date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-09-16 09:30:00,97.32,97.4,97.19,97.4,273200.0,68.9902,69.0469,68.898,69.0469,273200.0
2009-09-16 09:35:00,97.4,97.4,97.12,97.22,232700.0,69.0469,69.0469,68.8484,68.9193,232700.0
2009-09-16 09:40:00,97.22,97.24,97.05,97.11,270900.0,68.9193,68.9334,68.7988,68.8413,270900.0
2009-09-16 09:45:00,97.09,97.1,96.96,97.06,249200.0,68.8271,68.8342,68.7349,68.8058,249200.0
2009-09-16 09:50:00,97.06,97.07,96.94,96.98,204800.0,68.8058,68.8129,68.7208,68.7491,204800.0
2009-09-16 09:55:00,96.98,97.13,96.98,97.1,124000.0,68.7491,68.8555,68.7491,68.8342,124000.0
2009-09-16 10:00:00,97.1,97.22,97.1,97.21,218900.0,68.8342,68.9193,68.8342,68.9122,218900.0
2009-09-16 10:05:00,97.21,97.3,97.19,97.25,187800.0,68.9122,68.976,68.898,68.9405,187800.0
2009-09-16 10:10:00,97.26,97.26,97.16,97.21,120500.0,68.9476,68.9476,68.8767,68.9122,120500.0
2009-09-16 10:15:00,97.22,97.3,97.19,97.24,104200.0,68.9193,68.976,68.898,68.9334,104200.0
2009-09-16 10:20:00,97.23,97.26,97.04,97.09,166900.0,68.9264,68.9476,68.7917,68.8271,166900.0
2009-09-16 10:25:00,97.08,97.13,97.03,97.12,53400.0,68.82,68.8555,68.7846,68.8484,53400.0
2009-09-16 10:30:00,97.12,97.23,97.12,97.16,346400.0,68.8484,68.9264,68.8484,68.8767,346400.0
2009-09-16 10:35:00,97.15,97.19,97.11,97.18,81100.0,68.8696,68.898,68.8413,68.8909,81100.0
2009-09-16 10:40:00,97.17,97.33,97.16,97.3,95500.0,68.8838,68.9972,68.8767,68.976,95500.0
2009-09-16 10:45:00,97.3,97.35,97.29,97.31,85000.0,68.976,69.0114,68.9689,68.9831,85000.0
2009-09-16 10:50:00,97.3,97.42,97.3,97.4,125400.0,68.976,69.061,68.976,69.0469,125400.0
2009-09-16 10:55:00,97.4,97.41,97.34,97.37,30000.0,69.0469,69.054,69.0043,69.0256,30000.0
2009-09-16 11:00:00,97.37,97.4,97.34,97.36,58400.0,69.0256,69.0469,69.0043,69.0185,58400.0
2009-09-16 11:05:00,97.36,97.39,97.28,97.3,27100.0,69.0185,69.0398,68.9618,68.976,27100.0
2009-09-16 11:10:00,97.31,97.38,97.31,97.38,143800.0,68.9831,69.0327,68.9831,69.0327,143800.0
2009-09-16 11:15:00,97.38,97.41,97.33,97.37,26100.0,69.0327,69.054,68.9972,69.0256,26100.0
2009-09-16 11:20:00,97.37,97.38,97.25,97.25,73700.0,69.0256,69.0327,68.9405,68.9405,73700.0
2009-09-16 11:25:00,97.25,97.3,97.23,97.23,59300.0,68.9405,68.976,68.9264,68.9264,59300.0
2009-09-16 11:30:00,97.24,97.33,97.24,97.32,63200.0,68.9334,68.9972,68.9334,68.9902,63200.0
2009-09-16 11:35:00,97.32,97.38,97.31,97.38,66900.0,68.9902,69.0327,68.9831,69.0327,66900.0
2009-09-16 11:40:00,97.37,97.53,97.34,97.51,169300.0,69.0256,69.139,69.0043,69.1248,169300.0
2009-09-16 11:45:00,97.52,97.59,97.47,97.49,157500.0,69.1319,69.1816,69.0965,69.1107,157500.0
2009-09-16 11:50:00,97.5,97.57,97.49,97.52,51700.0,69.1178,69.1674,69.1107,69.1319,51700.0
2009-09-16 11:55:00,97.53,97.62,97.53,97.61,105100.0,69.139,69.2028,69.139,69.1957,105100.0
2009-09-16 12:00:00,97.6,97.7,97.59,97.68,294600.0,69.1886,69.2595,69.1816,69.2454,294600.0
2009-09-16 12:05:00,97.68,97.8,97.67,97.75,204300.0,69.2454,69.3304,69.2383,69.295,204300.0
2009-09-16 12:10:00,97.75,97.76,97.69,97.75,188700.0,69.295,69.3021,69.2524,69.295,188700.0
2009-09-16 12:15:00,97.75,97.78,97.7,97.76,58100.0,69.295,69.3162,69.2595,69.3021,58100.0
2009-09-16 12:20:00,97.77,97.8,97.73,97.74,31500.0,69.3092,69.3304,69.2808,69.2879,31500.0
2009-09-16 12:25:00,97.75,97.81,97.7,97.72,62300.0,69.295,69.3375,69.2595,69.2737,62300.0
2009-09-16 12:30:00,97.72,97.75,97.65,97.69,102700.0,69.2737,69.295,69.2241,69.2524,102700.0
2009-09-16 12:35:00,97.69,97.74,97.69,97.71,34600.0,69.2524,69.2879,69.2524,69.2666,34600.0
2009-09-16 12:40:00,97.72,97.76,97.71,97.74,28400.0,69.2737,69.3021,69.2666,69.2879,28400.0
2009-09-16 12:45:00,97.75,97.81,97.73,97.79,54500.0,69.295,69.3375,69.2808,69.3233,54500.0
2009-09-16 12:50:00,97.79,97.79,97.71,97.72,63300.0,69.3233,69.3233,69.2666,69.2737,63300.0
2009-09-16 12:55:00,97.71,97.72,97.63,97.65,112900.0,69.2666,69.2737,69.2099,69.2241,112900.0
2009-09-16 13:00:00,97.66,97.78,97.65,97.78,58800.0,69.2312,69.3162,69.2241,69.3162,58800.0
2009-09-16 13:05:00,97.78,97.78,97.74,97.76,34600.0,69.3162,69.3162,69.2879,69.3021,34600.0
2009-09-16 13:10:00,97.75,97.79,97.72,97.78,58500.0,69.295,69.3233,69.2737,69.3162,58500.0
2009-09-16 13:15:00,97.77,97.94,97.77,97.93,169700.0,69.3092,69.4297,69.3092,69.4226,169700.0
2009-09-16 13:20:00,97.94,98.03,97.92,98.0,146400.0,69.4297,69.4935,69.4155,69.4722,146400.0
2009-09-16 13:25:00,98.0,98.07,98.0,98.03,65400.0,69.4722,69.5218,69.4722,69.4935,65400.0
2009-09-16 13:30:00,98.03,98.07,97.96,97.98,105700.0,69.4935,69.5218,69.4438,69.458,105700.0
2009-09-16 13:35:00,97.98,97.98,97.89,97.91,142100.0,69.458,69.458,69.3942,69.4084,142100.0
2009-09-16 13:40:00,97.91,98.0,97.9,97.98,34400.0,69.4084,69.4722,69.4013,69.458,34400.0
2009-09-16 13:45:00,97.98,98.01,97.92,97.93,47600.0,69.458,69.4793,69.4155,69.4226,47600.0
2009-09-16 13:50:00,97.93,97.94,97.91,97.93,34800.0,69.4226,69.4297,69.4084,69.4226,34800.0
2009-09-16 13:55:00,97.94,97.99,97.92,97.97,52800.0,69.4297,69.4651,69.4155,69.4509,52800.0
2009-09-16 14:00:00,97.97,98.07,97.96,98.06,123100.0,69.4509,69.5218,69.4438,69.5147,123100.0
2009-09-16 14:05:00,98.06,98.08,97.99,98.03,150900.0,69.5147,69.5289,69.4651,69.4935,150900.0
2009-09-16 14:10:00,98.02,98.07,98.0,98.05,71200.0,69.4864,69.5218,69.4722,69.5077,71200.0
2009-09-16 14:15:00,98.06,98.15,98.06,98.08,99100.0,69.5147,69.5785,69.5147,69.5289,99100.0
2009-09-16 14:20:00,98.07,98.11,98.05,98.11,39900.0,69.5218,69.5502,69.5077,69.5502,39900.0
2009-09-16 14:25:00,98.1,98.1,97.98,98.01,115100.0,69.5431,69.5431,69.458,69.4793,115100.0
2009-09-16 14:30:00,98.01,98.03,97.96,98.0,99400.0,69.4793,69.4935,69.4438,69.4722,99400.0
2009-09-16 14:35:00,97.99,98.0,97.94,97.99,69900.0,69.4651,69.4722,69.4297,69.4651,69900.0
2009-09-16 14:40:00,98.0,98.05,97.97,97.97,56100.0,69.4722,69.5077,69.4509,69.4509,56100.0
2009-09-16 14:45:00,97.97,98.0,97.89,97.95,126200.0,69.4509,69.4722,69.3942,69.4368,126200.0
2009-09-16 14:50:00,97.95,98.04,97.95,97.97,103500.0,69.4368,69.5006,69.4368,69.4509,103500.0
2009-09-16 14:55:00,97.97,97.98,97.84,97.84,116800.0,69.4509,69.458,69.3588,69.3588,116800.0
2009-09-16 15:00:00,97.84,97.88,97.78,97.86,274500.0,69.3588,69.3871,69.3162,69.373,274500.0
2009-09-16 15:05:00,97.86,97.87,97.82,97.84,57600.0,69.373,69.38,69.3446,69.3588,57600.0
2009-09-16 15:10:00,97.84,97.91,97.79,97.89,98600.0,69.3588,69.4084,69.3233,69.3942,98600.0
2009-09-16 15:15:00,97.88,97.95,97.87,97.94,91600.0,69.3871,69.4368,69.38,69.4297,91600.0
2009-09-16 15:20:00,97.92,97.99,97.92,97.98,67600.0,69.4155,69.4651,69.4155,69.458,67600.0
2009-09-16 15:25:00,97.99,97.99,97.92,97.98,78400.0,69.4651,69.4651,69.4155,69.458,78400.0
2009-09-16 15:30:00,97.97,98.02,97.89,97.95,197600.0,69.4509,69.4864,69.3942,69.4368,197600.0
2009-09-16 15:35:00,97.95,98.0,97.94,97.97,68100.0,69.4368,69.4722,69.4297,69.4509,68100.0
2009-09-16 15:40:00,97.98,98.01,97.93,98.0,352700.0,69.458,69.4793,69.4226,69.4722,352700.0
2009-09-16 15:45:00,97.99,98.06,97.97,97.99,131800.0,69.4651,69.5147,69.4509,69.4651,131800.0
2009-09-16 15:50:00,97.99,98.05,97.95,97.96,135500.0,69.4651,69.5077,69.4368,69.4438,135500.0
2009-09-16 15:55:00,97.96,98.09,97.93,98.07,342100.0,69.4438,69.536,69.4226,69.5218,342100.0
2009-09-17 09:30:00,97.97,98.15,97.97,98.09,174000.0,69.4509,69.5785,69.4509,69.536,174000.0
2009-09-17 09:35:00,98.09,98.24,98.08,98.18,224600.0,69.536,69.6423,69.5289,69.5998,224600.0
2009-09-17 09:40:00,98.18,98.2,98.04,98.07,198700.0,69.5998,69.614,69.5006,69.5218,198700.0
2009-09-17 09:45:00,98.06,98.28,98.06,98.19,146200.0,69.5147,69.6707,69.5147,69.6069,146200.0
2009-09-17 09:50:00,98.2,98.38,98.2,98.37,182000.0,69.614,69.7416,69.614,69.7345,182000.0
2009-09-17 09:55:00,98.38,98.51,98.34,98.51,183200.0,69.7416,69.8337,69.7132,69.8337,183200.0
2009-09-17 10:00:00,98.52,98.72,98.3,98.35,725700.0,69.8408,69.9826,69.6849,69.7203,725700.0
2009-09-17 10:05:00,98.35,98.56,98.28,98.46,220000.0,69.7203,69.8692,69.6707,69.7983,220000.0
2009-09-17 10:10:00,98.47,98.52,98.38,98.51,248900.0,69.8054,69.8408,69.7416,69.8337,248900.0
2009-09-17 10:15:00,98.51,98.53,98.32,98.33,319700.0,69.8337,69.8479,69.6991,69.7061,319700.0
2009-09-17 10:20:00,98.33,98.38,98.14,98.15,348100.0,69.7061,69.7416,69.5715,69.5785,348100.0
2009-09-17 10:25:00,98.16,98.16,98.02,98.1,214600.0,69.5856,69.5856,69.4864,69.5431,214600.0
2009-09-17 10:30:00,98.11,98.23,98.1,98.18,292200.0,69.5502,69.6353,69.5431,69.5998,292200.0
2009-09-17 10:35:00,98.19,98.3,98.18,98.23,171400.0,69.6069,69.6849,69.5998,69.6353,171400.0
2009-09-17 10:40:00,98.24,98.3,98.23,98.27,77500.0,69.6423,69.6849,69.6353,69.6636,77500.0
2009-09-17 10:45:00,98.26,98.35,98.24,98.32,84200.0,69.6565,69.7203,69.6423,69.6991,84200.0
2009-09-17 10:50:00,98.34,98.45,98.34,98.39,93900.0,69.7132,69.7912,69.7132,69.7487,93900.0
2009-09-17 10:55:00,98.39,98.4,98.33,98.38,43300.0,69.7487,69.7558,69.7061,69.7416,43300.0
2009-09-17 11:00:00,98.39,98.44,98.34,98.36,110300.0,69.7487,69.7841,69.7132,69.7274,110300.0
2009-09-17 11:05:00,98.36,98.37,98.27,98.31,91900.0,69.7274,69.7345,69.6636,69.692,91900.0
2009-09-17 11:10:00,98.31,98.38,98.29,98.35,82700.0,69.692,69.7416,69.6778,69.7203,82700.0
2009-09-17 11:15:00,98.34,98.38,98.32,98.35,207700.0,69.7132,69.7416,69.6991,69.7203,207700.0
2009-09-17 11:20:00,98.35,98.42,98.35,98.39,223200.0,69.7203,69.7699,69.7203,69.7487,223200.0
2009-09-17 11:25:00,98.41,98.55,98.4,98.49,312100.0,69.7629,69.8621,69.7558,69.8196,312100.0
2009-09-17 11:30:00,98.49,98.49,98.4,98.41,116200.0,69.8196,69.8196,69.7558,69.7629,116200.0
2009-09-17 11:35:00,98.4,98.43,98.28,98.29,267800.0,69.7558,69.777,69.6707,69.6778,267800.0
2009-09-17 11:40:00,98.28,98.35,98.27,98.33,176600.0,69.6707,69.7203,69.6636,69.7061,176600.0
2009-09-17 11:45:00,98.32,98.35,98.23,98.23,35200.0,69.6991,69.7203,69.6353,69.6353,35200.0
2009-09-17 11:50:00,98.23,98.23,98.08,98.13,187600.0,69.6353,69.6353,69.5289,69.5644,187600.0
2009-09-17 11:55:00,98.13,98.2,98.09,98.18,138100.0,69.5644,69.614,69.536,69.5998,138100.0
2009-09-17 12:00:00,98.18,98.22,98.12,98.12,51200.0,69.5998,69.6282,69.5573,69.5573,51200.0
2009-09-17 12:05:00,98.12,98.21,98.09,98.16,189900.0,69.5573,69.6211,69.536,69.5856,189900.0
2009-09-17 12:10:00,98.16,98.17,97.93,97.98,648900.0,69.5856,69.5927,69.4226,69.458,648900.0
2009-09-17 12:15:00,97.99,98.06,97.92,97.93,275600.0,69.4651,69.5147,69.4155,69.4226,275600.0
2009-09-17 12:20:00,97.93,97.99,97.88,97.99,105900.0,69.4226,69.4651,69.3871,69.4651,105900.0
2009-09-17 12:25:00,97.97,98.07,97.95,98.07,71000.0,69.4509,69.5218,69.4368,69.5218,71000.0
2009-09-17 12:30:00,98.07,98.14,98.04,98.1,40400.0,69.5218,69.5715,69.5006,69.5431,40400.0
2009-09-17 12:35:00,98.1,98.1,98.02,98.04,44400.0,69.5431,69.5431,69.4864,69.5006,44400.0
2009-09-17 12:40:00,98.02,98.04,97.93,97.93,95100.0,69.4864,69.5006,69.4226,69.4226,95100.0
2009-09-17 12:45:00,97.93,97.93,97.71,97.81,242500.0,69.4226,69.4226,69.2666,69.3375,242500.0
2009-09-17 12:50:00,97.81,97.89,97.8,97.89,95600.0,69.3375,69.3942,69.3304,69.3942,95600.0
2009-09-17 12:55:00,97.9,97.91,97.73,97.74,80700.0,69.4013,69.4084,69.2808,69.2879,80700.0
2009-09-17 13:00:00,97.74,97.85,97.72,97.77,57400.0,69.2879,69.3659,69.2737,69.3092,57400.0
2009-09-17 13:05:00,97.77,97.85,97.77,97.85,59700.0,69.3092,69.3659,69.3092,69.3659,59700.0
2009-09-17 13:10:00,97.86,97.94,97.83,97.84,89200.0,69.373,69.4297,69.3517,69.3588,89200.0
2009-09-17 13:15:00,97.84,97.85,97.75,97.82,169200.0,69.3588,69.3659,69.295,69.3446,169200.0
2009-09-17 13:20:00,97.84,97.85,97.74,97.76,114500.0,69.3588,69.3659,69.2879,69.3021,114500.0
2009-09-17 13:25:00,97.76,97.8,97.64,97.73,143900.0,69.3021,69.3304,69.217,69.2808,143900.0
2009-09-17 13:30:00,97.73,97.84,97.68,97.82,100100.0,69.2808,69.3588,69.2454,69.3446,100100.0
2009-09-17 13:35:00,97.82,97.82,97.74,97.79,46200.0,69.3446,69.3446,69.2879,69.3233,46200.0
2009-09-17 13:40:00,97.8,97.89,97.71,97.83,227400.0,69.3304,69.3942,69.2666,69.3517,227400.0
2009-09-17 13:45:00,97.84,97.92,97.81,97.91,69700.0,69.3588,69.4155,69.3375,69.4084,69700.0
2009-09-17 13:50:00,97.91,97.98,97.9,97.93,68100.0,69.4084,69.458,69.4013,69.4226,68100.0
2009-09-17 13:55:00,97.92,98.03,97.92,97.97,96600.0,69.4155,69.4935,69.4155,69.4509,96600.0
2009-09-17 14:00:00,97.97,98.04,97.92,98.01,87400.0,69.4509,69.5006,69.4155,69.4793,87400.0
2009-09-17 14:05:00,98.02,98.02,97.95,97.96,44700.0,69.4864,69.4864,69.4368,69.4438,44700.0
2009-09-17 14:10:00,97.97,98.01,97.9,97.97,79500.0,69.4509,69.4793,69.4013,69.4509,79500.0
2009-09-17 14:15:00,97.96,97.99,97.88,97.9,44900.0,69.4438,69.4651,69.3871,69.4013,44900.0
2009-09-17 14:20:00,97.91,97.96,97.89,97.9,45300.0,69.4084,69.4438,69.3942,69.4013,45300.0
2009-09-17 14:25:00,97.9,97.96,97.87,97.94,167300.0,69.4013,69.4438,69.38,69.4297,167300.0
2009-09-17 14:30:00,97.94,98.03,97.93,97.97,93100.0,69.4297,69.4935,69.4226,69.4509,93100.0
2009-09-17 14:35:00,97.98,98.0,97.92,97.93,20000.0,69.458,69.4722,69.4155,69.4226,20000.0
2009-09-17 14:40:00,97.95,98.08,97.9,98.07,101800.0,69.4368,69.5289,69.4013,69.5218,101800.0
2009-09-17 14:45:00,98.07,98.15,98.05,98.15,134900.0,69.5218,69.5785,69.5077,69.5785,134900.0
2009-09-17 14:50:00,98.16,98.21,98.11,98.15,63900.0,69.5856,69.6211,69.5502,69.5785,63900.0
2009-09-17 14:55:00,98.15,98.17,98.08,98.11,76200.0,69.5785,69.5927,69.5289,69.5502,76200.0
2009-09-17 15:00:00,98.11,98.12,98.06,98.11,60600.0,69.5502,69.5573,69.5147,69.5502,60600.0
2009-09-17 15:05:00,98.1,98.13,98.06,98.1,142800.0,69.5431,69.5644,69.5147,69.5431,142800.0
2009-09-17 15:10:00,98.1,98.14,98.09,98.1,50200.0,69.5431,69.5715,69.536,69.5431,50200.0
2009-09-17 15:15:00,98.1,98.13,98.05,98.1,71300.0,69.5431,69.5644,69.5077,69.5431,71300.0
2009-09-17 15:20:00,98.09,98.26,98.07,98.22,368000.0,69.536,69.6565,69.5218,69.6282,368000.0
2009-09-17 15:25:00,98.21,98.25,98.18,98.2,62600.0,69.6211,69.6494,69.5998,69.614,62600.0
2009-09-17 15:30:00,98.21,98.22,98.14,98.14,64000.0,69.6211,69.6282,69.5715,69.5715,64000.0
2009-09-17 15:35:00,98.12,98.18,98.11,98.15,72300.0,69.5573,69.5998,69.5502,69.5785,72300.0
2009-09-17 15:40:00,98.15,98.15,97.99,98.03,111000.0,69.5785,69.5785,69.4651,69.4935,111000.0
2009-09-17 15:45:00,98.03,98.04,97.94,97.95,151200.0,69.4935,69.5006,69.4297,69.4368,151200.0
2009-09-17 15:50:00,97.94,97.98,97.86,97.86,164600.0,69.4297,69.458,69.373,69.373,164600.0
2009-09-17 15:55:00,97.87,98.08,97.87,98.07,268800.0,69.38,69.5289,69.38,69.5218,268800.0
2009-09-18 09:30:00,98.35,98.38,98.24,98.37,229500.0,69.8449,69.8662,69.7667,69.8591,229500.0
2009-09-18 09:35:00,98.37,98.44,98.23,98.23,429600.0,69.8591,69.9088,69.7596,69.7596,429600.0
2009-09-18 09:40:00,98.23,98.32,98.12,98.3,339700.0,69.7596,69.8236,69.6815,69.8094,339700.0
2009-09-18 09:45:00,98.32,98.35,98.19,98.2,216300.0,69.8236,69.8449,69.7312,69.7383,216300.0
2009-09-18 09:50:00,98.19,98.26,98.11,98.13,202100.0,69.7312,69.7809,69.6744,69.6886,202100.0
2009-09-18 09:55:00,98.13,98.15,98.03,98.11,118600.0,69.6886,69.7028,69.6176,69.6744,118600.0
2009-09-18 10:00:00,98.1,98.14,98.0,98.13,118500.0,69.6673,69.6957,69.5963,69.6886,118500.0
2009-09-18 10:05:00,98.12,98.12,97.94,98.02,201300.0,69.6815,69.6815,69.5537,69.6105,201300.0
2009-09-18 10:10:00,98.02,98.14,97.98,98.05,226700.0,69.6105,69.6957,69.5821,69.6318,226700.0
2009-09-18 10:15:00,98.06,98.12,97.98,98.03,280200.0,69.6389,69.6815,69.5821,69.6176,280200.0
2009-09-18 10:20:00,98.04,98.12,98.02,98.1,83000.0,69.6247,69.6815,69.6105,69.6673,83000.0
2009-09-18 10:25:00,98.11,98.15,98.04,98.11,95600.0,69.6744,69.7028,69.6247,69.6744,95600.0
2009-09-18 10:30:00,98.12,98.3,98.08,98.3,157200.0,69.6815,69.8094,69.6531,69.8094,157200.0
2009-09-18 10:35:00,98.3,98.33,98.22,98.22,141800.0,69.8094,69.8307,69.7525,69.7525,141800.0
2009-09-18 10:40:00,98.23,98.28,98.23,98.27,58900.0,69.7596,69.7951,69.7596,69.788,58900.0
2009-09-18 10:45:00,98.28,98.28,98.06,98.13,296100.0,69.7951,69.7951,69.6389,69.6886,296100.0
2009-09-18 10:50:00,98.12,98.22,98.08,98.21,93900.0,69.6815,69.7525,69.6531,69.7454,93900.0
2009-09-18 10:55:00,98.21,98.26,98.13,98.21,247100.0,69.7454,69.7809,69.6886,69.7454,247100.0
2009-09-18 11:00:00,98.22,98.26,98.15,98.16,140500.0,69.7525,69.7809,69.7028,69.7099,140500.0
2009-09-18 11:05:00,98.17,98.23,98.16,98.21,83000.0,69.717,69.7596,69.7099,69.7454,83000.0
2009-09-18 11:10:00,98.22,98.28,98.21,98.22,166700.0,69.7525,69.7951,69.7454,69.7525,166700.0
2009-09-18 11:15:00,98.21,98.25,98.12,98.23,214200.0,69.7454,69.7738,69.6815,69.7596,214200.0
2009-09-18 11:20:00,98.2,98.25,98.2,98.22,31400.0,69.7383,69.7738,69.7383,69.7525,31400.0
2009-09-18 11:25:00,98.23,98.25,98.11,98.12,76600.0,69.7596,69.7738,69.6744,69.6815,76600.0
2009-09-18 11:30:00,98.11,98.16,98.03,98.04,325200.0,69.6744,69.7099,69.6176,69.6247,325200.0
2009-09-18 11:35:00,98.03,98.09,98.02,98.06,158200.0,69.6176,69.6602,69.6105,69.6389,158200.0
2009-09-18 11:40:00,98.06,98.19,98.06,98.1,374700.0,69.6389,69.7312,69.6389,69.6673,374700.0
2009-09-18 11:45:00,98.11,98.15,98.09,98.11,78300.0,69.6744,69.7028,69.6602,69.6744,78300.0
2009-09-18 11:50:00,98.12,98.14,98.06,98.09,136900.0,69.6815,69.6957,69.6389,69.6602,136900.0
2009-09-18 11:55:00,98.08,98.15,98.01,98.01,207100.0,69.6531,69.7028,69.6034,69.6034,207100.0
2009-09-18 12:00:00,98.01,98.01,97.92,97.99,105400.0,69.6034,69.6034,69.5395,69.5892,105400.0
2009-09-18 12:05:00,97.99,98.02,97.92,98.01,269400.0,69.5892,69.6105,69.5395,69.6034,269400.0
2009-09-18 12:10:00,98.01,98.12,98.01,98.07,178700.0,69.6034,69.6815,69.6034,69.646,178700.0
2009-09-18 12:15:00,98.09,98.15,98.08,98.1,43800.0,69.6602,69.7028,69.6531,69.6673,43800.0
2009-09-18 12:20:00,98.1,98.1,98.06,98.08,30100.0,69.6673,69.6673,69.6389,69.6531,30100.0
2009-09-18 12:25:00,98.06,98.09,98.03,98.05,44900.0,69.6389,69.6602,69.6176,69.6318,44900.0
2009-09-18 12:30:00,98.06,98.17,98.05,98.14,228900.0,69.6389,69.717,69.6318,69.6957,228900.0
2009-09-18 12:35:00,98.14,98.2,98.13,98.2,36600.0,69.6957,69.7383,69.6886,69.7383,36600.0
2009-09-18 12:40:00,98.2,98.25,98.18,98.18,140400.0,69.7383,69.7738,69.7241,69.7241,140400.0
2009-09-18 12:45:00,98.2,98.22,98.15,98.18,52900.0,69.7383,69.7525,69.7028,69.7241,52900.0
2009-09-18 12:50:00,98.18,98.19,98.13,98.17,15500.0,69.7241,69.7312,69.6886,69.717,15500.0
2009-09-18 12:55:00,98.17,98.3,98.17,98.29,75700.0,69.717,69.8094,69.717,69.8022,75700.0
2009-09-18 13:00:00,98.29,98.33,98.26,98.33,79100.0,69.8022,69.8307,69.7809,69.8307,79100.0
2009-09-18 13:05:00,98.33,98.33,98.31,98.32,24900.0,69.8307,69.8307,69.8165,69.8236,24900.0
2009-09-18 13:10:00,98.33,98.36,98.33,98.34,88600.0,69.8307,69.852,69.8307,69.8378,88600.0
2009-09-18 13:15:00,98.35,98.35,98.27,98.28,98900.0,69.8449,69.8449,69.788,69.7951,98900.0
2009-09-18 13:20:00,98.27,98.31,98.27,98.3,13400.0,69.788,69.8165,69.788,69.8094,13400.0
2009-09-18 13:25:00,98.29,98.33,98.28,98.33,25400.0,69.8022,69.8307,69.7951,69.8307,25400.0
2009-09-18 13:30:00,98.32,98.33,98.29,98.3,67700.0,69.8236,69.8307,69.8022,69.8094,67700.0
2009-09-18 13:35:00,98.29,98.31,98.28,98.28,10700.0,69.8022,69.8165,69.7951,69.7951,10700.0
2009-09-18 13:40:00,98.28,98.3,98.28,98.3,9500.0,69.7951,69.8094,69.7951,69.8094,9500.0
2009-09-18 13:45:00,98.3,98.46,98.3,98.44,198800.0,69.8094,69.923,69.8094,69.9088,198800.0
2009-09-18 13:50:00,98.43,98.44,98.38,98.39,60000.0,69.9017,69.9088,69.8662,69.8733,60000.0
2009-09-18 13:55:00,98.38,98.42,98.36,98.38,53300.0,69.8662,69.8946,69.852,69.8662,53300.0
2009-09-18 14:00:00,98.39,98.4,98.34,98.37,60900.0,69.8733,69.8804,69.8378,69.8591,60900.0
2009-09-18 14:05:00,98.37,98.39,98.35,98.36,38200.0,69.8591,69.8733,69.8449,69.852,38200.0
2009-09-18 14:10:00,98.35,98.41,98.35,98.41,71900.0,69.8449,69.8875,69.8449,69.8875,71900.0
2009-09-18 14:15:00,98.41,98.45,98.36,98.38,73400.0,69.8875,69.9159,69.852,69.8662,73400.0
2009-09-18 14:20:00,98.39,98.42,98.36,98.38,38900.0,69.8733,69.8946,69.852,69.8662,38900.0
2009-09-18 14:25:00,98.38,98.42,98.33,98.34,48100.0,69.8662,69.8946,69.8307,69.8378,48100.0
2009-09-18 14:30:00,98.33,98.33,98.25,98.28,146800.0,69.8307,69.8307,69.7738,69.7951,146800.0
2009-09-18 14:35:00,98.29,98.3,98.28,98.28,12700.0,69.8022,69.8094,69.7951,69.7951,12700.0
2009-09-18 14:40:00,98.28,98.28,98.25,98.28,14800.0,69.7951,69.7951,69.7738,69.7951,14800.0
2009-09-18 14:45:00,98.28,98.35,98.28,98.34,50100.0,69.7951,69.8449,69.7951,69.8378,50100.0
2009-09-18 14:50:00,98.34,98.39,98.32,98.32,19200.0,69.8378,69.8733,69.8236,69.8236,19200.0
2009-09-18 14:55:00,98.31,98.32,98.25,98.25,34800.0,69.8165,69.8236,69.7738,69.7738,34800.0
2009-09-18 15:00:00,98.26,98.32,98.25,98.31,165500.0,69.7809,69.8236,69.7738,69.8165,165500.0
2009-09-18 15:05:00,98.31,98.33,98.25,98.26,89600.0,69.8165,69.8307,69.7738,69.7809,89600.0
2009-09-18 15:10:00,98.26,98.35,98.25,98.3,75700.0,69.7809,69.8449,69.7738,69.8094,75700.0
2009-09-18 15:15:00,98.3,98.3,98.26,98.27,25500.0,69.8094,69.8094,69.7809,69.788,25500.0
2009-09-18 15:20:00,98.27,98.37,98.27,98.36,38700.0,69.788,69.8591,69.788,69.852,38700.0
2009-09-18 15:25:00,98.36,98.43,98.36,98.37,80300.0,69.852,69.9017,69.852,69.8591,80300.0
2009-09-18 15:30:00,98.37,98.39,98.33,98.33,37800.0,69.8591,69.8733,69.8307,69.8307,37800.0
2009-09-18 15:35:00,98.33,98.35,98.28,98.28,38100.0,69.8307,69.8449,69.7951,69.7951,38100.0
2009-09-18 15:40:00,98.28,98.32,98.23,98.24,177300.0,69.7951,69.8236,69.7596,69.7667,177300.0
2009-09-18 15:45:00,98.24,98.27,98.19,98.21,83800.0,69.7667,69.788,69.7312,69.7454,83800.0
2009-09-18 15:50:00,98.21,98.26,98.13,98.13,249300.0,69.7454,69.7809,69.6886,69.6886,249300.0
2009-09-18 15:55:00,98.12,98.2,98.09,98.09,164900.0,69.6815,69.7383,69.6602,69.6602,164900.0
2009-09-21 09:30:00,97.53,97.57,97.38,97.41,334900.0,69.2625,69.2909,69.156,69.1773,334900.0
2009-09-21 09:35:00,97.38,97.49,97.31,97.4,206200.0,69.156,69.2341,69.1063,69.1702,206200.0
2009-09-21 09:40:00,97.41,97.67,97.41,97.67,230000.0,69.1773,69.3619,69.1773,69.3619,230000.0
2009-09-21 09:45:00,97.66,97.71,97.57,97.63,243200.0,69.3548,69.3904,69.2909,69.3335,243200.0
2009-09-21 09:50:00,97.62,97.65,97.47,97.52,139500.0,69.3264,69.3477,69.2199,69.2554,139500.0
2009-09-21 09:55:00,97.51,97.51,97.27,97.33,310100.0,69.2483,69.2483,69.0779,69.1205,310100.0
2009-09-21 10:00:00,97.35,97.42,97.23,97.4,269100.0,69.1347,69.1844,69.0495,69.1702,269100.0
2009-09-21 10:05:00,97.4,97.44,97.3,97.32,240300.0,69.1702,69.1986,69.0992,69.1134,240300.0
2009-09-21 10:10:00,97.31,97.37,97.25,97.35,162000.0,69.1063,69.1489,69.0637,69.1347,162000.0
2009-09-21 10:15:00,97.36,97.45,97.31,97.37,274400.0,69.1418,69.2057,69.1063,69.1489,274400.0
2009-09-21 10:20:00,97.37,97.55,97.37,97.53,229400.0,69.1489,69.2767,69.1489,69.2625,229400.0
2009-09-21 10:25:00,97.54,97.63,97.49,97.55,131900.0,69.2696,69.3335,69.2341,69.2767,131900.0
2009-09-21 10:30:00,97.55,97.57,97.41,97.42,100000.0,69.2767,69.2909,69.1773,69.1844,100000.0
2009-09-21 10:35:00,97.43,97.45,97.31,97.34,105900.0,69.1915,69.2057,69.1063,69.1276,105900.0
2009-09-21 10:40:00,97.36,97.44,97.31,97.38,132300.0,69.1418,69.1986,69.1063,69.156,132300.0
2009-09-21 10:45:00,97.38,97.5,97.38,97.49,79800.0,69.156,69.2412,69.156,69.2341,79800.0
2009-09-21 10:50:00,97.49,97.55,97.4,97.44,82300.0,69.2341,69.2767,69.1702,69.1986,82300.0
2009-09-21 10:55:00,97.44,97.52,97.38,97.5,33900.0,69.1986,69.2554,69.156,69.2412,33900.0
2009-09-21 11:00:00,97.5,97.55,97.47,97.52,80000.0,69.2412,69.2767,69.2199,69.2554,80000.0
2009-09-21 11:05:00,97.5,97.73,97.48,97.73,80500.0,69.2412,69.4046,69.227,69.4046,80500.0
2009-09-21 11:10:00,97.73,97.78,97.71,97.73,99000.0,69.4046,69.4401,69.3904,69.4046,99000.0
2009-09-21 11:15:00,97.73,97.91,97.73,97.83,100200.0,69.4046,69.5324,69.4046,69.4756,100200.0
2009-09-21 11:20:00,97.83,97.88,97.8,97.81,109400.0,69.4756,69.5111,69.4543,69.4614,109400.0
2009-09-21 11:25:00,97.82,97.91,97.8,97.83,49500.0,69.4685,69.5324,69.4543,69.4756,49500.0
2009-09-21 11:30:00,97.84,97.93,97.83,97.89,46100.0,69.4827,69.5466,69.4756,69.5182,46100.0
2009-09-21 11:35:00,97.88,98.0,97.87,97.96,69600.0,69.5111,69.5963,69.504,69.5679,69600.0
2009-09-21 11:40:00,97.97,98.0,97.92,97.94,46600.0,69.575,69.5963,69.5395,69.5537,46600.0
2009-09-21 11:45:00,97.94,97.97,97.86,97.88,47100.0,69.5537,69.575,69.4969,69.5111,47100.0
2009-09-21 11:50:00,97.88,97.9,97.83,97.88,112900.0,69.5111,69.5253,69.4756,69.5111,112900.0
2009-09-21 11:55:00,97.88,97.93,97.87,97.92,57500.0,69.5111,69.5466,69.504,69.5395,57500.0
2009-09-21 12:00:00,97.91,97.93,97.89,97.9,18300.0,69.5324,69.5466,69.5182,69.5253,18300.0
2009-09-21 12:05:00,97.9,97.9,97.84,97.87,26100.0,69.5253,69.5253,69.4827,69.504,26100.0
2009-09-21 12:10:00,97.85,97.9,97.83,97.87,24700.0,69.4898,69.5253,69.4756,69.504,24700.0
2009-09-21 12:15:00,97.86,97.86,97.78,97.78,24200.0,69.4969,69.4969,69.4401,69.4401,24200.0
2009-09-21 12:20:00,97.78,97.82,97.78,97.8,28900.0,69.4401,69.4685,69.4401,69.4543,28900.0
2009-09-21 12:25:00,97.79,97.88,97.78,97.82,54400.0,69.4472,69.5111,69.4401,69.4685,54400.0
2009-09-21 12:30:00,97.81,97.85,97.81,97.85,9900.0,69.4614,69.4898,69.4614,69.4898,9900.0
2009-09-21 12:35:00,97.85,97.88,97.84,97.87,15300.0,69.4898,69.5111,69.4827,69.504,15300.0
2009-09-21 12:40:00,97.88,97.95,97.84,97.84,27600.0,69.5111,69.5608,69.4827,69.4827,27600.0
2009-09-21 12:45:00,97.85,97.87,97.78,97.78,36700.0,69.4898,69.504,69.4401,69.4401,36700.0
2009-09-21 12:50:00,97.77,97.78,97.74,97.78,24600.0,69.433,69.4401,69.4117,69.4401,24600.0
2009-09-21 12:55:00,97.77,97.78,97.72,97.74,20200.0,69.433,69.4401,69.3975,69.4117,20200.0
2009-09-21 13:00:00,97.75,97.77,97.73,97.74,29900.0,69.4188,69.433,69.4046,69.4117,29900.0
2009-09-21 13:05:00,97.73,97.73,97.65,97.66,60000.0,69.4046,69.4046,69.3477,69.3548,60000.0
2009-09-21 13:10:00,97.66,97.7,97.66,97.68,26700.0,69.3548,69.3833,69.3548,69.369,26700.0
2009-09-21 13:15:00,97.69,97.71,97.66,97.7,21600.0,69.3761,69.3904,69.3548,69.3833,21600.0
2009-09-21 13:20:00,97.71,97.75,97.71,97.75,20700.0,69.3904,69.4188,69.3904,69.4188,20700.0
2009-09-21 13:25:00,97.75,97.78,97.73,97.76,27900.0,69.4188,69.4401,69.4046,69.4259,27900.0
2009-09-21 13:30:00,97.77,97.79,97.75,97.78,11600.0,69.433,69.4472,69.4188,69.4401,11600.0
2009-09-21 13:35:00,97.77,97.85,97.77,97.8,32900.0,69.433,69.4898,69.433,69.4543,32900.0
2009-09-21 13:40:00,97.81,97.82,97.79,97.82,42600.0,69.4614,69.4685,69.4472,69.4685,42600.0
2009-09-21 13:45:00,97.81,97.85,97.81,97.83,29700.0,69.4614,69.4898,69.4614,69.4756,29700.0
2009-09-21 13:50:00,97.82,97.84,97.78,97.78,31600.0,69.4685,69.4827,69.4401,69.4401,31600.0
2009-09-21 13:55:00,97.78,97.83,97.78,97.81,46600.0,69.4401,69.4756,69.4401,69.4614,46600.0
2009-09-21 14:00:00,97.83,97.88,97.81,97.87,36300.0,69.4756,69.5111,69.4614,69.504,36300.0
2009-09-21 14:05:00,97.86,97.86,97.77,97.77,23400.0,69.4969,69.4969,69.433,69.433,23400.0
2009-09-21 14:10:00,97.77,97.77,97.67,97.71,90400.0,69.433,69.433,69.3619,69.3904,90400.0
2009-09-21 14:15:00,97.69,97.74,97.67,97.68,106100.0,69.3761,69.4117,69.3619,69.369,106100.0
2009-09-21 14:20:00,97.69,97.72,97.69,97.69,86300.0,69.3761,69.3975,69.3761,69.3761,86300.0
2009-09-21 14:25:00,97.69,97.73,97.67,97.73,268800.0,69.3761,69.4046,69.3619,69.4046,268800.0
2009-09-21 14:30:00,97.72,97.79,97.72,97.79,29400.0,69.3975,69.4472,69.3975,69.4472,29400.0
2009-09-21 14:35:00,97.78,97.79,97.71,97.72,38400.0,69.4401,69.4472,69.3904,69.3975,38400.0
2009-09-21 14:40:00,97.73,97.76,97.71,97.75,36600.0,69.4046,69.4259,69.3904,69.4188,36600.0
2009-09-21 14:45:00,97.76,97.87,97.75,97.87,74800.0,69.4259,69.504,69.4188,69.504,74800.0
2009-09-21 14:50:00,97.87,97.88,97.82,97.88,96500.0,69.504,69.5111,69.4685,69.5111,96500.0
2009-09-21 14:55:00,97.88,97.88,97.79,97.79,34800.0,69.5111,69.5111,69.4472,69.4472,34800.0
2009-09-21 15:00:00,97.79,97.83,97.76,97.8,16500.0,69.4472,69.4756,69.4259,69.4543,16500.0
2009-09-21 15:05:00,97.81,97.84,97.8,97.82,14200.0,69.4614,69.4827,69.4543,69.4685,14200.0
2009-09-21 15:10:00,97.8,97.82,97.78,97.8,16600.0,69.4543,69.4685,69.4401,69.4543,16600.0
2009-09-21 15:15:00,97.79,98.04,97.73,97.99,419600.0,69.4472,69.6247,69.4046,69.5892,419600.0
2009-09-21 15:20:00,98.01,98.01,97.91,97.93,42900.0,69.6034,69.6034,69.5324,69.5466,42900.0
2009-09-21 15:25:00,97.93,97.95,97.89,97.89,21000.0,69.5466,69.5608,69.5182,69.5182,21000.0
2009-09-21 15:30:00,97.87,97.88,97.66,97.67,229700.0,69.504,69.5111,69.3548,69.3619,229700.0
2009-09-21 15:35:00,97.67,97.76,97.64,97.69,104200.0,69.3619,69.4259,69.3406,69.3761,104200.0
2009-09-21 15:40:00,97.69,97.75,97.69,97.72,43000.0,69.3761,69.4188,69.3761,69.3975,43000.0
2009-09-21 15:45:00,97.74,97.74,97.6,97.6,113300.0,69.4117,69.4117,69.3122,69.3122,113300.0
2009-09-21 15:50:00,97.6,97.66,97.54,97.65,318000.0,69.3122,69.3548,69.2696,69.3477,318000.0
2009-09-21 15:55:00,97.66,97.79,97.65,97.75,326600.0,69.3548,69.4472,69.3477,69.4188,326600.0
2009-09-22 09:30:00,98.31,98.32,98.17,98.18,158700.0,69.8165,69.8236,69.717,69.7241,158700.0
2009-09-22 09:35:00,98.19,98.19,98.07,98.14,227600.0,69.7312,69.7312,69.646,69.6957,227600.0
2009-09-22 09:40:00,98.14,98.21,98.05,98.05,300700.0,69.6957,69.7454,69.6318,69.6318,300700.0
2009-09-22 09:45:00,98.05,98.06,97.94,97.96,143900.0,69.6318,69.6389,69.5537,69.5679,143900.0
2009-09-22 09:50:00,97.98,98.05,97.93,98.05,217000.0,69.5821,69.6318,69.5466,69.6318,217000.0
2009-09-22 09:55:00,98.06,98.07,97.92,97.96,225000.0,69.6389,69.646,69.5395,69.5679,225000.0
2009-09-22 10:00:00,97.92,97.92,97.76,97.85,211300.0,69.5395,69.5395,69.4259,69.4898,211300.0
2009-09-22 10:05:00,97.83,97.99,97.79,97.97,179900.0,69.4756,69.5892,69.4472,69.575,179900.0
2009-09-22 10:10:00,97.98,98.06,97.98,98.06,183600.0,69.5821,69.6389,69.5821,69.6389,183600.0
2009-09-22 10:15:00,98.09,98.1,98.02,98.03,137000.0,69.6602,69.6673,69.6105,69.6176,137000.0
2009-09-22 10:20:00,98.02,98.05,97.98,98.01,76800.0,69.6105,69.6318,69.5821,69.6034,76800.0
2009-09-22 10:25:00,98.01,98.05,97.91,97.94,49100.0,69.6034,69.6318,69.5324,69.5537,49100.0
2009-09-22 10:30:00,97.95,97.95,97.72,97.77,270000.0,69.5608,69.5608,69.3975,69.433,270000.0
2009-09-22 10:35:00,97.78,97.79,97.69,97.78,198500.0,69.4401,69.4472,69.3761,69.4401,198500.0
2009-09-22 10:40:00,97.78,97.88,97.77,97.88,75700.0,69.4401,69.5111,69.433,69.5111,75700.0
2009-09-22 10:45:00,97.88,97.89,97.8,97.82,74800.0,69.5111,69.5182,69.4543,69.4685,74800.0
2009-09-22 10:50:00,97.82,97.87,97.79,97.86,70800.0,69.4685,69.504,69.4472,69.4969,70800.0
2009-09-22 10:55:00,97.86,97.94,97.85,97.86,88900.0,69.4969,69.5537,69.4898,69.4969,88900.0
2009-09-22 11:00:00,97.87,97.92,97.87,97.9,48900.0,69.504,69.5395,69.504,69.5253,48900.0
2009-09-22 11:05:00,97.92,97.97,97.91,97.95,59900.0,69.5395,69.575,69.5324,69.5608,59900.0
2009-09-22 11:10:00,97.95,98.1,97.95,98.09,136500.0,69.5608,69.6673,69.5608,69.6602,136500.0
2009-09-22 11:15:00,98.09,98.12,98.05,98.11,79600.0,69.6602,69.6815,69.6318,69.6744,79600.0
2009-09-22 11:20:00,98.11,98.13,98.07,98.1,95100.0,69.6744,69.6886,69.646,69.6673,95100.0
2009-09-22 11:25:00,98.1,98.11,98.03,98.03,41200.0,69.6673,69.6744,69.6176,69.6176,41200.0
2009-09-22 11:30:00,98.04,98.12,98.02,98.06,56000.0,69.6247,69.6815,69.6105,69.6389,56000.0
2009-09-22 11:35:00,98.07,98.07,97.96,98.0,80600.0,69.646,69.646,69.5679,69.5963,80600.0
2009-09-22 11:40:00,98.0,98.09,98.0,98.05,50400.0,69.5963,69.6602,69.5963,69.6318,50400.0
2009-09-22 11:45:00,98.05,98.13,98.05,98.08,32500.0,69.6318,69.6886,69.6318,69.6531,32500.0
2009-09-22 11:50:00,98.09,98.12,98.08,98.11,8800.0,69.6602,69.6815,69.6531,69.6744,8800.0
2009-09-22 11:55:00,98.1,98.17,98.09,98.17,20900.0,69.6673,69.717,69.6602,69.717,20900.0
2009-09-22 12:00:00,98.17,98.3,98.17,98.25,97600.0,69.717,69.8094,69.717,69.7738,97600.0
2009-09-22 12:05:00,98.26,98.3,98.24,98.28,35300.0,69.7809,69.8094,69.7667,69.7951,35300.0
2009-09-22 12:10:00,98.29,98.38,98.29,98.37,119800.0,69.8022,69.8662,69.8022,69.8591,119800.0
2009-09-22 12:15:00,98.38,98.38,98.29,98.33,66400.0,69.8662,69.8662,69.8022,69.8307,66400.0
2009-09-22 12:20:00,98.33,98.37,98.29,98.33,59900.0,69.8307,69.8591,69.8022,69.8307,59900.0
2009-09-22 12:25:00,98.31,98.36,98.3,98.34,42900.0,69.8165,69.852,69.8094,69.8378,42900.0
2009-09-22 12:30:00,98.34,98.39,98.34,98.38,26300.0,69.8378,69.8733,69.8378,69.8662,26300.0
2009-09-22 12:35:00,98.38,98.38,98.28,98.29,82500.0,69.8662,69.8662,69.7951,69.8022,82500.0
2009-09-22 12:40:00,98.29,98.31,98.28,98.29,25900.0,69.8022,69.8165,69.7951,69.8022,25900.0
2009-09-22 12:45:00,98.29,98.29,98.23,98.25,29800.0,69.8022,69.8022,69.7596,69.7738,29800.0
2009-09-22 12:50:00,98.26,98.3,98.24,98.26,29000.0,69.7809,69.8094,69.7667,69.7809,29000.0
2009-09-22 12:55:00,98.26,98.3,98.26,98.27,35400.0,69.7809,69.8094,69.7809,69.788,35400.0
2009-09-22 13:00:00,98.27,98.34,98.27,98.33,33000.0,69.788,69.8378,69.788,69.8307,33000.0
2009-09-22 13:05:00,98.33,98.38,98.31,98.37,51500.0,69.8307,69.8662,69.8165,69.8591,51500.0
2009-09-22 13:10:00,98.37,98.42,98.19,98.26,344500.0,69.8591,69.8946,69.7312,69.7809,344500.0
2009-09-22 13:15:00,98.25,98.28,98.19,98.26,46500.0,69.7738,69.7951,69.7312,69.7809,46500.0
2009-09-22 13:20:00,98.25,98.27,98.13,98.19,141300.0,69.7738,69.788,69.6886,69.7312,141300.0
2009-09-22 13:25:00,98.19,98.23,98.18,98.22,32000.0,69.7312,69.7596,69.7241,69.7525,32000.0
2009-09-22 13:30:00,98.22,98.25,98.19,98.25,31000.0,69.7525,69.7738,69.7312,69.7738,31000.0
2009-09-22 13:35:00,98.25,98.25,98.15,98.15,40500.0,69.7738,69.7738,69.7028,69.7028,40500.0
2009-09-22 13:40:00,98.15,98.18,98.13,98.18,46400.0,69.7028,69.7241,69.6886,69.7241,46400.0
2009-09-22 13:45:00,98.18,98.25,98.17,98.24,38000.0,69.7241,69.7738,69.717,69.7667,38000.0
2009-09-22 13:50:00,98.23,98.28,98.18,98.22,65900.0,69.7596,69.7951,69.7241,69.7525,65900.0
2009-09-22 13:55:00,98.21,98.24,98.19,98.22,40400.0,69.7454,69.7667,69.7312,69.7525,40400.0
2009-09-22 14:00:00,98.22,98.3,98.22,98.26,40700.0,69.7525,69.8094,69.7525,69.7809,40700.0
2009-09-22 14:05:00,98.25,98.26,98.22,98.24,41000.0,69.7738,69.7809,69.7525,69.7667,41000.0
2009-09-22 14:10:00,98.25,98.26,98.2,98.21,54000.0,69.7738,69.7809,69.7383,69.7454,54000.0
2009-09-22 14:15:00,98.22,98.23,98.19,98.22,33900.0,69.7525,69.7596,69.7312,69.7525,33900.0
2009-09-22 14:20:00,98.21,98.25,98.15,98.22,53600.0,69.7454,69.7738,69.7028,69.7525,53600.0
2009-09-22 14:25:00,98.23,98.25,98.2,98.23,42100.0,69.7596,69.7738,69.7383,69.7596,42100.0
2009-09-22 14:30:00,98.24,98.28,98.16,98.19,118000.0,69.7667,69.7951,69.7099,69.7312,118000.0
2009-09-22 14:35:00,98.19,98.2,98.15,98.17,35700.0,69.7312,69.7383,69.7028,69.717,35700.0
2009-09-22 14:40:00,98.18,98.3,98.17,98.27,39800.0,69.7241,69.8094,69.717,69.788,39800.0
2009-09-22 14:45:00,98.28,98.29,98.24,98.27,30700.0,69.7951,69.8022,69.7667,69.788,30700.0
2009-09-22 14:50:00,98.27,98.32,98.27,98.31,51300.0,69.788,69.8236,69.788,69.8165,51300.0
2009-09-22 14:55:00,98.31,98.35,98.29,98.33,60700.0,69.8165,69.8449,69.8022,69.8307,60700.0
2009-09-22 15:00:00,98.34,98.34,98.23,98.24,50200.0,69.8378,69.8378,69.7596,69.7667,50200.0
2009-09-22 15:05:00,98.25,98.27,98.2,98.24,112300.0,69.7738,69.788,69.7383,69.7667,112300.0
2009-09-22 15:10:00,98.25,98.25,98.15,98.16,67700.0,69.7738,69.7738,69.7028,69.7099,67700.0
2009-09-22 15:15:00,98.17,98.24,98.16,98.22,129200.0,69.717,69.7667,69.7099,69.7525,129200.0
2009-09-22 15:20:00,98.22,98.32,98.21,98.31,148600.0,69.7525,69.8236,69.7454,69.8165,148600.0
2009-09-22 15:25:00,98.31,98.32,98.25,98.29,47700.0,69.8165,69.8236,69.7738,69.8022,47700.0
2009-09-22 15:30:00,98.3,98.33,98.24,98.25,70900.0,69.8094,69.8307,69.7667,69.7738,70900.0
2009-09-22 15:35:00,98.25,98.31,98.24,98.31,28900.0,69.7738,69.8165,69.7667,69.8165,28900.0
2009-09-22 15:40:00,98.31,98.4,98.27,98.27,221500.0,69.8165,69.8804,69.788,69.788,221500.0
2009-09-22 15:45:00,98.28,98.31,98.23,98.31,79900.0,69.7951,69.8165,69.7596,69.8165,79900.0
2009-09-22 15:50:00,98.32,98.32,98.16,98.18,230200.0,69.8236,69.8236,69.7099,69.7241,230200.0
2009-09-22 15:55:00,98.17,98.27,98.16,98.22,244200.0,69.717,69.788,69.7099,69.7525,244200.0
2009-09-22 16:00:00,98.24,98.28,98.19,98.27,177400.0,69.7667,69.7951,69.7312,69.788,177400.0
2009-09-22 16:05:00,98.26,98.27,98.23,98.27,3700.0,69.7809,69.788,69.7596,69.788,3700.0
2009-09-22 16:10:00,98.28,98.33,98.26,98.33,5400.0,69.7951,69.8307,69.7809,69.8307,5400.0
2009-09-23 09:30:00,98.36,98.41,98.28,98.31,131500.0,69.852,69.8875,69.7951,69.8165,131500.0
2009-09-23 09:35:00,98.31,98.39,98.25,98.37,90900.0,69.8165,69.8733,69.7738,69.8591,90900.0
2009-09-23 09:40:00,98.37,98.39,98.3,98.36,125700.0,69.8591,69.8733,69.8094,69.852,125700.0
2009-09-23 09:45:00,98.36,98.38,98.24,98.34,165500.0,69.852,69.8662,69.7667,69.8378,165500.0
2009-09-23 09:50:00,98.34,98.39,98.23,98.25,97000.0,69.8378,69.8733,69.7596,69.7738,97000.0
2009-09-23 09:55:00,98.22,98.27,98.14,98.17,138400.0,69.7525,69.788,69.6957,69.717,138400.0
2009-09-23 10:00:00,98.15,98.22,98.11,98.21,90600.0,69.7028,69.7525,69.6744,69.7454,90600.0
2009-09-23 10:05:00,98.2,98.24,98.17,98.19,91600.0,69.7383,69.7667,69.717,69.7312,91600.0
2009-09-23 10:10:00,98.2,98.22,98.18,98.2,78500.0,69.7383,69.7525,69.7241,69.7383,78500.0
2009-09-23 10:15:00,98.2,98.35,98.19,98.35,124400.0,69.7383,69.8449,69.7312,69.8449,124400.0
2009-09-23 10:20:00,98.34,98.34,98.28,98.32,58700.0,69.8378,69.8378,69.7951,69.8236,58700.0
2009-09-23 10:25:00,98.32,98.34,98.28,98.32,148700.0,69.8236,69.8378,69.7951,69.8236,148700.0
2009-09-23 10:30:00,98.3,98.34,98.21,98.27,260900.0,69.8094,69.8378,69.7454,69.788,260900.0
2009-09-23 10:35:00,98.28,98.3,98.02,98.03,301800.0,69.7951,69.8094,69.6105,69.6176,301800.0
2009-09-23 10:40:00,98.02,98.1,97.96,98.05,111000.0,69.6105,69.6673,69.5679,69.6318,111000.0
2009-09-23 10:45:00,98.05,98.07,97.98,98.06,64000.0,69.6318,69.646,69.5821,69.6389,64000.0
2009-09-23 10:50:00,98.08,98.13,98.02,98.08,141400.0,69.6531,69.6886,69.6105,69.6531,141400.0
2009-09-23 10:55:00,98.09,98.14,98.08,98.13,60900.0,69.6602,69.6957,69.6531,69.6886,60900.0
2009-09-23 11:00:00,98.14,98.15,98.05,98.06,70300.0,69.6957,69.7028,69.6318,69.6389,70300.0
2009-09-23 11:05:00,98.07,98.1,98.04,98.09,26500.0,69.646,69.6673,69.6247,69.6602,26500.0
2009-09-23 11:10:00,98.1,98.11,98.02,98.03,21400.0,69.6673,69.6744,69.6105,69.6176,21400.0
2009-09-23 11:15:00,98.02,98.08,98.02,98.08,49700.0,69.6105,69.6531,69.6105,69.6531,49700.0
2009-09-23 11:20:00,98.07,98.18,98.07,98.16,62900.0,69.646,69.7241,69.646,69.7099,62900.0
2009-09-23 11:25:00,98.16,98.23,98.16,98.19,21800.0,69.7099,69.7596,69.7099,69.7312,21800.0
2009-09-23 11:30:00,98.19,98.24,98.18,98.22,19300.0,69.7312,69.7667,69.7241,69.7525,19300.0
2009-09-23 11:35:00,98.22,98.25,98.2,98.24,25300.0,69.7525,69.7738,69.7383,69.7667,25300.0
2009-09-23 11:40:00,98.23,98.27,98.14,98.27,68000.0,69.7596,69.788,69.6957,69.788,68000.0
2009-09-23 11:45:00,98.27,98.28,98.22,98.22,66700.0,69.788,69.7951,69.7525,69.7525,66700.0
2009-09-23 11:50:00,98.23,98.26,98.2,98.26,17800.0,69.7596,69.7809,69.7383,69.7809,17800.0
2009-09-23 11:55:00,98.27,98.31,98.27,98.3,28900.0,69.788,69.8165,69.788,69.8094,28900.0
2009-09-23 12:00:00,98.29,98.43,98.29,98.39,69400.0,69.8022,69.9017,69.8022,69.8733,69400.0
2009-09-23 12:05:00,98.39,98.41,98.34,98.37,66600.0,69.8733,69.8875,69.8378,69.8591,66600.0
2009-09-23 12:10:00,98.38,98.4,98.31,98.34,56300.0,69.8662,69.8804,69.8165,69.8378,56300.0
2009-09-23 12:15:00,98.34,98.39,98.34,98.36,40100.0,69.8378,69.8733,69.8378,69.852,40100.0
2009-09-23 12:20:00,98.36,98.4,98.34,98.34,76500.0,69.852,69.8804,69.8378,69.8378,76500.0
2009-09-23 12:25:00,98.34,98.39,98.33,98.37,17500.0,69.8378,69.8733,69.8307,69.8591,17500.0
2009-09-23 12:30:00,98.38,98.46,98.36,98.38,82400.0,69.8662,69.923,69.852,69.8662,82400.0
2009-09-23 12:35:00,98.38,98.38,98.32,98.33,26200.0,69.8662,69.8662,69.8236,69.8307,26200.0
2009-09-23 12:40:00,98.34,98.39,98.34,98.38,9700.0,69.8378,69.8733,69.8378,69.8662,9700.0
2009-09-23 12:45:00,98.38,98.43,98.38,98.43,51200.0,69.8662,69.9017,69.8662,69.9017,51200.0
2009-09-23 12:50:00,98.43,98.43,98.38,98.42,24200.0,69.9017,69.9017,69.8662,69.8946,24200.0
2009-09-23 12:55:00,98.41,98.46,98.4,98.46,13700.0,69.8875,69.923,69.8804,69.923,13700.0
2009-09-23 13:00:00,98.45,98.46,98.38,98.44,190900.0,69.9159,69.923,69.8662,69.9088,190900.0
2009-09-23 13:05:00,98.44,98.45,98.41,98.42,68500.0,69.9088,69.9159,69.8875,69.8946,68500.0
2009-09-23 13:10:00,98.42,98.45,98.41,98.44,16400.0,69.8946,69.9159,69.8875,69.9088,16400.0
2009-09-23 13:15:00,98.45,98.56,98.44,98.55,52200.0,69.9159,69.994,69.9088,69.9869,52200.0
2009-09-23 13:20:00,98.56,98.58,98.46,98.48,40100.0,69.994,70.0082,69.923,69.9372,40100.0
2009-09-23 13:25:00,98.47,98.48,98.41,98.44,14800.0,69.9301,69.9372,69.8875,69.9088,14800.0
2009-09-23 13:30:00,98.44,98.47,98.38,98.39,73600.0,69.9088,69.9301,69.8662,69.8733,73600.0
2009-09-23 13:35:00,98.4,98.48,98.4,98.47,16400.0,69.8804,69.9372,69.8804,69.9301,16400.0
2009-09-23 13:40:00,98.47,98.51,98.47,98.51,38200.0,69.9301,69.9585,69.9301,69.9585,38200.0
2009-09-23 13:45:00,98.51,98.56,98.5,98.54,23900.0,69.9585,69.994,69.9514,69.9798,23900.0
2009-09-23 13:50:00,98.54,98.55,98.49,98.54,30500.0,69.9798,69.9869,69.9443,69.9798,30500.0
2009-09-23 13:55:00,98.54,98.61,98.54,98.6,88900.0,69.9798,70.0295,69.9798,70.0224,88900.0
2009-09-23 14:00:00,98.59,98.59,98.52,98.54,53900.0,70.0153,70.0153,69.9656,69.9798,53900.0
2009-09-23 14:05:00,98.55,98.57,98.51,98.54,57300.0,69.9869,70.0011,69.9585,69.9798,57300.0
2009-09-23 14:10:00,98.54,98.56,98.43,98.54,51100.0,69.9798,69.994,69.9017,69.9798,51100.0
2009-09-23 14:15:00,98.54,98.85,98.52,98.82,719100.0,69.9798,70.1999,69.9656,70.1786,719100.0
2009-09-23 14:20:00,98.84,98.95,98.68,98.72,334300.0,70.1928,70.271,70.0792,70.1076,334300.0
2009-09-23 14:25:00,98.71,98.91,98.71,98.9,184400.0,70.1005,70.2426,70.1005,70.2355,184400.0
2009-09-23 14:30:00,98.9,99.07,98.84,99.05,482200.0,70.2355,70.3562,70.1928,70.342,482200.0
2009-09-23 14:35:00,99.06,99.16,98.99,99.03,367900.0,70.3491,70.4201,70.2994,70.3278,367900.0
2009-09-23 14:40:00,99.03,99.04,98.88,98.89,121400.0,70.3278,70.3349,70.2212,70.2283,121400.0
2009-09-23 14:45:00,98.88,98.96,98.85,98.93,126700.0,70.2212,70.2781,70.1999,70.2568,126700.0
2009-09-23 14:50:00,98.92,98.99,98.89,98.97,150300.0,70.2497,70.2994,70.2283,70.2852,150300.0
2009-09-23 14:55:00,98.97,98.98,98.55,98.62,585000.0,70.2852,70.2923,69.9869,70.0366,585000.0
2009-09-23 15:00:00,98.63,98.75,98.63,98.7,183700.0,70.0437,70.1289,70.0437,70.0934,183700.0
2009-09-23 15:05:00,98.7,98.84,98.65,98.77,279700.0,70.0934,70.1928,70.0579,70.1431,279700.0
2009-09-23 15:10:00,98.76,98.76,98.5,98.54,464900.0,70.136,70.136,69.9514,69.9798,464900.0
2009-09-23 15:15:00,98.53,98.55,98.37,98.49,459600.0,69.9727,69.9869,69.8591,69.9443,459600.0
2009-09-23 15:20:00,98.49,98.51,98.27,98.38,683100.0,69.9443,69.9585,69.788,69.8662,683100.0
2009-09-23 15:25:00,98.39,98.44,98.21,98.29,384800.0,69.8733,69.9088,69.7454,69.8022,384800.0
2009-09-23 15:30:00,98.29,98.29,97.98,98.04,710500.0,69.8022,69.8022,69.5821,69.6247,710500.0
2009-09-23 15:35:00,98.04,98.17,97.95,98.06,402100.0,69.6247,69.717,69.5608,69.6389,402100.0
2009-09-23 15:40:00,98.07,98.17,98.03,98.03,254900.0,69.646,69.717,69.6176,69.6176,254900.0
2009-09-23 15:45:00,98.03,98.05,97.8,97.9,578600.0,69.6176,69.6318,69.4543,69.5253,578600.0
2009-09-23 15:50:00,97.89,97.89,97.5,97.66,518500.0,69.5182,69.5182,69.2412,69.3548,518500.0
2009-09-23 15:55:00,97.65,97.7,97.4,97.5,597200.0,69.3477,69.3833,69.1702,69.2412,597200.0
2009-09-24 09:30:00,97.75,98.02,97.75,97.98,155100.0,69.4188,69.6105,69.4188,69.5821,155100.0
2009-09-24 09:35:00,97.97,97.98,97.82,97.9,164900.0,69.575,69.5821,69.4685,69.5253,164900.0
2009-09-24 09:40:00,97.9,98.0,97.76,97.76,359700.0,69.5253,69.5963,69.4259,69.4259,359700.0
2009-09-24 09:45:00,97.77,97.93,97.7,97.89,299500.0,69.433,69.5466,69.3833,69.5182,299500.0
2009-09-24 09:50:00,97.89,97.93,97.77,97.81,164200.0,69.5182,69.5466,69.433,69.4614,164200.0
2009-09-24 09:55:00,97.8,97.98,97.78,97.86,145000.0,69.4543,69.5821,69.4401,69.4969,145000.0
2009-09-24 10:00:00,97.89,97.89,97.4,97.55,515100.0,69.5182,69.5182,69.1702,69.2767,515100.0
2009-09-24 10:05:00,97.55,97.55,97.2,97.29,349900.0,69.2767,69.2767,69.0282,69.0921,349900.0
2009-09-24 10:10:00,97.29,97.39,97.16,97.16,232700.0,69.0921,69.1631,68.9998,68.9998,232700.0
2009-09-24 10:15:00,97.16,97.16,96.96,96.99,496600.0,68.9998,68.9998,68.8577,68.879,496600.0
2009-09-24 10:20:00,97.0,97.21,96.9,97.18,539800.0,68.8861,69.0353,68.8151,69.014,539800.0
2009-09-24 10:25:00,97.18,97.24,97.13,97.15,191000.0,69.014,69.0566,68.9785,68.9927,191000.0
2009-09-24 10:30:00,97.15,97.15,96.95,97.07,310000.0,68.9927,68.9927,68.8506,68.9358,310000.0
2009-09-24 10:35:00,97.06,97.08,96.82,96.9,249100.0,68.9287,68.9429,68.7583,68.8151,249100.0
2009-09-24 10:40:00,96.9,96.91,96.74,96.81,276200.0,68.8151,68.8222,68.7015,68.7512,276200.0
2009-09-24 10:45:00,96.81,96.95,96.77,96.91,156200.0,68.7512,68.8506,68.7228,68.8222,156200.0
2009-09-24 10:50:00,96.92,97.01,96.87,96.98,85100.0,68.8293,68.8932,68.7938,68.8719,85100.0
2009-09-24 10:55:00,96.99,97.1,96.97,97.02,109400.0,68.879,68.9572,68.8648,68.9003,109400.0
2009-09-24 11:00:00,97.02,97.04,96.95,96.98,110700.0,68.9003,68.9145,68.8506,68.8719,110700.0
2009-09-24 11:05:00,96.97,97.06,96.96,97.05,66500.0,68.8648,68.9287,68.8577,68.9216,66500.0
2009-09-24 11:10:00,97.06,97.19,97.05,97.15,131500.0,68.9287,69.0211,68.9216,68.9927,131500.0
2009-09-24 11:15:00,97.15,97.17,97.04,97.09,98000.0,68.9927,69.0069,68.9145,68.9501,98000.0
2009-09-24 11:20:00,97.09,97.11,96.94,96.94,60600.0,68.9501,68.9643,68.8435,68.8435,60600.0
2009-09-24 11:25:00,96.95,97.04,96.94,97.04,57600.0,68.8506,68.9145,68.8435,68.9145,57600.0
2009-09-24 11:30:00,97.01,97.09,96.98,96.99,61800.0,68.8932,68.9501,68.8719,68.879,61800.0
2009-09-24 11:35:00,96.99,96.99,96.9,96.94,84600.0,68.879,68.879,68.8151,68.8435,84600.0
2009-09-24 11:40:00,96.95,97.03,96.9,97.03,63200.0,68.8506,68.9074,68.8151,68.9074,63200.0
2009-09-24 11:45:00,97.03,97.1,96.97,96.99,209100.0,68.9074,68.9572,68.8648,68.879,209100.0
2009-09-24 11:50:00,96.98,97.01,96.78,96.85,57600.0,68.8719,68.8932,68.7299,68.7796,57600.0
2009-09-24 11:55:00,96.85,96.93,96.79,96.91,73200.0,68.7796,68.8364,68.737,68.8222,73200.0
2009-09-24 12:00:00,96.92,96.97,96.86,96.96,64400.0,68.8293,68.8648,68.7867,68.8577,64400.0
2009-09-24 12:05:00,96.97,96.99,96.89,96.97,32900.0,68.8648,68.879,68.808,68.8648,32900.0
2009-09-24 12:10:00,96.97,97.02,96.95,96.99,63700.0,68.8648,68.9003,68.8506,68.879,63700.0
2009-09-24 12:15:00,97.02,97.02,96.96,96.99,41800.0,68.9003,68.9003,68.8577,68.879,41800.0
2009-09-24 12:20:00,97.0,97.06,96.94,96.98,51500.0,68.8861,68.9287,68.8435,68.8719,51500.0
2009-09-24 12:25:00,96.99,96.99,96.87,96.92,56800.0,68.879,68.879,68.7938,68.8293,56800.0
2009-09-24 12:30:00,96.92,96.97,96.87,96.87,53000.0,68.8293,68.8648,68.7938,68.7938,53000.0
2009-09-24 12:35:00,96.86,96.89,96.81,96.87,97100.0,68.7867,68.808,68.7512,68.7938,97100.0
2009-09-24 12:40:00,96.88,96.97,96.88,96.95,25100.0,68.8009,68.8648,68.8009,68.8506,25100.0
2009-09-24 12:45:00,96.95,96.95,96.86,96.92,22200.0,68.8506,68.8506,68.7867,68.8293,22200.0
2009-09-24 12:50:00,96.92,97.03,96.92,96.97,26900.0,68.8293,68.9074,68.8293,68.8648,26900.0
2009-09-24 12:55:00,96.96,96.97,96.79,96.85,76300.0,68.8577,68.8648,68.737,68.7796,76300.0
2009-09-24 13:00:00,96.85,97.0,96.84,96.99,74100.0,68.7796,68.8861,68.7725,68.879,74100.0
2009-09-24 13:05:00,96.98,97.05,96.95,97.03,57800.0,68.8719,68.9216,68.8506,68.9074,57800.0
2009-09-24 13:10:00,97.03,97.13,97.0,97.07,225000.0,68.9074,68.9785,68.8861,68.9358,225000.0
2009-09-24 13:15:00,97.07,97.09,96.9,96.91,70800.0,68.9358,68.9501,68.8151,68.8222,70800.0
2009-09-24 13:20:00,96.9,96.95,96.87,96.95,54000.0,68.8151,68.8506,68.7938,68.8506,54000.0
2009-09-24 13:25:00,96.93,96.97,96.88,96.93,90300.0,68.8364,68.8648,68.8009,68.8364,90300.0
2009-09-24 13:30:00,96.93,96.97,96.88,96.96,21600.0,68.8364,68.8648,68.8009,68.8577,21600.0
2009-09-24 13:35:00,96.96,96.96,96.78,96.83,44900.0,68.8577,68.8577,68.7299,68.7654,44900.0
2009-09-24 13:40:00,96.84,96.87,96.62,96.68,202500.0,68.7725,68.7938,68.6163,68.6589,202500.0
2009-09-24 13:45:00,96.69,96.84,96.65,96.82,120000.0,68.666,68.7725,68.6376,68.7583,120000.0
2009-09-24 13:50:00,96.82,96.84,96.72,96.72,27300.0,68.7583,68.7725,68.6873,68.6873,27300.0
2009-09-24 13:55:00,96.72,96.85,96.72,96.81,68500.0,68.6873,68.7796,68.6873,68.7512,68500.0
2009-09-24 14:00:00,96.79,96.88,96.73,96.88,97200.0,68.737,68.8009,68.6944,68.8009,97200.0
2009-09-24 14:05:00,96.88,96.88,96.77,96.77,61300.0,68.8009,68.8009,68.7228,68.7228,61300.0
2009-09-24 14:10:00,96.78,96.81,96.72,96.76,104100.0,68.7299,68.7512,68.6873,68.7157,104100.0
2009-09-24 14:15:00,96.77,96.85,96.72,96.83,218500.0,68.7228,68.7796,68.6873,68.7654,218500.0
2009-09-24 14:20:00,96.84,96.86,96.65,96.69,132000.0,68.7725,68.7867,68.6376,68.666,132000.0
2009-09-24 14:25:00,96.67,96.85,96.66,96.82,46800.0,68.6518,68.7796,68.6447,68.7583,46800.0
2009-09-24 14:30:00,96.81,96.92,96.81,96.89,286100.0,68.7512,68.8293,68.7512,68.808,286100.0
2009-09-24 14:35:00,96.88,96.99,96.86,96.98,145700.0,68.8009,68.879,68.7867,68.8719,145700.0
2009-09-24 14:40:00,96.97,96.97,96.86,96.89,126600.0,68.8648,68.8648,68.7867,68.808,126600.0
2009-09-24 14:45:00,96.88,96.93,96.82,96.9,171300.0,68.8009,68.8364,68.7583,68.8151,171300.0
2009-09-24 14:50:00,96.91,96.97,96.9,96.96,34500.0,68.8222,68.8648,68.8151,68.8577,34500.0
2009-09-24 14:55:00,96.95,97.09,96.95,97.07,175400.0,68.8506,68.9501,68.8506,68.9358,175400.0
2009-09-24 15:00:00,97.08,97.16,96.99,97.07,300800.0,68.9429,68.9998,68.879,68.9358,300800.0
2009-09-24 15:05:00,97.05,97.13,96.97,97.03,189700.0,68.9216,68.9785,68.8648,68.9074,189700.0
2009-09-24 15:10:00,97.02,97.24,96.99,97.22,351200.0,68.9003,69.0566,68.879,69.0424,351200.0
2009-09-24 15:15:00,97.22,97.22,97.15,97.15,81200.0,69.0424,69.0424,68.9927,68.9927,81200.0
2009-09-24 15:20:00,97.16,97.27,97.1,97.14,270600.0,68.9998,69.0779,68.9572,68.9856,270600.0
2009-09-24 15:25:00,97.14,97.16,97.06,97.09,271400.0,68.9856,68.9998,68.9287,68.9501,271400.0
2009-09-24 15:30:00,97.08,97.23,97.03,97.05,366200.0,68.9429,69.0495,68.9074,68.9216,366200.0
2009-09-24 15:35:00,97.05,97.13,96.97,96.99,247300.0,68.9216,68.9785,68.8648,68.879,247300.0
2009-09-24 15:40:00,97.0,97.1,96.97,97.09,193100.0,68.8861,68.9572,68.8648,68.9501,193100.0
2009-09-24 15:45:00,97.1,97.22,97.1,97.15,175500.0,68.9572,69.0424,68.9572,68.9927,175500.0
2009-09-24 15:50:00,97.16,97.27,97.07,97.09,251500.0,68.9998,69.0779,68.9358,68.9501,251500.0
2009-09-24 15:55:00,97.08,97.12,97.01,97.05,284500.0,68.9429,68.9714,68.8932,68.9216,284500.0
2009-09-25 09:30:00,96.88,96.96,96.79,96.87,280300.0,68.8009,68.8577,68.737,68.7938,280300.0
2009-09-25 09:35:00,96.86,96.9,96.75,96.79,189700.0,68.7867,68.8151,68.7086,68.737,189700.0
2009-09-25 09:40:00,96.79,97.14,96.71,97.13,265700.0,68.737,68.9856,68.6802,68.9785,265700.0
2009-09-25 09:45:00,97.13,97.27,97.07,97.09,191300.0,68.9785,69.0779,68.9358,68.9501,191300.0
2009-09-25 09:50:00,97.09,97.09,96.92,96.97,231300.0,68.9501,68.9501,68.8293,68.8648,231300.0
2009-09-25 09:55:00,96.98,97.29,96.95,97.07,331900.0,68.8719,69.0921,68.8506,68.9358,331900.0
2009-09-25 10:00:00,97.07,97.19,96.77,97.1,393300.0,68.9358,69.0211,68.7228,68.9572,393300.0
2009-09-25 10:05:00,97.09,97.33,97.05,97.33,102200.0,68.9501,69.1205,68.9216,69.1205,102200.0
2009-09-25 10:10:00,97.32,97.35,97.13,97.16,205300.0,69.1134,69.1347,68.9785,68.9998,205300.0
2009-09-25 10:15:00,97.16,97.29,97.15,97.21,82400.0,68.9998,69.0921,68.9927,69.0353,82400.0
2009-09-25 10:20:00,97.23,97.29,97.06,97.09,84300.0,69.0495,69.0921,68.9287,68.9501,84300.0
2009-09-25 10:25:00,97.09,97.15,97.03,97.1,117300.0,68.9501,68.9927,68.9074,68.9572,117300.0
2009-09-25 10:30:00,97.08,97.17,97.06,97.08,44300.0,68.9429,69.0069,68.9287,68.9429,44300.0
2009-09-25 10:35:00,97.08,97.09,96.87,96.88,93700.0,68.9429,68.9501,68.7938,68.8009,93700.0
2009-09-25 10:40:00,96.87,96.96,96.84,96.93,100400.0,68.7938,68.8577,68.7725,68.8364,100400.0
2009-09-25 10:45:00,96.91,97.03,96.91,96.97,241200.0,68.8222,68.9074,68.8222,68.8648,241200.0
2009-09-25 10:50:00,96.96,97.02,96.85,96.92,306400.0,68.8577,68.9003,68.7796,68.8293,306400.0
2009-09-25 10:55:00,96.92,96.99,96.87,96.97,175900.0,68.8293,68.879,68.7938,68.8648,175900.0
2009-09-25 11:00:00,96.98,97.03,96.88,97.01,152300.0,68.8719,68.9074,68.8009,68.8932,152300.0
2009-09-25 11:05:00,97.0,97.13,96.99,97.01,197900.0,68.8861,68.9785,68.879,68.8932,197900.0
2009-09-25 11:10:00,97.01,97.01,96.8,96.89,146800.0,68.8932,68.8932,68.7441,68.808,146800.0
2009-09-25 11:15:00,96.9,96.95,96.84,96.91,31300.0,68.8151,68.8506,68.7725,68.8222,31300.0
2009-09-25 11:20:00,96.92,96.98,96.91,96.93,44300.0,68.8293,68.8719,68.8222,68.8364,44300.0
2009-09-25 11:25:00,96.95,96.97,96.87,96.96,67600.0,68.8506,68.8648,68.7938,68.8577,67600.0
2009-09-25 11:30:00,96.95,96.96,96.84,96.84,67100.0,68.8506,68.8577,68.7725,68.7725,67100.0
2009-09-25 11:35:00,96.84,96.93,96.8,96.93,103600.0,68.7725,68.8364,68.7441,68.8364,103600.0
2009-09-25 11:40:00,96.92,96.98,96.89,96.95,351900.0,68.8293,68.8719,68.808,68.8506,351900.0
2009-09-25 11:45:00,96.95,96.95,96.86,96.89,66300.0,68.8506,68.8506,68.7867,68.808,66300.0
2009-09-25 11:50:00,96.89,96.92,96.83,96.87,52500.0,68.808,68.8293,68.7654,68.7938,52500.0
2009-09-25 11:55:00,96.87,96.87,96.68,96.77,161600.0,68.7938,68.7938,68.6589,68.7228,161600.0
2009-09-25 12:00:00,96.76,96.78,96.67,96.75,157800.0,68.7157,68.7299,68.6518,68.7086,157800.0
2009-09-25 12:05:00,96.75,96.83,96.74,96.78,117600.0,68.7086,68.7654,68.7015,68.7299,117600.0
2009-09-25 12:10:00,96.78,96.82,96.72,96.74,57500.0,68.7299,68.7583,68.6873,68.7015,57500.0
2009-09-25 12:15:00,96.73,96.74,96.45,96.5,254900.0,68.6944,68.7015,68.4955,68.5311,254900.0
2009-09-25 12:20:00,96.5,96.51,96.4,96.49,213300.0,68.5311,68.5382,68.46,68.524,213300.0
2009-09-25 12:25:00,96.48,96.55,96.45,96.51,143100.0,68.5168,68.5666,68.4955,68.5382,143100.0
2009-09-25 12:30:00,96.51,96.56,96.45,96.45,47900.0,68.5382,68.5737,68.4955,68.4955,47900.0
2009-09-25 12:35:00,96.45,96.54,96.43,96.46,63700.0,68.4955,68.5595,68.4813,68.5026,63700.0
2009-09-25 12:40:00,96.46,96.49,96.41,96.47,86400.0,68.5026,68.524,68.4671,68.5097,86400.0
2009-09-25 12:45:00,96.49,96.49,96.44,96.46,15200.0,68.524,68.524,68.4884,68.5026,15200.0
2009-09-25 12:50:00,96.47,96.51,96.45,96.49,39700.0,68.5097,68.5382,68.4955,68.524,39700.0
2009-09-25 12:55:00,96.49,96.51,96.45,96.46,25900.0,68.524,68.5382,68.4955,68.5026,25900.0
2009-09-25 13:00:00,96.48,96.53,96.43,96.51,41700.0,68.5168,68.5524,68.4813,68.5382,41700.0
2009-09-25 13:05:00,96.51,96.52,96.46,96.49,20300.0,68.5382,68.5453,68.5026,68.524,20300.0
2009-09-25 13:10:00,96.49,96.52,96.39,96.5,59400.0,68.524,68.5453,68.4529,68.5311,59400.0
2009-09-25 13:15:00,96.49,96.52,96.44,96.46,42800.0,68.524,68.5453,68.4884,68.5026,42800.0
2009-09-25 13:20:00,96.46,96.48,96.38,96.43,58400.0,68.5026,68.5168,68.4458,68.4813,58400.0
2009-09-25 13:25:00,96.42,96.63,96.41,96.6,163300.0,68.4742,68.6234,68.4671,68.6021,163300.0
2009-09-25 13:30:00,96.62,96.64,96.54,96.57,46800.0,68.6163,68.6305,68.5595,68.5808,46800.0
2009-09-25 13:35:00,96.57,96.61,96.54,96.55,30900.0,68.5808,68.6092,68.5595,68.5666,30900.0
2009-09-25 13:40:00,96.57,96.64,96.57,96.64,22700.0,68.5808,68.6305,68.5808,68.6305,22700.0
2009-09-25 13:45:00,96.64,96.68,96.61,96.66,49200.0,68.6305,68.6589,68.6092,68.6447,49200.0
2009-09-25 13:50:00,96.66,96.7,96.61,96.68,31600.0,68.6447,68.6731,68.6092,68.6589,31600.0
2009-09-25 13:55:00,96.68,96.88,96.66,96.88,207700.0,68.6589,68.8009,68.6447,68.8009,207700.0
2009-09-25 14:00:00,96.86,96.97,96.8,96.86,182100.0,68.7867,68.8648,68.7441,68.7867,182100.0
2009-09-25 14:05:00,96.87,96.95,96.86,96.87,46400.0,68.7938,68.8506,68.7867,68.7938,46400.0
2009-09-25 14:10:00,96.88,96.95,96.87,96.89,28800.0,68.8009,68.8506,68.7938,68.808,28800.0
2009-09-25 14:15:00,96.9,96.91,96.8,96.83,88500.0,68.8151,68.8222,68.7441,68.7654,88500.0
2009-09-25 14:20:00,96.84,96.92,96.83,96.86,23800.0,68.7725,68.8293,68.7654,68.7867,23800.0
2009-09-25 14:25:00,96.86,96.89,96.72,96.82,50200.0,68.7867,68.808,68.6873,68.7583,50200.0
2009-09-25 14:30:00,96.83,96.85,96.74,96.8,79100.0,68.7654,68.7796,68.7015,68.7441,79100.0
2009-09-25 14:35:00,96.79,96.89,96.76,96.87,315900.0,68.737,68.808,68.7157,68.7938,315900.0
2009-09-25 14:40:00,96.87,96.91,96.84,96.85,37500.0,68.7938,68.8222,68.7725,68.7796,37500.0
2009-09-25 14:45:00,96.86,96.92,96.84,96.84,39000.0,68.7867,68.8293,68.7725,68.7725,39000.0
2009-09-25 14:50:00,96.84,97.05,96.83,97.01,106500.0,68.7725,68.9216,68.7654,68.8932,106500.0
2009-09-25 14:55:00,97.0,97.1,96.98,97.05,43300.0,68.8861,68.9572,68.8719,68.9216,43300.0
2009-09-25 15:00:00,97.05,97.06,96.97,96.99,55200.0,68.9216,68.9287,68.8648,68.879,55200.0
2009-09-25 15:05:00,96.99,97.06,96.92,96.93,84500.0,68.879,68.9287,68.8293,68.8364,84500.0
2009-09-25 15:10:00,96.93,96.96,96.87,96.89,57700.0,68.8364,68.8577,68.7938,68.808,57700.0
2009-09-25 15:15:00,96.89,96.9,96.83,96.88,39600.0,68.808,68.8151,68.7654,68.8009,39600.0
2009-09-25 15:20:00,96.88,96.97,96.86,96.9,55700.0,68.8009,68.8648,68.7867,68.8151,55700.0
2009-09-25 15:25:00,96.89,96.97,96.84,96.95,34400.0,68.808,68.8648,68.7725,68.8506,34400.0
2009-09-25 15:30:00,96.96,96.96,96.88,96.93,40100.0,68.8577,68.8577,68.8009,68.8364,40100.0
2009-09-25 15:35:00,96.92,96.93,96.78,96.79,75400.0,68.8293,68.8364,68.7299,68.737,75400.0
2009-09-25 15:40:00,96.78,96.79,96.61,96.67,189900.0,68.7299,68.737,68.6092,68.6518,189900.0
2009-09-25 15:45:00,96.67,96.74,96.57,96.73,294300.0,68.6518,68.7015,68.5808,68.6944,294300.0
2009-09-25 15:50:00,96.72,96.85,96.71,96.76,98300.0,68.6873,68.7796,68.6802,68.7157,98300.0
2009-09-25 15:55:00,96.75,96.77,96.61,96.68,264500.0,68.7086,68.7228,68.6092,68.6589,264500.0
2009-09-28 09:30:00,97.01,97.09,96.95,96.99,303500.0,68.8932,68.9501,68.8506,68.879,303500.0
2009-09-28 09:35:00,96.98,97.15,96.98,97.07,165100.0,68.8719,68.9927,68.8719,68.9358,165100.0
2009-09-28 09:40:00,97.06,97.38,97.04,97.34,170800.0,68.9287,69.156,68.9145,69.1276,170800.0
2009-09-28 09:45:00,97.35,97.59,97.35,97.58,289200.0,69.1347,69.3051,69.1347,69.298,289200.0
2009-09-28 09:50:00,97.57,97.65,97.56,97.62,231200.0,69.2909,69.3477,69.2838,69.3264,231200.0
2009-09-28 09:55:00,97.62,97.63,97.49,97.57,190000.0,69.3264,69.3335,69.2341,69.2909,190000.0
2009-09-28 10:00:00,97.57,97.87,97.57,97.8,219500.0,69.2909,69.504,69.2909,69.4543,219500.0
2009-09-28 10:05:00,97.79,97.89,97.69,97.82,234800.0,69.4472,69.5182,69.3761,69.4685,234800.0
2009-09-28 10:10:00,97.81,97.85,97.75,97.77,68500.0,69.4614,69.4898,69.4188,69.433,68500.0
2009-09-28 10:15:00,97.76,97.81,97.71,97.75,125200.0,69.4259,69.4614,69.3904,69.4188,125200.0
2009-09-28 10:20:00,97.74,97.82,97.69,97.78,51900.0,69.4117,69.4685,69.3761,69.4401,51900.0
2009-09-28 10:25:00,97.79,97.82,97.74,97.81,33800.0,69.4472,69.4685,69.4117,69.4614,33800.0
2009-09-28 10:30:00,97.82,98.02,97.82,97.99,148800.0,69.4685,69.6105,69.4685,69.5892,148800.0
2009-09-28 10:35:00,97.98,98.02,97.92,97.93,72600.0,69.5821,69.6105,69.5395,69.5466,72600.0
2009-09-28 10:40:00,97.93,97.95,97.9,97.91,139100.0,69.5466,69.5608,69.5253,69.5324,139100.0
2009-09-28 10:45:00,97.92,97.94,97.89,97.9,52100.0,69.5395,69.5537,69.5182,69.5253,52100.0
2009-09-28 10:50:00,97.9,97.96,97.85,97.85,57200.0,69.5253,69.5679,69.4898,69.4898,57200.0
2009-09-28 10:55:00,97.86,97.9,97.86,97.89,46100.0,69.4969,69.5253,69.4969,69.5182,46100.0
2009-09-28 11:00:00,97.89,97.96,97.89,97.93,46300.0,69.5182,69.5679,69.5182,69.5466,46300.0
2009-09-28 11:05:00,97.93,97.99,97.91,97.95,50000.0,69.5466,69.5892,69.5324,69.5608,50000.0
2009-09-28 11:10:00,97.95,97.95,97.87,97.87,128500.0,69.5608,69.5608,69.504,69.504,128500.0
2009-09-28 11:15:00,97.86,97.9,97.86,97.86,41100.0,69.4969,69.5253,69.4969,69.4969,41100.0
2009-09-28 11:20:00,97.86,97.96,97.85,97.9,55800.0,69.4969,69.5679,69.4898,69.5253,55800.0
2009-09-28 11:25:00,97.91,97.95,97.87,97.94,108200.0,69.5324,69.5608,69.504,69.5537,108200.0
2009-09-28 11:30:00,97.94,98.05,97.94,98.01,104200.0,69.5537,69.6318,69.5537,69.6034,104200.0
2009-09-28 11:35:00,98.02,98.02,97.93,97.98,56200.0,69.6105,69.6105,69.5466,69.5821,56200.0
2009-09-28 11:40:00,97.97,98.05,97.95,97.97,78900.0,69.575,69.6318,69.5608,69.575,78900.0
2009-09-28 11:45:00,97.97,98.03,97.96,98.02,40000.0,69.575,69.6176,69.5679,69.6105,40000.0
2009-09-28 11:50:00,98.01,98.09,98.0,98.08,81300.0,69.6034,69.6602,69.5963,69.6531,81300.0
2009-09-28 11:55:00,98.08,98.09,98.0,98.0,33200.0,69.6531,69.6602,69.5963,69.5963,33200.0
2009-09-28 12:00:00,98.0,98.07,98.0,98.05,38800.0,69.5963,69.646,69.5963,69.6318,38800.0
2009-09-28 12:05:00,98.05,98.19,98.05,98.13,76000.0,69.6318,69.7312,69.6318,69.6886,76000.0
2009-09-28 12:10:00,98.13,98.14,98.06,98.07,44700.0,69.6886,69.6957,69.6389,69.646,44700.0
2009-09-28 12:15:00,98.08,98.1,98.07,98.09,8800.0,69.6531,69.6673,69.646,69.6602,8800.0
2009-09-28 12:20:00,98.09,98.1,98.06,98.07,17100.0,69.6602,69.6673,69.6389,69.646,17100.0
2009-09-28 12:25:00,98.07,98.15,98.07,98.1,38000.0,69.646,69.7028,69.646,69.6673,38000.0
2009-09-28 12:30:00,98.1,98.12,98.07,98.1,25200.0,69.6673,69.6815,69.646,69.6673,25200.0
2009-09-28 12:35:00,98.1,98.1,98.07,98.09,27100.0,69.6673,69.6673,69.646,69.6602,27100.0
2009-09-28 12:40:00,98.08,98.16,98.08,98.16,47100.0,69.6531,69.7099,69.6531,69.7099,47100.0
2009-09-28 12:45:00,98.14,98.14,98.11,98.13,13400.0,69.6957,69.6957,69.6744,69.6886,13400.0
2009-09-28 12:50:00,98.14,98.14,98.09,98.09,19500.0,69.6957,69.6957,69.6602,69.6602,19500.0
2009-09-28 12:55:00,98.09,98.09,97.99,98.01,26300.0,69.6602,69.6602,69.5892,69.6034,26300.0
2009-09-28 13:00:00,98.02,98.05,98.01,98.03,32500.0,69.6105,69.6318,69.6034,69.6176,32500.0
2009-09-28 13:05:00,98.03,98.06,98.0,98.04,35500.0,69.6176,69.6389,69.5963,69.6247,35500.0
2009-09-28 13:10:00,98.04,98.07,98.03,98.06,24000.0,69.6247,69.646,69.6176,69.6389,24000.0
2009-09-28 13:15:00,98.05,98.13,98.05,98.07,37400.0,69.6318,69.6886,69.6318,69.646,37400.0
2009-09-28 13:20:00,98.08,98.11,98.04,98.06,24300.0,69.6531,69.6744,69.6247,69.6389,24300.0
2009-09-28 13:25:00,98.05,98.12,98.05,98.11,19300.0,69.6318,69.6815,69.6318,69.6744,19300.0
2009-09-28 13:30:00,98.12,98.15,98.12,98.14,12700.0,69.6815,69.7028,69.6815,69.6957,12700.0
2009-09-28 13:35:00,98.13,98.13,98.1,98.12,10200.0,69.6886,69.6886,69.6673,69.6815,10200.0
2009-09-28 13:40:00,98.13,98.24,98.13,98.23,70000.0,69.6886,69.7667,69.6886,69.7596,70000.0
2009-09-28 13:45:00,98.23,98.23,98.17,98.17,30600.0,69.7596,69.7596,69.717,69.717,30600.0
2009-09-28 13:50:00,98.18,98.18,98.06,98.07,37600.0,69.7241,69.7241,69.6389,69.646,37600.0
2009-09-28 13:55:00,98.07,98.07,98.0,98.01,52000.0,69.646,69.646,69.5963,69.6034,52000.0
2009-09-28 14:00:00,98.02,98.08,98.0,98.05,18900.0,69.6105,69.6531,69.5963,69.6318,18900.0
2009-09-28 14:05:00,98.05,98.05,97.94,97.96,36800.0,69.6318,69.6318,69.5537,69.5679,36800.0
2009-09-28 14:10:00,97.95,98.0,97.92,97.96,82700.0,69.5608,69.5963,69.5395,69.5679,82700.0
2009-09-28 14:15:00,97.95,98.04,97.9,98.03,27500.0,69.5608,69.6247,69.5253,69.6176,27500.0
2009-09-28 14:20:00,98.02,98.04,98.0,98.0,41600.0,69.6105,69.6247,69.5963,69.5963,41600.0
2009-09-28 14:25:00,98.0,98.09,97.98,98.04,46500.0,69.5963,69.6602,69.5821,69.6247,46500.0
2009-09-28 14:30:00,98.05,98.05,97.98,97.99,68300.0,69.6318,69.6318,69.5821,69.5892,68300.0
2009-09-28 14:35:00,97.97,98.0,97.92,97.98,111500.0,69.575,69.5963,69.5395,69.5821,111500.0
2009-09-28 14:40:00,97.99,98.04,97.98,98.03,33100.0,69.5892,69.6247,69.5821,69.6176,33100.0
2009-09-28 14:45:00,98.02,98.03,97.98,97.99,17100.0,69.6105,69.6176,69.5821,69.5892,17100.0
2009-09-28 14:50:00,98.02,98.05,97.97,97.98,25700.0,69.6105,69.6318,69.575,69.5821,25700.0
2009-09-28 14:55:00,97.97,98.0,97.91,97.91,71400.0,69.575,69.5963,69.5324,69.5324,71400.0
2009-09-28 15:00:00,97.9,97.92,97.84,97.91,65700.0,69.5253,69.5395,69.4827,69.5324,65700.0
2009-09-28 15:05:00,97.91,97.94,97.91,97.94,23600.0,69.5324,69.5537,69.5324,69.5537,23600.0
2009-09-28 15:10:00,97.94,97.95,97.87,97.87,25300.0,69.5537,69.5608,69.504,69.504,25300.0
2009-09-28 15:15:00,97.87,97.94,97.85,97.91,47100.0,69.504,69.5537,69.4898,69.5324,47100.0
2009-09-28 15:20:00,97.91,98.04,97.9,97.96,60700.0,69.5324,69.6247,69.5253,69.5679,60700.0
2009-09-28 15:25:00,97.96,98.0,97.92,97.94,47700.0,69.5679,69.5963,69.5395,69.5537,47700.0
2009-09-28 15:30:00,97.94,97.97,97.84,97.97,136700.0,69.5537,69.575,69.4827,69.575,136700.0
2009-09-28 15:35:00,97.97,97.97,97.89,97.9,52800.0,69.575,69.575,69.5182,69.5253,52800.0
2009-09-28 15:40:00,97.89,97.91,97.8,97.84,62600.0,69.5182,69.5324,69.4543,69.4827,62600.0
2009-09-28 15:45:00,97.83,97.84,97.67,97.69,262300.0,69.4756,69.4827,69.3619,69.3761,262300.0
2009-09-28 15:50:00,97.66,97.82,97.65,97.79,104500.0,69.3548,69.4685,69.3477,69.4472,104500.0
2009-09-28 15:55:00,97.78,97.9,97.71,97.88,304900.0,69.4401,69.5253,69.3904,69.5111,304900.0
2009-09-29 09:30:00,97.95,98.09,97.84,98.04,187000.0,69.5608,69.6602,69.4827,69.6247,187000.0
2009-09-29 09:35:00,98.04,98.14,98.0,98.07,125000.0,69.6247,69.6957,69.5963,69.646,125000.0
2009-09-29 09:40:00,98.09,98.26,98.08,98.15,312900.0,69.6602,69.7809,69.6531,69.7028,312900.0
2009-09-29 09:45:00,98.14,98.16,98.0,98.0,170300.0,69.6957,69.7099,69.5963,69.5963,170300.0
2009-09-29 09:50:00,98.01,98.19,98.01,98.05,113000.0,69.6034,69.7312,69.6034,69.6318,113000.0
2009-09-29 09:55:00,98.03,98.36,98.03,98.27,369500.0,69.6176,69.852,69.6176,69.788,369500.0
2009-09-29 10:00:00,98.27,98.28,97.57,97.77,913700.0,69.788,69.7951,69.2909,69.433,913700.0
2009-09-29 10:05:00,97.78,97.84,97.69,97.84,199300.0,69.4401,69.4827,69.3761,69.4827,199300.0
2009-09-29 10:10:00,97.84,97.99,97.73,97.93,293100.0,69.4827,69.5892,69.4046,69.5466,293100.0
2009-09-29 10:15:00,97.93,97.97,97.79,97.85,210600.0,69.5466,69.575,69.4472,69.4898,210600.0
2009-09-29 10:20:00,97.85,97.89,97.7,97.7,203500.0,69.4898,69.5182,69.3833,69.3833,203500.0
2009-09-29 10:25:00,97.69,97.86,97.68,97.81,31200.0,69.3761,69.4969,69.369,69.4614,31200.0
2009-09-29 10:30:00,97.83,97.88,97.79,97.84,101700.0,69.4756,69.5111,69.4472,69.4827,101700.0
2009-09-29 10:35:00,97.83,97.95,97.78,97.91,209800.0,69.4756,69.5608,69.4401,69.5324,209800.0
2009-09-29 10:40:00,97.91,97.99,97.78,97.8,65200.0,69.5324,69.5892,69.4401,69.4543,65200.0
2009-09-29 10:45:00,97.78,97.89,97.75,97.85,101400.0,69.4401,69.5182,69.4188,69.4898,101400.0
2009-09-29 10:50:00,97.84,97.86,97.71,97.73,69100.0,69.4827,69.4969,69.3904,69.4046,69100.0
2009-09-29 10:55:00,97.73,97.76,97.54,97.58,101100.0,69.4046,69.4259,69.2696,69.298,101100.0
2009-09-29 11:00:00,97.58,97.59,97.45,97.56,111400.0,69.298,69.3051,69.2057,69.2838,111400.0
2009-09-29 11:05:00,97.53,97.6,97.53,97.57,33300.0,69.2625,69.3122,69.2625,69.2909,33300.0
2009-09-29 11:10:00,97.57,97.6,97.5,97.54,40300.0,69.2909,69.3122,69.2412,69.2696,40300.0
2009-09-29 11:15:00,97.53,97.59,97.53,97.55,41300.0,69.2625,69.3051,69.2625,69.2767,41300.0
2009-09-29 11:20:00,97.55,97.58,97.48,97.57,59700.0,69.2767,69.298,69.227,69.2909,59700.0
2009-09-29 11:25:00,97.58,97.68,97.58,97.68,47000.0,69.298,69.369,69.298,69.369,47000.0
2009-09-29 11:30:00,97.68,97.72,97.63,97.65,37500.0,69.369,69.3975,69.3335,69.3477,37500.0
2009-09-29 11:35:00,97.66,97.68,97.56,97.59,24000.0,69.3548,69.369,69.2838,69.3051,24000.0
2009-09-29 11:40:00,97.58,97.62,97.53,97.55,46500.0,69.298,69.3264,69.2625,69.2767,46500.0
2009-09-29 11:45:00,97.57,97.57,97.39,97.49,78500.0,69.2909,69.2909,69.1631,69.2341,78500.0
2009-09-29 11:50:00,97.49,97.54,97.43,97.53,36500.0,69.2341,69.2696,69.1915,69.2625,36500.0
2009-09-29 11:55:00,97.54,97.59,97.48,97.53,47000.0,69.2696,69.3051,69.227,69.2625,47000.0
2009-09-29 12:00:00,97.51,97.6,97.51,97.57,30800.0,69.2483,69.3122,69.2483,69.2909,30800.0
2009-09-29 12:05:00,97.56,97.63,97.53,97.63,25500.0,69.2838,69.3335,69.2625,69.3335,25500.0
2009-09-29 12:10:00,97.63,97.71,97.54,97.7,185700.0,69.3335,69.3904,69.2696,69.3833,185700.0
2009-09-29 12:15:00,97.7,97.7,97.63,97.65,11100.0,69.3833,69.3833,69.3335,69.3477,11100.0
2009-09-29 12:20:00,97.65,97.67,97.49,97.5,84500.0,69.3477,69.3619,69.2341,69.2412,84500.0
2009-09-29 12:25:00,97.5,97.61,97.5,97.55,44300.0,69.2412,69.3193,69.2412,69.2767,44300.0
2009-09-29 12:30:00,97.55,97.65,97.54,97.63,163200.0,69.2767,69.3477,69.2696,69.3335,163200.0
2009-09-29 12:35:00,97.63,97.63,97.59,97.61,76300.0,69.3335,69.3335,69.3051,69.3193,76300.0
2009-09-29 12:40:00,97.62,97.66,97.61,97.61,39000.0,69.3264,69.3548,69.3193,69.3193,39000.0
2009-09-29 12:45:00,97.63,97.72,97.62,97.65,26000.0,69.3335,69.3975,69.3264,69.3477,26000.0
2009-09-29 12:50:00,97.67,97.76,97.65,97.71,26400.0,69.3619,69.4259,69.3477,69.3904,26400.0
2009-09-29 12:55:00,97.72,97.75,97.67,97.74,30300.0,69.3975,69.4188,69.3619,69.4117,30300.0
2009-09-29 13:00:00,97.75,97.84,97.74,97.82,50000.0,69.4188,69.4827,69.4117,69.4685,50000.0
2009-09-29 13:05:00,97.82,97.91,97.82,97.83,41400.0,69.4685,69.5324,69.4685,69.4756,41400.0
2009-09-29 13:10:00,97.84,97.9,97.82,97.85,43900.0,69.4827,69.5253,69.4685,69.4898,43900.0
2009-09-29 13:15:00,97.85,97.86,97.75,97.79,65600.0,69.4898,69.4969,69.4188,69.4472,65600.0
2009-09-29 13:20:00,97.79,97.84,97.75,97.83,99100.0,69.4472,69.4827,69.4188,69.4756,99100.0
2009-09-29 13:25:00,97.82,97.83,97.76,97.81,34700.0,69.4685,69.4756,69.4259,69.4614,34700.0
2009-09-29 13:30:00,97.81,97.82,97.77,97.79,28700.0,69.4614,69.4685,69.433,69.4472,28700.0
2009-09-29 13:35:00,97.79,97.88,97.75,97.79,186200.0,69.4472,69.5111,69.4188,69.4472,186200.0
2009-09-29 13:40:00,97.79,97.81,97.75,97.79,55500.0,69.4472,69.4614,69.4188,69.4472,55500.0
2009-09-29 13:45:00,97.77,97.82,97.74,97.74,31000.0,69.433,69.4685,69.4117,69.4117,31000.0
2009-09-29 13:50:00,97.76,97.82,97.76,97.79,29200.0,69.4259,69.4685,69.4259,69.4472,29200.0
2009-09-29 13:55:00,97.79,97.83,97.75,97.8,23700.0,69.4472,69.4756,69.4188,69.4543,23700.0
2009-09-29 14:00:00,97.82,97.82,97.71,97.71,71300.0,69.4685,69.4685,69.3904,69.3904,71300.0
2009-09-29 14:05:00,97.71,97.72,97.64,97.67,31600.0,69.3904,69.3975,69.3406,69.3619,31600.0
2009-09-29 14:10:00,97.67,97.74,97.64,97.74,56200.0,69.3619,69.4117,69.3406,69.4117,56200.0
2009-09-29 14:15:00,97.73,97.74,97.68,97.74,51400.0,69.4046,69.4117,69.369,69.4117,51400.0
2009-09-29 14:20:00,97.74,97.74,97.68,97.7,17400.0,69.4117,69.4117,69.369,69.3833,17400.0
2009-09-29 14:25:00,97.7,97.72,97.66,97.72,40000.0,69.3833,69.3975,69.3548,69.3975,40000.0
2009-09-29 14:30:00,97.71,97.73,97.55,97.58,96700.0,69.3904,69.4046,69.2767,69.298,96700.0
2009-09-29 14:35:00,97.58,97.64,97.58,97.62,17400.0,69.298,69.3406,69.298,69.3264,17400.0
2009-09-29 14:40:00,97.59,97.62,97.59,97.59,16900.0,69.3051,69.3264,69.3051,69.3051,16900.0
2009-09-29 14:45:00,97.58,97.63,97.56,97.59,32100.0,69.298,69.3335,69.2838,69.3051,32100.0
2009-09-29 14:50:00,97.59,97.66,97.59,97.64,27200.0,69.3051,69.3548,69.3051,69.3406,27200.0
2009-09-29 14:55:00,97.64,97.73,97.63,97.65,128500.0,69.3406,69.4046,69.3335,69.3477,128500.0
2009-09-29 15:00:00,97.66,97.69,97.64,97.66,14000.0,69.3548,69.3761,69.3406,69.3548,14000.0
2009-09-29 15:05:00,97.65,97.7,97.63,97.64,84000.0,69.3477,69.3833,69.3335,69.3406,84000.0
2009-09-29 15:10:00,97.66,97.68,97.56,97.6,51700.0,69.3548,69.369,69.2838,69.3122,51700.0
2009-09-29 15:15:00,97.61,97.65,97.58,97.62,44300.0,69.3193,69.3477,69.298,69.3264,44300.0
2009-09-29 15:20:00,97.61,97.74,97.61,97.69,36800.0,69.3193,69.4117,69.3193,69.3761,36800.0
2009-09-29 15:25:00,97.69,97.72,97.53,97.53,57400.0,69.3761,69.3975,69.2625,69.2625,57400.0
2009-09-29 15:30:00,97.53,97.58,97.48,97.56,116500.0,69.2625,69.298,69.227,69.2838,116500.0
2009-09-29 15:35:00,97.56,97.63,97.54,97.58,109000.0,69.2838,69.3335,69.2696,69.298,109000.0
2009-09-29 15:40:00,97.58,97.63,97.55,97.6,56300.0,69.298,69.3335,69.2767,69.3122,56300.0
2009-09-29 15:45:00,97.6,97.65,97.52,97.52,199100.0,69.3122,69.3477,69.2554,69.2554,199100.0
2009-09-29 15:50:00,97.52,97.55,97.4,97.45,252200.0,69.2554,69.2767,69.1702,69.2057,252200.0
2009-09-29 15:55:00,97.45,97.47,97.4,97.4,200500.0,69.2057,69.2199,69.1702,69.1702,200500.0
2009-09-29 16:00:00,97.44,97.5,97.39,97.46,103900.0,69.1986,69.2412,69.1631,69.2128,103900.0
2009-09-29 16:05:00,97.46,97.46,97.39,97.44,34100.0,69.2128,69.2128,69.1631,69.1986,34100.0
2009-09-29 16:10:00,97.42,97.42,97.32,97.32,53300.0,69.1844,69.1844,69.1134,69.1134,53300.0
2009-09-30 09:30:00,97.65,97.72,97.54,97.54,171600.0,69.3477,69.3975,69.2696,69.2696,171600.0
2009-09-30 09:35:00,97.53,97.61,97.46,97.6,161700.0,69.2625,69.3193,69.2128,69.3122,161700.0
2009-09-30 09:40:00,97.59,97.59,97.03,97.04,546000.0,69.3051,69.3051,68.9074,68.9145,546000.0
2009-09-30 09:45:00,97.04,97.04,96.53,96.54,707900.0,68.9145,68.9145,68.5524,68.5595,707900.0
2009-09-30 09:50:00,96.55,96.61,96.41,96.61,529400.0,68.5666,68.6092,68.4671,68.6092,529400.0
2009-09-30 09:55:00,96.6,96.6,96.07,96.19,594100.0,68.6021,68.6021,68.2257,68.3109,594100.0
2009-09-30 10:00:00,96.17,96.29,96.1,96.21,402900.0,68.2967,68.3819,68.247,68.3251,402900.0
2009-09-30 10:05:00,96.21,96.25,96.09,96.15,211700.0,68.3251,68.3535,68.2399,68.2825,211700.0
2009-09-30 10:10:00,96.15,96.36,96.13,96.34,254500.0,68.2825,68.4316,68.2683,68.4174,254500.0
2009-09-30 10:15:00,96.34,96.34,96.19,96.3,218200.0,68.4174,68.4174,68.3109,68.389,218200.0
2009-09-30 10:20:00,96.28,96.3,96.18,96.2,77800.0,68.3748,68.389,68.3038,68.318,77800.0
2009-09-30 10:25:00,96.19,96.34,96.14,96.31,97500.0,68.3109,68.4174,68.2754,68.3961,97500.0
2009-09-30 10:30:00,96.32,96.35,96.16,96.29,233200.0,68.4032,68.4245,68.2896,68.3819,233200.0
2009-09-30 10:35:00,96.28,96.35,96.24,96.3,168800.0,68.3748,68.4245,68.3464,68.389,168800.0
2009-09-30 10:40:00,96.3,96.32,96.21,96.3,194200.0,68.389,68.4032,68.3251,68.389,194200.0
2009-09-30 10:45:00,96.29,96.35,96.27,96.31,82000.0,68.3819,68.4245,68.3677,68.3961,82000.0
2009-09-30 10:50:00,96.32,96.45,96.32,96.42,229200.0,68.4032,68.4955,68.4032,68.4742,229200.0
2009-09-30 10:55:00,96.42,96.44,96.3,96.38,102300.0,68.4742,68.4884,68.389,68.4458,102300.0
2009-09-30 11:00:00,96.38,96.56,96.38,96.53,71700.0,68.4458,68.5737,68.4458,68.5524,71700.0
2009-09-30 11:05:00,96.54,96.58,96.49,96.5,57100.0,68.5595,68.5879,68.524,68.5311,57100.0
2009-09-30 11:10:00,96.5,96.55,96.47,96.5,27200.0,68.5311,68.5666,68.5097,68.5311,27200.0
2009-09-30 11:15:00,96.49,96.62,96.48,96.58,44300.0,68.524,68.6163,68.5168,68.5879,44300.0
2009-09-30 11:20:00,96.57,96.62,96.55,96.61,40500.0,68.5808,68.6163,68.5666,68.6092,40500.0
2009-09-30 11:25:00,96.61,96.71,96.61,96.64,117500.0,68.6092,68.6802,68.6092,68.6305,117500.0
2009-09-30 11:30:00,96.63,96.74,96.62,96.69,159200.0,68.6234,68.7015,68.6163,68.666,159200.0
2009-09-30 11:35:00,96.68,96.71,96.58,96.58,49800.0,68.6589,68.6802,68.5879,68.5879,49800.0
2009-09-30 11:40:00,96.59,96.61,96.55,96.58,91900.0,68.595,68.6092,68.5666,68.5879,91900.0
2009-09-30 11:45:00,96.59,96.62,96.55,96.57,38100.0,68.595,68.6163,68.5666,68.5808,38100.0
2009-09-30 11:50:00,96.59,96.64,96.57,96.64,117600.0,68.595,68.6305,68.5808,68.6305,117600.0
2009-09-30 11:55:00,96.65,96.84,96.65,96.75,117400.0,68.6376,68.7725,68.6376,68.7086,117400.0
2009-09-30 12:00:00,96.75,96.79,96.7,96.76,74700.0,68.7086,68.737,68.6731,68.7157,74700.0
2009-09-30 12:05:00,96.74,96.74,96.67,96.7,55000.0,68.7015,68.7015,68.6518,68.6731,55000.0
2009-09-30 12:10:00,96.72,96.76,96.71,96.73,25100.0,68.6873,68.7157,68.6802,68.6944,25100.0
2009-09-30 12:15:00,96.73,96.89,96.71,96.78,316800.0,68.6944,68.808,68.6802,68.7299,316800.0
2009-09-30 12:20:00,96.77,96.83,96.77,96.8,148700.0,68.7228,68.7654,68.7228,68.7441,148700.0
2009-09-30 12:25:00,96.82,96.89,96.8,96.85,131600.0,68.7583,68.808,68.7441,68.7796,131600.0
2009-09-30 12:30:00,96.85,97.02,96.85,96.95,116600.0,68.7796,68.9003,68.7796,68.8506,116600.0
2009-09-30 12:35:00,96.94,97.0,96.94,96.95,61100.0,68.8435,68.8861,68.8435,68.8506,61100.0
2009-09-30 12:40:00,96.94,97.05,96.94,97.01,83000.0,68.8435,68.9216,68.8435,68.8932,83000.0
2009-09-30 12:45:00,97.03,97.21,97.01,97.11,122400.0,68.9074,69.0353,68.8932,68.9643,122400.0
2009-09-30 12:50:00,97.12,97.3,97.12,97.24,219600.0,68.9714,69.0992,68.9714,69.0566,219600.0
2009-09-30 12:55:00,97.24,97.36,97.23,97.28,209700.0,69.0566,69.1418,69.0495,69.085,209700.0
2009-09-30 13:00:00,97.29,97.63,97.29,97.6,651200.0,69.0921,69.3335,69.0921,69.3122,651200.0
2009-09-30 13:05:00,97.6,97.79,97.58,97.62,603500.0,69.3122,69.4472,69.298,69.3264,603500.0
2009-09-30 13:10:00,97.62,97.7,97.56,97.64,186300.0,69.3264,69.3833,69.2838,69.3406,186300.0
2009-09-30 13:15:00,97.64,97.67,97.57,97.6,118400.0,69.3406,69.3619,69.2909,69.3122,118400.0
2009-09-30 13:20:00,97.61,97.7,97.58,97.63,135900.0,69.3193,69.3833,69.298,69.3335,135900.0
2009-09-30 13:25:00,97.63,97.66,97.59,97.6,36900.0,69.3335,69.3548,69.3051,69.3122,36900.0
2009-09-30 13:30:00,97.59,97.63,97.53,97.57,114100.0,69.3051,69.3335,69.2625,69.2909,114100.0
2009-09-30 13:35:00,97.58,97.66,97.45,97.45,96800.0,69.298,69.3548,69.2057,69.2057,96800.0
2009-09-30 13:40:00,97.45,97.52,97.39,97.43,121300.0,69.2057,69.2554,69.1631,69.1915,121300.0
2009-09-30 13:45:00,97.43,97.47,97.39,97.46,60200.0,69.1915,69.2199,69.1631,69.2128,60200.0
2009-09-30 13:50:00,97.46,97.59,97.46,97.58,59400.0,69.2128,69.3051,69.2128,69.298,59400.0
2009-09-30 13:55:00,97.59,97.59,97.51,97.52,46500.0,69.3051,69.3051,69.2483,69.2554,46500.0
2009-09-30 14:00:00,97.52,97.54,97.4,97.53,71100.0,69.2554,69.2696,69.1702,69.2625,71100.0
2009-09-30 14:05:00,97.53,97.58,97.49,97.51,62600.0,69.2625,69.298,69.2341,69.2483,62600.0
2009-09-30 14:10:00,97.51,97.54,97.44,97.54,37700.0,69.2483,69.2696,69.1986,69.2696,37700.0
2009-09-30 14:15:00,97.53,97.61,97.51,97.58,91400.0,69.2625,69.3193,69.2483,69.298,91400.0
2009-09-30 14:20:00,97.58,97.61,97.47,97.49,66600.0,69.298,69.3193,69.2199,69.2341,66600.0
2009-09-30 14:25:00,97.5,97.52,97.45,97.48,41200.0,69.2412,69.2554,69.2057,69.227,41200.0
2009-09-30 14:30:00,97.47,97.49,97.37,97.49,139100.0,69.2199,69.2341,69.1489,69.2341,139100.0
2009-09-30 14:35:00,97.49,97.54,97.48,97.49,131300.0,69.2341,69.2696,69.227,69.2341,131300.0
2009-09-30 14:40:00,97.49,97.67,97.48,97.63,111300.0,69.2341,69.3619,69.227,69.3335,111300.0
2009-09-30 14:45:00,97.62,97.67,97.48,97.53,176800.0,69.3264,69.3619,69.227,69.2625,176800.0
2009-09-30 14:50:00,97.52,97.52,97.34,97.36,153600.0,69.2554,69.2554,69.1276,69.1418,153600.0
2009-09-30 14:55:00,97.37,97.39,97.22,97.24,148000.0,69.1489,69.1631,69.0424,69.0566,148000.0
2009-09-30 15:00:00,97.22,97.22,96.9,96.97,610100.0,69.0424,69.0424,68.8151,68.8648,610100.0
2009-09-30 15:05:00,96.96,97.01,96.78,96.87,251500.0,68.8577,68.8932,68.7299,68.7938,251500.0
2009-09-30 15:10:00,96.88,96.92,96.69,96.74,276300.0,68.8009,68.8293,68.666,68.7015,276300.0
2009-09-30 15:15:00,96.73,96.86,96.65,96.86,225000.0,68.6944,68.7867,68.6376,68.7867,225000.0
2009-09-30 15:20:00,96.86,96.92,96.8,96.8,117300.0,68.7867,68.8293,68.7441,68.7441,117300.0
2009-09-30 15:25:00,96.8,96.94,96.72,96.78,143700.0,68.7441,68.8435,68.6873,68.7299,143700.0
2009-09-30 15:30:00,96.78,97.03,96.71,96.99,263500.0,68.7299,68.9074,68.6802,68.879,263500.0
2009-09-30 15:35:00,97.0,97.0,96.85,96.97,224700.0,68.8861,68.8861,68.7796,68.8648,224700.0
2009-09-30 15:40:00,96.98,97.08,96.89,97.0,267900.0,68.8719,68.9429,68.808,68.8861,267900.0
2009-09-30 15:45:00,97.01,97.19,96.9,97.17,443400.0,68.8932,69.0211,68.8151,69.0069,443400.0
2009-09-30 15:50:00,97.17,97.32,97.14,97.16,507600.0,69.0069,69.1134,68.9856,68.9998,507600.0
2009-09-30 15:55:00,97.17,97.29,96.99,97.01,460100.0,69.0069,69.0921,68.879,68.8932,460100.0
2009-10-01 09:30:00,96.92,96.94,96.69,96.72,456100.0,68.8293,68.8435,68.666,68.6873,456100.0
2009-10-01 09:35:00,96.72,96.72,96.4,96.54,435700.0,68.6873,68.6873,68.46,68.5595,435700.0
2009-10-01 09:40:00,96.53,96.59,96.47,96.54,136100.0,68.5524,68.595,68.5097,68.5595,136100.0
2009-10-01 09:45:00,96.53,96.62,96.47,96.6,145700.0,68.5524,68.6163,68.5097,68.6021,145700.0
2009-10-01 09:50:00,96.61,96.61,96.34,96.43,430700.0,68.6092,68.6092,68.4174,68.4813,430700.0
2009-10-01 09:55:00,96.42,96.51,96.37,96.48,252200.0,68.4742,68.5382,68.4387,68.5168,252200.0
2009-10-01 10:00:00,96.45,96.67,95.96,96.1,1229800.0,68.4955,68.6518,68.1476,68.247,1229800.0
2009-10-01 10:05:00,96.11,96.18,95.77,95.84,913600.0,68.2541,68.3038,68.0126,68.0623,913600.0
2009-10-01 10:10:00,95.82,96.03,95.81,95.96,456300.0,68.0481,68.1973,68.041,68.1476,456300.0
2009-10-01 10:15:00,95.96,95.98,95.79,95.95,305900.0,68.1476,68.1618,68.0268,68.1405,305900.0
2009-10-01 10:20:00,95.96,96.11,95.93,96.11,160400.0,68.1476,68.2541,68.1263,68.2541,160400.0
2009-10-01 10:25:00,96.11,96.11,95.97,95.97,225200.0,68.2541,68.2541,68.1547,68.1547,225200.0
2009-10-01 10:30:00,95.98,96.04,95.88,96.03,180600.0,68.1618,68.2044,68.0907,68.1973,180600.0
2009-10-01 10:35:00,96.04,96.19,96.04,96.06,136500.0,68.2044,68.3109,68.2044,68.2186,136500.0
2009-10-01 10:40:00,96.08,96.19,96.08,96.15,197700.0,68.2328,68.3109,68.2328,68.2825,197700.0
2009-10-01 10:45:00,96.16,96.17,95.98,96.02,224600.0,68.2896,68.2967,68.1618,68.1902,224600.0
2009-10-01 10:50:00,96.02,96.12,95.94,96.1,185600.0,68.1902,68.2612,68.1334,68.247,185600.0
2009-10-01 10:55:00,96.09,96.17,95.99,96.04,196600.0,68.2399,68.2967,68.1689,68.2044,196600.0
2009-10-01 11:00:00,96.05,96.05,95.77,95.86,457300.0,68.2115,68.2115,68.0126,68.0765,457300.0
2009-10-01 11:05:00,95.84,95.89,95.64,95.66,205000.0,68.0623,68.0979,67.9203,67.9345,205000.0
2009-10-01 11:10:00,95.67,95.75,95.63,95.74,171500.0,67.9416,67.9984,67.9132,67.9913,171500.0
2009-10-01 11:15:00,95.74,95.77,95.65,95.73,156400.0,67.9913,68.0126,67.9274,67.9842,156400.0
2009-10-01 11:20:00,95.74,95.81,95.7,95.72,55500.0,67.9913,68.041,67.9629,67.9771,55500.0
2009-10-01 11:25:00,95.72,95.77,95.54,95.62,359900.0,67.9771,68.0126,67.8493,67.9061,359900.0
2009-10-01 11:30:00,95.61,95.67,95.58,95.61,141100.0,67.899,67.9416,67.8777,67.899,141100.0
2009-10-01 11:35:00,95.62,95.64,95.55,95.6,114000.0,67.9061,67.9203,67.8564,67.8919,114000.0
2009-10-01 11:40:00,95.64,95.75,95.63,95.72,83200.0,67.9203,67.9984,67.9132,67.9771,83200.0
2009-10-01 11:45:00,95.73,95.75,95.66,95.66,162300.0,67.9842,67.9984,67.9345,67.9345,162300.0
2009-10-01 11:50:00,95.68,95.75,95.68,95.73,17400.0,67.9487,67.9984,67.9487,67.9842,17400.0
2009-10-01 11:55:00,95.74,95.74,95.63,95.72,120700.0,67.9913,67.9913,67.9132,67.9771,120700.0
2009-10-01 12:00:00,95.73,95.73,95.64,95.64,34000.0,67.9842,67.9842,67.9203,67.9203,34000.0
2009-10-01 12:05:00,95.65,95.7,95.57,95.7,53800.0,67.9274,67.9629,67.8706,67.9629,53800.0
2009-10-01 12:10:00,95.72,95.8,95.72,95.74,36200.0,67.9771,68.0339,67.9771,67.9913,36200.0
2009-10-01 12:15:00,95.72,95.8,95.71,95.78,43900.0,67.9771,68.0339,67.97,68.0197,43900.0
2009-10-01 12:20:00,95.78,95.88,95.76,95.85,62400.0,68.0197,68.0907,68.0055,68.0694,62400.0
2009-10-01 12:25:00,95.86,95.86,95.77,95.82,45900.0,68.0765,68.0765,68.0126,68.0481,45900.0
2009-10-01 12:30:00,95.82,95.87,95.81,95.85,38600.0,68.0481,68.0836,68.041,68.0694,38600.0
2009-10-01 12:35:00,95.87,95.87,95.75,95.77,21300.0,68.0836,68.0836,67.9984,68.0126,21300.0
2009-10-01 12:40:00,95.77,95.79,95.71,95.72,27600.0,68.0126,68.0268,67.97,67.9771,27600.0
2009-10-01 12:45:00,95.73,95.73,95.66,95.71,96900.0,67.9842,67.9842,67.9345,67.97,96900.0
2009-10-01 12:50:00,95.71,95.79,95.64,95.78,42400.0,67.97,68.0268,67.9203,68.0197,42400.0
2009-10-01 12:55:00,95.77,95.77,95.69,95.72,83600.0,68.0126,68.0126,67.9558,67.9771,83600.0
2009-10-01 13:00:00,95.72,95.73,95.58,95.62,80600.0,67.9771,67.9842,67.8777,67.9061,80600.0
2009-10-01 13:05:00,95.62,95.69,95.52,95.53,79200.0,67.9061,67.9558,67.8351,67.8422,79200.0
2009-10-01 13:10:00,95.54,95.57,95.44,95.53,172300.0,67.8493,67.8706,67.7783,67.8422,172300.0
2009-10-01 13:15:00,95.52,95.56,95.41,95.41,53500.0,67.8351,67.8635,67.757,67.757,53500.0
2009-10-01 13:20:00,95.41,95.49,95.32,95.38,299900.0,67.757,67.8138,67.6931,67.7357,299900.0
2009-10-01 13:25:00,95.39,95.48,95.37,95.48,97800.0,67.7428,67.8067,67.7286,67.8067,97800.0
2009-10-01 13:30:00,95.48,95.51,95.4,95.43,53800.0,67.8067,67.828,67.7499,67.7712,53800.0
2009-10-01 13:35:00,95.43,95.52,95.43,95.5,162800.0,67.7712,67.8351,67.7712,67.8209,162800.0
2009-10-01 13:40:00,95.5,95.69,95.5,95.65,211300.0,67.8209,67.9558,67.8209,67.9274,211300.0
2009-10-01 13:45:00,95.65,95.69,95.58,95.67,103900.0,67.9274,67.9558,67.8777,67.9416,103900.0
2009-10-01 13:50:00,95.67,95.7,95.62,95.65,21200.0,67.9416,67.9629,67.9061,67.9274,21200.0
2009-10-01 13:55:00,95.65,95.66,95.53,95.61,37000.0,67.9274,67.9345,67.8422,67.899,37000.0
2009-10-01 14:00:00,95.62,95.65,95.58,95.6,24000.0,67.9061,67.9274,67.8777,67.8919,24000.0
2009-10-01 14:05:00,95.59,95.78,95.49,95.76,131400.0,67.8848,68.0197,67.8138,68.0055,131400.0
2009-10-01 14:10:00,95.75,95.79,95.71,95.78,97500.0,67.9984,68.0268,67.97,68.0197,97500.0
2009-10-01 14:15:00,95.78,95.81,95.69,95.7,85900.0,68.0197,68.041,67.9558,67.9629,85900.0
2009-10-01 14:20:00,95.7,95.75,95.68,95.74,29600.0,67.9629,67.9984,67.9487,67.9913,29600.0
2009-10-01 14:25:00,95.74,95.83,95.66,95.8,88400.0,67.9913,68.0552,67.9345,68.0339,88400.0
2009-10-01 14:30:00,95.8,95.82,95.62,95.67,279600.0,68.0339,68.0481,67.9061,67.9416,279600.0
2009-10-01 14:35:00,95.69,95.78,95.66,95.71,63300.0,67.9558,68.0197,67.9345,67.97,63300.0
2009-10-01 14:40:00,95.7,95.72,95.57,95.63,217000.0,67.9629,67.9771,67.8706,67.9132,217000.0
2009-10-01 14:45:00,95.65,95.73,95.64,95.72,20000.0,67.9274,67.9842,67.9203,67.9771,20000.0
2009-10-01 14:50:00,95.72,95.78,95.67,95.73,374000.0,67.9771,68.0197,67.9416,67.9842,374000.0
2009-10-01 14:55:00,95.74,95.76,95.66,95.66,59800.0,67.9913,68.0055,67.9345,67.9345,59800.0
2009-10-01 15:00:00,95.67,95.68,95.58,95.63,51300.0,67.9416,67.9487,67.8777,67.9132,51300.0
2009-10-01 15:05:00,95.61,95.65,95.47,95.52,182500.0,67.899,67.9274,67.7996,67.8351,182500.0
2009-10-01 15:10:00,95.53,95.62,95.49,95.59,154500.0,67.8422,67.9061,67.8138,67.8848,154500.0
2009-10-01 15:15:00,95.59,95.67,95.58,95.65,41000.0,67.8848,67.9416,67.8777,67.9274,41000.0
2009-10-01 15:20:00,95.65,95.66,95.52,95.65,220600.0,67.9274,67.9345,67.8351,67.9274,220600.0
2009-10-01 15:25:00,95.65,95.65,95.49,95.56,153800.0,67.9274,67.9274,67.8138,67.8635,153800.0
2009-10-01 15:30:00,95.54,95.72,95.53,95.66,210200.0,67.8493,67.9771,67.8422,67.9345,210200.0
2009-10-01 15:35:00,95.66,95.69,95.58,95.63,240600.0,67.9345,67.9558,67.8777,67.9132,240600.0
2009-10-01 15:40:00,95.63,95.77,95.54,95.55,250500.0,67.9132,68.0126,67.8493,67.8564,250500.0
2009-10-01 15:45:00,95.56,95.62,95.56,95.6,167800.0,67.8635,67.9061,67.8635,67.8919,167800.0
2009-10-01 15:50:00,95.6,95.6,95.23,95.24,428200.0,67.8919,67.8919,67.6291,67.6362,428200.0
2009-10-01 15:55:00,95.24,95.26,95.01,95.04,530700.0,67.6362,67.6504,67.4729,67.4942,530700.0
2009-10-02 09:30:00,94.23,94.49,94.2,94.48,696000.0,66.919,67.1036,66.8977,67.0965,696000.0
2009-10-02 09:35:00,94.48,94.72,94.45,94.51,744700.0,67.0965,67.267,67.0752,67.1178,744700.0
2009-10-02 09:40:00,94.52,94.54,94.34,94.4,883400.0,67.1249,67.1391,66.9971,67.0397,883400.0
2009-10-02 09:45:00,94.39,94.73,94.39,94.64,1108900.0,67.0326,67.2741,67.0326,67.2101,1108900.0
2009-10-02 09:50:00,94.63,94.75,94.59,94.6,524500.0,67.203,67.2883,67.1746,67.1817,524500.0
2009-10-02 09:55:00,94.6,94.65,94.52,94.55,311600.0,67.1817,67.2172,67.1249,67.1462,311600.0
2009-10-02 10:00:00,94.53,94.78,94.38,94.76,662400.0,67.132,67.3096,67.0255,67.2954,662400.0
2009-10-02 10:05:00,94.74,94.83,94.47,94.54,314700.0,67.2812,67.3451,67.0894,67.1391,314700.0
2009-10-02 10:10:00,94.54,94.68,94.48,94.54,297100.0,67.1391,67.2385,67.0965,67.1391,297100.0
2009-10-02 10:15:00,94.56,94.74,94.47,94.52,471700.0,67.1533,67.2812,67.0894,67.1249,471700.0
2009-10-02 10:20:00,94.52,94.8,94.52,94.79,350700.0,67.1249,67.3238,67.1249,67.3167,350700.0
2009-10-02 10:25:00,94.81,94.94,94.8,94.89,427200.0,67.3309,67.4232,67.3238,67.3877,427200.0
2009-10-02 10:30:00,94.88,95.09,94.82,95.06,279300.0,67.3806,67.5297,67.338,67.5084,279300.0
2009-10-02 10:35:00,95.06,95.13,95.03,95.05,178700.0,67.5084,67.5581,67.4871,67.5013,178700.0
2009-10-02 10:40:00,95.04,95.07,94.95,95.03,318900.0,67.4942,67.5155,67.4303,67.4871,318900.0
2009-10-02 10:45:00,95.04,95.04,94.82,94.83,311400.0,67.4942,67.4942,67.338,67.3451,311400.0
2009-10-02 10:50:00,94.83,94.93,94.7,94.77,365800.0,67.3451,67.4161,67.2528,67.3025,365800.0
2009-10-02 10:55:00,94.77,94.88,94.74,94.81,167400.0,67.3025,67.3806,67.2812,67.3309,167400.0
2009-10-02 11:00:00,94.8,94.92,94.79,94.89,58600.0,67.3238,67.409,67.3167,67.3877,58600.0
2009-10-02 11:05:00,94.9,94.96,94.84,94.84,48300.0,67.3948,67.4374,67.3522,67.3522,48300.0
2009-10-02 11:10:00,94.84,94.88,94.79,94.79,60000.0,67.3522,67.3806,67.3167,67.3167,60000.0
2009-10-02 11:15:00,94.8,94.95,94.79,94.86,130600.0,67.3238,67.4303,67.3167,67.3664,130600.0
2009-10-02 11:20:00,94.86,94.97,94.81,94.97,42400.0,67.3664,67.4445,67.3309,67.4445,42400.0
2009-10-02 11:25:00,94.98,94.98,94.89,94.9,54900.0,67.4516,67.4516,67.3877,67.3948,54900.0
2009-10-02 11:30:00,94.93,95.12,94.93,94.93,171800.0,67.4161,67.551,67.4161,67.4161,171800.0
2009-10-02 11:35:00,94.94,94.94,94.82,94.86,162100.0,67.4232,67.4232,67.338,67.3664,162100.0
2009-10-02 11:40:00,94.84,94.84,94.71,94.82,175000.0,67.3522,67.3522,67.2599,67.338,175000.0
2009-10-02 11:45:00,94.83,94.88,94.74,94.88,37500.0,67.3451,67.3806,67.2812,67.3806,37500.0
2009-10-02 11:50:00,94.89,94.93,94.87,94.92,37000.0,67.3877,67.4161,67.3735,67.409,37000.0
2009-10-02 11:55:00,94.9,94.9,94.78,94.81,174000.0,67.3948,67.3948,67.3096,67.3309,174000.0
2009-10-02 12:00:00,94.83,94.99,94.83,94.99,98200.0,67.3451,67.4587,67.3451,67.4587,98200.0
2009-10-02 12:05:00,94.97,95.08,94.87,94.97,136400.0,67.4445,67.5226,67.3735,67.4445,136400.0
2009-10-02 12:10:00,94.98,95.03,94.89,94.91,144200.0,67.4516,67.4871,67.3877,67.4019,144200.0
2009-10-02 12:15:00,94.93,95.07,94.92,95.01,99400.0,67.4161,67.5155,67.409,67.4729,99400.0
2009-10-02 12:20:00,95.01,95.04,94.95,94.98,174500.0,67.4729,67.4942,67.4303,67.4516,174500.0
2009-10-02 12:25:00,94.97,95.07,94.94,95.07,103600.0,67.4445,67.5155,67.4232,67.5155,103600.0
2009-10-02 12:30:00,95.08,95.14,95.0,95.03,141100.0,67.5226,67.5652,67.4658,67.4871,141100.0
2009-10-02 12:35:00,95.02,95.02,94.95,94.95,75400.0,67.48,67.48,67.4303,67.4303,75400.0
2009-10-02 12:40:00,94.96,95.11,94.89,94.9,94200.0,67.4374,67.5439,67.3877,67.3948,94200.0
2009-10-02 12:45:00,94.89,94.96,94.84,94.92,81000.0,67.3877,67.4374,67.3522,67.409,81000.0
2009-10-02 12:50:00,94.94,94.99,94.88,94.95,61500.0,67.4232,67.4587,67.3806,67.4303,61500.0
2009-10-02 12:55:00,94.95,95.05,94.89,95.0,36000.0,67.4303,67.5013,67.3877,67.4658,36000.0
2009-10-02 13:00:00,95.0,95.14,94.99,95.04,79700.0,67.4658,67.5652,67.4587,67.4942,79700.0
2009-10-02 13:05:00,95.04,95.08,95.02,95.06,33600.0,67.4942,67.5226,67.48,67.5084,33600.0
2009-10-02 13:10:00,95.06,95.25,95.06,95.23,455800.0,67.5084,67.6433,67.5084,67.6291,455800.0
2009-10-02 13:15:00,95.24,95.25,95.16,95.17,412600.0,67.6362,67.6433,67.5794,67.5865,412600.0
2009-10-02 13:20:00,95.17,95.18,95.12,95.17,91700.0,67.5865,67.5936,67.551,67.5865,91700.0
2009-10-02 13:25:00,95.17,95.22,95.17,95.2,55200.0,67.5865,67.622,67.5865,67.6078,55200.0
2009-10-02 13:30:00,95.21,95.25,95.16,95.17,56100.0,67.6149,67.6433,67.5794,67.5865,56100.0
2009-10-02 13:35:00,95.18,95.21,95.1,95.1,62200.0,67.5936,67.6149,67.5368,67.5368,62200.0
2009-10-02 13:40:00,95.11,95.18,95.05,95.17,119400.0,67.5439,67.5936,67.5013,67.5865,119400.0
2009-10-02 13:45:00,95.17,95.21,95.12,95.17,29000.0,67.5865,67.6149,67.551,67.5865,29000.0
2009-10-02 13:50:00,95.18,95.21,95.08,95.12,65400.0,67.5936,67.6149,67.5226,67.551,65400.0
2009-10-02 13:55:00,95.12,95.21,95.09,95.11,47200.0,67.551,67.6149,67.5297,67.5439,47200.0
2009-10-02 14:00:00,95.1,95.11,94.96,95.02,73800.0,67.5368,67.5439,67.4374,67.48,73800.0
2009-10-02 14:05:00,95.04,95.12,95.03,95.06,87200.0,67.4942,67.551,67.4871,67.5084,87200.0
2009-10-02 14:10:00,95.07,95.11,95.05,95.08,23600.0,67.5155,67.5439,67.5013,67.5226,23600.0
2009-10-02 14:15:00,95.08,95.23,95.08,95.21,64300.0,67.5226,67.6291,67.5226,67.6149,64300.0
2009-10-02 14:20:00,95.23,95.24,95.13,95.15,30800.0,67.6291,67.6362,67.5581,67.5723,30800.0
2009-10-02 14:25:00,95.16,95.22,95.16,95.2,24600.0,67.5794,67.622,67.5794,67.6078,24600.0
2009-10-02 14:30:00,95.2,95.27,95.19,95.22,49000.0,67.6078,67.6575,67.6007,67.622,49000.0
2009-10-02 14:35:00,95.22,95.26,95.17,95.18,69800.0,67.622,67.6504,67.5865,67.5936,69800.0
2009-10-02 14:40:00,95.18,95.18,95.1,95.15,52800.0,67.5936,67.5936,67.5368,67.5723,52800.0
2009-10-02 14:45:00,95.15,95.17,95.12,95.15,14100.0,67.5723,67.5865,67.551,67.5723,14100.0
2009-10-02 14:50:00,95.14,95.21,95.09,95.09,59800.0,67.5652,67.6149,67.5297,67.5297,59800.0
2009-10-02 14:55:00,95.09,95.18,95.06,95.1,110500.0,67.5297,67.5936,67.5084,67.5368,110500.0
2009-10-02 15:00:00,95.11,95.12,94.98,95.06,79400.0,67.5439,67.551,67.4516,67.5084,79400.0
2009-10-02 15:05:00,95.06,95.16,95.02,95.11,162800.0,67.5084,67.5794,67.48,67.5439,162800.0
2009-10-02 15:10:00,95.1,95.1,95.04,95.08,37900.0,67.5368,67.5368,67.4942,67.5226,37900.0
2009-10-02 15:15:00,95.08,95.11,94.97,95.0,55500.0,67.5226,67.5439,67.4445,67.4658,55500.0
2009-10-02 15:20:00,94.99,95.07,94.99,95.03,37200.0,67.4587,67.5155,67.4587,67.4871,37200.0
2009-10-02 15:25:00,95.02,95.07,94.98,94.98,49700.0,67.48,67.5155,67.4516,67.4516,49700.0
2009-10-02 15:30:00,94.99,95.16,94.98,95.11,97900.0,67.4587,67.5794,67.4516,67.5439,97900.0
2009-10-02 15:35:00,95.1,95.11,94.99,95.03,125900.0,67.5368,67.5439,67.4587,67.4871,125900.0
2009-10-02 15:40:00,95.03,95.04,95.0,95.04,81000.0,67.4871,67.4942,67.4658,67.4942,81000.0
2009-10-02 15:45:00,95.03,95.15,95.02,95.02,194200.0,67.4871,67.5723,67.48,67.48,194200.0
2009-10-02 15:50:00,95.02,95.02,94.73,94.91,328800.0,67.48,67.48,67.2741,67.4019,328800.0
2009-10-02 15:55:00,94.9,94.91,94.82,94.87,260000.0,67.3948,67.4019,67.338,67.3735,260000.0
2009-10-05 09:30:00,95.12,95.18,95.02,95.14,340300.0,67.551,67.5936,67.48,67.5652,340300.0
2009-10-05 09:35:00,95.13,95.14,94.8,94.97,320100.0,67.5581,67.5652,67.3238,67.4445,320100.0
2009-10-05 09:40:00,94.98,95.36,94.92,95.3,268700.0,67.4516,67.7215,67.409,67.6789,268700.0
2009-10-05 09:45:00,95.29,95.29,95.16,95.18,153500.0,67.6718,67.6718,67.5794,67.5936,153500.0
2009-10-05 09:50:00,95.19,95.34,95.19,95.34,115100.0,67.6007,67.7073,67.6007,67.7073,115100.0
2009-10-05 09:55:00,95.34,95.38,95.24,95.32,151300.0,67.7073,67.7357,67.6362,67.6931,151300.0
2009-10-05 10:00:00,95.33,95.52,95.19,95.2,454100.0,67.7002,67.8351,67.6007,67.6078,454100.0
2009-10-05 10:05:00,95.2,95.29,94.86,94.99,467600.0,67.6078,67.6718,67.3664,67.4587,467600.0
2009-10-05 10:10:00,95.0,95.12,94.92,95.03,308500.0,67.4658,67.551,67.409,67.4871,308500.0
2009-10-05 10:15:00,95.04,95.17,94.95,95.16,118400.0,67.4942,67.5865,67.4303,67.5794,118400.0
2009-10-05 10:20:00,95.16,95.21,95.13,95.18,144100.0,67.5794,67.6149,67.5581,67.5936,144100.0
2009-10-05 10:25:00,95.18,95.25,95.08,95.25,158100.0,67.5936,67.6433,67.5226,67.6433,158100.0
2009-10-05 10:30:00,95.26,95.3,95.21,95.21,87600.0,67.6504,67.6789,67.6149,67.6149,87600.0
2009-10-05 10:35:00,95.2,95.44,95.19,95.42,100000.0,67.6078,67.7783,67.6007,67.7641,100000.0
2009-10-05 10:40:00,95.43,95.47,95.37,95.43,166300.0,67.7712,67.7996,67.7286,67.7712,166300.0
2009-10-05 10:45:00,95.45,95.48,95.36,95.39,77100.0,67.7854,67.8067,67.7215,67.7428,77100.0
2009-10-05 10:50:00,95.4,95.44,95.33,95.38,49700.0,67.7499,67.7783,67.7002,67.7357,49700.0
2009-10-05 10:55:00,95.38,95.62,95.38,95.58,217500.0,67.7357,67.9061,67.7357,67.8777,217500.0
2009-10-05 11:00:00,95.6,95.66,95.55,95.6,178400.0,67.8919,67.9345,67.8564,67.8919,178400.0
2009-10-05 11:05:00,95.61,95.67,95.56,95.57,64500.0,67.899,67.9416,67.8635,67.8706,64500.0
2009-10-05 11:10:00,95.57,95.58,95.5,95.53,61700.0,67.8706,67.8777,67.8209,67.8422,61700.0
2009-10-05 11:15:00,95.53,95.54,95.46,95.52,40800.0,67.8422,67.8493,67.7925,67.8351,40800.0
2009-10-05 11:20:00,95.52,95.55,95.49,95.55,25600.0,67.8351,67.8564,67.8138,67.8564,25600.0
2009-10-05 11:25:00,95.56,95.56,95.47,95.51,50300.0,67.8635,67.8635,67.7996,67.828,50300.0
2009-10-05 11:30:00,95.52,95.61,95.48,95.5,103800.0,67.8351,67.899,67.8067,67.8209,103800.0
2009-10-05 11:35:00,95.48,95.51,95.37,95.41,62000.0,67.8067,67.828,67.7286,67.757,62000.0
2009-10-05 11:40:00,95.42,95.5,95.4,95.47,39200.0,67.7641,67.8209,67.7499,67.7996,39200.0
2009-10-05 11:45:00,95.49,95.52,95.46,95.5,18700.0,67.8138,67.8351,67.7925,67.8209,18700.0
2009-10-05 11:50:00,95.49,95.61,95.49,95.56,74700.0,67.8138,67.899,67.8138,67.8635,74700.0
2009-10-05 11:55:00,95.57,95.66,95.57,95.59,38500.0,67.8706,67.9345,67.8706,67.8848,38500.0
2009-10-05 12:00:00,95.59,95.64,95.56,95.58,21300.0,67.8848,67.9203,67.8635,67.8777,21300.0
2009-10-05 12:05:00,95.59,95.61,95.53,95.56,22900.0,67.8848,67.899,67.8422,67.8635,22900.0
2009-10-05 12:10:00,95.53,95.55,95.5,95.55,32300.0,67.8422,67.8564,67.8209,67.8564,32300.0
2009-10-05 12:15:00,95.56,95.58,95.55,95.57,15400.0,67.8635,67.8777,67.8564,67.8706,15400.0
2009-10-05 12:20:00,95.58,95.65,95.57,95.65,25800.0,67.8777,67.9274,67.8706,67.9274,25800.0
2009-10-05 12:25:00,95.66,95.67,95.57,95.57,31800.0,67.9345,67.9416,67.8706,67.8706,31800.0
2009-10-05 12:30:00,95.56,95.64,95.56,95.64,23200.0,67.8635,67.9203,67.8635,67.9203,23200.0
2009-10-05 12:35:00,95.63,95.65,95.58,95.61,34200.0,67.9132,67.9274,67.8777,67.899,34200.0
2009-10-05 12:40:00,95.6,95.75,95.6,95.74,112500.0,67.8919,67.9984,67.8919,67.9913,112500.0
2009-10-05 12:45:00,95.74,95.82,95.73,95.78,67800.0,67.9913,68.0481,67.9842,68.0197,67800.0
2009-10-05 12:50:00,95.79,95.79,95.73,95.77,52500.0,68.0268,68.0268,67.9842,68.0126,52500.0
2009-10-05 12:55:00,95.77,95.78,95.7,95.77,30200.0,68.0126,68.0197,67.9629,68.0126,30200.0
2009-10-05 13:00:00,95.78,95.79,95.73,95.78,28200.0,68.0197,68.0268,67.9842,68.0197,28200.0
2009-10-05 13:05:00,95.78,95.82,95.76,95.82,40700.0,68.0197,68.0481,68.0055,68.0481,40700.0
2009-10-05 13:10:00,95.82,95.86,95.76,95.79,86100.0,68.0481,68.0765,68.0055,68.0268,86100.0
2009-10-05 13:15:00,95.78,95.79,95.72,95.73,12400.0,68.0197,68.0268,67.9771,67.9842,12400.0
2009-10-05 13:20:00,95.75,95.8,95.72,95.72,31600.0,67.9984,68.0339,67.9771,67.9771,31600.0
2009-10-05 13:25:00,95.72,95.76,95.72,95.75,10000.0,67.9771,68.0055,67.9771,67.9984,10000.0
2009-10-05 13:30:00,95.75,95.75,95.62,95.66,38500.0,67.9984,67.9984,67.9061,67.9345,38500.0
2009-10-05 13:35:00,95.67,95.68,95.64,95.64,35000.0,67.9416,67.9487,67.9203,67.9203,35000.0
2009-10-05 13:40:00,95.64,95.71,95.63,95.65,37400.0,67.9203,67.97,67.9132,67.9274,37400.0
2009-10-05 13:45:00,95.67,95.71,95.64,95.7,46500.0,67.9416,67.97,67.9203,67.9629,46500.0
2009-10-05 13:50:00,95.69,95.75,95.69,95.75,29400.0,67.9558,67.9984,67.9558,67.9984,29400.0
2009-10-05 13:55:00,95.76,95.76,95.71,95.71,17500.0,68.0055,68.0055,67.97,67.97,17500.0
2009-10-05 14:00:00,95.71,95.77,95.71,95.74,40100.0,67.97,68.0126,67.97,67.9913,40100.0
2009-10-05 14:05:00,95.75,95.77,95.67,95.67,36500.0,67.9984,68.0126,67.9416,67.9416,36500.0
2009-10-05 14:10:00,95.7,95.7,95.64,95.68,61500.0,67.9629,67.9629,67.9203,67.9487,61500.0
2009-10-05 14:15:00,95.67,95.73,95.65,95.66,40200.0,67.9416,67.9842,67.9274,67.9345,40200.0
2009-10-05 14:20:00,95.66,95.68,95.59,95.66,68600.0,67.9345,67.9487,67.8848,67.9345,68600.0
2009-10-05 14:25:00,95.67,95.74,95.62,95.72,28100.0,67.9416,67.9913,67.9061,67.9771,28100.0
2009-10-05 14:30:00,95.73,95.87,95.73,95.83,43000.0,67.9842,68.0836,67.9842,68.0552,43000.0
2009-10-05 14:35:00,95.83,95.9,95.83,95.89,45500.0,68.0552,68.105,68.0552,68.0979,45500.0
2009-10-05 14:40:00,95.9,95.98,95.85,95.98,93900.0,68.105,68.1618,68.0694,68.1618,93900.0
2009-10-05 14:45:00,95.99,96.13,95.98,96.12,238100.0,68.1689,68.2683,68.1618,68.2612,238100.0
2009-10-05 14:50:00,96.12,96.23,96.09,96.19,154700.0,68.2612,68.3393,68.2399,68.3109,154700.0
2009-10-05 14:55:00,96.19,96.28,96.16,96.16,169800.0,68.3109,68.3748,68.2896,68.2896,169800.0
2009-10-05 15:00:00,96.16,96.2,96.1,96.16,344000.0,68.2896,68.318,68.247,68.2896,344000.0
2009-10-05 15:05:00,96.15,96.2,96.12,96.2,116200.0,68.2825,68.318,68.2612,68.318,116200.0
2009-10-05 15:10:00,96.2,96.24,96.13,96.13,87300.0,68.318,68.3464,68.2683,68.2683,87300.0
2009-10-05 15:15:00,96.12,96.14,96.07,96.14,74700.0,68.2612,68.2754,68.2257,68.2754,74700.0
2009-10-05 15:20:00,96.14,96.15,96.1,96.1,37000.0,68.2754,68.2825,68.247,68.247,37000.0
2009-10-05 15:25:00,96.09,96.12,96.05,96.11,111000.0,68.2399,68.2612,68.2115,68.2541,111000.0
2009-10-05 15:30:00,96.11,96.12,96.03,96.03,64400.0,68.2541,68.2612,68.1973,68.1973,64400.0
2009-10-05 15:35:00,96.02,96.14,96.01,96.08,73900.0,68.1902,68.2754,68.1831,68.2328,73900.0
2009-10-05 15:40:00,96.08,96.12,95.96,96.0,59200.0,68.2328,68.2612,68.1476,68.176,59200.0
2009-10-05 15:45:00,96.0,96.07,95.95,96.06,173700.0,68.176,68.2257,68.1405,68.2186,173700.0
2009-10-05 15:50:00,96.06,96.06,95.93,96.01,196700.0,68.2186,68.2186,68.1263,68.1831,196700.0
2009-10-05 15:55:00,95.99,96.05,95.97,96.02,299700.0,68.1689,68.2115,68.1547,68.1902,299700.0
2009-10-06 09:30:00,96.58,96.81,96.56,96.71,782600.0,68.5879,68.7512,68.5737,68.6802,782600.0
2009-10-06 09:35:00,96.71,96.87,96.69,96.87,611700.0,68.6802,68.7938,68.666,68.7938,611700.0
2009-10-06 09:40:00,96.86,97.08,96.86,97.0,359300.0,68.7867,68.9429,68.7867,68.8861,359300.0
2009-10-06 09:45:00,96.99,97.09,96.94,96.94,163600.0,68.879,68.9501,68.8435,68.8435,163600.0
2009-10-06 09:50:00,96.95,97.18,96.95,97.16,194900.0,68.8506,69.014,68.8506,68.9998,194900.0
2009-10-06 09:55:00,97.18,97.23,97.09,97.12,179500.0,69.014,69.0495,68.9501,68.9714,179500.0
2009-10-06 10:00:00,97.13,97.28,97.1,97.17,346500.0,68.9785,69.085,68.9572,69.0069,346500.0
2009-10-06 10:05:00,97.18,97.26,97.12,97.15,113400.0,69.014,69.0708,68.9714,68.9927,113400.0
2009-10-06 10:10:00,97.16,97.19,97.07,97.14,171100.0,68.9998,69.0211,68.9358,68.9856,171100.0
2009-10-06 10:15:00,97.14,97.17,97.12,97.16,90000.0,68.9856,69.0069,68.9714,68.9998,90000.0
2009-10-06 10:20:00,97.17,97.27,97.15,97.26,133400.0,69.0069,69.0779,68.9927,69.0708,133400.0
2009-10-06 10:25:00,97.26,97.27,97.07,97.07,183400.0,69.0708,69.0779,68.9358,68.9358,183400.0
2009-10-06 10:30:00,97.07,97.17,97.05,97.14,136300.0,68.9358,69.0069,68.9216,68.9856,136300.0
2009-10-06 10:35:00,97.12,97.23,97.1,97.2,97700.0,68.9714,69.0495,68.9572,69.0282,97700.0
2009-10-06 10:40:00,97.21,97.41,97.19,97.37,283000.0,69.0353,69.1773,69.0211,69.1489,283000.0
2009-10-06 10:45:00,97.36,97.4,97.32,97.34,64400.0,69.1418,69.1702,69.1134,69.1276,64400.0
2009-10-06 10:50:00,97.33,97.36,97.3,97.35,101700.0,69.1205,69.1418,69.0992,69.1347,101700.0
2009-10-06 10:55:00,97.35,97.37,97.32,97.34,42700.0,69.1347,69.1489,69.1134,69.1276,42700.0
2009-10-06 11:00:00,97.35,97.38,97.33,97.38,107300.0,69.1347,69.156,69.1205,69.156,107300.0
2009-10-06 11:05:00,97.38,97.68,97.38,97.68,411000.0,69.156,69.369,69.156,69.369,411000.0
2009-10-06 11:10:00,97.68,97.77,97.66,97.66,171200.0,69.369,69.433,69.3548,69.3548,171200.0
2009-10-06 11:15:00,97.67,97.72,97.58,97.6,113400.0,69.3619,69.3975,69.298,69.3122,113400.0
2009-10-06 11:20:00,97.6,97.64,97.55,97.56,98800.0,69.3122,69.3406,69.2767,69.2838,98800.0
2009-10-06 11:25:00,97.58,97.65,97.57,97.6,65700.0,69.298,69.3477,69.2909,69.3122,65700.0
2009-10-06 11:30:00,97.58,97.6,97.55,97.6,63000.0,69.298,69.3122,69.2767,69.3122,63000.0
2009-10-06 11:35:00,97.59,97.63,97.56,97.57,57100.0,69.3051,69.3335,69.2838,69.2909,57100.0
2009-10-06 11:40:00,97.57,97.57,97.48,97.49,60200.0,69.2909,69.2909,69.227,69.2341,60200.0
2009-10-06 11:45:00,97.49,97.57,97.46,97.49,108100.0,69.2341,69.2909,69.2128,69.2341,108100.0
2009-10-06 11:50:00,97.5,97.57,97.43,97.45,184000.0,69.2412,69.2909,69.1915,69.2057,184000.0
2009-10-06 11:55:00,97.45,97.5,97.43,97.5,71400.0,69.2057,69.2412,69.1915,69.2412,71400.0
2009-10-06 12:00:00,97.49,97.59,97.48,97.59,74400.0,69.2341,69.3051,69.227,69.3051,74400.0
2009-10-06 12:05:00,97.57,97.6,97.53,97.54,45600.0,69.2909,69.3122,69.2625,69.2696,45600.0
2009-10-06 12:10:00,97.55,97.55,97.48,97.49,26600.0,69.2767,69.2767,69.227,69.2341,26600.0
2009-10-06 12:15:00,97.5,97.56,97.5,97.54,51600.0,69.2412,69.2838,69.2412,69.2696,51600.0
2009-10-06 12:20:00,97.55,97.57,97.46,97.53,61500.0,69.2767,69.2909,69.2128,69.2625,61500.0
2009-10-06 12:25:00,97.51,97.54,97.47,97.49,33100.0,69.2483,69.2696,69.2199,69.2341,33100.0
2009-10-06 12:30:00,97.5,97.54,97.47,97.54,58700.0,69.2412,69.2696,69.2199,69.2696,58700.0
2009-10-06 12:35:00,97.55,97.64,97.54,97.6,133400.0,69.2767,69.3406,69.2696,69.3122,133400.0
2009-10-06 12:40:00,97.59,97.65,97.58,97.6,57500.0,69.3051,69.3477,69.298,69.3122,57500.0
2009-10-06 12:45:00,97.59,97.59,97.43,97.43,81100.0,69.3051,69.3051,69.1915,69.1915,81100.0
2009-10-06 12:50:00,97.44,97.45,97.36,97.42,118600.0,69.1986,69.2057,69.1418,69.1844,118600.0
2009-10-06 12:55:00,97.42,97.44,97.32,97.35,68700.0,69.1844,69.1986,69.1134,69.1347,68700.0
2009-10-06 13:00:00,97.34,97.37,97.29,97.36,206900.0,69.1276,69.1489,69.0921,69.1418,206900.0
2009-10-06 13:05:00,97.36,97.38,97.21,97.29,134800.0,69.1418,69.156,69.0353,69.0921,134800.0
2009-10-06 13:10:00,97.29,97.32,97.26,97.3,76000.0,69.0921,69.1134,69.0708,69.0992,76000.0
2009-10-06 13:15:00,97.3,97.4,97.27,97.36,86000.0,69.0992,69.1702,69.0779,69.1418,86000.0
2009-10-06 13:20:00,97.37,97.39,97.28,97.34,77100.0,69.1489,69.1631,69.085,69.1276,77100.0
2009-10-06 13:25:00,97.33,97.38,97.32,97.32,26000.0,69.1205,69.156,69.1134,69.1134,26000.0
2009-10-06 13:30:00,97.32,97.32,97.23,97.31,61700.0,69.1134,69.1134,69.0495,69.1063,61700.0
2009-10-06 13:35:00,97.3,97.38,97.29,97.32,175600.0,69.0992,69.156,69.0921,69.1134,175600.0
2009-10-06 13:40:00,97.32,97.32,97.07,97.12,139100.0,69.1134,69.1134,68.9358,68.9714,139100.0
2009-10-06 13:45:00,97.12,97.15,97.07,97.14,78800.0,68.9714,68.9927,68.9358,68.9856,78800.0
2009-10-06 13:50:00,97.13,97.13,96.96,97.03,130900.0,68.9785,68.9785,68.8577,68.9074,130900.0
2009-10-06 13:55:00,97.03,97.15,97.02,97.08,93800.0,68.9074,68.9927,68.9003,68.9429,93800.0
2009-10-06 14:00:00,97.08,97.09,96.92,96.92,163200.0,68.9429,68.9501,68.8293,68.8293,163200.0
2009-10-06 14:05:00,96.92,96.95,96.84,96.92,228700.0,68.8293,68.8506,68.7725,68.8293,228700.0
2009-10-06 14:10:00,96.92,97.06,96.89,97.02,79200.0,68.8293,68.9287,68.808,68.9003,79200.0
2009-10-06 14:15:00,97.01,97.02,96.91,96.95,93300.0,68.8932,68.9003,68.8222,68.8506,93300.0
2009-10-06 14:20:00,96.95,96.97,96.67,96.81,157600.0,68.8506,68.8648,68.6518,68.7512,157600.0
2009-10-06 14:25:00,96.81,96.85,96.73,96.77,109500.0,68.7512,68.7796,68.6944,68.7228,109500.0
2009-10-06 14:30:00,96.77,96.91,96.7,96.87,160000.0,68.7228,68.8222,68.6731,68.7938,160000.0
2009-10-06 14:35:00,96.89,96.99,96.8,96.99,356700.0,68.808,68.879,68.7441,68.879,356700.0
2009-10-06 14:40:00,96.99,97.01,96.9,96.97,129400.0,68.879,68.8932,68.8151,68.8648,129400.0
2009-10-06 14:45:00,96.97,97.09,96.94,97.02,102600.0,68.8648,68.9501,68.8435,68.9003,102600.0
2009-10-06 14:50:00,97.02,97.12,96.98,97.09,382900.0,68.9003,68.9714,68.8719,68.9501,382900.0
2009-10-06 14:55:00,97.1,97.1,97.02,97.05,66400.0,68.9572,68.9572,68.9003,68.9216,66400.0
2009-10-06 15:00:00,97.05,97.06,96.99,97.02,60100.0,68.9216,68.9287,68.879,68.9003,60100.0
2009-10-06 15:05:00,97.01,97.27,97.01,97.2,189000.0,68.8932,69.0779,68.8932,69.0282,189000.0
2009-10-06 15:10:00,97.2,97.37,97.2,97.32,214800.0,69.0282,69.1489,69.0282,69.1134,214800.0
2009-10-06 15:15:00,97.32,97.41,97.29,97.32,142000.0,69.1134,69.1773,69.0921,69.1134,142000.0
2009-10-06 15:20:00,97.34,97.37,97.24,97.3,120300.0,69.1276,69.1489,69.0566,69.0992,120300.0
2009-10-06 15:25:00,97.3,97.47,97.3,97.39,146300.0,69.0992,69.2199,69.0992,69.1631,146300.0
2009-10-06 15:30:00,97.35,97.49,97.35,97.43,147100.0,69.1347,69.2341,69.1347,69.1915,147100.0
2009-10-06 15:35:00,97.43,97.48,97.37,97.4,204400.0,69.1915,69.227,69.1489,69.1702,204400.0
2009-10-06 15:40:00,97.39,97.39,97.16,97.25,231400.0,69.1631,69.1631,68.9998,69.0637,231400.0
2009-10-06 15:45:00,97.25,97.27,97.15,97.21,136400.0,69.0637,69.0779,68.9927,69.0353,136400.0
2009-10-06 15:50:00,97.21,97.33,97.14,97.25,337300.0,69.0353,69.1205,68.9856,69.0637,337300.0
2009-10-06 15:55:00,97.25,97.37,97.18,97.32,235000.0,69.0637,69.1489,69.014,69.1134,235000.0
2009-10-06 16:00:00,97.31,97.35,97.28,97.3,74400.0,69.1063,69.1347,69.085,69.0992,74400.0
2009-10-06 16:05:00,97.29,97.3,97.25,97.29,8500.0,69.0921,69.0992,69.0637,69.0921,8500.0
2009-10-06 16:10:00,97.27,97.27,97.18,97.18,12700.0,69.0779,69.0779,69.014,69.014,12700.0
2009-10-07 09:30:00,97.16,97.23,97.03,97.22,322700.0,68.9998,69.0495,68.9074,69.0424,322700.0
2009-10-07 09:35:00,97.22,97.41,97.19,97.29,321100.0,69.0424,69.1773,69.0211,69.0921,321100.0
2009-10-07 09:40:00,97.28,97.35,97.01,97.03,753000.0,69.085,69.1347,68.8932,68.9074,753000.0
2009-10-07 09:45:00,97.05,97.16,96.91,96.95,356300.0,68.9216,68.9998,68.8222,68.8506,356300.0
2009-10-07 09:50:00,96.94,97.14,96.94,97.0,218300.0,68.8435,68.9856,68.8435,68.8861,218300.0
2009-10-07 09:55:00,97.0,97.24,96.99,97.14,125000.0,68.8861,69.0566,68.879,68.9856,125000.0
2009-10-07 10:00:00,97.14,97.18,97.02,97.09,309600.0,68.9856,69.014,68.9003,68.9501,309600.0
2009-10-07 10:05:00,97.09,97.17,97.03,97.17,97300.0,68.9501,69.0069,68.9074,69.0069,97300.0
2009-10-07 10:10:00,97.17,97.26,97.14,97.26,324700.0,69.0069,69.0708,68.9856,69.0708,324700.0
2009-10-07 10:15:00,97.25,97.38,97.21,97.32,265300.0,69.0637,69.156,69.0353,69.1134,265300.0
2009-10-07 10:20:00,97.33,97.37,97.24,97.27,134200.0,69.1205,69.1489,69.0566,69.0779,134200.0
2009-10-07 10:25:00,97.26,97.29,97.2,97.24,170100.0,69.0708,69.0921,69.0282,69.0566,170100.0
2009-10-07 10:30:00,97.24,97.24,96.96,97.04,412600.0,69.0566,69.0566,68.8577,68.9145,412600.0
2009-10-07 10:35:00,97.04,97.23,97.01,97.15,439900.0,68.9145,69.0495,68.8932,68.9927,439900.0
2009-10-07 10:40:00,97.15,97.27,97.11,97.21,206800.0,68.9927,69.0779,68.9643,69.0353,206800.0
2009-10-07 10:45:00,97.21,97.23,97.04,97.11,154300.0,69.0353,69.0495,68.9145,68.9643,154300.0
2009-10-07 10:50:00,97.1,97.29,97.06,97.25,96800.0,68.9572,69.0921,68.9287,69.0637,96800.0
2009-10-07 10:55:00,97.26,97.3,97.24,97.26,44200.0,69.0708,69.0992,69.0566,69.0708,44200.0
2009-10-07 11:00:00,97.26,97.43,97.26,97.39,237300.0,69.0708,69.1915,69.0708,69.1631,237300.0
2009-10-07 11:05:00,97.39,97.48,97.35,97.36,165400.0,69.1631,69.227,69.1347,69.1418,165400.0
2009-10-07 11:10:00,97.36,97.38,97.25,97.27,96000.0,69.1418,69.156,69.0637,69.0779,96000.0
2009-10-07 11:15:00,97.27,97.3,97.19,97.21,78300.0,69.0779,69.0992,69.0211,69.0353,78300.0
2009-10-07 11:20:00,97.22,97.29,97.2,97.24,23700.0,69.0424,69.0921,69.0282,69.0566,23700.0
2009-10-07 11:25:00,97.25,97.25,97.17,97.19,21800.0,69.0637,69.0637,69.0069,69.0211,21800.0
2009-10-07 11:30:00,97.17,97.19,97.07,97.1,74400.0,69.0069,69.0211,68.9358,68.9572,74400.0
2009-10-07 11:35:00,97.09,97.11,97.02,97.05,41500.0,68.9501,68.9643,68.9003,68.9216,41500.0
2009-10-07 11:40:00,97.04,97.09,96.99,97.04,55500.0,68.9145,68.9501,68.879,68.9145,55500.0
2009-10-07 11:45:00,97.04,97.06,96.94,97.01,122300.0,68.9145,68.9287,68.8435,68.8932,122300.0
2009-10-07 11:50:00,97.02,97.09,97.01,97.02,47500.0,68.9003,68.9501,68.8932,68.9003,47500.0
2009-10-07 11:55:00,97.02,97.03,96.88,96.88,148200.0,68.9003,68.9074,68.8009,68.8009,148200.0
2009-10-07 12:00:00,96.88,97.01,96.85,96.94,58300.0,68.8009,68.8932,68.7796,68.8435,58300.0
2009-10-07 12:05:00,96.96,97.05,96.95,97.04,68900.0,68.8577,68.9216,68.8506,68.9145,68900.0
2009-10-07 12:10:00,97.04,97.04,96.95,96.98,56700.0,68.9145,68.9145,68.8506,68.8719,56700.0
2009-10-07 12:15:00,96.97,97.05,96.97,97.04,38300.0,68.8648,68.9216,68.8648,68.9145,38300.0
2009-10-07 12:20:00,97.03,97.08,96.99,97.06,126800.0,68.9074,68.9429,68.879,68.9287,126800.0
2009-10-07 12:25:00,97.09,97.09,97.04,97.06,26200.0,68.9501,68.9501,68.9145,68.9287,26200.0
2009-10-07 12:30:00,97.05,97.05,96.93,96.98,122200.0,68.9216,68.9216,68.8364,68.8719,122200.0
2009-10-07 12:35:00,96.97,97.03,96.93,96.96,16700.0,68.8648,68.9074,68.8364,68.8577,16700.0
2009-10-07 12:40:00,96.97,97.02,96.93,96.99,32600.0,68.8648,68.9003,68.8364,68.879,32600.0
2009-10-07 12:45:00,97.01,97.05,96.98,97.05,19000.0,68.8932,68.9216,68.8719,68.9216,19000.0
2009-10-07 12:50:00,97.06,97.17,97.06,97.14,105800.0,68.9287,69.0069,68.9287,68.9856,105800.0
2009-10-07 12:55:00,97.13,97.17,97.12,97.16,31600.0,68.9785,69.0069,68.9714,68.9998,31600.0
2009-10-07 13:00:00,97.18,97.2,97.11,97.12,41400.0,69.014,69.0282,68.9643,68.9714,41400.0
2009-10-07 13:05:00,97.12,97.12,97.01,97.05,44600.0,68.9714,68.9714,68.8932,68.9216,44600.0
2009-10-07 13:10:00,97.06,97.09,97.04,97.05,17400.0,68.9287,68.9501,68.9145,68.9216,17400.0
2009-10-07 13:15:00,97.05,97.15,97.04,97.11,117700.0,68.9216,68.9927,68.9145,68.9643,117700.0
2009-10-07 13:20:00,97.13,97.14,97.05,97.06,16500.0,68.9785,68.9856,68.9216,68.9287,16500.0
2009-10-07 13:25:00,97.07,97.11,97.03,97.11,25100.0,68.9358,68.9643,68.9074,68.9643,25100.0
2009-10-07 13:30:00,97.11,97.11,97.08,97.08,7400.0,68.9643,68.9643,68.9429,68.9429,7400.0
2009-10-07 13:35:00,97.08,97.18,97.08,97.18,15300.0,68.9429,69.014,68.9429,69.014,15300.0
2009-10-07 13:40:00,97.16,97.16,97.05,97.05,10800.0,68.9998,68.9998,68.9216,68.9216,10800.0
2009-10-07 13:45:00,97.06,97.06,96.97,97.01,43900.0,68.9287,68.9287,68.8648,68.8932,43900.0
2009-10-07 13:50:00,97.01,97.02,96.96,97.01,29700.0,68.8932,68.9003,68.8577,68.8932,29700.0
2009-10-07 13:55:00,97.02,97.07,96.98,97.07,35500.0,68.9003,68.9358,68.8719,68.9358,35500.0
2009-10-07 14:00:00,97.08,97.08,96.95,96.98,40100.0,68.9429,68.9429,68.8506,68.8719,40100.0
2009-10-07 14:05:00,96.98,96.98,96.91,96.93,42000.0,68.8719,68.8719,68.8222,68.8364,42000.0
2009-10-07 14:10:00,96.93,96.96,96.84,96.9,72100.0,68.8364,68.8577,68.7725,68.8151,72100.0
2009-10-07 14:15:00,96.89,96.95,96.87,96.94,29300.0,68.808,68.8506,68.7938,68.8435,29300.0
2009-10-07 14:20:00,96.93,96.93,96.83,96.84,104100.0,68.8364,68.8364,68.7654,68.7725,104100.0
2009-10-07 14:25:00,96.84,96.94,96.84,96.92,30400.0,68.7725,68.8435,68.7725,68.8293,30400.0
2009-10-07 14:30:00,96.92,96.97,96.92,96.93,46900.0,68.8293,68.8648,68.8293,68.8364,46900.0
2009-10-07 14:35:00,96.95,96.97,96.9,96.95,36000.0,68.8506,68.8648,68.8151,68.8506,36000.0
2009-10-07 14:40:00,96.95,96.95,96.88,96.92,170700.0,68.8506,68.8506,68.8009,68.8293,170700.0
2009-10-07 14:45:00,96.92,97.12,96.91,97.06,125100.0,68.8293,68.9714,68.8222,68.9287,125100.0
2009-10-07 14:50:00,97.06,97.14,97.06,97.07,40700.0,68.9287,68.9856,68.9287,68.9358,40700.0
2009-10-07 14:55:00,97.08,97.11,97.06,97.08,18900.0,68.9429,68.9643,68.9287,68.9429,18900.0
2009-10-07 15:00:00,97.07,97.07,96.98,97.0,29100.0,68.9358,68.9358,68.8719,68.8861,29100.0
2009-10-07 15:05:00,97.0,97.08,96.98,97.08,30500.0,68.8861,68.9429,68.8719,68.9429,30500.0
2009-10-07 15:10:00,97.09,97.16,97.07,97.14,126800.0,68.9501,68.9998,68.9358,68.9856,126800.0
2009-10-07 15:15:00,97.14,97.14,97.03,97.09,163300.0,68.9856,68.9856,68.9074,68.9501,163300.0
2009-10-07 15:20:00,97.09,97.1,96.98,97.03,157000.0,68.9501,68.9572,68.8719,68.9074,157000.0
2009-10-07 15:25:00,97.04,97.15,97.0,97.11,180300.0,68.9145,68.9927,68.8861,68.9643,180300.0
2009-10-07 15:30:00,97.1,97.15,97.09,97.14,74100.0,68.9572,68.9927,68.9501,68.9856,74100.0
2009-10-07 15:35:00,97.15,97.25,97.13,97.22,345500.0,68.9927,69.0637,68.9785,69.0424,345500.0
2009-10-07 15:40:00,97.22,97.28,97.17,97.18,231400.0,69.0424,69.085,69.0069,69.014,231400.0
2009-10-07 15:45:00,97.17,97.27,97.17,97.22,183400.0,69.0069,69.0779,69.0069,69.0424,183400.0
2009-10-07 15:50:00,97.23,97.3,97.2,97.24,294000.0,69.0495,69.0992,69.0282,69.0566,294000.0
2009-10-07 15:55:00,97.24,97.34,97.2,97.3,138600.0,69.0566,69.1276,69.0282,69.0992,138600.0
2009-10-08 09:30:00,97.94,98.1,97.8,97.83,430400.0,69.5537,69.6673,69.4543,69.4756,430400.0
2009-10-08 09:35:00,97.83,98.14,97.83,98.06,359800.0,69.4756,69.6957,69.4756,69.6389,359800.0
2009-10-08 09:40:00,98.07,98.14,97.98,98.08,292700.0,69.646,69.6957,69.5821,69.6531,292700.0
2009-10-08 09:45:00,98.09,98.13,97.94,98.01,152900.0,69.6602,69.6886,69.5537,69.6034,152900.0
2009-10-08 09:50:00,98.0,98.0,97.76,97.85,528400.0,69.5963,69.5963,69.4259,69.4898,528400.0
2009-10-08 09:55:00,97.85,97.9,97.75,97.8,184700.0,69.4898,69.5253,69.4188,69.4543,184700.0
2009-10-08 10:00:00,97.8,97.84,97.61,97.79,249300.0,69.4543,69.4827,69.3193,69.4472,249300.0
2009-10-08 10:05:00,97.78,97.78,97.54,97.69,317600.0,69.4401,69.4401,69.2696,69.3761,317600.0
2009-10-08 10:10:00,97.7,97.82,97.67,97.8,79700.0,69.3833,69.4685,69.3619,69.4543,79700.0
2009-10-08 10:15:00,97.81,97.88,97.78,97.79,187800.0,69.4614,69.5111,69.4401,69.4472,187800.0
2009-10-08 10:20:00,97.78,97.95,97.71,97.92,74300.0,69.4401,69.5608,69.3904,69.5395,74300.0
2009-10-08 10:25:00,97.91,97.94,97.83,97.89,62100.0,69.5324,69.5537,69.4756,69.5182,62100.0
2009-10-08 10:30:00,97.88,97.99,97.84,97.9,102400.0,69.5111,69.5892,69.4827,69.5253,102400.0
2009-10-08 10:35:00,97.9,98.03,97.88,97.98,64900.0,69.5253,69.6176,69.5111,69.5821,64900.0
2009-10-08 10:40:00,97.98,98.03,97.92,97.93,120400.0,69.5821,69.6176,69.5395,69.5466,120400.0
2009-10-08 10:45:00,97.93,98.01,97.93,97.94,42200.0,69.5466,69.6034,69.5466,69.5537,42200.0
2009-10-08 10:50:00,97.94,97.97,97.93,97.97,66500.0,69.5537,69.575,69.5466,69.575,66500.0
2009-10-08 10:55:00,97.98,98.04,97.94,97.98,66800.0,69.5821,69.6247,69.5537,69.5821,66800.0
2009-10-08 11:00:00,97.96,98.03,97.84,97.89,161900.0,69.5679,69.6176,69.4827,69.5182,161900.0
2009-10-08 11:05:00,97.84,97.95,97.84,97.94,56700.0,69.4827,69.5608,69.4827,69.5537,56700.0
2009-10-08 11:10:00,97.94,98.04,97.94,98.0,107600.0,69.5537,69.6247,69.5537,69.5963,107600.0
2009-10-08 11:15:00,98.01,98.13,97.99,98.13,174300.0,69.6034,69.6886,69.5892,69.6886,174300.0
2009-10-08 11:20:00,98.13,98.31,98.1,98.27,295000.0,69.6886,69.8165,69.6673,69.788,295000.0
2009-10-08 11:25:00,98.28,98.31,98.2,98.22,119800.0,69.7951,69.8165,69.7383,69.7525,119800.0
2009-10-08 11:30:00,98.23,98.35,98.23,98.33,211100.0,69.7596,69.8449,69.7596,69.8307,211100.0
2009-10-08 11:35:00,98.32,98.38,98.3,98.31,141700.0,69.8236,69.8662,69.8094,69.8165,141700.0
2009-10-08 11:40:00,98.31,98.36,98.26,98.27,119500.0,69.8165,69.852,69.7809,69.788,119500.0
2009-10-08 11:45:00,98.27,98.37,98.23,98.24,150400.0,69.788,69.8591,69.7596,69.7667,150400.0
2009-10-08 11:50:00,98.24,98.31,98.23,98.27,98900.0,69.7667,69.8165,69.7596,69.788,98900.0
2009-10-08 11:55:00,98.28,98.28,98.25,98.28,30500.0,69.7951,69.7951,69.7738,69.7951,30500.0
2009-10-08 12:00:00,98.28,98.28,98.19,98.19,81800.0,69.7951,69.7951,69.7312,69.7312,81800.0
2009-10-08 12:05:00,98.18,98.23,98.17,98.17,70500.0,69.7241,69.7596,69.717,69.717,70500.0
2009-10-08 12:10:00,98.16,98.22,98.16,98.2,70200.0,69.7099,69.7525,69.7099,69.7383,70200.0
2009-10-08 12:15:00,98.18,98.28,98.18,98.25,98900.0,69.7241,69.7951,69.7241,69.7738,98900.0
2009-10-08 12:20:00,98.26,98.31,98.24,98.27,41800.0,69.7809,69.8165,69.7667,69.788,41800.0
2009-10-08 12:25:00,98.28,98.41,98.28,98.37,260700.0,69.7951,69.8875,69.7951,69.8591,260700.0
2009-10-08 12:30:00,98.39,98.45,98.36,98.36,280500.0,69.8733,69.9159,69.852,69.852,280500.0
2009-10-08 12:35:00,98.36,98.41,98.31,98.31,49600.0,69.852,69.8875,69.8165,69.8165,49600.0
2009-10-08 12:40:00,98.31,98.44,98.31,98.42,158300.0,69.8165,69.9088,69.8165,69.8946,158300.0
2009-10-08 12:45:00,98.42,98.42,98.34,98.36,57100.0,69.8946,69.8946,69.8378,69.852,57100.0
2009-10-08 12:50:00,98.36,98.38,98.33,98.34,22700.0,69.852,69.8662,69.8307,69.8378,22700.0
2009-10-08 12:55:00,98.36,98.38,98.34,98.35,28700.0,69.852,69.8662,69.8378,69.8449,28700.0
2009-10-08 13:00:00,98.35,98.36,98.27,98.32,223200.0,69.8449,69.852,69.788,69.8236,223200.0
2009-10-08 13:05:00,98.31,98.31,98.21,98.24,90000.0,69.8165,69.8165,69.7454,69.7667,90000.0
2009-10-08 13:10:00,98.24,98.25,98.1,98.16,125500.0,69.7667,69.7738,69.6673,69.7099,125500.0
2009-10-08 13:15:00,98.16,98.24,98.14,98.23,42400.0,69.7099,69.7667,69.6957,69.7596,42400.0
2009-10-08 13:20:00,98.23,98.26,98.19,98.21,54000.0,69.7596,69.7809,69.7312,69.7454,54000.0
2009-10-08 13:25:00,98.2,98.2,98.16,98.18,26600.0,69.7383,69.7383,69.7099,69.7241,26600.0
2009-10-08 13:30:00,98.18,98.23,98.05,98.05,35300.0,69.7241,69.7596,69.6318,69.6318,35300.0
2009-10-08 13:35:00,98.05,98.14,97.95,97.95,187700.0,69.6318,69.6957,69.5608,69.5608,187700.0
2009-10-08 13:40:00,97.96,98.11,97.95,98.09,201700.0,69.5679,69.6744,69.5608,69.6602,201700.0
2009-10-08 13:45:00,98.08,98.12,98.04,98.05,45300.0,69.6531,69.6815,69.6247,69.6318,45300.0
2009-10-08 13:50:00,98.06,98.16,98.04,98.12,160500.0,69.6389,69.7099,69.6247,69.6815,160500.0
2009-10-08 13:55:00,98.12,98.21,98.1,98.17,11400.0,69.6815,69.7454,69.6673,69.717,11400.0
2009-10-08 14:00:00,98.17,98.17,98.09,98.09,11300.0,69.717,69.717,69.6602,69.6602,11300.0
2009-10-08 14:05:00,98.08,98.16,98.07,98.1,27800.0,69.6531,69.7099,69.646,69.6673,27800.0
2009-10-08 14:10:00,98.11,98.16,98.0,98.0,66700.0,69.6744,69.7099,69.5963,69.5963,66700.0
2009-10-08 14:15:00,98.01,98.06,97.95,97.97,85200.0,69.6034,69.6389,69.5608,69.575,85200.0
2009-10-08 14:20:00,97.98,98.04,97.96,97.96,41000.0,69.5821,69.6247,69.5679,69.5679,41000.0
2009-10-08 14:25:00,97.94,98.01,97.87,97.98,96400.0,69.5537,69.6034,69.504,69.5821,96400.0
2009-10-08 14:30:00,98.0,98.11,97.97,98.09,52700.0,69.5963,69.6744,69.575,69.6602,52700.0
2009-10-08 14:35:00,98.09,98.09,98.06,98.06,19600.0,69.6602,69.6602,69.6389,69.6389,19600.0
2009-10-08 14:40:00,98.04,98.07,97.96,98.06,79800.0,69.6247,69.646,69.5679,69.6389,79800.0
2009-10-08 14:45:00,98.07,98.13,98.04,98.12,87100.0,69.646,69.6886,69.6247,69.6815,87100.0
2009-10-08 14:50:00,98.11,98.13,98.07,98.08,14000.0,69.6744,69.6886,69.646,69.6531,14000.0
2009-10-08 14:55:00,98.07,98.1,98.02,98.04,19300.0,69.646,69.6673,69.6105,69.6247,19300.0
2009-10-08 15:00:00,98.04,98.22,98.03,98.2,136400.0,69.6247,69.7525,69.6176,69.7383,136400.0
2009-10-08 15:05:00,98.2,98.25,98.16,98.23,63000.0,69.7383,69.7738,69.7099,69.7596,63000.0
2009-10-08 15:10:00,98.21,98.23,98.09,98.1,56900.0,69.7454,69.7596,69.6602,69.6673,56900.0
2009-10-08 15:15:00,98.11,98.14,98.08,98.13,9800.0,69.6744,69.6957,69.6531,69.6886,9800.0
2009-10-08 15:20:00,98.14,98.25,98.14,98.21,39500.0,69.6957,69.7738,69.6957,69.7454,39500.0
2009-10-08 15:25:00,98.2,98.21,98.09,98.1,38100.0,69.7383,69.7454,69.6602,69.6673,38100.0
2009-10-08 15:30:00,98.08,98.08,97.99,97.99,71500.0,69.6531,69.6531,69.5892,69.5892,71500.0
2009-10-08 15:35:00,97.99,98.02,97.88,97.96,273200.0,69.5892,69.6105,69.5111,69.5679,273200.0
2009-10-08 15:40:00,97.96,98.04,97.95,98.01,57400.0,69.5679,69.6247,69.5608,69.6034,57400.0
2009-10-08 15:45:00,98.0,98.1,97.96,98.05,105700.0,69.5963,69.6673,69.5679,69.6318,105700.0
2009-10-08 15:50:00,98.06,98.08,97.94,97.99,195700.0,69.6389,69.6531,69.5537,69.5892,195700.0
2009-10-08 15:55:00,97.99,98.0,97.84,97.91,243900.0,69.5892,69.5963,69.4827,69.5324,243900.0
2009-10-09 09:30:00,97.9,97.96,97.69,97.86,281900.0,69.5253,69.5679,69.3761,69.4969,281900.0
2009-10-09 09:35:00,97.86,97.95,97.78,97.93,269900.0,69.4969,69.5608,69.4401,69.5466,269900.0
2009-10-09 09:40:00,97.94,98.07,97.89,98.07,147500.0,69.5537,69.646,69.5182,69.646,147500.0
2009-10-09 09:45:00,98.08,98.16,98.02,98.09,128700.0,69.6531,69.7099,69.6105,69.6602,128700.0
2009-10-09 09:50:00,98.1,98.24,98.09,98.13,106100.0,69.6673,69.7667,69.6602,69.6886,106100.0
2009-10-09 09:55:00,98.14,98.22,98.14,98.21,50100.0,69.6957,69.7525,69.6957,69.7454,50100.0
2009-10-09 10:00:00,98.21,98.23,98.14,98.16,56200.0,69.7454,69.7596,69.6957,69.7099,56200.0
2009-10-09 10:05:00,98.15,98.23,98.14,98.21,75600.0,69.7028,69.7596,69.6957,69.7454,75600.0
2009-10-09 10:10:00,98.2,98.31,98.17,98.22,244200.0,69.7383,69.8165,69.717,69.7525,244200.0
2009-10-09 10:15:00,98.22,98.24,98.11,98.12,741300.0,69.7525,69.7667,69.6744,69.6815,741300.0
2009-10-09 10:20:00,98.13,98.17,98.05,98.16,43000.0,69.6886,69.717,69.6318,69.7099,43000.0
2009-10-09 10:25:00,98.16,98.23,98.15,98.2,44200.0,69.7099,69.7596,69.7028,69.7383,44200.0
2009-10-09 10:30:00,98.22,98.33,98.22,98.29,61900.0,69.7525,69.8307,69.7525,69.8022,61900.0
2009-10-09 10:35:00,98.3,98.3,98.17,98.21,61400.0,69.8094,69.8094,69.717,69.7454,61400.0
2009-10-09 10:40:00,98.22,98.23,98.17,98.18,88400.0,69.7525,69.7596,69.717,69.7241,88400.0
2009-10-09 10:45:00,98.18,98.2,98.12,98.17,34500.0,69.7241,69.7383,69.6815,69.717,34500.0
2009-10-09 10:50:00,98.17,98.27,98.15,98.27,28500.0,69.717,69.788,69.7028,69.788,28500.0
2009-10-09 10:55:00,98.27,98.28,98.23,98.23,38800.0,69.788,69.7951,69.7596,69.7596,38800.0
2009-10-09 11:00:00,98.23,98.24,98.16,98.23,44300.0,69.7596,69.7667,69.7099,69.7596,44300.0
2009-10-09 11:05:00,98.23,98.29,98.23,98.29,14100.0,69.7596,69.8022,69.7596,69.8022,14100.0
2009-10-09 11:10:00,98.29,98.33,98.24,98.26,77000.0,69.8022,69.8307,69.7667,69.7809,77000.0
2009-10-09 11:15:00,98.25,98.28,98.2,98.27,35400.0,69.7738,69.7951,69.7383,69.788,35400.0
2009-10-09 11:20:00,98.26,98.38,98.26,98.33,65300.0,69.7809,69.8662,69.7809,69.8307,65300.0
2009-10-09 11:25:00,98.34,98.4,98.33,98.33,74000.0,69.8378,69.8804,69.8307,69.8307,74000.0
2009-10-09 11:30:00,98.31,98.39,98.28,98.36,40500.0,69.8165,69.8733,69.7951,69.852,40500.0
2009-10-09 11:35:00,98.37,98.38,98.27,98.32,48100.0,69.8591,69.8662,69.788,69.8236,48100.0
2009-10-09 11:40:00,98.33,98.33,98.28,98.28,19500.0,69.8307,69.8307,69.7951,69.7951,19500.0
2009-10-09 11:45:00,98.28,98.29,98.24,98.24,65600.0,69.7951,69.8022,69.7667,69.7667,65600.0
2009-10-09 11:50:00,98.24,98.34,98.22,98.29,163800.0,69.7667,69.8378,69.7525,69.8022,163800.0
2009-10-09 11:55:00,98.29,98.3,98.26,98.29,23300.0,69.8022,69.8094,69.7809,69.8022,23300.0
2009-10-09 12:00:00,98.28,98.32,98.26,98.26,15400.0,69.7951,69.8236,69.7809,69.7809,15400.0
2009-10-09 12:05:00,98.27,98.3,98.15,98.19,130600.0,69.788,69.8094,69.7028,69.7312,130600.0
2009-10-09 12:10:00,98.18,98.24,98.17,98.24,42200.0,69.7241,69.7667,69.717,69.7667,42200.0
2009-10-09 12:15:00,98.26,98.3,98.25,98.27,104400.0,69.7809,69.8094,69.7738,69.788,104400.0
2009-10-09 12:20:00,98.26,98.27,98.18,98.18,55800.0,69.7809,69.788,69.7241,69.7241,55800.0
2009-10-09 12:25:00,98.18,98.25,98.17,98.25,31400.0,69.7241,69.7738,69.717,69.7738,31400.0
2009-10-09 12:30:00,98.24,98.28,98.19,98.24,45100.0,69.7667,69.7951,69.7312,69.7667,45100.0
2009-10-09 12:35:00,98.24,98.25,98.22,98.23,24300.0,69.7667,69.7738,69.7525,69.7596,24300.0
2009-10-09 12:40:00,98.23,98.27,98.21,98.21,20100.0,69.7596,69.788,69.7454,69.7454,20100.0
2009-10-09 12:45:00,98.21,98.24,98.17,98.22,58800.0,69.7454,69.7667,69.717,69.7525,58800.0
2009-10-09 12:50:00,98.22,98.29,98.2,98.28,28700.0,69.7525,69.8022,69.7383,69.7951,28700.0
2009-10-09 12:55:00,98.28,98.31,98.27,98.31,16600.0,69.7951,69.8165,69.788,69.8165,16600.0
2009-10-09 13:00:00,98.31,98.36,98.29,98.3,52000.0,69.8165,69.852,69.8022,69.8094,52000.0
2009-10-09 13:05:00,98.3,98.31,98.29,98.29,24600.0,69.8094,69.8165,69.8022,69.8022,24600.0
2009-10-09 13:10:00,98.3,98.33,98.3,98.31,9100.0,69.8094,69.8307,69.8094,69.8165,9100.0
2009-10-09 13:15:00,98.32,98.41,98.31,98.41,182500.0,69.8236,69.8875,69.8165,69.8875,182500.0
2009-10-09 13:20:00,98.4,98.44,98.39,98.41,40100.0,69.8804,69.9088,69.8733,69.8875,40100.0
2009-10-09 13:25:00,98.41,98.43,98.39,98.4,14000.0,69.8875,69.9017,69.8733,69.8804,14000.0
2009-10-09 13:30:00,98.39,98.41,98.38,98.39,20000.0,69.8733,69.8875,69.8662,69.8733,20000.0
2009-10-09 13:35:00,98.4,98.41,98.37,98.38,23300.0,69.8804,69.8875,69.8591,69.8662,23300.0
2009-10-09 13:40:00,98.39,98.4,98.37,98.38,17000.0,69.8733,69.8804,69.8591,69.8662,17000.0
2009-10-09 13:45:00,98.39,98.39,98.33,98.37,35300.0,69.8733,69.8733,69.8307,69.8591,35300.0
2009-10-09 13:50:00,98.37,98.37,98.33,98.35,48100.0,69.8591,69.8591,69.8307,69.8449,48100.0
2009-10-09 13:55:00,98.35,98.43,98.35,98.37,60000.0,69.8449,69.9017,69.8449,69.8591,60000.0
2009-10-09 14:00:00,98.38,98.39,98.35,98.38,16900.0,69.8662,69.8733,69.8449,69.8662,16900.0
2009-10-09 14:05:00,98.39,98.4,98.33,98.33,28600.0,69.8733,69.8804,69.8307,69.8307,28600.0
2009-10-09 14:10:00,98.32,98.38,98.28,98.36,201000.0,69.8236,69.8662,69.7951,69.852,201000.0
2009-10-09 14:15:00,98.36,98.39,98.34,98.37,36000.0,69.852,69.8733,69.8378,69.8591,36000.0
2009-10-09 14:20:00,98.38,98.38,98.33,98.33,16500.0,69.8662,69.8662,69.8307,69.8307,16500.0
2009-10-09 14:25:00,98.33,98.37,98.32,98.35,32800.0,69.8307,69.8591,69.8236,69.8449,32800.0
2009-10-09 14:30:00,98.36,98.4,98.36,98.37,42900.0,69.852,69.8804,69.852,69.8591,42900.0
2009-10-09 14:35:00,98.37,98.42,98.34,98.42,37000.0,69.8591,69.8946,69.8378,69.8946,37000.0
2009-10-09 14:40:00,98.4,98.42,98.36,98.38,30800.0,69.8804,69.8946,69.852,69.8662,30800.0
2009-10-09 14:45:00,98.38,98.48,98.37,98.43,168100.0,69.8662,69.9372,69.8591,69.9017,168100.0
2009-10-09 14:50:00,98.43,98.47,98.43,98.45,41300.0,69.9017,69.9301,69.9017,69.9159,41300.0
2009-10-09 14:55:00,98.45,98.52,98.45,98.52,76300.0,69.9159,69.9656,69.9159,69.9656,76300.0
2009-10-09 15:00:00,98.52,98.6,98.5,98.58,187400.0,69.9656,70.0224,69.9514,70.0082,187400.0
2009-10-09 15:05:00,98.57,98.66,98.55,98.64,140400.0,70.0011,70.065,69.9869,70.0508,140400.0
2009-10-09 15:10:00,98.63,98.69,98.63,98.65,63500.0,70.0437,70.0863,70.0437,70.0579,63500.0
2009-10-09 15:15:00,98.65,98.65,98.53,98.57,56000.0,70.0579,70.0579,69.9727,70.0011,56000.0
2009-10-09 15:20:00,98.58,98.6,98.54,98.59,68400.0,70.0082,70.0224,69.9798,70.0153,68400.0
2009-10-09 15:25:00,98.6,98.61,98.58,98.58,34500.0,70.0224,70.0295,70.0082,70.0082,34500.0
2009-10-09 15:30:00,98.58,98.59,98.5,98.51,126000.0,70.0082,70.0153,69.9514,69.9585,126000.0
2009-10-09 15:35:00,98.51,98.56,98.49,98.56,53700.0,69.9585,69.994,69.9443,69.994,53700.0
2009-10-09 15:40:00,98.57,98.64,98.56,98.59,48700.0,70.0011,70.0508,69.994,70.0153,48700.0
2009-10-09 15:45:00,98.6,98.6,98.49,98.55,45500.0,70.0224,70.0224,69.9443,69.9869,45500.0
2009-10-09 15:50:00,98.54,98.63,98.54,98.6,152300.0,69.9798,70.0437,69.9798,70.0224,152300.0
2009-10-09 15:55:00,98.6,98.72,98.6,98.7,220700.0,70.0224,70.1076,70.0224,70.0934,220700.0
2009-10-12 09:30:00,99.04,99.1,98.94,99.06,239900.0,70.3349,70.3775,70.2639,70.3491,239900.0
2009-10-12 09:35:00,99.05,99.2,99.04,99.13,168900.0,70.342,70.4485,70.3349,70.3988,168900.0
2009-10-12 09:40:00,99.14,99.19,99.11,99.15,170600.0,70.4059,70.4414,70.3846,70.413,170600.0
2009-10-12 09:45:00,99.15,99.21,99.09,99.12,118100.0,70.413,70.4556,70.3704,70.3917,118100.0
2009-10-12 09:50:00,99.12,99.18,99.09,99.15,70800.0,70.3917,70.4343,70.3704,70.413,70800.0
2009-10-12 09:55:00,99.17,99.31,99.15,99.3,64400.0,70.4272,70.5266,70.413,70.5195,64400.0
2009-10-12 10:00:00,99.3,99.34,99.27,99.32,86500.0,70.5195,70.5479,70.4982,70.5337,86500.0
2009-10-12 10:05:00,99.31,99.32,99.28,99.31,69200.0,70.5266,70.5337,70.5053,70.5266,69200.0
2009-10-12 10:10:00,99.3,99.31,99.23,99.29,206200.0,70.5195,70.5266,70.4698,70.5124,206200.0
2009-10-12 10:15:00,99.28,99.34,99.15,99.2,284400.0,70.5053,70.5479,70.413,70.4485,284400.0
2009-10-12 10:20:00,99.19,99.23,99.16,99.21,113600.0,70.4414,70.4698,70.4201,70.4556,113600.0
2009-10-12 10:25:00,99.21,99.26,99.21,99.24,54800.0,70.4556,70.4911,70.4556,70.4769,54800.0
2009-10-12 10:30:00,99.24,99.35,99.24,99.35,61500.0,70.4769,70.555,70.4769,70.555,61500.0
2009-10-12 10:35:00,99.34,99.34,99.29,99.3,46100.0,70.5479,70.5479,70.5124,70.5195,46100.0
2009-10-12 10:40:00,99.29,99.36,99.29,99.35,25800.0,70.5124,70.5621,70.5124,70.555,25800.0
2009-10-12 10:45:00,99.36,99.39,99.32,99.33,44700.0,70.5621,70.5834,70.5337,70.5408,44700.0
2009-10-12 10:50:00,99.33,99.36,99.3,99.35,31900.0,70.5408,70.5621,70.5195,70.555,31900.0
2009-10-12 10:55:00,99.36,99.39,99.35,99.37,73400.0,70.5621,70.5834,70.555,70.5692,73400.0
2009-10-12 11:00:00,99.36,99.36,99.27,99.33,33900.0,70.5621,70.5621,70.4982,70.5408,33900.0
2009-10-12 11:05:00,99.31,99.35,99.31,99.35,30100.0,70.5266,70.555,70.5266,70.555,30100.0
2009-10-12 11:10:00,99.35,99.35,99.3,99.3,28800.0,70.555,70.555,70.5195,70.5195,28800.0
2009-10-12 11:15:00,99.3,99.33,99.29,99.3,18300.0,70.5195,70.5408,70.5124,70.5195,18300.0
2009-10-12 11:20:00,99.3,99.3,99.26,99.28,29400.0,70.5195,70.5195,70.4911,70.5053,29400.0
2009-10-12 11:25:00,99.28,99.31,99.22,99.22,74200.0,70.5053,70.5266,70.4627,70.4627,74200.0
2009-10-12 11:30:00,99.23,99.23,99.12,99.15,85000.0,70.4698,70.4698,70.3917,70.413,85000.0
2009-10-12 11:35:00,99.16,99.18,99.15,99.16,23800.0,70.4201,70.4343,70.413,70.4201,23800.0
2009-10-12 11:40:00,99.17,99.17,99.14,99.15,17700.0,70.4272,70.4272,70.4059,70.413,17700.0
2009-10-12 11:45:00,99.15,99.17,99.13,99.13,18900.0,70.413,70.4272,70.3988,70.3988,18900.0
2009-10-12 11:50:00,99.13,99.15,99.1,99.11,48100.0,70.3988,70.413,70.3775,70.3846,48100.0
2009-10-12 11:55:00,99.12,99.13,99.1,99.12,33400.0,70.3917,70.3988,70.3775,70.3917,33400.0
2009-10-12 12:00:00,99.13,99.13,99.08,99.11,28700.0,70.3988,70.3988,70.3633,70.3846,28700.0
2009-10-12 12:05:00,99.12,99.16,99.11,99.13,29300.0,70.3917,70.4201,70.3846,70.3988,29300.0
2009-10-12 12:10:00,99.12,99.22,99.12,99.21,28100.0,70.3917,70.4627,70.3917,70.4556,28100.0
2009-10-12 12:15:00,99.21,99.21,99.14,99.14,27400.0,70.4556,70.4556,70.4059,70.4059,27400.0
2009-10-12 12:20:00,99.15,99.2,99.14,99.15,33100.0,70.413,70.4485,70.4059,70.413,33100.0
2009-10-12 12:25:00,99.15,99.16,99.12,99.13,9300.0,70.413,70.4201,70.3917,70.3988,9300.0
2009-10-12 12:30:00,99.13,99.13,99.08,99.1,35400.0,70.3988,70.3988,70.3633,70.3775,35400.0
2009-10-12 12:35:00,99.11,99.14,99.1,99.13,24500.0,70.3846,70.4059,70.3775,70.3988,24500.0
2009-10-12 12:40:00,99.14,99.14,99.09,99.13,21900.0,70.4059,70.4059,70.3704,70.3988,21900.0
2009-10-12 12:45:00,99.12,99.13,99.11,99.12,26400.0,70.3917,70.3988,70.3846,70.3917,26400.0
2009-10-12 12:50:00,99.13,99.18,99.12,99.17,24000.0,70.3988,70.4343,70.3917,70.4272,24000.0
2009-10-12 12:55:00,99.18,99.19,99.16,99.17,18500.0,70.4343,70.4414,70.4201,70.4272,18500.0
2009-10-12 13:00:00,99.17,99.2,99.16,99.19,12300.0,70.4272,70.4485,70.4201,70.4414,12300.0
2009-10-12 13:05:00,99.18,99.18,99.13,99.13,21800.0,70.4343,70.4343,70.3988,70.3988,21800.0
2009-10-12 13:10:00,99.14,99.14,99.11,99.13,14900.0,70.4059,70.4059,70.3846,70.3988,14900.0
2009-10-12 13:15:00,99.13,99.13,99.11,99.12,23800.0,70.3988,70.3988,70.3846,70.3917,23800.0
2009-10-12 13:20:00,99.11,99.13,99.09,99.12,55700.0,70.3846,70.3988,70.3704,70.3917,55700.0
2009-10-12 13:25:00,99.11,99.12,99.09,99.11,15200.0,70.3846,70.3917,70.3704,70.3846,15200.0
2009-10-12 13:30:00,99.1,99.13,99.09,99.11,50500.0,70.3775,70.3988,70.3704,70.3846,50500.0
2009-10-12 13:35:00,99.11,99.15,99.08,99.13,25800.0,70.3846,70.413,70.3633,70.3988,25800.0
2009-10-12 13:40:00,99.14,99.2,99.14,99.19,58300.0,70.4059,70.4485,70.4059,70.4414,58300.0
2009-10-12 13:45:00,99.2,99.2,99.16,99.17,9600.0,70.4485,70.4485,70.4201,70.4272,9600.0
2009-10-12 13:50:00,99.17,99.17,99.14,99.15,19400.0,70.4272,70.4272,70.4059,70.413,19400.0
2009-10-12 13:55:00,99.17,99.17,99.14,99.15,10100.0,70.4272,70.4272,70.4059,70.413,10100.0
2009-10-12 14:00:00,99.14,99.15,99.09,99.1,18700.0,70.4059,70.413,70.3704,70.3775,18700.0
2009-10-12 14:05:00,99.1,99.12,99.05,99.05,32400.0,70.3775,70.3917,70.342,70.342,32400.0
2009-10-12 14:10:00,99.06,99.06,98.92,98.92,113900.0,70.3491,70.3491,70.2497,70.2497,113900.0
2009-10-12 14:15:00,98.91,98.97,98.81,98.84,122300.0,70.2426,70.2852,70.1715,70.1928,122300.0
2009-10-12 14:20:00,98.83,98.88,98.64,98.76,346600.0,70.1857,70.2212,70.0508,70.136,346600.0
2009-10-12 14:25:00,98.77,98.77,98.66,98.72,174500.0,70.1431,70.1431,70.065,70.1076,174500.0
2009-10-12 14:30:00,98.7,98.73,98.56,98.63,98000.0,70.0934,70.1147,69.994,70.0437,98000.0
2009-10-12 14:35:00,98.62,98.67,98.59,98.67,41200.0,70.0366,70.0721,70.0153,70.0721,41200.0
2009-10-12 14:40:00,98.65,98.7,98.65,98.66,68700.0,70.0579,70.0934,70.0579,70.065,68700.0
2009-10-12 14:45:00,98.67,98.7,98.67,98.7,18700.0,70.0721,70.0934,70.0721,70.0934,18700.0
2009-10-12 14:50:00,98.69,98.7,98.64,98.68,59300.0,70.0863,70.0934,70.0508,70.0792,59300.0
2009-10-12 14:55:00,98.68,98.74,98.6,98.72,196200.0,70.0792,70.1218,70.0224,70.1076,196200.0
2009-10-12 15:00:00,98.72,98.79,98.7,98.75,67100.0,70.1076,70.1573,70.0934,70.1289,67100.0
2009-10-12 15:05:00,98.76,98.81,98.74,98.81,25600.0,70.136,70.1715,70.1218,70.1715,25600.0
2009-10-12 15:10:00,98.8,98.83,98.74,98.77,34100.0,70.1644,70.1857,70.1218,70.1431,34100.0
2009-10-12 15:15:00,98.76,98.79,98.74,98.76,37300.0,70.136,70.1573,70.1218,70.136,37300.0
2009-10-12 15:20:00,98.76,98.85,98.76,98.82,64400.0,70.136,70.1999,70.136,70.1786,64400.0
2009-10-12 15:25:00,98.81,98.85,98.79,98.84,34600.0,70.1715,70.1999,70.1573,70.1928,34600.0
2009-10-12 15:30:00,98.85,98.92,98.84,98.88,44100.0,70.1999,70.2497,70.1928,70.2212,44100.0
2009-10-12 15:35:00,98.88,98.9,98.77,98.78,121100.0,70.2212,70.2355,70.1431,70.1502,121100.0
2009-10-12 15:40:00,98.79,98.79,98.72,98.78,108200.0,70.1573,70.1573,70.1076,70.1502,108200.0
2009-10-12 15:45:00,98.78,98.82,98.75,98.81,49300.0,70.1502,70.1786,70.1289,70.1715,49300.0
2009-10-12 15:50:00,98.81,98.86,98.77,98.85,81300.0,70.1715,70.207,70.1431,70.1999,81300.0
2009-10-12 15:55:00,98.84,98.93,98.8,98.93,125200.0,70.1928,70.2568,70.1644,70.2568,125200.0
2009-10-13 09:30:00,98.64,98.76,98.6,98.76,205000.0,70.0508,70.136,70.0224,70.136,205000.0
2009-10-13 09:35:00,98.76,98.78,98.69,98.75,121000.0,70.136,70.1502,70.0863,70.1289,121000.0
2009-10-13 09:40:00,98.77,98.78,98.5,98.56,303200.0,70.1431,70.1502,69.9514,69.994,303200.0
2009-10-13 09:45:00,98.57,98.65,98.54,98.61,140500.0,70.0011,70.0579,69.9798,70.0295,140500.0
2009-10-13 09:50:00,98.57,98.67,98.47,98.47,80700.0,70.0011,70.0721,69.9301,69.9301,80700.0
2009-10-13 09:55:00,98.47,98.53,98.38,98.42,138200.0,69.9301,69.9727,69.8662,69.8946,138200.0
2009-10-13 10:00:00,98.41,98.41,98.24,98.25,156700.0,69.8875,69.8875,69.7667,69.7738,156700.0
2009-10-13 10:05:00,98.23,98.39,98.22,98.37,211400.0,69.7596,69.8733,69.7525,69.8591,211400.0
2009-10-13 10:10:00,98.38,98.47,98.35,98.44,77300.0,69.8662,69.9301,69.8449,69.9088,77300.0
2009-10-13 10:15:00,98.44,98.51,98.4,98.46,97600.0,69.9088,69.9585,69.8804,69.923,97600.0
2009-10-13 10:20:00,98.48,98.48,98.32,98.32,206100.0,69.9372,69.9372,69.8236,69.8236,206100.0
2009-10-13 10:25:00,98.33,98.51,98.32,98.51,81900.0,69.8307,69.9585,69.8236,69.9585,81900.0
2009-10-13 10:30:00,98.52,98.61,98.48,98.55,95100.0,69.9656,70.0295,69.9372,69.9869,95100.0
2009-10-13 10:35:00,98.55,98.58,98.52,98.52,26800.0,69.9869,70.0082,69.9656,69.9656,26800.0
2009-10-13 10:40:00,98.51,98.55,98.47,98.55,28900.0,69.9585,69.9869,69.9301,69.9869,28900.0
2009-10-13 10:45:00,98.55,98.56,98.49,98.51,18100.0,69.9869,69.994,69.9443,69.9585,18100.0
2009-10-13 10:50:00,98.51,98.52,98.47,98.49,15800.0,69.9585,69.9656,69.9301,69.9443,15800.0
2009-10-13 10:55:00,98.49,98.61,98.49,98.58,44700.0,69.9443,70.0295,69.9443,70.0082,44700.0
2009-10-13 11:00:00,98.57,98.59,98.55,98.55,27400.0,70.0011,70.0153,69.9869,69.9869,27400.0
2009-10-13 11:05:00,98.56,98.58,98.44,98.49,42200.0,69.994,70.0082,69.9088,69.9443,42200.0
2009-10-13 11:10:00,98.49,98.62,98.49,98.55,184500.0,69.9443,70.0366,69.9443,69.9869,184500.0
2009-10-13 11:15:00,98.55,98.56,98.5,98.55,13900.0,69.9869,69.994,69.9514,69.9869,13900.0
2009-10-13 11:20:00,98.55,98.57,98.52,98.57,21300.0,69.9869,70.0011,69.9656,70.0011,21300.0
2009-10-13 11:25:00,98.57,98.67,98.56,98.62,52100.0,70.0011,70.0721,69.994,70.0366,52100.0
2009-10-13 11:30:00,98.63,98.71,98.63,98.65,87000.0,70.0437,70.1005,70.0437,70.0579,87000.0
2009-10-13 11:35:00,98.65,98.77,98.63,98.76,113100.0,70.0579,70.1431,70.0437,70.136,113100.0
2009-10-13 11:40:00,98.78,98.86,98.78,98.86,70300.0,70.1502,70.207,70.1502,70.207,70300.0
2009-10-13 11:45:00,98.88,98.99,98.85,98.92,95700.0,70.2212,70.2994,70.1999,70.2497,95700.0
2009-10-13 11:50:00,98.92,99.02,98.92,98.97,129700.0,70.2497,70.3207,70.2497,70.2852,129700.0
2009-10-13 11:55:00,98.98,99.02,98.94,98.97,74200.0,70.2923,70.3207,70.2639,70.2852,74200.0
2009-10-13 12:00:00,98.96,99.01,98.96,99.01,29300.0,70.2781,70.3136,70.2781,70.3136,29300.0
2009-10-13 12:05:00,99.0,99.01,98.93,98.95,31200.0,70.3065,70.3136,70.2568,70.271,31200.0
2009-10-13 12:10:00,98.94,99.02,98.93,99.0,86400.0,70.2639,70.3207,70.2568,70.3065,86400.0
2009-10-13 12:15:00,98.99,99.01,98.93,98.93,16000.0,70.2994,70.3136,70.2568,70.2568,16000.0
2009-10-13 12:20:00,98.92,98.92,98.77,98.81,135800.0,70.2497,70.2497,70.1431,70.1715,135800.0
2009-10-13 12:25:00,98.82,98.85,98.81,98.82,54200.0,70.1786,70.1999,70.1715,70.1786,54200.0
2009-10-13 12:30:00,98.81,98.85,98.79,98.84,24400.0,70.1715,70.1999,70.1573,70.1928,24400.0
2009-10-13 12:35:00,98.84,98.85,98.8,98.84,36200.0,70.1928,70.1999,70.1644,70.1928,36200.0
2009-10-13 12:40:00,98.83,98.84,98.79,98.81,16200.0,70.1857,70.1928,70.1573,70.1715,16200.0
2009-10-13 12:45:00,98.81,98.85,98.8,98.81,27200.0,70.1715,70.1999,70.1644,70.1715,27200.0
2009-10-13 12:50:00,98.81,98.85,98.79,98.83,22500.0,70.1715,70.1999,70.1573,70.1857,22500.0
2009-10-13 12:55:00,98.82,98.84,98.79,98.8,6000.0,70.1786,70.1928,70.1573,70.1644,6000.0
2009-10-13 13:00:00,98.81,98.83,98.79,98.82,37800.0,70.1715,70.1857,70.1573,70.1786,37800.0
2009-10-13 13:05:00,98.82,98.87,98.81,98.86,32600.0,70.1786,70.2141,70.1715,70.207,32600.0
2009-10-13 13:10:00,98.86,98.87,98.81,98.81,12400.0,70.207,70.2141,70.1715,70.1715,12400.0
2009-10-13 13:15:00,98.82,98.86,98.8,98.84,51100.0,70.1786,70.207,70.1644,70.1928,51100.0
2009-10-13 13:20:00,98.84,98.86,98.76,98.76,29700.0,70.1928,70.207,70.136,70.136,29700.0
2009-10-13 13:25:00,98.76,98.84,98.76,98.81,83500.0,70.136,70.1928,70.136,70.1715,83500.0
2009-10-13 13:30:00,98.79,98.83,98.78,98.79,14500.0,70.1573,70.1857,70.1502,70.1573,14500.0
2009-10-13 13:35:00,98.79,98.8,98.78,98.8,14600.0,70.1573,70.1644,70.1502,70.1644,14600.0
2009-10-13 13:40:00,98.8,98.8,98.76,98.76,24500.0,70.1644,70.1644,70.136,70.136,24500.0
2009-10-13 13:45:00,98.75,98.76,98.65,98.69,40900.0,70.1289,70.136,70.0579,70.0863,40900.0
2009-10-13 13:50:00,98.69,98.72,98.68,98.71,31700.0,70.0863,70.1076,70.0792,70.1005,31700.0
2009-10-13 13:55:00,98.71,98.82,98.7,98.79,44900.0,70.1005,70.1786,70.0934,70.1573,44900.0
2009-10-13 14:00:00,98.79,98.8,98.7,98.7,35900.0,70.1573,70.1644,70.0934,70.0934,35900.0
2009-10-13 14:05:00,98.71,98.71,98.54,98.59,154200.0,70.1005,70.1005,69.9798,70.0153,154200.0
2009-10-13 14:10:00,98.57,98.67,98.54,98.6,112900.0,70.0011,70.0721,69.9798,70.0224,112900.0
2009-10-13 14:15:00,98.6,98.65,98.6,98.65,21500.0,70.0224,70.0579,70.0224,70.0579,21500.0
2009-10-13 14:20:00,98.66,98.74,98.62,98.74,83000.0,70.065,70.1218,70.0366,70.1218,83000.0
2009-10-13 14:25:00,98.74,98.74,98.69,98.72,54000.0,70.1218,70.1218,70.0863,70.1076,54000.0
2009-10-13 14:30:00,98.72,98.76,98.69,98.7,32400.0,70.1076,70.136,70.0863,70.0934,32400.0
2009-10-13 14:35:00,98.69,98.72,98.67,98.68,23000.0,70.0863,70.1076,70.0721,70.0792,23000.0
2009-10-13 14:40:00,98.68,98.79,98.68,98.76,49700.0,70.0792,70.1573,70.0792,70.136,49700.0
2009-10-13 14:45:00,98.75,98.84,98.74,98.84,156900.0,70.1289,70.1928,70.1218,70.1928,156900.0
2009-10-13 14:50:00,98.84,98.84,98.74,98.77,101200.0,70.1928,70.1928,70.1218,70.1431,101200.0
2009-10-13 14:55:00,98.76,98.76,98.68,98.73,29100.0,70.136,70.136,70.0792,70.1147,29100.0
2009-10-13 15:00:00,98.74,98.81,98.69,98.79,135100.0,70.1218,70.1715,70.0863,70.1573,135100.0
2009-10-13 15:05:00,98.79,98.86,98.76,98.77,66100.0,70.1573,70.207,70.136,70.1431,66100.0
2009-10-13 15:10:00,98.76,98.81,98.75,98.81,15600.0,70.136,70.1715,70.1289,70.1715,15600.0
2009-10-13 15:15:00,98.81,98.97,98.79,98.9,138100.0,70.1715,70.2852,70.1573,70.2355,138100.0
2009-10-13 15:20:00,98.9,98.98,98.88,98.97,80200.0,70.2355,70.2923,70.2212,70.2852,80200.0
2009-10-13 15:25:00,98.97,98.99,98.91,98.91,39100.0,70.2852,70.2994,70.2426,70.2426,39100.0
2009-10-13 15:30:00,98.92,98.93,98.88,98.92,57400.0,70.2497,70.2568,70.2212,70.2497,57400.0
2009-10-13 15:35:00,98.9,98.9,98.74,98.75,83700.0,70.2355,70.2355,70.1218,70.1289,83700.0
2009-10-13 15:40:00,98.75,98.8,98.75,98.78,22900.0,70.1289,70.1644,70.1289,70.1502,22900.0
2009-10-13 15:45:00,98.78,98.82,98.74,98.79,87300.0,70.1502,70.1786,70.1218,70.1573,87300.0
2009-10-13 15:50:00,98.78,98.84,98.74,98.77,87000.0,70.1502,70.1928,70.1218,70.1431,87000.0
2009-10-13 15:55:00,98.78,98.86,98.75,98.86,126700.0,70.1502,70.207,70.1289,70.207,126700.0
2009-10-13 16:00:00,98.86,98.88,98.78,98.82,78800.0,70.207,70.2212,70.1502,70.1786,78800.0
2009-10-13 16:05:00,98.76,98.77,98.74,98.74,2200.0,70.136,70.1431,70.1218,70.1218,2200.0
2009-10-13 16:10:00,98.7,98.7,98.66,98.69,5400.0,70.0934,70.0934,70.065,70.0863,5400.0
2009-10-14 09:30:00,99.78,99.85,99.67,99.81,456300.0,70.8604,70.9101,70.7823,70.8817,456300.0
2009-10-14 09:35:00,99.8,99.81,99.63,99.64,265500.0,70.8746,70.8817,70.7539,70.761,265500.0
2009-10-14 09:40:00,99.66,99.71,99.62,99.67,160200.0,70.7752,70.8107,70.7468,70.7823,160200.0
2009-10-14 09:45:00,99.65,99.68,99.51,99.51,219400.0,70.7681,70.7894,70.6687,70.6687,219400.0
2009-10-14 09:50:00,99.53,99.74,99.53,99.74,134700.0,70.6829,70.832,70.6829,70.832,134700.0
2009-10-14 09:55:00,99.75,99.75,99.62,99.73,106600.0,70.8391,70.8391,70.7468,70.8249,106600.0
2009-10-14 10:00:00,99.7,99.72,99.56,99.67,144900.0,70.8036,70.8178,70.7042,70.7823,144900.0
2009-10-14 10:05:00,99.65,99.67,99.58,99.61,121300.0,70.7681,70.7823,70.7184,70.7397,121300.0
2009-10-14 10:10:00,99.62,99.7,99.62,99.68,84500.0,70.7468,70.8036,70.7468,70.7894,84500.0
2009-10-14 10:15:00,99.7,99.71,99.6,99.65,136500.0,70.8036,70.8107,70.7326,70.7681,136500.0
2009-10-14 10:20:00,99.64,99.66,99.45,99.47,311800.0,70.761,70.7752,70.626,70.6402,311800.0
2009-10-14 10:25:00,99.45,99.59,99.43,99.55,193900.0,70.626,70.7255,70.6118,70.6971,193900.0
2009-10-14 10:30:00,99.53,99.58,99.49,99.58,190600.0,70.6829,70.7184,70.6544,70.7184,190600.0
2009-10-14 10:35:00,99.58,99.68,99.57,99.65,80900.0,70.7184,70.7894,70.7113,70.7681,80900.0
2009-10-14 10:40:00,99.64,99.67,99.6,99.64,94300.0,70.761,70.7823,70.7326,70.761,94300.0
2009-10-14 10:45:00,99.63,99.71,99.63,99.7,63500.0,70.7539,70.8107,70.7539,70.8036,63500.0
2009-10-14 10:50:00,99.68,99.71,99.65,99.67,51900.0,70.7894,70.8107,70.7681,70.7823,51900.0
2009-10-14 10:55:00,99.66,99.8,99.66,99.75,107800.0,70.7752,70.8746,70.7752,70.8391,107800.0
2009-10-14 11:00:00,99.74,99.87,99.74,99.86,130000.0,70.832,70.9243,70.832,70.9172,130000.0
2009-10-14 11:05:00,99.86,99.89,99.81,99.84,152200.0,70.9172,70.9385,70.8817,70.903,152200.0
2009-10-14 11:10:00,99.85,99.86,99.81,99.86,35800.0,70.9101,70.9172,70.8817,70.9172,35800.0
2009-10-14 11:15:00,99.86,99.92,99.86,99.9,89500.0,70.9172,70.9598,70.9172,70.9456,89500.0
2009-10-14 11:20:00,99.91,99.93,99.87,99.91,46600.0,70.9527,70.9669,70.9243,70.9527,46600.0
2009-10-14 11:25:00,99.92,99.99,99.92,99.93,95700.0,70.9598,71.0095,70.9598,70.9669,95700.0
2009-10-14 11:30:00,99.92,99.96,99.89,99.95,77100.0,70.9598,70.9882,70.9385,70.9811,77100.0
2009-10-14 11:35:00,99.95,99.96,99.86,99.86,65400.0,70.9811,70.9882,70.9172,70.9172,65400.0
2009-10-14 11:40:00,99.85,99.88,99.83,99.87,57400.0,70.9101,70.9314,70.8959,70.9243,57400.0
2009-10-14 11:45:00,99.88,99.92,99.86,99.92,42500.0,70.9314,70.9598,70.9172,70.9598,42500.0
2009-10-14 11:50:00,99.93,99.94,99.89,99.9,46200.0,70.9669,70.974,70.9385,70.9456,46200.0
2009-10-14 11:55:00,99.89,99.91,99.86,99.88,24800.0,70.9385,70.9527,70.9172,70.9314,24800.0
2009-10-14 12:00:00,99.88,99.92,99.87,99.92,48100.0,70.9314,70.9598,70.9243,70.9598,48100.0
2009-10-14 12:05:00,99.91,99.95,99.87,99.92,44200.0,70.9527,70.9811,70.9243,70.9598,44200.0
2009-10-14 12:10:00,99.91,99.94,99.89,99.91,40400.0,70.9527,70.974,70.9385,70.9527,40400.0
2009-10-14 12:15:00,99.92,99.92,99.86,99.88,21300.0,70.9598,70.9598,70.9172,70.9314,21300.0
2009-10-14 12:20:00,99.88,99.92,99.83,99.87,125800.0,70.9314,70.9598,70.8959,70.9243,125800.0
2009-10-14 12:25:00,99.87,99.9,99.84,99.84,96900.0,70.9243,70.9456,70.903,70.903,96900.0
2009-10-14 12:30:00,99.84,99.88,99.81,99.86,149300.0,70.903,70.9314,70.8817,70.9172,149300.0
2009-10-14 12:35:00,99.85,99.87,99.81,99.84,35200.0,70.9101,70.9243,70.8817,70.903,35200.0
2009-10-14 12:40:00,99.85,99.86,99.81,99.84,14200.0,70.9101,70.9172,70.8817,70.903,14200.0
2009-10-14 12:45:00,99.85,99.9,99.82,99.85,80000.0,70.9101,70.9456,70.8888,70.9101,80000.0
2009-10-14 12:50:00,99.85,99.9,99.84,99.86,90400.0,70.9101,70.9456,70.903,70.9172,90400.0
2009-10-14 12:55:00,99.87,99.93,99.87,99.93,94900.0,70.9243,70.9669,70.9243,70.9669,94900.0
2009-10-14 13:00:00,99.92,99.95,99.91,99.94,65700.0,70.9598,70.9811,70.9527,70.974,65700.0
2009-10-14 13:05:00,99.94,100.0,99.94,99.98,137300.0,70.974,71.0166,70.974,71.0024,137300.0
2009-10-14 13:10:00,99.98,100.07,99.98,100.06,129600.0,71.0024,71.0663,71.0024,71.0592,129600.0
2009-10-14 13:15:00,100.06,100.07,99.99,100.04,151700.0,71.0592,71.0663,71.0095,71.045,151700.0
2009-10-14 13:20:00,100.04,100.07,99.95,99.98,239700.0,71.045,71.0663,70.9811,71.0024,239700.0
2009-10-14 13:25:00,99.97,100.02,99.93,99.95,110400.0,70.9953,71.0308,70.9669,70.9811,110400.0
2009-10-14 13:30:00,99.95,99.99,99.94,99.95,56100.0,70.9811,71.0095,70.974,70.9811,56100.0
2009-10-14 13:35:00,99.95,100.01,99.93,99.96,82400.0,70.9811,71.0237,70.9669,70.9882,82400.0
2009-10-14 13:40:00,99.95,99.99,99.95,99.96,19300.0,70.9811,71.0095,70.9811,70.9882,19300.0
2009-10-14 13:45:00,99.97,99.97,99.91,99.92,45700.0,70.9953,70.9953,70.9527,70.9598,45700.0
2009-10-14 13:50:00,99.92,99.94,99.9,99.93,38000.0,70.9598,70.974,70.9456,70.9669,38000.0
2009-10-14 13:55:00,99.94,99.99,99.91,99.99,93200.0,70.974,71.0095,70.9527,71.0095,93200.0
2009-10-14 14:00:00,99.99,100.04,99.94,100.01,101300.0,71.0095,71.045,70.974,71.0237,101300.0
2009-10-14 14:05:00,100.0,100.03,99.99,100.03,27700.0,71.0166,71.0379,71.0095,71.0379,27700.0
2009-10-14 14:10:00,100.02,100.02,99.86,99.89,64200.0,71.0308,71.0308,70.9172,70.9385,64200.0
2009-10-14 14:15:00,99.9,99.96,99.88,99.96,64500.0,70.9456,70.9882,70.9314,70.9882,64500.0
2009-10-14 14:20:00,99.96,100.0,99.95,99.99,53600.0,70.9882,71.0166,70.9811,71.0095,53600.0
2009-10-14 14:25:00,99.99,100.06,99.93,99.94,159600.0,71.0095,71.0592,70.9669,70.974,159600.0
2009-10-14 14:30:00,99.94,99.96,99.93,99.94,96800.0,70.974,70.9882,70.9669,70.974,96800.0
2009-10-14 14:35:00,99.94,99.99,99.86,99.9,243400.0,70.974,71.0095,70.9172,70.9456,243400.0
2009-10-14 14:40:00,99.89,99.91,99.88,99.88,26600.0,70.9385,70.9527,70.9314,70.9314,26600.0
2009-10-14 14:45:00,99.88,99.93,99.81,99.92,145100.0,70.9314,70.9669,70.8817,70.9598,145100.0
2009-10-14 14:50:00,99.91,99.94,99.88,99.9,22700.0,70.9527,70.974,70.9314,70.9456,22700.0
2009-10-14 14:55:00,99.91,99.98,99.9,99.95,57000.0,70.9527,71.0024,70.9456,70.9811,57000.0
2009-10-14 15:00:00,99.93,100.1,99.93,100.07,114100.0,70.9669,71.0877,70.9669,71.0663,114100.0
2009-10-14 15:05:00,100.08,100.13,100.03,100.12,113800.0,71.0734,71.109,71.0379,71.1019,113800.0
2009-10-14 15:10:00,100.12,100.18,100.09,100.11,120500.0,71.1019,71.1445,71.0805,71.0948,120500.0
2009-10-14 15:15:00,100.11,100.18,100.11,100.15,94900.0,71.0948,71.1445,71.0948,71.1232,94900.0
2009-10-14 15:20:00,100.15,100.18,100.12,100.15,73100.0,71.1232,71.1445,71.1019,71.1232,73100.0
2009-10-14 15:25:00,100.15,100.31,100.14,100.29,168000.0,71.1232,71.2368,71.1161,71.2226,168000.0
2009-10-14 15:30:00,100.3,100.32,100.24,100.3,122600.0,71.2297,71.2439,71.1871,71.2297,122600.0
2009-10-14 15:35:00,100.29,100.35,100.26,100.35,84300.0,71.2226,71.2652,71.2013,71.2652,84300.0
2009-10-14 15:40:00,100.35,100.36,100.22,100.25,192100.0,71.2652,71.2723,71.1729,71.1942,192100.0
2009-10-14 15:45:00,100.24,100.25,100.16,100.17,234400.0,71.1871,71.1942,71.1303,71.1374,234400.0
2009-10-14 15:50:00,100.17,100.29,100.16,100.27,168400.0,71.1374,71.2226,71.1303,71.2084,168400.0
2009-10-14 15:55:00,100.27,100.28,100.2,100.24,268100.0,71.2084,71.2155,71.1587,71.1871,268100.0
2009-10-15 09:30:00,99.87,100.01,99.86,100.01,142100.0,70.9243,71.0237,70.9172,71.0237,142100.0
2009-10-15 09:35:00,100.0,100.12,99.96,100.11,209500.0,71.0166,71.1019,70.9882,71.0948,209500.0
2009-10-15 09:40:00,100.11,100.15,100.01,100.05,161500.0,71.0948,71.1232,71.0237,71.0521,161500.0
2009-10-15 09:45:00,100.06,100.15,100.06,100.09,74100.0,71.0592,71.1232,71.0592,71.0805,74100.0
2009-10-15 09:50:00,100.08,100.17,100.08,100.11,74100.0,71.0734,71.1374,71.0734,71.0948,74100.0
2009-10-15 09:55:00,100.12,100.25,100.09,100.25,80700.0,71.1019,71.1942,71.0805,71.1942,80700.0
2009-10-15 10:00:00,100.23,100.23,100.04,100.12,233000.0,71.18,71.18,71.045,71.1019,233000.0
2009-10-15 10:05:00,100.13,100.17,100.07,100.11,173300.0,71.109,71.1374,71.0663,71.0948,173300.0
2009-10-15 10:10:00,100.11,100.16,99.93,100.03,201100.0,71.0948,71.1303,70.9669,71.0379,201100.0
2009-10-15 10:15:00,100.02,100.06,99.99,100.03,134400.0,71.0308,71.0592,71.0095,71.0379,134400.0
2009-10-15 10:20:00,100.04,100.08,99.95,100.06,120000.0,71.045,71.0734,70.9811,71.0592,120000.0
2009-10-15 10:25:00,100.05,100.09,99.97,99.98,56500.0,71.0521,71.0805,70.9953,71.0024,56500.0
2009-10-15 10:30:00,99.97,100.04,99.91,100.01,132500.0,70.9953,71.045,70.9527,71.0237,132500.0
2009-10-15 10:35:00,100.01,100.01,99.89,99.9,84600.0,71.0237,71.0237,70.9385,70.9456,84600.0
2009-10-15 10:40:00,99.88,99.93,99.85,99.91,132300.0,70.9314,70.9669,70.9101,70.9527,132300.0
2009-10-15 10:45:00,99.92,99.95,99.85,99.87,55600.0,70.9598,70.9811,70.9101,70.9243,55600.0
2009-10-15 10:50:00,99.88,99.94,99.84,99.93,70700.0,70.9314,70.974,70.903,70.9669,70700.0
2009-10-15 10:55:00,99.94,100.03,99.93,100.02,79600.0,70.974,71.0379,70.9669,71.0308,79600.0
2009-10-15 11:00:00,100.02,100.1,100.02,100.06,235700.0,71.0308,71.0877,71.0308,71.0592,235700.0
2009-10-15 11:05:00,100.05,100.12,100.05,100.08,45200.0,71.0521,71.1019,71.0521,71.0734,45200.0
2009-10-15 11:10:00,100.08,100.14,100.07,100.09,35600.0,71.0734,71.1161,71.0663,71.0805,35600.0
2009-10-15 11:15:00,100.1,100.11,100.0,100.0,40000.0,71.0877,71.0948,71.0166,71.0166,40000.0
2009-10-15 11:20:00,100.0,100.02,99.91,99.94,97900.0,71.0166,71.0308,70.9527,70.974,97900.0
2009-10-15 11:25:00,99.94,99.97,99.91,99.95,40000.0,70.974,70.9953,70.9527,70.9811,40000.0
2009-10-15 11:30:00,99.94,99.98,99.91,99.93,71600.0,70.974,71.0024,70.9527,70.9669,71600.0
2009-10-15 11:35:00,99.91,100.01,99.88,100.01,36700.0,70.9527,71.0237,70.9314,71.0237,36700.0
2009-10-15 11:40:00,100.0,100.01,99.96,99.98,21200.0,71.0166,71.0237,70.9882,71.0024,21200.0
2009-10-15 11:45:00,99.97,100.0,99.93,100.0,19000.0,70.9953,71.0166,70.9669,71.0166,19000.0
2009-10-15 11:50:00,100.02,100.06,100.01,100.04,33400.0,71.0308,71.0592,71.0237,71.045,33400.0
2009-10-15 11:55:00,100.04,100.09,100.01,100.06,27700.0,71.045,71.0805,71.0237,71.0592,27700.0
2009-10-15 12:00:00,100.06,100.17,100.06,100.16,61100.0,71.0592,71.1374,71.0592,71.1303,61100.0
2009-10-15 12:05:00,100.16,100.17,100.09,100.12,49500.0,71.1303,71.1374,71.0805,71.1019,49500.0
2009-10-15 12:10:00,100.12,100.19,100.11,100.18,132100.0,71.1019,71.1516,71.0948,71.1445,132100.0
2009-10-15 12:15:00,100.16,100.25,100.14,100.25,48400.0,71.1303,71.1942,71.1161,71.1942,48400.0
2009-10-15 12:20:00,100.25,100.26,100.2,100.21,61400.0,71.1942,71.2013,71.1587,71.1658,61400.0
2009-10-15 12:25:00,100.2,100.2,100.1,100.1,19600.0,71.1587,71.1587,71.0877,71.0877,19600.0
2009-10-15 12:30:00,100.11,100.15,100.09,100.12,98500.0,71.0948,71.1232,71.0805,71.1019,98500.0
2009-10-15 12:35:00,100.11,100.13,100.1,100.1,14900.0,71.0948,71.109,71.0877,71.0877,14900.0
2009-10-15 12:40:00,100.1,100.13,100.1,100.11,8800.0,71.0877,71.109,71.0877,71.0948,8800.0
2009-10-15 12:45:00,100.1,100.12,100.05,100.1,36300.0,71.0877,71.1019,71.0521,71.0877,36300.0
2009-10-15 12:50:00,100.11,100.13,100.05,100.07,62000.0,71.0948,71.109,71.0521,71.0663,62000.0
2009-10-15 12:55:00,100.09,100.09,100.01,100.01,48900.0,71.0805,71.0805,71.0237,71.0237,48900.0
2009-10-15 13:00:00,100.01,100.04,100.01,100.04,27000.0,71.0237,71.045,71.0237,71.045,27000.0
2009-10-15 13:05:00,100.03,100.05,100.0,100.01,27400.0,71.0379,71.0521,71.0166,71.0237,27400.0
2009-10-15 13:10:00,100.02,100.02,99.96,100.0,25200.0,71.0308,71.0308,70.9882,71.0166,25200.0
2009-10-15 13:15:00,100.0,100.06,100.0,100.04,18000.0,71.0166,71.0592,71.0166,71.045,18000.0
2009-10-15 13:20:00,100.04,100.09,100.03,100.08,10100.0,71.045,71.0805,71.0379,71.0734,10100.0
2009-10-15 13:25:00,100.07,100.14,100.07,100.14,28200.0,71.0663,71.1161,71.0663,71.1161,28200.0
2009-10-15 13:30:00,100.14,100.18,100.13,100.16,71400.0,71.1161,71.1445,71.109,71.1303,71400.0
2009-10-15 13:35:00,100.14,100.17,100.09,100.14,56200.0,71.1161,71.1374,71.0805,71.1161,56200.0
2009-10-15 13:40:00,100.14,100.14,100.11,100.13,16500.0,71.1161,71.1161,71.0948,71.109,16500.0
2009-10-15 13:45:00,100.14,100.15,100.04,100.1,90400.0,71.1161,71.1232,71.045,71.0877,90400.0
2009-10-15 13:50:00,100.1,100.1,100.08,100.09,10900.0,71.0877,71.0877,71.0734,71.0805,10900.0
2009-10-15 13:55:00,100.1,100.17,100.09,100.12,115800.0,71.0877,71.1374,71.0805,71.1019,115800.0
2009-10-15 14:00:00,100.12,100.18,100.12,100.18,26800.0,71.1019,71.1445,71.1019,71.1445,26800.0
2009-10-15 14:05:00,100.18,100.24,100.17,100.19,35700.0,71.1445,71.1871,71.1374,71.1516,35700.0
2009-10-15 14:10:00,100.17,100.19,100.15,100.15,33700.0,71.1374,71.1516,71.1232,71.1232,33700.0
2009-10-15 14:15:00,100.15,100.21,100.08,100.2,53000.0,71.1232,71.1658,71.0734,71.1587,53000.0
2009-10-15 14:20:00,100.2,100.2,100.14,100.14,25300.0,71.1587,71.1587,71.1161,71.1161,25300.0
2009-10-15 14:25:00,100.14,100.18,100.11,100.14,55000.0,71.1161,71.1445,71.0948,71.1161,55000.0
2009-10-15 14:30:00,100.14,100.25,100.14,100.25,50200.0,71.1161,71.1942,71.1161,71.1942,50200.0
2009-10-15 14:35:00,100.25,100.32,100.25,100.31,147500.0,71.1942,71.2439,71.1942,71.2368,147500.0
2009-10-15 14:40:00,100.3,100.35,100.29,100.33,67600.0,71.2297,71.2652,71.2226,71.251,67600.0
2009-10-15 14:45:00,100.33,100.38,100.28,100.37,47100.0,71.251,71.2865,71.2155,71.2794,47100.0
2009-10-15 14:50:00,100.37,100.47,100.37,100.45,72900.0,71.2794,71.3504,71.2794,71.3362,72900.0
2009-10-15 14:55:00,100.44,100.44,100.38,100.42,59800.0,71.3291,71.3291,71.2865,71.3149,59800.0
2009-10-15 15:00:00,100.43,100.44,100.4,100.43,42400.0,71.322,71.3291,71.3007,71.322,42400.0
2009-10-15 15:05:00,100.43,100.48,100.4,100.46,102000.0,71.322,71.3575,71.3007,71.3433,102000.0
2009-10-15 15:10:00,100.46,100.5,100.4,100.42,106700.0,71.3433,71.3717,71.3007,71.3149,106700.0
2009-10-15 15:15:00,100.43,100.45,100.37,100.37,29900.0,71.322,71.3362,71.2794,71.2794,29900.0
2009-10-15 15:20:00,100.37,100.39,100.27,100.29,136800.0,71.2794,71.2936,71.2084,71.2226,136800.0
2009-10-15 15:25:00,100.3,100.35,100.25,100.25,48600.0,71.2297,71.2652,71.1942,71.1942,48600.0
2009-10-15 15:30:00,100.25,100.31,100.23,100.3,96100.0,71.1942,71.2368,71.18,71.2297,96100.0
2009-10-15 15:35:00,100.31,100.37,100.28,100.35,138200.0,71.2368,71.2794,71.2155,71.2652,138200.0
2009-10-15 15:40:00,100.35,100.4,100.34,100.37,118500.0,71.2652,71.3007,71.2581,71.2794,118500.0
2009-10-15 15:45:00,100.38,100.42,100.31,100.38,88500.0,71.2865,71.3149,71.2368,71.2865,88500.0
2009-10-15 15:50:00,100.39,100.52,100.39,100.48,172000.0,71.2936,71.3859,71.2936,71.3575,172000.0
2009-10-15 15:55:00,100.49,100.67,100.48,100.63,236300.0,71.3646,71.4924,71.3575,71.464,236300.0
2009-10-16 09:30:00,99.74,99.76,99.58,99.71,531400.0,70.8987,70.9129,70.785,70.8774,531400.0
2009-10-16 09:35:00,99.71,99.87,99.68,99.86,393500.0,70.8774,70.9911,70.8561,70.984,393500.0
2009-10-16 09:40:00,99.86,99.92,99.77,99.8,283500.0,70.984,71.0267,70.92,70.9414,283500.0
2009-10-16 09:45:00,99.8,99.92,99.76,99.9,186400.0,70.9414,71.0267,70.9129,71.0124,186400.0
2009-10-16 09:50:00,99.89,99.97,99.78,99.79,226900.0,71.0053,71.0622,70.9271,70.9343,226900.0
2009-10-16 09:55:00,99.81,99.9,99.57,99.65,629800.0,70.9485,71.0124,70.7779,70.8347,629800.0
2009-10-16 10:00:00,99.64,99.65,99.41,99.46,520800.0,70.8276,70.8347,70.6641,70.6997,520800.0
2009-10-16 10:05:00,99.46,99.57,99.43,99.47,160500.0,70.6997,70.7779,70.6784,70.7068,160500.0
2009-10-16 10:10:00,99.47,99.55,99.44,99.51,158300.0,70.7068,70.7637,70.6855,70.7352,158300.0
2009-10-16 10:15:00,99.51,99.65,99.46,99.61,143000.0,70.7352,70.8347,70.6997,70.8063,143000.0
2009-10-16 10:20:00,99.63,99.76,99.62,99.65,283700.0,70.8205,70.9129,70.8134,70.8347,283700.0
2009-10-16 10:25:00,99.63,99.69,99.61,99.65,127900.0,70.8205,70.8632,70.8063,70.8347,127900.0
2009-10-16 10:30:00,99.64,99.68,99.61,99.65,114100.0,70.8276,70.8561,70.8063,70.8347,114100.0
2009-10-16 10:35:00,99.64,99.67,99.54,99.56,106000.0,70.8276,70.849,70.7565,70.7708,106000.0
2009-10-16 10:40:00,99.56,99.56,99.37,99.48,145300.0,70.7708,70.7708,70.6357,70.7139,145300.0
2009-10-16 10:45:00,99.49,99.57,99.45,99.54,75600.0,70.721,70.7779,70.6926,70.7565,75600.0
2009-10-16 10:50:00,99.53,99.59,99.42,99.46,150300.0,70.7494,70.7921,70.6712,70.6997,150300.0
2009-10-16 10:55:00,99.46,99.48,99.37,99.48,82000.0,70.6997,70.7139,70.6357,70.7139,82000.0
2009-10-16 11:00:00,99.47,99.6,99.44,99.56,221600.0,70.7068,70.7992,70.6855,70.7708,221600.0
2009-10-16 11:05:00,99.56,99.65,99.55,99.57,74900.0,70.7708,70.8347,70.7637,70.7779,74900.0
2009-10-16 11:10:00,99.57,99.63,99.55,99.57,114700.0,70.7779,70.8205,70.7637,70.7779,114700.0
2009-10-16 11:15:00,99.57,99.7,99.57,99.68,244100.0,70.7779,70.8703,70.7779,70.8561,244100.0
2009-10-16 11:20:00,99.67,99.73,99.62,99.62,114400.0,70.849,70.8916,70.8134,70.8134,114400.0
2009-10-16 11:25:00,99.63,99.68,99.58,99.68,65400.0,70.8205,70.8561,70.785,70.8561,65400.0
2009-10-16 11:30:00,99.69,99.71,99.51,99.51,183900.0,70.8632,70.8774,70.7352,70.7352,183900.0
2009-10-16 11:35:00,99.52,99.56,99.49,99.52,80500.0,70.7423,70.7708,70.721,70.7423,80500.0
2009-10-16 11:40:00,99.53,99.53,99.45,99.53,118700.0,70.7494,70.7494,70.6926,70.7494,118700.0
2009-10-16 11:45:00,99.52,99.57,99.49,99.54,54700.0,70.7423,70.7779,70.721,70.7565,54700.0
2009-10-16 11:50:00,99.54,99.54,99.44,99.46,147800.0,70.7565,70.7565,70.6855,70.6997,147800.0
2009-10-16 11:55:00,99.46,99.58,99.45,99.55,40200.0,70.6997,70.785,70.6926,70.7637,40200.0
2009-10-16 12:00:00,99.56,99.58,99.52,99.54,50900.0,70.7708,70.785,70.7423,70.7565,50900.0
2009-10-16 12:05:00,99.55,99.6,99.55,99.58,63800.0,70.7637,70.7992,70.7637,70.785,63800.0
2009-10-16 12:10:00,99.59,99.65,99.58,99.61,32400.0,70.7921,70.8347,70.785,70.8063,32400.0
2009-10-16 12:15:00,99.62,99.65,99.58,99.6,19100.0,70.8134,70.8347,70.785,70.7992,19100.0
2009-10-16 12:20:00,99.6,99.61,99.54,99.61,78200.0,70.7992,70.8063,70.7565,70.8063,78200.0
2009-10-16 12:25:00,99.61,99.64,99.54,99.57,79900.0,70.8063,70.8276,70.7565,70.7779,79900.0
2009-10-16 12:30:00,99.56,99.6,99.56,99.56,21800.0,70.7708,70.7992,70.7708,70.7708,21800.0
2009-10-16 12:35:00,99.56,99.63,99.56,99.6,67900.0,70.7708,70.8205,70.7708,70.7992,67900.0
2009-10-16 12:40:00,99.59,99.61,99.57,99.6,46900.0,70.7921,70.8063,70.7779,70.7992,46900.0
2009-10-16 12:45:00,99.59,99.62,99.51,99.61,80400.0,70.7921,70.8134,70.7352,70.8063,80400.0
2009-10-16 12:50:00,99.61,99.69,99.58,99.66,91300.0,70.8063,70.8632,70.785,70.8418,91300.0
2009-10-16 12:55:00,99.67,99.72,99.63,99.7,219500.0,70.849,70.8845,70.8205,70.8703,219500.0
2009-10-16 13:00:00,99.7,99.73,99.69,99.7,68400.0,70.8703,70.8916,70.8632,70.8703,68400.0
2009-10-16 13:05:00,99.7,99.71,99.62,99.68,94600.0,70.8703,70.8774,70.8134,70.8561,94600.0
2009-10-16 13:10:00,99.68,99.82,99.68,99.81,112400.0,70.8561,70.9556,70.8561,70.9485,112400.0
2009-10-16 13:15:00,99.82,99.87,99.8,99.87,126100.0,70.9556,70.9911,70.9414,70.9911,126100.0
2009-10-16 13:20:00,99.86,99.92,99.85,99.9,173200.0,70.984,71.0267,70.9769,71.0124,173200.0
2009-10-16 13:25:00,99.9,100.03,99.88,100.03,280100.0,71.0124,71.1049,70.9982,71.1049,280100.0
2009-10-16 13:30:00,100.02,100.05,99.98,99.99,124700.0,71.0977,71.1191,71.0693,71.0764,124700.0
2009-10-16 13:35:00,99.99,100.05,99.97,99.97,66100.0,71.0764,71.1191,71.0622,71.0622,66100.0
2009-10-16 13:40:00,99.97,100.04,99.97,100.0,69500.0,71.0622,71.112,71.0622,71.0835,69500.0
2009-10-16 13:45:00,100.0,100.06,99.98,100.03,83300.0,71.0835,71.1262,71.0693,71.1049,83300.0
2009-10-16 13:50:00,100.04,100.11,99.96,99.99,86800.0,71.112,71.1617,71.0551,71.0764,86800.0
2009-10-16 13:55:00,99.99,99.99,99.91,99.92,77500.0,71.0764,71.0764,71.0196,71.0267,77500.0
2009-10-16 14:00:00,99.93,99.93,99.86,99.88,72300.0,71.0338,71.0338,70.984,70.9982,72300.0
2009-10-16 14:05:00,99.87,99.87,99.78,99.8,99500.0,70.9911,70.9911,70.9271,70.9414,99500.0
2009-10-16 14:10:00,99.79,99.93,99.76,99.93,56700.0,70.9343,71.0338,70.9129,71.0338,56700.0
2009-10-16 14:15:00,99.92,99.94,99.84,99.89,82400.0,71.0267,71.0409,70.9698,71.0053,82400.0
2009-10-16 14:20:00,99.9,100.01,99.89,100.01,180200.0,71.0124,71.0906,71.0053,71.0906,180200.0
2009-10-16 14:25:00,100.0,100.05,99.95,100.01,74300.0,71.0835,71.1191,71.048,71.0906,74300.0
2009-10-16 14:30:00,100.0,100.04,99.91,100.0,157600.0,71.0835,71.112,71.0196,71.0835,157600.0
2009-10-16 14:35:00,100.0,100.01,99.98,99.99,11200.0,71.0835,71.0906,71.0693,71.0764,11200.0
2009-10-16 14:40:00,99.99,99.99,99.9,99.91,47400.0,71.0764,71.0764,71.0124,71.0196,47400.0
2009-10-16 14:45:00,99.91,99.96,99.87,99.94,76800.0,71.0196,71.0551,70.9911,71.0409,76800.0
2009-10-16 14:50:00,99.94,99.95,99.9,99.93,37300.0,71.0409,71.048,71.0124,71.0338,37300.0
2009-10-16 14:55:00,99.93,99.94,99.9,99.93,17900.0,71.0338,71.0409,71.0124,71.0338,17900.0
2009-10-16 15:00:00,99.92,99.97,99.9,99.96,57800.0,71.0267,71.0622,71.0124,71.0551,57800.0
2009-10-16 15:05:00,99.96,100.0,99.94,99.97,43400.0,71.0551,71.0835,71.0409,71.0622,43400.0
2009-10-16 15:10:00,99.96,100.1,99.95,100.05,267400.0,71.0551,71.1546,71.048,71.1191,267400.0
2009-10-16 15:15:00,100.04,100.09,99.94,99.99,254900.0,71.112,71.1475,71.0409,71.0764,254900.0
2009-10-16 15:20:00,99.98,99.98,99.92,99.96,44300.0,71.0693,71.0693,71.0267,71.0551,44300.0
2009-10-16 15:25:00,99.95,100.04,99.9,100.03,105600.0,71.048,71.112,71.0124,71.1049,105600.0
2009-10-16 15:30:00,100.04,100.05,99.97,100.04,74200.0,71.112,71.1191,71.0622,71.112,74200.0
2009-10-16 15:35:00,100.04,100.17,100.04,100.13,100500.0,71.112,71.2044,71.112,71.1759,100500.0
2009-10-16 15:40:00,100.13,100.21,100.06,100.1,114100.0,71.1759,71.2328,71.1262,71.1546,114100.0
2009-10-16 15:45:00,100.07,100.1,99.97,100.01,186300.0,71.1333,71.1546,71.0622,71.0906,186300.0
2009-10-16 15:50:00,100.01,100.01,99.82,99.83,437700.0,71.0906,71.0906,70.9556,70.9627,437700.0
2009-10-16 15:55:00,99.84,99.97,99.82,99.97,450500.0,70.9698,71.0622,70.9556,71.0622,450500.0
2009-10-19 09:30:00,100.11,100.11,99.95,99.99,240900.0,71.1617,71.1617,71.048,71.0764,240900.0
2009-10-19 09:35:00,100.0,100.21,100.0,100.14,201300.0,71.0835,71.2328,71.0835,71.183,201300.0
2009-10-19 09:40:00,100.18,100.25,100.08,100.11,316800.0,71.2115,71.2612,71.1404,71.1617,316800.0
2009-10-19 09:45:00,100.13,100.15,100.03,100.15,106000.0,71.1759,71.1902,71.1049,71.1902,106000.0
2009-10-19 09:50:00,100.17,100.17,99.98,99.99,96500.0,71.2044,71.2044,71.0693,71.0764,96500.0
2009-10-19 09:55:00,99.98,100.03,99.93,100.02,118000.0,71.0693,71.1049,71.0338,71.0977,118000.0
2009-10-19 10:00:00,100.03,100.17,99.98,100.14,109900.0,71.1049,71.2044,71.0693,71.183,109900.0
2009-10-19 10:05:00,100.16,100.21,100.12,100.17,162100.0,71.1973,71.2328,71.1688,71.2044,162100.0
2009-10-19 10:10:00,100.17,100.21,100.13,100.14,240700.0,71.2044,71.2328,71.1759,71.183,240700.0
2009-10-19 10:15:00,100.15,100.15,100.04,100.08,155900.0,71.1902,71.1902,71.112,71.1404,155900.0
2009-10-19 10:20:00,100.08,100.41,100.08,100.34,308100.0,71.1404,71.375,71.1404,71.3252,308100.0
2009-10-19 10:25:00,100.35,100.4,100.32,100.4,185600.0,71.3323,71.3679,71.311,71.3679,185600.0
2009-10-19 10:30:00,100.41,100.53,100.41,100.43,203100.0,71.375,71.4603,71.375,71.3892,203100.0
2009-10-19 10:35:00,100.45,100.49,100.43,100.49,59800.0,71.4034,71.4318,71.3892,71.4318,59800.0
2009-10-19 10:40:00,100.49,100.61,100.48,100.61,210300.0,71.4318,71.5171,71.4247,71.5171,210300.0
2009-10-19 10:45:00,100.6,100.75,100.6,100.75,391500.0,71.51,71.6167,71.51,71.6167,391500.0
2009-10-19 10:50:00,100.75,100.81,100.72,100.79,304000.0,71.6167,71.6593,71.5953,71.6451,304000.0
2009-10-19 10:55:00,100.78,100.86,100.74,100.76,105800.0,71.638,71.6948,71.6095,71.6238,105800.0
2009-10-19 11:00:00,100.76,100.81,100.75,100.77,123100.0,71.6238,71.6593,71.6167,71.6309,123100.0
2009-10-19 11:05:00,100.77,100.79,100.74,100.75,95200.0,71.6309,71.6451,71.6095,71.6167,95200.0
2009-10-19 11:10:00,100.75,100.8,100.75,100.76,49200.0,71.6167,71.6522,71.6167,71.6238,49200.0
2009-10-19 11:15:00,100.77,100.83,100.76,100.78,59400.0,71.6309,71.6735,71.6238,71.638,59400.0
2009-10-19 11:20:00,100.79,100.84,100.75,100.83,189300.0,71.6451,71.6806,71.6167,71.6735,189300.0
2009-10-19 11:25:00,100.83,100.97,100.83,100.91,193400.0,71.6735,71.773,71.6735,71.7304,193400.0
2009-10-19 11:30:00,100.92,101.0,100.9,100.9,95400.0,71.7375,71.7944,71.7233,71.7233,95400.0
2009-10-19 11:35:00,100.91,100.93,100.87,100.89,46000.0,71.7304,71.7446,71.702,71.7162,46000.0
2009-10-19 11:40:00,100.89,100.94,100.89,100.92,48700.0,71.7162,71.7517,71.7162,71.7375,48700.0
2009-10-19 11:45:00,100.93,100.99,100.93,100.99,60100.0,71.7446,71.7873,71.7446,71.7873,60100.0
2009-10-19 11:50:00,100.99,101.07,100.98,101.04,156900.0,71.7873,71.8441,71.7801,71.8228,156900.0
2009-10-19 11:55:00,101.05,101.08,101.01,101.02,71500.0,71.8299,71.8512,71.8015,71.8086,71500.0
2009-10-19 12:00:00,101.03,101.04,101.0,101.0,27200.0,71.8157,71.8228,71.7944,71.7944,27200.0
2009-10-19 12:05:00,101.0,101.03,100.97,101.02,35800.0,71.7944,71.8157,71.773,71.8086,35800.0
2009-10-19 12:10:00,101.02,101.02,100.96,100.97,74300.0,71.8086,71.8086,71.7659,71.773,74300.0
2009-10-19 12:15:00,100.97,101.02,100.97,101.0,27700.0,71.773,71.8086,71.773,71.7944,27700.0
2009-10-19 12:20:00,100.99,100.99,100.97,100.97,11900.0,71.7873,71.7873,71.773,71.773,11900.0
2009-10-19 12:25:00,100.97,101.02,100.93,100.93,48600.0,71.773,71.8086,71.7446,71.7446,48600.0
2009-10-19 12:30:00,100.94,100.96,100.94,100.95,14500.0,71.7517,71.7659,71.7517,71.7588,14500.0
2009-10-19 12:35:00,100.96,100.97,100.91,100.92,16300.0,71.7659,71.773,71.7304,71.7375,16300.0
2009-10-19 12:40:00,100.92,100.97,100.91,100.95,42900.0,71.7375,71.773,71.7304,71.7588,42900.0
2009-10-19 12:45:00,100.96,101.0,100.95,101.0,93100.0,71.7659,71.7944,71.7588,71.7944,93100.0
2009-10-19 12:50:00,101.0,101.0,100.93,100.95,84000.0,71.7944,71.7944,71.7446,71.7588,84000.0
2009-10-19 12:55:00,100.95,100.96,100.93,100.96,25200.0,71.7588,71.7659,71.7446,71.7659,25200.0
2009-10-19 13:00:00,100.96,100.99,100.87,100.97,131700.0,71.7659,71.7873,71.702,71.773,131700.0
2009-10-19 13:05:00,100.96,101.02,100.96,101.01,10900.0,71.7659,71.8086,71.7659,71.8015,10900.0
2009-10-19 13:10:00,101.02,101.06,100.97,100.98,77600.0,71.8086,71.837,71.773,71.7801,77600.0
2009-10-19 13:15:00,100.98,100.98,100.91,100.92,58400.0,71.7801,71.7801,71.7304,71.7375,58400.0
2009-10-19 13:20:00,100.93,100.99,100.93,100.95,32200.0,71.7446,71.7873,71.7446,71.7588,32200.0
2009-10-19 13:25:00,100.95,101.01,100.92,100.97,144700.0,71.7588,71.8015,71.7375,71.773,144700.0
2009-10-19 13:30:00,100.97,101.04,100.97,101.02,18100.0,71.773,71.8228,71.773,71.8086,18100.0
2009-10-19 13:35:00,101.02,101.17,101.02,101.11,378400.0,71.8086,71.9152,71.8086,71.8726,378400.0
2009-10-19 13:40:00,101.1,101.12,101.03,101.06,55900.0,71.8655,71.8797,71.8157,71.837,55900.0
2009-10-19 13:45:00,101.05,101.05,100.93,100.97,57700.0,71.8299,71.8299,71.7446,71.773,57700.0
2009-10-19 13:50:00,100.98,101.04,100.97,101.01,22900.0,71.7801,71.8228,71.773,71.8015,22900.0
2009-10-19 13:55:00,101.01,101.05,101.0,101.02,20100.0,71.8015,71.8299,71.7944,71.8086,20100.0
2009-10-19 14:00:00,101.02,101.03,100.98,101.0,10300.0,71.8086,71.8157,71.7801,71.7944,10300.0
2009-10-19 14:05:00,101.01,101.05,101.01,101.02,35800.0,71.8015,71.8299,71.8015,71.8086,35800.0
2009-10-19 14:10:00,101.04,101.1,100.99,101.1,36700.0,71.8228,71.8655,71.7873,71.8655,36700.0
2009-10-19 14:15:00,101.09,101.14,101.08,101.08,20700.0,71.8583,71.8939,71.8512,71.8512,20700.0
2009-10-19 14:20:00,101.09,101.14,101.02,101.11,148000.0,71.8583,71.8939,71.8086,71.8726,148000.0
2009-10-19 14:25:00,101.11,101.12,101.07,101.09,13300.0,71.8726,71.8797,71.8441,71.8583,13300.0
2009-10-19 14:30:00,101.1,101.13,101.03,101.04,48000.0,71.8655,71.8868,71.8157,71.8228,48000.0
2009-10-19 14:35:00,101.03,101.05,100.99,101.01,56000.0,71.8157,71.8299,71.7873,71.8015,56000.0
2009-10-19 14:40:00,101.01,101.04,100.98,100.99,42700.0,71.8015,71.8228,71.7801,71.7873,42700.0
2009-10-19 14:45:00,100.99,101.0,100.95,100.99,24900.0,71.7873,71.7944,71.7588,71.7873,24900.0
2009-10-19 14:50:00,100.99,101.02,100.98,101.0,77700.0,71.7873,71.8086,71.7801,71.7944,77700.0
2009-10-19 14:55:00,101.01,101.1,101.01,101.03,124100.0,71.8015,71.8655,71.8015,71.8157,124100.0
2009-10-19 15:00:00,101.03,101.07,100.99,101.02,53000.0,71.8157,71.8441,71.7873,71.8086,53000.0
2009-10-19 15:05:00,101.01,101.02,100.98,101.02,34500.0,71.8015,71.8086,71.7801,71.8086,34500.0
2009-10-19 15:10:00,101.02,101.07,100.99,101.01,48800.0,71.8086,71.8441,71.7873,71.8015,48800.0
2009-10-19 15:15:00,101.0,101.0,100.95,101.0,42300.0,71.7944,71.7944,71.7588,71.7944,42300.0
2009-10-19 15:20:00,100.98,100.98,100.89,100.91,25700.0,71.7801,71.7801,71.7162,71.7304,25700.0
2009-10-19 15:25:00,100.91,100.92,100.86,100.9,56100.0,71.7304,71.7375,71.6948,71.7233,56100.0
2009-10-19 15:30:00,100.89,100.96,100.88,100.9,98300.0,71.7162,71.7659,71.7091,71.7233,98300.0
2009-10-19 15:35:00,100.91,100.92,100.89,100.89,36600.0,71.7304,71.7375,71.7162,71.7162,36600.0
2009-10-19 15:40:00,100.89,100.94,100.83,100.92,99200.0,71.7162,71.7517,71.6735,71.7375,99200.0
2009-10-19 15:45:00,100.92,101.0,100.89,100.98,162000.0,71.7375,71.7944,71.7162,71.7801,162000.0
2009-10-19 15:50:00,100.98,101.02,100.95,101.01,160800.0,71.7801,71.8086,71.7588,71.8015,160800.0
2009-10-19 15:55:00,101.01,101.01,100.85,100.88,214300.0,71.8015,71.8015,71.6877,71.7091,214300.0
2009-10-20 09:30:00,100.97,101.01,100.73,100.77,302200.0,71.773,71.8015,71.6024,71.6309,302200.0
2009-10-20 09:35:00,100.79,100.84,100.57,100.62,183400.0,71.6451,71.6806,71.4887,71.5242,183400.0
2009-10-20 09:40:00,100.61,100.68,100.48,100.54,247800.0,71.5171,71.5669,71.4247,71.4674,247800.0
2009-10-20 09:45:00,100.51,100.71,100.45,100.7,137600.0,71.4461,71.5882,71.4034,71.5811,137600.0
2009-10-20 09:50:00,100.71,100.72,100.56,100.67,52900.0,71.5882,71.5953,71.4816,71.5598,52900.0
2009-10-20 09:55:00,100.68,100.7,100.54,100.7,77300.0,71.5669,71.5811,71.4674,71.5811,77300.0
2009-10-20 10:00:00,100.72,100.81,100.67,100.72,72700.0,71.5953,71.6593,71.5598,71.5953,72700.0
2009-10-20 10:05:00,100.71,100.73,100.6,100.62,75200.0,71.5882,71.6024,71.51,71.5242,75200.0
2009-10-20 10:10:00,100.6,105.9,100.55,100.6,258500.0,71.51,75.2775,71.4745,71.51,258500.0
2009-10-20 10:15:00,100.59,105.0,100.33,100.41,351100.0,71.5029,74.6377,71.3181,71.375,351100.0
2009-10-20 10:20:00,100.41,100.49,100.38,100.49,271000.0,71.375,71.4318,71.3536,71.4318,271000.0
2009-10-20 10:25:00,100.49,100.54,100.44,100.44,103100.0,71.4318,71.4674,71.3963,71.3963,103100.0
2009-10-20 10:30:00,100.43,100.48,100.39,100.46,117900.0,71.3892,71.4247,71.3608,71.4105,117900.0
2009-10-20 10:35:00,100.47,100.62,100.47,100.6,39200.0,71.4176,71.5242,71.4176,71.51,39200.0
2009-10-20 10:40:00,100.6,100.65,100.55,100.57,53700.0,71.51,71.5456,71.4745,71.4887,53700.0
2009-10-20 10:45:00,100.56,100.64,100.53,100.57,98700.0,71.4816,71.5385,71.4603,71.4887,98700.0
2009-10-20 10:50:00,100.58,100.71,100.57,100.71,71300.0,71.4958,71.5882,71.4887,71.5882,71300.0
2009-10-20 10:55:00,100.71,100.72,100.62,100.62,51600.0,71.5882,71.5953,71.5242,71.5242,51600.0
2009-10-20 11:00:00,100.64,100.68,100.59,100.63,38800.0,71.5385,71.5669,71.5029,71.5314,38800.0
2009-10-20 11:05:00,100.63,100.67,100.6,100.62,40100.0,71.5314,71.5598,71.51,71.5242,40100.0
2009-10-20 11:10:00,100.63,100.65,100.52,100.57,35800.0,71.5314,71.5456,71.4532,71.4887,35800.0
2009-10-20 11:15:00,100.55,100.63,100.55,100.63,18500.0,71.4745,71.5314,71.4745,71.5314,18500.0
2009-10-20 11:20:00,100.61,100.65,100.57,100.59,52800.0,71.5171,71.5456,71.4887,71.5029,52800.0
2009-10-20 11:25:00,100.58,100.58,100.42,100.45,77300.0,71.4958,71.4958,71.3821,71.4034,77300.0
2009-10-20 11:30:00,100.47,100.49,100.38,100.39,82300.0,71.4176,71.4318,71.3536,71.3608,82300.0
2009-10-20 11:35:00,100.38,100.4,100.17,100.19,196000.0,71.3536,71.3679,71.2044,71.2186,196000.0
2009-10-20 11:40:00,100.19,100.26,100.11,100.12,125600.0,71.2186,71.2683,71.1617,71.1688,125600.0
2009-10-20 11:45:00,100.12,100.15,100.0,100.14,133000.0,71.1688,71.1902,71.0835,71.183,133000.0
2009-10-20 11:50:00,100.12,100.19,100.11,100.15,40000.0,71.1688,71.2186,71.1617,71.1902,40000.0
2009-10-20 11:55:00,100.15,100.21,100.11,100.15,65500.0,71.1902,71.2328,71.1617,71.1902,65500.0
2009-10-20 12:00:00,100.16,100.19,100.01,100.05,159200.0,71.1973,71.2186,71.0906,71.1191,159200.0
2009-10-20 12:05:00,100.06,100.07,99.9,100.03,277700.0,71.1262,71.1333,71.0124,71.1049,277700.0
2009-10-20 12:10:00,100.01,100.11,99.98,100.1,49000.0,71.0906,71.1617,71.0693,71.1546,49000.0
2009-10-20 12:15:00,100.12,100.12,100.03,100.05,70700.0,71.1688,71.1688,71.1049,71.1191,70700.0
2009-10-20 12:20:00,100.05,100.11,100.03,100.09,105800.0,71.1191,71.1617,71.1049,71.1475,105800.0
2009-10-20 12:25:00,100.1,100.14,100.07,100.1,99600.0,71.1546,71.183,71.1333,71.1546,99600.0
2009-10-20 12:30:00,100.12,100.13,100.02,100.03,156600.0,71.1688,71.1759,71.0977,71.1049,156600.0
2009-10-20 12:35:00,100.04,100.07,99.9,99.97,148000.0,71.112,71.1333,71.0124,71.0622,148000.0
2009-10-20 12:40:00,99.97,100.1,99.96,100.1,67500.0,71.0622,71.1546,71.0551,71.1546,67500.0
2009-10-20 12:45:00,100.1,100.14,100.05,100.11,121000.0,71.1546,71.183,71.1191,71.1617,121000.0
2009-10-20 12:50:00,100.12,100.19,100.11,100.15,130100.0,71.1688,71.2186,71.1617,71.1902,130100.0
2009-10-20 12:55:00,100.14,100.16,100.08,100.08,30800.0,71.183,71.1973,71.1404,71.1404,30800.0
2009-10-20 13:00:00,100.08,100.2,100.08,100.17,74000.0,71.1404,71.2257,71.1404,71.2044,74000.0
2009-10-20 13:05:00,100.17,100.22,100.14,100.17,91200.0,71.2044,71.2399,71.183,71.2044,91200.0
2009-10-20 13:10:00,100.16,100.22,100.13,100.22,56200.0,71.1973,71.2399,71.1759,71.2399,56200.0
2009-10-20 13:15:00,100.23,100.26,100.18,100.2,57700.0,71.247,71.2683,71.2115,71.2257,57700.0
2009-10-20 13:20:00,100.19,100.22,100.17,100.18,15900.0,71.2186,71.2399,71.2044,71.2115,15900.0
2009-10-20 13:25:00,100.18,100.23,100.13,100.23,318100.0,71.2115,71.247,71.1759,71.247,318100.0
2009-10-20 13:30:00,100.23,100.24,100.16,100.17,298500.0,71.247,71.2541,71.1973,71.2044,298500.0
2009-10-20 13:35:00,100.17,100.18,100.11,100.14,47500.0,71.2044,71.2115,71.1617,71.183,47500.0
2009-10-20 13:40:00,100.13,100.14,100.08,100.13,18900.0,71.1759,71.183,71.1404,71.1759,18900.0
2009-10-20 13:45:00,100.14,100.22,100.14,100.21,30400.0,71.183,71.2399,71.183,71.2328,30400.0
2009-10-20 13:50:00,100.21,100.22,100.15,100.19,78600.0,71.2328,71.2399,71.1902,71.2186,78600.0
2009-10-20 13:55:00,100.16,100.16,100.03,100.06,111100.0,71.1973,71.1973,71.1049,71.1262,111100.0
2009-10-20 14:00:00,100.05,100.11,100.02,100.09,128300.0,71.1191,71.1617,71.0977,71.1475,128300.0
2009-10-20 14:05:00,100.09,100.2,100.08,100.12,70500.0,71.1475,71.2257,71.1404,71.1688,70500.0
2009-10-20 14:10:00,100.15,100.17,100.13,100.15,13600.0,71.1902,71.2044,71.1759,71.1902,13600.0
2009-10-20 14:15:00,100.16,100.3,100.16,100.28,108800.0,71.1973,71.2968,71.1973,71.2826,108800.0
2009-10-20 14:20:00,100.28,100.3,100.23,100.23,72400.0,71.2826,71.2968,71.247,71.247,72400.0
2009-10-20 14:25:00,100.23,100.23,100.15,100.18,188200.0,71.247,71.247,71.1902,71.2115,188200.0
2009-10-20 14:30:00,100.18,100.27,100.1,100.26,250600.0,71.2115,71.2755,71.1546,71.2683,250600.0
2009-10-20 14:35:00,100.26,100.34,100.22,100.34,195500.0,71.2683,71.3252,71.2399,71.3252,195500.0
2009-10-20 14:40:00,100.33,100.34,100.24,100.26,64800.0,71.3181,71.3252,71.2541,71.2683,64800.0
2009-10-20 14:45:00,100.27,100.31,100.22,100.24,59100.0,71.2755,71.3039,71.2399,71.2541,59100.0
2009-10-20 14:50:00,100.24,100.28,100.23,100.25,24000.0,71.2541,71.2826,71.247,71.2612,24000.0
2009-10-20 14:55:00,100.25,100.3,100.19,100.28,104500.0,71.2612,71.2968,71.2186,71.2826,104500.0
2009-10-20 15:00:00,100.3,100.35,100.28,100.29,118900.0,71.2968,71.3323,71.2826,71.2897,118900.0
2009-10-20 15:05:00,100.29,100.3,100.14,100.16,88600.0,71.2897,71.2968,71.183,71.1973,88600.0
2009-10-20 15:10:00,100.15,100.18,100.08,100.12,104300.0,71.1902,71.2115,71.1404,71.1688,104300.0
2009-10-20 15:15:00,100.13,100.19,100.07,100.19,228700.0,71.1759,71.2186,71.1333,71.2186,228700.0
2009-10-20 15:20:00,100.17,100.22,100.13,100.13,97600.0,71.2044,71.2399,71.1759,71.1759,97600.0
2009-10-20 15:25:00,100.12,100.27,100.12,100.27,32900.0,71.1688,71.2755,71.1688,71.2755,32900.0
2009-10-20 15:30:00,100.27,100.41,100.26,100.37,273900.0,71.2755,71.375,71.2683,71.3465,273900.0
2009-10-20 15:35:00,100.37,100.41,100.34,100.36,48600.0,71.3465,71.375,71.3252,71.3394,48600.0
2009-10-20 15:40:00,100.37,100.48,100.36,100.4,119000.0,71.3465,71.4247,71.3394,71.3679,119000.0
2009-10-20 15:45:00,100.4,100.45,100.36,100.44,172500.0,71.3679,71.4034,71.3394,71.3963,172500.0
2009-10-20 15:50:00,100.45,100.46,100.33,100.35,185000.0,71.4034,71.4105,71.3181,71.3323,185000.0
2009-10-20 15:55:00,100.36,100.39,100.32,100.35,150700.0,71.3394,71.3608,71.311,71.3323,150700.0
2009-10-20 16:00:00,100.37,100.49,100.37,100.44,84900.0,71.3465,71.4318,71.3465,71.3963,84900.0
2009-10-20 16:05:00,100.45,100.55,100.45,100.52,31600.0,71.4034,71.4745,71.4034,71.4532,31600.0
2009-10-20 16:10:00,100.55,100.55,100.5,100.5,4400.0,71.4745,71.4745,71.4389,71.4389,4400.0
2009-10-21 09:30:00,100.18,100.41,100.17,100.32,107400.0,71.2115,71.375,71.2044,71.311,107400.0
2009-10-21 09:35:00,100.31,100.56,100.29,100.51,150800.0,71.3039,71.4816,71.2897,71.4461,150800.0
2009-10-21 09:40:00,100.51,100.64,100.48,100.64,139500.0,71.4461,71.5385,71.4247,71.5385,139500.0
2009-10-21 09:45:00,100.65,100.68,100.56,100.61,104000.0,71.5456,71.5669,71.4816,71.5171,104000.0
2009-10-21 09:50:00,100.61,100.88,100.57,100.81,206200.0,71.5171,71.7091,71.4887,71.6593,206200.0
2009-10-21 09:55:00,100.81,100.84,100.72,100.74,144200.0,71.6593,71.6806,71.5953,71.6095,144200.0
2009-10-21 10:00:00,100.76,100.99,100.75,100.95,119800.0,71.6238,71.7873,71.6167,71.7588,119800.0
2009-10-21 10:05:00,100.94,101.02,100.91,100.98,118400.0,71.7517,71.8086,71.7304,71.7801,118400.0
2009-10-21 10:10:00,100.99,101.0,100.88,100.96,106200.0,71.7873,71.7944,71.7091,71.7659,106200.0
2009-10-21 10:15:00,100.96,101.12,100.96,100.96,105800.0,71.7659,71.8797,71.7659,71.7659,105800.0
2009-10-21 10:20:00,100.95,100.99,100.89,100.91,67900.0,71.7588,71.7873,71.7162,71.7304,67900.0
2009-10-21 10:25:00,100.91,100.96,100.88,100.94,57900.0,71.7304,71.7659,71.7091,71.7517,57900.0
2009-10-21 10:30:00,100.95,101.01,100.84,100.96,353200.0,71.7588,71.8015,71.6806,71.7659,353200.0
2009-10-21 10:35:00,100.97,101.08,100.96,100.97,96400.0,71.773,71.8512,71.7659,71.773,96400.0
2009-10-21 10:40:00,100.98,101.2,100.98,101.14,116300.0,71.7801,71.9365,71.7801,71.8939,116300.0
2009-10-21 10:45:00,101.16,101.19,101.02,101.05,113100.0,71.9081,71.9294,71.8086,71.8299,113100.0
2009-10-21 10:50:00,101.05,101.11,101.03,101.1,41100.0,71.8299,71.8726,71.8157,71.8655,41100.0
2009-10-21 10:55:00,101.11,101.11,100.94,100.97,55200.0,71.8726,71.8726,71.7517,71.773,55200.0
2009-10-21 11:00:00,100.97,100.97,100.91,100.91,37200.0,71.773,71.773,71.7304,71.7304,37200.0
2009-10-21 11:05:00,100.91,100.98,100.89,100.94,55700.0,71.7304,71.7801,71.7162,71.7517,55700.0
2009-10-21 11:10:00,100.95,100.95,100.77,100.83,164300.0,71.7588,71.7588,71.6309,71.6735,164300.0
2009-10-21 11:15:00,100.82,100.87,100.81,100.85,66400.0,71.6664,71.702,71.6593,71.6877,66400.0
2009-10-21 11:20:00,100.84,100.88,100.83,100.86,44000.0,71.6806,71.7091,71.6735,71.6948,44000.0
2009-10-21 11:25:00,100.85,100.96,100.84,100.94,86400.0,71.6877,71.7659,71.6806,71.7517,86400.0
2009-10-21 11:30:00,100.94,100.95,100.83,100.84,55900.0,71.7517,71.7588,71.6735,71.6806,55900.0
2009-10-21 11:35:00,100.86,100.94,100.84,100.93,39200.0,71.6948,71.7517,71.6806,71.7446,39200.0
2009-10-21 11:40:00,100.93,100.94,100.86,100.86,19800.0,71.7446,71.7517,71.6948,71.6948,19800.0
2009-10-21 11:45:00,100.86,100.91,100.74,100.75,71000.0,71.6948,71.7304,71.6095,71.6167,71000.0
2009-10-21 11:50:00,100.76,100.76,100.65,100.75,131100.0,71.6238,71.6238,71.5456,71.6167,131100.0
2009-10-21 11:55:00,100.74,100.77,100.72,100.76,85800.0,71.6095,71.6309,71.5953,71.6238,85800.0
2009-10-21 12:00:00,100.76,100.85,100.76,100.81,32800.0,71.6238,71.6877,71.6238,71.6593,32800.0
2009-10-21 12:05:00,100.81,100.82,100.73,100.73,98200.0,71.6593,71.6664,71.6024,71.6024,98200.0
2009-10-21 12:10:00,100.74,100.76,100.66,100.67,36700.0,71.6095,71.6238,71.5527,71.5598,36700.0
2009-10-21 12:15:00,100.67,100.75,100.64,100.72,55900.0,71.5598,71.6167,71.5385,71.5953,55900.0
2009-10-21 12:20:00,100.73,100.76,100.7,100.75,21800.0,71.6024,71.6238,71.5811,71.6167,21800.0
2009-10-21 12:25:00,100.77,100.84,100.73,100.83,55700.0,71.6309,71.6806,71.6024,71.6735,55700.0
2009-10-21 12:30:00,100.84,100.85,100.78,100.78,67700.0,71.6806,71.6877,71.638,71.638,67700.0
2009-10-21 12:35:00,100.78,100.83,100.78,100.81,40800.0,71.638,71.6735,71.638,71.6593,40800.0
2009-10-21 12:40:00,100.81,100.83,100.79,100.81,9900.0,71.6593,71.6735,71.6451,71.6593,9900.0
2009-10-21 12:45:00,100.79,100.9,100.79,100.88,53600.0,71.6451,71.7233,71.6451,71.7091,53600.0
2009-10-21 12:50:00,100.89,100.89,100.84,100.86,47000.0,71.7162,71.7162,71.6806,71.6948,47000.0
2009-10-21 12:55:00,100.85,100.88,100.83,100.84,15700.0,71.6877,71.7091,71.6735,71.6806,15700.0
2009-10-21 13:00:00,100.83,100.85,100.77,100.77,27000.0,71.6735,71.6877,71.6309,71.6309,27000.0
2009-10-21 13:05:00,100.78,100.78,100.73,100.78,31400.0,71.638,71.638,71.6024,71.638,31400.0
2009-10-21 13:10:00,100.77,100.82,100.77,100.81,24000.0,71.6309,71.6664,71.6309,71.6593,24000.0
2009-10-21 13:15:00,100.81,100.84,100.78,100.82,34200.0,71.6593,71.6806,71.638,71.6664,34200.0
2009-10-21 13:20:00,100.84,100.86,100.8,100.81,36200.0,71.6806,71.6948,71.6522,71.6593,36200.0
2009-10-21 13:25:00,100.81,100.81,100.78,100.79,22200.0,71.6593,71.6593,71.638,71.6451,22200.0
2009-10-21 13:30:00,100.79,100.81,100.7,100.71,41400.0,71.6451,71.6593,71.5811,71.5882,41400.0
2009-10-21 13:35:00,100.7,100.82,100.67,100.77,71100.0,71.5811,71.6664,71.5598,71.6309,71100.0
2009-10-21 13:40:00,100.78,100.78,100.73,100.76,62100.0,71.638,71.638,71.6024,71.6238,62100.0
2009-10-21 13:45:00,100.76,100.79,100.7,100.77,331900.0,71.6238,71.6451,71.5811,71.6309,331900.0
2009-10-21 13:50:00,100.78,100.83,100.77,100.8,336300.0,71.638,71.6735,71.6309,71.6522,336300.0
2009-10-21 13:55:00,100.79,100.9,100.78,100.85,121300.0,71.6451,71.7233,71.638,71.6877,121300.0
2009-10-21 14:00:00,100.86,100.87,100.77,100.77,85500.0,71.6948,71.702,71.6309,71.6309,85500.0
2009-10-21 14:05:00,100.77,100.87,100.72,100.86,114700.0,71.6309,71.702,71.5953,71.6948,114700.0
2009-10-21 14:10:00,100.83,100.84,100.71,100.71,40000.0,71.6735,71.6806,71.5882,71.5882,40000.0
2009-10-21 14:15:00,100.7,100.71,100.56,100.65,1318100.0,71.5811,71.5882,71.4816,71.5456,1318100.0
2009-10-21 14:20:00,100.65,100.71,100.63,100.71,94800.0,71.5456,71.5882,71.5314,71.5882,94800.0
2009-10-21 14:25:00,100.72,100.75,100.69,100.7,24600.0,71.5953,71.6167,71.574,71.5811,24600.0
2009-10-21 14:30:00,100.69,100.74,100.57,100.61,208500.0,71.574,71.6095,71.4887,71.5171,208500.0
2009-10-21 14:35:00,100.62,100.69,100.61,100.65,40400.0,71.5242,71.574,71.5171,71.5456,40400.0
2009-10-21 14:40:00,100.65,100.73,100.65,100.7,46000.0,71.5456,71.6024,71.5456,71.5811,46000.0
2009-10-21 14:45:00,100.7,100.83,100.7,100.8,131800.0,71.5811,71.6735,71.5811,71.6522,131800.0
2009-10-21 14:50:00,100.82,100.84,100.74,100.76,85300.0,71.6664,71.6806,71.6095,71.6238,85300.0
2009-10-21 14:55:00,100.76,100.82,100.76,100.79,82000.0,71.6238,71.6664,71.6238,71.6451,82000.0
2009-10-21 15:00:00,100.79,100.8,100.73,100.75,88000.0,71.6451,71.6522,71.6024,71.6167,88000.0
2009-10-21 15:05:00,100.76,100.81,100.74,100.75,43100.0,71.6238,71.6593,71.6095,71.6167,43100.0
2009-10-21 15:10:00,100.75,100.81,100.67,100.72,63900.0,71.6167,71.6593,71.5598,71.5953,63900.0
2009-10-21 15:15:00,100.72,100.72,100.57,100.62,76200.0,71.5953,71.5953,71.4887,71.5242,76200.0
2009-10-21 15:20:00,100.61,100.61,100.18,100.28,1007200.0,71.5171,71.5171,71.2115,71.2826,1007200.0
2009-10-21 15:25:00,100.29,100.32,100.12,100.21,377000.0,71.2897,71.311,71.1688,71.2328,377000.0
2009-10-21 15:30:00,100.2,100.2,99.74,99.83,606700.0,71.2257,71.2257,70.8987,70.9627,606700.0
2009-10-21 15:35:00,99.83,99.96,99.68,99.94,834800.0,70.9627,71.0551,70.8561,71.0409,834800.0
2009-10-21 15:40:00,99.94,99.96,99.52,99.54,639300.0,71.0409,71.0551,70.7423,70.7565,639300.0
2009-10-21 15:45:00,99.54,99.75,99.52,99.62,362600.0,70.7565,70.9058,70.7423,70.8134,362600.0
2009-10-21 15:50:00,99.62,99.74,99.51,99.58,330300.0,70.8134,70.8987,70.7352,70.785,330300.0
2009-10-21 15:55:00,99.59,99.6,99.44,99.46,681700.0,70.7921,70.7992,70.6855,70.6997,681700.0
2009-10-22 09:30:00,99.65,99.7,99.47,99.59,494000.0,70.8347,70.8703,70.7068,70.7921,494000.0
2009-10-22 09:35:00,99.63,99.97,99.63,99.79,278000.0,70.8205,71.0622,70.8205,70.9343,278000.0
2009-10-22 09:40:00,99.81,99.92,99.65,99.65,255800.0,70.9485,71.0267,70.8347,70.8347,255800.0
2009-10-22 09:45:00,99.66,99.78,99.4,99.42,265000.0,70.8418,70.9271,70.657,70.6712,265000.0
2009-10-22 09:50:00,99.41,99.54,99.3,99.53,268400.0,70.6641,70.7565,70.5859,70.7494,268400.0
2009-10-22 09:55:00,99.53,99.53,99.35,99.52,237000.0,70.7494,70.7494,70.6215,70.7423,237000.0
2009-10-22 10:00:00,99.53,99.57,99.2,99.41,420300.0,70.7494,70.7779,70.5149,70.6641,420300.0
2009-10-22 10:05:00,99.42,99.53,99.3,99.44,202100.0,70.6712,70.7494,70.5859,70.6855,202100.0
2009-10-22 10:10:00,99.44,99.63,99.36,99.6,191200.0,70.6855,70.8205,70.6286,70.7992,191200.0
2009-10-22 10:15:00,99.6,99.63,99.49,99.59,112700.0,70.7992,70.8205,70.721,70.7921,112700.0
2009-10-22 10:20:00,99.6,99.84,99.55,99.76,443600.0,70.7992,70.9698,70.7637,70.9129,443600.0
2009-10-22 10:25:00,99.79,99.84,99.65,99.76,368700.0,70.9343,70.9698,70.8347,70.9129,368700.0
2009-10-22 10:30:00,99.76,99.86,99.65,99.69,227900.0,70.9129,70.984,70.8347,70.8632,227900.0
2009-10-22 10:35:00,99.69,99.81,99.69,99.7,131800.0,70.8632,70.9485,70.8632,70.8703,131800.0
2009-10-22 10:40:00,99.7,99.84,99.7,99.8,72500.0,70.8703,70.9698,70.8703,70.9414,72500.0
2009-10-22 10:45:00,99.81,99.85,99.68,99.72,164900.0,70.9485,70.9769,70.8561,70.8845,164900.0
2009-10-22 10:50:00,99.72,99.95,99.71,99.94,342800.0,70.8845,71.048,70.8774,71.0409,342800.0
2009-10-22 10:55:00,99.95,100.08,99.94,100.01,297800.0,71.048,71.1404,71.0409,71.0906,297800.0
2009-10-22 11:00:00,100.02,100.13,100.02,100.06,214600.0,71.0977,71.1759,71.0977,71.1262,214600.0
2009-10-22 11:05:00,100.06,100.15,100.01,100.09,183600.0,71.1262,71.1902,71.0906,71.1475,183600.0
2009-10-22 11:10:00,100.09,100.21,100.07,100.17,199700.0,71.1475,71.2328,71.1333,71.2044,199700.0
2009-10-22 11:15:00,100.17,100.18,99.99,100.01,261300.0,71.2044,71.2115,71.0764,71.0906,261300.0
2009-10-22 11:20:00,100.0,100.05,100.0,100.02,43900.0,71.0835,71.1191,71.0835,71.0977,43900.0
2009-10-22 11:25:00,100.03,100.15,100.02,100.05,93700.0,71.1049,71.1902,71.0977,71.1191,93700.0
2009-10-22 11:30:00,100.04,100.11,100.0,100.03,77000.0,71.112,71.1617,71.0835,71.1049,77000.0
2009-10-22 11:35:00,100.03,100.09,100.0,100.03,48200.0,71.1049,71.1475,71.0835,71.1049,48200.0
2009-10-22 11:40:00,100.04,100.15,100.03,100.15,41300.0,71.112,71.1902,71.1049,71.1902,41300.0
2009-10-22 11:45:00,100.15,100.2,100.08,100.15,151300.0,71.1902,71.2257,71.1404,71.1902,151300.0
2009-10-22 11:50:00,100.14,100.16,99.96,99.98,120800.0,71.183,71.1973,71.0551,71.0693,120800.0
2009-10-22 11:55:00,99.97,100.02,99.93,100.0,65900.0,71.0622,71.0977,71.0338,71.0835,65900.0
2009-10-22 12:00:00,99.98,100.03,99.96,100.03,64700.0,71.0693,71.1049,71.0551,71.1049,64700.0
2009-10-22 12:05:00,100.06,100.06,99.99,100.04,86800.0,71.1262,71.1262,71.0764,71.112,86800.0
2009-10-22 12:10:00,100.04,100.08,100.01,100.04,56300.0,71.112,71.1404,71.0906,71.112,56300.0
2009-10-22 12:15:00,100.03,100.06,100.0,100.0,27400.0,71.1049,71.1262,71.0835,71.0835,27400.0
2009-10-22 12:20:00,100.0,100.02,99.95,99.95,26500.0,71.0835,71.0977,71.048,71.048,26500.0
2009-10-22 12:25:00,99.95,99.97,99.88,99.91,145300.0,71.048,71.0622,70.9982,71.0196,145300.0
2009-10-22 12:30:00,99.91,100.07,99.91,100.02,158700.0,71.0196,71.1333,71.0196,71.0977,158700.0
2009-10-22 12:35:00,100.04,100.12,100.04,100.05,35200.0,71.112,71.1688,71.112,71.1191,35200.0
2009-10-22 12:40:00,100.06,100.15,100.06,100.11,29900.0,71.1262,71.1902,71.1262,71.1617,29900.0
2009-10-22 12:45:00,100.11,100.35,100.11,100.26,183100.0,71.1617,71.3323,71.1617,71.2683,183100.0
2009-10-22 12:50:00,100.27,100.32,100.26,100.28,31600.0,71.2755,71.311,71.2683,71.2826,31600.0
2009-10-22 12:55:00,100.29,100.32,100.27,100.27,51400.0,71.2897,71.311,71.2755,71.2755,51400.0
2009-10-22 13:00:00,100.28,100.37,100.27,100.33,46000.0,71.2826,71.3465,71.2755,71.3181,46000.0
2009-10-22 13:05:00,100.34,100.35,100.27,100.29,81600.0,71.3252,71.3323,71.2755,71.2897,81600.0
2009-10-22 13:10:00,100.31,100.32,100.21,100.23,64700.0,71.3039,71.311,71.2328,71.247,64700.0
2009-10-22 13:15:00,100.22,100.24,100.17,100.24,40700.0,71.2399,71.2541,71.2044,71.2541,40700.0
2009-10-22 13:20:00,100.24,100.28,100.21,100.27,18800.0,71.2541,71.2826,71.2328,71.2755,18800.0
2009-10-22 13:25:00,100.25,100.32,100.24,100.28,58300.0,71.2612,71.311,71.2541,71.2826,58300.0
2009-10-22 13:30:00,100.26,100.26,100.19,100.23,82300.0,71.2683,71.2683,71.2186,71.247,82300.0
2009-10-22 13:35:00,100.21,100.3,100.21,100.26,37200.0,71.2328,71.2968,71.2328,71.2683,37200.0
2009-10-22 13:40:00,100.27,100.28,100.16,100.19,85300.0,71.2755,71.2826,71.1973,71.2186,85300.0
2009-10-22 13:45:00,100.18,100.27,100.17,100.2,78900.0,71.2115,71.2755,71.2044,71.2257,78900.0
2009-10-22 13:50:00,100.2,100.35,100.2,100.28,85900.0,71.2257,71.3323,71.2257,71.2826,85900.0
2009-10-22 13:55:00,100.28,100.33,100.25,100.32,10600.0,71.2826,71.3181,71.2612,71.311,10600.0
2009-10-22 14:00:00,100.33,100.51,100.31,100.43,413100.0,71.3181,71.4461,71.3039,71.3892,413100.0
2009-10-22 14:05:00,100.44,100.54,100.44,100.49,274200.0,71.3963,71.4674,71.3963,71.4318,274200.0
2009-10-22 14:10:00,100.5,100.64,100.47,100.61,195600.0,71.4389,71.5385,71.4176,71.5171,195600.0
2009-10-22 14:15:00,100.59,100.71,100.58,100.6,234500.0,71.5029,71.5882,71.4958,71.51,234500.0
2009-10-22 14:20:00,100.6,100.78,100.55,100.76,231400.0,71.51,71.638,71.4745,71.6238,231400.0
2009-10-22 14:25:00,100.76,100.78,100.66,100.71,187800.0,71.6238,71.638,71.5527,71.5882,187800.0
2009-10-22 14:30:00,100.71,100.81,100.7,100.7,246300.0,71.5882,71.6593,71.5811,71.5811,246300.0
2009-10-22 14:35:00,100.71,100.86,100.7,100.84,297700.0,71.5882,71.6948,71.5811,71.6806,297700.0
2009-10-22 14:40:00,100.85,100.85,100.73,100.73,210400.0,71.6877,71.6877,71.6024,71.6024,210400.0
2009-10-22 14:45:00,100.74,100.77,100.69,100.74,52800.0,71.6095,71.6309,71.574,71.6095,52800.0
2009-10-22 14:50:00,100.72,100.73,100.67,100.71,48600.0,71.5953,71.6024,71.5598,71.5882,48600.0
2009-10-22 14:55:00,100.71,100.79,100.68,100.79,119000.0,71.5882,71.6451,71.5669,71.6451,119000.0
2009-10-22 15:00:00,100.8,100.89,100.76,100.83,240000.0,71.6522,71.7162,71.6238,71.6735,240000.0
2009-10-22 15:05:00,100.84,100.85,100.78,100.81,44900.0,71.6806,71.6877,71.638,71.6593,44900.0
2009-10-22 15:10:00,100.81,100.88,100.78,100.81,117200.0,71.6593,71.7091,71.638,71.6593,117200.0
2009-10-22 15:15:00,100.82,101.03,100.82,100.98,229400.0,71.6664,71.8157,71.6664,71.7801,229400.0
2009-10-22 15:20:00,100.97,101.09,100.95,101.08,324000.0,71.773,71.8583,71.7588,71.8512,324000.0
2009-10-22 15:25:00,101.07,101.09,101.01,101.05,118000.0,71.8441,71.8583,71.8015,71.8299,118000.0
2009-10-22 15:30:00,101.06,101.07,100.97,100.99,129700.0,71.837,71.8441,71.773,71.7873,129700.0
2009-10-22 15:35:00,101.0,101.0,100.85,100.9,55800.0,71.7944,71.7944,71.6877,71.7233,55800.0
2009-10-22 15:40:00,100.89,100.9,100.79,100.9,139700.0,71.7162,71.7233,71.6451,71.7233,139700.0
2009-10-22 15:45:00,100.9,100.91,100.84,100.88,196600.0,71.7233,71.7304,71.6806,71.7091,196600.0
2009-10-22 15:50:00,100.87,100.96,100.83,100.83,305600.0,71.702,71.7659,71.6735,71.6735,305600.0
2009-10-22 15:55:00,100.82,100.85,100.72,100.79,265600.0,71.6664,71.6877,71.5953,71.6451,265600.0
2009-10-23 09:30:00,100.99,101.03,100.85,100.93,223000.0,71.7873,71.8157,71.6877,71.7446,223000.0
2009-10-23 09:35:00,100.94,100.98,100.66,100.88,371700.0,71.7517,71.7801,71.5527,71.7091,371700.0
2009-10-23 09:40:00,100.87,100.91,100.69,100.74,201700.0,71.702,71.7304,71.574,71.6095,201700.0
2009-10-23 09:45:00,100.73,100.8,100.6,100.78,159300.0,71.6024,71.6522,71.51,71.638,159300.0
2009-10-23 09:50:00,100.78,100.91,100.76,100.83,110200.0,71.638,71.7304,71.6238,71.6735,110200.0
2009-10-23 09:55:00,100.81,100.82,100.63,100.76,116600.0,71.6593,71.6664,71.5314,71.6238,116600.0
2009-10-23 10:00:00,100.78,101.07,100.46,100.47,529700.0,71.638,71.8441,71.4105,71.4176,529700.0
2009-10-23 10:05:00,100.47,100.53,100.36,100.47,194400.0,71.4176,71.4603,71.3394,71.4176,194400.0
2009-10-23 10:10:00,100.46,100.47,100.29,100.45,248300.0,71.4105,71.4176,71.2897,71.4034,248300.0
2009-10-23 10:15:00,100.44,100.57,100.34,100.56,171000.0,71.3963,71.4887,71.3252,71.4816,171000.0
2009-10-23 10:20:00,100.57,100.62,100.49,100.58,126700.0,71.4887,71.5242,71.4318,71.4958,126700.0
2009-10-23 10:25:00,100.6,100.62,100.44,100.56,107600.0,71.51,71.5242,71.3963,71.4816,107600.0
2009-10-23 10:30:00,100.54,100.54,100.31,100.36,137400.0,71.4674,71.4674,71.3039,71.3394,137400.0
2009-10-23 10:35:00,100.35,100.47,100.3,100.45,260800.0,71.3323,71.4176,71.2968,71.4034,260800.0
2009-10-23 10:40:00,100.45,100.48,100.38,100.38,69900.0,71.4034,71.4247,71.3536,71.3536,69900.0
2009-10-23 10:45:00,100.39,100.42,100.25,100.38,174800.0,71.3608,71.3821,71.2612,71.3536,174800.0
2009-10-23 10:50:00,100.36,100.4,100.27,100.38,136400.0,71.3394,71.3679,71.2755,71.3536,136400.0
2009-10-23 10:55:00,100.38,100.38,100.08,100.13,247300.0,71.3536,71.3536,71.1404,71.1759,247300.0
2009-10-23 11:00:00,100.13,100.23,100.08,100.15,276000.0,71.1759,71.247,71.1404,71.1902,276000.0
2009-10-23 11:05:00,100.16,100.3,100.15,100.29,144700.0,71.1973,71.2968,71.1902,71.2897,144700.0
2009-10-23 11:10:00,100.3,100.32,100.17,100.2,66600.0,71.2968,71.311,71.2044,71.2257,66600.0
2009-10-23 11:15:00,100.2,100.22,99.81,99.84,380300.0,71.2257,71.2399,70.9485,70.9698,380300.0
2009-10-23 11:20:00,99.83,99.87,99.75,99.85,250700.0,70.9627,70.9911,70.9058,70.9769,250700.0
2009-10-23 11:25:00,99.86,99.97,99.85,99.91,145900.0,70.984,71.0622,70.9769,71.0196,145900.0
2009-10-23 11:30:00,99.9,99.91,99.82,99.83,89400.0,71.0124,71.0196,70.9556,70.9627,89400.0
2009-10-23 11:35:00,99.83,99.98,99.83,99.94,265400.0,70.9627,71.0693,70.9627,71.0409,265400.0
2009-10-23 11:40:00,99.93,100.03,99.93,99.99,76900.0,71.0338,71.1049,71.0338,71.0764,76900.0
2009-10-23 11:45:00,99.98,100.06,99.96,100.05,42900.0,71.0693,71.1262,71.0551,71.1191,42900.0
2009-10-23 11:50:00,100.05,100.22,100.04,100.13,79700.0,71.1191,71.2399,71.112,71.1759,79700.0
2009-10-23 11:55:00,100.13,100.14,100.02,100.07,91100.0,71.1759,71.183,71.0977,71.1333,91100.0
2009-10-23 12:00:00,100.07,100.2,100.07,100.18,42500.0,71.1333,71.2257,71.1333,71.2115,42500.0
2009-10-23 12:05:00,100.17,100.23,100.15,100.17,124300.0,71.2044,71.247,71.1902,71.2044,124300.0
2009-10-23 12:10:00,100.18,100.2,100.08,100.09,34500.0,71.2115,71.2257,71.1404,71.1475,34500.0
2009-10-23 12:15:00,100.08,100.13,100.03,100.13,27000.0,71.1404,71.1759,71.1049,71.1759,27000.0
2009-10-23 12:20:00,100.12,100.13,99.97,100.01,68100.0,71.1688,71.1759,71.0622,71.0906,68100.0
2009-10-23 12:25:00,100.02,100.09,99.99,100.09,23300.0,71.0977,71.1475,71.0764,71.1475,23300.0
2009-10-23 12:30:00,100.07,100.07,100.0,100.0,34000.0,71.1333,71.1333,71.0835,71.0835,34000.0
2009-10-23 12:35:00,99.99,100.19,99.99,100.18,22200.0,71.0764,71.2186,71.0764,71.2115,22200.0
2009-10-23 12:40:00,100.16,100.2,100.14,100.2,68800.0,71.1973,71.2257,71.183,71.2257,68800.0
2009-10-23 12:45:00,100.2,100.35,100.2,100.32,91800.0,71.2257,71.3323,71.2257,71.311,91800.0
2009-10-23 12:50:00,100.31,100.32,100.24,100.27,27800.0,71.3039,71.311,71.2541,71.2755,27800.0
2009-10-23 12:55:00,100.27,100.28,100.15,100.16,39500.0,71.2755,71.2826,71.1902,71.1973,39500.0
2009-10-23 13:00:00,100.14,100.14,100.01,100.05,57900.0,71.183,71.183,71.0906,71.1191,57900.0
2009-10-23 13:05:00,100.04,100.09,100.0,100.05,35300.0,71.112,71.1475,71.0835,71.1191,35300.0
2009-10-23 13:10:00,100.03,100.19,100.03,100.14,50100.0,71.1049,71.2186,71.1049,71.183,50100.0
2009-10-23 13:15:00,100.15,100.18,100.07,100.1,67300.0,71.1902,71.2115,71.1333,71.1546,67300.0
2009-10-23 13:20:00,100.08,100.08,99.87,99.92,253500.0,71.1404,71.1404,70.9911,71.0267,253500.0
2009-10-23 13:25:00,99.92,99.98,99.84,99.86,93900.0,71.0267,71.0693,70.9698,70.984,93900.0
2009-10-23 13:30:00,99.85,99.85,99.48,99.55,948100.0,70.9769,70.9769,70.7139,70.7637,948100.0
2009-10-23 13:35:00,99.56,99.61,99.5,99.58,254100.0,70.7708,70.8063,70.7281,70.785,254100.0
2009-10-23 13:40:00,99.58,99.72,99.54,99.69,296500.0,70.785,70.8845,70.7565,70.8632,296500.0
2009-10-23 13:45:00,99.7,99.7,99.57,99.62,154100.0,70.8703,70.8703,70.7779,70.8134,154100.0
2009-10-23 13:50:00,99.63,99.76,99.61,99.73,150300.0,70.8205,70.9129,70.8063,70.8916,150300.0
2009-10-23 13:55:00,99.73,99.74,99.66,99.7,39900.0,70.8916,70.8987,70.8418,70.8703,39900.0
2009-10-23 14:00:00,99.68,99.71,99.59,99.59,101700.0,70.8561,70.8774,70.7921,70.7921,101700.0
2009-10-23 14:05:00,99.58,99.68,99.48,99.64,448900.0,70.785,70.8561,70.7139,70.8276,448900.0
2009-10-23 14:10:00,99.64,99.77,99.63,99.73,152700.0,70.8276,70.92,70.8205,70.8916,152700.0
2009-10-23 14:15:00,99.73,99.77,99.68,99.71,59100.0,70.8916,70.92,70.8561,70.8774,59100.0
2009-10-23 14:20:00,99.72,99.9,99.72,99.83,89600.0,70.8845,71.0124,70.8845,70.9627,89600.0
2009-10-23 14:25:00,99.83,99.86,99.76,99.78,54200.0,70.9627,70.984,70.9129,70.9271,54200.0
2009-10-23 14:30:00,99.77,99.81,99.65,99.75,101700.0,70.92,70.9485,70.8347,70.9058,101700.0
2009-10-23 14:35:00,99.76,99.83,99.74,99.82,17900.0,70.9129,70.9627,70.8987,70.9556,17900.0
2009-10-23 14:40:00,99.81,99.87,99.75,99.84,53100.0,70.9485,70.9911,70.9058,70.9698,53100.0
2009-10-23 14:45:00,99.87,99.89,99.72,99.74,35300.0,70.9911,71.0053,70.8845,70.8987,35300.0
2009-10-23 14:50:00,99.78,99.79,99.61,99.62,96300.0,70.9271,70.9343,70.8063,70.8134,96300.0
2009-10-23 14:55:00,99.62,99.66,99.58,99.64,289700.0,70.8134,70.8418,70.785,70.8276,289700.0
2009-10-23 15:00:00,99.65,99.66,99.53,99.53,105900.0,70.8347,70.8418,70.7494,70.7494,105900.0
2009-10-23 15:05:00,99.53,99.76,99.51,99.67,227900.0,70.7494,70.9129,70.7352,70.849,227900.0
2009-10-23 15:10:00,99.68,99.85,99.6,99.82,246300.0,70.8561,70.9769,70.7992,70.9556,246300.0
2009-10-23 15:15:00,99.82,99.86,99.72,99.77,133800.0,70.9556,70.984,70.8845,70.92,133800.0
2009-10-23 15:20:00,99.77,99.79,99.67,99.69,118100.0,70.92,70.9343,70.849,70.8632,118100.0
2009-10-23 15:25:00,99.69,99.69,99.55,99.66,101600.0,70.8632,70.8632,70.7637,70.8418,101600.0
2009-10-23 15:30:00,99.65,99.68,99.5,99.54,128800.0,70.8347,70.8561,70.7281,70.7565,128800.0
2009-10-23 15:35:00,99.54,99.6,99.37,99.47,441000.0,70.7565,70.7992,70.6357,70.7068,441000.0
2009-10-23 15:40:00,99.47,99.63,99.42,99.63,312300.0,70.7068,70.8205,70.6712,70.8205,312300.0
2009-10-23 15:45:00,99.64,99.73,99.53,99.72,449100.0,70.8276,70.8916,70.7494,70.8845,449100.0
2009-10-23 15:50:00,99.72,99.83,99.67,99.74,249800.0,70.8845,70.9627,70.849,70.8987,249800.0
2009-10-23 15:55:00,99.76,99.85,99.72,99.8,296500.0,70.9129,70.9769,70.8845,70.9414,296500.0
2009-10-26 09:30:00,99.9,100.14,99.89,100.0,200500.0,71.0124,71.183,71.0053,71.0835,200500.0
2009-10-26 09:35:00,100.0,100.23,99.93,100.16,303500.0,71.0835,71.247,71.0338,71.1973,303500.0
2009-10-26 09:40:00,100.18,100.22,100.07,100.11,306400.0,71.2115,71.2399,71.1333,71.1617,306400.0
2009-10-26 09:45:00,100.11,100.59,100.11,100.48,546800.0,71.1617,71.5029,71.1617,71.4247,546800.0
2009-10-26 09:50:00,100.47,100.65,100.47,100.53,238500.0,71.4176,71.5456,71.4176,71.4603,238500.0
2009-10-26 09:55:00,100.54,100.59,100.46,100.51,122400.0,71.4674,71.5029,71.4105,71.4461,122400.0
2009-10-26 10:00:00,100.53,100.77,100.53,100.69,304000.0,71.4603,71.6309,71.4603,71.574,304000.0
2009-10-26 10:05:00,100.69,100.75,100.6,100.68,170200.0,71.574,71.6167,71.51,71.5669,170200.0
2009-10-26 10:10:00,100.67,100.73,100.62,100.66,97200.0,71.5598,71.6024,71.5242,71.5527,97200.0
2009-10-26 10:15:00,100.67,100.73,100.6,100.66,105900.0,71.5598,71.6024,71.51,71.5527,105900.0
2009-10-26 10:20:00,100.67,100.75,100.63,100.68,73100.0,71.5598,71.6167,71.5314,71.5669,73100.0
2009-10-26 10:25:00,100.68,100.76,100.62,100.62,48500.0,71.5669,71.6238,71.5242,71.5242,48500.0
2009-10-26 10:30:00,100.62,100.7,100.6,100.67,163400.0,71.5242,71.5811,71.51,71.5598,163400.0
2009-10-26 10:35:00,100.67,100.71,100.52,100.57,186000.0,71.5598,71.5882,71.4532,71.4887,186000.0
2009-10-26 10:40:00,100.58,100.61,100.54,100.58,56100.0,71.4958,71.5171,71.4674,71.4958,56100.0
2009-10-26 10:45:00,100.58,100.64,100.56,100.63,47200.0,71.4958,71.5385,71.4816,71.5314,47200.0
2009-10-26 10:50:00,100.62,100.64,100.58,100.63,68200.0,71.5242,71.5385,71.4958,71.5314,68200.0
2009-10-26 10:55:00,100.64,100.65,100.5,100.61,104500.0,71.5385,71.5456,71.4389,71.5171,104500.0
2009-10-26 11:00:00,100.61,100.62,100.54,100.58,33600.0,71.5171,71.5242,71.4674,71.4958,33600.0
2009-10-26 11:05:00,100.58,100.75,100.56,100.71,148200.0,71.4958,71.6167,71.4816,71.5882,148200.0
2009-10-26 11:10:00,100.72,100.72,100.43,100.46,207500.0,71.5953,71.5953,71.3892,71.4105,207500.0
2009-10-26 11:15:00,100.46,100.48,100.32,100.33,308500.0,71.4105,71.4247,71.311,71.3181,308500.0
2009-10-26 11:20:00,100.33,100.4,100.3,100.32,93200.0,71.3181,71.3679,71.2968,71.311,93200.0
2009-10-26 11:25:00,100.31,100.41,100.17,100.17,397800.0,71.3039,71.375,71.2044,71.2044,397800.0
2009-10-26 11:30:00,100.18,100.18,99.45,99.52,1407300.0,71.2115,71.2115,70.6926,70.7423,1407300.0
2009-10-26 11:35:00,99.52,99.56,99.13,99.43,1031200.0,70.7423,70.7708,70.4651,70.6784,1031200.0
2009-10-26 11:40:00,99.42,99.45,99.33,99.34,254700.0,70.6712,70.6926,70.6073,70.6144,254700.0
2009-10-26 11:45:00,99.33,99.41,99.26,99.35,274100.0,70.6073,70.6641,70.5575,70.6215,274100.0
2009-10-26 11:50:00,99.37,99.42,99.25,99.28,93700.0,70.6357,70.6712,70.5504,70.5717,93700.0
2009-10-26 11:55:00,99.28,99.39,98.77,98.8,493100.0,70.5717,70.6499,70.2092,70.2305,493100.0
2009-10-26 12:00:00,98.79,98.96,98.67,98.68,405700.0,70.2234,70.3443,70.1381,70.1452,405700.0
2009-10-26 12:05:00,98.68,98.81,98.52,98.8,322100.0,70.1452,70.2376,70.0315,70.2305,322100.0
2009-10-26 12:10:00,98.79,98.94,98.75,98.9,166500.0,70.2234,70.33,70.195,70.3016,166500.0
2009-10-26 12:15:00,98.91,98.98,98.9,98.95,80700.0,70.3087,70.3585,70.3016,70.3372,80700.0
2009-10-26 12:20:00,98.95,98.96,98.88,98.95,86600.0,70.3372,70.3443,70.2874,70.3372,86600.0
2009-10-26 12:25:00,98.95,98.96,98.86,98.9,52400.0,70.3372,70.3443,70.2732,70.3016,52400.0
2009-10-26 12:30:00,98.91,98.92,98.84,98.92,18000.0,70.3087,70.3158,70.259,70.3158,18000.0
2009-10-26 12:35:00,98.91,98.98,98.8,98.95,65900.0,70.3087,70.3585,70.2305,70.3372,65900.0
2009-10-26 12:40:00,98.96,99.0,98.87,98.88,177700.0,70.3443,70.3727,70.2803,70.2874,177700.0
2009-10-26 12:45:00,98.88,98.9,98.8,98.86,187100.0,70.2874,70.3016,70.2305,70.2732,187100.0
2009-10-26 12:50:00,98.86,99.02,98.83,99.02,77000.0,70.2732,70.3869,70.2519,70.3869,77000.0
2009-10-26 12:55:00,99.01,99.13,98.98,99.06,219600.0,70.3798,70.4651,70.3585,70.4153,219600.0
2009-10-26 13:00:00,99.07,99.1,99.0,99.02,78200.0,70.4225,70.4438,70.3727,70.3869,78200.0
2009-10-26 13:05:00,99.03,99.07,99.02,99.04,63700.0,70.394,70.4225,70.3869,70.4011,63700.0
2009-10-26 13:10:00,99.03,99.03,98.85,98.96,182000.0,70.394,70.394,70.2661,70.3443,182000.0
2009-10-26 13:15:00,98.97,98.99,98.8,98.81,60500.0,70.3514,70.3656,70.2305,70.2376,60500.0
2009-10-26 13:20:00,98.82,98.86,98.71,98.78,73200.0,70.2447,70.2732,70.1666,70.2163,73200.0
2009-10-26 13:25:00,98.77,98.88,98.72,98.87,40700.0,70.2092,70.2874,70.1737,70.2803,40700.0
2009-10-26 13:30:00,98.86,98.93,98.83,98.9,78200.0,70.2732,70.3229,70.2519,70.3016,78200.0
2009-10-26 13:35:00,98.91,99.0,98.91,98.95,73100.0,70.3087,70.3727,70.3087,70.3372,73100.0
2009-10-26 13:40:00,98.96,99.11,98.95,99.04,65200.0,70.3443,70.4509,70.3372,70.4011,65200.0
2009-10-26 13:45:00,99.06,99.08,98.96,98.96,32100.0,70.4153,70.4296,70.3443,70.3443,32100.0
2009-10-26 13:50:00,98.98,98.98,98.87,98.97,73700.0,70.3585,70.3585,70.2803,70.3514,73700.0
2009-10-26 13:55:00,98.98,99.04,98.92,98.93,75300.0,70.3585,70.4011,70.3158,70.3229,75300.0
2009-10-26 14:00:00,98.95,99.01,98.89,98.98,26600.0,70.3372,70.3798,70.2945,70.3585,26600.0
2009-10-26 14:05:00,99.0,99.03,98.9,98.93,45300.0,70.3727,70.394,70.3016,70.3229,45300.0
2009-10-26 14:10:00,98.93,98.96,98.86,98.95,27200.0,70.3229,70.3443,70.2732,70.3372,27200.0
2009-10-26 14:15:00,98.94,98.94,98.69,98.74,255500.0,70.33,70.33,70.1523,70.1879,255500.0
2009-10-26 14:20:00,98.73,98.82,98.73,98.78,51000.0,70.1808,70.2447,70.1808,70.2163,51000.0
2009-10-26 14:25:00,98.8,98.83,98.72,98.82,131800.0,70.2305,70.2519,70.1737,70.2447,131800.0
2009-10-26 14:30:00,98.81,98.81,98.67,98.67,64500.0,70.2376,70.2376,70.1381,70.1381,64500.0
2009-10-26 14:35:00,98.67,98.8,98.57,98.78,391900.0,70.1381,70.2305,70.067,70.2163,391900.0
2009-10-26 14:40:00,98.77,98.79,98.66,98.66,195300.0,70.2092,70.2234,70.131,70.131,195300.0
2009-10-26 14:45:00,98.66,98.76,98.57,98.59,160000.0,70.131,70.2021,70.067,70.0813,160000.0
2009-10-26 14:50:00,98.58,98.76,98.58,98.76,89500.0,70.0741,70.2021,70.0741,70.2021,89500.0
2009-10-26 14:55:00,98.75,98.94,98.74,98.81,229500.0,70.195,70.33,70.1879,70.2376,229500.0
2009-10-26 15:00:00,98.82,98.91,98.82,98.91,36200.0,70.2447,70.3087,70.2447,70.3087,36200.0
2009-10-26 15:05:00,98.91,98.91,98.66,98.69,130200.0,70.3087,70.3087,70.131,70.1523,130200.0
2009-10-26 15:10:00,98.73,98.73,98.59,98.59,69400.0,70.1808,70.1808,70.0813,70.0813,69400.0
2009-10-26 15:15:00,98.58,98.78,98.56,98.7,190400.0,70.0741,70.2163,70.0599,70.1594,190400.0
2009-10-26 15:20:00,98.69,98.75,98.61,98.75,70200.0,70.1523,70.195,70.0955,70.195,70200.0
2009-10-26 15:25:00,98.73,98.75,98.58,98.63,59300.0,70.1808,70.195,70.0741,70.1097,59300.0
2009-10-26 15:30:00,98.64,98.82,98.62,98.78,117700.0,70.1168,70.2447,70.1026,70.2163,117700.0
2009-10-26 15:35:00,98.79,98.8,98.63,98.66,179700.0,70.2234,70.2305,70.1097,70.131,179700.0
2009-10-26 15:40:00,98.65,98.82,98.64,98.8,69100.0,70.1239,70.2447,70.1168,70.2305,69100.0
2009-10-26 15:45:00,98.81,99.09,98.8,99.05,294800.0,70.2376,70.4367,70.2305,70.4082,294800.0
2009-10-26 15:50:00,99.07,99.07,98.79,98.8,283300.0,70.4225,70.4225,70.2234,70.2305,283300.0
2009-10-26 15:55:00,98.81,98.85,98.69,98.76,496300.0,70.2376,70.2661,70.1523,70.2021,496300.0
2009-10-27 09:30:00,98.95,99.22,98.92,99.08,337600.0,70.3372,70.5291,70.3158,70.4296,337600.0
2009-10-27 09:35:00,99.09,99.23,99.04,99.09,370000.0,70.4367,70.5362,70.4011,70.4367,370000.0
2009-10-27 09:40:00,99.11,99.19,98.85,98.95,289600.0,70.4509,70.5078,70.2661,70.3372,289600.0
2009-10-27 09:45:00,98.95,99.17,98.89,99.14,365200.0,70.3372,70.4935,70.2945,70.4722,365200.0
2009-10-27 09:50:00,99.14,99.34,99.13,99.3,489500.0,70.4722,70.6144,70.4651,70.5859,489500.0
2009-10-27 09:55:00,99.29,99.31,98.8,98.8,220700.0,70.5788,70.5931,70.2305,70.2305,220700.0
2009-10-27 10:00:00,99.0,99.09,98.4,98.68,1169700.0,70.3727,70.4367,69.9462,70.1452,1169700.0
2009-10-27 10:05:00,98.68,98.72,98.43,98.64,320200.0,70.1452,70.1737,69.9675,70.1168,320200.0
2009-10-27 10:10:00,98.64,98.89,98.64,98.88,359000.0,70.1168,70.2945,70.1168,70.2874,359000.0
2009-10-27 10:15:00,98.88,98.94,98.73,98.78,224300.0,70.2874,70.33,70.1808,70.2163,224300.0
2009-10-27 10:20:00,98.81,98.89,98.71,98.81,284800.0,70.2376,70.2945,70.1666,70.2376,284800.0
2009-10-27 10:25:00,98.81,99.21,98.8,99.19,440000.0,70.2376,70.522,70.2305,70.5078,440000.0
2009-10-27 10:30:00,99.18,99.19,99.04,99.09,271700.0,70.5006,70.5078,70.4011,70.4367,271700.0
2009-10-27 10:35:00,99.07,99.17,99.02,99.13,150500.0,70.4225,70.4935,70.3869,70.4651,150500.0
2009-10-27 10:40:00,99.15,99.53,99.15,99.43,533300.0,70.4793,70.7494,70.4793,70.6784,533300.0
2009-10-27 10:45:00,99.45,99.46,99.35,99.39,79800.0,70.6926,70.6997,70.6215,70.6499,79800.0
2009-10-27 10:50:00,99.38,99.41,99.11,99.23,107600.0,70.6428,70.6641,70.4509,70.5362,107600.0
2009-10-27 10:55:00,99.18,99.34,99.16,99.3,157300.0,70.5006,70.6144,70.4864,70.5859,157300.0
2009-10-27 11:00:00,99.32,99.38,99.11,99.11,169500.0,70.6002,70.6428,70.4509,70.4509,169500.0
2009-10-27 11:05:00,99.11,99.24,99.09,99.23,103800.0,70.4509,70.5433,70.4367,70.5362,103800.0
2009-10-27 11:10:00,99.22,99.32,99.15,99.25,143500.0,70.5291,70.6002,70.4793,70.5504,143500.0
2009-10-27 11:15:00,99.23,99.23,99.1,99.18,138600.0,70.5362,70.5362,70.4438,70.5006,138600.0
2009-10-27 11:20:00,99.2,99.26,99.13,99.17,43000.0,70.5149,70.5575,70.4651,70.4935,43000.0
2009-10-27 11:25:00,99.15,99.38,99.11,99.36,199300.0,70.4793,70.6428,70.4509,70.6286,199300.0
2009-10-27 11:30:00,99.37,99.43,99.28,99.32,92600.0,70.6357,70.6784,70.5717,70.6002,92600.0
2009-10-27 11:35:00,99.33,99.4,99.29,99.34,73000.0,70.6073,70.657,70.5788,70.6144,73000.0
2009-10-27 11:40:00,99.35,99.35,99.22,99.27,52100.0,70.6215,70.6215,70.5291,70.5646,52100.0
2009-10-27 11:45:00,99.27,99.36,99.27,99.35,121800.0,70.5646,70.6286,70.5646,70.6215,121800.0
2009-10-27 11:50:00,99.36,99.47,99.31,99.35,224600.0,70.6286,70.7068,70.5931,70.6215,224600.0
2009-10-27 11:55:00,99.35,99.43,99.35,99.4,52200.0,70.6215,70.6784,70.6215,70.657,52200.0
2009-10-27 12:00:00,99.39,99.43,99.31,99.31,36200.0,70.6499,70.6784,70.5931,70.5931,36200.0
2009-10-27 12:05:00,99.3,99.33,99.26,99.31,37300.0,70.5859,70.6073,70.5575,70.5931,37300.0
2009-10-27 12:10:00,99.31,99.32,99.26,99.27,142700.0,70.5931,70.6002,70.5575,70.5646,142700.0
2009-10-27 12:15:00,99.27,99.37,99.26,99.32,76700.0,70.5646,70.6357,70.5575,70.6002,76700.0
2009-10-27 12:20:00,99.32,99.33,99.24,99.25,110000.0,70.6002,70.6073,70.5433,70.5504,110000.0
2009-10-27 12:25:00,99.25,99.27,99.13,99.16,86000.0,70.5504,70.5646,70.4651,70.4864,86000.0
2009-10-27 12:30:00,99.16,99.17,99.08,99.1,46000.0,70.4864,70.4935,70.4296,70.4438,46000.0
2009-10-27 12:35:00,99.09,99.16,99.07,99.1,93300.0,70.4367,70.4864,70.4225,70.4438,93300.0
2009-10-27 12:40:00,99.08,99.17,99.07,99.14,135400.0,70.4296,70.4935,70.4225,70.4722,135400.0
2009-10-27 12:45:00,99.13,99.21,99.11,99.13,66400.0,70.4651,70.522,70.4509,70.4651,66400.0
2009-10-27 12:50:00,99.15,99.18,98.95,98.96,135700.0,70.4793,70.5006,70.3372,70.3443,135700.0
2009-10-27 12:55:00,98.97,99.13,98.96,99.02,293700.0,70.3514,70.4651,70.3443,70.3869,293700.0
2009-10-27 13:00:00,99.01,99.12,98.98,99.05,100200.0,70.3798,70.458,70.3585,70.4082,100200.0
2009-10-27 13:05:00,99.03,99.03,98.8,98.87,579900.0,70.394,70.394,70.2305,70.2803,579900.0
2009-10-27 13:10:00,98.88,99.0,98.85,98.96,227900.0,70.2874,70.3727,70.2661,70.3443,227900.0
2009-10-27 13:15:00,98.96,99.1,98.87,98.88,159600.0,70.3443,70.4438,70.2803,70.2874,159600.0
2009-10-27 13:20:00,98.88,98.92,98.69,98.78,245800.0,70.2874,70.3158,70.1523,70.2163,245800.0
2009-10-27 13:25:00,98.77,98.78,98.71,98.74,43800.0,70.2092,70.2163,70.1666,70.1879,43800.0
2009-10-27 13:30:00,98.73,98.78,98.61,98.65,116400.0,70.1808,70.2163,70.0955,70.1239,116400.0
2009-10-27 13:35:00,98.64,98.83,98.63,98.76,240500.0,70.1168,70.2519,70.1097,70.2021,240500.0
2009-10-27 13:40:00,98.78,98.95,98.77,98.89,223300.0,70.2163,70.3372,70.2092,70.2945,223300.0
2009-10-27 13:45:00,98.9,98.93,98.84,98.92,63600.0,70.3016,70.3229,70.259,70.3158,63600.0
2009-10-27 13:50:00,98.92,98.97,98.84,98.87,65300.0,70.3158,70.3514,70.259,70.2803,65300.0
2009-10-27 13:55:00,98.86,98.88,98.76,98.85,113300.0,70.2732,70.2874,70.2021,70.2661,113300.0
2009-10-27 14:00:00,98.84,98.85,98.68,98.68,126800.0,70.259,70.2661,70.1452,70.1452,126800.0
2009-10-27 14:05:00,98.71,98.81,98.71,98.78,106300.0,70.1666,70.2376,70.1666,70.2163,106300.0
2009-10-27 14:10:00,98.78,98.95,98.78,98.9,139300.0,70.2163,70.3372,70.2163,70.3016,139300.0
2009-10-27 14:15:00,98.9,99.08,98.89,99.04,154800.0,70.3016,70.4296,70.2945,70.4011,154800.0
2009-10-27 14:20:00,99.05,99.05,98.96,99.0,25400.0,70.4082,70.4082,70.3443,70.3727,25400.0
2009-10-27 14:25:00,99.01,99.16,99.01,99.07,95100.0,70.3798,70.4864,70.3798,70.4225,95100.0
2009-10-27 14:30:00,99.07,99.08,98.95,99.05,55600.0,70.4225,70.4296,70.3372,70.4082,55600.0
2009-10-27 14:35:00,99.04,99.09,98.92,98.96,52000.0,70.4011,70.4367,70.3158,70.3443,52000.0
2009-10-27 14:40:00,98.97,99.03,98.92,98.97,47500.0,70.3514,70.394,70.3158,70.3514,47500.0
2009-10-27 14:45:00,98.96,99.03,98.94,99.03,32800.0,70.3443,70.394,70.33,70.394,32800.0
2009-10-27 14:50:00,99.03,99.19,99.03,99.16,108500.0,70.394,70.5078,70.394,70.4864,108500.0
2009-10-27 14:55:00,99.17,99.26,99.16,99.17,87500.0,70.4935,70.5575,70.4864,70.4935,87500.0
2009-10-27 15:00:00,99.17,99.22,99.11,99.17,85800.0,70.4935,70.5291,70.4509,70.4935,85800.0
2009-10-27 15:05:00,99.17,99.21,99.04,99.05,151000.0,70.4935,70.522,70.4011,70.4082,151000.0
2009-10-27 15:10:00,99.05,99.09,98.98,99.08,56700.0,70.4082,70.4367,70.3585,70.4296,56700.0
2009-10-27 15:15:00,99.08,99.15,99.01,99.11,52200.0,70.4296,70.4793,70.3798,70.4509,52200.0
2009-10-27 15:20:00,99.11,99.13,98.95,99.01,112800.0,70.4509,70.4651,70.3372,70.3798,112800.0
2009-10-27 15:25:00,99.02,99.06,98.98,99.03,48700.0,70.3869,70.4153,70.3585,70.394,48700.0
2009-10-27 15:30:00,99.05,99.1,98.76,98.77,120800.0,70.4082,70.4438,70.2021,70.2092,120800.0
2009-10-27 15:35:00,98.77,98.91,98.72,98.78,398400.0,70.2092,70.3087,70.1737,70.2163,398400.0
2009-10-27 15:40:00,98.78,99.06,98.78,99.04,170200.0,70.2163,70.4153,70.2163,70.4011,170200.0
2009-10-27 15:45:00,99.04,99.07,98.85,98.89,194800.0,70.4011,70.4225,70.2661,70.2945,194800.0
2009-10-27 15:50:00,98.9,98.98,98.84,98.88,363100.0,70.3016,70.3585,70.259,70.2874,363100.0
2009-10-27 15:55:00,98.89,98.89,98.72,98.84,231500.0,70.2945,70.2945,70.1737,70.259,231500.0
2009-10-27 16:00:00,98.84,98.85,98.75,98.84,68500.0,70.259,70.2661,70.195,70.259,68500.0
2009-10-27 16:05:00,98.8,98.8,98.75,98.76,22100.0,70.2305,70.2305,70.195,70.2021,22100.0
2009-10-27 16:10:00,98.77,98.9,98.77,98.9,25000.0,70.2092,70.3016,70.2092,70.3016,25000.0
2009-10-28 09:30:00,98.62,98.71,98.48,98.7,240400.0,70.1026,70.1666,70.0031,70.1594,240400.0
2009-10-28 09:35:00,98.72,98.87,98.63,98.72,223800.0,70.1737,70.2803,70.1097,70.1737,223800.0
2009-10-28 09:40:00,98.73,99.0,98.64,98.98,930700.0,70.1808,70.3727,70.1168,70.3585,930700.0
2009-10-28 09:45:00,98.99,99.07,98.73,98.75,308200.0,70.3656,70.4225,70.1808,70.195,308200.0
2009-10-28 09:50:00,98.76,98.91,98.66,98.67,332600.0,70.2021,70.3087,70.131,70.1381,332600.0
2009-10-28 09:55:00,98.68,98.82,98.64,98.73,192700.0,70.1452,70.2447,70.1168,70.1808,192700.0
2009-10-28 10:00:00,98.71,98.72,98.41,98.52,595000.0,70.1666,70.1737,69.9533,70.0315,595000.0
2009-10-28 10:05:00,98.53,98.66,98.39,98.65,209300.0,70.0386,70.131,69.9391,70.1239,209300.0
2009-10-28 10:10:00,98.66,98.9,98.66,98.82,168800.0,70.131,70.3016,70.131,70.2447,168800.0
2009-10-28 10:15:00,98.82,98.85,98.66,98.75,154800.0,70.2447,70.2661,70.131,70.195,154800.0
2009-10-28 10:20:00,98.75,98.8,98.63,98.8,162700.0,70.195,70.2305,70.1097,70.2305,162700.0
2009-10-28 10:25:00,98.8,98.81,98.63,98.66,232800.0,70.2305,70.2376,70.1097,70.131,232800.0
2009-10-28 10:30:00,98.63,98.8,98.6,98.8,376800.0,70.1097,70.2305,70.0884,70.2305,376800.0
2009-10-28 10:35:00,98.77,98.78,98.62,98.7,173500.0,70.2092,70.2163,70.1026,70.1594,173500.0
2009-10-28 10:40:00,98.7,98.72,98.58,98.7,71900.0,70.1594,70.1737,70.0741,70.1594,71900.0
2009-10-28 10:45:00,98.72,98.75,98.5,98.53,307500.0,70.1737,70.195,70.0173,70.0386,307500.0
2009-10-28 10:50:00,98.52,98.53,98.2,98.3,562800.0,70.0315,70.0386,69.804,69.8751,562800.0
2009-10-28 10:55:00,98.28,98.53,98.26,98.5,274800.0,69.8609,70.0386,69.8467,70.0173,274800.0
2009-10-28 11:00:00,98.49,98.5,98.33,98.39,93700.0,70.0102,70.0173,69.8964,69.9391,93700.0
2009-10-28 11:05:00,98.37,98.53,98.36,98.5,82300.0,69.9249,70.0386,69.9178,70.0173,82300.0
2009-10-28 11:10:00,98.5,98.58,98.47,98.5,123200.0,70.0173,70.0741,69.996,70.0173,123200.0
2009-10-28 11:15:00,98.49,98.69,98.47,98.67,127200.0,70.0102,70.1523,69.996,70.1381,127200.0
2009-10-28 11:20:00,98.68,98.68,98.54,98.59,80300.0,70.1452,70.1452,70.0457,70.0813,80300.0
2009-10-28 11:25:00,98.57,98.75,98.57,98.68,266700.0,70.067,70.195,70.067,70.1452,266700.0
2009-10-28 11:30:00,98.68,98.68,98.6,98.63,73700.0,70.1452,70.1452,70.0884,70.1097,73700.0
2009-10-28 11:35:00,98.61,98.61,98.5,98.57,77300.0,70.0955,70.0955,70.0173,70.067,77300.0
2009-10-28 11:40:00,98.58,98.58,98.43,98.49,85900.0,70.0741,70.0741,69.9675,70.0102,85900.0
2009-10-28 11:45:00,98.49,98.58,98.43,98.48,162500.0,70.0102,70.0741,69.9675,70.0031,162500.0
2009-10-28 11:50:00,98.49,98.5,98.4,98.5,57500.0,70.0102,70.0173,69.9462,70.0173,57500.0
2009-10-28 11:55:00,98.49,98.53,98.39,98.47,115600.0,70.0102,70.0386,69.9391,69.996,115600.0
2009-10-28 12:00:00,98.48,98.6,98.46,98.6,50100.0,70.0031,70.0884,69.9888,70.0884,50100.0
2009-10-28 12:05:00,98.58,98.6,98.51,98.51,70800.0,70.0741,70.0884,70.0244,70.0244,70800.0
2009-10-28 12:10:00,98.5,98.54,98.44,98.54,31600.0,70.0173,70.0457,69.9746,70.0457,31600.0
2009-10-28 12:15:00,98.52,98.52,98.45,98.47,35600.0,70.0315,70.0315,69.9817,69.996,35600.0
2009-10-28 12:20:00,98.45,98.48,98.26,98.27,138000.0,69.9817,70.0031,69.8467,69.8538,138000.0
2009-10-28 12:25:00,98.26,98.46,98.25,98.4,108500.0,69.8467,69.9888,69.8396,69.9462,108500.0
2009-10-28 12:30:00,98.41,98.45,98.37,98.39,112600.0,69.9533,69.9817,69.9249,69.9391,112600.0
2009-10-28 12:35:00,98.39,98.42,98.27,98.32,116000.0,69.9391,69.9604,69.8538,69.8893,116000.0
2009-10-28 12:40:00,98.31,98.4,98.27,98.4,93500.0,69.8822,69.9462,69.8538,69.9462,93500.0
2009-10-28 12:45:00,98.41,98.43,98.35,98.35,89500.0,69.9533,69.9675,69.9107,69.9107,89500.0
2009-10-28 12:50:00,98.34,98.36,98.04,98.1,318700.0,69.9035,69.9178,69.6903,69.7329,318700.0
2009-10-28 12:55:00,98.09,98.21,98.07,98.18,95700.0,69.7258,69.8111,69.7116,69.7898,95700.0
2009-10-28 13:00:00,98.19,98.33,98.12,98.3,154200.0,69.7969,69.8964,69.7472,69.8751,154200.0
2009-10-28 13:05:00,98.3,98.42,98.3,98.35,238900.0,69.8751,69.9604,69.8751,69.9107,238900.0
2009-10-28 13:10:00,98.34,98.49,98.32,98.46,177700.0,69.9035,70.0102,69.8893,69.9888,177700.0
2009-10-28 13:15:00,98.48,98.61,98.44,98.48,118600.0,70.0031,70.0955,69.9746,70.0031,118600.0
2009-10-28 13:20:00,98.47,98.52,98.42,98.52,57700.0,69.996,70.0315,69.9604,70.0315,57700.0
2009-10-28 13:25:00,98.52,98.57,98.32,98.39,261200.0,70.0315,70.067,69.8893,69.9391,261200.0
2009-10-28 13:30:00,98.37,98.48,98.35,98.37,61200.0,69.9249,70.0031,69.9107,69.9249,61200.0
2009-10-28 13:35:00,98.37,98.42,98.29,98.29,85900.0,69.9249,69.9604,69.868,69.868,85900.0
2009-10-28 13:40:00,98.29,98.47,98.29,98.34,73300.0,69.868,69.996,69.868,69.9035,73300.0
2009-10-28 13:45:00,98.32,98.47,98.32,98.36,65300.0,69.8893,69.996,69.8893,69.9178,65300.0
2009-10-28 13:50:00,98.35,98.36,98.25,98.34,103500.0,69.9107,69.9178,69.8396,69.9035,103500.0
2009-10-28 13:55:00,98.35,98.35,98.25,98.28,37900.0,69.9107,69.9107,69.8396,69.8609,37900.0
2009-10-28 14:00:00,98.27,98.31,98.17,98.3,146900.0,69.8538,69.8822,69.7827,69.8751,146900.0
2009-10-28 14:05:00,98.3,98.3,98.23,98.27,76200.0,69.8751,69.8751,69.8254,69.8538,76200.0
2009-10-28 14:10:00,98.26,98.32,98.17,98.27,109800.0,69.8467,69.8893,69.7827,69.8538,109800.0
2009-10-28 14:15:00,98.26,98.32,98.15,98.15,237500.0,69.8467,69.8893,69.7685,69.7685,237500.0
2009-10-28 14:20:00,98.16,98.18,97.94,98.12,265300.0,69.7756,69.7898,69.6192,69.7472,265300.0
2009-10-28 14:25:00,98.12,98.15,97.98,97.98,178000.0,69.7472,69.7685,69.6476,69.6476,178000.0
2009-10-28 14:30:00,97.99,98.07,97.95,97.95,169100.0,69.6548,69.7116,69.6263,69.6263,169100.0
2009-10-28 14:35:00,97.96,98.02,97.85,97.89,179100.0,69.6334,69.6761,69.5552,69.5837,179100.0
2009-10-28 14:40:00,97.87,98.05,97.86,98.0,194700.0,69.5695,69.6974,69.5623,69.6619,194700.0
2009-10-28 14:45:00,97.98,98.07,97.89,98.07,334600.0,69.6476,69.7116,69.5837,69.7116,334600.0
2009-10-28 14:50:00,98.06,98.17,98.04,98.08,190100.0,69.7045,69.7827,69.6903,69.7187,190100.0
2009-10-28 14:55:00,98.08,98.16,98.01,98.01,173600.0,69.7187,69.7756,69.669,69.669,173600.0
2009-10-28 15:00:00,98.0,98.12,97.96,98.07,130100.0,69.6619,69.7472,69.6334,69.7116,130100.0
2009-10-28 15:05:00,98.09,98.14,98.04,98.08,405600.0,69.7258,69.7614,69.6903,69.7187,405600.0
2009-10-28 15:10:00,98.08,98.09,97.87,97.87,219800.0,69.7187,69.7258,69.5695,69.5695,219800.0
2009-10-28 15:15:00,97.88,98.04,97.85,98.0,212300.0,69.5766,69.6903,69.5552,69.6619,212300.0
2009-10-28 15:20:00,97.99,98.04,97.9,97.93,206600.0,69.6548,69.6903,69.5908,69.6121,206600.0
2009-10-28 15:25:00,97.93,97.96,97.81,97.92,415000.0,69.6121,69.6334,69.5268,69.605,415000.0
2009-10-28 15:30:00,97.92,97.97,97.77,97.8,226000.0,69.605,69.6405,69.4984,69.5197,226000.0
2009-10-28 15:35:00,97.79,97.81,97.62,97.68,352800.0,69.5126,69.5268,69.3917,69.4344,352800.0
2009-10-28 15:40:00,97.68,97.83,97.63,97.81,457700.0,69.4344,69.541,69.3989,69.5268,457700.0
2009-10-28 15:45:00,97.81,97.93,97.8,97.93,229400.0,69.5268,69.6121,69.5197,69.6121,229400.0
2009-10-28 15:50:00,97.93,97.93,97.67,97.72,430600.0,69.6121,69.6121,69.4273,69.4628,430600.0
2009-10-28 15:55:00,97.73,97.77,97.67,97.69,282500.0,69.4699,69.4984,69.4273,69.4415,282500.0
2009-10-29 09:30:00,98.33,98.43,98.24,98.3,358400.0,69.8964,69.9675,69.8325,69.8751,358400.0
2009-10-29 09:35:00,98.32,98.45,98.17,98.36,282400.0,69.8893,69.9817,69.7827,69.9178,282400.0
2009-10-29 09:40:00,98.37,98.37,98.1,98.12,201100.0,69.9249,69.9249,69.7329,69.7472,201100.0
2009-10-29 09:45:00,98.11,98.25,98.05,98.24,253700.0,69.7401,69.8396,69.6974,69.8325,253700.0
2009-10-29 09:50:00,98.23,98.33,98.08,98.16,143800.0,69.8254,69.8964,69.7187,69.7756,143800.0
2009-10-29 09:55:00,98.17,98.38,98.13,98.35,133100.0,69.7827,69.932,69.7543,69.9107,133100.0
2009-10-29 10:00:00,98.37,98.58,98.27,98.54,197600.0,69.9249,70.0741,69.8538,70.0457,197600.0
2009-10-29 10:05:00,98.56,98.67,98.54,98.59,339000.0,70.0599,70.1381,70.0457,70.0813,339000.0
2009-10-29 10:10:00,98.59,98.61,98.46,98.48,206900.0,70.0813,70.0955,69.9888,70.0031,206900.0
2009-10-29 10:15:00,98.49,98.55,98.45,98.51,84800.0,70.0102,70.0528,69.9817,70.0244,84800.0
2009-10-29 10:20:00,98.51,98.71,98.4,98.46,236100.0,70.0244,70.1666,69.9462,69.9888,236100.0
2009-10-29 10:25:00,98.49,98.53,98.43,98.43,135300.0,70.0102,70.0386,69.9675,69.9675,135300.0
2009-10-29 10:30:00,98.44,98.46,98.34,98.38,160000.0,69.9746,69.9888,69.9035,69.932,160000.0
2009-10-29 10:35:00,98.35,98.52,98.33,98.44,166900.0,69.9107,70.0315,69.8964,69.9746,166900.0
2009-10-29 10:40:00,98.43,98.46,98.3,98.37,69300.0,69.9675,69.9888,69.8751,69.9249,69300.0
2009-10-29 10:45:00,98.36,98.46,98.34,98.46,43900.0,69.9178,69.9888,69.9035,69.9888,43900.0
2009-10-29 10:50:00,98.48,98.52,98.43,98.48,174700.0,70.0031,70.0315,69.9675,70.0031,174700.0
2009-10-29 10:55:00,98.48,98.58,98.46,98.57,117700.0,70.0031,70.0741,69.9888,70.067,117700.0
2009-10-29 11:00:00,98.57,98.69,98.56,98.6,141000.0,70.067,70.1523,70.0599,70.0884,141000.0
2009-10-29 11:05:00,98.61,98.71,98.59,98.59,121800.0,70.0955,70.1666,70.0813,70.0813,121800.0
2009-10-29 11:10:00,98.61,98.77,98.59,98.68,96800.0,70.0955,70.2092,70.0813,70.1452,96800.0
2009-10-29 11:15:00,98.67,98.74,98.59,98.67,156200.0,70.1381,70.1879,70.0813,70.1381,156200.0
2009-10-29 11:20:00,98.67,98.75,98.65,98.69,124100.0,70.1381,70.195,70.1239,70.1523,124100.0
2009-10-29 11:25:00,98.71,98.76,98.68,98.74,122200.0,70.1666,70.2021,70.1452,70.1879,122200.0
2009-10-29 11:30:00,98.75,98.85,98.75,98.8,165800.0,70.195,70.2661,70.195,70.2305,165800.0
2009-10-29 11:35:00,98.8,98.84,98.72,98.75,78400.0,70.2305,70.259,70.1737,70.195,78400.0
2009-10-29 11:40:00,98.74,98.79,98.63,98.69,256700.0,70.1879,70.2234,70.1097,70.1523,256700.0
2009-10-29 11:45:00,98.71,98.76,98.67,98.74,51600.0,70.1666,70.2021,70.1381,70.1879,51600.0
2009-10-29 11:50:00,98.73,98.76,98.7,98.74,38300.0,70.1808,70.2021,70.1594,70.1879,38300.0
2009-10-29 11:55:00,98.72,98.77,98.68,98.77,39800.0,70.1737,70.2092,70.1452,70.2092,39800.0
2009-10-29 12:00:00,98.77,98.84,98.73,98.8,73000.0,70.2092,70.259,70.1808,70.2305,73000.0
2009-10-29 12:05:00,98.79,98.89,98.79,98.88,160000.0,70.2234,70.2945,70.2234,70.2874,160000.0
2009-10-29 12:10:00,98.88,98.9,98.82,98.86,52800.0,70.2874,70.3016,70.2447,70.2732,52800.0
2009-10-29 12:15:00,98.88,98.93,98.83,98.9,39200.0,70.2874,70.3229,70.2519,70.3016,39200.0
2009-10-29 12:20:00,98.88,98.96,98.86,98.93,74300.0,70.2874,70.3443,70.2732,70.3229,74300.0
2009-10-29 12:25:00,98.95,99.09,98.93,99.03,116500.0,70.3372,70.4367,70.3229,70.394,116500.0
2009-10-29 12:30:00,99.03,99.06,99.02,99.05,67900.0,70.394,70.4153,70.3869,70.4082,67900.0
2009-10-29 12:35:00,99.05,99.27,99.05,99.18,181300.0,70.4082,70.5646,70.4082,70.5006,181300.0
2009-10-29 12:40:00,99.19,99.24,98.7,99.21,250900.0,70.5078,70.5433,70.1594,70.522,250900.0
2009-10-29 12:45:00,99.23,99.35,99.21,99.29,130600.0,70.5362,70.6215,70.522,70.5788,130600.0
2009-10-29 12:50:00,99.29,99.31,99.24,99.28,45800.0,70.5788,70.5931,70.5433,70.5717,45800.0
2009-10-29 12:55:00,99.28,99.28,99.18,99.18,38600.0,70.5717,70.5717,70.5006,70.5006,38600.0
2009-10-29 13:00:00,99.2,99.24,99.16,99.2,123000.0,70.5149,70.5433,70.4864,70.5149,123000.0
2009-10-29 13:05:00,99.2,99.26,99.17,99.21,79800.0,70.5149,70.5575,70.4935,70.522,79800.0
2009-10-29 13:10:00,99.21,99.23,99.14,99.15,32500.0,70.522,70.5362,70.4722,70.4793,32500.0
2009-10-29 13:15:00,99.15,99.25,99.15,99.24,98500.0,70.4793,70.5504,70.4793,70.5433,98500.0
2009-10-29 13:20:00,99.23,99.3,99.23,99.27,44900.0,70.5362,70.5859,70.5362,70.5646,44900.0
2009-10-29 13:25:00,99.26,99.26,99.19,99.24,36900.0,70.5575,70.5575,70.5078,70.5433,36900.0
2009-10-29 13:30:00,99.25,99.29,99.21,99.22,45500.0,70.5504,70.5788,70.522,70.5291,45500.0
2009-10-29 13:35:00,99.23,99.3,99.23,99.25,41000.0,70.5362,70.5859,70.5362,70.5504,41000.0
2009-10-29 13:40:00,99.26,99.38,99.26,99.29,182500.0,70.5575,70.6428,70.5575,70.5788,182500.0
2009-10-29 13:45:00,99.31,99.37,99.3,99.34,127000.0,70.5931,70.6357,70.5859,70.6144,127000.0
2009-10-29 13:50:00,99.34,99.43,99.34,99.4,96400.0,70.6144,70.6784,70.6144,70.657,96400.0
2009-10-29 13:55:00,99.38,99.4,99.3,99.33,209800.0,70.6428,70.657,70.5859,70.6073,209800.0
2009-10-29 14:00:00,99.32,99.35,99.3,99.31,31500.0,70.6002,70.6215,70.5859,70.5931,31500.0
2009-10-29 14:05:00,99.31,99.35,99.24,99.25,111300.0,70.5931,70.6215,70.5433,70.5504,111300.0
2009-10-29 14:10:00,99.23,99.32,99.23,99.27,49700.0,70.5362,70.6002,70.5362,70.5646,49700.0
2009-10-29 14:15:00,99.27,99.37,99.26,99.3,83100.0,70.5646,70.6357,70.5575,70.5859,83100.0
2009-10-29 14:20:00,99.28,99.31,99.24,99.28,54900.0,70.5717,70.5931,70.5433,70.5717,54900.0
2009-10-29 14:25:00,99.29,99.37,99.26,99.34,96400.0,70.5788,70.6357,70.5575,70.6144,96400.0
2009-10-29 14:30:00,99.34,99.49,99.32,99.47,105500.0,70.6144,70.721,70.6002,70.7068,105500.0
2009-10-29 14:35:00,99.46,99.48,99.41,99.41,48000.0,70.6997,70.7139,70.6641,70.6641,48000.0
2009-10-29 14:40:00,99.42,99.61,99.35,99.58,349400.0,70.6712,70.8063,70.6215,70.785,349400.0
2009-10-29 14:45:00,99.58,99.58,99.53,99.53,53200.0,70.785,70.785,70.7494,70.7494,53200.0
2009-10-29 14:50:00,99.54,99.62,99.52,99.54,136100.0,70.7565,70.8134,70.7423,70.7565,136100.0
2009-10-29 14:55:00,99.54,99.62,99.54,99.61,88200.0,70.7565,70.8134,70.7565,70.8063,88200.0
2009-10-29 15:00:00,99.6,99.6,99.56,99.6,29800.0,70.7992,70.7992,70.7708,70.7992,29800.0
2009-10-29 15:05:00,99.6,99.74,99.6,99.67,332100.0,70.7992,70.8987,70.7992,70.849,332100.0
2009-10-29 15:10:00,99.68,99.74,99.64,99.68,716100.0,70.8561,70.8987,70.8276,70.8561,716100.0
2009-10-29 15:15:00,99.67,99.68,99.57,99.6,164200.0,70.849,70.8561,70.7779,70.7992,164200.0
2009-10-29 15:20:00,99.59,99.65,99.53,99.55,108500.0,70.7921,70.8347,70.7494,70.7637,108500.0
2009-10-29 15:25:00,99.54,99.63,99.54,99.55,152700.0,70.7565,70.8205,70.7565,70.7637,152700.0
2009-10-29 15:30:00,99.55,99.58,99.48,99.55,121000.0,70.7637,70.785,70.7139,70.7637,121000.0
2009-10-29 15:35:00,99.55,99.62,99.51,99.6,74400.0,70.7637,70.8134,70.7352,70.7992,74400.0
2009-10-29 15:40:00,99.6,99.61,99.41,99.42,199800.0,70.7992,70.8063,70.6641,70.6712,199800.0
2009-10-29 15:45:00,99.42,99.47,99.33,99.44,322100.0,70.6712,70.7068,70.6073,70.6855,322100.0
2009-10-29 15:50:00,99.44,99.52,99.37,99.51,537700.0,70.6855,70.7423,70.6357,70.7352,537700.0
2009-10-29 15:55:00,99.52,99.62,99.51,99.54,572500.0,70.7423,70.8134,70.7352,70.7565,572500.0
2009-10-30 09:30:00,99.34,99.42,99.16,99.24,448400.0,70.6144,70.6712,70.4864,70.5433,448400.0
2009-10-30 09:35:00,99.25,99.35,99.19,99.31,198800.0,70.5504,70.6215,70.5078,70.5931,198800.0
2009-10-30 09:40:00,99.29,99.64,99.06,99.52,885000.0,70.5788,70.8276,70.4153,70.7423,885000.0
2009-10-30 09:45:00,99.52,99.62,99.18,99.27,412000.0,70.7423,70.8134,70.5006,70.5646,412000.0
2009-10-30 09:50:00,99.28,99.31,98.87,98.99,583200.0,70.5717,70.5931,70.2803,70.3656,583200.0
2009-10-30 09:55:00,98.97,99.02,98.77,98.89,410900.0,70.3514,70.3869,70.2092,70.2945,410900.0
2009-10-30 10:00:00,98.88,99.24,98.86,99.12,535900.0,70.2874,70.5433,70.2732,70.458,535900.0
2009-10-30 10:05:00,99.13,99.25,99.11,99.14,259600.0,70.4651,70.5504,70.4509,70.4722,259600.0
2009-10-30 10:10:00,99.15,99.18,99.0,99.1,245400.0,70.4793,70.5006,70.3727,70.4438,245400.0
2009-10-30 10:15:00,99.1,99.12,98.88,98.98,238300.0,70.4438,70.458,70.2874,70.3585,238300.0
2009-10-30 10:20:00,98.98,99.02,98.81,98.91,324400.0,70.3585,70.3869,70.2376,70.3087,324400.0
2009-10-30 10:25:00,98.89,98.97,98.84,98.91,314400.0,70.2945,70.3514,70.259,70.3087,314400.0
2009-10-30 10:30:00,98.91,98.91,98.73,98.82,259600.0,70.3087,70.3087,70.1808,70.2447,259600.0
2009-10-30 10:35:00,98.82,98.88,98.68,98.86,506900.0,70.2447,70.2874,70.1452,70.2732,506900.0
2009-10-30 10:40:00,98.86,98.95,98.76,98.91,130500.0,70.2732,70.3372,70.2021,70.3087,130500.0
2009-10-30 10:45:00,98.92,99.02,98.9,98.92,330900.0,70.3158,70.3869,70.3016,70.3158,330900.0
2009-10-30 10:50:00,98.95,98.98,98.88,98.96,55700.0,70.3372,70.3585,70.2874,70.3443,55700.0
2009-10-30 10:55:00,98.95,99.06,98.9,99.01,66300.0,70.3372,70.4153,70.3016,70.3798,66300.0
2009-10-30 11:00:00,99.0,99.02,98.94,99.01,79400.0,70.3727,70.3869,70.33,70.3798,79400.0
2009-10-30 11:05:00,99.02,99.04,98.81,98.85,386000.0,70.3869,70.4011,70.2376,70.2661,386000.0
2009-10-30 11:10:00,98.88,98.9,98.8,98.81,151900.0,70.2874,70.3016,70.2305,70.2376,151900.0
2009-10-30 11:15:00,98.81,98.87,98.75,98.79,203100.0,70.2376,70.2803,70.195,70.2234,203100.0
2009-10-30 11:20:00,98.78,98.87,98.7,98.73,85800.0,70.2163,70.2803,70.1594,70.1808,85800.0
2009-10-30 11:25:00,98.73,98.83,98.72,98.77,79100.0,70.1808,70.2519,70.1737,70.2092,79100.0
2009-10-30 11:30:00,98.77,98.89,98.77,98.79,83800.0,70.2092,70.2945,70.2092,70.2234,83800.0
2009-10-30 11:35:00,98.79,98.79,98.38,98.47,561000.0,70.2234,70.2234,69.932,69.996,561000.0
2009-10-30 11:40:00,98.47,98.52,98.43,98.47,95900.0,69.996,70.0315,69.9675,69.996,95900.0
2009-10-30 11:45:00,98.45,98.45,98.22,98.26,418600.0,69.9817,69.9817,69.8182,69.8467,418600.0
2009-10-30 11:50:00,98.29,98.33,98.04,98.12,451000.0,69.868,69.8964,69.6903,69.7472,451000.0
2009-10-30 11:55:00,98.12,98.16,97.92,98.16,328800.0,69.7472,69.7756,69.605,69.7756,328800.0
2009-10-30 12:00:00,98.17,98.2,98.09,98.15,115200.0,69.7827,69.804,69.7258,69.7685,115200.0
2009-10-30 12:05:00,98.15,98.34,98.09,98.3,358200.0,69.7685,69.9035,69.7258,69.8751,358200.0
2009-10-30 12:10:00,98.3,98.35,98.13,98.14,261600.0,69.8751,69.9107,69.7543,69.7614,261600.0
2009-10-30 12:15:00,98.13,98.19,98.05,98.09,185100.0,69.7543,69.7969,69.6974,69.7258,185100.0
2009-10-30 12:20:00,98.08,98.18,98.02,98.06,138200.0,69.7187,69.7898,69.6761,69.7045,138200.0
2009-10-30 12:25:00,98.05,98.07,97.56,97.64,1094100.0,69.6974,69.7116,69.3491,69.406,1094100.0
2009-10-30 12:30:00,97.64,97.77,97.57,97.73,376300.0,69.406,69.4984,69.3562,69.4699,376300.0
2009-10-30 12:35:00,97.74,97.87,97.7,97.78,523900.0,69.477,69.5695,69.4486,69.5055,523900.0
2009-10-30 12:40:00,97.78,97.85,97.69,97.7,112800.0,69.5055,69.5552,69.4415,69.4486,112800.0
2009-10-30 12:45:00,97.7,97.73,97.11,97.26,625500.0,69.4486,69.4699,69.0292,69.1358,625500.0
2009-10-30 12:50:00,97.25,97.46,97.22,97.41,718400.0,69.1287,69.278,69.1074,69.2425,718400.0
2009-10-30 12:55:00,97.41,97.52,97.29,97.3,534100.0,69.2425,69.3207,69.1572,69.1643,534100.0
2009-10-30 13:00:00,97.32,97.49,97.32,97.49,151400.0,69.1785,69.2993,69.1785,69.2993,151400.0
2009-10-30 13:05:00,97.5,97.6,97.46,97.49,423800.0,69.3064,69.3775,69.278,69.2993,423800.0
2009-10-30 13:10:00,97.51,97.67,97.47,97.52,344700.0,69.3136,69.4273,69.2851,69.3207,344700.0
2009-10-30 13:15:00,97.51,97.58,97.47,97.51,425500.0,69.3136,69.3633,69.2851,69.3136,425500.0
2009-10-30 13:20:00,97.5,97.5,97.31,97.42,256000.0,69.3064,69.3064,69.1714,69.2496,256000.0
2009-10-30 13:25:00,97.41,97.46,97.28,97.32,272100.0,69.2425,69.278,69.1501,69.1785,272100.0
2009-10-30 13:30:00,97.32,97.35,96.92,96.95,737100.0,69.1785,69.1998,68.8942,68.9155,737100.0
2009-10-30 13:35:00,96.95,97.18,96.95,97.17,340900.0,68.9155,69.079,68.9155,69.0719,340900.0
2009-10-30 13:40:00,97.19,97.34,97.15,97.33,286000.0,69.0861,69.1927,69.0577,69.1856,286000.0
2009-10-30 13:45:00,97.33,97.45,97.28,97.36,106700.0,69.1856,69.2709,69.1501,69.2069,106700.0
2009-10-30 13:50:00,97.35,97.37,97.25,97.25,151900.0,69.1998,69.214,69.1287,69.1287,151900.0
2009-10-30 13:55:00,97.25,97.35,97.21,97.21,137900.0,69.1287,69.1998,69.1003,69.1003,137900.0
2009-10-30 14:00:00,97.22,97.43,97.21,97.41,120400.0,69.1074,69.2567,69.1003,69.2425,120400.0
2009-10-30 14:05:00,97.4,97.7,97.36,97.57,457500.0,69.2354,69.4486,69.2069,69.3562,457500.0
2009-10-30 14:10:00,97.56,97.65,97.53,97.58,155100.0,69.3491,69.4131,69.3278,69.3633,155100.0
2009-10-30 14:15:00,97.57,97.59,97.4,97.54,402500.0,69.3562,69.3704,69.2354,69.3349,402500.0
2009-10-30 14:20:00,97.55,97.56,97.35,97.38,182600.0,69.342,69.3491,69.1998,69.2211,182600.0
2009-10-30 14:25:00,97.38,97.48,97.35,97.45,229000.0,69.2211,69.2922,69.1998,69.2709,229000.0
2009-10-30 14:30:00,97.44,97.44,97.26,97.28,181300.0,69.2638,69.2638,69.1358,69.1501,181300.0
2009-10-30 14:35:00,97.29,97.34,97.09,97.28,217500.0,69.1572,69.1927,69.015,69.1501,217500.0
2009-10-30 14:40:00,97.28,97.3,97.15,97.22,82400.0,69.1501,69.1643,69.0577,69.1074,82400.0
2009-10-30 14:45:00,97.21,97.35,97.16,97.22,152300.0,69.1003,69.1998,69.0648,69.1074,152300.0
2009-10-30 14:50:00,97.21,97.44,97.17,97.37,162900.0,69.1003,69.2638,69.0719,69.214,162900.0
2009-10-30 14:55:00,97.36,97.47,97.29,97.35,222000.0,69.2069,69.2851,69.1572,69.1998,222000.0
2009-10-30 15:00:00,97.34,97.34,97.07,97.12,234200.0,69.1927,69.1927,69.0008,69.0363,234200.0
2009-10-30 15:05:00,97.1,97.11,96.87,97.0,462400.0,69.0221,69.0292,68.8586,68.951,462400.0
2009-10-30 15:10:00,96.98,97.32,96.98,97.21,306500.0,68.9368,69.1785,68.9368,69.1003,306500.0
2009-10-30 15:15:00,97.21,97.27,97.09,97.12,315200.0,69.1003,69.143,69.015,69.0363,315200.0
2009-10-30 15:20:00,97.12,97.34,97.08,97.22,237800.0,69.0363,69.1927,69.0079,69.1074,237800.0
2009-10-30 15:25:00,97.22,97.32,97.09,97.25,302700.0,69.1074,69.1785,69.015,69.1287,302700.0
2009-10-30 15:30:00,97.25,97.52,97.23,97.47,426400.0,69.1287,69.3207,69.1145,69.2851,426400.0
2009-10-30 15:35:00,97.49,97.53,97.3,97.38,450300.0,69.2993,69.3278,69.1643,69.2211,450300.0
2009-10-30 15:40:00,97.38,97.64,97.38,97.47,345400.0,69.2211,69.406,69.2211,69.2851,345400.0
2009-10-30 15:45:00,97.47,97.59,97.37,97.54,575200.0,69.2851,69.3704,69.214,69.3349,575200.0
2009-10-30 15:50:00,97.54,97.54,97.22,97.27,462000.0,69.3349,69.3349,69.1074,69.143,462000.0
2009-10-30 15:55:00,97.26,97.33,97.08,97.08,847000.0,69.1358,69.1856,69.0079,69.0079,847000.0
2009-11-02 09:30:00,97.41,97.67,97.35,97.54,397600.0,69.2425,69.4273,69.1998,69.3349,397600.0
2009-11-02 09:35:00,97.54,97.61,97.43,97.48,275700.0,69.3349,69.3846,69.2567,69.2922,275700.0
2009-11-02 09:40:00,97.46,97.62,97.42,97.42,279600.0,69.278,69.3917,69.2496,69.2496,279600.0
2009-11-02 09:45:00,97.44,97.45,97.25,97.33,143100.0,69.2638,69.2709,69.1287,69.1856,143100.0
2009-11-02 09:50:00,97.33,97.89,97.32,97.81,272100.0,69.1856,69.5837,69.1785,69.5268,272100.0
2009-11-02 09:55:00,97.82,97.93,97.76,97.83,270200.0,69.5339,69.6121,69.4913,69.541,270200.0
2009-11-02 10:00:00,97.87,99.0,97.87,98.5,592200.0,69.5695,70.3727,69.5695,70.0173,592200.0
2009-11-02 10:05:00,98.51,98.61,98.3,98.32,327900.0,70.0244,70.0955,69.8751,69.8893,327900.0
2009-11-02 10:10:00,98.32,98.38,98.21,98.26,277400.0,69.8893,69.932,69.8111,69.8467,277400.0
2009-11-02 10:15:00,98.26,98.53,98.25,98.52,341000.0,69.8467,70.0386,69.8396,70.0315,341000.0
2009-11-02 10:20:00,98.51,98.55,98.29,98.29,378000.0,70.0244,70.0528,69.868,69.868,378000.0
2009-11-02 10:25:00,98.29,98.61,98.27,98.43,242400.0,69.868,70.0955,69.8538,69.9675,242400.0
2009-11-02 10:30:00,98.46,98.59,98.37,98.46,139600.0,69.9888,70.0813,69.9249,69.9888,139600.0
2009-11-02 10:35:00,98.47,98.65,98.35,98.62,183500.0,69.996,70.1239,69.9107,70.1026,183500.0
2009-11-02 10:40:00,98.6,98.62,98.33,98.33,151800.0,70.0884,70.1026,69.8964,69.8964,151800.0
2009-11-02 10:45:00,98.32,98.41,98.2,98.35,291200.0,69.8893,69.9533,69.804,69.9107,291200.0
2009-11-02 10:50:00,98.36,98.45,98.21,98.29,177900.0,69.9178,69.9817,69.8111,69.868,177900.0
2009-11-02 10:55:00,98.29,98.4,98.11,98.13,272100.0,69.868,69.9462,69.7401,69.7543,272100.0
2009-11-02 11:00:00,98.11,98.18,98.03,98.13,202300.0,69.7401,69.7898,69.6832,69.7543,202300.0
2009-11-02 11:05:00,98.11,98.23,98.02,98.19,333600.0,69.7401,69.8254,69.6761,69.7969,333600.0
2009-11-02 11:10:00,98.19,98.37,98.05,98.29,401800.0,69.7969,69.9249,69.6974,69.868,401800.0
2009-11-02 11:15:00,98.3,98.35,98.24,98.28,81800.0,69.8751,69.9107,69.8325,69.8609,81800.0
2009-11-02 11:20:00,98.29,98.49,98.29,98.45,164200.0,69.868,70.0102,69.868,69.9817,164200.0
2009-11-02 11:25:00,98.41,98.41,98.21,98.3,192300.0,69.9533,69.9533,69.8111,69.8751,192300.0
2009-11-02 11:30:00,98.31,98.36,98.24,98.34,89700.0,69.8822,69.9178,69.8325,69.9035,89700.0
2009-11-02 11:35:00,98.34,98.37,98.17,98.21,257200.0,69.9035,69.9249,69.7827,69.8111,257200.0
2009-11-02 11:40:00,98.22,98.35,98.2,98.35,86600.0,69.8182,69.9107,69.804,69.9107,86600.0
2009-11-02 11:45:00,98.34,98.38,98.28,98.33,78100.0,69.9035,69.932,69.8609,69.8964,78100.0
2009-11-02 11:50:00,98.32,98.33,98.22,98.29,129500.0,69.8893,69.8964,69.8182,69.868,129500.0
2009-11-02 11:55:00,98.29,98.45,98.27,98.31,122500.0,69.868,69.9817,69.8538,69.8822,122500.0
2009-11-02 12:00:00,98.33,98.35,98.22,98.22,117700.0,69.8964,69.9107,69.8182,69.8182,117700.0
2009-11-02 12:05:00,98.22,98.25,98.11,98.17,73900.0,69.8182,69.8396,69.7401,69.7827,73900.0
2009-11-02 12:10:00,98.17,98.18,98.09,98.12,76300.0,69.7827,69.7898,69.7258,69.7472,76300.0
2009-11-02 12:15:00,98.13,98.15,97.92,98.05,243800.0,69.7543,69.7685,69.605,69.6974,243800.0
2009-11-02 12:20:00,98.06,98.09,97.99,98.06,211000.0,69.7045,69.7258,69.6548,69.7045,211000.0
2009-11-02 12:25:00,98.07,98.09,97.95,97.96,32900.0,69.7116,69.7258,69.6263,69.6334,32900.0
2009-11-02 12:30:00,97.97,98.02,97.76,97.82,130600.0,69.6405,69.6761,69.4913,69.5339,130600.0
2009-11-02 12:35:00,97.81,97.88,97.8,97.86,73100.0,69.5268,69.5766,69.5197,69.5623,73100.0
2009-11-02 12:40:00,97.85,97.88,97.61,97.65,385700.0,69.5552,69.5766,69.3846,69.4131,385700.0
2009-11-02 12:45:00,97.66,97.73,97.58,97.68,148400.0,69.4202,69.4699,69.3633,69.4344,148400.0
2009-11-02 12:50:00,97.64,97.67,97.03,97.23,787400.0,69.406,69.4273,68.9724,69.1145,787400.0
2009-11-02 12:55:00,97.23,97.3,96.94,96.97,483500.0,69.1145,69.1643,68.9084,68.9297,483500.0
2009-11-02 13:00:00,96.97,97.28,96.89,97.28,288100.0,68.9297,69.1501,68.8728,69.1501,288100.0
2009-11-02 13:05:00,97.29,97.42,97.23,97.42,77300.0,69.1572,69.2496,69.1145,69.2496,77300.0
2009-11-02 13:10:00,97.41,97.47,97.34,97.35,91200.0,69.2425,69.2851,69.1927,69.1998,91200.0
2009-11-02 13:15:00,97.36,97.51,97.26,97.48,303100.0,69.2069,69.3136,69.1358,69.2922,303100.0
2009-11-02 13:20:00,97.48,97.59,97.4,97.55,155300.0,69.2922,69.3704,69.2354,69.342,155300.0
2009-11-02 13:25:00,97.56,97.6,97.49,97.57,99100.0,69.3491,69.3775,69.2993,69.3562,99100.0
2009-11-02 13:30:00,97.56,97.56,97.31,97.33,142400.0,69.3491,69.3491,69.1714,69.1856,142400.0
2009-11-02 13:35:00,97.31,97.35,97.23,97.32,141800.0,69.1714,69.1998,69.1145,69.1785,141800.0
2009-11-02 13:40:00,97.31,97.43,97.2,97.43,240300.0,69.1714,69.2567,69.0932,69.2567,240300.0
2009-11-02 13:45:00,97.4,97.41,97.27,97.32,59200.0,69.2354,69.2425,69.143,69.1785,59200.0
2009-11-02 13:50:00,97.28,97.28,97.0,97.09,978700.0,69.1501,69.1501,68.951,69.015,978700.0
2009-11-02 13:55:00,97.08,97.17,96.94,96.98,1629900.0,69.0079,69.0719,68.9084,68.9368,1629900.0
2009-11-02 14:00:00,96.96,97.06,96.9,96.99,185900.0,68.9226,68.9937,68.8799,68.9439,185900.0
2009-11-02 14:05:00,96.98,97.0,96.82,96.91,316800.0,68.9368,68.951,68.8231,68.8871,316800.0
2009-11-02 14:10:00,96.93,97.22,96.9,97.12,283000.0,68.9013,69.1074,68.8799,69.0363,283000.0
2009-11-02 14:15:00,97.12,97.23,97.04,97.09,210800.0,69.0363,69.1145,68.9795,69.015,210800.0
2009-11-02 14:20:00,97.1,97.47,97.09,97.41,328000.0,69.0221,69.2851,69.015,69.2425,328000.0
2009-11-02 14:25:00,97.4,97.59,97.36,97.58,134400.0,69.2354,69.3704,69.2069,69.3633,134400.0
2009-11-02 14:30:00,97.56,97.62,97.45,97.58,280200.0,69.3491,69.3917,69.2709,69.3633,280200.0
2009-11-02 14:35:00,97.58,97.6,97.49,97.54,300300.0,69.3633,69.3775,69.2993,69.3349,300300.0
2009-11-02 14:40:00,97.54,97.76,97.54,97.66,243000.0,69.3349,69.4913,69.3349,69.4202,243000.0
2009-11-02 14:45:00,97.67,97.78,97.58,97.59,241600.0,69.4273,69.5055,69.3633,69.3704,241600.0
2009-11-02 14:50:00,97.58,97.77,97.58,97.73,202600.0,69.3633,69.4984,69.3633,69.4699,202600.0
2009-11-02 14:55:00,97.73,97.73,97.35,97.51,562200.0,69.4699,69.4699,69.1998,69.3136,562200.0
2009-11-02 15:00:00,97.52,97.68,97.5,97.64,188700.0,69.3207,69.4344,69.3064,69.406,188700.0
2009-11-02 15:05:00,97.66,97.71,97.48,97.53,215000.0,69.4202,69.4557,69.2922,69.3278,215000.0
2009-11-02 15:10:00,97.53,97.65,97.49,97.55,217700.0,69.3278,69.4131,69.2993,69.342,217700.0
2009-11-02 15:15:00,97.54,97.57,97.35,97.36,212600.0,69.3349,69.3562,69.1998,69.2069,212600.0
2009-11-02 15:20:00,97.35,97.53,97.29,97.46,427800.0,69.1998,69.3278,69.1572,69.278,427800.0
2009-11-02 15:25:00,97.45,97.55,97.3,97.52,195900.0,69.2709,69.342,69.1643,69.3207,195900.0
2009-11-02 15:30:00,97.51,97.81,97.48,97.74,318000.0,69.3136,69.5268,69.2922,69.477,318000.0
2009-11-02 15:35:00,97.74,97.89,97.73,97.84,375700.0,69.477,69.5837,69.4699,69.5481,375700.0
2009-11-02 15:40:00,97.84,97.96,97.84,97.93,169400.0,69.5481,69.6334,69.5481,69.6121,169400.0
2009-11-02 15:45:00,97.94,97.94,97.72,97.79,115700.0,69.6192,69.6192,69.4628,69.5126,115700.0
2009-11-02 15:50:00,97.8,97.96,97.8,97.88,148200.0,69.5197,69.6334,69.5197,69.5766,148200.0
2009-11-02 15:55:00,97.87,97.99,97.87,97.88,288100.0,69.5695,69.6548,69.5695,69.5766,288100.0
2009-11-03 09:30:00,97.26,97.33,97.07,97.22,289100.0,69.1358,69.1856,69.0008,69.1074,289100.0
2009-11-03 09:35:00,97.22,97.5,97.19,97.42,397100.0,69.1074,69.3064,69.0861,69.2496,397100.0
2009-11-03 09:40:00,97.45,97.65,97.39,97.53,489700.0,69.2709,69.4131,69.2283,69.3278,489700.0
2009-11-03 09:45:00,97.58,97.68,97.4,97.44,435300.0,69.3633,69.4344,69.2354,69.2638,435300.0
2009-11-03 09:50:00,97.45,97.78,97.43,97.68,306200.0,69.2709,69.5055,69.2567,69.4344,306200.0
2009-11-03 09:55:00,97.67,97.87,97.62,97.75,377200.0,69.4273,69.5695,69.3917,69.4842,377200.0
2009-11-03 10:00:00,97.74,97.92,97.45,97.88,456100.0,69.477,69.605,69.2709,69.5766,456100.0
2009-11-03 10:05:00,97.89,97.91,97.71,97.75,198600.0,69.5837,69.5979,69.4557,69.4842,198600.0
2009-11-03 10:10:00,97.75,97.82,97.5,97.56,388100.0,69.4842,69.5339,69.3064,69.3491,388100.0
2009-11-03 10:15:00,97.56,97.68,97.42,97.61,426000.0,69.3491,69.4344,69.2496,69.3846,426000.0
2009-11-03 10:20:00,97.59,97.61,97.45,97.61,237800.0,69.3704,69.3846,69.2709,69.3846,237800.0
2009-11-03 10:25:00,97.6,97.68,97.38,97.42,278600.0,69.3775,69.4344,69.2211,69.2496,278600.0
2009-11-03 10:30:00,97.42,97.67,97.4,97.65,187200.0,69.2496,69.4273,69.2354,69.4131,187200.0
2009-11-03 10:35:00,97.64,97.68,97.31,97.39,192300.0,69.406,69.4344,69.1714,69.2283,192300.0
2009-11-03 10:40:00,97.39,97.66,97.37,97.66,303200.0,69.2283,69.4202,69.214,69.4202,303200.0
2009-11-03 10:45:00,97.66,97.78,97.56,97.75,96900.0,69.4202,69.5055,69.3491,69.4842,96900.0
2009-11-03 10:50:00,97.75,97.86,97.69,97.7,106700.0,69.4842,69.5623,69.4415,69.4486,106700.0
2009-11-03 10:55:00,97.7,97.73,97.58,97.6,316700.0,69.4486,69.4699,69.3633,69.3775,316700.0
2009-11-03 11:00:00,97.61,97.75,97.59,97.73,270500.0,69.3846,69.4842,69.3704,69.4699,270500.0
2009-11-03 11:05:00,97.71,97.75,97.47,97.54,219000.0,69.4557,69.4842,69.2851,69.3349,219000.0
2009-11-03 11:10:00,97.51,97.66,97.46,97.65,378900.0,69.3136,69.4202,69.278,69.4131,378900.0
2009-11-03 11:15:00,97.65,97.66,97.4,97.47,181500.0,69.4131,69.4202,69.2354,69.2851,181500.0
2009-11-03 11:20:00,97.45,97.56,97.41,97.53,162000.0,69.2709,69.3491,69.2425,69.3278,162000.0
2009-11-03 11:25:00,97.51,97.51,97.26,97.32,292800.0,69.3136,69.3136,69.1358,69.1785,292800.0
2009-11-03 11:30:00,97.33,97.4,97.27,97.32,158200.0,69.1856,69.2354,69.143,69.1785,158200.0
2009-11-03 11:35:00,97.32,97.32,97.07,97.18,181800.0,69.1785,69.1785,69.0008,69.079,181800.0
2009-11-03 11:40:00,97.17,97.24,97.11,97.14,88600.0,69.0719,69.1216,69.0292,69.0505,88600.0
2009-11-03 11:45:00,97.14,97.29,97.08,97.28,67100.0,69.0505,69.1572,69.0079,69.1501,67100.0
2009-11-03 11:50:00,97.29,97.33,97.15,97.33,89900.0,69.1572,69.1856,69.0577,69.1856,89900.0
2009-11-03 11:55:00,97.33,97.42,97.31,97.33,77600.0,69.1856,69.2496,69.1714,69.1856,77600.0
2009-11-03 12:00:00,97.34,97.46,97.34,97.39,66500.0,69.1927,69.278,69.1927,69.2283,66500.0
2009-11-03 12:05:00,97.36,97.42,97.23,97.39,119800.0,69.2069,69.2496,69.1145,69.2283,119800.0
2009-11-03 12:10:00,97.4,97.4,97.28,97.35,36400.0,69.2354,69.2354,69.1501,69.1998,36400.0
2009-11-03 12:15:00,97.35,97.35,97.15,97.15,105900.0,69.1998,69.1998,69.0577,69.0577,105900.0
2009-11-03 12:20:00,97.16,97.32,97.11,97.29,110600.0,69.0648,69.1785,69.0292,69.1572,110600.0
2009-11-03 12:25:00,97.3,97.38,97.26,97.33,117400.0,69.1643,69.2211,69.1358,69.1856,117400.0
2009-11-03 12:30:00,97.32,97.51,97.32,97.48,61100.0,69.1785,69.3136,69.1785,69.2922,61100.0
2009-11-03 12:35:00,97.5,97.89,97.5,97.8,366800.0,69.3064,69.5837,69.3064,69.5197,366800.0
2009-11-03 12:40:00,97.82,97.85,97.7,97.76,109900.0,69.5339,69.5552,69.4486,69.4913,109900.0
2009-11-03 12:45:00,97.76,97.77,97.63,97.72,113000.0,69.4913,69.4984,69.3989,69.4628,113000.0
2009-11-03 12:50:00,97.71,97.76,97.6,97.6,118400.0,69.4557,69.4913,69.3775,69.3775,118400.0
2009-11-03 12:55:00,97.63,97.72,97.57,97.57,49500.0,69.3989,69.4628,69.3562,69.3562,49500.0
2009-11-03 13:00:00,97.57,97.62,97.5,97.59,56300.0,69.3562,69.3917,69.3064,69.3704,56300.0
2009-11-03 13:05:00,97.61,97.73,97.61,97.66,44600.0,69.3846,69.4699,69.3846,69.4202,44600.0
2009-11-03 13:10:00,97.68,97.7,97.58,97.67,26800.0,69.4344,69.4486,69.3633,69.4273,26800.0
2009-11-03 13:15:00,97.66,97.66,97.56,97.6,17900.0,69.4202,69.4202,69.3491,69.3775,17900.0
2009-11-03 13:20:00,97.58,97.68,97.52,97.55,47100.0,69.3633,69.4344,69.3207,69.342,47100.0
2009-11-03 13:25:00,97.57,97.63,97.48,97.55,55800.0,69.3562,69.3989,69.2922,69.342,55800.0
2009-11-03 13:30:00,97.53,97.66,97.52,97.63,53400.0,69.3278,69.4202,69.3207,69.3989,53400.0
2009-11-03 13:35:00,97.62,97.72,97.59,97.64,75300.0,69.3917,69.4628,69.3704,69.406,75300.0
2009-11-03 13:40:00,97.64,97.65,97.57,97.58,71900.0,69.406,69.4131,69.3562,69.3633,71900.0
2009-11-03 13:45:00,97.57,97.6,97.49,97.59,33300.0,69.3562,69.3775,69.2993,69.3704,33300.0
2009-11-03 13:50:00,97.63,97.66,97.55,97.55,88200.0,69.3989,69.4202,69.342,69.342,88200.0
2009-11-03 13:55:00,97.56,97.72,97.55,97.71,104500.0,69.3491,69.4628,69.342,69.4557,104500.0
2009-11-03 14:00:00,97.72,97.86,97.72,97.82,118500.0,69.4628,69.5623,69.4628,69.5339,118500.0
2009-11-03 14:05:00,97.83,97.89,97.81,97.88,108000.0,69.541,69.5837,69.5268,69.5766,108000.0
2009-11-03 14:10:00,97.89,97.93,97.78,97.8,277000.0,69.5837,69.6121,69.5055,69.5197,277000.0
2009-11-03 14:15:00,97.8,97.83,97.77,97.77,69200.0,69.5197,69.541,69.4984,69.4984,69200.0
2009-11-03 14:20:00,97.76,97.85,97.69,97.69,73200.0,69.4913,69.5552,69.4415,69.4415,73200.0
2009-11-03 14:25:00,97.71,97.82,97.7,97.7,71700.0,69.4557,69.5339,69.4486,69.4486,71700.0
2009-11-03 14:30:00,97.73,97.86,97.64,97.65,84300.0,69.4699,69.5623,69.406,69.4131,84300.0
2009-11-03 14:35:00,97.67,97.67,97.53,97.56,77800.0,69.4273,69.4273,69.3278,69.3491,77800.0
2009-11-03 14:40:00,97.58,97.64,97.55,97.6,43500.0,69.3633,69.406,69.342,69.3775,43500.0
2009-11-03 14:45:00,97.6,97.66,97.51,97.62,91100.0,69.3775,69.4202,69.3136,69.3917,91100.0
2009-11-03 14:50:00,97.6,97.6,97.43,97.43,64700.0,69.3775,69.3775,69.2567,69.2567,64700.0
2009-11-03 14:55:00,97.44,97.52,97.32,97.43,498300.0,69.2638,69.3207,69.1785,69.2567,498300.0
2009-11-03 15:00:00,97.42,97.5,97.36,97.42,96000.0,69.2496,69.3064,69.2069,69.2496,96000.0
2009-11-03 15:05:00,97.42,97.55,97.41,97.48,183800.0,69.2496,69.342,69.2425,69.2922,183800.0
2009-11-03 15:10:00,97.47,97.54,97.38,97.41,71500.0,69.2851,69.3349,69.2211,69.2425,71500.0
2009-11-03 15:15:00,97.4,97.5,97.39,97.48,47100.0,69.2354,69.3064,69.2283,69.2922,47100.0
2009-11-03 15:20:00,97.48,97.5,97.42,97.46,94900.0,69.2922,69.3064,69.2496,69.278,94900.0
2009-11-03 15:25:00,97.47,97.54,97.41,97.52,77600.0,69.2851,69.3349,69.2425,69.3207,77600.0
2009-11-03 15:30:00,97.53,97.79,97.53,97.76,276500.0,69.3278,69.5126,69.3278,69.4913,276500.0
2009-11-03 15:35:00,97.78,97.78,97.68,97.76,115600.0,69.5055,69.5055,69.4344,69.4913,115600.0
2009-11-03 15:40:00,97.76,97.81,97.54,97.6,349900.0,69.4913,69.5268,69.3349,69.3775,349900.0
2009-11-03 15:45:00,97.6,97.74,97.6,97.66,76800.0,69.3775,69.477,69.3775,69.4202,76800.0
2009-11-03 15:50:00,97.66,97.73,97.55,97.71,105500.0,69.4202,69.4699,69.342,69.4557,105500.0
2009-11-03 15:55:00,97.71,97.76,97.59,97.75,438400.0,69.4557,69.4913,69.3704,69.4842,438400.0
2009-11-03 16:00:00,97.75,97.8,97.7,97.7,171400.0,69.4842,69.5197,69.4486,69.4486,171400.0
2009-11-03 16:05:00,97.71,97.73,97.69,97.72,20600.0,69.4557,69.4699,69.4415,69.4628,20600.0
2009-11-03 16:10:00,97.7,97.76,97.7,97.74,2900.0,69.4486,69.4913,69.4486,69.477,2900.0
2009-11-04 09:30:00,98.39,98.58,98.38,98.44,376300.0,69.9391,70.0741,69.932,69.9746,376300.0
2009-11-04 09:35:00,98.44,98.46,98.37,98.39,221900.0,69.9746,69.9888,69.9249,69.9391,221900.0
2009-11-04 09:40:00,98.37,98.4,98.28,98.32,126800.0,69.9249,69.9462,69.8609,69.8893,126800.0
2009-11-04 09:45:00,98.31,98.47,98.26,98.37,136600.0,69.8822,69.996,69.8467,69.9249,136600.0
2009-11-04 09:50:00,98.37,98.48,98.35,98.42,299900.0,69.9249,70.0031,69.9107,69.9604,299900.0
2009-11-04 09:55:00,98.42,98.53,98.41,98.5,105200.0,69.9604,70.0386,69.9533,70.0173,105200.0
2009-11-04 10:00:00,98.51,98.89,98.32,98.7,986400.0,70.0244,70.2945,69.8893,70.1594,986400.0
2009-11-04 10:05:00,98.7,98.93,98.68,98.92,197700.0,70.1594,70.3229,70.1452,70.3158,197700.0
2009-11-04 10:10:00,98.93,99.09,98.89,99.04,411100.0,70.3229,70.4367,70.2945,70.4011,411100.0
2009-11-04 10:15:00,99.06,99.2,99.02,99.15,418100.0,70.4153,70.5149,70.3869,70.4793,418100.0
2009-11-04 10:20:00,99.16,99.29,99.15,99.16,396900.0,70.4864,70.5788,70.4793,70.4864,396900.0
2009-11-04 10:25:00,99.17,99.2,99.12,99.15,98600.0,70.4935,70.5149,70.458,70.4793,98600.0
2009-11-04 10:30:00,99.15,99.26,99.14,99.15,214500.0,70.4793,70.5575,70.4722,70.4793,214500.0
2009-11-04 10:35:00,99.15,99.18,99.01,99.03,119100.0,70.4793,70.5006,70.3798,70.394,119100.0
2009-11-04 10:40:00,99.04,99.09,99.0,99.08,123000.0,70.4011,70.4367,70.3727,70.4296,123000.0
2009-11-04 10:45:00,99.07,99.18,99.06,99.18,305100.0,70.4225,70.5006,70.4153,70.5006,305100.0
2009-11-04 10:50:00,99.17,99.21,99.15,99.15,141500.0,70.4935,70.522,70.4793,70.4793,141500.0
2009-11-04 10:55:00,99.16,99.23,99.15,99.21,90600.0,70.4864,70.5362,70.4793,70.522,90600.0
2009-11-04 11:00:00,99.2,99.2,99.07,99.14,212200.0,70.5149,70.5149,70.4225,70.4722,212200.0
2009-11-04 11:05:00,99.15,99.16,99.07,99.09,38000.0,70.4793,70.4864,70.4225,70.4367,38000.0
2009-11-04 11:10:00,99.07,99.16,99.07,99.11,41600.0,70.4225,70.4864,70.4225,70.4509,41600.0
2009-11-04 11:15:00,99.1,99.12,99.06,99.09,26100.0,70.4438,70.458,70.4153,70.4367,26100.0
2009-11-04 11:20:00,99.07,99.17,99.07,99.14,17200.0,70.4225,70.4935,70.4225,70.4722,17200.0
2009-11-04 11:25:00,99.15,99.18,99.1,99.1,44900.0,70.4793,70.5006,70.4438,70.4438,44900.0
2009-11-04 11:30:00,99.09,99.09,98.99,99.02,86100.0,70.4367,70.4367,70.3656,70.3869,86100.0
2009-11-04 11:35:00,99.02,99.07,98.97,99.05,57300.0,70.3869,70.4225,70.3514,70.4082,57300.0
2009-11-04 11:40:00,99.04,99.05,98.97,98.98,97600.0,70.4011,70.4082,70.3514,70.3585,97600.0
2009-11-04 11:45:00,98.98,99.04,98.98,99.0,30900.0,70.3585,70.4011,70.3585,70.3727,30900.0
2009-11-04 11:50:00,99.02,99.1,98.99,99.07,58600.0,70.3869,70.4438,70.3656,70.4225,58600.0
2009-11-04 11:55:00,99.09,99.09,98.99,99.01,59000.0,70.4367,70.4367,70.3656,70.3798,59000.0
2009-11-04 12:00:00,99.02,99.07,98.92,99.02,68500.0,70.3869,70.4225,70.3158,70.3869,68500.0
2009-11-04 12:05:00,99.03,99.03,98.92,98.98,70800.0,70.394,70.394,70.3158,70.3585,70800.0
2009-11-04 12:10:00,98.98,98.99,98.85,98.92,115400.0,70.3585,70.3656,70.2661,70.3158,115400.0
2009-11-04 12:15:00,98.92,98.93,98.85,98.87,76000.0,70.3158,70.3229,70.2661,70.2803,76000.0
2009-11-04 12:20:00,98.87,99.02,98.85,98.99,45400.0,70.2803,70.3869,70.2661,70.3656,45400.0
2009-11-04 12:25:00,98.99,99.04,98.93,98.98,93000.0,70.3656,70.4011,70.3229,70.3585,93000.0
2009-11-04 12:30:00,98.98,99.03,98.95,98.96,53300.0,70.3585,70.394,70.3372,70.3443,53300.0
2009-11-04 12:35:00,98.96,99.04,98.95,99.04,16500.0,70.3443,70.4011,70.3372,70.4011,16500.0
2009-11-04 12:40:00,99.04,99.08,99.03,99.08,24300.0,70.4011,70.4296,70.394,70.4296,24300.0
2009-11-04 12:45:00,99.08,99.09,98.99,98.99,29500.0,70.4296,70.4367,70.3656,70.3656,29500.0
2009-11-04 12:50:00,98.98,99.01,98.94,98.98,20500.0,70.3585,70.3798,70.33,70.3585,20500.0
2009-11-04 12:55:00,98.99,99.02,98.98,98.99,62800.0,70.3656,70.3869,70.3585,70.3656,62800.0
2009-11-04 13:00:00,98.99,99.03,98.96,98.96,52800.0,70.3656,70.394,70.3443,70.3443,52800.0
2009-11-04 13:05:00,98.98,99.01,98.97,98.97,41900.0,70.3585,70.3798,70.3514,70.3514,41900.0
2009-11-04 13:10:00,99.01,99.04,99.0,99.0,34500.0,70.3798,70.4011,70.3727,70.3727,34500.0
2009-11-04 13:15:00,98.99,99.03,98.97,99.02,40200.0,70.3656,70.394,70.3514,70.3869,40200.0
2009-11-04 13:20:00,99.01,99.03,98.95,98.99,15500.0,70.3798,70.394,70.3372,70.3656,15500.0
2009-11-04 13:25:00,99.0,99.0,98.91,98.97,52600.0,70.3727,70.3727,70.3087,70.3514,52600.0
2009-11-04 13:30:00,98.97,98.98,98.92,98.95,101100.0,70.3514,70.3585,70.3158,70.3372,101100.0
2009-11-04 13:35:00,98.96,98.99,98.92,98.97,42100.0,70.3443,70.3656,70.3158,70.3514,42100.0
2009-11-04 13:40:00,98.96,98.96,98.88,98.89,22100.0,70.3443,70.3443,70.2874,70.2945,22100.0
2009-11-04 13:45:00,98.89,98.91,98.86,98.86,13400.0,70.2945,70.3087,70.2732,70.2732,13400.0
2009-11-04 13:50:00,98.86,98.86,98.8,98.85,51300.0,70.2732,70.2732,70.2305,70.2661,51300.0
2009-11-04 13:55:00,98.86,98.94,98.84,98.89,91200.0,70.2732,70.33,70.259,70.2945,91200.0
2009-11-04 14:00:00,98.88,98.93,98.82,98.93,83400.0,70.2874,70.3229,70.2447,70.3229,83400.0
2009-11-04 14:05:00,98.92,98.99,98.89,98.96,70000.0,70.3158,70.3656,70.2945,70.3443,70000.0
2009-11-04 14:10:00,98.97,98.99,98.9,98.96,23900.0,70.3514,70.3656,70.3016,70.3443,23900.0
2009-11-04 14:15:00,98.97,99.29,98.59,98.63,221600.0,70.3514,70.5788,70.0813,70.1097,221600.0
2009-11-04 14:20:00,98.63,99.18,98.6,98.93,396000.0,70.1097,70.5006,70.0884,70.3229,396000.0
2009-11-04 14:25:00,98.9,98.93,98.35,98.45,702900.0,70.3016,70.3229,69.9107,69.9817,702900.0
2009-11-04 14:30:00,98.45,99.01,98.37,98.86,638500.0,69.9817,70.3798,69.9249,70.2732,638500.0
2009-11-04 14:35:00,98.88,99.08,98.88,98.98,218500.0,70.2874,70.4296,70.2874,70.3585,218500.0
2009-11-04 14:40:00,98.96,99.38,98.92,99.15,686700.0,70.3443,70.6428,70.3158,70.4793,686700.0
2009-11-04 14:45:00,99.16,99.26,99.15,99.22,364000.0,70.4864,70.5575,70.4793,70.5291,364000.0
2009-11-04 14:50:00,99.21,99.3,99.16,99.22,220200.0,70.522,70.5859,70.4864,70.5291,220200.0
2009-11-04 14:55:00,99.23,99.27,99.1,99.24,184300.0,70.5362,70.5646,70.4438,70.5433,184300.0
2009-11-04 15:00:00,99.23,99.24,98.96,99.0,233600.0,70.5362,70.5433,70.3443,70.3727,233600.0
2009-11-04 15:05:00,99.0,99.09,98.99,99.05,105000.0,70.3727,70.4367,70.3656,70.4082,105000.0
2009-11-04 15:10:00,99.05,99.18,98.86,99.01,273400.0,70.4082,70.5006,70.2732,70.3798,273400.0
2009-11-04 15:15:00,99.01,99.13,98.94,99.08,181300.0,70.3798,70.4651,70.33,70.4296,181300.0
2009-11-04 15:20:00,99.08,99.1,98.97,99.05,69000.0,70.4296,70.4438,70.3514,70.4082,69000.0
2009-11-04 15:25:00,99.03,99.14,98.94,98.98,183900.0,70.394,70.4722,70.33,70.3585,183900.0
2009-11-04 15:30:00,98.98,99.04,98.6,98.7,360800.0,70.3585,70.4011,70.0884,70.1594,360800.0
2009-11-04 15:35:00,98.69,98.78,98.38,98.55,345200.0,70.1523,70.2163,69.932,70.0528,345200.0
2009-11-04 15:40:00,98.54,98.55,98.16,98.21,570000.0,70.0457,70.0528,69.7756,69.8111,570000.0
2009-11-04 15:45:00,98.22,98.27,98.03,98.13,558900.0,69.8182,69.8538,69.6832,69.7543,558900.0
2009-11-04 15:50:00,98.14,98.18,97.94,98.17,394300.0,69.7614,69.7898,69.6192,69.7827,394300.0
2009-11-04 15:55:00,98.18,98.19,97.99,98.17,337000.0,69.7898,69.7969,69.6548,69.7827,337000.0
2009-11-05 09:30:00,98.88,99.05,98.81,98.91,222600.0,70.2874,70.4082,70.2376,70.3087,222600.0
2009-11-05 09:35:00,98.89,99.02,98.84,98.94,236100.0,70.2945,70.3869,70.259,70.33,236100.0
2009-11-05 09:40:00,98.92,99.02,98.84,98.91,236900.0,70.3158,70.3869,70.259,70.3087,236900.0
2009-11-05 09:45:00,98.9,99.3,98.9,99.26,194000.0,70.3016,70.5859,70.3016,70.5575,194000.0
2009-11-05 09:50:00,99.27,99.43,99.27,99.4,203900.0,70.5646,70.6784,70.5646,70.657,203900.0
2009-11-05 09:55:00,99.39,99.42,99.3,99.37,201000.0,70.6499,70.6712,70.5859,70.6357,201000.0
2009-11-05 10:00:00,99.4,99.54,99.39,99.49,207800.0,70.657,70.7565,70.6499,70.721,207800.0
2009-11-05 10:05:00,99.49,99.54,99.36,99.44,102300.0,70.721,70.7565,70.6286,70.6855,102300.0
2009-11-05 10:10:00,99.44,99.49,99.36,99.4,65000.0,70.6855,70.721,70.6286,70.657,65000.0
2009-11-05 10:15:00,99.43,99.46,99.35,99.39,82300.0,70.6784,70.6997,70.6215,70.6499,82300.0
2009-11-05 10:20:00,99.4,99.6,99.39,99.5,256300.0,70.657,70.7992,70.6499,70.7281,256300.0
2009-11-05 10:25:00,99.51,99.66,99.48,99.56,153500.0,70.7352,70.8418,70.7139,70.7708,153500.0
2009-11-05 10:30:00,99.57,99.62,99.53,99.56,50500.0,70.7779,70.8134,70.7494,70.7708,50500.0
2009-11-05 10:35:00,99.56,99.94,99.56,99.94,322600.0,70.7708,71.0409,70.7708,71.0409,322600.0
2009-11-05 10:40:00,99.93,99.95,99.88,99.91,96400.0,71.0338,71.048,70.9982,71.0196,96400.0
2009-11-05 10:45:00,99.91,99.99,99.9,99.92,245700.0,71.0196,71.0764,71.0124,71.0267,245700.0
2009-11-05 10:50:00,99.92,99.94,99.88,99.89,308200.0,71.0267,71.0409,70.9982,71.0053,308200.0
2009-11-05 10:55:00,99.89,99.98,99.88,99.93,69700.0,71.0053,71.0693,70.9982,71.0338,69700.0
2009-11-05 11:00:00,99.94,99.99,99.88,99.9,67500.0,71.0409,71.0764,70.9982,71.0124,67500.0
2009-11-05 11:05:00,99.9,99.95,99.86,99.94,120500.0,71.0124,71.048,70.984,71.0409,120500.0
2009-11-05 11:10:00,99.93,99.99,99.88,99.98,113100.0,71.0338,71.0764,70.9982,71.0693,113100.0
2009-11-05 11:15:00,99.99,100.0,99.8,99.84,199200.0,71.0764,71.0835,70.9414,70.9698,199200.0
2009-11-05 11:20:00,99.85,99.88,99.8,99.88,63300.0,70.9769,70.9982,70.9414,70.9982,63300.0
2009-11-05 11:25:00,99.88,99.88,99.81,99.86,21500.0,70.9982,70.9982,70.9485,70.984,21500.0
2009-11-05 11:30:00,99.85,99.89,99.81,99.84,40400.0,70.9769,71.0053,70.9485,70.9698,40400.0
2009-11-05 11:35:00,99.84,99.87,99.83,99.84,30500.0,70.9698,70.9911,70.9627,70.9698,30500.0
2009-11-05 11:40:00,99.87,99.87,99.72,99.78,58600.0,70.9911,70.9911,70.8845,70.9271,58600.0
2009-11-05 11:45:00,99.77,99.8,99.64,99.68,87300.0,70.92,70.9414,70.8276,70.8561,87300.0
2009-11-05 11:50:00,99.69,99.74,99.56,99.65,170200.0,70.8632,70.8987,70.7708,70.8347,170200.0
2009-11-05 11:55:00,99.65,99.66,99.59,99.62,38800.0,70.8347,70.8418,70.7921,70.8134,38800.0
2009-11-05 12:00:00,99.62,99.7,99.57,99.61,41700.0,70.8134,70.8703,70.7779,70.8063,41700.0
2009-11-05 12:05:00,99.62,99.7,99.59,99.64,173600.0,70.8134,70.8703,70.7921,70.8276,173600.0
2009-11-05 12:10:00,99.64,99.68,99.59,99.67,59200.0,70.8276,70.8561,70.7921,70.849,59200.0
2009-11-05 12:15:00,99.66,99.76,99.64,99.73,46200.0,70.8418,70.9129,70.8276,70.8916,46200.0
2009-11-05 12:20:00,99.74,99.75,99.71,99.72,33000.0,70.8987,70.9058,70.8774,70.8845,33000.0
2009-11-05 12:25:00,99.74,99.75,99.63,99.72,231000.0,70.8987,70.9058,70.8205,70.8845,231000.0
2009-11-05 12:30:00,99.72,99.82,99.64,99.79,130000.0,70.8845,70.9556,70.8276,70.9343,130000.0
2009-11-05 12:35:00,99.81,99.82,99.78,99.78,23000.0,70.9485,70.9556,70.9271,70.9271,23000.0
2009-11-05 12:40:00,99.78,99.82,99.74,99.82,31300.0,70.9271,70.9556,70.8987,70.9556,31300.0
2009-11-05 12:45:00,99.83,99.9,99.82,99.86,165500.0,70.9627,71.0124,70.9556,70.984,165500.0
2009-11-05 12:50:00,99.86,99.87,99.78,99.79,21900.0,70.984,70.9911,70.9271,70.9343,21900.0
2009-11-05 12:55:00,99.8,99.92,99.78,99.92,50700.0,70.9414,71.0267,70.9271,71.0267,50700.0
2009-11-05 13:00:00,99.91,99.94,99.88,99.88,60500.0,71.0196,71.0409,70.9982,70.9982,60500.0
2009-11-05 13:05:00,99.9,99.91,99.83,99.83,26000.0,71.0124,71.0196,70.9627,70.9627,26000.0
2009-11-05 13:10:00,99.83,99.91,99.81,99.9,38900.0,70.9627,71.0196,70.9485,71.0124,38900.0
2009-11-05 13:15:00,99.91,99.91,99.81,99.9,47100.0,71.0196,71.0196,70.9485,71.0124,47100.0
2009-11-05 13:20:00,99.89,99.91,99.82,99.85,25100.0,71.0053,71.0196,70.9556,70.9769,25100.0
2009-11-05 13:25:00,99.85,99.86,99.78,99.81,7200.0,70.9769,70.984,70.9271,70.9485,7200.0
2009-11-05 13:30:00,99.79,99.87,99.79,99.85,22100.0,70.9343,70.9911,70.9343,70.9769,22100.0
2009-11-05 13:35:00,99.83,99.88,99.79,99.84,90800.0,70.9627,70.9982,70.9343,70.9698,90800.0
2009-11-05 13:40:00,99.84,99.94,99.84,99.93,38500.0,70.9698,71.0409,70.9698,71.0338,38500.0
2009-11-05 13:45:00,99.93,100.03,99.92,99.97,85700.0,71.0338,71.1049,71.0267,71.0622,85700.0
2009-11-05 13:50:00,99.99,99.99,99.82,99.87,93200.0,71.0764,71.0764,70.9556,70.9911,93200.0
2009-11-05 13:55:00,99.86,99.92,99.77,99.79,60600.0,70.984,71.0267,70.92,70.9343,60600.0
2009-11-05 14:00:00,99.79,99.83,99.76,99.81,110000.0,70.9343,70.9627,70.9129,70.9485,110000.0
2009-11-05 14:05:00,99.8,99.82,99.66,99.7,103900.0,70.9414,70.9556,70.8418,70.8703,103900.0
2009-11-05 14:10:00,99.69,99.78,99.67,99.73,218900.0,70.8632,70.9271,70.849,70.8916,218900.0
2009-11-05 14:15:00,99.73,99.81,99.69,99.74,68400.0,70.8916,70.9485,70.8632,70.8987,68400.0
2009-11-05 14:20:00,99.72,99.82,99.71,99.71,115800.0,70.8845,70.9556,70.8774,70.8774,115800.0
2009-11-05 14:25:00,99.73,99.83,99.73,99.76,143100.0,70.8916,70.9627,70.8916,70.9129,143100.0
2009-11-05 14:30:00,99.76,99.8,99.74,99.74,83500.0,70.9129,70.9414,70.8987,70.8987,83500.0
2009-11-05 14:35:00,99.75,99.81,99.71,99.73,125200.0,70.9058,70.9485,70.8774,70.8916,125200.0
2009-11-05 14:40:00,99.74,99.83,99.73,99.79,52700.0,70.8987,70.9627,70.8916,70.9343,52700.0
2009-11-05 14:45:00,99.78,99.94,99.78,99.88,112800.0,70.9271,71.0409,70.9271,70.9982,112800.0
2009-11-05 14:50:00,99.89,100.01,99.89,99.96,177500.0,71.0053,71.0906,71.0053,71.0551,177500.0
2009-11-05 14:55:00,99.96,100.1,99.96,100.07,230000.0,71.0551,71.1546,71.0551,71.1333,230000.0
2009-11-05 15:00:00,100.07,100.15,100.02,100.03,298600.0,71.1333,71.1902,71.0977,71.1049,298600.0
2009-11-05 15:05:00,100.04,100.08,99.98,100.03,123600.0,71.112,71.1404,71.0693,71.1049,123600.0
2009-11-05 15:10:00,100.03,100.07,100.0,100.06,150900.0,71.1049,71.1333,71.0835,71.1262,150900.0
2009-11-05 15:15:00,100.06,100.23,100.06,100.21,115000.0,71.1262,71.247,71.1262,71.2328,115000.0
2009-11-05 15:20:00,100.21,100.22,100.04,100.08,98700.0,71.2328,71.2399,71.112,71.1404,98700.0
2009-11-05 15:25:00,100.1,100.1,100.03,100.07,85700.0,71.1546,71.1546,71.1049,71.1333,85700.0
2009-11-05 15:30:00,100.06,100.06,99.98,100.0,47000.0,71.1262,71.1262,71.0693,71.0835,47000.0
2009-11-05 15:35:00,100.0,100.04,99.96,100.0,99800.0,71.0835,71.112,71.0551,71.0835,99800.0
2009-11-05 15:40:00,100.01,100.08,99.98,99.98,63500.0,71.0906,71.1404,71.0693,71.0693,63500.0
2009-11-05 15:45:00,99.98,100.01,99.92,99.97,257300.0,71.0693,71.0906,71.0267,71.0622,257300.0
2009-11-05 15:50:00,99.97,100.12,99.96,100.03,135300.0,71.0622,71.1688,71.0551,71.1049,135300.0
2009-11-05 15:55:00,100.03,100.19,100.02,100.16,388300.0,71.1049,71.2186,71.0977,71.1973,388300.0
2009-11-06 09:30:00,99.65,99.66,99.43,99.52,483400.0,70.8347,70.8418,70.6784,70.7423,483400.0
2009-11-06 09:35:00,99.53,99.87,99.51,99.8,726700.0,70.7494,70.9911,70.7352,70.9414,726700.0
2009-11-06 09:40:00,99.81,100.23,99.78,100.16,520800.0,70.9485,71.247,70.9271,71.1973,520800.0
2009-11-06 09:45:00,100.17,100.42,100.16,100.25,352500.0,71.2044,71.3821,71.1973,71.2612,352500.0
2009-11-06 09:50:00,100.24,100.33,100.18,100.27,239400.0,71.2541,71.3181,71.2115,71.2755,239400.0
2009-11-06 09:55:00,100.28,100.52,100.28,100.41,272500.0,71.2826,71.4532,71.2826,71.375,272500.0
2009-11-06 10:00:00,100.42,100.6,100.37,100.37,291200.0,71.3821,71.51,71.3465,71.3465,291200.0
2009-11-06 10:05:00,100.39,100.44,100.25,100.39,174300.0,71.3608,71.3963,71.2612,71.3608,174300.0
2009-11-06 10:10:00,100.39,100.43,100.35,100.37,90100.0,71.3608,71.3892,71.3323,71.3465,90100.0
2009-11-06 10:15:00,100.38,100.39,100.28,100.33,104700.0,71.3536,71.3608,71.2826,71.3181,104700.0
2009-11-06 10:20:00,100.3,100.34,100.22,100.31,214100.0,71.2968,71.3252,71.2399,71.3039,214100.0
2009-11-06 10:25:00,100.29,100.29,99.98,99.99,183800.0,71.2897,71.2897,71.0693,71.0764,183800.0
2009-11-06 10:30:00,99.98,100.0,99.82,99.92,446000.0,71.0693,71.0835,70.9556,71.0267,446000.0
2009-11-06 10:35:00,99.93,99.93,99.77,99.9,183800.0,71.0338,71.0338,70.92,71.0124,183800.0
2009-11-06 10:40:00,99.92,99.93,99.72,99.78,172900.0,71.0267,71.0338,70.8845,70.9271,172900.0
2009-11-06 10:45:00,99.78,100.0,99.68,99.95,108600.0,70.9271,71.0835,70.8561,71.048,108600.0
2009-11-06 10:50:00,99.94,100.11,99.88,100.1,101300.0,71.0409,71.1617,70.9982,71.1546,101300.0
2009-11-06 10:55:00,100.1,100.19,100.04,100.14,125400.0,71.1546,71.2186,71.112,71.183,125400.0
2009-11-06 11:00:00,100.14,100.14,100.05,100.13,81200.0,71.183,71.183,71.1191,71.1759,81200.0
2009-11-06 11:05:00,100.13,100.25,100.05,100.24,174400.0,71.1759,71.2612,71.1191,71.2541,174400.0
2009-11-06 11:10:00,100.21,100.21,100.07,100.09,125800.0,71.2328,71.2328,71.1333,71.1475,125800.0
2009-11-06 11:15:00,100.1,100.18,100.04,100.18,51700.0,71.1546,71.2115,71.112,71.2115,51700.0
2009-11-06 11:20:00,100.16,100.16,99.98,100.03,58900.0,71.1973,71.1973,71.0693,71.1049,58900.0
2009-11-06 11:25:00,100.02,100.19,99.97,100.19,146500.0,71.0977,71.2186,71.0622,71.2186,146500.0
2009-11-06 11:30:00,100.18,100.31,100.12,100.2,180200.0,71.2115,71.3039,71.1688,71.2257,180200.0
2009-11-06 11:35:00,100.22,100.22,100.13,100.17,77200.0,71.2399,71.2399,71.1759,71.2044,77200.0
2009-11-06 11:40:00,100.19,100.35,100.18,100.28,82000.0,71.2186,71.3323,71.2115,71.2826,82000.0
2009-11-06 11:45:00,100.29,100.29,100.21,100.22,45700.0,71.2897,71.2897,71.2328,71.2399,45700.0
2009-11-06 11:50:00,100.22,100.3,100.21,100.29,66300.0,71.2399,71.2968,71.2328,71.2897,66300.0
2009-11-06 11:55:00,100.27,100.29,100.18,100.2,64800.0,71.2755,71.2897,71.2115,71.2257,64800.0
2009-11-06 12:00:00,100.19,100.3,100.19,100.22,140300.0,71.2186,71.2968,71.2186,71.2399,140300.0
2009-11-06 12:05:00,100.21,100.29,100.21,100.28,23500.0,71.2328,71.2897,71.2328,71.2826,23500.0
2009-11-06 12:10:00,100.28,100.46,100.28,100.43,86300.0,71.2826,71.4105,71.2826,71.3892,86300.0
2009-11-06 12:15:00,100.44,100.47,100.34,100.37,53400.0,71.3963,71.4176,71.3252,71.3465,53400.0
2009-11-06 12:20:00,100.36,100.43,100.36,100.4,30400.0,71.3394,71.3892,71.3394,71.3679,30400.0
2009-11-06 12:25:00,100.41,100.46,100.35,100.36,55100.0,71.375,71.4105,71.3323,71.3394,55100.0
2009-11-06 12:30:00,100.37,100.41,100.36,100.41,19200.0,71.3465,71.375,71.3394,71.375,19200.0
2009-11-06 12:35:00,100.42,100.46,100.3,100.38,163300.0,71.3821,71.4105,71.2968,71.3536,163300.0
2009-11-06 12:40:00,100.38,100.39,100.24,100.3,146900.0,71.3536,71.3608,71.2541,71.2968,146900.0
2009-11-06 12:45:00,100.3,100.3,100.19,100.2,49300.0,71.2968,71.2968,71.2186,71.2257,49300.0
2009-11-06 12:50:00,100.2,100.31,100.18,100.19,195200.0,71.2257,71.3039,71.2115,71.2186,195200.0
2009-11-06 12:55:00,100.2,100.29,100.2,100.22,25900.0,71.2257,71.2897,71.2257,71.2399,25900.0
2009-11-06 13:00:00,100.21,100.23,100.1,100.1,27700.0,71.2328,71.247,71.1546,71.1546,27700.0
2009-11-06 13:05:00,100.14,100.24,100.14,100.2,27200.0,71.183,71.2541,71.183,71.2257,27200.0
2009-11-06 13:10:00,100.2,100.31,100.16,100.31,10600.0,71.2257,71.3039,71.1973,71.3039,10600.0
2009-11-06 13:15:00,100.3,100.39,100.29,100.35,30400.0,71.2968,71.3608,71.2897,71.3323,30400.0
2009-11-06 13:20:00,100.36,100.4,100.31,100.36,30200.0,71.3394,71.3679,71.3039,71.3394,30200.0
2009-11-06 13:25:00,100.35,100.36,100.26,100.3,50400.0,71.3323,71.3394,71.2683,71.2968,50400.0
2009-11-06 13:30:00,100.31,100.36,100.25,100.35,33800.0,71.3039,71.3394,71.2612,71.3323,33800.0
2009-11-06 13:35:00,100.35,100.44,100.31,100.31,70600.0,71.3323,71.3963,71.3039,71.3039,70600.0
2009-11-06 13:40:00,100.29,100.34,100.27,100.28,15700.0,71.2897,71.3252,71.2755,71.2826,15700.0
2009-11-06 13:45:00,100.32,100.37,100.22,100.27,113800.0,71.311,71.3465,71.2399,71.2755,113800.0
2009-11-06 13:50:00,100.26,100.29,100.22,100.25,122500.0,71.2683,71.2897,71.2399,71.2612,122500.0
2009-11-06 13:55:00,100.26,100.29,100.23,100.23,83900.0,71.2683,71.2897,71.247,71.247,83900.0
2009-11-06 14:00:00,100.26,100.29,100.18,100.23,52900.0,71.2683,71.2897,71.2115,71.247,52900.0
2009-11-06 14:05:00,100.26,100.3,100.16,100.23,90800.0,71.2683,71.2968,71.1973,71.247,90800.0
2009-11-06 14:10:00,100.22,100.29,100.22,100.24,34600.0,71.2399,71.2897,71.2399,71.2541,34600.0
2009-11-06 14:15:00,100.24,100.26,100.23,100.24,25200.0,71.2541,71.2683,71.247,71.2541,25200.0
2009-11-06 14:20:00,100.24,100.3,100.24,100.3,39200.0,71.2541,71.2968,71.2541,71.2968,39200.0
2009-11-06 14:25:00,100.29,100.35,100.26,100.31,60300.0,71.2897,71.3323,71.2683,71.3039,60300.0
2009-11-06 14:30:00,100.3,100.3,100.26,100.29,18800.0,71.2968,71.2968,71.2683,71.2897,18800.0
2009-11-06 14:35:00,100.28,100.34,100.27,100.33,18400.0,71.2826,71.3252,71.2755,71.3181,18400.0
2009-11-06 14:40:00,100.34,100.35,100.27,100.27,41200.0,71.3252,71.3323,71.2755,71.2755,41200.0
2009-11-06 14:45:00,100.27,100.28,100.21,100.26,41000.0,71.2755,71.2826,71.2328,71.2683,41000.0
2009-11-06 14:50:00,100.25,100.31,100.16,100.16,51100.0,71.2612,71.3039,71.1973,71.1973,51100.0
2009-11-06 14:55:00,100.19,100.19,100.13,100.15,106800.0,71.2186,71.2186,71.1759,71.1902,106800.0
2009-11-06 15:00:00,100.14,100.14,99.98,100.08,123000.0,71.183,71.183,71.0693,71.1404,123000.0
2009-11-06 15:05:00,100.08,100.15,100.07,100.11,67900.0,71.1404,71.1902,71.1333,71.1617,67900.0
2009-11-06 15:10:00,100.11,100.22,100.07,100.08,82800.0,71.1617,71.2399,71.1333,71.1404,82800.0
2009-11-06 15:15:00,100.09,100.13,100.04,100.12,57600.0,71.1475,71.1759,71.112,71.1688,57600.0
2009-11-06 15:20:00,100.13,100.18,100.08,100.13,107000.0,71.1759,71.2115,71.1404,71.1759,107000.0
2009-11-06 15:25:00,100.15,100.25,100.13,100.25,149400.0,71.1902,71.2612,71.1759,71.2612,149400.0
2009-11-06 15:30:00,100.23,100.26,100.17,100.17,57700.0,71.247,71.2683,71.2044,71.2044,57700.0
2009-11-06 15:35:00,100.17,100.17,100.17,100.17,0.0,71.2044,71.2044,71.2044,71.2044,0.0
2009-11-06 15:40:00,100.17,100.17,100.17,100.17,0.0,71.2044,71.2044,71.2044,71.2044,0.0
2009-11-06 15:45:00,100.17,100.17,100.17,100.17,0.0,71.2044,71.2044,71.2044,71.2044,0.0
2009-11-06 15:50:00,100.17,100.17,100.17,100.17,0.0,71.2044,71.2044,71.2044,71.2044,0.0
2009-11-06 15:55:00,100.17,100.17,100.17,100.17,0.0,71.2044,71.2044,71.2044,71.2044,0.0
2009-11-09 09:30:00,101.05,101.1,100.92,100.96,206800.0,71.8299,71.8655,71.7375,71.7659,206800.0
2009-11-09 09:35:00,100.95,101.22,100.91,101.22,290400.0,71.7588,71.9508,71.7304,71.9508,290400.0
2009-11-09 09:40:00,101.23,101.31,101.15,101.21,231800.0,71.9579,72.0147,71.901,71.9436,231800.0
2009-11-09 09:45:00,101.21,101.29,101.14,101.21,247600.0,71.9436,72.0005,71.8939,71.9436,247600.0
2009-11-09 09:50:00,101.22,101.39,101.16,101.36,267600.0,71.9508,72.0716,71.9081,72.0503,267600.0
2009-11-09 09:55:00,101.37,101.39,101.21,101.31,277400.0,72.0574,72.0716,71.9436,72.0147,277400.0
2009-11-09 10:00:00,101.31,101.5,101.31,101.45,257400.0,72.0147,72.1498,72.0147,72.1142,257400.0
2009-11-09 10:05:00,101.44,101.57,101.44,101.54,165300.0,72.1071,72.1995,72.1071,72.1782,165300.0
2009-11-09 10:10:00,101.54,101.59,101.5,101.52,364300.0,72.1782,72.2138,72.1498,72.164,364300.0
2009-11-09 10:15:00,101.52,101.64,101.51,101.55,84700.0,72.164,72.2493,72.1569,72.1853,84700.0
2009-11-09 10:20:00,101.56,101.64,101.51,101.54,216800.0,72.1924,72.2493,72.1569,72.1782,216800.0
2009-11-09 10:25:00,101.53,101.6,101.48,101.56,106600.0,72.1711,72.2209,72.1356,72.1924,106600.0
2009-11-09 10:30:00,101.57,101.6,101.49,101.56,73200.0,72.1995,72.2209,72.1427,72.1924,73200.0
2009-11-09 10:35:00,101.56,101.59,101.54,101.58,34500.0,72.1924,72.2138,72.1782,72.2067,34500.0
2009-11-09 10:40:00,101.58,101.73,101.54,101.65,269900.0,72.2067,72.3133,72.1782,72.2564,269900.0
2009-11-09 10:45:00,101.66,101.69,101.61,101.67,125800.0,72.2635,72.2848,72.228,72.2706,125800.0
2009-11-09 10:50:00,101.64,101.73,101.61,101.72,123900.0,72.2493,72.3133,72.228,72.3062,123900.0
2009-11-09 10:55:00,101.7,101.75,101.64,101.71,257000.0,72.292,72.3275,72.2493,72.2991,257000.0
2009-11-09 11:00:00,101.72,101.75,101.65,101.66,104600.0,72.3062,72.3275,72.2564,72.2635,104600.0
2009-11-09 11:05:00,101.64,101.7,101.6,101.65,76800.0,72.2493,72.292,72.2209,72.2564,76800.0
2009-11-09 11:10:00,101.66,101.75,101.66,101.71,99700.0,72.2635,72.3275,72.2635,72.2991,99700.0
2009-11-09 11:15:00,101.72,101.93,101.72,101.87,370700.0,72.3062,72.4554,72.3062,72.4128,370700.0
2009-11-09 11:20:00,101.87,101.91,101.81,101.86,154800.0,72.4128,72.4412,72.3701,72.4057,154800.0
2009-11-09 11:25:00,101.87,101.92,101.84,101.9,99000.0,72.4128,72.4483,72.3915,72.4341,99000.0
2009-11-09 11:30:00,101.89,101.91,101.86,101.86,57200.0,72.427,72.4412,72.4057,72.4057,57200.0
2009-11-09 11:35:00,101.86,101.92,101.83,101.83,91500.0,72.4057,72.4483,72.3844,72.3844,91500.0
2009-11-09 11:40:00,101.83,101.89,101.81,101.87,56200.0,72.3844,72.427,72.3701,72.4128,56200.0
2009-11-09 11:45:00,101.87,101.98,101.86,101.93,87100.0,72.4128,72.491,72.4057,72.4554,87100.0
2009-11-09 11:50:00,101.94,101.96,101.85,101.89,87300.0,72.4626,72.4768,72.3986,72.427,87300.0
2009-11-09 11:55:00,101.88,101.9,101.85,101.87,28800.0,72.4199,72.4341,72.3986,72.4128,28800.0
2009-11-09 12:00:00,101.87,101.9,101.83,101.87,39200.0,72.4128,72.4341,72.3844,72.4128,39200.0
2009-11-09 12:05:00,101.88,101.96,101.87,101.92,43200.0,72.4199,72.4768,72.4128,72.4483,43200.0
2009-11-09 12:10:00,101.93,102.0,101.93,101.97,34000.0,72.4554,72.5052,72.4554,72.4839,34000.0
2009-11-09 12:15:00,101.97,102.0,101.94,101.96,59400.0,72.4839,72.5052,72.4626,72.4768,59400.0
2009-11-09 12:20:00,101.98,102.0,101.91,101.91,72100.0,72.491,72.5052,72.4412,72.4412,72100.0
2009-11-09 12:25:00,101.93,101.97,101.9,101.91,58100.0,72.4554,72.4839,72.4341,72.4412,58100.0
2009-11-09 12:30:00,101.91,101.95,101.89,101.9,12400.0,72.4412,72.4697,72.427,72.4341,12400.0
2009-11-09 12:35:00,101.91,101.92,101.88,101.92,22000.0,72.4412,72.4483,72.4199,72.4483,22000.0
2009-11-09 12:40:00,101.91,101.94,101.88,101.88,66600.0,72.4412,72.4626,72.4199,72.4199,66600.0
2009-11-09 12:45:00,101.9,101.97,101.86,101.89,133300.0,72.4341,72.4839,72.4057,72.427,133300.0
2009-11-09 12:50:00,101.89,101.95,101.86,101.93,67100.0,72.427,72.4697,72.4057,72.4554,67100.0
2009-11-09 12:55:00,101.92,101.99,101.9,101.99,84400.0,72.4483,72.4981,72.4341,72.4981,84400.0
2009-11-09 13:00:00,102.0,102.0,101.93,101.97,43200.0,72.5052,72.5052,72.4554,72.4839,43200.0
2009-11-09 13:05:00,101.98,102.02,101.9,101.9,62600.0,72.491,72.5194,72.4341,72.4341,62600.0
2009-11-09 13:10:00,101.9,101.99,101.9,101.98,79900.0,72.4341,72.4981,72.4341,72.491,79900.0
2009-11-09 13:15:00,101.98,101.98,101.89,101.93,168800.0,72.491,72.491,72.427,72.4554,168800.0
2009-11-09 13:20:00,101.95,101.95,101.9,101.91,65400.0,72.4697,72.4697,72.4341,72.4412,65400.0
2009-11-09 13:25:00,101.9,101.95,101.88,101.95,34300.0,72.4341,72.4697,72.4199,72.4697,34300.0
2009-11-09 13:30:00,101.96,101.98,101.92,101.92,43900.0,72.4768,72.491,72.4483,72.4483,43900.0
2009-11-09 13:35:00,101.92,102.19,101.9,102.17,454500.0,72.4483,72.6403,72.4341,72.626,454500.0
2009-11-09 13:40:00,102.16,102.2,102.13,102.16,160000.0,72.6189,72.6474,72.5976,72.6189,160000.0
2009-11-09 13:45:00,102.16,102.23,102.14,102.15,55200.0,72.6189,72.6687,72.6047,72.6118,55200.0
2009-11-09 13:50:00,102.15,102.16,102.11,102.15,69000.0,72.6118,72.6189,72.5834,72.6118,69000.0
2009-11-09 13:55:00,102.14,102.2,102.11,102.2,75700.0,72.6047,72.6474,72.5834,72.6474,75700.0
2009-11-09 14:00:00,102.2,102.23,102.15,102.18,52900.0,72.6474,72.6687,72.6118,72.6332,52900.0
2009-11-09 14:05:00,102.19,102.22,102.13,102.16,37900.0,72.6403,72.6616,72.5976,72.6189,37900.0
2009-11-09 14:10:00,102.16,102.18,102.11,102.14,130800.0,72.6189,72.6332,72.5834,72.6047,130800.0
2009-11-09 14:15:00,102.15,102.18,102.12,102.15,79600.0,72.6118,72.6332,72.5905,72.6118,79600.0
2009-11-09 14:20:00,102.15,102.21,102.12,102.21,48600.0,72.6118,72.6545,72.5905,72.6545,48600.0
2009-11-09 14:25:00,102.21,102.24,102.15,102.21,43500.0,72.6545,72.6758,72.6118,72.6545,43500.0
2009-11-09 14:30:00,102.22,102.29,102.19,102.29,134400.0,72.6616,72.7113,72.6403,72.7113,134400.0
2009-11-09 14:35:00,102.29,102.3,102.21,102.26,104700.0,72.7113,72.7185,72.6545,72.69,104700.0
2009-11-09 14:40:00,102.27,102.33,102.26,102.3,67500.0,72.6971,72.7398,72.69,72.7185,67500.0
2009-11-09 14:45:00,102.31,102.39,102.31,102.34,68800.0,72.7256,72.7824,72.7256,72.7469,68800.0
2009-11-09 14:50:00,102.34,102.37,102.3,102.31,51100.0,72.7469,72.7682,72.7185,72.7256,51100.0
2009-11-09 14:55:00,102.31,102.35,102.3,102.34,25700.0,72.7256,72.754,72.7185,72.7469,25700.0
2009-11-09 15:00:00,102.34,102.37,102.3,102.35,31400.0,72.7469,72.7682,72.7185,72.754,31400.0
2009-11-09 15:05:00,102.35,102.35,102.3,102.31,35300.0,72.754,72.754,72.7185,72.7256,35300.0
2009-11-09 15:10:00,102.31,102.34,102.29,102.33,43900.0,72.7256,72.7469,72.7113,72.7398,43900.0
2009-11-09 15:15:00,102.34,102.35,102.28,102.32,52000.0,72.7469,72.754,72.7042,72.7327,52000.0
2009-11-09 15:20:00,102.31,102.34,102.27,102.31,73300.0,72.7256,72.7469,72.6971,72.7256,73300.0
2009-11-09 15:25:00,102.31,102.34,102.23,102.29,87300.0,72.7256,72.7469,72.6687,72.7113,87300.0
2009-11-09 15:30:00,102.29,102.3,102.19,102.19,123600.0,72.7113,72.7185,72.6403,72.6403,123600.0
2009-11-09 15:35:00,102.2,102.23,102.16,102.18,189800.0,72.6474,72.6687,72.6189,72.6332,189800.0
2009-11-09 15:40:00,102.18,102.26,102.17,102.23,129700.0,72.6332,72.69,72.626,72.6687,129700.0
2009-11-09 15:45:00,102.23,102.32,102.21,102.27,185800.0,72.6687,72.7327,72.6545,72.6971,185800.0
2009-11-09 15:50:00,102.26,102.43,102.26,102.38,188300.0,72.69,72.8109,72.69,72.7753,188300.0
2009-11-09 15:55:00,102.37,102.44,102.33,102.41,276900.0,72.7682,72.818,72.7398,72.7966,276900.0
2009-11-10 09:30:00,102.26,102.43,102.22,102.39,901100.0,72.69,72.8109,72.6616,72.7824,901100.0
2009-11-10 09:35:00,102.4,102.47,102.37,102.46,270300.0,72.7895,72.8393,72.7682,72.8322,270300.0
2009-11-10 09:40:00,102.45,102.59,102.4,102.52,264000.0,72.8251,72.9246,72.7895,72.8748,264000.0
2009-11-10 09:45:00,102.52,102.6,102.49,102.55,217600.0,72.8748,72.9317,72.8535,72.8962,217600.0
2009-11-10 09:50:00,102.55,102.69,102.54,102.6,181600.0,72.8962,72.9957,72.8891,72.9317,181600.0
2009-11-10 09:55:00,102.6,102.64,102.5,102.53,167600.0,72.9317,72.9601,72.8606,72.8819,167600.0
2009-11-10 10:00:00,102.52,102.57,102.46,102.49,283600.0,72.8748,72.9104,72.8322,72.8535,283600.0
2009-11-10 10:05:00,102.49,102.63,102.48,102.58,208900.0,72.8535,72.953,72.8464,72.9175,208900.0
2009-11-10 10:10:00,102.58,102.77,102.55,102.68,224000.0,72.9175,73.0525,72.8962,72.9886,224000.0
2009-11-10 10:15:00,102.7,102.74,102.63,102.7,101300.0,73.0028,73.0312,72.953,73.0028,101300.0
2009-11-10 10:20:00,102.7,102.75,102.66,102.67,99500.0,73.0028,73.0383,72.9744,72.9815,99500.0
2009-11-10 10:25:00,102.67,102.77,102.67,102.76,108200.0,72.9815,73.0525,72.9815,73.0454,108200.0
2009-11-10 10:30:00,102.76,102.8,102.7,102.75,104700.0,73.0454,73.0739,73.0028,73.0383,104700.0
2009-11-10 10:35:00,102.73,102.74,102.61,102.62,119000.0,73.0241,73.0312,72.9388,72.9459,119000.0
2009-11-10 10:40:00,102.61,102.7,102.6,102.61,147100.0,72.9388,73.0028,72.9317,72.9388,147100.0
2009-11-10 10:45:00,102.61,102.63,102.55,102.58,131700.0,72.9388,72.953,72.8962,72.9175,131700.0
2009-11-10 10:50:00,102.56,102.57,102.39,102.46,126500.0,72.9033,72.9104,72.7824,72.8322,126500.0
2009-11-10 10:55:00,102.46,102.49,102.35,102.37,70200.0,72.8322,72.8535,72.754,72.7682,70200.0
2009-11-10 11:00:00,102.36,102.46,102.36,102.44,40300.0,72.7611,72.8322,72.7611,72.818,40300.0
2009-11-10 11:05:00,102.43,102.44,102.24,102.34,189500.0,72.8109,72.818,72.6758,72.7469,189500.0
2009-11-10 11:10:00,102.34,102.42,102.24,102.36,126400.0,72.7469,72.8038,72.6758,72.7611,126400.0
2009-11-10 11:15:00,102.35,102.38,102.29,102.35,107100.0,72.754,72.7753,72.7113,72.754,107100.0
2009-11-10 11:20:00,102.33,102.43,102.33,102.39,73400.0,72.7398,72.8109,72.7398,72.7824,73400.0
2009-11-10 11:25:00,102.37,102.44,102.35,102.41,79800.0,72.7682,72.818,72.754,72.7966,79800.0
2009-11-10 11:30:00,102.42,102.42,102.28,102.31,74800.0,72.8038,72.8038,72.7042,72.7256,74800.0
2009-11-10 11:35:00,102.32,102.59,102.31,102.51,168400.0,72.7327,72.9246,72.7256,72.8677,168400.0
2009-11-10 11:40:00,102.52,102.57,102.48,102.54,41600.0,72.8748,72.9104,72.8464,72.8891,41600.0
2009-11-10 11:45:00,102.53,102.62,102.51,102.6,70700.0,72.8819,72.9459,72.8677,72.9317,70700.0
2009-11-10 11:50:00,102.6,102.6,102.5,102.53,55100.0,72.9317,72.9317,72.8606,72.8819,55100.0
2009-11-10 11:55:00,102.52,102.55,102.42,102.42,67800.0,72.8748,72.8962,72.8038,72.8038,67800.0
2009-11-10 12:00:00,102.43,102.44,102.36,102.38,47000.0,72.8109,72.818,72.7611,72.7753,47000.0
2009-11-10 12:05:00,102.38,102.43,102.33,102.41,43800.0,72.7753,72.8109,72.7398,72.7966,43800.0
2009-11-10 12:10:00,102.41,102.46,102.36,102.43,42400.0,72.7966,72.8322,72.7611,72.8109,42400.0
2009-11-10 12:15:00,102.42,102.47,102.39,102.42,60300.0,72.8038,72.8393,72.7824,72.8038,60300.0
2009-11-10 12:20:00,102.43,102.43,102.29,102.32,71400.0,72.8109,72.8109,72.7113,72.7327,71400.0
2009-11-10 12:25:00,102.32,102.35,102.17,102.18,140100.0,72.7327,72.754,72.626,72.6332,140100.0
2009-11-10 12:30:00,102.18,102.29,102.15,102.26,110900.0,72.6332,72.7113,72.6118,72.69,110900.0
2009-11-10 12:35:00,102.26,102.31,102.24,102.26,96100.0,72.69,72.7256,72.6758,72.69,96100.0
2009-11-10 12:40:00,102.27,102.29,102.25,102.26,56500.0,72.6971,72.7113,72.6829,72.69,56500.0
2009-11-10 12:45:00,102.26,102.3,102.23,102.24,63400.0,72.69,72.7185,72.6687,72.6758,63400.0
2009-11-10 12:50:00,102.25,102.32,102.25,102.3,42400.0,72.6829,72.7327,72.6829,72.7185,42400.0
2009-11-10 12:55:00,102.31,102.44,102.31,102.39,153200.0,72.7256,72.818,72.7256,72.7824,153200.0
2009-11-10 13:00:00,102.4,102.45,102.34,102.42,125400.0,72.7895,72.8251,72.7469,72.8038,125400.0
2009-11-10 13:05:00,102.42,102.42,102.33,102.36,92100.0,72.8038,72.8038,72.7398,72.7611,92100.0
2009-11-10 13:10:00,102.35,102.39,102.26,102.26,231400.0,72.754,72.7824,72.69,72.69,231400.0
2009-11-10 13:15:00,102.26,102.41,102.23,102.39,177000.0,72.69,72.7966,72.6687,72.7824,177000.0
2009-11-10 13:20:00,102.37,102.38,102.29,102.36,37400.0,72.7682,72.7753,72.7113,72.7611,37400.0
2009-11-10 13:25:00,102.34,102.36,102.32,102.33,52200.0,72.7469,72.7611,72.7327,72.7398,52200.0
2009-11-10 13:30:00,102.33,102.37,102.3,102.37,78000.0,72.7398,72.7682,72.7185,72.7682,78000.0
2009-11-10 13:35:00,102.37,102.43,102.3,102.31,69900.0,72.7682,72.8109,72.7185,72.7256,69900.0
2009-11-10 13:40:00,102.31,102.32,102.23,102.28,43200.0,72.7256,72.7327,72.6687,72.7042,43200.0
2009-11-10 13:45:00,102.28,102.3,102.26,102.28,22900.0,72.7042,72.7185,72.69,72.7042,22900.0
2009-11-10 13:50:00,102.29,102.39,102.29,102.39,38700.0,72.7113,72.7824,72.7113,72.7824,38700.0
2009-11-10 13:55:00,102.38,102.43,102.28,102.41,369200.0,72.7753,72.8109,72.7042,72.7966,369200.0
2009-11-10 14:00:00,102.4,102.45,102.34,102.44,193800.0,72.7895,72.8251,72.7469,72.818,193800.0
2009-11-10 14:05:00,102.44,102.53,102.4,102.52,69300.0,72.818,72.8819,72.7895,72.8748,69300.0
2009-11-10 14:10:00,102.5,102.52,102.46,102.46,49600.0,72.8606,72.8748,72.8322,72.8322,49600.0
2009-11-10 14:15:00,102.46,102.51,102.42,102.43,46600.0,72.8322,72.8677,72.8038,72.8109,46600.0
2009-11-10 14:20:00,102.43,102.49,102.41,102.49,26800.0,72.8109,72.8535,72.7966,72.8535,26800.0
2009-11-10 14:25:00,102.48,102.56,102.45,102.51,80500.0,72.8464,72.9033,72.8251,72.8677,80500.0
2009-11-10 14:30:00,102.52,102.64,102.52,102.6,69100.0,72.8748,72.9601,72.8748,72.9317,69100.0
2009-11-10 14:35:00,102.61,102.63,102.57,102.6,131600.0,72.9388,72.953,72.9104,72.9317,131600.0
2009-11-10 14:40:00,102.6,102.61,102.54,102.61,74700.0,72.9317,72.9388,72.8891,72.9388,74700.0
2009-11-10 14:45:00,102.61,102.63,102.56,102.59,38800.0,72.9388,72.953,72.9033,72.9246,38800.0
2009-11-10 14:50:00,102.6,102.62,102.56,102.6,16700.0,72.9317,72.9459,72.9033,72.9317,16700.0
2009-11-10 14:55:00,102.6,102.67,102.55,102.61,178800.0,72.9317,72.9815,72.8962,72.9388,178800.0
2009-11-10 15:00:00,102.61,102.61,102.51,102.56,37400.0,72.9388,72.9388,72.8677,72.9033,37400.0
2009-11-10 15:05:00,102.56,102.58,102.55,102.57,11200.0,72.9033,72.9175,72.8962,72.9104,11200.0
2009-11-10 15:10:00,102.58,102.67,102.54,102.64,133700.0,72.9175,72.9815,72.8891,72.9601,133700.0
2009-11-10 15:15:00,102.63,102.79,102.6,102.71,176500.0,72.953,73.0668,72.9317,73.0099,176500.0
2009-11-10 15:20:00,102.73,102.74,102.64,102.73,122400.0,73.0241,73.0312,72.9601,73.0241,122400.0
2009-11-10 15:25:00,102.71,102.73,102.67,102.72,141300.0,73.0099,73.0241,72.9815,73.017,141300.0
2009-11-10 15:30:00,102.71,102.72,102.59,102.61,133400.0,73.0099,73.017,72.9246,72.9388,133400.0
2009-11-10 15:35:00,102.62,102.69,102.59,102.64,74800.0,72.9459,72.9957,72.9246,72.9601,74800.0
2009-11-10 15:40:00,102.64,102.68,102.52,102.55,97600.0,72.9601,72.9886,72.8748,72.8962,97600.0
2009-11-10 15:45:00,102.55,102.6,102.49,102.58,131400.0,72.8962,72.9317,72.8535,72.9175,131400.0
2009-11-10 15:50:00,102.59,102.62,102.51,102.55,152400.0,72.9246,72.9459,72.8677,72.8962,152400.0
2009-11-10 15:55:00,102.55,102.67,102.52,102.67,158100.0,72.8962,72.9815,72.8748,72.9815,158100.0
2009-11-10 16:00:00,102.68,102.72,102.67,102.68,27100.0,72.9886,73.017,72.9815,72.9886,27100.0
2009-11-10 16:05:00,102.7,102.72,102.67,102.69,6000.0,73.0028,73.017,72.9815,72.9957,6000.0
2009-11-10 16:10:00,102.74,102.74,102.69,102.69,10200.0,73.0312,73.0312,72.9957,72.9957,10200.0
2009-11-11 09:30:00,103.11,103.23,103.1,103.16,178700.0,73.2942,73.3795,73.2871,73.3298,178700.0
2009-11-11 09:35:00,103.17,103.22,103.05,103.17,232000.0,73.3369,73.3724,73.2516,73.3369,232000.0
2009-11-11 09:40:00,103.18,103.2,103.11,103.18,139700.0,73.344,73.3582,73.2942,73.344,139700.0
2009-11-11 09:45:00,103.18,103.18,102.95,103.05,210200.0,73.344,73.344,73.1805,73.2516,210200.0
2009-11-11 09:50:00,103.05,103.1,103.01,103.08,92800.0,73.2516,73.2871,73.2231,73.2729,92800.0
2009-11-11 09:55:00,103.07,103.34,103.07,103.29,257800.0,73.2658,73.4577,73.2658,73.4222,257800.0
2009-11-11 10:00:00,103.3,103.42,103.3,103.38,281800.0,73.4293,73.5146,73.4293,73.4862,281800.0
2009-11-11 10:05:00,103.38,103.43,103.35,103.38,149300.0,73.4862,73.5217,73.4648,73.4862,149300.0
2009-11-11 10:10:00,103.4,103.49,103.39,103.47,182800.0,73.5004,73.5643,73.4933,73.5501,182800.0
2009-11-11 10:15:00,103.48,103.56,103.48,103.51,144200.0,73.5572,73.6141,73.5572,73.5786,144200.0
2009-11-11 10:20:00,103.52,103.62,103.49,103.61,227800.0,73.5857,73.6568,73.5643,73.6496,227800.0
2009-11-11 10:25:00,103.61,103.61,103.47,103.5,264200.0,73.6496,73.6496,73.5501,73.5715,264200.0
2009-11-11 10:30:00,103.51,103.51,103.4,103.46,98000.0,73.5786,73.5786,73.5004,73.543,98000.0
2009-11-11 10:35:00,103.45,103.5,103.4,103.44,118300.0,73.5359,73.5715,73.5004,73.5288,118300.0
2009-11-11 10:40:00,103.44,103.49,103.24,103.29,363100.0,73.5288,73.5643,73.3866,73.4222,363100.0
2009-11-11 10:45:00,103.29,103.32,103.08,103.13,332600.0,73.4222,73.4435,73.2729,73.3084,332600.0
2009-11-11 10:50:00,103.14,103.14,102.85,102.98,293100.0,73.3156,73.3156,73.1094,73.2018,293100.0
2009-11-11 10:55:00,102.98,103.03,102.89,103.02,150400.0,73.2018,73.2374,73.1378,73.2303,150400.0
2009-11-11 11:00:00,103.02,103.08,102.99,103.06,98900.0,73.2303,73.2729,73.2089,73.2587,98900.0
2009-11-11 11:05:00,103.07,103.08,102.76,102.77,137900.0,73.2658,73.2729,73.0454,73.0525,137900.0
2009-11-11 11:10:00,102.77,102.94,102.74,102.88,172700.0,73.0525,73.1734,73.0312,73.1307,172700.0
2009-11-11 11:15:00,102.86,103.01,102.79,102.99,180600.0,73.1165,73.2231,73.0668,73.2089,180600.0
2009-11-11 11:20:00,102.99,103.05,102.94,103.0,143100.0,73.2089,73.2516,73.1734,73.216,143100.0
2009-11-11 11:25:00,103.0,103.03,102.89,102.97,104500.0,73.216,73.2374,73.1378,73.1947,104500.0
2009-11-11 11:30:00,102.96,103.01,102.91,102.98,72400.0,73.1876,73.2231,73.1521,73.2018,72400.0
2009-11-11 11:35:00,102.99,103.11,102.96,103.06,99400.0,73.2089,73.2942,73.1876,73.2587,99400.0
2009-11-11 11:40:00,103.06,103.11,103.04,103.06,81000.0,73.2587,73.2942,73.2445,73.2587,81000.0
2009-11-11 11:45:00,103.07,103.09,103.01,103.01,28200.0,73.2658,73.28,73.2231,73.2231,28200.0
2009-11-11 11:50:00,103.01,103.01,102.77,102.83,318200.0,73.2231,73.2231,73.0525,73.0952,318200.0
2009-11-11 11:55:00,102.83,102.94,102.71,102.89,247400.0,73.0952,73.1734,73.0099,73.1378,247400.0
2009-11-11 12:00:00,102.88,102.95,102.86,102.9,67900.0,73.1307,73.1805,73.1165,73.145,67900.0
2009-11-11 12:05:00,102.91,102.94,102.81,102.91,196600.0,73.1521,73.1734,73.081,73.1521,196600.0
2009-11-11 12:10:00,102.92,102.98,102.92,102.96,51500.0,73.1592,73.2018,73.1592,73.1876,51500.0
2009-11-11 12:15:00,102.96,102.96,102.88,102.89,65900.0,73.1876,73.1876,73.1307,73.1378,65900.0
2009-11-11 12:20:00,102.88,102.94,102.86,102.9,16900.0,73.1307,73.1734,73.1165,73.145,16900.0
2009-11-11 12:25:00,102.9,103.0,102.89,102.99,35600.0,73.145,73.216,73.1378,73.2089,35600.0
2009-11-11 12:30:00,103.0,103.08,102.99,103.08,52700.0,73.216,73.2729,73.2089,73.2729,52700.0
2009-11-11 12:35:00,103.07,103.19,103.07,103.07,108100.0,73.2658,73.3511,73.2658,73.2658,108100.0
2009-11-11 12:40:00,103.08,103.12,103.04,103.09,28200.0,73.2729,73.3013,73.2445,73.28,28200.0
2009-11-11 12:45:00,103.08,103.2,102.99,103.04,404900.0,73.2729,73.3582,73.2089,73.2445,404900.0
2009-11-11 12:50:00,103.03,103.08,103.02,103.08,32600.0,73.2374,73.2729,73.2303,73.2729,32600.0
2009-11-11 12:55:00,103.07,103.07,102.94,102.96,76500.0,73.2658,73.2658,73.1734,73.1876,76500.0
2009-11-11 13:00:00,102.97,103.03,102.94,103.03,34100.0,73.1947,73.2374,73.1734,73.2374,34100.0
2009-11-11 13:05:00,103.01,103.07,102.99,103.06,25800.0,73.2231,73.2658,73.2089,73.2587,25800.0
2009-11-11 13:10:00,103.05,103.05,102.96,103.04,27000.0,73.2516,73.2516,73.1876,73.2445,27000.0
2009-11-11 13:15:00,103.05,103.06,103.01,103.02,19500.0,73.2516,73.2587,73.2231,73.2303,19500.0
2009-11-11 13:20:00,103.03,103.08,103.03,103.03,32500.0,73.2374,73.2729,73.2374,73.2374,32500.0
2009-11-11 13:25:00,103.03,103.04,102.91,102.95,24600.0,73.2374,73.2445,73.1521,73.1805,24600.0
2009-11-11 13:30:00,102.95,102.99,102.93,102.95,29300.0,73.1805,73.2089,73.1663,73.1805,29300.0
2009-11-11 13:35:00,102.95,102.97,102.81,102.83,50400.0,73.1805,73.1947,73.081,73.0952,50400.0
2009-11-11 13:40:00,102.84,102.84,102.65,102.66,155200.0,73.1023,73.1023,72.9672,72.9744,155200.0
2009-11-11 13:45:00,102.66,102.76,102.66,102.71,88900.0,72.9744,73.0454,72.9744,73.0099,88900.0
2009-11-11 13:50:00,102.7,102.8,102.64,102.78,91400.0,73.0028,73.0739,72.9601,73.0597,91400.0
2009-11-11 13:55:00,102.78,102.84,102.72,102.81,109100.0,73.0597,73.1023,73.017,73.081,109100.0
2009-11-11 14:00:00,102.81,102.87,102.77,102.83,70400.0,73.081,73.1236,73.0525,73.0952,70400.0
2009-11-11 14:05:00,102.82,102.95,102.79,102.89,72900.0,73.0881,73.1805,73.0668,73.1378,72900.0
2009-11-11 14:10:00,102.89,102.94,102.86,102.92,108600.0,73.1378,73.1734,73.1165,73.1592,108600.0
2009-11-11 14:15:00,102.94,102.99,102.88,102.95,249100.0,73.1734,73.2089,73.1307,73.1805,249100.0
2009-11-11 14:20:00,102.92,102.94,102.84,102.84,45500.0,73.1592,73.1734,73.1023,73.1023,45500.0
2009-11-11 14:25:00,102.84,102.96,102.84,102.91,177400.0,73.1023,73.1876,73.1023,73.1521,177400.0
2009-11-11 14:30:00,102.9,103.02,102.89,102.98,39200.0,73.145,73.2303,73.1378,73.2018,39200.0
2009-11-11 14:35:00,102.98,103.02,102.98,102.99,20200.0,73.2018,73.2303,73.2018,73.2089,20200.0
2009-11-11 14:40:00,102.98,102.98,102.89,102.9,40000.0,73.2018,73.2018,73.1378,73.145,40000.0
2009-11-11 14:45:00,102.89,103.0,102.89,103.0,30100.0,73.1378,73.216,73.1378,73.216,30100.0
2009-11-11 14:50:00,103.02,103.1,103.02,103.06,43100.0,73.2303,73.2871,73.2303,73.2587,43100.0
2009-11-11 14:55:00,103.04,103.04,102.98,103.01,144700.0,73.2445,73.2445,73.2018,73.2231,144700.0
2009-11-11 15:00:00,102.99,103.08,102.98,103.01,41300.0,73.2089,73.2729,73.2018,73.2231,41300.0
2009-11-11 15:05:00,103.02,103.06,102.98,102.98,82100.0,73.2303,73.2587,73.2018,73.2018,82100.0
2009-11-11 15:10:00,102.98,103.0,102.82,102.94,184000.0,73.2018,73.216,73.0881,73.1734,184000.0
2009-11-11 15:15:00,102.95,102.96,102.86,102.94,36200.0,73.1805,73.1876,73.1165,73.1734,36200.0
2009-11-11 15:20:00,102.92,102.95,102.9,102.92,54900.0,73.1592,73.1805,73.145,73.1592,54900.0
2009-11-11 15:25:00,102.92,103.03,102.91,103.01,135700.0,73.1592,73.2374,73.1521,73.2231,135700.0
2009-11-11 15:30:00,103.01,103.12,102.98,103.05,107600.0,73.2231,73.3013,73.2018,73.2516,107600.0
2009-11-11 15:35:00,103.05,103.1,103.0,103.09,77300.0,73.2516,73.2871,73.216,73.28,77300.0
2009-11-11 15:40:00,103.09,103.1,102.94,102.97,119000.0,73.28,73.2871,73.1734,73.1947,119000.0
2009-11-11 15:45:00,102.98,103.08,102.96,103.08,156500.0,73.2018,73.2729,73.1876,73.2729,156500.0
2009-11-11 15:50:00,103.07,103.1,102.98,103.06,191300.0,73.2658,73.2871,73.2018,73.2587,191300.0
2009-11-11 15:55:00,103.06,103.15,103.04,103.15,566900.0,73.2587,73.3227,73.2445,73.3227,566900.0
2009-11-12 09:30:00,102.96,103.09,102.9,102.98,258600.0,73.1876,73.28,73.145,73.2018,258600.0
2009-11-12 09:35:00,102.97,103.04,102.85,102.88,164900.0,73.1947,73.2445,73.1094,73.1307,164900.0
2009-11-12 09:40:00,102.86,103.01,102.79,102.88,502800.0,73.1165,73.2231,73.0668,73.1307,502800.0
2009-11-12 09:45:00,102.88,103.09,102.82,103.02,330600.0,73.1307,73.28,73.0881,73.2303,330600.0
2009-11-12 09:50:00,103.03,103.22,102.99,103.12,362300.0,73.2374,73.3724,73.2089,73.3013,362300.0
2009-11-12 09:55:00,103.12,103.37,103.12,103.29,368200.0,73.3013,73.479,73.3013,73.4222,368200.0
2009-11-12 10:00:00,103.28,103.41,103.18,103.28,157600.0,73.4151,73.5075,73.344,73.4151,157600.0
2009-11-12 10:05:00,103.29,103.32,103.1,103.17,237600.0,73.4222,73.4435,73.2871,73.3369,237600.0
2009-11-12 10:10:00,103.18,103.19,102.94,103.05,341100.0,73.344,73.3511,73.1734,73.2516,341100.0
2009-11-12 10:15:00,103.05,103.09,102.9,102.93,125900.0,73.2516,73.28,73.145,73.1663,125900.0
2009-11-12 10:20:00,102.93,103.11,102.9,103.11,185500.0,73.1663,73.2942,73.145,73.2942,185500.0
2009-11-12 10:25:00,103.1,103.21,103.07,103.11,103100.0,73.2871,73.3653,73.2658,73.2942,103100.0
2009-11-12 10:30:00,103.1,103.11,103.01,103.08,249700.0,73.2871,73.2942,73.2231,73.2729,249700.0
2009-11-12 10:35:00,103.06,103.17,103.02,103.08,173900.0,73.2587,73.3369,73.2303,73.2729,173900.0
2009-11-12 10:40:00,103.07,103.25,103.04,103.25,55700.0,73.2658,73.3937,73.2445,73.3937,55700.0
2009-11-12 10:45:00,103.23,103.29,103.15,103.15,101700.0,73.3795,73.4222,73.3227,73.3227,101700.0
2009-11-12 10:50:00,103.15,103.28,103.15,103.2,104300.0,73.3227,73.4151,73.3227,73.3582,104300.0
2009-11-12 10:55:00,103.2,103.2,102.91,102.98,227800.0,73.3582,73.3582,73.1521,73.2018,227800.0
2009-11-12 11:00:00,102.99,103.0,102.84,102.96,275500.0,73.2089,73.216,73.1023,73.1876,275500.0
2009-11-12 11:05:00,102.93,102.93,102.74,102.78,261900.0,73.1663,73.1663,73.0312,73.0597,261900.0
2009-11-12 11:10:00,102.78,102.82,102.61,102.62,372300.0,73.0597,73.0881,72.9388,72.9459,372300.0
2009-11-12 11:15:00,102.61,102.78,102.57,102.76,177800.0,72.9388,73.0597,72.9104,73.0454,177800.0
2009-11-12 11:20:00,102.75,102.78,102.64,102.73,199100.0,73.0383,73.0597,72.9601,73.0241,199100.0
2009-11-12 11:25:00,102.73,102.74,102.59,102.66,170800.0,73.0241,73.0312,72.9246,72.9744,170800.0
2009-11-12 11:30:00,102.67,102.67,102.5,102.6,197800.0,72.9815,72.9815,72.8606,72.9317,197800.0
2009-11-12 11:35:00,102.59,102.61,102.49,102.6,146300.0,72.9246,72.9388,72.8535,72.9317,146300.0
2009-11-12 11:40:00,102.59,102.64,102.49,102.63,103500.0,72.9246,72.9601,72.8535,72.953,103500.0
2009-11-12 11:45:00,102.64,102.68,102.57,102.6,81000.0,72.9601,72.9886,72.9104,72.9317,81000.0
2009-11-12 11:50:00,102.6,102.6,102.5,102.56,135700.0,72.9317,72.9317,72.8606,72.9033,135700.0
2009-11-12 11:55:00,102.52,102.6,102.48,102.58,235300.0,72.8748,72.9317,72.8464,72.9175,235300.0
2009-11-12 12:00:00,102.58,102.69,102.55,102.62,123700.0,72.9175,72.9957,72.8962,72.9459,123700.0
2009-11-12 12:05:00,102.62,102.69,102.58,102.69,79700.0,72.9459,72.9957,72.9175,72.9957,79700.0
2009-11-12 12:10:00,102.68,102.73,102.63,102.7,121500.0,72.9886,73.0241,72.953,73.0028,121500.0
2009-11-12 12:15:00,102.71,102.73,102.67,102.67,24200.0,73.0099,73.0241,72.9815,72.9815,24200.0
2009-11-12 12:20:00,102.68,102.71,102.58,102.61,34000.0,72.9886,73.0099,72.9175,72.9388,34000.0
2009-11-12 12:25:00,102.61,102.66,102.61,102.65,11400.0,72.9388,72.9744,72.9388,72.9672,11400.0
2009-11-12 12:30:00,102.64,102.64,102.49,102.52,60400.0,72.9601,72.9601,72.8535,72.8748,60400.0
2009-11-12 12:35:00,102.51,102.6,102.51,102.56,38900.0,72.8677,72.9317,72.8677,72.9033,38900.0
2009-11-12 12:40:00,102.56,102.65,102.55,102.59,65700.0,72.9033,72.9672,72.8962,72.9246,65700.0
2009-11-12 12:45:00,102.6,102.65,102.58,102.65,32600.0,72.9317,72.9672,72.9175,72.9672,32600.0
2009-11-12 12:50:00,102.64,102.79,102.64,102.72,118700.0,72.9601,73.0668,72.9601,73.017,118700.0
2009-11-12 12:55:00,102.72,102.74,102.57,102.59,243000.0,73.017,73.0312,72.9104,72.9246,243000.0
2009-11-12 13:00:00,102.59,102.6,102.48,102.55,234700.0,72.9246,72.9317,72.8464,72.8962,234700.0
2009-11-12 13:05:00,102.54,102.55,102.37,102.42,150500.0,72.8891,72.8962,72.7682,72.8038,150500.0
2009-11-12 13:10:00,102.43,102.44,102.34,102.4,82400.0,72.8109,72.818,72.7469,72.7895,82400.0
2009-11-12 13:15:00,102.39,102.56,102.37,102.52,92100.0,72.7824,72.9033,72.7682,72.8748,92100.0
2009-11-12 13:20:00,102.51,102.52,102.44,102.48,169900.0,72.8677,72.8748,72.818,72.8464,169900.0
2009-11-12 13:25:00,102.46,102.5,102.4,102.48,73400.0,72.8322,72.8606,72.7895,72.8464,73400.0
2009-11-12 13:30:00,102.47,102.55,102.46,102.51,45900.0,72.8393,72.8962,72.8322,72.8677,45900.0
2009-11-12 13:35:00,102.5,102.5,102.47,102.48,13800.0,72.8606,72.8606,72.8393,72.8464,13800.0
2009-11-12 13:40:00,102.48,102.48,102.42,102.47,63300.0,72.8464,72.8464,72.8038,72.8393,63300.0
2009-11-12 13:45:00,102.49,102.62,102.49,102.6,31200.0,72.8535,72.9459,72.8535,72.9317,31200.0
2009-11-12 13:50:00,102.59,102.6,102.49,102.53,42500.0,72.9246,72.9317,72.8535,72.8819,42500.0
2009-11-12 13:55:00,102.53,102.54,102.47,102.52,112000.0,72.8819,72.8891,72.8393,72.8748,112000.0
2009-11-12 14:00:00,102.51,102.56,102.47,102.53,60500.0,72.8677,72.9033,72.8393,72.8819,60500.0
2009-11-12 14:05:00,102.52,102.59,102.48,102.55,40400.0,72.8748,72.9246,72.8464,72.8962,40400.0
2009-11-12 14:10:00,102.57,102.66,102.51,102.63,90500.0,72.9104,72.9744,72.8677,72.953,90500.0
2009-11-12 14:15:00,102.64,102.65,102.49,102.5,43700.0,72.9601,72.9672,72.8535,72.8606,43700.0
2009-11-12 14:20:00,102.49,102.54,102.42,102.47,44100.0,72.8535,72.8891,72.8038,72.8393,44100.0
2009-11-12 14:25:00,102.46,102.52,102.42,102.46,223900.0,72.8322,72.8748,72.8038,72.8322,223900.0
2009-11-12 14:30:00,102.45,102.58,102.45,102.51,83500.0,72.8251,72.9175,72.8251,72.8677,83500.0
2009-11-12 14:35:00,102.5,102.54,102.44,102.44,69400.0,72.8606,72.8891,72.818,72.818,69400.0
2009-11-12 14:40:00,102.45,102.45,102.34,102.38,73600.0,72.8251,72.8251,72.7469,72.7753,73600.0
2009-11-12 14:45:00,102.38,102.41,102.26,102.28,111500.0,72.7753,72.7966,72.69,72.7042,111500.0
2009-11-12 14:50:00,102.27,102.35,102.27,102.33,41800.0,72.6971,72.754,72.6971,72.7398,41800.0
2009-11-12 14:55:00,102.33,102.37,102.28,102.3,70900.0,72.7398,72.7682,72.7042,72.7185,70900.0
2009-11-12 15:00:00,102.3,102.37,102.19,102.19,199700.0,72.7185,72.7682,72.6403,72.6403,199700.0
2009-11-12 15:05:00,102.19,102.25,102.17,102.21,208400.0,72.6403,72.6829,72.626,72.6545,208400.0
2009-11-12 15:10:00,102.2,102.24,102.14,102.22,107900.0,72.6474,72.6758,72.6047,72.6616,107900.0
2009-11-12 15:15:00,102.22,102.31,102.2,102.27,85300.0,72.6616,72.7256,72.6474,72.6971,85300.0
2009-11-12 15:20:00,102.27,102.29,102.18,102.24,64900.0,72.6971,72.7113,72.6332,72.6758,64900.0
2009-11-12 15:25:00,102.24,102.32,102.17,102.19,96700.0,72.6758,72.7327,72.626,72.6403,96700.0
2009-11-12 15:30:00,102.21,102.26,102.13,102.21,214800.0,72.6545,72.69,72.5976,72.6545,214800.0
2009-11-12 15:35:00,102.21,102.23,101.9,101.94,269500.0,72.6545,72.6687,72.4341,72.4626,269500.0
2009-11-12 15:40:00,101.93,102.04,101.9,102.0,199400.0,72.4554,72.5336,72.4341,72.5052,199400.0
2009-11-12 15:45:00,102.01,102.08,101.99,102.07,199500.0,72.5123,72.5621,72.4981,72.555,199500.0
2009-11-12 15:50:00,102.07,102.16,102.06,102.15,205600.0,72.555,72.6189,72.5479,72.6118,205600.0
2009-11-12 15:55:00,102.15,102.22,102.12,102.18,351700.0,72.6118,72.6616,72.5905,72.6332,351700.0
2009-11-13 09:30:00,102.35,102.58,102.33,102.35,1075800.0,72.754,72.9175,72.7398,72.754,1075800.0
2009-11-13 09:35:00,102.35,102.42,102.3,102.38,154900.0,72.754,72.8038,72.7185,72.7753,154900.0
2009-11-13 09:40:00,102.37,102.46,102.29,102.35,172900.0,72.7682,72.8322,72.7113,72.754,172900.0
2009-11-13 09:45:00,102.36,102.52,102.35,102.45,306000.0,72.7611,72.8748,72.754,72.8251,306000.0
2009-11-13 09:50:00,102.46,102.65,102.32,102.42,291900.0,72.8322,72.9672,72.7327,72.8038,291900.0
2009-11-13 09:55:00,102.4,102.48,102.1,102.23,749200.0,72.7895,72.8464,72.5763,72.6687,749200.0
2009-11-13 10:00:00,102.23,102.45,102.14,102.4,295800.0,72.6687,72.8251,72.6047,72.7895,295800.0
2009-11-13 10:05:00,102.39,102.62,102.35,102.51,300100.0,72.7824,72.9459,72.754,72.8677,300100.0
2009-11-13 10:10:00,102.53,102.58,102.39,102.45,96300.0,72.8819,72.9175,72.7824,72.8251,96300.0
2009-11-13 10:15:00,102.46,102.62,102.45,102.56,162700.0,72.8322,72.9459,72.8251,72.9033,162700.0
2009-11-13 10:20:00,102.56,102.81,102.55,102.71,343300.0,72.9033,73.081,72.8962,73.0099,343300.0
2009-11-13 10:25:00,102.71,102.72,102.6,102.66,118800.0,73.0099,73.017,72.9317,72.9744,118800.0
2009-11-13 10:30:00,102.64,102.71,102.55,102.65,156400.0,72.9601,73.0099,72.8962,72.9672,156400.0
2009-11-13 10:35:00,102.66,102.79,102.63,102.76,179800.0,72.9744,73.0668,72.953,73.0454,179800.0
2009-11-13 10:40:00,102.77,102.91,102.72,102.86,289900.0,73.0525,73.1521,73.017,73.1165,289900.0
2009-11-13 10:45:00,102.89,103.02,102.89,102.93,160400.0,73.1378,73.2303,73.1378,73.1663,160400.0
2009-11-13 10:50:00,102.92,103.05,102.92,103.0,130700.0,73.1592,73.2516,73.1592,73.216,130700.0
2009-11-13 10:55:00,102.99,103.09,102.94,102.94,123900.0,73.2089,73.28,73.1734,73.1734,123900.0
2009-11-13 11:00:00,102.93,103.03,102.93,103.0,279000.0,73.1663,73.2374,73.1663,73.216,279000.0
2009-11-13 11:05:00,102.99,103.02,102.96,102.99,114700.0,73.2089,73.2303,73.1876,73.2089,114700.0
2009-11-13 11:10:00,102.99,103.0,102.89,102.91,67500.0,73.2089,73.216,73.1378,73.1521,67500.0
2009-11-13 11:15:00,102.91,102.94,102.87,102.91,56600.0,73.1521,73.1734,73.1236,73.1521,56600.0
2009-11-13 11:20:00,102.91,102.99,102.89,102.92,33500.0,73.1521,73.2089,73.1378,73.1592,33500.0
2009-11-13 11:25:00,102.93,103.03,102.93,102.95,74500.0,73.1663,73.2374,73.1663,73.1805,74500.0
2009-11-13 11:30:00,102.95,102.98,102.92,102.98,72100.0,73.1805,73.2018,73.1592,73.2018,72100.0
2009-11-13 11:35:00,102.97,103.09,102.95,103.01,128300.0,73.1947,73.28,73.1805,73.2231,128300.0
2009-11-13 11:40:00,103.02,103.05,102.89,102.93,97400.0,73.2303,73.2516,73.1378,73.1663,97400.0
2009-11-13 11:45:00,102.94,102.97,102.88,102.94,73200.0,73.1734,73.1947,73.1307,73.1734,73200.0
2009-11-13 11:50:00,102.94,102.96,102.88,102.92,51800.0,73.1734,73.1876,73.1307,73.1592,51800.0
2009-11-13 11:55:00,102.91,102.96,102.84,102.84,56700.0,73.1521,73.1876,73.1023,73.1023,56700.0
2009-11-13 12:00:00,102.84,103.03,102.83,103.01,58400.0,73.1023,73.2374,73.0952,73.2231,58400.0
2009-11-13 12:05:00,103.01,103.04,102.96,103.0,48700.0,73.2231,73.2445,73.1876,73.216,48700.0
2009-11-13 12:10:00,103.0,103.1,102.95,103.06,82500.0,73.216,73.2871,73.1805,73.2587,82500.0
2009-11-13 12:15:00,103.06,103.17,103.06,103.16,152300.0,73.2587,73.3369,73.2587,73.3298,152300.0
2009-11-13 12:20:00,103.16,103.19,103.1,103.11,111000.0,73.3298,73.3511,73.2871,73.2942,111000.0
2009-11-13 12:25:00,103.11,103.22,103.1,103.15,150800.0,73.2942,73.3724,73.2871,73.3227,150800.0
2009-11-13 12:30:00,103.16,103.2,103.14,103.18,86600.0,73.3298,73.3582,73.3156,73.344,86600.0
2009-11-13 12:35:00,103.17,103.25,103.14,103.17,85900.0,73.3369,73.3937,73.3156,73.3369,85900.0
2009-11-13 12:40:00,103.17,103.17,103.1,103.1,86600.0,73.3369,73.3369,73.2871,73.2871,86600.0
2009-11-13 12:45:00,103.11,103.22,103.1,103.1,83800.0,73.2942,73.3724,73.2871,73.2871,83800.0
2009-11-13 12:50:00,103.1,103.16,103.1,103.12,46100.0,73.2871,73.3298,73.2871,73.3013,46100.0
2009-11-13 12:55:00,103.11,103.17,103.11,103.15,38600.0,73.2942,73.3369,73.2942,73.3227,38600.0
2009-11-13 13:00:00,103.14,103.17,103.12,103.14,33300.0,73.3156,73.3369,73.3013,73.3156,33300.0
2009-11-13 13:05:00,103.13,103.17,103.12,103.13,42100.0,73.3084,73.3369,73.3013,73.3084,42100.0
2009-11-13 13:10:00,103.13,103.17,103.11,103.12,39900.0,73.3084,73.3369,73.2942,73.3013,39900.0
2009-11-13 13:15:00,103.13,103.15,103.08,103.13,61400.0,73.3084,73.3227,73.2729,73.3084,61400.0
2009-11-13 13:20:00,103.13,103.22,103.13,103.17,135600.0,73.3084,73.3724,73.3084,73.3369,135600.0
2009-11-13 13:25:00,103.16,103.19,103.14,103.17,32800.0,73.3298,73.3511,73.3156,73.3369,32800.0
2009-11-13 13:30:00,103.17,103.19,103.11,103.11,49200.0,73.3369,73.3511,73.2942,73.2942,49200.0
2009-11-13 13:35:00,103.11,103.14,103.11,103.13,19600.0,73.2942,73.3156,73.2942,73.3084,19600.0
2009-11-13 13:40:00,103.13,103.14,103.11,103.11,36600.0,73.3084,73.3156,73.2942,73.2942,36600.0
2009-11-13 13:45:00,103.12,103.12,103.0,103.0,199700.0,73.3013,73.3013,73.216,73.216,199700.0
2009-11-13 13:50:00,103.0,103.04,102.97,103.02,51300.0,73.216,73.2445,73.1947,73.2303,51300.0
2009-11-13 13:55:00,103.05,103.05,102.94,102.98,141300.0,73.2516,73.2516,73.1734,73.2018,141300.0
2009-11-13 14:00:00,102.97,103.09,102.96,103.08,40500.0,73.1947,73.28,73.1876,73.2729,40500.0
2009-11-13 14:05:00,103.07,103.08,103.0,103.02,59400.0,73.2658,73.2729,73.216,73.2303,59400.0
2009-11-13 14:10:00,103.02,103.02,102.95,102.98,80100.0,73.2303,73.2303,73.1805,73.2018,80100.0
2009-11-13 14:15:00,102.98,103.13,102.93,102.95,74200.0,73.2018,73.3084,73.1663,73.1805,74200.0
2009-11-13 14:20:00,102.95,102.95,102.87,102.89,81100.0,73.1805,73.1805,73.1236,73.1378,81100.0
2009-11-13 14:25:00,102.89,102.94,102.82,102.87,167900.0,73.1378,73.1734,73.0881,73.1236,167900.0
2009-11-13 14:30:00,102.87,102.87,102.72,102.72,259800.0,73.1236,73.1236,73.017,73.017,259800.0
2009-11-13 14:35:00,102.73,102.76,102.68,102.71,129300.0,73.0241,73.0454,72.9886,73.0099,129300.0
2009-11-13 14:40:00,102.7,102.79,102.65,102.67,223400.0,73.0028,73.0668,72.9672,72.9815,223400.0
2009-11-13 14:45:00,102.66,102.76,102.64,102.73,90500.0,72.9744,73.0454,72.9601,73.0241,90500.0
2009-11-13 14:50:00,102.74,102.78,102.63,102.67,115100.0,73.0312,73.0597,72.953,72.9815,115100.0
2009-11-13 14:55:00,102.66,102.68,102.54,102.58,94300.0,72.9744,72.9886,72.8891,72.9175,94300.0
2009-11-13 15:00:00,102.58,102.63,102.49,102.6,145900.0,72.9175,72.953,72.8535,72.9317,145900.0
2009-11-13 15:05:00,102.6,102.72,102.59,102.72,110400.0,72.9317,73.017,72.9246,73.017,110400.0
2009-11-13 15:10:00,102.72,102.78,102.64,102.69,197700.0,73.017,73.0597,72.9601,72.9957,197700.0
2009-11-13 15:15:00,102.68,102.73,102.61,102.7,60100.0,72.9886,73.0241,72.9388,73.0028,60100.0
2009-11-13 15:20:00,102.7,102.7,102.61,102.66,139900.0,73.0028,73.0028,72.9388,72.9744,139900.0
2009-11-13 15:25:00,102.65,102.76,102.64,102.71,40400.0,72.9672,73.0454,72.9601,73.0099,40400.0
2009-11-13 15:30:00,102.69,102.82,102.67,102.81,106400.0,72.9957,73.0881,72.9815,73.081,106400.0
2009-11-13 15:35:00,102.8,102.86,102.76,102.77,209200.0,73.0739,73.1165,73.0454,73.0525,209200.0
2009-11-13 15:40:00,102.78,102.96,102.78,102.94,113500.0,73.0597,73.1876,73.0597,73.1734,113500.0
2009-11-13 15:45:00,102.95,102.99,102.91,102.96,176700.0,73.1805,73.2089,73.1521,73.1876,176700.0
2009-11-13 15:50:00,102.97,102.97,102.84,102.9,157900.0,73.1947,73.1947,73.1023,73.145,157900.0
2009-11-13 15:55:00,102.9,102.97,102.87,102.92,329600.0,73.145,73.1947,73.1236,73.1592,329600.0
2009-11-16 09:30:00,103.37,103.6,103.35,103.6,539100.0,73.479,73.6425,73.4648,73.6425,539100.0
2009-11-16 09:35:00,103.6,103.75,103.51,103.71,405100.0,73.6425,73.7492,73.5786,73.7207,405100.0
2009-11-16 09:40:00,103.72,103.98,103.72,103.91,487800.0,73.7278,73.9127,73.7278,73.8629,487800.0
2009-11-16 09:45:00,103.93,103.96,103.86,103.9,130300.0,73.8771,73.8984,73.8274,73.8558,130300.0
2009-11-16 09:50:00,103.91,104.04,103.9,104.01,176400.0,73.8629,73.9553,73.8558,73.934,176400.0
2009-11-16 09:55:00,104.03,104.1,103.96,103.99,166300.0,73.9482,73.998,73.8984,73.9198,166300.0
2009-11-16 10:00:00,103.99,104.13,103.97,104.06,122400.0,73.9198,74.0193,73.9055,73.9695,122400.0
2009-11-16 10:05:00,104.06,104.24,104.06,104.2,167600.0,73.9695,74.0975,73.9695,74.069,167600.0
2009-11-16 10:10:00,104.2,104.28,104.18,104.24,196700.0,74.069,74.1259,74.0548,74.0975,196700.0
2009-11-16 10:15:00,104.24,104.27,104.16,104.21,144500.0,74.0975,74.1188,74.0406,74.0761,144500.0
2009-11-16 10:20:00,104.21,104.22,104.15,104.19,42100.0,74.0761,74.0833,74.0335,74.0619,42100.0
2009-11-16 10:25:00,104.2,104.3,104.2,104.21,148400.0,74.069,74.1401,74.069,74.0761,148400.0
2009-11-16 10:30:00,104.21,104.25,104.16,104.24,107500.0,74.0761,74.1046,74.0406,74.0975,107500.0
2009-11-16 10:35:00,104.23,104.29,104.18,104.25,184000.0,74.0904,74.133,74.0548,74.1046,184000.0
2009-11-16 10:40:00,104.25,104.3,104.24,104.24,78200.0,74.1046,74.1401,74.0975,74.0975,78200.0
2009-11-16 10:45:00,104.24,104.27,104.22,104.25,37900.0,74.0975,74.1188,74.0833,74.1046,37900.0
2009-11-16 10:50:00,104.24,104.3,104.24,104.27,244600.0,74.0975,74.1401,74.0975,74.1188,244600.0
2009-11-16 10:55:00,104.27,104.37,104.26,104.33,345400.0,74.1188,74.1899,74.1117,74.1614,345400.0
2009-11-16 11:00:00,104.33,104.34,104.25,104.28,64700.0,74.1614,74.1686,74.1046,74.1259,64700.0
2009-11-16 11:05:00,104.3,104.31,104.18,104.22,63600.0,74.1401,74.1472,74.0548,74.0833,63600.0
2009-11-16 11:10:00,104.22,104.22,104.14,104.16,104600.0,74.0833,74.0833,74.0264,74.0406,104600.0
2009-11-16 11:15:00,104.16,104.2,104.13,104.15,48200.0,74.0406,74.069,74.0193,74.0335,48200.0
2009-11-16 11:20:00,104.16,104.2,104.14,104.17,31300.0,74.0406,74.069,74.0264,74.0477,31300.0
2009-11-16 11:25:00,104.17,104.22,104.15,104.16,61000.0,74.0477,74.0833,74.0335,74.0406,61000.0
2009-11-16 11:30:00,104.18,104.37,104.18,104.33,140000.0,74.0548,74.1899,74.0548,74.1614,140000.0
2009-11-16 11:35:00,104.33,104.34,104.28,104.28,32800.0,74.1614,74.1686,74.1259,74.1259,32800.0
2009-11-16 11:40:00,104.29,104.32,104.26,104.31,50500.0,74.133,74.1543,74.1117,74.1472,50500.0
2009-11-16 11:45:00,104.32,104.35,104.28,104.34,34600.0,74.1543,74.1757,74.1259,74.1686,34600.0
2009-11-16 11:50:00,104.35,104.36,104.31,104.34,44800.0,74.1757,74.1828,74.1472,74.1686,44800.0
2009-11-16 11:55:00,104.33,104.34,104.28,104.32,58500.0,74.1614,74.1686,74.1259,74.1543,58500.0
2009-11-16 12:00:00,104.31,104.36,104.31,104.33,59200.0,74.1472,74.1828,74.1472,74.1614,59200.0
2009-11-16 12:05:00,104.34,104.34,104.29,104.3,39600.0,74.1686,74.1686,74.133,74.1401,39600.0
2009-11-16 12:10:00,104.3,104.36,104.3,104.35,105400.0,74.1401,74.1828,74.1401,74.1757,105400.0
2009-11-16 12:15:00,104.36,104.36,104.11,104.16,312000.0,74.1828,74.1828,74.0051,74.0406,312000.0
2009-11-16 12:20:00,104.16,104.19,103.95,104.01,282600.0,74.0406,74.0619,73.8913,73.934,282600.0
2009-11-16 12:25:00,104.0,104.13,103.98,104.1,249600.0,73.9269,74.0193,73.9127,73.998,249600.0
2009-11-16 12:30:00,104.11,104.11,104.01,104.09,70500.0,74.0051,74.0051,73.934,73.9908,70500.0
2009-11-16 12:35:00,104.09,104.19,104.08,104.14,47500.0,73.9908,74.0619,73.9837,74.0264,47500.0
2009-11-16 12:40:00,104.13,104.25,104.1,104.24,75900.0,74.0193,74.1046,73.998,74.0975,75900.0
2009-11-16 12:45:00,104.24,104.3,104.2,104.28,44300.0,74.0975,74.1401,74.069,74.1259,44300.0
2009-11-16 12:50:00,104.25,104.29,104.22,104.22,64600.0,74.1046,74.133,74.0833,74.0833,64600.0
2009-11-16 12:55:00,104.23,104.34,104.23,104.34,66700.0,74.0904,74.1686,74.0904,74.1686,66700.0
2009-11-16 13:00:00,104.32,104.48,104.32,104.43,152700.0,74.1543,74.2681,74.1543,74.2325,152700.0
2009-11-16 13:05:00,104.43,104.43,104.36,104.37,32200.0,74.2325,74.2325,74.1828,74.1899,32200.0
2009-11-16 13:10:00,104.38,104.42,104.33,104.33,88900.0,74.197,74.2254,74.1614,74.1614,88900.0
2009-11-16 13:15:00,104.33,104.34,104.28,104.28,124100.0,74.1614,74.1686,74.1259,74.1259,124100.0
2009-11-16 13:20:00,104.28,104.31,104.26,104.29,11700.0,74.1259,74.1472,74.1117,74.133,11700.0
2009-11-16 13:25:00,104.3,104.34,104.29,104.3,22500.0,74.1401,74.1686,74.133,74.1401,22500.0
2009-11-16 13:30:00,104.29,104.43,104.28,104.41,96600.0,74.133,74.2325,74.1259,74.2183,96600.0
2009-11-16 13:35:00,104.41,104.46,104.37,104.41,45500.0,74.2183,74.2539,74.1899,74.2183,45500.0
2009-11-16 13:40:00,104.41,104.45,104.37,104.43,27900.0,74.2183,74.2467,74.1899,74.2325,27900.0
2009-11-16 13:45:00,104.43,104.44,104.4,104.4,31000.0,74.2325,74.2396,74.2112,74.2112,31000.0
2009-11-16 13:50:00,104.41,104.42,104.39,104.41,20900.0,74.2183,74.2254,74.2041,74.2183,20900.0
2009-11-16 13:55:00,104.41,104.43,104.38,104.43,8500.0,74.2183,74.2325,74.197,74.2325,8500.0
2009-11-16 14:00:00,104.43,104.55,104.42,104.49,210500.0,74.2325,74.3178,74.2254,74.2752,210500.0
2009-11-16 14:05:00,104.5,104.53,104.45,104.52,299000.0,74.2823,74.3036,74.2467,74.2965,299000.0
2009-11-16 14:10:00,104.51,104.53,104.47,104.49,74300.0,74.2894,74.3036,74.261,74.2752,74300.0
2009-11-16 14:15:00,104.49,104.55,104.49,104.54,72100.0,74.2752,74.3178,74.2752,74.3107,72100.0
2009-11-16 14:20:00,104.54,104.56,104.48,104.49,41600.0,74.3107,74.3249,74.2681,74.2752,41600.0
2009-11-16 14:25:00,104.49,104.52,104.48,104.48,30900.0,74.2752,74.2965,74.2681,74.2681,30900.0
2009-11-16 14:30:00,104.48,104.54,104.48,104.5,37900.0,74.2681,74.3107,74.2681,74.2823,37900.0
2009-11-16 14:35:00,104.5,104.53,104.48,104.49,45400.0,74.2823,74.3036,74.2681,74.2752,45400.0
2009-11-16 14:40:00,104.5,104.55,104.49,104.55,62000.0,74.2823,74.3178,74.2752,74.3178,62000.0
2009-11-16 14:45:00,104.54,104.57,104.46,104.48,52200.0,74.3107,74.332,74.2539,74.2681,52200.0
2009-11-16 14:50:00,104.47,104.48,104.38,104.38,115300.0,74.261,74.2681,74.197,74.197,115300.0
2009-11-16 14:55:00,104.38,104.41,104.3,104.38,167600.0,74.197,74.2183,74.1401,74.197,167600.0
2009-11-16 15:00:00,104.37,104.4,104.28,104.32,150800.0,74.1899,74.2112,74.1259,74.1543,150800.0
2009-11-16 15:05:00,104.31,104.39,104.26,104.28,123100.0,74.1472,74.2041,74.1117,74.1259,123100.0
2009-11-16 15:10:00,104.28,104.29,104.1,104.1,153900.0,74.1259,74.133,73.998,73.998,153900.0
2009-11-16 15:15:00,104.09,104.14,103.96,103.96,405000.0,73.9908,74.0264,73.8984,73.8984,405000.0
2009-11-16 15:20:00,103.97,104.09,103.89,104.02,196100.0,73.9055,73.9908,73.8487,73.9411,196100.0
2009-11-16 15:25:00,104.02,104.08,103.94,103.96,110400.0,73.9411,73.9837,73.8842,73.8984,110400.0
2009-11-16 15:30:00,103.98,104.08,103.93,103.97,170600.0,73.9127,73.9837,73.8771,73.9055,170600.0
2009-11-16 15:35:00,103.97,104.21,103.97,104.21,255000.0,73.9055,74.0761,73.9055,74.0761,255000.0
2009-11-16 15:40:00,104.21,104.23,104.06,104.12,165700.0,74.0761,74.0904,73.9695,74.0122,165700.0
2009-11-16 15:45:00,104.13,104.2,104.08,104.18,246200.0,74.0193,74.069,73.9837,74.0548,246200.0
2009-11-16 15:50:00,104.17,104.29,104.16,104.28,128800.0,74.0477,74.133,74.0406,74.1259,128800.0
2009-11-16 15:55:00,104.28,104.35,104.2,104.29,389900.0,74.1259,74.1757,74.069,74.133,389900.0
2009-11-17 09:30:00,104.04,104.1,103.94,103.99,510800.0,73.9553,73.998,73.8842,73.9198,510800.0
2009-11-17 09:35:00,104.01,104.2,103.95,104.1,266400.0,73.934,74.069,73.8913,73.998,266400.0
2009-11-17 09:40:00,104.09,104.31,104.08,104.24,229400.0,73.9908,74.1472,73.9837,74.0975,229400.0
2009-11-17 09:45:00,104.24,104.38,104.22,104.27,233000.0,74.0975,74.197,74.0833,74.1188,233000.0
2009-11-17 09:50:00,104.26,104.4,104.22,104.24,329000.0,74.1117,74.2112,74.0833,74.0975,329000.0
2009-11-17 09:55:00,104.24,104.3,104.16,104.19,150600.0,74.0975,74.1401,74.0406,74.0619,150600.0
2009-11-17 10:00:00,104.19,104.32,104.11,104.13,167300.0,74.0619,74.1543,74.0051,74.0193,167300.0
2009-11-17 10:05:00,104.15,104.2,104.06,104.13,270600.0,74.0335,74.069,73.9695,74.0193,270600.0
2009-11-17 10:10:00,104.14,104.22,104.08,104.13,132900.0,74.0264,74.0833,73.9837,74.0193,132900.0
2009-11-17 10:15:00,104.12,104.28,104.1,104.24,153800.0,74.0122,74.1259,73.998,74.0975,153800.0
2009-11-17 10:20:00,104.24,104.34,104.2,104.31,215900.0,74.0975,74.1686,74.069,74.1472,215900.0
2009-11-17 10:25:00,104.3,104.35,104.25,104.29,141100.0,74.1401,74.1757,74.1046,74.133,141100.0
2009-11-17 10:30:00,104.3,104.3,104.11,104.19,153000.0,74.1401,74.1401,74.0051,74.0619,153000.0
2009-11-17 10:35:00,104.19,104.19,104.06,104.06,94900.0,74.0619,74.0619,73.9695,73.9695,94900.0
2009-11-17 10:40:00,104.06,104.06,103.93,103.99,328100.0,73.9695,73.9695,73.8771,73.9198,328100.0
2009-11-17 10:45:00,103.99,104.07,103.99,104.03,56400.0,73.9198,73.9766,73.9198,73.9482,56400.0
2009-11-17 10:50:00,104.02,104.08,103.89,104.08,166900.0,73.9411,73.9837,73.8487,73.9837,166900.0
2009-11-17 10:55:00,104.06,104.13,104.06,104.11,51100.0,73.9695,74.0193,73.9695,74.0051,51100.0
2009-11-17 11:00:00,104.1,104.12,104.06,104.07,46800.0,73.998,74.0122,73.9695,73.9766,46800.0
2009-11-17 11:05:00,104.06,104.13,104.02,104.12,58000.0,73.9695,74.0193,73.9411,74.0122,58000.0
2009-11-17 11:10:00,104.13,104.17,104.01,104.05,68700.0,74.0193,74.0477,73.934,73.9624,68700.0
2009-11-17 11:15:00,104.05,104.05,103.9,103.92,81700.0,73.9624,73.9624,73.8558,73.87,81700.0
2009-11-17 11:20:00,103.91,104.02,103.86,103.98,96000.0,73.8629,73.9411,73.8274,73.9127,96000.0
2009-11-17 11:25:00,103.99,104.09,103.99,104.08,55700.0,73.9198,73.9908,73.9198,73.9837,55700.0
2009-11-17 11:30:00,104.08,104.1,104.03,104.07,42100.0,73.9837,73.998,73.9482,73.9766,42100.0
2009-11-17 11:35:00,104.07,104.17,104.07,104.17,54600.0,73.9766,74.0477,73.9766,74.0477,54600.0
2009-11-17 11:40:00,104.15,104.16,104.1,104.12,32700.0,74.0335,74.0406,73.998,74.0122,32700.0
2009-11-17 11:45:00,104.1,104.11,104.01,104.05,31400.0,73.998,74.0051,73.934,73.9624,31400.0
2009-11-17 11:50:00,104.04,104.14,104.01,104.13,68700.0,73.9553,74.0264,73.934,74.0193,68700.0
2009-11-17 11:55:00,104.13,104.17,104.11,104.14,47300.0,74.0193,74.0477,74.0051,74.0264,47300.0
2009-11-17 12:00:00,104.13,104.13,104.06,104.11,23700.0,74.0193,74.0193,73.9695,74.0051,23700.0
2009-11-17 12:05:00,104.11,104.17,104.06,104.14,24800.0,74.0051,74.0477,73.9695,74.0264,24800.0
2009-11-17 12:10:00,104.15,104.3,104.15,104.26,96200.0,74.0335,74.1401,74.0335,74.1117,96200.0
2009-11-17 12:15:00,104.25,104.27,104.22,104.24,42600.0,74.1046,74.1188,74.0833,74.0975,42600.0
2009-11-17 12:20:00,104.26,104.41,104.26,104.37,87600.0,74.1117,74.2183,74.1117,74.1899,87600.0
2009-11-17 12:25:00,104.37,104.37,104.27,104.3,41200.0,74.1899,74.1899,74.1188,74.1401,41200.0
2009-11-17 12:30:00,104.3,104.45,104.29,104.42,218500.0,74.1401,74.2467,74.133,74.2254,218500.0
2009-11-17 12:35:00,104.43,104.43,104.33,104.37,50400.0,74.2325,74.2325,74.1614,74.1899,50400.0
2009-11-17 12:40:00,104.37,104.38,104.26,104.3,58200.0,74.1899,74.197,74.1117,74.1401,58200.0
2009-11-17 12:45:00,104.31,104.32,104.29,104.3,29300.0,74.1472,74.1543,74.133,74.1401,29300.0
2009-11-17 12:50:00,104.3,104.31,104.25,104.25,74600.0,74.1401,74.1472,74.1046,74.1046,74600.0
2009-11-17 12:55:00,104.26,104.31,104.26,104.3,53800.0,74.1117,74.1472,74.1117,74.1401,53800.0
2009-11-17 13:00:00,104.3,104.34,104.19,104.19,241400.0,74.1401,74.1686,74.0619,74.0619,241400.0
2009-11-17 13:05:00,104.19,104.22,104.14,104.19,36600.0,74.0619,74.0833,74.0264,74.0619,36600.0
2009-11-17 13:10:00,104.2,104.28,104.19,104.25,88100.0,74.069,74.1259,74.0619,74.1046,88100.0
2009-11-17 13:15:00,104.24,104.37,104.24,104.37,33400.0,74.0975,74.1899,74.0975,74.1899,33400.0
2009-11-17 13:20:00,104.36,104.39,104.33,104.34,70600.0,74.1828,74.2041,74.1614,74.1686,70600.0
2009-11-17 13:25:00,104.34,104.35,104.26,104.29,56300.0,74.1686,74.1757,74.1117,74.133,56300.0
2009-11-17 13:30:00,104.3,104.34,104.29,104.33,22800.0,74.1401,74.1686,74.133,74.1614,22800.0
2009-11-17 13:35:00,104.32,104.36,104.32,104.35,15900.0,74.1543,74.1828,74.1543,74.1757,15900.0
2009-11-17 13:40:00,104.35,104.5,104.35,104.5,149000.0,74.1757,74.2823,74.1757,74.2823,149000.0
2009-11-17 13:45:00,104.5,104.52,104.42,104.51,101500.0,74.2823,74.2965,74.2254,74.2894,101500.0
2009-11-17 13:50:00,104.52,104.53,104.47,104.5,34600.0,74.2965,74.3036,74.261,74.2823,34600.0
2009-11-17 13:55:00,104.5,104.52,104.39,104.42,52300.0,74.2823,74.2965,74.2041,74.2254,52300.0
2009-11-17 14:00:00,104.44,104.44,104.39,104.44,42200.0,74.2396,74.2396,74.2041,74.2396,42200.0
2009-11-17 14:05:00,104.42,104.44,104.33,104.35,44900.0,74.2254,74.2396,74.1614,74.1757,44900.0
2009-11-17 14:10:00,104.35,104.39,104.31,104.36,44500.0,74.1757,74.2041,74.1472,74.1828,44500.0
2009-11-17 14:15:00,104.37,104.41,104.32,104.4,65300.0,74.1899,74.2183,74.1543,74.2112,65300.0
2009-11-17 14:20:00,104.42,104.43,104.33,104.33,28700.0,74.2254,74.2325,74.1614,74.1614,28700.0
2009-11-17 14:25:00,104.34,104.37,104.32,104.35,54800.0,74.1686,74.1899,74.1543,74.1757,54800.0
2009-11-17 14:30:00,104.35,104.35,104.29,104.34,17300.0,74.1757,74.1757,74.133,74.1686,17300.0
2009-11-17 14:35:00,104.34,104.36,104.32,104.33,28200.0,74.1686,74.1828,74.1543,74.1614,28200.0
2009-11-17 14:40:00,104.34,104.43,104.34,104.42,50800.0,74.1686,74.2325,74.1686,74.2254,50800.0
2009-11-17 14:45:00,104.41,104.41,104.3,104.3,55300.0,74.2183,74.2183,74.1401,74.1401,55300.0
2009-11-17 14:50:00,104.31,104.31,104.2,104.29,86500.0,74.1472,74.1472,74.069,74.133,86500.0
2009-11-17 14:55:00,104.28,104.34,104.25,104.34,60300.0,74.1259,74.1686,74.1046,74.1686,60300.0
2009-11-17 15:00:00,104.33,104.39,104.32,104.39,65100.0,74.1614,74.2041,74.1543,74.2041,65100.0
2009-11-17 15:05:00,104.39,104.45,104.36,104.4,210500.0,74.2041,74.2467,74.1828,74.2112,210500.0
2009-11-17 15:10:00,104.41,104.49,104.4,104.47,172800.0,74.2183,74.2752,74.2112,74.261,172800.0
2009-11-17 15:15:00,104.47,104.49,104.4,104.45,55000.0,74.261,74.2752,74.2112,74.2467,55000.0
2009-11-17 15:20:00,104.44,104.53,104.44,104.52,62900.0,74.2396,74.3036,74.2396,74.2965,62900.0
2009-11-17 15:25:00,104.51,104.56,104.47,104.48,127400.0,74.2894,74.3249,74.261,74.2681,127400.0
2009-11-17 15:30:00,104.49,104.56,104.48,104.51,49200.0,74.2752,74.3249,74.2681,74.2894,49200.0
2009-11-17 15:35:00,104.51,104.52,104.41,104.46,91200.0,74.2894,74.2965,74.2183,74.2539,91200.0
2009-11-17 15:40:00,104.47,104.54,104.46,104.53,184700.0,74.261,74.3107,74.2539,74.3036,184700.0
2009-11-17 15:45:00,104.53,104.62,104.48,104.62,230000.0,74.3036,74.3676,74.2681,74.3676,230000.0
2009-11-17 15:50:00,104.62,104.63,104.53,104.54,142600.0,74.3676,74.3747,74.3036,74.3107,142600.0
2009-11-17 15:55:00,104.53,104.63,104.52,104.63,202000.0,74.3036,74.3747,74.2965,74.3747,202000.0
2009-11-17 16:00:00,104.64,104.64,104.53,104.56,29900.0,74.3818,74.3818,74.3036,74.3249,29900.0
2009-11-17 16:05:00,104.57,104.57,104.52,104.54,26800.0,74.332,74.332,74.2965,74.3107,26800.0
2009-11-17 16:10:00,104.55,104.55,104.5,104.5,2500.0,74.3178,74.3178,74.2823,74.2823,2500.0
2009-11-18 09:30:00,104.5,104.57,104.33,104.41,383600.0,74.2823,74.332,74.1614,74.2183,383600.0
2009-11-18 09:35:00,104.41,104.48,104.35,104.42,206400.0,74.2183,74.2681,74.1757,74.2254,206400.0
2009-11-18 09:40:00,104.42,104.62,104.36,104.59,200100.0,74.2254,74.3676,74.1828,74.3463,200100.0
2009-11-18 09:45:00,104.59,104.6,104.36,104.37,203900.0,74.3463,74.3534,74.1828,74.1899,203900.0
2009-11-18 09:50:00,104.37,104.37,104.09,104.17,358300.0,74.1899,74.1899,73.9908,74.0477,358300.0
2009-11-18 09:55:00,104.17,104.23,103.99,104.06,265800.0,74.0477,74.0904,73.9198,73.9695,265800.0
2009-11-18 10:00:00,104.06,104.1,103.99,104.0,157700.0,73.9695,73.998,73.9198,73.9269,157700.0
2009-11-18 10:05:00,103.98,104.15,103.96,104.1,183500.0,73.9127,74.0335,73.8984,73.998,183500.0
2009-11-18 10:10:00,104.11,104.11,103.91,103.98,333800.0,74.0051,74.0051,73.8629,73.9127,333800.0
2009-11-18 10:15:00,103.98,104.13,103.97,104.1,112000.0,73.9127,74.0193,73.9055,73.998,112000.0
2009-11-18 10:20:00,104.1,104.12,104.05,104.1,93100.0,73.998,74.0122,73.9624,73.998,93100.0
2009-11-18 10:25:00,104.11,104.18,104.11,104.15,45900.0,74.0051,74.0548,74.0051,74.0335,45900.0
2009-11-18 10:30:00,104.14,104.19,104.07,104.14,110200.0,74.0264,74.0619,73.9766,74.0264,110200.0
2009-11-18 10:35:00,104.15,104.24,104.14,104.24,163300.0,74.0335,74.0975,74.0264,74.0975,163300.0
2009-11-18 10:40:00,104.24,104.37,104.24,104.36,150400.0,74.0975,74.1899,74.0975,74.1828,150400.0
2009-11-18 10:45:00,104.35,104.39,104.28,104.34,196700.0,74.1757,74.2041,74.1259,74.1686,196700.0
2009-11-18 10:50:00,104.35,104.37,104.27,104.32,76500.0,74.1757,74.1899,74.1188,74.1543,76500.0
2009-11-18 10:55:00,104.32,104.36,104.25,104.35,60300.0,74.1543,74.1828,74.1046,74.1757,60300.0
2009-11-18 11:00:00,104.35,104.49,104.34,104.43,163600.0,74.1757,74.2752,74.1686,74.2325,163600.0
2009-11-18 11:05:00,104.42,104.44,104.33,104.41,83500.0,74.2254,74.2396,74.1614,74.2183,83500.0
2009-11-18 11:10:00,104.4,104.42,104.2,104.25,77900.0,74.2112,74.2254,74.069,74.1046,77900.0
2009-11-18 11:15:00,104.26,104.29,104.23,104.29,60300.0,74.1117,74.133,74.0904,74.133,60300.0
2009-11-18 11:20:00,104.28,104.35,104.27,104.3,35900.0,74.1259,74.1757,74.1188,74.1401,35900.0
2009-11-18 11:25:00,104.31,104.34,104.29,104.3,50200.0,74.1472,74.1686,74.133,74.1401,50200.0
2009-11-18 11:30:00,104.29,104.3,104.2,104.22,34800.0,74.133,74.1401,74.069,74.0833,34800.0
2009-11-18 11:35:00,104.23,104.27,104.21,104.27,47000.0,74.0904,74.1188,74.0761,74.1188,47000.0
2009-11-18 11:40:00,104.25,104.33,104.24,104.33,31500.0,74.1046,74.1614,74.0975,74.1614,31500.0
2009-11-18 11:45:00,104.35,104.38,104.32,104.33,45500.0,74.1757,74.197,74.1543,74.1614,45500.0
2009-11-18 11:50:00,104.33,104.38,104.3,104.33,69500.0,74.1614,74.197,74.1401,74.1614,69500.0
2009-11-18 11:55:00,104.34,104.36,104.32,104.36,31000.0,74.1686,74.1828,74.1543,74.1828,31000.0
2009-11-18 12:00:00,104.37,104.37,104.27,104.32,35600.0,74.1899,74.1899,74.1188,74.1543,35600.0
2009-11-18 12:05:00,104.32,104.34,104.3,104.31,28900.0,74.1543,74.1686,74.1401,74.1472,28900.0
2009-11-18 12:10:00,104.31,104.38,104.3,104.33,37200.0,74.1472,74.197,74.1401,74.1614,37200.0
2009-11-18 12:15:00,104.31,104.31,104.23,104.24,49800.0,74.1472,74.1472,74.0904,74.0975,49800.0
2009-11-18 12:20:00,104.23,104.29,104.22,104.26,50500.0,74.0904,74.133,74.0833,74.1117,50500.0
2009-11-18 12:25:00,104.26,104.28,104.18,104.27,50300.0,74.1117,74.1259,74.0548,74.1188,50300.0
2009-11-18 12:30:00,104.26,104.32,104.23,104.29,30600.0,74.1117,74.1543,74.0904,74.133,30600.0
2009-11-18 12:35:00,104.31,104.33,104.25,104.3,49600.0,74.1472,74.1614,74.1046,74.1401,49600.0
2009-11-18 12:40:00,104.3,104.33,104.29,104.33,9800.0,74.1401,74.1614,74.133,74.1614,9800.0
2009-11-18 12:45:00,104.33,104.33,104.24,104.26,109300.0,74.1614,74.1614,74.0975,74.1117,109300.0
2009-11-18 12:50:00,104.25,104.28,104.22,104.22,56200.0,74.1046,74.1259,74.0833,74.0833,56200.0
2009-11-18 12:55:00,104.21,104.23,104.08,104.1,90700.0,74.0761,74.0904,73.9837,73.998,90700.0
2009-11-18 13:00:00,104.1,104.13,104.02,104.05,197400.0,73.998,74.0193,73.9411,73.9624,197400.0
2009-11-18 13:05:00,104.05,104.11,104.05,104.1,56700.0,73.9624,74.0051,73.9624,73.998,56700.0
2009-11-18 13:10:00,104.11,104.13,104.05,104.08,83300.0,74.0051,74.0193,73.9624,73.9837,83300.0
2009-11-18 13:15:00,104.09,104.11,104.0,104.02,108500.0,73.9908,74.0051,73.9269,73.9411,108500.0
2009-11-18 13:20:00,104.01,104.04,103.97,104.0,64800.0,73.934,73.9553,73.9055,73.9269,64800.0
2009-11-18 13:25:00,104.0,104.07,103.95,104.06,114100.0,73.9269,73.9766,73.8913,73.9695,114100.0
2009-11-18 13:30:00,104.06,104.15,104.06,104.09,146700.0,73.9695,74.0335,73.9695,73.9908,146700.0
2009-11-18 13:35:00,104.11,104.17,104.11,104.17,41700.0,74.0051,74.0477,74.0051,74.0477,41700.0
2009-11-18 13:40:00,104.18,104.23,104.16,104.22,119200.0,74.0548,74.0904,74.0406,74.0833,119200.0
2009-11-18 13:45:00,104.2,104.21,104.16,104.18,46900.0,74.069,74.0761,74.0406,74.0548,46900.0
2009-11-18 13:50:00,104.18,104.22,104.17,104.2,23500.0,74.0548,74.0833,74.0477,74.069,23500.0
2009-11-18 13:55:00,104.2,104.2,104.17,104.19,21900.0,74.069,74.069,74.0477,74.0619,21900.0
2009-11-18 14:00:00,104.18,104.21,104.16,104.19,58500.0,74.0548,74.0761,74.0406,74.0619,58500.0
2009-11-18 14:05:00,104.18,104.32,104.18,104.27,130300.0,74.0548,74.1543,74.0548,74.1188,130300.0
2009-11-18 14:10:00,104.28,104.32,104.28,104.3,54600.0,74.1259,74.1543,74.1259,74.1401,54600.0
2009-11-18 14:15:00,104.31,104.35,104.26,104.26,45800.0,74.1472,74.1757,74.1117,74.1117,45800.0
2009-11-18 14:20:00,104.26,104.33,104.26,104.31,59200.0,74.1117,74.1614,74.1117,74.1472,59200.0
2009-11-18 14:25:00,104.32,104.34,104.27,104.28,15400.0,74.1543,74.1686,74.1188,74.1259,15400.0
2009-11-18 14:30:00,104.28,104.28,104.24,104.26,45100.0,74.1259,74.1259,74.0975,74.1117,45100.0
2009-11-18 14:35:00,104.26,104.28,104.24,104.28,48500.0,74.1117,74.1259,74.0975,74.1259,48500.0
2009-11-18 14:40:00,104.28,104.33,104.26,104.27,19900.0,74.1259,74.1614,74.1117,74.1188,19900.0
2009-11-18 14:45:00,104.26,104.27,104.21,104.24,54600.0,74.1117,74.1188,74.0761,74.0975,54600.0
2009-11-18 14:50:00,104.25,104.28,104.18,104.18,99100.0,74.1046,74.1259,74.0548,74.0548,99100.0
2009-11-18 14:55:00,104.18,104.23,104.14,104.23,99500.0,74.0548,74.0904,74.0264,74.0904,99500.0
2009-11-18 15:00:00,104.23,104.28,104.23,104.25,75600.0,74.0904,74.1259,74.0904,74.1046,75600.0
2009-11-18 15:05:00,104.25,104.35,104.25,104.34,107600.0,74.1046,74.1757,74.1046,74.1686,107600.0
2009-11-18 15:10:00,104.35,104.35,104.29,104.35,82300.0,74.1757,74.1757,74.133,74.1757,82300.0
2009-11-18 15:15:00,104.35,104.43,104.34,104.37,76200.0,74.1757,74.2325,74.1686,74.1899,76200.0
2009-11-18 15:20:00,104.37,104.39,104.33,104.39,27000.0,74.1899,74.2041,74.1614,74.2041,27000.0
2009-11-18 15:25:00,104.38,104.42,104.38,104.38,41100.0,74.197,74.2254,74.197,74.197,41100.0
2009-11-18 15:30:00,104.38,104.39,104.3,104.34,60500.0,74.197,74.2041,74.1401,74.1686,60500.0
2009-11-18 15:35:00,104.34,104.41,104.33,104.34,50500.0,74.1686,74.2183,74.1614,74.1686,50500.0
2009-11-18 15:40:00,104.33,104.42,104.32,104.4,62000.0,74.1614,74.2254,74.1543,74.2112,62000.0
2009-11-18 15:45:00,104.42,104.45,104.33,104.44,168500.0,74.2254,74.2467,74.1614,74.2396,168500.0
2009-11-18 15:50:00,104.43,104.51,104.43,104.49,139600.0,74.2325,74.2894,74.2325,74.2752,139600.0
2009-11-18 15:55:00,104.5,104.59,104.49,104.54,250300.0,74.2823,74.3463,74.2752,74.3107,250300.0
2009-11-19 09:30:00,104.04,104.07,103.87,103.91,494800.0,73.9553,73.9766,73.8345,73.8629,494800.0
2009-11-19 09:35:00,103.92,103.95,103.6,103.63,588200.0,73.87,73.8913,73.6425,73.6639,588200.0
2009-11-19 09:40:00,103.62,103.62,103.42,103.49,473400.0,73.6568,73.6568,73.5146,73.5643,473400.0
2009-11-19 09:45:00,103.48,103.48,103.25,103.37,675800.0,73.5572,73.5572,73.3937,73.479,675800.0
2009-11-19 09:50:00,103.39,103.39,102.99,103.15,533300.0,73.4933,73.4933,73.2089,73.3227,533300.0
2009-11-19 09:55:00,103.11,103.23,103.1,103.19,278000.0,73.2942,73.3795,73.2871,73.3511,278000.0
2009-11-19 10:00:00,103.22,103.3,103.06,103.2,387900.0,73.3724,73.4293,73.2587,73.3582,387900.0
2009-11-19 10:05:00,103.2,103.27,103.11,103.21,277000.0,73.3582,73.408,73.2942,73.3653,277000.0
2009-11-19 10:10:00,103.22,103.32,103.21,103.27,193200.0,73.3724,73.4435,73.3653,73.408,193200.0
2009-11-19 10:15:00,103.26,103.27,103.13,103.16,352600.0,73.4009,73.408,73.3084,73.3298,352600.0
2009-11-19 10:20:00,103.18,103.36,103.18,103.3,268500.0,73.344,73.4719,73.344,73.4293,268500.0
2009-11-19 10:25:00,103.3,103.33,103.23,103.24,302700.0,73.4293,73.4506,73.3795,73.3866,302700.0
2009-11-19 10:30:00,103.24,103.25,103.14,103.18,166500.0,73.3866,73.3937,73.3156,73.344,166500.0
2009-11-19 10:35:00,103.19,103.28,103.14,103.22,136500.0,73.3511,73.4151,73.3156,73.3724,136500.0
2009-11-19 10:40:00,103.21,103.25,103.11,103.21,223700.0,73.3653,73.3937,73.2942,73.3653,223700.0
2009-11-19 10:45:00,103.22,103.22,102.92,102.98,200700.0,73.3724,73.3724,73.1592,73.2018,200700.0
2009-11-19 10:50:00,102.97,103.02,102.9,103.02,212000.0,73.1947,73.2303,73.145,73.2303,212000.0
2009-11-19 10:55:00,103.02,103.05,102.95,102.96,57100.0,73.2303,73.2516,73.1805,73.1876,57100.0
2009-11-19 11:00:00,102.97,103.02,102.92,102.97,124100.0,73.1947,73.2303,73.1592,73.1947,124100.0
2009-11-19 11:05:00,102.98,103.01,102.87,102.92,254900.0,73.2018,73.2231,73.1236,73.1592,254900.0
2009-11-19 11:10:00,102.93,102.99,102.9,102.99,124200.0,73.1663,73.2089,73.145,73.2089,124200.0
2009-11-19 11:15:00,102.99,103.07,102.98,103.04,107000.0,73.2089,73.2658,73.2018,73.2445,107000.0
2009-11-19 11:20:00,103.03,103.06,102.97,102.99,117600.0,73.2374,73.2587,73.1947,73.2089,117600.0
2009-11-19 11:25:00,103.0,103.07,102.99,103.07,44100.0,73.216,73.2658,73.2089,73.2658,44100.0
2009-11-19 11:30:00,103.06,103.09,103.03,103.04,47600.0,73.2587,73.28,73.2374,73.2445,47600.0
2009-11-19 11:35:00,103.04,103.08,103.01,103.05,62900.0,73.2445,73.2729,73.2231,73.2516,62900.0
2009-11-19 11:40:00,103.06,103.13,103.06,103.09,44500.0,73.2587,73.3084,73.2587,73.28,44500.0
2009-11-19 11:45:00,103.08,103.08,103.04,103.06,45500.0,73.2729,73.2729,73.2445,73.2587,45500.0
2009-11-19 11:50:00,103.07,103.14,103.03,103.14,95500.0,73.2658,73.3156,73.2374,73.3156,95500.0
2009-11-19 11:55:00,103.15,103.23,103.13,103.19,125200.0,73.3227,73.3795,73.3084,73.3511,125200.0
2009-11-19 12:00:00,103.2,103.24,103.17,103.2,45900.0,73.3582,73.3866,73.3369,73.3582,45900.0
2009-11-19 12:05:00,103.2,103.25,103.18,103.24,49800.0,73.3582,73.3937,73.344,73.3866,49800.0
2009-11-19 12:10:00,103.24,103.26,103.19,103.21,53000.0,73.3866,73.4009,73.3511,73.3653,53000.0
2009-11-19 12:15:00,103.21,103.26,103.18,103.26,28900.0,73.3653,73.4009,73.344,73.4009,28900.0
2009-11-19 12:20:00,103.26,103.32,103.22,103.22,47400.0,73.4009,73.4435,73.3724,73.3724,47400.0
2009-11-19 12:25:00,103.22,103.33,103.22,103.3,49500.0,73.3724,73.4506,73.3724,73.4293,49500.0
2009-11-19 12:30:00,103.3,103.38,103.29,103.33,134000.0,73.4293,73.4862,73.4222,73.4506,134000.0
2009-11-19 12:35:00,103.33,103.4,103.31,103.36,317800.0,73.4506,73.5004,73.4364,73.4719,317800.0
2009-11-19 12:40:00,103.36,103.4,103.29,103.3,354900.0,73.4719,73.5004,73.4222,73.4293,354900.0
2009-11-19 12:45:00,103.3,103.32,103.28,103.29,50900.0,73.4293,73.4435,73.4151,73.4222,50900.0
2009-11-19 12:50:00,103.29,103.29,103.16,103.2,103200.0,73.4222,73.4222,73.3298,73.3582,103200.0
2009-11-19 12:55:00,103.2,103.24,103.2,103.24,19600.0,73.3582,73.3866,73.3582,73.3866,19600.0
2009-11-19 13:00:00,103.24,103.27,103.21,103.26,46800.0,73.3866,73.408,73.3653,73.4009,46800.0
2009-11-19 13:05:00,103.26,103.3,103.21,103.24,46600.0,73.4009,73.4293,73.3653,73.3866,46600.0
2009-11-19 13:10:00,103.23,103.23,103.09,103.1,63700.0,73.3795,73.3795,73.28,73.2871,63700.0
2009-11-19 13:15:00,103.1,103.16,103.08,103.08,113600.0,73.2871,73.3298,73.2729,73.2729,113600.0
2009-11-19 13:20:00,103.07,103.2,103.07,103.19,127900.0,73.2658,73.3582,73.2658,73.3511,127900.0
2009-11-19 13:25:00,103.19,103.22,103.16,103.19,59800.0,73.3511,73.3724,73.3298,73.3511,59800.0
2009-11-19 13:30:00,103.19,103.23,103.18,103.22,29600.0,73.3511,73.3795,73.344,73.3724,29600.0
2009-11-19 13:35:00,103.22,103.35,103.22,103.32,57600.0,73.3724,73.4648,73.3724,73.4435,57600.0
2009-11-19 13:40:00,103.32,103.32,103.24,103.27,80000.0,73.4435,73.4435,73.3866,73.408,80000.0
2009-11-19 13:45:00,103.26,103.34,103.26,103.31,37800.0,73.4009,73.4577,73.4009,73.4364,37800.0
2009-11-19 13:50:00,103.31,103.39,103.31,103.37,41100.0,73.4364,73.4933,73.4364,73.479,41100.0
2009-11-19 13:55:00,103.38,103.38,103.29,103.31,43700.0,73.4862,73.4862,73.4222,73.4364,43700.0
2009-11-19 14:00:00,103.32,103.32,103.26,103.26,36800.0,73.4435,73.4435,73.4009,73.4009,36800.0
2009-11-19 14:05:00,103.26,103.28,103.15,103.19,157700.0,73.4009,73.4151,73.3227,73.3511,157700.0
2009-11-19 14:10:00,103.19,103.24,103.12,103.21,261900.0,73.3511,73.3866,73.3013,73.3653,261900.0
2009-11-19 14:15:00,103.2,103.22,103.17,103.19,22500.0,73.3582,73.3724,73.3369,73.3511,22500.0
2009-11-19 14:20:00,103.19,103.39,103.19,103.39,109900.0,73.3511,73.4933,73.3511,73.4933,109900.0
2009-11-19 14:25:00,103.39,103.41,103.32,103.35,135900.0,73.4933,73.5075,73.4435,73.4648,135900.0
2009-11-19 14:30:00,103.36,103.41,103.34,103.39,58700.0,73.4719,73.5075,73.4577,73.4933,58700.0
2009-11-19 14:35:00,103.4,103.41,103.35,103.38,59500.0,73.5004,73.5075,73.4648,73.4862,59500.0
2009-11-19 14:40:00,103.38,103.48,103.37,103.44,136700.0,73.4862,73.5572,73.479,73.5288,136700.0
2009-11-19 14:45:00,103.43,103.46,103.36,103.46,50600.0,73.5217,73.543,73.4719,73.543,50600.0
2009-11-19 14:50:00,103.46,103.59,103.46,103.51,116100.0,73.543,73.6354,73.543,73.5786,116100.0
2009-11-19 14:55:00,103.51,103.54,103.47,103.47,41800.0,73.5786,73.5999,73.5501,73.5501,41800.0
2009-11-19 15:00:00,103.48,103.52,103.38,103.41,143500.0,73.5572,73.5857,73.4862,73.5075,143500.0
2009-11-19 15:05:00,103.41,103.42,103.35,103.4,60300.0,73.5075,73.5146,73.4648,73.5004,60300.0
2009-11-19 15:10:00,103.41,103.45,103.36,103.41,105100.0,73.5075,73.5359,73.4719,73.5075,105100.0
2009-11-19 15:15:00,103.42,103.56,103.4,103.51,103900.0,73.5146,73.6141,73.5004,73.5786,103900.0
2009-11-19 15:20:00,103.51,103.54,103.45,103.52,37700.0,73.5786,73.5999,73.5359,73.5857,37700.0
2009-11-19 15:25:00,103.52,103.52,103.44,103.47,45300.0,73.5857,73.5857,73.5288,73.5501,45300.0
2009-11-19 15:30:00,103.48,103.54,103.43,103.51,132900.0,73.5572,73.5999,73.5217,73.5786,132900.0
2009-11-19 15:35:00,103.5,103.52,103.44,103.47,80600.0,73.5715,73.5857,73.5288,73.5501,80600.0
2009-11-19 15:40:00,103.48,103.72,103.45,103.66,358700.0,73.5572,73.7278,73.5359,73.6852,358700.0
2009-11-19 15:45:00,103.66,103.79,103.64,103.79,199200.0,73.6852,73.7776,73.671,73.7776,199200.0
2009-11-19 15:50:00,103.8,103.82,103.63,103.65,152800.0,73.7847,73.7989,73.6639,73.6781,152800.0
2009-11-19 15:55:00,103.64,103.75,103.64,103.65,283100.0,73.671,73.7492,73.671,73.6781,283100.0
2009-11-20 09:30:00,102.92,103.18,102.89,103.17,402800.0,73.3987,73.5841,73.3773,73.5769,402800.0
2009-11-20 09:35:00,103.15,103.34,103.07,103.33,475500.0,73.5627,73.6982,73.5056,73.691,475500.0
2009-11-20 09:40:00,103.31,103.41,103.27,103.28,283300.0,73.6768,73.7481,73.6483,73.6554,283300.0
2009-11-20 09:45:00,103.27,103.37,103.21,103.27,181000.0,73.6483,73.7196,73.6055,73.6483,181000.0
2009-11-20 09:50:00,103.28,103.34,103.15,103.17,147800.0,73.6554,73.6982,73.5627,73.5769,147800.0
2009-11-20 09:55:00,103.18,103.24,103.13,103.22,171100.0,73.5841,73.6269,73.5484,73.6126,171100.0
2009-11-20 10:00:00,103.2,103.22,103.1,103.15,304000.0,73.5983,73.6126,73.527,73.5627,304000.0
2009-11-20 10:05:00,103.16,103.17,102.99,103.16,238700.0,73.5698,73.5769,73.4486,73.5698,238700.0
2009-11-20 10:10:00,103.16,103.36,103.11,103.34,136400.0,73.5698,73.7124,73.5342,73.6982,136400.0
2009-11-20 10:15:00,103.33,103.33,103.23,103.3,88800.0,73.691,73.691,73.6197,73.6697,88800.0
2009-11-20 10:20:00,103.31,103.33,103.13,103.21,151500.0,73.6768,73.691,73.5484,73.6055,151500.0
2009-11-20 10:25:00,103.21,103.28,103.14,103.27,91000.0,73.6055,73.6554,73.5555,73.6483,91000.0
2009-11-20 10:30:00,103.28,103.28,103.11,103.15,69000.0,73.6554,73.6554,73.5342,73.5627,69000.0
2009-11-20 10:35:00,103.15,103.2,103.07,103.14,91000.0,73.5627,73.5983,73.5056,73.5555,91000.0
2009-11-20 10:40:00,103.13,103.15,102.91,102.93,164000.0,73.5484,73.5627,73.3915,73.4058,164000.0
2009-11-20 10:45:00,102.92,103.02,102.92,102.98,144400.0,73.3987,73.47,73.3987,73.4414,144400.0
2009-11-20 10:50:00,102.98,103.0,102.89,102.97,224500.0,73.4414,73.4557,73.3773,73.4343,224500.0
2009-11-20 10:55:00,102.98,102.98,102.87,102.92,85300.0,73.4414,73.4414,73.363,73.3987,85300.0
2009-11-20 11:00:00,102.92,103.06,102.88,103.01,164800.0,73.3987,73.4985,73.3701,73.4628,164800.0
2009-11-20 11:05:00,103.02,103.07,102.93,102.96,84100.0,73.47,73.5056,73.4058,73.4272,84100.0
2009-11-20 11:10:00,102.97,103.0,102.89,102.91,94400.0,73.4343,73.4557,73.3773,73.3915,94400.0
2009-11-20 11:15:00,102.92,102.93,102.72,102.84,213000.0,73.3987,73.4058,73.256,73.3416,213000.0
2009-11-20 11:20:00,102.84,102.86,102.81,102.83,44200.0,73.3416,73.3559,73.3202,73.3345,44200.0
2009-11-20 11:25:00,102.83,102.83,102.73,102.77,80500.0,73.3345,73.3345,73.2631,73.2917,80500.0
2009-11-20 11:30:00,102.78,102.84,102.75,102.81,74800.0,73.2988,73.3416,73.2774,73.3202,74800.0
2009-11-20 11:35:00,102.81,102.85,102.73,102.82,200600.0,73.3202,73.3487,73.2631,73.3273,200600.0
2009-11-20 11:40:00,102.82,102.86,102.77,102.82,80000.0,73.3273,73.3559,73.2917,73.3273,80000.0
2009-11-20 11:45:00,102.83,102.95,102.83,102.91,102600.0,73.3345,73.42,73.3345,73.3915,102600.0
2009-11-20 11:50:00,102.92,102.97,102.89,102.94,51500.0,73.3987,73.4343,73.3773,73.4129,51500.0
2009-11-20 11:55:00,102.94,102.98,102.93,102.94,39600.0,73.4129,73.4414,73.4058,73.4129,39600.0
2009-11-20 12:00:00,102.92,102.94,102.85,102.89,80600.0,73.3987,73.4129,73.3487,73.3773,80600.0
2009-11-20 12:05:00,102.88,102.94,102.87,102.93,28500.0,73.3701,73.4129,73.363,73.4058,28500.0
2009-11-20 12:10:00,102.93,102.95,102.88,102.94,24400.0,73.4058,73.42,73.3701,73.4129,24400.0
2009-11-20 12:15:00,102.94,102.94,102.9,102.92,45400.0,73.4129,73.4129,73.3844,73.3987,45400.0
2009-11-20 12:20:00,102.91,102.92,102.85,102.89,40100.0,73.3915,73.3987,73.3487,73.3773,40100.0
2009-11-20 12:25:00,102.89,102.89,102.83,102.88,19200.0,73.3773,73.3773,73.3345,73.3701,19200.0
2009-11-20 12:30:00,102.87,102.88,102.83,102.85,40300.0,73.363,73.3701,73.3345,73.3487,40300.0
2009-11-20 12:35:00,102.85,102.9,102.85,102.87,40800.0,73.3487,73.3844,73.3487,73.363,40800.0
2009-11-20 12:40:00,102.87,102.94,102.87,102.92,107900.0,73.363,73.4129,73.363,73.3987,107900.0
2009-11-20 12:45:00,102.91,102.92,102.87,102.88,32600.0,73.3915,73.3987,73.363,73.3701,32600.0
2009-11-20 12:50:00,102.88,102.88,102.79,102.84,84900.0,73.3701,73.3701,73.3059,73.3416,84900.0
2009-11-20 12:55:00,102.84,102.86,102.82,102.85,25800.0,73.3416,73.3559,73.3273,73.3487,25800.0
2009-11-20 13:00:00,102.85,102.9,102.85,102.88,54300.0,73.3487,73.3844,73.3487,73.3701,54300.0
2009-11-20 13:05:00,102.88,102.92,102.87,102.89,63700.0,73.3701,73.3987,73.363,73.3773,63700.0
2009-11-20 13:10:00,102.89,102.93,102.89,102.93,17400.0,73.3773,73.4058,73.3773,73.4058,17400.0
2009-11-20 13:15:00,102.92,102.92,102.85,102.85,30000.0,73.3987,73.3987,73.3487,73.3487,30000.0
2009-11-20 13:20:00,102.85,102.88,102.85,102.87,9200.0,73.3487,73.3701,73.3487,73.363,9200.0
2009-11-20 13:25:00,102.87,102.92,102.86,102.92,27400.0,73.363,73.3987,73.3559,73.3987,27400.0
2009-11-20 13:30:00,102.91,102.92,102.89,102.9,25700.0,73.3915,73.3987,73.3773,73.3844,25700.0
2009-11-20 13:35:00,102.88,102.92,102.85,102.9,14300.0,73.3701,73.3987,73.3487,73.3844,14300.0
2009-11-20 13:40:00,102.92,102.97,102.87,102.97,76000.0,73.3987,73.4343,73.363,73.4343,76000.0
2009-11-20 13:45:00,102.97,103.1,102.95,103.06,188100.0,73.4343,73.527,73.42,73.4985,188100.0
2009-11-20 13:50:00,103.05,103.07,103.01,103.03,55700.0,73.4914,73.5056,73.4628,73.4771,55700.0
2009-11-20 13:55:00,103.05,103.07,103.02,103.05,28500.0,73.4914,73.5056,73.47,73.4914,28500.0
2009-11-20 14:00:00,103.04,103.12,103.04,103.12,43600.0,73.4842,73.5413,73.4842,73.5413,43600.0
2009-11-20 14:05:00,103.1,103.11,103.02,103.08,48000.0,73.527,73.5342,73.47,73.5128,48000.0
2009-11-20 14:10:00,103.1,103.14,103.09,103.14,29200.0,73.527,73.5555,73.5199,73.5555,29200.0
2009-11-20 14:15:00,103.13,103.14,103.1,103.1,25200.0,73.5484,73.5555,73.527,73.527,25200.0
2009-11-20 14:20:00,103.1,103.14,103.08,103.13,73500.0,73.527,73.5555,73.5128,73.5484,73500.0
2009-11-20 14:25:00,103.1,103.18,103.1,103.16,24500.0,73.527,73.5841,73.527,73.5698,24500.0
2009-11-20 14:30:00,103.17,103.23,103.16,103.21,84700.0,73.5769,73.6197,73.5698,73.6055,84700.0
2009-11-20 14:35:00,103.21,103.29,103.17,103.27,222200.0,73.6055,73.6625,73.5769,73.6483,222200.0
2009-11-20 14:40:00,103.27,103.29,103.19,103.2,64000.0,73.6483,73.6625,73.5912,73.5983,64000.0
2009-11-20 14:45:00,103.19,103.19,103.12,103.17,96000.0,73.5912,73.5912,73.5413,73.5769,96000.0
2009-11-20 14:50:00,103.17,103.18,103.12,103.14,59900.0,73.5769,73.5841,73.5413,73.5555,59900.0
2009-11-20 14:55:00,103.14,103.15,103.08,103.08,61500.0,73.5555,73.5627,73.5128,73.5128,61500.0
2009-11-20 15:00:00,103.1,103.12,103.04,103.12,61800.0,73.527,73.5413,73.4842,73.5413,61800.0
2009-11-20 15:05:00,103.12,103.14,103.07,103.13,53700.0,73.5413,73.5555,73.5056,73.5484,53700.0
2009-11-20 15:10:00,103.12,103.13,103.1,103.1,19500.0,73.5413,73.5484,73.527,73.527,19500.0
2009-11-20 15:15:00,103.11,103.14,103.11,103.14,22600.0,73.5342,73.5555,73.5342,73.5555,22600.0
2009-11-20 15:20:00,103.15,103.25,103.14,103.25,81700.0,73.5627,73.634,73.5555,73.634,81700.0
2009-11-20 15:25:00,103.24,103.3,103.2,103.24,119400.0,73.6269,73.6697,73.5983,73.6269,119400.0
2009-11-20 15:30:00,103.24,103.34,103.24,103.32,132600.0,73.6269,73.6982,73.6269,73.6839,132600.0
2009-11-20 15:35:00,103.32,103.45,103.29,103.32,206600.0,73.6839,73.7766,73.6625,73.6839,206600.0
2009-11-20 15:40:00,103.33,103.44,103.32,103.41,169200.0,73.691,73.7695,73.6839,73.7481,169200.0
2009-11-20 15:45:00,103.42,103.45,103.23,103.28,249900.0,73.7552,73.7766,73.6197,73.6554,249900.0
2009-11-20 15:50:00,103.29,103.3,103.2,103.22,238200.0,73.6625,73.6697,73.5983,73.6126,238200.0
2009-11-20 15:55:00,103.23,103.27,103.21,103.25,381700.0,73.6197,73.6483,73.6055,73.634,381700.0
2009-11-23 09:30:00,104.2,104.35,104.13,104.26,467300.0,74.3115,74.4185,74.2616,74.3543,467300.0
2009-11-23 09:35:00,104.26,104.5,104.2,104.43,500700.0,74.3543,74.5254,74.3115,74.4755,500700.0
2009-11-23 09:40:00,104.44,104.6,104.42,104.58,268800.0,74.4827,74.5968,74.4684,74.5825,268800.0
2009-11-23 09:45:00,104.59,104.7,104.59,104.66,254500.0,74.5896,74.6681,74.5896,74.6396,254500.0
2009-11-23 09:50:00,104.66,104.72,104.63,104.66,186900.0,74.6396,74.6823,74.6182,74.6396,186900.0
2009-11-23 09:55:00,104.67,104.97,104.6,104.88,188700.0,74.6467,74.8606,74.5968,74.7964,188700.0
2009-11-23 10:00:00,104.9,104.92,104.67,104.82,486300.0,74.8107,74.825,74.6467,74.7537,486300.0
2009-11-23 10:05:00,104.82,104.98,104.79,104.88,424600.0,74.7537,74.8678,74.7323,74.7964,424600.0
2009-11-23 10:10:00,104.88,104.95,104.82,104.89,327200.0,74.7964,74.8464,74.7537,74.8036,327200.0
2009-11-23 10:15:00,104.88,104.94,104.86,104.87,156500.0,74.7964,74.8392,74.7822,74.7893,156500.0
2009-11-23 10:20:00,104.87,104.91,104.79,104.87,289900.0,74.7893,74.8178,74.7323,74.7893,289900.0
2009-11-23 10:25:00,104.86,104.96,104.85,104.91,143200.0,74.7822,74.8535,74.7751,74.8178,143200.0
2009-11-23 10:30:00,104.92,104.95,104.87,104.93,112600.0,74.825,74.8464,74.7893,74.8321,112600.0
2009-11-23 10:35:00,104.93,104.97,104.88,104.91,72900.0,74.8321,74.8606,74.7964,74.8178,72900.0
2009-11-23 10:40:00,104.92,104.94,104.88,104.88,114500.0,74.825,74.8392,74.7964,74.7964,114500.0
2009-11-23 10:45:00,104.88,104.9,104.8,104.85,111900.0,74.7964,74.8107,74.7394,74.7751,111900.0
2009-11-23 10:50:00,104.85,104.85,104.7,104.72,224700.0,74.7751,74.7751,74.6681,74.6823,224700.0
2009-11-23 10:55:00,104.72,104.79,104.69,104.73,399400.0,74.6823,74.7323,74.6609,74.6895,399400.0
2009-11-23 11:00:00,104.72,104.79,104.7,104.73,44800.0,74.6823,74.7323,74.6681,74.6895,44800.0
2009-11-23 11:05:00,104.73,104.77,104.69,104.72,90100.0,74.6895,74.718,74.6609,74.6823,90100.0
2009-11-23 11:10:00,104.72,104.77,104.7,104.71,63700.0,74.6823,74.718,74.6681,74.6752,63700.0
2009-11-23 11:15:00,104.71,104.72,104.66,104.72,31400.0,74.6752,74.6823,74.6396,74.6823,31400.0
2009-11-23 11:20:00,104.72,104.76,104.69,104.72,65800.0,74.6823,74.7109,74.6609,74.6823,65800.0
2009-11-23 11:25:00,104.7,104.75,104.64,104.65,129200.0,74.6681,74.7037,74.6253,74.6324,129200.0
2009-11-23 11:30:00,104.66,104.7,104.64,104.68,80700.0,74.6396,74.6681,74.6253,74.6538,80700.0
2009-11-23 11:35:00,104.68,104.71,104.63,104.63,32800.0,74.6538,74.6752,74.6182,74.6182,32800.0
2009-11-23 11:40:00,104.62,104.67,104.6,104.65,81600.0,74.611,74.6467,74.5968,74.6324,81600.0
2009-11-23 11:45:00,104.66,104.68,104.62,104.65,108200.0,74.6396,74.6538,74.611,74.6324,108200.0
2009-11-23 11:50:00,104.64,104.65,104.6,104.62,37400.0,74.6253,74.6324,74.5968,74.611,37400.0
2009-11-23 11:55:00,104.63,104.63,104.52,104.52,48200.0,74.6182,74.6182,74.5397,74.5397,48200.0
2009-11-23 12:00:00,104.52,104.58,104.5,104.56,64400.0,74.5397,74.5825,74.5254,74.5682,64400.0
2009-11-23 12:05:00,104.56,104.6,104.55,104.59,57900.0,74.5682,74.5968,74.5611,74.5896,57900.0
2009-11-23 12:10:00,104.59,104.61,104.51,104.51,33200.0,74.5896,74.6039,74.5326,74.5326,33200.0
2009-11-23 12:15:00,104.5,104.55,104.49,104.53,37700.0,74.5254,74.5611,74.5183,74.5468,37700.0
2009-11-23 12:20:00,104.53,104.57,104.5,104.56,79200.0,74.5468,74.5754,74.5254,74.5682,79200.0
2009-11-23 12:25:00,104.55,104.55,104.45,104.45,75100.0,74.5611,74.5611,74.4898,74.4898,75100.0
2009-11-23 12:30:00,104.45,104.46,104.34,104.38,113200.0,74.4898,74.4969,74.4113,74.4399,113200.0
2009-11-23 12:35:00,104.37,104.45,104.37,104.42,52300.0,74.4327,74.4898,74.4327,74.4684,52300.0
2009-11-23 12:40:00,104.44,104.47,104.43,104.45,27900.0,74.4827,74.5041,74.4755,74.4898,27900.0
2009-11-23 12:45:00,104.46,104.54,104.46,104.48,94100.0,74.4969,74.554,74.4969,74.5112,94100.0
2009-11-23 12:50:00,104.45,104.47,104.39,104.45,57200.0,74.4898,74.5041,74.447,74.4898,57200.0
2009-11-23 12:55:00,104.44,104.46,104.42,104.44,21100.0,74.4827,74.4969,74.4684,74.4827,21100.0
2009-11-23 13:00:00,104.45,104.45,104.42,104.43,32900.0,74.4898,74.4898,74.4684,74.4755,32900.0
2009-11-23 13:05:00,104.44,104.45,104.43,104.44,13200.0,74.4827,74.4898,74.4755,74.4827,13200.0
2009-11-23 13:10:00,104.44,104.47,104.4,104.44,54500.0,74.4827,74.5041,74.4541,74.4827,54500.0
2009-11-23 13:15:00,104.45,104.48,104.38,104.48,110500.0,74.4898,74.5112,74.4399,74.5112,110500.0
2009-11-23 13:20:00,104.48,104.53,104.46,104.51,52600.0,74.5112,74.5468,74.4969,74.5326,52600.0
2009-11-23 13:25:00,104.52,104.53,104.44,104.46,27700.0,74.5397,74.5468,74.4827,74.4969,27700.0
2009-11-23 13:30:00,104.46,104.46,104.4,104.45,57100.0,74.4969,74.4969,74.4541,74.4898,57100.0
2009-11-23 13:35:00,104.45,104.58,104.45,104.55,63000.0,74.4898,74.5825,74.4898,74.5611,63000.0
2009-11-23 13:40:00,104.55,104.55,104.49,104.49,21400.0,74.5611,74.5611,74.5183,74.5183,21400.0
2009-11-23 13:45:00,104.5,104.53,104.45,104.45,31500.0,74.5254,74.5468,74.4898,74.4898,31500.0
2009-11-23 13:50:00,104.46,104.46,104.35,104.41,65000.0,74.4969,74.4969,74.4185,74.4613,65000.0
2009-11-23 13:55:00,104.43,104.46,104.37,104.44,59500.0,74.4755,74.4969,74.4327,74.4827,59500.0
2009-11-23 14:00:00,104.44,104.45,104.38,104.4,54100.0,74.4827,74.4898,74.4399,74.4541,54100.0
2009-11-23 14:05:00,104.41,104.47,104.39,104.39,91700.0,74.4613,74.5041,74.447,74.447,91700.0
2009-11-23 14:10:00,104.4,104.4,104.31,104.34,103600.0,74.4541,74.4541,74.3899,74.4113,103600.0
2009-11-23 14:15:00,104.33,104.34,104.31,104.34,37600.0,74.4042,74.4113,74.3899,74.4113,37600.0
2009-11-23 14:20:00,104.33,104.35,104.31,104.35,37700.0,74.4042,74.4185,74.3899,74.4185,37700.0
2009-11-23 14:25:00,104.35,104.42,104.34,104.42,53800.0,74.4185,74.4684,74.4113,74.4684,53800.0
2009-11-23 14:30:00,104.41,104.44,104.39,104.43,22000.0,74.4613,74.4827,74.447,74.4755,22000.0
2009-11-23 14:35:00,104.43,104.49,104.43,104.46,63200.0,74.4755,74.5183,74.4755,74.4969,63200.0
2009-11-23 14:40:00,104.47,104.48,104.44,104.46,35300.0,74.5041,74.5112,74.4827,74.4969,35300.0
2009-11-23 14:45:00,104.47,104.5,104.44,104.48,31300.0,74.5041,74.5254,74.4827,74.5112,31300.0
2009-11-23 14:50:00,104.48,104.49,104.42,104.44,17500.0,74.5112,74.5183,74.4684,74.4827,17500.0
2009-11-23 14:55:00,104.44,104.45,104.39,104.39,24300.0,74.4827,74.4898,74.447,74.447,24300.0
2009-11-23 15:00:00,104.38,104.49,104.38,104.46,70500.0,74.4399,74.5183,74.4399,74.4969,70500.0
2009-11-23 15:05:00,104.46,104.52,104.45,104.48,185900.0,74.4969,74.5397,74.4898,74.5112,185900.0
2009-11-23 15:10:00,104.47,104.54,104.47,104.54,34700.0,74.5041,74.554,74.5041,74.554,34700.0
2009-11-23 15:15:00,104.53,104.57,104.49,104.53,59600.0,74.5468,74.5754,74.5183,74.5468,59600.0
2009-11-23 15:20:00,104.53,104.53,104.46,104.46,31100.0,74.5468,74.5468,74.4969,74.4969,31100.0
2009-11-23 15:25:00,104.46,104.48,104.41,104.44,22200.0,74.4969,74.5112,74.4613,74.4827,22200.0
2009-11-23 15:30:00,104.45,104.46,104.27,104.28,204700.0,74.4898,74.4969,74.3614,74.3686,204700.0
2009-11-23 15:35:00,104.28,104.33,104.18,104.33,437900.0,74.3686,74.4042,74.2972,74.4042,437900.0
2009-11-23 15:40:00,104.33,104.37,104.31,104.33,134800.0,74.4042,74.4327,74.3899,74.4042,134800.0
2009-11-23 15:45:00,104.32,104.38,104.24,104.36,125500.0,74.3971,74.4399,74.34,74.4256,125500.0
2009-11-23 15:50:00,104.38,104.45,104.33,104.44,152900.0,74.4399,74.4898,74.4042,74.4827,152900.0
2009-11-23 15:55:00,104.44,104.52,104.42,104.48,188500.0,74.4827,74.5397,74.4684,74.5112,188500.0
2009-11-24 09:30:00,104.42,104.44,104.17,104.22,214700.0,74.4684,74.4827,74.2901,74.3258,214700.0
2009-11-24 09:35:00,104.22,104.33,104.2,104.28,399900.0,74.3258,74.4042,74.3115,74.3686,399900.0
2009-11-24 09:40:00,104.28,104.37,104.1,104.11,218700.0,74.3686,74.4327,74.2402,74.2473,218700.0
2009-11-24 09:45:00,104.1,104.1,103.92,104.01,429600.0,74.2402,74.2402,74.1118,74.176,429600.0
2009-11-24 09:50:00,104.0,104.0,103.76,103.82,374700.0,74.1689,74.1689,73.9977,74.0405,374700.0
2009-11-24 09:55:00,103.82,103.88,103.68,103.73,628200.0,74.0405,74.0833,73.9407,73.9763,628200.0
2009-11-24 10:00:00,103.78,104.1,103.63,103.81,813400.0,74.012,74.2402,73.905,74.0334,813400.0
2009-11-24 10:05:00,103.83,103.97,103.6,103.7,284700.0,74.0476,74.1475,73.8836,73.9549,284700.0
2009-11-24 10:10:00,103.7,103.83,103.59,103.82,321300.0,73.9549,74.0476,73.8765,74.0405,321300.0
2009-11-24 10:15:00,103.81,103.86,103.78,103.8,175800.0,74.0334,74.069,74.012,74.0262,175800.0
2009-11-24 10:20:00,103.8,103.9,103.78,103.87,116200.0,74.0262,74.0975,74.012,74.0762,116200.0
2009-11-24 10:25:00,103.87,103.87,103.79,103.84,68600.0,74.0762,74.0762,74.0191,74.0548,68600.0
2009-11-24 10:30:00,103.83,103.99,103.81,103.91,104900.0,74.0476,74.1617,74.0334,74.1047,104900.0
2009-11-24 10:35:00,103.91,104.09,103.91,104.08,110200.0,74.1047,74.2331,74.1047,74.2259,110200.0
2009-11-24 10:40:00,104.07,104.21,104.07,104.17,137900.0,74.2188,74.3186,74.2188,74.2901,137900.0
2009-11-24 10:45:00,104.17,104.37,104.17,104.26,170000.0,74.2901,74.4327,74.2901,74.3543,170000.0
2009-11-24 10:50:00,104.27,104.34,104.23,104.3,153700.0,74.3614,74.4113,74.3329,74.3828,153700.0
2009-11-24 10:55:00,104.3,104.33,104.25,104.26,64700.0,74.3828,74.4042,74.3472,74.3543,64700.0
2009-11-24 11:00:00,104.26,104.27,104.22,104.25,26000.0,74.3543,74.3614,74.3258,74.3472,26000.0
2009-11-24 11:05:00,104.25,104.31,104.2,104.24,72700.0,74.3472,74.3899,74.3115,74.34,72700.0
2009-11-24 11:10:00,104.24,104.28,104.17,104.21,58800.0,74.34,74.3686,74.2901,74.3186,58800.0
2009-11-24 11:15:00,104.2,104.2,104.01,104.03,104300.0,74.3115,74.3115,74.176,74.1903,104300.0
2009-11-24 11:20:00,104.03,104.08,103.99,104.06,137100.0,74.1903,74.2259,74.1617,74.2117,137100.0
2009-11-24 11:25:00,104.05,104.05,103.95,103.96,105600.0,74.2045,74.2045,74.1332,74.1403,105600.0
2009-11-24 11:30:00,103.97,104.02,103.89,103.96,120900.0,74.1475,74.1831,74.0904,74.1403,120900.0
2009-11-24 11:35:00,103.96,104.01,103.92,103.97,47800.0,74.1403,74.176,74.1118,74.1475,47800.0
2009-11-24 11:40:00,103.97,103.99,103.92,103.92,43900.0,74.1475,74.1617,74.1118,74.1118,43900.0
2009-11-24 11:45:00,103.92,104.01,103.91,104.01,42800.0,74.1118,74.176,74.1047,74.176,42800.0
2009-11-24 11:50:00,104.01,104.1,103.97,104.08,100500.0,74.176,74.2402,74.1475,74.2259,100500.0
2009-11-24 11:55:00,104.06,104.12,104.06,104.1,44200.0,74.2117,74.2544,74.2117,74.2402,44200.0
2009-11-24 12:00:00,104.1,104.14,104.05,104.07,243900.0,74.2402,74.2687,74.2045,74.2188,243900.0
2009-11-24 12:05:00,104.07,104.12,104.05,104.1,138000.0,74.2188,74.2544,74.2045,74.2402,138000.0
2009-11-24 12:10:00,104.1,104.15,104.07,104.11,232800.0,74.2402,74.2758,74.2188,74.2473,232800.0
2009-11-24 12:15:00,104.1,104.13,104.08,104.09,18400.0,74.2402,74.2616,74.2259,74.2331,18400.0
2009-11-24 12:20:00,104.09,104.11,104.08,104.11,12700.0,74.2331,74.2473,74.2259,74.2473,12700.0
2009-11-24 12:25:00,104.09,104.09,104.06,104.06,11300.0,74.2331,74.2331,74.2117,74.2117,11300.0
2009-11-24 12:30:00,104.06,104.12,104.05,104.08,24200.0,74.2117,74.2544,74.2045,74.2259,24200.0
2009-11-24 12:35:00,104.08,104.11,104.07,104.09,24400.0,74.2259,74.2473,74.2188,74.2331,24400.0
2009-11-24 12:40:00,104.09,104.11,103.96,103.98,114200.0,74.2331,74.2473,74.1403,74.1546,114200.0
2009-11-24 12:45:00,103.97,104.02,103.97,104.02,57200.0,74.1475,74.1831,74.1475,74.1831,57200.0
2009-11-24 12:50:00,104.02,104.02,103.96,104.0,34700.0,74.1831,74.1831,74.1403,74.1689,34700.0
2009-11-24 12:55:00,103.99,104.0,103.98,104.0,50100.0,74.1617,74.1689,74.1546,74.1689,50100.0
2009-11-24 13:00:00,104.0,104.05,103.98,104.0,186700.0,74.1689,74.2045,74.1546,74.1689,186700.0
2009-11-24 13:05:00,104.0,104.13,104.0,104.11,97300.0,74.1689,74.2616,74.1689,74.2473,97300.0
2009-11-24 13:10:00,104.11,104.18,104.11,104.16,61100.0,74.2473,74.2972,74.2473,74.283,61100.0
2009-11-24 13:15:00,104.16,104.17,104.11,104.14,38300.0,74.283,74.2901,74.2473,74.2687,38300.0
2009-11-24 13:20:00,104.14,104.16,104.12,104.15,38800.0,74.2687,74.283,74.2544,74.2758,38800.0
2009-11-24 13:25:00,104.15,104.15,104.11,104.13,29600.0,74.2758,74.2758,74.2473,74.2616,29600.0
2009-11-24 13:30:00,104.13,104.17,104.12,104.16,33000.0,74.2616,74.2901,74.2544,74.283,33000.0
2009-11-24 13:35:00,104.16,104.19,104.15,104.18,37300.0,74.283,74.3044,74.2758,74.2972,37300.0
2009-11-24 13:40:00,104.18,104.19,104.14,104.15,39300.0,74.2972,74.3044,74.2687,74.2758,39300.0
2009-11-24 13:45:00,104.15,104.17,104.13,104.14,20600.0,74.2758,74.2901,74.2616,74.2687,20600.0
2009-11-24 13:50:00,104.14,104.15,104.09,104.11,46600.0,74.2687,74.2758,74.2331,74.2473,46600.0
2009-11-24 13:55:00,104.11,104.16,104.09,104.14,28100.0,74.2473,74.283,74.2331,74.2687,28100.0
2009-11-24 14:00:00,104.14,104.2,104.03,104.07,205100.0,74.2687,74.3115,74.1903,74.2188,205100.0
2009-11-24 14:05:00,104.06,104.25,104.06,104.21,168400.0,74.2117,74.3472,74.2117,74.3186,168400.0
2009-11-24 14:10:00,104.21,104.26,104.21,104.22,106900.0,74.3186,74.3543,74.3186,74.3258,106900.0
2009-11-24 14:15:00,104.22,104.27,104.21,104.27,40100.0,74.3258,74.3614,74.3186,74.3614,40100.0
2009-11-24 14:20:00,104.26,104.35,104.22,104.33,121100.0,74.3543,74.4185,74.3258,74.4042,121100.0
2009-11-24 14:25:00,104.33,104.37,104.3,104.31,49500.0,74.4042,74.4327,74.3828,74.3899,49500.0
2009-11-24 14:30:00,104.31,104.35,104.27,104.3,35300.0,74.3899,74.4185,74.3614,74.3828,35300.0
2009-11-24 14:35:00,104.3,104.36,104.3,104.34,17500.0,74.3828,74.4256,74.3828,74.4113,17500.0
2009-11-24 14:40:00,104.35,104.43,104.34,104.4,81100.0,74.4185,74.4755,74.4113,74.4541,81100.0
2009-11-24 14:45:00,104.4,104.56,104.39,104.5,161500.0,74.4541,74.5682,74.447,74.5254,161500.0
2009-11-24 14:50:00,104.5,104.56,104.47,104.53,78900.0,74.5254,74.5682,74.5041,74.5468,78900.0
2009-11-24 14:55:00,104.52,104.53,104.47,104.48,17800.0,74.5397,74.5468,74.5041,74.5112,17800.0
2009-11-24 15:00:00,104.48,104.5,104.45,104.5,33500.0,74.5112,74.5254,74.4898,74.5254,33500.0
2009-11-24 15:05:00,104.5,104.52,104.44,104.46,59100.0,74.5254,74.5397,74.4827,74.4969,59100.0
2009-11-24 15:10:00,104.46,104.5,104.37,104.4,47900.0,74.4969,74.5254,74.4327,74.4541,47900.0
2009-11-24 15:15:00,104.39,104.43,104.36,104.38,31800.0,74.447,74.4755,74.4256,74.4399,31800.0
2009-11-24 15:20:00,104.35,104.42,104.35,104.4,20300.0,74.4185,74.4684,74.4185,74.4541,20300.0
2009-11-24 15:25:00,104.41,104.47,104.38,104.42,67700.0,74.4613,74.5041,74.4399,74.4684,67700.0
2009-11-24 15:30:00,104.39,104.4,104.31,104.34,83500.0,74.447,74.4541,74.3899,74.4113,83500.0
2009-11-24 15:35:00,104.34,104.34,104.26,104.3,70000.0,74.4113,74.4113,74.3543,74.3828,70000.0
2009-11-24 15:40:00,104.29,104.34,104.18,104.24,107100.0,74.3757,74.4113,74.2972,74.34,107100.0
2009-11-24 15:45:00,104.23,104.25,104.2,104.24,62800.0,74.3329,74.3472,74.3115,74.34,62800.0
2009-11-24 15:50:00,104.23,104.3,104.21,104.3,127100.0,74.3329,74.3828,74.3186,74.3828,127100.0
2009-11-24 15:55:00,104.29,104.38,104.25,104.34,235300.0,74.3757,74.4399,74.3472,74.4113,235300.0
2009-11-24 16:00:00,104.37,104.37,104.28,104.32,38400.0,74.4327,74.4327,74.3686,74.3971,38400.0
2009-11-24 16:05:00,104.29,104.3,104.25,104.27,41500.0,74.3757,74.3828,74.3472,74.3614,41500.0
2009-11-24 16:10:00,104.24,104.27,104.22,104.22,9800.0,74.34,74.3614,74.3258,74.3258,9800.0
2009-11-25 09:30:00,104.54,104.58,104.26,104.35,416700.0,74.554,74.5825,74.3543,74.4185,416700.0
2009-11-25 09:35:00,104.35,104.44,104.33,104.42,310500.0,74.4185,74.4827,74.4042,74.4684,310500.0
2009-11-25 09:40:00,104.42,104.44,104.2,104.38,403300.0,74.4684,74.4827,74.3115,74.4399,403300.0
2009-11-25 09:45:00,104.38,104.41,104.31,104.33,86000.0,74.4399,74.4613,74.3899,74.4042,86000.0
2009-11-25 09:50:00,104.33,104.36,104.28,104.34,94800.0,74.4042,74.4256,74.3686,74.4113,94800.0
2009-11-25 09:55:00,104.33,104.43,104.33,104.37,111800.0,74.4042,74.4755,74.4042,74.4327,111800.0
2009-11-25 10:00:00,104.39,104.57,104.34,104.55,380700.0,74.447,74.5754,74.4113,74.5611,380700.0
2009-11-25 10:05:00,104.55,104.58,104.47,104.56,258000.0,74.5611,74.5825,74.5041,74.5682,258000.0
2009-11-25 10:10:00,104.58,104.59,104.46,104.49,96600.0,74.5825,74.5896,74.4969,74.5183,96600.0
2009-11-25 10:15:00,104.51,104.65,104.5,104.62,157900.0,74.5326,74.6324,74.5254,74.611,157900.0
2009-11-25 10:20:00,104.62,104.62,104.51,104.51,113700.0,74.611,74.611,74.5326,74.5326,113700.0
2009-11-25 10:25:00,104.5,104.5,104.36,104.42,145900.0,74.5254,74.5254,74.4256,74.4684,145900.0
2009-11-25 10:30:00,104.42,104.55,104.42,104.47,134500.0,74.4684,74.5611,74.4684,74.5041,134500.0
2009-11-25 10:35:00,104.47,104.55,104.44,104.5,58900.0,74.5041,74.5611,74.4827,74.5254,58900.0
2009-11-25 10:40:00,104.49,104.61,104.48,104.61,69700.0,74.5183,74.6039,74.5112,74.6039,69700.0
2009-11-25 10:45:00,104.6,104.69,104.56,104.62,218600.0,74.5968,74.6609,74.5682,74.611,218600.0
2009-11-25 10:50:00,104.61,104.64,104.6,104.6,50100.0,74.6039,74.6253,74.5968,74.5968,50100.0
2009-11-25 10:55:00,104.6,104.6,104.52,104.57,52300.0,74.5968,74.5968,74.5397,74.5754,52300.0
2009-11-25 11:00:00,104.58,104.62,104.57,104.61,41900.0,74.5825,74.611,74.5754,74.6039,41900.0
2009-11-25 11:05:00,104.6,104.73,104.58,104.72,89000.0,74.5968,74.6895,74.5825,74.6823,89000.0
2009-11-25 11:10:00,104.71,104.73,104.68,104.7,45700.0,74.6752,74.6895,74.6538,74.6681,45700.0
2009-11-25 11:15:00,104.7,104.8,104.7,104.8,93000.0,74.6681,74.7394,74.6681,74.7394,93000.0
2009-11-25 11:20:00,104.8,104.8,104.68,104.71,86200.0,74.7394,74.7394,74.6538,74.6752,86200.0
2009-11-25 11:25:00,104.72,104.73,104.7,104.73,23500.0,74.6823,74.6895,74.6681,74.6895,23500.0
2009-11-25 11:30:00,104.72,104.75,104.7,104.75,26300.0,74.6823,74.7037,74.6681,74.7037,26300.0
2009-11-25 11:35:00,104.74,104.79,104.73,104.79,50900.0,74.6966,74.7323,74.6895,74.7323,50900.0
2009-11-25 11:40:00,104.79,104.84,104.76,104.79,243400.0,74.7323,74.7679,74.7109,74.7323,243400.0
2009-11-25 11:45:00,104.78,104.78,104.75,104.77,28600.0,74.7251,74.7251,74.7037,74.718,28600.0
2009-11-25 11:50:00,104.78,104.78,104.7,104.73,49800.0,74.7251,74.7251,74.6681,74.6895,49800.0
2009-11-25 11:55:00,104.72,104.74,104.7,104.7,18900.0,74.6823,74.6966,74.6681,74.6681,18900.0
2009-11-25 12:00:00,104.73,104.75,104.67,104.67,62700.0,74.6895,74.7037,74.6467,74.6467,62700.0
2009-11-25 12:05:00,104.68,104.68,104.6,104.61,51000.0,74.6538,74.6538,74.5968,74.6039,51000.0
2009-11-25 12:10:00,104.61,104.62,104.57,104.57,28200.0,74.6039,74.611,74.5754,74.5754,28200.0
2009-11-25 12:15:00,104.56,104.62,104.55,104.62,35800.0,74.5682,74.611,74.5611,74.611,35800.0
2009-11-25 12:20:00,104.62,104.62,104.59,104.61,15400.0,74.611,74.611,74.5896,74.6039,15400.0
2009-11-25 12:25:00,104.61,104.62,104.59,104.61,44800.0,74.6039,74.611,74.5896,74.6039,44800.0
2009-11-25 12:30:00,104.62,104.62,104.55,104.55,39800.0,74.611,74.611,74.5611,74.5611,39800.0
2009-11-25 12:35:00,104.56,104.59,104.5,104.5,40300.0,74.5682,74.5896,74.5254,74.5254,40300.0
2009-11-25 12:40:00,104.49,104.56,104.49,104.52,33200.0,74.5183,74.5682,74.5183,74.5397,33200.0
2009-11-25 12:45:00,104.51,104.54,104.5,104.51,15400.0,74.5326,74.554,74.5254,74.5326,15400.0
2009-11-25 12:50:00,104.51,104.52,104.49,104.5,7300.0,74.5326,74.5397,74.5183,74.5254,7300.0
2009-11-25 12:55:00,104.49,104.56,104.49,104.55,23300.0,74.5183,74.5682,74.5183,74.5611,23300.0
2009-11-25 13:00:00,104.55,104.55,104.51,104.52,31300.0,74.5611,74.5611,74.5326,74.5397,31300.0
2009-11-25 13:05:00,104.51,104.58,104.51,104.56,31200.0,74.5326,74.5825,74.5326,74.5682,31200.0
2009-11-25 13:10:00,104.56,104.58,104.55,104.55,23000.0,74.5682,74.5825,74.5611,74.5611,23000.0
2009-11-25 13:15:00,104.56,104.6,104.55,104.57,30300.0,74.5682,74.5968,74.5611,74.5754,30300.0
2009-11-25 13:20:00,104.57,104.58,104.54,104.55,24100.0,74.5754,74.5825,74.554,74.5611,24100.0
2009-11-25 13:25:00,104.55,104.6,104.55,104.58,11400.0,74.5611,74.5968,74.5611,74.5825,11400.0
2009-11-25 13:30:00,104.58,104.59,104.54,104.57,33000.0,74.5825,74.5896,74.554,74.5754,33000.0
2009-11-25 13:35:00,104.56,104.58,104.54,104.55,26300.0,74.5682,74.5825,74.554,74.5611,26300.0
2009-11-25 13:40:00,104.55,104.57,104.54,104.57,28500.0,74.5611,74.5754,74.554,74.5754,28500.0
2009-11-25 13:45:00,104.58,104.59,104.57,104.58,8500.0,74.5825,74.5896,74.5754,74.5825,8500.0
2009-11-25 13:50:00,104.57,104.6,104.55,104.55,13000.0,74.5754,74.5968,74.5611,74.5611,13000.0
2009-11-25 13:55:00,104.56,104.61,104.56,104.59,139300.0,74.5682,74.6039,74.5682,74.5896,139300.0
2009-11-25 14:00:00,104.58,104.58,104.51,104.52,22200.0,74.5825,74.5825,74.5326,74.5397,22200.0
2009-11-25 14:05:00,104.52,104.52,104.47,104.47,36900.0,74.5397,74.5397,74.5041,74.5041,36900.0
2009-11-25 14:10:00,104.47,104.54,104.47,104.54,15600.0,74.5041,74.554,74.5041,74.554,15600.0
2009-11-25 14:15:00,104.53,104.56,104.52,104.54,11200.0,74.5468,74.5682,74.5397,74.554,11200.0
2009-11-25 14:20:00,104.56,104.63,104.56,104.62,76300.0,74.5682,74.6182,74.5682,74.611,76300.0
2009-11-25 14:25:00,104.63,104.63,104.6,104.61,13500.0,74.6182,74.6182,74.5968,74.6039,13500.0
2009-11-25 14:30:00,104.6,104.6,104.58,104.59,12600.0,74.5968,74.5968,74.5825,74.5896,12600.0
2009-11-25 14:35:00,104.61,104.61,104.56,104.59,26200.0,74.6039,74.6039,74.5682,74.5896,26200.0
2009-11-25 14:40:00,104.58,104.64,104.58,104.63,55400.0,74.5825,74.6253,74.5825,74.6182,55400.0
2009-11-25 14:45:00,104.63,104.73,104.63,104.66,209100.0,74.6182,74.6895,74.6182,74.6396,209100.0
2009-11-25 14:50:00,104.67,104.68,104.64,104.67,32400.0,74.6467,74.6538,74.6253,74.6467,32400.0
2009-11-25 14:55:00,104.67,104.67,104.63,104.65,22900.0,74.6467,74.6467,74.6182,74.6324,22900.0
2009-11-25 15:00:00,104.65,104.67,104.61,104.67,62400.0,74.6324,74.6467,74.6039,74.6467,62400.0
2009-11-25 15:05:00,104.66,104.66,104.62,104.63,20300.0,74.6396,74.6396,74.611,74.6182,20300.0
2009-11-25 15:10:00,104.61,104.66,104.6,104.6,15300.0,74.6039,74.6396,74.5968,74.5968,15300.0
2009-11-25 15:15:00,104.6,104.63,104.58,104.62,19900.0,74.5968,74.6182,74.5825,74.611,19900.0
2009-11-25 15:20:00,104.61,104.65,104.61,104.64,30200.0,74.6039,74.6324,74.6039,74.6253,30200.0
2009-11-25 15:25:00,104.64,104.68,104.64,104.66,33000.0,74.6253,74.6538,74.6253,74.6396,33000.0
2009-11-25 15:30:00,104.66,104.66,104.63,104.65,9600.0,74.6396,74.6396,74.6182,74.6324,9600.0
2009-11-25 15:35:00,104.65,104.66,104.58,104.61,66800.0,74.6324,74.6396,74.5825,74.6039,66800.0
2009-11-25 15:40:00,104.61,104.65,104.6,104.62,92700.0,74.6039,74.6324,74.5968,74.611,92700.0
2009-11-25 15:45:00,104.61,104.61,104.55,104.56,78900.0,74.6039,74.6039,74.5611,74.5682,78900.0
2009-11-25 15:50:00,104.56,104.64,104.56,104.63,236900.0,74.5682,74.6253,74.5682,74.6182,236900.0
2009-11-25 15:55:00,104.64,104.67,104.62,104.63,167800.0,74.6253,74.6467,74.611,74.6182,167800.0
2009-11-27 09:30:00,102.47,102.77,102.23,102.76,828200.0,73.0777,73.2917,72.9066,73.2845,828200.0
2009-11-27 09:35:00,102.75,102.77,102.54,102.68,579000.0,73.2774,73.2917,73.1276,73.2275,579000.0
2009-11-27 09:40:00,102.69,102.97,102.64,102.82,493600.0,73.2346,73.4343,73.199,73.3273,493600.0
2009-11-27 09:45:00,102.83,102.9,102.67,102.85,439700.0,73.3345,73.3844,73.2204,73.3487,439700.0
2009-11-27 09:50:00,102.85,102.94,102.78,102.87,232100.0,73.3487,73.4129,73.2988,73.363,232100.0
2009-11-27 09:55:00,102.9,102.96,102.82,102.9,287300.0,73.3844,73.4272,73.3273,73.3844,287300.0
2009-11-27 10:00:00,102.9,103.26,102.88,103.09,297300.0,73.3844,73.6411,73.3701,73.5199,297300.0
2009-11-27 10:05:00,103.08,103.14,102.98,102.99,184100.0,73.5128,73.5555,73.4414,73.4486,184100.0
2009-11-27 10:10:00,102.99,103.13,102.99,103.08,234500.0,73.4486,73.5484,73.4486,73.5128,234500.0
2009-11-27 10:15:00,103.07,103.15,103.06,103.13,88700.0,73.5056,73.5627,73.4985,73.5484,88700.0
2009-11-27 10:20:00,103.12,103.25,103.07,103.2,170800.0,73.5413,73.634,73.5056,73.5983,170800.0
2009-11-27 10:25:00,103.2,103.23,103.14,103.16,348800.0,73.5983,73.6197,73.5555,73.5698,348800.0
2009-11-27 10:30:00,103.15,103.15,103.05,103.12,130800.0,73.5627,73.5627,73.4914,73.5413,130800.0
2009-11-27 10:35:00,103.14,103.25,103.12,103.23,602500.0,73.5555,73.634,73.5413,73.6197,602500.0
2009-11-27 10:40:00,103.23,103.38,103.18,103.37,420900.0,73.6197,73.7267,73.5841,73.7196,420900.0
2009-11-27 10:45:00,103.37,103.41,103.33,103.38,111100.0,73.7196,73.7481,73.691,73.7267,111100.0
2009-11-27 10:50:00,103.37,103.63,103.34,103.53,733300.0,73.7196,73.905,73.6982,73.8337,733300.0
2009-11-27 10:55:00,103.52,103.54,103.4,103.42,502000.0,73.8265,73.8408,73.741,73.7552,502000.0
2009-11-27 11:00:00,103.44,103.68,103.42,103.65,637300.0,73.7695,73.9407,73.7552,73.9193,637300.0
2009-11-27 11:05:00,103.65,103.84,103.65,103.78,490000.0,73.9193,74.0548,73.9193,74.012,490000.0
2009-11-27 11:10:00,103.78,103.78,103.57,103.6,543900.0,74.012,74.012,73.8622,73.8836,543900.0
2009-11-27 11:15:00,103.61,103.64,103.54,103.54,240000.0,73.8907,73.9121,73.8408,73.8408,240000.0
2009-11-27 11:20:00,103.54,103.55,103.33,103.38,186300.0,73.8408,73.8479,73.691,73.7267,186300.0
2009-11-27 11:25:00,103.38,103.44,103.3,103.35,87900.0,73.7267,73.7695,73.6697,73.7053,87900.0
2009-11-27 11:30:00,103.34,103.39,103.25,103.29,153400.0,73.6982,73.7338,73.634,73.6625,153400.0
2009-11-27 11:35:00,103.3,103.38,103.3,103.36,112600.0,73.6697,73.7267,73.6697,73.7124,112600.0
2009-11-27 11:40:00,103.36,103.51,103.36,103.49,63700.0,73.7124,73.8194,73.7124,73.8052,63700.0
2009-11-27 11:45:00,103.51,103.51,103.41,103.42,45400.0,73.8194,73.8194,73.7481,73.7552,45400.0
2009-11-27 11:50:00,103.42,103.52,103.39,103.51,195800.0,73.7552,73.8265,73.7338,73.8194,195800.0
2009-11-27 11:55:00,103.5,103.52,103.4,103.46,70600.0,73.8123,73.8265,73.741,73.7838,70600.0
2009-11-27 12:00:00,103.46,103.47,103.35,103.36,147600.0,73.7838,73.7909,73.7053,73.7124,147600.0
2009-11-27 12:05:00,103.36,103.41,103.29,103.34,283700.0,73.7124,73.7481,73.6625,73.6982,283700.0
2009-11-27 12:10:00,103.34,103.4,103.33,103.39,35200.0,73.6982,73.741,73.691,73.7338,35200.0
2009-11-27 12:15:00,103.39,103.41,103.33,103.33,89200.0,73.7338,73.7481,73.691,73.691,89200.0
2009-11-27 12:20:00,103.34,103.35,103.24,103.25,49000.0,73.6982,73.7053,73.6269,73.634,49000.0
2009-11-27 12:25:00,103.26,103.34,103.23,103.34,101800.0,73.6411,73.6982,73.6197,73.6982,101800.0
2009-11-27 12:30:00,103.34,103.46,103.33,103.38,172100.0,73.6982,73.7838,73.691,73.7267,172100.0
2009-11-27 12:35:00,103.39,103.43,103.37,103.41,30700.0,73.7338,73.7624,73.7196,73.7481,30700.0
2009-11-27 12:40:00,103.41,103.56,103.41,103.56,67200.0,73.7481,73.8551,73.7481,73.8551,67200.0
2009-11-27 12:45:00,103.56,103.75,103.56,103.66,214200.0,73.8551,73.9906,73.8551,73.9264,214200.0
2009-11-27 12:50:00,103.66,103.67,103.5,103.55,266300.0,73.9264,73.9335,73.8123,73.8479,266300.0
2009-11-27 12:55:00,103.56,103.56,103.15,103.22,508000.0,73.8551,73.8551,73.5627,73.6126,508000.0
2009-11-27 13:00:00,103.22,103.22,102.97,103.01,51600.0,73.6126,73.6126,73.4343,73.4628,51600.0
2009-11-27 13:05:00,103.08,103.1,103.08,103.08,600.0,73.5128,73.527,73.5128,73.5128,600.0
2009-11-27 13:10:00,103.15,103.17,103.06,103.17,68300.0,73.5627,73.5769,73.4985,73.5769,68300.0
2009-11-27 13:15:00,103.12,103.16,103.12,103.16,1000.0,73.5413,73.5698,73.5413,73.5698,1000.0
2009-11-27 13:20:00,103.2,103.2,103.2,103.2,100.0,73.5983,73.5983,73.5983,73.5983,100.0
2009-11-27 13:25:00,103.23,103.23,103.23,103.23,500.0,73.6197,73.6197,73.6197,73.6197,500.0
2009-11-27 13:30:00,103.22,103.24,103.22,103.24,400.0,73.6126,73.6269,73.6126,73.6269,400.0
2009-11-27 13:35:00,103.24,103.24,103.24,103.24,0.0,73.6269,73.6269,73.6269,73.6269,0.0
2009-11-27 13:40:00,103.18,103.18,103.18,103.18,900.0,73.5841,73.5841,73.5841,73.5841,900.0
2009-11-27 13:45:00,103.18,103.18,103.18,103.18,0.0,73.5841,73.5841,73.5841,73.5841,0.0
2009-11-27 13:50:00,103.2,103.22,103.2,103.2,2900.0,73.5983,73.6126,73.5983,73.5983,2900.0
2009-11-27 13:55:00,103.19,103.19,103.15,103.19,700.0,73.5912,73.5912,73.5627,73.5912,700.0
2009-11-27 14:00:00,103.19,103.19,103.19,103.19,300.0,73.5912,73.5912,73.5912,73.5912,300.0
2009-11-27 14:05:00,103.22,103.22,103.22,103.22,100.0,73.6126,73.6126,73.6126,73.6126,100.0
2009-11-27 14:10:00,103.2,103.2,103.2,103.2,100.0,73.5983,73.5983,73.5983,73.5983,100.0
2009-11-27 14:15:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 14:20:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 14:25:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 14:30:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 14:35:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 14:40:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 14:45:00,103.2,103.2,103.2,103.2,100.0,73.5983,73.5983,73.5983,73.5983,100.0
2009-11-27 14:50:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 14:55:00,103.2,103.2,103.2,103.2,200.0,73.5983,73.5983,73.5983,73.5983,200.0
2009-11-27 15:00:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:05:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:10:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:15:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:20:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:25:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:30:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:35:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:40:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:45:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:50:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-27 15:55:00,103.2,103.2,103.2,103.2,0.0,73.5983,73.5983,73.5983,73.5983,0.0
2009-11-30 09:30:00,103.09,103.2,102.81,102.91,299500.0,73.5199,73.5983,73.3202,73.3915,299500.0
2009-11-30 09:35:00,102.91,103.16,102.91,103.06,304600.0,73.3915,73.5698,73.3915,73.4985,304600.0
2009-11-30 09:40:00,103.05,103.32,102.82,103.29,658300.0,73.4914,73.6839,73.3273,73.6625,658300.0
2009-11-30 09:45:00,103.29,103.31,103.06,103.19,457900.0,73.6625,73.6768,73.4985,73.5912,457900.0
2009-11-30 09:50:00,103.19,103.19,102.97,103.11,368500.0,73.5912,73.5912,73.4343,73.5342,368500.0
2009-11-30 09:55:00,103.12,103.3,103.11,103.25,362500.0,73.5413,73.6697,73.5342,73.634,362500.0
2009-11-30 10:00:00,103.26,103.37,103.26,103.32,167600.0,73.6411,73.7196,73.6411,73.6839,167600.0
2009-11-30 10:05:00,103.33,103.54,103.32,103.5,181800.0,73.691,73.8408,73.6839,73.8123,181800.0
2009-11-30 10:10:00,103.52,103.52,103.43,103.46,79200.0,73.8265,73.8265,73.7624,73.7838,79200.0
2009-11-30 10:15:00,103.46,103.57,103.44,103.49,240200.0,73.7838,73.8622,73.7695,73.8052,240200.0
2009-11-30 10:20:00,103.5,103.55,103.42,103.44,208000.0,73.8123,73.8479,73.7552,73.7695,208000.0
2009-11-30 10:25:00,103.45,103.62,103.45,103.59,53500.0,73.7766,73.8979,73.7766,73.8765,53500.0
2009-11-30 10:30:00,103.61,103.71,103.61,103.65,165400.0,73.8907,73.962,73.8907,73.9193,165400.0
2009-11-30 10:35:00,103.66,103.74,103.65,103.68,142000.0,73.9264,73.9834,73.9193,73.9407,142000.0
2009-11-30 10:40:00,103.67,103.7,103.58,103.6,88400.0,73.9335,73.9549,73.8693,73.8836,88400.0
2009-11-30 10:45:00,103.59,103.6,103.38,103.44,129800.0,73.8765,73.8836,73.7267,73.7695,129800.0
2009-11-30 10:50:00,103.45,103.45,103.37,103.42,62000.0,73.7766,73.7766,73.7196,73.7552,62000.0
2009-11-30 10:55:00,103.42,103.42,103.27,103.33,132300.0,73.7552,73.7552,73.6483,73.691,132300.0
2009-11-30 11:00:00,103.33,103.33,103.05,103.16,140900.0,73.691,73.691,73.4914,73.5698,140900.0
2009-11-30 11:05:00,103.17,103.23,103.14,103.21,42600.0,73.5769,73.6197,73.5555,73.6055,42600.0
2009-11-30 11:10:00,103.2,103.22,103.08,103.12,111500.0,73.5983,73.6126,73.5128,73.5413,111500.0
2009-11-30 11:15:00,103.12,103.17,102.96,103.09,105900.0,73.5413,73.5769,73.4272,73.5199,105900.0
2009-11-30 11:20:00,103.11,103.13,103.03,103.07,83800.0,73.5342,73.5484,73.4771,73.5056,83800.0
2009-11-30 11:25:00,103.06,103.06,102.88,102.93,99200.0,73.4985,73.4985,73.3701,73.4058,99200.0
2009-11-30 11:30:00,102.92,102.94,102.78,102.86,235200.0,73.3987,73.4129,73.2988,73.3559,235200.0
2009-11-30 11:35:00,102.86,102.91,102.75,102.88,140400.0,73.3559,73.3915,73.2774,73.3701,140400.0
2009-11-30 11:40:00,102.88,102.95,102.88,102.93,54900.0,73.3701,73.42,73.3701,73.4058,54900.0
2009-11-30 11:45:00,102.92,102.96,102.82,102.82,132200.0,73.3987,73.4272,73.3273,73.3273,132200.0
2009-11-30 11:50:00,102.82,102.85,102.71,102.76,139500.0,73.3273,73.3487,73.2489,73.2845,139500.0
2009-11-30 11:55:00,102.76,102.79,102.71,102.77,59300.0,73.2845,73.3059,73.2489,73.2917,59300.0
2009-11-30 12:00:00,102.78,102.9,102.77,102.9,81100.0,73.2988,73.3844,73.2917,73.3844,81100.0
2009-11-30 12:05:00,102.89,102.92,102.81,102.9,30300.0,73.3773,73.3987,73.3202,73.3844,30300.0
2009-11-30 12:10:00,102.9,102.92,102.84,102.92,125400.0,73.3844,73.3987,73.3416,73.3987,125400.0
2009-11-30 12:15:00,102.92,103.08,102.91,103.03,172200.0,73.3987,73.5128,73.3915,73.4771,172200.0
2009-11-30 12:20:00,103.04,103.04,102.96,102.99,34900.0,73.4842,73.4842,73.4272,73.4486,34900.0
2009-11-30 12:25:00,103.0,103.01,102.96,103.0,30100.0,73.4557,73.4628,73.4272,73.4557,30100.0
2009-11-30 12:30:00,103.0,103.01,102.76,102.82,159900.0,73.4557,73.4628,73.2845,73.3273,159900.0
2009-11-30 12:35:00,102.81,102.92,102.8,102.9,148200.0,73.3202,73.3987,73.3131,73.3844,148200.0
2009-11-30 12:40:00,102.91,102.93,102.83,102.88,80700.0,73.3915,73.4058,73.3345,73.3701,80700.0
2009-11-30 12:45:00,102.89,102.94,102.85,102.9,84100.0,73.3773,73.4129,73.3487,73.3844,84100.0
2009-11-30 12:50:00,102.9,102.92,102.86,102.88,54200.0,73.3844,73.3987,73.3559,73.3701,54200.0
2009-11-30 12:55:00,102.88,102.89,102.81,102.83,47500.0,73.3701,73.3773,73.3202,73.3345,47500.0
2009-11-30 13:00:00,102.84,102.94,102.81,102.89,47400.0,73.3416,73.4129,73.3202,73.3773,47400.0
2009-11-30 13:05:00,102.9,102.95,102.87,102.89,25700.0,73.3844,73.42,73.363,73.3773,25700.0
2009-11-30 13:10:00,102.89,102.92,102.88,102.89,8300.0,73.3773,73.3987,73.3701,73.3773,8300.0
2009-11-30 13:15:00,102.89,102.96,102.84,102.95,21100.0,73.3773,73.4272,73.3416,73.42,21100.0
2009-11-30 13:20:00,102.97,103.03,102.97,103.0,49700.0,73.4343,73.4771,73.4343,73.4557,49700.0
2009-11-30 13:25:00,103.0,103.08,103.0,103.08,80700.0,73.4557,73.5128,73.4557,73.5128,80700.0
2009-11-30 13:30:00,103.07,103.13,102.99,103.03,123600.0,73.5056,73.5484,73.4486,73.4771,123600.0
2009-11-30 13:35:00,103.04,103.09,103.02,103.04,118000.0,73.4842,73.5199,73.47,73.4842,118000.0
2009-11-30 13:40:00,103.04,103.06,102.94,102.97,103600.0,73.4842,73.4985,73.4129,73.4343,103600.0
2009-11-30 13:45:00,102.96,103.05,102.93,103.04,62500.0,73.4272,73.4914,73.4058,73.4842,62500.0
2009-11-30 13:50:00,103.04,103.19,103.04,103.14,88100.0,73.4842,73.5912,73.4842,73.5555,88100.0
2009-11-30 13:55:00,103.14,103.21,103.12,103.14,109600.0,73.5555,73.6055,73.5413,73.5555,109600.0
2009-11-30 14:00:00,103.14,103.15,103.07,103.11,32300.0,73.5555,73.5627,73.5056,73.5342,32300.0
2009-11-30 14:05:00,103.11,103.11,103.04,103.06,165400.0,73.5342,73.5342,73.4842,73.4985,165400.0
2009-11-30 14:10:00,103.05,103.08,103.05,103.06,74000.0,73.4914,73.5128,73.4914,73.4985,74000.0
2009-11-30 14:15:00,103.06,103.15,103.05,103.15,104300.0,73.4985,73.5627,73.4914,73.5627,104300.0
2009-11-30 14:20:00,103.15,103.15,103.07,103.1,35800.0,73.5627,73.5627,73.5056,73.527,35800.0
2009-11-30 14:25:00,103.1,103.13,103.05,103.13,56500.0,73.527,73.5484,73.4914,73.5484,56500.0
2009-11-30 14:30:00,103.13,103.16,103.07,103.14,37600.0,73.5484,73.5698,73.5056,73.5555,37600.0
2009-11-30 14:35:00,103.15,103.16,103.1,103.12,19700.0,73.5627,73.5698,73.527,73.5413,19700.0
2009-11-30 14:40:00,103.11,103.15,103.07,103.12,56400.0,73.5342,73.5627,73.5056,73.5413,56400.0
2009-11-30 14:45:00,103.13,103.14,103.07,103.1,53500.0,73.5484,73.5555,73.5056,73.527,53500.0
2009-11-30 14:50:00,103.1,103.11,103.0,103.06,109500.0,73.527,73.5342,73.4557,73.4985,109500.0
2009-11-30 14:55:00,103.07,103.09,103.04,103.04,95400.0,73.5056,73.5199,73.4842,73.4842,95400.0
2009-11-30 15:00:00,103.05,103.12,103.03,103.07,63400.0,73.4914,73.5413,73.4771,73.5056,63400.0
2009-11-30 15:05:00,103.06,103.14,103.03,103.13,141300.0,73.4985,73.5555,73.4771,73.5484,141300.0
2009-11-30 15:10:00,103.13,103.22,103.13,103.2,244300.0,73.5484,73.6126,73.5484,73.5983,244300.0
2009-11-30 15:15:00,103.2,103.43,103.19,103.37,132900.0,73.5983,73.7624,73.5912,73.7196,132900.0
2009-11-30 15:20:00,103.39,103.41,103.31,103.35,163900.0,73.7338,73.7481,73.6768,73.7053,163900.0
2009-11-30 15:25:00,103.34,103.43,103.28,103.38,397300.0,73.6982,73.7624,73.6554,73.7267,397300.0
2009-11-30 15:30:00,103.39,103.54,103.37,103.5,174100.0,73.7338,73.8408,73.7196,73.8123,174100.0
2009-11-30 15:35:00,103.51,103.64,103.46,103.6,310300.0,73.8194,73.9121,73.7838,73.8836,310300.0
2009-11-30 15:40:00,103.6,103.6,103.44,103.53,182800.0,73.8836,73.8836,73.7695,73.8337,182800.0
2009-11-30 15:45:00,103.53,103.57,103.48,103.52,190600.0,73.8337,73.8622,73.798,73.8265,190600.0
2009-11-30 15:50:00,103.5,103.7,103.5,103.65,334400.0,73.8123,73.9549,73.8123,73.9193,334400.0
2009-11-30 15:55:00,103.65,103.73,103.53,103.55,541200.0,73.9193,73.9763,73.8337,73.8479,541200.0
2009-12-01 09:30:00,104.32,104.69,104.28,104.64,439300.0,74.3971,74.6609,74.3686,74.6253,439300.0
2009-12-01 09:35:00,104.63,104.69,104.58,104.65,203700.0,74.6182,74.6609,74.5825,74.6324,203700.0
2009-12-01 09:40:00,104.67,104.78,104.54,104.54,276300.0,74.6467,74.7251,74.554,74.554,276300.0
2009-12-01 09:45:00,104.55,104.73,104.55,104.62,299600.0,74.5611,74.6895,74.5611,74.611,299600.0
2009-12-01 09:50:00,104.63,104.7,104.61,104.65,83500.0,74.6182,74.6681,74.6039,74.6324,83500.0
2009-12-01 09:55:00,104.65,104.74,104.61,104.65,427800.0,74.6324,74.6966,74.6039,74.6324,427800.0
2009-12-01 10:00:00,104.66,104.77,104.47,104.7,483200.0,74.6396,74.718,74.5041,74.6681,483200.0
2009-12-01 10:05:00,104.69,104.7,104.35,104.44,297300.0,74.6609,74.6681,74.4185,74.4827,297300.0
2009-12-01 10:10:00,104.44,104.48,104.27,104.46,389500.0,74.4827,74.5112,74.3614,74.4969,389500.0
2009-12-01 10:15:00,104.46,104.5,104.38,104.44,155100.0,74.4969,74.5254,74.4399,74.4827,155100.0
2009-12-01 10:20:00,104.44,104.44,104.28,104.42,305100.0,74.4827,74.4827,74.3686,74.4684,305100.0
2009-12-01 10:25:00,104.41,104.52,104.36,104.5,385400.0,74.4613,74.5397,74.4256,74.5254,385400.0
2009-12-01 10:30:00,104.49,104.66,104.48,104.56,302600.0,74.5183,74.6396,74.5112,74.5682,302600.0
2009-12-01 10:35:00,104.58,104.59,104.46,104.48,59800.0,74.5825,74.5896,74.4969,74.5112,59800.0
2009-12-01 10:40:00,104.48,104.53,104.46,104.5,55100.0,74.5112,74.5468,74.4969,74.5254,55100.0
2009-12-01 10:45:00,104.5,104.57,104.46,104.52,88200.0,74.5254,74.5754,74.4969,74.5397,88200.0
2009-12-01 10:50:00,104.52,104.53,104.46,104.53,49700.0,74.5397,74.5468,74.4969,74.5468,49700.0
2009-12-01 10:55:00,104.52,104.54,104.44,104.53,71900.0,74.5397,74.554,74.4827,74.5468,71900.0
2009-12-01 11:00:00,104.53,104.67,104.53,104.63,149100.0,74.5468,74.6467,74.5468,74.6182,149100.0
2009-12-01 11:05:00,104.6,104.68,104.58,104.66,56900.0,74.5968,74.6538,74.5825,74.6396,56900.0
2009-12-01 11:10:00,104.64,104.69,104.59,104.68,74900.0,74.6253,74.6609,74.5896,74.6538,74900.0
2009-12-01 11:15:00,104.55,104.82,104.55,104.79,398700.0,74.5611,74.7537,74.5611,74.7323,398700.0
2009-12-01 11:20:00,104.8,104.9,104.8,104.85,395800.0,74.7394,74.8107,74.7394,74.7751,395800.0
2009-12-01 11:25:00,104.84,104.91,104.81,104.84,168300.0,74.7679,74.8178,74.7465,74.7679,168300.0
2009-12-01 11:30:00,104.82,104.89,104.78,104.85,109600.0,74.7537,74.8036,74.7251,74.7751,109600.0
2009-12-01 11:35:00,104.85,104.87,104.79,104.8,57500.0,74.7751,74.7893,74.7323,74.7394,57500.0
2009-12-01 11:40:00,104.8,104.82,104.76,104.77,21200.0,74.7394,74.7537,74.7109,74.718,21200.0
2009-12-01 11:45:00,104.77,104.78,104.72,104.73,36900.0,74.718,74.7251,74.6823,74.6895,36900.0
2009-12-01 11:50:00,104.72,104.82,104.72,104.8,19500.0,74.6823,74.7537,74.6823,74.7394,19500.0
2009-12-01 11:55:00,104.8,104.83,104.77,104.82,30200.0,74.7394,74.7608,74.718,74.7537,30200.0
2009-12-01 12:00:00,104.83,104.85,104.78,104.82,34500.0,74.7608,74.7751,74.7251,74.7537,34500.0
2009-12-01 12:05:00,104.84,104.91,104.82,104.87,74700.0,74.7679,74.8178,74.7537,74.7893,74700.0
2009-12-01 12:10:00,104.87,104.9,104.86,104.87,35300.0,74.7893,74.8107,74.7822,74.7893,35300.0
2009-12-01 12:15:00,104.87,104.89,104.84,104.87,29100.0,74.7893,74.8036,74.7679,74.7893,29100.0
2009-12-01 12:20:00,104.87,104.91,104.82,104.82,47900.0,74.7893,74.8178,74.7537,74.7537,47900.0
2009-12-01 12:25:00,104.82,104.82,104.76,104.78,30600.0,74.7537,74.7537,74.7109,74.7251,30600.0
2009-12-01 12:30:00,104.78,104.81,104.76,104.8,30400.0,74.7251,74.7465,74.7109,74.7394,30400.0
2009-12-01 12:35:00,104.8,104.85,104.76,104.76,112300.0,74.7394,74.7751,74.7109,74.7109,112300.0
2009-12-01 12:40:00,104.77,104.82,104.72,104.75,69000.0,74.718,74.7537,74.6823,74.7037,69000.0
2009-12-01 12:45:00,104.74,104.8,104.73,104.78,42000.0,74.6966,74.7394,74.6895,74.7251,42000.0
2009-12-01 12:50:00,104.77,104.8,104.77,104.78,10300.0,74.718,74.7394,74.718,74.7251,10300.0
2009-12-01 12:55:00,104.76,104.81,104.76,104.79,13600.0,74.7109,74.7465,74.7109,74.7323,13600.0
2009-12-01 13:00:00,104.8,104.82,104.77,104.8,12900.0,74.7394,74.7537,74.718,74.7394,12900.0
2009-12-01 13:05:00,104.79,104.81,104.78,104.78,6700.0,74.7323,74.7465,74.7251,74.7251,6700.0
2009-12-01 13:10:00,104.78,104.86,104.78,104.86,90500.0,74.7251,74.7822,74.7251,74.7822,90500.0
2009-12-01 13:15:00,104.85,104.89,104.84,104.89,29800.0,74.7751,74.8036,74.7679,74.8036,29800.0
2009-12-01 13:20:00,104.88,105.01,104.87,104.99,184700.0,74.7964,74.8892,74.7893,74.8749,184700.0
2009-12-01 13:25:00,105.0,105.01,104.94,104.99,92900.0,74.882,74.8892,74.8392,74.8749,92900.0
2009-12-01 13:30:00,104.99,105.13,104.99,105.07,96700.0,74.8749,74.9747,74.8749,74.9319,96700.0
2009-12-01 13:35:00,105.09,105.11,105.06,105.07,80900.0,74.9462,74.9605,74.9248,74.9319,80900.0
2009-12-01 13:40:00,105.07,105.08,105.01,105.01,29100.0,74.9319,74.9391,74.8892,74.8892,29100.0
2009-12-01 13:45:00,105.01,105.07,105.01,105.07,36500.0,74.8892,74.9319,74.8892,74.9319,36500.0
2009-12-01 13:50:00,105.06,105.07,105.02,105.02,31000.0,74.9248,74.9319,74.8963,74.8963,31000.0
2009-12-01 13:55:00,105.02,105.02,104.98,105.0,16300.0,74.8963,74.8963,74.8678,74.882,16300.0
2009-12-01 14:00:00,105.0,105.01,104.98,104.99,16100.0,74.882,74.8892,74.8678,74.8749,16100.0
2009-12-01 14:05:00,105.01,105.03,104.95,104.97,35600.0,74.8892,74.9034,74.8464,74.8606,35600.0
2009-12-01 14:10:00,104.95,104.97,104.91,104.91,33300.0,74.8464,74.8606,74.8178,74.8178,33300.0
2009-12-01 14:15:00,104.92,104.94,104.9,104.9,17400.0,74.825,74.8392,74.8107,74.8107,17400.0
2009-12-01 14:20:00,104.9,104.97,104.9,104.96,25600.0,74.8107,74.8606,74.8107,74.8535,25600.0
2009-12-01 14:25:00,104.96,105.04,104.96,105.03,83000.0,74.8535,74.9106,74.8535,74.9034,83000.0
2009-12-01 14:30:00,105.03,105.07,104.97,105.01,162500.0,74.9034,74.9319,74.8606,74.8892,162500.0
2009-12-01 14:35:00,105.01,105.03,104.98,105.03,18800.0,74.8892,74.9034,74.8678,74.9034,18800.0
2009-12-01 14:40:00,105.03,105.1,104.96,104.99,158900.0,74.9034,74.9533,74.8535,74.8749,158900.0
2009-12-01 14:45:00,104.99,105.01,104.96,105.0,101100.0,74.8749,74.8892,74.8535,74.882,101100.0
2009-12-01 14:50:00,104.99,104.99,104.84,104.88,101300.0,74.8749,74.8749,74.7679,74.7964,101300.0
2009-12-01 14:55:00,104.89,104.92,104.84,104.92,64700.0,74.8036,74.825,74.7679,74.825,64700.0
2009-12-01 15:00:00,104.93,104.93,104.77,104.82,83600.0,74.8321,74.8321,74.718,74.7537,83600.0
2009-12-01 15:05:00,104.82,104.96,104.81,104.93,106400.0,74.7537,74.8535,74.7465,74.8321,106400.0
2009-12-01 15:10:00,104.93,104.98,104.91,104.94,73300.0,74.8321,74.8678,74.8178,74.8392,73300.0
2009-12-01 15:15:00,104.94,104.99,104.93,104.96,71900.0,74.8392,74.8749,74.8321,74.8535,71900.0
2009-12-01 15:20:00,104.96,104.97,104.84,104.89,138000.0,74.8535,74.8606,74.7679,74.8036,138000.0
2009-12-01 15:25:00,104.88,104.92,104.86,104.89,59100.0,74.7964,74.825,74.7822,74.8036,59100.0
2009-12-01 15:30:00,104.88,104.88,104.69,104.72,309300.0,74.7964,74.7964,74.6609,74.6823,309300.0
2009-12-01 15:35:00,104.73,104.8,104.69,104.75,145900.0,74.6895,74.7394,74.6609,74.7037,145900.0
2009-12-01 15:40:00,104.74,104.85,104.73,104.85,83300.0,74.6966,74.7751,74.6895,74.7751,83300.0
2009-12-01 15:45:00,104.85,104.93,104.81,104.88,212500.0,74.7751,74.8321,74.7465,74.7964,212500.0
2009-12-01 15:50:00,104.92,104.92,104.72,104.74,278900.0,74.825,74.825,74.6823,74.6966,278900.0
2009-12-01 15:55:00,104.73,104.82,104.69,104.78,281800.0,74.6895,74.7537,74.6609,74.7251,281800.0
2009-12-01 16:00:00,104.76,104.78,104.68,104.78,56400.0,74.7109,74.7251,74.6538,74.7251,56400.0
2009-12-01 16:05:00,104.78,104.83,104.76,104.83,8000.0,74.7251,74.7608,74.7109,74.7608,8000.0
2009-12-01 16:10:00,104.79,104.8,104.77,104.8,1600.0,74.7323,74.7394,74.718,74.7394,1600.0
2009-12-02 09:30:00,104.74,104.94,104.66,104.92,205400.0,74.6966,74.8392,74.6396,74.825,205400.0
2009-12-02 09:35:00,104.91,104.98,104.83,104.89,320100.0,74.8178,74.8678,74.7608,74.8036,320100.0
2009-12-02 09:40:00,104.92,104.98,104.72,104.72,168500.0,74.825,74.8678,74.6823,74.6823,168500.0
2009-12-02 09:45:00,104.71,104.84,104.68,104.84,79400.0,74.6752,74.7679,74.6538,74.7679,79400.0
2009-12-02 09:50:00,104.82,104.97,104.81,104.89,126600.0,74.7537,74.8606,74.7465,74.8036,126600.0
2009-12-02 09:55:00,104.9,104.92,104.76,104.85,96400.0,74.8107,74.825,74.7109,74.7751,96400.0
2009-12-02 10:00:00,104.84,104.99,104.84,104.94,102500.0,74.7679,74.8749,74.7679,74.8392,102500.0
2009-12-02 10:05:00,104.96,105.03,104.93,104.97,83400.0,74.8535,74.9034,74.8321,74.8606,83400.0
2009-12-02 10:10:00,104.97,105.23,104.97,105.18,364900.0,74.8606,75.0461,74.8606,75.0104,364900.0
2009-12-02 10:15:00,105.18,105.25,105.11,105.16,316100.0,75.0104,75.0603,74.9605,74.9961,316100.0
2009-12-02 10:20:00,105.16,105.17,105.05,105.06,128300.0,74.9961,75.0033,74.9177,74.9248,128300.0
2009-12-02 10:25:00,105.05,105.12,105.05,105.08,79900.0,74.9177,74.9676,74.9177,74.9391,79900.0
2009-12-02 10:30:00,105.06,105.08,104.97,105.02,122600.0,74.9248,74.9391,74.8606,74.8963,122600.0
2009-12-02 10:35:00,105.03,105.12,105.02,105.07,27900.0,74.9034,74.9676,74.8963,74.9319,27900.0
2009-12-02 10:40:00,105.09,105.1,105.02,105.06,22400.0,74.9462,74.9533,74.8963,74.9248,22400.0
2009-12-02 10:45:00,105.07,105.1,105.0,105.03,53600.0,74.9319,74.9533,74.882,74.9034,53600.0
2009-12-02 10:50:00,105.05,105.08,105.03,105.05,60600.0,74.9177,74.9391,74.9034,74.9177,60600.0
2009-12-02 10:55:00,105.06,105.06,105.0,105.03,63900.0,74.9248,74.9248,74.882,74.9034,63900.0
2009-12-02 11:00:00,105.03,105.03,104.83,104.85,93800.0,74.9034,74.9034,74.7608,74.7751,93800.0
2009-12-02 11:05:00,104.86,104.86,104.78,104.84,133400.0,74.7822,74.7822,74.7251,74.7679,133400.0
2009-12-02 11:10:00,104.84,104.85,104.71,104.71,90400.0,74.7679,74.7751,74.6752,74.6752,90400.0
2009-12-02 11:15:00,104.71,104.77,104.61,104.69,122500.0,74.6752,74.718,74.6039,74.6609,122500.0
2009-12-02 11:20:00,104.69,104.95,104.62,104.73,238800.0,74.6609,74.8464,74.611,74.6895,238800.0
2009-12-02 11:25:00,104.7,104.75,104.68,104.69,62800.0,74.6681,74.7037,74.6538,74.6609,62800.0
2009-12-02 11:30:00,104.7,104.81,104.68,104.79,61100.0,74.6681,74.7465,74.6538,74.7323,61100.0
2009-12-02 11:35:00,104.79,104.79,104.69,104.75,50400.0,74.7323,74.7323,74.6609,74.7037,50400.0
2009-12-02 11:40:00,104.75,104.76,104.7,104.74,63700.0,74.7037,74.7109,74.6681,74.6966,63700.0
2009-12-02 11:45:00,104.74,104.78,104.7,104.72,148500.0,74.6966,74.7251,74.6681,74.6823,148500.0
2009-12-02 11:50:00,104.72,104.73,104.65,104.65,31600.0,74.6823,74.6895,74.6324,74.6324,31600.0
2009-12-02 11:55:00,104.65,104.72,104.65,104.71,40000.0,74.6324,74.6823,74.6324,74.6752,40000.0
2009-12-02 12:00:00,104.71,104.75,104.71,104.71,16100.0,74.6752,74.7037,74.6752,74.6752,16100.0
2009-12-02 12:05:00,104.72,104.72,104.64,104.64,13700.0,74.6823,74.6823,74.6253,74.6253,13700.0
2009-12-02 12:10:00,104.65,104.68,104.64,104.66,13300.0,74.6324,74.6538,74.6253,74.6396,13300.0
2009-12-02 12:15:00,104.64,104.65,104.47,104.5,116200.0,74.6253,74.6324,74.5041,74.5254,116200.0
2009-12-02 12:20:00,104.5,104.5,104.32,104.38,249000.0,74.5254,74.5254,74.3971,74.4399,249000.0
2009-12-02 12:25:00,104.39,104.45,104.37,104.42,90400.0,74.447,74.4898,74.4327,74.4684,90400.0
2009-12-02 12:30:00,104.42,104.45,104.39,104.43,46900.0,74.4684,74.4898,74.447,74.4755,46900.0
2009-12-02 12:35:00,104.43,104.46,104.42,104.42,25500.0,74.4755,74.4969,74.4684,74.4684,25500.0
2009-12-02 12:40:00,104.41,104.44,104.36,104.41,29700.0,74.4613,74.4827,74.4256,74.4613,29700.0
2009-12-02 12:45:00,104.41,104.49,104.41,104.49,24700.0,74.4613,74.5183,74.4613,74.5183,24700.0
2009-12-02 12:50:00,104.48,104.48,104.44,104.47,15000.0,74.5112,74.5112,74.4827,74.5041,15000.0
2009-12-02 12:55:00,104.47,104.51,104.45,104.5,10400.0,74.5041,74.5326,74.4898,74.5254,10400.0
2009-12-02 13:00:00,104.49,104.51,104.44,104.47,23200.0,74.5183,74.5326,74.4827,74.5041,23200.0
2009-12-02 13:05:00,104.47,104.51,104.42,104.49,11400.0,74.5041,74.5326,74.4684,74.5183,11400.0
2009-12-02 13:10:00,104.49,104.53,104.47,104.52,20000.0,74.5183,74.5468,74.5041,74.5397,20000.0
2009-12-02 13:15:00,104.52,104.57,104.51,104.53,55700.0,74.5397,74.5754,74.5326,74.5468,55700.0
2009-12-02 13:20:00,104.54,104.56,104.5,104.5,8100.0,74.554,74.5682,74.5254,74.5254,8100.0
2009-12-02 13:25:00,104.5,104.51,104.47,104.49,26000.0,74.5254,74.5326,74.5041,74.5183,26000.0
2009-12-02 13:30:00,104.48,104.55,104.46,104.54,14300.0,74.5112,74.5611,74.4969,74.554,14300.0
2009-12-02 13:35:00,104.54,104.54,104.48,104.51,13200.0,74.554,74.554,74.5112,74.5326,13200.0
2009-12-02 13:40:00,104.49,104.51,104.47,104.51,20300.0,74.5183,74.5326,74.5041,74.5326,20300.0
2009-12-02 13:45:00,104.53,104.61,104.53,104.6,19500.0,74.5468,74.6039,74.5468,74.5968,19500.0
2009-12-02 13:50:00,104.61,104.95,104.57,104.58,80700.0,74.6039,74.8464,74.5754,74.5825,80700.0
2009-12-02 13:55:00,104.58,104.6,104.56,104.59,19700.0,74.5825,74.5968,74.5682,74.5896,19700.0
2009-12-02 14:00:00,104.59,104.7,104.46,104.54,153800.0,74.5896,74.6681,74.4969,74.554,153800.0
2009-12-02 14:05:00,104.54,104.56,104.51,104.55,16400.0,74.554,74.5682,74.5326,74.5611,16400.0
2009-12-02 14:10:00,104.55,104.56,104.46,104.55,40100.0,74.5611,74.5682,74.4969,74.5611,40100.0
2009-12-02 14:15:00,104.55,104.59,104.39,104.45,78400.0,74.5611,74.5896,74.447,74.4898,78400.0
2009-12-02 14:20:00,104.45,104.49,104.39,104.45,34400.0,74.4898,74.5183,74.447,74.4898,34400.0
2009-12-02 14:25:00,104.44,104.57,104.43,104.55,123700.0,74.4827,74.5754,74.4755,74.5611,123700.0
2009-12-02 14:30:00,104.53,104.57,104.5,104.53,17100.0,74.5468,74.5754,74.5254,74.5468,17100.0
2009-12-02 14:35:00,104.52,104.67,104.51,104.62,70500.0,74.5397,74.6467,74.5326,74.611,70500.0
2009-12-02 14:40:00,104.62,104.63,104.53,104.55,59100.0,74.611,74.6182,74.5468,74.5611,59100.0
2009-12-02 14:45:00,104.55,104.62,104.55,104.62,23300.0,74.5611,74.611,74.5611,74.611,23300.0
2009-12-02 14:50:00,104.6,104.63,104.57,104.58,23200.0,74.5968,74.6182,74.5754,74.5825,23200.0
2009-12-02 14:55:00,104.59,104.61,104.51,104.54,50400.0,74.5896,74.6039,74.5326,74.554,50400.0
2009-12-02 15:00:00,104.55,104.63,104.54,104.55,224300.0,74.5611,74.6182,74.554,74.5611,224300.0
2009-12-02 15:05:00,104.54,104.57,104.53,104.55,25200.0,74.554,74.5754,74.5468,74.5611,25200.0
2009-12-02 15:10:00,104.56,104.56,104.46,104.49,20400.0,74.5682,74.5682,74.4969,74.5183,20400.0
2009-12-02 15:15:00,104.5,104.52,104.44,104.52,44400.0,74.5254,74.5397,74.4827,74.5397,44400.0
2009-12-02 15:20:00,104.51,104.57,104.47,104.53,132100.0,74.5326,74.5754,74.5041,74.5468,132100.0
2009-12-02 15:25:00,104.53,104.58,104.51,104.55,30800.0,74.5468,74.5825,74.5326,74.5611,30800.0
2009-12-02 15:30:00,104.54,104.55,104.48,104.5,54400.0,74.554,74.5611,74.5112,74.5254,54400.0
2009-12-02 15:35:00,104.5,104.57,104.46,104.54,41800.0,74.5254,74.5754,74.4969,74.554,41800.0
2009-12-02 15:40:00,104.56,104.7,104.56,104.65,223400.0,74.5682,74.6681,74.5682,74.6324,223400.0
2009-12-02 15:45:00,104.65,104.7,104.61,104.7,103000.0,74.6324,74.6681,74.6039,74.6681,103000.0
2009-12-02 15:50:00,104.7,104.71,104.57,104.6,510700.0,74.6681,74.6752,74.5754,74.5968,510700.0
2009-12-02 15:55:00,104.6,104.64,104.55,104.61,180700.0,74.5968,74.6253,74.5611,74.6039,180700.0
2009-12-03 09:30:00,104.84,104.92,104.7,104.88,349000.0,74.7679,74.825,74.6681,74.7964,349000.0
2009-12-03 09:35:00,104.89,105.06,104.88,104.98,377400.0,74.8036,74.9248,74.7964,74.8678,377400.0
2009-12-03 09:40:00,104.98,105.04,104.96,105.0,133600.0,74.8678,74.9106,74.8535,74.882,133600.0
2009-12-03 09:45:00,105.03,105.18,104.96,105.05,267200.0,74.9034,75.0104,74.8535,74.9177,267200.0
2009-12-03 09:50:00,105.05,105.06,104.85,104.86,224000.0,74.9177,74.9248,74.7751,74.7822,224000.0
2009-12-03 09:55:00,104.87,104.87,104.75,104.84,126600.0,74.7893,74.7893,74.7037,74.7679,126600.0
2009-12-03 10:00:00,104.81,104.81,104.46,104.56,640200.0,74.7465,74.7465,74.4969,74.5682,640200.0
2009-12-03 10:05:00,104.56,104.75,104.51,104.7,256300.0,74.5682,74.7037,74.5326,74.6681,256300.0
2009-12-03 10:10:00,104.72,104.72,104.5,104.52,182700.0,74.6823,74.6823,74.5254,74.5397,182700.0
2009-12-03 10:15:00,104.51,104.51,104.15,104.25,664500.0,74.5326,74.5326,74.2758,74.3472,664500.0
2009-12-03 10:20:00,104.24,104.39,104.21,104.38,180200.0,74.34,74.447,74.3186,74.4399,180200.0
2009-12-03 10:25:00,104.37,104.52,104.32,104.51,84600.0,74.4327,74.5397,74.3971,74.5326,84600.0
2009-12-03 10:30:00,104.49,104.52,104.47,104.48,56000.0,74.5183,74.5397,74.5041,74.5112,56000.0
2009-12-03 10:35:00,104.5,104.51,104.35,104.35,101700.0,74.5254,74.5326,74.4185,74.4185,101700.0
2009-12-03 10:40:00,104.35,104.36,104.27,104.33,136200.0,74.4185,74.4256,74.3614,74.4042,136200.0
2009-12-03 10:45:00,104.33,104.65,104.33,104.64,155400.0,74.4042,74.6324,74.4042,74.6253,155400.0
2009-12-03 10:50:00,104.61,104.71,104.59,104.62,217500.0,74.6039,74.6752,74.5896,74.611,217500.0
2009-12-03 10:55:00,104.62,104.7,104.62,104.67,60100.0,74.611,74.6681,74.611,74.6467,60100.0
2009-12-03 11:00:00,104.66,104.74,104.65,104.71,59200.0,74.6396,74.6966,74.6324,74.6752,59200.0
2009-12-03 11:05:00,104.71,104.74,104.68,104.69,15300.0,74.6752,74.6966,74.6538,74.6609,15300.0
2009-12-03 11:10:00,104.68,104.72,104.67,104.7,41400.0,74.6538,74.6823,74.6467,74.6681,41400.0
2009-12-03 11:15:00,104.68,104.68,104.58,104.59,59100.0,74.6538,74.6538,74.5825,74.5896,59100.0
2009-12-03 11:20:00,104.6,104.64,104.58,104.63,25700.0,74.5968,74.6253,74.5825,74.6182,25700.0
2009-12-03 11:25:00,104.63,104.73,104.63,104.69,40900.0,74.6182,74.6895,74.6182,74.6609,40900.0
2009-12-03 11:30:00,104.67,104.7,104.66,104.66,32100.0,74.6467,74.6681,74.6396,74.6396,32100.0
2009-12-03 11:35:00,104.66,104.7,104.5,104.5,113200.0,74.6396,74.6681,74.5254,74.5254,113200.0
2009-12-03 11:40:00,104.5,104.53,104.46,104.51,38700.0,74.5254,74.5468,74.4969,74.5326,38700.0
2009-12-03 11:45:00,104.51,104.55,104.47,104.5,18000.0,74.5326,74.5611,74.5041,74.5254,18000.0
2009-12-03 11:50:00,104.5,104.59,104.49,104.59,109900.0,74.5254,74.5896,74.5183,74.5896,109900.0
2009-12-03 11:55:00,104.6,104.6,104.54,104.54,31200.0,74.5968,74.5968,74.554,74.554,31200.0
2009-12-03 12:00:00,104.53,104.56,104.49,104.54,119600.0,74.5468,74.5682,74.5183,74.554,119600.0
2009-12-03 12:05:00,104.52,104.56,104.5,104.52,20800.0,74.5397,74.5682,74.5254,74.5397,20800.0
2009-12-03 12:10:00,104.52,104.58,104.52,104.53,34500.0,74.5397,74.5825,74.5397,74.5468,34500.0
2009-12-03 12:15:00,104.55,104.63,104.55,104.63,120300.0,74.5611,74.6182,74.5611,74.6182,120300.0
2009-12-03 12:20:00,104.64,104.67,104.58,104.59,27700.0,74.6253,74.6467,74.5825,74.5896,27700.0
2009-12-03 12:25:00,104.58,104.62,104.56,104.58,26700.0,74.5825,74.611,74.5682,74.5825,26700.0
2009-12-03 12:30:00,104.57,104.6,104.52,104.57,126100.0,74.5754,74.5968,74.5397,74.5754,126100.0
2009-12-03 12:35:00,104.58,104.66,104.57,104.59,103900.0,74.5825,74.6396,74.5754,74.5896,103900.0
2009-12-03 12:40:00,104.6,104.62,104.58,104.61,26300.0,74.5968,74.611,74.5825,74.6039,26300.0
2009-12-03 12:45:00,104.62,104.66,104.61,104.64,36600.0,74.611,74.6396,74.6039,74.6253,36600.0
2009-12-03 12:50:00,104.63,104.7,104.63,104.67,35500.0,74.6182,74.6681,74.6182,74.6467,35500.0
2009-12-03 12:55:00,104.66,104.72,104.65,104.7,22300.0,74.6396,74.6823,74.6324,74.6681,22300.0
2009-12-03 13:00:00,104.69,104.7,104.65,104.67,38500.0,74.6609,74.6681,74.6324,74.6467,38500.0
2009-12-03 13:05:00,104.68,104.68,104.61,104.64,94700.0,74.6538,74.6538,74.6039,74.6253,94700.0
2009-12-03 13:10:00,104.64,104.67,104.52,104.56,141600.0,74.6253,74.6467,74.5397,74.5682,141600.0
2009-12-03 13:15:00,104.55,104.66,104.55,104.64,19100.0,74.5611,74.6396,74.5611,74.6253,19100.0
2009-12-03 13:20:00,104.65,104.67,104.61,104.67,28900.0,74.6324,74.6467,74.6039,74.6467,28900.0
2009-12-03 13:25:00,104.67,104.67,104.63,104.64,14400.0,74.6467,74.6467,74.6182,74.6253,14400.0
2009-12-03 13:30:00,104.66,104.68,104.63,104.67,11500.0,74.6396,74.6538,74.6182,74.6467,11500.0
2009-12-03 13:35:00,104.68,104.77,104.68,104.75,34800.0,74.6538,74.718,74.6538,74.7037,34800.0
2009-12-03 13:40:00,104.74,104.77,104.73,104.75,35000.0,74.6966,74.718,74.6895,74.7037,35000.0
2009-12-03 13:45:00,104.77,104.77,104.71,104.71,7500.0,74.718,74.718,74.6752,74.6752,7500.0
2009-12-03 13:50:00,104.72,104.73,104.67,104.68,13600.0,74.6823,74.6895,74.6467,74.6538,13600.0
2009-12-03 13:55:00,104.68,104.7,104.66,104.67,24200.0,74.6538,74.6681,74.6396,74.6467,24200.0
2009-12-03 14:00:00,104.67,104.74,104.67,104.68,179700.0,74.6467,74.6966,74.6467,74.6538,179700.0
2009-12-03 14:05:00,104.69,104.7,104.61,104.64,27100.0,74.6609,74.6681,74.6039,74.6253,27100.0
2009-12-03 14:10:00,104.63,104.64,104.58,104.63,28600.0,74.6182,74.6253,74.5825,74.6182,28600.0
2009-12-03 14:15:00,104.62,104.67,104.54,104.54,19700.0,74.611,74.6467,74.554,74.554,19700.0
2009-12-03 14:20:00,104.54,104.59,104.53,104.56,27800.0,74.554,74.5896,74.5468,74.5682,27800.0
2009-12-03 14:25:00,104.57,104.61,104.54,104.54,26200.0,74.5754,74.6039,74.554,74.554,26200.0
2009-12-03 14:30:00,104.53,104.57,104.53,104.56,14100.0,74.5468,74.5754,74.5468,74.5682,14100.0
2009-12-03 14:35:00,104.56,104.59,104.56,104.59,25500.0,74.5682,74.5896,74.5682,74.5896,25500.0
2009-12-03 14:40:00,104.6,104.68,104.6,104.67,18600.0,74.5968,74.6538,74.5968,74.6467,18600.0
2009-12-03 14:45:00,104.67,104.67,104.59,104.59,15800.0,74.6467,74.6467,74.5896,74.5896,15800.0
2009-12-03 14:50:00,104.58,104.62,104.5,104.51,286600.0,74.5825,74.611,74.5254,74.5326,286600.0
2009-12-03 14:55:00,104.51,104.53,104.42,104.48,96100.0,74.5326,74.5468,74.4684,74.5112,96100.0
2009-12-03 15:00:00,104.47,104.5,104.46,104.46,32400.0,74.5041,74.5254,74.4969,74.4969,32400.0
2009-12-03 15:05:00,104.46,104.53,104.46,104.53,33300.0,74.4969,74.5468,74.4969,74.5468,33300.0
2009-12-03 15:10:00,104.53,104.53,104.49,104.53,54100.0,74.5468,74.5468,74.5183,74.5468,54100.0
2009-12-03 15:15:00,104.53,104.59,104.52,104.57,43100.0,74.5468,74.5896,74.5397,74.5754,43100.0
2009-12-03 15:20:00,104.57,104.58,104.48,104.49,49000.0,74.5754,74.5825,74.5112,74.5183,49000.0
2009-12-03 15:25:00,104.47,104.48,104.38,104.4,388900.0,74.5041,74.5112,74.4399,74.4541,388900.0
2009-12-03 15:30:00,104.41,104.48,104.4,104.41,78300.0,74.4613,74.5112,74.4541,74.4613,78300.0
2009-12-03 15:35:00,104.41,104.43,104.28,104.29,75100.0,74.4613,74.4755,74.3686,74.3757,75100.0
2009-12-03 15:40:00,104.3,104.3,103.98,104.07,446700.0,74.3828,74.3828,74.1546,74.2188,446700.0
2009-12-03 15:45:00,104.08,104.08,103.83,103.83,315600.0,74.2259,74.2259,74.0476,74.0476,315600.0
2009-12-03 15:50:00,103.83,103.86,103.67,103.85,542600.0,74.0476,74.069,73.9335,74.0619,542600.0
2009-12-03 15:55:00,103.87,103.87,103.59,103.74,505900.0,74.0762,74.0762,73.8765,73.9834,505900.0
2009-12-04 09:30:00,104.96,105.05,104.75,104.78,436600.0,74.8535,74.9177,74.7037,74.7251,436600.0
2009-12-04 09:35:00,104.77,105.05,104.75,104.94,415900.0,74.718,74.9177,74.7037,74.8392,415900.0
2009-12-04 09:40:00,104.95,105.18,104.91,104.98,588800.0,74.8464,75.0104,74.8178,74.8678,588800.0
2009-12-04 09:45:00,105.0,105.27,104.99,105.25,470800.0,74.882,75.0746,74.8749,75.0603,470800.0
2009-12-04 09:50:00,105.25,105.27,105.1,105.13,122900.0,75.0603,75.0746,74.9533,74.9747,122900.0
2009-12-04 09:55:00,105.14,105.2,105.09,105.14,104700.0,74.9819,75.0247,74.9462,74.9819,104700.0
2009-12-04 10:00:00,105.15,105.2,104.95,104.96,293400.0,74.989,75.0247,74.8464,74.8535,293400.0
2009-12-04 10:05:00,104.97,105.05,104.84,105.02,354700.0,74.8606,74.9177,74.7679,74.8963,354700.0
2009-12-04 10:10:00,105.01,105.03,104.86,105.0,291400.0,74.8892,74.9034,74.7822,74.882,291400.0
2009-12-04 10:15:00,105.0,105.1,104.95,104.96,435200.0,74.882,74.9533,74.8464,74.8535,435200.0
2009-12-04 10:20:00,104.95,105.0,104.89,104.94,74200.0,74.8464,74.882,74.8036,74.8392,74200.0
2009-12-04 10:25:00,104.94,105.08,104.93,105.0,124900.0,74.8392,74.9391,74.8321,74.882,124900.0
2009-12-04 10:30:00,105.0,105.02,104.92,104.92,129200.0,74.882,74.8963,74.825,74.825,129200.0
2009-12-04 10:35:00,104.93,105.05,104.9,105.05,124600.0,74.8321,74.9177,74.8107,74.9177,124600.0
2009-12-04 10:40:00,105.05,105.06,104.97,105.05,113000.0,74.9177,74.9248,74.8606,74.9177,113000.0
2009-12-04 10:45:00,105.05,105.1,105.03,105.04,130800.0,74.9177,74.9533,74.9034,74.9106,130800.0
2009-12-04 10:50:00,105.01,105.01,104.83,104.89,238900.0,74.8892,74.8892,74.7608,74.8036,238900.0
2009-12-04 10:55:00,104.88,104.88,104.71,104.78,432300.0,74.7964,74.7964,74.6752,74.7251,432300.0
2009-12-04 11:00:00,104.77,104.78,104.58,104.68,581400.0,74.718,74.7251,74.5825,74.6538,581400.0
2009-12-04 11:05:00,104.67,104.73,104.6,104.73,258300.0,74.6467,74.6895,74.5968,74.6895,258300.0
2009-12-04 11:10:00,104.73,104.76,104.7,104.72,72600.0,74.6895,74.7109,74.6681,74.6823,72600.0
2009-12-04 11:15:00,104.71,104.71,104.6,104.63,83900.0,74.6752,74.6752,74.5968,74.6182,83900.0
2009-12-04 11:20:00,104.64,104.68,104.57,104.65,68000.0,74.6253,74.6538,74.5754,74.6324,68000.0
2009-12-04 11:25:00,104.65,104.67,104.28,104.28,186300.0,74.6324,74.6467,74.3686,74.3686,186300.0
2009-12-04 11:30:00,104.28,104.32,104.06,104.16,832900.0,74.3686,74.3971,74.2117,74.283,832900.0
2009-12-04 11:35:00,104.16,104.19,103.94,104.0,305400.0,74.283,74.3044,74.1261,74.1689,305400.0
2009-12-04 11:40:00,103.99,104.01,103.65,103.67,595000.0,74.1617,74.176,73.9193,73.9335,595000.0
2009-12-04 11:45:00,103.67,103.67,103.2,103.49,1357100.0,73.9335,73.9335,73.5983,73.8052,1357100.0
2009-12-04 11:50:00,103.5,103.64,103.38,103.63,318500.0,73.8123,73.9121,73.7267,73.905,318500.0
2009-12-04 11:55:00,103.64,103.67,103.53,103.63,327400.0,73.9121,73.9335,73.8337,73.905,327400.0
2009-12-04 12:00:00,103.61,103.67,103.58,103.67,109100.0,73.8907,73.9335,73.8693,73.9335,109100.0
2009-12-04 12:05:00,103.67,103.8,103.63,103.74,166000.0,73.9335,74.0262,73.905,73.9834,166000.0
2009-12-04 12:10:00,103.74,103.82,103.7,103.7,127700.0,73.9834,74.0405,73.9549,73.9549,127700.0
2009-12-04 12:15:00,103.71,103.78,103.2,103.68,94500.0,73.962,74.012,73.5983,73.9407,94500.0
2009-12-04 12:20:00,103.67,103.74,103.59,103.67,142900.0,73.9335,73.9834,73.8765,73.9335,142900.0
2009-12-04 12:25:00,103.68,103.79,103.68,103.76,51100.0,73.9407,74.0191,73.9407,73.9977,51100.0
2009-12-04 12:30:00,103.77,103.94,103.76,103.89,204200.0,74.0048,74.1261,73.9977,74.0904,204200.0
2009-12-04 12:35:00,103.9,103.94,103.87,103.89,91600.0,74.0975,74.1261,74.0762,74.0904,91600.0
2009-12-04 12:40:00,103.89,103.95,103.85,103.94,61700.0,74.0904,74.1332,74.0619,74.1261,61700.0
2009-12-04 12:45:00,103.93,104.01,103.89,103.89,95000.0,74.1189,74.176,74.0904,74.0904,95000.0
2009-12-04 12:50:00,103.9,104.02,103.9,103.97,89900.0,74.0975,74.1831,74.0975,74.1475,89900.0
2009-12-04 12:55:00,103.97,103.97,103.92,103.95,53200.0,74.1475,74.1475,74.1118,74.1332,53200.0
2009-12-04 13:00:00,103.96,104.11,103.93,104.1,100500.0,74.1403,74.2473,74.1189,74.2402,100500.0
2009-12-04 13:05:00,104.1,104.1,104.02,104.04,30900.0,74.2402,74.2402,74.1831,74.1974,30900.0
2009-12-04 13:10:00,104.03,104.07,103.89,103.92,136700.0,74.1903,74.2188,74.0904,74.1118,136700.0
2009-12-04 13:15:00,103.91,103.97,103.91,103.95,21200.0,74.1047,74.1475,74.1047,74.1332,21200.0
2009-12-04 13:20:00,103.94,103.94,103.89,103.91,46600.0,74.1261,74.1261,74.0904,74.1047,46600.0
2009-12-04 13:25:00,103.93,103.94,103.8,103.82,46900.0,74.1189,74.1261,74.0262,74.0405,46900.0
2009-12-04 13:30:00,103.82,103.9,103.76,103.86,123000.0,74.0405,74.0975,73.9977,74.069,123000.0
2009-12-04 13:35:00,103.85,103.86,103.7,103.75,85400.0,74.0619,74.069,73.9549,73.9906,85400.0
2009-12-04 13:40:00,103.79,103.91,103.76,103.89,64500.0,74.0191,74.1047,73.9977,74.0904,64500.0
2009-12-04 13:45:00,103.88,103.89,103.73,103.74,48400.0,74.0833,74.0904,73.9763,73.9834,48400.0
2009-12-04 13:50:00,103.75,103.75,103.53,103.58,201900.0,73.9906,73.9906,73.8337,73.8693,201900.0
2009-12-04 13:55:00,103.59,103.64,103.44,103.5,90400.0,73.8765,73.9121,73.7695,73.8123,90400.0
2009-12-04 14:00:00,103.52,103.61,103.51,103.61,74400.0,73.8265,73.8907,73.8194,73.8907,74400.0
2009-12-04 14:05:00,103.61,103.61,103.39,103.43,67700.0,73.8907,73.8907,73.7338,73.7624,67700.0
2009-12-04 14:10:00,103.42,103.57,103.41,103.57,143100.0,73.7552,73.8622,73.7481,73.8622,143100.0
2009-12-04 14:15:00,103.58,103.6,103.39,103.41,58200.0,73.8693,73.8836,73.7338,73.7481,58200.0
2009-12-04 14:20:00,103.42,103.47,103.31,103.33,165200.0,73.7552,73.7909,73.6768,73.691,165200.0
2009-12-04 14:25:00,103.33,103.44,103.28,103.44,107000.0,73.691,73.7695,73.6554,73.7695,107000.0
2009-12-04 14:30:00,103.45,103.74,103.45,103.71,288900.0,73.7766,73.9834,73.7766,73.962,288900.0
2009-12-04 14:35:00,103.7,103.81,103.68,103.77,104000.0,73.9549,74.0334,73.9407,74.0048,104000.0
2009-12-04 14:40:00,103.76,103.76,103.65,103.65,59600.0,73.9977,73.9977,73.9193,73.9193,59600.0
2009-12-04 14:45:00,103.65,103.73,103.59,103.59,86500.0,73.9193,73.9763,73.8765,73.8765,86500.0
2009-12-04 14:50:00,103.59,103.68,103.53,103.67,60800.0,73.8765,73.9407,73.8337,73.9335,60800.0
2009-12-04 14:55:00,103.67,103.86,103.67,103.8,240700.0,73.9335,74.069,73.9335,74.0262,240700.0
2009-12-04 15:00:00,103.78,103.94,103.74,103.87,152700.0,74.012,74.1261,73.9834,74.0762,152700.0
2009-12-04 15:05:00,103.86,103.97,103.84,103.84,189800.0,74.069,74.1475,74.0548,74.0548,189800.0
2009-12-04 15:10:00,103.85,103.96,103.85,103.9,114200.0,74.0619,74.1403,74.0619,74.0975,114200.0
2009-12-04 15:15:00,103.9,103.91,103.82,103.89,113900.0,74.0975,74.1047,74.0405,74.0904,113900.0
2009-12-04 15:20:00,103.89,104.05,103.89,104.05,135400.0,74.0904,74.2045,74.0904,74.2045,135400.0
2009-12-04 15:25:00,104.05,104.16,103.97,104.04,182700.0,74.2045,74.283,74.1475,74.1974,182700.0
2009-12-04 15:30:00,104.03,104.12,104.0,104.11,107800.0,74.1903,74.2544,74.1689,74.2473,107800.0
2009-12-04 15:35:00,104.11,104.15,103.89,103.94,203600.0,74.2473,74.2758,74.0904,74.1261,203600.0
2009-12-04 15:40:00,103.93,103.93,103.78,103.88,205700.0,74.1189,74.1189,74.012,74.0833,205700.0
2009-12-04 15:45:00,103.88,104.06,103.86,103.99,371200.0,74.0833,74.2117,74.069,74.1617,371200.0
2009-12-04 15:50:00,104.0,104.0,103.88,103.93,136700.0,74.1689,74.1689,74.0833,74.1189,136700.0
2009-12-04 15:55:00,103.93,104.0,103.91,103.99,264000.0,74.1189,74.1689,74.1047,74.1617,264000.0
2009-12-07 09:30:00,103.83,104.11,103.8,104.07,222000.0,74.0476,74.2473,74.0262,74.2188,222000.0
2009-12-07 09:35:00,104.08,104.19,103.99,104.04,163700.0,74.2259,74.3044,74.1617,74.1974,163700.0
2009-12-07 09:40:00,104.06,104.12,103.97,104.12,147400.0,74.2117,74.2544,74.1475,74.2544,147400.0
2009-12-07 09:45:00,104.14,104.45,104.11,104.44,234600.0,74.2687,74.4898,74.2473,74.4827,234600.0
2009-12-07 09:50:00,104.44,104.53,104.41,104.5,332500.0,74.4827,74.5468,74.4613,74.5254,332500.0
2009-12-07 09:55:00,104.49,104.5,104.38,104.38,180100.0,74.5183,74.5254,74.4399,74.4399,180100.0
2009-12-07 10:00:00,104.4,104.5,104.14,104.17,269800.0,74.4541,74.5254,74.2687,74.2901,269800.0
2009-12-07 10:05:00,104.17,104.23,104.11,104.13,213700.0,74.2901,74.3329,74.2473,74.2616,213700.0
2009-12-07 10:10:00,104.15,104.29,104.11,104.26,87300.0,74.2758,74.3757,74.2473,74.3543,87300.0
2009-12-07 10:15:00,104.27,104.36,104.19,104.35,78200.0,74.3614,74.4256,74.3044,74.4185,78200.0
2009-12-07 10:20:00,104.33,104.34,104.22,104.27,76700.0,74.4042,74.4113,74.3258,74.3614,76700.0
2009-12-07 10:25:00,104.27,104.36,104.23,104.36,84200.0,74.3614,74.4256,74.3329,74.4256,84200.0
2009-12-07 10:30:00,104.36,104.43,104.33,104.34,99900.0,74.4256,74.4755,74.4042,74.4113,99900.0
2009-12-07 10:35:00,104.35,104.44,104.31,104.33,105400.0,74.4185,74.4827,74.3899,74.4042,105400.0
2009-12-07 10:40:00,104.33,104.35,104.21,104.26,206800.0,74.4042,74.4185,74.3186,74.3543,206800.0
2009-12-07 10:45:00,104.26,104.29,104.21,104.22,62300.0,74.3543,74.3757,74.3186,74.3258,62300.0
2009-12-07 10:50:00,104.22,104.35,104.22,104.25,120700.0,74.3258,74.4185,74.3258,74.3472,120700.0
2009-12-07 10:55:00,104.26,104.32,104.25,104.26,86000.0,74.3543,74.3971,74.3472,74.3543,86000.0
2009-12-07 11:00:00,104.27,104.27,104.16,104.16,130700.0,74.3614,74.3614,74.283,74.283,130700.0
2009-12-07 11:05:00,104.16,104.23,104.16,104.2,71100.0,74.283,74.3329,74.283,74.3115,71100.0
2009-12-07 11:10:00,104.19,104.26,104.18,104.21,69200.0,74.3044,74.3543,74.2972,74.3186,69200.0
2009-12-07 11:15:00,104.2,104.25,104.17,104.22,41800.0,74.3115,74.3472,74.2901,74.3258,41800.0
2009-12-07 11:20:00,104.22,104.23,104.17,104.19,53900.0,74.3258,74.3329,74.2901,74.3044,53900.0
2009-12-07 11:25:00,104.18,104.22,104.17,104.17,28300.0,74.2972,74.3258,74.2901,74.2901,28300.0
2009-12-07 11:30:00,104.18,104.27,104.17,104.24,54500.0,74.2972,74.3614,74.2901,74.34,54500.0
2009-12-07 11:35:00,104.23,104.26,104.22,104.24,41000.0,74.3329,74.3543,74.3258,74.34,41000.0
2009-12-07 11:40:00,104.23,104.26,104.22,104.23,20200.0,74.3329,74.3543,74.3258,74.3329,20200.0
2009-12-07 11:45:00,104.25,104.31,104.25,104.3,18900.0,74.3472,74.3899,74.3472,74.3828,18900.0
2009-12-07 11:50:00,104.28,104.33,104.28,104.29,50100.0,74.3686,74.4042,74.3686,74.3757,50100.0
2009-12-07 11:55:00,104.29,104.31,104.26,104.31,29900.0,74.3757,74.3899,74.3543,74.3899,29900.0
2009-12-07 12:00:00,104.3,104.3,104.24,104.26,26200.0,74.3828,74.3828,74.34,74.3543,26200.0
2009-12-07 12:05:00,104.25,104.29,104.25,104.28,18900.0,74.3472,74.3757,74.3472,74.3686,18900.0
2009-12-07 12:10:00,104.28,104.3,104.26,104.29,12900.0,74.3686,74.3828,74.3543,74.3757,12900.0
2009-12-07 12:15:00,104.28,104.28,104.19,104.23,69900.0,74.3686,74.3686,74.3044,74.3329,69900.0
2009-12-07 12:20:00,104.24,104.25,104.18,104.24,25800.0,74.34,74.3472,74.2972,74.34,25800.0
2009-12-07 12:25:00,104.25,104.25,104.21,104.22,16600.0,74.3472,74.3472,74.3186,74.3258,16600.0
2009-12-07 12:30:00,104.23,104.3,104.22,104.3,44000.0,74.3329,74.3828,74.3258,74.3828,44000.0
2009-12-07 12:35:00,104.31,104.45,104.31,104.36,135300.0,74.3899,74.4898,74.3899,74.4256,135300.0
2009-12-07 12:40:00,104.35,104.41,104.34,104.38,155000.0,74.4185,74.4613,74.4113,74.4399,155000.0
2009-12-07 12:45:00,104.38,104.48,104.37,104.42,130800.0,74.4399,74.5112,74.4327,74.4684,130800.0
2009-12-07 12:50:00,104.42,104.45,104.37,104.37,40500.0,74.4684,74.4898,74.4327,74.4327,40500.0
2009-12-07 12:55:00,104.38,104.41,104.33,104.37,47000.0,74.4399,74.4613,74.4042,74.4327,47000.0
2009-12-07 13:00:00,104.36,104.4,104.35,104.36,40600.0,74.4256,74.4541,74.4185,74.4256,40600.0
2009-12-07 13:05:00,104.35,104.36,104.33,104.35,65600.0,74.4185,74.4256,74.4042,74.4185,65600.0
2009-12-07 13:10:00,104.36,104.44,104.35,104.44,28800.0,74.4256,74.4827,74.4185,74.4827,28800.0
2009-12-07 13:15:00,104.44,104.51,104.43,104.45,80900.0,74.4827,74.5326,74.4755,74.4898,80900.0
2009-12-07 13:20:00,104.46,104.53,104.43,104.46,77200.0,74.4969,74.5468,74.4755,74.4969,77200.0
2009-12-07 13:25:00,104.45,104.48,104.41,104.46,37200.0,74.4898,74.5112,74.4613,74.4969,37200.0
2009-12-07 13:30:00,104.47,104.47,104.4,104.43,95100.0,74.5041,74.5041,74.4541,74.4755,95100.0
2009-12-07 13:35:00,104.42,104.48,104.42,104.46,12900.0,74.4684,74.5112,74.4684,74.4969,12900.0
2009-12-07 13:40:00,104.45,104.48,104.44,104.45,18100.0,74.4898,74.5112,74.4827,74.4898,18100.0
2009-12-07 13:45:00,104.44,104.47,104.43,104.43,27200.0,74.4827,74.5041,74.4755,74.4755,27200.0
2009-12-07 13:50:00,104.43,104.43,104.35,104.37,116000.0,74.4755,74.4755,74.4185,74.4327,116000.0
2009-12-07 13:55:00,104.36,104.38,104.28,104.34,113000.0,74.4256,74.4399,74.3686,74.4113,113000.0
2009-12-07 14:00:00,104.33,104.37,104.27,104.33,66300.0,74.4042,74.4327,74.3614,74.4042,66300.0
2009-12-07 14:05:00,104.33,104.36,104.31,104.33,29000.0,74.4042,74.4256,74.3899,74.4042,29000.0
2009-12-07 14:10:00,104.32,104.33,104.28,104.28,34300.0,74.3971,74.4042,74.3686,74.3686,34300.0
2009-12-07 14:15:00,104.28,104.34,104.24,104.25,65300.0,74.3686,74.4113,74.34,74.3472,65300.0
2009-12-07 14:20:00,104.25,104.28,104.21,104.21,57800.0,74.3472,74.3686,74.3186,74.3186,57800.0
2009-12-07 14:25:00,104.2,104.2,104.16,104.16,109800.0,74.3115,74.3115,74.283,74.283,109800.0
2009-12-07 14:30:00,104.15,104.15,103.97,104.04,160100.0,74.2758,74.2758,74.1475,74.1974,160100.0
2009-12-07 14:35:00,104.03,104.03,103.82,103.9,255500.0,74.1903,74.1903,74.0405,74.0975,255500.0
2009-12-07 14:40:00,103.89,103.93,103.8,103.8,163300.0,74.0904,74.1189,74.0262,74.0262,163300.0
2009-12-07 14:45:00,103.81,103.82,103.69,103.76,250300.0,74.0334,74.0405,73.9478,73.9977,250300.0
2009-12-07 14:50:00,103.76,103.83,103.75,103.81,125900.0,73.9977,74.0476,73.9906,74.0334,125900.0
2009-12-07 14:55:00,103.81,103.91,103.81,103.91,151200.0,74.0334,74.1047,74.0334,74.1047,151200.0
2009-12-07 15:00:00,103.91,103.94,103.81,103.93,225900.0,74.1047,74.1261,74.0334,74.1189,225900.0
2009-12-07 15:05:00,103.93,103.99,103.87,103.99,99800.0,74.1189,74.1617,74.0762,74.1617,99800.0
2009-12-07 15:10:00,103.99,104.05,103.99,104.03,100000.0,74.1617,74.2045,74.1617,74.1903,100000.0
2009-12-07 15:15:00,104.03,104.09,103.97,103.99,100500.0,74.1903,74.2331,74.1475,74.1617,100500.0
2009-12-07 15:20:00,103.99,104.02,103.95,103.96,58300.0,74.1617,74.1831,74.1332,74.1403,58300.0
2009-12-07 15:25:00,103.96,103.96,103.89,103.94,129600.0,74.1403,74.1403,74.0904,74.1261,129600.0
2009-12-07 15:30:00,103.94,104.14,103.93,104.12,218700.0,74.1261,74.2687,74.1189,74.2544,218700.0
2009-12-07 15:35:00,104.14,104.14,104.03,104.04,109500.0,74.2687,74.2687,74.1903,74.1974,109500.0
2009-12-07 15:40:00,104.04,104.18,104.04,104.16,172500.0,74.1974,74.2972,74.1974,74.283,172500.0
2009-12-07 15:45:00,104.16,104.16,104.0,104.06,133700.0,74.283,74.283,74.1689,74.2117,133700.0
2009-12-07 15:50:00,104.05,104.07,103.98,104.02,106900.0,74.2045,74.2188,74.1546,74.1831,106900.0
2009-12-07 15:55:00,104.02,104.04,103.98,104.03,164600.0,74.1831,74.1974,74.1546,74.1903,164600.0
2009-12-08 09:30:00,103.42,103.45,103.05,103.11,369100.0,73.7552,73.7766,73.4914,73.5342,369100.0
2009-12-08 09:35:00,103.11,103.11,102.74,102.9,482400.0,73.5342,73.5342,73.2703,73.3844,482400.0
2009-12-08 09:40:00,102.9,102.99,102.73,102.74,442200.0,73.3844,73.4486,73.2631,73.2703,442200.0
2009-12-08 09:45:00,102.74,102.82,102.61,102.8,355000.0,73.2703,73.3273,73.1776,73.3131,355000.0
2009-12-08 09:50:00,102.81,102.93,102.74,102.91,270900.0,73.3202,73.4058,73.2703,73.3915,270900.0
2009-12-08 09:55:00,102.91,103.03,102.9,102.98,166600.0,73.3915,73.4771,73.3844,73.4414,166600.0
2009-12-08 10:00:00,102.98,103.0,102.86,102.94,287200.0,73.4414,73.4557,73.3559,73.4129,287200.0
2009-12-08 10:05:00,102.96,103.08,102.96,103.01,284300.0,73.4272,73.5128,73.4272,73.4628,284300.0
2009-12-08 10:10:00,103.02,103.09,102.91,102.93,257800.0,73.47,73.5199,73.3915,73.4058,257800.0
2009-12-08 10:15:00,102.94,103.1,102.93,103.1,150600.0,73.4129,73.527,73.4058,73.527,150600.0
2009-12-08 10:20:00,103.1,103.21,103.08,103.11,135200.0,73.527,73.6055,73.5128,73.5342,135200.0
2009-12-08 10:25:00,103.1,103.15,103.05,103.11,56600.0,73.527,73.5627,73.4914,73.5342,56600.0
2009-12-08 10:30:00,103.13,103.17,103.06,103.09,97200.0,73.5484,73.5769,73.4985,73.5199,97200.0
2009-12-08 10:35:00,103.08,103.15,103.04,103.1,90500.0,73.5128,73.5627,73.4842,73.527,90500.0
2009-12-08 10:40:00,103.12,103.14,103.08,103.1,60900.0,73.5413,73.5555,73.5128,73.527,60900.0
2009-12-08 10:45:00,103.09,103.09,102.95,102.97,199000.0,73.5199,73.5199,73.42,73.4343,199000.0
2009-12-08 10:50:00,102.97,103.0,102.91,102.99,108500.0,73.4343,73.4557,73.3915,73.4486,108500.0
2009-12-08 10:55:00,102.97,103.03,102.82,102.99,213000.0,73.4343,73.4771,73.3273,73.4486,213000.0
2009-12-08 11:00:00,103.0,103.14,102.95,103.11,123600.0,73.4557,73.5555,73.42,73.5342,123600.0
2009-12-08 11:05:00,103.12,103.27,103.1,103.23,166200.0,73.5413,73.6483,73.527,73.6197,166200.0
2009-12-08 11:10:00,103.21,103.29,102.5,103.22,158600.0,73.6055,73.6625,73.0991,73.6126,158600.0
2009-12-08 11:15:00,103.22,103.25,103.06,103.09,98800.0,73.6126,73.634,73.4985,73.5199,98800.0
2009-12-08 11:20:00,103.07,103.2,103.07,103.18,69100.0,73.5056,73.5983,73.5056,73.5841,69100.0
2009-12-08 11:25:00,103.16,103.29,103.16,103.25,96800.0,73.5698,73.6625,73.5698,73.634,96800.0
2009-12-08 11:30:00,103.25,103.27,103.18,103.21,68300.0,73.634,73.6483,73.5841,73.6055,68300.0
2009-12-08 11:35:00,103.23,103.24,103.15,103.18,120200.0,73.6197,73.6269,73.5627,73.5841,120200.0
2009-12-08 11:40:00,103.2,103.42,103.19,103.34,151400.0,73.5983,73.7552,73.5912,73.6982,151400.0
2009-12-08 11:45:00,103.35,103.4,103.33,103.38,93100.0,73.7053,73.741,73.691,73.7267,93100.0
2009-12-08 11:50:00,103.38,103.44,103.28,103.29,129500.0,73.7267,73.7695,73.6554,73.6625,129500.0
2009-12-08 11:55:00,103.28,103.28,103.16,103.2,92100.0,73.6554,73.6554,73.5698,73.5983,92100.0
2009-12-08 12:00:00,103.2,103.24,103.19,103.23,29500.0,73.5983,73.6269,73.5912,73.6197,29500.0
2009-12-08 12:05:00,103.22,103.24,103.16,103.21,31100.0,73.6126,73.6269,73.5698,73.6055,31100.0
2009-12-08 12:10:00,103.2,103.25,103.14,103.16,114100.0,73.5983,73.634,73.5555,73.5698,114100.0
2009-12-08 12:15:00,103.15,103.18,103.11,103.14,43700.0,73.5627,73.5841,73.5342,73.5555,43700.0
2009-12-08 12:20:00,103.14,103.16,103.1,103.15,43100.0,73.5555,73.5698,73.527,73.5627,43100.0
2009-12-08 12:25:00,103.15,103.15,103.03,103.07,83200.0,73.5627,73.5627,73.4771,73.5056,83200.0
2009-12-08 12:30:00,103.07,103.08,103.03,103.06,54600.0,73.5056,73.5128,73.4771,73.4985,54600.0
2009-12-08 12:35:00,103.06,103.08,103.01,103.06,31600.0,73.4985,73.5128,73.4628,73.4985,31600.0
2009-12-08 12:40:00,103.08,103.1,103.03,103.07,49100.0,73.5128,73.527,73.4771,73.5056,49100.0
2009-12-08 12:45:00,103.08,103.13,103.07,103.1,63200.0,73.5128,73.5484,73.5056,73.527,63200.0
2009-12-08 12:50:00,103.1,103.1,103.0,103.02,43600.0,73.527,73.527,73.4557,73.47,43600.0
2009-12-08 12:55:00,103.02,103.18,103.02,103.18,75800.0,73.47,73.5841,73.47,73.5841,75800.0
2009-12-08 13:00:00,103.18,103.25,103.17,103.18,89100.0,73.5841,73.634,73.5769,73.5841,89100.0
2009-12-08 13:05:00,103.19,103.21,103.15,103.17,23000.0,73.5912,73.6055,73.5627,73.5769,23000.0
2009-12-08 13:10:00,103.15,103.17,102.95,103.0,121500.0,73.5627,73.5769,73.42,73.4557,121500.0
2009-12-08 13:15:00,103.0,103.04,102.97,103.04,29500.0,73.4557,73.4842,73.4343,73.4842,29500.0
2009-12-08 13:20:00,103.03,103.05,102.89,102.93,109400.0,73.4771,73.4914,73.3773,73.4058,109400.0
2009-12-08 13:25:00,102.92,102.97,102.87,102.91,58800.0,73.3987,73.4343,73.363,73.3915,58800.0
2009-12-08 13:30:00,102.9,103.05,102.9,103.01,79600.0,73.3844,73.4914,73.3844,73.4628,79600.0
2009-12-08 13:35:00,103.03,103.1,103.0,103.0,37800.0,73.4771,73.527,73.4557,73.4557,37800.0
2009-12-08 13:40:00,103.01,103.14,103.0,103.02,130300.0,73.4628,73.5555,73.4557,73.47,130300.0
2009-12-08 13:45:00,103.02,103.09,103.0,103.06,65900.0,73.47,73.5199,73.4557,73.4985,65900.0
2009-12-08 13:50:00,103.06,103.11,103.05,103.09,38600.0,73.4985,73.5342,73.4914,73.5199,38600.0
2009-12-08 13:55:00,103.08,103.08,103.0,103.02,47800.0,73.5128,73.5128,73.4557,73.47,47800.0
2009-12-08 14:00:00,103.02,103.03,102.94,102.97,57800.0,73.47,73.4771,73.4129,73.4343,57800.0
2009-12-08 14:05:00,102.97,103.09,102.96,103.08,53700.0,73.4343,73.5199,73.4272,73.5128,53700.0
2009-12-08 14:10:00,103.08,103.08,102.97,103.06,45300.0,73.5128,73.5128,73.4343,73.4985,45300.0
2009-12-08 14:15:00,103.06,103.07,102.94,102.99,50900.0,73.4985,73.5056,73.4129,73.4486,50900.0
2009-12-08 14:20:00,102.99,102.99,102.82,102.86,112600.0,73.4486,73.4486,73.3273,73.3559,112600.0
2009-12-08 14:25:00,102.87,102.89,102.82,102.83,143600.0,73.363,73.3773,73.3273,73.3345,143600.0
2009-12-08 14:30:00,102.83,102.93,102.83,102.89,76800.0,73.3345,73.4058,73.3345,73.3773,76800.0
2009-12-08 14:35:00,102.89,102.95,102.8,102.9,165500.0,73.3773,73.42,73.3131,73.3844,165500.0
2009-12-08 14:40:00,102.9,102.95,102.83,102.89,59900.0,73.3844,73.42,73.3345,73.3773,59900.0
2009-12-08 14:45:00,102.89,102.94,102.83,102.86,56900.0,73.3773,73.4129,73.3345,73.3559,56900.0
2009-12-08 14:50:00,102.85,102.85,102.7,102.77,371300.0,73.3487,73.3487,73.2418,73.2917,371300.0
2009-12-08 14:55:00,102.78,102.8,101.75,102.76,284000.0,73.2988,73.3131,72.5643,73.2845,284000.0
2009-12-08 15:00:00,102.76,102.82,102.75,102.8,117900.0,73.2845,73.3273,73.2774,73.3131,117900.0
2009-12-08 15:05:00,102.81,102.89,102.79,102.89,111000.0,73.3202,73.3773,73.3059,73.3773,111000.0
2009-12-08 15:10:00,102.9,102.95,102.78,102.86,139800.0,73.3844,73.42,73.2988,73.3559,139800.0
2009-12-08 15:15:00,102.87,102.9,102.82,102.86,124200.0,73.363,73.3844,73.3273,73.3559,124200.0
2009-12-08 15:20:00,102.87,102.94,102.83,102.94,141900.0,73.363,73.4129,73.3345,73.4129,141900.0
2009-12-08 15:25:00,102.93,103.03,102.89,102.98,186700.0,73.4058,73.4771,73.3773,73.4414,186700.0
2009-12-08 15:30:00,102.97,103.06,102.94,102.96,71600.0,73.4343,73.4985,73.4129,73.4272,71600.0
2009-12-08 15:35:00,102.95,103.01,102.86,102.88,145100.0,73.42,73.4628,73.3559,73.3701,145100.0
2009-12-08 15:40:00,102.89,103.03,102.89,103.03,80300.0,73.3773,73.4771,73.3773,73.4771,80300.0
2009-12-08 15:45:00,103.03,103.04,102.94,102.99,114400.0,73.4771,73.4842,73.4129,73.4486,114400.0
2009-12-08 15:50:00,102.99,102.99,102.82,102.93,172500.0,73.4486,73.4486,73.3273,73.4058,172500.0
2009-12-08 15:55:00,102.93,103.03,102.88,102.95,403900.0,73.4058,73.4771,73.3701,73.42,403900.0
2009-12-08 16:00:00,102.95,102.97,102.87,102.91,153400.0,73.42,73.4343,73.363,73.3915,153400.0
2009-12-08 16:05:00,102.91,102.96,102.91,102.93,15400.0,73.3915,73.4272,73.3915,73.4058,15400.0
2009-12-08 16:10:00,102.92,102.93,102.9,102.9,8000.0,73.3987,73.4058,73.3844,73.3844,8000.0
2009-12-09 09:30:00,102.96,103.08,102.93,102.96,293100.0,73.4272,73.5128,73.4058,73.4272,293100.0
2009-12-09 09:35:00,102.96,102.96,102.69,102.73,284000.0,73.4272,73.4272,73.2346,73.2631,284000.0
2009-12-09 09:40:00,102.73,102.73,102.54,102.59,318400.0,73.2631,73.2631,73.1276,73.1633,318400.0
2009-12-09 09:45:00,102.6,102.7,102.48,102.62,297400.0,73.1704,73.2418,73.0849,73.1847,297400.0
2009-12-09 09:50:00,102.62,102.88,102.62,102.83,143400.0,73.1847,73.3701,73.1847,73.3345,143400.0
2009-12-09 09:55:00,102.82,102.92,102.81,102.88,141800.0,73.3273,73.3987,73.3202,73.3701,141800.0
2009-12-09 10:00:00,102.88,103.01,102.88,102.88,101600.0,73.3701,73.4628,73.3701,73.3701,101600.0
2009-12-09 10:05:00,102.88,102.97,102.86,102.94,73800.0,73.3701,73.4343,73.3559,73.4129,73800.0
2009-12-09 10:10:00,102.95,102.96,102.87,102.87,102000.0,73.42,73.4272,73.363,73.363,102000.0
2009-12-09 10:15:00,102.88,102.93,102.83,102.84,55900.0,73.3701,73.4058,73.3345,73.3416,55900.0
2009-12-09 10:20:00,102.84,102.87,102.76,102.78,57100.0,73.3416,73.363,73.2845,73.2988,57100.0
2009-12-09 10:25:00,102.79,102.89,102.79,102.86,55100.0,73.3059,73.3773,73.3059,73.3559,55100.0
2009-12-09 10:30:00,102.88,102.96,102.7,102.84,286300.0,73.3701,73.4272,73.2418,73.3416,286300.0
2009-12-09 10:35:00,102.83,102.94,102.83,102.93,45900.0,73.3345,73.4129,73.3345,73.4058,45900.0
2009-12-09 10:40:00,102.94,103.21,102.94,103.18,185600.0,73.4129,73.6055,73.4129,73.5841,185600.0
2009-12-09 10:45:00,103.17,103.37,103.14,103.31,167700.0,73.5769,73.7196,73.5555,73.6768,167700.0
2009-12-09 10:50:00,103.31,103.44,103.27,103.29,117400.0,73.6768,73.7695,73.6483,73.6625,117400.0
2009-12-09 10:55:00,103.29,103.32,103.21,103.22,87500.0,73.6625,73.6839,73.6055,73.6126,87500.0
2009-12-09 11:00:00,103.22,103.31,103.22,103.29,68100.0,73.6126,73.6768,73.6126,73.6625,68100.0
2009-12-09 11:05:00,103.28,103.37,103.27,103.3,132900.0,73.6554,73.7196,73.6483,73.6697,132900.0
2009-12-09 11:10:00,103.3,103.31,103.24,103.27,35500.0,73.6697,73.6768,73.6269,73.6483,35500.0
2009-12-09 11:15:00,103.26,103.35,103.25,103.29,61300.0,73.6411,73.7053,73.634,73.6625,61300.0
2009-12-09 11:20:00,103.29,103.31,103.25,103.26,37600.0,73.6625,73.6768,73.634,73.6411,37600.0
2009-12-09 11:25:00,103.25,103.29,103.2,103.2,49400.0,73.634,73.6625,73.5983,73.5983,49400.0
2009-12-09 11:30:00,103.21,103.24,103.16,103.16,114400.0,73.6055,73.6269,73.5698,73.5698,114400.0
2009-12-09 11:35:00,103.16,103.16,103.03,103.09,137400.0,73.5698,73.5698,73.4771,73.5199,137400.0
2009-12-09 11:40:00,103.09,103.18,103.08,103.14,92200.0,73.5199,73.5841,73.5128,73.5555,92200.0
2009-12-09 11:45:00,103.13,103.14,103.09,103.12,55600.0,73.5484,73.5555,73.5199,73.5413,55600.0
2009-12-09 11:50:00,103.14,103.17,103.1,103.17,44600.0,73.5555,73.5769,73.527,73.5769,44600.0
2009-12-09 11:55:00,103.17,103.2,103.14,103.16,36200.0,73.5769,73.5983,73.5555,73.5698,36200.0
2009-12-09 12:00:00,103.17,103.17,103.08,103.1,74700.0,73.5769,73.5769,73.5128,73.527,74700.0
2009-12-09 12:05:00,103.08,103.14,103.08,103.13,43200.0,73.5128,73.5555,73.5128,73.5484,43200.0
2009-12-09 12:10:00,103.13,103.21,103.1,103.15,45600.0,73.5484,73.6055,73.527,73.5627,45600.0
2009-12-09 12:15:00,103.13,103.14,103.02,103.04,35000.0,73.5484,73.5555,73.47,73.4842,35000.0
2009-12-09 12:20:00,103.04,103.04,102.94,103.0,69700.0,73.4842,73.4842,73.4129,73.4557,69700.0
2009-12-09 12:25:00,103.01,103.08,102.99,103.08,47100.0,73.4628,73.5128,73.4486,73.5128,47100.0
2009-12-09 12:30:00,103.06,103.13,103.06,103.12,12900.0,73.4985,73.5484,73.4985,73.5413,12900.0
2009-12-09 12:35:00,103.13,103.17,103.05,103.06,50500.0,73.5484,73.5769,73.4914,73.4985,50500.0
2009-12-09 12:40:00,103.05,103.09,103.0,103.0,22500.0,73.4914,73.5199,73.4557,73.4557,22500.0
2009-12-09 12:45:00,103.0,103.06,102.98,103.0,143900.0,73.4557,73.4985,73.4414,73.4557,143900.0
2009-12-09 12:50:00,102.99,103.04,102.97,103.03,34400.0,73.4486,73.4842,73.4343,73.4771,34400.0
2009-12-09 12:55:00,103.04,103.12,103.04,103.11,58600.0,73.4842,73.5413,73.4842,73.5342,58600.0
2009-12-09 13:00:00,103.09,103.09,102.84,102.95,373700.0,73.5199,73.5199,73.3416,73.42,373700.0
2009-12-09 13:05:00,102.94,102.98,102.89,102.95,112200.0,73.4129,73.4414,73.3773,73.42,112200.0
2009-12-09 13:10:00,102.96,103.05,102.91,103.04,57000.0,73.4272,73.4914,73.3915,73.4842,57000.0
2009-12-09 13:15:00,103.05,103.06,102.99,103.02,22400.0,73.4914,73.4985,73.4486,73.47,22400.0
2009-12-09 13:20:00,103.01,103.01,102.92,102.92,27900.0,73.4628,73.4628,73.3987,73.3987,27900.0
2009-12-09 13:25:00,102.92,102.97,102.9,102.95,209900.0,73.3987,73.4343,73.3844,73.42,209900.0
2009-12-09 13:30:00,102.95,102.98,102.87,102.87,61800.0,73.42,73.4414,73.363,73.363,61800.0
2009-12-09 13:35:00,102.89,102.97,102.89,102.92,78100.0,73.3773,73.4343,73.3773,73.3987,78100.0
2009-12-09 13:40:00,102.92,102.93,102.76,102.83,111900.0,73.3987,73.4058,73.2845,73.3345,111900.0
2009-12-09 13:45:00,102.84,102.91,102.81,102.85,101100.0,73.3416,73.3915,73.3202,73.3487,101100.0
2009-12-09 13:50:00,102.86,102.94,102.86,102.94,41700.0,73.3559,73.4129,73.3559,73.4129,41700.0
2009-12-09 13:55:00,102.94,102.97,102.8,102.85,36900.0,73.4129,73.4343,73.3131,73.3487,36900.0
2009-12-09 14:00:00,102.83,102.98,102.82,102.95,116200.0,73.3345,73.4414,73.3273,73.42,116200.0
2009-12-09 14:05:00,102.95,103.06,102.94,103.06,72700.0,73.42,73.4985,73.4129,73.4985,72700.0
2009-12-09 14:10:00,103.04,103.05,103.0,103.0,31300.0,73.4842,73.4914,73.4557,73.4557,31300.0
2009-12-09 14:15:00,103.01,103.07,103.01,103.01,79900.0,73.4628,73.5056,73.4628,73.4628,79900.0
2009-12-09 14:20:00,103.02,103.09,103.0,103.02,78000.0,73.47,73.5199,73.4557,73.47,78000.0
2009-12-09 14:25:00,103.02,103.05,102.75,102.95,122200.0,73.47,73.4914,73.2774,73.42,122200.0
2009-12-09 14:30:00,102.96,103.1,102.94,103.03,91900.0,73.4272,73.527,73.4129,73.4771,91900.0
2009-12-09 14:35:00,103.03,103.18,103.03,103.13,123400.0,73.4771,73.5841,73.4771,73.5484,123400.0
2009-12-09 14:40:00,103.12,103.19,103.1,103.18,41500.0,73.5413,73.5912,73.527,73.5841,41500.0
2009-12-09 14:45:00,103.19,103.23,103.16,103.17,38600.0,73.5912,73.6197,73.5698,73.5769,38600.0
2009-12-09 14:50:00,103.16,103.24,103.15,103.19,72400.0,73.5698,73.6269,73.5627,73.5912,72400.0
2009-12-09 14:55:00,103.18,103.21,103.13,103.14,55700.0,73.5841,73.6055,73.5484,73.5555,55700.0
2009-12-09 15:00:00,103.14,103.3,103.14,103.29,77600.0,73.5555,73.6697,73.5555,73.6625,77600.0
2009-12-09 15:05:00,103.29,103.41,103.28,103.35,125300.0,73.6625,73.7481,73.6554,73.7053,125300.0
2009-12-09 15:10:00,103.35,103.48,103.34,103.44,185800.0,73.7053,73.798,73.6982,73.7695,185800.0
2009-12-09 15:15:00,103.44,103.47,103.19,103.44,204600.0,73.7695,73.7909,73.5912,73.7695,204600.0
2009-12-09 15:20:00,103.43,103.56,103.4,103.48,112600.0,73.7624,73.8551,73.741,73.798,112600.0
2009-12-09 15:25:00,103.48,103.49,103.42,103.43,71300.0,73.798,73.8052,73.7552,73.7624,71300.0
2009-12-09 15:30:00,103.43,103.47,103.39,103.46,72700.0,73.7624,73.7909,73.7338,73.7838,72700.0
2009-12-09 15:35:00,103.47,103.49,103.33,103.35,181200.0,73.7909,73.8052,73.691,73.7053,181200.0
2009-12-09 15:40:00,103.35,103.47,103.34,103.44,69500.0,73.7053,73.7909,73.6982,73.7695,69500.0
2009-12-09 15:45:00,103.45,103.54,103.42,103.49,113700.0,73.7766,73.8408,73.7552,73.8052,113700.0
2009-12-09 15:50:00,103.49,103.49,103.37,103.46,125700.0,73.8052,73.8052,73.7196,73.7838,125700.0
2009-12-09 15:55:00,103.45,103.55,103.41,103.47,256400.0,73.7766,73.8479,73.7481,73.7909,256400.0
2009-12-10 09:30:00,103.99,104.36,103.95,104.3,501800.0,74.1617,74.4256,74.1332,74.3828,501800.0
2009-12-10 09:35:00,104.29,104.53,104.25,104.5,276800.0,74.3757,74.5468,74.3472,74.5254,276800.0
2009-12-10 09:40:00,104.5,104.62,104.45,104.48,279100.0,74.5254,74.611,74.4898,74.5112,279100.0
2009-12-10 09:45:00,104.49,104.54,104.43,104.44,246500.0,74.5183,74.554,74.4755,74.4827,246500.0
2009-12-10 09:50:00,104.44,104.45,104.26,104.31,271400.0,74.4827,74.4898,74.3543,74.3899,271400.0
2009-12-10 09:55:00,104.31,104.38,104.27,104.3,106600.0,74.3899,74.4399,74.3614,74.3828,106600.0
2009-12-10 10:00:00,104.31,104.35,104.2,104.22,105000.0,74.3899,74.4185,74.3115,74.3258,105000.0
2009-12-10 10:05:00,104.21,104.25,104.13,104.16,153600.0,74.3186,74.3472,74.2616,74.283,153600.0
2009-12-10 10:10:00,104.16,104.23,104.03,104.06,134700.0,74.283,74.3329,74.1903,74.2117,134700.0
2009-12-10 10:15:00,104.05,104.13,103.99,104.04,205100.0,74.2045,74.2616,74.1617,74.1974,205100.0
2009-12-10 10:20:00,104.03,104.17,103.98,104.15,155200.0,74.1903,74.2901,74.1546,74.2758,155200.0
2009-12-10 10:25:00,104.15,104.32,104.1,104.28,232100.0,74.2758,74.3971,74.2402,74.3686,232100.0
2009-12-10 10:30:00,104.28,104.35,104.23,104.27,137000.0,74.3686,74.4185,74.3329,74.3614,137000.0
2009-12-10 10:35:00,104.27,104.3,104.2,104.25,54500.0,74.3614,74.3828,74.3115,74.3472,54500.0
2009-12-10 10:40:00,104.25,104.37,104.21,104.22,101200.0,74.3472,74.4327,74.3186,74.3258,101200.0
2009-12-10 10:45:00,104.22,104.29,104.18,104.23,62500.0,74.3258,74.3757,74.2972,74.3329,62500.0
2009-12-10 10:50:00,104.23,104.27,104.19,104.24,31300.0,74.3329,74.3614,74.3044,74.34,31300.0
2009-12-10 10:55:00,104.22,104.3,104.18,104.29,57200.0,74.3258,74.3828,74.2972,74.3757,57200.0
2009-12-10 11:00:00,104.28,104.33,104.23,104.33,54900.0,74.3686,74.4042,74.3329,74.4042,54900.0
2009-12-10 11:05:00,104.34,104.34,104.24,104.28,33700.0,74.4113,74.4113,74.34,74.3686,33700.0
2009-12-10 11:10:00,104.27,104.36,104.24,104.32,107300.0,74.3614,74.4256,74.34,74.3971,107300.0
2009-12-10 11:15:00,104.32,104.47,104.32,104.4,123600.0,74.3971,74.5041,74.3971,74.4541,123600.0
2009-12-10 11:20:00,104.39,104.4,104.32,104.34,54900.0,74.447,74.4541,74.3971,74.4113,54900.0
2009-12-10 11:25:00,104.35,104.4,104.29,104.32,73800.0,74.4185,74.4541,74.3757,74.3971,73800.0
2009-12-10 11:30:00,104.32,104.39,104.3,104.34,75600.0,74.3971,74.447,74.3828,74.4113,75600.0
2009-12-10 11:35:00,104.33,104.39,104.3,104.36,95800.0,74.4042,74.447,74.3828,74.4256,95800.0
2009-12-10 11:40:00,104.35,104.35,104.27,104.32,41100.0,74.4185,74.4185,74.3614,74.3971,41100.0
2009-12-10 11:45:00,104.31,104.37,104.29,104.34,36900.0,74.3899,74.4327,74.3757,74.4113,36900.0
2009-12-10 11:50:00,104.34,104.34,104.25,104.31,41500.0,74.4113,74.4113,74.3472,74.3899,41500.0
2009-12-10 11:55:00,104.29,104.32,104.27,104.27,16600.0,74.3757,74.3971,74.3614,74.3614,16600.0
2009-12-10 12:00:00,104.28,104.33,104.27,104.32,14900.0,74.3686,74.4042,74.3614,74.3971,14900.0
2009-12-10 12:05:00,104.34,104.39,104.3,104.31,94700.0,74.4113,74.447,74.3828,74.3899,94700.0
2009-12-10 12:10:00,104.3,104.32,104.23,104.24,51700.0,74.3828,74.3971,74.3329,74.34,51700.0
2009-12-10 12:15:00,104.23,104.27,104.19,104.24,59300.0,74.3329,74.3614,74.3044,74.34,59300.0
2009-12-10 12:20:00,104.23,104.25,104.2,104.21,37700.0,74.3329,74.3472,74.3115,74.3186,37700.0
2009-12-10 12:25:00,104.21,104.24,104.19,104.21,21000.0,74.3186,74.34,74.3044,74.3186,21000.0
2009-12-10 12:30:00,104.21,104.23,104.15,104.23,53400.0,74.3186,74.3329,74.2758,74.3329,53400.0
2009-12-10 12:35:00,104.21,104.22,104.14,104.19,30800.0,74.3186,74.3258,74.2687,74.3044,30800.0
2009-12-10 12:40:00,104.19,104.23,104.17,104.2,63300.0,74.3044,74.3329,74.2901,74.3115,63300.0
2009-12-10 12:45:00,104.21,104.3,104.2,104.28,43600.0,74.3186,74.3828,74.3115,74.3686,43600.0
2009-12-10 12:50:00,104.28,104.3,104.25,104.26,26000.0,74.3686,74.3828,74.3472,74.3543,26000.0
2009-12-10 12:55:00,104.26,104.29,104.25,104.28,28900.0,74.3543,74.3757,74.3472,74.3686,28900.0
2009-12-10 13:00:00,104.26,104.27,104.11,104.15,221100.0,74.3543,74.3614,74.2473,74.2758,221100.0
2009-12-10 13:05:00,104.15,104.25,104.1,104.13,100600.0,74.2758,74.3472,74.2402,74.2616,100600.0
2009-12-10 13:10:00,104.09,104.14,104.04,104.05,160200.0,74.2331,74.2687,74.1974,74.2045,160200.0
2009-12-10 13:15:00,104.06,104.13,104.03,104.05,99300.0,74.2117,74.2616,74.1903,74.2045,99300.0
2009-12-10 13:20:00,104.05,104.1,104.02,104.07,97200.0,74.2045,74.2402,74.1831,74.2188,97200.0
2009-12-10 13:25:00,104.07,104.1,104.06,104.09,43200.0,74.2188,74.2402,74.2117,74.2331,43200.0
2009-12-10 13:30:00,104.09,104.11,104.06,104.1,20100.0,74.2331,74.2473,74.2117,74.2402,20100.0
2009-12-10 13:35:00,104.11,104.21,104.09,104.2,34800.0,74.2473,74.3186,74.2331,74.3115,34800.0
2009-12-10 13:40:00,104.2,104.21,104.13,104.19,46600.0,74.3115,74.3186,74.2616,74.3044,46600.0
2009-12-10 13:45:00,104.2,104.2,104.12,104.16,16500.0,74.3115,74.3115,74.2544,74.283,16500.0
2009-12-10 13:50:00,104.16,104.17,104.11,104.13,14900.0,74.283,74.2901,74.2473,74.2616,14900.0
2009-12-10 13:55:00,104.12,104.25,104.12,104.24,40100.0,74.2544,74.3472,74.2544,74.34,40100.0
2009-12-10 14:00:00,104.23,104.27,104.2,104.26,44400.0,74.3329,74.3614,74.3115,74.3543,44400.0
2009-12-10 14:05:00,104.28,104.32,104.27,104.3,45500.0,74.3686,74.3971,74.3614,74.3828,45500.0
2009-12-10 14:10:00,104.3,104.34,104.26,104.34,40900.0,74.3828,74.4113,74.3543,74.4113,40900.0
2009-12-10 14:15:00,104.33,104.43,104.33,104.41,58000.0,74.4042,74.4755,74.4042,74.4613,58000.0
2009-12-10 14:20:00,104.42,104.44,104.39,104.41,57500.0,74.4684,74.4827,74.447,74.4613,57500.0
2009-12-10 14:25:00,104.4,104.44,104.4,104.42,63100.0,74.4541,74.4827,74.4541,74.4684,63100.0
2009-12-10 14:30:00,104.43,104.46,104.41,104.43,41600.0,74.4755,74.4969,74.4613,74.4755,41600.0
2009-12-10 14:35:00,104.44,104.44,104.36,104.36,42000.0,74.4827,74.4827,74.4256,74.4256,42000.0
2009-12-10 14:40:00,104.37,104.38,104.32,104.32,110900.0,74.4327,74.4399,74.3971,74.3971,110900.0
2009-12-10 14:45:00,104.34,104.37,104.32,104.33,23400.0,74.4113,74.4327,74.3971,74.4042,23400.0
2009-12-10 14:50:00,104.34,104.34,104.31,104.33,21600.0,74.4113,74.4113,74.3899,74.4042,21600.0
2009-12-10 14:55:00,104.33,104.35,104.3,104.31,19300.0,74.4042,74.4185,74.3828,74.3899,19300.0
2009-12-10 15:00:00,104.32,104.33,104.21,104.21,71900.0,74.3971,74.4042,74.3186,74.3186,71900.0
2009-12-10 15:05:00,104.2,104.28,104.2,104.21,71000.0,74.3115,74.3686,74.3115,74.3186,71000.0
2009-12-10 15:10:00,104.21,104.32,104.21,104.27,84100.0,74.3186,74.3971,74.3186,74.3614,84100.0
2009-12-10 15:15:00,104.27,104.29,104.25,104.25,17100.0,74.3614,74.3757,74.3472,74.3472,17100.0
2009-12-10 15:20:00,104.25,104.25,104.16,104.17,83900.0,74.3472,74.3472,74.283,74.2901,83900.0
2009-12-10 15:25:00,104.17,104.18,104.04,104.11,154600.0,74.2901,74.2972,74.1974,74.2473,154600.0
2009-12-10 15:30:00,104.1,104.16,104.07,104.11,70300.0,74.2402,74.283,74.2188,74.2473,70300.0
2009-12-10 15:35:00,104.11,104.21,104.1,104.2,92000.0,74.2473,74.3186,74.2402,74.3115,92000.0
2009-12-10 15:40:00,104.21,104.21,104.14,104.18,59700.0,74.3186,74.3186,74.2687,74.2972,59700.0
2009-12-10 15:45:00,104.17,104.28,104.15,104.28,89100.0,74.2901,74.3686,74.2758,74.3686,89100.0
2009-12-10 15:50:00,104.27,104.28,104.13,104.18,191800.0,74.3614,74.3686,74.2616,74.2972,191800.0
2009-12-10 15:55:00,104.17,104.24,104.14,104.17,339300.0,74.2901,74.34,74.2687,74.2901,339300.0
2009-12-11 09:30:00,104.49,104.67,104.48,104.51,331500.0,74.5183,74.6467,74.5112,74.5326,331500.0
2009-12-11 09:35:00,104.51,104.62,104.47,104.59,214200.0,74.5326,74.611,74.5041,74.5896,214200.0
2009-12-11 09:40:00,104.62,104.69,104.58,104.59,173400.0,74.611,74.6609,74.5825,74.5896,173400.0
2009-12-11 09:45:00,104.6,104.65,104.48,104.5,107700.0,74.5968,74.6324,74.5112,74.5254,107700.0
2009-12-11 09:50:00,104.49,104.78,104.39,104.75,215300.0,74.5183,74.7251,74.447,74.7037,215300.0
2009-12-11 09:55:00,104.67,104.84,104.55,104.77,456200.0,74.6467,74.7679,74.5611,74.718,456200.0
2009-12-11 10:00:00,104.77,104.83,104.69,104.72,214000.0,74.718,74.7608,74.6609,74.6823,214000.0
2009-12-11 10:05:00,104.73,104.75,104.59,104.65,90900.0,74.6895,74.7037,74.5896,74.6324,90900.0
2009-12-11 10:10:00,104.65,104.74,104.63,104.71,77100.0,74.6324,74.6966,74.6182,74.6752,77100.0
2009-12-11 10:15:00,104.7,104.71,104.53,104.64,113300.0,74.6681,74.6752,74.5468,74.6253,113300.0
2009-12-11 10:20:00,104.66,104.67,104.55,104.65,50400.0,74.6396,74.6467,74.5611,74.6324,50400.0
2009-12-11 10:25:00,104.64,104.76,104.64,104.75,94500.0,74.6253,74.7109,74.6253,74.7037,94500.0
2009-12-11 10:30:00,104.75,104.85,104.7,104.8,116800.0,74.7037,74.7751,74.6681,74.7394,116800.0
2009-12-11 10:35:00,104.78,104.85,104.69,104.77,85400.0,74.7251,74.7751,74.6609,74.718,85400.0
2009-12-11 10:40:00,104.75,104.76,104.7,104.73,24600.0,74.7037,74.7109,74.6681,74.6895,24600.0
2009-12-11 10:45:00,104.71,104.79,104.69,104.74,66000.0,74.6752,74.7323,74.6609,74.6966,66000.0
2009-12-11 10:50:00,104.75,104.8,104.71,104.77,48200.0,74.7037,74.7394,74.6752,74.718,48200.0
2009-12-11 10:55:00,104.78,104.91,104.76,104.82,147900.0,74.7251,74.8178,74.7109,74.7537,147900.0
2009-12-11 11:00:00,104.81,104.82,104.72,104.72,61600.0,74.7465,74.7537,74.6823,74.6823,61600.0
2009-12-11 11:05:00,104.72,104.74,104.66,104.66,87400.0,74.6823,74.6966,74.6396,74.6396,87400.0
2009-12-11 11:10:00,104.66,104.73,104.66,104.69,28700.0,74.6396,74.6895,74.6396,74.6609,28700.0
2009-12-11 11:15:00,104.69,104.78,104.66,104.67,130200.0,74.6609,74.7251,74.6396,74.6467,130200.0
2009-12-11 11:20:00,104.66,104.67,104.49,104.51,163000.0,74.6396,74.6467,74.5183,74.5326,163000.0
2009-12-11 11:25:00,104.52,104.54,104.44,104.51,173500.0,74.5397,74.554,74.4827,74.5326,173500.0
2009-12-11 11:30:00,104.5,104.54,104.44,104.51,81300.0,74.5254,74.554,74.4827,74.5326,81300.0
2009-12-11 11:35:00,104.51,104.57,104.45,104.55,108800.0,74.5326,74.5754,74.4898,74.5611,108800.0
2009-12-11 11:40:00,104.53,104.57,104.45,104.49,65500.0,74.5468,74.5754,74.4898,74.5183,65500.0
2009-12-11 11:45:00,104.5,104.5,104.35,104.42,149200.0,74.5254,74.5254,74.4185,74.4684,149200.0
2009-12-11 11:50:00,104.42,104.54,104.38,104.5,71300.0,74.4684,74.554,74.4399,74.5254,71300.0
2009-12-11 11:55:00,104.49,104.52,104.42,104.5,27700.0,74.5183,74.5397,74.4684,74.5254,27700.0
2009-12-11 12:00:00,104.51,104.59,104.51,104.56,42300.0,74.5326,74.5896,74.5326,74.5682,42300.0
2009-12-11 12:05:00,104.57,104.63,104.57,104.6,66300.0,74.5754,74.6182,74.5754,74.5968,66300.0
2009-12-11 12:10:00,104.6,104.69,104.6,104.61,72200.0,74.5968,74.6609,74.5968,74.6039,72200.0
2009-12-11 12:15:00,104.61,104.65,104.6,104.63,15500.0,74.6039,74.6324,74.5968,74.6182,15500.0
2009-12-11 12:20:00,104.63,104.68,104.62,104.64,34400.0,74.6182,74.6538,74.611,74.6253,34400.0
2009-12-11 12:25:00,104.64,104.66,104.63,104.63,11800.0,74.6253,74.6396,74.6182,74.6182,11800.0
2009-12-11 12:30:00,104.63,104.69,104.61,104.69,54500.0,74.6182,74.6609,74.6039,74.6609,54500.0
2009-12-11 12:35:00,104.68,104.73,104.68,104.72,24500.0,74.6538,74.6895,74.6538,74.6823,24500.0
2009-12-11 12:40:00,104.7,104.71,104.69,104.69,11000.0,74.6681,74.6752,74.6609,74.6609,11000.0
2009-12-11 12:45:00,104.71,104.71,104.63,104.69,71300.0,74.6752,74.6752,74.6182,74.6609,71300.0
2009-12-11 12:50:00,104.7,104.78,104.7,104.77,50200.0,74.6681,74.7251,74.6681,74.718,50200.0
2009-12-11 12:55:00,104.78,104.81,104.76,104.8,35800.0,74.7251,74.7465,74.7109,74.7394,35800.0
2009-12-11 13:00:00,104.8,104.83,104.75,104.75,61800.0,74.7394,74.7608,74.7037,74.7037,61800.0
2009-12-11 13:05:00,104.75,104.77,104.73,104.76,29500.0,74.7037,74.718,74.6895,74.7109,29500.0
2009-12-11 13:10:00,104.77,104.78,104.75,104.76,12600.0,74.718,74.7251,74.7037,74.7109,12600.0
2009-12-11 13:15:00,104.76,104.83,104.76,104.82,61400.0,74.7109,74.7608,74.7109,74.7537,61400.0
2009-12-11 13:20:00,104.83,104.86,104.81,104.85,477100.0,74.7608,74.7822,74.7465,74.7751,477100.0
2009-12-11 13:25:00,104.85,104.87,104.81,104.87,312900.0,74.7751,74.7893,74.7465,74.7893,312900.0
2009-12-11 13:30:00,104.87,104.9,104.84,104.84,211200.0,74.7893,74.8107,74.7679,74.7679,211200.0
2009-12-11 13:35:00,104.85,104.91,104.85,104.9,91500.0,74.7751,74.8178,74.7751,74.8107,91500.0
2009-12-11 13:40:00,104.9,104.9,104.84,104.85,129600.0,74.8107,74.8107,74.7679,74.7751,129600.0
2009-12-11 13:45:00,104.85,104.87,104.81,104.83,112000.0,74.7751,74.7893,74.7465,74.7608,112000.0
2009-12-11 13:50:00,104.83,104.84,104.8,104.82,92300.0,74.7608,74.7679,74.7394,74.7537,92300.0
2009-12-11 13:55:00,104.81,104.84,104.79,104.8,60900.0,74.7465,74.7679,74.7323,74.7394,60900.0
2009-12-11 14:00:00,104.81,104.89,104.79,104.87,114100.0,74.7465,74.8036,74.7323,74.7893,114100.0
2009-12-11 14:05:00,104.87,104.99,104.87,104.95,169600.0,74.7893,74.8749,74.7893,74.8464,169600.0
2009-12-11 14:10:00,104.95,104.98,104.94,104.95,127100.0,74.8464,74.8678,74.8392,74.8464,127100.0
2009-12-11 14:15:00,104.96,104.96,104.91,104.92,66700.0,74.8535,74.8535,74.8178,74.825,66700.0
2009-12-11 14:20:00,104.9,104.95,104.88,104.89,114100.0,74.8107,74.8464,74.7964,74.8036,114100.0
2009-12-11 14:25:00,104.89,104.92,104.87,104.87,57800.0,74.8036,74.825,74.7893,74.7893,57800.0
2009-12-11 14:30:00,104.87,104.92,104.85,104.89,61500.0,74.7893,74.825,74.7751,74.8036,61500.0
2009-12-11 14:35:00,104.88,104.89,104.8,104.83,17800.0,74.7964,74.8036,74.7394,74.7608,17800.0
2009-12-11 14:40:00,104.83,104.89,104.77,104.86,51700.0,74.7608,74.8036,74.718,74.7822,51700.0
2009-12-11 14:45:00,104.85,104.97,104.85,104.89,90000.0,74.7751,74.8606,74.7751,74.8036,90000.0
2009-12-11 14:50:00,104.89,104.95,104.89,104.89,34600.0,74.8036,74.8464,74.8036,74.8036,34600.0
2009-12-11 14:55:00,104.89,104.9,104.83,104.83,45800.0,74.8036,74.8107,74.7608,74.7608,45800.0
2009-12-11 15:00:00,104.81,104.84,104.78,104.83,35800.0,74.7465,74.7679,74.7251,74.7608,35800.0
2009-12-11 15:05:00,104.83,104.86,104.83,104.85,8700.0,74.7608,74.7822,74.7608,74.7751,8700.0
2009-12-11 15:10:00,104.84,104.9,104.83,104.9,14300.0,74.7679,74.8107,74.7608,74.8107,14300.0
2009-12-11 15:15:00,104.9,104.9,104.84,104.85,28400.0,74.8107,74.8107,74.7679,74.7751,28400.0
2009-12-11 15:20:00,104.85,104.9,104.82,104.88,37200.0,74.7751,74.8107,74.7537,74.7964,37200.0
2009-12-11 15:25:00,104.89,104.98,104.89,104.97,57900.0,74.8036,74.8678,74.8036,74.8606,57900.0
2009-12-11 15:30:00,104.98,105.04,104.96,104.99,95000.0,74.8678,74.9106,74.8535,74.8749,95000.0
2009-12-11 15:35:00,105.0,105.01,104.95,104.99,93200.0,74.882,74.8892,74.8464,74.8749,93200.0
2009-12-11 15:40:00,104.97,104.97,104.82,104.83,132500.0,74.8606,74.8606,74.7537,74.7608,132500.0
2009-12-11 15:45:00,104.82,104.86,104.78,104.84,175200.0,74.7537,74.7822,74.7251,74.7679,175200.0
2009-12-11 15:50:00,104.86,104.86,104.25,104.84,401900.0,74.7822,74.7822,74.3472,74.7679,401900.0
2009-12-11 15:55:00,104.84,104.97,104.84,104.97,284100.0,74.7679,74.8606,74.7679,74.8606,284100.0
2009-12-14 09:30:00,105.37,105.38,105.22,105.24,500700.0,75.1459,75.153,75.0389,75.0532,500700.0
2009-12-14 09:35:00,105.23,105.24,105.12,105.19,227200.0,75.0461,75.0532,74.9676,75.0175,227200.0
2009-12-14 09:40:00,105.18,105.19,105.08,105.14,216900.0,75.0104,75.0175,74.9391,74.9819,216900.0
2009-12-14 09:45:00,105.15,105.23,105.1,105.21,164500.0,74.989,75.0461,74.9533,75.0318,164500.0
2009-12-14 09:50:00,105.19,105.3,105.17,105.25,143400.0,75.0175,75.096,75.0033,75.0603,143400.0
2009-12-14 09:55:00,105.25,105.28,105.12,105.17,133400.0,75.0603,75.0817,74.9676,75.0033,133400.0
2009-12-14 10:00:00,105.16,105.18,105.06,105.07,175800.0,74.9961,75.0104,74.9248,74.9319,175800.0
2009-12-14 10:05:00,105.09,105.1,105.02,105.08,151200.0,74.9462,74.9533,74.8963,74.9391,151200.0
2009-12-14 10:10:00,105.07,105.14,105.06,105.11,111000.0,74.9319,74.9819,74.9248,74.9605,111000.0
2009-12-14 10:15:00,105.1,105.11,104.97,104.97,192000.0,74.9533,74.9605,74.8606,74.8606,192000.0
2009-12-14 10:20:00,104.98,105.05,104.92,105.01,121200.0,74.8678,74.9177,74.825,74.8892,121200.0
2009-12-14 10:25:00,105.01,105.13,105.01,105.1,94500.0,74.8892,74.9747,74.8892,74.9533,94500.0
2009-12-14 10:30:00,105.09,105.17,105.07,105.13,108700.0,74.9462,75.0033,74.9319,74.9747,108700.0
2009-12-14 10:35:00,105.15,105.15,105.06,105.08,46300.0,74.989,74.989,74.9248,74.9391,46300.0
2009-12-14 10:40:00,105.09,105.1,105.05,105.07,49300.0,74.9462,74.9533,74.9177,74.9319,49300.0
2009-12-14 10:45:00,105.08,105.14,105.05,105.14,61200.0,74.9391,74.9819,74.9177,74.9819,61200.0
2009-12-14 10:50:00,105.13,105.19,105.13,105.17,90300.0,74.9747,75.0175,74.9747,75.0033,90300.0
2009-12-14 10:55:00,105.17,105.23,105.07,105.12,141600.0,75.0033,75.0461,74.9319,74.9676,141600.0
2009-12-14 11:00:00,105.12,105.14,105.08,105.09,89500.0,74.9676,74.9819,74.9391,74.9462,89500.0
2009-12-14 11:05:00,105.09,105.1,105.02,105.08,77000.0,74.9462,74.9533,74.8963,74.9391,77000.0
2009-12-14 11:10:00,105.08,105.12,105.06,105.09,74300.0,74.9391,74.9676,74.9248,74.9462,74300.0
2009-12-14 11:15:00,105.1,105.12,105.07,105.1,52800.0,74.9533,74.9676,74.9319,74.9533,52800.0
2009-12-14 11:20:00,105.1,105.2,105.09,105.2,84600.0,74.9533,75.0247,74.9462,75.0247,84600.0
2009-12-14 11:25:00,105.2,105.23,105.17,105.2,98900.0,75.0247,75.0461,75.0033,75.0247,98900.0
2009-12-14 11:30:00,105.19,105.21,105.18,105.21,32900.0,75.0175,75.0318,75.0104,75.0318,32900.0
2009-12-14 11:35:00,105.2,105.27,105.2,105.27,59600.0,75.0247,75.0746,75.0247,75.0746,59600.0
2009-12-14 11:40:00,105.27,105.3,105.24,105.24,100700.0,75.0746,75.096,75.0532,75.0532,100700.0
2009-12-14 11:45:00,105.25,105.26,105.2,105.21,24000.0,75.0603,75.0675,75.0247,75.0318,24000.0
2009-12-14 11:50:00,105.22,105.22,105.17,105.19,24900.0,75.0389,75.0389,75.0033,75.0175,24900.0
2009-12-14 11:55:00,105.2,105.21,105.15,105.18,28700.0,75.0247,75.0318,74.989,75.0104,28700.0
2009-12-14 12:00:00,105.2,105.24,105.18,105.24,205700.0,75.0247,75.0532,75.0104,75.0532,205700.0
2009-12-14 12:05:00,105.23,105.24,105.21,105.23,24200.0,75.0461,75.0532,75.0318,75.0461,24200.0
2009-12-14 12:10:00,105.23,105.25,105.21,105.23,61000.0,75.0461,75.0603,75.0318,75.0461,61000.0
2009-12-14 12:15:00,105.23,105.25,105.22,105.24,37200.0,75.0461,75.0603,75.0389,75.0532,37200.0
2009-12-14 12:20:00,105.23,105.24,105.2,105.21,91000.0,75.0461,75.0532,75.0247,75.0318,91000.0
2009-12-14 12:25:00,105.2,105.26,105.2,105.25,40300.0,75.0247,75.0675,75.0247,75.0603,40300.0
2009-12-14 12:30:00,105.25,105.26,105.23,105.25,57800.0,75.0603,75.0675,75.0461,75.0603,57800.0
2009-12-14 12:35:00,105.25,105.29,105.25,105.26,109000.0,75.0603,75.0888,75.0603,75.0675,109000.0
2009-12-14 12:40:00,105.27,105.32,105.26,105.31,51400.0,75.0746,75.1102,75.0675,75.1031,51400.0
2009-12-14 12:45:00,105.31,105.31,105.27,105.28,98200.0,75.1031,75.1031,75.0746,75.0817,98200.0
2009-12-14 12:50:00,105.29,105.31,105.24,105.26,89300.0,75.0888,75.1031,75.0532,75.0675,89300.0
2009-12-14 12:55:00,105.25,105.26,105.24,105.25,11400.0,75.0603,75.0675,75.0532,75.0603,11400.0
2009-12-14 13:00:00,105.24,105.25,105.2,105.24,88100.0,75.0532,75.0603,75.0247,75.0532,88100.0
2009-12-14 13:05:00,105.25,105.25,105.17,105.18,38700.0,75.0603,75.0603,75.0033,75.0104,38700.0
2009-12-14 13:10:00,105.17,105.19,105.15,105.17,14100.0,75.0033,75.0175,74.989,75.0033,14100.0
2009-12-14 13:15:00,105.19,105.19,105.11,105.14,147200.0,75.0175,75.0175,74.9605,74.9819,147200.0
2009-12-14 13:20:00,105.14,105.18,105.14,105.16,13000.0,74.9819,75.0104,74.9819,74.9961,13000.0
2009-12-14 13:25:00,105.19,105.21,105.16,105.19,13900.0,75.0175,75.0318,74.9961,75.0175,13900.0
2009-12-14 13:30:00,105.17,105.21,105.17,105.19,24200.0,75.0033,75.0318,75.0033,75.0175,24200.0
2009-12-14 13:35:00,105.19,105.19,105.09,105.11,50500.0,75.0175,75.0175,74.9462,74.9605,50500.0
2009-12-14 13:40:00,105.12,105.12,105.04,105.06,37200.0,74.9676,74.9676,74.9106,74.9248,37200.0
2009-12-14 13:45:00,105.06,105.2,105.05,105.16,624400.0,74.9248,75.0247,74.9177,74.9961,624400.0
2009-12-14 13:50:00,105.17,105.19,105.16,105.18,32500.0,75.0033,75.0175,74.9961,75.0104,32500.0
2009-12-14 13:55:00,105.19,105.25,105.16,105.24,1603200.0,75.0175,75.0603,74.9961,75.0532,1603200.0
2009-12-14 14:00:00,105.23,105.24,105.2,105.22,185300.0,75.0461,75.0532,75.0247,75.0389,185300.0
2009-12-14 14:05:00,105.21,105.24,105.17,105.24,228600.0,75.0318,75.0532,75.0033,75.0532,228600.0
2009-12-14 14:10:00,105.23,105.26,105.2,105.23,197000.0,75.0461,75.0675,75.0247,75.0461,197000.0
2009-12-14 14:15:00,105.22,105.23,105.18,105.2,21700.0,75.0389,75.0461,75.0104,75.0247,21700.0
2009-12-14 14:20:00,105.2,105.21,105.19,105.19,18300.0,75.0247,75.0318,75.0175,75.0175,18300.0
2009-12-14 14:25:00,105.2,105.2,105.13,105.15,32900.0,75.0247,75.0247,74.9747,74.989,32900.0
2009-12-14 14:30:00,105.14,105.17,105.13,105.16,16100.0,74.9819,75.0033,74.9747,74.9961,16100.0
2009-12-14 14:35:00,105.17,105.23,105.16,105.2,88600.0,75.0033,75.0461,74.9961,75.0247,88600.0
2009-12-14 14:40:00,105.21,105.24,105.18,105.18,111900.0,75.0318,75.0532,75.0104,75.0104,111900.0
2009-12-14 14:45:00,105.18,105.22,105.18,105.21,45200.0,75.0104,75.0389,75.0104,75.0318,45200.0
2009-12-14 14:50:00,105.21,105.23,105.19,105.2,54000.0,75.0318,75.0461,75.0175,75.0247,54000.0
2009-12-14 14:55:00,105.2,105.21,105.11,105.18,182100.0,75.0247,75.0318,74.9605,75.0104,182100.0
2009-12-14 15:00:00,105.18,105.19,105.13,105.17,80400.0,75.0104,75.0175,74.9747,75.0033,80400.0
2009-12-14 15:05:00,105.18,105.22,105.16,105.21,62000.0,75.0104,75.0389,74.9961,75.0318,62000.0
2009-12-14 15:10:00,105.22,105.24,105.2,105.2,63000.0,75.0389,75.0532,75.0247,75.0247,63000.0
2009-12-14 15:15:00,105.2,105.22,105.2,105.2,73500.0,75.0247,75.0389,75.0247,75.0247,73500.0
2009-12-14 15:20:00,105.21,105.21,105.17,105.17,80800.0,75.0318,75.0318,75.0033,75.0033,80800.0
2009-12-14 15:25:00,105.17,105.21,105.11,105.14,144900.0,75.0033,75.0318,74.9605,74.9819,144900.0
2009-12-14 15:30:00,105.15,105.2,105.15,105.18,82000.0,74.989,75.0247,74.989,75.0104,82000.0
2009-12-14 15:35:00,105.18,105.22,105.17,105.2,136900.0,75.0104,75.0389,75.0033,75.0247,136900.0
2009-12-14 15:40:00,105.2,105.21,105.13,105.17,78500.0,75.0247,75.0318,74.9747,75.0033,78500.0
2009-12-14 15:45:00,105.16,105.23,105.16,105.22,111900.0,74.9961,75.0461,74.9961,75.0389,111900.0
2009-12-14 15:50:00,105.21,105.23,105.16,105.23,87700.0,75.0318,75.0461,74.9961,75.0461,87700.0
2009-12-14 15:55:00,105.22,105.24,105.19,105.19,141900.0,75.0389,75.0532,75.0175,75.0175,141900.0
2009-12-15 09:30:00,104.91,104.92,104.79,104.81,225700.0,74.8178,74.825,74.7323,74.7465,225700.0
2009-12-15 09:35:00,104.82,104.98,104.82,104.88,280500.0,74.7537,74.8678,74.7537,74.7964,280500.0
2009-12-15 09:40:00,104.86,104.93,104.8,104.88,111500.0,74.7822,74.8321,74.7394,74.7964,111500.0
2009-12-15 09:45:00,104.88,104.93,104.75,104.77,155500.0,74.7964,74.8321,74.7037,74.718,155500.0
2009-12-15 09:50:00,104.78,104.85,104.71,104.82,195200.0,74.7251,74.7751,74.6752,74.7537,195200.0
2009-12-15 09:55:00,104.83,104.86,104.75,104.78,104000.0,74.7608,74.7822,74.7037,74.7251,104000.0
2009-12-15 10:00:00,104.78,104.86,104.76,104.84,57800.0,74.7251,74.7822,74.7109,74.7679,57800.0
2009-12-15 10:05:00,104.84,104.89,104.78,104.89,64400.0,74.7679,74.8036,74.7251,74.8036,64400.0
2009-12-15 10:10:00,104.89,104.9,104.83,104.89,100900.0,74.8036,74.8107,74.7608,74.8036,100900.0
2009-12-15 10:15:00,104.89,105.07,104.89,105.02,160100.0,74.8036,74.9319,74.8036,74.8963,160100.0
2009-12-15 10:20:00,105.02,105.07,105.0,105.02,94200.0,74.8963,74.9319,74.882,74.8963,94200.0
2009-12-15 10:25:00,105.02,105.04,104.99,105.0,49400.0,74.8963,74.9106,74.8749,74.882,49400.0
2009-12-15 10:30:00,104.99,105.05,104.99,105.0,32700.0,74.8749,74.9177,74.8749,74.882,32700.0
2009-12-15 10:35:00,104.99,105.03,104.99,105.01,26800.0,74.8749,74.9034,74.8749,74.8892,26800.0
2009-12-15 10:40:00,105.01,105.1,105.01,105.08,75400.0,74.8892,74.9533,74.8892,74.9391,75400.0
2009-12-15 10:45:00,105.08,105.12,105.04,105.11,72900.0,74.9391,74.9676,74.9106,74.9605,72900.0
2009-12-15 10:50:00,105.13,105.15,105.07,105.08,128800.0,74.9747,74.989,74.9319,74.9391,128800.0
2009-12-15 10:55:00,105.09,105.11,105.06,105.06,48000.0,74.9462,74.9605,74.9248,74.9248,48000.0
2009-12-15 11:00:00,105.07,105.1,105.03,105.04,28400.0,74.9319,74.9533,74.9034,74.9106,28400.0
2009-12-15 11:05:00,105.05,105.06,105.03,105.06,56200.0,74.9177,74.9248,74.9034,74.9248,56200.0
2009-12-15 11:10:00,105.06,105.06,104.99,104.99,32700.0,74.9248,74.9248,74.8749,74.8749,32700.0
2009-12-15 11:15:00,105.0,105.09,104.99,105.04,44000.0,74.882,74.9462,74.8749,74.9106,44000.0
2009-12-15 11:20:00,105.05,105.05,104.98,105.0,50000.0,74.9177,74.9177,74.8678,74.882,50000.0
2009-12-15 11:25:00,105.0,105.02,104.97,105.02,89200.0,74.882,74.8963,74.8606,74.8963,89200.0
2009-12-15 11:30:00,105.01,105.07,105.0,105.06,64500.0,74.8892,74.9319,74.882,74.9248,64500.0
2009-12-15 11:35:00,105.07,105.09,105.05,105.08,19200.0,74.9319,74.9462,74.9177,74.9391,19200.0
2009-12-15 11:40:00,105.06,105.11,105.04,105.09,86800.0,74.9248,74.9605,74.9106,74.9462,86800.0
2009-12-15 11:45:00,105.09,105.09,104.99,105.03,41900.0,74.9462,74.9462,74.8749,74.9034,41900.0
2009-12-15 11:50:00,105.03,105.04,104.98,105.0,27000.0,74.9034,74.9106,74.8678,74.882,27000.0
2009-12-15 11:55:00,105.01,105.03,104.98,105.01,19500.0,74.8892,74.9034,74.8678,74.8892,19500.0
2009-12-15 12:00:00,105.01,105.03,105.01,105.03,9400.0,74.8892,74.9034,74.8892,74.9034,9400.0
2009-12-15 12:05:00,105.03,105.06,105.02,105.05,27800.0,74.9034,74.9248,74.8963,74.9177,27800.0
2009-12-15 12:10:00,105.06,105.08,105.04,105.05,55500.0,74.9248,74.9391,74.9106,74.9177,55500.0
2009-12-15 12:15:00,105.05,105.05,104.95,104.95,43100.0,74.9177,74.9177,74.8464,74.8464,43100.0
2009-12-15 12:20:00,104.95,104.98,104.93,104.94,43300.0,74.8464,74.8678,74.8321,74.8392,43300.0
2009-12-15 12:25:00,104.94,104.98,104.94,104.97,39900.0,74.8392,74.8678,74.8392,74.8606,39900.0
2009-12-15 12:30:00,104.97,104.98,104.95,104.95,15100.0,74.8606,74.8678,74.8464,74.8464,15100.0
2009-12-15 12:35:00,104.95,104.95,104.92,104.94,21100.0,74.8464,74.8464,74.825,74.8392,21100.0
2009-12-15 12:40:00,104.94,104.95,104.85,104.87,57800.0,74.8392,74.8464,74.7751,74.7893,57800.0
2009-12-15 12:45:00,104.86,104.89,104.85,104.89,69800.0,74.7822,74.8036,74.7751,74.8036,69800.0
2009-12-15 12:50:00,104.89,104.89,104.84,104.88,62400.0,74.8036,74.8036,74.7679,74.7964,62400.0
2009-12-15 12:55:00,104.89,104.93,104.88,104.9,43900.0,74.8036,74.8321,74.7964,74.8107,43900.0
2009-12-15 13:00:00,104.9,104.93,104.83,104.93,274300.0,74.8107,74.8321,74.7608,74.8321,274300.0
2009-12-15 13:05:00,104.93,104.96,104.92,104.93,52300.0,74.8321,74.8535,74.825,74.8321,52300.0
2009-12-15 13:10:00,104.93,104.96,104.92,104.92,43800.0,74.8321,74.8535,74.825,74.825,43800.0
2009-12-15 13:15:00,104.91,104.93,104.86,104.86,14000.0,74.8178,74.8321,74.7822,74.7822,14000.0
2009-12-15 13:20:00,104.87,104.87,104.79,104.82,56700.0,74.7893,74.7893,74.7323,74.7537,56700.0
2009-12-15 13:25:00,104.82,104.83,104.78,104.79,50200.0,74.7537,74.7608,74.7251,74.7323,50200.0
2009-12-15 13:30:00,104.79,104.84,104.76,104.77,52300.0,74.7323,74.7679,74.7109,74.718,52300.0
2009-12-15 13:35:00,104.78,104.81,104.74,104.75,188700.0,74.7251,74.7465,74.6966,74.7037,188700.0
2009-12-15 13:40:00,104.75,104.83,104.73,104.83,127700.0,74.7037,74.7608,74.6895,74.7608,127700.0
2009-12-15 13:45:00,104.84,104.86,104.81,104.84,47500.0,74.7679,74.7822,74.7465,74.7679,47500.0
2009-12-15 13:50:00,104.85,104.86,104.82,104.84,38200.0,74.7751,74.7822,74.7537,74.7679,38200.0
2009-12-15 13:55:00,104.84,104.88,104.84,104.85,26700.0,74.7679,74.7964,74.7679,74.7751,26700.0
2009-12-15 14:00:00,104.85,104.87,104.81,104.86,62900.0,74.7751,74.7893,74.7465,74.7822,62900.0
2009-12-15 14:05:00,104.86,104.89,104.82,104.82,20500.0,74.7822,74.8036,74.7537,74.7537,20500.0
2009-12-15 14:10:00,104.82,104.85,104.81,104.83,320900.0,74.7537,74.7751,74.7465,74.7608,320900.0
2009-12-15 14:15:00,104.83,104.86,104.82,104.83,65800.0,74.7608,74.7822,74.7537,74.7608,65800.0
2009-12-15 14:20:00,104.83,104.86,104.83,104.85,39600.0,74.7608,74.7822,74.7608,74.7751,39600.0
2009-12-15 14:25:00,104.85,104.86,104.82,104.84,38000.0,74.7751,74.7822,74.7537,74.7679,38000.0
2009-12-15 14:30:00,104.84,104.88,104.82,104.88,74700.0,74.7679,74.7964,74.7537,74.7964,74700.0
2009-12-15 14:35:00,104.87,104.89,104.85,104.88,44100.0,74.7893,74.8036,74.7751,74.7964,44100.0
2009-12-15 14:40:00,104.87,104.91,104.86,104.89,14600.0,74.7893,74.8178,74.7822,74.8036,14600.0
2009-12-15 14:45:00,104.89,104.91,104.89,104.9,29000.0,74.8036,74.8178,74.8036,74.8107,29000.0
2009-12-15 14:50:00,104.9,104.9,104.82,104.82,64000.0,74.8107,74.8107,74.7537,74.7537,64000.0
2009-12-15 14:55:00,104.82,104.85,104.8,104.82,14100.0,74.7537,74.7751,74.7394,74.7537,14100.0
2009-12-15 15:00:00,104.83,104.9,104.82,104.89,42900.0,74.7608,74.8107,74.7537,74.8036,42900.0
2009-12-15 15:05:00,104.9,104.91,104.85,104.86,23600.0,74.8107,74.8178,74.7751,74.7822,23600.0
2009-12-15 15:10:00,104.87,104.87,104.85,104.85,15100.0,74.7893,74.7893,74.7751,74.7751,15100.0
2009-12-15 15:15:00,104.85,104.85,104.79,104.79,23600.0,74.7751,74.7751,74.7323,74.7323,23600.0
2009-12-15 15:20:00,104.79,104.81,104.6,104.62,208300.0,74.7323,74.7465,74.5968,74.611,208300.0
2009-12-15 15:25:00,104.62,104.69,104.62,104.66,145800.0,74.611,74.6609,74.611,74.6396,145800.0
2009-12-15 15:30:00,104.64,104.66,104.57,104.65,125600.0,74.6253,74.6396,74.5754,74.6324,125600.0
2009-12-15 15:35:00,104.64,104.66,104.56,104.63,114200.0,74.6253,74.6396,74.5682,74.6182,114200.0
2009-12-15 15:40:00,104.64,104.64,104.53,104.54,149100.0,74.6253,74.6253,74.5468,74.554,149100.0
2009-12-15 15:45:00,104.54,104.58,104.47,104.54,128300.0,74.554,74.5825,74.5041,74.554,128300.0
2009-12-15 15:50:00,104.55,104.71,104.55,104.7,171100.0,74.5611,74.6752,74.5611,74.6681,171100.0
2009-12-15 15:55:00,104.7,104.73,104.66,104.72,263600.0,74.6681,74.6895,74.6396,74.6823,263600.0
2009-12-15 16:00:00,104.72,104.85,104.7,104.82,81400.0,74.6823,74.7751,74.6681,74.7537,81400.0
2009-12-15 16:05:00,104.75,104.8,104.75,104.77,15500.0,74.7037,74.7394,74.7037,74.718,15500.0
2009-12-15 16:10:00,104.79,104.8,104.79,104.8,1900.0,74.7323,74.7394,74.7323,74.7394,1900.0
2009-12-16 09:30:00,105.11,105.18,105.07,105.16,247200.0,74.9605,75.0104,74.9319,74.9961,247200.0
2009-12-16 09:35:00,105.16,105.2,105.06,105.2,129000.0,74.9961,75.0247,74.9248,75.0247,129000.0
2009-12-16 09:40:00,105.2,105.21,105.11,105.18,82900.0,75.0247,75.0318,74.9605,75.0104,82900.0
2009-12-16 09:45:00,105.19,105.27,105.19,105.26,125400.0,75.0175,75.0746,75.0175,75.0675,125400.0
2009-12-16 09:50:00,105.25,105.31,105.21,105.21,110300.0,75.0603,75.1031,75.0318,75.0318,110300.0
2009-12-16 09:55:00,105.23,105.27,105.16,105.18,43900.0,75.0461,75.0746,74.9961,75.0104,43900.0
2009-12-16 10:00:00,105.18,105.21,105.17,105.19,63500.0,75.0104,75.0318,75.0033,75.0175,63500.0
2009-12-16 10:05:00,105.19,105.29,105.18,105.22,68100.0,75.0175,75.0888,75.0104,75.0389,68100.0
2009-12-16 10:10:00,105.22,105.26,105.15,105.15,64800.0,75.0389,75.0675,74.989,74.989,64800.0
2009-12-16 10:15:00,105.15,105.17,105.1,105.15,41500.0,74.989,75.0033,74.9533,74.989,41500.0
2009-12-16 10:20:00,105.15,105.15,105.04,105.1,76500.0,74.989,74.989,74.9106,74.9533,76500.0
2009-12-16 10:25:00,105.07,105.08,105.04,105.07,35900.0,74.9319,74.9391,74.9106,74.9319,35900.0
2009-12-16 10:30:00,105.09,105.21,105.07,105.17,153400.0,74.9462,75.0318,74.9319,75.0033,153400.0
2009-12-16 10:35:00,105.19,105.24,105.15,105.19,37500.0,75.0175,75.0532,74.989,75.0175,37500.0
2009-12-16 10:40:00,105.19,105.19,105.15,105.17,39600.0,75.0175,75.0175,74.989,75.0033,39600.0
2009-12-16 10:45:00,105.17,105.17,105.15,105.16,15100.0,75.0033,75.0033,74.989,74.9961,15100.0
2009-12-16 10:50:00,105.16,105.19,105.16,105.18,19900.0,74.9961,75.0175,74.9961,75.0104,19900.0
2009-12-16 10:55:00,105.18,105.23,105.17,105.18,27200.0,75.0104,75.0461,75.0033,75.0104,27200.0
2009-12-16 11:00:00,105.18,105.19,105.12,105.17,20400.0,75.0104,75.0175,74.9676,75.0033,20400.0
2009-12-16 11:05:00,105.17,105.19,105.14,105.16,22400.0,75.0033,75.0175,74.9819,74.9961,22400.0
2009-12-16 11:10:00,105.18,105.2,105.16,105.18,23700.0,75.0104,75.0247,74.9961,75.0104,23700.0
2009-12-16 11:15:00,105.17,105.19,105.14,105.14,10800.0,75.0033,75.0175,74.9819,74.9819,10800.0
2009-12-16 11:20:00,105.16,105.22,105.15,105.21,15200.0,74.9961,75.0389,74.989,75.0318,15200.0
2009-12-16 11:25:00,105.22,105.23,105.17,105.18,64300.0,75.0389,75.0461,75.0033,75.0104,64300.0
2009-12-16 11:30:00,105.19,105.2,105.17,105.18,34000.0,75.0175,75.0247,75.0033,75.0104,34000.0
2009-12-16 11:35:00,105.18,105.19,105.12,105.13,30900.0,75.0104,75.0175,74.9676,74.9747,30900.0
2009-12-16 11:40:00,105.13,105.15,105.12,105.15,103900.0,74.9747,74.989,74.9676,74.989,103900.0
2009-12-16 11:45:00,105.14,105.15,105.07,105.07,44300.0,74.9819,74.989,74.9319,74.9319,44300.0
2009-12-16 11:50:00,105.08,105.1,105.06,105.07,30800.0,74.9391,74.9533,74.9248,74.9319,30800.0
2009-12-16 11:55:00,105.07,105.07,105.04,105.05,33200.0,74.9319,74.9319,74.9106,74.9177,33200.0
2009-12-16 12:00:00,105.06,105.09,105.06,105.07,15800.0,74.9248,74.9462,74.9248,74.9319,15800.0
2009-12-16 12:05:00,105.06,105.09,105.06,105.08,17600.0,74.9248,74.9462,74.9248,74.9391,17600.0
2009-12-16 12:10:00,105.08,105.08,105.07,105.07,5600.0,74.9391,74.9391,74.9319,74.9319,5600.0
2009-12-16 12:15:00,105.06,105.06,105.01,105.01,42800.0,74.9248,74.9248,74.8892,74.8892,42800.0
2009-12-16 12:20:00,105.02,105.05,104.99,104.99,45200.0,74.8963,74.9177,74.8749,74.8749,45200.0
2009-12-16 12:25:00,104.99,105.07,104.99,105.07,101100.0,74.8749,74.9319,74.8749,74.9319,101100.0
2009-12-16 12:30:00,105.06,105.07,105.01,105.01,45000.0,74.9248,74.9319,74.8892,74.8892,45000.0
2009-12-16 12:35:00,105.01,105.02,105.0,105.0,23700.0,74.8892,74.8963,74.882,74.882,23700.0
2009-12-16 12:40:00,105.01,105.02,104.99,105.0,46800.0,74.8892,74.8963,74.8749,74.882,46800.0
2009-12-16 12:45:00,105.0,105.0,104.95,104.97,87200.0,74.882,74.882,74.8464,74.8606,87200.0
2009-12-16 12:50:00,104.97,104.97,104.93,104.94,55500.0,74.8606,74.8606,74.8321,74.8392,55500.0
2009-12-16 12:55:00,104.94,104.96,104.93,104.94,34700.0,74.8392,74.8535,74.8321,74.8392,34700.0
2009-12-16 13:00:00,104.94,104.98,104.94,104.96,16600.0,74.8392,74.8678,74.8392,74.8535,16600.0
2009-12-16 13:05:00,104.96,104.96,104.94,104.96,21800.0,74.8535,74.8535,74.8392,74.8535,21800.0
2009-12-16 13:10:00,104.96,104.99,104.96,104.99,12800.0,74.8535,74.8749,74.8535,74.8749,12800.0
2009-12-16 13:15:00,105.0,105.0,104.97,105.0,59000.0,74.882,74.882,74.8606,74.882,59000.0
2009-12-16 13:20:00,105.0,105.03,104.99,105.03,14000.0,74.882,74.9034,74.8749,74.9034,14000.0
2009-12-16 13:25:00,105.03,105.04,105.0,105.01,49800.0,74.9034,74.9106,74.882,74.8892,49800.0
2009-12-16 13:30:00,105.02,105.04,105.01,105.01,45400.0,74.8963,74.9106,74.8892,74.8892,45400.0
2009-12-16 13:35:00,105.03,105.05,105.01,105.03,14700.0,74.9034,74.9177,74.8892,74.9034,14700.0
2009-12-16 13:40:00,105.04,105.04,104.97,104.97,26300.0,74.9106,74.9106,74.8606,74.8606,26300.0
2009-12-16 13:45:00,104.97,104.99,104.96,104.99,41200.0,74.8606,74.8749,74.8535,74.8749,41200.0
2009-12-16 13:50:00,104.99,105.01,104.98,105.0,64700.0,74.8749,74.8892,74.8678,74.882,64700.0
2009-12-16 13:55:00,104.99,105.0,104.94,104.97,37700.0,74.8749,74.882,74.8392,74.8606,37700.0
2009-12-16 14:00:00,104.96,104.98,104.94,104.97,31600.0,74.8535,74.8678,74.8392,74.8606,31600.0
2009-12-16 14:05:00,104.98,105.01,104.96,104.99,15300.0,74.8678,74.8892,74.8535,74.8749,15300.0
2009-12-16 14:10:00,104.99,105.03,104.97,104.98,50900.0,74.8749,74.9034,74.8606,74.8678,50900.0
2009-12-16 14:15:00,105.01,105.16,104.96,105.1,323700.0,74.8892,74.9961,74.8535,74.9533,323700.0
2009-12-16 14:20:00,105.11,105.12,104.77,104.84,267400.0,74.9605,74.9676,74.718,74.7679,267400.0
2009-12-16 14:25:00,104.84,105.0,104.82,104.95,80000.0,74.7679,74.882,74.7537,74.8464,80000.0
2009-12-16 14:30:00,104.95,104.96,104.86,104.86,55700.0,74.8464,74.8535,74.7822,74.7822,55700.0
2009-12-16 14:35:00,104.85,104.98,104.85,104.98,61400.0,74.7751,74.8678,74.7751,74.8678,61400.0
2009-12-16 14:40:00,104.99,105.0,104.85,104.89,63700.0,74.8749,74.882,74.7751,74.8036,63700.0
2009-12-16 14:45:00,104.89,104.89,104.74,104.74,70000.0,74.8036,74.8036,74.6966,74.6966,70000.0
2009-12-16 14:50:00,104.73,104.76,104.65,104.69,150400.0,74.6895,74.7109,74.6324,74.6609,150400.0
2009-12-16 14:55:00,104.69,104.74,104.64,104.69,115800.0,74.6609,74.6966,74.6253,74.6609,115800.0
2009-12-16 15:00:00,104.69,104.69,104.57,104.6,146500.0,74.6609,74.6609,74.5754,74.5968,146500.0
2009-12-16 15:05:00,104.59,104.7,104.58,104.66,46800.0,74.5896,74.6681,74.5825,74.6396,46800.0
2009-12-16 15:10:00,104.67,104.71,104.64,104.64,108000.0,74.6467,74.6752,74.6253,74.6253,108000.0
2009-12-16 15:15:00,104.64,104.75,104.58,104.73,91600.0,74.6253,74.7037,74.5825,74.6895,91600.0
2009-12-16 15:20:00,104.74,104.79,104.62,104.65,128900.0,74.6966,74.7323,74.611,74.6324,128900.0
2009-12-16 15:25:00,104.65,104.65,104.48,104.48,319300.0,74.6324,74.6324,74.5112,74.5112,319300.0
2009-12-16 15:30:00,104.48,104.57,104.47,104.54,159600.0,74.5112,74.5754,74.5041,74.554,159600.0
2009-12-16 15:35:00,104.55,104.64,104.51,104.64,105300.0,74.5611,74.6253,74.5326,74.6253,105300.0
2009-12-16 15:40:00,104.63,104.68,104.58,104.65,51600.0,74.6182,74.6538,74.5825,74.6324,51600.0
2009-12-16 15:45:00,104.66,104.7,104.59,104.7,130800.0,74.6396,74.6681,74.5896,74.6681,130800.0
2009-12-16 15:50:00,104.7,104.73,104.62,104.73,156600.0,74.6681,74.6895,74.611,74.6895,156600.0
2009-12-16 15:55:00,104.72,104.73,104.64,104.68,232400.0,74.6823,74.6895,74.6253,74.6538,232400.0
2009-12-17 09:30:00,104.07,104.07,103.83,104.0,327300.0,74.2188,74.2188,74.0476,74.1689,327300.0
2009-12-17 09:35:00,104.0,104.15,103.97,104.11,451900.0,74.1689,74.2758,74.1475,74.2473,451900.0
2009-12-17 09:40:00,104.11,104.15,104.02,104.05,159700.0,74.2473,74.2758,74.1831,74.2045,159700.0
2009-12-17 09:45:00,104.04,104.07,103.97,104.0,123100.0,74.1974,74.2188,74.1475,74.1689,123100.0
2009-12-17 09:50:00,104.0,104.02,103.93,103.96,119400.0,74.1689,74.1831,74.1189,74.1403,119400.0
2009-12-17 09:55:00,103.97,103.97,103.73,103.76,183700.0,74.1475,74.1475,73.9763,73.9977,183700.0
2009-12-17 10:00:00,103.76,103.95,103.67,103.72,400300.0,73.9977,74.1332,73.9335,73.9692,400300.0
2009-12-17 10:05:00,103.72,103.73,103.61,103.73,146800.0,73.9692,73.9763,73.8907,73.9763,146800.0
2009-12-17 10:10:00,103.73,103.8,103.73,103.76,99500.0,73.9763,74.0262,73.9763,73.9977,99500.0
2009-12-17 10:15:00,103.77,103.78,103.73,103.77,56500.0,74.0048,74.012,73.9763,74.0048,56500.0
2009-12-17 10:20:00,103.76,103.84,103.75,103.8,51800.0,73.9977,74.0548,73.9906,74.0262,51800.0
2009-12-17 10:25:00,103.8,103.81,103.72,103.75,85800.0,74.0262,74.0334,73.9692,73.9906,85800.0
2009-12-17 10:30:00,103.76,103.81,103.68,103.7,65600.0,73.9977,74.0334,73.9407,73.9549,65600.0
2009-12-17 10:35:00,103.69,103.69,103.59,103.69,128100.0,73.9478,73.9478,73.8765,73.9478,128100.0
2009-12-17 10:40:00,103.69,103.71,103.65,103.67,58100.0,73.9478,73.962,73.9193,73.9335,58100.0
2009-12-17 10:45:00,103.67,103.76,103.64,103.75,43400.0,73.9335,73.9977,73.9121,73.9906,43400.0
2009-12-17 10:50:00,103.76,103.78,103.75,103.76,25400.0,73.9977,74.012,73.9906,73.9977,25400.0
2009-12-17 10:55:00,103.78,103.85,103.78,103.83,55200.0,74.012,74.0619,74.012,74.0476,55200.0
2009-12-17 11:00:00,103.81,103.86,103.76,103.76,50100.0,74.0334,74.069,73.9977,73.9977,50100.0
2009-12-17 11:05:00,103.76,103.78,103.71,103.71,39300.0,73.9977,74.012,73.962,73.962,39300.0
2009-12-17 11:10:00,103.7,103.78,103.7,103.73,60000.0,73.9549,74.012,73.9549,73.9763,60000.0
2009-12-17 11:15:00,103.74,103.83,103.74,103.81,31400.0,73.9834,74.0476,73.9834,74.0334,31400.0
2009-12-17 11:20:00,103.81,103.9,103.8,103.9,73700.0,74.0334,74.0975,74.0262,74.0975,73700.0
2009-12-17 11:25:00,103.89,103.91,103.76,103.77,78100.0,74.0904,74.1047,73.9977,74.0048,78100.0
2009-12-17 11:30:00,103.77,103.79,103.66,103.74,66300.0,74.0048,74.0191,73.9264,73.9834,66300.0
2009-12-17 11:35:00,103.73,103.75,103.69,103.75,63200.0,73.9763,73.9906,73.9478,73.9906,63200.0
2009-12-17 11:40:00,103.75,103.75,103.71,103.71,52400.0,73.9906,73.9906,73.962,73.962,52400.0
2009-12-17 11:45:00,103.7,103.71,103.6,103.62,92400.0,73.9549,73.962,73.8836,73.8979,92400.0
2009-12-17 11:50:00,103.62,103.62,103.52,103.53,77000.0,73.8979,73.8979,73.8265,73.8337,77000.0
2009-12-17 11:55:00,103.53,103.65,103.51,103.64,88400.0,73.8337,73.9193,73.8194,73.9121,88400.0
2009-12-17 12:00:00,103.64,103.64,103.52,103.52,62700.0,73.9121,73.9121,73.8265,73.8265,62700.0
2009-12-17 12:05:00,103.52,103.61,103.52,103.6,53300.0,73.8265,73.8907,73.8265,73.8836,53300.0
2009-12-17 12:10:00,103.62,103.65,103.61,103.63,38000.0,73.8979,73.9193,73.8907,73.905,38000.0
2009-12-17 12:15:00,103.63,103.64,103.58,103.61,20500.0,73.905,73.9121,73.8693,73.8907,20500.0
2009-12-17 12:20:00,103.61,103.65,103.57,103.58,22800.0,73.8907,73.9193,73.8622,73.8693,22800.0
2009-12-17 12:25:00,103.59,103.59,103.5,103.53,87000.0,73.8765,73.8765,73.8123,73.8337,87000.0
2009-12-17 12:30:00,103.54,103.56,103.52,103.53,22100.0,73.8408,73.8551,73.8265,73.8337,22100.0
2009-12-17 12:35:00,103.53,103.55,103.46,103.53,74500.0,73.8337,73.8479,73.7838,73.8337,74500.0
2009-12-17 12:40:00,103.52,103.54,103.39,103.41,82500.0,73.8265,73.8408,73.7338,73.7481,82500.0
2009-12-17 12:45:00,103.42,103.42,103.29,103.3,143800.0,73.7552,73.7552,73.6625,73.6697,143800.0
2009-12-17 12:50:00,103.3,103.43,103.3,103.39,70500.0,73.6697,73.7624,73.6697,73.7338,70500.0
2009-12-17 12:55:00,103.41,103.43,103.38,103.42,67200.0,73.7481,73.7624,73.7267,73.7552,67200.0
2009-12-17 13:00:00,103.43,103.52,103.43,103.48,92600.0,73.7624,73.8265,73.7624,73.798,92600.0
2009-12-17 13:05:00,103.47,103.53,103.47,103.52,28500.0,73.7909,73.8337,73.7909,73.8265,28500.0
2009-12-17 13:10:00,103.51,103.54,103.49,103.51,75900.0,73.8194,73.8408,73.8052,73.8194,75900.0
2009-12-17 13:15:00,103.52,103.53,103.5,103.5,4200.0,73.8265,73.8337,73.8123,73.8123,4200.0
2009-12-17 13:20:00,103.5,103.5,103.46,103.49,15800.0,73.8123,73.8123,73.7838,73.8052,15800.0
2009-12-17 13:25:00,103.47,103.57,103.47,103.54,42100.0,73.7909,73.8622,73.7909,73.8408,42100.0
2009-12-17 13:30:00,103.57,103.6,103.54,103.56,32400.0,73.8622,73.8836,73.8408,73.8551,32400.0
2009-12-17 13:35:00,103.56,103.56,103.52,103.52,6600.0,73.8551,73.8551,73.8265,73.8265,6600.0
2009-12-17 13:40:00,103.52,103.53,103.5,103.5,41300.0,73.8265,73.8337,73.8123,73.8123,41300.0
2009-12-17 13:45:00,103.5,103.51,103.44,103.44,43100.0,73.8123,73.8194,73.7695,73.7695,43100.0
2009-12-17 13:50:00,103.42,103.57,103.4,103.55,41000.0,73.7552,73.8622,73.741,73.8479,41000.0
2009-12-17 13:55:00,103.54,103.6,103.52,103.58,32200.0,73.8408,73.8836,73.8265,73.8693,32200.0
2009-12-17 14:00:00,103.57,103.64,103.53,103.61,60700.0,73.8622,73.9121,73.8337,73.8907,60700.0
2009-12-17 14:05:00,103.6,103.64,103.58,103.62,31300.0,73.8836,73.9121,73.8693,73.8979,31300.0
2009-12-17 14:10:00,103.63,103.67,103.58,103.58,101700.0,73.905,73.9335,73.8693,73.8693,101700.0
2009-12-17 14:15:00,103.59,103.6,103.54,103.55,15700.0,73.8765,73.8836,73.8408,73.8479,15700.0
2009-12-17 14:20:00,103.55,103.63,103.54,103.59,59200.0,73.8479,73.905,73.8408,73.8765,59200.0
2009-12-17 14:25:00,103.61,103.64,103.6,103.6,18600.0,73.8907,73.9121,73.8836,73.8836,18600.0
2009-12-17 14:30:00,103.59,103.64,103.58,103.63,20400.0,73.8765,73.9121,73.8693,73.905,20400.0
2009-12-17 14:35:00,103.63,103.77,103.6,103.75,117600.0,73.905,74.0048,73.8836,73.9906,117600.0
2009-12-17 14:40:00,103.75,103.75,103.68,103.68,42500.0,73.9906,73.9906,73.9407,73.9407,42500.0
2009-12-17 14:45:00,103.68,103.68,103.57,103.59,64700.0,73.9407,73.9407,73.8622,73.8765,64700.0
2009-12-17 14:50:00,103.59,103.65,103.57,103.63,34100.0,73.8765,73.9193,73.8622,73.905,34100.0
2009-12-17 14:55:00,103.63,103.66,103.62,103.65,26200.0,73.905,73.9264,73.8979,73.9193,26200.0
2009-12-17 15:00:00,103.63,103.63,103.59,103.62,23100.0,73.905,73.905,73.8765,73.8979,23100.0
2009-12-17 15:05:00,103.62,103.68,103.62,103.65,24800.0,73.8979,73.9407,73.8979,73.9193,24800.0
2009-12-17 15:10:00,103.66,103.66,103.49,103.49,80600.0,73.9264,73.9264,73.8052,73.8052,80600.0
2009-12-17 15:15:00,103.49,103.55,103.47,103.55,86400.0,73.8052,73.8479,73.7909,73.8479,86400.0
2009-12-17 15:20:00,103.55,103.57,103.5,103.51,121500.0,73.8479,73.8622,73.8123,73.8194,121500.0
2009-12-17 15:25:00,103.5,103.5,103.46,103.46,38400.0,73.8123,73.8123,73.7838,73.7838,38400.0
2009-12-17 15:30:00,103.45,103.57,103.45,103.57,58300.0,73.7766,73.8622,73.7766,73.8622,58300.0
2009-12-17 15:35:00,103.57,103.6,103.52,103.54,76200.0,73.8622,73.8836,73.8265,73.8408,76200.0
2009-12-17 15:40:00,103.54,103.63,103.51,103.55,137400.0,73.8408,73.905,73.8194,73.8479,137400.0
2009-12-17 15:45:00,103.56,103.58,103.42,103.48,174300.0,73.8551,73.8693,73.7552,73.798,174300.0
2009-12-17 15:50:00,103.48,103.49,103.35,103.37,165000.0,73.798,73.8052,73.7053,73.7196,165000.0
2009-12-17 15:55:00,103.37,103.4,103.3,103.32,367100.0,73.7196,73.741,73.6697,73.6839,367100.0
2009-12-18 09:30:00,103.46,103.64,103.28,103.3,242200.0,74.0702,74.1991,73.9414,73.9557,242200.0
2009-12-18 09:35:00,103.29,103.34,103.17,103.34,83600.0,73.9485,73.9843,73.8626,73.9843,83600.0
2009-12-18 09:40:00,103.34,103.42,103.19,103.42,251800.0,73.9843,74.0416,73.8769,74.0416,251800.0
2009-12-18 09:45:00,103.44,103.53,103.33,103.36,257200.0,74.0559,74.1204,73.9772,73.9987,257200.0
2009-12-18 09:50:00,103.34,103.36,103.24,103.28,193800.0,73.9843,73.9987,73.9127,73.9414,193800.0
2009-12-18 09:55:00,103.28,103.31,103.18,103.24,173500.0,73.9414,73.9629,73.8698,73.9127,173500.0
2009-12-18 10:00:00,103.25,103.32,103.14,103.2,118100.0,73.9199,73.97,73.8411,73.8841,118100.0
2009-12-18 10:05:00,103.2,103.27,103.2,103.23,89400.0,73.8841,73.9342,73.8841,73.9056,89400.0
2009-12-18 10:10:00,103.22,103.31,103.22,103.25,41600.0,73.8984,73.9629,73.8984,73.9199,41600.0
2009-12-18 10:15:00,103.27,103.32,103.17,103.18,85200.0,73.9342,73.97,73.8626,73.8698,85200.0
2009-12-18 10:20:00,103.19,103.2,103.02,103.05,205900.0,73.8769,73.8841,73.7552,73.7767,205900.0
2009-12-18 10:25:00,103.04,103.16,103.04,103.12,178900.0,73.7696,73.8555,73.7696,73.8268,178900.0
2009-12-18 10:30:00,103.12,103.13,102.99,103.04,143100.0,73.8268,73.834,73.7338,73.7696,143100.0
2009-12-18 10:35:00,103.04,103.04,102.95,103.02,98800.0,73.7696,73.7696,73.7051,73.7552,98800.0
2009-12-18 10:40:00,103.02,103.05,102.9,103.01,137300.0,73.7552,73.7767,73.6693,73.7481,137300.0
2009-12-18 10:45:00,103.01,103.02,102.83,102.83,103200.0,73.7481,73.7552,73.6192,73.6192,103200.0
2009-12-18 10:50:00,102.83,102.91,102.82,102.89,172600.0,73.6192,73.6765,73.612,73.6622,172600.0
2009-12-18 10:55:00,102.89,102.95,102.88,102.91,131100.0,73.6622,73.7051,73.655,73.6765,131100.0
2009-12-18 11:00:00,102.92,102.95,102.87,102.88,95600.0,73.6836,73.7051,73.6478,73.655,95600.0
2009-12-18 11:05:00,102.87,102.88,102.69,102.71,139200.0,73.6478,73.655,73.519,73.5333,139200.0
2009-12-18 11:10:00,102.71,102.75,102.65,102.69,131400.0,73.5333,73.5619,73.4903,73.519,131400.0
2009-12-18 11:15:00,102.7,102.7,102.45,102.54,361600.0,73.5261,73.5261,73.3472,73.4116,361600.0
2009-12-18 11:20:00,102.53,102.61,102.51,102.58,122600.0,73.4044,73.4617,73.3901,73.4402,122600.0
2009-12-18 11:25:00,102.59,102.62,102.53,102.53,121700.0,73.4474,73.4689,73.4044,73.4044,121700.0
2009-12-18 11:30:00,102.53,102.56,102.49,102.54,137200.0,73.4044,73.4259,73.3758,73.4116,137200.0
2009-12-18 11:35:00,102.55,102.55,102.46,102.49,110300.0,73.4187,73.4187,73.3543,73.3758,110300.0
2009-12-18 11:40:00,102.48,102.52,102.44,102.47,198900.0,73.3686,73.3973,73.34,73.3615,198900.0
2009-12-18 11:45:00,102.47,102.51,102.43,102.51,108500.0,73.3615,73.3901,73.3328,73.3901,108500.0
2009-12-18 11:50:00,102.51,102.58,102.51,102.58,188500.0,73.3901,73.4402,73.3901,73.4402,188500.0
2009-12-18 11:55:00,102.58,102.62,102.57,102.6,136200.0,73.4402,73.4689,73.4331,73.4545,136200.0
2009-12-18 12:00:00,102.6,102.62,102.56,102.59,62600.0,73.4545,73.4689,73.4259,73.4474,62600.0
2009-12-18 12:05:00,102.59,102.62,102.53,102.62,63800.0,73.4474,73.4689,73.4044,73.4689,63800.0
2009-12-18 12:10:00,102.62,102.68,102.62,102.68,98100.0,73.4689,73.5118,73.4689,73.5118,98100.0
2009-12-18 12:15:00,102.68,102.75,102.68,102.74,151600.0,73.5118,73.5619,73.5118,73.5548,151600.0
2009-12-18 12:20:00,102.74,102.79,102.73,102.79,81000.0,73.5548,73.5906,73.5476,73.5906,81000.0
2009-12-18 12:25:00,102.79,102.79,102.77,102.79,42500.0,73.5906,73.5906,73.5763,73.5906,42500.0
2009-12-18 12:30:00,102.78,102.83,102.75,102.8,47200.0,73.5834,73.6192,73.5619,73.5977,47200.0
2009-12-18 12:35:00,102.82,102.84,102.77,102.83,58700.0,73.612,73.6264,73.5763,73.6192,58700.0
2009-12-18 12:40:00,102.83,102.84,102.77,102.83,26600.0,73.6192,73.6264,73.5763,73.6192,26600.0
2009-12-18 12:45:00,102.84,102.84,102.78,102.83,65200.0,73.6264,73.6264,73.5834,73.6192,65200.0
2009-12-18 12:50:00,102.83,102.91,102.83,102.87,96000.0,73.6192,73.6765,73.6192,73.6478,96000.0
2009-12-18 12:55:00,102.87,102.87,102.83,102.86,15400.0,73.6478,73.6478,73.6192,73.6407,15400.0
2009-12-18 13:00:00,102.86,102.88,102.84,102.86,28000.0,73.6407,73.655,73.6264,73.6407,28000.0
2009-12-18 13:05:00,102.86,102.9,102.86,102.9,43700.0,73.6407,73.6693,73.6407,73.6693,43700.0
2009-12-18 13:10:00,102.9,102.96,102.88,102.88,39400.0,73.6693,73.7123,73.655,73.655,39400.0
2009-12-18 13:15:00,102.89,102.91,102.82,102.89,96600.0,73.6622,73.6765,73.612,73.6622,96600.0
2009-12-18 13:20:00,102.89,102.94,102.87,102.94,71800.0,73.6622,73.698,73.6478,73.698,71800.0
2009-12-18 13:25:00,102.93,103.06,102.93,103.03,135000.0,73.6908,73.7839,73.6908,73.7624,135000.0
2009-12-18 13:30:00,103.03,103.05,102.97,102.97,24100.0,73.7624,73.7767,73.7194,73.7194,24100.0
2009-12-18 13:35:00,102.95,103.0,102.94,102.98,30000.0,73.7051,73.7409,73.698,73.7266,30000.0
2009-12-18 13:40:00,102.98,103.02,102.97,103.0,38500.0,73.7266,73.7552,73.7194,73.7409,38500.0
2009-12-18 13:45:00,103.02,103.03,102.97,102.97,60800.0,73.7552,73.7624,73.7194,73.7194,60800.0
2009-12-18 13:50:00,102.98,102.98,102.89,102.91,39800.0,73.7266,73.7266,73.6622,73.6765,39800.0
2009-12-18 13:55:00,102.91,102.94,102.86,102.9,61000.0,73.6765,73.698,73.6407,73.6693,61000.0
2009-12-18 14:00:00,102.9,102.95,102.86,102.92,28700.0,73.6693,73.7051,73.6407,73.6836,28700.0
2009-12-18 14:05:00,102.93,102.95,102.93,102.95,21400.0,73.6908,73.7051,73.6908,73.7051,21400.0
2009-12-18 14:10:00,102.94,102.94,102.86,102.86,28000.0,73.698,73.698,73.6407,73.6407,28000.0
2009-12-18 14:15:00,102.86,102.9,102.84,102.88,30100.0,73.6407,73.6693,73.6264,73.655,30100.0
2009-12-18 14:20:00,102.88,102.89,102.82,102.85,27200.0,73.655,73.6622,73.612,73.6335,27200.0
2009-12-18 14:25:00,102.84,102.87,102.81,102.85,50500.0,73.6264,73.6478,73.6049,73.6335,50500.0
2009-12-18 14:30:00,102.85,102.85,102.8,102.8,25800.0,73.6335,73.6335,73.5977,73.5977,25800.0
2009-12-18 14:35:00,102.81,102.85,102.77,102.84,32800.0,73.6049,73.6335,73.5763,73.6264,32800.0
2009-12-18 14:40:00,102.85,102.9,102.85,102.89,23500.0,73.6335,73.6693,73.6335,73.6622,23500.0
2009-12-18 14:45:00,102.9,102.9,102.79,102.8,46400.0,73.6693,73.6693,73.5906,73.5977,46400.0
2009-12-18 14:50:00,102.8,102.84,102.8,102.84,16400.0,73.5977,73.6264,73.5977,73.6264,16400.0
2009-12-18 14:55:00,102.84,102.91,102.83,102.89,18500.0,73.6264,73.6765,73.6192,73.6622,18500.0
2009-12-18 15:00:00,102.9,102.96,102.89,102.9,18600.0,73.6693,73.7123,73.6622,73.6693,18600.0
2009-12-18 15:05:00,102.9,102.96,102.88,102.88,16700.0,73.6693,73.7123,73.655,73.655,16700.0
2009-12-18 15:10:00,102.88,102.9,102.87,102.89,36700.0,73.655,73.6693,73.6478,73.6622,36700.0
2009-12-18 15:15:00,102.87,102.95,102.84,102.93,20500.0,73.6478,73.7051,73.6264,73.6908,20500.0
2009-12-18 15:20:00,102.93,102.94,102.83,102.83,31100.0,73.6908,73.698,73.6192,73.6192,31100.0
2009-12-18 15:25:00,102.82,102.84,102.76,102.76,47000.0,73.612,73.6264,73.5691,73.5691,47000.0
2009-12-18 15:30:00,102.75,102.79,102.68,102.79,80400.0,73.5619,73.5906,73.5118,73.5906,80400.0
2009-12-18 15:35:00,102.8,102.8,102.75,102.77,64800.0,73.5977,73.5977,73.5619,73.5763,64800.0
2009-12-18 15:40:00,102.77,102.88,102.71,102.87,115600.0,73.5763,73.655,73.5333,73.6478,115600.0
2009-12-18 15:45:00,102.87,102.95,102.86,102.92,158600.0,73.6478,73.7051,73.6407,73.6836,158600.0
2009-12-18 15:50:00,102.92,103.05,102.9,103.04,392700.0,73.6836,73.7767,73.6693,73.7696,392700.0
2009-12-18 15:55:00,103.04,103.22,103.0,103.17,398900.0,73.7696,73.8984,73.7409,73.8626,398900.0
2009-12-21 09:30:00,103.56,103.93,103.52,103.9,336900.0,74.1418,74.4067,74.1132,74.3853,336900.0
2009-12-21 09:35:00,103.9,104.09,103.88,103.92,239500.0,74.3853,74.5213,74.3709,74.3996,239500.0
2009-12-21 09:40:00,103.92,104.07,103.92,103.95,204700.0,74.3996,74.507,74.3996,74.4211,204700.0
2009-12-21 09:45:00,103.96,104.07,103.94,103.95,146800.0,74.4282,74.507,74.4139,74.4211,146800.0
2009-12-21 09:50:00,103.94,103.99,103.91,103.93,132800.0,74.4139,74.4497,74.3924,74.4067,132800.0
2009-12-21 09:55:00,103.94,103.98,103.92,103.93,146500.0,74.4139,74.4425,74.3996,74.4067,146500.0
2009-12-21 10:00:00,103.93,104.18,103.93,104.17,294100.0,74.4067,74.5857,74.4067,74.5786,294100.0
2009-12-21 10:05:00,104.16,104.18,104.11,104.12,114600.0,74.5714,74.5857,74.5356,74.5428,114600.0
2009-12-21 10:10:00,104.13,104.32,104.12,104.31,200400.0,74.5499,74.6859,74.5428,74.6788,200400.0
2009-12-21 10:15:00,104.31,104.39,104.29,104.38,144400.0,74.6788,74.7361,74.6645,74.7289,144400.0
2009-12-21 10:20:00,104.37,104.39,104.29,104.3,306200.0,74.7217,74.7361,74.6645,74.6716,306200.0
2009-12-21 10:25:00,104.3,104.32,104.22,104.23,120700.0,74.6716,74.6859,74.6144,74.6215,120700.0
2009-12-21 10:30:00,104.24,104.31,104.23,104.25,74500.0,74.6287,74.6788,74.6215,74.6358,74500.0
2009-12-21 10:35:00,104.24,104.27,104.23,104.25,68000.0,74.6287,74.6501,74.6215,74.6358,68000.0
2009-12-21 10:40:00,104.25,104.31,104.21,104.22,55400.0,74.6358,74.6788,74.6072,74.6144,55400.0
2009-12-21 10:45:00,104.22,104.22,104.1,104.14,84400.0,74.6144,74.6144,74.5284,74.5571,84400.0
2009-12-21 10:50:00,104.13,104.15,104.12,104.14,29700.0,74.5499,74.5642,74.5428,74.5571,29700.0
2009-12-21 10:55:00,104.14,104.14,104.08,104.11,27700.0,74.5571,74.5571,74.5141,74.5356,27700.0
2009-12-21 11:00:00,104.11,104.14,104.08,104.14,78000.0,74.5356,74.5571,74.5141,74.5571,78000.0
2009-12-21 11:05:00,104.13,104.2,104.13,104.18,111600.0,74.5499,74.6,74.5499,74.5857,111600.0
2009-12-21 11:10:00,104.17,104.23,104.16,104.21,65200.0,74.5786,74.6215,74.5714,74.6072,65200.0
2009-12-21 11:15:00,104.22,104.22,104.17,104.17,19400.0,74.6144,74.6144,74.5786,74.5786,19400.0
2009-12-21 11:20:00,104.17,104.21,104.16,104.18,19400.0,74.5786,74.6072,74.5714,74.5857,19400.0
2009-12-21 11:25:00,104.17,104.17,104.1,104.1,52800.0,74.5786,74.5786,74.5284,74.5284,52800.0
2009-12-21 11:30:00,104.1,104.23,104.06,104.19,90400.0,74.5284,74.6215,74.4998,74.5929,90400.0
2009-12-21 11:35:00,104.19,104.24,104.17,104.22,26200.0,74.5929,74.6287,74.5786,74.6144,26200.0
2009-12-21 11:40:00,104.23,104.23,104.18,104.23,41900.0,74.6215,74.6215,74.5857,74.6215,41900.0
2009-12-21 11:45:00,104.22,104.24,104.19,104.2,78500.0,74.6144,74.6287,74.5929,74.6,78500.0
2009-12-21 11:50:00,104.19,104.22,104.18,104.2,27900.0,74.5929,74.6144,74.5857,74.6,27900.0
2009-12-21 11:55:00,104.2,104.22,104.19,104.19,10300.0,74.6,74.6144,74.5929,74.5929,10300.0
2009-12-21 12:00:00,104.18,104.23,104.16,104.23,14800.0,74.5857,74.6215,74.5714,74.6215,14800.0
2009-12-21 12:05:00,104.24,104.36,104.24,104.3,40500.0,74.6287,74.7146,74.6287,74.6716,40500.0
2009-12-21 12:10:00,104.31,104.34,104.26,104.26,27800.0,74.6788,74.7003,74.643,74.643,27800.0
2009-12-21 12:15:00,104.26,104.34,104.25,104.32,38000.0,74.643,74.7003,74.6358,74.6859,38000.0
2009-12-21 12:20:00,104.33,104.34,104.29,104.29,21000.0,74.6931,74.7003,74.6645,74.6645,21000.0
2009-12-21 12:25:00,104.29,104.33,104.25,104.27,42300.0,74.6645,74.6931,74.6358,74.6501,42300.0
2009-12-21 12:30:00,104.27,104.3,104.22,104.25,36300.0,74.6501,74.6716,74.6144,74.6358,36300.0
2009-12-21 12:35:00,104.27,104.29,104.23,104.23,17200.0,74.6501,74.6645,74.6215,74.6215,17200.0
2009-12-21 12:40:00,104.23,104.28,104.2,104.21,75200.0,74.6215,74.6573,74.6,74.6072,75200.0
2009-12-21 12:45:00,104.2,104.21,104.12,104.13,100600.0,74.6,74.6072,74.5428,74.5499,100600.0
2009-12-21 12:50:00,104.13,104.17,104.12,104.15,78500.0,74.5499,74.5786,74.5428,74.5642,78500.0
2009-12-21 12:55:00,104.15,104.21,104.15,104.18,41400.0,74.5642,74.6072,74.5642,74.5857,41400.0
2009-12-21 13:00:00,104.18,104.18,104.15,104.15,12400.0,74.5857,74.5857,74.5642,74.5642,12400.0
2009-12-21 13:05:00,104.14,104.16,104.13,104.16,8700.0,74.5571,74.5714,74.5499,74.5714,8700.0
2009-12-21 13:10:00,104.16,104.17,104.09,104.11,27100.0,74.5714,74.5786,74.5213,74.5356,27100.0
2009-12-21 13:15:00,104.1,104.12,104.03,104.05,43600.0,74.5284,74.5428,74.4783,74.4926,43600.0
2009-12-21 13:20:00,104.06,104.08,104.05,104.07,19500.0,74.4998,74.5141,74.4926,74.507,19500.0
2009-12-21 13:25:00,104.07,104.12,104.07,104.12,8500.0,74.507,74.5428,74.507,74.5428,8500.0
2009-12-21 13:30:00,104.11,104.13,104.08,104.1,15500.0,74.5356,74.5499,74.5141,74.5284,15500.0
2009-12-21 13:35:00,104.1,104.1,104.04,104.05,69800.0,74.5284,74.5284,74.4855,74.4926,69800.0
2009-12-21 13:40:00,104.06,104.06,103.99,104.04,31100.0,74.4998,74.4998,74.4497,74.4855,31100.0
2009-12-21 13:45:00,104.03,104.08,104.02,104.07,28300.0,74.4783,74.5141,74.4712,74.507,28300.0
2009-12-21 13:50:00,104.08,104.12,104.05,104.12,15900.0,74.5141,74.5428,74.4926,74.5428,15900.0
2009-12-21 13:55:00,104.11,104.13,104.07,104.09,28400.0,74.5356,74.5499,74.507,74.5213,28400.0
2009-12-21 14:00:00,104.09,104.09,104.02,104.03,18500.0,74.5213,74.5213,74.4712,74.4783,18500.0
2009-12-21 14:05:00,104.03,104.09,104.01,104.08,46400.0,74.4783,74.5213,74.464,74.5141,46400.0
2009-12-21 14:10:00,104.07,104.12,104.07,104.11,12700.0,74.507,74.5428,74.507,74.5356,12700.0
2009-12-21 14:15:00,104.11,104.18,104.11,104.14,23800.0,74.5356,74.5857,74.5356,74.5571,23800.0
2009-12-21 14:20:00,104.14,104.18,104.14,104.14,41500.0,74.5571,74.5857,74.5571,74.5571,41500.0
2009-12-21 14:25:00,104.14,104.14,104.11,104.13,11200.0,74.5571,74.5571,74.5356,74.5499,11200.0
2009-12-21 14:30:00,104.13,104.13,104.08,104.11,19800.0,74.5499,74.5499,74.5141,74.5356,19800.0
2009-12-21 14:35:00,104.1,104.1,104.07,104.08,39900.0,74.5284,74.5284,74.507,74.5141,39900.0
2009-12-21 14:40:00,104.07,104.08,104.04,104.06,42600.0,74.507,74.5141,74.4855,74.4998,42600.0
2009-12-21 14:45:00,104.07,104.08,104.04,104.05,42800.0,74.507,74.5141,74.4855,74.4926,42800.0
2009-12-21 14:50:00,104.05,104.07,104.03,104.05,117600.0,74.4926,74.507,74.4783,74.4926,117600.0
2009-12-21 14:55:00,104.06,104.08,104.04,104.05,115100.0,74.4998,74.5141,74.4855,74.4926,115100.0
2009-12-21 15:00:00,104.05,104.05,103.98,103.98,30200.0,74.4926,74.4926,74.4425,74.4425,30200.0
2009-12-21 15:05:00,103.98,104.01,103.97,103.97,47600.0,74.4425,74.464,74.4354,74.4354,47600.0
2009-12-21 15:10:00,103.98,103.98,103.9,103.92,68600.0,74.4425,74.4425,74.3853,74.3996,68600.0
2009-12-21 15:15:00,103.92,103.94,103.84,103.88,107600.0,74.3996,74.4139,74.3423,74.3709,107600.0
2009-12-21 15:20:00,103.89,103.93,103.89,103.92,53800.0,74.3781,74.4067,74.3781,74.3996,53800.0
2009-12-21 15:25:00,103.93,103.94,103.88,103.93,41700.0,74.4067,74.4139,74.3709,74.4067,41700.0
2009-12-21 15:30:00,103.92,103.95,103.9,103.93,43300.0,74.3996,74.4211,74.3853,74.4067,43300.0
2009-12-21 15:35:00,103.93,103.99,103.93,103.98,51400.0,74.4067,74.4497,74.4067,74.4425,51400.0
2009-12-21 15:40:00,103.99,104.03,103.89,103.9,45500.0,74.4497,74.4783,74.3781,74.3853,45500.0
2009-12-21 15:45:00,103.89,103.95,103.89,103.9,145600.0,74.3781,74.4211,74.3781,74.3853,145600.0
2009-12-21 15:50:00,103.88,103.99,103.87,103.98,152500.0,74.3709,74.4497,74.3638,74.4425,152500.0
2009-12-21 15:55:00,103.97,103.98,103.86,103.95,202100.0,74.4354,74.4425,74.3566,74.4211,202100.0
2009-12-22 09:30:00,104.22,104.27,104.05,104.11,352400.0,74.6144,74.6501,74.4926,74.5356,352400.0
2009-12-22 09:35:00,104.1,104.37,104.08,104.33,221700.0,74.5284,74.7217,74.5141,74.6931,221700.0
2009-12-22 09:40:00,104.33,104.46,104.29,104.33,168300.0,74.6931,74.7862,74.6645,74.6931,168300.0
2009-12-22 09:45:00,104.32,104.34,104.21,104.32,91500.0,74.6859,74.7003,74.6072,74.6859,91500.0
2009-12-22 09:50:00,104.31,104.4,104.28,104.3,104500.0,74.6788,74.7432,74.6573,74.6716,104500.0
2009-12-22 09:55:00,104.31,104.36,104.23,104.28,95000.0,74.6788,74.7146,74.6215,74.6573,95000.0
2009-12-22 10:00:00,104.3,104.51,104.22,104.27,286200.0,74.6716,74.822,74.6144,74.6501,286200.0
2009-12-22 10:05:00,104.31,104.55,104.29,104.55,126900.0,74.6788,74.8506,74.6645,74.8506,126900.0
2009-12-22 10:10:00,104.55,104.6,104.51,104.53,137800.0,74.8506,74.8864,74.822,74.8363,137800.0
2009-12-22 10:15:00,104.53,104.6,104.51,104.51,124900.0,74.8363,74.8864,74.822,74.822,124900.0
2009-12-22 10:20:00,104.53,104.59,104.49,104.57,98900.0,74.8363,74.8792,74.8077,74.8649,98900.0
2009-12-22 10:25:00,104.56,104.61,104.53,104.55,63400.0,74.8578,74.8936,74.8363,74.8506,63400.0
2009-12-22 10:30:00,104.55,104.56,104.44,104.44,61800.0,74.8506,74.8578,74.7719,74.7719,61800.0
2009-12-22 10:35:00,104.45,104.53,104.45,104.5,59200.0,74.779,74.8363,74.779,74.8148,59200.0
2009-12-22 10:40:00,104.48,104.49,104.42,104.44,90700.0,74.8005,74.8077,74.7575,74.7719,90700.0
2009-12-22 10:45:00,104.44,104.46,104.35,104.36,84100.0,74.7719,74.7862,74.7074,74.7146,84100.0
2009-12-22 10:50:00,104.37,104.43,104.37,104.4,33800.0,74.7217,74.7647,74.7217,74.7432,33800.0
2009-12-22 10:55:00,104.4,104.42,104.39,104.41,37900.0,74.7432,74.7575,74.7361,74.7504,37900.0
2009-12-22 11:00:00,104.4,104.4,104.29,104.31,102900.0,74.7432,74.7432,74.6645,74.6788,102900.0
2009-12-22 11:05:00,104.32,104.39,104.31,104.39,57100.0,74.6859,74.7361,74.6788,74.7361,57100.0
2009-12-22 11:10:00,104.4,104.45,104.36,104.44,138200.0,74.7432,74.779,74.7146,74.7719,138200.0
2009-12-22 11:15:00,104.45,104.48,104.38,104.4,65000.0,74.779,74.8005,74.7289,74.7432,65000.0
2009-12-22 11:20:00,104.4,104.44,104.34,104.38,60100.0,74.7432,74.7719,74.7003,74.7289,60100.0
2009-12-22 11:25:00,104.38,104.39,104.35,104.38,90600.0,74.7289,74.7361,74.7074,74.7289,90600.0
2009-12-22 11:30:00,104.38,104.38,104.25,104.3,84700.0,74.7289,74.7289,74.6358,74.6716,84700.0
2009-12-22 11:35:00,104.3,104.36,104.28,104.36,40800.0,74.6716,74.7146,74.6573,74.7146,40800.0
2009-12-22 11:40:00,104.36,104.36,104.31,104.36,28400.0,74.7146,74.7146,74.6788,74.7146,28400.0
2009-12-22 11:45:00,104.36,104.37,104.34,104.35,27300.0,74.7146,74.7217,74.7003,74.7074,27300.0
2009-12-22 11:50:00,104.35,104.37,104.34,104.35,14200.0,74.7074,74.7217,74.7003,74.7074,14200.0
2009-12-22 11:55:00,104.34,104.39,104.33,104.37,46700.0,74.7003,74.7361,74.6931,74.7217,46700.0
2009-12-22 12:00:00,104.39,104.39,104.36,104.38,13800.0,74.7361,74.7361,74.7146,74.7289,13800.0
2009-12-22 12:05:00,104.38,104.41,104.36,104.4,56800.0,74.7289,74.7504,74.7146,74.7432,56800.0
2009-12-22 12:10:00,104.42,104.42,104.38,104.4,27200.0,74.7575,74.7575,74.7289,74.7432,27200.0
2009-12-22 12:15:00,104.4,104.4,104.36,104.37,12400.0,74.7432,74.7432,74.7146,74.7217,12400.0
2009-12-22 12:20:00,104.37,104.39,104.35,104.36,17900.0,74.7217,74.7361,74.7074,74.7146,17900.0
2009-12-22 12:25:00,104.36,104.39,104.35,104.37,25800.0,74.7146,74.7361,74.7074,74.7217,25800.0
2009-12-22 12:30:00,104.36,104.43,104.36,104.41,23900.0,74.7146,74.7647,74.7146,74.7504,23900.0
2009-12-22 12:35:00,104.42,104.44,104.41,104.41,48500.0,74.7575,74.7719,74.7504,74.7504,48500.0
2009-12-22 12:40:00,104.42,104.42,104.37,104.38,27000.0,74.7575,74.7575,74.7217,74.7289,27000.0
2009-12-22 12:45:00,104.38,104.44,104.37,104.44,18800.0,74.7289,74.7719,74.7217,74.7719,18800.0
2009-12-22 12:50:00,104.44,104.49,104.41,104.49,50800.0,74.7719,74.8077,74.7504,74.8077,50800.0
2009-12-22 12:55:00,104.5,104.51,104.45,104.48,31100.0,74.8148,74.822,74.779,74.8005,31100.0
2009-12-22 13:00:00,104.48,104.52,104.45,104.52,105800.0,74.8005,74.8291,74.779,74.8291,105800.0
2009-12-22 13:05:00,104.52,104.55,104.5,104.55,78300.0,74.8291,74.8506,74.8148,74.8506,78300.0
2009-12-22 13:10:00,104.55,104.56,104.52,104.53,50900.0,74.8506,74.8578,74.8291,74.8363,50900.0
2009-12-22 13:15:00,104.53,104.53,104.47,104.48,38100.0,74.8363,74.8363,74.7933,74.8005,38100.0
2009-12-22 13:20:00,104.48,104.49,104.46,104.49,20200.0,74.8005,74.8077,74.7862,74.8077,20200.0
2009-12-22 13:25:00,104.49,104.53,104.49,104.51,44800.0,74.8077,74.8363,74.8077,74.822,44800.0
2009-12-22 13:30:00,104.51,104.51,104.46,104.48,65500.0,74.822,74.822,74.7862,74.8005,65500.0
2009-12-22 13:35:00,104.49,104.57,104.48,104.57,99800.0,74.8077,74.8649,74.8005,74.8649,99800.0
2009-12-22 13:40:00,104.57,104.57,104.53,104.55,71800.0,74.8649,74.8649,74.8363,74.8506,71800.0
2009-12-22 13:45:00,104.55,104.56,104.52,104.52,60700.0,74.8506,74.8578,74.8291,74.8291,60700.0
2009-12-22 13:50:00,104.53,104.56,104.48,104.56,53700.0,74.8363,74.8578,74.8005,74.8578,53700.0
2009-12-22 13:55:00,104.55,104.57,104.52,104.53,38400.0,74.8506,74.8649,74.8291,74.8363,38400.0
2009-12-22 14:00:00,104.52,104.53,104.47,104.47,52400.0,74.8291,74.8363,74.7933,74.7933,52400.0
2009-12-22 14:05:00,104.48,104.5,104.45,104.48,30400.0,74.8005,74.8148,74.779,74.8005,30400.0
2009-12-22 14:10:00,104.47,104.48,104.45,104.48,14600.0,74.7933,74.8005,74.779,74.8005,14600.0
2009-12-22 14:15:00,104.47,104.52,104.47,104.48,39000.0,74.7933,74.8291,74.7933,74.8005,39000.0
2009-12-22 14:20:00,104.48,104.48,104.4,104.42,213800.0,74.8005,74.8005,74.7432,74.7575,213800.0
2009-12-22 14:25:00,104.43,104.43,104.38,104.42,75900.0,74.7647,74.7647,74.7289,74.7575,75900.0
2009-12-22 14:30:00,104.42,104.43,104.39,104.43,16700.0,74.7575,74.7647,74.7361,74.7647,16700.0
2009-12-22 14:35:00,104.43,104.47,104.43,104.46,36200.0,74.7647,74.7933,74.7647,74.7862,36200.0
2009-12-22 14:40:00,104.46,104.46,104.42,104.45,51300.0,74.7862,74.7862,74.7575,74.779,51300.0
2009-12-22 14:45:00,104.45,104.47,104.41,104.41,31800.0,74.779,74.7933,74.7504,74.7504,31800.0
2009-12-22 14:50:00,104.41,104.42,104.4,104.42,41500.0,74.7504,74.7575,74.7432,74.7575,41500.0
2009-12-22 14:55:00,104.4,104.45,104.38,104.39,32500.0,74.7432,74.779,74.7289,74.7361,32500.0
2009-12-22 15:00:00,104.4,104.4,104.35,104.39,100200.0,74.7432,74.7432,74.7074,74.7361,100200.0
2009-12-22 15:05:00,104.39,104.4,104.33,104.34,50200.0,74.7361,74.7432,74.6931,74.7003,50200.0
2009-12-22 15:10:00,104.35,104.36,104.32,104.33,49300.0,74.7074,74.7146,74.6859,74.6931,49300.0
2009-12-22 15:15:00,104.32,104.4,104.32,104.38,71500.0,74.6859,74.7432,74.6859,74.7289,71500.0
2009-12-22 15:20:00,104.38,104.4,104.37,104.39,30800.0,74.7289,74.7432,74.7217,74.7361,30800.0
2009-12-22 15:25:00,104.4,104.41,104.36,104.4,46800.0,74.7432,74.7504,74.7146,74.7432,46800.0
2009-12-22 15:30:00,104.39,104.43,104.38,104.43,69900.0,74.7361,74.7647,74.7289,74.7647,69900.0
2009-12-22 15:35:00,104.43,104.48,104.42,104.44,89600.0,74.7647,74.8005,74.7575,74.7719,89600.0
2009-12-22 15:40:00,104.44,104.44,104.36,104.37,165200.0,74.7719,74.7719,74.7146,74.7217,165200.0
2009-12-22 15:45:00,104.36,104.45,104.35,104.45,215400.0,74.7146,74.779,74.7074,74.779,215400.0
2009-12-22 15:50:00,104.45,104.46,104.4,104.42,234300.0,74.779,74.7862,74.7432,74.7575,234300.0
2009-12-22 15:55:00,104.41,104.48,104.37,104.45,410100.0,74.7504,74.8005,74.7217,74.779,410100.0
2009-12-22 16:00:00,104.45,104.58,104.4,104.49,93300.0,74.779,74.8721,74.7432,74.8077,93300.0
2009-12-22 16:05:00,104.43,104.58,104.43,104.5,5500.0,74.7647,74.8721,74.7647,74.8148,5500.0
2009-12-22 16:10:00,104.5,104.5,104.5,104.5,0.0,74.8148,74.8148,74.8148,74.8148,0.0
2009-12-23 09:30:00,104.65,104.65,104.52,104.58,163800.0,74.9222,74.9222,74.8291,74.8721,163800.0
2009-12-23 09:35:00,104.6,104.72,104.56,104.7,159200.0,74.8864,74.9723,74.8578,74.958,159200.0
2009-12-23 09:40:00,104.7,104.7,104.53,104.56,225400.0,74.958,74.958,74.8363,74.8578,225400.0
2009-12-23 09:45:00,104.56,104.62,104.51,104.61,68100.0,74.8578,74.9007,74.822,74.8936,68100.0
2009-12-23 09:50:00,104.61,104.61,104.54,104.58,38200.0,74.8936,74.8936,74.8435,74.8721,38200.0
2009-12-23 09:55:00,104.59,104.63,104.53,104.55,257500.0,74.8792,74.9079,74.8363,74.8506,257500.0
2009-12-23 10:00:00,104.54,104.54,104.26,104.42,310900.0,74.8435,74.8435,74.643,74.7575,310900.0
2009-12-23 10:05:00,104.41,104.41,104.3,104.32,93500.0,74.7504,74.7504,74.6716,74.6859,93500.0
2009-12-23 10:10:00,104.32,104.44,104.31,104.4,55300.0,74.6859,74.7719,74.6788,74.7432,55300.0
2009-12-23 10:15:00,104.4,104.45,104.32,104.35,73100.0,74.7432,74.779,74.6859,74.7074,73100.0
2009-12-23 10:20:00,104.36,104.38,104.24,104.27,142200.0,74.7146,74.7289,74.6287,74.6501,142200.0
2009-12-23 10:25:00,104.28,104.31,104.17,104.22,139600.0,74.6573,74.6788,74.5786,74.6144,139600.0
2009-12-23 10:30:00,104.23,104.32,104.22,104.26,272500.0,74.6215,74.6859,74.6144,74.643,272500.0
2009-12-23 10:35:00,104.26,104.33,104.24,104.32,70000.0,74.643,74.6931,74.6287,74.6859,70000.0
2009-12-23 10:40:00,104.31,104.36,104.31,104.35,109300.0,74.6788,74.7146,74.6788,74.7074,109300.0
2009-12-23 10:45:00,104.35,104.39,104.31,104.34,104800.0,74.7074,74.7361,74.6788,74.7003,104800.0
2009-12-23 10:50:00,104.34,104.36,104.28,104.36,98800.0,74.7003,74.7146,74.6573,74.7146,98800.0
2009-12-23 10:55:00,104.36,104.38,104.35,104.35,51000.0,74.7146,74.7289,74.7074,74.7074,51000.0
2009-12-23 11:00:00,104.34,104.36,104.32,104.34,57600.0,74.7003,74.7146,74.6859,74.7003,57600.0
2009-12-23 11:05:00,104.34,104.37,104.32,104.35,109000.0,74.7003,74.7217,74.6859,74.7074,109000.0
2009-12-23 11:10:00,104.35,104.38,104.34,104.36,72500.0,74.7074,74.7289,74.7003,74.7146,72500.0
2009-12-23 11:15:00,104.37,104.41,104.29,104.39,98700.0,74.7217,74.7504,74.6645,74.7361,98700.0
2009-12-23 11:20:00,104.39,104.42,104.37,104.4,72500.0,74.7361,74.7575,74.7217,74.7432,72500.0
2009-12-23 11:25:00,104.4,104.41,104.38,104.38,16300.0,74.7432,74.7504,74.7289,74.7289,16300.0
2009-12-23 11:30:00,104.39,104.44,104.38,104.43,38000.0,74.7361,74.7719,74.7289,74.7647,38000.0
2009-12-23 11:35:00,104.44,104.44,104.41,104.43,14400.0,74.7719,74.7719,74.7504,74.7647,14400.0
2009-12-23 11:40:00,104.44,104.49,104.39,104.4,35000.0,74.7719,74.8077,74.7361,74.7432,35000.0
2009-12-23 11:45:00,104.4,104.4,104.38,104.4,13400.0,74.7432,74.7432,74.7289,74.7432,13400.0
2009-12-23 11:50:00,104.4,104.47,104.4,104.47,46800.0,74.7432,74.7933,74.7432,74.7933,46800.0
2009-12-23 11:55:00,104.46,104.46,104.44,104.45,13400.0,74.7862,74.7862,74.7719,74.779,13400.0
2009-12-23 12:00:00,104.45,104.45,104.41,104.43,53000.0,74.779,74.779,74.7504,74.7647,53000.0
2009-12-23 12:05:00,104.42,104.44,104.41,104.41,19800.0,74.7575,74.7719,74.7504,74.7504,19800.0
2009-12-23 12:10:00,104.42,104.45,104.4,104.43,8400.0,74.7575,74.779,74.7432,74.7647,8400.0
2009-12-23 12:15:00,104.43,104.45,104.42,104.45,6500.0,74.7647,74.779,74.7575,74.779,6500.0
2009-12-23 12:20:00,104.45,104.47,104.44,104.46,15400.0,74.779,74.7933,74.7719,74.7862,15400.0
2009-12-23 12:25:00,104.47,104.47,104.44,104.45,18400.0,74.7933,74.7933,74.7719,74.779,18400.0
2009-12-23 12:30:00,104.45,104.46,104.43,104.46,19700.0,74.779,74.7862,74.7647,74.7862,19700.0
2009-12-23 12:35:00,104.46,104.46,104.43,104.46,16700.0,74.7862,74.7862,74.7647,74.7862,16700.0
2009-12-23 12:40:00,104.46,104.47,104.45,104.46,10800.0,74.7862,74.7933,74.779,74.7862,10800.0
2009-12-23 12:45:00,104.46,104.47,104.45,104.47,7100.0,74.7862,74.7933,74.779,74.7933,7100.0
2009-12-23 12:50:00,104.47,104.54,104.46,104.49,28400.0,74.7933,74.8435,74.7862,74.8077,28400.0
2009-12-23 12:55:00,104.49,104.49,104.45,104.47,18200.0,74.8077,74.8077,74.779,74.7933,18200.0
2009-12-23 13:00:00,104.47,104.47,104.43,104.43,12300.0,74.7933,74.7933,74.7647,74.7647,12300.0
2009-12-23 13:05:00,104.44,104.44,104.4,104.41,10600.0,74.7719,74.7719,74.7432,74.7504,10600.0
2009-12-23 13:10:00,104.4,104.43,104.4,104.42,28800.0,74.7432,74.7647,74.7432,74.7575,28800.0
2009-12-23 13:15:00,104.43,104.46,104.43,104.44,7900.0,74.7647,74.7862,74.7647,74.7719,7900.0
2009-12-23 13:20:00,104.46,104.52,104.45,104.51,114600.0,74.7862,74.8291,74.779,74.822,114600.0
2009-12-23 13:25:00,104.51,104.51,104.49,104.5,20000.0,74.822,74.822,74.8077,74.8148,20000.0
2009-12-23 13:30:00,104.5,104.55,104.5,104.52,41600.0,74.8148,74.8506,74.8148,74.8291,41600.0
2009-12-23 13:35:00,104.51,104.51,104.46,104.47,14000.0,74.822,74.822,74.7862,74.7933,14000.0
2009-12-23 13:40:00,104.48,104.5,104.47,104.5,41800.0,74.8005,74.8148,74.7933,74.8148,41800.0
2009-12-23 13:45:00,104.51,104.61,104.51,104.54,40500.0,74.822,74.8936,74.822,74.8435,40500.0
2009-12-23 13:50:00,104.52,104.55,104.52,104.53,25600.0,74.8291,74.8506,74.8291,74.8363,25600.0
2009-12-23 13:55:00,104.54,104.54,104.51,104.54,4500.0,74.8435,74.8435,74.822,74.8435,4500.0
2009-12-23 14:00:00,104.54,104.56,104.54,104.55,13800.0,74.8435,74.8578,74.8435,74.8506,13800.0
2009-12-23 14:05:00,104.56,104.56,104.53,104.54,16400.0,74.8578,74.8578,74.8363,74.8435,16400.0
2009-12-23 14:10:00,104.55,104.58,104.55,104.58,9700.0,74.8506,74.8721,74.8506,74.8721,9700.0
2009-12-23 14:15:00,104.58,104.59,104.55,104.56,31800.0,74.8721,74.8792,74.8506,74.8578,31800.0
2009-12-23 14:20:00,104.56,104.57,104.55,104.57,12200.0,74.8578,74.8649,74.8506,74.8649,12200.0
2009-12-23 14:25:00,104.57,104.57,104.51,104.53,21500.0,74.8649,74.8649,74.822,74.8363,21500.0
2009-12-23 14:30:00,104.53,104.55,104.5,104.53,40800.0,74.8363,74.8506,74.8148,74.8363,40800.0
2009-12-23 14:35:00,104.52,104.59,104.5,104.54,20500.0,74.8291,74.8792,74.8148,74.8435,20500.0
2009-12-23 14:40:00,104.55,104.55,104.53,104.53,9200.0,74.8506,74.8506,74.8363,74.8363,9200.0
2009-12-23 14:45:00,104.54,104.56,104.52,104.55,56100.0,74.8435,74.8578,74.8291,74.8506,56100.0
2009-12-23 14:50:00,104.55,104.55,104.51,104.53,17200.0,74.8506,74.8506,74.822,74.8363,17200.0
2009-12-23 14:55:00,104.54,104.55,104.5,104.51,11700.0,74.8435,74.8506,74.8148,74.822,11700.0
2009-12-23 15:00:00,104.5,104.51,104.48,104.51,28400.0,74.8148,74.822,74.8005,74.822,28400.0
2009-12-23 15:05:00,104.51,104.52,104.47,104.49,8500.0,74.822,74.8291,74.7933,74.8077,8500.0
2009-12-23 15:10:00,104.49,104.5,104.47,104.49,16900.0,74.8077,74.8148,74.7933,74.8077,16900.0
2009-12-23 15:15:00,104.48,104.53,104.47,104.51,56400.0,74.8005,74.8363,74.7933,74.822,56400.0
2009-12-23 15:20:00,104.51,104.51,104.45,104.45,22100.0,74.822,74.822,74.779,74.779,22100.0
2009-12-23 15:25:00,104.46,104.46,104.42,104.42,31900.0,74.7862,74.7862,74.7575,74.7575,31900.0
2009-12-23 15:30:00,104.42,104.43,104.36,104.39,74400.0,74.7575,74.7647,74.7146,74.7361,74400.0
2009-12-23 15:35:00,104.38,104.43,104.36,104.43,160800.0,74.7289,74.7647,74.7146,74.7647,160800.0
2009-12-23 15:40:00,104.43,104.48,104.42,104.45,94000.0,74.7647,74.8005,74.7575,74.779,94000.0
2009-12-23 15:45:00,104.44,104.46,104.43,104.43,43500.0,74.7719,74.7862,74.7647,74.7647,43500.0
2009-12-23 15:50:00,104.43,104.5,104.41,104.5,148300.0,74.7647,74.8148,74.7504,74.8148,148300.0
2009-12-23 15:55:00,104.49,104.53,104.44,104.45,148000.0,74.8077,74.8363,74.7719,74.779,148000.0
2009-12-24 09:30:00,104.57,104.71,104.55,104.71,66500.0,74.8649,74.9652,74.8506,74.9652,66500.0
2009-12-24 09:35:00,104.71,104.74,104.65,104.65,90300.0,74.9652,74.9866,74.9222,74.9222,90300.0
2009-12-24 09:40:00,104.65,104.72,104.64,104.69,96500.0,74.9222,74.9723,74.915,74.9508,96500.0
2009-12-24 09:45:00,104.7,104.71,104.64,104.69,74400.0,74.958,74.9652,74.915,74.9508,74400.0
2009-12-24 09:50:00,104.69,104.71,104.66,104.71,59300.0,74.9508,74.9652,74.9294,74.9652,59300.0
2009-12-24 09:55:00,104.71,104.78,104.71,104.76,155400.0,74.9652,75.0153,74.9652,75.001,155400.0
2009-12-24 10:00:00,104.77,104.95,104.77,104.92,188000.0,75.0081,75.137,75.0081,75.1155,188000.0
2009-12-24 10:05:00,104.92,104.95,104.92,104.94,60900.0,75.1155,75.137,75.1155,75.1298,60900.0
2009-12-24 10:10:00,104.94,104.98,104.9,104.91,70500.0,75.1298,75.1585,75.1012,75.1083,70500.0
2009-12-24 10:15:00,104.92,104.97,104.92,104.97,60700.0,75.1155,75.1513,75.1155,75.1513,60700.0
2009-12-24 10:20:00,104.97,104.97,104.93,104.96,139400.0,75.1513,75.1513,75.1227,75.1441,139400.0
2009-12-24 10:25:00,104.96,105.0,104.96,104.97,89500.0,75.1441,75.1728,75.1441,75.1513,89500.0
2009-12-24 10:30:00,104.96,104.97,104.9,104.92,83900.0,75.1441,75.1513,75.1012,75.1155,83900.0
2009-12-24 10:35:00,104.92,104.93,104.89,104.93,56200.0,75.1155,75.1227,75.094,75.1227,56200.0
2009-12-24 10:40:00,104.93,104.94,104.9,104.9,35900.0,75.1227,75.1298,75.1012,75.1012,35900.0
2009-12-24 10:45:00,104.9,104.93,104.86,104.86,44900.0,75.1012,75.1227,75.0725,75.0725,44900.0
2009-12-24 10:50:00,104.86,104.91,104.85,104.91,88500.0,75.0725,75.1083,75.0654,75.1083,88500.0
2009-12-24 10:55:00,104.91,104.94,104.88,104.93,75000.0,75.1083,75.1298,75.0869,75.1227,75000.0
2009-12-24 11:00:00,104.94,104.94,104.89,104.9,91400.0,75.1298,75.1298,75.094,75.1012,91400.0
2009-12-24 11:05:00,104.9,104.9,104.87,104.88,51600.0,75.1012,75.1012,75.0797,75.0869,51600.0
2009-12-24 11:10:00,104.87,104.92,104.87,104.91,84900.0,75.0797,75.1155,75.0797,75.1083,84900.0
2009-12-24 11:15:00,104.9,104.91,104.9,104.9,47600.0,75.1012,75.1083,75.1012,75.1012,47600.0
2009-12-24 11:20:00,104.9,104.92,104.89,104.89,68000.0,75.1012,75.1155,75.094,75.094,68000.0
2009-12-24 11:25:00,104.89,104.9,104.88,104.89,48800.0,75.094,75.1012,75.0869,75.094,48800.0
2009-12-24 11:30:00,104.89,104.91,104.88,104.91,33600.0,75.094,75.1083,75.0869,75.1083,33600.0
2009-12-24 11:35:00,104.91,104.92,104.9,104.91,47100.0,75.1083,75.1155,75.1012,75.1083,47100.0
2009-12-24 11:40:00,104.91,104.93,104.91,104.93,48100.0,75.1083,75.1227,75.1083,75.1227,48100.0
2009-12-24 11:45:00,104.93,104.95,104.92,104.95,34400.0,75.1227,75.137,75.1155,75.137,34400.0
2009-12-24 11:50:00,104.94,104.99,104.93,104.94,70800.0,75.1298,75.1656,75.1227,75.1298,70800.0
2009-12-24 11:55:00,104.94,104.95,104.93,104.94,55800.0,75.1298,75.137,75.1227,75.1298,55800.0
2009-12-24 12:00:00,104.94,104.98,104.91,104.91,100900.0,75.1298,75.1585,75.1083,75.1083,100900.0
2009-12-24 12:05:00,104.92,104.92,104.9,104.92,41600.0,75.1155,75.1155,75.1012,75.1155,41600.0
2009-12-24 12:10:00,104.92,104.99,104.91,104.99,150700.0,75.1155,75.1656,75.1083,75.1656,150700.0
2009-12-24 12:15:00,104.99,104.99,104.95,104.95,66400.0,75.1656,75.1656,75.137,75.137,66400.0
2009-12-24 12:20:00,104.95,104.96,104.9,104.9,134000.0,75.137,75.1441,75.1012,75.1012,134000.0
2009-12-24 12:25:00,104.89,104.92,104.89,104.91,87900.0,75.094,75.1155,75.094,75.1083,87900.0
2009-12-24 12:30:00,104.91,104.93,104.91,104.93,66000.0,75.1083,75.1227,75.1083,75.1227,66000.0
2009-12-24 12:35:00,104.93,104.96,104.93,104.95,90600.0,75.1227,75.1441,75.1227,75.137,90600.0
2009-12-24 12:40:00,104.95,104.96,104.94,104.94,58100.0,75.137,75.1441,75.1298,75.1298,58100.0
2009-12-24 12:45:00,104.94,104.96,104.94,104.95,67200.0,75.1298,75.1441,75.1298,75.137,67200.0
2009-12-24 12:50:00,104.95,104.98,104.94,104.98,75300.0,75.137,75.1585,75.1298,75.1585,75300.0
2009-12-24 12:55:00,104.97,105.04,104.97,105.01,237400.0,75.1513,75.2014,75.1513,75.1799,237400.0
2009-12-28 09:30:00,105.23,105.29,105.2,105.28,183100.0,75.3374,75.3804,75.316,75.3732,183100.0
2009-12-28 09:35:00,105.28,105.35,105.26,105.26,128000.0,75.3732,75.4234,75.3589,75.3589,128000.0
2009-12-28 09:40:00,105.27,105.32,105.26,105.26,202000.0,75.3661,75.4019,75.3589,75.3589,202000.0
2009-12-28 09:45:00,105.26,105.29,105.24,105.28,101200.0,75.3589,75.3804,75.3446,75.3732,101200.0
2009-12-28 09:50:00,105.27,105.3,105.27,105.28,74200.0,75.3661,75.3876,75.3661,75.3732,74200.0
2009-12-28 09:55:00,105.28,105.29,105.22,105.23,107800.0,75.3732,75.3804,75.3303,75.3374,107800.0
2009-12-28 10:00:00,105.23,105.25,105.19,105.25,85200.0,75.3374,75.3518,75.3088,75.3518,85200.0
2009-12-28 10:05:00,105.25,105.25,105.23,105.24,63200.0,75.3518,75.3518,75.3374,75.3446,63200.0
2009-12-28 10:10:00,105.24,105.26,105.14,105.14,115500.0,75.3446,75.3589,75.273,75.273,115500.0
2009-12-28 10:15:00,105.14,105.15,105.1,105.15,116300.0,75.273,75.2802,75.2444,75.2802,116300.0
2009-12-28 10:20:00,105.15,105.16,105.11,105.12,130600.0,75.2802,75.2873,75.2515,75.2587,130600.0
2009-12-28 10:25:00,105.11,105.2,105.11,105.18,143900.0,75.2515,75.316,75.2515,75.3016,143900.0
2009-12-28 10:30:00,105.19,105.2,105.14,105.14,117500.0,75.3088,75.316,75.273,75.273,117500.0
2009-12-28 10:35:00,105.14,105.14,105.09,105.09,86500.0,75.273,75.273,75.2372,75.2372,86500.0
2009-12-28 10:40:00,105.1,105.14,105.09,105.11,92000.0,75.2444,75.273,75.2372,75.2515,92000.0
2009-12-28 10:45:00,105.11,105.13,105.09,105.13,70100.0,75.2515,75.2658,75.2372,75.2658,70100.0
2009-12-28 10:50:00,105.13,105.15,105.13,105.13,54400.0,75.2658,75.2802,75.2658,75.2658,54400.0
2009-12-28 10:55:00,105.13,105.15,105.12,105.15,32900.0,75.2658,75.2802,75.2587,75.2802,32900.0
2009-12-28 11:00:00,105.15,105.17,105.15,105.16,85900.0,75.2802,75.2945,75.2802,75.2873,85900.0
2009-12-28 11:05:00,105.17,105.19,105.17,105.18,80300.0,75.2945,75.3088,75.2945,75.3016,80300.0
2009-12-28 11:10:00,105.19,105.2,105.15,105.17,146300.0,75.3088,75.316,75.2802,75.2945,146300.0
2009-12-28 11:15:00,105.17,105.18,105.16,105.18,68000.0,75.2945,75.3016,75.2873,75.3016,68000.0
2009-12-28 11:20:00,105.17,105.19,105.16,105.19,39600.0,75.2945,75.3088,75.2873,75.3088,39600.0
2009-12-28 11:25:00,105.19,105.19,105.17,105.18,117300.0,75.3088,75.3088,75.2945,75.3016,117300.0
2009-12-28 11:30:00,105.18,105.21,105.18,105.21,106300.0,75.3016,75.3231,75.3016,75.3231,106300.0
2009-12-28 11:35:00,105.21,105.22,105.21,105.21,53200.0,75.3231,75.3303,75.3231,75.3231,53200.0
2009-12-28 11:40:00,105.21,105.22,105.21,105.22,81600.0,75.3231,75.3303,75.3231,75.3303,81600.0
2009-12-28 11:45:00,105.22,105.22,105.2,105.22,123600.0,75.3303,75.3303,75.316,75.3303,123600.0
2009-12-28 11:50:00,105.21,105.22,105.2,105.21,56700.0,75.3231,75.3303,75.316,75.3231,56700.0
2009-12-28 11:55:00,105.21,105.21,105.14,105.18,180200.0,75.3231,75.3231,75.273,75.3016,180200.0
2009-12-28 12:00:00,105.18,105.25,105.16,105.17,192700.0,75.3016,75.3518,75.2873,75.2945,192700.0
2009-12-28 12:05:00,105.16,105.17,105.15,105.16,103300.0,75.2873,75.2945,75.2802,75.2873,103300.0
2009-12-28 12:10:00,105.16,105.17,105.16,105.17,23500.0,75.2873,75.2945,75.2873,75.2945,23500.0
2009-12-28 12:15:00,105.17,105.19,105.16,105.17,95000.0,75.2945,75.3088,75.2873,75.2945,95000.0
2009-12-28 12:20:00,105.17,105.17,105.15,105.16,52700.0,75.2945,75.2945,75.2802,75.2873,52700.0
2009-12-28 12:25:00,105.16,105.18,105.15,105.16,31800.0,75.2873,75.3016,75.2802,75.2873,31800.0
2009-12-28 12:30:00,105.17,105.18,105.15,105.16,141700.0,75.2945,75.3016,75.2802,75.2873,141700.0
2009-12-28 12:35:00,105.16,105.17,105.15,105.16,56000.0,75.2873,75.2945,75.2802,75.2873,56000.0
2009-12-28 12:40:00,105.16,105.17,105.13,105.15,78700.0,75.2873,75.2945,75.2658,75.2802,78700.0
2009-12-28 12:45:00,105.15,105.16,105.14,105.14,33100.0,75.2802,75.2873,75.273,75.273,33100.0
2009-12-28 12:50:00,105.15,105.17,105.14,105.17,47400.0,75.2802,75.2945,75.273,75.2945,47400.0
2009-12-28 12:55:00,105.17,105.18,105.16,105.17,52100.0,75.2945,75.3016,75.2873,75.2945,52100.0
2009-12-28 13:00:00,105.16,105.17,105.15,105.15,51600.0,75.2873,75.2945,75.2802,75.2802,51600.0
2009-12-28 13:05:00,105.16,105.18,105.15,105.16,21400.0,75.2873,75.3016,75.2802,75.2873,21400.0
2009-12-28 13:10:00,105.17,105.19,105.17,105.18,39100.0,75.2945,75.3088,75.2945,75.3016,39100.0
2009-12-28 13:15:00,105.18,105.19,105.15,105.15,95300.0,75.3016,75.3088,75.2802,75.2802,95300.0
2009-12-28 13:20:00,105.15,105.16,105.15,105.16,17700.0,75.2802,75.2873,75.2802,75.2873,17700.0
2009-12-28 13:25:00,105.16,105.2,105.15,105.19,92000.0,75.2873,75.316,75.2802,75.3088,92000.0
2009-12-28 13:30:00,105.18,105.18,105.11,105.11,214300.0,75.3016,75.3016,75.2515,75.2515,214300.0
2009-12-28 13:35:00,105.12,105.14,105.09,105.09,90200.0,75.2587,75.273,75.2372,75.2372,90200.0
2009-12-28 13:40:00,105.08,105.09,105.07,105.09,30100.0,75.2301,75.2372,75.2229,75.2372,30100.0
2009-12-28 13:45:00,105.08,105.09,105.07,105.08,47400.0,75.2301,75.2372,75.2229,75.2301,47400.0
2009-12-28 13:50:00,105.08,105.1,105.07,105.1,43500.0,75.2301,75.2444,75.2229,75.2444,43500.0
2009-12-28 13:55:00,105.1,105.13,105.1,105.12,30400.0,75.2444,75.2658,75.2444,75.2587,30400.0
2009-12-28 14:00:00,105.13,105.15,105.06,105.06,78200.0,75.2658,75.2802,75.2157,75.2157,78200.0
2009-12-28 14:05:00,105.06,105.06,105.01,105.03,74000.0,75.2157,75.2157,75.1799,75.1943,74000.0
2009-12-28 14:10:00,105.03,105.04,104.93,105.02,126300.0,75.1943,75.2014,75.1227,75.1871,126300.0
2009-12-28 14:15:00,105.02,105.02,104.92,104.92,120200.0,75.1871,75.1871,75.1155,75.1155,120200.0
2009-12-28 14:20:00,104.92,104.94,104.9,104.9,64100.0,75.1155,75.1298,75.1012,75.1012,64100.0
2009-12-28 14:25:00,104.91,104.93,104.89,104.93,84800.0,75.1083,75.1227,75.094,75.1227,84800.0
2009-12-28 14:30:00,104.94,104.98,104.94,104.98,109100.0,75.1298,75.1585,75.1298,75.1585,109100.0
2009-12-28 14:35:00,104.98,104.99,104.95,104.96,53800.0,75.1585,75.1656,75.137,75.1441,53800.0
2009-12-28 14:40:00,104.96,104.96,104.9,104.9,72000.0,75.1441,75.1441,75.1012,75.1012,72000.0
2009-12-28 14:45:00,104.91,104.98,104.9,104.97,100700.0,75.1083,75.1585,75.1012,75.1513,100700.0
2009-12-28 14:50:00,104.98,105.02,104.97,105.0,50100.0,75.1585,75.1871,75.1513,75.1728,50100.0
2009-12-28 14:55:00,105.01,105.01,104.99,105.01,53900.0,75.1799,75.1799,75.1656,75.1799,53900.0
2009-12-28 15:00:00,105.01,105.01,105.0,105.01,53900.0,75.1799,75.1799,75.1728,75.1799,53900.0
2009-12-28 15:05:00,105.01,105.06,105.0,105.05,62600.0,75.1799,75.2157,75.1728,75.2086,62600.0
2009-12-28 15:10:00,105.05,105.06,105.05,105.05,73700.0,75.2086,75.2157,75.2086,75.2086,73700.0
2009-12-28 15:15:00,105.05,105.05,105.03,105.04,44800.0,75.2086,75.2086,75.1943,75.2014,44800.0
2009-12-28 15:20:00,105.04,105.05,105.03,105.05,78900.0,75.2014,75.2086,75.1943,75.2086,78900.0
2009-12-28 15:25:00,105.04,105.04,104.96,104.99,65600.0,75.2014,75.2014,75.1441,75.1656,65600.0
2009-12-28 15:30:00,104.99,105.04,104.99,105.03,126000.0,75.1656,75.2014,75.1656,75.1943,126000.0
2009-12-28 15:35:00,105.04,105.05,105.0,105.05,112900.0,75.2014,75.2086,75.1728,75.2086,112900.0
2009-12-28 15:40:00,105.04,105.13,105.02,105.12,96800.0,75.2014,75.2658,75.1871,75.2587,96800.0
2009-12-28 15:45:00,105.12,105.16,105.09,105.14,502200.0,75.2587,75.2873,75.2372,75.273,502200.0
2009-12-28 15:50:00,105.13,105.19,105.07,105.19,564500.0,75.2658,75.3088,75.2229,75.3088,564500.0
2009-12-28 15:55:00,105.19,105.34,105.18,105.3,491900.0,75.3088,75.4162,75.3016,75.3876,491900.0
2009-12-29 09:30:00,105.49,105.58,105.45,105.58,187900.0,75.5236,75.588,75.4949,75.588,187900.0
2009-12-29 09:35:00,105.57,105.57,105.45,105.48,175500.0,75.5809,75.5809,75.4949,75.5164,175500.0
2009-12-29 09:40:00,105.47,105.55,105.43,105.46,85900.0,75.5093,75.5665,75.4806,75.5021,85900.0
2009-12-29 09:45:00,105.46,105.58,105.45,105.54,92100.0,75.5021,75.588,75.4949,75.5594,92100.0
2009-12-29 09:50:00,105.55,105.6,105.53,105.57,114100.0,75.5665,75.6023,75.5522,75.5809,114100.0
2009-12-29 09:55:00,105.57,105.59,105.52,105.54,76900.0,75.5809,75.5952,75.5451,75.5594,76900.0
2009-12-29 10:00:00,105.56,105.57,105.47,105.49,27400.0,75.5737,75.5809,75.5093,75.5236,27400.0
2009-12-29 10:05:00,105.49,105.5,105.45,105.48,40800.0,75.5236,75.5307,75.4949,75.5164,40800.0
2009-12-29 10:10:00,105.48,105.55,105.48,105.54,49500.0,75.5164,75.5665,75.5164,75.5594,49500.0
2009-12-29 10:15:00,105.54,105.6,105.53,105.6,47700.0,75.5594,75.6023,75.5522,75.6023,47700.0
2009-12-29 10:20:00,105.59,105.63,105.58,105.6,16200.0,75.5952,75.6238,75.588,75.6023,16200.0
2009-12-29 10:25:00,105.6,105.64,105.6,105.62,22800.0,75.6023,75.631,75.6023,75.6167,22800.0
2009-12-29 10:30:00,105.61,105.64,105.58,105.58,32100.0,75.6095,75.631,75.588,75.588,32100.0
2009-12-29 10:35:00,105.59,105.59,105.54,105.54,46900.0,75.5952,75.5952,75.5594,75.5594,46900.0
2009-12-29 10:40:00,105.54,105.56,105.51,105.51,18000.0,75.5594,75.5737,75.5379,75.5379,18000.0
2009-12-29 10:45:00,105.51,105.54,105.51,105.52,25300.0,75.5379,75.5594,75.5379,75.5451,25300.0
2009-12-29 10:50:00,105.51,105.54,105.5,105.51,20800.0,75.5379,75.5594,75.5307,75.5379,20800.0
2009-12-29 10:55:00,105.52,105.53,105.5,105.51,19700.0,75.5451,75.5522,75.5307,75.5379,19700.0
2009-12-29 11:00:00,105.51,105.54,105.49,105.49,47200.0,75.5379,75.5594,75.5236,75.5236,47200.0
2009-12-29 11:05:00,105.5,105.5,105.43,105.44,25200.0,75.5307,75.5307,75.4806,75.4878,25200.0
2009-12-29 11:10:00,105.44,105.45,105.39,105.4,82300.0,75.4878,75.4949,75.452,75.4592,82300.0
2009-12-29 11:15:00,105.39,105.4,105.37,105.37,63000.0,75.452,75.4592,75.4377,75.4377,63000.0
2009-12-29 11:20:00,105.38,105.41,105.35,105.38,36600.0,75.4448,75.4663,75.4234,75.4448,36600.0
2009-12-29 11:25:00,105.38,105.39,105.32,105.33,43300.0,75.4448,75.452,75.4019,75.409,43300.0
2009-12-29 11:30:00,105.32,105.4,105.3,105.4,49900.0,75.4019,75.4592,75.3876,75.4592,49900.0
2009-12-29 11:35:00,105.41,105.41,105.34,105.38,41000.0,75.4663,75.4663,75.4162,75.4448,41000.0
2009-12-29 11:40:00,105.38,105.38,105.35,105.37,4000.0,75.4448,75.4448,75.4234,75.4377,4000.0
2009-12-29 11:45:00,105.37,105.42,105.37,105.42,21000.0,75.4377,75.4735,75.4377,75.4735,21000.0
2009-12-29 11:50:00,105.42,105.43,105.41,105.41,11800.0,75.4735,75.4806,75.4663,75.4663,11800.0
2009-12-29 11:55:00,105.41,105.42,105.39,105.42,17900.0,75.4663,75.4735,75.452,75.4735,17900.0
2009-12-29 12:00:00,105.42,105.44,105.4,105.42,9800.0,75.4735,75.4878,75.4592,75.4735,9800.0
2009-12-29 12:05:00,105.42,105.43,105.41,105.41,3000.0,75.4735,75.4806,75.4663,75.4663,3000.0
2009-12-29 12:10:00,105.41,105.43,105.39,105.39,27200.0,75.4663,75.4806,75.452,75.452,27200.0
2009-12-29 12:15:00,105.39,105.41,105.37,105.38,42500.0,75.452,75.4663,75.4377,75.4448,42500.0
2009-12-29 12:20:00,105.39,105.41,105.32,105.4,68500.0,75.452,75.4663,75.4019,75.4592,68500.0
2009-12-29 12:25:00,105.41,105.41,105.37,105.37,43200.0,75.4663,75.4663,75.4377,75.4377,43200.0
2009-12-29 12:30:00,105.36,105.41,105.35,105.4,61900.0,75.4305,75.4663,75.4234,75.4592,61900.0
2009-12-29 12:35:00,105.41,105.41,105.39,105.41,17800.0,75.4663,75.4663,75.452,75.4663,17800.0
2009-12-29 12:40:00,105.41,105.47,105.4,105.47,26200.0,75.4663,75.5093,75.4592,75.5093,26200.0
2009-12-29 12:45:00,105.48,105.49,105.44,105.45,42700.0,75.5164,75.5236,75.4878,75.4949,42700.0
2009-12-29 12:50:00,105.46,105.47,105.44,105.44,20700.0,75.5021,75.5093,75.4878,75.4878,20700.0
2009-12-29 12:55:00,105.44,105.44,105.39,105.39,14100.0,75.4878,75.4878,75.452,75.452,14100.0
2009-12-29 13:00:00,105.39,105.4,105.36,105.39,18200.0,75.452,75.4592,75.4305,75.452,18200.0
2009-12-29 13:05:00,105.4,105.41,105.39,105.41,26400.0,75.4592,75.4663,75.452,75.4663,26400.0
2009-12-29 13:10:00,105.41,105.43,105.4,105.43,11500.0,75.4663,75.4806,75.4592,75.4806,11500.0
2009-12-29 13:15:00,105.42,105.43,105.38,105.38,33200.0,75.4735,75.4806,75.4448,75.4448,33200.0
2009-12-29 13:20:00,105.39,105.42,105.39,105.41,11600.0,75.452,75.4735,75.452,75.4663,11600.0
2009-12-29 13:25:00,105.42,105.44,105.42,105.42,4800.0,75.4735,75.4878,75.4735,75.4735,4800.0
2009-12-29 13:30:00,105.41,105.45,105.37,105.45,19700.0,75.4663,75.4949,75.4377,75.4949,19700.0
2009-12-29 13:35:00,105.44,105.47,105.42,105.47,15300.0,75.4878,75.5093,75.4735,75.5093,15300.0
2009-12-29 13:40:00,105.47,105.49,105.44,105.44,11100.0,75.5093,75.5236,75.4878,75.4878,11100.0
2009-12-29 13:45:00,105.45,105.47,105.44,105.46,21400.0,75.4949,75.5093,75.4878,75.5021,21400.0
2009-12-29 13:50:00,105.47,105.47,105.46,105.46,9600.0,75.5093,75.5093,75.5021,75.5021,9600.0
2009-12-29 13:55:00,105.45,105.49,105.45,105.47,10100.0,75.4949,75.5236,75.4949,75.5093,10100.0
2009-12-29 14:00:00,105.48,105.49,105.45,105.46,27700.0,75.5164,75.5236,75.4949,75.5021,27700.0
2009-12-29 14:05:00,105.46,105.49,105.45,105.47,30800.0,75.5021,75.5236,75.4949,75.5093,30800.0
2009-12-29 14:10:00,105.46,105.47,105.44,105.44,13900.0,75.5021,75.5093,75.4878,75.4878,13900.0
2009-12-29 14:15:00,105.46,105.46,105.45,105.45,11100.0,75.5021,75.5021,75.4949,75.4949,11100.0
2009-12-29 14:20:00,105.45,105.49,105.45,105.49,25700.0,75.4949,75.5236,75.4949,75.5236,25700.0
2009-12-29 14:25:00,105.48,105.49,105.45,105.47,10500.0,75.5164,75.5236,75.4949,75.5093,10500.0
2009-12-29 14:30:00,105.47,105.47,105.46,105.47,17200.0,75.5093,75.5093,75.5021,75.5093,17200.0
2009-12-29 14:35:00,105.46,105.47,105.45,105.45,7100.0,75.5021,75.5093,75.4949,75.4949,7100.0
2009-12-29 14:40:00,105.46,105.49,105.46,105.49,30200.0,75.5021,75.5236,75.5021,75.5236,30200.0
2009-12-29 14:45:00,105.5,105.5,105.46,105.5,29200.0,75.5307,75.5307,75.5021,75.5307,29200.0
2009-12-29 14:50:00,105.5,105.5,105.41,105.44,64500.0,75.5307,75.5307,75.4663,75.4878,64500.0
2009-12-29 14:55:00,105.45,105.45,105.42,105.42,10100.0,75.4949,75.4949,75.4735,75.4735,10100.0
2009-12-29 15:00:00,105.43,105.53,105.42,105.52,145000.0,75.4806,75.5522,75.4735,75.5451,145000.0
2009-12-29 15:05:00,105.51,105.53,105.49,105.53,32700.0,75.5379,75.5522,75.5236,75.5522,32700.0
2009-12-29 15:10:00,105.5,105.53,105.47,105.5,24900.0,75.5307,75.5522,75.5093,75.5307,24900.0
2009-12-29 15:15:00,105.5,105.55,105.49,105.55,11400.0,75.5307,75.5665,75.5236,75.5665,11400.0
2009-12-29 15:20:00,105.55,105.57,105.48,105.52,31000.0,75.5665,75.5809,75.5164,75.5451,31000.0
2009-12-29 15:25:00,105.53,105.55,105.52,105.54,28100.0,75.5522,75.5665,75.5451,75.5594,28100.0
2009-12-29 15:30:00,105.54,105.54,105.5,105.5,14000.0,75.5594,75.5594,75.5307,75.5307,14000.0
2009-12-29 15:35:00,105.5,105.5,105.46,105.49,21100.0,75.5307,75.5307,75.5021,75.5236,21100.0
2009-12-29 15:40:00,105.49,105.49,105.4,105.43,61400.0,75.5236,75.5236,75.4592,75.4806,61400.0
2009-12-29 15:45:00,105.43,105.43,105.4,105.43,43600.0,75.4806,75.4806,75.4592,75.4806,43600.0
2009-12-29 15:50:00,105.42,105.42,105.33,105.35,110700.0,75.4735,75.4735,75.409,75.4234,110700.0
2009-12-29 15:55:00,105.35,105.37,105.25,105.26,224200.0,75.4234,75.4377,75.3518,75.3589,224200.0
2009-12-29 16:00:00,105.27,105.31,105.2,105.3,40400.0,75.3661,75.3947,75.316,75.3876,40400.0
2009-12-29 16:05:00,105.3,105.3,105.3,105.3,600.0,75.3876,75.3876,75.3876,75.3876,600.0
2009-12-29 16:10:00,105.3,105.3,105.3,105.3,0.0,75.3876,75.3876,75.3876,75.3876,0.0
2009-12-30 09:30:00,104.93,105.0,104.88,104.91,247700.0,75.1227,75.1728,75.0869,75.1083,247700.0
2009-12-30 09:35:00,104.9,105.01,104.89,105.01,58700.0,75.1012,75.1799,75.094,75.1799,58700.0
2009-12-30 09:40:00,105.01,105.27,105.01,105.12,336800.0,75.1799,75.3661,75.1799,75.2587,336800.0
2009-12-30 09:45:00,105.13,105.25,105.1,105.12,160100.0,75.2658,75.3518,75.2444,75.2587,160100.0
2009-12-30 09:50:00,105.14,105.23,105.14,105.22,42300.0,75.273,75.3374,75.273,75.3303,42300.0
2009-12-30 09:55:00,105.24,105.3,105.23,105.26,57800.0,75.3446,75.3876,75.3374,75.3589,57800.0
2009-12-30 10:00:00,105.25,105.3,105.24,105.28,32100.0,75.3518,75.3876,75.3446,75.3732,32100.0
2009-12-30 10:05:00,105.29,105.33,105.28,105.3,43200.0,75.3804,75.409,75.3732,75.3876,43200.0
2009-12-30 10:10:00,105.29,105.32,105.21,105.22,45200.0,75.3804,75.4019,75.3231,75.3303,45200.0
2009-12-30 10:15:00,105.23,105.31,105.22,105.27,36300.0,75.3374,75.3947,75.3303,75.3661,36300.0
2009-12-30 10:20:00,105.27,105.3,105.23,105.25,37300.0,75.3661,75.3876,75.3374,75.3518,37300.0
2009-12-30 10:25:00,105.26,105.29,105.25,105.26,24100.0,75.3589,75.3804,75.3518,75.3589,24100.0
2009-12-30 10:30:00,105.27,105.3,105.23,105.25,45100.0,75.3661,75.3876,75.3374,75.3518,45100.0
2009-12-30 10:35:00,105.26,105.26,105.1,105.11,71100.0,75.3589,75.3589,75.2444,75.2515,71100.0
2009-12-30 10:40:00,105.1,105.15,105.06,105.15,76000.0,75.2444,75.2802,75.2157,75.2802,76000.0
2009-12-30 10:45:00,105.14,105.17,105.12,105.12,18500.0,75.273,75.2945,75.2587,75.2587,18500.0
2009-12-30 10:50:00,105.11,105.16,105.07,105.14,54400.0,75.2515,75.2873,75.2229,75.273,54400.0
2009-12-30 10:55:00,105.15,105.16,105.11,105.14,18100.0,75.2802,75.2873,75.2515,75.273,18100.0
2009-12-30 11:00:00,105.16,105.18,105.12,105.17,44800.0,75.2873,75.3016,75.2587,75.2945,44800.0
2009-12-30 11:05:00,105.18,105.19,105.12,105.16,72000.0,75.3016,75.3088,75.2587,75.2873,72000.0
2009-12-30 11:10:00,105.16,105.22,105.15,105.19,73700.0,75.2873,75.3303,75.2802,75.3088,73700.0
2009-12-30 11:15:00,105.19,105.19,105.11,105.11,38200.0,75.3088,75.3088,75.2515,75.2515,38200.0
2009-12-30 11:20:00,105.11,105.16,105.09,105.09,52400.0,75.2515,75.2873,75.2372,75.2372,52400.0
2009-12-30 11:25:00,105.09,105.1,105.02,105.04,13900.0,75.2372,75.2444,75.1871,75.2014,13900.0
2009-12-30 11:30:00,105.05,105.09,105.03,105.08,18800.0,75.2086,75.2372,75.1943,75.2301,18800.0
2009-12-30 11:35:00,105.09,105.1,105.07,105.09,18100.0,75.2372,75.2444,75.2229,75.2372,18100.0
2009-12-30 11:40:00,105.09,105.09,105.06,105.08,11300.0,75.2372,75.2372,75.2157,75.2301,11300.0
2009-12-30 11:45:00,105.08,105.2,105.07,105.18,25500.0,75.2301,75.316,75.2229,75.3016,25500.0
2009-12-30 11:50:00,105.18,105.27,105.18,105.27,22900.0,75.3016,75.3661,75.3016,75.3661,22900.0
2009-12-30 11:55:00,105.27,105.27,105.23,105.25,49400.0,75.3661,75.3661,75.3374,75.3518,49400.0
2009-12-30 12:00:00,105.26,105.3,105.26,105.29,11700.0,75.3589,75.3876,75.3589,75.3804,11700.0
2009-12-30 12:05:00,105.29,105.32,105.29,105.29,14000.0,75.3804,75.4019,75.3804,75.3804,14000.0
2009-12-30 12:10:00,105.29,105.31,105.28,105.29,11500.0,75.3804,75.3947,75.3732,75.3804,11500.0
2009-12-30 12:15:00,105.29,105.3,105.25,105.25,8500.0,75.3804,75.3876,75.3518,75.3518,8500.0
2009-12-30 12:20:00,105.25,105.3,105.25,105.28,22900.0,75.3518,75.3876,75.3518,75.3732,22900.0
2009-12-30 12:25:00,105.27,105.3,105.27,105.28,6000.0,75.3661,75.3876,75.3661,75.3732,6000.0
2009-12-30 12:30:00,105.29,105.29,105.27,105.27,5700.0,75.3804,75.3804,75.3661,75.3661,5700.0
2009-12-30 12:35:00,105.26,105.28,105.2,105.2,25800.0,75.3589,75.3732,75.316,75.316,25800.0
2009-12-30 12:40:00,105.19,105.2,105.15,105.16,13300.0,75.3088,75.316,75.2802,75.2873,13300.0
2009-12-30 12:45:00,105.16,105.17,105.16,105.16,1700.0,75.2873,75.2945,75.2873,75.2873,1700.0
2009-12-30 12:50:00,105.16,105.18,105.12,105.18,36800.0,75.2873,75.3016,75.2587,75.3016,36800.0
2009-12-30 12:55:00,105.18,105.18,105.15,105.15,2100.0,75.3016,75.3016,75.2802,75.2802,2100.0
2009-12-30 13:00:00,105.16,105.25,105.15,105.23,26000.0,75.2873,75.3518,75.2802,75.3374,26000.0
2009-12-30 13:05:00,105.22,105.22,105.15,105.15,12800.0,75.3303,75.3303,75.2802,75.2802,12800.0
2009-12-30 13:10:00,105.15,105.15,105.1,105.14,17100.0,75.2802,75.2802,75.2444,75.273,17100.0
2009-12-30 13:15:00,105.14,105.15,105.11,105.12,10700.0,75.273,75.2802,75.2515,75.2587,10700.0
2009-12-30 13:20:00,105.12,105.14,105.11,105.14,3500.0,75.2587,75.273,75.2515,75.273,3500.0
2009-12-30 13:25:00,105.15,105.15,105.1,105.1,5700.0,75.2802,75.2802,75.2444,75.2444,5700.0
2009-12-30 13:30:00,105.11,105.12,105.07,105.08,10100.0,75.2515,75.2587,75.2229,75.2301,10100.0
2009-12-30 13:35:00,105.09,105.11,105.07,105.08,12400.0,75.2372,75.2515,75.2229,75.2301,12400.0
2009-12-30 13:40:00,105.08,105.16,105.07,105.16,25200.0,75.2301,75.2873,75.2229,75.2873,25200.0
2009-12-30 13:45:00,105.16,105.16,105.15,105.16,16700.0,75.2873,75.2873,75.2802,75.2873,16700.0
2009-12-30 13:50:00,105.15,105.15,105.14,105.15,600.0,75.2802,75.2802,75.273,75.2802,600.0
2009-12-30 13:55:00,105.15,105.15,105.15,105.15,800.0,75.2802,75.2802,75.2802,75.2802,800.0
2009-12-30 14:00:00,105.14,105.16,105.14,105.15,10300.0,75.273,75.2873,75.273,75.2802,10300.0
2009-12-30 14:05:00,105.14,105.2,105.14,105.18,15200.0,75.273,75.316,75.273,75.3016,15200.0
2009-12-30 14:10:00,105.18,105.19,105.17,105.19,6300.0,75.3016,75.3088,75.2945,75.3088,6300.0
2009-12-30 14:15:00,105.19,105.19,105.15,105.16,10500.0,75.3088,75.3088,75.2802,75.2873,10500.0
2009-12-30 14:20:00,105.16,105.17,105.15,105.17,5500.0,75.2873,75.2945,75.2802,75.2945,5500.0
2009-12-30 14:25:00,105.18,105.18,105.15,105.15,3600.0,75.3016,75.3016,75.2802,75.2802,3600.0
2009-12-30 14:30:00,105.16,105.17,105.15,105.17,18000.0,75.2873,75.2945,75.2802,75.2945,18000.0
2009-12-30 14:35:00,105.17,105.19,105.15,105.16,9400.0,75.2945,75.3088,75.2802,75.2873,9400.0
2009-12-30 14:40:00,105.16,105.18,105.16,105.16,3800.0,75.2873,75.3016,75.2873,75.2873,3800.0
2009-12-30 14:45:00,105.16,105.21,105.14,105.21,29700.0,75.2873,75.3231,75.273,75.3231,29700.0
2009-12-30 14:50:00,105.21,105.23,105.21,105.23,14500.0,75.3231,75.3374,75.3231,75.3374,14500.0
2009-12-30 14:55:00,105.22,105.24,105.21,105.21,18500.0,75.3303,75.3446,75.3231,75.3231,18500.0
2009-12-30 15:00:00,105.21,105.21,105.09,105.14,33000.0,75.3231,75.3231,75.2372,75.273,33000.0
2009-12-30 15:05:00,105.13,105.16,105.12,105.16,21000.0,75.2658,75.2873,75.2587,75.2873,21000.0
2009-12-30 15:10:00,105.15,105.15,105.09,105.14,26100.0,75.2802,75.2802,75.2372,75.273,26100.0
2009-12-30 15:15:00,105.14,105.14,105.09,105.11,10300.0,75.273,75.273,75.2372,75.2515,10300.0
2009-12-30 15:20:00,105.1,105.13,105.1,105.13,7600.0,75.2444,75.2658,75.2444,75.2658,7600.0
2009-12-30 15:25:00,105.12,105.14,105.12,105.14,19200.0,75.2587,75.273,75.2587,75.273,19200.0
2009-12-30 15:30:00,105.13,105.2,105.12,105.18,30000.0,75.2658,75.316,75.2587,75.3016,30000.0
2009-12-30 15:35:00,105.19,105.2,105.15,105.16,50500.0,75.3088,75.316,75.2802,75.2873,50500.0
2009-12-30 15:40:00,105.15,105.22,105.15,105.2,59800.0,75.2802,75.3303,75.2802,75.316,59800.0
2009-12-30 15:45:00,105.2,105.26,105.2,105.26,42900.0,75.316,75.3589,75.316,75.3589,42900.0
2009-12-30 15:50:00,105.26,105.29,105.24,105.26,98100.0,75.3589,75.3804,75.3446,75.3589,98100.0
2009-12-30 15:55:00,105.27,105.3,105.22,105.23,197000.0,75.3661,75.3876,75.3303,75.3374,197000.0
2009-12-31 09:30:00,105.34,105.39,105.29,105.36,131900.0,75.4162,75.452,75.3804,75.4305,131900.0
2009-12-31 09:35:00,105.36,105.37,105.27,105.27,52900.0,75.4305,75.4377,75.3661,75.3661,52900.0
2009-12-31 09:40:00,105.26,105.27,105.21,105.24,56700.0,75.3589,75.3661,75.3231,75.3446,56700.0
2009-12-31 09:45:00,105.23,105.28,105.23,105.27,22800.0,75.3374,75.3732,75.3374,75.3661,22800.0
2009-12-31 09:50:00,105.26,105.29,105.23,105.24,85800.0,75.3589,75.3804,75.3374,75.3446,85800.0
2009-12-31 09:55:00,105.23,105.25,105.17,105.18,24600.0,75.3374,75.3518,75.2945,75.3016,24600.0
2009-12-31 10:00:00,105.18,105.18,105.14,105.14,17900.0,75.3016,75.3016,75.273,75.273,17900.0
2009-12-31 10:05:00,105.14,105.14,105.05,105.11,145000.0,75.273,75.273,75.2086,75.2515,145000.0
2009-12-31 10:10:00,105.12,105.13,104.97,105.0,152000.0,75.2587,75.2658,75.1513,75.1728,152000.0
2009-12-31 10:15:00,105.01,105.05,104.99,105.02,16800.0,75.1799,75.2086,75.1656,75.1871,16800.0
2009-12-31 10:20:00,105.01,105.05,105.01,105.05,34600.0,75.1799,75.2086,75.1799,75.2086,34600.0
2009-12-31 10:25:00,105.05,105.05,105.0,105.02,21600.0,75.2086,75.2086,75.1728,75.1871,21600.0
2009-12-31 10:30:00,105.0,105.0,104.96,104.97,51800.0,75.1728,75.1728,75.1441,75.1513,51800.0
2009-12-31 10:35:00,104.96,104.98,104.92,104.94,94300.0,75.1441,75.1585,75.1155,75.1298,94300.0
2009-12-31 10:40:00,104.94,104.97,104.91,104.96,124800.0,75.1298,75.1513,75.1083,75.1441,124800.0
2009-12-31 10:45:00,104.96,105.0,104.96,104.98,85400.0,75.1441,75.1728,75.1441,75.1585,85400.0
2009-12-31 10:50:00,104.96,105.02,104.96,105.0,37100.0,75.1441,75.1871,75.1441,75.1728,37100.0
2009-12-31 10:55:00,105.0,105.01,104.99,104.99,13300.0,75.1728,75.1799,75.1656,75.1656,13300.0
2009-12-31 11:00:00,104.99,105.01,104.94,104.94,42900.0,75.1656,75.1799,75.1298,75.1298,42900.0
2009-12-31 11:05:00,104.95,104.96,104.83,104.84,64900.0,75.137,75.1441,75.0511,75.0582,64900.0
2009-12-31 11:10:00,104.85,104.88,104.76,104.77,65500.0,75.0654,75.0869,75.001,75.0081,65500.0
2009-12-31 11:15:00,104.76,104.77,104.73,104.74,64300.0,75.001,75.0081,74.9795,74.9866,64300.0
2009-12-31 11:20:00,104.75,104.77,104.73,104.77,82100.0,74.9938,75.0081,74.9795,75.0081,82100.0
2009-12-31 11:25:00,104.78,104.8,104.74,104.75,85200.0,75.0153,75.0296,74.9866,74.9938,85200.0
2009-12-31 11:30:00,104.75,104.75,104.68,104.68,52600.0,74.9938,74.9938,74.9437,74.9437,52600.0
2009-12-31 11:35:00,104.68,104.7,104.67,104.7,34700.0,74.9437,74.958,74.9365,74.958,34700.0
2009-12-31 11:40:00,104.71,104.73,104.69,104.73,39500.0,74.9652,74.9795,74.9508,74.9795,39500.0
2009-12-31 11:45:00,104.72,104.77,104.72,104.77,45800.0,74.9723,75.0081,74.9723,75.0081,45800.0
2009-12-31 11:50:00,104.76,104.77,104.73,104.73,43400.0,75.001,75.0081,74.9795,74.9795,43400.0
2009-12-31 11:55:00,104.73,104.73,104.67,104.68,27000.0,74.9795,74.9795,74.9365,74.9437,27000.0
2009-12-31 12:00:00,104.67,104.71,104.67,104.71,13500.0,74.9365,74.9652,74.9365,74.9652,13500.0
2009-12-31 12:05:00,104.7,104.76,104.7,104.76,39800.0,74.958,75.001,74.958,75.001,39800.0
2009-12-31 12:10:00,104.75,104.77,104.72,104.73,20500.0,74.9938,75.0081,74.9723,74.9795,20500.0
2009-12-31 12:15:00,104.72,104.77,104.72,104.76,27900.0,74.9723,75.0081,74.9723,75.001,27900.0
2009-12-31 12:20:00,104.76,104.77,104.75,104.76,58300.0,75.001,75.0081,74.9938,75.001,58300.0
2009-12-31 12:25:00,104.78,104.8,104.74,104.76,36500.0,75.0153,75.0296,74.9866,75.001,36500.0
2009-12-31 12:30:00,104.77,104.78,104.74,104.76,23900.0,75.0081,75.0153,74.9866,75.001,23900.0
2009-12-31 12:35:00,104.76,104.77,104.72,104.72,105700.0,75.001,75.0081,74.9723,74.9723,105700.0
2009-12-31 12:40:00,104.73,104.8,104.73,104.79,39600.0,74.9795,75.0296,74.9795,75.0224,39600.0
2009-12-31 12:45:00,104.78,104.81,104.77,104.8,22500.0,75.0153,75.0368,75.0081,75.0296,22500.0
2009-12-31 12:50:00,104.8,104.83,104.79,104.83,24800.0,75.0296,75.0511,75.0224,75.0511,24800.0
2009-12-31 12:55:00,104.83,104.85,104.8,104.8,37100.0,75.0511,75.0654,75.0296,75.0296,37100.0
2009-12-31 13:00:00,104.8,104.8,104.77,104.8,21900.0,75.0296,75.0296,75.0081,75.0296,21900.0
2009-12-31 13:05:00,104.8,104.82,104.78,104.78,36800.0,75.0296,75.0439,75.0153,75.0153,36800.0
2009-12-31 13:10:00,104.78,104.78,104.74,104.76,8300.0,75.0153,75.0153,74.9866,75.001,8300.0
2009-12-31 13:15:00,104.75,104.75,104.7,104.72,26900.0,74.9938,74.9938,74.958,74.9723,26900.0
2009-12-31 13:20:00,104.73,104.76,104.71,104.76,61800.0,74.9795,75.001,74.9652,75.001,61800.0
2009-12-31 13:25:00,104.76,104.8,104.75,104.79,11300.0,75.001,75.0296,74.9938,75.0224,11300.0
2009-12-31 13:30:00,104.79,104.85,104.79,104.84,33500.0,75.0224,75.0654,75.0224,75.0582,33500.0
2009-12-31 13:35:00,104.84,104.86,104.83,104.85,41700.0,75.0582,75.0725,75.0511,75.0654,41700.0
2009-12-31 13:40:00,104.85,104.86,104.8,104.8,39400.0,75.0654,75.0725,75.0296,75.0296,39400.0
2009-12-31 13:45:00,104.8,104.81,104.78,104.79,48100.0,75.0296,75.0368,75.0153,75.0224,48100.0
2009-12-31 13:50:00,104.79,104.8,104.78,104.8,4200.0,75.0224,75.0296,75.0153,75.0296,4200.0
2009-12-31 13:55:00,104.79,104.79,104.76,104.78,18700.0,75.0224,75.0224,75.001,75.0153,18700.0
2009-12-31 14:00:00,104.78,104.8,104.77,104.79,57400.0,75.0153,75.0296,75.0081,75.0224,57400.0
2009-12-31 14:05:00,104.79,104.79,104.77,104.77,17700.0,75.0224,75.0224,75.0081,75.0081,17700.0
2009-12-31 14:10:00,104.77,104.78,104.77,104.78,51300.0,75.0081,75.0153,75.0081,75.0153,51300.0
2009-12-31 14:15:00,104.77,104.78,104.77,104.78,9200.0,75.0081,75.0153,75.0081,75.0153,9200.0
2009-12-31 14:20:00,104.77,104.78,104.74,104.74,31600.0,75.0081,75.0153,74.9866,74.9866,31600.0
2009-12-31 14:25:00,104.74,104.74,104.71,104.72,91400.0,74.9866,74.9866,74.9652,74.9723,91400.0
2009-12-31 14:30:00,104.72,104.77,104.71,104.76,12000.0,74.9723,75.0081,74.9652,75.001,12000.0
2009-12-31 14:35:00,104.76,104.77,104.75,104.76,6100.0,75.001,75.0081,74.9938,75.001,6100.0
2009-12-31 14:40:00,104.76,104.81,104.75,104.79,83500.0,75.001,75.0368,74.9938,75.0224,83500.0
2009-12-31 14:45:00,104.79,104.8,104.78,104.79,25700.0,75.0224,75.0296,75.0153,75.0224,25700.0
2009-12-31 14:50:00,104.8,104.82,104.78,104.81,15000.0,75.0296,75.0439,75.0153,75.0368,15000.0
2009-12-31 14:55:00,104.8,104.82,104.79,104.82,22000.0,75.0296,75.0439,75.0224,75.0439,22000.0
2009-12-31 15:00:00,104.83,104.86,104.8,104.81,60900.0,75.0511,75.0725,75.0296,75.0368,60900.0
2009-12-31 15:05:00,104.8,104.82,104.76,104.79,32900.0,75.0296,75.0439,75.001,75.0224,32900.0
2009-12-31 15:10:00,104.78,104.79,104.76,104.78,11300.0,75.0153,75.0224,75.001,75.0153,11300.0
2009-12-31 15:15:00,104.78,104.81,104.78,104.8,25900.0,75.0153,75.0368,75.0153,75.0296,25900.0
2009-12-31 15:20:00,104.8,104.81,104.78,104.78,28700.0,75.0296,75.0368,75.0153,75.0153,28700.0
2009-12-31 15:25:00,104.79,104.83,104.78,104.82,28700.0,75.0224,75.0511,75.0153,75.0439,28700.0
2009-12-31 15:30:00,104.83,104.83,104.76,104.76,27000.0,75.0511,75.0511,75.001,75.001,27000.0
2009-12-31 15:35:00,104.76,104.76,104.52,104.58,222100.0,75.001,75.001,74.8291,74.8721,222100.0
2009-12-31 15:40:00,104.58,104.59,104.49,104.54,328800.0,74.8721,74.8792,74.8077,74.8435,328800.0
2009-12-31 15:45:00,104.54,104.55,104.26,104.27,345200.0,74.8435,74.8506,74.643,74.6501,345200.0
2009-12-31 15:50:00,104.29,104.37,104.27,104.28,345000.0,74.6645,74.7217,74.6501,74.6573,345000.0
2009-12-31 15:55:00,104.28,104.29,104.03,104.06,397100.0,74.6573,74.6645,74.4783,74.4998,397100.0
2010-01-04 09:30:00,104.84,104.91,104.76,104.77,531700.0,75.0582,75.1083,75.001,75.0081,531700.0
2010-01-04 09:35:00,104.77,105.08,104.76,105.08,226500.0,75.0081,75.2301,75.001,75.2301,226500.0
2010-01-04 09:40:00,105.08,105.18,105.08,105.15,437900.0,75.2301,75.3016,75.2301,75.2802,437900.0
2010-01-04 09:45:00,105.15,105.34,105.15,105.33,231000.0,75.2802,75.4162,75.2802,75.409,231000.0
2010-01-04 09:50:00,105.34,105.36,105.25,105.26,193100.0,75.4162,75.4305,75.3518,75.3589,193100.0
2010-01-04 09:55:00,105.26,105.33,105.22,105.33,92500.0,75.3589,75.409,75.3303,75.409,92500.0
2010-01-04 10:00:00,105.34,105.52,105.28,105.33,641700.0,75.4162,75.5451,75.3732,75.409,641700.0
2010-01-04 10:05:00,105.33,105.54,105.33,105.52,230700.0,75.409,75.5594,75.409,75.5451,230700.0
2010-01-04 10:10:00,105.51,105.51,105.44,105.5,285600.0,75.5379,75.5379,75.4878,75.5307,285600.0
2010-01-04 10:15:00,105.49,105.5,105.44,105.45,180400.0,75.5236,75.5307,75.4878,75.4949,180400.0
2010-01-04 10:20:00,105.44,105.49,105.42,105.49,265200.0,75.4878,75.5236,75.4735,75.5236,265200.0
2010-01-04 10:25:00,105.48,105.6,105.47,105.57,185600.0,75.5164,75.6023,75.5093,75.5809,185600.0
2010-01-04 10:30:00,105.57,105.59,105.52,105.53,187900.0,75.5809,75.5952,75.5451,75.5522,187900.0
2010-01-04 10:35:00,105.52,105.57,105.52,105.53,52500.0,75.5451,75.5809,75.5451,75.5522,52500.0
2010-01-04 10:40:00,105.52,105.58,105.52,105.58,51200.0,75.5451,75.588,75.5451,75.588,51200.0
2010-01-04 10:45:00,105.57,105.58,105.5,105.55,52900.0,75.5809,75.588,75.5307,75.5665,52900.0
2010-01-04 10:50:00,105.55,105.6,105.5,105.51,81300.0,75.5665,75.6023,75.5307,75.5379,81300.0
2010-01-04 10:55:00,105.52,105.6,105.51,105.53,102400.0,75.5451,75.6023,75.5379,75.5522,102400.0
2010-01-04 11:00:00,105.53,105.57,105.53,105.55,36700.0,75.5522,75.5809,75.5522,75.5665,36700.0
2010-01-04 11:05:00,105.55,105.58,105.53,105.57,52400.0,75.5665,75.588,75.5522,75.5809,52400.0
2010-01-04 11:10:00,105.58,105.58,105.53,105.54,17500.0,75.588,75.588,75.5522,75.5594,17500.0
2010-01-04 11:15:00,105.53,105.55,105.52,105.54,65900.0,75.5522,75.5665,75.5451,75.5594,65900.0
2010-01-04 11:20:00,105.54,105.67,105.54,105.67,65800.0,75.5594,75.6525,75.5594,75.6525,65800.0
2010-01-04 11:25:00,105.67,105.68,105.58,105.64,88700.0,75.6525,75.6596,75.588,75.631,88700.0
2010-01-04 11:30:00,105.64,105.72,105.61,105.68,57300.0,75.631,75.6882,75.6095,75.6596,57300.0
2010-01-04 11:35:00,105.69,105.72,105.68,105.69,113100.0,75.6668,75.6882,75.6596,75.6668,113100.0
2010-01-04 11:40:00,105.68,105.8,105.68,105.75,89000.0,75.6596,75.7455,75.6596,75.7097,89000.0
2010-01-04 11:45:00,105.75,105.75,105.7,105.73,33500.0,75.7097,75.7097,75.6739,75.6954,33500.0
2010-01-04 11:50:00,105.73,105.76,105.71,105.75,30600.0,75.6954,75.7169,75.6811,75.7097,30600.0
2010-01-04 11:55:00,105.75,105.75,105.7,105.7,48400.0,75.7097,75.7097,75.6739,75.6739,48400.0
2010-01-04 12:00:00,105.71,105.73,105.67,105.68,43100.0,75.6811,75.6954,75.6525,75.6596,43100.0
2010-01-04 12:05:00,105.69,105.72,105.68,105.7,32400.0,75.6668,75.6882,75.6596,75.6739,32400.0
2010-01-04 12:10:00,105.7,105.7,105.67,105.69,21900.0,75.6739,75.6739,75.6525,75.6668,21900.0
2010-01-04 12:15:00,105.69,105.71,105.66,105.68,19400.0,75.6668,75.6811,75.6453,75.6596,19400.0
2010-01-04 12:20:00,105.68,105.72,105.68,105.7,62400.0,75.6596,75.6882,75.6596,75.6739,62400.0
2010-01-04 12:25:00,105.69,105.73,105.68,105.7,38400.0,75.6668,75.6954,75.6596,75.6739,38400.0
2010-01-04 12:30:00,105.7,105.72,105.7,105.72,14700.0,75.6739,75.6882,75.6739,75.6882,14700.0
2010-01-04 12:35:00,105.72,105.76,105.71,105.72,61600.0,75.6882,75.7169,75.6811,75.6882,61600.0
2010-01-04 12:40:00,105.72,105.75,105.69,105.72,44100.0,75.6882,75.7097,75.6668,75.6882,44100.0
2010-01-04 12:45:00,105.71,105.75,105.71,105.73,29100.0,75.6811,75.7097,75.6811,75.6954,29100.0
2010-01-04 12:50:00,105.72,105.74,105.72,105.72,12700.0,75.6882,75.7026,75.6882,75.6882,12700.0
2010-01-04 12:55:00,105.72,105.74,105.7,105.74,19100.0,75.6882,75.7026,75.6739,75.7026,19100.0
2010-01-04 13:00:00,105.73,105.74,105.7,105.71,33600.0,75.6954,75.7026,75.6739,75.6811,33600.0
2010-01-04 13:05:00,105.72,105.74,105.71,105.73,29400.0,75.6882,75.7026,75.6811,75.6954,29400.0
2010-01-04 13:10:00,105.73,105.74,105.71,105.71,38900.0,75.6954,75.7026,75.6811,75.6811,38900.0
2010-01-04 13:15:00,105.71,105.75,105.71,105.74,10200.0,75.6811,75.7097,75.6811,75.7026,10200.0
2010-01-04 13:20:00,105.73,105.78,105.73,105.78,37800.0,75.6954,75.7312,75.6954,75.7312,37800.0
2010-01-04 13:25:00,105.78,105.82,105.77,105.8,59300.0,75.7312,75.7598,75.724,75.7455,59300.0
2010-01-04 13:30:00,105.81,105.82,105.78,105.78,27300.0,75.7527,75.7598,75.7312,75.7312,27300.0
2010-01-04 13:35:00,105.78,105.78,105.76,105.77,20700.0,75.7312,75.7312,75.7169,75.724,20700.0
2010-01-04 13:40:00,105.78,105.79,105.77,105.78,22100.0,75.7312,75.7384,75.724,75.7312,22100.0
2010-01-04 13:45:00,105.79,105.79,105.76,105.78,17800.0,75.7384,75.7384,75.7169,75.7312,17800.0
2010-01-04 13:50:00,105.77,105.77,105.65,105.68,95700.0,75.724,75.724,75.6381,75.6596,95700.0
2010-01-04 13:55:00,105.7,105.7,105.66,105.69,26800.0,75.6739,75.6739,75.6453,75.6668,26800.0
2010-01-04 14:00:00,105.69,105.7,105.68,105.69,31000.0,75.6668,75.6739,75.6596,75.6668,31000.0
2010-01-04 14:05:00,105.69,105.72,105.69,105.72,12200.0,75.6668,75.6882,75.6668,75.6882,12200.0
2010-01-04 14:10:00,105.72,105.72,105.7,105.72,6700.0,75.6882,75.6882,75.6739,75.6882,6700.0
2010-01-04 14:15:00,105.71,105.75,105.71,105.73,22800.0,75.6811,75.7097,75.6811,75.6954,22800.0
2010-01-04 14:20:00,105.72,105.73,105.69,105.69,20100.0,75.6882,75.6954,75.6668,75.6668,20100.0
2010-01-04 14:25:00,105.7,105.74,105.69,105.74,29300.0,75.6739,75.7026,75.6668,75.7026,29300.0
2010-01-04 14:30:00,105.74,105.78,105.74,105.78,48000.0,75.7026,75.7312,75.7026,75.7312,48000.0
2010-01-04 14:35:00,105.78,105.78,105.73,105.74,18500.0,75.7312,75.7312,75.6954,75.7026,18500.0
2010-01-04 14:40:00,105.76,105.83,105.75,105.82,104400.0,75.7169,75.767,75.7097,75.7598,104400.0
2010-01-04 14:45:00,105.83,105.87,105.83,105.84,38500.0,75.767,75.7956,75.767,75.7742,38500.0
2010-01-04 14:50:00,105.84,105.84,105.79,105.79,46600.0,75.7742,75.7742,75.7384,75.7384,46600.0
2010-01-04 14:55:00,105.8,105.8,105.74,105.75,26400.0,75.7455,75.7455,75.7026,75.7097,26400.0
2010-01-04 15:00:00,105.75,105.77,105.71,105.77,188100.0,75.7097,75.724,75.6811,75.724,188100.0
2010-01-04 15:05:00,105.76,105.81,105.76,105.8,46200.0,75.7169,75.7527,75.7169,75.7455,46200.0
2010-01-04 15:10:00,105.8,105.8,105.75,105.77,44900.0,75.7455,75.7455,75.7097,75.724,44900.0
2010-01-04 15:15:00,105.76,105.77,105.72,105.74,65500.0,75.7169,75.724,75.6882,75.7026,65500.0
2010-01-04 15:20:00,105.74,105.76,105.68,105.68,39100.0,75.7026,75.7169,75.6596,75.6596,39100.0
2010-01-04 15:25:00,105.67,105.71,105.66,105.69,23800.0,75.6525,75.6811,75.6453,75.6668,23800.0
2010-01-04 15:30:00,105.69,105.71,105.66,105.67,44200.0,75.6668,75.6811,75.6453,75.6525,44200.0
2010-01-04 15:35:00,105.66,105.66,105.59,105.61,135000.0,75.6453,75.6453,75.5952,75.6095,135000.0
2010-01-04 15:40:00,105.62,105.63,105.59,105.63,35300.0,75.6167,75.6238,75.5952,75.6238,35300.0
2010-01-04 15:45:00,105.63,105.72,105.63,105.71,69300.0,75.6238,75.6882,75.6238,75.6811,69300.0
2010-01-04 15:50:00,105.71,105.72,105.67,105.68,121200.0,75.6811,75.6882,75.6525,75.6596,121200.0
2010-01-04 15:55:00,105.68,105.68,105.59,105.66,210900.0,75.6596,75.6596,75.5952,75.6453,210900.0
2010-01-05 09:30:00,105.62,105.67,105.41,105.42,270700.0,75.6167,75.6525,75.4663,75.4735,270700.0
2010-01-05 09:35:00,105.42,105.44,105.31,105.32,143000.0,75.4735,75.4878,75.3947,75.4019,143000.0
2010-01-05 09:40:00,105.32,105.32,105.19,105.26,146000.0,75.4019,75.4019,75.3088,75.3589,146000.0
2010-01-05 09:45:00,105.25,105.34,105.19,105.28,122500.0,75.3518,75.4162,75.3088,75.3732,122500.0
2010-01-05 09:50:00,105.28,105.29,105.21,105.29,117600.0,75.3732,75.3804,75.3231,75.3804,117600.0
2010-01-05 09:55:00,105.29,105.33,104.97,105.06,202300.0,75.3804,75.409,75.1513,75.2157,202300.0
2010-01-05 10:00:00,105.06,105.31,104.97,105.27,381300.0,75.2157,75.3947,75.1513,75.3661,381300.0
2010-01-05 10:05:00,105.28,105.31,105.24,105.25,64800.0,75.3732,75.3947,75.3446,75.3518,64800.0
2010-01-05 10:10:00,105.25,105.38,105.25,105.37,138300.0,75.3518,75.4448,75.3518,75.4377,138300.0
2010-01-05 10:15:00,105.38,105.4,105.35,105.38,54200.0,75.4448,75.4592,75.4234,75.4448,54200.0
2010-01-05 10:20:00,105.39,105.49,105.39,105.47,89200.0,75.452,75.5236,75.452,75.5093,89200.0
2010-01-05 10:25:00,105.47,105.64,105.47,105.57,124900.0,75.5093,75.631,75.5093,75.5809,124900.0
2010-01-05 10:30:00,105.57,105.58,105.52,105.55,65300.0,75.5809,75.588,75.5451,75.5665,65300.0
2010-01-05 10:35:00,105.53,105.55,105.5,105.55,50500.0,75.5522,75.5665,75.5307,75.5665,50500.0
2010-01-05 10:40:00,105.55,105.62,105.51,105.6,300600.0,75.5665,75.6167,75.5379,75.6023,300600.0
2010-01-05 10:45:00,105.61,105.62,105.5,105.51,88700.0,75.6095,75.6167,75.5307,75.5379,88700.0
2010-01-05 10:50:00,105.51,105.55,105.51,105.55,11100.0,75.5379,75.5665,75.5379,75.5665,11100.0
2010-01-05 10:55:00,105.54,105.55,105.5,105.55,32000.0,75.5594,75.5665,75.5307,75.5665,32000.0
2010-01-05 11:00:00,105.55,105.57,105.52,105.56,51800.0,75.5665,75.5809,75.5451,75.5737,51800.0
2010-01-05 11:05:00,105.57,105.58,105.56,105.58,20400.0,75.5809,75.588,75.5737,75.588,20400.0
2010-01-05 11:10:00,105.58,105.59,105.48,105.48,106000.0,75.588,75.5952,75.5164,75.5164,106000.0
2010-01-05 11:15:00,105.5,105.5,105.4,105.43,99900.0,75.5307,75.5307,75.4592,75.4806,99900.0
2010-01-05 11:20:00,105.43,105.44,105.36,105.38,60800.0,75.4806,75.4878,75.4305,75.4448,60800.0
2010-01-05 11:25:00,105.36,105.38,105.3,105.31,52700.0,75.4305,75.4448,75.3876,75.3947,52700.0
2010-01-05 11:30:00,105.29,105.31,105.23,105.27,98200.0,75.3804,75.3947,75.3374,75.3661,98200.0
2010-01-05 11:35:00,105.26,105.29,105.25,105.27,97600.0,75.3589,75.3804,75.3518,75.3661,97600.0
2010-01-05 11:40:00,105.28,105.31,105.28,105.29,39800.0,75.3732,75.3947,75.3732,75.3804,39800.0
2010-01-05 11:45:00,105.29,105.33,105.28,105.29,70600.0,75.3804,75.409,75.3732,75.3804,70600.0
2010-01-05 11:50:00,105.3,105.33,105.29,105.3,25800.0,75.3876,75.409,75.3804,75.3876,25800.0
2010-01-05 11:55:00,105.31,105.33,105.3,105.31,21000.0,75.3947,75.409,75.3876,75.3947,21000.0
2010-01-05 12:00:00,105.31,105.36,105.31,105.36,151000.0,75.3947,75.4305,75.3947,75.4305,151000.0
2010-01-05 12:05:00,105.36,105.44,105.35,105.42,30000.0,75.4305,75.4878,75.4234,75.4735,30000.0
2010-01-05 12:10:00,105.42,105.45,105.41,105.44,36100.0,75.4735,75.4949,75.4663,75.4878,36100.0
2010-01-05 12:15:00,105.45,105.45,105.39,105.4,18100.0,75.4949,75.4949,75.452,75.4592,18100.0
2010-01-05 12:20:00,105.4,105.4,105.36,105.37,13200.0,75.4592,75.4592,75.4305,75.4377,13200.0
2010-01-05 12:25:00,105.36,105.37,105.32,105.36,36100.0,75.4305,75.4377,75.4019,75.4305,36100.0
2010-01-05 12:30:00,105.35,105.35,105.33,105.33,11800.0,75.4234,75.4234,75.409,75.409,11800.0
2010-01-05 12:35:00,105.33,105.35,105.33,105.35,17100.0,75.409,75.4234,75.409,75.4234,17100.0
2010-01-05 12:40:00,105.35,105.35,105.32,105.34,12000.0,75.4234,75.4234,75.4019,75.4162,12000.0
2010-01-05 12:45:00,105.34,105.36,105.28,105.3,26900.0,75.4162,75.4305,75.3732,75.3876,26900.0
2010-01-05 12:50:00,105.3,105.3,105.27,105.28,43400.0,75.3876,75.3876,75.3661,75.3732,43400.0
2010-01-05 12:55:00,105.29,105.35,105.29,105.33,10900.0,75.3804,75.4234,75.3804,75.409,10900.0
2010-01-05 13:00:00,105.33,105.37,105.31,105.31,37900.0,75.409,75.4377,75.3947,75.3947,37900.0
2010-01-05 13:05:00,105.31,105.32,105.25,105.27,60200.0,75.3947,75.4019,75.3518,75.3661,60200.0
2010-01-05 13:10:00,105.27,105.29,105.26,105.26,24300.0,75.3661,75.3804,75.3589,75.3589,24300.0
2010-01-05 13:15:00,105.26,105.3,105.25,105.28,68100.0,75.3589,75.3876,75.3518,75.3732,68100.0
2010-01-05 13:20:00,105.26,105.27,105.14,105.17,78700.0,75.3589,75.3661,75.273,75.2945,78700.0
2010-01-05 13:25:00,105.17,105.2,105.17,105.2,22200.0,75.2945,75.316,75.2945,75.316,22200.0
2010-01-05 13:30:00,105.2,105.21,105.17,105.19,25200.0,75.316,75.3231,75.2945,75.3088,25200.0
2010-01-05 13:35:00,105.2,105.22,105.18,105.22,19900.0,75.316,75.3303,75.3016,75.3303,19900.0
2010-01-05 13:40:00,105.24,105.32,105.23,105.31,46800.0,75.3446,75.4019,75.3374,75.3947,46800.0
2010-01-05 13:45:00,105.3,105.31,105.27,105.29,52000.0,75.3876,75.3947,75.3661,75.3804,52000.0
2010-01-05 13:50:00,105.3,105.3,105.21,105.24,31900.0,75.3876,75.3876,75.3231,75.3446,31900.0
2010-01-05 13:55:00,105.23,105.27,105.23,105.26,13700.0,75.3374,75.3661,75.3374,75.3589,13700.0
2010-01-05 14:00:00,105.26,105.28,105.25,105.26,10700.0,75.3589,75.3732,75.3518,75.3589,10700.0
2010-01-05 14:05:00,105.25,105.26,105.15,105.16,40800.0,75.3518,75.3589,75.2802,75.2873,40800.0
2010-01-05 14:10:00,105.17,105.2,105.14,105.14,59300.0,75.2945,75.316,75.273,75.273,59300.0
2010-01-05 14:15:00,105.12,105.14,105.04,105.06,114000.0,75.2587,75.273,75.2014,75.2157,114000.0
2010-01-05 14:20:00,105.04,105.12,105.04,105.12,52100.0,75.2014,75.2587,75.2014,75.2587,52100.0
2010-01-05 14:25:00,105.11,105.17,105.11,105.16,47600.0,75.2515,75.2945,75.2515,75.2873,47600.0
2010-01-05 14:30:00,105.15,105.19,105.15,105.18,30800.0,75.2802,75.3088,75.2802,75.3016,30800.0
2010-01-05 14:35:00,105.19,105.22,105.16,105.18,38500.0,75.3088,75.3303,75.2873,75.3016,38500.0
2010-01-05 14:40:00,105.18,105.19,105.16,105.18,20500.0,75.3016,75.3088,75.2873,75.3016,20500.0
2010-01-05 14:45:00,105.18,105.26,105.18,105.26,51400.0,75.3016,75.3589,75.3016,75.3589,51400.0
2010-01-05 14:50:00,105.27,105.28,105.2,105.21,54200.0,75.3661,75.3732,75.316,75.3231,54200.0
2010-01-05 14:55:00,105.22,105.26,105.22,105.26,23800.0,75.3303,75.3589,75.3303,75.3589,23800.0
2010-01-05 15:00:00,105.26,105.33,105.25,105.3,102600.0,75.3589,75.409,75.3518,75.3876,102600.0
2010-01-05 15:05:00,105.3,105.36,105.29,105.29,44000.0,75.3876,75.4305,75.3804,75.3804,44000.0
2010-01-05 15:10:00,105.28,105.31,105.28,105.3,43800.0,75.3732,75.3947,75.3732,75.3876,43800.0
2010-01-05 15:15:00,105.31,105.34,105.29,105.34,64200.0,75.3947,75.4162,75.3804,75.4162,64200.0
2010-01-05 15:20:00,105.34,105.37,105.33,105.36,71900.0,75.4162,75.4377,75.409,75.4305,71900.0
2010-01-05 15:25:00,105.37,105.4,105.36,105.36,97100.0,75.4377,75.4592,75.4305,75.4305,97100.0
2010-01-05 15:30:00,105.37,105.46,105.36,105.46,72200.0,75.4377,75.5021,75.4305,75.5021,72200.0
2010-01-05 15:35:00,105.46,105.49,105.45,105.49,105500.0,75.5021,75.5236,75.4949,75.5236,105500.0
2010-01-05 15:40:00,105.49,105.57,105.47,105.47,78100.0,75.5236,75.5809,75.5093,75.5093,78100.0
2010-01-05 15:45:00,105.47,105.57,105.47,105.51,157800.0,75.5093,75.5809,75.5093,75.5379,157800.0
2010-01-05 15:50:00,105.52,105.56,105.5,105.5,157100.0,75.5451,75.5737,75.5307,75.5307,157100.0
2010-01-05 15:55:00,105.51,105.54,105.47,105.49,581600.0,75.5379,75.5594,75.5093,75.5236,581600.0
2010-01-05 16:00:00,105.46,105.54,105.46,105.54,146100.0,75.5021,75.5594,75.5021,75.5594,146100.0
2010-01-05 16:05:00,105.55,105.58,105.55,105.58,69400.0,75.5665,75.588,75.5665,75.588,69400.0
2010-01-05 16:10:00,105.56,105.6,105.54,105.6,13100.0,75.5737,75.6023,75.5594,75.6023,13100.0
2010-01-06 09:30:00,105.5,105.61,105.45,105.58,290900.0,75.5307,75.6095,75.4949,75.588,290900.0
2010-01-06 09:35:00,105.58,105.67,105.49,105.5,158400.0,75.588,75.6525,75.5236,75.5307,158400.0
2010-01-06 09:40:00,105.49,105.55,105.37,105.38,124900.0,75.5236,75.5665,75.4377,75.4448,124900.0
2010-01-06 09:45:00,105.38,105.47,105.36,105.47,61900.0,75.4448,75.5093,75.4305,75.5093,61900.0
2010-01-06 09:50:00,105.47,105.55,105.37,105.53,585900.0,75.5093,75.5665,75.4377,75.5522,585900.0
2010-01-06 09:55:00,105.54,105.56,105.5,105.55,104100.0,75.5594,75.5737,75.5307,75.5665,104100.0
2010-01-06 10:00:00,105.53,105.75,105.49,105.75,136800.0,75.5522,75.7097,75.5236,75.7097,136800.0
2010-01-06 10:05:00,105.73,105.76,105.64,105.76,130900.0,75.6954,75.7169,75.631,75.7169,130900.0
2010-01-06 10:10:00,105.77,105.78,105.67,105.71,106900.0,75.724,75.7312,75.6525,75.6811,106900.0
2010-01-06 10:15:00,105.72,105.84,105.7,105.79,233400.0,75.6882,75.7742,75.6739,75.7384,233400.0
2010-01-06 10:20:00,105.79,105.82,105.74,105.74,92300.0,75.7384,75.7598,75.7026,75.7026,92300.0
2010-01-06 10:25:00,105.73,105.81,105.68,105.76,67100.0,75.6954,75.7527,75.6596,75.7169,67100.0
2010-01-06 10:30:00,105.76,105.76,105.65,105.65,182400.0,75.7169,75.7169,75.6381,75.6381,182400.0
2010-01-06 10:35:00,105.66,105.68,105.6,105.6,53100.0,75.6453,75.6596,75.6023,75.6023,53100.0
2010-01-06 10:40:00,105.59,105.65,105.58,105.63,33000.0,75.5952,75.6381,75.588,75.6238,33000.0
2010-01-06 10:45:00,105.63,105.66,105.6,105.61,69800.0,75.6238,75.6453,75.6023,75.6095,69800.0
2010-01-06 10:50:00,105.61,105.64,105.6,105.64,158100.0,75.6095,75.631,75.6023,75.631,158100.0
2010-01-06 10:55:00,105.65,105.77,105.63,105.77,70000.0,75.6381,75.724,75.6238,75.724,70000.0
2010-01-06 11:00:00,105.78,105.79,105.74,105.75,96500.0,75.7312,75.7384,75.7026,75.7097,96500.0
2010-01-06 11:05:00,105.75,105.79,105.74,105.76,34900.0,75.7097,75.7384,75.7026,75.7169,34900.0
2010-01-06 11:10:00,105.75,105.77,105.74,105.75,28500.0,75.7097,75.724,75.7026,75.7097,28500.0
2010-01-06 11:15:00,105.76,105.8,105.75,105.8,59000.0,75.7169,75.7455,75.7097,75.7455,59000.0
2010-01-06 11:20:00,105.79,105.85,105.77,105.78,73400.0,75.7384,75.7813,75.724,75.7312,73400.0
2010-01-06 11:25:00,105.79,105.8,105.74,105.74,32000.0,75.7384,75.7455,75.7026,75.7026,32000.0
2010-01-06 11:30:00,105.74,105.78,105.72,105.78,74300.0,75.7026,75.7312,75.6882,75.7312,74300.0
2010-01-06 11:35:00,105.77,105.8,105.72,105.75,70300.0,75.724,75.7455,75.6882,75.7097,70300.0
2010-01-06 11:40:00,105.75,105.8,105.75,105.78,33300.0,75.7097,75.7455,75.7097,75.7312,33300.0
2010-01-06 11:45:00,105.78,105.79,105.73,105.75,94900.0,75.7312,75.7384,75.6954,75.7097,94900.0
2010-01-06 11:50:00,105.75,105.78,105.7,105.71,88900.0,75.7097,75.7312,75.6739,75.6811,88900.0
2010-01-06 11:55:00,105.7,105.71,105.65,105.66,88600.0,75.6739,75.6811,75.6381,75.6453,88600.0
2010-01-06 12:00:00,105.66,105.69,105.65,105.68,21900.0,75.6453,75.6668,75.6381,75.6596,21900.0
2010-01-06 12:05:00,105.67,105.7,105.65,105.69,26300.0,75.6525,75.6739,75.6381,75.6668,26300.0
2010-01-06 12:10:00,105.68,105.69,105.52,105.56,63600.0,75.6596,75.6668,75.5451,75.5737,63600.0
2010-01-06 12:15:00,105.56,105.6,105.54,105.57,57700.0,75.5737,75.6023,75.5594,75.5809,57700.0
2010-01-06 12:20:00,105.56,105.56,105.51,105.54,15500.0,75.5737,75.5737,75.5379,75.5594,15500.0
2010-01-06 12:25:00,105.52,105.54,105.47,105.47,41800.0,75.5451,75.5594,75.5093,75.5093,41800.0
2010-01-06 12:30:00,105.47,105.51,105.46,105.49,34900.0,75.5093,75.5379,75.5021,75.5236,34900.0
2010-01-06 12:35:00,105.49,105.52,105.48,105.52,28000.0,75.5236,75.5451,75.5164,75.5451,28000.0
2010-01-06 12:40:00,105.51,105.55,105.51,105.53,44400.0,75.5379,75.5665,75.5379,75.5522,44400.0
2010-01-06 12:45:00,105.54,105.55,105.51,105.52,80800.0,75.5594,75.5665,75.5379,75.5451,80800.0
2010-01-06 12:50:00,105.53,105.59,105.53,105.55,25800.0,75.5522,75.5952,75.5522,75.5665,25800.0
2010-01-06 12:55:00,105.55,105.58,105.54,105.57,16000.0,75.5665,75.588,75.5594,75.5809,16000.0
2010-01-06 13:00:00,105.59,105.64,105.59,105.6,54400.0,75.5952,75.631,75.5952,75.6023,54400.0
2010-01-06 13:05:00,105.6,105.6,105.57,105.6,13700.0,75.6023,75.6023,75.5809,75.6023,13700.0
2010-01-06 13:10:00,105.6,105.61,105.57,105.6,22600.0,75.6023,75.6095,75.5809,75.6023,22600.0
2010-01-06 13:15:00,105.6,105.64,105.56,105.58,103600.0,75.6023,75.631,75.5737,75.588,103600.0
2010-01-06 13:20:00,105.59,105.62,105.59,105.61,18000.0,75.5952,75.6167,75.5952,75.6095,18000.0
2010-01-06 13:25:00,105.6,105.63,105.59,105.59,9400.0,75.6023,75.6238,75.5952,75.5952,9400.0
2010-01-06 13:30:00,105.59,105.63,105.57,105.6,36300.0,75.5952,75.6238,75.5809,75.6023,36300.0
2010-01-06 13:35:00,105.6,105.61,105.55,105.56,40300.0,75.6023,75.6095,75.5665,75.5737,40300.0
2010-01-06 13:40:00,105.56,105.62,105.55,105.56,38200.0,75.5737,75.6167,75.5665,75.5737,38200.0
2010-01-06 13:45:00,105.56,105.58,105.55,105.56,34400.0,75.5737,75.588,75.5665,75.5737,34400.0
2010-01-06 13:50:00,105.55,105.57,105.51,105.55,30100.0,75.5665,75.5809,75.5379,75.5665,30100.0
2010-01-06 13:55:00,105.55,105.57,105.47,105.57,42900.0,75.5665,75.5809,75.5093,75.5809,42900.0
2010-01-06 14:00:00,105.58,105.66,105.57,105.58,94000.0,75.588,75.6453,75.5809,75.588,94000.0
2010-01-06 14:05:00,105.57,105.71,105.57,105.7,101500.0,75.5809,75.6811,75.5809,75.6739,101500.0
2010-01-06 14:10:00,105.69,105.73,105.67,105.67,72100.0,75.6668,75.6954,75.6525,75.6525,72100.0
2010-01-06 14:15:00,105.68,105.72,105.66,105.67,55400.0,75.6596,75.6882,75.6453,75.6525,55400.0
2010-01-06 14:20:00,105.67,105.7,105.65,105.69,39900.0,75.6525,75.6739,75.6381,75.6668,39900.0
2010-01-06 14:25:00,105.7,105.72,105.66,105.7,27600.0,75.6739,75.6882,75.6453,75.6739,27600.0
2010-01-06 14:30:00,105.71,105.76,105.7,105.72,95400.0,75.6811,75.7169,75.6739,75.6882,95400.0
2010-01-06 14:35:00,105.73,105.81,105.71,105.76,70300.0,75.6954,75.7527,75.6811,75.7169,70300.0
2010-01-06 14:40:00,105.75,105.77,105.73,105.75,31000.0,75.7097,75.724,75.6954,75.7097,31000.0
2010-01-06 14:45:00,105.75,105.77,105.72,105.73,33400.0,75.7097,75.724,75.6882,75.6954,33400.0
2010-01-06 14:50:00,105.72,105.76,105.71,105.76,94700.0,75.6882,75.7169,75.6811,75.7169,94700.0
2010-01-06 14:55:00,105.76,105.78,105.74,105.74,38700.0,75.7169,75.7312,75.7026,75.7026,38700.0
2010-01-06 15:00:00,105.74,105.78,105.73,105.75,38000.0,75.7026,75.7312,75.6954,75.7097,38000.0
2010-01-06 15:05:00,105.75,105.75,105.66,105.67,100200.0,75.7097,75.7097,75.6453,75.6525,100200.0
2010-01-06 15:10:00,105.67,105.71,105.66,105.71,90500.0,75.6525,75.6811,75.6453,75.6811,90500.0
2010-01-06 15:15:00,105.72,105.74,105.67,105.67,28600.0,75.6882,75.7026,75.6525,75.6525,28600.0
2010-01-06 15:20:00,105.67,105.7,105.63,105.67,45800.0,75.6525,75.6739,75.6238,75.6525,45800.0
2010-01-06 15:25:00,105.68,105.71,105.65,105.68,42300.0,75.6596,75.6811,75.6381,75.6596,42300.0
2010-01-06 15:30:00,105.68,105.68,105.6,105.62,62300.0,75.6596,75.6596,75.6023,75.6167,62300.0
2010-01-06 15:35:00,105.62,105.7,105.62,105.68,195800.0,75.6167,75.6739,75.6167,75.6596,195800.0
2010-01-06 15:40:00,105.68,105.7,105.57,105.58,188900.0,75.6596,75.6739,75.5809,75.588,188900.0
2010-01-06 15:45:00,105.58,105.6,105.48,105.51,368600.0,75.588,75.6023,75.5164,75.5379,368600.0
2010-01-06 15:50:00,105.52,105.62,105.51,105.62,195200.0,75.5451,75.6167,75.5379,75.6167,195200.0
2010-01-06 15:55:00,105.63,105.64,105.57,105.58,178900.0,75.6238,75.631,75.5809,75.588,178900.0
2010-01-07 09:30:00,105.36,105.47,105.23,105.39,210700.0,75.4305,75.5093,75.3374,75.452,210700.0
2010-01-07 09:35:00,105.4,105.47,105.37,105.46,75200.0,75.4592,75.5093,75.4377,75.5021,75200.0
2010-01-07 09:40:00,105.48,105.53,105.4,105.47,59700.0,75.5164,75.5522,75.4592,75.5093,59700.0
2010-01-07 09:45:00,105.47,105.5,105.33,105.36,87500.0,75.5093,75.5307,75.409,75.4305,87500.0
2010-01-07 09:50:00,105.35,105.36,105.12,105.16,196200.0,75.4234,75.4305,75.2587,75.2873,196200.0
2010-01-07 09:55:00,105.16,105.19,104.95,104.99,263600.0,75.2873,75.3088,75.137,75.1656,263600.0
2010-01-07 10:00:00,104.99,105.07,104.98,105.06,112400.0,75.1656,75.2229,75.1585,75.2157,112400.0
2010-01-07 10:05:00,105.08,105.18,105.07,105.18,54000.0,75.2301,75.3016,75.2229,75.3016,54000.0
2010-01-07 10:10:00,105.18,105.22,105.15,105.2,55400.0,75.3016,75.3303,75.2802,75.316,55400.0
2010-01-07 10:15:00,105.2,105.25,105.16,105.17,44300.0,75.316,75.3518,75.2873,75.2945,44300.0
2010-01-07 10:20:00,105.17,105.28,105.15,105.28,61200.0,75.2945,75.3732,75.2802,75.3732,61200.0
2010-01-07 10:25:00,105.29,105.32,105.27,105.31,70400.0,75.3804,75.4019,75.3661,75.3947,70400.0
2010-01-07 10:30:00,105.31,105.48,105.3,105.46,180800.0,75.3947,75.5164,75.3876,75.5021,180800.0
2010-01-07 10:35:00,105.46,105.53,105.46,105.48,73700.0,75.5021,75.5522,75.5021,75.5164,73700.0
2010-01-07 10:40:00,105.48,105.63,105.48,105.61,200800.0,75.5164,75.6238,75.5164,75.6095,200800.0
2010-01-07 10:45:00,105.62,105.81,105.62,105.75,305700.0,75.6167,75.7527,75.6167,75.7097,305700.0
2010-01-07 10:50:00,105.75,105.81,105.68,105.69,132700.0,75.7097,75.7527,75.6596,75.6668,132700.0
2010-01-07 10:55:00,105.69,105.75,105.68,105.7,67800.0,75.6668,75.7097,75.6596,75.6739,67800.0
2010-01-07 11:00:00,105.7,105.72,105.66,105.67,50100.0,75.6739,75.6882,75.6453,75.6525,50100.0
2010-01-07 11:05:00,105.66,105.69,105.65,105.67,29300.0,75.6453,75.6668,75.6381,75.6525,29300.0
2010-01-07 11:10:00,105.66,105.73,105.66,105.73,19200.0,75.6453,75.6954,75.6453,75.6954,19200.0
2010-01-07 11:15:00,105.72,105.72,105.65,105.7,39600.0,75.6882,75.6882,75.6381,75.6739,39600.0
2010-01-07 11:20:00,105.7,105.72,105.68,105.7,37500.0,75.6739,75.6882,75.6596,75.6739,37500.0
2010-01-07 11:25:00,105.71,105.72,105.63,105.63,79800.0,75.6811,75.6882,75.6238,75.6238,79800.0
2010-01-07 11:30:00,105.64,105.7,105.63,105.64,48200.0,75.631,75.6739,75.6238,75.631,48200.0
2010-01-07 11:35:00,105.64,105.65,105.56,105.56,50700.0,75.631,75.6381,75.5737,75.5737,50700.0
2010-01-07 11:40:00,105.55,105.61,105.55,105.6,25300.0,75.5665,75.6095,75.5665,75.6023,25300.0
2010-01-07 11:45:00,105.6,105.63,105.58,105.62,79300.0,75.6023,75.6238,75.588,75.6167,79300.0
2010-01-07 11:50:00,105.63,105.65,105.62,105.64,26100.0,75.6238,75.6381,75.6167,75.631,26100.0
2010-01-07 11:55:00,105.64,105.67,105.62,105.65,27000.0,75.631,75.6525,75.6167,75.6381,27000.0
2010-01-07 12:00:00,105.65,105.67,105.61,105.61,25400.0,75.6381,75.6525,75.6095,75.6095,25400.0
2010-01-07 12:05:00,105.62,105.65,105.62,105.65,6900.0,75.6167,75.6381,75.6167,75.6381,6900.0
2010-01-07 12:10:00,105.65,105.67,105.62,105.66,38800.0,75.6381,75.6525,75.6167,75.6453,38800.0
2010-01-07 12:15:00,105.66,105.76,105.66,105.76,26700.0,75.6453,75.7169,75.6453,75.7169,26700.0
2010-01-07 12:20:00,105.76,105.77,105.7,105.71,74500.0,75.7169,75.724,75.6739,75.6811,74500.0
2010-01-07 12:25:00,105.71,105.71,105.64,105.7,37500.0,75.6811,75.6811,75.631,75.6739,37500.0
2010-01-07 12:30:00,105.69,105.77,105.68,105.76,36200.0,75.6668,75.724,75.6596,75.7169,36200.0
2010-01-07 12:35:00,105.77,105.81,105.65,105.68,106800.0,75.724,75.7527,75.6381,75.6596,106800.0
2010-01-07 12:40:00,105.68,105.68,105.64,105.67,36000.0,75.6596,75.6596,75.631,75.6525,36000.0
2010-01-07 12:45:00,105.67,105.72,105.64,105.68,16100.0,75.6525,75.6882,75.631,75.6596,16100.0
2010-01-07 12:50:00,105.67,105.72,105.67,105.71,20600.0,75.6525,75.6882,75.6525,75.6811,20600.0
2010-01-07 12:55:00,105.71,105.72,105.67,105.68,53500.0,75.6811,75.6882,75.6525,75.6596,53500.0
2010-01-07 13:00:00,105.69,105.69,105.66,105.66,9100.0,75.6668,75.6668,75.6453,75.6453,9100.0
2010-01-07 13:05:00,105.66,105.66,105.61,105.63,53600.0,75.6453,75.6453,75.6095,75.6238,53600.0
2010-01-07 13:10:00,105.63,105.7,105.63,105.69,24700.0,75.6238,75.6739,75.6238,75.6668,24700.0
2010-01-07 13:15:00,105.69,105.73,105.69,105.71,22500.0,75.6668,75.6954,75.6668,75.6811,22500.0
2010-01-07 13:20:00,105.72,105.73,105.7,105.73,18300.0,75.6882,75.6954,75.6739,75.6954,18300.0
2010-01-07 13:25:00,105.73,105.77,105.71,105.77,60400.0,75.6954,75.724,75.6811,75.724,60400.0
2010-01-07 13:30:00,105.76,105.8,105.76,105.8,25900.0,75.7169,75.7455,75.7169,75.7455,25900.0
2010-01-07 13:35:00,105.8,105.8,105.77,105.77,45400.0,75.7455,75.7455,75.724,75.724,45400.0
2010-01-07 13:40:00,105.77,105.78,105.74,105.76,63600.0,75.724,75.7312,75.7026,75.7169,63600.0
2010-01-07 13:45:00,105.77,105.78,105.73,105.75,24000.0,75.724,75.7312,75.6954,75.7097,24000.0
2010-01-07 13:50:00,105.74,105.8,105.72,105.74,69100.0,75.7026,75.7455,75.6882,75.7026,69100.0
2010-01-07 13:55:00,105.75,105.76,105.69,105.72,59400.0,75.7097,75.7169,75.6668,75.6882,59400.0
2010-01-07 14:00:00,105.73,105.78,105.68,105.69,162000.0,75.6954,75.7312,75.6596,75.6668,162000.0
2010-01-07 14:05:00,105.69,105.77,105.68,105.75,40900.0,75.6668,75.724,75.6596,75.7097,40900.0
2010-01-07 14:10:00,105.76,105.78,105.75,105.75,30100.0,75.7169,75.7312,75.7097,75.7097,30100.0
2010-01-07 14:15:00,105.76,105.78,105.72,105.74,24800.0,75.7169,75.7312,75.6882,75.7026,24800.0
2010-01-07 14:20:00,105.74,105.81,105.74,105.8,63300.0,75.7026,75.7527,75.7026,75.7455,63300.0
2010-01-07 14:25:00,105.8,105.82,105.76,105.8,79200.0,75.7455,75.7598,75.7169,75.7455,79200.0
2010-01-07 14:30:00,105.8,105.89,105.78,105.88,73200.0,75.7455,75.81,75.7312,75.8028,73200.0
2010-01-07 14:35:00,105.88,106.0,105.88,105.96,362100.0,75.8028,75.8887,75.8028,75.8601,362100.0
2010-01-07 14:40:00,105.95,105.97,105.92,105.93,53200.0,75.8529,75.8672,75.8314,75.8386,53200.0
2010-01-07 14:45:00,105.94,106.01,105.93,106.0,84800.0,75.8458,75.8959,75.8386,75.8887,84800.0
2010-01-07 14:50:00,106.0,106.0,105.94,105.99,44200.0,75.8887,75.8887,75.8458,75.8816,44200.0
2010-01-07 14:55:00,105.97,105.97,105.9,105.92,50000.0,75.8672,75.8672,75.8171,75.8314,50000.0
2010-01-07 15:00:00,105.92,105.93,105.66,105.75,219200.0,75.8314,75.8386,75.6453,75.7097,219200.0
2010-01-07 15:05:00,105.77,105.82,105.74,105.78,207900.0,75.724,75.7598,75.7026,75.7312,207900.0
2010-01-07 15:10:00,105.78,105.88,105.76,105.86,70400.0,75.7312,75.8028,75.7169,75.7885,70400.0
2010-01-07 15:15:00,105.85,105.86,105.8,105.85,64200.0,75.7813,75.7885,75.7455,75.7813,64200.0
2010-01-07 15:20:00,105.84,105.94,105.82,105.91,85700.0,75.7742,75.8458,75.7598,75.8243,85700.0
2010-01-07 15:25:00,105.91,105.91,105.84,105.87,71400.0,75.8243,75.8243,75.7742,75.7956,71400.0
2010-01-07 15:30:00,105.87,105.98,105.87,105.97,67400.0,75.7956,75.8744,75.7956,75.8672,67400.0
2010-01-07 15:35:00,105.97,105.98,105.94,105.96,55200.0,75.8672,75.8744,75.8458,75.8601,55200.0
2010-01-07 15:40:00,105.96,105.99,105.95,105.99,30400.0,75.8601,75.8816,75.8529,75.8816,30400.0
2010-01-07 15:45:00,105.98,106.02,105.88,105.89,139900.0,75.8744,75.903,75.8028,75.81,139900.0
2010-01-07 15:50:00,105.89,105.95,105.88,105.89,61300.0,75.81,75.8529,75.8028,75.81,61300.0
2010-01-07 15:55:00,105.88,105.98,105.88,105.95,271300.0,75.8028,75.8744,75.8028,75.8529,271300.0
2010-01-08 09:30:00,105.67,105.81,105.55,105.74,197000.0,75.6525,75.7527,75.5665,75.7026,197000.0
2010-01-08 09:35:00,105.75,105.75,105.5,105.52,247000.0,75.7097,75.7097,75.5307,75.5451,247000.0
2010-01-08 09:40:00,105.53,105.59,105.44,105.54,145200.0,75.5522,75.5952,75.4878,75.5594,145200.0
2010-01-08 09:45:00,105.52,105.66,105.5,105.64,66500.0,75.5451,75.6453,75.5307,75.631,66500.0
2010-01-08 09:50:00,105.63,105.63,105.55,105.59,93000.0,75.6238,75.6238,75.5665,75.5952,93000.0
2010-01-08 09:55:00,105.58,105.76,105.51,105.74,134900.0,75.588,75.7169,75.5379,75.7026,134900.0
2010-01-08 10:00:00,105.73,105.8,105.69,105.69,149000.0,75.6954,75.7455,75.6668,75.6668,149000.0
2010-01-08 10:05:00,105.69,105.73,105.64,105.66,80800.0,75.6668,75.6954,75.631,75.6453,80800.0
2010-01-08 10:10:00,105.68,105.74,105.59,105.63,87700.0,75.6596,75.7026,75.5952,75.6238,87700.0
2010-01-08 10:15:00,105.66,105.74,105.64,105.73,95200.0,75.6453,75.7026,75.631,75.6954,95200.0
2010-01-08 10:20:00,105.73,105.78,105.68,105.7,83700.0,75.6954,75.7312,75.6596,75.6739,83700.0
2010-01-08 10:25:00,105.72,105.74,105.66,105.72,55000.0,75.6882,75.7026,75.6453,75.6882,55000.0
2010-01-08 10:30:00,105.71,105.74,105.68,105.7,49900.0,75.6811,75.7026,75.6596,75.6739,49900.0
2010-01-08 10:35:00,105.69,105.71,105.66,105.68,50500.0,75.6668,75.6811,75.6453,75.6596,50500.0
2010-01-08 10:40:00,105.68,105.72,105.59,105.61,148000.0,75.6596,75.6882,75.5952,75.6095,148000.0
2010-01-08 10:45:00,105.62,105.64,105.57,105.61,59000.0,75.6167,75.631,75.5809,75.6095,59000.0
2010-01-08 10:50:00,105.62,105.64,105.6,105.64,24400.0,75.6167,75.631,75.6023,75.631,24400.0
2010-01-08 10:55:00,105.65,105.74,105.65,105.74,55500.0,75.6381,75.7026,75.6381,75.7026,55500.0
2010-01-08 11:00:00,105.74,105.74,105.68,105.7,33400.0,75.7026,75.7026,75.6596,75.6739,33400.0
2010-01-08 11:05:00,105.7,105.73,105.65,105.7,26600.0,75.6739,75.6954,75.6381,75.6739,26600.0
2010-01-08 11:10:00,105.71,105.75,105.7,105.71,19700.0,75.6811,75.7097,75.6739,75.6811,19700.0
2010-01-08 11:15:00,105.71,105.8,105.71,105.78,38400.0,75.6811,75.7455,75.6811,75.7312,38400.0
2010-01-08 11:20:00,105.78,105.8,105.72,105.72,41100.0,75.7312,75.7455,75.6882,75.6882,41100.0
2010-01-08 11:25:00,105.72,105.77,105.7,105.72,113900.0,75.6882,75.724,75.6739,75.6882,113900.0
2010-01-08 11:30:00,105.74,105.75,105.69,105.7,41200.0,75.7026,75.7097,75.6668,75.6739,41200.0
2010-01-08 11:35:00,105.71,105.71,105.64,105.67,35600.0,75.6811,75.6811,75.631,75.6525,35600.0
2010-01-08 11:40:00,105.67,105.73,105.65,105.72,59000.0,75.6525,75.6954,75.6381,75.6882,59000.0
2010-01-08 11:45:00,105.74,105.81,105.73,105.81,15100.0,75.7026,75.7527,75.6954,75.7527,15100.0
2010-01-08 11:50:00,105.8,105.8,105.74,105.79,34000.0,75.7455,75.7455,75.7026,75.7384,34000.0
2010-01-08 11:55:00,105.78,105.78,105.74,105.77,28500.0,75.7312,75.7312,75.7026,75.724,28500.0
2010-01-08 12:00:00,105.76,105.81,105.75,105.75,81900.0,75.7169,75.7527,75.7097,75.7097,81900.0
2010-01-08 12:05:00,105.75,105.79,105.74,105.78,20000.0,75.7097,75.7384,75.7026,75.7312,20000.0
2010-01-08 12:10:00,105.79,105.79,105.75,105.77,22400.0,75.7384,75.7384,75.7097,75.724,22400.0
2010-01-08 12:15:00,105.75,105.75,105.69,105.7,32900.0,75.7097,75.7097,75.6668,75.6739,32900.0
2010-01-08 12:20:00,105.7,105.74,105.7,105.72,26600.0,75.6739,75.7026,75.6739,75.6882,26600.0
2010-01-08 12:25:00,105.72,105.75,105.72,105.74,9500.0,75.6882,75.7097,75.6882,75.7026,9500.0
2010-01-08 12:30:00,105.74,105.74,105.72,105.73,10700.0,75.7026,75.7026,75.6882,75.6954,10700.0
2010-01-08 12:35:00,105.72,105.72,105.7,105.72,6800.0,75.6882,75.6882,75.6739,75.6882,6800.0
2010-01-08 12:40:00,105.73,105.77,105.73,105.76,6300.0,75.6954,75.724,75.6954,75.7169,6300.0
2010-01-08 12:45:00,105.77,105.77,105.71,105.72,18500.0,75.724,75.724,75.6811,75.6882,18500.0
2010-01-08 12:50:00,105.72,105.72,105.69,105.69,14100.0,75.6882,75.6882,75.6668,75.6668,14100.0
2010-01-08 12:55:00,105.71,105.75,105.69,105.7,32600.0,75.6811,75.7097,75.6668,75.6739,32600.0
2010-01-08 13:00:00,105.68,105.71,105.68,105.7,6200.0,75.6596,75.6811,75.6596,75.6739,6200.0
2010-01-08 13:05:00,105.71,105.76,105.7,105.72,41100.0,75.6811,75.7169,75.6739,75.6882,41100.0
2010-01-08 13:10:00,105.72,105.78,105.7,105.77,81200.0,75.6882,75.7312,75.6739,75.724,81200.0
2010-01-08 13:15:00,105.77,105.8,105.72,105.72,60200.0,75.724,75.7455,75.6882,75.6882,60200.0
2010-01-08 13:20:00,105.71,105.74,105.71,105.74,9600.0,75.6811,75.7026,75.6811,75.7026,9600.0
2010-01-08 13:25:00,105.74,105.75,105.71,105.72,23200.0,75.7026,75.7097,75.6811,75.6882,23200.0
2010-01-08 13:30:00,105.73,105.83,105.72,105.82,64300.0,75.6954,75.767,75.6882,75.7598,64300.0
2010-01-08 13:35:00,105.82,105.83,105.78,105.82,47300.0,75.7598,75.767,75.7312,75.7598,47300.0
2010-01-08 13:40:00,105.81,105.81,105.72,105.72,37900.0,75.7527,75.7527,75.6882,75.6882,37900.0
2010-01-08 13:45:00,105.7,105.72,105.68,105.7,25600.0,75.6739,75.6882,75.6596,75.6739,25600.0
2010-01-08 13:50:00,105.7,105.71,105.63,105.71,40500.0,75.6739,75.6811,75.6238,75.6811,40500.0
2010-01-08 13:55:00,105.71,105.71,105.64,105.65,17500.0,75.6811,75.6811,75.631,75.6381,17500.0
2010-01-08 14:00:00,105.65,105.68,105.61,105.64,88300.0,75.6381,75.6596,75.6095,75.631,88300.0
2010-01-08 14:05:00,105.65,105.67,105.63,105.65,29500.0,75.6381,75.6525,75.6238,75.6381,29500.0
2010-01-08 14:10:00,105.66,105.72,105.65,105.72,26700.0,75.6453,75.6882,75.6381,75.6882,26700.0
2010-01-08 14:15:00,105.71,105.71,105.65,105.65,95800.0,75.6811,75.6811,75.6381,75.6381,95800.0
2010-01-08 14:20:00,105.65,105.69,105.65,105.67,44100.0,75.6381,75.6668,75.6381,75.6525,44100.0
2010-01-08 14:25:00,105.67,105.7,105.63,105.69,52100.0,75.6525,75.6739,75.6238,75.6668,52100.0
2010-01-08 14:30:00,105.7,105.71,105.67,105.67,16800.0,75.6739,75.6811,75.6525,75.6525,16800.0
2010-01-08 14:35:00,105.68,105.68,105.66,105.68,15500.0,75.6596,75.6596,75.6453,75.6596,15500.0
2010-01-08 14:40:00,105.69,105.71,105.64,105.64,41900.0,75.6668,75.6811,75.631,75.631,41900.0
2010-01-08 14:45:00,105.64,105.68,105.63,105.64,29900.0,75.631,75.6596,75.6238,75.631,29900.0
2010-01-08 14:50:00,105.64,105.68,105.64,105.66,34800.0,75.631,75.6596,75.631,75.6453,34800.0
2010-01-08 14:55:00,105.66,105.68,105.64,105.67,44000.0,75.6453,75.6596,75.631,75.6525,44000.0
2010-01-08 15:00:00,105.66,105.67,105.64,105.65,36800.0,75.6453,75.6525,75.631,75.6381,36800.0
2010-01-08 15:05:00,105.66,105.71,105.65,105.7,20300.0,75.6453,75.6811,75.6381,75.6739,20300.0
2010-01-08 15:10:00,105.71,105.73,105.7,105.73,28800.0,75.6811,75.6954,75.6739,75.6954,28800.0
2010-01-08 15:15:00,105.73,105.75,105.7,105.71,36700.0,75.6954,75.7097,75.6739,75.6811,36700.0
2010-01-08 15:20:00,105.72,105.72,105.7,105.7,22300.0,75.6882,75.6882,75.6739,75.6739,22300.0
2010-01-08 15:25:00,105.7,105.71,105.69,105.71,11700.0,75.6739,75.6811,75.6668,75.6811,11700.0
2010-01-08 15:30:00,105.71,105.71,105.68,105.68,31100.0,75.6811,75.6811,75.6596,75.6596,31100.0
2010-01-08 15:35:00,105.68,105.87,105.68,105.86,119200.0,75.6596,75.7956,75.6596,75.7885,119200.0
2010-01-08 15:40:00,105.86,105.97,105.84,105.95,120000.0,75.7885,75.8672,75.7742,75.8529,120000.0
2010-01-08 15:45:00,105.95,105.98,105.9,105.97,134900.0,75.8529,75.8744,75.8171,75.8672,134900.0
2010-01-08 15:50:00,105.98,106.09,105.98,106.01,151400.0,75.8744,75.9531,75.8744,75.8959,151400.0
2010-01-08 15:55:00,106.02,106.07,105.99,106.07,121200.0,75.903,75.9388,75.8816,75.9388,121200.0
2010-01-11 09:30:00,106.4,106.48,106.27,106.31,244100.0,76.1751,76.2324,76.082,76.1106,244100.0
2010-01-11 09:35:00,106.31,106.35,106.13,106.21,347600.0,76.1106,76.1393,75.9818,76.0391,347600.0
2010-01-11 09:40:00,106.2,106.2,106.09,106.16,216100.0,76.0319,76.0319,75.9531,76.0033,216100.0
2010-01-11 09:45:00,106.15,106.19,106.09,106.16,196300.0,75.9961,76.0247,75.9531,76.0033,196300.0
2010-01-11 09:50:00,106.16,106.16,106.07,106.07,81300.0,76.0033,76.0033,75.9388,75.9388,81300.0
2010-01-11 09:55:00,106.07,106.09,105.99,106.01,122800.0,75.9388,75.9531,75.8816,75.8959,122800.0
2010-01-11 10:00:00,106.02,106.11,106.0,106.07,79200.0,75.903,75.9675,75.8887,75.9388,79200.0
2010-01-11 10:05:00,106.07,106.07,105.83,105.85,146700.0,75.9388,75.9388,75.767,75.7813,146700.0
2010-01-11 10:10:00,105.84,105.92,105.82,105.85,82800.0,75.7742,75.8314,75.7598,75.7813,82800.0
2010-01-11 10:15:00,105.86,105.97,105.83,105.93,90400.0,75.7885,75.8672,75.767,75.8386,90400.0
2010-01-11 10:20:00,105.93,106.0,105.88,106.0,79600.0,75.8386,75.8887,75.8028,75.8887,79600.0
2010-01-11 10:25:00,106.0,106.09,105.98,106.09,120200.0,75.8887,75.9531,75.8744,75.9531,120200.0
2010-01-11 10:30:00,106.09,106.13,106.04,106.06,308700.0,75.9531,75.9818,75.9173,75.9317,308700.0
2010-01-11 10:35:00,106.05,106.07,106.01,106.06,73100.0,75.9245,75.9388,75.8959,75.9317,73100.0
2010-01-11 10:40:00,106.07,106.08,106.04,106.06,46700.0,75.9388,75.946,75.9173,75.9317,46700.0
2010-01-11 10:45:00,106.06,106.17,106.06,106.17,66700.0,75.9317,76.0104,75.9317,76.0104,66700.0
2010-01-11 10:50:00,106.17,106.2,106.14,106.14,130100.0,76.0104,76.0319,75.9889,75.9889,130100.0
2010-01-11 10:55:00,106.15,106.21,106.15,106.21,39600.0,75.9961,76.0391,75.9961,76.0391,39600.0
2010-01-11 11:00:00,106.19,106.2,106.14,106.16,45700.0,76.0247,76.0319,75.9889,76.0033,45700.0
2010-01-11 11:05:00,106.16,106.17,106.01,106.04,90000.0,76.0033,76.0104,75.8959,75.9173,90000.0
2010-01-11 11:10:00,106.04,106.04,105.96,105.99,75800.0,75.9173,75.9173,75.8601,75.8816,75800.0
2010-01-11 11:15:00,105.99,106.05,105.96,106.05,61300.0,75.8816,75.9245,75.8601,75.9245,61300.0
2010-01-11 11:20:00,106.05,106.07,106.03,106.07,49100.0,75.9245,75.9388,75.9102,75.9388,49100.0
2010-01-11 11:25:00,106.07,106.07,106.0,106.02,63300.0,75.9388,75.9388,75.8887,75.903,63300.0
2010-01-11 11:30:00,106.03,106.11,106.02,106.1,45400.0,75.9102,75.9675,75.903,75.9603,45400.0
2010-01-11 11:35:00,106.09,106.17,106.09,106.14,55900.0,75.9531,76.0104,75.9531,75.9889,55900.0
2010-01-11 11:40:00,106.16,106.16,106.09,106.12,56500.0,76.0033,76.0033,75.9531,75.9746,56500.0
2010-01-11 11:45:00,106.13,106.14,106.09,106.11,82700.0,75.9818,75.9889,75.9531,75.9675,82700.0
2010-01-11 11:50:00,106.12,106.2,106.12,106.18,52600.0,75.9746,76.0319,75.9746,76.0176,52600.0
2010-01-11 11:55:00,106.17,106.25,106.17,106.25,53600.0,76.0104,76.0677,76.0104,76.0677,53600.0
2010-01-11 12:00:00,106.25,106.26,106.21,106.22,37900.0,76.0677,76.0749,76.0391,76.0462,37900.0
2010-01-11 12:05:00,106.23,106.25,106.21,106.25,36700.0,76.0534,76.0677,76.0391,76.0677,36700.0
2010-01-11 12:10:00,106.24,106.27,106.24,106.25,29100.0,76.0605,76.082,76.0605,76.0677,29100.0
2010-01-11 12:15:00,106.25,106.26,106.21,106.23,42200.0,76.0677,76.0749,76.0391,76.0534,42200.0
2010-01-11 12:20:00,106.23,106.24,106.21,106.23,10600.0,76.0534,76.0605,76.0391,76.0534,10600.0
2010-01-11 12:25:00,106.25,106.26,106.23,106.26,17600.0,76.0677,76.0749,76.0534,76.0749,17600.0
2010-01-11 12:30:00,106.26,106.28,106.23,106.23,63700.0,76.0749,76.0892,76.0534,76.0534,63700.0
2010-01-11 12:35:00,106.23,106.26,106.22,106.26,12600.0,76.0534,76.0749,76.0462,76.0749,12600.0
2010-01-11 12:40:00,106.26,106.26,106.23,106.23,21000.0,76.0749,76.0749,76.0534,76.0534,21000.0
2010-01-11 12:45:00,106.22,106.23,106.08,106.11,92800.0,76.0462,76.0534,75.946,75.9675,92800.0
2010-01-11 12:50:00,106.11,106.18,106.09,106.17,110400.0,75.9675,76.0176,75.9531,76.0104,110400.0
2010-01-11 12:55:00,106.17,106.19,106.14,106.19,97700.0,76.0104,76.0247,75.9889,76.0247,97700.0
2010-01-11 13:00:00,106.19,106.2,106.14,106.17,29300.0,76.0247,76.0319,75.9889,76.0104,29300.0
2010-01-11 13:05:00,106.17,106.19,106.17,106.18,23400.0,76.0104,76.0247,76.0104,76.0176,23400.0
2010-01-11 13:10:00,106.18,106.23,106.18,106.18,16500.0,76.0176,76.0534,76.0176,76.0176,16500.0
2010-01-11 13:15:00,106.19,106.21,106.14,106.21,25800.0,76.0247,76.0391,75.9889,76.0391,25800.0
2010-01-11 13:20:00,106.21,106.22,106.17,106.18,21000.0,76.0391,76.0462,76.0104,76.0176,21000.0
2010-01-11 13:25:00,106.19,106.21,106.16,106.2,35900.0,76.0247,76.0391,76.0033,76.0319,35900.0
2010-01-11 13:30:00,106.19,106.2,106.16,106.19,16500.0,76.0247,76.0319,76.0033,76.0247,16500.0
2010-01-11 13:35:00,106.2,106.2,106.18,106.2,12300.0,76.0319,76.0319,76.0176,76.0319,12300.0
2010-01-11 13:40:00,106.19,106.22,106.16,106.22,72100.0,76.0247,76.0462,76.0033,76.0462,72100.0
2010-01-11 13:45:00,106.22,106.29,106.22,106.24,67700.0,76.0462,76.0963,76.0462,76.0605,67700.0
2010-01-11 13:50:00,106.25,106.27,106.22,106.26,20000.0,76.0677,76.082,76.0462,76.0749,20000.0
2010-01-11 13:55:00,106.27,106.34,106.27,106.29,72900.0,76.082,76.1321,76.082,76.0963,72900.0
2010-01-11 14:00:00,106.29,106.32,106.28,106.29,27400.0,76.0963,76.1178,76.0892,76.0963,27400.0
2010-01-11 14:05:00,106.28,106.28,106.24,106.25,35100.0,76.0892,76.0892,76.0605,76.0677,35100.0
2010-01-11 14:10:00,106.26,106.34,106.26,106.34,25000.0,76.0749,76.1321,76.0749,76.1321,25000.0
2010-01-11 14:15:00,106.34,106.39,106.3,106.31,86400.0,76.1321,76.1679,76.1035,76.1106,86400.0
2010-01-11 14:20:00,106.33,106.39,106.33,106.37,27200.0,76.125,76.1679,76.125,76.1536,27200.0
2010-01-11 14:25:00,106.37,106.38,106.3,106.3,19000.0,76.1536,76.1608,76.1035,76.1035,19000.0
2010-01-11 14:30:00,106.3,106.33,106.25,106.32,87100.0,76.1035,76.125,76.0677,76.1178,87100.0
2010-01-11 14:35:00,106.3,106.34,106.29,106.31,46200.0,76.1035,76.1321,76.0963,76.1106,46200.0
2010-01-11 14:40:00,106.31,106.33,106.28,106.28,24100.0,76.1106,76.125,76.0892,76.0892,24100.0
2010-01-11 14:45:00,106.28,106.33,106.28,106.31,53600.0,76.0892,76.125,76.0892,76.1106,53600.0
2010-01-11 14:50:00,106.31,106.36,106.3,106.34,24000.0,76.1106,76.1464,76.1035,76.1321,24000.0
2010-01-11 14:55:00,106.34,106.38,106.32,106.36,55100.0,76.1321,76.1608,76.1178,76.1464,55100.0
2010-01-11 15:00:00,106.35,106.47,106.34,106.44,183100.0,76.1393,76.2252,76.1321,76.2037,183100.0
2010-01-11 15:05:00,106.44,106.48,106.42,106.45,83800.0,76.2037,76.2324,76.1894,76.2109,83800.0
2010-01-11 15:10:00,106.46,106.47,106.4,106.41,149800.0,76.218,76.2252,76.1751,76.1822,149800.0
2010-01-11 15:15:00,106.41,106.53,106.41,106.53,130300.0,76.1822,76.2682,76.1822,76.2682,130300.0
2010-01-11 15:20:00,106.52,106.56,106.47,106.49,110900.0,76.261,76.2896,76.2252,76.2395,110900.0
2010-01-11 15:25:00,106.49,106.55,106.48,106.54,67200.0,76.2395,76.2825,76.2324,76.2753,67200.0
2010-01-11 15:30:00,106.54,106.6,106.54,106.59,114400.0,76.2753,76.3183,76.2753,76.3111,114400.0
2010-01-11 15:35:00,106.6,106.66,106.57,106.63,123500.0,76.3183,76.3612,76.2968,76.3397,123500.0
2010-01-11 15:40:00,106.62,106.64,106.61,106.64,89600.0,76.3326,76.3469,76.3254,76.3469,89600.0
2010-01-11 15:45:00,106.63,106.64,106.51,106.55,218200.0,76.3397,76.3469,76.2538,76.2825,218200.0
2010-01-11 15:50:00,106.56,106.58,106.5,106.54,162600.0,76.2896,76.3039,76.2467,76.2753,162600.0
2010-01-11 15:55:00,106.54,106.58,106.5,106.52,406700.0,76.2753,76.3039,76.2467,76.261,406700.0
2010-01-12 09:30:00,105.83,105.98,105.81,105.9,366100.0,75.767,75.8744,75.7527,75.8171,366100.0
2010-01-12 09:35:00,105.91,106.07,105.9,106.03,243300.0,75.8243,75.9388,75.8171,75.9102,243300.0
2010-01-12 09:40:00,106.04,106.09,105.92,105.93,208300.0,75.9173,75.9531,75.8314,75.8386,208300.0
2010-01-12 09:45:00,105.93,106.04,105.81,106.02,349600.0,75.8386,75.9173,75.7527,75.903,349600.0
2010-01-12 09:50:00,106.02,106.25,106.02,106.19,275900.0,75.903,76.0677,75.903,76.0247,275900.0
2010-01-12 09:55:00,106.2,106.31,106.19,106.31,177600.0,76.0319,76.1106,76.0247,76.1106,177600.0
2010-01-12 10:00:00,106.31,106.4,106.29,106.31,186000.0,76.1106,76.1751,76.0963,76.1106,186000.0
2010-01-12 10:05:00,106.32,106.36,106.27,106.31,138600.0,76.1178,76.1464,76.082,76.1106,138600.0
2010-01-12 10:10:00,106.3,106.42,106.29,106.34,435200.0,76.1035,76.1894,76.0963,76.1321,435200.0
2010-01-12 10:15:00,106.33,106.34,106.24,106.3,114200.0,76.125,76.1321,76.0605,76.1035,114200.0
2010-01-12 10:20:00,106.28,106.29,106.17,106.28,100300.0,76.0892,76.0963,76.0104,76.0892,100300.0
2010-01-12 10:25:00,106.29,106.4,106.29,106.35,64000.0,76.0963,76.1751,76.0963,76.1393,64000.0
2010-01-12 10:30:00,106.36,106.38,106.28,106.31,110200.0,76.1464,76.1608,76.0892,76.1106,110200.0
2010-01-12 10:35:00,106.3,106.34,106.27,106.31,50900.0,76.1035,76.1321,76.082,76.1106,50900.0
2010-01-12 10:40:00,106.28,106.34,106.28,106.34,50400.0,76.0892,76.1321,76.0892,76.1321,50400.0
2010-01-12 10:45:00,106.34,106.37,106.31,106.33,53100.0,76.1321,76.1536,76.1106,76.125,53100.0
2010-01-12 10:50:00,106.34,106.37,106.29,106.29,53100.0,76.1321,76.1536,76.0963,76.0963,53100.0
2010-01-12 10:55:00,106.3,106.35,106.29,106.29,41800.0,76.1035,76.1393,76.0963,76.0963,41800.0
2010-01-12 11:00:00,106.29,106.3,106.25,106.26,43500.0,76.0963,76.1035,76.0677,76.0749,43500.0
2010-01-12 11:05:00,106.27,106.28,106.25,106.27,23300.0,76.082,76.0892,76.0677,76.082,23300.0
2010-01-12 11:10:00,106.27,106.28,106.16,106.18,51800.0,76.082,76.0892,76.0033,76.0176,51800.0
2010-01-12 11:15:00,106.18,106.22,106.17,106.19,33200.0,76.0176,76.0462,76.0104,76.0247,33200.0
2010-01-12 11:20:00,106.2,106.25,106.19,106.24,53600.0,76.0319,76.0677,76.0247,76.0605,53600.0
2010-01-12 11:25:00,106.23,106.3,106.23,106.28,32800.0,76.0534,76.1035,76.0534,76.0892,32800.0
2010-01-12 11:30:00,106.3,106.33,106.27,106.28,46800.0,76.1035,76.125,76.082,76.0892,46800.0
2010-01-12 11:35:00,106.27,106.28,106.15,106.19,63900.0,76.082,76.0892,75.9961,76.0247,63900.0
2010-01-12 11:40:00,106.18,106.23,106.17,106.18,33300.0,76.0176,76.0534,76.0104,76.0176,33300.0
2010-01-12 11:45:00,106.19,106.19,106.08,106.16,116200.0,76.0247,76.0247,75.946,76.0033,116200.0
2010-01-12 11:50:00,106.15,106.16,106.09,106.13,59000.0,75.9961,76.0033,75.9531,75.9818,59000.0
2010-01-12 11:55:00,106.13,106.15,106.11,106.15,31000.0,75.9818,75.9961,75.9675,75.9961,31000.0
2010-01-12 12:00:00,106.15,106.15,106.04,106.09,94100.0,75.9961,75.9961,75.9173,75.9531,94100.0
2010-01-12 12:05:00,106.08,106.14,106.07,106.13,42400.0,75.946,75.9889,75.9388,75.9818,42400.0
2010-01-12 12:10:00,106.12,106.13,106.08,106.1,34500.0,75.9746,75.9818,75.946,75.9603,34500.0
2010-01-12 12:15:00,106.1,106.11,106.02,106.03,179400.0,75.9603,75.9675,75.903,75.9102,179400.0
2010-01-12 12:20:00,106.03,106.05,105.87,105.89,173400.0,75.9102,75.9245,75.7956,75.81,173400.0
2010-01-12 12:25:00,105.88,105.94,105.84,105.89,123300.0,75.8028,75.8458,75.7742,75.81,123300.0
2010-01-12 12:30:00,105.89,105.9,105.77,105.79,124200.0,75.81,75.8171,75.724,75.7384,124200.0
2010-01-12 12:35:00,105.81,105.89,105.79,105.86,140600.0,75.7527,75.81,75.7384,75.7885,140600.0
2010-01-12 12:40:00,105.88,105.9,105.83,105.87,48800.0,75.8028,75.8171,75.767,75.7956,48800.0
2010-01-12 12:45:00,105.88,105.88,105.81,105.81,28000.0,75.8028,75.8028,75.7527,75.7527,28000.0
2010-01-12 12:50:00,105.81,105.82,105.58,105.69,353700.0,75.7527,75.7598,75.588,75.6668,353700.0
2010-01-12 12:55:00,105.68,105.72,105.66,105.68,45500.0,75.6596,75.6882,75.6453,75.6596,45500.0
2010-01-12 13:00:00,105.69,105.75,105.64,105.73,57100.0,75.6668,75.7097,75.631,75.6954,57100.0
2010-01-12 13:05:00,105.74,105.74,105.66,105.69,61300.0,75.7026,75.7026,75.6453,75.6668,61300.0
2010-01-12 13:10:00,105.69,105.72,105.61,105.7,91000.0,75.6668,75.6882,75.6095,75.6739,91000.0
2010-01-12 13:15:00,105.7,105.7,105.64,105.67,45300.0,75.6739,75.6739,75.631,75.6525,45300.0
2010-01-12 13:20:00,105.66,105.71,105.61,105.71,71300.0,75.6453,75.6811,75.6095,75.6811,71300.0
2010-01-12 13:25:00,105.71,105.73,105.69,105.73,186600.0,75.6811,75.6954,75.6668,75.6954,186600.0
2010-01-12 13:30:00,105.74,105.77,105.73,105.77,85300.0,75.7026,75.724,75.6954,75.724,85300.0
2010-01-12 13:35:00,105.78,105.83,105.76,105.82,218200.0,75.7312,75.767,75.7169,75.7598,218200.0
2010-01-12 13:40:00,105.82,105.84,105.77,105.8,61400.0,75.7598,75.7742,75.724,75.7455,61400.0
2010-01-12 13:45:00,105.79,105.85,105.79,105.8,160300.0,75.7384,75.7813,75.7384,75.7455,160300.0
2010-01-12 13:50:00,105.8,105.86,105.77,105.86,41800.0,75.7455,75.7885,75.724,75.7885,41800.0
2010-01-12 13:55:00,105.86,105.94,105.85,105.92,166200.0,75.7885,75.8458,75.7813,75.8314,166200.0
2010-01-12 14:00:00,105.91,105.92,105.82,105.87,77100.0,75.8243,75.8314,75.7598,75.7956,77100.0
2010-01-12 14:05:00,105.87,105.89,105.86,105.88,10200.0,75.7956,75.81,75.7885,75.8028,10200.0
2010-01-12 14:10:00,105.89,105.9,105.83,105.85,180700.0,75.81,75.8171,75.767,75.7813,180700.0
2010-01-12 14:15:00,105.84,105.86,105.81,105.83,45800.0,75.7742,75.7885,75.7527,75.767,45800.0
2010-01-12 14:20:00,105.84,105.86,105.83,105.86,46300.0,75.7742,75.7885,75.767,75.7885,46300.0
2010-01-12 14:25:00,105.85,105.91,105.83,105.89,27300.0,75.7813,75.8243,75.767,75.81,27300.0
2010-01-12 14:30:00,105.92,105.93,105.88,105.91,164400.0,75.8314,75.8386,75.8028,75.8243,164400.0
2010-01-12 14:35:00,105.91,105.92,105.89,105.89,33100.0,75.8243,75.8314,75.81,75.81,33100.0
2010-01-12 14:40:00,105.88,105.88,105.78,105.81,74900.0,75.8028,75.8028,75.7312,75.7527,74900.0
2010-01-12 14:45:00,105.82,105.94,105.82,105.94,47200.0,75.7598,75.8458,75.7598,75.8458,47200.0
2010-01-12 14:50:00,105.95,106.03,105.95,106.02,116700.0,75.8529,75.9102,75.8529,75.903,116700.0
2010-01-12 14:55:00,106.02,106.12,106.01,106.07,58800.0,75.903,75.9746,75.8959,75.9388,58800.0
2010-01-12 15:00:00,106.06,106.06,105.93,105.93,93600.0,75.9317,75.9317,75.8386,75.8386,93600.0
2010-01-12 15:05:00,105.94,106.0,105.93,106.0,56400.0,75.8458,75.8887,75.8386,75.8887,56400.0
2010-01-12 15:10:00,106.0,106.01,105.96,105.96,29900.0,75.8887,75.8959,75.8601,75.8601,29900.0
2010-01-12 15:15:00,105.97,105.97,105.87,105.92,54800.0,75.8672,75.8672,75.7956,75.8314,54800.0
2010-01-12 15:20:00,105.93,105.97,105.92,105.95,65300.0,75.8386,75.8672,75.8314,75.8529,65300.0
2010-01-12 15:25:00,105.95,106.04,105.94,106.03,47600.0,75.8529,75.9173,75.8458,75.9102,47600.0
2010-01-12 15:30:00,106.03,106.04,105.88,105.91,102100.0,75.9102,75.9173,75.8028,75.8243,102100.0
2010-01-12 15:35:00,105.91,105.93,105.8,105.81,90400.0,75.8243,75.8386,75.7455,75.7527,90400.0
2010-01-12 15:40:00,105.81,105.92,105.8,105.89,107400.0,75.7527,75.8314,75.7455,75.81,107400.0
2010-01-12 15:45:00,105.89,106.01,105.89,105.98,118800.0,75.81,75.8959,75.81,75.8744,118800.0
2010-01-12 15:50:00,105.99,106.06,105.99,106.03,178700.0,75.8816,75.9317,75.8816,75.9102,178700.0
2010-01-12 15:55:00,106.04,106.19,106.04,106.15,540200.0,75.9173,76.0247,75.9173,75.9961,540200.0
2010-01-12 16:00:00,106.13,106.27,106.13,106.26,34000.0,75.9818,76.082,75.9818,76.0749,34000.0
2010-01-12 16:05:00,106.25,106.37,106.24,106.29,81000.0,76.0677,76.1536,76.0605,76.0963,81000.0
2010-01-12 16:10:00,106.32,106.32,106.31,106.31,1500.0,76.1178,76.1178,76.1106,76.1106,1500.0
2010-01-13 09:30:00,106.32,106.58,106.32,106.55,282100.0,76.1178,76.3039,76.1178,76.2825,282100.0
2010-01-13 09:35:00,106.55,106.55,106.36,106.38,317100.0,76.2825,76.2825,76.1464,76.1608,317100.0
2010-01-13 09:40:00,106.37,106.48,106.37,106.46,147600.0,76.1536,76.2324,76.1536,76.218,147600.0
2010-01-13 09:45:00,106.47,106.56,106.42,106.42,124400.0,76.2252,76.2896,76.1894,76.1894,124400.0
2010-01-13 09:50:00,106.42,106.56,106.42,106.52,87800.0,76.1894,76.2896,76.1894,76.261,87800.0
2010-01-13 09:55:00,106.51,106.55,106.41,106.41,344100.0,76.2538,76.2825,76.1822,76.1822,344100.0
2010-01-13 10:00:00,106.42,106.45,106.35,106.42,141500.0,76.1894,76.2109,76.1393,76.1894,141500.0
2010-01-13 10:05:00,106.44,106.44,106.29,106.33,138100.0,76.2037,76.2037,76.0963,76.125,138100.0
2010-01-13 10:10:00,106.32,106.32,106.18,106.27,165300.0,76.1178,76.1178,76.0176,76.082,165300.0
2010-01-13 10:15:00,106.26,106.27,106.08,106.15,287600.0,76.0749,76.082,75.946,75.9961,287600.0
2010-01-13 10:20:00,106.14,106.15,106.04,106.11,258000.0,75.9889,75.9961,75.9173,75.9675,258000.0
2010-01-13 10:25:00,106.1,106.14,106.04,106.11,125500.0,75.9603,75.9889,75.9173,75.9675,125500.0
2010-01-13 10:30:00,106.11,106.18,106.05,106.17,181400.0,75.9675,76.0176,75.9245,76.0104,181400.0
2010-01-13 10:35:00,106.17,106.2,106.14,106.18,164600.0,76.0104,76.0319,75.9889,76.0176,164600.0
2010-01-13 10:40:00,106.17,106.2,106.07,106.13,320600.0,76.0104,76.0319,75.9388,75.9818,320600.0
2010-01-13 10:45:00,106.14,106.19,106.1,106.11,49000.0,75.9889,76.0247,75.9603,75.9675,49000.0
2010-01-13 10:50:00,106.12,106.18,106.12,106.18,85100.0,75.9746,76.0176,75.9746,76.0176,85100.0
2010-01-13 10:55:00,106.18,106.27,106.18,106.26,92100.0,76.0176,76.082,76.0176,76.0749,92100.0
2010-01-13 11:00:00,106.26,106.28,106.23,106.23,87300.0,76.0749,76.0892,76.0534,76.0534,87300.0
2010-01-13 11:05:00,106.23,106.26,106.19,106.25,111600.0,76.0534,76.0749,76.0247,76.0677,111600.0
2010-01-13 11:10:00,106.25,106.27,106.21,106.23,37300.0,76.0677,76.082,76.0391,76.0534,37300.0
2010-01-13 11:15:00,106.23,106.26,106.2,106.23,32500.0,76.0534,76.0749,76.0319,76.0534,32500.0
2010-01-13 11:20:00,106.24,106.43,106.24,106.43,265800.0,76.0605,76.1966,76.0605,76.1966,265800.0
2010-01-13 11:25:00,106.43,106.48,106.4,106.44,119900.0,76.1966,76.2324,76.1751,76.2037,119900.0
2010-01-13 11:30:00,106.45,106.51,106.43,106.46,166100.0,76.2109,76.2538,76.1966,76.218,166100.0
2010-01-13 11:35:00,106.45,106.48,106.43,106.46,125000.0,76.2109,76.2324,76.1966,76.218,125000.0
2010-01-13 11:40:00,106.44,106.47,106.41,106.44,82100.0,76.2037,76.2252,76.1822,76.2037,82100.0
2010-01-13 11:45:00,106.44,106.45,106.42,106.43,23700.0,76.2037,76.2109,76.1894,76.1966,23700.0
2010-01-13 11:50:00,106.42,106.47,106.42,106.44,34100.0,76.1894,76.2252,76.1894,76.2037,34100.0
2010-01-13 11:55:00,106.44,106.51,106.43,106.45,99900.0,76.2037,76.2538,76.1966,76.2109,99900.0
2010-01-13 12:00:00,106.45,106.62,106.44,106.58,229900.0,76.2109,76.3326,76.2037,76.3039,229900.0
2010-01-13 12:05:00,106.58,106.65,106.58,106.6,69500.0,76.3039,76.3541,76.3039,76.3183,69500.0
2010-01-13 12:10:00,106.6,106.6,106.5,106.53,33200.0,76.3183,76.3183,76.2467,76.2682,33200.0
2010-01-13 12:15:00,106.52,106.55,106.51,106.54,17200.0,76.261,76.2825,76.2538,76.2753,17200.0
2010-01-13 12:20:00,106.53,106.58,106.51,106.56,40700.0,76.2682,76.3039,76.2538,76.2896,40700.0
2010-01-13 12:25:00,106.55,106.65,106.53,106.59,85300.0,76.2825,76.3541,76.2682,76.3111,85300.0
2010-01-13 12:30:00,106.59,106.65,106.55,106.61,74800.0,76.3111,76.3541,76.2825,76.3254,74800.0
2010-01-13 12:35:00,106.62,106.78,106.62,106.73,191400.0,76.3326,76.4471,76.3326,76.4113,191400.0
2010-01-13 12:40:00,106.73,106.79,106.71,106.72,87200.0,76.4113,76.4543,76.397,76.4042,87200.0
2010-01-13 12:45:00,106.72,106.76,106.69,106.7,38000.0,76.4042,76.4328,76.3827,76.3899,38000.0
2010-01-13 12:50:00,106.7,106.77,106.69,106.72,26600.0,76.3899,76.44,76.3827,76.4042,26600.0
2010-01-13 12:55:00,106.72,106.73,106.61,106.62,56700.0,76.4042,76.4113,76.3254,76.3326,56700.0
2010-01-13 13:00:00,106.62,106.63,106.56,106.6,61000.0,76.3326,76.3397,76.2896,76.3183,61000.0
2010-01-13 13:05:00,106.6,106.63,106.6,106.61,19900.0,76.3183,76.3397,76.3183,76.3254,19900.0
2010-01-13 13:10:00,106.61,106.68,106.6,106.68,28700.0,76.3254,76.3755,76.3183,76.3755,28700.0
2010-01-13 13:15:00,106.68,106.68,106.63,106.65,32900.0,76.3755,76.3755,76.3397,76.3541,32900.0
2010-01-13 13:20:00,106.64,106.64,106.58,106.63,20300.0,76.3469,76.3469,76.3039,76.3397,20300.0
2010-01-13 13:25:00,106.62,106.67,106.61,106.65,55000.0,76.3326,76.3684,76.3254,76.3541,55000.0
2010-01-13 13:30:00,106.65,106.68,106.64,106.66,36100.0,76.3541,76.3755,76.3469,76.3612,36100.0
2010-01-13 13:35:00,106.67,106.68,106.62,106.64,54600.0,76.3684,76.3755,76.3326,76.3469,54600.0
2010-01-13 13:40:00,106.64,106.66,106.6,106.62,29400.0,76.3469,76.3612,76.3183,76.3326,29400.0
2010-01-13 13:45:00,106.63,106.65,106.57,106.57,25100.0,76.3397,76.3541,76.2968,76.2968,25100.0
2010-01-13 13:50:00,106.57,106.59,106.49,106.52,225200.0,76.2968,76.3111,76.2395,76.261,225200.0
2010-01-13 13:55:00,106.52,106.57,106.5,106.5,50200.0,76.261,76.2968,76.2467,76.2467,50200.0
2010-01-13 14:00:00,106.51,106.67,106.51,106.58,145300.0,76.2538,76.3684,76.2538,76.3039,145300.0
2010-01-13 14:05:00,106.57,106.59,106.54,106.58,34700.0,76.2968,76.3111,76.2753,76.3039,34700.0
2010-01-13 14:10:00,106.57,106.62,106.55,106.56,27700.0,76.2968,76.3326,76.2825,76.2896,27700.0
2010-01-13 14:15:00,106.55,106.6,106.54,106.56,39700.0,76.2825,76.3183,76.2753,76.2896,39700.0
2010-01-13 14:20:00,106.57,106.59,106.53,106.58,38300.0,76.2968,76.3111,76.2682,76.3039,38300.0
2010-01-13 14:25:00,106.58,106.62,106.55,106.59,39400.0,76.3039,76.3326,76.2825,76.3111,39400.0
2010-01-13 14:30:00,106.59,106.65,106.58,106.59,73000.0,76.3111,76.3541,76.3039,76.3111,73000.0
2010-01-13 14:35:00,106.58,106.63,106.58,106.6,28900.0,76.3039,76.3397,76.3039,76.3183,28900.0
2010-01-13 14:40:00,106.61,106.69,106.58,106.65,51700.0,76.3254,76.3827,76.3039,76.3541,51700.0
2010-01-13 14:45:00,106.65,106.76,106.64,106.76,139000.0,76.3541,76.4328,76.3469,76.4328,139000.0
2010-01-13 14:50:00,106.76,106.77,106.72,106.73,38000.0,76.4328,76.44,76.4042,76.4113,38000.0
2010-01-13 14:55:00,106.72,106.78,106.71,106.76,32900.0,76.4042,76.4471,76.397,76.4328,32900.0
2010-01-13 15:00:00,106.77,106.78,106.67,106.69,55900.0,76.44,76.4471,76.3684,76.3827,55900.0
2010-01-13 15:05:00,106.68,106.71,106.68,106.7,30100.0,76.3755,76.397,76.3755,76.3899,30100.0
2010-01-13 15:10:00,106.71,106.73,106.69,106.71,17800.0,76.397,76.4113,76.3827,76.397,17800.0
2010-01-13 15:15:00,106.72,106.76,106.71,106.72,62600.0,76.4042,76.4328,76.397,76.4042,62600.0
2010-01-13 15:20:00,106.73,106.75,106.7,106.73,43200.0,76.4113,76.4257,76.3899,76.4113,43200.0
2010-01-13 15:25:00,106.74,106.87,106.74,106.81,148000.0,76.4185,76.5116,76.4185,76.4686,148000.0
2010-01-13 15:30:00,106.82,106.99,106.82,106.95,226100.0,76.4758,76.5975,76.4758,76.5688,226100.0
2010-01-13 15:35:00,106.95,106.96,106.89,106.93,129400.0,76.5688,76.576,76.5259,76.5545,129400.0
2010-01-13 15:40:00,106.93,106.95,106.83,106.84,71800.0,76.5545,76.5688,76.4829,76.4901,71800.0
2010-01-13 15:45:00,106.84,106.86,106.81,106.83,388200.0,76.4901,76.5044,76.4686,76.4829,388200.0
2010-01-13 15:50:00,106.82,106.85,106.77,106.78,123400.0,76.4758,76.4973,76.44,76.4471,123400.0
2010-01-13 15:55:00,106.78,106.79,106.69,106.75,201900.0,76.4471,76.4543,76.3827,76.4257,201900.0
2010-01-14 09:30:00,106.64,106.7,106.58,106.7,170800.0,76.3469,76.3899,76.3039,76.3899,170800.0
2010-01-14 09:35:00,106.71,106.77,106.62,106.64,209900.0,76.397,76.44,76.3326,76.3469,209900.0
2010-01-14 09:40:00,106.64,106.75,106.63,106.75,120100.0,76.3469,76.4257,76.3397,76.4257,120100.0
2010-01-14 09:45:00,106.74,106.84,106.69,106.81,210700.0,76.4185,76.4901,76.3827,76.4686,210700.0
2010-01-14 09:50:00,106.82,106.84,106.76,106.82,41800.0,76.4758,76.4901,76.4328,76.4758,41800.0
2010-01-14 09:55:00,106.81,106.84,106.71,106.78,117600.0,76.4686,76.4901,76.397,76.4471,117600.0
2010-01-14 10:00:00,106.78,106.85,106.76,106.81,156700.0,76.4471,76.4973,76.4328,76.4686,156700.0
2010-01-14 10:05:00,106.81,106.95,106.77,106.9,190400.0,76.4686,76.5688,76.44,76.533,190400.0
2010-01-14 10:10:00,106.91,107.04,106.89,107.03,311000.0,76.5402,76.6333,76.5259,76.6261,311000.0
2010-01-14 10:15:00,107.02,107.02,106.9,106.92,54500.0,76.619,76.619,76.533,76.5474,54500.0
2010-01-14 10:20:00,106.93,106.94,106.87,106.88,46800.0,76.5545,76.5617,76.5116,76.5187,46800.0
2010-01-14 10:25:00,106.87,106.95,106.86,106.89,57500.0,76.5116,76.5688,76.5044,76.5259,57500.0
2010-01-14 10:30:00,106.89,106.97,106.89,106.96,54500.0,76.5259,76.5832,76.5259,76.576,54500.0
2010-01-14 10:35:00,106.95,107.0,106.93,107.0,46300.0,76.5688,76.6046,76.5545,76.6046,46300.0
2010-01-14 10:40:00,107.0,107.0,106.87,106.87,143000.0,76.6046,76.6046,76.5116,76.5116,143000.0
2010-01-14 10:45:00,106.87,106.87,106.81,106.87,111100.0,76.5116,76.5116,76.4686,76.5116,111100.0
2010-01-14 10:50:00,106.87,106.9,106.83,106.88,95400.0,76.5116,76.533,76.4829,76.5187,95400.0
2010-01-14 10:55:00,106.89,106.89,106.73,106.74,201500.0,76.5259,76.5259,76.4113,76.4185,201500.0
2010-01-14 11:00:00,106.75,106.75,106.66,106.73,141400.0,76.4257,76.4257,76.3612,76.4113,141400.0
2010-01-14 11:05:00,106.72,106.8,106.72,106.77,64000.0,76.4042,76.4615,76.4042,76.44,64000.0
2010-01-14 11:10:00,106.77,106.84,106.66,106.83,184200.0,76.44,76.4901,76.3612,76.4829,184200.0
2010-01-14 11:15:00,106.83,106.84,106.77,106.8,73400.0,76.4829,76.4901,76.44,76.4615,73400.0
2010-01-14 11:20:00,106.8,106.81,106.76,106.77,105500.0,76.4615,76.4686,76.4328,76.44,105500.0
2010-01-14 11:25:00,106.77,106.87,106.74,106.83,72400.0,76.44,76.5116,76.4185,76.4829,72400.0
2010-01-14 11:30:00,106.83,106.87,106.8,106.86,78400.0,76.4829,76.5116,76.4615,76.5044,78400.0
2010-01-14 11:35:00,106.86,106.94,106.86,106.91,290100.0,76.5044,76.5617,76.5044,76.5402,290100.0
2010-01-14 11:40:00,106.91,106.92,106.89,106.89,59700.0,76.5402,76.5474,76.5259,76.5259,59700.0
2010-01-14 11:45:00,106.89,106.92,106.85,106.88,153400.0,76.5259,76.5474,76.4973,76.5187,153400.0
2010-01-14 11:50:00,106.88,106.9,106.85,106.86,51700.0,76.5187,76.533,76.4973,76.5044,51700.0
2010-01-14 11:55:00,106.85,106.88,106.79,106.83,56900.0,76.4973,76.5187,76.4543,76.4829,56900.0
2010-01-14 12:00:00,106.82,106.85,106.8,106.82,19900.0,76.4758,76.4973,76.4615,76.4758,19900.0
2010-01-14 12:05:00,106.83,106.93,106.83,106.91,98000.0,76.4829,76.5545,76.4829,76.5402,98000.0
2010-01-14 12:10:00,106.91,106.91,106.86,106.91,46800.0,76.5402,76.5402,76.5044,76.5402,46800.0
2010-01-14 12:15:00,106.91,106.92,106.86,106.86,14500.0,76.5402,76.5474,76.5044,76.5044,14500.0
2010-01-14 12:20:00,106.86,106.88,106.82,106.86,78600.0,76.5044,76.5187,76.4758,76.5044,78600.0
2010-01-14 12:25:00,106.87,106.92,106.83,106.9,48700.0,76.5116,76.5474,76.4829,76.533,48700.0
2010-01-14 12:30:00,106.91,106.99,106.91,106.97,80900.0,76.5402,76.5975,76.5402,76.5832,80900.0
2010-01-14 12:35:00,106.95,106.96,106.9,106.93,94700.0,76.5688,76.576,76.533,76.5545,94700.0
2010-01-14 12:40:00,106.93,106.94,106.89,106.9,25300.0,76.5545,76.5617,76.5259,76.533,25300.0
2010-01-14 12:45:00,106.9,106.95,106.87,106.9,65700.0,76.533,76.5688,76.5116,76.533,65700.0
2010-01-14 12:50:00,106.89,106.94,106.88,106.91,50600.0,76.5259,76.5617,76.5187,76.5402,50600.0
2010-01-14 12:55:00,106.91,106.95,106.9,106.95,17800.0,76.5402,76.5688,76.533,76.5688,17800.0
2010-01-14 13:00:00,106.95,106.96,106.9,106.9,48800.0,76.5688,76.576,76.533,76.533,48800.0
2010-01-14 13:05:00,106.9,106.95,106.9,106.9,76400.0,76.533,76.5688,76.533,76.533,76400.0
2010-01-14 13:10:00,106.89,106.93,106.89,106.92,11900.0,76.5259,76.5545,76.5259,76.5474,11900.0
2010-01-14 13:15:00,106.92,106.93,106.9,106.91,6200.0,76.5474,76.5545,76.533,76.5402,6200.0
2010-01-14 13:20:00,106.92,106.95,106.92,106.94,58300.0,76.5474,76.5688,76.5474,76.5617,58300.0
2010-01-14 13:25:00,106.94,106.95,106.9,106.94,48900.0,76.5617,76.5688,76.533,76.5617,48900.0
2010-01-14 13:30:00,106.94,107.05,106.93,107.04,124900.0,76.5617,76.6404,76.5545,76.6333,124900.0
2010-01-14 13:35:00,107.05,107.06,107.03,107.03,34900.0,76.6404,76.6476,76.6261,76.6261,34900.0
2010-01-14 13:40:00,107.02,107.04,106.99,107.0,67900.0,76.619,76.6333,76.5975,76.6046,67900.0
2010-01-14 13:45:00,107.01,107.04,106.98,106.98,34500.0,76.6118,76.6333,76.5903,76.5903,34500.0
2010-01-14 13:50:00,106.98,107.02,106.98,106.99,22600.0,76.5903,76.619,76.5903,76.5975,22600.0
2010-01-14 13:55:00,106.99,106.99,106.91,106.94,103600.0,76.5975,76.5975,76.5402,76.5617,103600.0
2010-01-14 14:00:00,106.96,107.0,106.95,107.0,38900.0,76.576,76.6046,76.5688,76.6046,38900.0
2010-01-14 14:05:00,107.01,107.03,106.99,107.0,28200.0,76.6118,76.6261,76.5975,76.6046,28200.0
2010-01-14 14:10:00,107.0,107.04,106.93,106.94,55700.0,76.6046,76.6333,76.5545,76.5617,55700.0
2010-01-14 14:15:00,106.95,106.96,106.92,106.93,25300.0,76.5688,76.576,76.5474,76.5545,25300.0
2010-01-14 14:20:00,106.94,107.0,106.94,106.99,44600.0,76.5617,76.6046,76.5617,76.5975,44600.0
2010-01-14 14:25:00,106.98,107.0,106.95,106.97,26000.0,76.5903,76.6046,76.5688,76.5832,26000.0
2010-01-14 14:30:00,106.95,106.96,106.93,106.94,52900.0,76.5688,76.576,76.5545,76.5617,52900.0
2010-01-14 14:35:00,106.94,107.05,106.94,107.05,63300.0,76.5617,76.6404,76.5617,76.6404,63300.0
2010-01-14 14:40:00,107.05,107.11,107.02,107.04,69300.0,76.6404,76.6834,76.619,76.6333,69300.0
2010-01-14 14:45:00,107.03,107.08,107.02,107.02,93500.0,76.6261,76.6619,76.619,76.619,93500.0
2010-01-14 14:50:00,107.02,107.04,106.99,107.03,57800.0,76.619,76.6333,76.5975,76.6261,57800.0
2010-01-14 14:55:00,107.04,107.06,107.0,107.02,86300.0,76.6333,76.6476,76.6046,76.619,86300.0
2010-01-14 15:00:00,107.02,107.15,107.02,107.14,107400.0,76.619,76.712,76.619,76.7049,107400.0
2010-01-14 15:05:00,107.13,107.14,107.04,107.1,54600.0,76.6977,76.7049,76.6333,76.6762,54600.0
2010-01-14 15:10:00,107.1,107.14,107.01,107.1,240800.0,76.6762,76.7049,76.6118,76.6762,240800.0
2010-01-14 15:15:00,107.11,107.11,107.06,107.07,52400.0,76.6834,76.6834,76.6476,76.6548,52400.0
2010-01-14 15:20:00,107.06,107.1,107.06,107.08,33100.0,76.6476,76.6762,76.6476,76.6619,33100.0
2010-01-14 15:25:00,107.08,107.09,107.05,107.07,40800.0,76.6619,76.6691,76.6404,76.6548,40800.0
2010-01-14 15:30:00,107.07,107.09,107.07,107.07,16400.0,76.6548,76.6691,76.6548,76.6548,16400.0
2010-01-14 15:35:00,107.07,107.09,106.97,107.04,77900.0,76.6548,76.6691,76.5832,76.6333,77900.0
2010-01-14 15:40:00,107.05,107.06,107.0,107.0,43500.0,76.6404,76.6476,76.6046,76.6046,43500.0
2010-01-14 15:45:00,107.0,107.11,107.0,107.07,155600.0,76.6046,76.6834,76.6046,76.6548,155600.0
2010-01-14 15:50:00,107.07,107.07,106.99,107.01,114500.0,76.6548,76.6548,76.5975,76.6118,114500.0
2010-01-14 15:55:00,107.01,107.04,106.99,107.03,124800.0,76.6118,76.6333,76.5975,76.6261,124800.0
2010-01-15 09:30:00,106.94,106.98,106.75,106.82,830300.0,76.5617,76.5903,76.4257,76.4758,830300.0
2010-01-15 09:35:00,106.82,106.84,106.75,106.79,857400.0,76.4758,76.4901,76.4257,76.4543,857400.0
2010-01-15 09:40:00,106.79,106.85,106.71,106.73,703900.0,76.4543,76.4973,76.397,76.4113,703900.0
2010-01-15 09:45:00,106.72,106.83,106.58,106.59,229700.0,76.4042,76.4829,76.3039,76.3111,229700.0
2010-01-15 09:50:00,106.6,106.62,106.45,106.47,442700.0,76.3183,76.3326,76.2109,76.2252,442700.0
2010-01-15 09:55:00,106.47,106.57,106.32,106.44,522700.0,76.2252,76.2968,76.1178,76.2037,522700.0
2010-01-15 10:00:00,106.44,106.44,106.2,106.25,462900.0,76.2037,76.2037,76.0319,76.0677,462900.0
2010-01-15 10:05:00,106.25,106.55,105.98,106.06,725900.0,76.0677,76.2825,75.8744,75.9317,725900.0
2010-01-15 10:10:00,106.05,106.14,106.0,106.12,234500.0,75.9245,75.9889,75.8887,75.9746,234500.0
2010-01-15 10:15:00,106.12,106.15,105.95,106.13,311000.0,75.9746,75.9961,75.8529,75.9818,311000.0
2010-01-15 10:20:00,106.13,106.2,106.12,106.14,146500.0,75.9818,76.0319,75.9746,75.9889,146500.0
2010-01-15 10:25:00,106.13,106.18,106.04,106.14,185400.0,75.9818,76.0176,75.9173,75.9889,185400.0
2010-01-15 10:30:00,106.14,106.14,106.05,106.08,202900.0,75.9889,75.9889,75.9245,75.946,202900.0
2010-01-15 10:35:00,106.09,106.09,105.97,106.02,97300.0,75.9531,75.9531,75.8672,75.903,97300.0
2010-01-15 10:40:00,106.02,106.06,105.87,106.04,277900.0,75.903,75.9317,75.7956,75.9173,277900.0
2010-01-15 10:45:00,106.05,106.06,105.94,106.04,190300.0,75.9245,75.9317,75.8458,75.9173,190300.0
2010-01-15 10:50:00,106.04,106.05,105.93,105.95,111600.0,75.9173,75.9245,75.8386,75.8529,111600.0
2010-01-15 10:55:00,105.96,105.98,105.85,105.98,148500.0,75.8601,75.8744,75.7813,75.8744,148500.0
2010-01-15 11:00:00,105.99,106.0,105.93,105.97,99900.0,75.8816,75.8887,75.8386,75.8672,99900.0
2010-01-15 11:05:00,105.97,106.02,105.89,106.02,136400.0,75.8672,75.903,75.81,75.903,136400.0
2010-01-15 11:10:00,106.02,106.07,105.99,106.07,129600.0,75.903,75.9388,75.8816,75.9388,129600.0
2010-01-15 11:15:00,106.06,106.09,106.03,106.09,43300.0,75.9317,75.9531,75.9102,75.9531,43300.0
2010-01-15 11:20:00,106.08,106.08,105.95,106.06,124300.0,75.946,75.946,75.8529,75.9317,124300.0
2010-01-15 11:25:00,106.05,106.07,105.95,105.96,121300.0,75.9245,75.9388,75.8529,75.8601,121300.0
2010-01-15 11:30:00,105.95,105.98,105.92,105.96,60800.0,75.8529,75.8744,75.8314,75.8601,60800.0
2010-01-15 11:35:00,105.96,106.02,105.92,105.99,62900.0,75.8601,75.903,75.8314,75.8816,62900.0
2010-01-15 11:40:00,105.98,106.04,105.97,105.99,60000.0,75.8744,75.9173,75.8672,75.8816,60000.0
2010-01-15 11:45:00,106.01,106.02,105.94,106.0,44800.0,75.8959,75.903,75.8458,75.8887,44800.0
2010-01-15 11:50:00,105.99,105.99,105.85,105.88,110600.0,75.8816,75.8816,75.7813,75.8028,110600.0
2010-01-15 11:55:00,105.89,105.89,105.8,105.81,137800.0,75.81,75.81,75.7455,75.7527,137800.0
2010-01-15 12:00:00,105.82,105.88,105.81,105.87,169500.0,75.7598,75.8028,75.7527,75.7956,169500.0
2010-01-15 12:05:00,105.88,105.96,105.85,105.95,153700.0,75.8028,75.8601,75.7813,75.8529,153700.0
2010-01-15 12:10:00,105.95,105.98,105.88,105.88,77000.0,75.8529,75.8744,75.8028,75.8028,77000.0
2010-01-15 12:15:00,105.9,105.91,105.84,105.88,116500.0,75.8171,75.8243,75.7742,75.8028,116500.0
2010-01-15 12:20:00,105.88,105.88,105.82,105.83,95900.0,75.8028,75.8028,75.7598,75.767,95900.0
2010-01-15 12:25:00,105.83,105.84,105.65,105.65,186000.0,75.767,75.7742,75.6381,75.6381,186000.0
2010-01-15 12:30:00,105.65,105.74,105.63,105.69,86000.0,75.6381,75.7026,75.6238,75.6668,86000.0
2010-01-15 12:35:00,105.7,105.72,105.65,105.69,102800.0,75.6739,75.6882,75.6381,75.6668,102800.0
2010-01-15 12:40:00,105.69,105.72,105.57,105.58,167300.0,75.6668,75.6882,75.5809,75.588,167300.0
2010-01-15 12:45:00,105.57,105.63,105.54,105.63,99600.0,75.5809,75.6238,75.5594,75.6238,99600.0
2010-01-15 12:50:00,105.64,105.65,105.57,105.59,164800.0,75.631,75.6381,75.5809,75.5952,164800.0
2010-01-15 12:55:00,105.62,105.67,105.59,105.65,50200.0,75.6167,75.6525,75.5952,75.6381,50200.0
2010-01-15 13:00:00,105.66,105.68,105.59,105.61,52200.0,75.6453,75.6596,75.5952,75.6095,52200.0
2010-01-15 13:05:00,105.6,105.61,105.56,105.57,40200.0,75.6023,75.6095,75.5737,75.5809,40200.0
2010-01-15 13:10:00,105.57,105.59,105.54,105.58,34600.0,75.5809,75.5952,75.5594,75.588,34600.0
2010-01-15 13:15:00,105.57,105.66,105.57,105.64,39300.0,75.5809,75.6453,75.5809,75.631,39300.0
2010-01-15 13:20:00,105.64,105.65,105.58,105.6,65400.0,75.631,75.6381,75.588,75.6023,65400.0
2010-01-15 13:25:00,105.6,105.69,105.6,105.66,56100.0,75.6023,75.6668,75.6023,75.6453,56100.0
2010-01-15 13:30:00,105.66,105.7,105.65,105.68,54200.0,75.6453,75.6739,75.6381,75.6596,54200.0
2010-01-15 13:35:00,105.69,105.71,105.66,105.67,38000.0,75.6668,75.6811,75.6453,75.6525,38000.0
2010-01-15 13:40:00,105.68,105.74,105.68,105.72,43900.0,75.6596,75.7026,75.6596,75.6882,43900.0
2010-01-15 13:45:00,105.75,105.81,105.74,105.81,55300.0,75.7097,75.7527,75.7026,75.7527,55300.0
2010-01-15 13:50:00,105.81,105.81,105.76,105.77,67800.0,75.7527,75.7527,75.7169,75.724,67800.0
2010-01-15 13:55:00,105.76,105.78,105.72,105.78,44000.0,75.7169,75.7312,75.6882,75.7312,44000.0
2010-01-15 14:00:00,105.77,105.8,105.77,105.79,62300.0,75.724,75.7455,75.724,75.7384,62300.0
2010-01-15 14:05:00,105.79,105.83,105.78,105.83,41900.0,75.7384,75.767,75.7312,75.767,41900.0
2010-01-15 14:10:00,105.84,105.84,105.82,105.83,57900.0,75.7742,75.7742,75.7598,75.767,57900.0
2010-01-15 14:15:00,105.83,105.84,105.77,105.8,97100.0,75.767,75.7742,75.724,75.7455,97100.0
2010-01-15 14:20:00,105.79,105.8,105.76,105.77,10700.0,75.7384,75.7455,75.7169,75.724,10700.0
2010-01-15 14:25:00,105.75,105.76,105.71,105.73,61400.0,75.7097,75.7169,75.6811,75.6954,61400.0
2010-01-15 14:30:00,105.72,105.75,105.67,105.74,63400.0,75.6882,75.7097,75.6525,75.7026,63400.0
2010-01-15 14:35:00,105.74,105.74,105.7,105.71,22400.0,75.7026,75.7026,75.6739,75.6811,22400.0
2010-01-15 14:40:00,105.71,105.75,105.7,105.7,87400.0,75.6811,75.7097,75.6739,75.6739,87400.0
2010-01-15 14:45:00,105.71,105.72,105.67,105.68,156400.0,75.6811,75.6882,75.6525,75.6596,156400.0
2010-01-15 14:50:00,105.68,105.71,105.65,105.69,114900.0,75.6596,75.6811,75.6381,75.6668,114900.0
2010-01-15 14:55:00,105.69,105.78,105.68,105.77,125800.0,75.6668,75.7312,75.6596,75.724,125800.0
2010-01-15 15:00:00,105.77,105.93,105.76,105.93,105600.0,75.724,75.8386,75.7169,75.8386,105600.0
2010-01-15 15:05:00,105.92,105.95,105.87,105.92,88300.0,75.8314,75.8529,75.7956,75.8314,88300.0
2010-01-15 15:10:00,105.91,106.02,105.9,105.97,248300.0,75.8243,75.903,75.8171,75.8672,248300.0
2010-01-15 15:15:00,105.97,106.0,105.92,105.95,118300.0,75.8672,75.8887,75.8314,75.8529,118300.0
2010-01-15 15:20:00,105.95,105.96,105.92,105.96,62700.0,75.8529,75.8601,75.8314,75.8601,62700.0
2010-01-15 15:25:00,105.95,105.96,105.88,105.95,134800.0,75.8529,75.8601,75.8028,75.8529,134800.0
2010-01-15 15:30:00,105.94,106.03,105.94,105.96,156900.0,75.8458,75.9102,75.8458,75.8601,156900.0
2010-01-15 15:35:00,105.98,106.03,105.96,106.03,63800.0,75.8744,75.9102,75.8601,75.9102,63800.0
2010-01-15 15:40:00,106.02,106.03,105.96,106.0,69700.0,75.903,75.9102,75.8601,75.8887,69700.0
2010-01-15 15:45:00,106.0,106.03,105.98,105.99,125200.0,75.8887,75.9102,75.8744,75.8816,125200.0
2010-01-15 15:50:00,105.99,106.01,105.95,106.0,279800.0,75.8816,75.8959,75.8529,75.8887,279800.0
2010-01-15 15:55:00,106.0,106.08,106.0,106.02,488300.0,75.8887,75.946,75.8887,75.903,488300.0
2010-01-19 09:30:00,105.9,106.1,105.86,106.05,300700.0,75.8171,75.9603,75.7885,75.9245,300700.0
2010-01-19 09:35:00,106.05,106.16,106.03,106.11,260900.0,75.9245,76.0033,75.9102,75.9675,260900.0
2010-01-19 09:40:00,106.12,106.35,106.09,106.3,588600.0,75.9746,76.1393,75.9531,76.1035,588600.0
2010-01-19 09:45:00,106.3,106.5,106.3,106.43,221300.0,76.1035,76.2467,76.1035,76.1966,221300.0
2010-01-19 09:50:00,106.45,106.57,106.41,106.44,374000.0,76.2109,76.2968,76.1822,76.2037,374000.0
2010-01-19 09:55:00,106.43,106.55,106.36,106.45,251900.0,76.1966,76.2825,76.1464,76.2109,251900.0
2010-01-19 10:00:00,106.46,106.53,106.41,106.48,355800.0,76.218,76.2682,76.1822,76.2324,355800.0
2010-01-19 10:05:00,106.49,106.52,106.41,106.48,202700.0,76.2395,76.261,76.1822,76.2324,202700.0
2010-01-19 10:10:00,106.48,106.63,106.43,106.63,296800.0,76.2324,76.3397,76.1966,76.3397,296800.0
2010-01-19 10:15:00,106.62,106.64,106.56,106.59,151900.0,76.3326,76.3469,76.2896,76.3111,151900.0
2010-01-19 10:20:00,106.59,106.65,106.56,106.61,99700.0,76.3111,76.3541,76.2896,76.3254,99700.0
2010-01-19 10:25:00,106.61,106.67,106.57,106.58,104500.0,76.3254,76.3684,76.2968,76.3039,104500.0
2010-01-19 10:30:00,106.58,106.68,106.57,106.6,146600.0,76.3039,76.3755,76.2968,76.3183,146600.0
2010-01-19 10:35:00,106.6,106.64,106.57,106.64,82600.0,76.3183,76.3469,76.2968,76.3469,82600.0
2010-01-19 10:40:00,106.63,106.8,106.63,106.79,118000.0,76.3397,76.4615,76.3397,76.4543,118000.0
2010-01-19 10:45:00,106.79,106.88,106.79,106.86,192500.0,76.4543,76.5187,76.4543,76.5044,192500.0
2010-01-19 10:50:00,106.86,106.89,106.83,106.84,41200.0,76.5044,76.5259,76.4829,76.4901,41200.0
2010-01-19 10:55:00,106.83,106.86,106.77,106.79,597200.0,76.4829,76.5044,76.44,76.4543,597200.0
2010-01-19 11:00:00,106.81,106.81,106.74,106.74,143300.0,76.4686,76.4686,76.4185,76.4185,143300.0
2010-01-19 11:05:00,106.75,106.81,106.72,106.78,131900.0,76.4257,76.4686,76.4042,76.4471,131900.0
2010-01-19 11:10:00,106.79,106.8,106.74,106.78,125200.0,76.4543,76.4615,76.4185,76.4471,125200.0
2010-01-19 11:15:00,106.78,106.8,106.74,106.77,86100.0,76.4471,76.4615,76.4185,76.44,86100.0
2010-01-19 11:20:00,106.76,106.8,106.73,106.78,90900.0,76.4328,76.4615,76.4113,76.4471,90900.0
2010-01-19 11:25:00,106.79,106.79,106.75,106.79,71900.0,76.4543,76.4543,76.4257,76.4543,71900.0
2010-01-19 11:30:00,106.8,106.82,106.75,106.76,220100.0,76.4615,76.4758,76.4257,76.4328,220100.0
2010-01-19 11:35:00,106.76,106.76,106.71,106.71,124100.0,76.4328,76.4328,76.397,76.397,124100.0
2010-01-19 11:40:00,106.71,106.76,106.7,106.76,42600.0,76.397,76.4328,76.3899,76.4328,42600.0
2010-01-19 11:45:00,106.75,106.79,106.73,106.75,81500.0,76.4257,76.4543,76.4113,76.4257,81500.0
2010-01-19 11:50:00,106.75,106.79,106.75,106.77,33400.0,76.4257,76.4543,76.4257,76.44,33400.0
2010-01-19 11:55:00,106.76,106.76,106.71,106.73,35200.0,76.4328,76.4328,76.397,76.4113,35200.0
2010-01-19 12:00:00,106.74,106.86,106.74,106.82,78900.0,76.4185,76.5044,76.4185,76.4758,78900.0
2010-01-19 12:05:00,106.82,106.83,106.8,106.8,62500.0,76.4758,76.4829,76.4615,76.4615,62500.0
2010-01-19 12:10:00,106.8,106.88,106.79,106.88,43900.0,76.4615,76.5187,76.4543,76.5187,43900.0
2010-01-19 12:15:00,106.86,106.88,106.82,106.85,37800.0,76.5044,76.5187,76.4758,76.4973,37800.0
2010-01-19 12:20:00,106.85,106.98,106.85,106.96,176700.0,76.4973,76.5903,76.4973,76.576,176700.0
2010-01-19 12:25:00,106.97,107.02,106.95,106.99,131000.0,76.5832,76.619,76.5688,76.5975,131000.0
2010-01-19 12:30:00,107.0,107.02,106.98,106.98,46400.0,76.6046,76.619,76.5903,76.5903,46400.0
2010-01-19 12:35:00,106.99,106.99,106.96,106.96,29700.0,76.5975,76.5975,76.576,76.576,29700.0
2010-01-19 12:40:00,106.96,106.99,106.96,106.99,18900.0,76.576,76.5975,76.576,76.5975,18900.0
2010-01-19 12:45:00,106.99,107.03,106.97,107.01,76200.0,76.5975,76.6261,76.5832,76.6118,76200.0
2010-01-19 12:50:00,107.02,107.07,107.01,107.04,60200.0,76.619,76.6548,76.6118,76.6333,60200.0
2010-01-19 12:55:00,107.04,107.1,107.03,107.03,96700.0,76.6333,76.6762,76.6261,76.6261,96700.0
2010-01-19 13:00:00,107.02,107.08,107.0,107.07,139300.0,76.619,76.6619,76.6046,76.6548,139300.0
2010-01-19 13:05:00,107.07,107.07,106.99,106.99,27300.0,76.6548,76.6548,76.5975,76.5975,27300.0
2010-01-19 13:10:00,106.99,107.0,106.95,106.99,31900.0,76.5975,76.6046,76.5688,76.5975,31900.0
2010-01-19 13:15:00,106.99,107.02,106.98,107.01,29900.0,76.5975,76.619,76.5903,76.6118,29900.0
2010-01-19 13:20:00,107.01,107.01,106.97,106.98,24700.0,76.6118,76.6118,76.5832,76.5903,24700.0
2010-01-19 13:25:00,106.98,107.04,106.98,107.03,40100.0,76.5903,76.6333,76.5903,76.6261,40100.0
2010-01-19 13:30:00,107.03,107.04,107.01,107.01,19400.0,76.6261,76.6333,76.6118,76.6118,19400.0
2010-01-19 13:35:00,107.02,107.03,106.99,107.0,40800.0,76.619,76.6261,76.5975,76.6046,40800.0
2010-01-19 13:40:00,107.0,107.02,106.98,107.01,36200.0,76.6046,76.619,76.5903,76.6118,36200.0
2010-01-19 13:45:00,107.01,107.02,107.0,107.02,39900.0,76.6118,76.619,76.6046,76.619,39900.0
2010-01-19 13:50:00,107.03,107.06,107.01,107.03,24800.0,76.6261,76.6476,76.6118,76.6261,24800.0
2010-01-19 13:55:00,107.03,107.09,107.02,107.09,51200.0,76.6261,76.6691,76.619,76.6691,51200.0
2010-01-19 14:00:00,107.09,107.09,107.04,107.06,31900.0,76.6691,76.6691,76.6333,76.6476,31900.0
2010-01-19 14:05:00,107.06,107.1,107.06,107.08,54400.0,76.6476,76.6762,76.6476,76.6619,54400.0
2010-01-19 14:10:00,107.09,107.11,107.07,107.07,28900.0,76.6691,76.6834,76.6548,76.6548,28900.0
2010-01-19 14:15:00,107.08,107.09,107.06,107.06,11200.0,76.6619,76.6691,76.6476,76.6476,11200.0
2010-01-19 14:20:00,107.06,107.1,107.05,107.1,79400.0,76.6476,76.6762,76.6404,76.6762,79400.0
2010-01-19 14:25:00,107.1,107.13,107.08,107.11,95000.0,76.6762,76.6977,76.6619,76.6834,95000.0
2010-01-19 14:30:00,107.1,107.1,107.05,107.06,46900.0,76.6762,76.6762,76.6404,76.6476,46900.0
2010-01-19 14:35:00,107.05,107.07,107.02,107.07,109000.0,76.6404,76.6548,76.619,76.6548,109000.0
2010-01-19 14:40:00,107.06,107.07,107.02,107.03,45800.0,76.6476,76.6548,76.619,76.6261,45800.0
2010-01-19 14:45:00,107.03,107.06,107.02,107.04,67200.0,76.6261,76.6476,76.619,76.6333,67200.0
2010-01-19 14:50:00,107.04,107.04,106.99,107.02,154400.0,76.6333,76.6333,76.5975,76.619,154400.0
2010-01-19 14:55:00,107.02,107.06,107.0,107.04,99100.0,76.619,76.6476,76.6046,76.6333,99100.0
2010-01-19 15:00:00,107.04,107.04,106.97,106.97,38200.0,76.6333,76.6333,76.5832,76.5832,38200.0
2010-01-19 15:05:00,106.99,107.0,106.94,107.0,79500.0,76.5975,76.6046,76.5617,76.6046,79500.0
2010-01-19 15:10:00,106.99,107.05,106.99,107.05,46600.0,76.5975,76.6404,76.5975,76.6404,46600.0
2010-01-19 15:15:00,107.05,107.05,107.0,107.0,68000.0,76.6404,76.6404,76.6046,76.6046,68000.0
2010-01-19 15:20:00,107.01,107.13,106.99,107.12,93900.0,76.6118,76.6977,76.5975,76.6906,93900.0
2010-01-19 15:25:00,107.11,107.22,107.11,107.18,168600.0,76.6834,76.7621,76.6834,76.7335,168600.0
2010-01-19 15:30:00,107.19,107.2,107.14,107.16,115900.0,76.7407,76.7478,76.7049,76.7192,115900.0
2010-01-19 15:35:00,107.17,107.2,107.16,107.18,145900.0,76.7263,76.7478,76.7192,76.7335,145900.0
2010-01-19 15:40:00,107.18,107.2,107.1,107.13,154300.0,76.7335,76.7478,76.6762,76.6977,154300.0
2010-01-19 15:45:00,107.12,107.18,107.11,107.17,112100.0,76.6906,76.7335,76.6834,76.7263,112100.0
2010-01-19 15:50:00,107.17,107.21,107.15,107.17,115400.0,76.7263,76.755,76.712,76.7263,115400.0
2010-01-19 15:55:00,107.17,107.2,107.15,107.15,311600.0,76.7263,76.7478,76.712,76.712,311600.0
2010-01-19 16:00:00,107.17,107.23,107.15,107.16,30000.0,76.7263,76.7693,76.712,76.7192,30000.0
2010-01-19 16:05:00,107.17,107.3,107.06,107.12,99500.0,76.7263,76.8194,76.6476,76.6906,99500.0
2010-01-19 16:10:00,107.1,107.15,107.07,107.11,32700.0,76.6762,76.712,76.6548,76.6834,32700.0
2010-01-20 09:30:00,106.5,106.52,106.27,106.35,698600.0,76.2467,76.261,76.082,76.1393,698600.0
2010-01-20 09:35:00,106.36,106.37,106.14,106.23,348900.0,76.1464,76.1536,75.9889,76.0534,348900.0
2010-01-20 09:40:00,106.23,106.54,106.06,106.06,261000.0,76.0534,76.2753,75.9317,75.9317,261000.0
2010-01-20 09:45:00,106.06,106.06,105.81,105.99,393100.0,75.9317,75.9317,75.7527,75.8816,393100.0
2010-01-20 09:50:00,105.97,106.19,105.94,106.15,396900.0,75.8672,76.0247,75.8458,75.9961,396900.0
2010-01-20 09:55:00,106.16,106.21,105.98,105.98,162800.0,76.0033,76.0391,75.8744,75.8744,162800.0
2010-01-20 10:00:00,105.97,106.01,105.69,105.71,316300.0,75.8672,75.8959,75.6668,75.6811,316300.0
2010-01-20 10:05:00,105.72,105.74,105.59,105.68,321300.0,75.6882,75.7026,75.5952,75.6596,321300.0
2010-01-20 10:10:00,105.69,105.78,105.66,105.71,332900.0,75.6668,75.7312,75.6453,75.6811,332900.0
2010-01-20 10:15:00,105.71,105.79,105.65,105.74,220200.0,75.6811,75.7384,75.6381,75.7026,220200.0
2010-01-20 10:20:00,105.74,105.74,105.51,105.58,293500.0,75.7026,75.7026,75.5379,75.588,293500.0
2010-01-20 10:25:00,105.58,105.6,105.52,105.54,288000.0,75.588,75.6023,75.5451,75.5594,288000.0
2010-01-20 10:30:00,105.53,105.64,105.45,105.61,271900.0,75.5522,75.631,75.4949,75.6095,271900.0
2010-01-20 10:35:00,105.61,105.64,105.51,105.61,231200.0,75.6095,75.631,75.5379,75.6095,231200.0
2010-01-20 10:40:00,105.63,105.66,105.6,105.64,81300.0,75.6238,75.6453,75.6023,75.631,81300.0
2010-01-20 10:45:00,105.64,105.64,105.55,105.61,61000.0,75.631,75.631,75.5665,75.6095,61000.0
2010-01-20 10:50:00,105.6,105.64,105.46,105.48,103200.0,75.6023,75.631,75.5021,75.5164,103200.0
2010-01-20 10:55:00,105.48,105.5,105.4,105.42,131000.0,75.5164,75.5307,75.4592,75.4735,131000.0
2010-01-20 11:00:00,105.42,105.46,105.17,105.17,263100.0,75.4735,75.5021,75.2945,75.2945,263100.0
2010-01-20 11:05:00,105.18,105.3,105.13,105.16,303900.0,75.3016,75.3876,75.2658,75.2873,303900.0
2010-01-20 11:10:00,105.16,105.31,105.16,105.3,194600.0,75.2873,75.3947,75.2873,75.3876,194600.0
2010-01-20 11:15:00,105.29,105.34,105.22,105.31,118300.0,75.3804,75.4162,75.3303,75.3947,118300.0
2010-01-20 11:20:00,105.29,105.29,105.21,105.24,132400.0,75.3804,75.3804,75.3231,75.3446,132400.0
2010-01-20 11:25:00,105.24,105.38,105.21,105.38,175700.0,75.3446,75.4448,75.3231,75.4448,175700.0
2010-01-20 11:30:00,105.38,105.38,105.32,105.33,121200.0,75.4448,75.4448,75.4019,75.409,121200.0
2010-01-20 11:35:00,105.33,105.39,105.3,105.3,165100.0,75.409,75.452,75.3876,75.3876,165100.0
2010-01-20 11:40:00,105.3,105.36,105.3,105.34,100100.0,75.3876,75.4305,75.3876,75.4162,100100.0
2010-01-20 11:45:00,105.35,105.36,105.29,105.34,135200.0,75.4234,75.4305,75.3804,75.4162,135200.0
2010-01-20 11:50:00,105.34,105.34,105.26,105.29,48800.0,75.4162,75.4162,75.3589,75.3804,48800.0
2010-01-20 11:55:00,105.29,105.33,105.27,105.28,80800.0,75.3804,75.409,75.3661,75.3732,80800.0
2010-01-20 12:00:00,105.27,105.31,105.19,105.26,61600.0,75.3661,75.3947,75.3088,75.3589,61600.0
2010-01-20 12:05:00,105.27,105.4,105.23,105.36,136200.0,75.3661,75.4592,75.3374,75.4305,136200.0
2010-01-20 12:10:00,105.37,105.47,105.37,105.46,121300.0,75.4377,75.5093,75.4377,75.5021,121300.0
2010-01-20 12:15:00,105.46,105.49,105.39,105.4,124700.0,75.5021,75.5236,75.452,75.4592,124700.0
2010-01-20 12:20:00,105.4,105.41,105.32,105.36,64800.0,75.4592,75.4663,75.4019,75.4305,64800.0
2010-01-20 12:25:00,105.36,105.42,105.36,105.4,38200.0,75.4305,75.4735,75.4305,75.4592,38200.0
2010-01-20 12:30:00,105.4,105.43,105.37,105.4,36400.0,75.4592,75.4806,75.4377,75.4592,36400.0
2010-01-20 12:35:00,105.4,105.43,105.38,105.43,45500.0,75.4592,75.4806,75.4448,75.4806,45500.0
2010-01-20 12:40:00,105.43,105.44,105.34,105.36,53100.0,75.4806,75.4878,75.4162,75.4305,53100.0
2010-01-20 12:45:00,105.36,105.42,105.34,105.37,55400.0,75.4305,75.4735,75.4162,75.4377,55400.0
2010-01-20 12:50:00,105.37,105.39,105.34,105.37,59800.0,75.4377,75.452,75.4162,75.4377,59800.0
2010-01-20 12:55:00,105.37,105.37,105.25,105.34,190000.0,75.4377,75.4377,75.3518,75.4162,190000.0
2010-01-20 13:00:00,105.29,105.35,105.26,105.33,50400.0,75.3804,75.4234,75.3589,75.409,50400.0
2010-01-20 13:05:00,105.33,105.33,105.28,105.3,38500.0,75.409,75.409,75.3732,75.3876,38500.0
2010-01-20 13:10:00,105.3,105.32,105.21,105.23,86000.0,75.3876,75.4019,75.3231,75.3374,86000.0
2010-01-20 13:15:00,105.22,105.23,105.13,105.18,142600.0,75.3303,75.3374,75.2658,75.3016,142600.0
2010-01-20 13:20:00,105.18,105.25,105.18,105.23,108700.0,75.3016,75.3518,75.3016,75.3374,108700.0
2010-01-20 13:25:00,105.23,105.31,105.22,105.27,69900.0,75.3374,75.3947,75.3303,75.3661,69900.0
2010-01-20 13:30:00,105.26,105.41,105.23,105.41,109800.0,75.3589,75.4663,75.3374,75.4663,109800.0
2010-01-20 13:35:00,105.4,105.46,105.37,105.43,78800.0,75.4592,75.5021,75.4377,75.4806,78800.0
2010-01-20 13:40:00,105.43,105.48,105.43,105.45,64500.0,75.4806,75.5164,75.4806,75.4949,64500.0
2010-01-20 13:45:00,105.46,105.57,105.46,105.56,110900.0,75.5021,75.5809,75.5021,75.5737,110900.0
2010-01-20 13:50:00,105.56,105.6,105.52,105.55,105900.0,75.5737,75.6023,75.5451,75.5665,105900.0
2010-01-20 13:55:00,105.57,105.59,105.53,105.55,56700.0,75.5809,75.5952,75.5522,75.5665,56700.0
2010-01-20 14:00:00,105.55,105.65,105.54,105.6,58500.0,75.5665,75.6381,75.5594,75.6023,58500.0
2010-01-20 14:05:00,105.59,105.62,105.55,105.58,100900.0,75.5952,75.6167,75.5665,75.588,100900.0
2010-01-20 14:10:00,105.59,105.69,105.59,105.62,129000.0,75.5952,75.6668,75.5952,75.6167,129000.0
2010-01-20 14:15:00,105.61,105.61,105.54,105.58,50300.0,75.6095,75.6095,75.5594,75.588,50300.0
2010-01-20 14:20:00,105.6,105.67,105.59,105.67,27200.0,75.6023,75.6525,75.5952,75.6525,27200.0
2010-01-20 14:25:00,105.66,105.68,105.61,105.61,27100.0,75.6453,75.6596,75.6095,75.6095,27100.0
2010-01-20 14:30:00,105.61,105.63,105.57,105.63,122100.0,75.6095,75.6238,75.5809,75.6238,122100.0
2010-01-20 14:35:00,105.63,105.77,105.63,105.71,104200.0,75.6238,75.724,75.6238,75.6811,104200.0
2010-01-20 14:40:00,105.72,105.76,105.72,105.72,87000.0,75.6882,75.7169,75.6882,75.6882,87000.0
2010-01-20 14:45:00,105.74,105.87,105.74,105.8,138000.0,75.7026,75.7956,75.7026,75.7455,138000.0
2010-01-20 14:50:00,105.8,105.87,105.8,105.86,51100.0,75.7455,75.7956,75.7455,75.7885,51100.0
2010-01-20 14:55:00,105.85,105.89,105.8,105.87,113400.0,75.7813,75.81,75.7455,75.7956,113400.0
2010-01-20 15:00:00,105.87,105.89,105.83,105.88,47500.0,75.7956,75.81,75.767,75.8028,47500.0
2010-01-20 15:05:00,105.88,105.89,105.77,105.77,92400.0,75.8028,75.81,75.724,75.724,92400.0
2010-01-20 15:10:00,105.78,105.85,105.78,105.84,73900.0,75.7312,75.7813,75.7312,75.7742,73900.0
2010-01-20 15:15:00,105.83,105.84,105.79,105.8,30100.0,75.767,75.7742,75.7384,75.7455,30100.0
2010-01-20 15:20:00,105.79,105.95,105.78,105.91,258000.0,75.7384,75.8529,75.7312,75.8243,258000.0
2010-01-20 15:25:00,105.92,105.95,105.89,105.93,112800.0,75.8314,75.8529,75.81,75.8386,112800.0
2010-01-20 15:30:00,105.93,105.97,105.8,105.81,146100.0,75.8386,75.8672,75.7455,75.7527,146100.0
2010-01-20 15:35:00,105.81,105.87,105.8,105.86,93900.0,75.7527,75.7956,75.7455,75.7885,93900.0
2010-01-20 15:40:00,105.87,106.02,105.85,106.0,222200.0,75.7956,75.903,75.7813,75.8887,222200.0
2010-01-20 15:45:00,106.01,106.09,105.99,106.06,249900.0,75.8959,75.9531,75.8816,75.9317,249900.0
2010-01-20 15:50:00,106.06,106.11,105.98,105.98,171900.0,75.9317,75.9675,75.8744,75.8744,171900.0
2010-01-20 15:55:00,105.98,106.04,105.98,106.0,218300.0,75.8744,75.9173,75.8744,75.8887,218300.0
2010-01-21 09:30:00,105.96,106.11,105.95,106.11,349800.0,75.8601,75.9675,75.8529,75.9675,349800.0
2010-01-21 09:35:00,106.11,106.11,105.93,105.97,296300.0,75.9675,75.9675,75.8386,75.8672,296300.0
2010-01-21 09:40:00,105.98,106.04,105.76,105.77,325500.0,75.8744,75.9173,75.7169,75.724,325500.0
2010-01-21 09:45:00,105.77,105.81,105.59,105.73,232200.0,75.724,75.7527,75.5952,75.6954,232200.0
2010-01-21 09:50:00,105.74,105.81,105.63,105.71,232400.0,75.7026,75.7527,75.6238,75.6811,232400.0
2010-01-21 09:55:00,105.72,105.85,105.64,105.69,217000.0,75.6882,75.7813,75.631,75.6668,217000.0
2010-01-21 10:00:00,105.7,105.85,105.54,105.85,260800.0,75.6739,75.7813,75.5594,75.7813,260800.0
2010-01-21 10:05:00,105.85,105.9,105.77,105.8,219800.0,75.7813,75.8171,75.724,75.7455,219800.0
2010-01-21 10:10:00,105.8,105.82,105.68,105.73,259000.0,75.7455,75.7598,75.6596,75.6954,259000.0
2010-01-21 10:15:00,105.72,105.73,105.65,105.68,97900.0,75.6882,75.6954,75.6381,75.6596,97900.0
2010-01-21 10:20:00,105.7,105.7,105.14,105.17,688200.0,75.6739,75.6739,75.273,75.2945,688200.0
2010-01-21 10:25:00,105.18,105.18,104.73,104.75,1188200.0,75.3016,75.3016,74.9795,74.9938,1188200.0
2010-01-21 10:30:00,104.75,104.82,104.49,104.72,1468100.0,74.9938,75.0439,74.8077,74.9723,1468100.0
2010-01-21 10:35:00,104.71,104.74,104.61,104.66,506700.0,74.9652,74.9866,74.8936,74.9294,506700.0
2010-01-21 10:40:00,104.66,104.75,104.64,104.66,155700.0,74.9294,74.9938,74.915,74.9294,155700.0
2010-01-21 10:45:00,104.66,104.69,104.54,104.57,142000.0,74.9294,74.9508,74.8435,74.8649,142000.0
2010-01-21 10:50:00,104.58,104.6,104.45,104.48,226700.0,74.8721,74.8864,74.779,74.8005,226700.0
2010-01-21 10:55:00,104.48,104.66,104.46,104.64,181000.0,74.8005,74.9294,74.7862,74.915,181000.0
2010-01-21 11:00:00,104.63,104.68,104.57,104.6,112500.0,74.9079,74.9437,74.8649,74.8864,112500.0
2010-01-21 11:05:00,104.58,104.59,104.21,104.26,355000.0,74.8721,74.8792,74.6072,74.643,355000.0
2010-01-21 11:10:00,104.28,104.41,104.25,104.33,412000.0,74.6573,74.7504,74.6358,74.6931,412000.0
2010-01-21 11:15:00,104.32,104.33,104.16,104.32,224100.0,74.6859,74.6931,74.5714,74.6859,224100.0
2010-01-21 11:20:00,104.33,104.37,104.27,104.36,143500.0,74.6931,74.7217,74.6501,74.7146,143500.0
2010-01-21 11:25:00,104.36,104.38,104.17,104.25,137600.0,74.7146,74.7289,74.5786,74.6358,137600.0
2010-01-21 11:30:00,104.25,104.31,104.08,104.23,322600.0,74.6358,74.6788,74.5141,74.6215,322600.0
2010-01-21 11:35:00,104.24,104.3,104.08,104.13,206900.0,74.6287,74.6716,74.5141,74.5499,206900.0
2010-01-21 11:40:00,104.13,104.25,103.71,103.73,548400.0,74.5499,74.6358,74.2492,74.2635,548400.0
2010-01-21 11:45:00,103.73,103.98,103.72,103.94,445200.0,74.2635,74.4425,74.2564,74.4139,445200.0
2010-01-21 11:50:00,103.95,104.27,103.93,104.12,603000.0,74.4211,74.6501,74.4067,74.5428,603000.0
2010-01-21 11:55:00,104.12,104.13,103.85,103.92,329900.0,74.5428,74.5499,74.3495,74.3996,329900.0
2010-01-21 12:00:00,103.92,104.14,103.85,104.12,274100.0,74.3996,74.5571,74.3495,74.5428,274100.0
2010-01-21 12:05:00,104.12,104.17,104.05,104.1,191500.0,74.5428,74.5786,74.4926,74.5284,191500.0
2010-01-21 12:10:00,104.11,104.26,104.06,104.12,327200.0,74.5356,74.643,74.4998,74.5428,327200.0
2010-01-21 12:15:00,104.11,104.12,103.95,104.01,119900.0,74.5356,74.5428,74.4211,74.464,119900.0
2010-01-21 12:20:00,104.01,104.04,103.9,103.9,255200.0,74.464,74.4855,74.3853,74.3853,255200.0
2010-01-21 12:25:00,103.89,103.96,103.79,103.84,175900.0,74.3781,74.4282,74.3065,74.3423,175900.0
2010-01-21 12:30:00,103.84,103.95,103.76,103.91,118600.0,74.3423,74.4211,74.285,74.3924,118600.0
2010-01-21 12:35:00,103.9,103.95,103.85,103.89,137100.0,74.3853,74.4211,74.3495,74.3781,137100.0
2010-01-21 12:40:00,103.9,103.94,103.86,103.9,101300.0,74.3853,74.4139,74.3566,74.3853,101300.0
2010-01-21 12:45:00,103.89,103.91,103.8,103.81,125700.0,74.3781,74.3924,74.3137,74.3208,125700.0
2010-01-21 12:50:00,103.82,103.89,103.74,103.86,144200.0,74.328,74.3781,74.2707,74.3566,144200.0
2010-01-21 12:55:00,103.85,103.98,103.83,103.88,265400.0,74.3495,74.4425,74.3351,74.3709,265400.0
2010-01-21 13:00:00,103.9,103.93,103.71,103.89,315200.0,74.3853,74.4067,74.2492,74.3781,315200.0
2010-01-21 13:05:00,103.89,103.95,103.84,103.87,115700.0,74.3781,74.4211,74.3423,74.3638,115700.0
2010-01-21 13:10:00,103.87,103.91,103.84,103.87,185200.0,74.3638,74.3924,74.3423,74.3638,185200.0
2010-01-21 13:15:00,103.88,103.93,103.82,103.85,119900.0,74.3709,74.4067,74.328,74.3495,119900.0
2010-01-21 13:20:00,103.85,103.99,103.84,103.94,117900.0,74.3495,74.4497,74.3423,74.4139,117900.0
2010-01-21 13:25:00,103.96,104.0,103.88,103.95,149300.0,74.4282,74.4568,74.3709,74.4211,149300.0
2010-01-21 13:30:00,103.95,104.08,103.94,104.07,150800.0,74.4211,74.5141,74.4139,74.507,150800.0
2010-01-21 13:35:00,104.08,104.15,104.04,104.08,160300.0,74.5141,74.5642,74.4855,74.5141,160300.0
2010-01-21 13:40:00,104.08,104.1,103.96,104.06,95200.0,74.5141,74.5284,74.4282,74.4998,95200.0
2010-01-21 13:45:00,104.06,104.12,104.03,104.07,65300.0,74.4998,74.5428,74.4783,74.507,65300.0
2010-01-21 13:50:00,104.06,104.09,103.99,104.04,132800.0,74.4998,74.5213,74.4497,74.4855,132800.0
2010-01-21 13:55:00,104.04,104.1,104.01,104.09,93200.0,74.4855,74.5284,74.464,74.5213,93200.0
2010-01-21 14:00:00,104.1,104.14,103.92,103.94,107300.0,74.5284,74.5571,74.3996,74.4139,107300.0
2010-01-21 14:05:00,103.94,103.97,103.87,103.97,117800.0,74.4139,74.4354,74.3638,74.4354,117800.0
2010-01-21 14:10:00,103.97,103.98,103.82,103.86,115900.0,74.4354,74.4425,74.328,74.3566,115900.0
2010-01-21 14:15:00,103.86,103.92,103.85,103.87,101400.0,74.3566,74.3996,74.3495,74.3638,101400.0
2010-01-21 14:20:00,103.88,104.02,103.78,104.01,149500.0,74.3709,74.4712,74.2993,74.464,149500.0
2010-01-21 14:25:00,104.0,104.22,104.0,104.2,351600.0,74.4568,74.6144,74.4568,74.6,351600.0
2010-01-21 14:30:00,104.19,104.31,104.15,104.27,403500.0,74.5929,74.6788,74.5642,74.6501,403500.0
2010-01-21 14:35:00,104.27,104.28,104.15,104.19,264800.0,74.6501,74.6573,74.5642,74.5929,264800.0
2010-01-21 14:40:00,104.17,104.19,104.01,104.08,232500.0,74.5786,74.5929,74.464,74.5141,232500.0
2010-01-21 14:45:00,104.08,104.12,104.0,104.1,68900.0,74.5141,74.5428,74.4568,74.5284,68900.0
2010-01-21 14:50:00,104.11,104.16,104.0,104.03,144000.0,74.5356,74.5714,74.4568,74.4783,144000.0
2010-01-21 14:55:00,104.03,104.12,104.03,104.1,153700.0,74.4783,74.5428,74.4783,74.5284,153700.0
2010-01-21 15:00:00,104.1,104.13,103.88,103.89,248800.0,74.5284,74.5499,74.3709,74.3781,248800.0
2010-01-21 15:05:00,103.89,103.95,103.76,103.88,220200.0,74.3781,74.4211,74.285,74.3709,220200.0
2010-01-21 15:10:00,103.88,103.9,103.73,103.83,257300.0,74.3709,74.3853,74.2635,74.3351,257300.0
2010-01-21 15:15:00,103.84,103.89,103.74,103.85,256000.0,74.3423,74.3781,74.2707,74.3495,256000.0
2010-01-21 15:20:00,103.84,103.94,103.79,103.91,175300.0,74.3423,74.4139,74.3065,74.3924,175300.0
2010-01-21 15:25:00,103.9,103.96,103.83,103.88,189900.0,74.3853,74.4282,74.3351,74.3709,189900.0
2010-01-21 15:30:00,103.88,104.07,103.83,104.01,295200.0,74.3709,74.507,74.3351,74.464,295200.0
2010-01-21 15:35:00,104.0,104.03,103.81,103.86,290700.0,74.4568,74.4783,74.3208,74.3566,290700.0
2010-01-21 15:40:00,103.86,103.98,103.85,103.95,191100.0,74.3566,74.4425,74.3495,74.4211,191100.0
2010-01-21 15:45:00,103.95,104.22,103.93,104.14,440300.0,74.4211,74.6144,74.4067,74.5571,440300.0
2010-01-21 15:50:00,104.15,104.17,103.94,103.98,404300.0,74.5642,74.5786,74.4139,74.4425,404300.0
2010-01-21 15:55:00,103.97,103.98,103.76,103.77,1350900.0,74.4354,74.4425,74.285,74.2922,1350900.0
2010-01-22 09:30:00,103.38,103.44,103.09,103.39,975900.0,74.013,74.0559,73.8053,74.0201,975900.0
2010-01-22 09:35:00,103.39,103.7,103.29,103.61,791500.0,74.0201,74.2421,73.9485,74.1776,791500.0
2010-01-22 09:40:00,103.63,103.68,103.31,103.51,1565900.0,74.192,74.2277,73.9629,74.106,1565900.0
2010-01-22 09:45:00,103.5,103.57,103.38,103.51,639900.0,74.0989,74.149,74.013,74.106,639900.0
2010-01-22 09:50:00,103.51,103.7,103.47,103.48,539000.0,74.106,74.2421,74.0774,74.0846,539000.0
2010-01-22 09:55:00,103.47,103.64,103.47,103.55,435200.0,74.0774,74.1991,74.0774,74.1347,435200.0
2010-01-22 10:00:00,103.55,103.62,103.26,103.26,428400.0,74.1347,74.1848,73.9271,73.9271,428400.0
2010-01-22 10:05:00,103.25,103.25,103.02,103.06,403300.0,73.9199,73.9199,73.7552,73.7839,403300.0
2010-01-22 10:10:00,103.05,103.2,102.97,103.16,908500.0,73.7767,73.8841,73.7194,73.8555,908500.0
2010-01-22 10:15:00,103.15,103.15,102.92,102.99,739700.0,73.8483,73.8483,73.6836,73.7338,739700.0
2010-01-22 10:20:00,103.0,103.14,102.96,103.14,325200.0,73.7409,73.8411,73.7123,73.8411,325200.0
2010-01-22 10:25:00,103.13,103.47,103.1,103.47,407800.0,73.834,74.0774,73.8125,74.0774,407800.0
2010-01-22 10:30:00,103.47,103.59,103.39,103.43,316800.0,74.0774,74.1633,74.0201,74.0488,316800.0
2010-01-22 10:35:00,103.42,103.61,103.42,103.53,221900.0,74.0416,74.1776,74.0416,74.1204,221900.0
2010-01-22 10:40:00,103.53,103.72,103.53,103.54,237000.0,74.1204,74.2564,74.1204,74.1275,237000.0
2010-01-22 10:45:00,103.55,103.55,103.31,103.33,265100.0,74.1347,74.1347,73.9629,73.9772,265100.0
2010-01-22 10:50:00,103.34,103.46,103.32,103.43,108000.0,73.9843,74.0702,73.97,74.0488,108000.0
2010-01-22 10:55:00,103.46,103.65,103.38,103.65,215100.0,74.0702,74.2063,74.013,74.2063,215100.0
2010-01-22 11:00:00,103.64,103.86,103.64,103.74,310500.0,74.1991,74.3566,74.1991,74.2707,310500.0
2010-01-22 11:05:00,103.74,103.76,103.56,103.58,147000.0,74.2707,74.285,74.1418,74.1562,147000.0
2010-01-22 11:10:00,103.59,103.63,103.41,103.61,270000.0,74.1633,74.192,74.0344,74.1776,270000.0
2010-01-22 11:15:00,103.61,103.75,103.58,103.69,171800.0,74.1776,74.2779,74.1562,74.2349,171800.0
2010-01-22 11:20:00,103.69,103.8,103.68,103.7,116100.0,74.2349,74.3137,74.2277,74.2421,116100.0
2010-01-22 11:25:00,103.7,103.82,103.66,103.81,166300.0,74.2421,74.328,74.2134,74.3208,166300.0
2010-01-22 11:30:00,103.81,103.82,103.69,103.75,161300.0,74.3208,74.328,74.2349,74.2779,161300.0
2010-01-22 11:35:00,103.75,103.81,103.61,103.62,132900.0,74.2779,74.3208,74.1776,74.1848,132900.0
2010-01-22 11:40:00,103.62,103.67,103.59,103.6,171700.0,74.1848,74.2206,74.1633,74.1705,171700.0
2010-01-22 11:45:00,103.61,103.66,103.48,103.54,108300.0,74.1776,74.2134,74.0846,74.1275,108300.0
2010-01-22 11:50:00,103.56,103.58,103.46,103.46,114000.0,74.1418,74.1562,74.0702,74.0702,114000.0
2010-01-22 11:55:00,103.46,103.48,103.37,103.46,132600.0,74.0702,74.0846,74.0058,74.0702,132600.0
2010-01-22 12:00:00,103.45,103.49,103.33,103.42,106400.0,74.0631,74.0917,73.9772,74.0416,106400.0
2010-01-22 12:05:00,103.42,103.46,103.35,103.37,120500.0,74.0416,74.0702,73.9915,74.0058,120500.0
2010-01-22 12:10:00,103.38,103.41,103.3,103.4,109900.0,74.013,74.0344,73.9557,74.0273,109900.0
2010-01-22 12:15:00,103.4,103.55,103.38,103.55,85800.0,74.0273,74.1347,74.013,74.1347,85800.0
2010-01-22 12:20:00,103.56,103.57,103.44,103.5,86600.0,74.1418,74.149,74.0559,74.0989,86600.0
2010-01-22 12:25:00,103.49,103.57,103.46,103.57,60500.0,74.0917,74.149,74.0702,74.149,60500.0
2010-01-22 12:30:00,103.58,103.64,103.53,103.6,87000.0,74.1562,74.1991,74.1204,74.1705,87000.0
2010-01-22 12:35:00,103.62,103.64,103.52,103.54,47800.0,74.1848,74.1991,74.1132,74.1275,47800.0
2010-01-22 12:40:00,103.51,103.55,103.44,103.5,97300.0,74.106,74.1347,74.0559,74.0989,97300.0
2010-01-22 12:45:00,103.5,103.5,103.38,103.38,103900.0,74.0989,74.0989,74.013,74.013,103900.0
2010-01-22 12:50:00,103.4,103.47,103.32,103.44,228100.0,74.0273,74.0774,73.97,74.0559,228100.0
2010-01-22 12:55:00,103.44,103.46,103.35,103.35,60500.0,74.0559,74.0702,73.9915,73.9915,60500.0
2010-01-22 13:00:00,103.34,103.37,103.2,103.24,107900.0,73.9843,74.0058,73.8841,73.9127,107900.0
2010-01-22 13:05:00,103.23,103.31,103.21,103.27,87800.0,73.9056,73.9629,73.8913,73.9342,87800.0
2010-01-22 13:10:00,103.26,103.31,103.25,103.26,35900.0,73.9271,73.9629,73.9199,73.9271,35900.0
2010-01-22 13:15:00,103.26,103.29,103.18,103.26,57400.0,73.9271,73.9485,73.8698,73.9271,57400.0
2010-01-22 13:20:00,103.26,103.38,103.25,103.26,70700.0,73.9271,74.013,73.9199,73.9271,70700.0
2010-01-22 13:25:00,103.26,103.29,103.16,103.23,94900.0,73.9271,73.9485,73.8555,73.9056,94900.0
2010-01-22 13:30:00,103.23,103.24,103.16,103.2,118800.0,73.9056,73.9127,73.8555,73.8841,118800.0
2010-01-22 13:35:00,103.2,103.22,102.95,102.96,174200.0,73.8841,73.8984,73.7051,73.7123,174200.0
2010-01-22 13:40:00,102.95,103.01,102.9,102.98,236300.0,73.7051,73.7481,73.6693,73.7266,236300.0
2010-01-22 13:45:00,103.0,103.02,102.85,102.99,115100.0,73.7409,73.7552,73.6335,73.7338,115100.0
2010-01-22 13:50:00,102.99,103.01,102.92,102.98,75900.0,73.7338,73.7481,73.6836,73.7266,75900.0
2010-01-22 13:55:00,102.99,103.03,102.93,102.99,55300.0,73.7338,73.7624,73.6908,73.7338,55300.0
2010-01-22 14:00:00,102.99,103.11,102.98,103.02,72000.0,73.7338,73.8197,73.7266,73.7552,72000.0
2010-01-22 14:05:00,103.03,103.03,102.92,102.94,68400.0,73.7624,73.7624,73.6836,73.698,68400.0
2010-01-22 14:10:00,102.93,103.03,102.79,103.01,213800.0,73.6908,73.7624,73.5906,73.7481,213800.0
2010-01-22 14:15:00,103.01,103.04,102.95,102.96,135500.0,73.7481,73.7696,73.7051,73.7123,135500.0
2010-01-22 14:20:00,102.97,102.98,102.9,102.93,105200.0,73.7194,73.7266,73.6693,73.6908,105200.0
2010-01-22 14:25:00,102.91,102.94,102.82,102.83,153800.0,73.6765,73.698,73.612,73.6192,153800.0
2010-01-22 14:30:00,102.83,102.92,102.76,102.89,312500.0,73.6192,73.6836,73.5691,73.6622,312500.0
2010-01-22 14:35:00,102.9,102.95,102.78,102.79,293000.0,73.6693,73.7051,73.5834,73.5906,293000.0
2010-01-22 14:40:00,102.79,102.81,102.53,102.67,459700.0,73.5906,73.6049,73.4044,73.5047,459700.0
2010-01-22 14:45:00,102.68,102.7,102.54,102.54,257800.0,73.5118,73.5261,73.4116,73.4116,257800.0
2010-01-22 14:50:00,102.53,102.62,102.48,102.61,194500.0,73.4044,73.4689,73.3686,73.4617,194500.0
2010-01-22 14:55:00,102.62,102.64,102.41,102.41,306700.0,73.4689,73.4832,73.3185,73.3185,306700.0
2010-01-22 15:00:00,102.41,102.6,102.36,102.57,305000.0,73.3185,73.4545,73.2827,73.4331,305000.0
2010-01-22 15:05:00,102.56,102.63,102.35,102.45,278900.0,73.4259,73.476,73.2756,73.3472,278900.0
2010-01-22 15:10:00,102.45,102.47,102.24,102.26,384800.0,73.3472,73.3615,73.1968,73.2111,384800.0
2010-01-22 15:15:00,102.26,102.33,102.0,102.04,709000.0,73.2111,73.2612,73.025,73.0536,709000.0
2010-01-22 15:20:00,102.05,102.12,101.93,102.1,595500.0,73.0608,73.1109,72.9749,73.0966,595500.0
2010-01-22 15:25:00,102.09,102.23,102.05,102.17,266000.0,73.0894,73.1896,73.0608,73.1467,266000.0
2010-01-22 15:30:00,102.17,102.23,102.1,102.16,229800.0,73.1467,73.1896,73.0966,73.1395,229800.0
2010-01-22 15:35:00,102.16,102.22,101.97,102.0,371700.0,73.1395,73.1825,73.0035,73.025,371700.0
2010-01-22 15:40:00,102.0,102.11,101.83,101.91,885500.0,73.025,73.1037,72.9033,72.9606,885500.0
2010-01-22 15:45:00,101.91,101.95,101.55,101.66,1429300.0,72.9606,72.9892,72.7028,72.7816,1429300.0
2010-01-22 15:50:00,101.66,101.84,101.63,101.83,739300.0,72.7816,72.9104,72.7601,72.9033,739300.0
2010-01-22 15:55:00,101.83,101.86,101.57,101.64,816400.0,72.9033,72.9248,72.7171,72.7672,816400.0
2010-01-25 09:30:00,102.39,102.46,102.22,102.35,546800.0,73.3042,73.3543,73.1825,73.2756,546800.0
2010-01-25 09:35:00,102.34,102.45,102.29,102.37,507100.0,73.2684,73.3472,73.2326,73.2899,507100.0
2010-01-25 09:40:00,102.36,102.43,102.25,102.41,427300.0,73.2827,73.3328,73.204,73.3185,427300.0
2010-01-25 09:45:00,102.4,102.44,102.31,102.35,230900.0,73.3114,73.34,73.2469,73.2756,230900.0
2010-01-25 09:50:00,102.35,102.52,102.35,102.49,180800.0,73.2756,73.3973,73.2756,73.3758,180800.0
2010-01-25 09:55:00,102.49,102.5,102.36,102.39,244800.0,73.3758,73.383,73.2827,73.3042,244800.0
2010-01-25 10:00:00,102.37,102.51,102.14,102.3,456100.0,73.2899,73.3901,73.1252,73.2398,456100.0
2010-01-25 10:05:00,102.3,102.32,102.01,102.09,289200.0,73.2398,73.2541,73.0321,73.0894,289200.0
2010-01-25 10:10:00,102.1,102.12,101.94,101.99,310900.0,73.0966,73.1109,72.982,73.0178,310900.0
2010-01-25 10:15:00,101.98,102.31,101.98,102.28,245300.0,73.0107,73.2469,73.0107,73.2254,245300.0
2010-01-25 10:20:00,102.29,102.36,102.19,102.36,339900.0,73.2326,73.2827,73.161,73.2827,339900.0
2010-01-25 10:25:00,102.35,102.45,102.32,102.33,158400.0,73.2756,73.3472,73.2541,73.2612,158400.0
2010-01-25 10:30:00,102.34,102.39,102.25,102.36,207000.0,73.2684,73.3042,73.204,73.2827,207000.0
2010-01-25 10:35:00,102.37,102.37,102.2,102.29,107400.0,73.2899,73.2899,73.1682,73.2326,107400.0
2010-01-25 10:40:00,102.28,102.3,102.1,102.15,168100.0,73.2254,73.2398,73.0966,73.1324,168100.0
2010-01-25 10:45:00,102.13,102.17,102.02,102.12,245400.0,73.1181,73.1467,73.0393,73.1109,245400.0
2010-01-25 10:50:00,102.13,102.32,102.05,102.32,207700.0,73.1181,73.2541,73.0608,73.2541,207700.0
2010-01-25 10:55:00,102.31,102.32,102.17,102.21,180800.0,73.2469,73.2541,73.1467,73.1753,180800.0
2010-01-25 11:00:00,102.21,102.25,102.0,102.0,362700.0,73.1753,73.204,73.025,73.025,362700.0
2010-01-25 11:05:00,102.0,102.0,101.72,101.83,1172100.0,73.025,73.025,72.8245,72.9033,1172100.0
2010-01-25 11:10:00,101.83,101.83,101.69,101.76,670100.0,72.9033,72.9033,72.803,72.8532,670100.0
2010-01-25 11:15:00,101.76,101.97,101.76,101.93,280800.0,72.8532,73.0035,72.8532,72.9749,280800.0
2010-01-25 11:20:00,101.95,102.06,101.93,101.94,222000.0,72.9892,73.0679,72.9749,72.982,222000.0
2010-01-25 11:25:00,101.95,102.03,101.9,101.9,248400.0,72.9892,73.0465,72.9534,72.9534,248400.0
2010-01-25 11:30:00,101.9,101.96,101.83,101.89,114900.0,72.9534,72.9963,72.9033,72.9462,114900.0
2010-01-25 11:35:00,101.89,101.9,101.67,101.75,247800.0,72.9462,72.9534,72.7887,72.846,247800.0
2010-01-25 11:40:00,101.75,101.9,101.74,101.83,175400.0,72.846,72.9534,72.8388,72.9033,175400.0
2010-01-25 11:45:00,101.85,101.94,101.84,101.92,123600.0,72.9176,72.982,72.9104,72.9677,123600.0
2010-01-25 11:50:00,101.92,102.14,101.9,102.1,237300.0,72.9677,73.1252,72.9534,73.0966,237300.0
2010-01-25 11:55:00,102.11,102.16,102.0,102.0,225800.0,73.1037,73.1395,73.025,73.025,225800.0
2010-01-25 12:00:00,102.0,102.15,102.0,102.15,130000.0,73.025,73.1324,73.025,73.1324,130000.0
2010-01-25 12:05:00,102.16,102.24,102.11,102.11,247900.0,73.1395,73.1968,73.1037,73.1037,247900.0
2010-01-25 12:10:00,102.13,102.21,102.1,102.15,165100.0,73.1181,73.1753,73.0966,73.1324,165100.0
2010-01-25 12:15:00,102.15,102.16,102.05,102.14,119900.0,73.1324,73.1395,73.0608,73.1252,119900.0
2010-01-25 12:20:00,102.15,102.32,102.15,102.32,251900.0,73.1324,73.2541,73.1324,73.2541,251900.0
2010-01-25 12:25:00,102.32,102.34,102.18,102.18,214100.0,73.2541,73.2684,73.1539,73.1539,214100.0
2010-01-25 12:30:00,102.17,102.24,102.17,102.22,52900.0,73.1467,73.1968,73.1467,73.1825,52900.0
2010-01-25 12:35:00,102.23,102.36,102.23,102.32,39200.0,73.1896,73.2827,73.1896,73.2541,39200.0
2010-01-25 12:40:00,102.36,102.38,102.29,102.34,52900.0,73.2827,73.297,73.2326,73.2684,52900.0
2010-01-25 12:45:00,102.34,102.39,102.27,102.37,80500.0,73.2684,73.3042,73.2183,73.2899,80500.0
2010-01-25 12:50:00,102.37,102.37,102.29,102.31,36100.0,73.2899,73.2899,73.2326,73.2469,36100.0
2010-01-25 12:55:00,102.32,102.36,102.3,102.3,55500.0,73.2541,73.2827,73.2398,73.2398,55500.0
2010-01-25 13:00:00,102.3,102.36,102.27,102.35,38300.0,73.2398,73.2827,73.2183,73.2756,38300.0
2010-01-25 13:05:00,102.34,102.34,102.18,102.25,81500.0,73.2684,73.2684,73.1539,73.204,81500.0
2010-01-25 13:10:00,102.25,102.28,102.18,102.26,20600.0,73.204,73.2254,73.1539,73.2111,20600.0
2010-01-25 13:15:00,102.25,102.26,102.22,102.25,24700.0,73.204,73.2111,73.1825,73.204,24700.0
2010-01-25 13:20:00,102.26,102.36,102.26,102.35,41900.0,73.2111,73.2827,73.2111,73.2756,41900.0
2010-01-25 13:25:00,102.34,102.39,102.25,102.3,86200.0,73.2684,73.3042,73.204,73.2398,86200.0
2010-01-25 13:30:00,102.31,102.33,102.13,102.14,87700.0,73.2469,73.2612,73.1181,73.1252,87700.0
2010-01-25 13:35:00,102.14,102.18,102.08,102.18,71700.0,73.1252,73.1539,73.0823,73.1539,71700.0
2010-01-25 13:40:00,102.17,102.24,102.13,102.21,30700.0,73.1467,73.1968,73.1181,73.1753,30700.0
2010-01-25 13:45:00,102.21,102.25,102.19,102.25,24300.0,73.1753,73.204,73.161,73.204,24300.0
2010-01-25 13:50:00,102.26,102.26,102.2,102.22,22900.0,73.2111,73.2111,73.1682,73.1825,22900.0
2010-01-25 13:55:00,102.23,102.27,102.2,102.21,25500.0,73.1896,73.2183,73.1682,73.1753,25500.0
2010-01-25 14:00:00,102.19,102.26,102.18,102.21,17500.0,73.161,73.2111,73.1539,73.1753,17500.0
2010-01-25 14:05:00,102.21,102.26,102.21,102.24,51200.0,73.1753,73.2111,73.1753,73.1968,51200.0
2010-01-25 14:10:00,102.25,102.28,102.23,102.28,34700.0,73.204,73.2254,73.1896,73.2254,34700.0
2010-01-25 14:15:00,102.28,102.29,102.22,102.26,28500.0,73.2254,73.2326,73.1825,73.2111,28500.0
2010-01-25 14:20:00,102.26,102.31,102.26,102.31,22500.0,73.2111,73.2469,73.2111,73.2469,22500.0
2010-01-25 14:25:00,102.31,102.36,102.3,102.35,116400.0,73.2469,73.2827,73.2398,73.2756,116400.0
2010-01-25 14:30:00,102.34,102.36,102.29,102.35,62300.0,73.2684,73.2827,73.2326,73.2756,62300.0
2010-01-25 14:35:00,102.34,102.36,102.19,102.21,161500.0,73.2684,73.2827,73.161,73.1753,161500.0
2010-01-25 14:40:00,102.2,102.29,102.2,102.29,43700.0,73.1682,73.2326,73.1682,73.2326,43700.0
2010-01-25 14:45:00,102.3,102.38,102.28,102.3,164400.0,73.2398,73.297,73.2254,73.2398,164400.0
2010-01-25 14:50:00,102.31,102.44,102.3,102.44,104800.0,73.2469,73.34,73.2398,73.34,104800.0
2010-01-25 14:55:00,102.44,102.47,102.38,102.46,89200.0,73.34,73.3615,73.297,73.3543,89200.0
2010-01-25 15:00:00,102.47,102.48,102.39,102.41,81600.0,73.3615,73.3686,73.3042,73.3185,81600.0
2010-01-25 15:05:00,102.41,102.45,102.38,102.4,54100.0,73.3185,73.3472,73.297,73.3114,54100.0
2010-01-25 15:10:00,102.41,102.43,102.32,102.34,53800.0,73.3185,73.3328,73.2541,73.2684,53800.0
2010-01-25 15:15:00,102.34,102.35,102.26,102.29,38200.0,73.2684,73.2756,73.2111,73.2326,38200.0
2010-01-25 15:20:00,102.29,102.29,102.23,102.24,87600.0,73.2326,73.2326,73.1896,73.1968,87600.0
2010-01-25 15:25:00,102.23,102.25,102.18,102.2,80000.0,73.1896,73.204,73.1539,73.1682,80000.0
2010-01-25 15:30:00,102.21,102.29,102.2,102.24,61900.0,73.1753,73.2326,73.1682,73.1968,61900.0
2010-01-25 15:35:00,102.24,102.35,102.22,102.29,110800.0,73.1968,73.2756,73.1825,73.2326,110800.0
2010-01-25 15:40:00,102.28,102.28,102.04,102.04,181300.0,73.2254,73.2254,73.0536,73.0536,181300.0
2010-01-25 15:45:00,102.03,102.08,102.01,102.02,170900.0,73.0465,73.0823,73.0321,73.0393,170900.0
2010-01-25 15:50:00,102.02,102.08,101.9,101.91,134800.0,73.0393,73.0823,72.9534,72.9606,134800.0
2010-01-25 15:55:00,101.91,102.06,101.89,101.94,316500.0,72.9606,73.0679,72.9462,72.982,316500.0
2010-01-26 09:30:00,101.66,101.76,101.48,101.73,507300.0,72.7816,72.8532,72.6527,72.8317,507300.0
2010-01-26 09:35:00,101.72,101.92,101.62,101.9,440600.0,72.8245,72.9677,72.7529,72.9534,440600.0
2010-01-26 09:40:00,101.91,101.95,101.77,101.87,346000.0,72.9606,72.9892,72.8603,72.9319,346000.0
2010-01-26 09:45:00,101.87,102.05,101.75,101.77,534400.0,72.9319,73.0608,72.846,72.8603,534400.0
2010-01-26 09:50:00,101.78,101.78,101.56,101.59,288700.0,72.8675,72.8675,72.71,72.7315,288700.0
2010-01-26 09:55:00,101.59,103.06,101.52,101.75,254000.0,72.7315,73.7839,72.6813,72.846,254000.0
2010-01-26 10:00:00,101.78,101.86,101.66,101.86,471900.0,72.8675,72.9248,72.7816,72.9248,471900.0
2010-01-26 10:05:00,101.85,102.3,101.85,102.21,653800.0,72.9176,73.2398,72.9176,73.1753,653800.0
2010-01-26 10:10:00,102.22,102.39,102.18,102.31,284800.0,73.1825,73.3042,73.1539,73.2469,284800.0
2010-01-26 10:15:00,102.31,102.38,102.26,102.28,200900.0,73.2469,73.297,73.2111,73.2254,200900.0
2010-01-26 10:20:00,102.29,102.4,102.25,102.29,388700.0,73.2326,73.3114,73.204,73.2326,388700.0
2010-01-26 10:25:00,102.28,102.31,102.12,102.18,268400.0,73.2254,73.2469,73.1109,73.1539,268400.0
2010-01-26 10:30:00,102.18,102.18,102.07,102.08,172700.0,73.1539,73.1539,73.0751,73.0823,172700.0
2010-01-26 10:35:00,102.08,102.13,102.0,102.03,175000.0,73.0823,73.1181,73.025,73.0465,175000.0
2010-01-26 10:40:00,102.02,102.2,102.0,102.2,141600.0,73.0393,73.1682,73.025,73.1682,141600.0
2010-01-26 10:45:00,102.2,102.27,102.13,102.17,137400.0,73.1682,73.2183,73.1181,73.1467,137400.0
2010-01-26 10:50:00,102.18,102.23,102.05,102.07,152700.0,73.1539,73.1896,73.0608,73.0751,152700.0
2010-01-26 10:55:00,102.07,102.14,102.02,102.14,159800.0,73.0751,73.1252,73.0393,73.1252,159800.0
2010-01-26 11:00:00,102.13,102.23,102.11,102.23,62900.0,73.1181,73.1896,73.1037,73.1896,62900.0
2010-01-26 11:05:00,102.23,102.33,102.17,102.3,198200.0,73.1896,73.2612,73.1467,73.2398,198200.0
2010-01-26 11:10:00,102.29,102.31,102.16,102.25,94200.0,73.2326,73.2469,73.1395,73.204,94200.0
2010-01-26 11:15:00,102.26,102.29,102.2,102.24,49200.0,73.2111,73.2326,73.1682,73.1968,49200.0
2010-01-26 11:20:00,102.23,102.3,102.22,102.29,150500.0,73.1896,73.2398,73.1825,73.2326,150500.0
2010-01-26 11:25:00,102.28,102.4,102.2,102.4,235900.0,73.2254,73.3114,73.1682,73.3114,235900.0
2010-01-26 11:30:00,102.4,102.42,102.33,102.33,125500.0,73.3114,73.3257,73.2612,73.2612,125500.0
2010-01-26 11:35:00,102.33,102.53,102.32,102.53,242900.0,73.2612,73.4044,73.2541,73.4044,242900.0
2010-01-26 11:40:00,102.53,102.53,102.39,102.4,78900.0,73.4044,73.4044,73.3042,73.3114,78900.0
2010-01-26 11:45:00,102.4,102.47,102.39,102.47,31500.0,73.3114,73.3615,73.3042,73.3615,31500.0
2010-01-26 11:50:00,102.48,102.59,102.46,102.57,79300.0,73.3686,73.4474,73.3543,73.4331,79300.0
2010-01-26 11:55:00,102.57,102.57,102.45,102.48,75700.0,73.4331,73.4331,73.3472,73.3686,75700.0
2010-01-26 12:00:00,102.48,102.5,102.44,102.48,66600.0,73.3686,73.383,73.34,73.3686,66600.0
2010-01-26 12:05:00,102.47,102.52,102.45,102.47,63400.0,73.3615,73.3973,73.3472,73.3615,63400.0
2010-01-26 12:10:00,102.47,102.57,102.46,102.57,92300.0,73.3615,73.4331,73.3543,73.4331,92300.0
2010-01-26 12:15:00,102.56,102.57,102.45,102.5,115900.0,73.4259,73.4331,73.3472,73.383,115900.0
2010-01-26 12:20:00,102.5,102.62,102.48,102.62,57800.0,73.383,73.4689,73.3686,73.4689,57800.0
2010-01-26 12:25:00,102.61,102.63,102.53,102.6,93500.0,73.4617,73.476,73.4044,73.4545,93500.0
2010-01-26 12:30:00,102.61,102.62,102.54,102.56,44300.0,73.4617,73.4689,73.4116,73.4259,44300.0
2010-01-26 12:35:00,102.56,102.68,102.56,102.66,50700.0,73.4259,73.5118,73.4259,73.4975,50700.0
2010-01-26 12:40:00,102.67,102.76,102.67,102.68,174500.0,73.5047,73.5691,73.5047,73.5118,174500.0
2010-01-26 12:45:00,102.69,102.78,102.69,102.72,77400.0,73.519,73.5834,73.519,73.5405,77400.0
2010-01-26 12:50:00,102.72,102.76,102.71,102.76,41000.0,73.5405,73.5691,73.5333,73.5691,41000.0
2010-01-26 12:55:00,102.77,102.8,102.76,102.78,28100.0,73.5763,73.5977,73.5691,73.5834,28100.0
2010-01-26 13:00:00,102.78,102.78,102.67,102.68,85500.0,73.5834,73.5834,73.5047,73.5118,85500.0
2010-01-26 13:05:00,102.68,102.71,102.66,102.68,31400.0,73.5118,73.5333,73.4975,73.5118,31400.0
2010-01-26 13:10:00,102.68,102.74,102.66,102.7,30300.0,73.5118,73.5548,73.4975,73.5261,30300.0
2010-01-26 13:15:00,102.7,102.7,102.56,102.58,61300.0,73.5261,73.5261,73.4259,73.4402,61300.0
2010-01-26 13:20:00,102.58,102.63,102.58,102.61,41500.0,73.4402,73.476,73.4402,73.4617,41500.0
2010-01-26 13:25:00,102.61,102.62,102.54,102.6,103200.0,73.4617,73.4689,73.4116,73.4545,103200.0
2010-01-26 13:30:00,102.6,102.64,102.6,102.6,23900.0,73.4545,73.4832,73.4545,73.4545,23900.0
2010-01-26 13:35:00,102.61,102.7,102.61,102.67,39600.0,73.4617,73.5261,73.4617,73.5047,39600.0
2010-01-26 13:40:00,102.66,102.68,102.64,102.66,19700.0,73.4975,73.5118,73.4832,73.4975,19700.0
2010-01-26 13:45:00,102.67,102.77,102.67,102.76,53700.0,73.5047,73.5763,73.5047,73.5691,53700.0
2010-01-26 13:50:00,102.75,102.79,102.75,102.76,30300.0,73.5619,73.5906,73.5619,73.5691,30300.0
2010-01-26 13:55:00,102.77,102.78,102.75,102.78,30200.0,73.5763,73.5834,73.5619,73.5834,30200.0
2010-01-26 14:00:00,102.78,102.8,102.64,102.65,69600.0,73.5834,73.5977,73.4832,73.4903,69600.0
2010-01-26 14:05:00,102.66,102.69,102.55,102.61,544600.0,73.4975,73.519,73.4187,73.4617,544600.0
2010-01-26 14:10:00,102.62,102.65,102.61,102.65,95600.0,73.4689,73.4903,73.4617,73.4903,95600.0
2010-01-26 14:15:00,102.65,102.68,102.46,102.5,144100.0,73.4903,73.5118,73.3543,73.383,144100.0
2010-01-26 14:20:00,102.5,102.58,102.46,102.5,1958800.0,73.383,73.4402,73.3543,73.383,1958800.0
2010-01-26 14:25:00,102.5,102.5,102.39,102.41,292200.0,73.383,73.383,73.3042,73.3185,292200.0
2010-01-26 14:30:00,102.39,102.44,102.36,102.43,126000.0,73.3042,73.34,73.2827,73.3328,126000.0
2010-01-26 14:35:00,102.44,102.46,102.27,102.27,516900.0,73.34,73.3543,73.2183,73.2183,516900.0
2010-01-26 14:40:00,102.27,102.38,102.25,102.38,294400.0,73.2183,73.297,73.204,73.297,294400.0
2010-01-26 14:45:00,102.39,102.5,102.38,102.46,88200.0,73.3042,73.383,73.297,73.3543,88200.0
2010-01-26 14:50:00,102.46,102.52,102.43,102.5,152900.0,73.3543,73.3973,73.3328,73.383,152900.0
2010-01-26 14:55:00,102.46,102.57,102.46,102.54,98300.0,73.3543,73.4331,73.3543,73.4116,98300.0
2010-01-26 15:00:00,102.53,102.54,102.46,102.54,78900.0,73.4044,73.4116,73.3543,73.4116,78900.0
2010-01-26 15:05:00,102.53,102.55,102.44,102.46,79600.0,73.4044,73.4187,73.34,73.3543,79600.0
2010-01-26 15:10:00,102.46,102.48,102.32,102.35,197800.0,73.3543,73.3686,73.2541,73.2756,197800.0
2010-01-26 15:15:00,102.35,102.4,102.29,102.4,288500.0,73.2756,73.3114,73.2326,73.3114,288500.0
2010-01-26 15:20:00,102.4,102.42,102.15,102.15,256100.0,73.3114,73.3257,73.1324,73.1324,256100.0
2010-01-26 15:25:00,102.14,102.23,102.13,102.2,265000.0,73.1252,73.1896,73.1181,73.1682,265000.0
2010-01-26 15:30:00,102.2,102.3,101.97,101.99,375900.0,73.1682,73.2398,73.0035,73.0178,375900.0
2010-01-26 15:35:00,102.0,102.13,101.99,102.12,294100.0,73.025,73.1181,73.0178,73.1109,294100.0
2010-01-26 15:40:00,102.11,102.11,101.8,101.82,583600.0,73.1037,73.1037,72.8818,72.8961,583600.0
2010-01-26 15:45:00,101.82,101.94,101.74,101.9,474800.0,72.8961,72.982,72.8388,72.9534,474800.0
2010-01-26 15:50:00,101.9,102.11,101.85,102.07,330200.0,72.9534,73.1037,72.9176,73.0751,330200.0
2010-01-26 15:55:00,102.06,102.08,101.86,101.87,532400.0,73.0679,73.0823,72.9248,72.9319,532400.0
2010-01-26 16:00:00,101.88,101.92,101.82,101.89,186400.0,72.9391,72.9677,72.8961,72.9462,186400.0
2010-01-26 16:05:00,101.86,101.86,101.73,101.78,26600.0,72.9248,72.9248,72.8317,72.8675,26600.0
2010-01-26 16:10:00,101.8,101.81,101.79,101.8,9600.0,72.8818,72.889,72.8746,72.8818,9600.0
2010-01-27 09:30:00,101.67,101.77,101.51,101.77,762700.0,72.7887,72.8603,72.6742,72.8603,762700.0
2010-01-27 09:35:00,101.79,101.97,101.73,101.91,593000.0,72.8746,73.0035,72.8317,72.9606,593000.0
2010-01-27 09:40:00,101.93,101.96,101.69,101.83,533100.0,72.9749,72.9963,72.803,72.9033,533100.0
2010-01-27 09:45:00,101.84,101.97,101.74,101.93,369800.0,72.9104,73.0035,72.8388,72.9749,369800.0
2010-01-27 09:50:00,101.92,102.0,101.74,101.86,454000.0,72.9677,73.025,72.8388,72.9248,454000.0
2010-01-27 09:55:00,101.86,101.86,101.68,101.79,123000.0,72.9248,72.9248,72.7959,72.8746,123000.0
2010-01-27 10:00:00,101.76,101.85,101.59,101.68,664700.0,72.8532,72.9176,72.7315,72.7959,664700.0
2010-01-27 10:05:00,101.67,101.71,101.5,101.68,518100.0,72.7887,72.8174,72.667,72.7959,518100.0
2010-01-27 10:10:00,101.67,101.67,101.49,101.61,441500.0,72.7887,72.7887,72.6599,72.7458,441500.0
2010-01-27 10:15:00,101.6,101.62,101.23,101.34,698500.0,72.7386,72.7529,72.4737,72.5525,698500.0
2010-01-27 10:20:00,101.33,101.48,101.32,101.46,236200.0,72.5453,72.6527,72.5382,72.6384,236200.0
2010-01-27 10:25:00,101.47,101.7,101.45,101.7,259000.0,72.6455,72.8102,72.6312,72.8102,259000.0
2010-01-27 10:30:00,101.62,101.67,101.47,101.48,228200.0,72.7529,72.7887,72.6455,72.6527,228200.0
2010-01-27 10:35:00,101.5,101.56,101.39,101.39,195300.0,72.667,72.71,72.5883,72.5883,195300.0
2010-01-27 10:40:00,101.39,101.53,101.27,101.48,184000.0,72.5883,72.6885,72.5024,72.6527,184000.0
2010-01-27 10:45:00,101.49,101.5,101.37,101.37,110800.0,72.6599,72.667,72.5739,72.5739,110800.0
2010-01-27 10:50:00,101.37,101.54,101.37,101.54,284400.0,72.5739,72.6957,72.5739,72.6957,284400.0
2010-01-27 10:55:00,101.53,101.81,101.52,101.74,242900.0,72.6885,72.889,72.6813,72.8388,242900.0
2010-01-27 11:00:00,101.73,101.75,101.66,101.68,101500.0,72.8317,72.846,72.7816,72.7959,101500.0
2010-01-27 11:05:00,101.7,101.75,101.67,101.68,94800.0,72.8102,72.846,72.7887,72.7959,94800.0
2010-01-27 11:10:00,101.66,101.69,101.59,101.6,44800.0,72.7816,72.803,72.7315,72.7386,44800.0
2010-01-27 11:15:00,101.58,101.71,101.44,101.71,144900.0,72.7243,72.8174,72.6241,72.8174,144900.0
2010-01-27 11:20:00,101.69,101.71,101.5,101.6,116900.0,72.803,72.8174,72.667,72.7386,116900.0
2010-01-27 11:25:00,101.59,101.68,101.58,101.61,116100.0,72.7315,72.7959,72.7243,72.7458,116100.0
2010-01-27 11:30:00,101.61,101.64,101.55,101.63,51100.0,72.7458,72.7672,72.7028,72.7601,51100.0
2010-01-27 11:35:00,101.63,101.64,101.49,101.62,126700.0,72.7601,72.7672,72.6599,72.7529,126700.0
2010-01-27 11:40:00,101.6,101.68,101.58,101.65,20500.0,72.7386,72.7959,72.7243,72.7744,20500.0
2010-01-27 11:45:00,101.66,101.69,101.6,101.69,85300.0,72.7816,72.803,72.7386,72.803,85300.0
2010-01-27 11:50:00,101.69,101.8,101.64,101.74,60400.0,72.803,72.8818,72.7672,72.8388,60400.0
2010-01-27 11:55:00,101.74,101.76,101.65,101.68,68600.0,72.8388,72.8532,72.7744,72.7959,68600.0
2010-01-27 12:00:00,101.68,101.75,101.68,101.72,21400.0,72.7959,72.846,72.7959,72.8245,21400.0
2010-01-27 12:05:00,101.73,101.76,101.71,101.72,19900.0,72.8317,72.8532,72.8174,72.8245,19900.0
2010-01-27 12:10:00,101.72,101.74,101.64,101.65,23900.0,72.8245,72.8388,72.7672,72.7744,23900.0
2010-01-27 12:15:00,101.63,101.64,101.53,101.54,63400.0,72.7601,72.7672,72.6885,72.6957,63400.0
2010-01-27 12:20:00,101.52,101.64,101.51,101.64,32700.0,72.6813,72.7672,72.6742,72.7672,32700.0
2010-01-27 12:25:00,101.64,101.68,101.58,101.61,82500.0,72.7672,72.7959,72.7243,72.7458,82500.0
2010-01-27 12:30:00,101.6,101.63,101.54,101.54,29100.0,72.7386,72.7601,72.6957,72.6957,29100.0
2010-01-27 12:35:00,101.56,101.59,101.51,101.58,117800.0,72.71,72.7315,72.6742,72.7243,117800.0
2010-01-27 12:40:00,101.58,101.6,101.56,101.58,22400.0,72.7243,72.7386,72.71,72.7243,22400.0
2010-01-27 12:45:00,101.57,101.57,101.49,101.51,63000.0,72.7171,72.7171,72.6599,72.6742,63000.0
2010-01-27 12:50:00,101.51,101.52,101.37,101.46,195700.0,72.6742,72.6813,72.5739,72.6384,195700.0
2010-01-27 12:55:00,101.46,101.46,101.37,101.44,119000.0,72.6384,72.6384,72.5739,72.6241,119000.0
2010-01-27 13:00:00,101.45,101.45,101.34,101.36,41900.0,72.6312,72.6312,72.5525,72.5668,41900.0
2010-01-27 13:05:00,101.35,101.5,101.35,101.46,79000.0,72.5596,72.667,72.5596,72.6384,79000.0
2010-01-27 13:10:00,101.48,101.48,101.36,101.4,73700.0,72.6527,72.6527,72.5668,72.5954,73700.0
2010-01-27 13:15:00,101.41,101.45,101.33,101.35,141900.0,72.6026,72.6312,72.5453,72.5596,141900.0
2010-01-27 13:20:00,101.35,101.38,101.32,101.33,99100.0,72.5596,72.5811,72.5382,72.5453,99100.0
2010-01-27 13:25:00,101.32,101.39,101.32,101.32,99000.0,72.5382,72.5883,72.5382,72.5382,99000.0
2010-01-27 13:30:00,101.33,101.52,101.33,101.46,126000.0,72.5453,72.6813,72.5453,72.6384,126000.0
2010-01-27 13:35:00,101.47,101.5,101.44,101.5,53600.0,72.6455,72.667,72.6241,72.667,53600.0
2010-01-27 13:40:00,101.48,101.52,101.43,101.44,87700.0,72.6527,72.6813,72.6169,72.6241,87700.0
2010-01-27 13:45:00,101.46,101.47,101.41,101.45,44300.0,72.6384,72.6455,72.6026,72.6312,44300.0
2010-01-27 13:50:00,101.45,101.49,101.43,101.44,50900.0,72.6312,72.6599,72.6169,72.6241,50900.0
2010-01-27 13:55:00,101.43,101.43,101.39,101.41,82100.0,72.6169,72.6169,72.5883,72.6026,82100.0
2010-01-27 14:00:00,101.42,101.44,101.39,101.4,69800.0,72.6097,72.6241,72.5883,72.5954,69800.0
2010-01-27 14:05:00,101.42,101.46,101.41,101.42,49700.0,72.6097,72.6384,72.6026,72.6097,49700.0
2010-01-27 14:10:00,101.42,101.53,101.42,101.49,19800.0,72.6097,72.6885,72.6097,72.6599,19800.0
2010-01-27 14:15:00,101.52,101.55,100.99,101.41,417300.0,72.6813,72.7028,72.3019,72.6026,417300.0
2010-01-27 14:20:00,101.43,101.63,101.29,101.42,463900.0,72.6169,72.7601,72.5167,72.6097,463900.0
2010-01-27 14:25:00,101.42,101.54,101.29,101.42,371600.0,72.6097,72.6957,72.5167,72.6097,371600.0
2010-01-27 14:30:00,101.41,101.52,101.35,101.48,165100.0,72.6026,72.6813,72.5596,72.6527,165100.0
2010-01-27 14:35:00,101.47,101.81,101.44,101.7,266100.0,72.6455,72.889,72.6241,72.8102,266100.0
2010-01-27 14:40:00,101.7,102.13,101.7,101.95,488000.0,72.8102,73.1181,72.8102,72.9892,488000.0
2010-01-27 14:45:00,101.94,102.04,101.89,101.94,116400.0,72.982,73.0536,72.9462,72.982,116400.0
2010-01-27 14:50:00,101.95,101.95,101.8,101.88,336800.0,72.9892,72.9892,72.8818,72.9391,336800.0
2010-01-27 14:55:00,101.89,102.05,101.8,102.01,259600.0,72.9462,73.0608,72.8818,73.0321,259600.0
2010-01-27 15:00:00,102.0,102.05,101.95,101.99,144400.0,73.025,73.0608,72.9892,73.0178,144400.0
2010-01-27 15:05:00,101.97,102.0,101.67,101.77,254000.0,73.0035,73.025,72.7887,72.8603,254000.0
2010-01-27 15:10:00,101.76,101.76,101.52,101.69,180600.0,72.8532,72.8532,72.6813,72.803,180600.0
2010-01-27 15:15:00,101.7,101.82,101.6,101.77,121300.0,72.8102,72.8961,72.7386,72.8603,121300.0
2010-01-27 15:20:00,101.74,102.03,101.74,101.92,188600.0,72.8388,73.0465,72.8388,72.9677,188600.0
2010-01-27 15:25:00,101.93,102.13,101.92,102.11,243500.0,72.9749,73.1181,72.9677,73.1037,243500.0
2010-01-27 15:30:00,102.11,102.41,102.05,102.29,292800.0,73.1037,73.3185,73.0608,73.2326,292800.0
2010-01-27 15:35:00,102.29,102.51,102.19,102.41,246500.0,73.2326,73.3901,73.161,73.3185,246500.0
2010-01-27 15:40:00,102.42,102.49,102.36,102.37,200600.0,73.3257,73.3758,73.2827,73.2899,200600.0
2010-01-27 15:45:00,102.36,102.4,102.21,102.25,398000.0,73.2827,73.3114,73.1753,73.204,398000.0
2010-01-27 15:50:00,102.26,102.38,102.24,102.28,298800.0,73.2111,73.297,73.1968,73.2254,298800.0
2010-01-27 15:55:00,102.28,102.39,102.21,102.33,333400.0,73.2254,73.3042,73.1753,73.2612,333400.0
2010-01-28 09:30:00,102.55,102.62,102.28,102.34,536000.0,73.4187,73.4689,73.2254,73.2684,536000.0
2010-01-28 09:35:00,102.35,102.35,101.96,102.01,269800.0,73.2756,73.2756,72.9963,73.0321,269800.0
2010-01-28 09:40:00,102.01,102.08,101.84,101.99,324300.0,73.0321,73.0823,72.9104,73.0178,324300.0
2010-01-28 09:45:00,101.98,102.12,101.9,101.91,182700.0,73.0107,73.1109,72.9534,72.9606,182700.0
2010-01-28 09:50:00,101.9,102.0,101.86,101.98,177100.0,72.9534,73.025,72.9248,73.0107,177100.0
2010-01-28 09:55:00,101.99,102.08,101.87,102.08,145000.0,73.0178,73.0823,72.9319,73.0823,145000.0
2010-01-28 10:00:00,102.07,102.07,101.79,101.83,200200.0,73.0751,73.0751,72.8746,72.9033,200200.0
2010-01-28 10:05:00,101.82,101.86,101.68,101.72,191200.0,72.8961,72.9248,72.7959,72.8245,191200.0
2010-01-28 10:10:00,101.72,101.72,101.55,101.68,247700.0,72.8245,72.8245,72.7028,72.7959,247700.0
2010-01-28 10:15:00,101.68,101.68,101.53,101.58,178800.0,72.7959,72.7959,72.6885,72.7243,178800.0
2010-01-28 10:20:00,101.58,101.72,101.48,101.54,178100.0,72.7243,72.8245,72.6527,72.6957,178100.0
2010-01-28 10:25:00,101.54,101.66,101.48,101.62,273700.0,72.6957,72.7816,72.6527,72.7529,273700.0
2010-01-28 10:30:00,101.59,101.64,101.48,101.63,182400.0,72.7315,72.7672,72.6527,72.7601,182400.0
2010-01-28 10:35:00,101.62,101.74,101.61,101.71,171800.0,72.7529,72.8388,72.7458,72.8174,171800.0
2010-01-28 10:40:00,101.69,101.76,101.61,101.62,134700.0,72.803,72.8532,72.7458,72.7529,134700.0
2010-01-28 10:45:00,101.63,101.64,101.29,101.32,342600.0,72.7601,72.7672,72.5167,72.5382,342600.0
2010-01-28 10:50:00,101.32,101.43,101.32,101.34,221500.0,72.5382,72.6169,72.5382,72.5525,221500.0
2010-01-28 10:55:00,101.34,101.38,101.22,101.35,238600.0,72.5525,72.5811,72.4666,72.5596,238600.0
2010-01-28 11:00:00,101.35,101.38,100.98,100.99,222200.0,72.5596,72.5811,72.2947,72.3019,222200.0
2010-01-28 11:05:00,101.01,101.16,100.98,101.12,173600.0,72.3162,72.4236,72.2947,72.395,173600.0
2010-01-28 11:10:00,101.12,101.34,101.1,101.3,221500.0,72.395,72.5525,72.3806,72.5238,221500.0
2010-01-28 11:15:00,101.3,101.3,101.1,101.14,104400.0,72.5238,72.5238,72.3806,72.4093,104400.0
2010-01-28 11:20:00,101.14,101.22,101.03,101.21,104900.0,72.4093,72.4666,72.3305,72.4594,104900.0
2010-01-28 11:25:00,101.2,101.23,101.08,101.09,149500.0,72.4522,72.4737,72.3663,72.3735,149500.0
2010-01-28 11:30:00,101.1,101.14,100.54,100.56,525900.0,72.3806,72.4093,71.9797,71.994,525900.0
2010-01-28 11:35:00,100.55,100.79,100.51,100.78,283700.0,71.9869,72.1587,71.9582,72.1515,283700.0
2010-01-28 11:40:00,100.78,100.84,100.67,100.78,215000.0,72.1515,72.1945,72.0728,72.1515,215000.0
2010-01-28 11:45:00,100.77,100.93,100.71,100.86,277900.0,72.1444,72.2589,72.1014,72.2088,277900.0
2010-01-28 11:50:00,100.87,100.91,100.81,100.89,194000.0,72.216,72.2446,72.173,72.2303,194000.0
2010-01-28 11:55:00,100.89,100.99,100.87,100.9,160400.0,72.2303,72.3019,72.216,72.2375,160400.0
2010-01-28 12:00:00,100.89,100.91,100.77,100.82,106300.0,72.2303,72.2446,72.1444,72.1802,106300.0
2010-01-28 12:05:00,100.82,100.93,100.82,100.9,73600.0,72.1802,72.2589,72.1802,72.2375,73600.0
2010-01-28 12:10:00,100.91,100.96,100.83,100.87,130300.0,72.2446,72.2804,72.1873,72.216,130300.0
2010-01-28 12:15:00,100.87,100.9,100.83,100.84,42400.0,72.216,72.2375,72.1873,72.1945,42400.0
2010-01-28 12:20:00,100.83,100.83,100.69,100.74,181100.0,72.1873,72.1873,72.0871,72.1229,181100.0
2010-01-28 12:25:00,100.73,100.8,100.71,100.79,61100.0,72.1158,72.1659,72.1014,72.1587,61100.0
2010-01-28 12:30:00,100.78,100.86,100.77,100.84,32100.0,72.1515,72.2088,72.1444,72.1945,32100.0
2010-01-28 12:35:00,100.84,100.92,100.8,100.9,61900.0,72.1945,72.2518,72.1659,72.2375,61900.0
2010-01-28 12:40:00,100.92,100.95,100.77,100.77,91900.0,72.2518,72.2733,72.1444,72.1444,91900.0
2010-01-28 12:45:00,100.78,100.91,100.76,100.9,92200.0,72.1515,72.2446,72.1372,72.2375,92200.0
2010-01-28 12:50:00,100.89,101.02,100.89,100.99,69900.0,72.2303,72.3234,72.2303,72.3019,69900.0
2010-01-28 12:55:00,100.98,101.08,100.97,101.08,81300.0,72.2947,72.3663,72.2876,72.3663,81300.0
2010-01-28 13:00:00,101.09,101.12,101.01,101.08,112900.0,72.3735,72.395,72.3162,72.3663,112900.0
2010-01-28 13:05:00,101.08,101.18,101.04,101.13,56000.0,72.3663,72.4379,72.3377,72.4021,56000.0
2010-01-28 13:10:00,101.14,101.17,101.05,101.06,59000.0,72.4093,72.4308,72.3449,72.352,59000.0
2010-01-28 13:15:00,101.05,101.16,101.02,101.14,50700.0,72.3449,72.4236,72.3234,72.4093,50700.0
2010-01-28 13:20:00,101.13,101.24,101.13,101.19,58800.0,72.4021,72.4809,72.4021,72.4451,58800.0
2010-01-28 13:25:00,101.18,101.32,101.16,101.29,118900.0,72.4379,72.5382,72.4236,72.5167,118900.0
2010-01-28 13:30:00,101.29,101.37,101.26,101.26,76300.0,72.5167,72.5739,72.4952,72.4952,76300.0
2010-01-28 13:35:00,101.29,101.3,101.19,101.25,116500.0,72.5167,72.5238,72.4451,72.488,116500.0
2010-01-28 13:40:00,101.25,101.51,101.25,101.47,171000.0,72.488,72.6742,72.488,72.6455,171000.0
2010-01-28 13:45:00,101.47,101.48,101.4,101.44,103900.0,72.6455,72.6527,72.5954,72.6241,103900.0
2010-01-28 13:50:00,101.44,101.51,101.41,101.43,83100.0,72.6241,72.6742,72.6026,72.6169,83100.0
2010-01-28 13:55:00,101.43,101.43,101.26,101.27,138600.0,72.6169,72.6169,72.4952,72.5024,138600.0
2010-01-28 14:00:00,101.27,101.29,101.18,101.21,122600.0,72.5024,72.5167,72.4379,72.4594,122600.0
2010-01-28 14:05:00,101.21,101.3,101.18,101.25,103300.0,72.4594,72.5238,72.4379,72.488,103300.0
2010-01-28 14:10:00,101.23,101.24,101.0,101.06,182100.0,72.4737,72.4809,72.3091,72.352,182100.0
2010-01-28 14:15:00,101.06,101.08,100.91,100.95,91800.0,72.352,72.3663,72.2446,72.2733,91800.0
2010-01-28 14:20:00,100.96,101.18,100.96,101.17,104400.0,72.2804,72.4379,72.2804,72.4308,104400.0
2010-01-28 14:25:00,101.17,101.25,101.12,101.23,89400.0,72.4308,72.488,72.395,72.4737,89400.0
2010-01-28 14:30:00,101.21,101.23,101.12,101.23,56600.0,72.4594,72.4737,72.395,72.4737,56600.0
2010-01-28 14:35:00,101.22,101.23,101.04,101.06,187400.0,72.4666,72.4737,72.3377,72.352,187400.0
2010-01-28 14:40:00,101.11,101.27,101.06,101.2,70000.0,72.3878,72.5024,72.352,72.4522,70000.0
2010-01-28 14:45:00,101.23,101.35,101.13,101.34,139700.0,72.4737,72.5596,72.4021,72.5525,139700.0
2010-01-28 14:50:00,101.35,101.44,101.31,101.36,66200.0,72.5596,72.6241,72.531,72.5668,66200.0
2010-01-28 14:55:00,101.36,101.47,101.32,101.33,124300.0,72.5668,72.6455,72.5382,72.5453,124300.0
2010-01-28 15:00:00,101.31,101.39,101.27,101.39,86100.0,72.531,72.5883,72.5024,72.5883,86100.0
2010-01-28 15:05:00,101.39,101.57,101.39,101.52,163800.0,72.5883,72.7171,72.5883,72.6813,163800.0
2010-01-28 15:10:00,101.54,101.64,101.35,101.37,159600.0,72.6957,72.7672,72.5596,72.5739,159600.0
2010-01-28 15:15:00,101.37,101.46,101.34,101.43,91400.0,72.5739,72.6384,72.5525,72.6169,91400.0
2010-01-28 15:20:00,101.44,101.7,101.43,101.69,175300.0,72.6241,72.8102,72.6169,72.803,175300.0
2010-01-28 15:25:00,101.69,101.71,101.54,101.56,124800.0,72.803,72.8174,72.6957,72.71,124800.0
2010-01-28 15:30:00,101.58,101.63,101.53,101.63,54800.0,72.7243,72.7601,72.6885,72.7601,54800.0
2010-01-28 15:35:00,101.63,101.76,101.47,101.75,194400.0,72.7601,72.8532,72.6455,72.846,194400.0
2010-01-28 15:40:00,101.76,101.85,101.51,101.59,291500.0,72.8532,72.9176,72.6742,72.7315,291500.0
2010-01-28 15:45:00,101.6,101.61,101.31,101.34,376100.0,72.7386,72.7458,72.531,72.5525,376100.0
2010-01-28 15:50:00,101.35,101.42,101.2,101.2,410100.0,72.5596,72.6097,72.4522,72.4522,410100.0
2010-01-28 15:55:00,101.2,101.28,101.13,101.16,442700.0,72.4522,72.5095,72.4021,72.4236,442700.0
2010-01-29 09:30:00,101.56,101.73,101.5,101.6,396800.0,72.71,72.8317,72.667,72.7386,396800.0
2010-01-29 09:35:00,101.58,101.6,101.4,101.44,198400.0,72.7243,72.7386,72.5954,72.6241,198400.0
2010-01-29 09:40:00,101.4,101.85,101.34,101.77,341300.0,72.5954,72.9176,72.5525,72.8603,341300.0
2010-01-29 09:45:00,101.76,101.93,101.63,101.82,456200.0,72.8532,72.9749,72.7601,72.8961,456200.0
2010-01-29 09:50:00,101.82,101.97,101.78,101.92,169000.0,72.8961,73.0035,72.8675,72.9677,169000.0
2010-01-29 09:55:00,101.91,101.98,101.66,101.86,309600.0,72.9606,73.0107,72.7816,72.9248,309600.0
2010-01-29 10:00:00,101.89,101.9,101.75,101.79,220200.0,72.9462,72.9534,72.846,72.8746,220200.0
2010-01-29 10:05:00,101.8,101.86,101.66,101.66,148700.0,72.8818,72.9248,72.7816,72.7816,148700.0
2010-01-29 10:10:00,101.66,101.8,101.62,101.73,223300.0,72.7816,72.8818,72.7529,72.8317,223300.0
2010-01-29 10:15:00,101.73,101.98,101.69,101.9,116200.0,72.8317,73.0107,72.803,72.9534,116200.0
2010-01-29 10:20:00,101.92,102.13,101.87,102.12,209800.0,72.9677,73.1181,72.9319,73.1109,209800.0
2010-01-29 10:25:00,102.11,102.28,102.09,102.22,226900.0,73.1037,73.2254,73.0894,73.1825,226900.0
2010-01-29 10:30:00,102.23,102.36,102.23,102.29,229400.0,73.1896,73.2827,73.1896,73.2326,229400.0
2010-01-29 10:35:00,102.27,102.32,102.19,102.25,114600.0,73.2183,73.2541,73.161,73.204,114600.0
2010-01-29 10:40:00,102.24,102.24,102.09,102.1,112300.0,73.1968,73.1968,73.0894,73.0966,112300.0
2010-01-29 10:45:00,102.1,102.2,102.07,102.17,84200.0,73.0966,73.1682,73.0751,73.1467,84200.0
2010-01-29 10:50:00,102.18,102.2,102.06,102.1,47800.0,73.1539,73.1682,73.0679,73.0966,47800.0
2010-01-29 10:55:00,102.09,102.1,101.77,101.96,250100.0,73.0894,73.0966,72.8603,72.9963,250100.0
2010-01-29 11:00:00,101.95,102.0,101.8,102.0,255600.0,72.9892,73.025,72.8818,73.025,255600.0
2010-01-29 11:05:00,101.99,102.0,101.8,101.84,168400.0,73.0178,73.025,72.8818,72.9104,168400.0
2010-01-29 11:10:00,101.82,101.89,101.77,101.8,166500.0,72.8961,72.9462,72.8603,72.8818,166500.0
2010-01-29 11:15:00,101.8,101.84,101.67,101.71,157800.0,72.8818,72.9104,72.7887,72.8174,157800.0
2010-01-29 11:20:00,101.71,101.71,101.48,101.65,246200.0,72.8174,72.8174,72.6527,72.7744,246200.0
2010-01-29 11:25:00,101.64,101.67,101.43,101.49,126800.0,72.7672,72.7887,72.6169,72.6599,126800.0
2010-01-29 11:30:00,101.53,101.54,101.26,101.34,443700.0,72.6885,72.6957,72.4952,72.5525,443700.0
2010-01-29 11:35:00,101.35,101.52,101.32,101.47,81900.0,72.5596,72.6813,72.5382,72.6455,81900.0
2010-01-29 11:40:00,101.46,101.51,101.38,101.4,92100.0,72.6384,72.6742,72.5811,72.5954,92100.0
2010-01-29 11:45:00,101.41,101.48,101.37,101.43,101600.0,72.6026,72.6527,72.5739,72.6169,101600.0
2010-01-29 11:50:00,101.43,101.6,101.39,101.6,61500.0,72.6169,72.7386,72.5883,72.7386,61500.0
2010-01-29 11:55:00,101.61,101.61,101.22,101.23,218700.0,72.7458,72.7458,72.4666,72.4737,218700.0
2010-01-29 12:00:00,101.22,101.34,101.19,101.19,136200.0,72.4666,72.5525,72.4451,72.4451,136200.0
2010-01-29 12:05:00,101.2,101.21,101.06,101.15,120100.0,72.4522,72.4594,72.352,72.4164,120100.0
2010-01-29 12:10:00,101.14,101.3,101.12,101.29,77400.0,72.4093,72.5238,72.395,72.5167,77400.0
2010-01-29 12:15:00,101.29,101.38,101.22,101.38,221000.0,72.5167,72.5811,72.4666,72.5811,221000.0
2010-01-29 12:20:00,101.36,101.45,101.32,101.44,107700.0,72.5668,72.6312,72.5382,72.6241,107700.0
2010-01-29 12:25:00,101.43,101.5,101.39,101.43,56300.0,72.6169,72.667,72.5883,72.6169,56300.0
2010-01-29 12:30:00,101.43,101.45,101.3,101.39,89800.0,72.6169,72.6312,72.5238,72.5883,89800.0
2010-01-29 12:35:00,101.39,101.52,101.37,101.46,49900.0,72.5883,72.6813,72.5739,72.6384,49900.0
2010-01-29 12:40:00,101.46,101.46,101.31,101.4,75900.0,72.6384,72.6384,72.531,72.5954,75900.0
2010-01-29 12:45:00,101.42,101.46,101.33,101.45,55900.0,72.6097,72.6384,72.5453,72.6312,55900.0
2010-01-29 12:50:00,101.45,101.68,101.45,101.63,122800.0,72.6312,72.7959,72.6312,72.7601,122800.0
2010-01-29 12:55:00,101.63,101.69,101.58,101.68,105100.0,72.7601,72.803,72.7243,72.7959,105100.0
2010-01-29 13:00:00,101.68,101.68,101.52,101.56,65300.0,72.7959,72.7959,72.6813,72.71,65300.0
2010-01-29 13:05:00,101.57,101.74,101.57,101.65,153900.0,72.7171,72.8388,72.7171,72.7744,153900.0
2010-01-29 13:10:00,101.65,101.66,101.54,101.54,27700.0,72.7744,72.7816,72.6957,72.6957,27700.0
2010-01-29 13:15:00,101.54,101.64,101.54,101.61,28300.0,72.6957,72.7672,72.6957,72.7458,28300.0
2010-01-29 13:20:00,101.62,101.71,101.62,101.68,40600.0,72.7529,72.8174,72.7529,72.7959,40600.0
2010-01-29 13:25:00,101.68,101.69,101.61,101.62,66300.0,72.7959,72.803,72.7458,72.7529,66300.0
2010-01-29 13:30:00,101.63,101.63,101.51,101.53,55300.0,72.7601,72.7601,72.6742,72.6885,55300.0
2010-01-29 13:35:00,101.5,101.66,101.47,101.55,56100.0,72.667,72.7816,72.6455,72.7028,56100.0
2010-01-29 13:40:00,101.55,101.55,101.31,101.32,84200.0,72.7028,72.7028,72.531,72.5382,84200.0
2010-01-29 13:45:00,101.35,101.38,101.24,101.25,82300.0,72.5596,72.5811,72.4809,72.488,82300.0
2010-01-29 13:50:00,101.26,101.35,101.23,101.23,49500.0,72.4952,72.5596,72.4737,72.4737,49500.0
2010-01-29 13:55:00,101.22,101.3,101.14,101.29,84100.0,72.4666,72.5238,72.4093,72.5167,84100.0
2010-01-29 14:00:00,101.31,101.38,101.21,101.37,54400.0,72.531,72.5811,72.4594,72.5739,54400.0
2010-01-29 14:05:00,101.36,101.36,101.12,101.23,96400.0,72.5668,72.5668,72.395,72.4737,96400.0
2010-01-29 14:10:00,101.23,101.47,101.21,101.43,204700.0,72.4737,72.6455,72.4594,72.6169,204700.0
2010-01-29 14:15:00,101.42,101.45,101.28,101.32,65700.0,72.6097,72.6312,72.5095,72.5382,65700.0
2010-01-29 14:20:00,101.32,101.32,101.16,101.21,119600.0,72.5382,72.5382,72.4236,72.4594,119600.0
2010-01-29 14:25:00,101.21,101.32,101.2,101.25,41700.0,72.4594,72.5382,72.4522,72.488,41700.0
2010-01-29 14:30:00,101.25,101.3,101.01,101.07,120500.0,72.488,72.5238,72.3162,72.3592,120500.0
2010-01-29 14:35:00,101.08,101.21,101.06,101.17,141600.0,72.3663,72.4594,72.352,72.4308,141600.0
2010-01-29 14:40:00,101.17,101.21,101.08,101.15,108500.0,72.4308,72.4594,72.3663,72.4164,108500.0
2010-01-29 14:45:00,101.16,101.17,100.9,100.91,239600.0,72.4236,72.4308,72.2375,72.2446,239600.0
2010-01-29 14:50:00,100.92,100.97,100.88,100.91,257900.0,72.2518,72.2876,72.2231,72.2446,257900.0
2010-01-29 14:55:00,100.91,100.99,100.74,100.99,263000.0,72.2446,72.3019,72.1229,72.3019,263000.0
2010-01-29 15:00:00,100.98,101.01,100.86,100.98,139100.0,72.2947,72.3162,72.2088,72.2947,139100.0
2010-01-29 15:05:00,100.98,101.02,100.87,100.87,57000.0,72.2947,72.3234,72.216,72.216,57000.0
2010-01-29 15:10:00,100.87,100.88,100.59,100.61,343800.0,72.216,72.2231,72.0155,72.0298,343800.0
2010-01-29 15:15:00,100.61,100.82,100.56,100.77,467300.0,72.0298,72.1802,71.994,72.1444,467300.0
2010-01-29 15:20:00,100.8,100.84,100.67,100.67,145900.0,72.1659,72.1945,72.0728,72.0728,145900.0
2010-01-29 15:25:00,100.68,100.74,100.57,100.68,137300.0,72.08,72.1229,72.0012,72.08,137300.0
2010-01-29 15:30:00,100.67,100.69,100.41,100.63,548800.0,72.0728,72.0871,71.8867,72.0442,548800.0
2010-01-29 15:35:00,100.63,100.84,100.62,100.82,308000.0,72.0442,72.1945,72.037,72.1802,308000.0
2010-01-29 15:40:00,100.83,100.96,100.76,100.92,469200.0,72.1873,72.2804,72.1372,72.2518,469200.0
2010-01-29 15:45:00,100.92,100.93,100.72,100.76,264700.0,72.2518,72.2589,72.1086,72.1372,264700.0
2010-01-29 15:50:00,100.77,101.06,100.7,100.99,491100.0,72.1444,72.352,72.0943,72.3019,491100.0
2010-01-29 15:55:00,100.98,100.99,100.55,100.56,806500.0,72.2947,72.3019,71.9869,71.994,806500.0
2010-02-01 09:30:00,101.21,101.39,101.19,101.28,426300.0,72.4594,72.5883,72.4451,72.5095,426300.0
2010-02-01 09:35:00,101.28,101.3,101.07,101.14,328300.0,72.5095,72.5238,72.3592,72.4093,328300.0
2010-02-01 09:40:00,101.14,101.22,101.09,101.19,200500.0,72.4093,72.4666,72.3735,72.4451,200500.0
2010-02-01 09:45:00,101.19,101.49,101.19,101.42,166700.0,72.4451,72.6599,72.4451,72.6097,166700.0
2010-02-01 09:50:00,101.44,101.47,101.27,101.3,79100.0,72.6241,72.6455,72.5024,72.5238,79100.0
2010-02-01 09:55:00,101.31,101.39,101.31,101.32,76400.0,72.531,72.5883,72.531,72.5382,76400.0
2010-02-01 10:00:00,101.34,102.35,101.18,101.23,410300.0,72.5525,73.2756,72.4379,72.4737,410300.0
2010-02-01 10:05:00,101.22,101.42,101.12,101.39,127400.0,72.4666,72.6097,72.395,72.5883,127400.0
2010-02-01 10:10:00,101.4,101.49,101.33,101.47,226600.0,72.5954,72.6599,72.5453,72.6455,226600.0
2010-02-01 10:15:00,101.49,101.58,101.45,101.53,265800.0,72.6599,72.7243,72.6312,72.6885,265800.0
2010-02-01 10:20:00,101.52,101.62,101.5,101.62,120300.0,72.6813,72.7529,72.667,72.7529,120300.0
2010-02-01 10:25:00,101.62,101.64,101.44,101.48,107300.0,72.7529,72.7672,72.6241,72.6527,107300.0
2010-02-01 10:30:00,101.49,101.63,101.49,101.6,106000.0,72.6599,72.7601,72.6599,72.7386,106000.0
2010-02-01 10:35:00,101.62,101.68,101.51,101.52,199600.0,72.7529,72.7959,72.6742,72.6813,199600.0
2010-02-01 10:40:00,101.52,101.59,101.44,101.49,137300.0,72.6813,72.7315,72.6241,72.6599,137300.0
2010-02-01 10:45:00,101.48,101.56,101.46,101.5,102000.0,72.6527,72.71,72.6384,72.667,102000.0
2010-02-01 10:50:00,101.5,101.62,101.48,101.51,122200.0,72.667,72.7529,72.6527,72.6742,122200.0
2010-02-01 10:55:00,101.51,101.52,101.27,101.27,179400.0,72.6742,72.6813,72.5024,72.5024,179400.0
2010-02-01 11:00:00,101.27,101.38,101.23,101.38,113200.0,72.5024,72.5811,72.4737,72.5811,113200.0
2010-02-01 11:05:00,101.39,101.54,101.31,101.51,116100.0,72.5883,72.6957,72.531,72.6742,116100.0
2010-02-01 11:10:00,101.51,101.51,101.39,101.4,59100.0,72.6742,72.6742,72.5883,72.5954,59100.0
2010-02-01 11:15:00,101.4,101.58,101.4,101.58,65200.0,72.5954,72.7243,72.5954,72.7243,65200.0
2010-02-01 11:20:00,101.58,101.65,101.58,101.59,89300.0,72.7243,72.7744,72.7243,72.7315,89300.0
2010-02-01 11:25:00,101.61,101.72,101.6,101.65,156700.0,72.7458,72.8245,72.7386,72.7744,156700.0
2010-02-01 11:30:00,101.64,101.66,101.59,101.64,70400.0,72.7672,72.7816,72.7315,72.7672,70400.0
2010-02-01 11:35:00,101.63,101.63,101.53,101.59,53500.0,72.7601,72.7601,72.6885,72.7315,53500.0
2010-02-01 11:40:00,101.6,101.64,101.58,101.58,25800.0,72.7386,72.7672,72.7243,72.7243,25800.0
2010-02-01 11:45:00,101.58,101.58,101.48,101.5,59400.0,72.7243,72.7243,72.6527,72.667,59400.0
2010-02-01 11:50:00,101.51,101.52,101.43,101.43,34800.0,72.6742,72.6813,72.6169,72.6169,34800.0
2010-02-01 11:55:00,101.43,101.46,101.34,101.36,92700.0,72.6169,72.6384,72.5525,72.5668,92700.0
2010-02-01 12:00:00,101.36,101.47,101.35,101.4,52600.0,72.5668,72.6455,72.5596,72.5954,52600.0
2010-02-01 12:05:00,101.41,101.45,101.33,101.38,59500.0,72.6026,72.6312,72.5453,72.5811,59500.0
2010-02-01 12:10:00,101.38,101.39,101.3,101.38,60200.0,72.5811,72.5883,72.5238,72.5811,60200.0
2010-02-01 12:15:00,101.39,101.45,101.32,101.45,51200.0,72.5883,72.6312,72.5382,72.6312,51200.0
2010-02-01 12:20:00,101.44,101.44,101.36,101.44,27400.0,72.6241,72.6241,72.5668,72.6241,27400.0
2010-02-01 12:25:00,101.44,101.48,101.4,101.46,62400.0,72.6241,72.6527,72.5954,72.6384,62400.0
2010-02-01 12:30:00,101.46,101.53,101.44,101.49,88400.0,72.6384,72.6885,72.6241,72.6599,88400.0
2010-02-01 12:35:00,101.49,101.54,101.43,101.45,35200.0,72.6599,72.6957,72.6169,72.6312,35200.0
2010-02-01 12:40:00,101.44,101.64,101.41,101.64,108600.0,72.6241,72.7672,72.6026,72.7672,108600.0
2010-02-01 12:45:00,101.64,101.65,101.54,101.65,72400.0,72.7672,72.7744,72.6957,72.7744,72400.0
2010-02-01 12:50:00,101.66,101.69,101.62,101.64,121600.0,72.7816,72.803,72.7529,72.7672,121600.0
2010-02-01 12:55:00,101.63,101.65,101.6,101.61,28200.0,72.7601,72.7744,72.7386,72.7458,28200.0
2010-02-01 13:00:00,101.62,101.63,101.53,101.58,59000.0,72.7529,72.7601,72.6885,72.7243,59000.0
2010-02-01 13:05:00,101.58,101.68,101.55,101.66,114900.0,72.7243,72.7959,72.7028,72.7816,114900.0
2010-02-01 13:10:00,101.66,101.69,101.61,101.69,117200.0,72.7816,72.803,72.7458,72.803,117200.0
2010-02-01 13:15:00,101.68,101.78,101.64,101.75,87400.0,72.7959,72.8675,72.7672,72.846,87400.0
2010-02-01 13:20:00,101.76,101.83,101.76,101.83,138800.0,72.8532,72.9033,72.8532,72.9033,138800.0
2010-02-01 13:25:00,101.82,101.83,101.75,101.75,57000.0,72.8961,72.9033,72.846,72.846,57000.0
2010-02-01 13:30:00,101.76,101.8,101.75,101.77,97500.0,72.8532,72.8818,72.846,72.8603,97500.0
2010-02-01 13:35:00,101.77,101.78,101.68,101.69,81200.0,72.8603,72.8675,72.7959,72.803,81200.0
2010-02-01 13:40:00,101.7,101.72,101.64,101.65,51600.0,72.8102,72.8245,72.7672,72.7744,51600.0
2010-02-01 13:45:00,101.65,101.71,101.59,101.67,62100.0,72.7744,72.8174,72.7315,72.7887,62100.0
2010-02-01 13:50:00,101.68,101.74,101.68,101.71,59900.0,72.7959,72.8388,72.7959,72.8174,59900.0
2010-02-01 13:55:00,101.71,101.76,101.65,101.66,68500.0,72.8174,72.8532,72.7744,72.7816,68500.0
2010-02-01 14:00:00,101.67,101.73,101.53,101.53,103900.0,72.7887,72.8317,72.6885,72.6885,103900.0
2010-02-01 14:05:00,101.54,101.61,101.53,101.56,51700.0,72.6957,72.7458,72.6885,72.71,51700.0
2010-02-01 14:10:00,101.55,101.55,101.47,101.49,67800.0,72.7028,72.7028,72.6455,72.6599,67800.0
2010-02-01 14:15:00,101.49,101.67,101.47,101.64,73300.0,72.6599,72.7887,72.6455,72.7672,73300.0
2010-02-01 14:20:00,101.65,101.69,101.56,101.59,69800.0,72.7744,72.803,72.71,72.7315,69800.0
2010-02-01 14:25:00,101.6,101.64,101.56,101.63,39800.0,72.7386,72.7672,72.71,72.7601,39800.0
2010-02-01 14:30:00,101.64,101.71,101.62,101.63,82900.0,72.7672,72.8174,72.7529,72.7601,82900.0
2010-02-01 14:35:00,101.64,101.71,101.64,101.7,136600.0,72.7672,72.8174,72.7672,72.8102,136600.0
2010-02-01 14:40:00,101.72,101.8,101.71,101.75,64600.0,72.8245,72.8818,72.8174,72.846,64600.0
2010-02-01 14:45:00,101.76,101.79,101.68,101.69,128300.0,72.8532,72.8746,72.7959,72.803,128300.0
2010-02-01 14:50:00,101.68,101.79,101.64,101.77,121400.0,72.7959,72.8746,72.7672,72.8603,121400.0
2010-02-01 14:55:00,101.77,101.77,101.61,101.63,77300.0,72.8603,72.8603,72.7458,72.7601,77300.0
2010-02-01 15:00:00,101.67,101.71,101.53,101.58,147100.0,72.7887,72.8174,72.6885,72.7243,147100.0
2010-02-01 15:05:00,101.59,101.61,101.51,101.53,82200.0,72.7315,72.7458,72.6742,72.6885,82200.0
2010-02-01 15:10:00,101.53,101.61,101.51,101.55,137600.0,72.6885,72.7458,72.6742,72.7028,137600.0
2010-02-01 15:15:00,101.54,101.61,101.54,101.58,51400.0,72.6957,72.7458,72.6957,72.7243,51400.0
2010-02-01 15:20:00,101.58,101.71,101.58,101.67,51000.0,72.7243,72.8174,72.7243,72.7887,51000.0
2010-02-01 15:25:00,101.66,101.78,101.66,101.69,95000.0,72.7816,72.8675,72.7816,72.803,95000.0
2010-02-01 15:30:00,101.71,101.77,101.7,101.72,99200.0,72.8174,72.8603,72.8102,72.8245,99200.0
2010-02-01 15:35:00,101.72,101.73,101.57,101.64,269600.0,72.8245,72.8317,72.7171,72.7672,269600.0
2010-02-01 15:40:00,101.63,101.69,101.6,101.69,158400.0,72.7601,72.803,72.7386,72.803,158400.0
2010-02-01 15:45:00,101.7,101.71,101.64,101.64,146900.0,72.8102,72.8174,72.7672,72.7672,146900.0
2010-02-01 15:50:00,101.65,101.75,101.65,101.71,427700.0,72.7744,72.846,72.7744,72.8174,427700.0
2010-02-01 15:55:00,101.72,101.86,101.72,101.81,841000.0,72.8245,72.9248,72.8245,72.889,841000.0
2010-02-02 09:30:00,101.95,102.06,101.79,101.85,444200.0,72.9892,73.0679,72.8746,72.9176,444200.0
2010-02-02 09:35:00,101.84,102.1,101.82,102.03,359700.0,72.9104,73.0966,72.8961,73.0465,359700.0
2010-02-02 09:40:00,102.04,102.05,101.73,101.89,265100.0,73.0536,73.0608,72.8317,72.9462,265100.0
2010-02-02 09:45:00,101.88,102.07,101.81,102.0,126600.0,72.9391,73.0751,72.889,73.025,126600.0
2010-02-02 09:50:00,102.0,102.04,101.93,101.93,113900.0,73.025,73.0536,72.9749,72.9749,113900.0
2010-02-02 09:55:00,101.94,102.0,101.73,101.82,142600.0,72.982,73.025,72.8317,72.8961,142600.0
2010-02-02 10:00:00,101.84,101.95,101.69,101.74,225100.0,72.9104,72.9892,72.803,72.8388,225100.0
2010-02-02 10:05:00,101.74,101.9,101.68,101.88,186700.0,72.8388,72.9534,72.7959,72.9391,186700.0
2010-02-02 10:10:00,101.88,101.97,101.77,101.97,139800.0,72.9391,73.0035,72.8603,73.0035,139800.0
2010-02-02 10:15:00,101.97,102.21,101.96,102.17,326500.0,73.0035,73.1753,72.9963,73.1467,326500.0
2010-02-02 10:20:00,102.19,102.29,102.19,102.25,211100.0,73.161,73.2326,73.161,73.204,211100.0
2010-02-02 10:25:00,102.26,102.37,102.26,102.35,146100.0,73.2111,73.2899,73.2111,73.2756,146100.0
2010-02-02 10:30:00,102.35,102.56,102.35,102.49,157600.0,73.2756,73.4259,73.2756,73.3758,157600.0
2010-02-02 10:35:00,102.49,102.61,102.48,102.51,155000.0,73.3758,73.4617,73.3686,73.3901,155000.0
2010-02-02 10:40:00,102.5,102.53,102.47,102.53,92400.0,73.383,73.4044,73.3615,73.4044,92400.0
2010-02-02 10:45:00,102.54,102.55,102.43,102.47,98200.0,73.4116,73.4187,73.3328,73.3615,98200.0
2010-02-02 10:50:00,102.46,102.55,102.44,102.5,134200.0,73.3543,73.4187,73.34,73.383,134200.0
2010-02-02 10:55:00,102.49,102.59,102.47,102.5,277700.0,73.3758,73.4474,73.3615,73.383,277700.0
2010-02-02 11:00:00,102.53,102.53,102.36,102.36,120100.0,73.4044,73.4044,73.2827,73.2827,120100.0
2010-02-02 11:05:00,102.36,102.39,102.29,102.37,114000.0,73.2827,73.3042,73.2326,73.2899,114000.0
2010-02-02 11:10:00,102.37,102.4,102.28,102.37,101000.0,73.2899,73.3114,73.2254,73.2899,101000.0
2010-02-02 11:15:00,102.37,102.4,102.3,102.36,145300.0,73.2899,73.3114,73.2398,73.2827,145300.0
2010-02-02 11:20:00,102.36,102.51,102.32,102.49,51600.0,73.2827,73.3901,73.2541,73.3758,51600.0
2010-02-02 11:25:00,102.5,102.54,102.47,102.49,127300.0,73.383,73.4116,73.3615,73.3758,127300.0
2010-02-02 11:30:00,102.5,102.52,102.36,102.37,83200.0,73.383,73.3973,73.2827,73.2899,83200.0
2010-02-02 11:35:00,102.36,102.48,102.36,102.44,44500.0,73.2827,73.3686,73.2827,73.34,44500.0
2010-02-02 11:40:00,102.44,102.53,102.43,102.47,69000.0,73.34,73.4044,73.3328,73.3615,69000.0
2010-02-02 11:45:00,102.46,102.49,102.41,102.49,40500.0,73.3543,73.3758,73.3185,73.3758,40500.0
2010-02-02 11:50:00,102.5,102.53,102.46,102.51,29500.0,73.383,73.4044,73.3543,73.3901,29500.0
2010-02-02 11:55:00,102.52,102.52,102.38,102.45,106900.0,73.3973,73.3973,73.297,73.3472,106900.0
2010-02-02 12:00:00,102.45,102.45,102.37,102.45,40200.0,73.3472,73.3472,73.2899,73.3472,40200.0
2010-02-02 12:05:00,102.47,102.52,102.42,102.42,94300.0,73.3615,73.3973,73.3257,73.3257,94300.0
2010-02-02 12:10:00,102.42,102.51,102.42,102.48,71900.0,73.3257,73.3901,73.3257,73.3686,71900.0
2010-02-02 12:15:00,102.49,102.59,102.47,102.59,66500.0,73.3758,73.4474,73.3615,73.4474,66500.0
2010-02-02 12:20:00,102.59,102.66,102.56,102.62,137200.0,73.4474,73.4975,73.4259,73.4689,137200.0
2010-02-02 12:25:00,102.61,102.69,102.61,102.69,76000.0,73.4617,73.519,73.4617,73.519,76000.0
2010-02-02 12:30:00,102.68,102.69,102.65,102.68,26900.0,73.5118,73.519,73.4903,73.5118,26900.0
2010-02-02 12:35:00,102.67,102.67,102.6,102.65,38700.0,73.5047,73.5047,73.4545,73.4903,38700.0
2010-02-02 12:40:00,102.64,102.68,102.62,102.67,44900.0,73.4832,73.5118,73.4689,73.5047,44900.0
2010-02-02 12:45:00,102.66,102.66,102.58,102.63,47600.0,73.4975,73.4975,73.4402,73.476,47600.0
2010-02-02 12:50:00,102.64,102.67,102.63,102.67,36700.0,73.4832,73.5047,73.476,73.5047,36700.0
2010-02-02 12:55:00,102.68,102.72,102.65,102.7,104200.0,73.5118,73.5405,73.4903,73.5261,104200.0
2010-02-02 13:00:00,102.71,102.73,102.59,102.61,76400.0,73.5333,73.5476,73.4474,73.4617,76400.0
2010-02-02 13:05:00,102.61,102.63,102.57,102.57,43800.0,73.4617,73.476,73.4331,73.4331,43800.0
2010-02-02 13:10:00,102.57,102.65,102.54,102.62,76500.0,73.4331,73.4903,73.4116,73.4689,76500.0
2010-02-02 13:15:00,102.61,102.63,102.59,102.6,32200.0,73.4617,73.476,73.4474,73.4545,32200.0
2010-02-02 13:20:00,102.61,102.68,102.61,102.68,31500.0,73.4617,73.5118,73.4617,73.5118,31500.0
2010-02-02 13:25:00,102.67,102.75,102.66,102.75,52400.0,73.5047,73.5619,73.4975,73.5619,52400.0
2010-02-02 13:30:00,102.74,102.76,102.7,102.72,54100.0,73.5548,73.5691,73.5261,73.5405,54100.0
2010-02-02 13:35:00,102.73,102.84,102.7,102.82,112200.0,73.5476,73.6264,73.5261,73.612,112200.0
2010-02-02 13:40:00,102.83,102.87,102.82,102.86,87600.0,73.6192,73.6478,73.612,73.6407,87600.0
2010-02-02 13:45:00,102.86,102.92,102.86,102.88,58000.0,73.6407,73.6836,73.6407,73.655,58000.0
2010-02-02 13:50:00,102.88,102.94,102.83,102.91,124500.0,73.655,73.698,73.6192,73.6765,124500.0
2010-02-02 13:55:00,102.91,102.93,102.85,102.88,57700.0,73.6765,73.6908,73.6335,73.655,57700.0
2010-02-02 14:00:00,102.9,102.92,102.88,102.92,69200.0,73.6693,73.6836,73.655,73.6836,69200.0
2010-02-02 14:05:00,102.91,102.91,102.8,102.82,80500.0,73.6765,73.6765,73.5977,73.612,80500.0
2010-02-02 14:10:00,102.83,102.85,102.79,102.82,52600.0,73.6192,73.6335,73.5906,73.612,52600.0
2010-02-02 14:15:00,102.82,102.82,102.68,102.73,54400.0,73.612,73.612,73.5118,73.5476,54400.0
2010-02-02 14:20:00,102.72,102.8,102.72,102.8,26100.0,73.5405,73.5977,73.5405,73.5977,26100.0
2010-02-02 14:25:00,102.81,102.86,102.79,102.8,17200.0,73.6049,73.6407,73.5906,73.5977,17200.0
2010-02-02 14:30:00,102.81,102.87,102.78,102.8,40500.0,73.6049,73.6478,73.5834,73.5977,40500.0
2010-02-02 14:35:00,102.8,102.8,102.71,102.79,98500.0,73.5977,73.5977,73.5333,73.5906,98500.0
2010-02-02 14:40:00,102.79,102.84,102.69,102.69,122100.0,73.5906,73.6264,73.519,73.519,122100.0
2010-02-02 14:45:00,102.69,102.76,102.64,102.7,176200.0,73.519,73.5691,73.4832,73.5261,176200.0
2010-02-02 14:50:00,102.7,102.8,102.67,102.76,64800.0,73.5261,73.5977,73.5047,73.5691,64800.0
2010-02-02 14:55:00,102.77,102.79,102.72,102.79,42600.0,73.5763,73.5906,73.5405,73.5906,42600.0
2010-02-02 15:00:00,102.8,102.81,102.69,102.73,209800.0,73.5977,73.6049,73.519,73.5476,209800.0
2010-02-02 15:05:00,102.73,102.8,102.73,102.8,22400.0,73.5476,73.5977,73.5476,73.5977,22400.0
2010-02-02 15:10:00,102.78,102.94,102.78,102.94,116800.0,73.5834,73.698,73.5834,73.698,116800.0
2010-02-02 15:15:00,102.95,103.08,102.93,103.06,168000.0,73.7051,73.7982,73.6908,73.7839,168000.0
2010-02-02 15:20:00,103.07,103.1,103.0,103.0,172000.0,73.791,73.8125,73.7409,73.7409,172000.0
2010-02-02 15:25:00,103.0,103.01,102.89,102.94,60800.0,73.7409,73.7481,73.6622,73.698,60800.0
2010-02-02 15:30:00,102.95,103.0,102.95,102.99,46200.0,73.7051,73.7409,73.7051,73.7338,46200.0
2010-02-02 15:35:00,102.98,103.01,102.94,102.99,101600.0,73.7266,73.7481,73.698,73.7338,101600.0
2010-02-02 15:40:00,102.99,103.05,102.88,102.89,181200.0,73.7338,73.7767,73.655,73.6622,181200.0
2010-02-02 15:45:00,102.88,102.93,102.83,102.92,163500.0,73.655,73.6908,73.6192,73.6836,163500.0
2010-02-02 15:50:00,102.91,103.0,102.89,102.98,78200.0,73.6765,73.7409,73.6622,73.7266,78200.0
2010-02-02 15:55:00,102.98,102.99,102.9,102.91,235900.0,73.7266,73.7338,73.6693,73.6765,235900.0
2010-02-02 16:00:00,102.91,102.94,102.85,102.87,26800.0,73.6765,73.698,73.6335,73.6478,26800.0
2010-02-02 16:05:00,102.78,102.78,102.75,102.75,3400.0,73.5834,73.5834,73.5619,73.5619,3400.0
2010-02-02 16:10:00,102.7,102.74,102.7,102.74,1200.0,73.5261,73.5548,73.5261,73.5548,1200.0
2010-02-03 09:30:00,102.62,102.68,102.52,102.63,238000.0,73.4689,73.5118,73.3973,73.476,238000.0
2010-02-03 09:35:00,102.64,102.76,102.64,102.75,238500.0,73.4832,73.5691,73.4832,73.5619,238500.0
2010-02-03 09:40:00,102.75,102.96,102.75,102.95,178500.0,73.5619,73.7123,73.5619,73.7051,178500.0
2010-02-03 09:45:00,102.97,103.03,102.93,102.94,114500.0,73.7194,73.7624,73.6908,73.698,114500.0
2010-02-03 09:50:00,102.94,103.01,102.92,103.0,115800.0,73.698,73.7481,73.6836,73.7409,115800.0
2010-02-03 09:55:00,103.0,103.06,102.98,103.03,147300.0,73.7409,73.7839,73.7266,73.7624,147300.0
2010-02-03 10:00:00,103.02,103.02,102.84,102.86,104500.0,73.7552,73.7552,73.6264,73.6407,104500.0
2010-02-03 10:05:00,102.88,103.01,102.85,102.99,91400.0,73.655,73.7481,73.6335,73.7338,91400.0
2010-02-03 10:10:00,102.99,103.01,102.81,102.93,132400.0,73.7338,73.7481,73.6049,73.6908,132400.0
2010-02-03 10:15:00,102.93,102.97,102.72,102.74,110500.0,73.6908,73.7194,73.5405,73.5548,110500.0
2010-02-03 10:20:00,102.72,102.79,102.71,102.76,88800.0,73.5405,73.5906,73.5333,73.5691,88800.0
2010-02-03 10:25:00,102.74,102.74,102.57,102.61,129300.0,73.5548,73.5548,73.4331,73.4617,129300.0
2010-02-03 10:30:00,102.61,102.67,102.54,102.59,108700.0,73.4617,73.5047,73.4116,73.4474,108700.0
2010-02-03 10:35:00,102.59,102.61,102.4,102.51,188700.0,73.4474,73.4617,73.3114,73.3901,188700.0
2010-02-03 10:40:00,102.52,102.6,102.5,102.6,70700.0,73.3973,73.4545,73.383,73.4545,70700.0
2010-02-03 10:45:00,102.59,102.7,102.46,102.67,131300.0,73.4474,73.5261,73.3543,73.5047,131300.0
2010-02-03 10:50:00,102.69,102.72,102.63,102.67,77700.0,73.519,73.5405,73.476,73.5047,77700.0
2010-02-03 10:55:00,102.66,102.74,102.63,102.68,54700.0,73.4975,73.5548,73.476,73.5118,54700.0
2010-02-03 11:00:00,102.67,102.73,102.58,102.62,79900.0,73.5047,73.5476,73.4402,73.4689,79900.0
2010-02-03 11:05:00,102.63,102.81,102.61,102.78,96800.0,73.476,73.6049,73.4617,73.5834,96800.0
2010-02-03 11:10:00,102.77,102.79,102.74,102.76,35700.0,73.5763,73.5906,73.5548,73.5691,35700.0
2010-02-03 11:15:00,102.77,102.82,102.75,102.79,61500.0,73.5763,73.612,73.5619,73.5906,61500.0
2010-02-03 11:20:00,102.74,102.76,102.67,102.67,50200.0,73.5548,73.5691,73.5047,73.5047,50200.0
2010-02-03 11:25:00,102.66,102.67,102.56,102.6,78500.0,73.4975,73.5047,73.4259,73.4545,78500.0
2010-02-03 11:30:00,102.61,102.65,102.6,102.62,75900.0,73.4617,73.4903,73.4545,73.4689,75900.0
2010-02-03 11:35:00,102.61,102.61,102.5,102.53,67500.0,73.4617,73.4617,73.383,73.4044,67500.0
2010-02-03 11:40:00,102.53,102.53,102.37,102.45,106400.0,73.4044,73.4044,73.2899,73.3472,106400.0
2010-02-03 11:45:00,102.46,102.53,102.43,102.47,74600.0,73.3543,73.4044,73.3328,73.3615,74600.0
2010-02-03 11:50:00,102.47,102.51,102.36,102.47,191900.0,73.3615,73.3901,73.2827,73.3615,191900.0
2010-02-03 11:55:00,102.49,102.5,102.37,102.37,68200.0,73.3758,73.383,73.2899,73.2899,68200.0
2010-02-03 12:00:00,102.37,102.5,102.34,102.49,104300.0,73.2899,73.383,73.2684,73.3758,104300.0
2010-02-03 12:05:00,102.5,102.52,102.46,102.5,39300.0,73.383,73.3973,73.3543,73.383,39300.0
2010-02-03 12:10:00,102.5,102.59,102.5,102.57,48300.0,73.383,73.4474,73.383,73.4331,48300.0
2010-02-03 12:15:00,102.58,102.61,102.51,102.56,45300.0,73.4402,73.4617,73.3901,73.4259,45300.0
2010-02-03 12:20:00,102.56,102.57,102.46,102.49,25900.0,73.4259,73.4331,73.3543,73.3758,25900.0
2010-02-03 12:25:00,102.48,102.49,102.41,102.46,104000.0,73.3686,73.3758,73.3185,73.3543,104000.0
2010-02-03 12:30:00,102.48,102.58,102.48,102.57,52200.0,73.3686,73.4402,73.3686,73.4331,52200.0
2010-02-03 12:35:00,102.58,102.7,102.58,102.66,41600.0,73.4402,73.5261,73.4402,73.4975,41600.0
2010-02-03 12:40:00,102.65,102.68,102.59,102.62,37300.0,73.4903,73.5118,73.4474,73.4689,37300.0
2010-02-03 12:45:00,102.63,102.63,102.52,102.58,81400.0,73.476,73.476,73.3973,73.4402,81400.0
2010-02-03 12:50:00,102.56,102.69,102.56,102.67,46200.0,73.4259,73.519,73.4259,73.5047,46200.0
2010-02-03 12:55:00,102.67,102.73,102.63,102.66,30800.0,73.5047,73.5476,73.476,73.4975,30800.0
2010-02-03 13:00:00,102.67,102.72,102.65,102.72,23100.0,73.5047,73.5405,73.4903,73.5405,23100.0
2010-02-03 13:05:00,102.74,102.98,102.74,102.95,111200.0,73.5548,73.7266,73.5548,73.7051,111200.0
2010-02-03 13:10:00,102.95,102.95,102.86,102.86,51200.0,73.7051,73.7051,73.6407,73.6407,51200.0
2010-02-03 13:15:00,102.85,102.93,102.85,102.92,14200.0,73.6335,73.6908,73.6335,73.6836,14200.0
2010-02-03 13:20:00,102.93,102.94,102.81,102.81,24200.0,73.6908,73.698,73.6049,73.6049,24200.0
2010-02-03 13:25:00,102.83,102.88,102.83,102.86,22600.0,73.6192,73.655,73.6192,73.6407,22600.0
2010-02-03 13:30:00,102.86,102.94,102.86,102.94,10200.0,73.6407,73.698,73.6407,73.698,10200.0
2010-02-03 13:35:00,102.96,103.01,102.87,102.87,126900.0,73.7123,73.7481,73.6478,73.6478,126900.0
2010-02-03 13:40:00,102.88,102.98,102.88,102.93,57900.0,73.655,73.7266,73.655,73.6908,57900.0
2010-02-03 13:45:00,102.95,102.98,102.86,102.86,64800.0,73.7051,73.7266,73.6407,73.6407,64800.0
2010-02-03 13:50:00,102.86,102.86,102.75,102.76,73800.0,73.6407,73.6407,73.5619,73.5691,73800.0
2010-02-03 13:55:00,102.77,102.83,102.77,102.83,26100.0,73.5763,73.6192,73.5763,73.6192,26100.0
2010-02-03 14:00:00,102.84,102.84,102.73,102.78,48900.0,73.6264,73.6264,73.5476,73.5834,48900.0
2010-02-03 14:05:00,102.8,102.85,102.79,102.81,13200.0,73.5977,73.6335,73.5906,73.6049,13200.0
2010-02-03 14:10:00,102.83,102.85,102.82,102.83,15900.0,73.6192,73.6335,73.612,73.6192,15900.0
2010-02-03 14:15:00,102.84,102.9,102.8,102.8,26600.0,73.6264,73.6693,73.5977,73.5977,26600.0
2010-02-03 14:20:00,102.82,102.85,102.7,102.73,55900.0,73.612,73.6335,73.5261,73.5476,55900.0
2010-02-03 14:25:00,102.72,102.73,102.64,102.7,71500.0,73.5405,73.5476,73.4832,73.5261,71500.0
2010-02-03 14:30:00,102.7,102.78,102.69,102.71,45800.0,73.5261,73.5834,73.519,73.5333,45800.0
2010-02-03 14:35:00,102.7,102.7,102.62,102.67,60700.0,73.5261,73.5261,73.4689,73.5047,60700.0
2010-02-03 14:40:00,102.66,102.66,102.58,102.64,50700.0,73.4975,73.4975,73.4402,73.4832,50700.0
2010-02-03 14:45:00,102.65,102.74,102.64,102.65,31000.0,73.4903,73.5548,73.4832,73.4903,31000.0
2010-02-03 14:50:00,102.67,102.79,102.63,102.79,67600.0,73.5047,73.5906,73.476,73.5906,67600.0
2010-02-03 14:55:00,102.78,102.82,102.73,102.74,55600.0,73.5834,73.612,73.5476,73.5548,55600.0
2010-02-03 15:00:00,102.74,102.94,102.74,102.93,109900.0,73.5548,73.698,73.5548,73.6908,109900.0
2010-02-03 15:05:00,102.94,102.97,102.79,102.8,148400.0,73.698,73.7194,73.5906,73.5977,148400.0
2010-02-03 15:10:00,102.79,102.83,102.73,102.79,135000.0,73.5906,73.6192,73.5476,73.5906,135000.0
2010-02-03 15:15:00,102.79,102.79,102.68,102.7,27400.0,73.5906,73.5906,73.5118,73.5261,27400.0
2010-02-03 15:20:00,102.7,102.71,102.6,102.62,48600.0,73.5261,73.5333,73.4545,73.4689,48600.0
2010-02-03 15:25:00,102.62,102.77,102.61,102.72,51500.0,73.4689,73.5763,73.4617,73.5405,51500.0
2010-02-03 15:30:00,102.72,102.86,102.71,102.82,31200.0,73.5405,73.6407,73.5333,73.612,31200.0
2010-02-03 15:35:00,102.81,102.85,102.77,102.85,46100.0,73.6049,73.6335,73.5763,73.6335,46100.0
2010-02-03 15:40:00,102.85,102.96,102.85,102.88,62200.0,73.6335,73.7123,73.6335,73.655,62200.0
2010-02-03 15:45:00,102.88,102.91,102.77,102.87,208300.0,73.655,73.6765,73.5763,73.6478,208300.0
2010-02-03 15:50:00,102.88,102.88,102.76,102.78,116500.0,73.655,73.655,73.5691,73.5834,116500.0
2010-02-03 15:55:00,102.78,102.79,102.68,102.68,153100.0,73.5834,73.5906,73.5118,73.5118,153100.0
2010-02-04 09:30:00,101.95,101.98,101.82,101.87,243900.0,72.9892,73.0107,72.8961,72.9319,243900.0
2010-02-04 09:35:00,101.85,102.07,101.81,102.07,262800.0,72.9176,73.0751,72.889,73.0751,262800.0
2010-02-04 09:40:00,102.06,102.06,101.76,101.76,388400.0,73.0679,73.0679,72.8532,72.8532,388400.0
2010-02-04 09:45:00,101.76,101.77,101.44,101.57,507100.0,72.8532,72.8603,72.6241,72.7171,507100.0
2010-02-04 09:50:00,101.55,101.57,101.31,101.48,204800.0,72.7028,72.7171,72.531,72.6527,204800.0
2010-02-04 09:55:00,101.48,101.48,101.15,101.21,380700.0,72.6527,72.6527,72.4164,72.4594,380700.0
2010-02-04 10:00:00,101.23,101.42,101.22,101.38,211500.0,72.4737,72.6097,72.4666,72.5811,211500.0
2010-02-04 10:05:00,101.36,101.4,101.24,101.24,155000.0,72.5668,72.5954,72.4809,72.4809,155000.0
2010-02-04 10:10:00,101.23,101.25,100.9,100.99,532500.0,72.4737,72.488,72.2375,72.3019,532500.0
2010-02-04 10:15:00,100.98,101.09,100.85,101.03,374800.0,72.2947,72.3735,72.2017,72.3305,374800.0
2010-02-04 10:20:00,101.04,101.1,100.89,100.93,226900.0,72.3377,72.3806,72.2303,72.2589,226900.0
2010-02-04 10:25:00,100.95,101.0,100.76,100.81,308600.0,72.2733,72.3091,72.1372,72.173,308600.0
2010-02-04 10:30:00,100.8,101.03,100.78,100.94,298000.0,72.1659,72.3305,72.1515,72.2661,298000.0
2010-02-04 10:35:00,100.94,100.99,100.86,100.92,226100.0,72.2661,72.3019,72.2088,72.2518,226100.0
2010-02-04 10:40:00,100.92,101.0,100.83,100.95,125500.0,72.2518,72.3091,72.1873,72.2733,125500.0
2010-02-04 10:45:00,100.96,101.04,100.91,101.03,91100.0,72.2804,72.3377,72.2446,72.3305,91100.0
2010-02-04 10:50:00,101.04,101.04,100.91,100.94,139000.0,72.3377,72.3377,72.2446,72.2661,139000.0
2010-02-04 10:55:00,100.93,100.98,100.72,100.76,171400.0,72.2589,72.2947,72.1086,72.1372,171400.0
2010-02-04 11:00:00,100.73,100.88,100.68,100.81,194200.0,72.1158,72.2231,72.08,72.173,194200.0
2010-02-04 11:05:00,100.83,101.02,100.83,100.96,82200.0,72.1873,72.3234,72.1873,72.2804,82200.0
2010-02-04 11:10:00,100.97,101.0,100.86,100.93,84600.0,72.2876,72.3091,72.2088,72.2589,84600.0
2010-02-04 11:15:00,100.92,100.92,100.76,100.89,163400.0,72.2518,72.2518,72.1372,72.2303,163400.0
2010-02-04 11:20:00,100.89,100.92,100.75,100.8,97300.0,72.2303,72.2518,72.1301,72.1659,97300.0
2010-02-04 11:25:00,100.8,100.93,100.73,100.9,224500.0,72.1659,72.2589,72.1158,72.2375,224500.0
2010-02-04 11:30:00,100.92,100.94,100.81,100.81,85900.0,72.2518,72.2661,72.173,72.173,85900.0
2010-02-04 11:35:00,100.81,100.87,100.63,100.67,200200.0,72.173,72.216,72.0442,72.0728,200200.0
2010-02-04 11:40:00,100.67,100.69,100.41,100.6,276100.0,72.0728,72.0871,71.8867,72.0227,276100.0
2010-02-04 11:45:00,100.58,100.66,100.53,100.65,241900.0,72.0084,72.0656,71.9726,72.0585,241900.0
2010-02-04 11:50:00,100.65,100.79,100.61,100.76,173600.0,72.0585,72.1587,72.0298,72.1372,173600.0
2010-02-04 11:55:00,100.75,100.8,100.72,100.74,90500.0,72.1301,72.1659,72.1086,72.1229,90500.0
2010-02-04 12:00:00,100.74,100.79,100.68,100.73,46500.0,72.1229,72.1587,72.08,72.1158,46500.0
2010-02-04 12:05:00,100.73,100.75,100.59,100.75,49400.0,72.1158,72.1301,72.0155,72.1301,49400.0
2010-02-04 12:10:00,100.7,100.79,100.66,100.67,69200.0,72.0943,72.1587,72.0656,72.0728,69200.0
2010-02-04 12:15:00,100.67,100.71,100.57,100.58,73200.0,72.0728,72.1014,72.0012,72.0084,73200.0
2010-02-04 12:20:00,100.57,100.71,100.55,100.71,104000.0,72.0012,72.1014,71.9869,72.1014,104000.0
2010-02-04 12:25:00,100.7,100.73,100.64,100.65,53000.0,72.0943,72.1158,72.0513,72.0585,53000.0
2010-02-04 12:30:00,100.65,100.73,100.64,100.72,47700.0,72.0585,72.1158,72.0513,72.1086,47700.0
2010-02-04 12:35:00,100.72,100.72,100.64,100.67,74500.0,72.1086,72.1086,72.0513,72.0728,74500.0
2010-02-04 12:40:00,100.64,100.68,100.55,100.6,253500.0,72.0513,72.08,71.9869,72.0227,253500.0
2010-02-04 12:45:00,100.61,100.64,100.35,100.35,147400.0,72.0298,72.0513,71.8437,71.8437,147400.0
2010-02-04 12:50:00,100.35,100.5,100.35,100.5,263500.0,71.8437,71.9511,71.8437,71.9511,263500.0
2010-02-04 12:55:00,100.49,100.62,100.44,100.58,126600.0,71.9439,72.037,71.9081,72.0084,126600.0
2010-02-04 13:00:00,100.59,100.62,100.55,100.57,43500.0,72.0155,72.037,71.9869,72.0012,43500.0
2010-02-04 13:05:00,100.59,100.68,100.56,100.64,52800.0,72.0155,72.08,71.994,72.0513,52800.0
2010-02-04 13:10:00,100.63,100.63,100.54,100.6,29200.0,72.0442,72.0442,71.9797,72.0227,29200.0
2010-02-04 13:15:00,100.59,100.59,100.54,100.58,14000.0,72.0155,72.0155,71.9797,72.0084,14000.0
2010-02-04 13:20:00,100.59,100.62,100.49,100.54,78200.0,72.0155,72.037,71.9439,71.9797,78200.0
2010-02-04 13:25:00,100.55,100.65,100.54,100.65,41600.0,71.9869,72.0585,71.9797,72.0585,41600.0
2010-02-04 13:30:00,100.67,100.68,100.58,100.63,121500.0,72.0728,72.08,72.0084,72.0442,121500.0
2010-02-04 13:35:00,100.63,100.68,100.59,100.63,138900.0,72.0442,72.08,72.0155,72.0442,138900.0
2010-02-04 13:40:00,100.63,100.63,100.4,100.43,105100.0,72.0442,72.0442,71.8795,71.901,105100.0
2010-02-04 13:45:00,100.4,100.54,100.33,100.52,427800.0,71.8795,71.9797,71.8294,71.9654,427800.0
2010-02-04 13:50:00,100.52,100.58,100.46,100.5,96800.0,71.9654,72.0084,71.9225,71.9511,96800.0
2010-02-04 13:55:00,100.52,100.56,100.38,100.39,166200.0,71.9654,71.994,71.8652,71.8723,166200.0
2010-02-04 14:00:00,100.41,100.54,100.39,100.5,82800.0,71.8867,71.9797,71.8723,71.9511,82800.0
2010-02-04 14:05:00,100.52,100.55,100.44,100.45,136300.0,71.9654,71.9869,71.9081,71.9153,136300.0
2010-02-04 14:10:00,100.45,100.52,100.41,100.45,226800.0,71.9153,71.9654,71.8867,71.9153,226800.0
2010-02-04 14:15:00,100.44,100.53,100.32,100.48,301100.0,71.9081,71.9726,71.8222,71.9368,301100.0
2010-02-04 14:20:00,100.48,100.7,100.48,100.67,179000.0,71.9368,72.0943,71.9368,72.0728,179000.0
2010-02-04 14:25:00,100.65,100.74,100.62,100.65,130100.0,72.0585,72.1229,72.037,72.0585,130100.0
2010-02-04 14:30:00,100.66,100.77,100.57,100.71,129500.0,72.0656,72.1444,72.0012,72.1014,129500.0
2010-02-04 14:35:00,100.72,100.76,100.67,100.73,189300.0,72.1086,72.1372,72.0728,72.1158,189300.0
2010-02-04 14:40:00,100.73,100.73,100.58,100.6,102700.0,72.1158,72.1158,72.0084,72.0227,102700.0
2010-02-04 14:45:00,100.61,100.71,100.58,100.71,141100.0,72.0298,72.1014,72.0084,72.1014,141100.0
2010-02-04 14:50:00,100.72,100.74,100.59,100.59,128400.0,72.1086,72.1229,72.0155,72.0155,128400.0
2010-02-04 14:55:00,100.6,100.68,100.6,100.63,91300.0,72.0227,72.08,72.0227,72.0442,91300.0
2010-02-04 15:00:00,100.62,100.66,100.51,100.53,137800.0,72.037,72.0656,71.9582,71.9726,137800.0
2010-02-04 15:05:00,100.53,100.55,100.42,100.43,205900.0,71.9726,71.9869,71.8938,71.901,205900.0
2010-02-04 15:10:00,100.46,100.47,100.37,100.39,255900.0,71.9225,71.9296,71.858,71.8723,255900.0
2010-02-04 15:15:00,100.39,100.41,100.23,100.28,313700.0,71.8723,71.8867,71.7578,71.7936,313700.0
2010-02-04 15:20:00,100.28,100.34,100.17,100.23,246100.0,71.7936,71.8365,71.7148,71.7578,246100.0
2010-02-04 15:25:00,100.24,100.3,100.2,100.29,295700.0,71.7649,71.8079,71.7363,71.8007,295700.0
2010-02-04 15:30:00,100.29,100.33,100.21,100.28,180500.0,71.8007,71.8294,71.7435,71.7936,180500.0
2010-02-04 15:35:00,100.28,100.3,100.12,100.18,519200.0,71.7936,71.8079,71.679,71.722,519200.0
2010-02-04 15:40:00,100.17,100.36,100.17,100.3,289400.0,71.7148,71.8509,71.7148,71.8079,289400.0
2010-02-04 15:45:00,100.29,100.32,100.16,100.22,390000.0,71.8007,71.8222,71.7077,71.7506,390000.0
2010-02-04 15:50:00,100.22,100.31,100.17,100.19,360200.0,71.7506,71.8151,71.7148,71.7291,360200.0
2010-02-04 15:55:00,100.19,100.19,100.01,100.05,608600.0,71.7291,71.7291,71.6003,71.6289,608600.0
2010-02-05 09:30:00,100.14,100.34,99.99,100.07,677300.0,71.6934,71.8365,71.586,71.6432,677300.0
2010-02-05 09:35:00,100.06,100.1,99.56,99.8,748800.0,71.6361,71.6647,71.2781,71.4499,748800.0
2010-02-05 09:40:00,99.79,100.12,99.64,100.0,603300.0,71.4428,71.679,71.3354,71.5931,603300.0
2010-02-05 09:45:00,99.98,100.12,99.71,99.74,440800.0,71.5788,71.679,71.3855,71.407,440800.0
2010-02-05 09:50:00,99.75,99.93,99.57,99.59,580500.0,71.4141,71.543,71.2853,71.2996,580500.0
2010-02-05 09:55:00,99.59,99.71,99.5,99.61,709800.0,71.2996,71.3855,71.2352,71.3139,709800.0
2010-02-05 10:00:00,99.58,99.71,99.55,99.55,193200.0,71.2924,71.3855,71.271,71.271,193200.0
2010-02-05 10:05:00,99.54,99.55,99.3,99.42,467100.0,71.2638,71.271,71.092,71.1779,467100.0
2010-02-05 10:10:00,99.42,99.61,99.36,99.48,365800.0,71.1779,71.3139,71.1349,71.2208,365800.0
2010-02-05 10:15:00,99.49,99.55,99.36,99.41,245200.0,71.228,71.271,71.1349,71.1707,245200.0
2010-02-05 10:20:00,99.42,99.8,99.41,99.77,292700.0,71.1779,71.4499,71.1707,71.4285,292700.0
2010-02-05 10:25:00,99.79,100.0,99.71,99.9,247000.0,71.4428,71.5931,71.3855,71.5215,247000.0
2010-02-05 10:30:00,99.9,100.15,99.9,100.09,254100.0,71.5215,71.7005,71.5215,71.6576,254100.0
2010-02-05 10:35:00,100.09,100.09,99.89,99.89,191800.0,71.6576,71.6576,71.5144,71.5144,191800.0
2010-02-05 10:40:00,99.89,100.18,99.89,100.02,270200.0,71.5144,71.722,71.5144,71.6074,270200.0
2010-02-05 10:45:00,100.0,100.05,99.9,99.95,141600.0,71.5931,71.6289,71.5215,71.5573,141600.0
2010-02-05 10:50:00,99.94,100.08,99.94,99.95,126700.0,71.5502,71.6504,71.5502,71.5573,126700.0
2010-02-05 10:55:00,99.93,100.02,99.85,99.89,167400.0,71.543,71.6074,71.4857,71.5144,167400.0
2010-02-05 11:00:00,99.88,99.93,99.68,99.73,195800.0,71.5072,71.543,71.364,71.3998,195800.0
2010-02-05 11:05:00,99.91,99.91,99.66,99.84,90300.0,71.5287,71.5287,71.3497,71.4786,90300.0
2010-02-05 11:10:00,99.83,99.83,99.7,99.72,143600.0,71.4714,71.4714,71.3783,71.3927,143600.0
2010-02-05 11:15:00,99.72,99.91,99.7,99.89,148700.0,71.3927,71.5287,71.3783,71.5144,148700.0
2010-02-05 11:20:00,99.88,99.88,99.66,99.78,138700.0,71.5072,71.5072,71.3497,71.4356,138700.0
2010-02-05 11:25:00,99.77,99.86,99.65,99.65,56800.0,71.4285,71.4929,71.3425,71.3425,56800.0
2010-02-05 11:30:00,99.64,99.7,99.42,99.45,118800.0,71.3354,71.3783,71.1779,71.1994,118800.0
2010-02-05 11:35:00,99.45,99.49,99.31,99.37,247000.0,71.1994,71.228,71.0991,71.1421,247000.0
2010-02-05 11:40:00,99.36,99.37,99.19,99.35,349400.0,71.1349,71.1421,71.0132,71.1278,349400.0
2010-02-05 11:45:00,99.32,99.46,99.18,99.44,461200.0,71.1063,71.2065,71.0061,71.1922,461200.0
2010-02-05 11:50:00,99.45,99.57,99.37,99.42,192700.0,71.1994,71.2853,71.1421,71.1779,192700.0
2010-02-05 11:55:00,99.42,99.49,99.36,99.43,92600.0,71.1779,71.228,71.1349,71.185,92600.0
2010-02-05 12:00:00,99.44,99.57,99.44,99.48,182400.0,71.1922,71.2853,71.1922,71.2208,182400.0
2010-02-05 12:05:00,99.5,99.66,99.5,99.63,189800.0,71.2352,71.3497,71.2352,71.3282,189800.0
2010-02-05 12:10:00,99.63,99.63,99.48,99.52,173000.0,71.3282,71.3282,71.2208,71.2495,173000.0
2010-02-05 12:15:00,99.51,99.66,99.44,99.63,171500.0,71.2423,71.3497,71.1922,71.3282,171500.0
2010-02-05 12:20:00,99.64,99.74,99.58,99.61,166400.0,71.3354,71.407,71.2924,71.3139,166400.0
2010-02-05 12:25:00,99.61,99.71,99.58,99.67,111700.0,71.3139,71.3855,71.2924,71.3569,111700.0
2010-02-05 12:30:00,99.67,99.68,99.54,99.62,102500.0,71.3569,71.364,71.2638,71.3211,102500.0
2010-02-05 12:35:00,99.61,99.68,99.48,99.48,187500.0,71.3139,71.364,71.2208,71.2208,187500.0
2010-02-05 12:40:00,99.48,99.5,99.4,99.5,116500.0,71.2208,71.2352,71.1636,71.2352,116500.0
2010-02-05 12:45:00,99.48,99.57,99.46,99.5,141600.0,71.2208,71.2853,71.2065,71.2352,141600.0
2010-02-05 12:50:00,99.52,99.53,99.31,99.41,105100.0,71.2495,71.2566,71.0991,71.1707,105100.0
2010-02-05 12:55:00,99.42,99.57,99.39,99.57,42300.0,71.1779,71.2853,71.1564,71.2853,42300.0
2010-02-05 13:00:00,99.57,99.58,99.44,99.5,72600.0,71.2853,71.2924,71.1922,71.2352,72600.0
2010-02-05 13:05:00,99.51,99.51,99.27,99.32,132600.0,71.2423,71.2423,71.0705,71.1063,132600.0
2010-02-05 13:10:00,99.32,99.38,99.21,99.35,277700.0,71.1063,71.1492,71.0275,71.1278,277700.0
2010-02-05 13:15:00,99.35,99.38,99.3,99.35,73800.0,71.1278,71.1492,71.092,71.1278,73800.0
2010-02-05 13:20:00,99.33,99.34,99.09,99.13,266000.0,71.1134,71.1206,70.9416,70.9703,266000.0
2010-02-05 13:25:00,99.14,99.19,99.04,99.08,169200.0,70.9774,71.0132,70.9058,70.9345,169200.0
2010-02-05 13:30:00,99.09,99.14,98.91,98.96,347300.0,70.9416,70.9774,70.8128,70.8486,347300.0
2010-02-05 13:35:00,98.97,98.99,98.7,98.79,602500.0,70.8557,70.87,70.6624,70.7268,602500.0
2010-02-05 13:40:00,98.79,98.81,98.53,98.68,376200.0,70.7268,70.7412,70.5407,70.6481,376200.0
2010-02-05 13:45:00,98.68,98.73,98.62,98.7,187500.0,70.6481,70.6839,70.6051,70.6624,187500.0
2010-02-05 13:50:00,98.7,98.71,98.59,98.63,286100.0,70.6624,70.6696,70.5837,70.6123,286100.0
2010-02-05 13:55:00,98.62,98.67,98.36,98.43,450900.0,70.6051,70.6409,70.419,70.4691,450900.0
2010-02-05 14:00:00,98.43,98.66,98.43,98.65,465600.0,70.4691,70.6338,70.4691,70.6266,465600.0
2010-02-05 14:05:00,98.67,98.75,98.64,98.65,313500.0,70.6409,70.6982,70.6195,70.6266,313500.0
2010-02-05 14:10:00,98.65,98.73,98.6,98.72,177800.0,70.6266,70.6839,70.5908,70.6767,177800.0
2010-02-05 14:15:00,98.73,98.86,98.7,98.84,165500.0,70.6839,70.777,70.6624,70.7626,165500.0
2010-02-05 14:20:00,98.85,98.87,98.72,98.8,232300.0,70.7698,70.7841,70.6767,70.734,232300.0
2010-02-05 14:25:00,98.81,98.94,98.79,98.92,139300.0,70.7412,70.8342,70.7268,70.8199,139300.0
2010-02-05 14:30:00,98.91,98.96,98.75,98.91,345200.0,70.8128,70.8486,70.6982,70.8128,345200.0
2010-02-05 14:35:00,98.91,99.0,98.84,98.84,252900.0,70.8128,70.8772,70.7626,70.7626,252900.0
2010-02-05 14:40:00,98.87,98.88,98.66,98.72,244600.0,70.7841,70.7913,70.6338,70.6767,244600.0
2010-02-05 14:45:00,98.72,98.91,98.66,98.86,474800.0,70.6767,70.8128,70.6338,70.777,474800.0
2010-02-05 14:50:00,98.87,99.02,98.84,98.99,246600.0,70.7841,70.8915,70.7626,70.87,246600.0
2010-02-05 14:55:00,99.0,99.01,98.85,98.91,381800.0,70.8772,70.8844,70.7698,70.8128,381800.0
2010-02-05 15:00:00,98.91,99.13,98.91,99.05,237000.0,70.8128,70.9703,70.8128,70.913,237000.0
2010-02-05 15:05:00,99.06,99.71,99.06,99.63,1293700.0,70.9201,71.3855,70.9201,71.3282,1293700.0
2010-02-05 15:10:00,99.62,100.02,99.49,99.98,852400.0,71.3211,71.6074,71.228,71.5788,852400.0
2010-02-05 15:15:00,99.99,99.99,99.56,99.75,619500.0,71.586,71.586,71.2781,71.4141,619500.0
2010-02-05 15:20:00,99.76,99.97,99.69,99.72,258800.0,71.4213,71.5716,71.3712,71.3927,258800.0
2010-02-05 15:25:00,99.7,99.85,99.66,99.73,302000.0,71.3783,71.4857,71.3497,71.3998,302000.0
2010-02-05 15:30:00,99.74,100.09,99.66,99.98,397800.0,71.407,71.6576,71.3497,71.5788,397800.0
2010-02-05 15:35:00,99.97,100.12,99.8,99.93,378000.0,71.5716,71.679,71.4499,71.543,378000.0
2010-02-05 15:40:00,99.94,100.05,99.85,100.0,310700.0,71.5502,71.6289,71.4857,71.5931,310700.0
2010-02-05 15:45:00,99.98,100.02,99.51,99.53,359200.0,71.5788,71.6074,71.2423,71.2566,359200.0
2010-02-05 15:50:00,99.52,99.98,99.52,99.95,464100.0,71.2495,71.5788,71.2495,71.5573,464100.0
2010-02-05 15:55:00,99.94,100.22,99.93,100.13,889400.0,71.5502,71.7506,71.543,71.6862,889400.0
2010-02-08 09:30:00,100.0,100.0,99.7,99.72,348300.0,71.5931,71.5931,71.3783,71.3927,348300.0
2010-02-08 09:35:00,99.71,99.88,99.57,99.86,304000.0,71.3855,71.5072,71.2853,71.4929,304000.0
2010-02-08 09:40:00,99.87,99.97,99.7,99.74,428200.0,71.5001,71.5716,71.3783,71.407,428200.0
2010-02-08 09:45:00,99.75,99.75,99.48,99.55,305600.0,71.4141,71.4141,71.2208,71.271,305600.0
2010-02-08 09:50:00,99.54,99.76,99.43,99.73,338700.0,71.2638,71.4213,71.185,71.3998,338700.0
2010-02-08 09:55:00,99.73,99.86,99.67,99.77,113000.0,71.3998,71.4929,71.3569,71.4285,113000.0
2010-02-08 10:00:00,99.78,99.94,99.7,99.81,156100.0,71.4356,71.5502,71.3783,71.4571,156100.0
2010-02-08 10:05:00,99.82,99.92,99.72,99.84,279200.0,71.4643,71.5358,71.3927,71.4786,279200.0
2010-02-08 10:10:00,99.87,100.09,99.86,100.0,261100.0,71.5001,71.6576,71.4929,71.5931,261100.0
2010-02-08 10:15:00,100.01,100.09,99.95,99.97,167600.0,71.6003,71.6576,71.5573,71.5716,167600.0
2010-02-08 10:20:00,100.0,100.01,99.81,99.9,214900.0,71.5931,71.6003,71.4571,71.5215,214900.0
2010-02-08 10:25:00,99.91,100.05,99.75,99.9,283700.0,71.5287,71.6289,71.4141,71.5215,283700.0
2010-02-08 10:30:00,99.9,99.96,99.78,99.85,114500.0,71.5215,71.5645,71.4356,71.4857,114500.0
2010-02-08 10:35:00,99.87,99.96,99.72,99.76,251900.0,71.5001,71.5645,71.3927,71.4213,251900.0
2010-02-08 10:40:00,99.76,99.92,99.74,99.86,127500.0,71.4213,71.5358,71.407,71.4929,127500.0
2010-02-08 10:45:00,99.85,100.01,99.81,99.98,220200.0,71.4857,71.6003,71.4571,71.5788,220200.0
2010-02-08 10:50:00,100.0,100.07,99.94,99.98,94400.0,71.5931,71.6432,71.5502,71.5788,94400.0
2010-02-08 10:55:00,99.99,100.12,99.99,100.1,105500.0,71.586,71.679,71.586,71.6647,105500.0
2010-02-08 11:00:00,100.11,100.26,100.11,100.21,186400.0,71.6719,71.7793,71.6719,71.7435,186400.0
2010-02-08 11:05:00,100.22,100.34,100.16,100.3,198400.0,71.7506,71.8365,71.7077,71.8079,198400.0
2010-02-08 11:10:00,100.3,100.38,100.26,100.26,166200.0,71.8079,71.8652,71.7793,71.7793,166200.0
2010-02-08 11:15:00,100.26,100.28,100.13,100.17,140000.0,71.7793,71.7936,71.6862,71.7148,140000.0
2010-02-08 11:20:00,100.15,100.26,100.14,100.22,59000.0,71.7005,71.7793,71.6934,71.7506,59000.0
2010-02-08 11:25:00,100.21,100.24,100.12,100.12,94500.0,71.7435,71.7649,71.679,71.679,94500.0
2010-02-08 11:30:00,100.12,100.19,100.11,100.13,110700.0,71.679,71.7291,71.6719,71.6862,110700.0
2010-02-08 11:35:00,100.12,100.14,100.03,100.06,57100.0,71.679,71.6934,71.6146,71.6361,57100.0
2010-02-08 11:40:00,100.06,100.21,100.06,100.21,52700.0,71.6361,71.7435,71.6361,71.7435,52700.0
2010-02-08 11:45:00,100.2,100.29,100.16,100.23,75700.0,71.7363,71.8007,71.7077,71.7578,75700.0
2010-02-08 11:50:00,100.25,100.27,100.05,100.1,139400.0,71.7721,71.7864,71.6289,71.6647,139400.0
2010-02-08 11:55:00,100.1,100.13,100.08,100.12,62200.0,71.6647,71.6862,71.6504,71.679,62200.0
2010-02-08 12:00:00,100.13,100.14,99.97,99.97,113600.0,71.6862,71.6934,71.5716,71.5716,113600.0
2010-02-08 12:05:00,99.98,100.07,99.97,100.05,150700.0,71.5788,71.6432,71.5716,71.6289,150700.0
2010-02-08 12:10:00,100.05,100.05,99.94,99.95,65900.0,71.6289,71.6289,71.5502,71.5573,65900.0
2010-02-08 12:15:00,99.95,100.09,99.95,100.04,59300.0,71.5573,71.6576,71.5573,71.6218,59300.0
2010-02-08 12:20:00,100.05,100.09,99.99,100.07,34900.0,71.6289,71.6576,71.586,71.6432,34900.0
2010-02-08 12:25:00,100.08,100.18,100.06,100.18,28100.0,71.6504,71.722,71.6361,71.722,28100.0
2010-02-08 12:30:00,100.18,100.18,100.07,100.13,129300.0,71.722,71.722,71.6432,71.6862,129300.0
2010-02-08 12:35:00,100.13,100.23,100.11,100.23,42100.0,71.6862,71.7578,71.6719,71.7578,42100.0
2010-02-08 12:40:00,100.23,100.25,100.15,100.21,20900.0,71.7578,71.7721,71.7005,71.7435,20900.0
2010-02-08 12:45:00,100.21,100.22,100.11,100.14,38500.0,71.7435,71.7506,71.6719,71.6934,38500.0
2010-02-08 12:50:00,100.13,100.22,100.13,100.2,29500.0,71.6862,71.7506,71.6862,71.7363,29500.0
2010-02-08 12:55:00,100.22,100.22,100.15,100.15,14000.0,71.7506,71.7506,71.7005,71.7005,14000.0
2010-02-08 13:00:00,100.15,100.18,100.04,100.05,53600.0,71.7005,71.722,71.6218,71.6289,53600.0
2010-02-08 13:05:00,100.05,100.11,99.96,99.98,178200.0,71.6289,71.6719,71.5645,71.5788,178200.0
2010-02-08 13:10:00,99.98,100.02,99.88,99.92,102900.0,71.5788,71.6074,71.5072,71.5358,102900.0
2010-02-08 13:15:00,99.91,99.92,99.73,99.87,305800.0,71.5287,71.5358,71.3998,71.5001,305800.0
2010-02-08 13:20:00,99.87,99.88,99.8,99.84,140400.0,71.5001,71.5072,71.4499,71.4786,140400.0
2010-02-08 13:25:00,99.83,99.87,99.8,99.86,33900.0,71.4714,71.5001,71.4499,71.4929,33900.0
2010-02-08 13:30:00,99.87,99.9,99.8,99.8,47300.0,71.5001,71.5215,71.4499,71.4499,47300.0
2010-02-08 13:35:00,99.81,99.9,99.81,99.86,51900.0,71.4571,71.5215,71.4571,71.4929,51900.0
2010-02-08 13:40:00,99.85,99.9,99.82,99.82,31200.0,71.4857,71.5215,71.4643,71.4643,31200.0
2010-02-08 13:45:00,99.82,99.84,99.69,99.73,108600.0,71.4643,71.4786,71.3712,71.3998,108600.0
2010-02-08 13:50:00,99.72,99.8,99.67,99.75,120300.0,71.3927,71.4499,71.3569,71.4141,120300.0
2010-02-08 13:55:00,99.75,99.79,99.69,99.77,59300.0,71.4141,71.4428,71.3712,71.4285,59300.0
2010-02-08 14:00:00,99.78,99.91,99.78,99.88,108700.0,71.4356,71.5287,71.4356,71.5072,108700.0
2010-02-08 14:05:00,99.88,99.93,99.85,99.89,55100.0,71.5072,71.543,71.4857,71.5144,55100.0
2010-02-08 14:10:00,99.89,100.0,99.86,99.99,131100.0,71.5144,71.5931,71.4929,71.586,131100.0
2010-02-08 14:15:00,99.99,100.0,99.91,99.94,31600.0,71.586,71.5931,71.5287,71.5502,31600.0
2010-02-08 14:20:00,99.94,99.96,99.86,99.96,24200.0,71.5502,71.5645,71.4929,71.5645,24200.0
2010-02-08 14:25:00,99.96,99.97,99.9,99.9,22500.0,71.5645,71.5716,71.5215,71.5215,22500.0
2010-02-08 14:30:00,99.89,99.93,99.86,99.9,60900.0,71.5144,71.543,71.4929,71.5215,60900.0
2010-02-08 14:35:00,99.89,99.92,99.69,99.72,227200.0,71.5144,71.5358,71.3712,71.3927,227200.0
2010-02-08 14:40:00,99.69,99.86,99.67,99.81,56800.0,71.3712,71.4929,71.3569,71.4571,56800.0
2010-02-08 14:45:00,99.8,99.88,99.78,99.85,135300.0,71.4499,71.5072,71.4356,71.4857,135300.0
2010-02-08 14:50:00,99.84,99.95,99.84,99.9,51600.0,71.4786,71.5573,71.4786,71.5215,51600.0
2010-02-08 14:55:00,99.89,99.89,99.75,99.79,56800.0,71.5144,71.5144,71.4141,71.4428,56800.0
2010-02-08 15:00:00,99.79,99.84,99.58,99.68,166800.0,71.4428,71.4786,71.2924,71.364,166800.0
2010-02-08 15:05:00,99.68,99.78,99.68,99.72,83400.0,71.364,71.4356,71.364,71.3927,83400.0
2010-02-08 15:10:00,99.72,99.72,99.59,99.69,80800.0,71.3927,71.3927,71.2996,71.3712,80800.0
2010-02-08 15:15:00,99.68,99.7,99.5,99.51,143000.0,71.364,71.3783,71.2352,71.2423,143000.0
2010-02-08 15:20:00,99.51,99.59,99.5,99.55,141700.0,71.2423,71.2996,71.2352,71.271,141700.0
2010-02-08 15:25:00,99.54,99.6,99.42,99.59,131000.0,71.2638,71.3067,71.1779,71.2996,131000.0
2010-02-08 15:30:00,99.59,99.71,99.57,99.68,153300.0,71.2996,71.3855,71.2853,71.364,153300.0
2010-02-08 15:35:00,99.69,99.71,99.62,99.66,59300.0,71.3712,71.3855,71.3211,71.3497,59300.0
2010-02-08 15:40:00,99.66,99.7,99.53,99.69,193700.0,71.3497,71.3783,71.2566,71.3712,193700.0
2010-02-08 15:45:00,99.69,99.7,99.44,99.46,215800.0,71.3712,71.3783,71.1922,71.2065,215800.0
2010-02-08 15:50:00,99.46,99.46,99.23,99.24,306400.0,71.2065,71.2065,71.0419,71.049,306400.0
2010-02-08 15:55:00,99.24,99.3,99.12,99.21,474400.0,71.049,71.092,70.9631,71.0275,474400.0
2010-02-09 09:30:00,100.19,100.45,100.14,100.31,711100.0,71.7291,71.9153,71.6934,71.8151,711100.0
2010-02-09 09:35:00,100.32,100.47,100.26,100.31,183500.0,71.8222,71.9296,71.7793,71.8151,183500.0
2010-02-09 09:40:00,100.31,100.39,100.21,100.32,284800.0,71.8151,71.8723,71.7435,71.8222,284800.0
2010-02-09 09:45:00,100.32,100.43,100.24,100.31,225500.0,71.8222,71.901,71.7649,71.8151,225500.0
2010-02-09 09:50:00,100.31,100.51,100.23,100.44,331000.0,71.8151,71.9582,71.7578,71.9081,331000.0
2010-02-09 09:55:00,100.44,100.52,100.37,100.37,133000.0,71.9081,71.9654,71.858,71.858,133000.0
2010-02-09 10:00:00,100.37,100.43,100.23,100.39,263200.0,71.858,71.901,71.7578,71.8723,263200.0
2010-02-09 10:05:00,100.39,100.52,100.31,100.43,141400.0,71.8723,71.9654,71.8151,71.901,141400.0
2010-02-09 10:10:00,100.43,100.64,100.41,100.57,138400.0,71.901,72.0513,71.8867,72.0012,138400.0
2010-02-09 10:15:00,100.58,100.82,100.58,100.73,198000.0,72.0084,72.1802,72.0084,72.1158,198000.0
2010-02-09 10:20:00,100.75,100.75,100.64,100.74,168400.0,72.1301,72.1301,72.0513,72.1229,168400.0
2010-02-09 10:25:00,100.74,100.76,100.6,100.62,126400.0,72.1229,72.1372,72.0227,72.037,126400.0
2010-02-09 10:30:00,100.63,100.68,100.52,100.61,137100.0,72.0442,72.08,71.9654,72.0298,137100.0
2010-02-09 10:35:00,100.62,100.67,100.52,100.52,182300.0,72.037,72.0728,71.9654,71.9654,182300.0
2010-02-09 10:40:00,100.54,100.6,100.36,100.39,234500.0,71.9797,72.0227,71.8509,71.8723,234500.0
2010-02-09 10:45:00,100.4,100.43,100.3,100.38,151500.0,71.8795,71.901,71.8079,71.8652,151500.0
2010-02-09 10:50:00,100.39,100.48,100.3,100.48,82000.0,71.8723,71.9368,71.8079,71.9368,82000.0
2010-02-09 10:55:00,100.47,100.52,100.26,100.31,140900.0,71.9296,71.9654,71.7793,71.8151,140900.0
2010-02-09 11:00:00,100.31,100.31,100.12,100.24,260800.0,71.8151,71.8151,71.679,71.7649,260800.0
2010-02-09 11:05:00,100.24,100.26,99.89,99.93,193400.0,71.7649,71.7793,71.5144,71.543,193400.0
2010-02-09 11:10:00,99.93,100.03,99.84,100.01,241700.0,71.543,71.6146,71.4786,71.6003,241700.0
2010-02-09 11:15:00,100.01,100.09,99.85,100.09,204300.0,71.6003,71.6576,71.4857,71.6576,204300.0
2010-02-09 11:20:00,100.09,100.19,100.05,100.1,116000.0,71.6576,71.7291,71.6289,71.6647,116000.0
2010-02-09 11:25:00,100.08,100.12,99.88,99.95,188100.0,71.6504,71.679,71.5072,71.5573,188100.0
2010-02-09 11:30:00,99.97,100.49,99.87,100.49,513500.0,71.5716,71.9439,71.5001,71.9439,513500.0
2010-02-09 11:35:00,100.5,100.78,100.41,100.65,739100.0,71.9511,72.1515,71.8867,72.0585,739100.0
2010-02-09 11:40:00,100.65,100.74,100.53,100.62,334700.0,72.0585,72.1229,71.9726,72.037,334700.0
2010-02-09 11:45:00,100.62,100.74,100.55,100.67,508100.0,72.037,72.1229,71.9869,72.0728,508100.0
2010-02-09 11:50:00,100.68,101.04,100.63,101.0,673400.0,72.08,72.3377,72.0442,72.3091,673400.0
2010-02-09 11:55:00,100.99,101.04,100.74,100.78,318000.0,72.3019,72.3377,72.1229,72.1515,318000.0
2010-02-09 12:00:00,100.78,101.0,100.77,100.98,174500.0,72.1515,72.3091,72.1444,72.2947,174500.0
2010-02-09 12:05:00,100.97,101.18,100.96,101.13,311800.0,72.2876,72.4379,72.2804,72.4021,311800.0
2010-02-09 12:10:00,101.12,101.2,101.1,101.18,208800.0,72.395,72.4522,72.3806,72.4379,208800.0
2010-02-09 12:15:00,101.19,101.49,101.19,101.36,494100.0,72.4451,72.6599,72.4451,72.5668,494100.0
2010-02-09 12:20:00,101.37,101.44,101.26,101.26,383100.0,72.5739,72.6241,72.4952,72.4952,383100.0
2010-02-09 12:25:00,101.26,101.3,101.21,101.26,207300.0,72.4952,72.5238,72.4594,72.4952,207300.0
2010-02-09 12:30:00,101.26,101.36,101.25,101.32,120300.0,72.4952,72.5668,72.488,72.5382,120300.0
2010-02-09 12:35:00,101.32,101.39,101.26,101.29,154400.0,72.5382,72.5883,72.4952,72.5167,154400.0
2010-02-09 12:40:00,101.28,101.33,100.62,100.8,1112400.0,72.5095,72.5453,72.037,72.1659,1112400.0
2010-02-09 12:45:00,100.79,101.0,100.77,100.91,534800.0,72.1587,72.3091,72.1444,72.2446,534800.0
2010-02-09 12:50:00,100.89,100.99,100.77,100.87,603100.0,72.2303,72.3019,72.1444,72.216,603100.0
2010-02-09 12:55:00,100.87,101.06,100.84,101.02,266800.0,72.216,72.352,72.1945,72.3234,266800.0
2010-02-09 13:00:00,101.02,101.21,101.02,101.09,298300.0,72.3234,72.4594,72.3234,72.3735,298300.0
2010-02-09 13:05:00,101.08,101.22,101.0,101.11,141300.0,72.3663,72.4666,72.3091,72.3878,141300.0
2010-02-09 13:10:00,101.11,101.15,101.04,101.05,63100.0,72.3878,72.4164,72.3377,72.3449,63100.0
2010-02-09 13:15:00,101.04,101.06,100.89,100.97,108700.0,72.3377,72.352,72.2303,72.2876,108700.0
2010-02-09 13:20:00,100.96,101.06,100.89,101.03,174300.0,72.2804,72.352,72.2303,72.3305,174300.0
2010-02-09 13:25:00,101.04,101.1,100.91,100.98,175900.0,72.3377,72.3806,72.2446,72.2947,175900.0
2010-02-09 13:30:00,100.97,101.02,100.9,100.91,192800.0,72.2876,72.3234,72.2375,72.2446,192800.0
2010-02-09 13:35:00,100.9,101.06,100.89,101.02,75200.0,72.2375,72.352,72.2303,72.3234,75200.0
2010-02-09 13:40:00,101.03,101.06,100.9,101.0,129600.0,72.3305,72.352,72.2375,72.3091,129600.0
2010-02-09 13:45:00,101.03,101.13,101.03,101.09,82900.0,72.3305,72.4021,72.3305,72.3735,82900.0
2010-02-09 13:50:00,101.08,101.16,101.04,101.09,61400.0,72.3663,72.4236,72.3377,72.3735,61400.0
2010-02-09 13:55:00,101.09,101.13,101.02,101.06,35300.0,72.3735,72.4021,72.3234,72.352,35300.0
2010-02-09 14:00:00,101.07,101.12,101.01,101.04,53300.0,72.3592,72.395,72.3162,72.3377,53300.0
2010-02-09 14:05:00,101.04,101.13,100.95,100.98,131600.0,72.3377,72.4021,72.2733,72.2947,131600.0
2010-02-09 14:10:00,100.98,101.02,100.95,100.98,81200.0,72.2947,72.3234,72.2733,72.2947,81200.0
2010-02-09 14:15:00,100.97,100.97,100.8,100.83,166900.0,72.2876,72.2876,72.1659,72.1873,166900.0
2010-02-09 14:20:00,100.84,100.95,100.83,100.87,61100.0,72.1945,72.2733,72.1873,72.216,61100.0
2010-02-09 14:25:00,100.87,100.96,100.87,100.92,108300.0,72.216,72.2804,72.216,72.2518,108300.0
2010-02-09 14:30:00,100.93,101.09,100.92,101.03,155500.0,72.2589,72.3735,72.2518,72.3305,155500.0
2010-02-09 14:35:00,101.03,101.07,100.89,100.9,72100.0,72.3305,72.3592,72.2303,72.2375,72100.0
2010-02-09 14:40:00,100.89,101.05,100.84,100.88,228700.0,72.2303,72.3449,72.1945,72.2231,228700.0
2010-02-09 14:45:00,100.9,100.94,100.73,100.83,194000.0,72.2375,72.2661,72.1158,72.1873,194000.0
2010-02-09 14:50:00,100.83,100.83,100.68,100.77,220400.0,72.1873,72.1873,72.08,72.1444,220400.0
2010-02-09 14:55:00,100.76,100.93,100.75,100.77,126800.0,72.1372,72.2589,72.1301,72.1444,126800.0
2010-02-09 15:00:00,100.77,100.98,100.73,100.95,207600.0,72.1444,72.2947,72.1158,72.2733,207600.0
2010-02-09 15:05:00,100.94,101.03,100.9,100.95,178500.0,72.2661,72.3305,72.2375,72.2733,178500.0
2010-02-09 15:10:00,100.95,101.02,100.86,101.02,157500.0,72.2733,72.3234,72.2088,72.3234,157500.0
2010-02-09 15:15:00,101.02,101.02,100.88,100.95,179500.0,72.3234,72.3234,72.2231,72.2733,179500.0
2010-02-09 15:20:00,100.95,101.14,100.94,101.07,101100.0,72.2733,72.4093,72.2661,72.3592,101100.0
2010-02-09 15:25:00,101.07,101.18,101.03,101.09,453500.0,72.3592,72.4379,72.3305,72.3735,453500.0
2010-02-09 15:30:00,101.1,101.17,101.02,101.15,141600.0,72.3806,72.4308,72.3234,72.4164,141600.0
2010-02-09 15:35:00,101.15,101.15,101.02,101.02,133900.0,72.4164,72.4164,72.3234,72.3234,133900.0
2010-02-09 15:40:00,101.0,101.0,100.58,100.89,158000.0,72.3091,72.3091,72.0084,72.2303,158000.0
2010-02-09 15:45:00,100.87,100.9,100.77,100.83,365600.0,72.216,72.2375,72.1444,72.1873,365600.0
2010-02-09 15:50:00,100.84,100.86,100.52,100.56,431900.0,72.1945,72.2088,71.9654,71.994,431900.0
2010-02-09 15:55:00,100.56,100.69,100.54,100.65,443300.0,71.994,72.0871,71.9797,72.0585,443300.0
2010-02-09 16:00:00,100.64,100.66,100.52,100.66,66700.0,72.0513,72.0656,71.9654,72.0656,66700.0
2010-02-09 16:05:00,100.63,100.63,100.61,100.62,4000.0,72.0442,72.0442,72.0298,72.037,4000.0
2010-02-09 16:10:00,100.57,100.57,100.51,100.51,4900.0,72.0012,72.0012,71.9582,71.9582,4900.0
2010-02-10 09:30:00,100.55,100.78,100.41,100.73,363300.0,71.9869,72.1515,71.8867,72.1158,363300.0
2010-02-10 09:35:00,100.72,100.89,100.53,100.54,305000.0,72.1086,72.2303,71.9726,71.9797,305000.0
2010-02-10 09:40:00,100.54,100.6,100.36,100.41,326300.0,71.9797,72.0227,71.8509,71.8867,326300.0
2010-02-10 09:45:00,100.41,100.67,100.41,100.67,194800.0,71.8867,72.0728,71.8867,72.0728,194800.0
2010-02-10 09:50:00,100.68,100.68,100.51,100.55,66700.0,72.08,72.08,71.9582,71.9869,66700.0
2010-02-10 09:55:00,100.57,100.76,100.55,100.58,64700.0,72.0012,72.1372,71.9869,72.0084,64700.0
2010-02-10 10:00:00,100.61,100.61,100.25,100.4,386600.0,72.0298,72.0298,71.7721,71.8795,386600.0
2010-02-10 10:05:00,100.4,100.4,99.97,100.07,316000.0,71.8795,71.8795,71.5716,71.6432,316000.0
2010-02-10 10:10:00,100.07,100.07,99.91,100.01,220800.0,71.6432,71.6432,71.5287,71.6003,220800.0
2010-02-10 10:15:00,100.01,100.01,99.79,99.95,213800.0,71.6003,71.6003,71.4428,71.5573,213800.0
2010-02-10 10:20:00,99.95,100.1,99.89,99.99,198300.0,71.5573,71.6647,71.5144,71.586,198300.0
2010-02-10 10:25:00,99.99,100.02,99.76,99.89,214000.0,71.586,71.6074,71.4213,71.5144,214000.0
2010-02-10 10:30:00,99.89,99.98,99.75,99.96,214300.0,71.5144,71.5788,71.4141,71.5645,214300.0
2010-02-10 10:35:00,99.94,100.02,99.88,99.96,69000.0,71.5502,71.6074,71.5072,71.5645,69000.0
2010-02-10 10:40:00,99.99,100.15,99.97,100.06,174300.0,71.586,71.7005,71.5716,71.6361,174300.0
2010-02-10 10:45:00,100.03,100.14,99.99,100.0,79200.0,71.6146,71.6934,71.586,71.5931,79200.0
2010-02-10 10:50:00,99.99,100.15,99.99,100.07,133200.0,71.586,71.7005,71.586,71.6432,133200.0
2010-02-10 10:55:00,100.05,100.19,100.05,100.15,79200.0,71.6289,71.7291,71.6289,71.7005,79200.0
2010-02-10 11:00:00,100.15,100.17,100.0,100.01,119300.0,71.7005,71.7148,71.5931,71.6003,119300.0
2010-02-10 11:05:00,100.02,100.27,100.01,100.27,167900.0,71.6074,71.7864,71.6003,71.7864,167900.0
2010-02-10 11:10:00,100.27,100.28,100.13,100.16,79000.0,71.7864,71.7936,71.6862,71.7077,79000.0
2010-02-10 11:15:00,100.18,100.21,100.03,100.03,85200.0,71.722,71.7435,71.6146,71.6146,85200.0
2010-02-10 11:20:00,100.04,100.21,100.04,100.21,88700.0,71.6218,71.7435,71.6218,71.7435,88700.0
2010-02-10 11:25:00,100.22,100.42,100.22,100.38,212100.0,71.7506,71.8938,71.7506,71.8652,212100.0
2010-02-10 11:30:00,100.37,100.5,100.35,100.42,166100.0,71.858,71.9511,71.8437,71.8938,166100.0
2010-02-10 11:35:00,100.42,100.44,100.34,100.34,90200.0,71.8938,71.9081,71.8365,71.8365,90200.0
2010-02-10 11:40:00,100.33,100.45,100.3,100.33,117000.0,71.8294,71.9153,71.8079,71.8294,117000.0
2010-02-10 11:45:00,100.32,100.4,100.29,100.4,95100.0,71.8222,71.8795,71.8007,71.8795,95100.0
2010-02-10 11:50:00,100.39,100.39,100.3,100.35,41800.0,71.8723,71.8723,71.8079,71.8437,41800.0
2010-02-10 11:55:00,100.37,100.44,100.22,100.29,124000.0,71.858,71.9081,71.7506,71.8007,124000.0
2010-02-10 12:00:00,100.28,100.39,100.17,100.36,179700.0,71.7936,71.8723,71.7148,71.8509,179700.0
2010-02-10 12:05:00,100.36,100.44,100.28,100.44,65400.0,71.8509,71.9081,71.7936,71.9081,65400.0
2010-02-10 12:10:00,100.47,100.49,100.35,100.38,174700.0,71.9296,71.9439,71.8437,71.8652,174700.0
2010-02-10 12:15:00,100.37,100.41,100.3,100.39,61700.0,71.858,71.8867,71.8079,71.8723,61700.0
2010-02-10 12:20:00,100.39,100.65,100.38,100.63,348900.0,71.8723,72.0585,71.8652,72.0442,348900.0
2010-02-10 12:25:00,100.63,100.71,100.56,100.66,275500.0,72.0442,72.1014,71.994,72.0656,275500.0
2010-02-10 12:30:00,100.69,100.83,100.62,100.63,282300.0,72.0871,72.1873,72.037,72.0442,282300.0
2010-02-10 12:35:00,100.64,100.66,100.55,100.61,151300.0,72.0513,72.0656,71.9869,72.0298,151300.0
2010-02-10 12:40:00,100.61,100.71,100.61,100.69,104700.0,72.0298,72.1014,72.0298,72.0871,104700.0
2010-02-10 12:45:00,100.69,100.69,100.64,100.64,30000.0,72.0871,72.0871,72.0513,72.0513,30000.0
2010-02-10 12:50:00,100.64,100.67,100.59,100.65,28400.0,72.0513,72.0728,72.0155,72.0585,28400.0
2010-02-10 12:55:00,100.65,100.69,100.56,100.61,52900.0,72.0585,72.0871,71.994,72.0298,52900.0
2010-02-10 13:00:00,100.61,100.71,100.59,100.61,48900.0,72.0298,72.1014,72.0155,72.0298,48900.0
2010-02-10 13:05:00,100.6,100.69,100.57,100.67,151600.0,72.0227,72.0871,72.0012,72.0728,151600.0
2010-02-10 13:10:00,100.66,100.82,100.64,100.68,374700.0,72.0656,72.1802,72.0513,72.08,374700.0
2010-02-10 13:15:00,100.68,100.77,100.64,100.77,46700.0,72.08,72.1444,72.0513,72.1444,46700.0
2010-02-10 13:20:00,100.75,100.8,100.72,100.8,34300.0,72.1301,72.1659,72.1086,72.1659,34300.0
2010-02-10 13:25:00,100.81,100.97,100.81,100.94,173400.0,72.173,72.2876,72.173,72.2661,173400.0
2010-02-10 13:30:00,100.94,100.94,100.78,100.82,132500.0,72.2661,72.2661,72.1515,72.1802,132500.0
2010-02-10 13:35:00,100.83,100.87,100.75,100.76,86700.0,72.1873,72.216,72.1301,72.1372,86700.0
2010-02-10 13:40:00,100.75,100.79,100.68,100.76,111100.0,72.1301,72.1587,72.08,72.1372,111100.0
2010-02-10 13:45:00,100.76,100.77,100.69,100.73,65400.0,72.1372,72.1444,72.0871,72.1158,65400.0
2010-02-10 13:50:00,100.72,100.8,100.69,100.73,33400.0,72.1086,72.1659,72.0871,72.1158,33400.0
2010-02-10 13:55:00,100.71,100.72,100.63,100.7,103900.0,72.1014,72.1086,72.0442,72.0943,103900.0
2010-02-10 14:00:00,100.71,100.8,100.71,100.79,45600.0,72.1014,72.1659,72.1014,72.1587,45600.0
2010-02-10 14:05:00,100.77,100.85,100.75,100.78,33500.0,72.1444,72.2017,72.1301,72.1515,33500.0
2010-02-10 14:10:00,100.78,100.78,100.62,100.68,56700.0,72.1515,72.1515,72.037,72.08,56700.0
2010-02-10 14:15:00,100.67,100.77,100.64,100.75,76300.0,72.0728,72.1444,72.0513,72.1301,76300.0
2010-02-10 14:20:00,100.74,100.74,100.58,100.67,159500.0,72.1229,72.1229,72.0084,72.0728,159500.0
2010-02-10 14:25:00,100.69,100.74,100.66,100.69,51000.0,72.0871,72.1229,72.0656,72.0871,51000.0
2010-02-10 14:30:00,100.7,100.7,100.53,100.57,102400.0,72.0943,72.0943,71.9726,72.0012,102400.0
2010-02-10 14:35:00,100.59,100.61,100.47,100.57,103600.0,72.0155,72.0298,71.9296,72.0012,103600.0
2010-02-10 14:40:00,100.58,100.59,100.5,100.52,43400.0,72.0084,72.0155,71.9511,71.9654,43400.0
2010-02-10 14:45:00,100.51,100.56,100.5,100.53,20200.0,71.9582,71.994,71.9511,71.9726,20200.0
2010-02-10 14:50:00,100.51,100.61,100.42,100.52,268600.0,71.9582,72.0298,71.8938,71.9654,268600.0
2010-02-10 14:55:00,100.54,100.57,100.5,100.54,15100.0,71.9797,72.0012,71.9511,71.9797,15100.0
2010-02-10 15:00:00,100.53,100.67,100.53,100.67,42200.0,71.9726,72.0728,71.9726,72.0728,42200.0
2010-02-10 15:05:00,100.68,100.69,100.56,100.63,75700.0,72.08,72.0871,71.994,72.0442,75700.0
2010-02-10 15:10:00,100.64,100.72,100.63,100.67,148900.0,72.0513,72.1086,72.0442,72.0728,148900.0
2010-02-10 15:15:00,100.67,100.67,100.54,100.6,76400.0,72.0728,72.0728,71.9797,72.0227,76400.0
2010-02-10 15:20:00,100.6,100.66,100.57,100.63,44700.0,72.0227,72.0656,72.0012,72.0442,44700.0
2010-02-10 15:25:00,100.66,100.77,100.63,100.69,112400.0,72.0656,72.1444,72.0442,72.0871,112400.0
2010-02-10 15:30:00,100.68,100.69,100.41,100.44,163300.0,72.08,72.0871,71.8867,71.9081,163300.0
2010-02-10 15:35:00,100.43,100.46,100.31,100.37,413400.0,71.901,71.9225,71.8151,71.858,413400.0
2010-02-10 15:40:00,100.35,100.48,100.33,100.37,157200.0,71.8437,71.9368,71.8294,71.858,157200.0
2010-02-10 15:45:00,100.4,100.52,100.39,100.43,161500.0,71.8795,71.9654,71.8723,71.901,161500.0
2010-02-10 15:50:00,100.44,100.51,100.36,100.41,230800.0,71.9081,71.9582,71.8509,71.8867,230800.0
2010-02-10 15:55:00,100.43,100.56,100.4,100.48,182500.0,71.901,71.994,71.8795,71.9368,182500.0
2010-02-11 09:30:00,100.42,100.47,100.1,100.22,314800.0,71.8938,71.9296,71.6647,71.7506,314800.0
2010-02-11 09:35:00,100.21,100.46,100.09,100.34,421800.0,71.7435,71.9225,71.6576,71.8365,421800.0
2010-02-11 09:40:00,100.36,100.36,100.02,100.04,301800.0,71.8509,71.8509,71.6074,71.6218,301800.0
2010-02-11 09:45:00,100.04,100.06,99.87,100.06,271400.0,71.6218,71.6361,71.5001,71.6361,271400.0
2010-02-11 09:50:00,100.06,100.24,100.05,100.17,133900.0,71.6361,71.7649,71.6289,71.7148,133900.0
2010-02-11 09:55:00,100.17,100.4,100.12,100.3,118300.0,71.7148,71.8795,71.679,71.8079,118300.0
2010-02-11 10:00:00,100.31,100.31,100.11,100.25,154100.0,71.8151,71.8151,71.6719,71.7721,154100.0
2010-02-11 10:05:00,100.24,100.5,100.24,100.38,163200.0,71.7649,71.9511,71.7649,71.8652,163200.0
2010-02-11 10:10:00,100.39,100.73,100.39,100.45,367200.0,71.8723,72.1158,71.8723,71.9153,367200.0
2010-02-11 10:15:00,100.47,100.61,100.43,100.5,90800.0,71.9296,72.0298,71.901,71.9511,90800.0
2010-02-11 10:20:00,100.5,100.59,100.35,100.48,114300.0,71.9511,72.0155,71.8437,71.9368,114300.0
2010-02-11 10:25:00,100.5,100.6,100.45,100.55,126000.0,71.9511,72.0227,71.9153,71.9869,126000.0
2010-02-11 10:30:00,100.55,100.56,100.26,100.3,80500.0,71.9869,71.994,71.7793,71.8079,80500.0
2010-02-11 10:35:00,100.32,100.45,100.26,100.41,67600.0,71.8222,71.9153,71.7793,71.8867,67600.0
2010-02-11 10:40:00,100.41,100.42,100.24,100.29,109900.0,71.8867,71.8938,71.7649,71.8007,109900.0
2010-02-11 10:45:00,100.3,100.52,100.26,100.39,100100.0,71.8079,71.9654,71.7793,71.8723,100100.0
2010-02-11 10:50:00,100.38,100.38,100.17,100.26,156200.0,71.8652,71.8652,71.7148,71.7793,156200.0
2010-02-11 10:55:00,100.26,100.34,100.17,100.27,117400.0,71.7793,71.8365,71.7148,71.7864,117400.0
2010-02-11 11:00:00,100.28,100.41,100.27,100.37,85300.0,71.7936,71.8867,71.7864,71.858,85300.0
2010-02-11 11:05:00,100.38,100.46,100.24,100.31,101900.0,71.8652,71.9225,71.7649,71.8151,101900.0
2010-02-11 11:10:00,100.32,100.56,100.32,100.54,98100.0,71.8222,71.994,71.8222,71.9797,98100.0
2010-02-11 11:15:00,100.52,100.66,100.52,100.58,115300.0,71.9654,72.0656,71.9654,72.0084,115300.0
2010-02-11 11:20:00,100.58,100.91,100.58,100.87,332000.0,72.0084,72.2446,72.0084,72.216,332000.0
2010-02-11 11:25:00,100.87,101.05,100.87,101.0,298200.0,72.216,72.3449,72.216,72.3091,298200.0
2010-02-11 11:30:00,101.02,101.08,100.92,100.97,97200.0,72.3234,72.3663,72.2518,72.2876,97200.0
2010-02-11 11:35:00,100.95,101.02,100.94,101.01,88500.0,72.2733,72.3234,72.2661,72.3162,88500.0
2010-02-11 11:40:00,101.02,101.31,100.95,101.3,195700.0,72.3234,72.531,72.2733,72.5238,195700.0
2010-02-11 11:45:00,101.3,101.47,101.28,101.38,285900.0,72.5238,72.6455,72.5095,72.5811,285900.0
2010-02-11 11:50:00,101.4,101.52,101.39,101.49,225800.0,72.5954,72.6813,72.5883,72.6599,225800.0
2010-02-11 11:55:00,101.46,101.47,101.36,101.36,153600.0,72.6384,72.6455,72.5668,72.5668,153600.0
2010-02-11 12:00:00,101.37,101.43,101.36,101.42,82100.0,72.5739,72.6169,72.5668,72.6097,82100.0
2010-02-11 12:05:00,101.42,101.48,101.37,101.48,49800.0,72.6097,72.6527,72.5739,72.6527,49800.0
2010-02-11 12:10:00,101.48,101.5,101.38,101.42,69800.0,72.6527,72.667,72.5811,72.6097,69800.0
2010-02-11 12:15:00,101.44,101.56,101.4,101.41,75800.0,72.6241,72.71,72.5954,72.6026,75800.0
2010-02-11 12:20:00,101.43,101.44,101.31,101.32,88700.0,72.6169,72.6241,72.531,72.5382,88700.0
2010-02-11 12:25:00,101.32,101.36,101.3,101.34,34800.0,72.5382,72.5668,72.5238,72.5525,34800.0
2010-02-11 12:30:00,101.34,101.36,101.3,101.32,25400.0,72.5525,72.5668,72.5238,72.5382,25400.0
2010-02-11 12:35:00,101.32,101.36,101.29,101.34,46900.0,72.5382,72.5668,72.5167,72.5525,46900.0
2010-02-11 12:40:00,101.34,101.4,101.34,101.4,33300.0,72.5525,72.5954,72.5525,72.5954,33300.0
2010-02-11 12:45:00,101.4,101.43,101.36,101.37,52100.0,72.5954,72.6169,72.5668,72.5739,52100.0
2010-02-11 12:50:00,101.38,101.39,101.34,101.37,15300.0,72.5811,72.5883,72.5525,72.5739,15300.0
2010-02-11 12:55:00,101.37,101.45,101.33,101.37,61900.0,72.5739,72.6312,72.5453,72.5739,61900.0
2010-02-11 13:00:00,101.38,101.39,101.29,101.31,22000.0,72.5811,72.5883,72.5167,72.531,22000.0
2010-02-11 13:05:00,101.28,101.37,101.26,101.37,23000.0,72.5095,72.5739,72.4952,72.5739,23000.0
2010-02-11 13:10:00,101.35,101.46,101.35,101.43,56400.0,72.5596,72.6384,72.5596,72.6169,56400.0
2010-02-11 13:15:00,101.42,101.48,101.39,101.46,104200.0,72.6097,72.6527,72.5883,72.6384,104200.0
2010-02-11 13:20:00,101.46,101.57,101.45,101.57,111600.0,72.6384,72.7171,72.6312,72.7171,111600.0
2010-02-11 13:25:00,101.57,101.68,101.56,101.59,148300.0,72.7171,72.7959,72.71,72.7315,148300.0
2010-02-11 13:30:00,101.59,101.75,101.59,101.72,135000.0,72.7315,72.846,72.7315,72.8245,135000.0
2010-02-11 13:35:00,101.73,101.73,101.57,101.59,191600.0,72.8317,72.8317,72.7171,72.7315,191600.0
2010-02-11 13:40:00,101.59,101.61,101.56,101.6,39400.0,72.7315,72.7458,72.71,72.7386,39400.0
2010-02-11 13:45:00,101.59,101.6,101.43,101.5,85600.0,72.7315,72.7386,72.6169,72.667,85600.0
2010-02-11 13:50:00,101.49,101.5,101.42,101.48,106500.0,72.6599,72.667,72.6097,72.6527,106500.0
2010-02-11 13:55:00,101.45,101.54,101.44,101.5,76500.0,72.6312,72.6957,72.6241,72.667,76500.0
2010-02-11 14:00:00,101.49,101.57,101.44,101.56,53500.0,72.6599,72.7171,72.6241,72.71,53500.0
2010-02-11 14:05:00,101.57,101.59,101.5,101.55,77000.0,72.7171,72.7315,72.667,72.7028,77000.0
2010-02-11 14:10:00,101.55,101.56,101.44,101.5,78300.0,72.7028,72.71,72.6241,72.667,78300.0
2010-02-11 14:15:00,101.49,101.58,101.46,101.57,78300.0,72.6599,72.7243,72.6384,72.7171,78300.0
2010-02-11 14:20:00,101.57,101.57,101.49,101.55,32400.0,72.7171,72.7171,72.6599,72.7028,32400.0
2010-02-11 14:25:00,101.54,101.7,101.54,101.69,92200.0,72.6957,72.8102,72.6957,72.803,92200.0
2010-02-11 14:30:00,101.69,101.72,101.54,101.58,92700.0,72.803,72.8245,72.6957,72.7243,92700.0
2010-02-11 14:35:00,101.59,101.6,101.53,101.57,37500.0,72.7315,72.7386,72.6885,72.7171,37500.0
2010-02-11 14:40:00,101.56,101.61,101.54,101.59,38500.0,72.71,72.7458,72.6957,72.7315,38500.0
2010-02-11 14:45:00,101.6,101.7,101.57,101.57,263400.0,72.7386,72.8102,72.7171,72.7171,263400.0
2010-02-11 14:50:00,101.58,101.69,101.45,101.45,199100.0,72.7243,72.803,72.6312,72.6312,199100.0
2010-02-11 14:55:00,101.46,101.57,101.45,101.55,67500.0,72.6384,72.7171,72.6312,72.7028,67500.0
2010-02-11 15:00:00,101.57,101.58,101.49,101.52,60400.0,72.7171,72.7243,72.6599,72.6813,60400.0
2010-02-11 15:05:00,101.53,101.64,101.53,101.62,113600.0,72.6885,72.7672,72.6885,72.7529,113600.0
2010-02-11 15:10:00,101.61,101.68,101.6,101.65,86800.0,72.7458,72.7959,72.7386,72.7744,86800.0
2010-02-11 15:15:00,101.64,101.66,101.6,101.6,17100.0,72.7672,72.7816,72.7386,72.7386,17100.0
2010-02-11 15:20:00,101.61,101.63,101.54,101.58,33300.0,72.7458,72.7601,72.6957,72.7243,33300.0
2010-02-11 15:25:00,101.57,101.57,101.45,101.47,65800.0,72.7171,72.7171,72.6312,72.6455,65800.0
2010-02-11 15:30:00,101.46,101.58,101.41,101.57,80800.0,72.6384,72.7243,72.6026,72.7171,80800.0
2010-02-11 15:35:00,101.56,101.57,101.45,101.45,78500.0,72.71,72.7171,72.6312,72.6312,78500.0
2010-02-11 15:40:00,101.45,101.54,101.45,101.53,58300.0,72.6312,72.6957,72.6312,72.6885,58300.0
2010-02-11 15:45:00,101.52,101.54,101.35,101.37,220700.0,72.6813,72.6957,72.5596,72.5739,220700.0
2010-02-11 15:50:00,101.36,101.61,101.36,101.61,150700.0,72.5668,72.7458,72.5668,72.7458,150700.0
2010-02-11 15:55:00,101.6,101.65,101.53,101.55,478900.0,72.7386,72.7744,72.6885,72.7028,478900.0
2010-02-12 09:30:00,100.53,100.6,100.3,100.42,569000.0,71.9726,72.0227,71.8079,71.8938,569000.0
2010-02-12 09:35:00,100.44,100.45,100.16,100.16,353800.0,71.9081,71.9153,71.7077,71.7077,353800.0
2010-02-12 09:40:00,100.18,100.28,100.09,100.23,334400.0,71.722,71.7936,71.6576,71.7578,334400.0
2010-02-12 09:45:00,100.25,100.29,100.08,100.26,359600.0,71.7721,71.8007,71.6504,71.7793,359600.0
2010-02-12 09:50:00,100.26,100.28,100.14,100.17,191200.0,71.7793,71.7936,71.6934,71.7148,191200.0
2010-02-12 09:55:00,100.17,100.41,100.13,100.35,322500.0,71.7148,71.8867,71.6862,71.8437,322500.0
2010-02-12 10:00:00,100.35,100.36,99.99,100.12,611200.0,71.8437,71.8509,71.586,71.679,611200.0
2010-02-12 10:05:00,100.12,100.36,100.1,100.36,175400.0,71.679,71.8509,71.6647,71.8509,175400.0
2010-02-12 10:10:00,100.37,100.42,100.22,100.27,316000.0,71.858,71.8938,71.7506,71.7864,316000.0
2010-02-12 10:15:00,100.26,100.51,100.22,100.33,286800.0,71.7793,71.9582,71.7506,71.8294,286800.0
2010-02-12 10:20:00,100.32,100.37,100.27,100.31,101100.0,71.8222,71.858,71.7864,71.8151,101100.0
2010-02-12 10:25:00,100.32,100.46,100.27,100.43,211900.0,71.8222,71.9225,71.7864,71.901,211900.0
2010-02-12 10:30:00,100.42,100.56,100.32,100.43,131800.0,71.8938,71.994,71.8222,71.901,131800.0
2010-02-12 10:35:00,100.43,100.48,100.17,100.22,154800.0,71.901,71.9368,71.7148,71.7506,154800.0
2010-02-12 10:40:00,100.22,100.36,100.22,100.31,160100.0,71.7506,71.8509,71.7506,71.8151,160100.0
2010-02-12 10:45:00,100.29,100.41,100.25,100.33,94100.0,71.8007,71.8867,71.7721,71.8294,94100.0
2010-02-12 10:50:00,100.33,100.45,100.31,100.33,130100.0,71.8294,71.9153,71.8151,71.8294,130100.0
2010-02-12 10:55:00,100.32,100.42,100.28,100.34,106800.0,71.8222,71.8938,71.7936,71.8365,106800.0
2010-02-12 11:00:00,100.33,100.36,100.2,100.28,93400.0,71.8294,71.8509,71.7363,71.7936,93400.0
2010-02-12 11:05:00,100.28,100.39,100.28,100.34,88700.0,71.7936,71.8723,71.7936,71.8365,88700.0
2010-02-12 11:10:00,100.35,100.4,100.27,100.4,68100.0,71.8437,71.8795,71.7864,71.8795,68100.0
2010-02-12 11:15:00,100.4,100.44,100.38,100.43,86000.0,71.8795,71.9081,71.8652,71.901,86000.0
2010-02-12 11:20:00,100.43,100.61,100.43,100.55,237800.0,71.901,72.0298,71.901,71.9869,237800.0
2010-02-12 11:25:00,100.55,100.58,100.47,100.49,57300.0,71.9869,72.0084,71.9296,71.9439,57300.0
2010-02-12 11:30:00,100.49,100.55,100.38,100.39,82800.0,71.9439,71.9869,71.8652,71.8723,82800.0
2010-02-12 11:35:00,100.4,100.48,100.4,100.46,36300.0,71.8795,71.9368,71.8795,71.9225,36300.0
2010-02-12 11:40:00,100.47,100.58,100.47,100.51,59000.0,71.9296,72.0084,71.9296,71.9582,59000.0
2010-02-12 11:45:00,100.51,100.57,100.51,100.55,37700.0,71.9582,72.0012,71.9582,71.9869,37700.0
2010-02-12 11:50:00,100.55,100.56,100.43,100.55,75900.0,71.9869,71.994,71.901,71.9869,75900.0
2010-02-12 11:55:00,100.55,100.58,100.51,100.54,119400.0,71.9869,72.0084,71.9582,71.9797,119400.0
2010-02-12 12:00:00,100.55,100.77,100.55,100.75,250800.0,71.9869,72.1444,71.9869,72.1301,250800.0
2010-02-12 12:05:00,100.75,100.79,100.71,100.75,69400.0,72.1301,72.1587,72.1014,72.1301,69400.0
2010-02-12 12:10:00,100.75,100.93,100.75,100.91,367300.0,72.1301,72.2589,72.1301,72.2446,367300.0
2010-02-12 12:15:00,100.92,101.22,100.92,101.16,699200.0,72.2518,72.4666,72.2518,72.4236,699200.0
2010-02-12 12:20:00,101.17,101.34,101.17,101.22,200300.0,72.4308,72.5525,72.4308,72.4666,200300.0
2010-02-12 12:25:00,101.23,101.23,101.13,101.16,69100.0,72.4737,72.4737,72.4021,72.4236,69100.0
2010-02-12 12:30:00,101.17,101.24,101.11,101.18,183900.0,72.4308,72.4809,72.3878,72.4379,183900.0
2010-02-12 12:35:00,101.18,101.22,101.11,101.12,102900.0,72.4379,72.4666,72.3878,72.395,102900.0
2010-02-12 12:40:00,101.12,101.16,101.06,101.11,60200.0,72.395,72.4236,72.352,72.3878,60200.0
2010-02-12 12:45:00,101.12,101.21,101.12,101.17,32300.0,72.395,72.4594,72.395,72.4308,32300.0
2010-02-12 12:50:00,101.15,101.16,101.08,101.11,91600.0,72.4164,72.4236,72.3663,72.3878,91600.0
2010-02-12 12:55:00,101.12,101.14,101.03,101.09,94500.0,72.395,72.4093,72.3305,72.3735,94500.0
2010-02-12 13:00:00,101.09,101.09,100.99,101.01,83500.0,72.3735,72.3735,72.3019,72.3162,83500.0
2010-02-12 13:05:00,101.01,101.02,100.98,101.0,59500.0,72.3162,72.3234,72.2947,72.3091,59500.0
2010-02-12 13:10:00,101.0,101.01,100.84,100.84,128300.0,72.3091,72.3162,72.1945,72.1945,128300.0
2010-02-12 13:15:00,100.85,100.85,100.61,100.66,379500.0,72.2017,72.2017,72.0298,72.0656,379500.0
2010-02-12 13:20:00,100.65,100.67,100.46,100.61,353000.0,72.0585,72.0728,71.9225,72.0298,353000.0
2010-02-12 13:25:00,100.6,100.65,100.58,100.58,57400.0,72.0227,72.0585,72.0084,72.0084,57400.0
2010-02-12 13:30:00,100.57,100.57,100.45,100.56,168400.0,72.0012,72.0012,71.9153,71.994,168400.0
2010-02-12 13:35:00,100.56,100.6,100.5,100.55,98900.0,71.994,72.0227,71.9511,71.9869,98900.0
2010-02-12 13:40:00,100.56,100.78,100.55,100.73,209100.0,71.994,72.1515,71.9869,72.1158,209100.0
2010-02-12 13:45:00,100.74,100.75,100.7,100.75,88100.0,72.1229,72.1301,72.0943,72.1301,88100.0
2010-02-12 13:50:00,100.74,100.79,100.71,100.76,33100.0,72.1229,72.1587,72.1014,72.1372,33100.0
2010-02-12 13:55:00,100.77,100.77,100.67,100.71,50400.0,72.1444,72.1444,72.0728,72.1014,50400.0
2010-02-12 14:00:00,100.7,100.78,100.66,100.73,93200.0,72.0943,72.1515,72.0656,72.1158,93200.0
2010-02-12 14:05:00,100.74,100.84,100.74,100.83,132900.0,72.1229,72.1945,72.1229,72.1873,132900.0
2010-02-12 14:10:00,100.83,101.08,100.83,101.04,299700.0,72.1873,72.3663,72.1873,72.3377,299700.0
2010-02-12 14:15:00,101.06,101.15,101.06,101.14,148300.0,72.352,72.4164,72.352,72.4093,148300.0
2010-02-12 14:20:00,101.15,101.37,101.14,101.25,292800.0,72.4164,72.5739,72.4093,72.488,292800.0
2010-02-12 14:25:00,101.24,101.35,101.19,101.25,156800.0,72.4809,72.5596,72.4451,72.488,156800.0
2010-02-12 14:30:00,101.26,101.3,101.22,101.29,70600.0,72.4952,72.5238,72.4666,72.5167,70600.0
2010-02-12 14:35:00,101.27,101.29,101.13,101.15,61900.0,72.5024,72.5167,72.4021,72.4164,61900.0
2010-02-12 14:40:00,101.15,101.15,101.03,101.07,73500.0,72.4164,72.4164,72.3305,72.3592,73500.0
2010-02-12 14:45:00,101.08,101.12,101.02,101.08,167100.0,72.3663,72.395,72.3234,72.3663,167100.0
2010-02-12 14:50:00,101.08,101.19,101.08,101.17,108900.0,72.3663,72.4451,72.3663,72.4308,108900.0
2010-02-12 14:55:00,101.17,101.17,100.94,100.99,169100.0,72.4308,72.4308,72.2661,72.3019,169100.0
2010-02-12 15:00:00,100.98,100.98,100.74,100.8,243200.0,72.2947,72.2947,72.1229,72.1659,243200.0
2010-02-12 15:05:00,100.79,100.99,100.75,100.95,119100.0,72.1587,72.3019,72.1301,72.2733,119100.0
2010-02-12 15:10:00,100.97,100.97,100.73,100.85,154500.0,72.2876,72.2876,72.1158,72.2017,154500.0
2010-02-12 15:15:00,100.83,100.88,100.74,100.76,76400.0,72.1873,72.2231,72.1229,72.1372,76400.0
2010-02-12 15:20:00,100.75,100.86,100.74,100.85,92500.0,72.1301,72.2088,72.1229,72.2017,92500.0
2010-02-12 15:25:00,100.85,100.9,100.78,100.8,55000.0,72.2017,72.2375,72.1515,72.1659,55000.0
2010-02-12 15:30:00,100.8,100.81,100.63,100.76,121900.0,72.1659,72.173,72.0442,72.1372,121900.0
2010-02-12 15:35:00,100.76,100.83,100.73,100.81,66500.0,72.1372,72.1873,72.1158,72.173,66500.0
2010-02-12 15:40:00,100.8,101.19,100.8,101.03,154700.0,72.1659,72.4451,72.1659,72.3305,154700.0
2010-02-12 15:45:00,101.03,101.14,101.02,101.11,203900.0,72.3305,72.4093,72.3234,72.3878,203900.0
2010-02-12 15:50:00,101.1,101.23,101.0,101.21,185900.0,72.3806,72.4737,72.3091,72.4594,185900.0
2010-02-12 15:55:00,101.2,101.32,101.05,101.31,256400.0,72.4522,72.5382,72.3449,72.531,256400.0
2010-02-16 09:30:00,102.01,102.05,101.79,101.87,260800.0,73.0321,73.0608,72.8746,72.9319,260800.0
2010-02-16 09:35:00,101.87,101.95,101.8,101.91,377500.0,72.9319,72.9892,72.8818,72.9606,377500.0
2010-02-16 09:40:00,101.91,101.91,101.72,101.77,226800.0,72.9606,72.9606,72.8245,72.8603,226800.0
2010-02-16 09:45:00,101.76,101.76,101.59,101.71,228500.0,72.8532,72.8532,72.7315,72.8174,228500.0
2010-02-16 09:50:00,101.72,101.84,101.72,101.81,52900.0,72.8245,72.9104,72.8245,72.889,52900.0
2010-02-16 09:55:00,101.81,101.85,101.72,101.83,39400.0,72.889,72.9176,72.8245,72.9033,39400.0
2010-02-16 10:00:00,101.81,101.94,101.8,101.85,91700.0,72.889,72.982,72.8818,72.9176,91700.0
2010-02-16 10:05:00,101.84,101.86,101.7,101.7,55600.0,72.9104,72.9248,72.8102,72.8102,55600.0
2010-02-16 10:10:00,101.7,101.87,101.69,101.82,97500.0,72.8102,72.9319,72.803,72.8961,97500.0
2010-02-16 10:15:00,101.81,102.0,101.81,101.98,182400.0,72.889,73.025,72.889,73.0107,182400.0
2010-02-16 10:20:00,101.98,101.99,101.91,101.95,75100.0,73.0107,73.0178,72.9606,72.9892,75100.0
2010-02-16 10:25:00,101.94,102.03,101.9,101.98,123000.0,72.982,73.0465,72.9534,73.0107,123000.0
2010-02-16 10:30:00,101.98,102.07,101.95,102.03,334000.0,73.0107,73.0751,72.9892,73.0465,334000.0
2010-02-16 10:35:00,102.03,102.15,102.01,102.15,214800.0,73.0465,73.1324,73.0321,73.1324,214800.0
2010-02-16 10:40:00,102.15,102.28,102.15,102.2,173700.0,73.1324,73.2254,73.1324,73.1682,173700.0
2010-02-16 10:45:00,102.21,102.25,102.18,102.19,131500.0,73.1753,73.204,73.1539,73.161,131500.0
2010-02-16 10:50:00,102.19,102.19,102.06,102.07,111100.0,73.161,73.161,73.0679,73.0751,111100.0
2010-02-16 10:55:00,102.08,102.14,102.04,102.12,56100.0,73.0823,73.1252,73.0536,73.1109,56100.0
2010-02-16 11:00:00,102.13,102.15,102.09,102.14,65700.0,73.1181,73.1324,73.0894,73.1252,65700.0
2010-02-16 11:05:00,102.14,102.15,102.03,102.07,65700.0,73.1252,73.1324,73.0465,73.0751,65700.0
2010-02-16 11:10:00,102.08,102.09,102.03,102.04,62600.0,73.0823,73.0894,73.0465,73.0536,62600.0
2010-02-16 11:15:00,102.05,102.15,102.05,102.15,49700.0,73.0608,73.1324,73.0608,73.1324,49700.0
2010-02-16 11:20:00,102.17,102.25,102.14,102.2,86600.0,73.1467,73.204,73.1252,73.1682,86600.0
2010-02-16 11:25:00,102.2,102.25,102.15,102.24,18300.0,73.1682,73.204,73.1324,73.1968,18300.0
2010-02-16 11:30:00,102.25,102.33,102.24,102.27,97100.0,73.204,73.2612,73.1968,73.2183,97100.0
2010-02-16 11:35:00,102.26,102.31,102.26,102.29,104700.0,73.2111,73.2469,73.2111,73.2326,104700.0
2010-02-16 11:40:00,102.29,102.46,102.29,102.46,165100.0,73.2326,73.3543,73.2326,73.3543,165100.0
2010-02-16 11:45:00,102.45,102.46,102.39,102.39,60900.0,73.3472,73.3543,73.3042,73.3042,60900.0
2010-02-16 11:50:00,102.39,102.42,102.37,102.4,45100.0,73.3042,73.3257,73.2899,73.3114,45100.0
2010-02-16 11:55:00,102.41,102.41,102.35,102.37,25600.0,73.3185,73.3185,73.2756,73.2899,25600.0
2010-02-16 12:00:00,102.38,102.39,102.33,102.38,72900.0,73.297,73.3042,73.2612,73.297,72900.0
2010-02-16 12:05:00,102.38,102.45,102.37,102.45,37600.0,73.297,73.3472,73.2899,73.3472,37600.0
2010-02-16 12:10:00,102.44,102.45,102.36,102.43,72900.0,73.34,73.3472,73.2827,73.3328,72900.0
2010-02-16 12:15:00,102.42,102.42,102.38,102.4,18200.0,73.3257,73.3257,73.297,73.3114,18200.0
2010-02-16 12:20:00,102.4,102.42,102.36,102.41,50000.0,73.3114,73.3257,73.2827,73.3185,50000.0
2010-02-16 12:25:00,102.42,102.47,102.39,102.41,52300.0,73.3257,73.3615,73.3042,73.3185,52300.0
2010-02-16 12:30:00,102.41,102.41,102.32,102.33,53300.0,73.3185,73.3185,73.2541,73.2612,53300.0
2010-02-16 12:35:00,102.33,102.41,102.31,102.37,47200.0,73.2612,73.3185,73.2469,73.2899,47200.0
2010-02-16 12:40:00,102.36,102.39,102.34,102.35,18400.0,73.2827,73.3042,73.2684,73.2756,18400.0
2010-02-16 12:45:00,102.36,102.39,102.32,102.35,27300.0,73.2827,73.3042,73.2541,73.2756,27300.0
2010-02-16 12:50:00,102.31,102.39,102.31,102.37,13500.0,73.2469,73.3042,73.2469,73.2899,13500.0
2010-02-16 12:55:00,102.36,102.38,102.31,102.38,44500.0,73.2827,73.297,73.2469,73.297,44500.0
2010-02-16 13:00:00,102.39,102.4,102.31,102.31,44800.0,73.3042,73.3114,73.2469,73.2469,44800.0
2010-02-16 13:05:00,102.31,102.34,102.26,102.27,28100.0,73.2469,73.2684,73.2111,73.2183,28100.0
2010-02-16 13:10:00,102.27,102.35,102.26,102.34,58000.0,73.2183,73.2756,73.2111,73.2684,58000.0
2010-02-16 13:15:00,102.34,102.42,102.32,102.41,46000.0,73.2684,73.3257,73.2541,73.3185,46000.0
2010-02-16 13:20:00,102.42,102.43,102.39,102.39,14700.0,73.3257,73.3328,73.3042,73.3042,14700.0
2010-02-16 13:25:00,102.4,102.46,102.38,102.44,65000.0,73.3114,73.3543,73.297,73.34,65000.0
2010-02-16 13:30:00,102.45,102.5,102.39,102.41,165400.0,73.3472,73.383,73.3042,73.3185,165400.0
2010-02-16 13:35:00,102.42,102.46,102.34,102.37,113200.0,73.3257,73.3543,73.2684,73.2899,113200.0
2010-02-16 13:40:00,102.37,102.4,102.34,102.35,12400.0,73.2899,73.3114,73.2684,73.2756,12400.0
2010-02-16 13:45:00,102.35,102.4,102.34,102.38,14700.0,73.2756,73.3114,73.2684,73.297,14700.0
2010-02-16 13:50:00,102.39,102.42,102.39,102.39,19000.0,73.3042,73.3257,73.3042,73.3042,19000.0
2010-02-16 13:55:00,102.39,102.41,102.37,102.41,9900.0,73.3042,73.3185,73.2899,73.3185,9900.0
2010-02-16 14:00:00,102.41,102.44,102.36,102.36,47800.0,73.3185,73.34,73.2827,73.2827,47800.0
2010-02-16 14:05:00,102.37,102.37,102.28,102.3,77000.0,73.2899,73.2899,73.2254,73.2398,77000.0
2010-02-16 14:10:00,102.29,102.34,102.27,102.32,36400.0,73.2326,73.2684,73.2183,73.2541,36400.0
2010-02-16 14:15:00,102.33,102.34,102.28,102.29,11300.0,73.2612,73.2684,73.2254,73.2326,11300.0
2010-02-16 14:20:00,102.29,102.33,102.28,102.33,21000.0,73.2326,73.2612,73.2254,73.2612,21000.0
2010-02-16 14:25:00,102.33,102.49,102.33,102.46,217700.0,73.2612,73.3758,73.2612,73.3543,217700.0
2010-02-16 14:30:00,102.46,102.48,102.32,102.34,127400.0,73.3543,73.3686,73.2541,73.2684,127400.0
2010-02-16 14:35:00,102.35,102.39,102.32,102.32,59300.0,73.2756,73.3042,73.2541,73.2541,59300.0
2010-02-16 14:40:00,102.32,102.41,102.32,102.41,13300.0,73.2541,73.3185,73.2541,73.3185,13300.0
2010-02-16 14:45:00,102.4,102.41,102.37,102.4,39800.0,73.3114,73.3185,73.2899,73.3114,39800.0
2010-02-16 14:50:00,102.39,102.51,102.37,102.49,189300.0,73.3042,73.3901,73.2899,73.3758,189300.0
2010-02-16 14:55:00,102.49,102.53,102.44,102.49,193600.0,73.3758,73.4044,73.34,73.3758,193600.0
2010-02-16 15:00:00,102.48,102.49,102.47,102.48,57700.0,73.3686,73.3758,73.3615,73.3686,57700.0
2010-02-16 15:05:00,102.48,102.54,102.47,102.51,83300.0,73.3686,73.4116,73.3615,73.3901,83300.0
2010-02-16 15:10:00,102.52,102.54,102.49,102.5,186300.0,73.3973,73.4116,73.3758,73.383,186300.0
2010-02-16 15:15:00,102.5,102.55,102.49,102.54,16500.0,73.383,73.4187,73.3758,73.4116,16500.0
2010-02-16 15:20:00,102.54,102.55,102.48,102.5,94700.0,73.4116,73.4187,73.3686,73.383,94700.0
2010-02-16 15:25:00,102.5,102.65,102.5,102.62,233500.0,73.383,73.4903,73.383,73.4689,233500.0
2010-02-16 15:30:00,102.62,102.8,102.62,102.76,400500.0,73.4689,73.5977,73.4689,73.5691,400500.0
2010-02-16 15:35:00,102.76,102.85,102.75,102.81,209000.0,73.5691,73.6335,73.5619,73.6049,209000.0
2010-02-16 15:40:00,102.81,102.97,102.81,102.96,233700.0,73.6049,73.7194,73.6049,73.7123,233700.0
2010-02-16 15:45:00,102.94,102.97,102.91,102.93,355400.0,73.698,73.7194,73.6765,73.6908,355400.0
2010-02-16 15:50:00,102.93,102.94,102.83,102.85,248800.0,73.6908,73.698,73.6192,73.6335,248800.0
2010-02-16 15:55:00,102.85,102.87,102.75,102.83,286500.0,73.6335,73.6478,73.5619,73.6192,286500.0
2010-02-16 16:00:00,102.81,102.83,102.77,102.79,28600.0,73.6049,73.6192,73.5763,73.5906,28600.0
2010-02-16 16:05:00,102.81,102.82,102.79,102.8,8600.0,73.6049,73.612,73.5906,73.5977,8600.0
2010-02-16 16:10:00,102.81,102.81,102.79,102.81,8800.0,73.6049,73.6049,73.5906,73.6049,8800.0
2010-02-17 09:30:00,103.16,103.23,103.06,103.23,257100.0,73.8555,73.9056,73.7839,73.9056,257100.0
2010-02-17 09:35:00,103.23,103.39,103.22,103.32,362600.0,73.9056,74.0201,73.8984,73.97,362600.0
2010-02-17 09:40:00,103.34,103.35,103.2,103.25,180800.0,73.9843,73.9915,73.8841,73.9199,180800.0
2010-02-17 09:45:00,103.25,103.39,103.16,103.35,148100.0,73.9199,74.0201,73.8555,73.9915,148100.0
2010-02-17 09:50:00,103.36,103.37,103.21,103.23,137700.0,73.9987,74.0058,73.8913,73.9056,137700.0
2010-02-17 09:55:00,103.24,103.28,103.17,103.24,171200.0,73.9127,73.9414,73.8626,73.9127,171200.0
2010-02-17 10:00:00,103.24,103.35,103.07,103.07,239700.0,73.9127,73.9915,73.791,73.791,239700.0
2010-02-17 10:05:00,103.09,103.28,103.08,103.27,137600.0,73.8053,73.9414,73.7982,73.9342,137600.0
2010-02-17 10:10:00,103.27,103.34,103.21,103.25,130300.0,73.9342,73.9843,73.8913,73.9199,130300.0
2010-02-17 10:15:00,103.26,103.33,103.21,103.28,164300.0,73.9271,73.9772,73.8913,73.9414,164300.0
2010-02-17 10:20:00,103.29,103.33,103.22,103.25,142900.0,73.9485,73.9772,73.8984,73.9199,142900.0
2010-02-17 10:25:00,103.23,103.32,103.19,103.28,172500.0,73.9056,73.97,73.8769,73.9414,172500.0
2010-02-17 10:30:00,103.3,103.44,103.28,103.41,192900.0,73.9557,74.0559,73.9414,74.0344,192900.0
2010-02-17 10:35:00,103.42,103.43,103.29,103.3,135900.0,74.0416,74.0488,73.9485,73.9557,135900.0
2010-02-17 10:40:00,103.3,103.3,103.21,103.24,143400.0,73.9557,73.9557,73.8913,73.9127,143400.0
2010-02-17 10:45:00,103.24,103.27,103.13,103.21,104800.0,73.9127,73.9342,73.834,73.8913,104800.0
2010-02-17 10:50:00,103.2,103.25,103.16,103.19,65200.0,73.8841,73.9199,73.8555,73.8769,65200.0
2010-02-17 10:55:00,103.2,103.24,103.16,103.19,53000.0,73.8841,73.9127,73.8555,73.8769,53000.0
2010-02-17 11:00:00,103.18,103.18,103.03,103.06,101800.0,73.8698,73.8698,73.7624,73.7839,101800.0
2010-02-17 11:05:00,103.06,103.17,103.06,103.09,69700.0,73.7839,73.8626,73.7839,73.8053,69700.0
2010-02-17 11:10:00,103.08,103.22,103.03,103.2,108500.0,73.7982,73.8984,73.7624,73.8841,108500.0
2010-02-17 11:15:00,103.21,103.24,103.14,103.16,96800.0,73.8913,73.9127,73.8411,73.8555,96800.0
2010-02-17 11:20:00,103.16,103.23,103.13,103.22,58700.0,73.8555,73.9056,73.834,73.8984,58700.0
2010-02-17 11:25:00,103.22,103.23,103.04,103.04,121600.0,73.8984,73.9056,73.7696,73.7696,121600.0
2010-02-17 11:30:00,103.05,103.06,102.96,103.0,135200.0,73.7767,73.7839,73.7123,73.7409,135200.0
2010-02-17 11:35:00,103.0,103.08,103.0,103.06,102600.0,73.7409,73.7982,73.7409,73.7839,102600.0
2010-02-17 11:40:00,103.05,103.06,102.95,103.01,101700.0,73.7767,73.7839,73.7051,73.7481,101700.0
2010-02-17 11:45:00,103.01,103.14,103.0,103.13,69600.0,73.7481,73.8411,73.7409,73.834,69600.0
2010-02-17 11:50:00,103.12,103.24,103.12,103.19,152800.0,73.8268,73.9127,73.8268,73.8769,152800.0
2010-02-17 11:55:00,103.18,103.22,103.15,103.15,28900.0,73.8698,73.8984,73.8483,73.8483,28900.0
2010-02-17 12:00:00,103.14,103.31,103.14,103.27,184700.0,73.8411,73.9629,73.8411,73.9342,184700.0
2010-02-17 12:05:00,103.28,103.28,103.22,103.26,72200.0,73.9414,73.9414,73.8984,73.9271,72200.0
2010-02-17 12:10:00,103.25,103.26,103.2,103.2,53000.0,73.9199,73.9271,73.8841,73.8841,53000.0
2010-02-17 12:15:00,103.21,103.35,103.21,103.35,110900.0,73.8913,73.9915,73.8913,73.9915,110900.0
2010-02-17 12:20:00,103.35,103.35,103.26,103.3,77800.0,73.9915,73.9915,73.9271,73.9557,77800.0
2010-02-17 12:25:00,103.29,103.33,103.28,103.3,82900.0,73.9485,73.9772,73.9414,73.9557,82900.0
2010-02-17 12:30:00,103.31,103.33,103.28,103.3,50200.0,73.9629,73.9772,73.9414,73.9557,50200.0
2010-02-17 12:35:00,103.29,103.32,103.26,103.26,34000.0,73.9485,73.97,73.9271,73.9271,34000.0
2010-02-17 12:40:00,103.27,103.27,103.21,103.21,82800.0,73.9342,73.9342,73.8913,73.8913,82800.0
2010-02-17 12:45:00,103.21,103.24,103.18,103.22,168500.0,73.8913,73.9127,73.8698,73.8984,168500.0
2010-02-17 12:50:00,103.21,103.22,103.16,103.19,27300.0,73.8913,73.8984,73.8555,73.8769,27300.0
2010-02-17 12:55:00,103.2,103.28,103.2,103.28,45500.0,73.8841,73.9414,73.8841,73.9414,45500.0
2010-02-17 13:00:00,103.29,103.33,103.27,103.32,77500.0,73.9485,73.9772,73.9342,73.97,77500.0
2010-02-17 13:05:00,103.32,103.32,103.25,103.29,34100.0,73.97,73.97,73.9199,73.9485,34100.0
2010-02-17 13:10:00,103.3,103.3,103.24,103.24,56400.0,73.9557,73.9557,73.9127,73.9127,56400.0
2010-02-17 13:15:00,103.24,103.34,103.24,103.32,49500.0,73.9127,73.9843,73.9127,73.97,49500.0
2010-02-17 13:20:00,103.32,103.36,103.29,103.3,117000.0,73.97,73.9987,73.9485,73.9557,117000.0
2010-02-17 13:25:00,103.3,103.3,103.25,103.26,26800.0,73.9557,73.9557,73.9199,73.9271,26800.0
2010-02-17 13:30:00,103.25,103.26,103.18,103.22,33600.0,73.9199,73.9271,73.8698,73.8984,33600.0
2010-02-17 13:35:00,103.21,103.25,103.19,103.24,48000.0,73.8913,73.9199,73.8769,73.9127,48000.0
2010-02-17 13:40:00,103.25,103.25,103.22,103.24,15400.0,73.9199,73.9199,73.8984,73.9127,15400.0
2010-02-17 13:45:00,103.23,103.23,103.18,103.18,62700.0,73.9056,73.9056,73.8698,73.8698,62700.0
2010-02-17 13:50:00,103.19,103.21,103.15,103.21,40300.0,73.8769,73.8913,73.8483,73.8913,40300.0
2010-02-17 13:55:00,103.2,103.24,103.18,103.22,35600.0,73.8841,73.9127,73.8698,73.8984,35600.0
2010-02-17 14:00:00,103.23,103.23,103.06,103.17,246700.0,73.9056,73.9056,73.7839,73.8626,246700.0
2010-02-17 14:05:00,103.16,103.31,103.07,103.29,243100.0,73.8555,73.9629,73.791,73.9485,243100.0
2010-02-17 14:10:00,103.29,103.32,103.23,103.23,100800.0,73.9485,73.97,73.9056,73.9056,100800.0
2010-02-17 14:15:00,103.23,103.24,103.1,103.1,113500.0,73.9056,73.9127,73.8125,73.8125,113500.0
2010-02-17 14:20:00,103.11,103.11,103.02,103.08,117000.0,73.8197,73.8197,73.7552,73.7982,117000.0
2010-02-17 14:25:00,103.08,103.17,103.06,103.14,69800.0,73.7982,73.8626,73.7839,73.8411,69800.0
2010-02-17 14:30:00,103.12,103.21,103.08,103.18,91200.0,73.8268,73.8913,73.7982,73.8698,91200.0
2010-02-17 14:35:00,103.18,103.23,103.13,103.19,82000.0,73.8698,73.9056,73.834,73.8769,82000.0
2010-02-17 14:40:00,103.19,103.27,103.18,103.21,100500.0,73.8769,73.9342,73.8698,73.8913,100500.0
2010-02-17 14:45:00,103.22,103.23,103.16,103.16,23400.0,73.8984,73.9056,73.8555,73.8555,23400.0
2010-02-17 14:50:00,103.16,103.21,103.14,103.2,47000.0,73.8555,73.8913,73.8411,73.8841,47000.0
2010-02-17 14:55:00,103.19,103.31,103.19,103.3,109600.0,73.8769,73.9629,73.8769,73.9557,109600.0
2010-02-17 15:00:00,103.29,103.31,103.24,103.31,81500.0,73.9485,73.9629,73.9127,73.9629,81500.0
2010-02-17 15:05:00,103.31,103.32,103.24,103.28,51700.0,73.9629,73.97,73.9127,73.9414,51700.0
2010-02-17 15:10:00,103.27,103.38,103.25,103.36,128500.0,73.9342,74.013,73.9199,73.9987,128500.0
2010-02-17 15:15:00,103.37,103.4,103.33,103.36,70000.0,74.0058,74.0273,73.9772,73.9987,70000.0
2010-02-17 15:20:00,103.36,103.38,103.26,103.31,177100.0,73.9987,74.013,73.9271,73.9629,177100.0
2010-02-17 15:25:00,103.32,103.35,103.27,103.28,143700.0,73.97,73.9915,73.9342,73.9414,143700.0
2010-02-17 15:30:00,103.28,103.4,103.28,103.39,53400.0,73.9414,74.0273,73.9414,74.0201,53400.0
2010-02-17 15:35:00,103.39,103.43,103.34,103.36,101900.0,74.0201,74.0488,73.9843,73.9987,101900.0
2010-02-17 15:40:00,103.35,103.36,103.23,103.31,144600.0,73.9915,73.9987,73.9056,73.9629,144600.0
2010-02-17 15:45:00,103.31,103.35,103.23,103.25,134400.0,73.9629,73.9915,73.9056,73.9199,134400.0
2010-02-17 15:50:00,103.25,103.33,103.23,103.32,164300.0,73.9199,73.9772,73.9056,73.97,164300.0
2010-02-17 15:55:00,103.33,103.37,103.27,103.33,222500.0,73.9772,74.0058,73.9342,73.9772,222500.0
2010-02-18 09:30:00,103.17,103.32,103.16,103.26,163200.0,73.8626,73.97,73.8555,73.9271,163200.0
2010-02-18 09:35:00,103.27,103.44,103.27,103.35,247100.0,73.9342,74.0559,73.9342,73.9915,247100.0
2010-02-18 09:40:00,103.38,103.51,103.31,103.34,225000.0,74.013,74.106,73.9629,73.9843,225000.0
2010-02-18 09:45:00,103.34,103.5,103.34,103.46,151300.0,73.9843,74.0989,73.9843,74.0702,151300.0
2010-02-18 09:50:00,103.47,103.75,103.47,103.67,300500.0,74.0774,74.2779,74.0774,74.2206,300500.0
2010-02-18 09:55:00,103.68,103.73,103.62,103.64,73700.0,74.2277,74.2635,74.1848,74.1991,73700.0
2010-02-18 10:00:00,103.64,103.82,103.52,103.68,230400.0,74.1991,74.328,74.1132,74.2277,230400.0
2010-02-18 10:05:00,103.68,103.74,103.61,103.68,184700.0,74.2277,74.2707,74.1776,74.2277,184700.0
2010-02-18 10:10:00,103.68,103.83,103.64,103.76,196300.0,74.2277,74.3351,74.1991,74.285,196300.0
2010-02-18 10:15:00,103.76,103.78,103.66,103.69,144400.0,74.285,74.2993,74.2134,74.2349,144400.0
2010-02-18 10:20:00,103.69,103.69,103.46,103.46,181300.0,74.2349,74.2349,74.0702,74.0702,181300.0
2010-02-18 10:25:00,103.48,103.51,103.43,103.48,151600.0,74.0846,74.106,74.0488,74.0846,151600.0
2010-02-18 10:30:00,103.48,103.49,103.34,103.38,236800.0,74.0846,74.0917,73.9843,74.013,236800.0
2010-02-18 10:35:00,103.41,103.51,103.4,103.49,103600.0,74.0344,74.106,74.0273,74.0917,103600.0
2010-02-18 10:40:00,103.49,103.54,103.45,103.51,55100.0,74.0917,74.1275,74.0631,74.106,55100.0
2010-02-18 10:45:00,103.52,103.57,103.48,103.53,96700.0,74.1132,74.149,74.0846,74.1204,96700.0
2010-02-18 10:50:00,103.52,103.57,103.49,103.53,37100.0,74.1132,74.149,74.0917,74.1204,37100.0
2010-02-18 10:55:00,103.54,103.63,103.53,103.56,152200.0,74.1275,74.192,74.1204,74.1418,152200.0
2010-02-18 11:00:00,103.56,103.58,103.5,103.57,70700.0,74.1418,74.1562,74.0989,74.149,70700.0
2010-02-18 11:05:00,103.57,103.58,103.49,103.5,46400.0,74.149,74.1562,74.0917,74.0989,46400.0
2010-02-18 11:10:00,103.52,103.62,103.51,103.54,48200.0,74.1132,74.1848,74.106,74.1275,48200.0
2010-02-18 11:15:00,103.53,103.59,103.48,103.53,53100.0,74.1204,74.1633,74.0846,74.1204,53100.0
2010-02-18 11:20:00,103.52,103.6,103.52,103.58,48900.0,74.1132,74.1705,74.1132,74.1562,48900.0
2010-02-18 11:25:00,103.58,103.62,103.52,103.52,158600.0,74.1562,74.1848,74.1132,74.1132,158600.0
2010-02-18 11:30:00,103.51,103.56,103.44,103.5,91300.0,74.106,74.1418,74.0559,74.0989,91300.0
2010-02-18 11:35:00,103.5,103.51,103.41,103.51,59200.0,74.0989,74.106,74.0344,74.106,59200.0
2010-02-18 11:40:00,103.51,103.59,103.51,103.57,100500.0,74.106,74.1633,74.106,74.149,100500.0
2010-02-18 11:45:00,103.58,103.62,103.57,103.58,83500.0,74.1562,74.1848,74.149,74.1562,83500.0
2010-02-18 11:50:00,103.59,103.64,103.53,103.57,85500.0,74.1633,74.1991,74.1204,74.149,85500.0
2010-02-18 11:55:00,103.57,103.59,103.52,103.55,49700.0,74.149,74.1633,74.1132,74.1347,49700.0
2010-02-18 12:00:00,103.56,103.63,103.56,103.59,107800.0,74.1418,74.192,74.1418,74.1633,107800.0
2010-02-18 12:05:00,103.59,103.61,103.52,103.55,36900.0,74.1633,74.1776,74.1132,74.1347,36900.0
2010-02-18 12:10:00,103.55,103.58,103.48,103.5,58300.0,74.1347,74.1562,74.0846,74.0989,58300.0
2010-02-18 12:15:00,103.5,103.56,103.48,103.52,115300.0,74.0989,74.1418,74.0846,74.1132,115300.0
2010-02-18 12:20:00,103.51,103.57,103.51,103.52,42900.0,74.106,74.149,74.106,74.1132,42900.0
2010-02-18 12:25:00,103.54,103.59,103.53,103.55,63400.0,74.1275,74.1633,74.1204,74.1347,63400.0
2010-02-18 12:30:00,103.53,103.56,103.51,103.53,25600.0,74.1204,74.1418,74.106,74.1204,25600.0
2010-02-18 12:35:00,103.5,103.51,103.45,103.47,55400.0,74.0989,74.106,74.0631,74.0774,55400.0
2010-02-18 12:40:00,103.47,103.51,103.46,103.51,31500.0,74.0774,74.106,74.0702,74.106,31500.0
2010-02-18 12:45:00,103.51,103.51,103.48,103.5,18200.0,74.106,74.106,74.0846,74.0989,18200.0
2010-02-18 12:50:00,103.5,103.52,103.48,103.51,21000.0,74.0989,74.1132,74.0846,74.106,21000.0
2010-02-18 12:55:00,103.51,103.53,103.49,103.51,28800.0,74.106,74.1204,74.0917,74.106,28800.0
2010-02-18 13:00:00,103.51,103.61,103.49,103.58,37400.0,74.106,74.1776,74.0917,74.1562,37400.0
2010-02-18 13:05:00,103.58,103.6,103.54,103.57,31900.0,74.1562,74.1705,74.1275,74.149,31900.0
2010-02-18 13:10:00,103.57,103.57,103.53,103.56,16500.0,74.149,74.149,74.1204,74.1418,16500.0
2010-02-18 13:15:00,103.55,103.57,103.54,103.55,20500.0,74.1347,74.149,74.1275,74.1347,20500.0
2010-02-18 13:20:00,103.56,103.59,103.53,103.59,51400.0,74.1418,74.1633,74.1204,74.1633,51400.0
2010-02-18 13:25:00,103.6,103.6,103.55,103.55,64500.0,74.1705,74.1705,74.1347,74.1347,64500.0
2010-02-18 13:30:00,103.55,103.67,103.54,103.64,70000.0,74.1347,74.2206,74.1275,74.1991,70000.0
2010-02-18 13:35:00,103.65,103.65,103.6,103.6,45700.0,74.2063,74.2063,74.1705,74.1705,45700.0
2010-02-18 13:40:00,103.6,103.66,103.6,103.65,59000.0,74.1705,74.2134,74.1705,74.2063,59000.0
2010-02-18 13:45:00,103.65,103.71,103.65,103.71,77000.0,74.2063,74.2492,74.2063,74.2492,77000.0
2010-02-18 13:50:00,103.72,103.75,103.7,103.73,40400.0,74.2564,74.2779,74.2421,74.2635,40400.0
2010-02-18 13:55:00,103.74,103.78,103.71,103.72,76700.0,74.2707,74.2993,74.2492,74.2564,76700.0
2010-02-18 14:00:00,103.72,103.78,103.72,103.74,71400.0,74.2564,74.2993,74.2564,74.2707,71400.0
2010-02-18 14:05:00,103.73,103.75,103.69,103.73,56600.0,74.2635,74.2779,74.2349,74.2635,56600.0
2010-02-18 14:10:00,103.72,103.72,103.68,103.68,27100.0,74.2564,74.2564,74.2277,74.2277,27100.0
2010-02-18 14:15:00,103.68,103.98,103.67,103.97,232000.0,74.2277,74.4425,74.2206,74.4354,232000.0
2010-02-18 14:20:00,103.95,103.97,103.92,103.94,86100.0,74.4211,74.4354,74.3996,74.4139,86100.0
2010-02-18 14:25:00,103.93,104.03,103.91,103.98,120800.0,74.4067,74.4783,74.3924,74.4425,120800.0
2010-02-18 14:30:00,103.98,104.05,103.96,104.03,84200.0,74.4425,74.4926,74.4282,74.4783,84200.0
2010-02-18 14:35:00,104.02,104.17,104.0,104.07,117800.0,74.4712,74.5786,74.4568,74.507,117800.0
2010-02-18 14:40:00,104.07,104.11,104.03,104.05,112000.0,74.507,74.5356,74.4783,74.4926,112000.0
2010-02-18 14:45:00,104.06,104.13,104.05,104.1,99400.0,74.4998,74.5499,74.4926,74.5284,99400.0
2010-02-18 14:50:00,104.11,104.13,104.07,104.12,130200.0,74.5356,74.5499,74.507,74.5428,130200.0
2010-02-18 14:55:00,104.11,104.17,104.1,104.15,107600.0,74.5356,74.5786,74.5284,74.5642,107600.0
2010-02-18 15:00:00,104.15,104.21,104.08,104.09,203700.0,74.5642,74.6072,74.5141,74.5213,203700.0
2010-02-18 15:05:00,104.07,104.11,104.04,104.09,115300.0,74.507,74.5356,74.4855,74.5213,115300.0
2010-02-18 15:10:00,104.09,104.09,104.05,104.08,57700.0,74.5213,74.5213,74.4926,74.5141,57700.0
2010-02-18 15:15:00,104.07,104.12,104.05,104.11,99300.0,74.507,74.5428,74.4926,74.5356,99300.0
2010-02-18 15:20:00,104.12,104.14,104.1,104.11,93500.0,74.5428,74.5571,74.5284,74.5356,93500.0
2010-02-18 15:25:00,104.11,104.12,104.06,104.11,58100.0,74.5356,74.5428,74.4998,74.5356,58100.0
2010-02-18 15:30:00,104.12,104.16,104.07,104.13,81100.0,74.5428,74.5714,74.507,74.5499,81100.0
2010-02-18 15:35:00,104.14,104.18,104.11,104.13,86300.0,74.5571,74.5857,74.5356,74.5499,86300.0
2010-02-18 15:40:00,104.14,104.27,104.14,104.23,279800.0,74.5571,74.6501,74.5571,74.6215,279800.0
2010-02-18 15:45:00,104.22,104.3,104.18,104.25,239400.0,74.6144,74.6716,74.5857,74.6358,239400.0
2010-02-18 15:50:00,104.25,104.26,104.13,104.14,229400.0,74.6358,74.643,74.5499,74.5571,229400.0
2010-02-18 15:55:00,104.15,104.21,104.13,104.17,317500.0,74.5642,74.6072,74.5499,74.5786,317500.0
2010-02-19 09:30:00,103.7,103.82,103.64,103.7,373800.0,74.4312,74.5174,74.3882,74.4312,373800.0
2010-02-19 09:35:00,103.72,103.86,103.63,103.86,282200.0,74.4456,74.5461,74.381,74.5461,282200.0
2010-02-19 09:40:00,103.86,103.92,103.73,103.75,160300.0,74.5461,74.5891,74.4528,74.4671,160300.0
2010-02-19 09:45:00,103.75,103.87,103.63,103.71,231000.0,74.4671,74.5533,74.381,74.4384,231000.0
2010-02-19 09:50:00,103.71,103.74,103.64,103.65,180300.0,74.4384,74.4599,74.3882,74.3954,180300.0
2010-02-19 09:55:00,103.65,103.69,103.48,103.48,130900.0,74.3954,74.4241,74.2733,74.2733,130900.0
2010-02-19 10:00:00,103.49,103.57,103.42,103.44,173900.0,74.2805,74.3379,74.2303,74.2446,173900.0
2010-02-19 10:05:00,103.44,103.59,103.42,103.55,129000.0,74.2446,74.3523,74.2303,74.3236,129000.0
2010-02-19 10:10:00,103.56,103.59,103.47,103.55,146600.0,74.3308,74.3523,74.2662,74.3236,146600.0
2010-02-19 10:15:00,103.55,103.61,103.52,103.6,89800.0,74.3236,74.3666,74.302,74.3595,89800.0
2010-02-19 10:20:00,103.6,103.76,103.6,103.7,196000.0,74.3595,74.4743,74.3595,74.4312,196000.0
2010-02-19 10:25:00,103.72,103.87,103.69,103.79,217800.0,74.4456,74.5533,74.4241,74.4958,217800.0
2010-02-19 10:30:00,103.8,103.8,103.71,103.73,55700.0,74.503,74.503,74.4384,74.4528,55700.0
2010-02-19 10:35:00,103.74,103.79,103.7,103.75,63400.0,74.4599,74.4958,74.4312,74.4671,63400.0
2010-02-19 10:40:00,103.75,103.83,103.75,103.78,85700.0,74.4671,74.5245,74.4671,74.4887,85700.0
2010-02-19 10:45:00,103.78,103.95,103.78,103.87,197600.0,74.4887,74.6107,74.4887,74.5533,197600.0
2010-02-19 10:50:00,103.86,103.87,103.8,103.86,78600.0,74.5461,74.5533,74.503,74.5461,78600.0
2010-02-19 10:55:00,103.87,103.9,103.82,103.84,51300.0,74.5533,74.5748,74.5174,74.5317,51300.0
2010-02-19 11:00:00,103.84,103.88,103.81,103.85,78700.0,74.5317,74.5604,74.5102,74.5389,78700.0
2010-02-19 11:05:00,103.84,103.94,103.82,103.93,177000.0,74.5317,74.6035,74.5174,74.5963,177000.0
2010-02-19 11:10:00,103.93,104.1,103.9,104.08,187700.0,74.5963,74.7183,74.5748,74.704,187700.0
2010-02-19 11:15:00,104.09,104.18,104.03,104.05,192000.0,74.7112,74.7758,74.6681,74.6825,192000.0
2010-02-19 11:20:00,104.06,104.23,104.05,104.18,224800.0,74.6896,74.8116,74.6825,74.7758,224800.0
2010-02-19 11:25:00,104.18,104.22,104.14,104.2,84500.0,74.7758,74.8045,74.7471,74.7901,84500.0
2010-02-19 11:30:00,104.21,104.21,104.11,104.13,78200.0,74.7973,74.7973,74.7255,74.7399,78200.0
2010-02-19 11:35:00,104.13,104.15,104.1,104.12,46000.0,74.7399,74.7542,74.7183,74.7327,46000.0
2010-02-19 11:40:00,104.12,104.21,104.11,104.17,75700.0,74.7327,74.7973,74.7255,74.7686,75700.0
2010-02-19 11:45:00,104.17,104.21,104.08,104.09,108600.0,74.7686,74.7973,74.704,74.7112,108600.0
2010-02-19 11:50:00,104.1,104.12,104.07,104.11,48500.0,74.7183,74.7327,74.6968,74.7255,48500.0
2010-02-19 11:55:00,104.11,104.27,104.1,104.25,139600.0,74.7255,74.8404,74.7183,74.826,139600.0
2010-02-19 12:00:00,104.25,104.35,104.25,104.32,121200.0,74.826,74.8978,74.826,74.8762,121200.0
2010-02-19 12:05:00,104.32,104.37,104.27,104.31,187800.0,74.8762,74.9121,74.8404,74.8691,187800.0
2010-02-19 12:10:00,104.3,104.31,104.26,104.26,84600.0,74.8619,74.8691,74.8332,74.8332,84600.0
2010-02-19 12:15:00,104.27,104.3,104.23,104.3,73000.0,74.8404,74.8619,74.8116,74.8619,73000.0
2010-02-19 12:20:00,104.29,104.36,104.26,104.33,83000.0,74.8547,74.905,74.8332,74.8834,83000.0
2010-02-19 12:25:00,104.32,104.39,104.25,104.29,118900.0,74.8762,74.9265,74.826,74.8547,118900.0
2010-02-19 12:30:00,104.29,104.32,104.25,104.28,52100.0,74.8547,74.8762,74.826,74.8475,52100.0
2010-02-19 12:35:00,104.26,104.26,104.21,104.21,44200.0,74.8332,74.8332,74.7973,74.7973,44200.0
2010-02-19 12:40:00,104.21,104.26,104.21,104.24,44000.0,74.7973,74.8332,74.7973,74.8188,44000.0
2010-02-19 12:45:00,104.24,104.29,104.23,104.26,46200.0,74.8188,74.8547,74.8116,74.8332,46200.0
2010-02-19 12:50:00,104.25,104.25,104.22,104.23,22600.0,74.826,74.826,74.8045,74.8116,22600.0
2010-02-19 12:55:00,104.23,104.32,104.23,104.32,36500.0,74.8116,74.8762,74.8116,74.8762,36500.0
2010-02-19 13:00:00,104.33,104.33,104.24,104.24,109500.0,74.8834,74.8834,74.8188,74.8188,109500.0
2010-02-19 13:05:00,104.25,104.28,104.24,104.27,31600.0,74.826,74.8475,74.8188,74.8404,31600.0
2010-02-19 13:10:00,104.27,104.3,104.24,104.26,93800.0,74.8404,74.8619,74.8188,74.8332,93800.0
2010-02-19 13:15:00,104.25,104.26,104.21,104.23,35700.0,74.826,74.8332,74.7973,74.8116,35700.0
2010-02-19 13:20:00,104.24,104.25,104.16,104.16,41200.0,74.8188,74.826,74.7614,74.7614,41200.0
2010-02-19 13:25:00,104.15,104.18,104.12,104.14,66400.0,74.7542,74.7758,74.7327,74.7471,66400.0
2010-02-19 13:30:00,104.13,104.16,104.09,104.15,98900.0,74.7399,74.7614,74.7112,74.7542,98900.0
2010-02-19 13:35:00,104.14,104.19,104.14,104.19,11800.0,74.7471,74.7829,74.7471,74.7829,11800.0
2010-02-19 13:40:00,104.17,104.2,104.15,104.16,13300.0,74.7686,74.7901,74.7542,74.7614,13300.0
2010-02-19 13:45:00,104.16,104.22,104.11,104.13,56400.0,74.7614,74.8045,74.7255,74.7399,56400.0
2010-02-19 13:50:00,104.12,104.13,104.0,104.08,80600.0,74.7327,74.7399,74.6466,74.704,80600.0
2010-02-19 13:55:00,104.06,104.07,104.02,104.04,44000.0,74.6896,74.6968,74.6609,74.6753,44000.0
2010-02-19 14:00:00,104.03,104.04,104.01,104.01,40000.0,74.6681,74.6753,74.6537,74.6537,40000.0
2010-02-19 14:05:00,104.03,104.06,103.93,103.94,85200.0,74.6681,74.6896,74.5963,74.6035,85200.0
2010-02-19 14:10:00,103.93,104.02,103.93,104.0,32700.0,74.5963,74.6609,74.5963,74.6466,32700.0
2010-02-19 14:15:00,104.0,104.07,104.0,104.02,50700.0,74.6466,74.6968,74.6466,74.6609,50700.0
2010-02-19 14:20:00,104.04,104.05,104.0,104.03,31800.0,74.6753,74.6825,74.6466,74.6681,31800.0
2010-02-19 14:25:00,104.04,104.06,104.01,104.05,63000.0,74.6753,74.6896,74.6537,74.6825,63000.0
2010-02-19 14:30:00,104.03,104.13,104.03,104.13,60300.0,74.6681,74.7399,74.6681,74.7399,60300.0
2010-02-19 14:35:00,104.14,104.16,104.08,104.1,25800.0,74.7471,74.7614,74.704,74.7183,25800.0
2010-02-19 14:40:00,104.1,104.1,104.03,104.07,46400.0,74.7183,74.7183,74.6681,74.6968,46400.0
2010-02-19 14:45:00,104.07,104.08,104.02,104.06,36200.0,74.6968,74.704,74.6609,74.6896,36200.0
2010-02-19 14:50:00,104.08,104.12,104.05,104.1,52000.0,74.704,74.7327,74.6825,74.7183,52000.0
2010-02-19 14:55:00,104.1,104.14,104.06,104.07,100000.0,74.7183,74.7471,74.6896,74.6968,100000.0
2010-02-19 15:00:00,104.06,104.07,104.02,104.04,63500.0,74.6896,74.6968,74.6609,74.6753,63500.0
2010-02-19 15:05:00,104.04,104.05,103.98,104.01,62500.0,74.6753,74.6825,74.6322,74.6537,62500.0
2010-02-19 15:10:00,104.02,104.04,103.82,103.83,202100.0,74.6609,74.6753,74.5174,74.5245,202100.0
2010-02-19 15:15:00,103.83,103.91,103.83,103.86,90200.0,74.5245,74.582,74.5245,74.5461,90200.0
2010-02-19 15:20:00,103.86,103.91,103.85,103.9,27300.0,74.5461,74.582,74.5389,74.5748,27300.0
2010-02-19 15:25:00,103.91,103.91,103.84,103.85,41400.0,74.582,74.582,74.5317,74.5389,41400.0
2010-02-19 15:30:00,103.85,103.98,103.85,103.97,73400.0,74.5389,74.6322,74.5389,74.625,73400.0
2010-02-19 15:35:00,103.97,104.05,103.95,104.04,229600.0,74.625,74.6825,74.6107,74.6753,229600.0
2010-02-19 15:40:00,104.04,104.22,104.04,104.13,225500.0,74.6753,74.8045,74.6753,74.7399,225500.0
2010-02-19 15:45:00,104.12,104.23,104.11,104.14,174100.0,74.7327,74.8116,74.7255,74.7471,174100.0
2010-02-19 15:50:00,104.14,104.17,104.03,104.03,134500.0,74.7471,74.7686,74.6681,74.6681,134500.0
2010-02-19 15:55:00,104.02,104.08,103.99,104.0,291300.0,74.6609,74.704,74.6394,74.6466,291300.0
2010-02-22 09:30:00,104.38,104.38,104.16,104.21,234600.0,74.9193,74.9193,74.7614,74.7973,234600.0
2010-02-22 09:35:00,104.22,104.29,104.05,104.15,203500.0,74.8045,74.8547,74.6825,74.7542,203500.0
2010-02-22 09:40:00,104.15,104.15,103.95,103.99,210400.0,74.7542,74.7542,74.6107,74.6394,210400.0
2010-02-22 09:45:00,103.99,104.07,103.95,103.98,105200.0,74.6394,74.6968,74.6107,74.6322,105200.0
2010-02-22 09:50:00,103.98,104.05,103.89,104.01,144500.0,74.6322,74.6825,74.5676,74.6537,144500.0
2010-02-22 09:55:00,104.01,104.11,104.01,104.07,73400.0,74.6537,74.7255,74.6537,74.6968,73400.0
2010-02-22 10:00:00,104.09,104.09,103.78,103.83,211200.0,74.7112,74.7112,74.4887,74.5245,211200.0
2010-02-22 10:05:00,103.84,103.93,103.75,103.76,282100.0,74.5317,74.5963,74.4671,74.4743,282100.0
2010-02-22 10:10:00,103.77,103.92,103.77,103.9,157300.0,74.4815,74.5891,74.4815,74.5748,157300.0
2010-02-22 10:15:00,103.89,104.02,103.88,103.94,60800.0,74.5676,74.6609,74.5604,74.6035,60800.0
2010-02-22 10:20:00,103.93,104.07,103.93,104.02,61600.0,74.5963,74.6968,74.5963,74.6609,61600.0
2010-02-22 10:25:00,104.01,104.11,104.01,104.06,154200.0,74.6537,74.7255,74.6537,74.6896,154200.0
2010-02-22 10:30:00,104.06,104.18,104.05,104.13,158500.0,74.6896,74.7758,74.6825,74.7399,158500.0
2010-02-22 10:35:00,104.12,104.13,104.03,104.08,77000.0,74.7327,74.7399,74.6681,74.704,77000.0
2010-02-22 10:40:00,104.1,104.15,104.07,104.12,72200.0,74.7183,74.7542,74.6968,74.7327,72200.0
2010-02-22 10:45:00,104.13,104.13,104.04,104.06,60100.0,74.7399,74.7399,74.6753,74.6896,60100.0
2010-02-22 10:50:00,104.06,104.07,103.98,104.03,75600.0,74.6896,74.6968,74.6322,74.6681,75600.0
2010-02-22 10:55:00,104.03,104.05,103.92,103.92,50400.0,74.6681,74.6825,74.5891,74.5891,50400.0
2010-02-22 11:00:00,103.93,103.97,103.92,103.95,30000.0,74.5963,74.625,74.5891,74.6107,30000.0
2010-02-22 11:05:00,103.95,103.96,103.88,103.88,48700.0,74.6107,74.6179,74.5604,74.5604,48700.0
2010-02-22 11:10:00,103.89,103.89,103.78,103.81,81500.0,74.5676,74.5676,74.4887,74.5102,81500.0
2010-02-22 11:15:00,103.8,103.93,103.78,103.92,55400.0,74.503,74.5963,74.4887,74.5891,55400.0
2010-02-22 11:20:00,103.92,103.97,103.91,103.94,38400.0,74.5891,74.625,74.582,74.6035,38400.0
2010-02-22 11:25:00,103.94,103.94,103.8,103.87,36100.0,74.6035,74.6035,74.503,74.5533,36100.0
2010-02-22 11:30:00,103.87,103.92,103.8,103.83,44500.0,74.5533,74.5891,74.503,74.5245,44500.0
2010-02-22 11:35:00,103.83,103.88,103.79,103.85,88300.0,74.5245,74.5604,74.4958,74.5389,88300.0
2010-02-22 11:40:00,103.85,104.01,103.85,103.97,54200.0,74.5389,74.6537,74.5389,74.625,54200.0
2010-02-22 11:45:00,103.97,104.0,103.91,103.91,42900.0,74.625,74.6466,74.582,74.582,42900.0
2010-02-22 11:50:00,103.91,103.92,103.81,103.82,45000.0,74.582,74.5891,74.5102,74.5174,45000.0
2010-02-22 11:55:00,103.81,103.9,103.8,103.87,30700.0,74.5102,74.5748,74.503,74.5533,30700.0
2010-02-22 12:00:00,103.87,103.92,103.84,103.92,28200.0,74.5533,74.5891,74.5317,74.5891,28200.0
2010-02-22 12:05:00,103.91,103.95,103.91,103.93,8000.0,74.582,74.6107,74.582,74.5963,8000.0
2010-02-22 12:10:00,103.92,103.98,103.91,103.97,16600.0,74.5891,74.6322,74.582,74.625,16600.0
2010-02-22 12:15:00,103.96,103.96,103.87,103.87,12800.0,74.6179,74.6179,74.5533,74.5533,12800.0
2010-02-22 12:20:00,103.89,103.89,103.83,103.83,13500.0,74.5676,74.5676,74.5245,74.5245,13500.0
2010-02-22 12:25:00,103.83,103.86,103.79,103.84,27000.0,74.5245,74.5461,74.4958,74.5317,27000.0
2010-02-22 12:30:00,103.86,103.89,103.85,103.87,21600.0,74.5461,74.5676,74.5389,74.5533,21600.0
2010-02-22 12:35:00,103.88,104.0,103.88,103.98,43900.0,74.5604,74.6466,74.5604,74.6322,43900.0
2010-02-22 12:40:00,103.98,104.0,103.95,103.95,20700.0,74.6322,74.6466,74.6107,74.6107,20700.0
2010-02-22 12:45:00,103.96,104.03,103.96,103.98,26600.0,74.6179,74.6681,74.6179,74.6322,26600.0
2010-02-22 12:50:00,103.98,103.98,103.93,103.96,23700.0,74.6322,74.6322,74.5963,74.6179,23700.0
2010-02-22 12:55:00,103.96,103.99,103.94,103.98,12400.0,74.6179,74.6394,74.6035,74.6322,12400.0
2010-02-22 13:00:00,104.01,104.02,103.97,103.98,22800.0,74.6537,74.6609,74.625,74.6322,22800.0
2010-02-22 13:05:00,103.99,103.99,103.9,103.93,30700.0,74.6394,74.6394,74.5748,74.5963,30700.0
2010-02-22 13:10:00,103.93,103.94,103.89,103.89,8800.0,74.5963,74.6035,74.5676,74.5676,8800.0
2010-02-22 13:15:00,103.88,103.91,103.86,103.89,16000.0,74.5604,74.582,74.5461,74.5676,16000.0
2010-02-22 13:20:00,103.88,103.94,103.87,103.91,7500.0,74.5604,74.6035,74.5533,74.582,7500.0
2010-02-22 13:25:00,103.91,103.93,103.9,103.91,21000.0,74.582,74.5963,74.5748,74.582,21000.0
2010-02-22 13:30:00,103.9,103.93,103.88,103.93,21200.0,74.5748,74.5963,74.5604,74.5963,21200.0
2010-02-22 13:35:00,103.93,103.96,103.93,103.93,24200.0,74.5963,74.6179,74.5963,74.5963,24200.0
2010-02-22 13:40:00,103.94,104.01,103.92,104.01,21000.0,74.6035,74.6537,74.5891,74.6537,21000.0
2010-02-22 13:45:00,104.0,104.07,103.99,104.02,70100.0,74.6466,74.6968,74.6394,74.6609,70100.0
2010-02-22 13:50:00,104.03,104.03,104.0,104.01,51600.0,74.6681,74.6681,74.6466,74.6537,51600.0
2010-02-22 13:55:00,104.0,104.01,103.92,103.93,64300.0,74.6466,74.6537,74.5891,74.5963,64300.0
2010-02-22 14:00:00,103.94,104.0,103.94,104.0,61400.0,74.6035,74.6466,74.6035,74.6466,61400.0
2010-02-22 14:05:00,104.0,104.0,103.94,103.96,11100.0,74.6466,74.6466,74.6035,74.6179,11100.0
2010-02-22 14:10:00,103.97,103.99,103.95,103.97,11900.0,74.625,74.6394,74.6107,74.625,11900.0
2010-02-22 14:15:00,103.97,104.02,103.96,104.02,42700.0,74.625,74.6609,74.6179,74.6609,42700.0
2010-02-22 14:20:00,104.02,104.12,104.01,104.08,60100.0,74.6609,74.7327,74.6537,74.704,60100.0
2010-02-22 14:25:00,104.08,104.08,104.03,104.05,28200.0,74.704,74.704,74.6681,74.6825,28200.0
2010-02-22 14:30:00,104.06,104.11,104.06,104.09,9000.0,74.6896,74.7255,74.6896,74.7112,9000.0
2010-02-22 14:35:00,104.08,104.1,104.06,104.09,11100.0,74.704,74.7183,74.6896,74.7112,11100.0
2010-02-22 14:40:00,104.1,104.1,104.06,104.1,44700.0,74.7183,74.7183,74.6896,74.7183,44700.0
2010-02-22 14:45:00,104.1,104.15,104.1,104.1,29400.0,74.7183,74.7542,74.7183,74.7183,29400.0
2010-02-22 14:50:00,104.12,104.16,104.1,104.14,41700.0,74.7327,74.7614,74.7183,74.7471,41700.0
2010-02-22 14:55:00,104.13,104.17,104.11,104.13,64000.0,74.7399,74.7686,74.7255,74.7399,64000.0
2010-02-22 15:00:00,104.11,104.12,104.07,104.08,55400.0,74.7255,74.7327,74.6968,74.704,55400.0
2010-02-22 15:05:00,104.08,104.12,104.07,104.08,148100.0,74.704,74.7327,74.6968,74.704,148100.0
2010-02-22 15:10:00,104.08,104.16,104.07,104.16,24600.0,74.704,74.7614,74.6968,74.7614,24600.0
2010-02-22 15:15:00,104.16,104.19,104.15,104.17,82500.0,74.7614,74.7829,74.7542,74.7686,82500.0
2010-02-22 15:20:00,104.18,104.21,104.11,104.12,43200.0,74.7758,74.7973,74.7255,74.7327,43200.0
2010-02-22 15:25:00,104.11,104.14,104.1,104.1,15600.0,74.7255,74.7471,74.7183,74.7183,15600.0
2010-02-22 15:30:00,104.11,104.11,104.02,104.07,55500.0,74.7255,74.7255,74.6609,74.6968,55500.0
2010-02-22 15:35:00,104.07,104.09,104.05,104.05,32900.0,74.6968,74.7112,74.6825,74.6825,32900.0
2010-02-22 15:40:00,104.05,104.05,103.8,103.82,180500.0,74.6825,74.6825,74.503,74.5174,180500.0
2010-02-22 15:45:00,103.82,103.86,103.75,103.77,111400.0,74.5174,74.5461,74.4671,74.4815,111400.0
2010-02-22 15:50:00,103.77,103.81,103.76,103.8,153800.0,74.4815,74.5102,74.4743,74.503,153800.0
2010-02-22 15:55:00,103.8,103.84,103.71,103.82,150300.0,74.503,74.5317,74.4384,74.5174,150300.0
2010-02-23 09:30:00,103.61,103.77,103.53,103.75,155000.0,74.3666,74.4815,74.3092,74.4671,155000.0
2010-02-23 09:35:00,103.75,103.78,103.64,103.71,172300.0,74.4671,74.4887,74.3882,74.4384,172300.0
2010-02-23 09:40:00,103.72,103.94,103.72,103.92,330400.0,74.4456,74.6035,74.4456,74.5891,330400.0
2010-02-23 09:45:00,103.93,104.14,103.92,104.09,183500.0,74.5963,74.7471,74.5891,74.7112,183500.0
2010-02-23 09:50:00,104.1,104.11,103.99,104.07,232000.0,74.7183,74.7255,74.6394,74.6968,232000.0
2010-02-23 09:55:00,104.08,104.1,103.76,103.99,188300.0,74.704,74.7183,74.4743,74.6394,188300.0
2010-02-23 10:00:00,103.99,104.02,103.35,103.44,994500.0,74.6394,74.6609,74.18,74.2446,994500.0
2010-02-23 10:05:00,103.45,103.46,103.35,103.44,459400.0,74.2518,74.259,74.18,74.2446,459400.0
2010-02-23 10:10:00,103.44,103.44,103.12,103.12,510600.0,74.2446,74.2446,74.0149,74.0149,510600.0
2010-02-23 10:15:00,103.12,103.23,103.03,103.19,363300.0,74.0149,74.0939,73.9503,74.0652,363300.0
2010-02-23 10:20:00,103.19,103.19,103.08,103.18,235500.0,74.0652,74.0652,73.9862,74.058,235500.0
2010-02-23 10:25:00,103.18,103.22,103.1,103.15,205000.0,74.058,74.0867,74.0006,74.0365,205000.0
2010-02-23 10:30:00,103.14,103.15,102.97,103.06,230800.0,74.0293,74.0365,73.9073,73.9719,230800.0
2010-02-23 10:35:00,103.05,103.16,102.99,103.13,170200.0,73.9647,74.0437,73.9216,74.0221,170200.0
2010-02-23 10:40:00,103.13,103.2,103.06,103.18,128600.0,74.0221,74.0724,73.9719,74.058,128600.0
2010-02-23 10:45:00,103.19,103.21,103.09,103.1,218200.0,74.0652,74.0795,73.9934,74.0006,218200.0
2010-02-23 10:50:00,103.11,103.34,103.07,103.09,52000.0,74.0078,74.1728,73.9791,73.9934,52000.0
2010-02-23 10:55:00,103.09,103.24,103.07,103.2,99200.0,73.9934,74.1011,73.9791,74.0724,99200.0
2010-02-23 11:00:00,103.21,103.3,103.16,103.18,239300.0,74.0795,74.1441,74.0437,74.058,239300.0
2010-02-23 11:05:00,103.17,103.17,103.07,103.11,66400.0,74.0508,74.0508,73.9791,74.0078,66400.0
2010-02-23 11:10:00,103.11,103.11,103.03,103.09,43800.0,74.0078,74.0078,73.9503,73.9934,43800.0
2010-02-23 11:15:00,103.07,103.09,103.02,103.06,112500.0,73.9791,73.9934,73.9432,73.9719,112500.0
2010-02-23 11:20:00,103.07,103.15,103.07,103.11,82500.0,73.9791,74.0365,73.9791,74.0078,82500.0
2010-02-23 11:25:00,103.11,103.15,103.06,103.11,184900.0,74.0078,74.0365,73.9719,74.0078,184900.0
2010-02-23 11:30:00,103.11,103.2,103.08,103.18,63100.0,74.0078,74.0724,73.9862,74.058,63100.0
2010-02-23 11:35:00,103.18,103.26,103.18,103.21,86300.0,74.058,74.1154,74.058,74.0795,86300.0
2010-02-23 11:40:00,103.22,103.25,103.2,103.23,90200.0,74.0867,74.1082,74.0724,74.0939,90200.0
2010-02-23 11:45:00,103.23,103.25,103.18,103.25,53200.0,74.0939,74.1082,74.058,74.1082,53200.0
2010-02-23 11:50:00,103.26,103.26,103.13,103.21,111300.0,74.1154,74.1154,74.0221,74.0795,111300.0
2010-02-23 11:55:00,103.21,103.23,103.1,103.16,37200.0,74.0795,74.0939,74.0006,74.0437,37200.0
2010-02-23 12:00:00,103.15,103.18,103.06,103.1,73400.0,74.0365,74.058,73.9719,74.0006,73400.0
2010-02-23 12:05:00,103.09,103.13,103.08,103.09,32900.0,73.9934,74.0221,73.9862,73.9934,32900.0
2010-02-23 12:10:00,103.09,103.12,103.08,103.11,37700.0,73.9934,74.0149,73.9862,74.0078,37700.0
2010-02-23 12:15:00,103.12,103.12,103.03,103.06,104400.0,74.0149,74.0149,73.9503,73.9719,104400.0
2010-02-23 12:20:00,103.05,103.05,102.94,102.98,153800.0,73.9647,73.9647,73.8857,73.9145,153800.0
2010-02-23 12:25:00,102.97,102.98,102.91,102.98,58200.0,73.9073,73.9145,73.8642,73.9145,58200.0
2010-02-23 12:30:00,102.98,103.05,102.95,103.04,69300.0,73.9145,73.9647,73.8929,73.9575,69300.0
2010-02-23 12:35:00,103.03,103.04,102.91,102.98,66500.0,73.9503,73.9575,73.8642,73.9145,66500.0
2010-02-23 12:40:00,102.98,102.98,102.83,102.86,124100.0,73.9145,73.9145,73.8068,73.8283,124100.0
2010-02-23 12:45:00,102.85,102.93,102.8,102.92,139200.0,73.8211,73.8786,73.7853,73.8714,139200.0
2010-02-23 12:50:00,102.93,102.97,102.89,102.94,72900.0,73.8786,73.9073,73.8499,73.8857,72900.0
2010-02-23 12:55:00,102.94,103.0,102.92,103.0,37700.0,73.8857,73.9288,73.8714,73.9288,37700.0
2010-02-23 13:00:00,103.02,103.02,102.91,102.94,35600.0,73.9432,73.9432,73.8642,73.8857,35600.0
2010-02-23 13:05:00,102.93,102.96,102.89,102.95,44300.0,73.8786,73.9001,73.8499,73.8929,44300.0
2010-02-23 13:10:00,102.96,103.01,102.93,102.94,34400.0,73.9001,73.936,73.8786,73.8857,34400.0
2010-02-23 13:15:00,102.93,102.98,102.91,102.98,27000.0,73.8786,73.9145,73.8642,73.9145,27000.0
2010-02-23 13:20:00,102.96,103.05,102.96,103.04,99200.0,73.9001,73.9647,73.9001,73.9575,99200.0
2010-02-23 13:25:00,103.04,103.11,103.04,103.07,73400.0,73.9575,74.0078,73.9575,73.9791,73400.0
2010-02-23 13:30:00,103.06,103.07,102.97,102.98,77000.0,73.9719,73.9791,73.9073,73.9145,77000.0
2010-02-23 13:35:00,102.98,102.99,102.94,102.95,25400.0,73.9145,73.9216,73.8857,73.8929,25400.0
2010-02-23 13:40:00,102.96,102.97,102.85,102.85,41900.0,73.9001,73.9073,73.8211,73.8211,41900.0
2010-02-23 13:45:00,102.84,102.9,102.77,102.89,103000.0,73.814,73.857,73.7637,73.8499,103000.0
2010-02-23 13:50:00,102.89,102.92,102.87,102.87,30900.0,73.8499,73.8714,73.8355,73.8355,30900.0
2010-02-23 13:55:00,102.86,102.9,102.79,102.82,41100.0,73.8283,73.857,73.7781,73.7996,41100.0
2010-02-23 14:00:00,102.82,102.82,102.69,102.78,116500.0,73.7996,73.7996,73.7063,73.7709,116500.0
2010-02-23 14:05:00,102.78,102.87,102.78,102.85,74500.0,73.7709,73.8355,73.7709,73.8211,74500.0
2010-02-23 14:10:00,102.85,102.97,102.84,102.9,79000.0,73.8211,73.9073,73.814,73.857,79000.0
2010-02-23 14:15:00,102.89,102.95,102.84,102.84,59000.0,73.8499,73.8929,73.814,73.814,59000.0
2010-02-23 14:20:00,102.83,102.86,102.79,102.86,77100.0,73.8068,73.8283,73.7781,73.8283,77100.0
2010-02-23 14:25:00,102.86,102.88,102.79,102.82,52100.0,73.8283,73.8427,73.7781,73.7996,52100.0
2010-02-23 14:30:00,102.82,102.83,102.73,102.82,81200.0,73.7996,73.8068,73.735,73.7996,81200.0
2010-02-23 14:35:00,102.84,102.97,102.84,102.94,90200.0,73.814,73.9073,73.814,73.8857,90200.0
2010-02-23 14:40:00,102.93,103.04,102.91,102.99,84800.0,73.8786,73.9575,73.8642,73.9216,84800.0
2010-02-23 14:45:00,102.99,103.0,102.94,102.97,90000.0,73.9216,73.9288,73.8857,73.9073,90000.0
2010-02-23 14:50:00,102.99,103.1,102.98,103.1,82200.0,73.9216,74.0006,73.9145,74.0006,82200.0
2010-02-23 14:55:00,103.09,103.1,102.99,103.02,109800.0,73.9934,74.0006,73.9216,73.9432,109800.0
2010-02-23 15:00:00,103.03,103.09,102.97,102.98,96600.0,73.9503,73.9934,73.9073,73.9145,96600.0
2010-02-23 15:05:00,102.98,103.05,102.97,102.97,80400.0,73.9145,73.9647,73.9073,73.9073,80400.0
2010-02-23 15:10:00,102.97,103.11,102.95,103.11,86300.0,73.9073,74.0078,73.8929,74.0078,86300.0
2010-02-23 15:15:00,103.11,103.21,103.08,103.2,140600.0,74.0078,74.0795,73.9862,74.0724,140600.0
2010-02-23 15:20:00,103.19,103.2,103.12,103.13,102000.0,74.0652,74.0724,74.0149,74.0221,102000.0
2010-02-23 15:25:00,103.13,103.18,103.1,103.14,203400.0,74.0221,74.058,74.0006,74.0293,203400.0
2010-02-23 15:30:00,103.14,103.15,103.0,103.0,90500.0,74.0293,74.0365,73.9288,73.9288,90500.0
2010-02-23 15:35:00,103.0,103.1,102.99,103.1,114000.0,73.9288,74.0006,73.9216,74.0006,114000.0
2010-02-23 15:40:00,103.1,103.1,102.97,102.98,147600.0,74.0006,74.0006,73.9073,73.9145,147600.0
2010-02-23 15:45:00,102.98,103.02,102.92,102.94,169400.0,73.9145,73.9432,73.8714,73.8857,169400.0
2010-02-23 15:50:00,102.95,102.95,102.85,102.9,257700.0,73.8929,73.8929,73.8211,73.857,257700.0
2010-02-23 15:55:00,102.89,102.92,102.78,102.85,289900.0,73.8499,73.8714,73.7709,73.8211,289900.0
2010-02-23 16:00:00,102.86,103.06,102.82,103.03,114500.0,73.8283,73.9719,73.7996,73.9503,114500.0
2010-02-23 16:05:00,103.03,103.07,103.03,103.07,31600.0,73.9503,73.9791,73.9503,73.9791,31600.0
2010-02-23 16:10:00,103.05,103.18,103.05,103.18,9800.0,73.9647,74.058,73.9647,74.058,9800.0
2010-02-24 09:30:00,103.18,103.32,103.17,103.31,149000.0,74.058,74.1585,74.0508,74.1513,149000.0
2010-02-24 09:35:00,103.31,103.33,103.17,103.23,114700.0,74.1513,74.1657,74.0508,74.0939,114700.0
2010-02-24 09:40:00,103.24,103.32,103.2,103.29,196100.0,74.1011,74.1585,74.0724,74.137,196100.0
2010-02-24 09:45:00,103.31,103.54,103.31,103.54,390100.0,74.1513,74.3164,74.1513,74.3164,390100.0
2010-02-24 09:50:00,103.55,103.61,103.51,103.57,179500.0,74.3236,74.3666,74.2949,74.3379,179500.0
2010-02-24 09:55:00,103.57,103.61,103.49,103.5,99000.0,74.3379,74.3666,74.2805,74.2877,99000.0
2010-02-24 10:00:00,103.5,103.5,103.21,103.37,813500.0,74.2877,74.2877,74.0795,74.1944,813500.0
2010-02-24 10:05:00,103.36,103.38,103.16,103.17,284600.0,74.1872,74.2016,74.0437,74.0508,284600.0
2010-02-24 10:10:00,103.18,103.27,103.11,103.26,214100.0,74.058,74.1226,74.0078,74.1154,214100.0
2010-02-24 10:15:00,103.25,103.25,103.05,103.15,211000.0,74.1082,74.1082,73.9647,74.0365,211000.0
2010-02-24 10:20:00,103.12,103.12,102.99,103.07,237400.0,74.0149,74.0149,73.9216,73.9791,237400.0
2010-02-24 10:25:00,103.08,103.2,103.08,103.14,87100.0,73.9862,74.0724,73.9862,74.0293,87100.0
2010-02-24 10:30:00,103.14,103.28,103.06,103.24,68000.0,74.0293,74.1298,73.9719,74.1011,68000.0
2010-02-24 10:35:00,103.24,103.59,103.24,103.56,290600.0,74.1011,74.3523,74.1011,74.3308,290600.0
2010-02-24 10:40:00,103.58,103.67,103.52,103.56,300100.0,74.3451,74.4097,74.302,74.3308,300100.0
2010-02-24 10:45:00,103.57,103.95,103.57,103.92,578800.0,74.3379,74.6107,74.3379,74.5891,578800.0
2010-02-24 10:50:00,103.91,103.94,103.8,103.84,131000.0,74.582,74.6035,74.503,74.5317,131000.0
2010-02-24 10:55:00,103.81,103.89,103.79,103.83,218500.0,74.5102,74.5676,74.4958,74.5245,218500.0
2010-02-24 11:00:00,103.83,103.9,103.8,103.86,164700.0,74.5245,74.5748,74.503,74.5461,164700.0
2010-02-24 11:05:00,103.86,103.95,103.81,103.83,203000.0,74.5461,74.6107,74.5102,74.5245,203000.0
2010-02-24 11:10:00,103.83,103.88,103.75,103.77,68800.0,74.5245,74.5604,74.4671,74.4815,68800.0
2010-02-24 11:15:00,103.76,103.76,103.66,103.7,179300.0,74.4743,74.4743,74.4025,74.4312,179300.0
2010-02-24 11:20:00,103.7,103.73,103.62,103.65,126800.0,74.4312,74.4528,74.3738,74.3954,126800.0
2010-02-24 11:25:00,103.66,103.69,103.59,103.65,83000.0,74.4025,74.4241,74.3523,74.3954,83000.0
2010-02-24 11:30:00,103.66,103.77,103.63,103.76,228100.0,74.4025,74.4815,74.381,74.4743,228100.0
2010-02-24 11:35:00,103.75,103.75,103.66,103.67,69800.0,74.4671,74.4671,74.4025,74.4097,69800.0
2010-02-24 11:40:00,103.68,103.73,103.6,103.62,67600.0,74.4169,74.4528,74.3595,74.3738,67600.0
2010-02-24 11:45:00,103.62,103.69,103.61,103.63,44200.0,74.3738,74.4241,74.3666,74.381,44200.0
2010-02-24 11:50:00,103.64,103.72,103.62,103.7,57700.0,74.3882,74.4456,74.3738,74.4312,57700.0
2010-02-24 11:55:00,103.71,103.74,103.68,103.7,96100.0,74.4384,74.4599,74.4169,74.4312,96100.0
2010-02-24 12:00:00,103.7,103.72,103.64,103.64,45500.0,74.4312,74.4456,74.3882,74.3882,45500.0
2010-02-24 12:05:00,103.64,103.65,103.6,103.62,26200.0,74.3882,74.3954,74.3595,74.3738,26200.0
2010-02-24 12:10:00,103.61,103.66,103.6,103.66,29300.0,74.3666,74.4025,74.3595,74.4025,29300.0
2010-02-24 12:15:00,103.66,103.78,103.65,103.75,51600.0,74.4025,74.4887,74.3954,74.4671,51600.0
2010-02-24 12:20:00,103.76,103.79,103.74,103.76,41800.0,74.4743,74.4958,74.4599,74.4743,41800.0
2010-02-24 12:25:00,103.77,103.83,103.68,103.72,79600.0,74.4815,74.5245,74.4169,74.4456,79600.0
2010-02-24 12:30:00,103.72,103.72,103.68,103.71,29000.0,74.4456,74.4456,74.4169,74.4384,29000.0
2010-02-24 12:35:00,103.72,103.72,103.67,103.67,34200.0,74.4456,74.4456,74.4097,74.4097,34200.0
2010-02-24 12:40:00,103.67,103.79,103.66,103.79,24000.0,74.4097,74.4958,74.4025,74.4958,24000.0
2010-02-24 12:45:00,103.78,103.78,103.74,103.77,20600.0,74.4887,74.4887,74.4599,74.4815,20600.0
2010-02-24 12:50:00,103.75,103.78,103.7,103.72,37600.0,74.4671,74.4887,74.4312,74.4456,37600.0
2010-02-24 12:55:00,103.73,103.74,103.67,103.68,65400.0,74.4528,74.4599,74.4097,74.4169,65400.0
2010-02-24 13:00:00,103.68,103.71,103.62,103.69,65200.0,74.4169,74.4384,74.3738,74.4241,65200.0
2010-02-24 13:05:00,103.7,103.71,103.67,103.69,36300.0,74.4312,74.4384,74.4097,74.4241,36300.0
2010-02-24 13:10:00,103.69,103.77,103.69,103.76,34700.0,74.4241,74.4815,74.4241,74.4743,34700.0
2010-02-24 13:15:00,103.77,103.94,103.77,103.87,82900.0,74.4815,74.6035,74.4815,74.5533,82900.0
2010-02-24 13:20:00,103.87,103.89,103.85,103.87,24300.0,74.5533,74.5676,74.5389,74.5533,24300.0
2010-02-24 13:25:00,103.87,103.88,103.82,103.83,18200.0,74.5533,74.5604,74.5174,74.5245,18200.0
2010-02-24 13:30:00,103.83,103.88,103.81,103.81,20000.0,74.5245,74.5604,74.5102,74.5102,20000.0
2010-02-24 13:35:00,103.81,103.83,103.79,103.79,12500.0,74.5102,74.5245,74.4958,74.4958,12500.0
2010-02-24 13:40:00,103.79,103.79,103.69,103.73,44700.0,74.4958,74.4958,74.4241,74.4528,44700.0
2010-02-24 13:45:00,103.72,103.76,103.7,103.75,12600.0,74.4456,74.4743,74.4312,74.4671,12600.0
2010-02-24 13:50:00,103.75,103.82,103.75,103.81,12500.0,74.4671,74.5174,74.4671,74.5102,12500.0
2010-02-24 13:55:00,103.81,103.81,103.77,103.8,19500.0,74.5102,74.5102,74.4815,74.503,19500.0
2010-02-24 14:00:00,103.81,103.81,103.68,103.69,29000.0,74.5102,74.5102,74.4169,74.4241,29000.0
2010-02-24 14:05:00,103.69,103.75,103.68,103.68,29000.0,74.4241,74.4671,74.4169,74.4169,29000.0
2010-02-24 14:10:00,103.69,103.75,103.68,103.7,39300.0,74.4241,74.4671,74.4169,74.4312,39300.0
2010-02-24 14:15:00,103.71,103.72,103.62,103.68,30700.0,74.4384,74.4456,74.3738,74.4169,30700.0
2010-02-24 14:20:00,103.68,103.71,103.63,103.64,46800.0,74.4169,74.4384,74.381,74.3882,46800.0
2010-02-24 14:25:00,103.65,103.7,103.63,103.66,43800.0,74.3954,74.4312,74.381,74.4025,43800.0
2010-02-24 14:30:00,103.66,103.66,103.47,103.5,173400.0,74.4025,74.4025,74.2662,74.2877,173400.0
2010-02-24 14:35:00,103.49,103.54,103.42,103.46,195100.0,74.2805,74.3164,74.2303,74.259,195100.0
2010-02-24 14:40:00,103.46,103.55,103.36,103.55,112300.0,74.259,74.3236,74.1872,74.3236,112300.0
2010-02-24 14:45:00,103.54,103.59,103.47,103.57,61800.0,74.3164,74.3523,74.2662,74.3379,61800.0
2010-02-24 14:50:00,103.58,103.6,103.48,103.5,50500.0,74.3451,74.3595,74.2733,74.2877,50500.0
2010-02-24 14:55:00,103.51,103.56,103.48,103.49,36200.0,74.2949,74.3308,74.2733,74.2805,36200.0
2010-02-24 15:00:00,103.5,103.56,103.46,103.56,60400.0,74.2877,74.3308,74.259,74.3308,60400.0
2010-02-24 15:05:00,103.56,103.59,103.54,103.56,31200.0,74.3308,74.3523,74.3164,74.3308,31200.0
2010-02-24 15:10:00,103.56,103.66,103.55,103.6,62300.0,74.3308,74.4025,74.3236,74.3595,62300.0
2010-02-24 15:15:00,103.59,103.59,103.53,103.54,44400.0,74.3523,74.3523,74.3092,74.3164,44400.0
2010-02-24 15:20:00,103.55,103.62,103.52,103.59,52400.0,74.3236,74.3738,74.302,74.3523,52400.0
2010-02-24 15:25:00,103.59,103.6,103.57,103.6,20600.0,74.3523,74.3595,74.3379,74.3595,20600.0
2010-02-24 15:30:00,103.6,103.6,103.52,103.6,73400.0,74.3595,74.3595,74.302,74.3595,73400.0
2010-02-24 15:35:00,103.59,103.71,103.59,103.67,100100.0,74.3523,74.4384,74.3523,74.4097,100100.0
2010-02-24 15:40:00,103.7,103.76,103.66,103.67,47900.0,74.4312,74.4743,74.4025,74.4097,47900.0
2010-02-24 15:45:00,103.66,103.77,103.65,103.66,144800.0,74.4025,74.4815,74.3954,74.4025,144800.0
2010-02-24 15:50:00,103.66,103.77,103.66,103.76,83400.0,74.4025,74.4815,74.4025,74.4743,83400.0
2010-02-24 15:55:00,103.76,103.82,103.71,103.71,181500.0,74.4743,74.5174,74.4384,74.4384,181500.0
2010-02-25 09:30:00,102.25,102.31,102.09,102.26,404700.0,73.3905,73.4336,73.2757,73.3977,404700.0
2010-02-25 09:35:00,102.27,102.4,102.19,102.39,192400.0,73.4048,73.4982,73.3474,73.491,192400.0
2010-02-25 09:40:00,102.38,102.41,102.2,102.2,273500.0,73.4838,73.5053,73.3546,73.3546,273500.0
2010-02-25 09:45:00,102.19,102.19,101.99,102.17,271800.0,73.3474,73.3474,73.2039,73.3331,271800.0
2010-02-25 09:50:00,102.17,102.28,102.14,102.27,134500.0,73.3331,73.412,73.3115,73.4048,134500.0
2010-02-25 09:55:00,102.26,102.31,102.2,102.24,80500.0,73.3977,73.4336,73.3546,73.3833,80500.0
2010-02-25 10:00:00,102.23,102.23,102.04,102.19,121700.0,73.3761,73.3761,73.2398,73.3474,121700.0
2010-02-25 10:05:00,102.19,102.29,102.06,102.14,136000.0,73.3474,73.4192,73.2541,73.3115,136000.0
2010-02-25 10:10:00,102.14,102.23,102.07,102.14,125500.0,73.3115,73.3761,73.2613,73.3115,125500.0
2010-02-25 10:15:00,102.15,102.25,102.11,102.19,181300.0,73.3187,73.3905,73.29,73.3474,181300.0
2010-02-25 10:20:00,102.2,102.32,102.2,102.29,165900.0,73.3546,73.4407,73.3546,73.4192,165900.0
2010-02-25 10:25:00,102.29,102.32,102.15,102.3,84400.0,73.4192,73.4407,73.3187,73.4264,84400.0
2010-02-25 10:30:00,102.3,102.33,102.2,102.32,122700.0,73.4264,73.4479,73.3546,73.4407,122700.0
2010-02-25 10:35:00,102.31,102.32,102.19,102.21,85000.0,73.4336,73.4407,73.3474,73.3618,85000.0
2010-02-25 10:40:00,102.21,102.28,102.16,102.22,45600.0,73.3618,73.412,73.3259,73.369,45600.0
2010-02-25 10:45:00,102.24,102.31,102.19,102.25,71800.0,73.3833,73.4336,73.3474,73.3905,71800.0
2010-02-25 10:50:00,102.25,102.31,102.24,102.28,27100.0,73.3905,73.4336,73.3833,73.412,27100.0
2010-02-25 10:55:00,102.28,102.32,102.18,102.19,51600.0,73.412,73.4407,73.3403,73.3474,51600.0
2010-02-25 11:00:00,102.2,102.22,102.12,102.13,76900.0,73.3546,73.369,73.2972,73.3044,76900.0
2010-02-25 11:05:00,102.13,102.22,102.12,102.22,74000.0,73.3044,73.369,73.2972,73.369,74000.0
2010-02-25 11:10:00,102.22,102.29,102.19,102.2,75700.0,73.369,73.4192,73.3474,73.3546,75700.0
2010-02-25 11:15:00,102.19,102.19,102.1,102.13,61100.0,73.3474,73.3474,73.2828,73.3044,61100.0
2010-02-25 11:20:00,102.12,102.16,102.03,102.1,123700.0,73.2972,73.3259,73.2326,73.2828,123700.0
2010-02-25 11:25:00,102.12,102.15,102.06,102.09,72000.0,73.2972,73.3187,73.2541,73.2757,72000.0
2010-02-25 11:30:00,102.07,102.08,101.95,102.03,130500.0,73.2613,73.2685,73.1752,73.2326,130500.0
2010-02-25 11:35:00,102.04,102.04,101.92,101.96,83200.0,73.2398,73.2398,73.1536,73.1823,83200.0
2010-02-25 11:40:00,101.96,102.12,101.96,102.09,74300.0,73.1823,73.2972,73.1823,73.2757,74300.0
2010-02-25 11:45:00,102.1,102.12,102.03,102.09,73000.0,73.2828,73.2972,73.2326,73.2757,73000.0
2010-02-25 11:50:00,102.07,102.09,101.98,101.98,38800.0,73.2613,73.2757,73.1967,73.1967,38800.0
2010-02-25 11:55:00,101.98,102.05,101.96,102.04,92100.0,73.1967,73.2469,73.1823,73.2398,92100.0
2010-02-25 12:00:00,102.04,102.12,101.99,102.08,52700.0,73.2398,73.2972,73.2039,73.2685,52700.0
2010-02-25 12:05:00,102.1,102.22,102.09,102.2,61500.0,73.2828,73.369,73.2757,73.3546,61500.0
2010-02-25 12:10:00,102.21,102.25,102.16,102.2,51700.0,73.3618,73.3905,73.3259,73.3546,51700.0
2010-02-25 12:15:00,102.2,102.26,102.19,102.21,52200.0,73.3546,73.3977,73.3474,73.3618,52200.0
2010-02-25 12:20:00,102.22,102.24,102.2,102.22,43800.0,73.369,73.3833,73.3546,73.369,43800.0
2010-02-25 12:25:00,102.21,102.21,102.15,102.19,36500.0,73.3618,73.3618,73.3187,73.3474,36500.0
2010-02-25 12:30:00,102.2,102.26,102.19,102.26,25600.0,73.3546,73.3977,73.3474,73.3977,25600.0
2010-02-25 12:35:00,102.27,102.31,102.23,102.3,35300.0,73.4048,73.4336,73.3761,73.4264,35300.0
2010-02-25 12:40:00,102.29,102.39,102.27,102.31,203900.0,73.4192,73.491,73.4048,73.4336,203900.0
2010-02-25 12:45:00,102.3,102.32,102.24,102.29,60100.0,73.4264,73.4407,73.3833,73.4192,60100.0
2010-02-25 12:50:00,102.29,102.36,102.26,102.31,46400.0,73.4192,73.4694,73.3977,73.4336,46400.0
2010-02-25 12:55:00,102.31,102.33,102.21,102.24,69400.0,73.4336,73.4479,73.3618,73.3833,69400.0
2010-02-25 13:00:00,102.25,102.29,102.24,102.24,44100.0,73.3905,73.4192,73.3833,73.3833,44100.0
2010-02-25 13:05:00,102.24,102.24,102.18,102.21,51800.0,73.3833,73.3833,73.3403,73.3618,51800.0
2010-02-25 13:10:00,102.22,102.24,102.18,102.23,17500.0,73.369,73.3833,73.3403,73.3761,17500.0
2010-02-25 13:15:00,102.23,102.23,102.17,102.23,24000.0,73.3761,73.3761,73.3331,73.3761,24000.0
2010-02-25 13:20:00,102.24,102.31,102.24,102.26,39000.0,73.3833,73.4336,73.3833,73.3977,39000.0
2010-02-25 13:25:00,102.26,102.26,102.2,102.2,15700.0,73.3977,73.3977,73.3546,73.3546,15700.0
2010-02-25 13:30:00,102.19,102.25,102.19,102.24,21800.0,73.3474,73.3905,73.3474,73.3833,21800.0
2010-02-25 13:35:00,102.23,102.29,102.2,102.29,24300.0,73.3761,73.4192,73.3546,73.4192,24300.0
2010-02-25 13:40:00,102.29,102.33,102.24,102.31,57100.0,73.4192,73.4479,73.3833,73.4336,57100.0
2010-02-25 13:45:00,102.32,102.52,102.32,102.48,139100.0,73.4407,73.5843,73.4407,73.5556,139100.0
2010-02-25 13:50:00,102.48,102.57,102.48,102.53,71300.0,73.5556,73.6202,73.5556,73.5915,71300.0
2010-02-25 13:55:00,102.54,102.79,102.52,102.79,223000.0,73.5986,73.7781,73.5843,73.7781,223000.0
2010-02-25 14:00:00,102.79,102.93,102.79,102.86,446600.0,73.7781,73.8786,73.7781,73.8283,446600.0
2010-02-25 14:05:00,102.87,102.95,102.79,102.8,113800.0,73.8355,73.8929,73.7781,73.7853,113800.0
2010-02-25 14:10:00,102.79,102.88,102.79,102.82,104300.0,73.7781,73.8427,73.7781,73.7996,104300.0
2010-02-25 14:15:00,102.84,102.85,102.74,102.77,124500.0,73.814,73.8211,73.7422,73.7637,124500.0
2010-02-25 14:20:00,102.78,102.93,102.78,102.87,114400.0,73.7709,73.8786,73.7709,73.8355,114400.0
2010-02-25 14:25:00,102.87,102.96,102.79,102.8,315900.0,73.8355,73.9001,73.7781,73.7853,315900.0
2010-02-25 14:30:00,102.82,102.93,102.78,102.9,109200.0,73.7996,73.8786,73.7709,73.857,109200.0
2010-02-25 14:35:00,102.9,102.92,102.81,102.82,68200.0,73.857,73.8714,73.7924,73.7996,68200.0
2010-02-25 14:40:00,102.8,102.9,102.79,102.88,49600.0,73.7853,73.857,73.7781,73.8427,49600.0
2010-02-25 14:45:00,102.87,102.97,102.79,102.82,83400.0,73.8355,73.9073,73.7781,73.7996,83400.0
2010-02-25 14:50:00,102.83,102.89,102.8,102.88,72200.0,73.8068,73.8499,73.7853,73.8427,72200.0
2010-02-25 14:55:00,102.89,102.94,102.85,102.91,110500.0,73.8499,73.8857,73.8211,73.8642,110500.0
2010-02-25 15:00:00,102.91,102.94,102.83,102.9,122300.0,73.8642,73.8857,73.8068,73.857,122300.0
2010-02-25 15:05:00,102.89,103.24,102.88,103.17,282600.0,73.8499,74.1011,73.8427,74.0508,282600.0
2010-02-25 15:10:00,103.16,103.19,103.05,103.09,203100.0,74.0437,74.0652,73.9647,73.9934,203100.0
2010-02-25 15:15:00,103.08,103.1,102.96,102.97,83200.0,73.9862,74.0006,73.9001,73.9073,83200.0
2010-02-25 15:20:00,102.96,103.03,102.91,102.99,211300.0,73.9001,73.9503,73.8642,73.9216,211300.0
2010-02-25 15:25:00,102.99,103.14,102.99,103.13,164500.0,73.9216,74.0293,73.9216,74.0221,164500.0
2010-02-25 15:30:00,103.14,103.25,103.06,103.23,308100.0,74.0293,74.1082,73.9719,74.0939,308100.0
2010-02-25 15:35:00,103.24,103.26,103.09,103.14,239000.0,74.1011,74.1154,73.9934,74.0293,239000.0
2010-02-25 15:40:00,103.13,103.34,103.12,103.24,236400.0,74.0221,74.1728,74.0149,74.1011,236400.0
2010-02-25 15:45:00,103.24,103.34,103.21,103.23,340200.0,74.1011,74.1728,74.0795,74.0939,340200.0
2010-02-25 15:50:00,103.23,103.24,103.06,103.17,327400.0,74.0939,74.1011,73.9719,74.0508,327400.0
2010-02-25 15:55:00,103.17,103.31,103.14,103.31,364600.0,74.0508,74.1513,74.0293,74.1513,364600.0
2010-02-26 09:30:00,103.35,103.38,103.25,103.31,159300.0,74.18,74.2016,74.1082,74.1513,159300.0
2010-02-26 09:35:00,103.33,103.42,103.18,103.23,172400.0,74.1657,74.2303,74.058,74.0939,172400.0
2010-02-26 09:40:00,103.23,103.38,103.02,103.28,310800.0,74.0939,74.2016,73.9432,74.1298,310800.0
2010-02-26 09:45:00,103.29,103.35,103.25,103.3,135300.0,74.137,74.18,74.1082,74.1441,135300.0
2010-02-26 09:50:00,103.28,103.28,103.18,103.22,58900.0,74.1298,74.1298,74.058,74.0867,58900.0
2010-02-26 09:55:00,103.25,103.4,103.14,103.16,128300.0,74.1082,74.2159,74.0293,74.0437,128300.0
2010-02-26 10:00:00,103.16,103.3,102.91,102.94,456600.0,74.0437,74.1441,73.8642,73.8857,456600.0
2010-02-26 10:05:00,102.94,102.97,102.78,102.95,340500.0,73.8857,73.9073,73.7709,73.8929,340500.0
2010-02-26 10:10:00,102.94,103.11,102.89,103.05,184500.0,73.8857,74.0078,73.8499,73.9647,184500.0
2010-02-26 10:15:00,103.07,103.25,103.07,103.21,119900.0,73.9791,74.1082,73.9791,74.0795,119900.0
2010-02-26 10:20:00,103.21,103.32,103.15,103.31,143000.0,74.0795,74.1585,74.0365,74.1513,143000.0
2010-02-26 10:25:00,103.29,103.34,103.23,103.32,71800.0,74.137,74.1728,74.0939,74.1585,71800.0
2010-02-26 10:30:00,103.33,103.47,103.25,103.26,287700.0,74.1657,74.2662,74.1082,74.1154,287700.0
2010-02-26 10:35:00,103.26,103.61,103.25,103.53,303800.0,74.1154,74.3666,74.1082,74.3092,303800.0
2010-02-26 10:40:00,103.52,103.54,103.46,103.53,105100.0,74.302,74.3164,74.259,74.3092,105100.0
2010-02-26 10:45:00,103.53,103.56,103.35,103.36,61900.0,74.3092,74.3308,74.18,74.1872,61900.0
2010-02-26 10:50:00,103.35,103.42,103.31,103.34,80000.0,74.18,74.2303,74.1513,74.1728,80000.0
2010-02-26 10:55:00,103.32,103.4,103.26,103.36,107100.0,74.1585,74.2159,74.1154,74.1872,107100.0
2010-02-26 11:00:00,103.37,103.44,103.29,103.38,144600.0,74.1944,74.2446,74.137,74.2016,144600.0
2010-02-26 11:05:00,103.38,103.45,103.36,103.42,64400.0,74.2016,74.2518,74.1872,74.2303,64400.0
2010-02-26 11:10:00,103.42,103.51,103.42,103.47,20100.0,74.2303,74.2949,74.2303,74.2662,20100.0
2010-02-26 11:15:00,103.47,103.54,103.43,103.47,66600.0,74.2662,74.3164,74.2374,74.2662,66600.0
2010-02-26 11:20:00,103.46,103.47,103.4,103.43,34300.0,74.259,74.2662,74.2159,74.2374,34300.0
2010-02-26 11:25:00,103.45,103.52,103.43,103.43,38200.0,74.2518,74.302,74.2374,74.2374,38200.0
2010-02-26 11:30:00,103.42,103.5,103.37,103.49,34100.0,74.2303,74.2877,74.1944,74.2805,34100.0
2010-02-26 11:35:00,103.49,103.56,103.48,103.52,46800.0,74.2805,74.3308,74.2733,74.302,46800.0
2010-02-26 11:40:00,103.52,103.55,103.45,103.45,41000.0,74.302,74.3236,74.2518,74.2518,41000.0
2010-02-26 11:45:00,103.46,103.5,103.38,103.39,123800.0,74.259,74.2877,74.2016,74.2087,123800.0
2010-02-26 11:50:00,103.4,103.41,103.33,103.35,66900.0,74.2159,74.2231,74.1657,74.18,66900.0
2010-02-26 11:55:00,103.35,103.37,103.33,103.37,23800.0,74.18,74.1944,74.1657,74.1944,23800.0
2010-02-26 12:00:00,103.37,103.37,103.24,103.31,36200.0,74.1944,74.1944,74.1011,74.1513,36200.0
2010-02-26 12:05:00,103.32,103.36,103.27,103.27,25400.0,74.1585,74.1872,74.1226,74.1226,25400.0
2010-02-26 12:10:00,103.26,103.3,103.21,103.29,61500.0,74.1154,74.1441,74.0795,74.137,61500.0
2010-02-26 12:15:00,103.29,103.3,103.21,103.29,67700.0,74.137,74.1441,74.0795,74.137,67700.0
2010-02-26 12:20:00,103.29,103.29,103.22,103.27,26600.0,74.137,74.137,74.0867,74.1226,26600.0
2010-02-26 12:25:00,103.27,103.31,103.24,103.31,24900.0,74.1226,74.1513,74.1011,74.1513,24900.0
2010-02-26 12:30:00,103.31,103.31,103.27,103.29,23900.0,74.1513,74.1513,74.1226,74.137,23900.0
2010-02-26 12:35:00,103.29,103.31,103.18,103.26,59900.0,74.137,74.1513,74.058,74.1154,59900.0
2010-02-26 12:40:00,103.27,103.32,103.23,103.27,34900.0,74.1226,74.1585,74.0939,74.1226,34900.0
2010-02-26 12:45:00,103.27,103.3,103.18,103.18,22500.0,74.1226,74.1441,74.058,74.058,22500.0
2010-02-26 12:50:00,103.18,103.19,103.08,103.14,38500.0,74.058,74.0652,73.9862,74.0293,38500.0
2010-02-26 12:55:00,103.15,103.22,103.1,103.2,136300.0,74.0365,74.0867,74.0006,74.0724,136300.0
2010-02-26 13:00:00,103.21,103.26,103.17,103.25,54900.0,74.0795,74.1154,74.0508,74.1082,54900.0
2010-02-26 13:05:00,103.24,103.24,103.17,103.17,13500.0,74.1011,74.1011,74.0508,74.0508,13500.0
2010-02-26 13:10:00,103.17,103.19,103.17,103.19,41900.0,74.0508,74.0652,74.0508,74.0652,41900.0
2010-02-26 13:15:00,103.2,103.22,103.19,103.2,20400.0,74.0724,74.0867,74.0652,74.0724,20400.0
2010-02-26 13:20:00,103.19,103.26,103.18,103.26,26400.0,74.0652,74.1154,74.058,74.1154,26400.0
2010-02-26 13:25:00,103.26,103.36,103.25,103.36,54600.0,74.1154,74.1872,74.1082,74.1872,54600.0
2010-02-26 13:30:00,103.36,103.41,103.25,103.37,134600.0,74.1872,74.2231,74.1082,74.1944,134600.0
2010-02-26 13:35:00,103.37,103.37,103.31,103.34,20700.0,74.1944,74.1944,74.1513,74.1728,20700.0
2010-02-26 13:40:00,103.34,103.39,103.33,103.36,29500.0,74.1728,74.2087,74.1657,74.1872,29500.0
2010-02-26 13:45:00,103.36,103.4,103.34,103.37,34400.0,74.1872,74.2159,74.1728,74.1944,34400.0
2010-02-26 13:50:00,103.38,103.46,103.38,103.44,81600.0,74.2016,74.259,74.2016,74.2446,81600.0
2010-02-26 13:55:00,103.44,103.5,103.43,103.45,58000.0,74.2446,74.2877,74.2374,74.2518,58000.0
2010-02-26 14:00:00,103.45,103.47,103.39,103.39,32800.0,74.2518,74.2662,74.2087,74.2087,32800.0
2010-02-26 14:05:00,103.39,103.4,103.34,103.38,27500.0,74.2087,74.2159,74.1728,74.2016,27500.0
2010-02-26 14:10:00,103.38,103.4,103.37,103.4,19800.0,74.2016,74.2159,74.1944,74.2159,19800.0
2010-02-26 14:15:00,103.4,103.43,103.34,103.34,43700.0,74.2159,74.2374,74.1728,74.1728,43700.0
2010-02-26 14:20:00,103.34,103.39,103.31,103.37,83300.0,74.1728,74.2087,74.1513,74.1944,83300.0
2010-02-26 14:25:00,103.37,103.46,103.37,103.41,34000.0,74.1944,74.259,74.1944,74.2231,34000.0
2010-02-26 14:30:00,103.42,103.45,103.4,103.41,33300.0,74.2303,74.2518,74.2159,74.2231,33300.0
2010-02-26 14:35:00,103.41,103.41,103.35,103.37,16300.0,74.2231,74.2231,74.18,74.1944,16300.0
2010-02-26 14:40:00,103.37,103.38,103.36,103.38,18200.0,74.1944,74.2016,74.1872,74.2016,18200.0
2010-02-26 14:45:00,103.38,103.45,103.37,103.45,45100.0,74.2016,74.2518,74.1944,74.2518,45100.0
2010-02-26 14:50:00,103.45,103.45,103.39,103.42,31100.0,74.2518,74.2518,74.2087,74.2303,31100.0
2010-02-26 14:55:00,103.43,103.53,103.43,103.52,41500.0,74.2374,74.3092,74.2374,74.302,41500.0
2010-02-26 15:00:00,103.52,103.52,103.44,103.46,34500.0,74.302,74.302,74.2446,74.259,34500.0
2010-02-26 15:05:00,103.45,103.45,103.38,103.38,45300.0,74.2518,74.2518,74.2016,74.2016,45300.0
2010-02-26 15:10:00,103.39,103.52,103.39,103.48,160700.0,74.2087,74.302,74.2087,74.2733,160700.0
2010-02-26 15:15:00,103.5,103.53,103.46,103.47,62700.0,74.2877,74.3092,74.259,74.2662,62700.0
2010-02-26 15:20:00,103.47,103.53,103.47,103.51,63900.0,74.2662,74.3092,74.2662,74.2949,63900.0
2010-02-26 15:25:00,103.52,103.59,103.47,103.47,109900.0,74.302,74.3523,74.2662,74.2662,109900.0
2010-02-26 15:30:00,103.48,103.5,103.36,103.42,98000.0,74.2733,74.2877,74.1872,74.2303,98000.0
2010-02-26 15:35:00,103.42,103.5,103.42,103.48,74000.0,74.2303,74.2877,74.2303,74.2733,74000.0
2010-02-26 15:40:00,103.48,103.48,103.42,103.43,111000.0,74.2733,74.2733,74.2303,74.2374,111000.0
2010-02-26 15:45:00,103.43,103.44,103.34,103.37,121100.0,74.2374,74.2446,74.1728,74.1944,121100.0
2010-02-26 15:50:00,103.36,103.57,103.36,103.54,128300.0,74.1872,74.3379,74.1872,74.3164,128300.0
2010-02-26 15:55:00,103.54,103.55,103.29,103.29,265500.0,74.3164,74.3236,74.137,74.137,265500.0
2010-03-01 09:30:00,103.67,103.89,103.65,103.79,204400.0,74.4097,74.5676,74.3954,74.4958,204400.0
2010-03-01 09:35:00,103.8,103.86,103.71,103.77,150600.0,74.503,74.5461,74.4384,74.4815,150600.0
2010-03-01 09:40:00,103.78,103.85,103.76,103.82,83200.0,74.4887,74.5389,74.4743,74.5174,83200.0
2010-03-01 09:45:00,103.83,103.9,103.78,103.8,83100.0,74.5245,74.5748,74.4887,74.503,83100.0
2010-03-01 09:50:00,103.82,103.88,103.78,103.79,81200.0,74.5174,74.5604,74.4887,74.4958,81200.0
2010-03-01 09:55:00,103.79,103.84,103.67,103.69,77400.0,74.4958,74.5317,74.4097,74.4241,77400.0
2010-03-01 10:00:00,103.7,103.86,103.58,103.85,361600.0,74.4312,74.5461,74.3451,74.5389,361600.0
2010-03-01 10:05:00,103.87,103.99,103.84,103.95,193300.0,74.5533,74.6394,74.5317,74.6107,193300.0
2010-03-01 10:10:00,103.95,104.08,103.95,104.0,171100.0,74.6107,74.704,74.6107,74.6466,171100.0
2010-03-01 10:15:00,104.01,104.08,103.97,103.98,88400.0,74.6537,74.704,74.625,74.6322,88400.0
2010-03-01 10:20:00,103.99,104.03,103.88,103.91,66300.0,74.6394,74.6681,74.5604,74.582,66300.0
2010-03-01 10:25:00,103.9,103.92,103.79,103.83,58800.0,74.5748,74.5891,74.4958,74.5245,58800.0
2010-03-01 10:30:00,103.84,103.87,103.75,103.83,124300.0,74.5317,74.5533,74.4671,74.5245,124300.0
2010-03-01 10:35:00,103.84,103.86,103.77,103.83,181600.0,74.5317,74.5461,74.4815,74.5245,181600.0
2010-03-01 10:40:00,103.84,103.94,103.84,103.93,132100.0,74.5317,74.6035,74.5317,74.5963,132100.0
2010-03-01 10:45:00,103.91,103.98,103.9,103.96,58100.0,74.582,74.6322,74.5748,74.6179,58100.0
2010-03-01 10:50:00,103.95,104.01,103.95,103.99,72500.0,74.6107,74.6537,74.6107,74.6394,72500.0
2010-03-01 10:55:00,104.0,104.06,103.96,103.97,92800.0,74.6466,74.6896,74.6179,74.625,92800.0
2010-03-01 11:00:00,103.98,104.04,103.98,103.99,39500.0,74.6322,74.6753,74.6322,74.6394,39500.0
2010-03-01 11:05:00,104.01,104.16,103.97,104.15,91500.0,74.6537,74.7614,74.625,74.7542,91500.0
2010-03-01 11:10:00,104.15,104.2,104.12,104.12,111600.0,74.7542,74.7901,74.7327,74.7327,111600.0
2010-03-01 11:15:00,104.13,104.17,104.11,104.11,59100.0,74.7399,74.7686,74.7255,74.7255,59100.0
2010-03-01 11:20:00,104.12,104.14,104.03,104.07,75200.0,74.7327,74.7471,74.6681,74.6968,75200.0
2010-03-01 11:25:00,104.07,104.13,104.05,104.13,92300.0,74.6968,74.7399,74.6825,74.7399,92300.0
2010-03-01 11:30:00,104.14,104.17,104.11,104.15,46800.0,74.7471,74.7686,74.7255,74.7542,46800.0
2010-03-01 11:35:00,104.15,104.18,104.1,104.1,75100.0,74.7542,74.7758,74.7183,74.7183,75100.0
2010-03-01 11:40:00,104.09,104.11,104.0,104.04,141300.0,74.7112,74.7255,74.6466,74.6753,141300.0
2010-03-01 11:45:00,104.04,104.08,104.0,104.03,32000.0,74.6753,74.704,74.6466,74.6681,32000.0
2010-03-01 11:50:00,104.02,104.08,104.02,104.06,39300.0,74.6609,74.704,74.6609,74.6896,39300.0
2010-03-01 11:55:00,104.06,104.09,104.02,104.09,39400.0,74.6896,74.7112,74.6609,74.7112,39400.0
2010-03-01 12:00:00,104.1,104.12,104.06,104.11,61300.0,74.7183,74.7327,74.6896,74.7255,61300.0
2010-03-01 12:05:00,104.11,104.18,104.09,104.14,34300.0,74.7255,74.7758,74.7112,74.7471,34300.0
2010-03-01 12:10:00,104.14,104.15,104.1,104.12,13500.0,74.7471,74.7542,74.7183,74.7327,13500.0
2010-03-01 12:15:00,104.12,104.14,104.09,104.13,27800.0,74.7327,74.7471,74.7112,74.7399,27800.0
2010-03-01 12:20:00,104.1,104.13,104.07,104.07,25700.0,74.7183,74.7399,74.6968,74.6968,25700.0
2010-03-01 12:25:00,104.07,104.1,104.04,104.06,32700.0,74.6968,74.7183,74.6753,74.6896,32700.0
2010-03-01 12:30:00,104.05,104.05,104.02,104.03,26200.0,74.6825,74.6825,74.6609,74.6681,26200.0
2010-03-01 12:35:00,104.03,104.06,104.02,104.03,18300.0,74.6681,74.6896,74.6609,74.6681,18300.0
2010-03-01 12:40:00,104.04,104.06,104.03,104.06,22700.0,74.6753,74.6896,74.6681,74.6896,22700.0
2010-03-01 12:45:00,104.06,104.09,104.03,104.06,39600.0,74.6896,74.7112,74.6681,74.6896,39600.0
2010-03-01 12:50:00,104.05,104.05,103.98,104.01,43900.0,74.6825,74.6825,74.6322,74.6537,43900.0
2010-03-01 12:55:00,103.99,104.0,103.9,103.97,71300.0,74.6394,74.6466,74.5748,74.625,71300.0
2010-03-01 13:00:00,103.97,103.99,103.87,103.92,59600.0,74.625,74.6394,74.5533,74.5891,59600.0
2010-03-01 13:05:00,103.92,103.98,103.89,103.98,20200.0,74.5891,74.6322,74.5676,74.6322,20200.0
2010-03-01 13:10:00,103.98,104.01,103.95,104.0,109600.0,74.6322,74.6537,74.6107,74.6466,109600.0
2010-03-01 13:15:00,104.0,104.0,103.98,104.0,18700.0,74.6466,74.6466,74.6322,74.6466,18700.0
2010-03-01 13:20:00,103.99,104.0,103.94,103.95,30200.0,74.6394,74.6466,74.6035,74.6107,30200.0
2010-03-01 13:25:00,103.94,103.98,103.93,103.97,17200.0,74.6035,74.6322,74.5963,74.625,17200.0
2010-03-01 13:30:00,103.98,104.02,103.98,104.02,13900.0,74.6322,74.6609,74.6322,74.6609,13900.0
2010-03-01 13:35:00,104.02,104.04,104.01,104.03,34300.0,74.6609,74.6753,74.6537,74.6681,34300.0
2010-03-01 13:40:00,104.03,104.08,104.01,104.07,26800.0,74.6681,74.704,74.6537,74.6968,26800.0
2010-03-01 13:45:00,104.07,104.11,104.06,104.1,48900.0,74.6968,74.7255,74.6896,74.7183,48900.0
2010-03-01 13:50:00,104.1,104.11,104.06,104.07,25000.0,74.7183,74.7255,74.6896,74.6968,25000.0
2010-03-01 13:55:00,104.07,104.09,104.04,104.09,44200.0,74.6968,74.7112,74.6753,74.7112,44200.0
2010-03-01 14:00:00,104.09,104.09,104.05,104.06,26300.0,74.7112,74.7112,74.6825,74.6896,26300.0
2010-03-01 14:05:00,104.06,104.07,104.0,104.04,34700.0,74.6896,74.6968,74.6466,74.6753,34700.0
2010-03-01 14:10:00,104.05,104.08,104.02,104.08,27700.0,74.6825,74.704,74.6609,74.704,27700.0
2010-03-01 14:15:00,104.08,104.19,104.06,104.1,68500.0,74.704,74.7829,74.6896,74.7183,68500.0
2010-03-01 14:20:00,104.1,104.1,104.03,104.04,56700.0,74.7183,74.7183,74.6681,74.6753,56700.0
2010-03-01 14:25:00,104.05,104.07,104.02,104.05,38200.0,74.6825,74.6968,74.6609,74.6825,38200.0
2010-03-01 14:30:00,104.06,104.07,104.03,104.03,40400.0,74.6896,74.6968,74.6681,74.6681,40400.0
2010-03-01 14:35:00,104.02,104.04,104.01,104.01,35700.0,74.6609,74.6753,74.6537,74.6537,35700.0
2010-03-01 14:40:00,104.01,104.06,103.99,104.04,50300.0,74.6537,74.6896,74.6394,74.6753,50300.0
2010-03-01 14:45:00,104.04,104.04,104.0,104.0,26000.0,74.6753,74.6753,74.6466,74.6466,26000.0
2010-03-01 14:50:00,104.0,104.02,103.95,104.01,41600.0,74.6466,74.6609,74.6107,74.6537,41600.0
2010-03-01 14:55:00,104.01,104.04,103.97,104.01,53200.0,74.6537,74.6753,74.625,74.6537,53200.0
2010-03-01 15:00:00,104.01,104.03,103.96,103.98,21300.0,74.6537,74.6681,74.6179,74.6322,21300.0
2010-03-01 15:05:00,103.98,103.99,103.9,103.92,43500.0,74.6322,74.6394,74.5748,74.5891,43500.0
2010-03-01 15:10:00,103.92,103.97,103.91,103.94,25400.0,74.5891,74.625,74.582,74.6035,25400.0
2010-03-01 15:15:00,103.94,104.02,103.93,103.99,34800.0,74.6035,74.6609,74.5963,74.6394,34800.0
2010-03-01 15:20:00,104.0,104.05,103.98,104.05,33600.0,74.6466,74.6825,74.6322,74.6825,33600.0
2010-03-01 15:25:00,104.06,104.08,104.02,104.02,25000.0,74.6896,74.704,74.6609,74.6609,25000.0
2010-03-01 15:30:00,104.03,104.09,104.03,104.06,55200.0,74.6681,74.7112,74.6681,74.6896,55200.0
2010-03-01 15:35:00,104.05,104.06,104.02,104.02,38300.0,74.6825,74.6896,74.6609,74.6609,38300.0
2010-03-01 15:40:00,104.01,104.04,103.96,104.03,71400.0,74.6537,74.6753,74.6179,74.6681,71400.0
2010-03-01 15:45:00,104.04,104.04,103.96,103.98,110400.0,74.6753,74.6753,74.6179,74.6322,110400.0
2010-03-01 15:50:00,103.98,104.08,103.96,104.08,100900.0,74.6322,74.704,74.6179,74.704,100900.0
2010-03-01 15:55:00,104.07,104.1,104.04,104.04,212200.0,74.6968,74.7183,74.6753,74.6753,212200.0
2010-03-02 09:30:00,104.43,104.59,104.39,104.58,186100.0,74.9552,75.07,74.9265,75.0629,186100.0
2010-03-02 09:35:00,104.59,104.64,104.42,104.47,193700.0,75.07,75.1059,74.948,74.9839,193700.0
2010-03-02 09:40:00,104.47,104.54,104.44,104.5,125900.0,74.9839,75.0342,74.9624,75.0054,125900.0
2010-03-02 09:45:00,104.52,104.53,104.41,104.42,138700.0,75.0198,75.027,74.9408,74.948,138700.0
2010-03-02 09:50:00,104.44,104.46,104.32,104.37,98100.0,74.9624,74.9767,74.8762,74.9121,98100.0
2010-03-02 09:55:00,104.38,104.49,104.37,104.4,70900.0,74.9193,74.9983,74.9121,74.9337,70900.0
2010-03-02 10:00:00,104.41,104.5,104.39,104.44,116100.0,74.9408,75.0054,74.9265,74.9624,116100.0
2010-03-02 10:05:00,104.44,104.44,104.35,104.35,65600.0,74.9624,74.9624,74.8978,74.8978,65600.0
2010-03-02 10:10:00,104.36,104.37,104.2,104.2,196200.0,74.905,74.9121,74.7901,74.7901,196200.0
2010-03-02 10:15:00,104.2,104.32,104.13,104.28,144100.0,74.7901,74.8762,74.7399,74.8475,144100.0
2010-03-02 10:20:00,104.29,104.36,104.29,104.33,45500.0,74.8547,74.905,74.8547,74.8834,45500.0
2010-03-02 10:25:00,104.32,104.34,104.27,104.3,89700.0,74.8762,74.8906,74.8404,74.8619,89700.0
2010-03-02 10:30:00,104.3,104.36,104.26,104.31,123800.0,74.8619,74.905,74.8332,74.8691,123800.0
2010-03-02 10:35:00,104.32,104.43,104.32,104.41,81900.0,74.8762,74.9552,74.8762,74.9408,81900.0
2010-03-02 10:40:00,104.42,104.45,104.39,104.43,99900.0,74.948,74.9696,74.9265,74.9552,99900.0
2010-03-02 10:45:00,104.43,104.49,104.41,104.47,129300.0,74.9552,74.9983,74.9408,74.9839,129300.0
2010-03-02 10:50:00,104.47,104.5,104.43,104.43,21800.0,74.9839,75.0054,74.9552,74.9552,21800.0
2010-03-02 10:55:00,104.45,104.5,104.42,104.42,47300.0,74.9696,75.0054,74.948,74.948,47300.0
2010-03-02 11:00:00,104.43,104.46,104.4,104.45,14800.0,74.9552,74.9767,74.9337,74.9696,14800.0
2010-03-02 11:05:00,104.44,104.49,104.41,104.47,36200.0,74.9624,74.9983,74.9408,74.9839,36200.0
2010-03-02 11:10:00,104.48,104.58,104.44,104.53,118800.0,74.9911,75.0629,74.9624,75.027,118800.0
2010-03-02 11:15:00,104.53,104.56,104.49,104.51,55500.0,75.027,75.0485,74.9983,75.0126,55500.0
2010-03-02 11:20:00,104.51,104.51,104.44,104.48,42800.0,75.0126,75.0126,74.9624,74.9911,42800.0
2010-03-02 11:25:00,104.48,104.56,104.48,104.54,32600.0,74.9911,75.0485,74.9911,75.0342,32600.0
2010-03-02 11:30:00,104.55,104.55,104.45,104.49,133400.0,75.0413,75.0413,74.9696,74.9983,133400.0
2010-03-02 11:35:00,104.5,104.55,104.49,104.52,29100.0,75.0054,75.0413,74.9983,75.0198,29100.0
2010-03-02 11:40:00,104.53,104.53,104.48,104.52,21300.0,75.027,75.027,74.9911,75.0198,21300.0
2010-03-02 11:45:00,104.5,104.51,104.45,104.46,47600.0,75.0054,75.0126,74.9696,74.9767,47600.0
2010-03-02 11:50:00,104.47,104.55,104.47,104.54,14500.0,74.9839,75.0413,74.9839,75.0342,14500.0
2010-03-02 11:55:00,104.52,104.54,104.49,104.5,21400.0,75.0198,75.0342,74.9983,75.0054,21400.0
2010-03-02 12:00:00,104.49,104.53,104.49,104.52,22300.0,74.9983,75.027,74.9983,75.0198,22300.0
2010-03-02 12:05:00,104.52,104.56,104.48,104.48,40400.0,75.0198,75.0485,74.9911,74.9911,40400.0
2010-03-02 12:10:00,104.49,104.49,104.41,104.42,56300.0,74.9983,74.9983,74.9408,74.948,56300.0
2010-03-02 12:15:00,104.42,104.42,104.34,104.37,65400.0,74.948,74.948,74.8906,74.9121,65400.0
2010-03-02 12:20:00,104.37,104.39,104.35,104.35,42100.0,74.9121,74.9265,74.8978,74.8978,42100.0
2010-03-02 12:25:00,104.34,104.38,104.31,104.38,34700.0,74.8906,74.9193,74.8691,74.9193,34700.0
2010-03-02 12:30:00,104.36,104.36,104.31,104.32,52800.0,74.905,74.905,74.8691,74.8762,52800.0
2010-03-02 12:35:00,104.32,104.38,104.3,104.36,37000.0,74.8762,74.9193,74.8619,74.905,37000.0
2010-03-02 12:40:00,104.37,104.39,104.33,104.39,34500.0,74.9121,74.9265,74.8834,74.9265,34500.0
2010-03-02 12:45:00,104.37,104.41,104.37,104.4,5600.0,74.9121,74.9408,74.9121,74.9337,5600.0
2010-03-02 12:50:00,104.39,104.43,104.35,104.35,45200.0,74.9265,74.9552,74.8978,74.8978,45200.0
2010-03-02 12:55:00,104.37,104.43,104.36,104.41,30500.0,74.9121,74.9552,74.905,74.9408,30500.0
2010-03-02 13:00:00,104.44,104.47,104.42,104.44,18200.0,74.9624,74.9839,74.948,74.9624,18200.0
2010-03-02 13:05:00,104.45,104.45,104.41,104.42,15300.0,74.9696,74.9696,74.9408,74.948,15300.0
2010-03-02 13:10:00,104.41,104.44,104.4,104.43,8100.0,74.9408,74.9624,74.9337,74.9552,8100.0
2010-03-02 13:15:00,104.44,104.48,104.44,104.44,16400.0,74.9624,74.9911,74.9624,74.9624,16400.0
2010-03-02 13:20:00,104.43,104.43,104.41,104.41,9200.0,74.9552,74.9552,74.9408,74.9408,9200.0
2010-03-02 13:25:00,104.42,104.43,104.41,104.41,7400.0,74.948,74.9552,74.9408,74.9408,7400.0
2010-03-02 13:30:00,104.42,104.42,104.4,104.4,5900.0,74.948,74.948,74.9337,74.9337,5900.0
2010-03-02 13:35:00,104.41,104.42,104.4,104.4,17700.0,74.9408,74.948,74.9337,74.9337,17700.0
2010-03-02 13:40:00,104.4,104.45,104.4,104.43,17700.0,74.9337,74.9696,74.9337,74.9552,17700.0
2010-03-02 13:45:00,104.44,104.46,104.41,104.44,30400.0,74.9624,74.9767,74.9408,74.9624,30400.0
2010-03-02 13:50:00,104.43,104.48,104.41,104.46,33000.0,74.9552,74.9911,74.9408,74.9767,33000.0
2010-03-02 13:55:00,104.46,104.56,104.45,104.51,124900.0,74.9767,75.0485,74.9696,75.0126,124900.0
2010-03-02 14:00:00,104.51,104.58,104.46,104.48,163100.0,75.0126,75.0629,74.9767,74.9911,163100.0
2010-03-02 14:05:00,104.47,104.47,104.41,104.42,70100.0,74.9839,74.9839,74.9408,74.948,70100.0
2010-03-02 14:10:00,104.42,104.44,104.36,104.36,134500.0,74.948,74.9624,74.905,74.905,134500.0
2010-03-02 14:15:00,104.36,104.41,104.32,104.4,63100.0,74.905,74.9408,74.8762,74.9337,63100.0
2010-03-02 14:20:00,104.39,104.4,104.36,104.36,29300.0,74.9265,74.9337,74.905,74.905,29300.0
2010-03-02 14:25:00,104.36,104.36,104.26,104.28,72000.0,74.905,74.905,74.8332,74.8475,72000.0
2010-03-02 14:30:00,104.26,104.3,104.2,104.3,60100.0,74.8332,74.8619,74.7901,74.8619,60100.0
2010-03-02 14:35:00,104.3,104.35,104.27,104.35,42700.0,74.8619,74.8978,74.8404,74.8978,42700.0
2010-03-02 14:40:00,104.37,104.38,104.23,104.28,26800.0,74.9121,74.9193,74.8116,74.8475,26800.0
2010-03-02 14:45:00,104.3,104.3,104.27,104.29,6600.0,74.8619,74.8619,74.8404,74.8547,6600.0
2010-03-02 14:50:00,104.28,104.28,104.14,104.15,140000.0,74.8475,74.8475,74.7471,74.7542,140000.0
2010-03-02 14:55:00,104.15,104.18,104.11,104.15,188800.0,74.7542,74.7758,74.7255,74.7542,188800.0
2010-03-02 15:00:00,104.15,104.21,104.15,104.17,34400.0,74.7542,74.7973,74.7542,74.7686,34400.0
2010-03-02 15:05:00,104.16,104.26,104.13,104.24,116200.0,74.7614,74.8332,74.7399,74.8188,116200.0
2010-03-02 15:10:00,104.24,104.27,104.2,104.25,35800.0,74.8188,74.8404,74.7901,74.826,35800.0
2010-03-02 15:15:00,104.25,104.27,104.14,104.16,52200.0,74.826,74.8404,74.7471,74.7614,52200.0
2010-03-02 15:20:00,104.16,104.17,104.12,104.13,45200.0,74.7614,74.7686,74.7327,74.7399,45200.0
2010-03-02 15:25:00,104.13,104.14,104.05,104.06,55500.0,74.7399,74.7471,74.6825,74.6896,55500.0
2010-03-02 15:30:00,104.05,104.14,104.04,104.12,108200.0,74.6825,74.7471,74.6753,74.7327,108200.0
2010-03-02 15:35:00,104.13,104.15,104.03,104.05,112500.0,74.7399,74.7542,74.6681,74.6825,112500.0
2010-03-02 15:40:00,104.06,104.11,103.95,103.97,113300.0,74.6896,74.7255,74.6107,74.625,113300.0
2010-03-02 15:45:00,103.97,104.1,103.96,104.05,144100.0,74.625,74.7183,74.6179,74.6825,144100.0
2010-03-02 15:50:00,104.06,104.08,103.99,104.01,105500.0,74.6896,74.704,74.6394,74.6537,105500.0
2010-03-02 15:55:00,104.0,104.12,104.0,104.03,257400.0,74.6466,74.7327,74.6466,74.6681,257400.0
2010-03-03 09:30:00,104.35,104.38,104.27,104.31,113300.0,74.8978,74.9193,74.8404,74.8691,113300.0
2010-03-03 09:35:00,104.29,104.34,104.24,104.3,108000.0,74.8547,74.8906,74.8188,74.8619,108000.0
2010-03-03 09:40:00,104.29,104.31,104.2,104.29,99800.0,74.8547,74.8691,74.7901,74.8547,99800.0
2010-03-03 09:45:00,104.29,104.45,104.24,104.41,100900.0,74.8547,74.9696,74.8188,74.9408,100900.0
2010-03-03 09:50:00,104.4,104.53,104.4,104.48,99300.0,74.9337,75.027,74.9337,74.9911,99300.0
2010-03-03 09:55:00,104.49,104.52,104.43,104.45,77600.0,74.9983,75.0198,74.9552,74.9696,77600.0
2010-03-03 10:00:00,104.48,104.59,104.41,104.43,244400.0,74.9911,75.07,74.9408,74.9552,244400.0
2010-03-03 10:05:00,104.43,104.48,104.41,104.44,69400.0,74.9552,74.9911,74.9408,74.9624,69400.0
2010-03-03 10:10:00,104.43,104.46,104.36,104.43,157100.0,74.9552,74.9767,74.905,74.9552,157100.0
2010-03-03 10:15:00,104.45,104.54,104.43,104.51,31300.0,74.9696,75.0342,74.9552,75.0126,31300.0
2010-03-03 10:20:00,104.51,104.55,104.48,104.49,62300.0,75.0126,75.0413,74.9911,74.9983,62300.0
2010-03-03 10:25:00,104.49,104.55,104.45,104.46,39600.0,74.9983,75.0413,74.9696,74.9767,39600.0
2010-03-03 10:30:00,104.46,104.57,104.42,104.56,129000.0,74.9767,75.0557,74.948,75.0485,129000.0
2010-03-03 10:35:00,104.56,104.67,104.53,104.6,158300.0,75.0485,75.1275,75.027,75.0772,158300.0
2010-03-03 10:40:00,104.6,104.6,104.52,104.54,57900.0,75.0772,75.0772,75.0198,75.0342,57900.0
2010-03-03 10:45:00,104.56,104.59,104.55,104.58,41700.0,75.0485,75.07,75.0413,75.0629,41700.0
2010-03-03 10:50:00,104.58,104.61,104.55,104.6,49200.0,75.0629,75.0844,75.0413,75.0772,49200.0
2010-03-03 10:55:00,104.6,104.73,104.6,104.63,166100.0,75.0772,75.1705,75.0772,75.0988,166100.0
2010-03-03 11:00:00,104.65,104.69,104.62,104.65,70700.0,75.1131,75.1418,75.0916,75.1131,70700.0
2010-03-03 11:05:00,104.67,104.77,104.67,104.68,124700.0,75.1275,75.1992,75.1275,75.1346,124700.0
2010-03-03 11:10:00,104.69,104.69,104.61,104.64,65600.0,75.1418,75.1418,75.0844,75.1059,65600.0
2010-03-03 11:15:00,104.63,104.69,104.63,104.65,27100.0,75.0988,75.1418,75.0988,75.1131,27100.0
2010-03-03 11:20:00,104.66,104.68,104.6,104.63,105900.0,75.1203,75.1346,75.0772,75.0988,105900.0
2010-03-03 11:25:00,104.65,104.72,104.64,104.69,79500.0,75.1131,75.1633,75.1059,75.1418,79500.0
2010-03-03 11:30:00,104.7,104.71,104.65,104.66,25200.0,75.149,75.1562,75.1131,75.1203,25200.0
2010-03-03 11:35:00,104.68,104.69,104.57,104.6,57500.0,75.1346,75.1418,75.0557,75.0772,57500.0
2010-03-03 11:40:00,104.6,104.61,104.58,104.59,28300.0,75.0772,75.0844,75.0629,75.07,28300.0
2010-03-03 11:45:00,104.59,104.62,104.58,104.62,41400.0,75.07,75.0916,75.0629,75.0916,41400.0
2010-03-03 11:50:00,104.61,104.62,104.57,104.58,38400.0,75.0844,75.0916,75.0557,75.0629,38400.0
2010-03-03 11:55:00,104.58,104.6,104.55,104.56,39000.0,75.0629,75.0772,75.0413,75.0485,39000.0
2010-03-03 12:00:00,104.56,104.57,104.5,104.52,30500.0,75.0485,75.0557,75.0054,75.0198,30500.0
2010-03-03 12:05:00,104.52,104.53,104.41,104.45,113600.0,75.0198,75.027,74.9408,74.9696,113600.0
2010-03-03 12:10:00,104.44,104.46,104.4,104.43,35700.0,74.9624,74.9767,74.9337,74.9552,35700.0
2010-03-03 12:15:00,104.43,104.45,104.42,104.45,36900.0,74.9552,74.9696,74.948,74.9696,36900.0
2010-03-03 12:20:00,104.44,104.48,104.44,104.47,28200.0,74.9624,74.9911,74.9624,74.9839,28200.0
2010-03-03 12:25:00,104.47,104.48,104.43,104.45,24100.0,74.9839,74.9911,74.9552,74.9696,24100.0
2010-03-03 12:30:00,104.45,104.47,104.43,104.44,15600.0,74.9696,74.9839,74.9552,74.9624,15600.0
2010-03-03 12:35:00,104.42,104.43,104.37,104.41,56800.0,74.948,74.9552,74.9121,74.9408,56800.0
2010-03-03 12:40:00,104.43,104.43,104.38,104.38,6800.0,74.9552,74.9552,74.9193,74.9193,6800.0
2010-03-03 12:45:00,104.38,104.41,104.36,104.4,44700.0,74.9193,74.9408,74.905,74.9337,44700.0
2010-03-03 12:50:00,104.39,104.4,104.31,104.31,50800.0,74.9265,74.9337,74.8691,74.8691,50800.0
2010-03-03 12:55:00,104.31,104.36,104.31,104.35,48600.0,74.8691,74.905,74.8691,74.8978,48600.0
2010-03-03 13:00:00,104.34,104.4,104.34,104.38,25400.0,74.8906,74.9337,74.8906,74.9193,25400.0
2010-03-03 13:05:00,104.38,104.4,104.35,104.36,20000.0,74.9193,74.9337,74.8978,74.905,20000.0
2010-03-03 13:10:00,104.36,104.38,104.35,104.37,19700.0,74.905,74.9193,74.8978,74.9121,19700.0
2010-03-03 13:15:00,104.36,104.48,104.35,104.47,50600.0,74.905,74.9911,74.8978,74.9839,50600.0
2010-03-03 13:20:00,104.47,104.5,104.42,104.42,54700.0,74.9839,75.0054,74.948,74.948,54700.0
2010-03-03 13:25:00,104.42,104.46,104.34,104.35,13600.0,74.948,74.9767,74.8906,74.8978,13600.0
2010-03-03 13:30:00,104.35,104.38,104.31,104.33,49100.0,74.8978,74.9193,74.8691,74.8834,49100.0
2010-03-03 13:35:00,104.32,104.35,104.3,104.35,27500.0,74.8762,74.8978,74.8619,74.8978,27500.0
2010-03-03 13:40:00,104.34,104.4,104.33,104.33,59300.0,74.8906,74.9337,74.8834,74.8834,59300.0
2010-03-03 13:45:00,104.36,104.38,104.34,104.36,9000.0,74.905,74.9193,74.8906,74.905,9000.0
2010-03-03 13:50:00,104.35,104.39,104.34,104.39,14000.0,74.8978,74.9265,74.8906,74.9265,14000.0
2010-03-03 13:55:00,104.39,104.42,104.35,104.41,17900.0,74.9265,74.948,74.8978,74.9408,17900.0
2010-03-03 14:00:00,104.41,104.45,104.4,104.4,40300.0,74.9408,74.9696,74.9337,74.9337,40300.0
2010-03-03 14:05:00,104.41,104.43,104.38,104.4,14900.0,74.9408,74.9552,74.9193,74.9337,14900.0
2010-03-03 14:10:00,104.41,104.45,104.38,104.38,22000.0,74.9408,74.9696,74.9193,74.9193,22000.0
2010-03-03 14:15:00,104.39,104.39,104.27,104.29,84700.0,74.9265,74.9265,74.8404,74.8547,84700.0
2010-03-03 14:20:00,104.29,104.3,104.17,104.2,83500.0,74.8547,74.8619,74.7686,74.7901,83500.0
2010-03-03 14:25:00,104.2,104.21,104.09,104.15,82800.0,74.7901,74.7973,74.7112,74.7542,82800.0
2010-03-03 14:30:00,104.15,104.2,104.13,104.17,53800.0,74.7542,74.7901,74.7399,74.7686,53800.0
2010-03-03 14:35:00,104.17,104.23,104.13,104.13,53900.0,74.7686,74.8116,74.7399,74.7399,53900.0
2010-03-03 14:40:00,104.13,104.14,103.99,103.99,119000.0,74.7399,74.7471,74.6394,74.6394,119000.0
2010-03-03 14:45:00,103.98,103.98,103.83,103.9,168600.0,74.6322,74.6322,74.5245,74.5748,168600.0
2010-03-03 14:50:00,103.9,104.0,103.89,104.0,114100.0,74.5748,74.6466,74.5676,74.6466,114100.0
2010-03-03 14:55:00,104.0,104.05,103.95,103.98,116800.0,74.6466,74.6825,74.6107,74.6322,116800.0
2010-03-03 15:00:00,103.97,104.05,103.94,104.04,73000.0,74.625,74.6825,74.6035,74.6753,73000.0
2010-03-03 15:05:00,104.03,104.09,104.01,104.07,58800.0,74.6681,74.7112,74.6537,74.6968,58800.0
2010-03-03 15:10:00,104.08,104.18,104.04,104.13,113100.0,74.704,74.7758,74.6753,74.7399,113100.0
2010-03-03 15:15:00,104.12,104.14,104.08,104.12,28900.0,74.7327,74.7471,74.704,74.7327,28900.0
2010-03-03 15:20:00,104.1,104.1,104.06,104.09,54400.0,74.7183,74.7183,74.6896,74.7112,54400.0
2010-03-03 15:25:00,104.1,104.11,104.04,104.07,148900.0,74.7183,74.7255,74.6753,74.6968,148900.0
2010-03-03 15:30:00,104.07,104.16,104.02,104.14,70500.0,74.6968,74.7614,74.6609,74.7471,70500.0
2010-03-03 15:35:00,104.15,104.22,104.14,104.15,110500.0,74.7542,74.8045,74.7471,74.7542,110500.0
2010-03-03 15:40:00,104.15,104.18,104.13,104.16,89200.0,74.7542,74.7758,74.7399,74.7614,89200.0
2010-03-03 15:45:00,104.16,104.23,104.14,104.19,60100.0,74.7614,74.8116,74.7471,74.7829,60100.0
2010-03-03 15:50:00,104.19,104.19,104.08,104.08,100400.0,74.7829,74.7829,74.704,74.704,100400.0
2010-03-03 15:55:00,104.08,104.12,103.96,104.05,171000.0,74.704,74.7327,74.6179,74.6825,171000.0
2010-03-04 09:30:00,104.23,104.35,104.2,104.33,71100.0,74.8116,74.8978,74.7901,74.8834,71100.0
2010-03-04 09:35:00,104.34,104.45,104.3,104.32,129100.0,74.8906,74.9696,74.8619,74.8762,129100.0
2010-03-04 09:40:00,104.35,104.48,104.34,104.43,90500.0,74.8978,74.9911,74.8906,74.9552,90500.0
2010-03-04 09:45:00,104.45,104.51,104.35,104.43,100400.0,74.9696,75.0126,74.8978,74.9552,100400.0
2010-03-04 09:50:00,104.43,104.56,104.42,104.49,86300.0,74.9552,75.0485,74.948,74.9983,86300.0
2010-03-04 09:55:00,104.5,104.52,104.45,104.45,38700.0,75.0054,75.0198,74.9696,74.9696,38700.0
2010-03-04 10:00:00,104.45,104.52,104.35,104.43,150400.0,74.9696,75.0198,74.8978,74.9552,150400.0
2010-03-04 10:05:00,104.44,104.46,104.33,104.34,71300.0,74.9624,74.9767,74.8834,74.8906,71300.0
2010-03-04 10:10:00,104.35,104.44,104.35,104.41,66200.0,74.8978,74.9624,74.8978,74.9408,66200.0
2010-03-04 10:15:00,104.39,104.39,104.23,104.27,211400.0,74.9265,74.9265,74.8116,74.8404,211400.0
2010-03-04 10:20:00,104.27,104.32,104.22,104.31,97400.0,74.8404,74.8762,74.8045,74.8691,97400.0
2010-03-04 10:25:00,104.3,104.31,104.22,104.29,73500.0,74.8619,74.8691,74.8045,74.8547,73500.0
2010-03-04 10:30:00,104.28,104.29,104.0,104.02,235000.0,74.8475,74.8547,74.6466,74.6609,235000.0
2010-03-04 10:35:00,104.02,104.1,104.0,104.05,115400.0,74.6609,74.7183,74.6466,74.6825,115400.0
2010-03-04 10:40:00,104.05,104.09,103.96,104.09,134300.0,74.6825,74.7112,74.6179,74.7112,134300.0
2010-03-04 10:45:00,104.08,104.15,104.04,104.15,100200.0,74.704,74.7542,74.6753,74.7542,100200.0
2010-03-04 10:50:00,104.14,104.14,104.03,104.06,97600.0,74.7471,74.7471,74.6681,74.6896,97600.0
2010-03-04 10:55:00,104.06,104.14,104.06,104.1,101900.0,74.6896,74.7471,74.6896,74.7183,101900.0
2010-03-04 11:00:00,104.09,104.21,104.08,104.17,45800.0,74.7112,74.7973,74.704,74.7686,45800.0
2010-03-04 11:05:00,104.16,104.21,104.16,104.2,86800.0,74.7614,74.7973,74.7614,74.7901,86800.0
2010-03-04 11:10:00,104.21,104.29,104.19,104.22,127300.0,74.7973,74.8547,74.7829,74.8045,127300.0
2010-03-04 11:15:00,104.22,104.28,104.21,104.23,27800.0,74.8045,74.8475,74.7973,74.8116,27800.0
2010-03-04 11:20:00,104.23,104.27,104.18,104.24,66800.0,74.8116,74.8404,74.7758,74.8188,66800.0
2010-03-04 11:25:00,104.25,104.29,104.21,104.25,150500.0,74.826,74.8547,74.7973,74.826,150500.0
2010-03-04 11:30:00,104.25,104.27,104.16,104.17,60500.0,74.826,74.8404,74.7614,74.7686,60500.0
2010-03-04 11:35:00,104.19,104.2,104.13,104.17,108800.0,74.7829,74.7901,74.7399,74.7686,108800.0
2010-03-04 11:40:00,104.17,104.2,104.14,104.14,20100.0,74.7686,74.7901,74.7471,74.7471,20100.0
2010-03-04 11:45:00,104.14,104.21,104.1,104.16,34400.0,74.7471,74.7973,74.7183,74.7614,34400.0
2010-03-04 11:50:00,104.16,104.23,104.15,104.23,18100.0,74.7614,74.8116,74.7542,74.8116,18100.0
2010-03-04 11:55:00,104.22,104.26,104.18,104.22,76600.0,74.8045,74.8332,74.7758,74.8045,76600.0
2010-03-04 12:00:00,104.23,104.24,104.15,104.15,44400.0,74.8116,74.8188,74.7542,74.7542,44400.0
2010-03-04 12:05:00,104.18,104.19,104.15,104.15,54400.0,74.7758,74.7829,74.7542,74.7542,54400.0
2010-03-04 12:10:00,104.15,104.2,104.14,104.18,46200.0,74.7542,74.7901,74.7471,74.7758,46200.0
2010-03-04 12:15:00,104.18,104.22,104.17,104.21,40700.0,74.7758,74.8045,74.7686,74.7973,40700.0
2010-03-04 12:20:00,104.21,104.26,104.2,104.22,73700.0,74.7973,74.8332,74.7901,74.8045,73700.0
2010-03-04 12:25:00,104.21,104.25,104.19,104.22,22800.0,74.7973,74.826,74.7829,74.8045,22800.0
2010-03-04 12:30:00,104.23,104.28,104.22,104.22,20600.0,74.8116,74.8475,74.8045,74.8045,20600.0
2010-03-04 12:35:00,104.21,104.21,104.14,104.16,39200.0,74.7973,74.7973,74.7471,74.7614,39200.0
2010-03-04 12:40:00,104.17,104.2,104.14,104.2,12700.0,74.7686,74.7901,74.7471,74.7901,12700.0
2010-03-04 12:45:00,104.2,104.21,104.18,104.21,17500.0,74.7901,74.7973,74.7758,74.7973,17500.0
2010-03-04 12:50:00,104.21,104.25,104.19,104.22,27200.0,74.7973,74.826,74.7829,74.8045,27200.0
2010-03-04 12:55:00,104.23,104.26,104.21,104.22,50000.0,74.8116,74.8332,74.7973,74.8045,50000.0
2010-03-04 13:00:00,104.22,104.22,104.2,104.2,8400.0,74.8045,74.8045,74.7901,74.7901,8400.0
2010-03-04 13:05:00,104.2,104.27,104.19,104.25,34500.0,74.7901,74.8404,74.7829,74.826,34500.0
2010-03-04 13:10:00,104.24,104.26,104.22,104.26,10400.0,74.8188,74.8332,74.8045,74.8332,10400.0
2010-03-04 13:15:00,104.26,104.37,104.26,104.29,163000.0,74.8332,74.9121,74.8332,74.8547,163000.0
2010-03-04 13:20:00,104.28,104.3,104.26,104.28,89900.0,74.8475,74.8619,74.8332,74.8475,89900.0
2010-03-04 13:25:00,104.28,104.3,104.24,104.27,62900.0,74.8475,74.8619,74.8188,74.8404,62900.0
2010-03-04 13:30:00,104.27,104.27,104.17,104.2,61600.0,74.8404,74.8404,74.7686,74.7901,61600.0
2010-03-04 13:35:00,104.21,104.21,104.16,104.18,36500.0,74.7973,74.7973,74.7614,74.7758,36500.0
2010-03-04 13:40:00,104.18,104.18,104.1,104.16,17000.0,74.7758,74.7758,74.7183,74.7614,17000.0
2010-03-04 13:45:00,104.17,104.17,104.08,104.11,84600.0,74.7686,74.7686,74.704,74.7255,84600.0
2010-03-04 13:50:00,104.13,104.19,104.13,104.15,35000.0,74.7399,74.7829,74.7399,74.7542,35000.0
2010-03-04 13:55:00,104.16,104.23,104.16,104.23,103000.0,74.7614,74.8116,74.7614,74.8116,103000.0
2010-03-04 14:00:00,104.22,104.24,104.18,104.18,13100.0,74.8045,74.8188,74.7758,74.7758,13100.0
2010-03-04 14:05:00,104.19,104.27,104.18,104.23,20200.0,74.7829,74.8404,74.7758,74.8116,20200.0
2010-03-04 14:10:00,104.23,104.25,104.2,104.21,16700.0,74.8116,74.826,74.7901,74.7973,16700.0
2010-03-04 14:15:00,104.21,104.29,104.19,104.25,42600.0,74.7973,74.8547,74.7829,74.826,42600.0
2010-03-04 14:20:00,104.25,104.26,104.22,104.22,7200.0,74.826,74.8332,74.8045,74.8045,7200.0
2010-03-04 14:25:00,104.22,104.26,104.21,104.24,36000.0,74.8045,74.8332,74.7973,74.8188,36000.0
2010-03-04 14:30:00,104.24,104.32,104.19,104.32,30300.0,74.8188,74.8762,74.7829,74.8762,30300.0
2010-03-04 14:35:00,104.33,104.33,104.26,104.28,12800.0,74.8834,74.8834,74.8332,74.8475,12800.0
2010-03-04 14:40:00,104.28,104.34,104.28,104.31,34500.0,74.8475,74.8906,74.8475,74.8691,34500.0
2010-03-04 14:45:00,104.32,104.37,104.32,104.33,67500.0,74.8762,74.9121,74.8762,74.8834,67500.0
2010-03-04 14:50:00,104.33,104.38,104.31,104.37,76400.0,74.8834,74.9193,74.8691,74.9121,76400.0
2010-03-04 14:55:00,104.36,104.36,104.33,104.33,17200.0,74.905,74.905,74.8834,74.8834,17200.0
2010-03-04 15:00:00,104.33,104.34,104.28,104.32,89400.0,74.8834,74.8906,74.8475,74.8762,89400.0
2010-03-04 15:05:00,104.33,104.33,104.25,104.27,27700.0,74.8834,74.8834,74.826,74.8404,27700.0
2010-03-04 15:10:00,104.28,104.28,104.24,104.25,39200.0,74.8475,74.8475,74.8188,74.826,39200.0
2010-03-04 15:15:00,104.26,104.31,104.24,104.3,84300.0,74.8332,74.8691,74.8188,74.8619,84300.0
2010-03-04 15:20:00,104.28,104.3,104.25,104.29,8600.0,74.8475,74.8619,74.826,74.8547,8600.0
2010-03-04 15:25:00,104.29,104.37,104.28,104.37,70600.0,74.8547,74.9121,74.8475,74.9121,70600.0
2010-03-04 15:30:00,104.37,104.4,104.33,104.37,240000.0,74.9121,74.9337,74.8834,74.9121,240000.0
2010-03-04 15:35:00,104.37,104.4,104.36,104.38,41000.0,74.9121,74.9337,74.905,74.9193,41000.0
2010-03-04 15:40:00,104.39,104.48,104.39,104.47,71500.0,74.9265,74.9911,74.9265,74.9839,71500.0
2010-03-04 15:45:00,104.47,104.57,104.47,104.48,175500.0,74.9839,75.0557,74.9839,74.9911,175500.0
2010-03-04 15:50:00,104.48,104.5,104.44,104.5,63100.0,74.9911,75.0054,74.9624,75.0054,63100.0
2010-03-04 15:55:00,104.49,104.54,104.49,104.5,186400.0,74.9983,75.0342,74.9983,75.0054,186400.0
2010-03-05 09:30:00,104.99,105.12,104.96,105.01,359100.0,75.3571,75.4505,75.3356,75.3715,359100.0
2010-03-05 09:35:00,105.01,105.08,104.94,104.96,188500.0,75.3715,75.4217,75.3213,75.3356,188500.0
2010-03-05 09:40:00,104.96,105.04,104.87,105.04,134900.0,75.3356,75.393,75.271,75.393,134900.0
2010-03-05 09:45:00,105.01,105.2,104.98,105.19,167300.0,75.3715,75.5079,75.35,75.5007,167300.0
2010-03-05 09:50:00,105.19,105.26,105.15,105.19,179900.0,75.5007,75.5509,75.472,75.5007,179900.0
2010-03-05 09:55:00,105.2,105.22,105.15,105.18,66000.0,75.5079,75.5222,75.472,75.4935,66000.0
2010-03-05 10:00:00,105.18,105.2,105.08,105.11,109100.0,75.4935,75.5079,75.4217,75.4433,109100.0
2010-03-05 10:05:00,105.12,105.22,105.11,105.19,177900.0,75.4505,75.5222,75.4433,75.5007,177900.0
2010-03-05 10:10:00,105.2,105.31,105.19,105.29,116500.0,75.5079,75.5868,75.5007,75.5725,116500.0
2010-03-05 10:15:00,105.28,105.32,105.24,105.25,71600.0,75.5653,75.594,75.5366,75.5438,71600.0
2010-03-05 10:20:00,105.25,105.28,105.22,105.28,127200.0,75.5438,75.5653,75.5222,75.5653,127200.0
2010-03-05 10:25:00,105.28,105.47,105.26,105.43,170400.0,75.5653,75.7017,75.5509,75.673,170400.0
2010-03-05 10:30:00,105.43,105.44,105.35,105.38,99500.0,75.673,75.6801,75.6155,75.6371,99500.0
2010-03-05 10:35:00,105.37,105.38,105.32,105.36,81700.0,75.6299,75.6371,75.594,75.6227,81700.0
2010-03-05 10:40:00,105.36,105.36,105.3,105.34,103400.0,75.6227,75.6227,75.5796,75.6084,103400.0
2010-03-05 10:45:00,105.34,105.4,105.33,105.4,35600.0,75.6084,75.6514,75.6012,75.6514,35600.0
2010-03-05 10:50:00,105.39,105.43,105.38,105.39,28300.0,75.6442,75.673,75.6371,75.6442,28300.0
2010-03-05 10:55:00,105.39,105.42,105.37,105.4,38600.0,75.6442,75.6658,75.6299,75.6514,38600.0
2010-03-05 11:00:00,105.42,105.45,105.39,105.42,83900.0,75.6658,75.6873,75.6442,75.6658,83900.0
2010-03-05 11:05:00,105.42,105.44,105.39,105.44,33600.0,75.6658,75.6801,75.6442,75.6801,33600.0
2010-03-05 11:10:00,105.45,105.46,105.43,105.46,36500.0,75.6873,75.6945,75.673,75.6945,36500.0
2010-03-05 11:15:00,105.45,105.48,105.42,105.46,90100.0,75.6873,75.7088,75.6658,75.6945,90100.0
2010-03-05 11:20:00,105.46,105.47,105.41,105.45,44600.0,75.6945,75.7017,75.6586,75.6873,44600.0
2010-03-05 11:25:00,105.45,105.46,105.41,105.41,139500.0,75.6873,75.6945,75.6586,75.6586,139500.0
2010-03-05 11:30:00,105.41,105.41,105.34,105.36,104800.0,75.6586,75.6586,75.6084,75.6227,104800.0
2010-03-05 11:35:00,105.36,105.38,105.33,105.37,37100.0,75.6227,75.6371,75.6012,75.6299,37100.0
2010-03-05 11:40:00,105.36,105.37,105.33,105.35,29200.0,75.6227,75.6299,75.6012,75.6155,29200.0
2010-03-05 11:45:00,105.35,105.4,105.34,105.4,12900.0,75.6155,75.6514,75.6084,75.6514,12900.0
2010-03-05 11:50:00,105.39,105.4,105.34,105.36,39800.0,75.6442,75.6514,75.6084,75.6227,39800.0
2010-03-05 11:55:00,105.35,105.35,105.31,105.32,54000.0,75.6155,75.6155,75.5868,75.594,54000.0
2010-03-05 12:00:00,105.31,105.34,105.3,105.34,25100.0,75.5868,75.6084,75.5796,75.6084,25100.0
2010-03-05 12:05:00,105.35,105.36,105.31,105.32,24600.0,75.6155,75.6227,75.5868,75.594,24600.0
2010-03-05 12:10:00,105.31,105.32,105.28,105.3,45900.0,75.5868,75.594,75.5653,75.5796,45900.0
2010-03-05 12:15:00,105.29,105.32,105.29,105.32,12900.0,75.5725,75.594,75.5725,75.594,12900.0
2010-03-05 12:20:00,105.32,105.35,105.29,105.34,68600.0,75.594,75.6155,75.5725,75.6084,68600.0
2010-03-05 12:25:00,105.35,105.35,105.3,105.34,43300.0,75.6155,75.6155,75.5796,75.6084,43300.0
2010-03-05 12:30:00,105.33,105.33,105.3,105.33,45400.0,75.6012,75.6012,75.5796,75.6012,45400.0
2010-03-05 12:35:00,105.32,105.35,105.31,105.32,86400.0,75.594,75.6155,75.5868,75.594,86400.0
2010-03-05 12:40:00,105.33,105.37,105.33,105.35,51700.0,75.6012,75.6299,75.6012,75.6155,51700.0
2010-03-05 12:45:00,105.33,105.34,105.3,105.31,38000.0,75.6012,75.6084,75.5796,75.5868,38000.0
2010-03-05 12:50:00,105.31,105.33,105.31,105.33,3700.0,75.5868,75.6012,75.5868,75.6012,3700.0
2010-03-05 12:55:00,105.34,105.37,105.33,105.36,18600.0,75.6084,75.6299,75.6012,75.6227,18600.0
2010-03-05 13:00:00,105.35,105.36,105.31,105.32,31400.0,75.6155,75.6227,75.5868,75.594,31400.0
2010-03-05 13:05:00,105.34,105.34,105.3,105.34,31500.0,75.6084,75.6084,75.5796,75.6084,31500.0
2010-03-05 13:10:00,105.34,105.4,105.34,105.38,76700.0,75.6084,75.6514,75.6084,75.6371,76700.0
2010-03-05 13:15:00,105.38,105.39,105.36,105.37,54900.0,75.6371,75.6442,75.6227,75.6299,54900.0
2010-03-05 13:20:00,105.37,105.4,105.36,105.4,38100.0,75.6299,75.6514,75.6227,75.6514,38100.0
2010-03-05 13:25:00,105.39,105.39,105.35,105.37,21300.0,75.6442,75.6442,75.6155,75.6299,21300.0
2010-03-05 13:30:00,105.36,105.4,105.36,105.37,10900.0,75.6227,75.6514,75.6227,75.6299,10900.0
2010-03-05 13:35:00,105.36,105.36,105.3,105.3,32700.0,75.6227,75.6227,75.5796,75.5796,32700.0
2010-03-05 13:40:00,105.31,105.35,105.31,105.31,13100.0,75.5868,75.6155,75.5868,75.5868,13100.0
2010-03-05 13:45:00,105.32,105.34,105.3,105.34,29400.0,75.594,75.6084,75.5796,75.6084,29400.0
2010-03-05 13:50:00,105.35,105.38,105.34,105.34,22000.0,75.6155,75.6371,75.6084,75.6084,22000.0
2010-03-05 13:55:00,105.35,105.37,105.32,105.37,134600.0,75.6155,75.6299,75.594,75.6299,134600.0
2010-03-05 14:00:00,105.38,105.38,105.34,105.35,95400.0,75.6371,75.6371,75.6084,75.6155,95400.0
2010-03-05 14:05:00,105.34,105.42,105.34,105.38,80400.0,75.6084,75.6658,75.6084,75.6371,80400.0
2010-03-05 14:10:00,105.38,105.39,105.33,105.34,194500.0,75.6371,75.6442,75.6012,75.6084,194500.0
2010-03-05 14:15:00,105.35,105.35,105.3,105.32,54900.0,75.6155,75.6155,75.5796,75.594,54900.0
2010-03-05 14:20:00,105.33,105.35,105.31,105.32,17400.0,75.6012,75.6155,75.5868,75.594,17400.0
2010-03-05 14:25:00,105.33,105.34,105.28,105.34,43500.0,75.6012,75.6084,75.5653,75.6084,43500.0
2010-03-05 14:30:00,105.34,105.36,105.32,105.32,45500.0,75.6084,75.6227,75.594,75.594,45500.0
2010-03-05 14:35:00,105.32,105.37,105.32,105.37,15100.0,75.594,75.6299,75.594,75.6299,15100.0
2010-03-05 14:40:00,105.37,105.48,105.36,105.44,146900.0,75.6299,75.7088,75.6227,75.6801,146900.0
2010-03-05 14:45:00,105.42,105.56,105.42,105.52,200600.0,75.6658,75.7663,75.6658,75.7376,200600.0
2010-03-05 14:50:00,105.53,105.57,105.49,105.54,158100.0,75.7447,75.7734,75.716,75.7519,158100.0
2010-03-05 14:55:00,105.54,105.58,105.53,105.58,39200.0,75.7519,75.7806,75.7447,75.7806,39200.0
2010-03-05 15:00:00,105.59,105.77,105.58,105.77,183900.0,75.7878,75.917,75.7806,75.917,183900.0
2010-03-05 15:05:00,105.77,105.77,105.71,105.72,105600.0,75.917,75.917,75.8739,75.8811,105600.0
2010-03-05 15:10:00,105.72,105.74,105.69,105.7,72500.0,75.8811,75.8955,75.8596,75.8668,72500.0
2010-03-05 15:15:00,105.69,105.7,105.65,105.68,73000.0,75.8596,75.8668,75.8309,75.8524,73000.0
2010-03-05 15:20:00,105.68,105.68,105.62,105.64,71800.0,75.8524,75.8524,75.8093,75.8237,71800.0
2010-03-05 15:25:00,105.64,105.64,105.55,105.61,83700.0,75.8237,75.8237,75.7591,75.8022,83700.0
2010-03-05 15:30:00,105.61,105.69,105.58,105.67,82500.0,75.8022,75.8596,75.7806,75.8452,82500.0
2010-03-05 15:35:00,105.66,105.68,105.62,105.63,51500.0,75.838,75.8524,75.8093,75.8165,51500.0
2010-03-05 15:40:00,105.64,105.67,105.62,105.65,68900.0,75.8237,75.8452,75.8093,75.8309,68900.0
2010-03-05 15:45:00,105.65,105.69,105.64,105.66,98700.0,75.8309,75.8596,75.8237,75.838,98700.0
2010-03-05 15:50:00,105.66,105.71,105.64,105.64,233300.0,75.838,75.8739,75.8237,75.8237,233300.0
2010-03-05 15:55:00,105.65,105.77,105.62,105.76,286300.0,75.8309,75.917,75.8093,75.9098,286300.0
2010-03-08 09:30:00,105.72,105.89,105.71,105.89,154100.0,75.8811,76.0031,75.8739,76.0031,154100.0
2010-03-08 09:35:00,105.9,105.93,105.83,105.83,172000.0,76.0103,76.0318,75.9601,75.9601,172000.0
2010-03-08 09:40:00,105.85,105.96,105.85,105.89,93400.0,75.9744,76.0534,75.9744,76.0031,93400.0
2010-03-08 09:45:00,105.9,105.91,105.67,105.7,151500.0,76.0103,76.0175,75.8452,75.8668,151500.0
2010-03-08 09:50:00,105.7,105.79,105.67,105.78,106800.0,75.8668,75.9313,75.8452,75.9242,106800.0
2010-03-08 09:55:00,105.78,105.78,105.64,105.65,61100.0,75.9242,75.9242,75.8237,75.8309,61100.0
2010-03-08 10:00:00,105.67,105.8,105.65,105.79,310000.0,75.8452,75.9385,75.8309,75.9313,310000.0
2010-03-08 10:05:00,105.78,105.82,105.72,105.76,101300.0,75.9242,75.9529,75.8811,75.9098,101300.0
2010-03-08 10:10:00,105.75,105.82,105.72,105.8,51600.0,75.9026,75.9529,75.8811,75.9385,51600.0
2010-03-08 10:15:00,105.78,105.84,105.77,105.84,37800.0,75.9242,75.9672,75.917,75.9672,37800.0
2010-03-08 10:20:00,105.84,105.85,105.8,105.81,50800.0,75.9672,75.9744,75.9385,75.9457,50800.0
2010-03-08 10:25:00,105.82,105.84,105.74,105.77,77300.0,75.9529,75.9672,75.8955,75.917,77300.0
2010-03-08 10:30:00,105.78,105.8,105.65,105.68,110500.0,75.9242,75.9385,75.8309,75.8524,110500.0
2010-03-08 10:35:00,105.68,105.75,105.68,105.72,67900.0,75.8524,75.9026,75.8524,75.8811,67900.0
2010-03-08 10:40:00,105.74,105.75,105.66,105.72,195300.0,75.8955,75.9026,75.838,75.8811,195300.0
2010-03-08 10:45:00,105.73,105.77,105.73,105.74,39700.0,75.8883,75.917,75.8883,75.8955,39700.0
2010-03-08 10:50:00,105.73,105.81,105.73,105.8,109700.0,75.8883,75.9457,75.8883,75.9385,109700.0
2010-03-08 10:55:00,105.8,105.83,105.76,105.79,56300.0,75.9385,75.9601,75.9098,75.9313,56300.0
2010-03-08 11:00:00,105.79,105.81,105.73,105.75,38600.0,75.9313,75.9457,75.8883,75.9026,38600.0
2010-03-08 11:05:00,105.75,105.78,105.74,105.76,159200.0,75.9026,75.9242,75.8955,75.9098,159200.0
2010-03-08 11:10:00,105.77,105.77,105.73,105.74,28000.0,75.917,75.917,75.8883,75.8955,28000.0
2010-03-08 11:15:00,105.73,105.73,105.64,105.65,51500.0,75.8883,75.8883,75.8237,75.8309,51500.0
2010-03-08 11:20:00,105.66,105.67,105.58,105.62,88900.0,75.838,75.8452,75.7806,75.8093,88900.0
2010-03-08 11:25:00,105.62,105.62,105.56,105.59,67500.0,75.8093,75.8093,75.7663,75.7878,67500.0
2010-03-08 11:30:00,105.59,105.6,105.55,105.59,116500.0,75.7878,75.795,75.7591,75.7878,116500.0
2010-03-08 11:35:00,105.59,105.62,105.59,105.6,36500.0,75.7878,75.8093,75.7878,75.795,36500.0
2010-03-08 11:40:00,105.61,105.64,105.61,105.62,35300.0,75.8022,75.8237,75.8022,75.8093,35300.0
2010-03-08 11:45:00,105.62,105.65,105.61,105.61,42900.0,75.8093,75.8309,75.8022,75.8022,42900.0
2010-03-08 11:50:00,105.61,105.64,105.55,105.55,35200.0,75.8022,75.8237,75.7591,75.7591,35200.0
2010-03-08 11:55:00,105.56,105.59,105.54,105.55,50100.0,75.7663,75.7878,75.7519,75.7591,50100.0
2010-03-08 12:00:00,105.54,105.57,105.52,105.56,59100.0,75.7519,75.7734,75.7376,75.7663,59100.0
2010-03-08 12:05:00,105.57,105.62,105.56,105.62,167500.0,75.7734,75.8093,75.7663,75.8093,167500.0
2010-03-08 12:10:00,105.6,105.63,105.58,105.61,45300.0,75.795,75.8165,75.7806,75.8022,45300.0
2010-03-08 12:15:00,105.6,105.66,105.6,105.64,48300.0,75.795,75.838,75.795,75.8237,48300.0
2010-03-08 12:20:00,105.65,105.67,105.61,105.61,92300.0,75.8309,75.8452,75.8022,75.8022,92300.0
2010-03-08 12:25:00,105.61,105.65,105.6,105.65,195900.0,75.8022,75.8309,75.795,75.8309,195900.0
2010-03-08 12:30:00,105.65,105.65,105.61,105.61,26800.0,75.8309,75.8309,75.8022,75.8022,26800.0
2010-03-08 12:35:00,105.61,105.63,105.61,105.61,16800.0,75.8022,75.8165,75.8022,75.8022,16800.0
2010-03-08 12:40:00,105.6,105.6,105.56,105.56,51400.0,75.795,75.795,75.7663,75.7663,51400.0
2010-03-08 12:45:00,105.57,105.57,105.5,105.57,60700.0,75.7734,75.7734,75.7232,75.7734,60700.0
2010-03-08 12:50:00,105.58,105.64,105.57,105.61,47700.0,75.7806,75.8237,75.7734,75.8022,47700.0
2010-03-08 12:55:00,105.6,105.64,105.55,105.63,51900.0,75.795,75.8237,75.7591,75.8165,51900.0
2010-03-08 13:00:00,105.63,105.73,105.63,105.71,105500.0,75.8165,75.8883,75.8165,75.8739,105500.0
2010-03-08 13:05:00,105.71,105.72,105.66,105.66,18400.0,75.8739,75.8811,75.838,75.838,18400.0
2010-03-08 13:10:00,105.67,105.69,105.65,105.68,22400.0,75.8452,75.8596,75.8309,75.8524,22400.0
2010-03-08 13:15:00,105.67,105.67,105.65,105.65,14000.0,75.8452,75.8452,75.8309,75.8309,14000.0
2010-03-08 13:20:00,105.65,105.68,105.65,105.65,35300.0,75.8309,75.8524,75.8309,75.8309,35300.0
2010-03-08 13:25:00,105.65,105.68,105.65,105.68,17300.0,75.8309,75.8524,75.8309,75.8524,17300.0
2010-03-08 13:30:00,105.68,105.72,105.68,105.7,31900.0,75.8524,75.8811,75.8524,75.8668,31900.0
2010-03-08 13:35:00,105.71,105.79,105.69,105.78,58300.0,75.8739,75.9313,75.8596,75.9242,58300.0
2010-03-08 13:40:00,105.77,105.79,105.74,105.77,33200.0,75.917,75.9313,75.8955,75.917,33200.0
2010-03-08 13:45:00,105.75,105.75,105.7,105.73,42900.0,75.9026,75.9026,75.8668,75.8883,42900.0
2010-03-08 13:50:00,105.72,105.76,105.71,105.72,74800.0,75.8811,75.9098,75.8739,75.8811,74800.0
2010-03-08 13:55:00,105.73,105.76,105.73,105.74,44100.0,75.8883,75.9098,75.8883,75.8955,44100.0
2010-03-08 14:00:00,105.75,105.78,105.73,105.74,30800.0,75.9026,75.9242,75.8883,75.8955,30800.0
2010-03-08 14:05:00,105.73,105.75,105.73,105.75,51300.0,75.8883,75.9026,75.8883,75.9026,51300.0
2010-03-08 14:10:00,105.75,105.76,105.73,105.74,15800.0,75.9026,75.9098,75.8883,75.8955,15800.0
2010-03-08 14:15:00,105.75,105.75,105.68,105.69,52400.0,75.9026,75.9026,75.8524,75.8596,52400.0
2010-03-08 14:20:00,105.68,105.68,105.63,105.66,53800.0,75.8524,75.8524,75.8165,75.838,53800.0
2010-03-08 14:25:00,105.66,105.72,105.66,105.71,30800.0,75.838,75.8811,75.838,75.8739,30800.0
2010-03-08 14:30:00,105.72,105.74,105.68,105.73,32100.0,75.8811,75.8955,75.8524,75.8883,32100.0
2010-03-08 14:35:00,105.73,105.75,105.72,105.75,23900.0,75.8883,75.9026,75.8811,75.9026,23900.0
2010-03-08 14:40:00,105.74,105.74,105.69,105.72,55900.0,75.8955,75.8955,75.8596,75.8811,55900.0
2010-03-08 14:45:00,105.72,105.72,105.68,105.7,78700.0,75.8811,75.8811,75.8524,75.8668,78700.0
2010-03-08 14:50:00,105.7,105.74,105.7,105.72,26600.0,75.8668,75.8955,75.8668,75.8811,26600.0
2010-03-08 14:55:00,105.71,105.72,105.65,105.68,51900.0,75.8739,75.8811,75.8309,75.8524,51900.0
2010-03-08 15:00:00,105.68,105.7,105.66,105.67,76000.0,75.8524,75.8668,75.838,75.8452,76000.0
2010-03-08 15:05:00,105.66,105.7,105.61,105.64,75200.0,75.838,75.8668,75.8022,75.8237,75200.0
2010-03-08 15:10:00,105.63,105.63,105.6,105.61,46800.0,75.8165,75.8165,75.795,75.8022,46800.0
2010-03-08 15:15:00,105.61,105.67,105.61,105.65,74200.0,75.8022,75.8452,75.8022,75.8309,74200.0
2010-03-08 15:20:00,105.64,105.69,105.64,105.68,49500.0,75.8237,75.8596,75.8237,75.8524,49500.0
2010-03-08 15:25:00,105.68,105.68,105.66,105.68,25900.0,75.8524,75.8524,75.838,75.8524,25900.0
2010-03-08 15:30:00,105.68,105.68,105.64,105.66,66500.0,75.8524,75.8524,75.8237,75.838,66500.0
2010-03-08 15:35:00,105.66,105.72,105.66,105.69,49800.0,75.838,75.8811,75.838,75.8596,49800.0
2010-03-08 15:40:00,105.68,105.73,105.68,105.71,81300.0,75.8524,75.8883,75.8524,75.8739,81300.0
2010-03-08 15:45:00,105.71,105.71,105.66,105.66,91500.0,75.8739,75.8739,75.838,75.838,91500.0
2010-03-08 15:50:00,105.66,105.66,105.64,105.66,121200.0,75.838,75.838,75.8237,75.838,121200.0
2010-03-08 15:55:00,105.66,105.66,105.57,105.6,197000.0,75.838,75.838,75.7734,75.795,197000.0
2010-03-09 09:30:00,105.44,105.55,105.41,105.54,207700.0,75.6801,75.7591,75.6586,75.7519,207700.0
2010-03-09 09:35:00,105.54,105.59,105.52,105.57,86700.0,75.7519,75.7878,75.7376,75.7734,86700.0
2010-03-09 09:40:00,105.58,105.62,105.55,105.61,74400.0,75.7806,75.8093,75.7591,75.8022,74400.0
2010-03-09 09:45:00,105.61,105.71,105.61,105.69,86400.0,75.8022,75.8739,75.8022,75.8596,86400.0
2010-03-09 09:50:00,105.69,105.73,105.61,105.64,111700.0,75.8596,75.8883,75.8022,75.8237,111700.0
2010-03-09 09:55:00,105.64,105.72,105.6,105.69,54400.0,75.8237,75.8811,75.795,75.8596,54400.0
2010-03-09 10:00:00,105.69,105.73,105.6,105.71,99000.0,75.8596,75.8883,75.795,75.8739,99000.0
2010-03-09 10:05:00,105.7,105.78,105.69,105.7,83600.0,75.8668,75.9242,75.8596,75.8668,83600.0
2010-03-09 10:10:00,105.7,105.73,105.67,105.69,81700.0,75.8668,75.8883,75.8452,75.8596,81700.0
2010-03-09 10:15:00,105.69,105.77,105.69,105.71,110800.0,75.8596,75.917,75.8596,75.8739,110800.0
2010-03-09 10:20:00,105.72,105.76,105.7,105.71,73200.0,75.8811,75.9098,75.8668,75.8739,73200.0
2010-03-09 10:25:00,105.71,105.74,105.67,105.67,96200.0,75.8739,75.8955,75.8452,75.8452,96200.0
2010-03-09 10:30:00,105.66,105.71,105.65,105.67,66700.0,75.838,75.8739,75.8309,75.8452,66700.0
2010-03-09 10:35:00,105.68,105.75,105.68,105.7,68800.0,75.8524,75.9026,75.8524,75.8668,68800.0
2010-03-09 10:40:00,105.69,105.79,105.66,105.76,125300.0,75.8596,75.9313,75.838,75.9098,125300.0
2010-03-09 10:45:00,105.76,105.79,105.73,105.76,94200.0,75.9098,75.9313,75.8883,75.9098,94200.0
2010-03-09 10:50:00,105.76,105.88,105.75,105.83,194600.0,75.9098,75.9959,75.9026,75.9601,194600.0
2010-03-09 10:55:00,105.84,105.89,105.81,105.85,127700.0,75.9672,76.0031,75.9457,75.9744,127700.0
2010-03-09 11:00:00,105.83,105.83,105.7,105.73,83200.0,75.9601,75.9601,75.8668,75.8883,83200.0
2010-03-09 11:05:00,105.72,105.77,105.67,105.71,80400.0,75.8811,75.917,75.8452,75.8739,80400.0
2010-03-09 11:10:00,105.73,105.8,105.73,105.77,77000.0,75.8883,75.9385,75.8883,75.917,77000.0
2010-03-09 11:15:00,105.77,105.8,105.75,105.78,24300.0,75.917,75.9385,75.9026,75.9242,24300.0
2010-03-09 11:20:00,105.78,105.83,105.78,105.79,81400.0,75.9242,75.9601,75.9242,75.9313,81400.0
2010-03-09 11:25:00,105.79,105.82,105.77,105.82,43600.0,75.9313,75.9529,75.917,75.9529,43600.0
2010-03-09 11:30:00,105.79,105.86,105.76,105.83,75300.0,75.9313,75.9816,75.9098,75.9601,75300.0
2010-03-09 11:35:00,105.84,105.92,105.83,105.84,99300.0,75.9672,76.0247,75.9601,75.9672,99300.0
2010-03-09 11:40:00,105.84,105.86,105.8,105.81,33000.0,75.9672,75.9816,75.9385,75.9457,33000.0
2010-03-09 11:45:00,105.82,105.85,105.82,105.84,30300.0,75.9529,75.9744,75.9529,75.9672,30300.0
2010-03-09 11:50:00,105.83,105.93,105.83,105.93,73400.0,75.9601,76.0318,75.9601,76.0318,73400.0
2010-03-09 11:55:00,105.93,105.96,105.87,105.93,81900.0,76.0318,76.0534,75.9888,76.0318,81900.0
2010-03-09 12:00:00,105.93,105.93,105.89,105.92,18300.0,76.0318,76.0318,76.0031,76.0247,18300.0
2010-03-09 12:05:00,105.91,105.92,105.9,105.92,44200.0,76.0175,76.0247,76.0103,76.0247,44200.0
2010-03-09 12:10:00,105.92,106.01,105.91,106.01,112400.0,76.0247,76.0893,76.0175,76.0893,112400.0
2010-03-09 12:15:00,106.01,106.03,105.97,106.03,57900.0,76.0893,76.1036,76.0605,76.1036,57900.0
2010-03-09 12:20:00,106.02,106.1,106.01,106.1,72500.0,76.0964,76.1539,76.0893,76.1539,72500.0
2010-03-09 12:25:00,106.11,106.11,106.07,106.1,43400.0,76.161,76.161,76.1323,76.1539,43400.0
2010-03-09 12:30:00,106.1,106.1,106.03,106.04,65700.0,76.1539,76.1539,76.1036,76.1108,65700.0
2010-03-09 12:35:00,106.04,106.08,106.04,106.07,28000.0,76.1108,76.1395,76.1108,76.1323,28000.0
2010-03-09 12:40:00,106.07,106.07,106.02,106.02,20300.0,76.1323,76.1323,76.0964,76.0964,20300.0
2010-03-09 12:45:00,106.03,106.08,106.0,106.08,36300.0,76.1036,76.1395,76.0821,76.1395,36300.0
2010-03-09 12:50:00,106.08,106.1,106.06,106.1,15200.0,76.1395,76.1539,76.1251,76.1539,15200.0
2010-03-09 12:55:00,106.1,106.17,106.1,106.17,89500.0,76.1539,76.2041,76.1539,76.2041,89500.0
2010-03-09 13:00:00,106.17,106.23,106.14,106.16,102700.0,76.2041,76.2472,76.1826,76.1969,102700.0
2010-03-09 13:05:00,106.16,106.2,106.14,106.17,39700.0,76.1969,76.2256,76.1826,76.2041,39700.0
2010-03-09 13:10:00,106.16,106.21,106.15,106.18,77200.0,76.1969,76.2328,76.1897,76.2113,77200.0
2010-03-09 13:15:00,106.19,106.19,106.17,106.17,18800.0,76.2185,76.2185,76.2041,76.2041,18800.0
2010-03-09 13:20:00,106.16,106.17,106.16,106.16,26100.0,76.1969,76.2041,76.1969,76.1969,26100.0
2010-03-09 13:25:00,106.16,106.17,106.14,106.16,53000.0,76.1969,76.2041,76.1826,76.1969,53000.0
2010-03-09 13:30:00,106.16,106.22,106.15,106.18,130900.0,76.1969,76.24,76.1897,76.2113,130900.0
2010-03-09 13:35:00,106.18,106.18,106.09,106.09,66200.0,76.2113,76.2113,76.1467,76.1467,66200.0
2010-03-09 13:40:00,106.1,106.1,106.04,106.1,87700.0,76.1539,76.1539,76.1108,76.1539,87700.0
2010-03-09 13:45:00,106.09,106.1,106.01,106.08,62800.0,76.1467,76.1539,76.0893,76.1395,62800.0
2010-03-09 13:50:00,106.08,106.12,106.07,106.11,46700.0,76.1395,76.1682,76.1323,76.161,46700.0
2010-03-09 13:55:00,106.1,106.11,106.03,106.05,25000.0,76.1539,76.161,76.1036,76.118,25000.0
2010-03-09 14:00:00,106.06,106.07,106.04,106.06,95600.0,76.1251,76.1323,76.1108,76.1251,95600.0
2010-03-09 14:05:00,106.07,106.1,106.05,106.07,127500.0,76.1323,76.1539,76.118,76.1323,127500.0
2010-03-09 14:10:00,106.08,106.08,106.06,106.07,12400.0,76.1395,76.1395,76.1251,76.1323,12400.0
2010-03-09 14:15:00,106.08,106.16,106.08,106.12,37900.0,76.1395,76.1969,76.1395,76.1682,37900.0
2010-03-09 14:20:00,106.12,106.14,106.1,106.13,25300.0,76.1682,76.1826,76.1539,76.1754,25300.0
2010-03-09 14:25:00,106.12,106.16,106.11,106.13,66300.0,76.1682,76.1969,76.161,76.1754,66300.0
2010-03-09 14:30:00,106.15,106.16,106.07,106.07,80600.0,76.1897,76.1969,76.1323,76.1323,80600.0
2010-03-09 14:35:00,106.07,106.07,105.98,106.01,112600.0,76.1323,76.1323,76.0677,76.0893,112600.0
2010-03-09 14:40:00,106.0,106.01,105.92,105.95,74200.0,76.0821,76.0893,76.0247,76.0462,74200.0
2010-03-09 14:45:00,105.96,105.97,105.91,105.94,153400.0,76.0534,76.0605,76.0175,76.039,153400.0
2010-03-09 14:50:00,105.94,105.94,105.81,105.87,112100.0,76.039,76.039,75.9457,75.9888,112100.0
2010-03-09 14:55:00,105.87,105.9,105.83,105.84,73300.0,75.9888,76.0103,75.9601,75.9672,73300.0
2010-03-09 15:00:00,105.85,105.9,105.82,105.9,46900.0,75.9744,76.0103,75.9529,76.0103,46900.0
2010-03-09 15:05:00,105.89,105.91,105.84,105.88,65700.0,76.0031,76.0175,75.9672,75.9959,65700.0
2010-03-09 15:10:00,105.87,105.87,105.69,105.7,224800.0,75.9888,75.9888,75.8596,75.8668,224800.0
2010-03-09 15:15:00,105.69,105.71,105.6,105.65,416700.0,75.8596,75.8739,75.795,75.8309,416700.0
2010-03-09 15:20:00,105.66,105.67,105.52,105.55,284700.0,75.838,75.8452,75.7376,75.7591,284700.0
2010-03-09 15:25:00,105.54,105.63,105.48,105.62,280000.0,75.7519,75.8165,75.7088,75.8093,280000.0
2010-03-09 15:30:00,105.62,105.62,105.59,105.62,134200.0,75.8093,75.8093,75.7878,75.8093,134200.0
2010-03-09 15:35:00,105.63,105.75,105.63,105.71,283900.0,75.8165,75.9026,75.8165,75.8739,283900.0
2010-03-09 15:40:00,105.72,105.85,105.71,105.75,281500.0,75.8811,75.9744,75.8739,75.9026,281500.0
2010-03-09 15:45:00,105.75,105.78,105.62,105.66,390700.0,75.9026,75.9242,75.8093,75.838,390700.0
2010-03-09 15:50:00,105.66,105.8,105.65,105.71,344700.0,75.838,75.9385,75.8309,75.8739,344700.0
2010-03-09 15:55:00,105.72,105.76,105.69,105.76,279100.0,75.8811,75.9098,75.8596,75.9098,279100.0
2010-03-10 09:30:00,105.81,105.96,105.75,105.9,163500.0,75.9457,76.0534,75.9026,76.0103,163500.0
2010-03-10 09:35:00,105.9,105.97,105.86,105.93,133300.0,76.0103,76.0605,75.9816,76.0318,133300.0
2010-03-10 09:40:00,105.93,106.03,105.91,106.03,193700.0,76.0318,76.1036,76.0175,76.1036,193700.0
2010-03-10 09:45:00,106.02,106.04,105.95,105.98,129000.0,76.0964,76.1108,76.0462,76.0677,129000.0
2010-03-10 09:50:00,105.98,106.01,105.89,105.91,98800.0,76.0677,76.0893,76.0031,76.0175,98800.0
2010-03-10 09:55:00,105.91,105.91,105.82,105.86,76700.0,76.0175,76.0175,75.9529,75.9816,76700.0
2010-03-10 10:00:00,105.85,105.94,105.85,105.88,28400.0,75.9744,76.039,75.9744,75.9959,28400.0
2010-03-10 10:05:00,105.87,105.97,105.87,105.97,95400.0,75.9888,76.0605,75.9888,76.0605,95400.0
2010-03-10 10:10:00,105.96,106.06,105.96,106.02,195900.0,76.0534,76.1251,76.0534,76.0964,195900.0
2010-03-10 10:15:00,106.03,106.04,105.9,105.92,169200.0,76.1036,76.1108,76.0103,76.0247,169200.0
2010-03-10 10:20:00,105.93,105.97,105.9,105.9,34700.0,76.0318,76.0605,76.0103,76.0103,34700.0
2010-03-10 10:25:00,105.91,106.0,105.91,106.0,53200.0,76.0175,76.0821,76.0175,76.0821,53200.0
2010-03-10 10:30:00,106.0,106.14,106.0,106.09,134100.0,76.0821,76.1826,76.0821,76.1467,134100.0
2010-03-10 10:35:00,106.09,106.11,106.03,106.07,71500.0,76.1467,76.161,76.1036,76.1323,71500.0
2010-03-10 10:40:00,106.09,106.1,106.04,106.04,32000.0,76.1467,76.1539,76.1108,76.1108,32000.0
2010-03-10 10:45:00,106.03,106.04,105.98,105.99,100100.0,76.1036,76.1108,76.0677,76.0749,100100.0
2010-03-10 10:50:00,105.99,106.06,105.96,106.04,122200.0,76.0749,76.1251,76.0534,76.1108,122200.0
2010-03-10 10:55:00,106.03,106.04,105.96,106.0,64900.0,76.1036,76.1108,76.0534,76.0821,64900.0
2010-03-10 11:00:00,105.98,106.11,105.98,106.06,129800.0,76.0677,76.161,76.0677,76.1251,129800.0
2010-03-10 11:05:00,106.06,106.09,106.01,106.04,130900.0,76.1251,76.1467,76.0893,76.1108,130900.0
2010-03-10 11:10:00,106.04,106.07,106.01,106.02,66000.0,76.1108,76.1323,76.0893,76.0964,66000.0
2010-03-10 11:15:00,106.03,106.04,105.99,106.03,74400.0,76.1036,76.1108,76.0749,76.1036,74400.0
2010-03-10 11:20:00,106.02,106.06,105.98,105.98,76100.0,76.0964,76.1251,76.0677,76.0677,76100.0
2010-03-10 11:25:00,105.97,106.04,105.97,105.98,65000.0,76.0605,76.1108,76.0605,76.0677,65000.0
2010-03-10 11:30:00,106.0,106.05,105.98,106.03,40100.0,76.0821,76.118,76.0677,76.1036,40100.0
2010-03-10 11:35:00,106.03,106.05,105.93,105.93,112400.0,76.1036,76.118,76.0318,76.0318,112400.0
2010-03-10 11:40:00,105.94,105.94,105.84,105.89,253200.0,76.039,76.039,75.9672,76.0031,253200.0
2010-03-10 11:45:00,105.88,105.89,105.79,105.82,142400.0,75.9959,76.0031,75.9313,75.9529,142400.0
2010-03-10 11:50:00,105.81,105.86,105.8,105.86,47400.0,75.9457,75.9816,75.9385,75.9816,47400.0
2010-03-10 11:55:00,105.85,105.94,105.83,105.92,82500.0,75.9744,76.039,75.9601,76.0247,82500.0
2010-03-10 12:00:00,105.9,105.93,105.85,105.88,61000.0,76.0103,76.0318,75.9744,75.9959,61000.0
2010-03-10 12:05:00,105.88,105.88,105.67,105.67,176100.0,75.9959,75.9959,75.8452,75.8452,176100.0
2010-03-10 12:10:00,105.67,105.69,105.58,105.63,277800.0,75.8452,75.8596,75.7806,75.8165,277800.0
2010-03-10 12:15:00,105.63,105.63,105.53,105.62,151500.0,75.8165,75.8165,75.7447,75.8093,151500.0
2010-03-10 12:20:00,105.62,105.7,105.61,105.63,158300.0,75.8093,75.8668,75.8022,75.8165,158300.0
2010-03-10 12:25:00,105.62,105.65,105.49,105.5,101200.0,75.8093,75.8309,75.716,75.7232,101200.0
2010-03-10 12:30:00,105.49,105.53,105.38,105.47,212700.0,75.716,75.7447,75.6371,75.7017,212700.0
2010-03-10 12:35:00,105.47,105.56,105.46,105.54,105800.0,75.7017,75.7663,75.6945,75.7519,105800.0
2010-03-10 12:40:00,105.54,105.56,105.53,105.54,17500.0,75.7519,75.7663,75.7447,75.7519,17500.0
2010-03-10 12:45:00,105.54,105.64,105.53,105.64,36400.0,75.7519,75.8237,75.7447,75.8237,36400.0
2010-03-10 12:50:00,105.63,105.68,105.59,105.67,21100.0,75.8165,75.8524,75.7878,75.8452,21100.0
2010-03-10 12:55:00,105.65,105.73,105.65,105.7,34500.0,75.8309,75.8883,75.8309,75.8668,34500.0
2010-03-10 13:00:00,105.69,105.72,105.66,105.67,39900.0,75.8596,75.8811,75.838,75.8452,39900.0
2010-03-10 13:05:00,105.68,105.69,105.6,105.65,61700.0,75.8524,75.8596,75.795,75.8309,61700.0
2010-03-10 13:10:00,105.65,105.72,105.6,105.72,23900.0,75.8309,75.8811,75.795,75.8811,23900.0
2010-03-10 13:15:00,105.72,105.83,105.71,105.8,157900.0,75.8811,75.9601,75.8739,75.9385,157900.0
2010-03-10 13:20:00,105.79,105.82,105.77,105.8,36600.0,75.9313,75.9529,75.917,75.9385,36600.0
2010-03-10 13:25:00,105.8,105.81,105.72,105.73,62600.0,75.9385,75.9457,75.8811,75.8883,62600.0
2010-03-10 13:30:00,105.72,105.79,105.71,105.74,13200.0,75.8811,75.9313,75.8739,75.8955,13200.0
2010-03-10 13:35:00,105.74,105.74,105.7,105.74,13700.0,75.8955,75.8955,75.8668,75.8955,13700.0
2010-03-10 13:40:00,105.76,105.82,105.73,105.81,91000.0,75.9098,75.9529,75.8883,75.9457,91000.0
2010-03-10 13:45:00,105.81,105.81,105.72,105.73,71600.0,75.9457,75.9457,75.8811,75.8883,71600.0
2010-03-10 13:50:00,105.73,105.74,105.64,105.68,91200.0,75.8883,75.8955,75.8237,75.8524,91200.0
2010-03-10 13:55:00,105.69,105.69,105.61,105.65,31700.0,75.8596,75.8596,75.8022,75.8309,31700.0
2010-03-10 14:00:00,105.64,105.68,105.6,105.68,43300.0,75.8237,75.8524,75.795,75.8524,43300.0
2010-03-10 14:05:00,105.69,105.85,105.69,105.82,158300.0,75.8596,75.9744,75.8596,75.9529,158300.0
2010-03-10 14:10:00,105.82,105.9,105.79,105.85,53700.0,75.9529,76.0103,75.9313,75.9744,53700.0
2010-03-10 14:15:00,105.85,105.96,105.85,105.94,113200.0,75.9744,76.0534,75.9744,76.039,113200.0
2010-03-10 14:20:00,105.94,105.95,105.91,105.91,11400.0,76.039,76.0462,76.0175,76.0175,11400.0
2010-03-10 14:25:00,105.91,105.96,105.9,105.93,40100.0,76.0175,76.0534,76.0103,76.0318,40100.0
2010-03-10 14:30:00,105.95,105.99,105.93,105.95,45700.0,76.0462,76.0749,76.0318,76.0462,45700.0
2010-03-10 14:35:00,105.95,105.95,105.9,105.92,33200.0,76.0462,76.0462,76.0103,76.0247,33200.0
2010-03-10 14:40:00,105.92,105.95,105.9,105.92,26500.0,76.0247,76.0462,76.0103,76.0247,26500.0
2010-03-10 14:45:00,105.91,105.99,105.91,105.97,84700.0,76.0175,76.0749,76.0175,76.0605,84700.0
2010-03-10 14:50:00,105.96,105.96,105.86,105.9,86900.0,76.0534,76.0534,75.9816,76.0103,86900.0
2010-03-10 14:55:00,105.89,105.89,105.8,105.81,30800.0,76.0031,76.0031,75.9385,75.9457,30800.0
2010-03-10 15:00:00,105.83,105.9,105.83,105.84,21500.0,75.9601,76.0103,75.9601,75.9672,21500.0
2010-03-10 15:05:00,105.82,105.91,105.76,105.91,85300.0,75.9529,76.0175,75.9098,76.0175,85300.0
2010-03-10 15:10:00,105.9,105.97,105.88,105.93,85100.0,76.0103,76.0605,75.9959,76.0318,85100.0
2010-03-10 15:15:00,105.94,105.97,105.9,105.9,35300.0,76.039,76.0605,76.0103,76.0103,35300.0
2010-03-10 15:20:00,105.9,105.95,105.9,105.92,32900.0,76.0103,76.0462,76.0103,76.0247,32900.0
2010-03-10 15:25:00,105.93,105.94,105.71,105.71,129300.0,76.0318,76.039,75.8739,75.8739,129300.0
2010-03-10 15:30:00,105.7,105.74,105.57,105.67,279000.0,75.8668,75.8955,75.7734,75.8452,279000.0
2010-03-10 15:35:00,105.66,105.69,105.61,105.68,128300.0,75.838,75.8596,75.8022,75.8524,128300.0
2010-03-10 15:40:00,105.66,105.7,105.63,105.65,76000.0,75.838,75.8668,75.8165,75.8309,76000.0
2010-03-10 15:45:00,105.65,105.74,105.65,105.7,116300.0,75.8309,75.8955,75.8309,75.8668,116300.0
2010-03-10 15:50:00,105.69,105.83,105.69,105.8,120000.0,75.8596,75.9601,75.8596,75.9385,120000.0
2010-03-10 15:55:00,105.8,105.85,105.76,105.79,107200.0,75.9385,75.9744,75.9098,75.9313,107200.0
2010-03-11 09:30:00,105.61,105.72,105.6,105.65,166900.0,75.8022,75.8811,75.795,75.8309,166900.0
2010-03-11 09:35:00,105.66,105.72,105.52,105.52,116800.0,75.838,75.8811,75.7376,75.7376,116800.0
2010-03-11 09:40:00,105.52,105.65,105.52,105.63,108300.0,75.7376,75.8309,75.7376,75.8165,108300.0
2010-03-11 09:45:00,105.61,105.63,105.45,105.46,156700.0,75.8022,75.8165,75.6873,75.6945,156700.0
2010-03-11 09:50:00,105.45,105.45,105.24,105.31,209800.0,75.6873,75.6873,75.5366,75.5868,209800.0
2010-03-11 09:55:00,105.32,105.35,105.29,105.31,154500.0,75.594,75.6155,75.5725,75.5868,154500.0
2010-03-11 10:00:00,105.31,105.57,105.3,105.57,149200.0,75.5868,75.7734,75.5796,75.7734,149200.0
2010-03-11 10:05:00,105.57,105.66,105.52,105.59,74500.0,75.7734,75.838,75.7376,75.7878,74500.0
2010-03-11 10:10:00,105.59,105.65,105.47,105.5,91800.0,75.7878,75.8309,75.7017,75.7232,91800.0
2010-03-11 10:15:00,105.5,105.58,105.49,105.57,27300.0,75.7232,75.7806,75.716,75.7734,27300.0
2010-03-11 10:20:00,105.58,105.61,105.5,105.55,84000.0,75.7806,75.8022,75.7232,75.7591,84000.0
2010-03-11 10:25:00,105.54,105.64,105.54,105.63,48700.0,75.7519,75.8237,75.7519,75.8165,48700.0
2010-03-11 10:30:00,105.65,105.74,105.63,105.67,97200.0,75.8309,75.8955,75.8165,75.8452,97200.0
2010-03-11 10:35:00,105.68,105.76,105.66,105.76,189500.0,75.8524,75.9098,75.838,75.9098,189500.0
2010-03-11 10:40:00,105.76,105.84,105.75,105.75,69600.0,75.9098,75.9672,75.9026,75.9026,69600.0
2010-03-11 10:45:00,105.75,105.85,105.6,105.84,92100.0,75.9026,75.9744,75.795,75.9672,92100.0
2010-03-11 10:50:00,105.86,105.95,105.82,105.87,129700.0,75.9816,76.0462,75.9529,75.9888,129700.0
2010-03-11 10:55:00,105.88,105.9,105.83,105.85,36800.0,75.9959,76.0103,75.9601,75.9744,36800.0
2010-03-11 11:00:00,105.85,105.88,105.76,105.77,104100.0,75.9744,75.9959,75.9098,75.917,104100.0
2010-03-11 11:05:00,105.76,105.82,105.76,105.79,51400.0,75.9098,75.9529,75.9098,75.9313,51400.0
2010-03-11 11:10:00,105.78,105.8,105.74,105.79,74900.0,75.9242,75.9385,75.8955,75.9313,74900.0
2010-03-11 11:15:00,105.78,105.82,105.76,105.78,35700.0,75.9242,75.9529,75.9098,75.9242,35700.0
2010-03-11 11:20:00,105.78,105.84,105.78,105.83,83300.0,75.9242,75.9672,75.9242,75.9601,83300.0
2010-03-11 11:25:00,105.82,105.83,105.78,105.78,40000.0,75.9529,75.9601,75.9242,75.9242,40000.0
2010-03-11 11:30:00,105.78,105.81,105.76,105.76,41000.0,75.9242,75.9457,75.9098,75.9098,41000.0
2010-03-11 11:35:00,105.78,105.8,105.73,105.74,78900.0,75.9242,75.9385,75.8883,75.8955,78900.0
2010-03-11 11:40:00,105.74,105.76,105.71,105.73,32500.0,75.8955,75.9098,75.8739,75.8883,32500.0
2010-03-11 11:45:00,105.72,105.82,105.71,105.81,105800.0,75.8811,75.9529,75.8739,75.9457,105800.0
2010-03-11 11:50:00,105.82,105.84,105.78,105.8,53400.0,75.9529,75.9672,75.9242,75.9385,53400.0
2010-03-11 11:55:00,105.82,105.85,105.79,105.85,29200.0,75.9529,75.9744,75.9313,75.9744,29200.0
2010-03-11 12:00:00,105.85,105.87,105.83,105.85,42500.0,75.9744,75.9888,75.9601,75.9744,42500.0
2010-03-11 12:05:00,105.85,105.85,105.76,105.78,82500.0,75.9744,75.9744,75.9098,75.9242,82500.0
2010-03-11 12:10:00,105.79,105.8,105.65,105.68,98000.0,75.9313,75.9385,75.8309,75.8524,98000.0
2010-03-11 12:15:00,105.67,105.68,105.62,105.67,196000.0,75.8452,75.8524,75.8093,75.8452,196000.0
2010-03-11 12:20:00,105.67,105.7,105.63,105.64,180400.0,75.8452,75.8668,75.8165,75.8237,180400.0
2010-03-11 12:25:00,105.66,105.68,105.63,105.64,97300.0,75.838,75.8524,75.8165,75.8237,97300.0
2010-03-11 12:30:00,105.63,105.68,105.6,105.62,97400.0,75.8165,75.8524,75.795,75.8093,97400.0
2010-03-11 12:35:00,105.62,105.69,105.62,105.69,42200.0,75.8093,75.8596,75.8093,75.8596,42200.0
2010-03-11 12:40:00,105.69,105.73,105.67,105.73,67900.0,75.8596,75.8883,75.8452,75.8883,67900.0
2010-03-11 12:45:00,105.72,105.74,105.7,105.7,43700.0,75.8811,75.8955,75.8668,75.8668,43700.0
2010-03-11 12:50:00,105.7,105.74,105.67,105.74,63300.0,75.8668,75.8955,75.8452,75.8955,63300.0
2010-03-11 12:55:00,105.74,105.78,105.72,105.76,112900.0,75.8955,75.9242,75.8811,75.9098,112900.0
2010-03-11 13:00:00,105.77,105.78,105.72,105.77,88500.0,75.917,75.9242,75.8811,75.917,88500.0
2010-03-11 13:05:00,105.76,105.83,105.76,105.83,67100.0,75.9098,75.9601,75.9098,75.9601,67100.0
2010-03-11 13:10:00,105.83,105.83,105.8,105.81,22800.0,75.9601,75.9601,75.9385,75.9457,22800.0
2010-03-11 13:15:00,105.81,105.82,105.79,105.8,22700.0,75.9457,75.9529,75.9313,75.9385,22700.0
2010-03-11 13:20:00,105.8,105.83,105.79,105.83,13800.0,75.9385,75.9601,75.9313,75.9601,13800.0
2010-03-11 13:25:00,105.83,105.84,105.8,105.82,21700.0,75.9601,75.9672,75.9385,75.9529,21700.0
2010-03-11 13:30:00,105.82,105.85,105.82,105.83,30800.0,75.9529,75.9744,75.9529,75.9601,30800.0
2010-03-11 13:35:00,105.83,105.86,105.79,105.81,22100.0,75.9601,75.9816,75.9313,75.9457,22100.0
2010-03-11 13:40:00,105.81,105.84,105.8,105.83,13600.0,75.9457,75.9672,75.9385,75.9601,13600.0
2010-03-11 13:45:00,105.83,105.93,105.83,105.89,57800.0,75.9601,76.0318,75.9601,76.0031,57800.0
2010-03-11 13:50:00,105.9,105.91,105.83,105.83,38400.0,76.0103,76.0175,75.9601,75.9601,38400.0
2010-03-11 13:55:00,105.83,105.83,105.75,105.75,29800.0,75.9601,75.9601,75.9026,75.9026,29800.0
2010-03-11 14:00:00,105.75,105.76,105.72,105.73,14800.0,75.9026,75.9098,75.8811,75.8883,14800.0
2010-03-11 14:05:00,105.72,105.76,105.68,105.71,59600.0,75.8811,75.9098,75.8524,75.8739,59600.0
2010-03-11 14:10:00,105.71,105.8,105.7,105.77,50600.0,75.8739,75.9385,75.8668,75.917,50600.0
2010-03-11 14:15:00,105.77,105.79,105.7,105.77,110800.0,75.917,75.9313,75.8668,75.917,110800.0
2010-03-11 14:20:00,105.77,105.79,105.75,105.77,33700.0,75.917,75.9313,75.9026,75.917,33700.0
2010-03-11 14:25:00,105.77,105.79,105.75,105.77,132700.0,75.917,75.9313,75.9026,75.917,132700.0
2010-03-11 14:30:00,105.77,105.79,105.76,105.78,54100.0,75.917,75.9313,75.9098,75.9242,54100.0
2010-03-11 14:35:00,105.77,105.88,105.76,105.87,82500.0,75.917,75.9959,75.9098,75.9888,82500.0
2010-03-11 14:40:00,105.86,105.9,105.82,105.87,70400.0,75.9816,76.0103,75.9529,75.9888,70400.0
2010-03-11 14:45:00,105.86,105.9,105.85,105.85,69700.0,75.9816,76.0103,75.9744,75.9744,69700.0
2010-03-11 14:50:00,105.85,105.85,105.82,105.84,26600.0,75.9744,75.9744,75.9529,75.9672,26600.0
2010-03-11 14:55:00,105.83,105.83,105.8,105.81,52800.0,75.9601,75.9601,75.9385,75.9457,52800.0
2010-03-11 15:00:00,105.81,105.9,105.81,105.89,20800.0,75.9457,76.0103,75.9457,76.0031,20800.0
2010-03-11 15:05:00,105.89,106.06,105.89,106.0,236800.0,76.0031,76.1251,76.0031,76.0821,236800.0
2010-03-11 15:10:00,106.01,106.08,106.01,106.05,132400.0,76.0893,76.1395,76.0893,76.118,132400.0
2010-03-11 15:15:00,106.05,106.2,106.05,106.12,164500.0,76.118,76.2256,76.118,76.1682,164500.0
2010-03-11 15:20:00,106.11,106.12,106.08,106.1,80100.0,76.161,76.1682,76.1395,76.1539,80100.0
2010-03-11 15:25:00,106.11,106.15,106.1,106.14,42400.0,76.161,76.1897,76.1539,76.1826,42400.0
2010-03-11 15:30:00,106.14,106.14,106.12,106.14,42200.0,76.1826,76.1826,76.1682,76.1826,42200.0
2010-03-11 15:35:00,106.12,106.12,106.04,106.07,55500.0,76.1682,76.1682,76.1108,76.1323,55500.0
2010-03-11 15:40:00,106.08,106.16,106.08,106.15,103200.0,76.1395,76.1969,76.1395,76.1897,103200.0
2010-03-11 15:45:00,106.15,106.17,106.12,106.14,86400.0,76.1897,76.2041,76.1682,76.1826,86400.0
2010-03-11 15:50:00,106.14,106.27,106.14,106.23,269300.0,76.1826,76.2759,76.1826,76.2472,269300.0
2010-03-11 15:55:00,106.23,106.29,106.23,106.27,417300.0,76.2472,76.2902,76.2472,76.2759,417300.0
2010-03-12 09:30:00,106.64,106.68,106.44,106.45,461300.0,76.5414,76.5702,76.3979,76.4051,461300.0
2010-03-12 09:35:00,106.46,106.54,106.44,106.46,178800.0,76.4122,76.4697,76.3979,76.4122,178800.0
2010-03-12 09:40:00,106.44,106.5,106.39,106.49,161400.0,76.3979,76.441,76.362,76.4338,161400.0
2010-03-12 09:45:00,106.48,106.56,106.45,106.53,163800.0,76.4266,76.484,76.4051,76.4625,163800.0
2010-03-12 09:50:00,106.53,106.63,106.48,106.51,126400.0,76.4625,76.5343,76.4266,76.4481,126400.0
2010-03-12 09:55:00,106.5,106.56,106.42,106.51,90200.0,76.441,76.484,76.3835,76.4481,90200.0
2010-03-12 10:00:00,106.52,106.53,106.21,106.29,208900.0,76.4553,76.4625,76.2328,76.2902,208900.0
2010-03-12 10:05:00,106.33,106.34,106.18,106.3,160800.0,76.3189,76.3261,76.2113,76.2974,160800.0
2010-03-12 10:10:00,106.3,106.35,106.13,106.17,225400.0,76.2974,76.3333,76.1754,76.2041,225400.0
2010-03-12 10:15:00,106.19,106.27,106.13,106.19,131500.0,76.2185,76.2759,76.1754,76.2185,131500.0
2010-03-12 10:20:00,106.18,106.34,106.14,106.31,158300.0,76.2113,76.3261,76.1826,76.3046,158300.0
2010-03-12 10:25:00,106.32,106.34,106.23,106.34,274500.0,76.3118,76.3261,76.2472,76.3261,274500.0
2010-03-12 10:30:00,106.34,106.37,106.2,106.32,244000.0,76.3261,76.3476,76.2256,76.3118,244000.0
2010-03-12 10:35:00,106.3,106.39,106.26,106.37,181600.0,76.2974,76.362,76.2687,76.3476,181600.0
2010-03-12 10:40:00,106.37,106.39,106.27,106.32,175800.0,76.3476,76.362,76.2759,76.3118,175800.0
2010-03-12 10:45:00,106.32,106.33,106.18,106.2,158500.0,76.3118,76.3189,76.2113,76.2256,158500.0
2010-03-12 10:50:00,106.2,106.29,106.2,106.26,109300.0,76.2256,76.2902,76.2256,76.2687,109300.0
2010-03-12 10:55:00,106.27,106.32,106.24,106.27,155100.0,76.2759,76.3118,76.2543,76.2759,155100.0
2010-03-12 11:00:00,106.27,106.29,106.22,106.23,95600.0,76.2759,76.2902,76.24,76.2472,95600.0
2010-03-12 11:05:00,106.23,106.38,106.22,106.36,137400.0,76.2472,76.3548,76.24,76.3405,137400.0
2010-03-12 11:10:00,106.36,106.4,106.33,106.38,91500.0,76.3405,76.3692,76.3189,76.3548,91500.0
2010-03-12 11:15:00,106.39,106.45,106.39,106.43,129200.0,76.362,76.4051,76.362,76.3907,129200.0
2010-03-12 11:20:00,106.43,106.51,106.43,106.45,105500.0,76.3907,76.4481,76.3907,76.4051,105500.0
2010-03-12 11:25:00,106.45,106.46,106.41,106.44,37900.0,76.4051,76.4122,76.3764,76.3979,37900.0
2010-03-12 11:30:00,106.44,106.45,106.38,106.41,115900.0,76.3979,76.4051,76.3548,76.3764,115900.0
2010-03-12 11:35:00,106.4,106.41,106.36,106.4,45700.0,76.3692,76.3764,76.3405,76.3692,45700.0
2010-03-12 11:40:00,106.4,106.46,106.37,106.4,100300.0,76.3692,76.4122,76.3476,76.3692,100300.0
2010-03-12 11:45:00,106.38,106.4,106.34,106.39,32700.0,76.3548,76.3692,76.3261,76.362,32700.0
2010-03-12 11:50:00,106.4,106.4,106.29,106.29,57400.0,76.3692,76.3692,76.2902,76.2902,57400.0
2010-03-12 11:55:00,106.28,106.33,106.26,106.3,42100.0,76.283,76.3189,76.2687,76.2974,42100.0
2010-03-12 12:00:00,106.28,106.32,106.23,106.32,86300.0,76.283,76.3118,76.2472,76.3118,86300.0
2010-03-12 12:05:00,106.32,106.33,106.27,106.27,30600.0,76.3118,76.3189,76.2759,76.2759,30600.0
2010-03-12 12:10:00,106.26,106.36,106.26,106.34,39700.0,76.2687,76.3405,76.2687,76.3261,39700.0
2010-03-12 12:15:00,106.33,106.35,106.31,106.31,19900.0,76.3189,76.3333,76.3046,76.3046,19900.0
2010-03-12 12:20:00,106.31,106.37,106.29,106.36,47000.0,76.3046,76.3476,76.2902,76.3405,47000.0
2010-03-12 12:25:00,106.37,106.37,106.31,106.34,35300.0,76.3476,76.3476,76.3046,76.3261,35300.0
2010-03-12 12:30:00,106.34,106.34,106.22,106.22,138800.0,76.3261,76.3261,76.24,76.24,138800.0
2010-03-12 12:35:00,106.22,106.25,106.15,106.19,105100.0,76.24,76.2615,76.1897,76.2185,105100.0
2010-03-12 12:40:00,106.2,106.27,106.19,106.22,46500.0,76.2256,76.2759,76.2185,76.24,46500.0
2010-03-12 12:45:00,106.21,106.29,106.2,106.29,21400.0,76.2328,76.2902,76.2256,76.2902,21400.0
2010-03-12 12:50:00,106.28,106.29,106.22,106.24,112500.0,76.283,76.2902,76.24,76.2543,112500.0
2010-03-12 12:55:00,106.24,106.32,106.21,106.28,59700.0,76.2543,76.3118,76.2328,76.283,59700.0
2010-03-12 13:00:00,106.29,106.3,106.28,106.3,19000.0,76.2902,76.2974,76.283,76.2974,19000.0
2010-03-12 13:05:00,106.29,106.31,106.28,106.31,47100.0,76.2902,76.3046,76.283,76.3046,47100.0
2010-03-12 13:10:00,106.31,106.38,106.31,106.38,32600.0,76.3046,76.3548,76.3046,76.3548,32600.0
2010-03-12 13:15:00,106.36,106.4,106.32,106.33,57300.0,76.3405,76.3692,76.3118,76.3189,57300.0
2010-03-12 13:20:00,106.33,106.35,106.33,106.35,10800.0,76.3189,76.3333,76.3189,76.3333,10800.0
2010-03-12 13:25:00,106.34,106.35,106.33,106.34,5800.0,76.3261,76.3333,76.3189,76.3261,5800.0
2010-03-12 13:30:00,106.34,106.4,106.34,106.4,12400.0,76.3261,76.3692,76.3261,76.3692,12400.0
2010-03-12 13:35:00,106.4,106.41,106.37,106.37,22300.0,76.3692,76.3764,76.3476,76.3476,22300.0
2010-03-12 13:40:00,106.37,106.42,106.35,106.38,46600.0,76.3476,76.3835,76.3333,76.3548,46600.0
2010-03-12 13:45:00,106.38,106.39,106.37,106.39,12300.0,76.3548,76.362,76.3476,76.362,12300.0
2010-03-12 13:50:00,106.39,106.41,106.31,106.32,24600.0,76.362,76.3764,76.3046,76.3118,24600.0
2010-03-12 13:55:00,106.31,106.4,106.3,106.4,35300.0,76.3046,76.3692,76.2974,76.3692,35300.0
2010-03-12 14:00:00,106.41,106.44,106.37,106.42,55000.0,76.3764,76.3979,76.3476,76.3835,55000.0
2010-03-12 14:05:00,106.44,106.47,106.42,106.44,42400.0,76.3979,76.4194,76.3835,76.3979,42400.0
2010-03-12 14:10:00,106.44,106.44,106.35,106.37,50000.0,76.3979,76.3979,76.3333,76.3476,50000.0
2010-03-12 14:15:00,106.36,106.41,106.35,106.4,78400.0,76.3405,76.3764,76.3333,76.3692,78400.0
2010-03-12 14:20:00,106.39,106.41,106.31,106.32,25700.0,76.362,76.3764,76.3046,76.3118,25700.0
2010-03-12 14:25:00,106.32,106.34,106.28,106.31,62300.0,76.3118,76.3261,76.283,76.3046,62300.0
2010-03-12 14:30:00,106.31,106.35,106.3,106.33,68800.0,76.3046,76.3333,76.2974,76.3189,68800.0
2010-03-12 14:35:00,106.33,106.36,106.26,106.27,43800.0,76.3189,76.3405,76.2687,76.2759,43800.0
2010-03-12 14:40:00,106.28,106.32,106.24,106.26,170100.0,76.283,76.3118,76.2543,76.2687,170100.0
2010-03-12 14:45:00,106.26,106.33,106.24,106.33,121300.0,76.2687,76.3189,76.2543,76.3189,121300.0
2010-03-12 14:50:00,106.33,106.35,106.28,106.33,43300.0,76.3189,76.3333,76.283,76.3189,43300.0
2010-03-12 14:55:00,106.35,106.36,106.32,106.36,42500.0,76.3333,76.3405,76.3118,76.3405,42500.0
2010-03-12 15:00:00,106.36,106.38,106.35,106.35,45200.0,76.3405,76.3548,76.3333,76.3333,45200.0
2010-03-12 15:05:00,106.35,106.36,106.32,106.36,52300.0,76.3333,76.3405,76.3118,76.3405,52300.0
2010-03-12 15:10:00,106.36,106.38,106.33,106.33,40000.0,76.3405,76.3548,76.3189,76.3189,40000.0
2010-03-12 15:15:00,106.34,106.34,106.24,106.27,65600.0,76.3261,76.3261,76.2543,76.2759,65600.0
2010-03-12 15:20:00,106.27,106.29,106.2,106.28,104600.0,76.2759,76.2902,76.2256,76.283,104600.0
2010-03-12 15:25:00,106.27,106.27,106.19,106.2,50800.0,76.2759,76.2759,76.2185,76.2256,50800.0
2010-03-12 15:30:00,106.2,106.3,106.19,106.29,142900.0,76.2256,76.2974,76.2185,76.2902,142900.0
2010-03-12 15:35:00,106.29,106.36,106.28,106.36,60400.0,76.2902,76.3405,76.283,76.3405,60400.0
2010-03-12 15:40:00,106.36,106.42,106.34,106.42,87400.0,76.3405,76.3835,76.3261,76.3835,87400.0
2010-03-12 15:45:00,106.41,106.46,106.38,106.44,128200.0,76.3764,76.4122,76.3548,76.3979,128200.0
2010-03-12 15:50:00,106.43,106.44,106.36,106.42,228100.0,76.3907,76.3979,76.3405,76.3835,228100.0
2010-03-12 15:55:00,106.42,106.44,106.39,106.41,264800.0,76.3835,76.3979,76.362,76.3764,264800.0
2010-03-15 09:30:00,106.3,106.38,106.29,106.31,156400.0,76.2974,76.3548,76.2902,76.3046,156400.0
2010-03-15 09:35:00,106.3,106.38,106.3,106.34,159400.0,76.2974,76.3548,76.2974,76.3261,159400.0
2010-03-15 09:40:00,106.32,106.39,106.29,106.38,74100.0,76.3118,76.362,76.2902,76.3548,74100.0
2010-03-15 09:45:00,106.39,106.55,106.39,106.53,148900.0,76.362,76.4768,76.362,76.4625,148900.0
2010-03-15 09:50:00,106.54,106.56,106.46,106.46,92700.0,76.4697,76.484,76.4122,76.4122,92700.0
2010-03-15 09:55:00,106.45,106.46,106.26,106.28,158200.0,76.4051,76.4122,76.2687,76.283,158200.0
2010-03-15 10:00:00,106.27,106.28,106.23,106.24,170500.0,76.2759,76.283,76.2472,76.2543,170500.0
2010-03-15 10:05:00,106.24,106.35,106.21,106.33,75000.0,76.2543,76.3333,76.2328,76.3189,75000.0
2010-03-15 10:10:00,106.33,106.34,106.21,106.32,83300.0,76.3189,76.3261,76.2328,76.3118,83300.0
2010-03-15 10:15:00,106.32,106.35,106.22,106.34,164900.0,76.3118,76.3333,76.24,76.3261,164900.0
2010-03-15 10:20:00,106.34,106.46,106.34,106.39,106900.0,76.3261,76.4122,76.3261,76.362,106900.0
2010-03-15 10:25:00,106.39,106.43,106.34,106.41,126700.0,76.362,76.3907,76.3261,76.3764,126700.0
2010-03-15 10:30:00,106.41,106.42,106.3,106.4,113200.0,76.3764,76.3835,76.2974,76.3692,113200.0
2010-03-15 10:35:00,106.39,106.43,106.35,106.37,88000.0,76.362,76.3907,76.3333,76.3476,88000.0
2010-03-15 10:40:00,106.38,106.41,106.33,106.33,109500.0,76.3548,76.3764,76.3189,76.3189,109500.0
2010-03-15 10:45:00,106.33,106.34,106.23,106.23,86500.0,76.3189,76.3261,76.2472,76.2472,86500.0
2010-03-15 10:50:00,106.23,106.29,106.22,106.27,58400.0,76.2472,76.2902,76.24,76.2759,58400.0
2010-03-15 10:55:00,106.28,106.32,106.25,106.3,46800.0,76.283,76.3118,76.2615,76.2974,46800.0
2010-03-15 11:00:00,106.31,106.34,106.23,106.23,65400.0,76.3046,76.3261,76.2472,76.2472,65400.0
2010-03-15 11:05:00,106.23,106.25,106.1,106.15,142500.0,76.2472,76.2615,76.1539,76.1897,142500.0
2010-03-15 11:10:00,106.15,106.17,106.01,106.02,152100.0,76.1897,76.2041,76.0893,76.0964,152100.0
2010-03-15 11:15:00,106.03,106.03,105.93,105.96,154000.0,76.1036,76.1036,76.0318,76.0534,154000.0
2010-03-15 11:20:00,105.97,105.97,105.87,105.93,113900.0,76.0605,76.0605,75.9888,76.0318,113900.0
2010-03-15 11:25:00,105.91,106.02,105.91,106.01,109200.0,76.0175,76.0964,76.0175,76.0893,109200.0
2010-03-15 11:30:00,106.0,106.01,105.94,105.98,70600.0,76.0821,76.0893,76.039,76.0677,70600.0
2010-03-15 11:35:00,105.98,106.04,105.92,106.04,78600.0,76.0677,76.1108,76.0247,76.1108,78600.0
2010-03-15 11:40:00,106.03,106.11,105.98,106.08,61000.0,76.1036,76.161,76.0677,76.1395,61000.0
2010-03-15 11:45:00,106.08,106.08,106.05,106.06,62300.0,76.1395,76.1395,76.118,76.1251,62300.0
2010-03-15 11:50:00,106.07,106.07,106.0,106.03,197100.0,76.1323,76.1323,76.0821,76.1036,197100.0
2010-03-15 11:55:00,106.02,106.09,106.02,106.07,78000.0,76.0964,76.1467,76.0964,76.1323,78000.0
2010-03-15 12:00:00,106.06,106.06,105.98,106.0,98100.0,76.1251,76.1251,76.0677,76.0821,98100.0
2010-03-15 12:05:00,106.01,106.08,105.98,106.08,88300.0,76.0893,76.1395,76.0677,76.1395,88300.0
2010-03-15 12:10:00,106.09,106.11,106.04,106.1,57700.0,76.1467,76.161,76.1108,76.1539,57700.0
2010-03-15 12:15:00,106.1,106.13,106.08,106.12,55800.0,76.1539,76.1754,76.1395,76.1682,55800.0
2010-03-15 12:20:00,106.13,106.16,106.12,106.12,41400.0,76.1754,76.1969,76.1682,76.1682,41400.0
2010-03-15 12:25:00,106.11,106.2,106.1,106.14,62400.0,76.161,76.2256,76.1539,76.1826,62400.0
2010-03-15 12:30:00,106.14,106.14,106.09,106.14,50000.0,76.1826,76.1826,76.1467,76.1826,50000.0
2010-03-15 12:35:00,106.12,106.18,106.11,106.15,73400.0,76.1682,76.2113,76.161,76.1897,73400.0
2010-03-15 12:40:00,106.16,106.24,106.16,106.19,58100.0,76.1969,76.2543,76.1969,76.2185,58100.0
2010-03-15 12:45:00,106.2,106.22,106.14,106.16,53700.0,76.2256,76.24,76.1826,76.1969,53700.0
2010-03-15 12:50:00,106.16,106.2,106.15,106.2,24000.0,76.1969,76.2256,76.1897,76.2256,24000.0
2010-03-15 12:55:00,106.21,106.24,106.17,106.18,17900.0,76.2328,76.2543,76.2041,76.2113,17900.0
2010-03-15 13:00:00,106.18,106.2,106.15,106.2,46700.0,76.2113,76.2256,76.1897,76.2256,46700.0
2010-03-15 13:05:00,106.19,106.23,106.18,106.21,88100.0,76.2185,76.2472,76.2113,76.2328,88100.0
2010-03-15 13:10:00,106.2,106.23,106.18,106.21,66000.0,76.2256,76.2472,76.2113,76.2328,66000.0
2010-03-15 13:15:00,106.2,106.22,106.18,106.21,28100.0,76.2256,76.24,76.2113,76.2328,28100.0
2010-03-15 13:20:00,106.21,106.22,106.17,106.18,15400.0,76.2328,76.24,76.2041,76.2113,15400.0
2010-03-15 13:25:00,106.17,106.19,106.16,106.17,21300.0,76.2041,76.2185,76.1969,76.2041,21300.0
2010-03-15 13:30:00,106.17,106.21,106.16,106.21,21000.0,76.2041,76.2328,76.1969,76.2328,21000.0
2010-03-15 13:35:00,106.19,106.25,106.19,106.25,45400.0,76.2185,76.2615,76.2185,76.2615,45400.0
2010-03-15 13:40:00,106.24,106.24,106.2,106.21,28400.0,76.2543,76.2543,76.2256,76.2328,28400.0
2010-03-15 13:45:00,106.2,106.21,106.19,106.21,16400.0,76.2256,76.2328,76.2185,76.2328,16400.0
2010-03-15 13:50:00,106.21,106.22,106.18,106.19,17500.0,76.2328,76.24,76.2113,76.2185,17500.0
2010-03-15 13:55:00,106.19,106.23,106.17,106.17,16100.0,76.2185,76.2472,76.2041,76.2041,16100.0
2010-03-15 14:00:00,106.18,106.2,106.16,106.19,25900.0,76.2113,76.2256,76.1969,76.2185,25900.0
2010-03-15 14:05:00,106.19,106.19,106.08,106.1,45200.0,76.2185,76.2185,76.1395,76.1539,45200.0
2010-03-15 14:10:00,106.1,106.12,106.07,106.12,120500.0,76.1539,76.1682,76.1323,76.1682,120500.0
2010-03-15 14:15:00,106.12,106.13,106.07,106.12,28400.0,76.1682,76.1754,76.1323,76.1682,28400.0
2010-03-15 14:20:00,106.13,106.13,106.07,106.07,35500.0,76.1754,76.1754,76.1323,76.1323,35500.0
2010-03-15 14:25:00,106.07,106.12,106.07,106.1,34500.0,76.1323,76.1682,76.1323,76.1539,34500.0
2010-03-15 14:30:00,106.1,106.11,106.0,106.01,21500.0,76.1539,76.161,76.0821,76.0893,21500.0
2010-03-15 14:35:00,106.01,106.1,106.01,106.09,59000.0,76.0893,76.1539,76.0893,76.1467,59000.0
2010-03-15 14:40:00,106.09,106.18,106.09,106.18,29900.0,76.1467,76.2113,76.1467,76.2113,29900.0
2010-03-15 14:45:00,106.19,106.24,106.18,106.19,84400.0,76.2185,76.2543,76.2113,76.2185,84400.0
2010-03-15 14:50:00,106.19,106.31,106.19,106.28,111200.0,76.2185,76.3046,76.2185,76.283,111200.0
2010-03-15 14:55:00,106.27,106.28,106.23,106.24,48700.0,76.2759,76.283,76.2472,76.2543,48700.0
2010-03-15 15:00:00,106.25,106.31,106.25,106.3,105500.0,76.2615,76.3046,76.2615,76.2974,105500.0
2010-03-15 15:05:00,106.3,106.3,106.23,106.25,41100.0,76.2974,76.2974,76.2472,76.2615,41100.0
2010-03-15 15:10:00,106.26,106.36,106.26,106.27,62700.0,76.2687,76.3405,76.2687,76.2759,62700.0
2010-03-15 15:15:00,106.27,106.41,106.26,106.38,92400.0,76.2759,76.3764,76.2687,76.3548,92400.0
2010-03-15 15:20:00,106.38,106.47,106.34,106.41,157400.0,76.3548,76.4194,76.3261,76.3764,157400.0
2010-03-15 15:25:00,106.41,106.49,106.41,106.46,117000.0,76.3764,76.4338,76.3764,76.4122,117000.0
2010-03-15 15:30:00,106.47,106.49,106.41,106.41,113300.0,76.4194,76.4338,76.3764,76.3764,113300.0
2010-03-15 15:35:00,106.42,106.52,106.41,106.5,82500.0,76.3835,76.4553,76.3764,76.441,82500.0
2010-03-15 15:40:00,106.5,106.53,106.48,106.52,125600.0,76.441,76.4625,76.4266,76.4553,125600.0
2010-03-15 15:45:00,106.53,106.63,106.53,106.61,159800.0,76.4625,76.5343,76.4625,76.5199,159800.0
2010-03-15 15:50:00,106.61,106.61,106.53,106.55,150300.0,76.5199,76.5199,76.4625,76.4768,150300.0
2010-03-15 15:55:00,106.54,106.6,106.51,106.59,299200.0,76.4697,76.5127,76.4481,76.5056,299200.0
2010-03-16 09:30:00,106.77,106.79,106.62,106.64,120400.0,76.6347,76.6491,76.5271,76.5414,120400.0
2010-03-16 09:35:00,106.65,106.74,106.63,106.64,82800.0,76.5486,76.6132,76.5343,76.5414,82800.0
2010-03-16 09:40:00,106.64,106.64,106.53,106.59,87900.0,76.5414,76.5414,76.4625,76.5056,87900.0
2010-03-16 09:45:00,106.59,106.6,106.51,106.51,54000.0,76.5056,76.5127,76.4481,76.4481,54000.0
2010-03-16 09:50:00,106.52,106.52,106.41,106.44,108400.0,76.4553,76.4553,76.3764,76.3979,108400.0
2010-03-16 09:55:00,106.44,106.63,106.42,106.63,56300.0,76.3979,76.5343,76.3835,76.5343,56300.0
2010-03-16 10:00:00,106.63,106.69,106.58,106.63,67400.0,76.5343,76.5773,76.4984,76.5343,67400.0
2010-03-16 10:05:00,106.63,106.71,106.59,106.64,66200.0,76.5343,76.5917,76.5056,76.5414,66200.0
2010-03-16 10:10:00,106.64,106.7,106.59,106.69,67600.0,76.5414,76.5845,76.5056,76.5773,67600.0
2010-03-16 10:15:00,106.7,106.71,106.57,106.57,58400.0,76.5845,76.5917,76.4912,76.4912,58400.0
2010-03-16 10:20:00,106.55,106.61,106.51,106.59,37900.0,76.4768,76.5199,76.4481,76.5056,37900.0
2010-03-16 10:25:00,106.62,106.68,106.62,106.67,31200.0,76.5271,76.5702,76.5271,76.563,31200.0
2010-03-16 10:30:00,106.68,106.72,106.67,106.68,35900.0,76.5702,76.5989,76.563,76.5702,35900.0
2010-03-16 10:35:00,106.68,106.72,106.63,106.63,110100.0,76.5702,76.5989,76.5343,76.5343,110100.0
2010-03-16 10:40:00,106.65,106.71,106.62,106.69,36100.0,76.5486,76.5917,76.5271,76.5773,36100.0
2010-03-16 10:45:00,106.7,106.74,106.64,106.68,50500.0,76.5845,76.6132,76.5414,76.5702,50500.0
2010-03-16 10:50:00,106.67,106.72,106.66,106.69,34700.0,76.563,76.5989,76.5558,76.5773,34700.0
2010-03-16 10:55:00,106.68,106.94,106.67,106.9,295000.0,76.5702,76.7568,76.563,76.7281,295000.0
2010-03-16 11:00:00,106.9,106.97,106.89,106.9,213600.0,76.7281,76.7783,76.7209,76.7281,213600.0
2010-03-16 11:05:00,106.9,106.94,106.87,106.88,197400.0,76.7281,76.7568,76.7065,76.7137,197400.0
2010-03-16 11:10:00,106.88,106.92,106.86,106.87,63200.0,76.7137,76.7424,76.6993,76.7065,63200.0
2010-03-16 11:15:00,106.88,106.96,106.88,106.96,53200.0,76.7137,76.7711,76.7137,76.7711,53200.0
2010-03-16 11:20:00,106.96,107.01,106.92,106.94,98000.0,76.7711,76.807,76.7424,76.7568,98000.0
2010-03-16 11:25:00,106.95,106.96,106.93,106.93,39200.0,76.7639,76.7711,76.7496,76.7496,39200.0
2010-03-16 11:30:00,106.93,106.98,106.89,106.92,191800.0,76.7496,76.7855,76.7209,76.7424,191800.0
2010-03-16 11:35:00,106.91,106.92,106.88,106.91,62400.0,76.7352,76.7424,76.7137,76.7352,62400.0
2010-03-16 11:40:00,106.92,106.96,106.9,106.91,63800.0,76.7424,76.7711,76.7281,76.7352,63800.0
2010-03-16 11:45:00,106.91,106.94,106.91,106.92,76500.0,76.7352,76.7568,76.7352,76.7424,76500.0
2010-03-16 11:50:00,106.91,106.92,106.86,106.87,56400.0,76.7352,76.7424,76.6993,76.7065,56400.0
2010-03-16 11:55:00,106.87,106.88,106.84,106.88,30600.0,76.7065,76.7137,76.685,76.7137,30600.0
2010-03-16 12:00:00,106.87,106.89,106.83,106.86,12800.0,76.7065,76.7209,76.6778,76.6993,12800.0
2010-03-16 12:05:00,106.86,106.9,106.85,106.88,14300.0,76.6993,76.7281,76.6922,76.7137,14300.0
2010-03-16 12:10:00,106.87,106.89,106.86,106.87,24200.0,76.7065,76.7209,76.6993,76.7065,24200.0
2010-03-16 12:15:00,106.88,106.89,106.84,106.86,32300.0,76.7137,76.7209,76.685,76.6993,32300.0
2010-03-16 12:20:00,106.86,106.86,106.82,106.82,13100.0,76.6993,76.6993,76.6706,76.6706,13100.0
2010-03-16 12:25:00,106.81,106.85,106.8,106.84,18800.0,76.6635,76.6922,76.6563,76.685,18800.0
2010-03-16 12:30:00,106.85,106.89,106.84,106.85,22200.0,76.6922,76.7209,76.685,76.6922,22200.0
2010-03-16 12:35:00,106.84,106.85,106.79,106.8,28900.0,76.685,76.6922,76.6491,76.6563,28900.0
2010-03-16 12:40:00,106.81,106.81,106.77,106.78,28700.0,76.6635,76.6635,76.6347,76.6419,28700.0
2010-03-16 12:45:00,106.77,106.8,106.77,106.78,40600.0,76.6347,76.6563,76.6347,76.6419,40600.0
2010-03-16 12:50:00,106.78,106.79,106.76,106.77,21200.0,76.6419,76.6491,76.6276,76.6347,21200.0
2010-03-16 12:55:00,106.77,106.79,106.76,106.79,28800.0,76.6347,76.6491,76.6276,76.6491,28800.0
2010-03-16 13:00:00,106.79,106.82,106.78,106.79,30000.0,76.6491,76.6706,76.6419,76.6491,30000.0
2010-03-16 13:05:00,106.79,106.81,106.79,106.79,18600.0,76.6491,76.6635,76.6491,76.6491,18600.0
2010-03-16 13:10:00,106.79,106.79,106.75,106.76,26000.0,76.6491,76.6491,76.6204,76.6276,26000.0
2010-03-16 13:15:00,106.75,106.76,106.74,106.76,24500.0,76.6204,76.6276,76.6132,76.6276,24500.0
2010-03-16 13:20:00,106.77,106.77,106.75,106.77,16300.0,76.6347,76.6347,76.6204,76.6347,16300.0
2010-03-16 13:25:00,106.78,106.78,106.74,106.76,20700.0,76.6419,76.6419,76.6132,76.6276,20700.0
2010-03-16 13:30:00,106.76,106.76,106.75,106.75,21000.0,76.6276,76.6276,76.6204,76.6204,21000.0
2010-03-16 13:35:00,106.75,106.75,106.71,106.71,46500.0,76.6204,76.6204,76.5917,76.5917,46500.0
2010-03-16 13:40:00,106.72,106.77,106.72,106.77,30000.0,76.5989,76.6347,76.5989,76.6347,30000.0
2010-03-16 13:45:00,106.77,106.77,106.7,106.7,52000.0,76.6347,76.6347,76.5845,76.5845,52000.0
2010-03-16 13:50:00,106.7,106.7,106.63,106.65,45600.0,76.5845,76.5845,76.5343,76.5486,45600.0
2010-03-16 13:55:00,106.65,106.69,106.65,106.69,60800.0,76.5486,76.5773,76.5486,76.5773,60800.0
2010-03-16 14:00:00,106.68,106.68,106.59,106.63,164500.0,76.5702,76.5702,76.5056,76.5343,164500.0
2010-03-16 14:05:00,106.64,106.65,106.61,106.61,56300.0,76.5414,76.5486,76.5199,76.5199,56300.0
2010-03-16 14:10:00,106.62,106.86,106.6,106.86,161000.0,76.5271,76.6993,76.5127,76.6993,161000.0
2010-03-16 14:15:00,106.86,106.88,106.74,106.86,201400.0,76.6993,76.7137,76.6132,76.6993,201400.0
2010-03-16 14:20:00,106.86,107.0,106.83,106.95,274500.0,76.6993,76.7998,76.6778,76.7639,274500.0
2010-03-16 14:25:00,106.96,107.0,106.88,106.91,182700.0,76.7711,76.7998,76.7137,76.7352,182700.0
2010-03-16 14:30:00,106.91,106.92,106.8,106.82,100600.0,76.7352,76.7424,76.6563,76.6706,100600.0
2010-03-16 14:35:00,106.81,106.82,106.66,106.73,151200.0,76.6635,76.6706,76.5558,76.606,151200.0
2010-03-16 14:40:00,106.72,106.78,106.62,106.62,147600.0,76.5989,76.6419,76.5271,76.5271,147600.0
2010-03-16 14:45:00,106.62,106.71,106.59,106.69,86600.0,76.5271,76.5917,76.5056,76.5773,86600.0
2010-03-16 14:50:00,106.68,106.77,106.64,106.77,150100.0,76.5702,76.6347,76.5414,76.6347,150100.0
2010-03-16 14:55:00,106.77,106.89,106.76,106.87,153600.0,76.6347,76.7209,76.6276,76.7065,153600.0
2010-03-16 15:00:00,106.87,106.96,106.83,106.84,113100.0,76.7065,76.7711,76.6778,76.685,113100.0
2010-03-16 15:05:00,106.83,106.9,106.79,106.82,116500.0,76.6778,76.7281,76.6491,76.6706,116500.0
2010-03-16 15:10:00,106.82,106.9,106.79,106.89,42000.0,76.6706,76.7281,76.6491,76.7209,42000.0
2010-03-16 15:15:00,106.89,106.98,106.84,106.91,137200.0,76.7209,76.7855,76.685,76.7352,137200.0
2010-03-16 15:20:00,106.91,106.99,106.89,106.96,79900.0,76.7352,76.7927,76.7209,76.7711,79900.0
2010-03-16 15:25:00,106.95,106.98,106.9,106.95,77600.0,76.7639,76.7855,76.7281,76.7639,77600.0
2010-03-16 15:30:00,106.94,107.02,106.88,106.98,131500.0,76.7568,76.8142,76.7137,76.7855,131500.0
2010-03-16 15:35:00,106.97,107.03,106.97,106.98,75100.0,76.7783,76.8214,76.7783,76.7855,75100.0
2010-03-16 15:40:00,106.99,107.05,106.98,106.98,146500.0,76.7927,76.8357,76.7855,76.7855,146500.0
2010-03-16 15:45:00,106.97,106.98,106.93,106.96,129000.0,76.7783,76.7855,76.7496,76.7711,129000.0
2010-03-16 15:50:00,106.95,107.11,106.95,107.09,183200.0,76.7639,76.8788,76.7639,76.8644,183200.0
2010-03-16 15:55:00,107.08,107.12,107.02,107.03,295500.0,76.8573,76.886,76.8142,76.8214,295500.0
2010-03-17 09:30:00,107.31,107.37,107.27,107.36,103400.0,77.0223,77.0654,76.9936,77.0582,103400.0
2010-03-17 09:35:00,107.36,107.36,107.25,107.35,109800.0,77.0582,77.0582,76.9793,77.051,109800.0
2010-03-17 09:40:00,107.35,107.38,107.31,107.34,124400.0,77.051,77.0726,77.0223,77.0439,124400.0
2010-03-17 09:45:00,107.34,107.37,107.32,107.32,72900.0,77.0439,77.0654,77.0295,77.0295,72900.0
2010-03-17 09:50:00,107.33,107.34,107.23,107.31,117100.0,77.0367,77.0439,76.9649,77.0223,117100.0
2010-03-17 09:55:00,107.32,107.47,107.31,107.45,158800.0,77.0295,77.1372,77.0223,77.1228,158800.0
2010-03-17 10:00:00,107.45,107.5,107.41,107.41,146700.0,77.1228,77.1587,77.0941,77.0941,146700.0
2010-03-17 10:05:00,107.41,107.47,107.4,107.45,54900.0,77.0941,77.1372,77.0869,77.1228,54900.0
2010-03-17 10:10:00,107.44,107.45,107.34,107.37,139900.0,77.1156,77.1228,77.0439,77.0654,139900.0
2010-03-17 10:15:00,107.37,107.45,107.35,107.45,62400.0,77.0654,77.1228,77.051,77.1228,62400.0
2010-03-17 10:20:00,107.45,107.48,107.34,107.38,118900.0,77.1228,77.1444,77.0439,77.0726,118900.0
2010-03-17 10:25:00,107.37,107.38,107.28,107.3,114900.0,77.0654,77.0726,77.0008,77.0152,114900.0
2010-03-17 10:30:00,107.29,107.35,107.28,107.33,106200.0,77.008,77.051,77.0008,77.0367,106200.0
2010-03-17 10:35:00,107.32,107.34,107.28,107.31,57400.0,77.0295,77.0439,77.0008,77.0223,57400.0
2010-03-17 10:40:00,107.31,107.39,107.31,107.39,37000.0,77.0223,77.0798,77.0223,77.0798,37000.0
2010-03-17 10:45:00,107.37,107.41,107.34,107.4,58400.0,77.0654,77.0941,77.0439,77.0869,58400.0
2010-03-17 10:50:00,107.39,107.4,107.34,107.4,187800.0,77.0798,77.0869,77.0439,77.0869,187800.0
2010-03-17 10:55:00,107.41,107.46,107.38,107.44,35200.0,77.0941,77.13,77.0726,77.1156,35200.0
2010-03-17 11:00:00,107.45,107.46,107.42,107.46,83500.0,77.1228,77.13,77.1013,77.13,83500.0
2010-03-17 11:05:00,107.46,107.46,107.37,107.41,104000.0,77.13,77.13,77.0654,77.0941,104000.0
2010-03-17 11:10:00,107.41,107.44,107.4,107.44,140400.0,77.0941,77.1156,77.0869,77.1156,140400.0
2010-03-17 11:15:00,107.43,107.48,107.41,107.47,61100.0,77.1085,77.1444,77.0941,77.1372,61100.0
2010-03-17 11:20:00,107.48,107.59,107.48,107.54,232500.0,77.1444,77.2233,77.1444,77.1874,232500.0
2010-03-17 11:25:00,107.53,107.57,107.52,107.53,62700.0,77.1802,77.209,77.1731,77.1802,62700.0
2010-03-17 11:30:00,107.54,107.57,107.51,107.53,84600.0,77.1874,77.209,77.1659,77.1802,84600.0
2010-03-17 11:35:00,107.52,107.54,107.5,107.5,45800.0,77.1731,77.1874,77.1587,77.1587,45800.0
2010-03-17 11:40:00,107.51,107.56,107.5,107.52,37600.0,77.1659,77.2018,77.1587,77.1731,37600.0
2010-03-17 11:45:00,107.53,107.59,107.47,107.47,94000.0,77.1802,77.2233,77.1372,77.1372,94000.0
2010-03-17 11:50:00,107.48,107.51,107.46,107.5,48000.0,77.1444,77.1659,77.13,77.1587,48000.0
2010-03-17 11:55:00,107.5,107.56,107.45,107.47,95500.0,77.1587,77.2018,77.1228,77.1372,95500.0
2010-03-17 12:00:00,107.48,107.49,107.45,107.47,24800.0,77.1444,77.1515,77.1228,77.1372,24800.0
2010-03-17 12:05:00,107.48,107.53,107.47,107.51,22400.0,77.1444,77.1802,77.1372,77.1659,22400.0
2010-03-17 12:10:00,107.5,107.51,107.46,107.47,53500.0,77.1587,77.1659,77.13,77.1372,53500.0
2010-03-17 12:15:00,107.47,107.52,107.47,107.49,21600.0,77.1372,77.1731,77.1372,77.1515,21600.0
2010-03-17 12:20:00,107.48,107.52,107.47,107.49,19800.0,77.1444,77.1731,77.1372,77.1515,19800.0
2010-03-17 12:25:00,107.48,107.49,107.44,107.46,41300.0,77.1444,77.1515,77.1156,77.13,41300.0
2010-03-17 12:30:00,107.45,107.49,107.42,107.49,24600.0,77.1228,77.1515,77.1013,77.1515,24600.0
2010-03-17 12:35:00,107.48,107.49,107.42,107.44,26000.0,77.1444,77.1515,77.1013,77.1156,26000.0
2010-03-17 12:40:00,107.45,107.48,107.45,107.47,17600.0,77.1228,77.1444,77.1228,77.1372,17600.0
2010-03-17 12:45:00,107.46,107.51,107.45,107.51,24400.0,77.13,77.1659,77.1228,77.1659,24400.0
2010-03-17 12:50:00,107.5,107.52,107.49,107.5,10200.0,77.1587,77.1731,77.1515,77.1587,10200.0
2010-03-17 12:55:00,107.51,107.54,107.51,107.52,61100.0,77.1659,77.1874,77.1659,77.1731,61100.0
2010-03-17 13:00:00,107.54,107.56,107.52,107.55,16700.0,77.1874,77.2018,77.1731,77.1946,16700.0
2010-03-17 13:05:00,107.56,107.59,107.55,107.57,24800.0,77.2018,77.2233,77.1946,77.209,24800.0
2010-03-17 13:10:00,107.58,107.59,107.56,107.59,41500.0,77.2161,77.2233,77.2018,77.2233,41500.0
2010-03-17 13:15:00,107.59,107.63,107.56,107.63,58700.0,77.2233,77.252,77.2018,77.252,58700.0
2010-03-17 13:20:00,107.63,107.65,107.61,107.63,88100.0,77.252,77.2664,77.2377,77.252,88100.0
2010-03-17 13:25:00,107.61,107.7,107.61,107.67,144500.0,77.2377,77.3023,77.2377,77.2807,144500.0
2010-03-17 13:30:00,107.67,107.77,107.66,107.77,90700.0,77.2807,77.3525,77.2736,77.3525,90700.0
2010-03-17 13:35:00,107.77,107.85,107.77,107.79,241800.0,77.3525,77.4099,77.3525,77.3669,241800.0
2010-03-17 13:40:00,107.79,107.87,107.76,107.82,125600.0,77.3669,77.4243,77.3453,77.3884,125600.0
2010-03-17 13:45:00,107.82,107.83,107.78,107.79,51300.0,77.3884,77.3956,77.3597,77.3669,51300.0
2010-03-17 13:50:00,107.78,107.79,107.74,107.76,41000.0,77.3597,77.3669,77.331,77.3453,41000.0
2010-03-17 13:55:00,107.76,107.79,107.74,107.78,66600.0,77.3453,77.3669,77.331,77.3597,66600.0
2010-03-17 14:00:00,107.79,107.79,107.74,107.74,38000.0,77.3669,77.3669,77.331,77.331,38000.0
2010-03-17 14:05:00,107.74,107.79,107.73,107.79,34300.0,77.331,77.3669,77.3238,77.3669,34300.0
2010-03-17 14:10:00,107.79,107.84,107.79,107.83,31400.0,77.3669,77.4027,77.3669,77.3956,31400.0
2010-03-17 14:15:00,107.83,107.84,107.81,107.83,16200.0,77.3956,77.4027,77.3812,77.3956,16200.0
2010-03-17 14:20:00,107.84,107.85,107.8,107.82,50500.0,77.4027,77.4099,77.374,77.3884,50500.0
2010-03-17 14:25:00,107.81,107.83,107.79,107.79,48600.0,77.3812,77.3956,77.3669,77.3669,48600.0
2010-03-17 14:30:00,107.79,107.81,107.71,107.72,119000.0,77.3669,77.3812,77.3094,77.3166,119000.0
2010-03-17 14:35:00,107.71,107.71,107.63,107.64,133900.0,77.3094,77.3094,77.252,77.2592,133900.0
2010-03-17 14:40:00,107.64,107.7,107.61,107.69,42800.0,77.2592,77.3023,77.2377,77.2951,42800.0
2010-03-17 14:45:00,107.69,107.69,107.65,107.66,97900.0,77.2951,77.2951,77.2664,77.2736,97900.0
2010-03-17 14:50:00,107.65,107.65,107.57,107.57,50400.0,77.2664,77.2664,77.209,77.209,50400.0
2010-03-17 14:55:00,107.57,107.57,107.47,107.47,147600.0,77.209,77.209,77.1372,77.1372,147600.0
2010-03-17 15:00:00,107.46,107.54,107.46,107.49,167200.0,77.13,77.1874,77.13,77.1515,167200.0
2010-03-17 15:05:00,107.49,107.56,107.49,107.54,101900.0,77.1515,77.2018,77.1515,77.1874,101900.0
2010-03-17 15:10:00,107.55,107.58,107.49,107.58,53300.0,77.1946,77.2161,77.1515,77.2161,53300.0
2010-03-17 15:15:00,107.58,107.58,107.32,107.33,222600.0,77.2161,77.2161,77.0295,77.0367,222600.0
2010-03-17 15:20:00,107.33,107.37,107.26,107.34,161700.0,77.0367,77.0654,76.9864,77.0439,161700.0
2010-03-17 15:25:00,107.34,107.38,107.3,107.35,68200.0,77.0439,77.0726,77.0152,77.051,68200.0
2010-03-17 15:30:00,107.35,107.36,107.27,107.29,87700.0,77.051,77.0582,76.9936,77.008,87700.0
2010-03-17 15:35:00,107.28,107.43,107.28,107.4,137500.0,77.0008,77.1085,77.0008,77.0869,137500.0
2010-03-17 15:40:00,107.41,107.43,107.33,107.38,87700.0,77.0941,77.1085,77.0367,77.0726,87700.0
2010-03-17 15:45:00,107.38,107.5,107.37,107.48,107300.0,77.0726,77.1587,77.0654,77.1444,107300.0
2010-03-17 15:50:00,107.46,107.5,107.42,107.49,212100.0,77.13,77.1587,77.1013,77.1515,212100.0
2010-03-17 15:55:00,107.5,107.55,107.46,107.54,316300.0,77.1587,77.1946,77.13,77.1874,316300.0
2010-03-18 09:30:00,107.53,107.65,107.5,107.63,217400.0,77.1802,77.2664,77.1587,77.252,217400.0
2010-03-18 09:35:00,107.63,107.73,107.63,107.63,147900.0,77.252,77.3238,77.252,77.252,147900.0
2010-03-18 09:40:00,107.63,107.67,107.56,107.61,167700.0,77.252,77.2807,77.2018,77.2377,167700.0
2010-03-18 09:45:00,107.61,107.7,107.6,107.69,245300.0,77.2377,77.3023,77.2305,77.2951,245300.0
2010-03-18 09:50:00,107.69,107.76,107.62,107.76,69300.0,77.2951,77.3453,77.2448,77.3453,69300.0
2010-03-18 09:55:00,107.76,107.78,107.72,107.76,70400.0,77.3453,77.3597,77.3166,77.3453,70400.0
2010-03-18 10:00:00,107.75,107.86,107.74,107.77,112000.0,77.3381,77.4171,77.331,77.3525,112000.0
2010-03-18 10:05:00,107.77,107.78,107.66,107.68,134000.0,77.3525,77.3597,77.2736,77.2879,134000.0
2010-03-18 10:10:00,107.67,107.72,107.63,107.7,86600.0,77.2807,77.3166,77.252,77.3023,86600.0
2010-03-18 10:15:00,107.69,107.75,107.65,107.73,100400.0,77.2951,77.3381,77.2664,77.3238,100400.0
2010-03-18 10:20:00,107.74,107.78,107.72,107.78,53200.0,77.331,77.3597,77.3166,77.3597,53200.0
2010-03-18 10:25:00,107.77,107.77,107.66,107.67,63900.0,77.3525,77.3525,77.2736,77.2807,63900.0
2010-03-18 10:30:00,107.67,107.73,107.66,107.67,43800.0,77.2807,77.3238,77.2736,77.2807,43800.0
2010-03-18 10:35:00,107.66,107.67,107.56,107.62,80800.0,77.2736,77.2807,77.2018,77.2448,80800.0
2010-03-18 10:40:00,107.61,107.63,107.56,107.61,88900.0,77.2377,77.252,77.2018,77.2377,88900.0
2010-03-18 10:45:00,107.61,107.65,107.59,107.63,143900.0,77.2377,77.2664,77.2233,77.252,143900.0
2010-03-18 10:50:00,107.62,107.69,107.62,107.66,49900.0,77.2448,77.2951,77.2448,77.2736,49900.0
2010-03-18 10:55:00,107.65,107.78,107.65,107.78,62800.0,77.2664,77.3597,77.2664,77.3597,62800.0
2010-03-18 11:00:00,107.78,107.8,107.73,107.73,79000.0,77.3597,77.374,77.3238,77.3238,79000.0
2010-03-18 11:05:00,107.73,107.81,107.73,107.8,98700.0,77.3238,77.3812,77.3238,77.374,98700.0
2010-03-18 11:10:00,107.79,107.86,107.74,107.8,202600.0,77.3669,77.4171,77.331,77.374,202600.0
2010-03-18 11:15:00,107.79,107.88,107.78,107.84,89500.0,77.3669,77.4315,77.3597,77.4027,89500.0
2010-03-18 11:20:00,107.85,107.88,107.81,107.86,79800.0,77.4099,77.4315,77.3812,77.4171,79800.0
2010-03-18 11:25:00,107.87,107.87,107.79,107.83,55500.0,77.4243,77.4243,77.3669,77.3956,55500.0
2010-03-18 11:30:00,107.82,107.85,107.76,107.76,46500.0,77.3884,77.4099,77.3453,77.3453,46500.0
2010-03-18 11:35:00,107.76,107.79,107.71,107.71,106500.0,77.3453,77.3669,77.3094,77.3094,106500.0
2010-03-18 11:40:00,107.71,107.71,107.55,107.56,149600.0,77.3094,77.3094,77.1946,77.2018,149600.0
2010-03-18 11:45:00,107.55,107.61,107.51,107.6,166400.0,77.1946,77.2377,77.1659,77.2305,166400.0
2010-03-18 11:50:00,107.6,107.6,107.56,107.59,44400.0,77.2305,77.2305,77.2018,77.2233,44400.0
2010-03-18 11:55:00,107.6,107.62,107.56,107.56,29700.0,77.2305,77.2448,77.2018,77.2018,29700.0
2010-03-18 12:00:00,107.55,107.56,107.46,107.48,88400.0,77.1946,77.2018,77.13,77.1444,88400.0
2010-03-18 12:05:00,107.48,107.59,107.47,107.59,80400.0,77.1444,77.2233,77.1372,77.2233,80400.0
2010-03-18 12:10:00,107.58,107.61,107.54,107.57,82300.0,77.2161,77.2377,77.1874,77.209,82300.0
2010-03-18 12:15:00,107.57,107.63,107.53,107.63,57400.0,77.209,77.252,77.1802,77.252,57400.0
2010-03-18 12:20:00,107.61,107.63,107.58,107.58,38300.0,77.2377,77.252,77.2161,77.2161,38300.0
2010-03-18 12:25:00,107.59,107.62,107.57,107.62,29700.0,77.2233,77.2448,77.209,77.2448,29700.0
2010-03-18 12:30:00,107.62,107.62,107.56,107.58,27600.0,77.2448,77.2448,77.2018,77.2161,27600.0
2010-03-18 12:35:00,107.57,107.59,107.53,107.56,43500.0,77.209,77.2233,77.1802,77.2018,43500.0
2010-03-18 12:40:00,107.57,107.57,107.51,107.53,163800.0,77.209,77.209,77.1659,77.1802,163800.0
2010-03-18 12:45:00,107.54,107.65,107.53,107.63,50700.0,77.1874,77.2664,77.1802,77.252,50700.0
2010-03-18 12:50:00,107.62,107.62,107.6,107.6,20200.0,77.2448,77.2448,77.2305,77.2305,20200.0
2010-03-18 12:55:00,107.61,107.68,107.59,107.68,26200.0,77.2377,77.2879,77.2233,77.2879,26200.0
2010-03-18 13:00:00,107.67,107.7,107.67,107.7,31400.0,77.2807,77.3023,77.2807,77.3023,31400.0
2010-03-18 13:05:00,107.72,107.82,107.71,107.8,55700.0,77.3166,77.3884,77.3094,77.374,55700.0
2010-03-18 13:10:00,107.81,107.81,107.77,107.8,47600.0,77.3812,77.3812,77.3525,77.374,47600.0
2010-03-18 13:15:00,107.8,107.83,107.79,107.8,58300.0,77.374,77.3956,77.3669,77.374,58300.0
2010-03-18 13:20:00,107.79,107.82,107.79,107.82,96100.0,77.3669,77.3884,77.3669,77.3884,96100.0
2010-03-18 13:25:00,107.83,107.83,107.79,107.81,33600.0,77.3956,77.3956,77.3669,77.3812,33600.0
2010-03-18 13:30:00,107.82,107.93,107.81,107.88,123100.0,77.3884,77.4673,77.3812,77.4315,123100.0
2010-03-18 13:35:00,107.89,107.89,107.87,107.88,51200.0,77.4386,77.4386,77.4243,77.4315,51200.0
2010-03-18 13:40:00,107.88,107.88,107.86,107.86,61700.0,77.4315,77.4315,77.4171,77.4171,61700.0
2010-03-18 13:45:00,107.86,107.87,107.83,107.83,26600.0,77.4171,77.4243,77.3956,77.3956,26600.0
2010-03-18 13:50:00,107.84,107.85,107.81,107.82,24000.0,77.4027,77.4099,77.3812,77.3884,24000.0
2010-03-18 13:55:00,107.81,107.86,107.79,107.85,33400.0,77.3812,77.4171,77.3669,77.4099,33400.0
2010-03-18 14:00:00,107.84,107.9,107.8,107.81,126500.0,77.4027,77.4458,77.374,77.3812,126500.0
2010-03-18 14:05:00,107.82,107.87,107.78,107.85,42800.0,77.3884,77.4243,77.3597,77.4099,42800.0
2010-03-18 14:10:00,107.86,107.86,107.81,107.81,33700.0,77.4171,77.4171,77.3812,77.3812,33700.0
2010-03-18 14:15:00,107.82,107.83,107.78,107.8,11400.0,77.3884,77.3956,77.3597,77.374,11400.0
2010-03-18 14:20:00,107.81,107.83,107.81,107.82,24600.0,77.3812,77.3956,77.3812,77.3884,24600.0
2010-03-18 14:25:00,107.82,107.86,107.81,107.86,38800.0,77.3884,77.4171,77.3812,77.4171,38800.0
2010-03-18 14:30:00,107.86,107.97,107.85,107.93,107300.0,77.4171,77.4961,77.4099,77.4673,107300.0
2010-03-18 14:35:00,107.93,107.95,107.89,107.9,54800.0,77.4673,77.4817,77.4386,77.4458,54800.0
2010-03-18 14:40:00,107.9,107.92,107.85,107.85,65600.0,77.4458,77.4602,77.4099,77.4099,65600.0
2010-03-18 14:45:00,107.86,107.86,107.74,107.79,156700.0,77.4171,77.4171,77.331,77.3669,156700.0
2010-03-18 14:50:00,107.79,107.79,107.73,107.75,70200.0,77.3669,77.3669,77.3238,77.3381,70200.0
2010-03-18 14:55:00,107.76,107.83,107.72,107.83,60000.0,77.3453,77.3956,77.3166,77.3956,60000.0
2010-03-18 15:00:00,107.83,107.84,107.8,107.82,57400.0,77.3956,77.4027,77.374,77.3884,57400.0
2010-03-18 15:05:00,107.82,107.88,107.81,107.85,97400.0,77.3884,77.4315,77.3812,77.4099,97400.0
2010-03-18 15:10:00,107.85,107.88,107.79,107.81,56200.0,77.4099,77.4315,77.3669,77.3812,56200.0
2010-03-18 15:15:00,107.81,107.88,107.8,107.86,46200.0,77.3812,77.4315,77.374,77.4171,46200.0
2010-03-18 15:20:00,107.87,107.94,107.83,107.84,103300.0,77.4243,77.4745,77.3956,77.4027,103300.0
2010-03-18 15:25:00,107.84,107.91,107.83,107.91,63100.0,77.4027,77.453,77.3956,77.453,63100.0
2010-03-18 15:30:00,107.91,108.0,107.89,107.98,156500.0,77.453,77.5176,77.4386,77.5032,156500.0
2010-03-18 15:35:00,107.98,107.99,107.94,107.95,42500.0,77.5032,77.5104,77.4745,77.4817,42500.0
2010-03-18 15:40:00,107.94,107.94,107.88,107.9,86100.0,77.4745,77.4745,77.4315,77.4458,86100.0
2010-03-18 15:45:00,107.91,108.0,107.9,107.96,143000.0,77.453,77.5176,77.4458,77.4889,143000.0
2010-03-18 15:50:00,107.97,108.03,107.94,107.98,274000.0,77.4961,77.5391,77.4745,77.5032,274000.0
2010-03-18 15:55:00,107.99,108.01,107.92,107.96,303800.0,77.5104,77.5248,77.4602,77.4889,303800.0
2010-03-19 09:30:00,108.15,108.17,108.03,108.08,513100.0,77.7748,77.7891,77.6885,77.7244,513100.0
2010-03-19 09:35:00,108.09,108.09,107.96,108.0,324900.0,77.7316,77.7316,77.6381,77.6669,324900.0
2010-03-19 09:40:00,108.0,108.0,107.8,107.8,522300.0,77.6669,77.6669,77.5231,77.5231,522300.0
2010-03-19 09:45:00,107.81,107.82,107.73,107.79,271300.0,77.5302,77.5374,77.4727,77.5159,271300.0
2010-03-19 09:50:00,107.79,107.88,107.78,107.83,171500.0,77.5159,77.5806,77.5087,77.5446,171500.0
2010-03-19 09:55:00,107.82,107.85,107.78,107.85,101800.0,77.5374,77.559,77.5087,77.559,101800.0
2010-03-19 10:00:00,107.85,107.89,107.69,107.75,273500.0,77.559,77.5878,77.4439,77.4871,273500.0
2010-03-19 10:05:00,107.75,107.75,107.65,107.68,147900.0,77.4871,77.4871,77.4152,77.4368,147900.0
2010-03-19 10:10:00,107.68,107.71,107.62,107.62,163600.0,77.4368,77.4583,77.3936,77.3936,163600.0
2010-03-19 10:15:00,107.62,107.68,107.55,107.65,169500.0,77.3936,77.4368,77.3433,77.4152,169500.0
2010-03-19 10:20:00,107.66,107.66,107.46,107.5,217000.0,77.4224,77.4224,77.2785,77.3073,217000.0
2010-03-19 10:25:00,107.5,107.55,107.47,107.52,165300.0,77.3073,77.3433,77.2857,77.3217,165300.0
2010-03-19 10:30:00,107.53,107.53,107.37,107.45,296200.0,77.3289,77.3289,77.2138,77.2714,296200.0
2010-03-19 10:35:00,107.48,107.54,107.46,107.52,224000.0,77.2929,77.3361,77.2785,77.3217,224000.0
2010-03-19 10:40:00,107.53,107.54,107.43,107.5,297400.0,77.3289,77.3361,77.257,77.3073,297400.0
2010-03-19 10:45:00,107.49,107.57,107.49,107.53,111100.0,77.3001,77.3577,77.3001,77.3289,111100.0
2010-03-19 10:50:00,107.53,107.53,107.45,107.48,65900.0,77.3289,77.3289,77.2714,77.2929,65900.0
2010-03-19 10:55:00,107.47,107.48,107.42,107.44,127700.0,77.2857,77.2929,77.2498,77.2642,127700.0
2010-03-19 11:00:00,107.44,107.47,107.33,107.35,123100.0,77.2642,77.2857,77.1851,77.1994,123100.0
2010-03-19 11:05:00,107.35,107.41,107.33,107.38,128500.0,77.1994,77.2426,77.1851,77.221,128500.0
2010-03-19 11:10:00,107.38,107.39,107.18,107.23,179300.0,77.221,77.2282,77.0772,77.1131,179300.0
2010-03-19 11:15:00,107.22,107.22,107.11,107.15,238800.0,77.106,77.106,77.0268,77.0556,238800.0
2010-03-19 11:20:00,107.14,107.26,107.13,107.23,121500.0,77.0484,77.1347,77.0412,77.1131,121500.0
2010-03-19 11:25:00,107.23,107.24,107.12,107.17,90100.0,77.1131,77.1203,77.034,77.07,90100.0
2010-03-19 11:30:00,107.18,107.19,107.08,107.18,140500.0,77.0772,77.0844,77.0053,77.0772,140500.0
2010-03-19 11:35:00,107.19,107.21,107.15,107.17,95300.0,77.0844,77.0988,77.0556,77.07,95300.0
2010-03-19 11:40:00,107.2,107.27,107.2,107.25,155100.0,77.0916,77.1419,77.0916,77.1275,155100.0
2010-03-19 11:45:00,107.25,107.31,107.22,107.3,129000.0,77.1275,77.1707,77.106,77.1635,129000.0
2010-03-19 11:50:00,107.3,107.34,107.25,107.29,97600.0,77.1635,77.1923,77.1275,77.1563,97600.0
2010-03-19 11:55:00,107.29,107.33,107.28,107.28,17000.0,77.1563,77.1851,77.1491,77.1491,17000.0
2010-03-19 12:00:00,107.28,107.29,107.24,107.26,71100.0,77.1491,77.1563,77.1203,77.1347,71100.0
2010-03-19 12:05:00,107.26,107.34,107.26,107.31,44600.0,77.1347,77.1923,77.1347,77.1707,44600.0
2010-03-19 12:10:00,107.32,107.34,107.23,107.24,83400.0,77.1779,77.1923,77.1131,77.1203,83400.0
2010-03-19 12:15:00,107.26,107.27,107.15,107.16,93000.0,77.1347,77.1419,77.0556,77.0628,93000.0
2010-03-19 12:20:00,107.15,107.19,107.13,107.16,33500.0,77.0556,77.0844,77.0412,77.0628,33500.0
2010-03-19 12:25:00,107.16,107.26,107.15,107.19,137800.0,77.0628,77.1347,77.0556,77.0844,137800.0
2010-03-19 12:30:00,107.2,107.23,107.16,107.21,39500.0,77.0916,77.1131,77.0628,77.0988,39500.0
2010-03-19 12:35:00,107.2,107.21,107.14,107.15,33500.0,77.0916,77.0988,77.0484,77.0556,33500.0
2010-03-19 12:40:00,107.16,107.23,107.14,107.23,28200.0,77.0628,77.1131,77.0484,77.1131,28200.0
2010-03-19 12:45:00,107.24,107.24,107.17,107.18,44700.0,77.1203,77.1203,77.07,77.0772,44700.0
2010-03-19 12:50:00,107.19,107.2,107.13,107.17,46000.0,77.0844,77.0916,77.0412,77.07,46000.0
2010-03-19 12:55:00,107.16,107.2,107.14,107.14,34900.0,77.0628,77.0916,77.0484,77.0484,34900.0
2010-03-19 13:00:00,107.17,107.25,107.16,107.23,38700.0,77.07,77.1275,77.0628,77.1131,38700.0
2010-03-19 13:05:00,107.23,107.26,107.21,107.22,38500.0,77.1131,77.1347,77.0988,77.106,38500.0
2010-03-19 13:10:00,107.22,107.24,107.21,107.21,7500.0,77.106,77.1203,77.0988,77.0988,7500.0
2010-03-19 13:15:00,107.21,107.22,107.19,107.19,21100.0,77.0988,77.106,77.0844,77.0844,21100.0
2010-03-19 13:20:00,107.18,107.21,107.14,107.16,51200.0,77.0772,77.0988,77.0484,77.0628,51200.0
2010-03-19 13:25:00,107.16,107.22,107.14,107.2,46300.0,77.0628,77.106,77.0484,77.0916,46300.0
2010-03-19 13:30:00,107.21,107.21,107.17,107.17,23600.0,77.0988,77.0988,77.07,77.07,23600.0
2010-03-19 13:35:00,107.17,107.17,107.1,107.1,208100.0,77.07,77.07,77.0197,77.0197,208100.0
2010-03-19 13:40:00,107.11,107.12,106.99,107.04,220400.0,77.0268,77.034,76.9406,76.9765,220400.0
2010-03-19 13:45:00,107.05,107.12,107.04,107.12,112900.0,76.9837,77.034,76.9765,77.034,112900.0
2010-03-19 13:50:00,107.12,107.18,107.1,107.15,87600.0,77.034,77.0772,77.0197,77.0556,87600.0
2010-03-19 13:55:00,107.16,107.22,107.15,107.21,24800.0,77.0628,77.106,77.0556,77.0988,24800.0
2010-03-19 14:00:00,107.22,107.23,107.16,107.21,14100.0,77.106,77.1131,77.0628,77.0988,14100.0
2010-03-19 14:05:00,107.19,107.3,107.19,107.28,55500.0,77.0844,77.1635,77.0844,77.1491,55500.0
2010-03-19 14:10:00,107.27,107.29,107.2,107.22,116300.0,77.1419,77.1563,77.0916,77.106,116300.0
2010-03-19 14:15:00,107.22,107.27,107.2,107.27,39900.0,77.106,77.1419,77.0916,77.1419,39900.0
2010-03-19 14:20:00,107.27,107.38,107.26,107.35,223700.0,77.1419,77.221,77.1347,77.1994,223700.0
2010-03-19 14:25:00,107.37,107.41,107.33,107.37,160600.0,77.2138,77.2426,77.1851,77.2138,160600.0
2010-03-19 14:30:00,107.38,107.39,107.29,107.31,126500.0,77.221,77.2282,77.1563,77.1707,126500.0
2010-03-19 14:35:00,107.31,107.32,107.27,107.28,12100.0,77.1707,77.1779,77.1419,77.1491,12100.0
2010-03-19 14:40:00,107.29,107.31,107.24,107.29,107700.0,77.1563,77.1707,77.1203,77.1563,107700.0
2010-03-19 14:45:00,107.29,107.34,107.29,107.33,41100.0,77.1563,77.1923,77.1563,77.1851,41100.0
2010-03-19 14:50:00,107.33,107.33,107.24,107.25,54900.0,77.1851,77.1851,77.1203,77.1275,54900.0
2010-03-19 14:55:00,107.26,107.29,107.2,107.2,50800.0,77.1347,77.1563,77.0916,77.0916,50800.0
2010-03-19 15:00:00,107.19,107.27,107.18,107.21,66500.0,77.0844,77.1419,77.0772,77.0988,66500.0
2010-03-19 15:05:00,107.21,107.31,107.21,107.28,102400.0,77.0988,77.1707,77.0988,77.1491,102400.0
2010-03-19 15:10:00,107.27,107.28,107.25,107.27,30700.0,77.1419,77.1491,77.1275,77.1419,30700.0
2010-03-19 15:15:00,107.27,107.3,107.25,107.3,55300.0,77.1419,77.1635,77.1275,77.1635,55300.0
2010-03-19 15:20:00,107.3,107.31,107.24,107.24,65900.0,77.1635,77.1707,77.1203,77.1203,65900.0
2010-03-19 15:25:00,107.24,107.27,107.23,107.24,59000.0,77.1203,77.1419,77.1131,77.1203,59000.0
2010-03-19 15:30:00,107.25,107.25,107.0,107.0,211000.0,77.1275,77.1275,76.9477,76.9477,211000.0
2010-03-19 15:35:00,107.01,107.08,106.94,107.01,271000.0,76.9549,77.0053,76.9046,76.9549,271000.0
2010-03-19 15:40:00,107.02,107.07,106.92,107.06,181400.0,76.9621,76.9981,76.8902,76.9909,181400.0
2010-03-19 15:45:00,107.05,107.28,107.05,107.26,400000.0,76.9837,77.1491,76.9837,77.1347,400000.0
2010-03-19 15:50:00,107.26,107.3,107.2,107.27,274200.0,77.1347,77.1635,77.0916,77.1419,274200.0
2010-03-19 15:55:00,107.28,107.36,107.26,107.36,419800.0,77.1491,77.2066,77.1347,77.2066,419800.0
2010-03-22 09:30:00,106.95,107.09,106.92,107.07,436500.0,76.9118,77.0125,76.8902,76.9981,436500.0
2010-03-22 09:35:00,107.07,107.13,106.99,107.1,167800.0,76.9981,77.0412,76.9406,77.0197,167800.0
2010-03-22 09:40:00,107.1,107.31,107.08,107.27,113400.0,77.0197,77.1707,77.0053,77.1419,113400.0
2010-03-22 09:45:00,107.28,107.45,107.28,107.3,242400.0,77.1491,77.2714,77.1491,77.1635,242400.0
2010-03-22 09:50:00,107.3,107.39,107.3,107.37,79200.0,77.1635,77.2282,77.1635,77.2138,79200.0
2010-03-22 09:55:00,107.39,107.48,107.35,107.38,241800.0,77.2282,77.2929,77.1994,77.221,241800.0
2010-03-22 10:00:00,107.39,107.52,107.37,107.45,196700.0,77.2282,77.3217,77.2138,77.2714,196700.0
2010-03-22 10:05:00,107.46,107.46,107.34,107.41,87200.0,77.2785,77.2785,77.1923,77.2426,87200.0
2010-03-22 10:10:00,107.41,107.47,107.37,107.45,120900.0,77.2426,77.2857,77.2138,77.2714,120900.0
2010-03-22 10:15:00,107.45,107.46,107.37,107.42,74100.0,77.2714,77.2785,77.2138,77.2498,74100.0
2010-03-22 10:20:00,107.42,107.64,107.41,107.6,253200.0,77.2498,77.408,77.2426,77.3792,253200.0
2010-03-22 10:25:00,107.6,107.83,107.6,107.78,244800.0,77.3792,77.5446,77.3792,77.5087,244800.0
2010-03-22 10:30:00,107.77,107.85,107.7,107.74,123800.0,77.5015,77.559,77.4511,77.4799,123800.0
2010-03-22 10:35:00,107.72,107.77,107.69,107.76,62200.0,77.4655,77.5015,77.4439,77.4943,62200.0
2010-03-22 10:40:00,107.75,107.8,107.72,107.72,59100.0,77.4871,77.5231,77.4655,77.4655,59100.0
2010-03-22 10:45:00,107.73,107.84,107.73,107.81,114700.0,77.4727,77.5518,77.4727,77.5302,114700.0
2010-03-22 10:50:00,107.81,107.91,107.8,107.82,158400.0,77.5302,77.6022,77.5231,77.5374,158400.0
2010-03-22 10:55:00,107.82,107.82,107.78,107.78,157400.0,77.5374,77.5374,77.5087,77.5087,157400.0
2010-03-22 11:00:00,107.78,107.89,107.78,107.88,131200.0,77.5087,77.5878,77.5087,77.5806,131200.0
2010-03-22 11:05:00,107.89,107.94,107.86,107.9,165100.0,77.5878,77.6237,77.5662,77.595,165100.0
2010-03-22 11:10:00,107.9,107.93,107.81,107.81,105600.0,77.595,77.6165,77.5302,77.5302,105600.0
2010-03-22 11:15:00,107.81,107.83,107.76,107.76,109400.0,77.5302,77.5446,77.4943,77.4943,109400.0
2010-03-22 11:20:00,107.76,107.79,107.74,107.76,52400.0,77.4943,77.5159,77.4799,77.4943,52400.0
2010-03-22 11:25:00,107.76,107.79,107.72,107.72,45400.0,77.4943,77.5159,77.4655,77.4655,45400.0
2010-03-22 11:30:00,107.71,107.73,107.62,107.62,100900.0,77.4583,77.4727,77.3936,77.3936,100900.0
2010-03-22 11:35:00,107.63,107.7,107.62,107.68,132700.0,77.4008,77.4511,77.3936,77.4368,132700.0
2010-03-22 11:40:00,107.67,107.68,107.63,107.64,48900.0,77.4296,77.4368,77.4008,77.408,48900.0
2010-03-22 11:45:00,107.64,107.76,107.63,107.71,117700.0,77.408,77.4943,77.4008,77.4583,117700.0
2010-03-22 11:50:00,107.71,107.75,107.71,107.75,32900.0,77.4583,77.4871,77.4583,77.4871,32900.0
2010-03-22 11:55:00,107.75,107.77,107.72,107.76,62900.0,77.4871,77.5015,77.4655,77.4943,62900.0
2010-03-22 12:00:00,107.75,107.75,107.63,107.64,79100.0,77.4871,77.4871,77.4008,77.408,79100.0
2010-03-22 12:05:00,107.65,107.73,107.65,107.7,52000.0,77.4152,77.4727,77.4152,77.4511,52000.0
2010-03-22 12:10:00,107.71,107.8,107.68,107.72,51500.0,77.4583,77.5231,77.4368,77.4655,51500.0
2010-03-22 12:15:00,107.72,107.75,107.65,107.69,39500.0,77.4655,77.4871,77.4152,77.4439,39500.0
2010-03-22 12:20:00,107.69,107.7,107.67,107.68,26600.0,77.4439,77.4511,77.4296,77.4368,26600.0
2010-03-22 12:25:00,107.67,107.81,107.67,107.81,85300.0,77.4296,77.5302,77.4296,77.5302,85300.0
2010-03-22 12:30:00,107.81,107.89,107.8,107.83,135500.0,77.5302,77.5878,77.5231,77.5446,135500.0
2010-03-22 12:35:00,107.84,107.84,107.76,107.76,35200.0,77.5518,77.5518,77.4943,77.4943,35200.0
2010-03-22 12:40:00,107.78,107.81,107.73,107.75,37000.0,77.5087,77.5302,77.4727,77.4871,37000.0
2010-03-22 12:45:00,107.76,107.76,107.73,107.74,180800.0,77.4943,77.4943,77.4727,77.4799,180800.0
2010-03-22 12:50:00,107.74,107.76,107.69,107.75,356600.0,77.4799,77.4943,77.4439,77.4871,356600.0
2010-03-22 12:55:00,107.75,107.77,107.72,107.77,306200.0,77.4871,77.5015,77.4655,77.5015,306200.0
2010-03-22 13:00:00,107.77,108.0,107.76,107.98,252000.0,77.5015,77.6669,77.4943,77.6525,252000.0
2010-03-22 13:05:00,107.98,108.0,107.94,107.96,90200.0,77.6525,77.6669,77.6237,77.6381,90200.0
2010-03-22 13:10:00,107.96,108.02,107.95,108.0,63900.0,77.6381,77.6813,77.6309,77.6669,63900.0
2010-03-22 13:15:00,108.0,108.0,107.95,107.98,91300.0,77.6669,77.6669,77.6309,77.6525,91300.0
2010-03-22 13:20:00,107.97,107.98,107.92,107.94,35800.0,77.6453,77.6525,77.6094,77.6237,35800.0
2010-03-22 13:25:00,107.94,107.95,107.89,107.89,47200.0,77.6237,77.6309,77.5878,77.5878,47200.0
2010-03-22 13:30:00,107.91,107.95,107.9,107.92,17700.0,77.6022,77.6309,77.595,77.6094,17700.0
2010-03-22 13:35:00,107.91,107.92,107.9,107.9,7800.0,77.6022,77.6094,77.595,77.595,7800.0
2010-03-22 13:40:00,107.9,107.94,107.88,107.93,27600.0,77.595,77.6237,77.5806,77.6165,27600.0
2010-03-22 13:45:00,107.92,107.94,107.91,107.93,28500.0,77.6094,77.6237,77.6022,77.6165,28500.0
2010-03-22 13:50:00,107.93,107.98,107.93,107.95,27300.0,77.6165,77.6525,77.6165,77.6309,27300.0
2010-03-22 13:55:00,107.96,107.96,107.89,107.89,24000.0,77.6381,77.6381,77.5878,77.5878,24000.0
2010-03-22 14:00:00,107.89,107.89,107.83,107.87,51700.0,77.5878,77.5878,77.5446,77.5734,51700.0
2010-03-22 14:05:00,107.88,107.9,107.84,107.85,54700.0,77.5806,77.595,77.5518,77.559,54700.0
2010-03-22 14:10:00,107.85,107.86,107.8,107.86,76700.0,77.559,77.5662,77.5231,77.5662,76700.0
2010-03-22 14:15:00,107.86,107.94,107.86,107.93,64100.0,77.5662,77.6237,77.5662,77.6165,64100.0
2010-03-22 14:20:00,107.93,107.97,107.9,107.92,43100.0,77.6165,77.6453,77.595,77.6094,43100.0
2010-03-22 14:25:00,107.92,107.96,107.9,107.93,83400.0,77.6094,77.6381,77.595,77.6165,83400.0
2010-03-22 14:30:00,107.94,107.99,107.94,107.99,80700.0,77.6237,77.6597,77.6237,77.6597,80700.0
2010-03-22 14:35:00,107.99,108.05,107.95,108.03,248900.0,77.6597,77.7028,77.6309,77.6885,248900.0
2010-03-22 14:40:00,108.03,108.04,108.01,108.01,41200.0,77.6885,77.6956,77.6741,77.6741,41200.0
2010-03-22 14:45:00,108.02,108.07,108.0,108.02,68200.0,77.6813,77.7172,77.6669,77.6813,68200.0
2010-03-22 14:50:00,108.02,108.05,107.99,108.0,76400.0,77.6813,77.7028,77.6597,77.6669,76400.0
2010-03-22 14:55:00,108.01,108.03,107.93,107.95,92900.0,77.6741,77.6885,77.6165,77.6309,92900.0
2010-03-22 15:00:00,107.96,107.98,107.93,107.96,49200.0,77.6381,77.6525,77.6165,77.6381,49200.0
2010-03-22 15:05:00,107.97,107.97,107.88,107.89,73300.0,77.6453,77.6453,77.5806,77.5878,73300.0
2010-03-22 15:10:00,107.89,107.98,107.89,107.94,67100.0,77.5878,77.6525,77.5878,77.6237,67100.0
2010-03-22 15:15:00,107.95,108.02,107.95,108.0,52500.0,77.6309,77.6813,77.6309,77.6669,52500.0
2010-03-22 15:20:00,108.0,108.07,107.98,108.02,88000.0,77.6669,77.7172,77.6525,77.6813,88000.0
2010-03-22 15:25:00,108.02,108.05,107.97,107.97,38300.0,77.6813,77.7028,77.6453,77.6453,38300.0
2010-03-22 15:30:00,107.97,107.98,107.92,107.93,60900.0,77.6453,77.6525,77.6094,77.6165,60900.0
2010-03-22 15:35:00,107.93,107.94,107.9,107.94,32200.0,77.6165,77.6237,77.595,77.6237,32200.0
2010-03-22 15:40:00,107.93,107.96,107.92,107.94,137900.0,77.6165,77.6381,77.6094,77.6237,137900.0
2010-03-22 15:45:00,107.94,107.97,107.9,107.96,137600.0,77.6237,77.6453,77.595,77.6381,137600.0
2010-03-22 15:50:00,107.95,107.95,107.83,107.85,251700.0,77.6309,77.6309,77.5446,77.559,251700.0
2010-03-22 15:55:00,107.84,107.84,107.78,107.81,201900.0,77.5518,77.5518,77.5087,77.5302,201900.0
2010-03-23 09:30:00,108.03,108.11,107.94,107.96,160000.0,77.6885,77.746,77.6237,77.6381,160000.0
2010-03-23 09:35:00,107.95,108.02,107.91,107.97,75700.0,77.6309,77.6813,77.6022,77.6453,75700.0
2010-03-23 09:40:00,107.96,108.04,107.9,107.97,110100.0,77.6381,77.6956,77.595,77.6453,110100.0
2010-03-23 09:45:00,107.97,107.97,107.84,107.93,105300.0,77.6453,77.6453,77.5518,77.6165,105300.0
2010-03-23 09:50:00,107.93,108.04,107.9,107.97,91600.0,77.6165,77.6956,77.595,77.6453,91600.0
2010-03-23 09:55:00,107.97,108.08,107.94,108.06,35200.0,77.6453,77.7244,77.6237,77.71,35200.0
2010-03-23 10:00:00,108.04,108.2,108.01,108.03,327700.0,77.6956,77.8107,77.6741,77.6885,327700.0
2010-03-23 10:05:00,108.03,108.2,107.99,108.2,85400.0,77.6885,77.8107,77.6597,77.8107,85400.0
2010-03-23 10:10:00,108.19,108.22,108.14,108.16,158800.0,77.8035,77.8251,77.7676,77.7819,158800.0
2010-03-23 10:15:00,108.17,108.29,108.16,108.27,213500.0,77.7891,77.8754,77.7819,77.861,213500.0
2010-03-23 10:20:00,108.27,108.34,108.21,108.29,293400.0,77.861,77.9114,77.8179,77.8754,293400.0
2010-03-23 10:25:00,108.29,108.3,108.23,108.27,115100.0,77.8754,77.8826,77.8323,77.861,115100.0
2010-03-23 10:30:00,108.27,108.29,108.2,108.24,96000.0,77.861,77.8754,77.8107,77.8395,96000.0
2010-03-23 10:35:00,108.24,108.25,108.15,108.18,45700.0,77.8395,77.8467,77.7748,77.7963,45700.0
2010-03-23 10:40:00,108.18,108.23,108.15,108.21,45300.0,77.7963,77.8323,77.7748,77.8179,45300.0
2010-03-23 10:45:00,108.22,108.24,108.15,108.19,114600.0,77.8251,77.8395,77.7748,77.8035,114600.0
2010-03-23 10:50:00,108.19,108.27,108.17,108.19,71200.0,77.8035,77.861,77.7891,77.8035,71200.0
2010-03-23 10:55:00,108.18,108.18,108.0,108.04,164900.0,77.7963,77.7963,77.6669,77.6956,164900.0
2010-03-23 11:00:00,108.03,108.03,107.89,107.91,215000.0,77.6885,77.6885,77.5878,77.6022,215000.0
2010-03-23 11:05:00,107.91,108.01,107.9,107.96,122700.0,77.6022,77.6741,77.595,77.6381,122700.0
2010-03-23 11:10:00,107.97,108.07,107.95,108.06,186700.0,77.6453,77.7172,77.6309,77.71,186700.0
2010-03-23 11:15:00,108.07,108.08,108.02,108.05,49500.0,77.7172,77.7244,77.6813,77.7028,49500.0
2010-03-23 11:20:00,108.05,108.1,108.03,108.05,38700.0,77.7028,77.7388,77.6885,77.7028,38700.0
2010-03-23 11:25:00,108.05,108.08,107.96,108.08,62500.0,77.7028,77.7244,77.6381,77.7244,62500.0
2010-03-23 11:30:00,108.07,108.11,108.05,108.06,88400.0,77.7172,77.746,77.7028,77.71,88400.0
2010-03-23 11:35:00,108.06,108.09,108.03,108.09,74900.0,77.71,77.7316,77.6885,77.7316,74900.0
2010-03-23 11:40:00,108.07,108.09,107.98,108.02,73500.0,77.7172,77.7316,77.6525,77.6813,73500.0
2010-03-23 11:45:00,108.03,108.17,108.0,108.13,62500.0,77.6885,77.7891,77.6669,77.7604,62500.0
2010-03-23 11:50:00,108.13,108.19,108.11,108.18,53700.0,77.7604,77.8035,77.746,77.7963,53700.0
2010-03-23 11:55:00,108.17,108.24,108.17,108.22,58700.0,77.7891,77.8395,77.7891,77.8251,58700.0
2010-03-23 12:00:00,108.21,108.27,108.2,108.2,61200.0,77.8179,77.861,77.8107,77.8107,61200.0
2010-03-23 12:05:00,108.21,108.31,108.18,108.26,95400.0,77.8179,77.8898,77.7963,77.8539,95400.0
2010-03-23 12:10:00,108.26,108.33,108.23,108.29,103000.0,77.8539,77.9042,77.8323,77.8754,103000.0
2010-03-23 12:15:00,108.29,108.32,108.22,108.23,74800.0,77.8754,77.897,77.8251,77.8323,74800.0
2010-03-23 12:20:00,108.24,108.26,108.21,108.26,103100.0,77.8395,77.8539,77.8179,77.8539,103100.0
2010-03-23 12:25:00,108.25,108.29,108.24,108.29,54300.0,77.8467,77.8754,77.8395,77.8754,54300.0
2010-03-23 12:30:00,108.29,108.31,108.22,108.23,84500.0,77.8754,77.8898,77.8251,77.8323,84500.0
2010-03-23 12:35:00,108.24,108.24,108.17,108.21,41700.0,77.8395,77.8395,77.7891,77.8179,41700.0
2010-03-23 12:40:00,108.21,108.24,108.21,108.24,14700.0,77.8179,77.8395,77.8179,77.8395,14700.0
2010-03-23 12:45:00,108.23,108.23,108.16,108.19,89200.0,77.8323,77.8323,77.7819,77.8035,89200.0
2010-03-23 12:50:00,108.19,108.25,108.19,108.25,30100.0,77.8035,77.8467,77.8035,77.8467,30100.0
2010-03-23 12:55:00,108.25,108.29,108.24,108.26,31200.0,77.8467,77.8754,77.8395,77.8539,31200.0
2010-03-23 13:00:00,108.27,108.32,108.27,108.31,36800.0,77.861,77.897,77.861,77.8898,36800.0
2010-03-23 13:05:00,108.3,108.37,108.3,108.36,74700.0,77.8826,77.933,77.8826,77.9258,74700.0
2010-03-23 13:10:00,108.35,108.37,108.31,108.32,68200.0,77.9186,77.933,77.8898,77.897,68200.0
2010-03-23 13:15:00,108.32,108.38,108.32,108.36,44300.0,77.897,77.9402,77.897,77.9258,44300.0
2010-03-23 13:20:00,108.37,108.4,108.36,108.36,96500.0,77.933,77.9545,77.9258,77.9258,96500.0
2010-03-23 13:25:00,108.37,108.41,108.35,108.38,75900.0,77.933,77.9617,77.9186,77.9402,75900.0
2010-03-23 13:30:00,108.37,108.37,108.33,108.34,33900.0,77.933,77.933,77.9042,77.9114,33900.0
2010-03-23 13:35:00,108.35,108.37,108.34,108.36,20700.0,77.9186,77.933,77.9114,77.9258,20700.0
2010-03-23 13:40:00,108.35,108.37,108.29,108.33,41800.0,77.9186,77.933,77.8754,77.9042,41800.0
2010-03-23 13:45:00,108.32,108.32,108.21,108.25,46400.0,77.897,77.897,77.8179,77.8467,46400.0
2010-03-23 13:50:00,108.25,108.29,108.22,108.28,24900.0,77.8467,77.8754,77.8251,77.8682,24900.0
2010-03-23 13:55:00,108.28,108.28,108.19,108.2,90100.0,77.8682,77.8682,77.8035,77.8107,90100.0
2010-03-23 14:00:00,108.19,108.25,108.19,108.24,9900.0,77.8035,77.8467,77.8035,77.8395,9900.0
2010-03-23 14:05:00,108.25,108.31,108.24,108.28,23100.0,77.8467,77.8898,77.8395,77.8682,23100.0
2010-03-23 14:10:00,108.29,108.37,108.29,108.34,29600.0,77.8754,77.933,77.8754,77.9114,29600.0
2010-03-23 14:15:00,108.33,108.35,108.3,108.34,18200.0,77.9042,77.9186,77.8826,77.9114,18200.0
2010-03-23 14:20:00,108.33,108.4,108.33,108.38,38900.0,77.9042,77.9545,77.9042,77.9402,38900.0
2010-03-23 14:25:00,108.38,108.42,108.38,108.41,34200.0,77.9402,77.9689,77.9402,77.9617,34200.0
2010-03-23 14:30:00,108.4,108.42,108.35,108.38,49600.0,77.9545,77.9689,77.9186,77.9402,49600.0
2010-03-23 14:35:00,108.38,108.44,108.38,108.38,69800.0,77.9402,77.9833,77.9402,77.9402,69800.0
2010-03-23 14:40:00,108.39,108.46,108.38,108.45,58700.0,77.9473,77.9977,77.9402,77.9905,58700.0
2010-03-23 14:45:00,108.45,108.46,108.39,108.43,54900.0,77.9905,77.9977,77.9473,77.9761,54900.0
2010-03-23 14:50:00,108.43,108.43,108.37,108.41,81700.0,77.9761,77.9761,77.933,77.9617,81700.0
2010-03-23 14:55:00,108.41,108.46,108.4,108.46,43400.0,77.9617,77.9977,77.9545,77.9977,43400.0
2010-03-23 15:00:00,108.45,108.45,108.4,108.43,48700.0,77.9905,77.9905,77.9545,77.9761,48700.0
2010-03-23 15:05:00,108.43,108.57,108.41,108.53,281000.0,77.9761,78.0768,77.9617,78.048,281000.0
2010-03-23 15:10:00,108.52,108.62,108.51,108.61,203200.0,78.0408,78.1127,78.0336,78.1056,203200.0
2010-03-23 15:15:00,108.61,108.7,108.61,108.67,269900.0,78.1056,78.1703,78.1056,78.1487,269900.0
2010-03-23 15:20:00,108.67,108.75,108.65,108.73,171200.0,78.1487,78.2062,78.1343,78.1919,171200.0
2010-03-23 15:25:00,108.71,108.79,108.7,108.76,120000.0,78.1775,78.235,78.1703,78.2134,120000.0
2010-03-23 15:30:00,108.77,108.78,108.71,108.77,159900.0,78.2206,78.2278,78.1775,78.2206,159900.0
2010-03-23 15:35:00,108.77,108.85,108.76,108.79,167500.0,78.2206,78.2781,78.2134,78.235,167500.0
2010-03-23 15:40:00,108.79,108.82,108.78,108.8,132000.0,78.235,78.2566,78.2278,78.2422,132000.0
2010-03-23 15:45:00,108.8,108.87,108.76,108.85,182600.0,78.2422,78.2925,78.2134,78.2781,182600.0
2010-03-23 15:50:00,108.85,108.85,108.79,108.83,214700.0,78.2781,78.2781,78.235,78.2638,214700.0
2010-03-23 15:55:00,108.83,108.92,108.82,108.85,431400.0,78.2638,78.3285,78.2566,78.2781,431400.0
2010-03-24 09:30:00,108.52,108.66,108.51,108.6,191200.0,78.0408,78.1415,78.0336,78.0984,191200.0
2010-03-24 09:35:00,108.62,108.64,108.45,108.56,172200.0,78.1127,78.1271,77.9905,78.0696,172200.0
2010-03-24 09:40:00,108.57,108.61,108.51,108.58,112200.0,78.0768,78.1056,78.0336,78.084,112200.0
2010-03-24 09:45:00,108.59,108.69,108.59,108.69,171400.0,78.0912,78.1631,78.0912,78.1631,171400.0
2010-03-24 09:50:00,108.69,108.72,108.59,108.63,156700.0,78.1631,78.1847,78.0912,78.1199,156700.0
2010-03-24 09:55:00,108.63,108.65,108.54,108.62,75500.0,78.1199,78.1343,78.0552,78.1127,75500.0
2010-03-24 10:00:00,108.61,108.66,108.49,108.62,229400.0,78.1056,78.1415,78.0193,78.1127,229400.0
2010-03-24 10:05:00,108.63,108.75,108.57,108.71,112000.0,78.1199,78.2062,78.0768,78.1775,112000.0
2010-03-24 10:10:00,108.71,108.81,108.69,108.74,142800.0,78.1775,78.2494,78.1631,78.199,142800.0
2010-03-24 10:15:00,108.74,108.77,108.71,108.72,119000.0,78.199,78.2206,78.1775,78.1847,119000.0
2010-03-24 10:20:00,108.72,108.77,108.63,108.68,94500.0,78.1847,78.2206,78.1199,78.1559,94500.0
2010-03-24 10:25:00,108.68,108.69,108.58,108.61,84200.0,78.1559,78.1631,78.084,78.1056,84200.0
2010-03-24 10:30:00,108.61,108.65,108.52,108.64,152600.0,78.1056,78.1343,78.0408,78.1271,152600.0
2010-03-24 10:35:00,108.65,108.75,108.64,108.67,159000.0,78.1343,78.2062,78.1271,78.1487,159000.0
2010-03-24 10:40:00,108.67,108.69,108.61,108.66,77200.0,78.1487,78.1631,78.1056,78.1415,77200.0
2010-03-24 10:45:00,108.65,108.72,108.61,108.71,47000.0,78.1343,78.1847,78.1056,78.1775,47000.0
2010-03-24 10:50:00,108.71,108.73,108.65,108.71,61100.0,78.1775,78.1919,78.1343,78.1775,61100.0
2010-03-24 10:55:00,108.71,108.72,108.62,108.62,61500.0,78.1775,78.1847,78.1127,78.1127,61500.0
2010-03-24 11:00:00,108.63,108.7,108.57,108.59,57900.0,78.1199,78.1703,78.0768,78.0912,57900.0
2010-03-24 11:05:00,108.58,108.58,108.48,108.5,92600.0,78.084,78.084,78.0121,78.0265,92600.0
2010-03-24 11:10:00,108.52,108.55,108.4,108.41,158500.0,78.0408,78.0624,77.9545,77.9617,158500.0
2010-03-24 11:15:00,108.4,108.4,108.24,108.32,336200.0,77.9545,77.9545,77.8395,77.897,336200.0
2010-03-24 11:20:00,108.31,108.42,108.25,108.38,160400.0,77.8898,77.9689,77.8467,77.9402,160400.0
2010-03-24 11:25:00,108.39,108.41,108.34,108.41,81700.0,77.9473,77.9617,77.9114,77.9617,81700.0
2010-03-24 11:30:00,108.41,108.44,108.36,108.38,54600.0,77.9617,77.9833,77.9258,77.9402,54600.0
2010-03-24 11:35:00,108.37,108.43,108.35,108.41,58400.0,77.933,77.9761,77.9186,77.9617,58400.0
2010-03-24 11:40:00,108.4,108.47,108.4,108.44,55600.0,77.9545,78.0049,77.9545,77.9833,55600.0
2010-03-24 11:45:00,108.44,108.44,108.39,108.43,35200.0,77.9833,77.9833,77.9473,77.9761,35200.0
2010-03-24 11:50:00,108.41,108.52,108.41,108.49,35600.0,77.9617,78.0408,77.9617,78.0193,35600.0
2010-03-24 11:55:00,108.48,108.57,108.48,108.56,20100.0,78.0121,78.0768,78.0121,78.0696,20100.0
2010-03-24 12:00:00,108.55,108.63,108.55,108.57,70600.0,78.0624,78.1199,78.0624,78.0768,70600.0
2010-03-24 12:05:00,108.58,108.67,108.58,108.62,110000.0,78.084,78.1487,78.084,78.1127,110000.0
2010-03-24 12:10:00,108.62,108.63,108.56,108.59,52100.0,78.1127,78.1199,78.0696,78.0912,52100.0
2010-03-24 12:15:00,108.58,108.6,108.56,108.57,53200.0,78.084,78.0984,78.0696,78.0768,53200.0
2010-03-24 12:20:00,108.56,108.63,108.55,108.61,54800.0,78.0696,78.1199,78.0624,78.1056,54800.0
2010-03-24 12:25:00,108.62,108.65,108.58,108.62,40800.0,78.1127,78.1343,78.084,78.1127,40800.0
2010-03-24 12:30:00,108.62,108.67,108.62,108.63,43900.0,78.1127,78.1487,78.1127,78.1199,43900.0
2010-03-24 12:35:00,108.64,108.71,108.63,108.63,48700.0,78.1271,78.1775,78.1199,78.1199,48700.0
2010-03-24 12:40:00,108.62,108.66,108.61,108.65,30600.0,78.1127,78.1415,78.1056,78.1343,30600.0
2010-03-24 12:45:00,108.67,108.75,108.67,108.7,46800.0,78.1487,78.2062,78.1487,78.1703,46800.0
2010-03-24 12:50:00,108.71,108.72,108.66,108.69,19500.0,78.1775,78.1847,78.1415,78.1631,19500.0
2010-03-24 12:55:00,108.69,108.69,108.61,108.63,21800.0,78.1631,78.1631,78.1056,78.1199,21800.0
2010-03-24 13:00:00,108.64,108.64,108.39,108.39,148200.0,78.1271,78.1271,77.9473,77.9473,148200.0
2010-03-24 13:05:00,108.38,108.49,108.38,108.46,42700.0,77.9402,78.0193,77.9402,77.9977,42700.0
2010-03-24 13:10:00,108.47,108.51,108.42,108.42,61600.0,78.0049,78.0336,77.9689,77.9689,61600.0
2010-03-24 13:15:00,108.42,108.42,108.31,108.31,86100.0,77.9689,77.9689,77.8898,77.8898,86100.0
2010-03-24 13:20:00,108.31,108.37,108.3,108.36,43400.0,77.8898,77.933,77.8826,77.9258,43400.0
2010-03-24 13:25:00,108.36,108.4,108.33,108.4,31400.0,77.9258,77.9545,77.9042,77.9545,31400.0
2010-03-24 13:30:00,108.4,108.43,108.39,108.42,40100.0,77.9545,77.9761,77.9473,77.9689,40100.0
2010-03-24 13:35:00,108.43,108.5,108.4,108.45,50000.0,77.9761,78.0265,77.9545,77.9905,50000.0
2010-03-24 13:40:00,108.44,108.45,108.41,108.41,22900.0,77.9833,77.9905,77.9617,77.9617,22900.0
2010-03-24 13:45:00,108.4,108.44,108.22,108.27,108500.0,77.9545,77.9833,77.8251,77.861,108500.0
2010-03-24 13:50:00,108.27,108.38,108.22,108.33,109600.0,77.861,77.9402,77.8251,77.9042,109600.0
2010-03-24 13:55:00,108.33,108.39,108.3,108.39,78300.0,77.9042,77.9473,77.8826,77.9473,78300.0
2010-03-24 14:00:00,108.38,108.42,108.34,108.37,52800.0,77.9402,77.9689,77.9114,77.933,52800.0
2010-03-24 14:05:00,108.37,108.39,108.32,108.37,34600.0,77.933,77.9473,77.897,77.933,34600.0
2010-03-24 14:10:00,108.37,108.49,108.37,108.48,69500.0,77.933,78.0193,77.933,78.0121,69500.0
2010-03-24 14:15:00,108.49,108.5,108.44,108.46,90600.0,78.0193,78.0265,77.9833,77.9977,90600.0
2010-03-24 14:20:00,108.46,108.54,108.45,108.51,78400.0,77.9977,78.0552,77.9905,78.0336,78400.0
2010-03-24 14:25:00,108.52,108.52,108.4,108.43,43000.0,78.0408,78.0408,77.9545,77.9761,43000.0
2010-03-24 14:30:00,108.42,108.47,108.37,108.37,22100.0,77.9689,78.0049,77.933,77.933,22100.0
2010-03-24 14:35:00,108.39,108.43,108.36,108.39,55100.0,77.9473,77.9761,77.9258,77.9473,55100.0
2010-03-24 14:40:00,108.38,108.44,108.37,108.43,15000.0,77.9402,77.9833,77.933,77.9761,15000.0
2010-03-24 14:45:00,108.42,108.46,108.38,108.4,39800.0,77.9689,77.9977,77.9402,77.9545,39800.0
2010-03-24 14:50:00,108.4,108.43,108.36,108.39,34500.0,77.9545,77.9761,77.9258,77.9473,34500.0
2010-03-24 14:55:00,108.4,108.4,108.3,108.35,92900.0,77.9545,77.9545,77.8826,77.9186,92900.0
2010-03-24 15:00:00,108.34,108.41,108.29,108.37,138100.0,77.9114,77.9617,77.8754,77.933,138100.0
2010-03-24 15:05:00,108.36,108.44,108.36,108.39,107200.0,77.9258,77.9833,77.9258,77.9473,107200.0
2010-03-24 15:10:00,108.39,108.39,108.25,108.29,129100.0,77.9473,77.9473,77.8467,77.8754,129100.0
2010-03-24 15:15:00,108.3,108.4,108.26,108.37,149200.0,77.8826,77.9545,77.8539,77.933,149200.0
2010-03-24 15:20:00,108.38,108.48,108.36,108.45,69600.0,77.9402,78.0121,77.9258,77.9905,69600.0
2010-03-24 15:25:00,108.43,108.45,108.38,108.41,31500.0,77.9761,77.9905,77.9402,77.9617,31500.0
2010-03-24 15:30:00,108.41,108.53,108.4,108.52,82300.0,77.9617,78.048,77.9545,78.0408,82300.0
2010-03-24 15:35:00,108.52,108.59,108.5,108.5,181800.0,78.0408,78.0912,78.0265,78.0265,181800.0
2010-03-24 15:40:00,108.51,108.51,108.47,108.49,73900.0,78.0336,78.0336,78.0049,78.0193,73900.0
2010-03-24 15:45:00,108.5,108.5,108.4,108.43,114200.0,78.0265,78.0265,77.9545,77.9761,114200.0
2010-03-24 15:50:00,108.42,108.42,108.36,108.38,121800.0,77.9689,77.9689,77.9258,77.9402,121800.0
2010-03-24 15:55:00,108.38,108.39,108.33,108.36,184100.0,77.9402,77.9473,77.9042,77.9258,184100.0
2010-03-25 09:30:00,108.99,109.08,108.97,109.0,266000.0,78.3788,78.4436,78.3644,78.386,266000.0
2010-03-25 09:35:00,108.99,109.03,108.95,108.97,264300.0,78.3788,78.4076,78.3501,78.3644,264300.0
2010-03-25 09:40:00,108.96,109.03,108.92,109.03,108300.0,78.3573,78.4076,78.3285,78.4076,108300.0
2010-03-25 09:45:00,109.04,109.04,108.87,108.88,155400.0,78.4148,78.4148,78.2925,78.2997,155400.0
2010-03-25 09:50:00,108.88,108.95,108.86,108.88,139100.0,78.2997,78.3501,78.2853,78.2997,139100.0
2010-03-25 09:55:00,108.89,109.03,108.89,109.0,192900.0,78.3069,78.4076,78.3069,78.386,192900.0
2010-03-25 10:00:00,109.0,109.07,108.97,108.98,108000.0,78.386,78.4364,78.3644,78.3716,108000.0
2010-03-25 10:05:00,108.98,108.98,108.8,108.9,183700.0,78.3716,78.3716,78.2422,78.3141,183700.0
2010-03-25 10:10:00,108.9,108.98,108.87,108.97,70600.0,78.3141,78.3716,78.2925,78.3644,70600.0
2010-03-25 10:15:00,108.96,109.05,108.96,109.04,153300.0,78.3573,78.422,78.3573,78.4148,153300.0
2010-03-25 10:20:00,109.05,109.13,109.04,109.09,170200.0,78.422,78.4795,78.4148,78.4507,170200.0
2010-03-25 10:25:00,109.09,109.09,108.94,108.94,194100.0,78.4507,78.4507,78.3429,78.3429,194100.0
2010-03-25 10:30:00,108.95,109.0,108.93,108.94,102800.0,78.3501,78.386,78.3357,78.3429,102800.0
2010-03-25 10:35:00,108.93,109.0,108.93,108.99,52400.0,78.3357,78.386,78.3357,78.3788,52400.0
2010-03-25 10:40:00,109.0,109.03,108.9,108.94,162800.0,78.386,78.4076,78.3141,78.3429,162800.0
2010-03-25 10:45:00,108.94,109.02,108.91,108.99,107800.0,78.3429,78.4004,78.3213,78.3788,107800.0
2010-03-25 10:50:00,109.01,109.03,108.92,108.94,85200.0,78.3932,78.4076,78.3285,78.3429,85200.0
2010-03-25 10:55:00,108.94,108.99,108.94,108.98,39700.0,78.3429,78.3788,78.3429,78.3716,39700.0
2010-03-25 11:00:00,108.98,109.09,108.97,109.03,194600.0,78.3716,78.4507,78.3644,78.4076,194600.0
2010-03-25 11:05:00,109.02,109.08,109.0,109.06,57700.0,78.4004,78.4436,78.386,78.4292,57700.0
2010-03-25 11:10:00,109.06,109.27,109.05,109.24,194800.0,78.4292,78.5802,78.422,78.5586,194800.0
2010-03-25 11:15:00,109.25,109.29,109.19,109.26,138700.0,78.5658,78.5946,78.5227,78.573,138700.0
2010-03-25 11:20:00,109.27,109.35,109.26,109.29,270100.0,78.5802,78.6377,78.573,78.5946,270100.0
2010-03-25 11:25:00,109.29,109.33,109.27,109.3,113200.0,78.5946,78.6233,78.5802,78.6018,113200.0
2010-03-25 11:30:00,109.32,109.39,109.32,109.36,133900.0,78.6161,78.6665,78.6161,78.6449,133900.0
2010-03-25 11:35:00,109.35,109.36,109.31,109.31,177500.0,78.6377,78.6449,78.609,78.609,177500.0
2010-03-25 11:40:00,109.31,109.34,109.31,109.34,68900.0,78.609,78.6305,78.609,78.6305,68900.0
2010-03-25 11:45:00,109.34,109.37,109.3,109.3,52000.0,78.6305,78.6521,78.6018,78.6018,52000.0
2010-03-25 11:50:00,109.3,109.32,109.28,109.3,58500.0,78.6018,78.6161,78.5874,78.6018,58500.0
2010-03-25 11:55:00,109.29,109.33,109.28,109.32,14500.0,78.5946,78.6233,78.5874,78.6161,14500.0
2010-03-25 12:00:00,109.32,109.32,109.28,109.3,19600.0,78.6161,78.6161,78.5874,78.6018,19600.0
2010-03-25 12:05:00,109.3,109.39,109.26,109.33,99800.0,78.6018,78.6665,78.573,78.6233,99800.0
2010-03-25 12:10:00,109.33,109.33,109.22,109.23,62400.0,78.6233,78.6233,78.5442,78.5514,62400.0
2010-03-25 12:15:00,109.23,109.26,109.17,109.26,53100.0,78.5514,78.573,78.5083,78.573,53100.0
2010-03-25 12:20:00,109.26,109.26,109.24,109.25,15600.0,78.573,78.573,78.5586,78.5658,15600.0
2010-03-25 12:25:00,109.24,109.3,109.24,109.28,34100.0,78.5586,78.6018,78.5586,78.5874,34100.0
2010-03-25 12:30:00,109.29,109.34,109.29,109.32,24000.0,78.5946,78.6305,78.5946,78.6161,24000.0
2010-03-25 12:35:00,109.33,109.37,109.32,109.33,39000.0,78.6233,78.6521,78.6161,78.6233,39000.0
2010-03-25 12:40:00,109.33,109.41,109.33,109.37,31500.0,78.6233,78.6809,78.6233,78.6521,31500.0
2010-03-25 12:45:00,109.39,109.48,109.38,109.43,65300.0,78.6665,78.7312,78.6593,78.6952,65300.0
2010-03-25 12:50:00,109.44,109.46,109.4,109.4,19900.0,78.7024,78.7168,78.6737,78.6737,19900.0
2010-03-25 12:55:00,109.41,109.44,109.4,109.41,38000.0,78.6809,78.7024,78.6737,78.6809,38000.0
2010-03-25 13:00:00,109.41,109.44,109.37,109.42,57500.0,78.6809,78.7024,78.6521,78.6881,57500.0
2010-03-25 13:05:00,109.41,109.46,109.41,109.46,32800.0,78.6809,78.7168,78.6809,78.7168,32800.0
2010-03-25 13:10:00,109.46,109.49,109.43,109.46,43100.0,78.7168,78.7384,78.6952,78.7168,43100.0
2010-03-25 13:15:00,109.46,109.46,109.43,109.45,26600.0,78.7168,78.7168,78.6952,78.7096,26600.0
2010-03-25 13:20:00,109.45,109.46,109.4,109.45,32000.0,78.7096,78.7168,78.6737,78.7096,32000.0
2010-03-25 13:25:00,109.46,109.53,109.44,109.44,52100.0,78.7168,78.7672,78.7024,78.7024,52100.0
2010-03-25 13:30:00,109.44,109.45,109.34,109.39,102700.0,78.7024,78.7096,78.6305,78.6665,102700.0
2010-03-25 13:35:00,109.39,109.42,109.29,109.35,223300.0,78.6665,78.6881,78.5946,78.6377,223300.0
2010-03-25 13:40:00,109.35,109.35,109.23,109.23,71200.0,78.6377,78.6377,78.5514,78.5514,71200.0
2010-03-25 13:45:00,109.23,109.31,109.2,109.23,135500.0,78.5514,78.609,78.5298,78.5514,135500.0
2010-03-25 13:50:00,109.22,109.27,109.09,109.12,173600.0,78.5442,78.5802,78.4507,78.4723,173600.0
2010-03-25 13:55:00,109.12,109.17,109.07,109.17,174100.0,78.4723,78.5083,78.4364,78.5083,174100.0
2010-03-25 14:00:00,109.17,109.21,109.11,109.18,56700.0,78.5083,78.537,78.4651,78.5155,56700.0
2010-03-25 14:05:00,109.19,109.24,109.17,109.18,31200.0,78.5227,78.5586,78.5083,78.5155,31200.0
2010-03-25 14:10:00,109.17,109.18,109.1,109.17,46100.0,78.5083,78.5155,78.4579,78.5083,46100.0
2010-03-25 14:15:00,109.2,109.21,109.12,109.17,48900.0,78.5298,78.537,78.4723,78.5083,48900.0
2010-03-25 14:20:00,109.19,109.2,108.98,109.0,144900.0,78.5227,78.5298,78.3716,78.386,144900.0
2010-03-25 14:25:00,109.0,109.06,108.89,108.94,103900.0,78.386,78.4292,78.3069,78.3429,103900.0
2010-03-25 14:30:00,108.93,109.01,108.89,108.92,97200.0,78.3357,78.3932,78.3069,78.3285,97200.0
2010-03-25 14:35:00,108.92,108.98,108.88,108.98,87700.0,78.3285,78.3716,78.2997,78.3716,87700.0
2010-03-25 14:40:00,108.98,108.99,108.91,108.99,119700.0,78.3716,78.3788,78.3213,78.3788,119700.0
2010-03-25 14:45:00,108.98,108.98,108.81,108.82,87700.0,78.3716,78.3716,78.2494,78.2566,87700.0
2010-03-25 14:50:00,108.81,108.95,108.76,108.93,121000.0,78.2494,78.3501,78.2134,78.3357,121000.0
2010-03-25 14:55:00,108.94,108.98,108.9,108.95,59200.0,78.3429,78.3716,78.3141,78.3501,59200.0
2010-03-25 15:00:00,108.96,109.1,108.96,109.08,117700.0,78.3573,78.4579,78.3573,78.4436,117700.0
2010-03-25 15:05:00,109.08,109.17,109.06,109.14,114600.0,78.4436,78.5083,78.4292,78.4867,114600.0
2010-03-25 15:10:00,109.15,109.15,109.07,109.13,76200.0,78.4939,78.4939,78.4364,78.4795,76200.0
2010-03-25 15:15:00,109.12,109.12,109.02,109.05,44300.0,78.4723,78.4723,78.4004,78.422,44300.0
2010-03-25 15:20:00,109.06,109.07,108.99,109.02,30700.0,78.4292,78.4364,78.3788,78.4004,30700.0
2010-03-25 15:25:00,109.01,109.04,108.91,108.91,82600.0,78.3932,78.4148,78.3213,78.3213,82600.0
2010-03-25 15:30:00,108.91,108.92,108.74,108.74,127600.0,78.3213,78.3285,78.199,78.199,127600.0
2010-03-25 15:35:00,108.75,108.79,108.63,108.63,166400.0,78.2062,78.235,78.1199,78.1199,166400.0
2010-03-25 15:40:00,108.64,108.72,108.6,108.7,254500.0,78.1271,78.1847,78.0984,78.1703,254500.0
2010-03-25 15:45:00,108.7,108.7,108.43,108.45,309200.0,78.1703,78.1703,77.9761,77.9905,309200.0
2010-03-25 15:50:00,108.44,108.58,108.39,108.54,254000.0,77.9833,78.084,77.9473,78.0552,254000.0
2010-03-25 15:55:00,108.54,108.54,108.32,108.43,448900.0,78.0552,78.0552,77.897,77.9761,448900.0
2010-03-26 09:30:00,108.6,108.77,108.59,108.68,211900.0,78.0984,78.2206,78.0912,78.1559,211900.0
2010-03-26 09:35:00,108.68,108.72,108.58,108.6,161000.0,78.1559,78.1847,78.084,78.0984,161000.0
2010-03-26 09:40:00,108.61,108.64,108.49,108.53,200400.0,78.1056,78.1271,78.0193,78.048,200400.0
2010-03-26 09:45:00,108.51,108.63,108.49,108.63,74600.0,78.0336,78.1199,78.0193,78.1199,74600.0
2010-03-26 09:50:00,108.62,108.75,108.62,108.75,60600.0,78.1127,78.2062,78.1127,78.2062,60600.0
2010-03-26 09:55:00,108.75,108.84,108.67,108.73,91000.0,78.2062,78.271,78.1487,78.1919,91000.0
2010-03-26 10:00:00,108.73,108.93,108.73,108.86,142700.0,78.1919,78.3357,78.1919,78.2853,142700.0
2010-03-26 10:05:00,108.87,108.95,108.85,108.9,114500.0,78.2925,78.3501,78.2781,78.3141,114500.0
2010-03-26 10:10:00,108.89,108.92,108.83,108.85,112300.0,78.3069,78.3285,78.2638,78.2781,112300.0
2010-03-26 10:15:00,108.85,108.91,108.82,108.88,89200.0,78.2781,78.3213,78.2566,78.2997,89200.0
2010-03-26 10:20:00,108.87,108.92,108.8,108.85,160900.0,78.2925,78.3285,78.2422,78.2781,160900.0
2010-03-26 10:25:00,108.85,108.94,108.83,108.92,99600.0,78.2781,78.3429,78.2638,78.3285,99600.0
2010-03-26 10:30:00,108.92,109.02,108.9,108.93,110900.0,78.3285,78.4004,78.3141,78.3357,110900.0
2010-03-26 10:35:00,108.93,108.94,108.87,108.91,50300.0,78.3357,78.3429,78.2925,78.3213,50300.0
2010-03-26 10:40:00,108.9,108.94,108.85,108.91,34900.0,78.3141,78.3429,78.2781,78.3213,34900.0
2010-03-26 10:45:00,108.91,108.97,108.88,108.94,73100.0,78.3213,78.3644,78.2997,78.3429,73100.0
2010-03-26 10:50:00,108.96,109.03,108.94,108.94,78700.0,78.3573,78.4076,78.3429,78.3429,78700.0
2010-03-26 10:55:00,108.94,108.96,108.84,108.9,70900.0,78.3429,78.3573,78.271,78.3141,70900.0
2010-03-26 11:00:00,108.91,108.98,108.9,108.97,29700.0,78.3213,78.3716,78.3141,78.3644,29700.0
2010-03-26 11:05:00,108.98,109.0,108.9,108.92,22800.0,78.3716,78.386,78.3141,78.3285,22800.0
2010-03-26 11:10:00,108.91,108.97,108.88,108.93,38400.0,78.3213,78.3644,78.2997,78.3357,38400.0
2010-03-26 11:15:00,108.91,109.05,108.91,108.97,67700.0,78.3213,78.422,78.3213,78.3644,67700.0
2010-03-26 11:20:00,108.97,109.0,108.96,108.98,16900.0,78.3644,78.386,78.3573,78.3716,16900.0
2010-03-26 11:25:00,108.97,109.07,108.96,108.99,79200.0,78.3644,78.4364,78.3573,78.3788,79200.0
2010-03-26 11:30:00,109.01,109.04,108.96,109.03,33700.0,78.3932,78.4148,78.3573,78.4076,33700.0
2010-03-26 11:35:00,109.04,109.05,108.94,108.96,29500.0,78.4148,78.422,78.3429,78.3573,29500.0
2010-03-26 11:40:00,108.94,108.97,108.91,108.92,64500.0,78.3429,78.3644,78.3213,78.3285,64500.0
2010-03-26 11:45:00,108.91,108.94,108.88,108.91,54200.0,78.3213,78.3429,78.2997,78.3213,54200.0
2010-03-26 11:50:00,108.91,108.94,108.88,108.88,35300.0,78.3213,78.3429,78.2997,78.2997,35300.0
2010-03-26 11:55:00,108.88,108.89,108.83,108.86,34600.0,78.2997,78.3069,78.2638,78.2853,34600.0
2010-03-26 12:00:00,108.86,108.91,108.85,108.89,31100.0,78.2853,78.3213,78.2781,78.3069,31100.0
2010-03-26 12:05:00,108.89,108.94,108.88,108.91,18700.0,78.3069,78.3429,78.2997,78.3213,18700.0
2010-03-26 12:10:00,108.9,108.9,108.86,108.86,43900.0,78.3141,78.3141,78.2853,78.2853,43900.0
2010-03-26 12:15:00,108.87,108.89,108.86,108.86,10300.0,78.2925,78.3069,78.2853,78.2853,10300.0
2010-03-26 12:20:00,108.85,108.86,108.64,108.68,96900.0,78.2781,78.2853,78.1271,78.1559,96900.0
2010-03-26 12:25:00,108.67,108.68,108.5,108.54,179600.0,78.1487,78.1559,78.0265,78.0552,179600.0
2010-03-26 12:30:00,108.55,108.57,108.42,108.47,127300.0,78.0624,78.0768,77.9689,78.0049,127300.0
2010-03-26 12:35:00,108.48,108.53,108.41,108.53,140400.0,78.0121,78.048,77.9617,78.048,140400.0
2010-03-26 12:40:00,108.52,108.58,108.48,108.55,49100.0,78.0408,78.084,78.0121,78.0624,49100.0
2010-03-26 12:45:00,108.55,108.55,108.42,108.42,111100.0,78.0624,78.0624,77.9689,77.9689,111100.0
2010-03-26 12:50:00,108.43,108.57,108.43,108.5,84500.0,77.9761,78.0768,77.9761,78.0265,84500.0
2010-03-26 12:55:00,108.5,108.5,108.34,108.47,311500.0,78.0265,78.0265,77.9114,78.0049,311500.0
2010-03-26 13:00:00,108.44,108.47,108.36,108.42,45200.0,77.9833,78.0049,77.9258,77.9689,45200.0
2010-03-26 13:05:00,108.42,108.43,108.13,108.19,275300.0,77.9689,77.9761,77.7604,77.8035,275300.0
2010-03-26 13:10:00,108.19,108.28,108.18,108.27,87500.0,77.8035,77.8682,77.7963,77.861,87500.0
2010-03-26 13:15:00,108.27,108.36,108.27,108.35,87000.0,77.861,77.9258,77.861,77.9186,87000.0
2010-03-26 13:20:00,108.35,108.47,108.3,108.41,187100.0,77.9186,78.0049,77.8826,77.9617,187100.0
2010-03-26 13:25:00,108.41,108.44,108.37,108.39,46700.0,77.9617,77.9833,77.933,77.9473,46700.0
2010-03-26 13:30:00,108.37,108.4,108.34,108.35,53600.0,77.933,77.9545,77.9114,77.9186,53600.0
2010-03-26 13:35:00,108.35,108.5,108.35,108.47,74300.0,77.9186,78.0265,77.9186,78.0049,74300.0
2010-03-26 13:40:00,108.45,108.56,108.43,108.45,68900.0,77.9905,78.0696,77.9761,77.9905,68900.0
2010-03-26 13:45:00,108.46,108.47,108.36,108.37,290100.0,77.9977,78.0049,77.9258,77.933,290100.0
2010-03-26 13:50:00,108.37,108.44,108.35,108.38,97700.0,77.933,77.9833,77.9186,77.9402,97700.0
2010-03-26 13:55:00,108.38,108.44,108.36,108.41,45100.0,77.9402,77.9833,77.9258,77.9617,45100.0
2010-03-26 14:00:00,108.41,108.41,108.25,108.32,72700.0,77.9617,77.9617,77.8467,77.897,72700.0
2010-03-26 14:05:00,108.31,108.44,108.31,108.44,258500.0,77.8898,77.9833,77.8898,77.9833,258500.0
2010-03-26 14:10:00,108.43,108.48,108.37,108.42,62700.0,77.9761,78.0121,77.933,77.9689,62700.0
2010-03-26 14:15:00,108.42,108.54,108.37,108.48,132100.0,77.9689,78.0552,77.933,78.0121,132100.0
2010-03-26 14:20:00,108.48,108.5,108.43,108.46,100800.0,78.0121,78.0265,77.9761,77.9977,100800.0
2010-03-26 14:25:00,108.44,108.59,108.41,108.59,108100.0,77.9833,78.0912,77.9617,78.0912,108100.0
2010-03-26 14:30:00,108.59,108.64,108.56,108.6,78500.0,78.0912,78.1271,78.0696,78.0984,78500.0
2010-03-26 14:35:00,108.59,108.66,108.58,108.63,86300.0,78.0912,78.1415,78.084,78.1199,86300.0
2010-03-26 14:40:00,108.63,108.67,108.56,108.57,64200.0,78.1199,78.1487,78.0696,78.0768,64200.0
2010-03-26 14:45:00,108.57,108.58,108.48,108.5,63800.0,78.0768,78.084,78.0121,78.0265,63800.0
2010-03-26 14:50:00,108.5,108.53,108.44,108.52,55100.0,78.0265,78.048,77.9833,78.0408,55100.0
2010-03-26 14:55:00,108.52,108.52,108.39,108.43,104500.0,78.0408,78.0408,77.9473,77.9761,104500.0
2010-03-26 15:00:00,108.43,108.5,108.43,108.45,45700.0,77.9761,78.0265,77.9761,77.9905,45700.0
2010-03-26 15:05:00,108.45,108.48,108.38,108.41,144400.0,77.9905,78.0121,77.9402,77.9617,144400.0
2010-03-26 15:10:00,108.4,108.48,108.36,108.48,110300.0,77.9545,78.0121,77.9258,78.0121,110300.0
2010-03-26 15:15:00,108.49,108.5,108.44,108.49,44100.0,78.0193,78.0265,77.9833,78.0193,44100.0
2010-03-26 15:20:00,108.47,108.47,108.33,108.34,120000.0,78.0049,78.0049,77.9042,77.9114,120000.0
2010-03-26 15:25:00,108.35,108.42,108.3,108.4,90600.0,77.9186,77.9689,77.8826,77.9545,90600.0
2010-03-26 15:30:00,108.4,108.45,108.35,108.35,149100.0,77.9545,77.9905,77.9186,77.9186,149100.0
2010-03-26 15:35:00,108.34,108.45,108.34,108.44,253800.0,77.9114,77.9905,77.9114,77.9833,253800.0
2010-03-26 15:40:00,108.44,108.49,108.43,108.44,82600.0,77.9833,78.0193,77.9761,77.9833,82600.0
2010-03-26 15:45:00,108.44,108.46,108.34,108.46,148100.0,77.9833,77.9977,77.9114,77.9977,148100.0
2010-03-26 15:50:00,108.45,108.54,108.44,108.46,143400.0,77.9905,78.0552,77.9833,77.9977,143400.0
2010-03-26 15:55:00,108.47,108.53,108.44,108.45,576900.0,78.0049,78.048,77.9833,77.9905,576900.0
2010-03-29 09:30:00,108.79,108.97,108.78,108.91,159900.0,78.235,78.3644,78.2278,78.3213,159900.0
2010-03-29 09:35:00,108.91,108.97,108.86,108.89,143700.0,78.3213,78.3644,78.2853,78.3069,143700.0
2010-03-29 09:40:00,108.9,108.96,108.82,108.91,54400.0,78.3141,78.3573,78.2566,78.3213,54400.0
2010-03-29 09:45:00,108.9,109.02,108.9,108.98,132100.0,78.3141,78.4004,78.3141,78.3716,132100.0
2010-03-29 09:50:00,108.98,109.08,108.91,108.93,116400.0,78.3716,78.4436,78.3213,78.3357,116400.0
2010-03-29 09:55:00,108.92,108.97,108.8,108.8,187200.0,78.3285,78.3644,78.2422,78.2422,187200.0
2010-03-29 10:00:00,108.81,108.82,108.72,108.78,184600.0,78.2494,78.2566,78.1847,78.2278,184600.0
2010-03-29 10:05:00,108.77,108.87,108.77,108.86,69500.0,78.2206,78.2925,78.2206,78.2853,69500.0
2010-03-29 10:10:00,108.86,108.95,108.84,108.84,105600.0,78.2853,78.3501,78.271,78.271,105600.0
2010-03-29 10:15:00,108.85,108.92,108.83,108.84,66700.0,78.2781,78.3285,78.2638,78.271,66700.0
2010-03-29 10:20:00,108.85,108.85,108.72,108.72,163900.0,78.2781,78.2781,78.1847,78.1847,163900.0
2010-03-29 10:25:00,108.73,108.84,108.73,108.8,71400.0,78.1919,78.271,78.1919,78.2422,71400.0
2010-03-29 10:30:00,108.8,108.81,108.67,108.78,72800.0,78.2422,78.2494,78.1487,78.2278,72800.0
2010-03-29 10:35:00,108.78,108.89,108.78,108.85,82200.0,78.2278,78.3069,78.2278,78.2781,82200.0
2010-03-29 10:40:00,108.84,108.94,108.84,108.87,125700.0,78.271,78.3429,78.271,78.2925,125700.0
2010-03-29 10:45:00,108.88,108.92,108.86,108.91,66900.0,78.2997,78.3285,78.2853,78.3213,66900.0
2010-03-29 10:50:00,108.91,108.95,108.84,108.84,38500.0,78.3213,78.3501,78.271,78.271,38500.0
2010-03-29 10:55:00,108.84,108.96,108.83,108.94,73900.0,78.271,78.3573,78.2638,78.3429,73900.0
2010-03-29 11:00:00,108.94,108.98,108.93,108.93,57200.0,78.3429,78.3716,78.3357,78.3357,57200.0
2010-03-29 11:05:00,108.94,109.02,108.93,109.02,59800.0,78.3429,78.4004,78.3357,78.4004,59800.0
2010-03-29 11:10:00,109.02,109.09,109.01,109.08,55400.0,78.4004,78.4507,78.3932,78.4436,55400.0
2010-03-29 11:15:00,109.07,109.07,109.02,109.05,9600.0,78.4364,78.4364,78.4004,78.422,9600.0
2010-03-29 11:20:00,109.03,109.1,109.01,109.09,71400.0,78.4076,78.4579,78.3932,78.4507,71400.0
2010-03-29 11:25:00,109.08,109.16,109.06,109.07,47000.0,78.4436,78.5011,78.4292,78.4364,47000.0
2010-03-29 11:30:00,109.08,109.08,109.04,109.07,17900.0,78.4436,78.4436,78.4148,78.4364,17900.0
2010-03-29 11:35:00,109.05,109.05,108.99,109.02,79400.0,78.422,78.422,78.3788,78.4004,79400.0
2010-03-29 11:40:00,109.01,109.03,108.99,109.02,33400.0,78.3932,78.4076,78.3788,78.4004,33400.0
2010-03-29 11:45:00,109.02,109.04,108.97,108.98,27800.0,78.4004,78.4148,78.3644,78.3716,27800.0
2010-03-29 11:50:00,108.98,109.0,108.95,108.97,33600.0,78.3716,78.386,78.3501,78.3644,33600.0
2010-03-29 11:55:00,108.98,109.03,108.97,109.0,24300.0,78.3716,78.4076,78.3644,78.386,24300.0
2010-03-29 12:00:00,109.01,109.03,108.99,109.02,39200.0,78.3932,78.4076,78.3788,78.4004,39200.0
2010-03-29 12:05:00,109.02,109.03,108.98,108.98,47100.0,78.4004,78.4076,78.3716,78.3716,47100.0
2010-03-29 12:10:00,108.97,109.02,108.97,109.01,17200.0,78.3644,78.4004,78.3644,78.3932,17200.0
2010-03-29 12:15:00,109.02,109.04,108.96,108.96,57900.0,78.4004,78.4148,78.3573,78.3573,57900.0
2010-03-29 12:20:00,108.95,108.96,108.93,108.94,35000.0,78.3501,78.3573,78.3357,78.3429,35000.0
2010-03-29 12:25:00,108.94,108.97,108.9,108.96,21900.0,78.3429,78.3644,78.3141,78.3573,21900.0
2010-03-29 12:30:00,108.96,108.98,108.92,108.93,22500.0,78.3573,78.3716,78.3285,78.3357,22500.0
2010-03-29 12:35:00,108.94,108.94,108.9,108.9,7900.0,78.3429,78.3429,78.3141,78.3141,7900.0
2010-03-29 12:40:00,108.9,108.9,108.83,108.89,31800.0,78.3141,78.3141,78.2638,78.3069,31800.0
2010-03-29 12:45:00,108.88,108.93,108.81,108.91,29400.0,78.2997,78.3357,78.2494,78.3213,29400.0
2010-03-29 12:50:00,108.9,108.91,108.86,108.89,15200.0,78.3141,78.3213,78.2853,78.3069,15200.0
2010-03-29 12:55:00,108.88,108.88,108.8,108.82,56800.0,78.2997,78.2997,78.2422,78.2566,56800.0
2010-03-29 13:00:00,108.81,108.87,108.8,108.86,32400.0,78.2494,78.2925,78.2422,78.2853,32400.0
2010-03-29 13:05:00,108.87,108.9,108.84,108.88,29600.0,78.2925,78.3141,78.271,78.2997,29600.0
2010-03-29 13:10:00,108.88,108.96,108.88,108.92,22700.0,78.2997,78.3573,78.2997,78.3285,22700.0
2010-03-29 13:15:00,108.92,108.93,108.89,108.92,20800.0,78.3285,78.3357,78.3069,78.3285,20800.0
2010-03-29 13:20:00,108.93,108.97,108.92,108.95,45400.0,78.3357,78.3644,78.3285,78.3501,45400.0
2010-03-29 13:25:00,108.95,108.97,108.93,108.94,40600.0,78.3501,78.3644,78.3357,78.3429,40600.0
2010-03-29 13:30:00,108.94,109.0,108.93,108.93,63200.0,78.3429,78.386,78.3357,78.3357,63200.0
2010-03-29 13:35:00,108.92,108.92,108.84,108.86,65200.0,78.3285,78.3285,78.271,78.2853,65200.0
2010-03-29 13:40:00,108.87,108.9,108.81,108.83,86500.0,78.2925,78.3141,78.2494,78.2638,86500.0
2010-03-29 13:45:00,108.83,108.9,108.82,108.89,24600.0,78.2638,78.3141,78.2566,78.3069,24600.0
2010-03-29 13:50:00,108.88,108.95,108.88,108.95,15800.0,78.2997,78.3501,78.2997,78.3501,15800.0
2010-03-29 13:55:00,108.94,108.96,108.9,108.91,25200.0,78.3429,78.3573,78.3141,78.3213,25200.0
2010-03-29 14:00:00,108.89,108.91,108.88,108.89,11000.0,78.3069,78.3213,78.2997,78.3069,11000.0
2010-03-29 14:05:00,108.89,108.93,108.88,108.9,165900.0,78.3069,78.3357,78.2997,78.3141,165900.0
2010-03-29 14:10:00,108.9,108.95,108.85,108.94,50700.0,78.3141,78.3501,78.2781,78.3429,50700.0
2010-03-29 14:15:00,108.94,108.94,108.9,108.9,16200.0,78.3429,78.3429,78.3141,78.3141,16200.0
2010-03-29 14:20:00,108.9,108.9,108.83,108.88,47500.0,78.3141,78.3141,78.2638,78.2997,47500.0
2010-03-29 14:25:00,108.89,108.92,108.79,108.89,482700.0,78.3069,78.3285,78.235,78.3069,482700.0
2010-03-29 14:30:00,108.88,108.95,108.86,108.9,84700.0,78.2997,78.3501,78.2853,78.3141,84700.0
2010-03-29 14:35:00,108.91,108.98,108.9,108.94,22000.0,78.3213,78.3716,78.3141,78.3429,22000.0
2010-03-29 14:40:00,108.92,108.93,108.89,108.89,15400.0,78.3285,78.3357,78.3069,78.3069,15400.0
2010-03-29 14:45:00,108.89,108.94,108.88,108.92,5500.0,78.3069,78.3429,78.2997,78.3285,5500.0
2010-03-29 14:50:00,108.93,108.96,108.9,108.95,9300.0,78.3357,78.3573,78.3141,78.3501,9300.0
2010-03-29 14:55:00,108.95,108.99,108.94,108.98,54300.0,78.3501,78.3788,78.3429,78.3716,54300.0
2010-03-29 15:00:00,108.99,109.03,108.95,108.96,26300.0,78.3788,78.4076,78.3501,78.3573,26300.0
2010-03-29 15:05:00,108.96,109.0,108.94,108.99,8800.0,78.3573,78.386,78.3429,78.3788,8800.0
2010-03-29 15:10:00,108.98,109.03,108.97,108.99,25700.0,78.3716,78.4076,78.3644,78.3788,25700.0
2010-03-29 15:15:00,108.99,109.0,108.93,108.98,101900.0,78.3788,78.386,78.3357,78.3716,101900.0
2010-03-29 15:20:00,108.99,109.01,108.98,108.99,27700.0,78.3788,78.3932,78.3716,78.3788,27700.0
2010-03-29 15:25:00,108.99,109.04,108.98,108.99,36800.0,78.3788,78.4148,78.3716,78.3788,36800.0
2010-03-29 15:30:00,108.99,108.99,108.93,108.93,30700.0,78.3788,78.3788,78.3357,78.3357,30700.0
2010-03-29 15:35:00,108.94,108.97,108.92,108.95,51100.0,78.3429,78.3644,78.3285,78.3501,51100.0
2010-03-29 15:40:00,108.96,108.99,108.94,108.97,66500.0,78.3573,78.3788,78.3429,78.3644,66500.0
2010-03-29 15:45:00,108.97,108.98,108.88,108.9,143200.0,78.3644,78.3716,78.2997,78.3141,143200.0
2010-03-29 15:50:00,108.91,108.95,108.89,108.91,112500.0,78.3213,78.3501,78.3069,78.3213,112500.0
2010-03-29 15:55:00,108.9,108.95,108.86,108.94,234600.0,78.3141,78.3501,78.2853,78.3429,234600.0
2010-03-30 09:30:00,109.01,109.16,109.0,109.09,194600.0,78.3932,78.5011,78.386,78.4507,194600.0
2010-03-30 09:35:00,109.09,109.14,109.01,109.04,139400.0,78.4507,78.4867,78.3932,78.4148,139400.0
2010-03-30 09:40:00,109.05,109.1,109.0,109.07,124000.0,78.422,78.4579,78.386,78.4364,124000.0
2010-03-30 09:45:00,109.06,109.14,109.04,109.14,134500.0,78.4292,78.4867,78.4148,78.4867,134500.0
2010-03-30 09:50:00,109.14,109.33,109.14,109.26,446900.0,78.4867,78.6233,78.4867,78.573,446900.0
2010-03-30 09:55:00,109.26,109.33,109.25,109.25,73200.0,78.573,78.6233,78.5658,78.5658,73200.0
2010-03-30 10:00:00,109.29,109.38,109.22,109.31,219400.0,78.5946,78.6593,78.5442,78.609,219400.0
2010-03-30 10:05:00,109.31,109.35,109.26,109.33,58400.0,78.609,78.6377,78.573,78.6233,58400.0
2010-03-30 10:10:00,109.33,109.35,109.25,109.31,79100.0,78.6233,78.6377,78.5658,78.609,79100.0
2010-03-30 10:15:00,109.31,109.32,109.1,109.1,125700.0,78.609,78.6161,78.4579,78.4579,125700.0
2010-03-30 10:20:00,109.11,109.18,109.07,109.17,124000.0,78.4651,78.5155,78.4364,78.5083,124000.0
2010-03-30 10:25:00,109.17,109.17,109.01,109.1,176500.0,78.5083,78.5083,78.3932,78.4579,176500.0
2010-03-30 10:30:00,109.09,109.2,109.09,109.2,112600.0,78.4507,78.5298,78.4507,78.5298,112600.0
2010-03-30 10:35:00,109.2,109.2,109.16,109.17,87600.0,78.5298,78.5298,78.5011,78.5083,87600.0
2010-03-30 10:40:00,109.18,109.22,109.14,109.19,102500.0,78.5155,78.5442,78.4867,78.5227,102500.0
2010-03-30 10:45:00,109.19,109.19,109.12,109.15,72500.0,78.5227,78.5227,78.4723,78.4939,72500.0
2010-03-30 10:50:00,109.14,109.16,109.09,109.14,32000.0,78.4867,78.5011,78.4507,78.4867,32000.0
2010-03-30 10:55:00,109.14,109.18,109.13,109.14,56200.0,78.4867,78.5155,78.4795,78.4867,56200.0
2010-03-30 11:00:00,109.15,109.15,108.9,108.93,253000.0,78.4939,78.4939,78.3141,78.3357,253000.0
2010-03-30 11:05:00,108.92,108.92,108.81,108.9,160300.0,78.3285,78.3285,78.2494,78.3141,160300.0
2010-03-30 11:10:00,108.89,108.89,108.74,108.83,176900.0,78.3069,78.3069,78.199,78.2638,176900.0
2010-03-30 11:15:00,108.84,108.86,108.76,108.78,171400.0,78.271,78.2853,78.2134,78.2278,171400.0
2010-03-30 11:20:00,108.79,108.8,108.67,108.73,135200.0,78.235,78.2422,78.1487,78.1919,135200.0
2010-03-30 11:25:00,108.72,108.82,108.7,108.8,60100.0,78.1847,78.2566,78.1703,78.2422,60100.0
2010-03-30 11:30:00,108.81,108.83,108.79,108.8,59600.0,78.2494,78.2638,78.235,78.2422,59600.0
2010-03-30 11:35:00,108.81,108.81,108.72,108.81,46000.0,78.2494,78.2494,78.1847,78.2494,46000.0
2010-03-30 11:40:00,108.79,108.93,108.79,108.92,45400.0,78.235,78.3357,78.235,78.3285,45400.0
2010-03-30 11:45:00,108.92,108.96,108.9,108.95,58100.0,78.3285,78.3573,78.3141,78.3501,58100.0
2010-03-30 11:50:00,108.96,108.97,108.9,108.93,73100.0,78.3573,78.3644,78.3141,78.3357,73100.0
2010-03-30 11:55:00,108.92,108.96,108.89,108.94,42000.0,78.3285,78.3573,78.3069,78.3429,42000.0
2010-03-30 12:00:00,108.95,109.0,108.93,108.93,37300.0,78.3501,78.386,78.3357,78.3357,37300.0
2010-03-30 12:05:00,108.93,109.0,108.91,108.97,36300.0,78.3357,78.386,78.3213,78.3644,36300.0
2010-03-30 12:10:00,108.97,108.99,108.94,108.99,28800.0,78.3644,78.3788,78.3429,78.3788,28800.0
2010-03-30 12:15:00,109.0,109.0,108.9,108.92,55900.0,78.386,78.386,78.3141,78.3285,55900.0
2010-03-30 12:20:00,108.94,108.96,108.92,108.94,11100.0,78.3429,78.3573,78.3285,78.3429,11100.0
2010-03-30 12:25:00,108.95,109.07,108.94,109.04,100700.0,78.3501,78.4364,78.3429,78.4148,100700.0
2010-03-30 12:30:00,109.05,109.08,109.04,109.06,21800.0,78.422,78.4436,78.4148,78.4292,21800.0
2010-03-30 12:35:00,109.06,109.06,109.01,109.02,42500.0,78.4292,78.4292,78.3932,78.4004,42500.0
2010-03-30 12:40:00,109.02,109.05,109.02,109.02,13700.0,78.4004,78.422,78.4004,78.4004,13700.0
2010-03-30 12:45:00,109.02,109.04,108.99,108.99,15200.0,78.4004,78.4148,78.3788,78.3788,15200.0
2010-03-30 12:50:00,108.99,109.01,108.96,109.01,15800.0,78.3788,78.3932,78.3573,78.3932,15800.0
2010-03-30 12:55:00,109.01,109.06,109.01,109.02,11600.0,78.3932,78.4292,78.3932,78.4004,11600.0
2010-03-30 13:00:00,109.0,109.01,108.93,108.96,55600.0,78.386,78.3932,78.3357,78.3573,55600.0
2010-03-30 13:05:00,108.96,109.0,108.95,108.98,11100.0,78.3573,78.386,78.3501,78.3716,11100.0
2010-03-30 13:10:00,108.97,108.98,108.96,108.98,4300.0,78.3644,78.3716,78.3573,78.3716,4300.0
2010-03-30 13:15:00,108.97,108.98,108.89,108.91,15600.0,78.3644,78.3716,78.3069,78.3213,15600.0
2010-03-30 13:20:00,108.91,108.92,108.8,108.8,89500.0,78.3213,78.3285,78.2422,78.2422,89500.0
2010-03-30 13:25:00,108.81,108.88,108.81,108.88,29800.0,78.2494,78.2997,78.2494,78.2997,29800.0
2010-03-30 13:30:00,108.88,108.89,108.84,108.88,42000.0,78.2997,78.3069,78.271,78.2997,42000.0
2010-03-30 13:35:00,108.88,108.92,108.86,108.86,14400.0,78.2997,78.3285,78.2853,78.2853,14400.0
2010-03-30 13:40:00,108.85,108.88,108.83,108.83,9200.0,78.2781,78.2997,78.2638,78.2638,9200.0
2010-03-30 13:45:00,108.82,108.9,108.8,108.87,20900.0,78.2566,78.3141,78.2422,78.2925,20900.0
2010-03-30 13:50:00,108.9,108.94,108.89,108.93,12000.0,78.3141,78.3429,78.3069,78.3357,12000.0
2010-03-30 13:55:00,108.92,108.97,108.92,108.93,13600.0,78.3285,78.3644,78.3285,78.3357,13600.0
2010-03-30 14:00:00,108.93,108.94,108.91,108.94,6300.0,78.3357,78.3429,78.3213,78.3429,6300.0
2010-03-30 14:05:00,108.93,108.95,108.89,108.95,9800.0,78.3357,78.3501,78.3069,78.3501,9800.0
2010-03-30 14:10:00,108.94,109.0,108.94,108.94,22700.0,78.3429,78.386,78.3429,78.3429,22700.0
2010-03-30 14:15:00,108.94,108.98,108.91,108.91,50300.0,78.3429,78.3716,78.3213,78.3213,50300.0
2010-03-30 14:20:00,108.91,108.96,108.91,108.93,12200.0,78.3213,78.3573,78.3213,78.3357,12200.0
2010-03-30 14:25:00,108.92,108.98,108.91,108.96,29000.0,78.3285,78.3716,78.3213,78.3573,29000.0
2010-03-30 14:30:00,108.96,109.06,108.96,109.06,107800.0,78.3573,78.4292,78.3573,78.4292,107800.0
2010-03-30 14:35:00,109.04,109.09,109.03,109.08,97000.0,78.4148,78.4507,78.4076,78.4436,97000.0
2010-03-30 14:40:00,109.09,109.11,109.05,109.08,37600.0,78.4507,78.4651,78.422,78.4436,37600.0
2010-03-30 14:45:00,109.07,109.1,109.05,109.09,14200.0,78.4364,78.4579,78.422,78.4507,14200.0
2010-03-30 14:50:00,109.09,109.15,109.09,109.13,41300.0,78.4507,78.4939,78.4507,78.4795,41300.0
2010-03-30 14:55:00,109.15,109.17,109.08,109.1,45200.0,78.4939,78.5083,78.4436,78.4579,45200.0
2010-03-30 15:00:00,109.11,109.13,109.07,109.07,24700.0,78.4651,78.4795,78.4364,78.4364,24700.0
2010-03-30 15:05:00,109.08,109.1,109.06,109.09,32400.0,78.4436,78.4579,78.4292,78.4507,32400.0
2010-03-30 15:10:00,109.08,109.11,109.06,109.09,19900.0,78.4436,78.4651,78.4292,78.4507,19900.0
2010-03-30 15:15:00,109.1,109.13,109.1,109.11,42700.0,78.4579,78.4795,78.4579,78.4651,42700.0
2010-03-30 15:20:00,109.1,109.1,109.02,109.06,31800.0,78.4579,78.4579,78.4004,78.4292,31800.0
2010-03-30 15:25:00,109.06,109.15,109.06,109.13,41800.0,78.4292,78.4939,78.4292,78.4795,41800.0
2010-03-30 15:30:00,109.13,109.23,109.12,109.22,88600.0,78.4795,78.5514,78.4723,78.5442,88600.0
2010-03-30 15:35:00,109.23,109.24,109.14,109.14,74500.0,78.5514,78.5586,78.4867,78.4867,74500.0
2010-03-30 15:40:00,109.15,109.21,109.14,109.15,61800.0,78.4939,78.537,78.4867,78.4939,61800.0
2010-03-30 15:45:00,109.15,109.15,109.04,109.1,103600.0,78.4939,78.4939,78.4148,78.4579,103600.0
2010-03-30 15:50:00,109.11,109.11,109.07,109.09,74300.0,78.4651,78.4651,78.4364,78.4507,74300.0
2010-03-30 15:55:00,109.08,109.09,109.01,109.09,163100.0,78.4436,78.4507,78.3932,78.4507,163100.0
2010-03-31 09:30:00,108.82,108.85,108.74,108.8,160200.0,78.2566,78.2781,78.199,78.2422,160200.0
2010-03-31 09:35:00,108.81,108.91,108.79,108.85,90400.0,78.2494,78.3213,78.235,78.2781,90400.0
2010-03-31 09:40:00,108.86,108.92,108.54,108.57,310500.0,78.2853,78.3285,78.0552,78.0768,310500.0
2010-03-31 09:45:00,108.58,108.59,108.33,108.35,265200.0,78.084,78.0912,77.9042,77.9186,265200.0
2010-03-31 09:50:00,108.34,108.53,108.32,108.53,101400.0,77.9114,78.048,77.897,78.048,101400.0
2010-03-31 09:55:00,108.53,108.56,108.41,108.54,78200.0,78.048,78.0696,77.9617,78.0552,78200.0
2010-03-31 10:00:00,108.58,108.74,108.58,108.67,126200.0,78.084,78.199,78.084,78.1487,126200.0
2010-03-31 10:05:00,108.67,108.71,108.62,108.7,51900.0,78.1487,78.1775,78.1127,78.1703,51900.0
2010-03-31 10:10:00,108.69,108.69,108.56,108.57,63100.0,78.1631,78.1631,78.0696,78.0768,63100.0
2010-03-31 10:15:00,108.56,108.65,108.51,108.6,30500.0,78.0696,78.1343,78.0336,78.0984,30500.0
2010-03-31 10:20:00,108.61,108.84,108.61,108.82,137000.0,78.1056,78.271,78.1056,78.2566,137000.0
2010-03-31 10:25:00,108.81,108.88,108.79,108.87,80800.0,78.2494,78.2997,78.235,78.2925,80800.0
2010-03-31 10:30:00,108.86,108.94,108.85,108.93,139600.0,78.2853,78.3429,78.2781,78.3357,139600.0
2010-03-31 10:35:00,108.94,109.0,108.91,108.92,197100.0,78.3429,78.386,78.3213,78.3285,197100.0
2010-03-31 10:40:00,108.91,108.97,108.85,108.85,142100.0,78.3213,78.3644,78.2781,78.2781,142100.0
2010-03-31 10:45:00,108.86,108.87,108.8,108.85,106300.0,78.2853,78.2925,78.2422,78.2781,106300.0
2010-03-31 10:50:00,108.84,108.85,108.78,108.81,50600.0,78.271,78.2781,78.2278,78.2494,50600.0
2010-03-31 10:55:00,108.8,108.85,108.78,108.84,32200.0,78.2422,78.2781,78.2278,78.271,32200.0
2010-03-31 11:00:00,108.85,108.85,108.68,108.69,91700.0,78.2781,78.2781,78.1559,78.1631,91700.0
2010-03-31 11:05:00,108.71,108.75,108.67,108.72,109100.0,78.1775,78.2062,78.1487,78.1847,109100.0
2010-03-31 11:10:00,108.74,108.76,108.7,108.73,35000.0,78.199,78.2134,78.1703,78.1919,35000.0
2010-03-31 11:15:00,108.72,108.74,108.7,108.7,23200.0,78.1847,78.199,78.1703,78.1703,23200.0
2010-03-31 11:20:00,108.72,108.84,108.67,108.81,90500.0,78.1847,78.271,78.1487,78.2494,90500.0
2010-03-31 11:25:00,108.8,108.82,108.76,108.79,34600.0,78.2422,78.2566,78.2134,78.235,34600.0
2010-03-31 11:30:00,108.78,108.91,108.77,108.88,49200.0,78.2278,78.3213,78.2206,78.2997,49200.0
2010-03-31 11:35:00,108.89,108.91,108.84,108.88,64300.0,78.3069,78.3213,78.271,78.2997,64300.0
2010-03-31 11:40:00,108.89,108.96,108.88,108.91,168300.0,78.3069,78.3573,78.2997,78.3213,168300.0
2010-03-31 11:45:00,108.91,108.96,108.9,108.95,61300.0,78.3213,78.3573,78.3141,78.3501,61300.0
2010-03-31 11:50:00,108.95,108.97,108.91,108.93,34400.0,78.3501,78.3644,78.3213,78.3357,34400.0
2010-03-31 11:55:00,108.92,108.94,108.91,108.93,24900.0,78.3285,78.3429,78.3213,78.3357,24900.0
2010-03-31 12:00:00,108.91,108.92,108.85,108.86,30800.0,78.3213,78.3285,78.2781,78.2853,30800.0
2010-03-31 12:05:00,108.85,108.89,108.83,108.84,18400.0,78.2781,78.3069,78.2638,78.271,18400.0
2010-03-31 12:10:00,108.84,108.87,108.84,108.86,22300.0,78.271,78.2925,78.271,78.2853,22300.0
2010-03-31 12:15:00,108.87,108.93,108.86,108.93,37200.0,78.2925,78.3357,78.2853,78.3357,37200.0
2010-03-31 12:20:00,108.95,108.99,108.93,108.96,86900.0,78.3501,78.3788,78.3357,78.3573,86900.0
2010-03-31 12:25:00,108.96,108.99,108.88,108.88,39100.0,78.3573,78.3788,78.2997,78.2997,39100.0
2010-03-31 12:30:00,108.89,108.89,108.81,108.88,35500.0,78.3069,78.3069,78.2494,78.2997,35500.0
2010-03-31 12:35:00,108.89,109.04,108.89,109.01,41100.0,78.3069,78.4148,78.3069,78.3932,41100.0
2010-03-31 12:40:00,108.99,109.0,108.93,108.96,26600.0,78.3788,78.386,78.3357,78.3573,26600.0
2010-03-31 12:45:00,108.98,109.03,108.88,108.93,126600.0,78.3716,78.4076,78.2997,78.3357,126600.0
2010-03-31 12:50:00,108.93,108.97,108.93,108.96,7200.0,78.3357,78.3644,78.3357,78.3573,7200.0
2010-03-31 12:55:00,108.95,108.95,108.89,108.91,33800.0,78.3501,78.3501,78.3069,78.3213,33800.0
2010-03-31 13:00:00,108.92,108.92,108.86,108.86,8400.0,78.3285,78.3285,78.2853,78.2853,8400.0
2010-03-31 13:05:00,108.87,108.91,108.87,108.89,5100.0,78.2925,78.3213,78.2925,78.3069,5100.0
2010-03-31 13:10:00,108.89,108.92,108.89,108.91,4300.0,78.3069,78.3285,78.3069,78.3213,4300.0
2010-03-31 13:15:00,108.91,108.93,108.89,108.89,5300.0,78.3213,78.3357,78.3069,78.3069,5300.0
2010-03-31 13:20:00,108.91,108.91,108.83,108.89,48900.0,78.3213,78.3213,78.2638,78.3069,48900.0
2010-03-31 13:25:00,108.89,108.92,108.89,108.92,10500.0,78.3069,78.3285,78.3069,78.3285,10500.0
2010-03-31 13:30:00,108.92,108.92,108.89,108.89,10400.0,78.3285,78.3285,78.3069,78.3069,10400.0
2010-03-31 13:35:00,108.89,108.92,108.87,108.87,7000.0,78.3069,78.3285,78.2925,78.2925,7000.0
2010-03-31 13:40:00,108.89,108.92,108.88,108.91,18700.0,78.3069,78.3285,78.2997,78.3213,18700.0
2010-03-31 13:45:00,108.91,108.96,108.91,108.95,12200.0,78.3213,78.3573,78.3213,78.3501,12200.0
2010-03-31 13:50:00,108.95,108.97,108.93,108.94,34700.0,78.3501,78.3644,78.3357,78.3429,34700.0
2010-03-31 13:55:00,108.94,108.96,108.91,108.93,17100.0,78.3429,78.3573,78.3213,78.3357,17100.0
2010-03-31 14:00:00,108.94,108.94,108.87,108.91,22000.0,78.3429,78.3429,78.2925,78.3213,22000.0
2010-03-31 14:05:00,108.92,109.02,108.91,108.98,97200.0,78.3285,78.4004,78.3213,78.3716,97200.0
2010-03-31 14:10:00,108.98,109.0,108.93,108.93,20500.0,78.3716,78.386,78.3357,78.3357,20500.0
2010-03-31 14:15:00,108.93,108.95,108.88,108.89,21000.0,78.3357,78.3501,78.2997,78.3069,21000.0
2010-03-31 14:20:00,108.9,108.93,108.89,108.93,9000.0,78.3141,78.3357,78.3069,78.3357,9000.0
2010-03-31 14:25:00,108.93,108.95,108.93,108.94,6800.0,78.3357,78.3501,78.3357,78.3429,6800.0
2010-03-31 14:30:00,108.95,108.97,108.89,108.91,41500.0,78.3501,78.3644,78.3069,78.3213,41500.0
2010-03-31 14:35:00,108.9,108.92,108.85,108.89,59600.0,78.3141,78.3285,78.2781,78.3069,59600.0
2010-03-31 14:40:00,108.88,108.88,108.75,108.75,109700.0,78.2997,78.2997,78.2062,78.2062,109700.0
2010-03-31 14:45:00,108.75,108.77,108.66,108.68,49100.0,78.2062,78.2206,78.1415,78.1559,49100.0
2010-03-31 14:50:00,108.67,108.69,108.6,108.65,131800.0,78.1487,78.1631,78.0984,78.1343,131800.0
2010-03-31 14:55:00,108.64,108.67,108.59,108.63,45400.0,78.1271,78.1487,78.0912,78.1199,45400.0
2010-03-31 15:00:00,108.63,108.63,108.55,108.56,60300.0,78.1199,78.1199,78.0624,78.0696,60300.0
2010-03-31 15:05:00,108.56,108.61,108.53,108.61,145200.0,78.0696,78.1056,78.048,78.1056,145200.0
2010-03-31 15:10:00,108.61,108.61,108.54,108.54,33500.0,78.1056,78.1056,78.0552,78.0552,33500.0
2010-03-31 15:15:00,108.54,108.55,108.44,108.49,106200.0,78.0552,78.0624,77.9833,78.0193,106200.0
2010-03-31 15:20:00,108.48,108.52,108.4,108.46,78800.0,78.0121,78.0408,77.9545,77.9977,78800.0
2010-03-31 15:25:00,108.46,108.6,108.43,108.6,135900.0,77.9977,78.0984,77.9761,78.0984,135900.0
2010-03-31 15:30:00,108.6,108.62,108.53,108.56,84500.0,78.0984,78.1127,78.048,78.0696,84500.0
2010-03-31 15:35:00,108.55,108.58,108.51,108.56,104600.0,78.0624,78.084,78.0336,78.0696,104600.0
2010-03-31 15:40:00,108.56,108.6,108.53,108.54,92700.0,78.0696,78.0984,78.048,78.0552,92700.0
2010-03-31 15:45:00,108.53,108.53,108.37,108.39,226700.0,78.048,78.048,77.933,77.9473,226700.0
2010-03-31 15:50:00,108.38,108.54,108.35,108.49,214300.0,77.9402,78.0552,77.9186,78.0193,214300.0
2010-03-31 15:55:00,108.5,108.64,108.48,108.61,327900.0,78.0265,78.1271,78.0121,78.1056,327900.0
2010-04-01 09:30:00,109.24,109.35,109.24,109.33,238700.0,78.5586,78.6377,78.5586,78.6233,238700.0
2010-04-01 09:35:00,109.34,109.41,109.28,109.28,262800.0,78.6305,78.6809,78.5874,78.5874,262800.0
2010-04-01 09:40:00,109.29,109.38,109.28,109.34,876000.0,78.5946,78.6593,78.5874,78.6305,876000.0
2010-04-01 09:45:00,109.34,109.49,109.34,109.38,653100.0,78.6305,78.7384,78.6305,78.6593,653100.0
2010-04-01 09:50:00,109.39,109.44,109.35,109.44,200800.0,78.6665,78.7024,78.6377,78.7024,200800.0
2010-04-01 09:55:00,109.44,109.48,109.39,109.41,137400.0,78.7024,78.7312,78.6665,78.6809,137400.0
2010-04-01 10:00:00,109.41,109.58,109.41,109.49,475200.0,78.6809,78.8031,78.6809,78.7384,475200.0
2010-04-01 10:05:00,109.49,109.55,109.41,109.44,189500.0,78.7384,78.7815,78.6809,78.7024,189500.0
2010-04-01 10:10:00,109.44,109.53,109.43,109.52,170500.0,78.7024,78.7672,78.6952,78.76,170500.0
2010-04-01 10:15:00,109.51,109.55,109.37,109.42,100100.0,78.7528,78.7815,78.6521,78.6881,100100.0
2010-04-01 10:20:00,109.41,109.42,109.36,109.4,171800.0,78.6809,78.6881,78.6449,78.6737,171800.0
2010-04-01 10:25:00,109.4,109.42,109.3,109.42,125100.0,78.6737,78.6881,78.6018,78.6881,125100.0
2010-04-01 10:30:00,109.42,109.44,109.33,109.34,84500.0,78.6881,78.7024,78.6233,78.6305,84500.0
2010-04-01 10:35:00,109.34,109.4,109.31,109.4,56200.0,78.6305,78.6737,78.609,78.6737,56200.0
2010-04-01 10:40:00,109.4,109.45,109.38,109.41,88600.0,78.6737,78.7096,78.6593,78.6809,88600.0
2010-04-01 10:45:00,109.41,109.43,109.29,109.32,99800.0,78.6809,78.6952,78.5946,78.6161,99800.0
2010-04-01 10:50:00,109.32,109.32,109.24,109.27,237100.0,78.6161,78.6161,78.5586,78.5802,237100.0
2010-04-01 10:55:00,109.28,109.31,109.17,109.23,181700.0,78.5874,78.609,78.5083,78.5514,181700.0
2010-04-01 11:00:00,109.23,109.25,109.18,109.2,83600.0,78.5514,78.5658,78.5155,78.5298,83600.0
2010-04-01 11:05:00,109.21,109.25,109.2,109.22,71900.0,78.537,78.5658,78.5298,78.5442,71900.0
2010-04-01 11:10:00,109.22,109.23,109.14,109.2,108600.0,78.5442,78.5514,78.4867,78.5298,108600.0
2010-04-01 11:15:00,109.19,109.24,109.17,109.18,102700.0,78.5227,78.5586,78.5083,78.5155,102700.0
2010-04-01 11:20:00,109.19,109.22,109.13,109.21,66500.0,78.5227,78.5442,78.4795,78.537,66500.0
2010-04-01 11:25:00,109.21,109.28,109.2,109.28,78600.0,78.537,78.5874,78.5298,78.5874,78600.0
2010-04-01 11:30:00,109.28,109.32,109.26,109.32,112900.0,78.5874,78.6161,78.573,78.6161,112900.0
2010-04-01 11:35:00,109.33,109.34,109.28,109.33,47800.0,78.6233,78.6305,78.5874,78.6233,47800.0
2010-04-01 11:40:00,109.33,109.38,109.32,109.36,77500.0,78.6233,78.6593,78.6161,78.6449,77500.0
2010-04-01 11:45:00,109.35,109.39,109.34,109.36,26900.0,78.6377,78.6665,78.6305,78.6449,26900.0
2010-04-01 11:50:00,109.36,109.38,109.34,109.38,55500.0,78.6449,78.6593,78.6305,78.6593,55500.0
2010-04-01 11:55:00,109.39,109.4,109.31,109.31,29200.0,78.6665,78.6737,78.609,78.609,29200.0
2010-04-01 12:00:00,109.3,109.33,109.3,109.31,67200.0,78.6018,78.6233,78.6018,78.609,67200.0
2010-04-01 12:05:00,109.31,109.34,109.31,109.32,27000.0,78.609,78.6305,78.609,78.6161,27000.0
2010-04-01 12:10:00,109.33,109.34,109.29,109.29,21800.0,78.6233,78.6305,78.5946,78.5946,21800.0
2010-04-01 12:15:00,109.29,109.29,109.24,109.25,44600.0,78.5946,78.5946,78.5586,78.5658,44600.0
2010-04-01 12:20:00,109.26,109.29,109.23,109.29,41700.0,78.573,78.5946,78.5514,78.5946,41700.0
2010-04-01 12:25:00,109.28,109.28,109.22,109.24,28700.0,78.5874,78.5874,78.5442,78.5586,28700.0
2010-04-01 12:30:00,109.23,109.24,109.2,109.21,18800.0,78.5514,78.5586,78.5298,78.537,18800.0
2010-04-01 12:35:00,109.21,109.27,109.2,109.25,48100.0,78.537,78.5802,78.5298,78.5658,48100.0
2010-04-01 12:40:00,109.24,109.28,109.22,109.28,49500.0,78.5586,78.5874,78.5442,78.5874,49500.0
2010-04-01 12:45:00,109.29,109.32,109.27,109.32,30700.0,78.5946,78.6161,78.5802,78.6161,30700.0
2010-04-01 12:50:00,109.33,109.34,109.3,109.34,65500.0,78.6233,78.6305,78.6018,78.6305,65500.0
2010-04-01 12:55:00,109.33,109.35,109.31,109.31,34100.0,78.6233,78.6377,78.609,78.609,34100.0
2010-04-01 13:00:00,109.32,109.32,109.27,109.28,59400.0,78.6161,78.6161,78.5802,78.5874,59400.0
2010-04-01 13:05:00,109.27,109.3,109.25,109.3,48700.0,78.5802,78.6018,78.5658,78.6018,48700.0
2010-04-01 13:10:00,109.3,109.32,109.26,109.26,45600.0,78.6018,78.6161,78.573,78.573,45600.0
2010-04-01 13:15:00,109.27,109.3,109.26,109.28,36600.0,78.5802,78.6018,78.573,78.5874,36600.0
2010-04-01 13:20:00,109.27,109.31,109.27,109.3,48000.0,78.5802,78.609,78.5802,78.6018,48000.0
2010-04-01 13:25:00,109.31,109.32,109.3,109.31,23900.0,78.609,78.6161,78.6018,78.609,23900.0
2010-04-01 13:30:00,109.3,109.33,109.28,109.3,71400.0,78.6018,78.6233,78.5874,78.6018,71400.0
2010-04-01 13:35:00,109.31,109.34,109.3,109.32,42500.0,78.609,78.6305,78.6018,78.6161,42500.0
2010-04-01 13:40:00,109.32,109.33,109.19,109.21,92100.0,78.6161,78.6233,78.5227,78.537,92100.0
2010-04-01 13:45:00,109.21,109.21,109.06,109.09,109200.0,78.537,78.537,78.4292,78.4507,109200.0
2010-04-01 13:50:00,109.08,109.11,109.0,109.03,211000.0,78.4436,78.4651,78.386,78.4076,211000.0
2010-04-01 13:55:00,109.03,109.06,108.98,109.04,115500.0,78.4076,78.4292,78.3716,78.4148,115500.0
2010-04-01 14:00:00,109.03,109.07,108.93,108.98,102200.0,78.4076,78.4364,78.3357,78.3716,102200.0
2010-04-01 14:05:00,108.98,108.99,108.89,108.96,158100.0,78.3716,78.3788,78.3069,78.3573,158100.0
2010-04-01 14:10:00,108.96,109.06,108.94,109.04,114100.0,78.3573,78.4292,78.3429,78.4148,114100.0
2010-04-01 14:15:00,109.04,109.14,109.0,109.12,79600.0,78.4148,78.4867,78.386,78.4723,79600.0
2010-04-01 14:20:00,109.11,109.13,109.07,109.07,83700.0,78.4651,78.4795,78.4364,78.4364,83700.0
2010-04-01 14:25:00,109.07,109.07,108.99,108.99,121600.0,78.4364,78.4364,78.3788,78.3788,121600.0
2010-04-01 14:30:00,109.0,109.06,108.88,108.89,134400.0,78.386,78.4292,78.2997,78.3069,134400.0
2010-04-01 14:35:00,108.87,108.88,108.76,108.78,148200.0,78.2925,78.2997,78.2134,78.2278,148200.0
2010-04-01 14:40:00,108.79,108.8,108.66,108.73,258500.0,78.235,78.2422,78.1415,78.1919,258500.0
2010-04-01 14:45:00,108.73,108.8,108.71,108.78,122600.0,78.1919,78.2422,78.1775,78.2278,122600.0
2010-04-01 14:50:00,108.78,108.91,108.78,108.82,122500.0,78.2278,78.3213,78.2278,78.2566,122500.0
2010-04-01 14:55:00,108.83,108.86,108.74,108.86,107600.0,78.2638,78.2853,78.199,78.2853,107600.0
2010-04-01 15:00:00,108.85,108.89,108.81,108.81,84500.0,78.2781,78.3069,78.2494,78.2494,84500.0
2010-04-01 15:05:00,108.8,108.84,108.78,108.84,70800.0,78.2422,78.271,78.2278,78.271,70800.0
2010-04-01 15:10:00,108.84,108.89,108.83,108.86,62500.0,78.271,78.3069,78.2638,78.2853,62500.0
2010-04-01 15:15:00,108.87,108.95,108.86,108.87,130200.0,78.2925,78.3501,78.2853,78.2925,130200.0
2010-04-01 15:20:00,108.87,108.95,108.87,108.93,87600.0,78.2925,78.3501,78.2925,78.3357,87600.0
2010-04-01 15:25:00,108.94,108.94,108.86,108.88,44800.0,78.3429,78.3429,78.2853,78.2997,44800.0
2010-04-01 15:30:00,108.88,109.03,108.88,109.01,174800.0,78.2997,78.4076,78.2997,78.3932,174800.0
2010-04-01 15:35:00,109.01,109.01,108.92,108.95,77700.0,78.3932,78.3932,78.3285,78.3501,77700.0
2010-04-01 15:40:00,108.96,109.04,108.96,109.04,107900.0,78.3573,78.4148,78.3573,78.4148,107900.0
2010-04-01 15:45:00,109.04,109.1,109.0,109.05,162900.0,78.4148,78.4579,78.386,78.422,162900.0
2010-04-01 15:50:00,109.07,109.15,109.03,109.15,221700.0,78.4364,78.4939,78.4076,78.4939,221700.0
2010-04-01 15:55:00,109.14,109.29,109.14,109.27,350700.0,78.4867,78.5946,78.4867,78.5802,350700.0
2010-04-05 09:30:00,109.59,109.64,109.31,109.33,289100.0,78.8103,78.8463,78.609,78.6233,289100.0
2010-04-05 09:35:00,109.33,109.37,109.25,109.32,115800.0,78.6233,78.6521,78.5658,78.6161,115800.0
2010-04-05 09:40:00,109.3,109.48,109.3,109.48,130800.0,78.6018,78.7312,78.6018,78.7312,130800.0
2010-04-05 09:45:00,109.48,109.58,109.48,109.55,100600.0,78.7312,78.8031,78.7312,78.7815,100600.0
2010-04-05 09:50:00,109.56,109.62,109.55,109.58,92800.0,78.7887,78.8319,78.7815,78.8031,92800.0
2010-04-05 09:55:00,109.59,109.62,109.55,109.58,38700.0,78.8103,78.8319,78.7815,78.8031,38700.0
2010-04-05 10:00:00,109.58,109.68,109.53,109.66,209600.0,78.8031,78.875,78.7672,78.8607,209600.0
2010-04-05 10:05:00,109.66,109.67,109.61,109.65,79700.0,78.8607,78.8678,78.8247,78.8535,79700.0
2010-04-05 10:10:00,109.64,109.74,109.64,109.7,82600.0,78.8463,78.9182,78.8463,78.8894,82600.0
2010-04-05 10:15:00,109.7,109.75,109.68,109.71,63600.0,78.8894,78.9254,78.875,78.8966,63600.0
2010-04-05 10:20:00,109.7,109.81,109.7,109.77,186900.0,78.8894,78.9685,78.8894,78.9398,186900.0
2010-04-05 10:25:00,109.78,109.79,109.71,109.74,160500.0,78.9469,78.9541,78.8966,78.9182,160500.0
2010-04-05 10:30:00,109.73,109.75,109.69,109.74,43500.0,78.911,78.9254,78.8822,78.9182,43500.0
2010-04-05 10:35:00,109.75,109.85,109.75,109.82,67700.0,78.9254,78.9973,78.9254,78.9757,67700.0
2010-04-05 10:40:00,109.8,109.86,109.8,109.86,66800.0,78.9613,79.0045,78.9613,79.0045,66800.0
2010-04-05 10:45:00,109.87,109.88,109.83,109.83,45400.0,79.0117,79.0189,78.9829,78.9829,45400.0
2010-04-05 10:50:00,109.83,109.87,109.82,109.84,64100.0,78.9829,79.0117,78.9757,78.9901,64100.0
2010-04-05 10:55:00,109.84,109.86,109.81,109.81,45000.0,78.9901,79.0045,78.9685,78.9685,45000.0
2010-04-05 11:00:00,109.82,109.82,109.75,109.78,72200.0,78.9757,78.9757,78.9254,78.9469,72200.0
2010-04-05 11:05:00,109.79,109.8,109.76,109.79,19300.0,78.9541,78.9613,78.9326,78.9541,19300.0
2010-04-05 11:10:00,109.79,109.81,109.77,109.8,20500.0,78.9541,78.9685,78.9398,78.9613,20500.0
2010-04-05 11:15:00,109.79,109.81,109.78,109.78,10900.0,78.9541,78.9685,78.9469,78.9469,10900.0
2010-04-05 11:20:00,109.79,109.85,109.78,109.81,85500.0,78.9541,78.9973,78.9469,78.9685,85500.0
2010-04-05 11:25:00,109.82,109.83,109.8,109.8,26200.0,78.9757,78.9829,78.9613,78.9613,26200.0
2010-04-05 11:30:00,109.81,109.81,109.73,109.73,34600.0,78.9685,78.9685,78.911,78.911,34600.0
2010-04-05 11:35:00,109.74,109.75,109.7,109.72,30300.0,78.9182,78.9254,78.8894,78.9038,30300.0
2010-04-05 11:40:00,109.73,109.75,109.73,109.73,8300.0,78.911,78.9254,78.911,78.911,8300.0
2010-04-05 11:45:00,109.75,109.78,109.73,109.77,14000.0,78.9254,78.9469,78.911,78.9398,14000.0
2010-04-05 11:50:00,109.77,109.81,109.77,109.8,24700.0,78.9398,78.9685,78.9398,78.9613,24700.0
2010-04-05 11:55:00,109.79,109.8,109.77,109.79,90600.0,78.9541,78.9613,78.9398,78.9541,90600.0
2010-04-05 12:00:00,109.79,109.79,109.75,109.75,27400.0,78.9541,78.9541,78.9254,78.9254,27400.0
2010-04-05 12:05:00,109.76,109.8,109.73,109.79,22200.0,78.9326,78.9613,78.911,78.9541,22200.0
2010-04-05 12:10:00,109.79,109.79,109.72,109.73,33600.0,78.9541,78.9541,78.9038,78.911,33600.0
2010-04-05 12:15:00,109.72,109.74,109.7,109.71,12200.0,78.9038,78.9182,78.8894,78.8966,12200.0
2010-04-05 12:20:00,109.71,109.77,109.71,109.73,23600.0,78.8966,78.9398,78.8966,78.911,23600.0
2010-04-05 12:25:00,109.74,109.74,109.72,109.72,1700.0,78.9182,78.9182,78.9038,78.9038,1700.0
2010-04-05 12:30:00,109.73,109.78,109.72,109.78,41800.0,78.911,78.9469,78.9038,78.9469,41800.0
2010-04-05 12:35:00,109.77,109.77,109.7,109.71,23000.0,78.9398,78.9398,78.8894,78.8966,23000.0
2010-04-05 12:40:00,109.7,109.74,109.7,109.71,16500.0,78.8894,78.9182,78.8894,78.8966,16500.0
2010-04-05 12:45:00,109.71,109.73,109.66,109.69,25600.0,78.8966,78.911,78.8607,78.8822,25600.0
2010-04-05 12:50:00,109.69,109.72,109.68,109.72,28700.0,78.8822,78.9038,78.875,78.9038,28700.0
2010-04-05 12:55:00,109.71,109.72,109.68,109.69,20400.0,78.8966,78.9038,78.875,78.8822,20400.0
2010-04-05 13:00:00,109.69,109.74,109.68,109.72,35600.0,78.8822,78.9182,78.875,78.9038,35600.0
2010-04-05 13:05:00,109.73,109.73,109.66,109.66,44600.0,78.911,78.911,78.8607,78.8607,44600.0
2010-04-05 13:10:00,109.66,109.71,109.66,109.7,28300.0,78.8607,78.8966,78.8607,78.8894,28300.0
2010-04-05 13:15:00,109.71,109.73,109.71,109.72,9700.0,78.8966,78.911,78.8966,78.9038,9700.0
2010-04-05 13:20:00,109.72,109.72,109.69,109.69,7300.0,78.9038,78.9038,78.8822,78.8822,7300.0
2010-04-05 13:25:00,109.69,109.71,109.67,109.7,15000.0,78.8822,78.8966,78.8678,78.8894,15000.0
2010-04-05 13:30:00,109.7,109.74,109.7,109.74,25400.0,78.8894,78.9182,78.8894,78.9182,25400.0
2010-04-05 13:35:00,109.73,109.73,109.57,109.58,56400.0,78.911,78.911,78.7959,78.8031,56400.0
2010-04-05 13:40:00,109.58,109.61,109.57,109.58,32400.0,78.8031,78.8247,78.7959,78.8031,32400.0
2010-04-05 13:45:00,109.57,109.58,109.52,109.52,33800.0,78.7959,78.8031,78.76,78.76,33800.0
2010-04-05 13:50:00,109.52,109.6,109.52,109.6,39500.0,78.76,78.8175,78.76,78.8175,39500.0
2010-04-05 13:55:00,109.6,109.6,109.57,109.57,25100.0,78.8175,78.8175,78.7959,78.7959,25100.0
2010-04-05 14:00:00,109.58,109.59,109.58,109.59,25400.0,78.8031,78.8103,78.8031,78.8103,25400.0
2010-04-05 14:05:00,109.58,109.63,109.58,109.63,20800.0,78.8031,78.8391,78.8031,78.8391,20800.0
2010-04-05 14:10:00,109.63,109.63,109.59,109.6,31200.0,78.8391,78.8391,78.8103,78.8175,31200.0
2010-04-05 14:15:00,109.6,109.65,109.59,109.63,17500.0,78.8175,78.8535,78.8103,78.8391,17500.0
2010-04-05 14:20:00,109.63,109.65,109.61,109.64,23100.0,78.8391,78.8535,78.8247,78.8463,23100.0
2010-04-05 14:25:00,109.63,109.69,109.63,109.67,27200.0,78.8391,78.8822,78.8391,78.8678,27200.0
2010-04-05 14:30:00,109.67,109.71,109.64,109.7,79800.0,78.8678,78.8966,78.8463,78.8894,79800.0
2010-04-05 14:35:00,109.7,109.7,109.64,109.7,30300.0,78.8894,78.8894,78.8463,78.8894,30300.0
2010-04-05 14:40:00,109.69,109.78,109.69,109.74,46400.0,78.8822,78.9469,78.8822,78.9182,46400.0
2010-04-05 14:45:00,109.74,109.77,109.73,109.77,16100.0,78.9182,78.9398,78.911,78.9398,16100.0
2010-04-05 14:50:00,109.76,109.77,109.72,109.74,34600.0,78.9326,78.9398,78.9038,78.9182,34600.0
2010-04-05 14:55:00,109.74,109.74,109.62,109.63,65000.0,78.9182,78.9182,78.8319,78.8391,65000.0
2010-04-05 15:00:00,109.64,109.68,109.64,109.68,11200.0,78.8463,78.875,78.8463,78.875,11200.0
2010-04-05 15:05:00,109.68,109.69,109.6,109.61,30900.0,78.875,78.8822,78.8175,78.8247,30900.0
2010-04-05 15:10:00,109.61,109.69,109.61,109.68,17500.0,78.8247,78.8822,78.8247,78.875,17500.0
2010-04-05 15:15:00,109.67,109.7,109.64,109.68,26900.0,78.8678,78.8894,78.8463,78.875,26900.0
2010-04-05 15:20:00,109.68,109.72,109.68,109.71,66200.0,78.875,78.9038,78.875,78.8966,66200.0
2010-04-05 15:25:00,109.71,109.75,109.68,109.69,28400.0,78.8966,78.9254,78.875,78.8822,28400.0
2010-04-05 15:30:00,109.7,109.7,109.63,109.65,79800.0,78.8894,78.8894,78.8391,78.8535,79800.0
2010-04-05 15:35:00,109.66,109.67,109.57,109.57,67800.0,78.8607,78.8678,78.7959,78.7959,67800.0
2010-04-05 15:40:00,109.58,109.62,109.57,109.57,51000.0,78.8031,78.8319,78.7959,78.7959,51000.0
2010-04-05 15:45:00,109.58,109.74,109.57,109.7,101500.0,78.8031,78.9182,78.7959,78.8894,101500.0
2010-04-05 15:50:00,109.71,109.74,109.68,109.72,105500.0,78.8966,78.9182,78.875,78.9038,105500.0
2010-04-05 15:55:00,109.72,109.75,109.67,109.73,155800.0,78.9038,78.9254,78.8678,78.911,155800.0
2010-04-06 09:30:00,109.45,109.47,109.28,109.33,196700.0,78.7096,78.724,78.5874,78.6233,196700.0
2010-04-06 09:35:00,109.33,109.45,109.32,109.4,125200.0,78.6233,78.7096,78.6161,78.6737,125200.0
2010-04-06 09:40:00,109.4,109.45,109.31,109.43,94400.0,78.6737,78.7096,78.609,78.6952,94400.0
2010-04-06 09:45:00,109.43,109.5,109.35,109.48,149300.0,78.6952,78.7456,78.6377,78.7312,149300.0
2010-04-06 09:50:00,109.48,109.49,109.39,109.44,104900.0,78.7312,78.7384,78.6665,78.7024,104900.0
2010-04-06 09:55:00,109.45,109.49,109.44,109.46,82000.0,78.7096,78.7384,78.7024,78.7168,82000.0
2010-04-06 10:00:00,109.46,109.46,109.37,109.44,52700.0,78.7168,78.7168,78.6521,78.7024,52700.0
2010-04-06 10:05:00,109.44,109.48,109.4,109.42,125200.0,78.7024,78.7312,78.6737,78.6881,125200.0
2010-04-06 10:10:00,109.41,109.52,109.4,109.5,49800.0,78.6809,78.76,78.6737,78.7456,49800.0
2010-04-06 10:15:00,109.51,109.54,109.46,109.5,57700.0,78.7528,78.7744,78.7168,78.7456,57700.0
2010-04-06 10:20:00,109.51,109.53,109.45,109.51,50400.0,78.7528,78.7672,78.7096,78.7528,50400.0
2010-04-06 10:25:00,109.52,109.53,109.48,109.51,36200.0,78.76,78.7672,78.7312,78.7528,36200.0
2010-04-06 10:30:00,109.52,109.56,109.5,109.55,72400.0,78.76,78.7887,78.7456,78.7815,72400.0
2010-04-06 10:35:00,109.55,109.56,109.48,109.49,61000.0,78.7815,78.7887,78.7312,78.7384,61000.0
2010-04-06 10:40:00,109.5,109.55,109.5,109.54,41200.0,78.7456,78.7815,78.7456,78.7744,41200.0
2010-04-06 10:45:00,109.52,109.55,109.48,109.49,47300.0,78.76,78.7815,78.7312,78.7384,47300.0
2010-04-06 10:50:00,109.49,109.53,109.47,109.51,32000.0,78.7384,78.7672,78.724,78.7528,32000.0
2010-04-06 10:55:00,109.51,109.57,109.51,109.55,75100.0,78.7528,78.7959,78.7528,78.7815,75100.0
2010-04-06 11:00:00,109.56,109.6,109.5,109.55,113200.0,78.7887,78.8175,78.7456,78.7815,113200.0
2010-04-06 11:05:00,109.55,109.56,109.53,109.55,66200.0,78.7815,78.7887,78.7672,78.7815,66200.0
2010-04-06 11:10:00,109.55,109.58,109.53,109.55,38800.0,78.7815,78.8031,78.7672,78.7815,38800.0
2010-04-06 11:15:00,109.56,109.59,109.54,109.59,38800.0,78.7887,78.8103,78.7744,78.8103,38800.0
2010-04-06 11:20:00,109.6,109.64,109.57,109.6,60400.0,78.8175,78.8463,78.7959,78.8175,60400.0
2010-04-06 11:25:00,109.61,109.71,109.6,109.66,120000.0,78.8247,78.8966,78.8175,78.8607,120000.0
2010-04-06 11:30:00,109.66,109.72,109.62,109.69,72600.0,78.8607,78.9038,78.8319,78.8822,72600.0
2010-04-06 11:35:00,109.68,109.71,109.62,109.62,49400.0,78.875,78.8966,78.8319,78.8319,49400.0
2010-04-06 11:40:00,109.62,109.65,109.61,109.63,35000.0,78.8319,78.8535,78.8247,78.8391,35000.0
2010-04-06 11:45:00,109.64,109.68,109.64,109.65,71900.0,78.8463,78.875,78.8463,78.8535,71900.0
2010-04-06 11:50:00,109.65,109.67,109.6,109.6,32300.0,78.8535,78.8678,78.8175,78.8175,32300.0
2010-04-06 11:55:00,109.61,109.62,109.55,109.59,48600.0,78.8247,78.8319,78.7815,78.8103,48600.0
2010-04-06 12:00:00,109.6,109.6,109.57,109.59,9300.0,78.8175,78.8175,78.7959,78.8103,9300.0
2010-04-06 12:05:00,109.59,109.63,109.59,109.62,23900.0,78.8103,78.8391,78.8103,78.8319,23900.0
2010-04-06 12:10:00,109.61,109.62,109.57,109.59,11900.0,78.8247,78.8319,78.7959,78.8103,11900.0
2010-04-06 12:15:00,109.58,109.63,109.58,109.61,12500.0,78.8031,78.8391,78.8031,78.8247,12500.0
2010-04-06 12:20:00,109.62,109.66,109.62,109.66,11700.0,78.8319,78.8607,78.8319,78.8607,11700.0
2010-04-06 12:25:00,109.65,109.66,109.62,109.62,10000.0,78.8535,78.8607,78.8319,78.8319,10000.0
2010-04-06 12:30:00,109.62,109.63,109.55,109.55,19200.0,78.8319,78.8391,78.7815,78.7815,19200.0
2010-04-06 12:35:00,109.55,109.56,109.52,109.56,22700.0,78.7815,78.7887,78.76,78.7887,22700.0
2010-04-06 12:40:00,109.57,109.59,109.56,109.56,33900.0,78.7959,78.8103,78.7887,78.7887,33900.0
2010-04-06 12:45:00,109.57,109.58,109.54,109.54,5300.0,78.7959,78.8031,78.7744,78.7744,5300.0
2010-04-06 12:50:00,109.55,109.56,109.54,109.54,7600.0,78.7815,78.7887,78.7744,78.7744,7600.0
2010-04-06 12:55:00,109.53,109.59,109.53,109.59,28400.0,78.7672,78.8103,78.7672,78.8103,28400.0
2010-04-06 13:00:00,109.59,109.63,109.59,109.61,33200.0,78.8103,78.8391,78.8103,78.8247,33200.0
2010-04-06 13:05:00,109.6,109.67,109.59,109.65,20900.0,78.8175,78.8678,78.8103,78.8535,20900.0
2010-04-06 13:10:00,109.64,109.66,109.63,109.63,16100.0,78.8463,78.8607,78.8391,78.8391,16100.0
2010-04-06 13:15:00,109.63,109.63,109.6,109.62,19500.0,78.8391,78.8391,78.8175,78.8319,19500.0
2010-04-06 13:20:00,109.62,109.65,109.61,109.65,12600.0,78.8319,78.8535,78.8247,78.8535,12600.0
2010-04-06 13:25:00,109.64,109.67,109.61,109.61,21500.0,78.8463,78.8678,78.8247,78.8247,21500.0
2010-04-06 13:30:00,109.62,109.64,109.57,109.57,30900.0,78.8319,78.8463,78.7959,78.7959,30900.0
2010-04-06 13:35:00,109.57,109.58,109.55,109.56,11100.0,78.7959,78.8031,78.7815,78.7887,11100.0
2010-04-06 13:40:00,109.56,109.61,109.55,109.58,11500.0,78.7887,78.8247,78.7815,78.8031,11500.0
2010-04-06 13:45:00,109.58,109.58,109.55,109.56,50600.0,78.8031,78.8031,78.7815,78.7887,50600.0
2010-04-06 13:50:00,109.55,109.6,109.55,109.6,28200.0,78.7815,78.8175,78.7815,78.8175,28200.0
2010-04-06 13:55:00,109.6,109.61,109.55,109.55,18100.0,78.8175,78.8247,78.7815,78.7815,18100.0
2010-04-06 14:00:00,109.56,109.68,109.56,109.67,39800.0,78.7887,78.875,78.7887,78.8678,39800.0
2010-04-06 14:05:00,109.67,109.69,109.64,109.65,31300.0,78.8678,78.8822,78.8463,78.8535,31300.0
2010-04-06 14:10:00,109.64,109.72,109.63,109.71,74300.0,78.8463,78.9038,78.8391,78.8966,74300.0
2010-04-06 14:15:00,109.72,109.8,109.72,109.8,90300.0,78.9038,78.9613,78.9038,78.9613,90300.0
2010-04-06 14:20:00,109.8,109.81,109.77,109.77,62900.0,78.9613,78.9685,78.9398,78.9398,62900.0
2010-04-06 14:25:00,109.77,109.79,109.76,109.77,34300.0,78.9398,78.9541,78.9326,78.9398,34300.0
2010-04-06 14:30:00,109.79,109.84,109.79,109.82,71000.0,78.9541,78.9901,78.9541,78.9757,71000.0
2010-04-06 14:35:00,109.83,109.87,109.8,109.85,58100.0,78.9829,79.0117,78.9613,78.9973,58100.0
2010-04-06 14:40:00,109.85,109.86,109.83,109.83,77700.0,78.9973,79.0045,78.9829,78.9829,77700.0
2010-04-06 14:45:00,109.83,109.84,109.79,109.79,40600.0,78.9829,78.9901,78.9541,78.9541,40600.0
2010-04-06 14:50:00,109.8,109.84,109.8,109.82,74300.0,78.9613,78.9901,78.9613,78.9757,74300.0
2010-04-06 14:55:00,109.81,109.84,109.79,109.8,38900.0,78.9685,78.9901,78.9541,78.9613,38900.0
2010-04-06 15:00:00,109.79,109.83,109.77,109.79,62000.0,78.9541,78.9829,78.9398,78.9541,62000.0
2010-04-06 15:05:00,109.78,109.81,109.77,109.77,56200.0,78.9469,78.9685,78.9398,78.9398,56200.0
2010-04-06 15:10:00,109.77,109.8,109.75,109.76,37000.0,78.9398,78.9613,78.9254,78.9326,37000.0
2010-04-06 15:15:00,109.77,109.78,109.75,109.76,42000.0,78.9398,78.9469,78.9254,78.9326,42000.0
2010-04-06 15:20:00,109.75,109.76,109.7,109.7,45200.0,78.9254,78.9326,78.8894,78.8894,45200.0
2010-04-06 15:25:00,109.71,109.71,109.65,109.66,32100.0,78.8966,78.8966,78.8535,78.8607,32100.0
2010-04-06 15:30:00,109.65,109.7,109.64,109.7,71700.0,78.8535,78.8894,78.8463,78.8894,71700.0
2010-04-06 15:35:00,109.69,109.74,109.69,109.71,49700.0,78.8822,78.9182,78.8822,78.8966,49700.0
2010-04-06 15:40:00,109.71,109.77,109.68,109.74,57700.0,78.8966,78.9398,78.875,78.9182,57700.0
2010-04-06 15:45:00,109.74,109.74,109.68,109.7,96500.0,78.9182,78.9182,78.875,78.8894,96500.0
2010-04-06 15:50:00,109.7,109.7,109.63,109.7,146600.0,78.8894,78.8894,78.8391,78.8894,146600.0
2010-04-06 15:55:00,109.69,109.73,109.66,109.7,189200.0,78.8822,78.911,78.8607,78.8894,189200.0
2010-04-07 09:30:00,109.55,109.55,109.42,109.44,289200.0,78.7815,78.7815,78.6881,78.7024,289200.0
2010-04-07 09:35:00,109.44,109.49,109.36,109.49,156300.0,78.7024,78.7384,78.6449,78.7384,156300.0
2010-04-07 09:40:00,109.49,109.61,109.47,109.59,129900.0,78.7384,78.8247,78.724,78.8103,129900.0
2010-04-07 09:45:00,109.59,109.64,109.52,109.52,97700.0,78.8103,78.8463,78.76,78.76,97700.0
2010-04-07 09:50:00,109.51,109.56,109.46,109.54,55400.0,78.7528,78.7887,78.7168,78.7744,55400.0
2010-04-07 09:55:00,109.54,109.57,109.49,109.49,21200.0,78.7744,78.7959,78.7384,78.7384,21200.0
2010-04-07 10:00:00,109.5,109.5,109.38,109.44,137200.0,78.7456,78.7456,78.6593,78.7024,137200.0
2010-04-07 10:05:00,109.45,109.54,109.4,109.5,117800.0,78.7096,78.7744,78.6737,78.7456,117800.0
2010-04-07 10:10:00,109.5,109.56,109.5,109.55,129600.0,78.7456,78.7887,78.7456,78.7815,129600.0
2010-04-07 10:15:00,109.55,109.58,109.51,109.52,104400.0,78.7815,78.8031,78.7528,78.76,104400.0
2010-04-07 10:20:00,109.54,109.54,109.44,109.49,120100.0,78.7744,78.7744,78.7024,78.7384,120100.0
2010-04-07 10:25:00,109.49,109.53,109.45,109.46,26200.0,78.7384,78.7672,78.7096,78.7168,26200.0
2010-04-07 10:30:00,109.46,109.47,109.4,109.46,193800.0,78.7168,78.724,78.6737,78.7168,193800.0
2010-04-07 10:35:00,109.45,109.51,109.41,109.42,74800.0,78.7096,78.7528,78.6809,78.6881,74800.0
2010-04-07 10:40:00,109.42,109.43,109.13,109.18,515600.0,78.6881,78.6952,78.4795,78.5155,515600.0
2010-04-07 10:45:00,109.18,109.19,109.03,109.1,400700.0,78.5155,78.5227,78.4076,78.4579,400700.0
2010-04-07 10:50:00,109.11,109.16,109.09,109.15,190000.0,78.4651,78.5011,78.4507,78.4939,190000.0
2010-04-07 10:55:00,109.15,109.2,109.12,109.17,489000.0,78.4939,78.5298,78.4723,78.5083,489000.0
2010-04-07 11:00:00,109.17,109.18,109.05,109.18,245200.0,78.5083,78.5155,78.422,78.5155,245200.0
2010-04-07 11:05:00,109.18,109.31,109.15,109.29,231400.0,78.5155,78.609,78.4939,78.5946,231400.0
2010-04-07 11:10:00,109.31,109.35,109.25,109.34,142700.0,78.609,78.6377,78.5658,78.6305,142700.0
2010-04-07 11:15:00,109.35,109.38,109.29,109.36,105900.0,78.6377,78.6593,78.5946,78.6449,105900.0
2010-04-07 11:20:00,109.36,109.4,109.33,109.37,66500.0,78.6449,78.6737,78.6233,78.6521,66500.0
2010-04-07 11:25:00,109.36,109.5,109.36,109.47,146400.0,78.6449,78.7456,78.6449,78.724,146400.0
2010-04-07 11:30:00,109.48,109.49,109.43,109.45,219000.0,78.7312,78.7384,78.6952,78.7096,219000.0
2010-04-07 11:35:00,109.45,109.47,109.39,109.42,124900.0,78.7096,78.724,78.6665,78.6881,124900.0
2010-04-07 11:40:00,109.43,109.45,109.39,109.44,105900.0,78.6952,78.7096,78.6665,78.7024,105900.0
2010-04-07 11:45:00,109.43,109.46,109.4,109.46,69700.0,78.6952,78.7168,78.6737,78.7168,69700.0
2010-04-07 11:50:00,109.46,109.53,109.45,109.53,55800.0,78.7168,78.7672,78.7096,78.7672,55800.0
2010-04-07 11:55:00,109.53,109.55,109.49,109.5,130300.0,78.7672,78.7815,78.7384,78.7456,130300.0
2010-04-07 12:00:00,109.49,109.54,109.47,109.48,55800.0,78.7384,78.7744,78.724,78.7312,55800.0
2010-04-07 12:05:00,109.5,109.52,109.47,109.5,45000.0,78.7456,78.76,78.724,78.7456,45000.0
2010-04-07 12:10:00,109.5,109.54,109.45,109.49,61700.0,78.7456,78.7744,78.7096,78.7384,61700.0
2010-04-07 12:15:00,109.5,109.5,109.4,109.4,153800.0,78.7456,78.7456,78.6737,78.6737,153800.0
2010-04-07 12:20:00,109.4,109.44,109.37,109.37,97600.0,78.6737,78.7024,78.6521,78.6521,97600.0
2010-04-07 12:25:00,109.37,109.4,109.35,109.35,116300.0,78.6521,78.6737,78.6377,78.6377,116300.0
2010-04-07 12:30:00,109.36,109.39,109.35,109.37,61900.0,78.6449,78.6665,78.6377,78.6521,61900.0
2010-04-07 12:35:00,109.37,109.4,109.33,109.36,84700.0,78.6521,78.6737,78.6233,78.6449,84700.0
2010-04-07 12:40:00,109.36,109.38,109.34,109.34,20000.0,78.6449,78.6593,78.6305,78.6305,20000.0
2010-04-07 12:45:00,109.35,109.39,109.35,109.35,22900.0,78.6377,78.6665,78.6377,78.6377,22900.0
2010-04-07 12:50:00,109.35,109.39,109.35,109.38,20600.0,78.6377,78.6665,78.6377,78.6593,20600.0
2010-04-07 12:55:00,109.37,109.45,109.37,109.44,28800.0,78.6521,78.7096,78.6521,78.7024,28800.0
2010-04-07 13:00:00,109.45,109.6,109.45,109.57,200500.0,78.7096,78.8175,78.7096,78.7959,200500.0
2010-04-07 13:05:00,109.57,109.63,109.56,109.58,128600.0,78.7959,78.8391,78.7887,78.8031,128600.0
2010-04-07 13:10:00,109.58,109.69,109.58,109.6,117600.0,78.8031,78.8822,78.8031,78.8175,117600.0
2010-04-07 13:15:00,109.6,109.61,109.56,109.6,62900.0,78.8175,78.8247,78.7887,78.8175,62900.0
2010-04-07 13:20:00,109.6,109.66,109.6,109.66,83000.0,78.8175,78.8607,78.8175,78.8607,83000.0
2010-04-07 13:25:00,109.67,109.7,109.61,109.63,142500.0,78.8678,78.8894,78.8247,78.8391,142500.0
2010-04-07 13:30:00,109.63,109.64,109.59,109.59,34100.0,78.8391,78.8463,78.8103,78.8103,34100.0
2010-04-07 13:35:00,109.58,109.59,109.55,109.56,37900.0,78.8031,78.8103,78.7815,78.7887,37900.0
2010-04-07 13:40:00,109.56,109.59,109.48,109.51,66600.0,78.7887,78.8103,78.7312,78.7528,66600.0
2010-04-07 13:45:00,109.5,109.5,109.42,109.47,60500.0,78.7456,78.7456,78.6881,78.724,60500.0
2010-04-07 13:50:00,109.46,109.5,109.44,109.48,30600.0,78.7168,78.7456,78.7024,78.7312,30600.0
2010-04-07 13:55:00,109.48,109.52,109.45,109.5,41500.0,78.7312,78.76,78.7096,78.7456,41500.0
2010-04-07 14:00:00,109.5,109.51,109.43,109.44,90200.0,78.7456,78.7528,78.6952,78.7024,90200.0
2010-04-07 14:05:00,109.45,109.51,109.44,109.51,35900.0,78.7096,78.7528,78.7024,78.7528,35900.0
2010-04-07 14:10:00,109.51,109.52,109.44,109.45,30000.0,78.7528,78.76,78.7024,78.7096,30000.0
2010-04-07 14:15:00,109.43,109.43,109.35,109.39,105100.0,78.6952,78.6952,78.6377,78.6665,105100.0
2010-04-07 14:20:00,109.4,109.4,109.3,109.34,73900.0,78.6737,78.6737,78.6018,78.6305,73900.0
2010-04-07 14:25:00,109.34,109.34,109.17,109.21,193100.0,78.6305,78.6305,78.5083,78.537,193100.0
2010-04-07 14:30:00,109.2,109.21,109.03,109.11,204100.0,78.5298,78.537,78.4076,78.4651,204100.0
2010-04-07 14:35:00,109.12,109.18,109.07,109.17,90600.0,78.4723,78.5155,78.4364,78.5083,90600.0
2010-04-07 14:40:00,109.17,109.17,109.05,109.14,106300.0,78.5083,78.5083,78.422,78.4867,106300.0
2010-04-07 14:45:00,109.14,109.19,109.05,109.05,78500.0,78.4867,78.5227,78.422,78.422,78500.0
2010-04-07 14:50:00,109.04,109.13,109.03,109.1,106700.0,78.4148,78.4795,78.4076,78.4579,106700.0
2010-04-07 14:55:00,109.1,109.1,108.91,108.97,293600.0,78.4579,78.4579,78.3213,78.3644,293600.0
2010-04-07 15:00:00,108.97,108.97,108.7,108.79,379200.0,78.3644,78.3644,78.1703,78.235,379200.0
2010-04-07 15:05:00,108.79,108.8,108.6,108.62,395800.0,78.235,78.2422,78.0984,78.1127,395800.0
2010-04-07 15:10:00,108.63,108.67,108.53,108.61,339000.0,78.1199,78.1487,78.048,78.1056,339000.0
2010-04-07 15:15:00,108.59,108.77,108.52,108.74,288400.0,78.0912,78.2206,78.0408,78.199,288400.0
2010-04-07 15:20:00,108.74,108.78,108.7,108.76,94400.0,78.199,78.2278,78.1703,78.2134,94400.0
2010-04-07 15:25:00,108.76,108.84,108.76,108.79,46900.0,78.2134,78.271,78.2134,78.235,46900.0
2010-04-07 15:30:00,108.78,108.83,108.74,108.79,114900.0,78.2278,78.2638,78.199,78.235,114900.0
2010-04-07 15:35:00,108.79,108.93,108.73,108.89,152300.0,78.235,78.3357,78.1919,78.3069,152300.0
2010-04-07 15:40:00,108.89,108.9,108.82,108.87,147000.0,78.3069,78.3141,78.2566,78.2925,147000.0
2010-04-07 15:45:00,108.87,108.9,108.85,108.88,126400.0,78.2925,78.3141,78.2781,78.2997,126400.0
2010-04-07 15:50:00,108.89,108.94,108.86,108.88,141700.0,78.3069,78.3429,78.2853,78.2997,141700.0
2010-04-07 15:55:00,108.87,109.07,108.87,109.05,339900.0,78.2925,78.4364,78.2925,78.422,339900.0
2010-04-08 09:30:00,108.7,108.75,108.58,108.68,449900.0,78.1703,78.2062,78.084,78.1559,449900.0
2010-04-08 09:35:00,108.69,108.75,108.63,108.66,331100.0,78.1631,78.2062,78.1199,78.1415,331100.0
2010-04-08 09:40:00,108.66,108.66,108.5,108.59,212400.0,78.1415,78.1415,78.0265,78.0912,212400.0
2010-04-08 09:45:00,108.59,108.66,108.53,108.6,171200.0,78.0912,78.1415,78.048,78.0984,171200.0
2010-04-08 09:50:00,108.58,108.76,108.56,108.7,218600.0,78.084,78.2134,78.0696,78.1703,218600.0
2010-04-08 09:55:00,108.7,108.72,108.53,108.61,130400.0,78.1703,78.1847,78.048,78.1056,130400.0
2010-04-08 10:00:00,108.61,108.7,108.57,108.62,164900.0,78.1056,78.1703,78.0768,78.1127,164900.0
2010-04-08 10:05:00,108.62,108.65,108.55,108.56,129500.0,78.1127,78.1343,78.0624,78.0696,129500.0
2010-04-08 10:10:00,108.55,108.72,108.54,108.65,98300.0,78.0624,78.1847,78.0552,78.1343,98300.0
2010-04-08 10:15:00,108.64,108.73,108.62,108.73,103800.0,78.1271,78.1919,78.1127,78.1919,103800.0
2010-04-08 10:20:00,108.73,108.76,108.67,108.75,78500.0,78.1919,78.2134,78.1487,78.2062,78500.0
2010-04-08 10:25:00,108.77,108.81,108.71,108.79,192500.0,78.2206,78.2494,78.1775,78.235,192500.0
2010-04-08 10:30:00,108.79,108.87,108.78,108.8,137900.0,78.235,78.2925,78.2278,78.2422,137900.0
2010-04-08 10:35:00,108.8,108.82,108.72,108.72,93600.0,78.2422,78.2566,78.1847,78.1847,93600.0
2010-04-08 10:40:00,108.72,108.77,108.71,108.73,77600.0,78.1847,78.2206,78.1775,78.1919,77600.0
2010-04-08 10:45:00,108.73,108.8,108.73,108.79,41800.0,78.1919,78.2422,78.1919,78.235,41800.0
2010-04-08 10:50:00,108.8,108.83,108.75,108.83,53100.0,78.2422,78.2638,78.2062,78.2638,53100.0
2010-04-08 10:55:00,108.83,108.84,108.75,108.76,29000.0,78.2638,78.271,78.2062,78.2134,29000.0
2010-04-08 11:00:00,108.76,108.88,108.76,108.87,96400.0,78.2134,78.2997,78.2134,78.2925,96400.0
2010-04-08 11:05:00,108.87,108.88,108.81,108.82,70200.0,78.2925,78.2997,78.2494,78.2566,70200.0
2010-04-08 11:10:00,108.81,108.83,108.74,108.78,48700.0,78.2494,78.2638,78.199,78.2278,48700.0
2010-04-08 11:15:00,108.79,108.79,108.75,108.76,66700.0,78.235,78.235,78.2062,78.2134,66700.0
2010-04-08 11:20:00,108.77,108.81,108.76,108.78,21800.0,78.2206,78.2494,78.2134,78.2278,21800.0
2010-04-08 11:25:00,108.78,108.8,108.74,108.74,92200.0,78.2278,78.2422,78.199,78.199,92200.0
2010-04-08 11:30:00,108.74,108.8,108.74,108.79,9600.0,78.199,78.2422,78.199,78.235,9600.0
2010-04-08 11:35:00,108.78,108.86,108.78,108.85,35000.0,78.2278,78.2853,78.2278,78.2781,35000.0
2010-04-08 11:40:00,108.86,108.88,108.85,108.87,41400.0,78.2853,78.2997,78.2781,78.2925,41400.0
2010-04-08 11:45:00,108.88,108.96,108.85,108.96,91000.0,78.2997,78.3573,78.2781,78.3573,91000.0
2010-04-08 11:50:00,108.96,108.99,108.94,108.97,73700.0,78.3573,78.3788,78.3429,78.3644,73700.0
2010-04-08 11:55:00,108.97,109.06,108.96,109.06,110800.0,78.3644,78.4292,78.3573,78.4292,110800.0
2010-04-08 12:00:00,109.06,109.07,109.0,109.02,58500.0,78.4292,78.4364,78.386,78.4004,58500.0
2010-04-08 12:05:00,109.01,109.06,108.99,108.99,58800.0,78.3932,78.4292,78.3788,78.3788,58800.0
2010-04-08 12:10:00,108.99,109.01,108.96,108.99,32900.0,78.3788,78.3932,78.3573,78.3788,32900.0
2010-04-08 12:15:00,108.99,109.04,108.99,109.02,32300.0,78.3788,78.4148,78.3788,78.4004,32300.0
2010-04-08 12:20:00,109.03,109.16,109.03,109.15,66100.0,78.4076,78.5011,78.4076,78.4939,66100.0
2010-04-08 12:25:00,109.16,109.23,109.14,109.2,200300.0,78.5011,78.5514,78.4867,78.5298,200300.0
2010-04-08 12:30:00,109.2,109.22,109.16,109.17,96300.0,78.5298,78.5442,78.5011,78.5083,96300.0
2010-04-08 12:35:00,109.16,109.19,109.14,109.17,67400.0,78.5011,78.5227,78.4867,78.5083,67400.0
2010-04-08 12:40:00,109.17,109.22,109.17,109.18,65600.0,78.5083,78.5442,78.5083,78.5155,65600.0
2010-04-08 12:45:00,109.2,109.3,109.2,109.28,188300.0,78.5298,78.6018,78.5298,78.5874,188300.0
2010-04-08 12:50:00,109.28,109.3,109.24,109.25,67900.0,78.5874,78.6018,78.5586,78.5658,67900.0
2010-04-08 12:55:00,109.25,109.34,109.23,109.33,67200.0,78.5658,78.6305,78.5514,78.6233,67200.0
2010-04-08 13:00:00,109.33,109.42,109.33,109.42,160300.0,78.6233,78.6881,78.6233,78.6881,160300.0
2010-04-08 13:05:00,109.41,109.46,109.39,109.41,140900.0,78.6809,78.7168,78.6665,78.6809,140900.0
2010-04-08 13:10:00,109.42,109.42,109.38,109.4,145200.0,78.6881,78.6881,78.6593,78.6737,145200.0
2010-04-08 13:15:00,109.4,109.4,109.34,109.35,139800.0,78.6737,78.6737,78.6305,78.6377,139800.0
2010-04-08 13:20:00,109.34,109.4,109.33,109.36,73100.0,78.6305,78.6737,78.6233,78.6449,73100.0
2010-04-08 13:25:00,109.36,109.38,109.34,109.38,37700.0,78.6449,78.6593,78.6305,78.6593,37700.0
2010-04-08 13:30:00,109.38,109.42,109.37,109.42,93800.0,78.6593,78.6881,78.6521,78.6881,93800.0
2010-04-08 13:35:00,109.42,109.49,109.4,109.46,141700.0,78.6881,78.7384,78.6737,78.7168,141700.0
2010-04-08 13:40:00,109.46,109.5,109.45,109.5,93500.0,78.7168,78.7456,78.7096,78.7456,93500.0
2010-04-08 13:45:00,109.5,109.5,109.43,109.44,74600.0,78.7456,78.7456,78.6952,78.7024,74600.0
2010-04-08 13:50:00,109.43,109.46,109.38,109.4,108900.0,78.6952,78.7168,78.6593,78.6737,108900.0
2010-04-08 13:55:00,109.4,109.41,109.34,109.38,72900.0,78.6737,78.6809,78.6305,78.6593,72900.0
2010-04-08 14:00:00,109.37,109.42,109.36,109.42,59700.0,78.6521,78.6881,78.6449,78.6881,59700.0
2010-04-08 14:05:00,109.41,109.41,109.34,109.35,26400.0,78.6809,78.6809,78.6305,78.6377,26400.0
2010-04-08 14:10:00,109.35,109.38,109.34,109.38,16500.0,78.6377,78.6593,78.6305,78.6593,16500.0
2010-04-08 14:15:00,109.38,109.44,109.38,109.42,53300.0,78.6593,78.7024,78.6593,78.6881,53300.0
2010-04-08 14:20:00,109.41,109.44,109.39,109.39,23800.0,78.6809,78.7024,78.6665,78.6665,23800.0
2010-04-08 14:25:00,109.39,109.46,109.39,109.43,47000.0,78.6665,78.7168,78.6665,78.6952,47000.0
2010-04-08 14:30:00,109.43,109.44,109.37,109.38,28600.0,78.6952,78.7024,78.6521,78.6593,28600.0
2010-04-08 14:35:00,109.38,109.4,109.36,109.38,33700.0,78.6593,78.6737,78.6449,78.6593,33700.0
2010-04-08 14:40:00,109.39,109.49,109.38,109.44,122600.0,78.6665,78.7384,78.6593,78.7024,122600.0
2010-04-08 14:45:00,109.43,109.55,109.42,109.55,82200.0,78.6952,78.7815,78.6881,78.7815,82200.0
2010-04-08 14:50:00,109.54,109.57,109.52,109.53,232000.0,78.7744,78.7959,78.76,78.7672,232000.0
2010-04-08 14:55:00,109.52,109.55,109.48,109.51,31900.0,78.76,78.7815,78.7312,78.7528,31900.0
2010-04-08 15:00:00,109.52,109.54,109.48,109.5,42300.0,78.76,78.7744,78.7312,78.7456,42300.0
2010-04-08 15:05:00,109.5,109.5,109.43,109.43,37100.0,78.7456,78.7456,78.6952,78.6952,37100.0
2010-04-08 15:10:00,109.44,109.48,109.4,109.4,46200.0,78.7024,78.7312,78.6737,78.6737,46200.0
2010-04-08 15:15:00,109.4,109.48,109.4,109.48,46300.0,78.6737,78.7312,78.6737,78.7312,46300.0
2010-04-08 15:20:00,109.49,109.51,109.46,109.51,47300.0,78.7384,78.7528,78.7168,78.7528,47300.0
2010-04-08 15:25:00,109.51,109.53,109.46,109.46,36100.0,78.7528,78.7672,78.7168,78.7168,36100.0
2010-04-08 15:30:00,109.47,109.51,109.44,109.51,28800.0,78.724,78.7528,78.7024,78.7528,28800.0
2010-04-08 15:35:00,109.51,109.56,109.49,109.49,99000.0,78.7528,78.7887,78.7384,78.7384,99000.0
2010-04-08 15:40:00,109.48,109.49,109.42,109.46,192700.0,78.7312,78.7384,78.6881,78.7168,192700.0
2010-04-08 15:45:00,109.44,109.46,109.41,109.43,144600.0,78.7024,78.7168,78.6809,78.6952,144600.0
2010-04-08 15:50:00,109.43,109.43,109.36,109.36,212200.0,78.6952,78.6952,78.6449,78.6449,212200.0
2010-04-08 15:55:00,109.36,109.39,109.33,109.36,260800.0,78.6449,78.6665,78.6233,78.6449,260800.0
2010-04-09 09:30:00,109.52,109.62,109.48,109.59,98200.0,78.76,78.8319,78.7312,78.8103,98200.0
2010-04-09 09:35:00,109.6,109.61,109.47,109.53,463200.0,78.8175,78.8247,78.724,78.7672,463200.0
2010-04-09 09:40:00,109.54,109.61,109.5,109.51,191900.0,78.7744,78.8247,78.7456,78.7528,191900.0
2010-04-09 09:45:00,109.5,109.55,109.41,109.43,191000.0,78.7456,78.7815,78.6809,78.6952,191000.0
2010-04-09 09:50:00,109.45,109.53,109.42,109.48,127900.0,78.7096,78.7672,78.6881,78.7312,127900.0
2010-04-09 09:55:00,109.49,109.69,109.48,109.67,136900.0,78.7384,78.8822,78.7312,78.8678,136900.0
2010-04-09 10:00:00,109.67,109.84,109.66,109.78,333100.0,78.8678,78.9901,78.8607,78.9469,333100.0
2010-04-09 10:05:00,109.79,109.84,109.78,109.8,78200.0,78.9541,78.9901,78.9469,78.9613,78200.0
2010-04-09 10:10:00,109.8,109.81,109.72,109.73,75100.0,78.9613,78.9685,78.9038,78.911,75100.0
2010-04-09 10:15:00,109.72,109.77,109.71,109.73,47800.0,78.9038,78.9398,78.8966,78.911,47800.0
2010-04-09 10:20:00,109.73,109.76,109.72,109.72,32200.0,78.911,78.9326,78.9038,78.9038,32200.0
2010-04-09 10:25:00,109.71,109.73,109.41,109.53,280300.0,78.8966,78.911,78.6809,78.7672,280300.0
2010-04-09 10:30:00,109.53,109.62,109.41,109.46,214100.0,78.7672,78.8319,78.6809,78.7168,214100.0
2010-04-09 10:35:00,109.46,109.59,109.44,109.59,238400.0,78.7168,78.8103,78.7024,78.8103,238400.0
2010-04-09 10:40:00,109.59,109.66,109.57,109.63,98900.0,78.8103,78.8607,78.7959,78.8391,98900.0
2010-04-09 10:45:00,109.64,109.72,109.63,109.69,61100.0,78.8463,78.9038,78.8391,78.8822,61100.0
2010-04-09 10:50:00,109.69,109.76,109.67,109.71,67500.0,78.8822,78.9326,78.8678,78.8966,67500.0
2010-04-09 10:55:00,109.69,109.7,109.57,109.61,63200.0,78.8822,78.8894,78.7959,78.8247,63200.0
2010-04-09 11:00:00,109.61,109.73,109.6,109.69,91900.0,78.8247,78.911,78.8175,78.8822,91900.0
2010-04-09 11:05:00,109.68,109.7,109.62,109.69,20300.0,78.875,78.8894,78.8319,78.8822,20300.0
2010-04-09 11:10:00,109.69,109.76,109.66,109.76,23700.0,78.8822,78.9326,78.8607,78.9326,23700.0
2010-04-09 11:15:00,109.76,109.78,109.74,109.76,36500.0,78.9326,78.9469,78.9182,78.9326,36500.0
2010-04-09 11:20:00,109.73,109.79,109.73,109.78,47000.0,78.911,78.9541,78.911,78.9469,47000.0
2010-04-09 11:25:00,109.79,109.86,109.79,109.85,70200.0,78.9541,79.0045,78.9541,78.9973,70200.0
2010-04-09 11:30:00,109.85,109.92,109.84,109.85,97600.0,78.9973,79.0476,78.9901,78.9973,97600.0
2010-04-09 11:35:00,109.85,109.9,109.83,109.9,47200.0,78.9973,79.0332,78.9829,79.0332,47200.0
2010-04-09 11:40:00,109.89,109.94,109.87,109.91,53700.0,79.0261,79.062,79.0117,79.0404,53700.0
2010-04-09 11:45:00,109.91,109.92,109.84,109.84,28400.0,79.0404,79.0476,78.9901,78.9901,28400.0
2010-04-09 11:50:00,109.83,109.91,109.83,109.91,30300.0,78.9829,79.0404,78.9829,79.0404,30300.0
2010-04-09 11:55:00,109.9,109.91,109.79,109.81,104800.0,79.0332,79.0404,78.9541,78.9685,104800.0
2010-04-09 12:00:00,109.81,109.83,109.8,109.82,19200.0,78.9685,78.9829,78.9613,78.9757,19200.0
2010-04-09 12:05:00,109.82,109.85,109.82,109.85,134000.0,78.9757,78.9973,78.9757,78.9973,134000.0
2010-04-09 12:10:00,109.85,109.87,109.83,109.85,25600.0,78.9973,79.0117,78.9829,78.9973,25600.0
2010-04-09 12:15:00,109.86,109.89,109.86,109.87,24100.0,79.0045,79.0261,79.0045,79.0117,24100.0
2010-04-09 12:20:00,109.87,109.89,109.86,109.88,31500.0,79.0117,79.0261,79.0045,79.0189,31500.0
2010-04-09 12:25:00,109.87,109.89,109.85,109.87,29800.0,79.0117,79.0261,78.9973,79.0117,29800.0
2010-04-09 12:30:00,109.87,109.87,109.8,109.8,27400.0,79.0117,79.0117,78.9613,78.9613,27400.0
2010-04-09 12:35:00,109.81,109.84,109.79,109.8,34800.0,78.9685,78.9901,78.9541,78.9613,34800.0
2010-04-09 12:40:00,109.79,109.81,109.77,109.79,26500.0,78.9541,78.9685,78.9398,78.9541,26500.0
2010-04-09 12:45:00,109.78,109.78,109.75,109.76,28400.0,78.9469,78.9469,78.9254,78.9326,28400.0
2010-04-09 12:50:00,109.75,109.77,109.72,109.74,26200.0,78.9254,78.9398,78.9038,78.9182,26200.0
2010-04-09 12:55:00,109.74,109.77,109.74,109.75,36200.0,78.9182,78.9398,78.9182,78.9254,36200.0
2010-04-09 13:00:00,109.76,109.77,109.67,109.68,44800.0,78.9326,78.9398,78.8678,78.875,44800.0
2010-04-09 13:05:00,109.68,109.7,109.59,109.62,74000.0,78.875,78.8894,78.8103,78.8319,74000.0
2010-04-09 13:10:00,109.62,109.67,109.59,109.67,29900.0,78.8319,78.8678,78.8103,78.8678,29900.0
2010-04-09 13:15:00,109.65,109.68,109.63,109.66,43300.0,78.8535,78.875,78.8391,78.8607,43300.0
2010-04-09 13:20:00,109.67,109.72,109.67,109.71,54700.0,78.8678,78.9038,78.8678,78.8966,54700.0
2010-04-09 13:25:00,109.7,109.74,109.7,109.73,11000.0,78.8894,78.9182,78.8894,78.911,11000.0
2010-04-09 13:30:00,109.72,109.74,109.7,109.74,19800.0,78.9038,78.9182,78.8894,78.9182,19800.0
2010-04-09 13:35:00,109.74,109.76,109.71,109.75,36600.0,78.9182,78.9326,78.8966,78.9254,36600.0
2010-04-09 13:40:00,109.74,109.77,109.73,109.77,8700.0,78.9182,78.9398,78.911,78.9398,8700.0
2010-04-09 13:45:00,109.77,109.77,109.72,109.73,21100.0,78.9398,78.9398,78.9038,78.911,21100.0
2010-04-09 13:50:00,109.73,109.74,109.72,109.72,14700.0,78.911,78.9182,78.9038,78.9038,14700.0
2010-04-09 13:55:00,109.71,109.71,109.61,109.62,33100.0,78.8966,78.8966,78.8247,78.8319,33100.0
2010-04-09 14:00:00,109.62,109.62,109.53,109.59,100200.0,78.8319,78.8319,78.7672,78.8103,100200.0
2010-04-09 14:05:00,109.6,109.68,109.6,109.68,38900.0,78.8175,78.875,78.8175,78.875,38900.0
2010-04-09 14:10:00,109.68,109.74,109.68,109.71,28500.0,78.875,78.9182,78.875,78.8966,28500.0
2010-04-09 14:15:00,109.71,109.74,109.68,109.73,15000.0,78.8966,78.9182,78.875,78.911,15000.0
2010-04-09 14:20:00,109.73,109.74,109.71,109.71,12200.0,78.911,78.9182,78.8966,78.8966,12200.0
2010-04-09 14:25:00,109.71,109.77,109.71,109.71,25000.0,78.8966,78.9398,78.8966,78.8966,25000.0
2010-04-09 14:30:00,109.7,109.7,109.66,109.68,30200.0,78.8894,78.8894,78.8607,78.875,30200.0
2010-04-09 14:35:00,109.7,109.72,109.67,109.71,25300.0,78.8894,78.9038,78.8678,78.8966,25300.0
2010-04-09 14:40:00,109.73,109.73,109.7,109.72,6900.0,78.911,78.911,78.8894,78.9038,6900.0
2010-04-09 14:45:00,109.71,109.78,109.7,109.76,74600.0,78.8966,78.9469,78.8894,78.9326,74600.0
2010-04-09 14:50:00,109.76,109.77,109.74,109.75,9700.0,78.9326,78.9398,78.9182,78.9254,9700.0
2010-04-09 14:55:00,109.76,109.78,109.68,109.71,27200.0,78.9326,78.9469,78.875,78.8966,27200.0
2010-04-09 15:00:00,109.72,109.76,109.72,109.73,9100.0,78.9038,78.9326,78.9038,78.911,9100.0
2010-04-09 15:05:00,109.73,109.74,109.66,109.69,34400.0,78.911,78.9182,78.8607,78.8822,34400.0
2010-04-09 15:10:00,109.68,109.7,109.63,109.7,29300.0,78.875,78.8894,78.8391,78.8894,29300.0
2010-04-09 15:15:00,109.69,109.71,109.68,109.71,47500.0,78.8822,78.8966,78.875,78.8966,47500.0
2010-04-09 15:20:00,109.71,109.74,109.68,109.71,33300.0,78.8966,78.9182,78.875,78.8966,33300.0
2010-04-09 15:25:00,109.73,109.83,109.72,109.83,68400.0,78.911,78.9829,78.9038,78.9829,68400.0
2010-04-09 15:30:00,109.83,109.87,109.81,109.86,73600.0,78.9829,79.0117,78.9685,79.0045,73600.0
2010-04-09 15:35:00,109.85,109.87,109.84,109.85,36400.0,78.9973,79.0117,78.9901,78.9973,36400.0
2010-04-09 15:40:00,109.84,109.87,109.8,109.83,71200.0,78.9901,79.0117,78.9613,78.9829,71200.0
2010-04-09 15:45:00,109.83,109.92,109.83,109.9,110100.0,78.9829,79.0476,78.9829,79.0332,110100.0
2010-04-09 15:50:00,109.91,110.08,109.89,110.04,205300.0,79.0404,79.1627,79.0261,79.1339,205300.0
2010-04-09 15:55:00,110.04,110.05,109.98,110.02,349300.0,79.1339,79.1411,79.0908,79.1195,349300.0
2010-04-12 09:30:00,110.14,110.18,110.03,110.12,181900.0,79.2058,79.2346,79.1267,79.1915,181900.0
2010-04-12 09:35:00,110.12,110.25,110.11,110.24,204000.0,79.1915,79.2849,79.1843,79.2778,204000.0
2010-04-12 09:40:00,110.24,110.28,110.23,110.27,65700.0,79.2778,79.3065,79.2706,79.2993,65700.0
2010-04-12 09:45:00,110.27,110.3,110.2,110.23,80400.0,79.2993,79.3209,79.249,79.2706,80400.0
2010-04-12 09:50:00,110.22,110.25,110.1,110.1,55500.0,79.2634,79.2849,79.1771,79.1771,55500.0
2010-04-12 09:55:00,110.1,110.13,110.03,110.05,85900.0,79.1771,79.1986,79.1267,79.1411,85900.0
2010-04-12 10:00:00,110.03,110.16,110.01,110.16,65500.0,79.1267,79.2202,79.1123,79.2202,65500.0
2010-04-12 10:05:00,110.16,110.2,110.13,110.14,40800.0,79.2202,79.249,79.1986,79.2058,40800.0
2010-04-12 10:10:00,110.16,110.21,110.16,110.21,56300.0,79.2202,79.2562,79.2202,79.2562,56300.0
2010-04-12 10:15:00,110.21,110.21,110.07,110.1,37800.0,79.2562,79.2562,79.1555,79.1771,37800.0
2010-04-12 10:20:00,110.11,110.2,110.1,110.18,40200.0,79.1843,79.249,79.1771,79.2346,40200.0
2010-04-12 10:25:00,110.18,110.25,110.16,110.25,59000.0,79.2346,79.2849,79.2202,79.2849,59000.0
2010-04-12 10:30:00,110.24,110.25,110.2,110.24,53900.0,79.2778,79.2849,79.249,79.2778,53900.0
2010-04-12 10:35:00,110.23,110.24,110.14,110.16,58600.0,79.2706,79.2778,79.2058,79.2202,58600.0
2010-04-12 10:40:00,110.17,110.25,110.17,110.24,94100.0,79.2274,79.2849,79.2274,79.2778,94100.0
2010-04-12 10:45:00,110.25,110.29,110.22,110.24,68600.0,79.2849,79.3137,79.2634,79.2778,68600.0
2010-04-12 10:50:00,110.24,110.28,110.23,110.26,23800.0,79.2778,79.3065,79.2706,79.2921,23800.0
2010-04-12 10:55:00,110.26,110.28,110.25,110.28,17400.0,79.2921,79.3065,79.2849,79.3065,17400.0
2010-04-12 11:00:00,110.27,110.28,110.25,110.26,14100.0,79.2993,79.3065,79.2849,79.2921,14100.0
2010-04-12 11:05:00,110.25,110.29,110.25,110.28,23200.0,79.2849,79.3137,79.2849,79.3065,23200.0
2010-04-12 11:10:00,110.28,110.28,110.24,110.27,16300.0,79.3065,79.3065,79.2778,79.2993,16300.0
2010-04-12 11:15:00,110.27,110.27,110.15,110.16,42300.0,79.2993,79.2993,79.213,79.2202,42300.0
2010-04-12 11:20:00,110.15,110.19,110.12,110.18,24000.0,79.213,79.2418,79.1915,79.2346,24000.0
2010-04-12 11:25:00,110.19,110.19,110.13,110.14,25000.0,79.2418,79.2418,79.1986,79.2058,25000.0
2010-04-12 11:30:00,110.12,110.18,110.08,110.17,61800.0,79.1915,79.2346,79.1627,79.2274,61800.0
2010-04-12 11:35:00,110.16,110.24,110.16,110.24,35400.0,79.2202,79.2778,79.2202,79.2778,35400.0
2010-04-12 11:40:00,110.24,110.26,110.23,110.26,11900.0,79.2778,79.2921,79.2706,79.2921,11900.0
2010-04-12 11:45:00,110.26,110.27,110.2,110.23,53300.0,79.2921,79.2993,79.249,79.2706,53300.0
2010-04-12 11:50:00,110.22,110.29,110.22,110.25,29000.0,79.2634,79.3137,79.2634,79.2849,29000.0
2010-04-12 11:55:00,110.24,110.26,110.2,110.25,21800.0,79.2778,79.2921,79.249,79.2849,21800.0
2010-04-12 12:00:00,110.25,110.29,110.25,110.28,92700.0,79.2849,79.3137,79.2849,79.3065,92700.0
2010-04-12 12:05:00,110.28,110.29,110.24,110.25,40000.0,79.3065,79.3137,79.2778,79.2849,40000.0
2010-04-12 12:10:00,110.26,110.29,110.25,110.29,11000.0,79.2921,79.3137,79.2849,79.3137,11000.0
2010-04-12 12:15:00,110.29,110.29,110.24,110.25,26700.0,79.3137,79.3137,79.2778,79.2849,26700.0
2010-04-12 12:20:00,110.25,110.26,110.2,110.21,13400.0,79.2849,79.2921,79.249,79.2562,13400.0
2010-04-12 12:25:00,110.21,110.22,110.21,110.21,6500.0,79.2562,79.2634,79.2562,79.2562,6500.0
2010-04-12 12:30:00,110.21,110.24,110.21,110.22,8500.0,79.2562,79.2778,79.2562,79.2634,8500.0
2010-04-12 12:35:00,110.23,110.23,110.2,110.23,6100.0,79.2706,79.2706,79.249,79.2706,6100.0
2010-04-12 12:40:00,110.23,110.26,110.22,110.25,8800.0,79.2706,79.2921,79.2634,79.2849,8800.0
2010-04-12 12:45:00,110.26,110.27,110.2,110.21,17300.0,79.2921,79.2993,79.249,79.2562,17300.0
2010-04-12 12:50:00,110.21,110.28,110.19,110.28,39600.0,79.2562,79.3065,79.2418,79.3065,39600.0
2010-04-12 12:55:00,110.29,110.29,110.25,110.27,46000.0,79.3137,79.3137,79.2849,79.2993,46000.0
2010-04-12 13:00:00,110.29,110.34,110.29,110.32,68100.0,79.3137,79.3497,79.3137,79.3353,68100.0
2010-04-12 13:05:00,110.33,110.36,110.29,110.3,43100.0,79.3425,79.364,79.3137,79.3209,43100.0
2010-04-12 13:10:00,110.3,110.34,110.3,110.33,11000.0,79.3209,79.3497,79.3209,79.3425,11000.0
2010-04-12 13:15:00,110.32,110.35,110.3,110.34,13500.0,79.3353,79.3569,79.3209,79.3497,13500.0
2010-04-12 13:20:00,110.35,110.35,110.29,110.31,30300.0,79.3569,79.3569,79.3137,79.3281,30300.0
2010-04-12 13:25:00,110.31,110.34,110.27,110.28,20300.0,79.3281,79.3497,79.2993,79.3065,20300.0
2010-04-12 13:30:00,110.28,110.33,110.28,110.29,24700.0,79.3065,79.3425,79.3065,79.3137,24700.0
2010-04-12 13:35:00,110.29,110.33,110.28,110.32,18400.0,79.3137,79.3425,79.3065,79.3353,18400.0
2010-04-12 13:40:00,110.31,110.32,110.24,110.25,60100.0,79.3281,79.3353,79.2778,79.2849,60100.0
2010-04-12 13:45:00,110.26,110.29,110.25,110.27,10800.0,79.2921,79.3137,79.2849,79.2993,10800.0
2010-04-12 13:50:00,110.26,110.31,110.22,110.22,49200.0,79.2921,79.3281,79.2634,79.2634,49200.0
2010-04-12 13:55:00,110.22,110.24,110.15,110.15,59400.0,79.2634,79.2778,79.213,79.213,59400.0
2010-04-12 14:00:00,110.15,110.21,110.11,110.13,42100.0,79.213,79.2562,79.1843,79.1986,42100.0
2010-04-12 14:05:00,110.14,110.2,110.14,110.14,83900.0,79.2058,79.249,79.2058,79.2058,83900.0
2010-04-12 14:10:00,110.15,110.21,110.14,110.15,30200.0,79.213,79.2562,79.2058,79.213,30200.0
2010-04-12 14:15:00,110.15,110.19,110.14,110.15,28400.0,79.213,79.2418,79.2058,79.213,28400.0
2010-04-12 14:20:00,110.15,110.2,110.14,110.19,15000.0,79.213,79.249,79.2058,79.2418,15000.0
2010-04-12 14:25:00,110.19,110.23,110.19,110.21,16500.0,79.2418,79.2706,79.2418,79.2562,16500.0
2010-04-12 14:30:00,110.21,110.25,110.19,110.2,66800.0,79.2562,79.2849,79.2418,79.249,66800.0
2010-04-12 14:35:00,110.2,110.22,110.2,110.21,12900.0,79.249,79.2634,79.249,79.2562,12900.0
2010-04-12 14:40:00,110.22,110.23,110.12,110.19,71000.0,79.2634,79.2706,79.1915,79.2418,71000.0
2010-04-12 14:45:00,110.2,110.21,110.17,110.21,31300.0,79.249,79.2562,79.2274,79.2562,31300.0
2010-04-12 14:50:00,110.2,110.23,110.19,110.22,18500.0,79.249,79.2706,79.2418,79.2634,18500.0
2010-04-12 14:55:00,110.23,110.27,110.22,110.24,38700.0,79.2706,79.2993,79.2634,79.2778,38700.0
2010-04-12 15:00:00,110.24,110.26,110.19,110.19,30600.0,79.2778,79.2921,79.2418,79.2418,30600.0
2010-04-12 15:05:00,110.18,110.3,110.17,110.25,78200.0,79.2346,79.3209,79.2274,79.2849,78200.0
2010-04-12 15:10:00,110.25,110.27,110.22,110.26,31800.0,79.2849,79.2993,79.2634,79.2921,31800.0
2010-04-12 15:15:00,110.25,110.25,110.18,110.23,50800.0,79.2849,79.2849,79.2346,79.2706,50800.0
2010-04-12 15:20:00,110.22,110.23,110.07,110.08,125200.0,79.2634,79.2706,79.1555,79.1627,125200.0
2010-04-12 15:25:00,110.09,110.14,110.09,110.13,76000.0,79.1699,79.2058,79.1699,79.1986,76000.0
2010-04-12 15:30:00,110.13,110.14,110.09,110.12,38700.0,79.1986,79.2058,79.1699,79.1915,38700.0
2010-04-12 15:35:00,110.12,110.17,110.12,110.15,59200.0,79.1915,79.2274,79.1915,79.213,59200.0
2010-04-12 15:40:00,110.15,110.15,110.05,110.08,151600.0,79.213,79.213,79.1411,79.1627,151600.0
2010-04-12 15:45:00,110.08,110.09,109.98,110.08,314600.0,79.1627,79.1699,79.0908,79.1627,314600.0
2010-04-12 15:50:00,110.09,110.15,110.03,110.14,161700.0,79.1699,79.213,79.1267,79.2058,161700.0
2010-04-12 15:55:00,110.14,110.18,110.12,110.15,248900.0,79.2058,79.2346,79.1915,79.213,248900.0
2010-04-13 09:30:00,110.0,110.1,109.93,109.94,115500.0,79.1052,79.1771,79.0548,79.062,115500.0
2010-04-13 09:35:00,109.97,109.99,109.9,109.99,67800.0,79.0836,79.098,79.0332,79.098,67800.0
2010-04-13 09:40:00,109.99,110.09,109.92,110.07,93500.0,79.098,79.1699,79.0476,79.1555,93500.0
2010-04-13 09:45:00,110.06,110.14,110.03,110.12,72600.0,79.1483,79.2058,79.1267,79.1915,72600.0
2010-04-13 09:50:00,110.12,110.2,110.1,110.15,81500.0,79.1915,79.249,79.1771,79.213,81500.0
2010-04-13 09:55:00,110.14,110.19,110.08,110.09,86100.0,79.2058,79.2418,79.1627,79.1699,86100.0
2010-04-13 10:00:00,110.08,110.11,109.99,110.08,112500.0,79.1627,79.1843,79.098,79.1627,112500.0
2010-04-13 10:05:00,110.07,110.08,110.02,110.04,41700.0,79.1555,79.1627,79.1195,79.1339,41700.0
2010-04-13 10:10:00,110.03,110.12,110.03,110.08,39800.0,79.1267,79.1915,79.1267,79.1627,39800.0
2010-04-13 10:15:00,110.1,110.12,110.03,110.03,172600.0,79.1771,79.1915,79.1267,79.1267,172600.0
2010-04-13 10:20:00,110.02,110.02,109.85,109.87,335800.0,79.1195,79.1195,78.9973,79.0117,335800.0
2010-04-13 10:25:00,109.87,109.88,109.76,109.78,146400.0,79.0117,79.0189,78.9326,78.9469,146400.0
2010-04-13 10:30:00,109.78,109.8,109.67,109.72,311200.0,78.9469,78.9613,78.8678,78.9038,311200.0
2010-04-13 10:35:00,109.72,109.72,109.53,109.59,259100.0,78.9038,78.9038,78.7672,78.8103,259100.0
2010-04-13 10:40:00,109.59,109.7,109.58,109.68,239600.0,78.8103,78.8894,78.8031,78.875,239600.0
2010-04-13 10:45:00,109.68,109.75,109.66,109.73,96500.0,78.875,78.9254,78.8607,78.911,96500.0
2010-04-13 10:50:00,109.72,109.79,109.71,109.77,85100.0,78.9038,78.9541,78.8966,78.9398,85100.0
2010-04-13 10:55:00,109.78,109.81,109.77,109.78,86700.0,78.9469,78.9685,78.9398,78.9469,86700.0
2010-04-13 11:00:00,109.77,109.84,109.77,109.83,51000.0,78.9398,78.9901,78.9398,78.9829,51000.0
2010-04-13 11:05:00,109.83,109.89,109.81,109.85,87000.0,78.9829,79.0261,78.9685,78.9973,87000.0
2010-04-13 11:10:00,109.85,109.87,109.81,109.86,56700.0,78.9973,79.0117,78.9685,79.0045,56700.0
2010-04-13 11:15:00,109.87,109.96,109.87,109.95,32900.0,79.0117,79.0764,79.0117,79.0692,32900.0
2010-04-13 11:20:00,109.95,109.99,109.94,109.96,61400.0,79.0692,79.098,79.062,79.0764,61400.0
2010-04-13 11:25:00,109.96,110.01,109.95,109.99,62200.0,79.0764,79.1123,79.0692,79.098,62200.0
2010-04-13 11:30:00,110.0,110.06,109.99,110.05,28800.0,79.1052,79.1483,79.098,79.1411,28800.0
2010-04-13 11:35:00,110.03,110.03,109.97,109.99,34500.0,79.1267,79.1267,79.0836,79.098,34500.0
2010-04-13 11:40:00,109.98,110.01,109.97,109.98,18300.0,79.0908,79.1123,79.0836,79.0908,18300.0
2010-04-13 11:45:00,109.97,110.0,109.96,109.98,25100.0,79.0836,79.1052,79.0764,79.0908,25100.0
2010-04-13 11:50:00,109.98,109.98,109.94,109.95,8900.0,79.0908,79.0908,79.062,79.0692,8900.0
2010-04-13 11:55:00,109.96,110.02,109.96,110.02,23600.0,79.0764,79.1195,79.0764,79.1195,23600.0
2010-04-13 12:00:00,110.01,110.01,109.98,109.98,23700.0,79.1123,79.1123,79.0908,79.0908,23700.0
2010-04-13 12:05:00,109.99,110.0,109.97,110.0,55700.0,79.098,79.1052,79.0836,79.1052,55700.0
2010-04-13 12:10:00,110.0,110.03,110.0,110.02,21500.0,79.1052,79.1267,79.1052,79.1195,21500.0
2010-04-13 12:15:00,110.04,110.17,110.03,110.17,67700.0,79.1339,79.2274,79.1267,79.2274,67700.0
2010-04-13 12:20:00,110.19,110.19,110.13,110.16,23500.0,79.2418,79.2418,79.1986,79.2202,23500.0
2010-04-13 12:25:00,110.17,110.2,110.15,110.17,26800.0,79.2274,79.249,79.213,79.2274,26800.0
2010-04-13 12:30:00,110.16,110.18,110.14,110.16,14800.0,79.2202,79.2346,79.2058,79.2202,14800.0
2010-04-13 12:35:00,110.16,110.18,110.13,110.15,32000.0,79.2202,79.2346,79.1986,79.213,32000.0
2010-04-13 12:40:00,110.14,110.17,110.12,110.15,16500.0,79.2058,79.2274,79.1915,79.213,16500.0
2010-04-13 12:45:00,110.14,110.14,110.1,110.11,14100.0,79.2058,79.2058,79.1771,79.1843,14100.0
2010-04-13 12:50:00,110.11,110.13,110.11,110.13,5800.0,79.1843,79.1986,79.1843,79.1986,5800.0
2010-04-13 12:55:00,110.13,110.2,110.12,110.17,29100.0,79.1986,79.249,79.1915,79.2274,29100.0
2010-04-13 13:00:00,110.16,110.19,110.16,110.18,36600.0,79.2202,79.2418,79.2202,79.2346,36600.0
2010-04-13 13:05:00,110.18,110.19,110.17,110.19,7200.0,79.2346,79.2418,79.2274,79.2418,7200.0
2010-04-13 13:10:00,110.18,110.19,110.14,110.15,97500.0,79.2346,79.2418,79.2058,79.213,97500.0
2010-04-13 13:15:00,110.15,110.18,110.12,110.12,26100.0,79.213,79.2346,79.1915,79.1915,26100.0
2010-04-13 13:20:00,110.12,110.14,110.11,110.12,21200.0,79.1915,79.2058,79.1843,79.1915,21200.0
2010-04-13 13:25:00,110.12,110.14,110.12,110.12,17600.0,79.1915,79.2058,79.1915,79.1915,17600.0
2010-04-13 13:30:00,110.11,110.18,110.11,110.18,16100.0,79.1843,79.2346,79.1843,79.2346,16100.0
2010-04-13 13:35:00,110.18,110.2,110.15,110.2,11500.0,79.2346,79.249,79.213,79.249,11500.0
2010-04-13 13:40:00,110.2,110.26,110.19,110.2,115300.0,79.249,79.2921,79.2418,79.249,115300.0
2010-04-13 13:45:00,110.2,110.22,110.15,110.21,61000.0,79.249,79.2634,79.213,79.2562,61000.0
2010-04-13 13:50:00,110.2,110.27,110.2,110.25,55900.0,79.249,79.2993,79.249,79.2849,55900.0
2010-04-13 13:55:00,110.27,110.29,110.24,110.27,100800.0,79.2993,79.3137,79.2778,79.2993,100800.0
2010-04-13 14:00:00,110.27,110.29,110.24,110.26,126400.0,79.2993,79.3137,79.2778,79.2921,126400.0
2010-04-13 14:05:00,110.25,110.26,110.18,110.18,47800.0,79.2849,79.2921,79.2346,79.2346,47800.0
2010-04-13 14:10:00,110.19,110.22,110.18,110.2,53500.0,79.2418,79.2634,79.2346,79.249,53500.0
2010-04-13 14:15:00,110.19,110.23,110.19,110.21,19700.0,79.2418,79.2706,79.2418,79.2562,19700.0
2010-04-13 14:20:00,110.21,110.24,110.19,110.22,22800.0,79.2562,79.2778,79.2418,79.2634,22800.0
2010-04-13 14:25:00,110.22,110.24,110.15,110.18,41200.0,79.2634,79.2778,79.213,79.2346,41200.0
2010-04-13 14:30:00,110.15,110.22,110.15,110.22,31800.0,79.213,79.2634,79.213,79.2634,31800.0
2010-04-13 14:35:00,110.22,110.22,110.16,110.18,47300.0,79.2634,79.2634,79.2202,79.2346,47300.0
2010-04-13 14:40:00,110.19,110.22,110.19,110.19,68500.0,79.2418,79.2634,79.2418,79.2418,68500.0
2010-04-13 14:45:00,110.19,110.22,110.18,110.21,12800.0,79.2418,79.2634,79.2346,79.2562,12800.0
2010-04-13 14:50:00,110.22,110.26,110.21,110.26,54800.0,79.2634,79.2921,79.2562,79.2921,54800.0
2010-04-13 14:55:00,110.26,110.29,110.19,110.21,60600.0,79.2921,79.3137,79.2418,79.2562,60600.0
2010-04-13 15:00:00,110.21,110.23,110.17,110.22,37700.0,79.2562,79.2706,79.2274,79.2634,37700.0
2010-04-13 15:05:00,110.22,110.24,110.22,110.23,24900.0,79.2634,79.2778,79.2634,79.2706,24900.0
2010-04-13 15:10:00,110.23,110.23,110.21,110.22,21000.0,79.2706,79.2706,79.2562,79.2634,21000.0
2010-04-13 15:15:00,110.22,110.4,110.21,110.39,143900.0,79.2634,79.3928,79.2562,79.3856,143900.0
2010-04-13 15:20:00,110.4,110.44,110.36,110.39,133700.0,79.3928,79.4216,79.364,79.3856,133700.0
2010-04-13 15:25:00,110.4,110.42,110.35,110.4,111400.0,79.3928,79.4072,79.3569,79.3928,111400.0
2010-04-13 15:30:00,110.4,110.41,110.36,110.37,23100.0,79.3928,79.4,79.364,79.3712,23100.0
2010-04-13 15:35:00,110.37,110.37,110.34,110.36,72700.0,79.3712,79.3712,79.3497,79.364,72700.0
2010-04-13 15:40:00,110.36,110.39,110.34,110.38,36200.0,79.364,79.3856,79.3497,79.3784,36200.0
2010-04-13 15:45:00,110.38,110.42,110.33,110.35,74200.0,79.3784,79.4072,79.3425,79.3569,74200.0
2010-04-13 15:50:00,110.35,110.38,110.28,110.29,108500.0,79.3569,79.3784,79.3065,79.3137,108500.0
2010-04-13 15:55:00,110.28,110.29,110.24,110.26,186600.0,79.3065,79.3137,79.2778,79.2921,186600.0
2010-04-14 09:30:00,110.6,110.64,110.54,110.56,314400.0,79.5366,79.5654,79.4935,79.5079,314400.0
2010-04-14 09:35:00,110.57,110.62,110.53,110.6,227300.0,79.5151,79.551,79.4863,79.5366,227300.0
2010-04-14 09:40:00,110.61,110.7,110.57,110.68,250800.0,79.5438,79.6086,79.5151,79.5942,250800.0
2010-04-14 09:45:00,110.67,110.82,110.67,110.75,255200.0,79.587,79.6949,79.587,79.6445,255200.0
2010-04-14 09:50:00,110.75,110.76,110.72,110.72,106800.0,79.6445,79.6517,79.6229,79.6229,106800.0
2010-04-14 09:55:00,110.73,110.73,110.64,110.67,76800.0,79.6301,79.6301,79.5654,79.587,76800.0
2010-04-14 10:00:00,110.66,110.72,110.58,110.68,209500.0,79.5798,79.6229,79.5223,79.5942,209500.0
2010-04-14 10:05:00,110.68,110.7,110.63,110.69,93200.0,79.5942,79.6086,79.5582,79.6014,93200.0
2010-04-14 10:10:00,110.68,110.69,110.47,110.49,219300.0,79.5942,79.6014,79.4432,79.4575,219300.0
2010-04-14 10:15:00,110.49,110.59,110.43,110.59,159900.0,79.4575,79.5294,79.4144,79.5294,159900.0
2010-04-14 10:20:00,110.58,110.6,110.54,110.54,84400.0,79.5223,79.5366,79.4935,79.4935,84400.0
2010-04-14 10:25:00,110.53,110.68,110.53,110.66,132100.0,79.4863,79.5942,79.4863,79.5798,132100.0
2010-04-14 10:30:00,110.67,110.75,110.54,110.58,155600.0,79.587,79.6445,79.4935,79.5223,155600.0
2010-04-14 10:35:00,110.59,110.72,110.58,110.71,129800.0,79.5294,79.6229,79.5223,79.6157,129800.0
2010-04-14 10:40:00,110.72,110.78,110.71,110.71,150700.0,79.6229,79.6661,79.6157,79.6157,150700.0
2010-04-14 10:45:00,110.71,110.76,110.7,110.75,101500.0,79.6157,79.6517,79.6086,79.6445,101500.0
2010-04-14 10:50:00,110.75,110.81,110.73,110.75,168000.0,79.6445,79.6877,79.6301,79.6445,168000.0
2010-04-14 10:55:00,110.75,110.79,110.73,110.78,39600.0,79.6445,79.6733,79.6301,79.6661,39600.0
2010-04-14 11:00:00,110.77,110.84,110.77,110.78,94600.0,79.6589,79.7092,79.6589,79.6661,94600.0
2010-04-14 11:05:00,110.77,110.79,110.73,110.75,47100.0,79.6589,79.6733,79.6301,79.6445,47100.0
2010-04-14 11:10:00,110.75,110.79,110.74,110.77,29600.0,79.6445,79.6733,79.6373,79.6589,29600.0
2010-04-14 11:15:00,110.76,110.79,110.74,110.78,75100.0,79.6517,79.6733,79.6373,79.6661,75100.0
2010-04-14 11:20:00,110.77,110.82,110.77,110.8,31000.0,79.6589,79.6949,79.6589,79.6805,31000.0
2010-04-14 11:25:00,110.8,110.88,110.78,110.87,122600.0,79.6805,79.738,79.6661,79.7308,122600.0
2010-04-14 11:30:00,110.87,110.87,110.78,110.78,42400.0,79.7308,79.7308,79.6661,79.6661,42400.0
2010-04-14 11:35:00,110.78,110.83,110.78,110.79,39600.0,79.6661,79.702,79.6661,79.6733,39600.0
2010-04-14 11:40:00,110.8,110.82,110.8,110.81,33800.0,79.6805,79.6949,79.6805,79.6877,33800.0
2010-04-14 11:45:00,110.82,110.82,110.74,110.74,41100.0,79.6949,79.6949,79.6373,79.6373,41100.0
2010-04-14 11:50:00,110.73,110.75,110.71,110.73,59400.0,79.6301,79.6445,79.6157,79.6301,59400.0
2010-04-14 11:55:00,110.74,110.75,110.71,110.73,23900.0,79.6373,79.6445,79.6157,79.6301,23900.0
2010-04-14 12:00:00,110.74,110.75,110.72,110.73,19100.0,79.6373,79.6445,79.6229,79.6301,19100.0
2010-04-14 12:05:00,110.74,110.75,110.73,110.74,11700.0,79.6373,79.6445,79.6301,79.6373,11700.0
2010-04-14 12:10:00,110.73,110.78,110.73,110.78,38600.0,79.6301,79.6661,79.6301,79.6661,38600.0
2010-04-14 12:15:00,110.79,110.81,110.77,110.79,35500.0,79.6733,79.6877,79.6589,79.6733,35500.0
2010-04-14 12:20:00,110.79,110.83,110.77,110.77,65700.0,79.6733,79.702,79.6589,79.6589,65700.0
2010-04-14 12:25:00,110.77,110.84,110.76,110.83,47100.0,79.6589,79.7092,79.6517,79.702,47100.0
2010-04-14 12:30:00,110.83,110.88,110.82,110.85,106400.0,79.702,79.738,79.6949,79.7164,106400.0
2010-04-14 12:35:00,110.85,110.91,110.85,110.88,45000.0,79.7164,79.7596,79.7164,79.738,45000.0
2010-04-14 12:40:00,110.88,110.9,110.84,110.85,31800.0,79.738,79.7524,79.7092,79.7164,31800.0
2010-04-14 12:45:00,110.85,110.87,110.85,110.86,15100.0,79.7164,79.7308,79.7164,79.7236,15100.0
2010-04-14 12:50:00,110.88,110.88,110.83,110.86,54600.0,79.738,79.738,79.702,79.7236,54600.0
2010-04-14 12:55:00,110.87,110.89,110.86,110.89,33900.0,79.7308,79.7452,79.7236,79.7452,33900.0
2010-04-14 13:00:00,110.89,110.91,110.88,110.88,23700.0,79.7452,79.7596,79.738,79.738,23700.0
2010-04-14 13:05:00,110.88,110.9,110.87,110.89,31700.0,79.738,79.7524,79.7308,79.7452,31700.0
2010-04-14 13:10:00,110.88,110.91,110.88,110.89,14200.0,79.738,79.7596,79.738,79.7452,14200.0
2010-04-14 13:15:00,110.9,110.92,110.89,110.91,100700.0,79.7524,79.7668,79.7452,79.7596,100700.0
2010-04-14 13:20:00,110.91,110.92,110.89,110.91,58200.0,79.7596,79.7668,79.7452,79.7596,58200.0
2010-04-14 13:25:00,110.91,110.97,110.91,110.96,49000.0,79.7596,79.8027,79.7596,79.7955,49000.0
2010-04-14 13:30:00,110.96,110.98,110.93,110.95,93000.0,79.7955,79.8099,79.774,79.7883,93000.0
2010-04-14 13:35:00,110.95,110.95,110.92,110.92,33500.0,79.7883,79.7883,79.7668,79.7668,33500.0
2010-04-14 13:40:00,110.92,110.92,110.84,110.85,77600.0,79.7668,79.7668,79.7092,79.7164,77600.0
2010-04-14 13:45:00,110.86,110.92,110.86,110.91,43100.0,79.7236,79.7668,79.7236,79.7596,43100.0
2010-04-14 13:50:00,110.9,110.93,110.9,110.9,50900.0,79.7524,79.774,79.7524,79.7524,50900.0
2010-04-14 13:55:00,110.9,110.91,110.87,110.88,83400.0,79.7524,79.7596,79.7308,79.738,83400.0
2010-04-14 14:00:00,110.88,110.94,110.88,110.93,61000.0,79.738,79.7811,79.738,79.774,61000.0
2010-04-14 14:05:00,110.94,110.99,110.93,110.95,70400.0,79.7811,79.8171,79.774,79.7883,70400.0
2010-04-14 14:10:00,110.95,110.99,110.95,110.98,64000.0,79.7883,79.8171,79.7883,79.8099,64000.0
2010-04-14 14:15:00,110.98,111.0,110.98,111.0,32300.0,79.8099,79.8243,79.8099,79.8243,32300.0
2010-04-14 14:20:00,111.0,111.06,110.99,111.02,141000.0,79.8243,79.8674,79.8171,79.8387,141000.0
2010-04-14 14:25:00,111.03,111.07,111.01,111.06,38400.0,79.8459,79.8746,79.8315,79.8674,38400.0
2010-04-14 14:30:00,111.07,111.12,111.06,111.09,99600.0,79.8746,79.9106,79.8674,79.889,99600.0
2010-04-14 14:35:00,111.08,111.14,111.07,111.13,69100.0,79.8818,79.925,79.8746,79.9178,69100.0
2010-04-14 14:40:00,111.13,111.13,111.11,111.11,62100.0,79.9178,79.9178,79.9034,79.9034,62100.0
2010-04-14 14:45:00,111.11,111.13,111.09,111.12,93200.0,79.9034,79.9178,79.889,79.9106,93200.0
2010-04-14 14:50:00,111.11,111.13,111.09,111.11,34300.0,79.9034,79.9178,79.889,79.9034,34300.0
2010-04-14 14:55:00,111.11,111.15,111.1,111.14,68600.0,79.9034,79.9322,79.8962,79.925,68600.0
2010-04-14 15:00:00,111.14,111.15,111.1,111.12,105600.0,79.925,79.9322,79.8962,79.9106,105600.0
2010-04-14 15:05:00,111.11,111.13,111.09,111.13,81200.0,79.9034,79.9178,79.889,79.9178,81200.0
2010-04-14 15:10:00,111.12,111.16,111.12,111.14,68800.0,79.9106,79.9394,79.9106,79.925,68800.0
2010-04-14 15:15:00,111.12,111.14,111.08,111.08,39500.0,79.9106,79.925,79.8818,79.8818,39500.0
2010-04-14 15:20:00,111.08,111.13,111.08,111.12,51500.0,79.8818,79.9178,79.8818,79.9106,51500.0
2010-04-14 15:25:00,111.13,111.15,111.1,111.15,97800.0,79.9178,79.9322,79.8962,79.9322,97800.0
2010-04-14 15:30:00,111.15,111.25,111.15,111.21,257100.0,79.9322,80.0041,79.9322,79.9753,257100.0
2010-04-14 15:35:00,111.22,111.27,111.21,111.24,161100.0,79.9825,80.0185,79.9753,79.9969,161100.0
2010-04-14 15:40:00,111.25,111.28,111.21,111.25,211700.0,80.0041,80.0257,79.9753,80.0041,211700.0
2010-04-14 15:45:00,111.26,111.26,111.21,111.24,143000.0,80.0113,80.0113,79.9753,79.9969,143000.0
2010-04-14 15:50:00,111.24,111.32,111.22,111.27,151700.0,79.9969,80.0544,79.9825,80.0185,151700.0
2010-04-14 15:55:00,111.27,111.3,111.26,111.29,176700.0,80.0185,80.04,80.0113,80.0328,176700.0
2010-04-15 09:30:00,111.08,111.21,111.04,111.16,1129900.0,79.8818,79.9753,79.8531,79.9394,1129900.0
2010-04-15 09:35:00,111.16,111.16,111.1,111.14,382700.0,79.9394,79.9394,79.8962,79.925,382700.0
2010-04-15 09:40:00,111.14,111.17,111.11,111.14,101000.0,79.925,79.9465,79.9034,79.925,101000.0
2010-04-15 09:45:00,111.14,111.15,111.09,111.15,157000.0,79.925,79.9322,79.889,79.9322,157000.0
2010-04-15 09:50:00,111.15,111.16,111.12,111.12,124100.0,79.9322,79.9394,79.9106,79.9106,124100.0
2010-04-15 09:55:00,111.12,111.14,111.05,111.1,153900.0,79.9106,79.925,79.8603,79.8962,153900.0
2010-04-15 10:00:00,111.1,111.13,111.04,111.13,251200.0,79.8962,79.9178,79.8531,79.9178,251200.0
2010-04-15 10:05:00,111.14,111.23,111.14,111.2,110800.0,79.925,79.9897,79.925,79.9681,110800.0
2010-04-15 10:10:00,111.2,111.22,111.15,111.17,91300.0,79.9681,79.9825,79.9322,79.9465,91300.0
2010-04-15 10:15:00,111.18,111.24,111.17,111.2,92700.0,79.9537,79.9969,79.9465,79.9681,92700.0
2010-04-15 10:20:00,111.19,111.26,111.17,111.26,94400.0,79.9609,80.0113,79.9465,80.0113,94400.0
2010-04-15 10:25:00,111.27,111.29,111.21,111.22,67200.0,80.0185,80.0328,79.9753,79.9825,67200.0
2010-04-15 10:30:00,111.21,111.27,111.19,111.26,50100.0,79.9753,80.0185,79.9609,80.0113,50100.0
2010-04-15 10:35:00,111.27,111.35,111.27,111.3,137500.0,80.0185,80.076,80.0185,80.04,137500.0
2010-04-15 10:40:00,111.31,111.4,111.3,111.39,95800.0,80.0472,80.112,80.04,80.1048,95800.0
2010-04-15 10:45:00,111.4,111.42,111.34,111.36,123800.0,80.112,80.1263,80.0688,80.0832,123800.0
2010-04-15 10:50:00,111.37,111.4,111.36,111.38,54600.0,80.0904,80.112,80.0832,80.0976,54600.0
2010-04-15 10:55:00,111.38,111.4,111.35,111.39,41100.0,80.0976,80.112,80.076,80.1048,41100.0
2010-04-15 11:00:00,111.38,111.43,111.37,111.41,90000.0,80.0976,80.1335,80.0904,80.1191,90000.0
2010-04-15 11:05:00,111.4,111.43,111.39,111.4,49600.0,80.112,80.1335,80.1048,80.112,49600.0
2010-04-15 11:10:00,111.41,111.42,111.32,111.34,90500.0,80.1191,80.1263,80.0544,80.0688,90500.0
2010-04-15 11:15:00,111.34,111.36,111.28,111.31,71600.0,80.0688,80.0832,80.0257,80.0472,71600.0
2010-04-15 11:20:00,111.3,111.37,111.26,111.33,94800.0,80.04,80.0904,80.0113,80.0616,94800.0
2010-04-15 11:25:00,111.33,111.33,111.21,111.24,138100.0,80.0616,80.0616,79.9753,79.9969,138100.0
2010-04-15 11:30:00,111.24,111.24,111.16,111.24,97600.0,79.9969,79.9969,79.9394,79.9969,97600.0
2010-04-15 11:35:00,111.24,111.32,111.23,111.31,47000.0,79.9969,80.0544,79.9897,80.0472,47000.0
2010-04-15 11:40:00,111.3,111.32,111.23,111.24,44400.0,80.04,80.0544,79.9897,79.9969,44400.0
2010-04-15 11:45:00,111.25,111.25,111.13,111.16,166500.0,80.0041,80.0041,79.9178,79.9394,166500.0
2010-04-15 11:50:00,111.18,111.22,111.16,111.21,56700.0,79.9537,79.9825,79.9394,79.9753,56700.0
2010-04-15 11:55:00,111.21,111.22,111.13,111.2,103100.0,79.9753,79.9825,79.9178,79.9681,103100.0
2010-04-15 12:00:00,111.2,111.21,111.1,111.16,102300.0,79.9681,79.9753,79.8962,79.9394,102300.0
2010-04-15 12:05:00,111.15,111.2,111.12,111.18,34700.0,79.9322,79.9681,79.9106,79.9537,34700.0
2010-04-15 12:10:00,111.18,111.25,111.08,111.23,150000.0,79.9537,80.0041,79.8818,79.9897,150000.0
2010-04-15 12:15:00,111.22,111.28,111.22,111.27,18900.0,79.9825,80.0257,79.9825,80.0185,18900.0
2010-04-15 12:20:00,111.25,111.31,111.21,111.24,81700.0,80.0041,80.0472,79.9753,79.9969,81700.0
2010-04-15 12:25:00,111.24,111.24,111.18,111.23,64500.0,79.9969,79.9969,79.9537,79.9897,64500.0
2010-04-15 12:30:00,111.23,111.23,111.18,111.2,42700.0,79.9897,79.9897,79.9537,79.9681,42700.0
2010-04-15 12:35:00,111.2,111.26,111.19,111.26,29200.0,79.9681,80.0113,79.9609,80.0113,29200.0
2010-04-15 12:40:00,111.25,111.25,111.21,111.24,22900.0,80.0041,80.0041,79.9753,79.9969,22900.0
2010-04-15 12:45:00,111.24,111.29,111.23,111.28,52400.0,79.9969,80.0328,79.9897,80.0257,52400.0
2010-04-15 12:50:00,111.28,111.3,111.26,111.28,59500.0,80.0257,80.04,80.0113,80.0257,59500.0
2010-04-15 12:55:00,111.29,111.35,111.28,111.35,109800.0,80.0328,80.076,80.0257,80.076,109800.0
2010-04-15 13:00:00,111.35,111.38,111.29,111.31,142000.0,80.076,80.0976,80.0328,80.0472,142000.0
2010-04-15 13:05:00,111.32,111.38,111.32,111.37,60700.0,80.0544,80.0976,80.0544,80.0904,60700.0
2010-04-15 13:10:00,111.37,111.43,111.37,111.43,96500.0,80.0904,80.1335,80.0904,80.1335,96500.0
2010-04-15 13:15:00,111.43,111.44,111.41,111.44,101000.0,80.1335,80.1407,80.1191,80.1407,101000.0
2010-04-15 13:20:00,111.43,111.48,111.42,111.45,52900.0,80.1335,80.1695,80.1263,80.1479,52900.0
2010-04-15 13:25:00,111.45,111.51,111.45,111.49,92200.0,80.1479,80.1911,80.1479,80.1767,92200.0
2010-04-15 13:30:00,111.49,111.5,111.46,111.47,33700.0,80.1767,80.1839,80.1551,80.1623,33700.0
2010-04-15 13:35:00,111.46,111.5,111.46,111.49,21000.0,80.1551,80.1839,80.1551,80.1767,21000.0
2010-04-15 13:40:00,111.49,111.51,111.49,111.5,74400.0,80.1767,80.1911,80.1767,80.1839,74400.0
2010-04-15 13:45:00,111.51,111.52,111.43,111.43,63700.0,80.1911,80.1982,80.1335,80.1335,63700.0
2010-04-15 13:50:00,111.44,111.48,111.41,111.48,42700.0,80.1407,80.1695,80.1191,80.1695,42700.0
2010-04-15 13:55:00,111.48,111.48,111.43,111.46,68600.0,80.1695,80.1695,80.1335,80.1551,68600.0
2010-04-15 14:00:00,111.47,111.5,111.44,111.48,59500.0,80.1623,80.1839,80.1407,80.1695,59500.0
2010-04-15 14:05:00,111.5,111.51,111.43,111.44,82700.0,80.1839,80.1911,80.1335,80.1407,82700.0
2010-04-15 14:10:00,111.45,111.48,111.43,111.47,32400.0,80.1479,80.1695,80.1335,80.1623,32400.0
2010-04-15 14:15:00,111.46,111.49,111.43,111.47,46600.0,80.1551,80.1767,80.1335,80.1623,46600.0
2010-04-15 14:20:00,111.47,111.53,111.47,111.53,60900.0,80.1623,80.2054,80.1623,80.2054,60900.0
2010-04-15 14:25:00,111.53,111.53,111.5,111.5,48500.0,80.2054,80.2054,80.1839,80.1839,48500.0
2010-04-15 14:30:00,111.5,111.54,111.5,111.51,55100.0,80.1839,80.2126,80.1839,80.1911,55100.0
2010-04-15 14:35:00,111.51,111.51,111.44,111.48,30000.0,80.1911,80.1911,80.1407,80.1695,30000.0
2010-04-15 14:40:00,111.48,111.5,111.45,111.47,48000.0,80.1695,80.1839,80.1479,80.1623,48000.0
2010-04-15 14:45:00,111.48,111.54,111.48,111.51,40400.0,80.1695,80.2126,80.1695,80.1911,40400.0
2010-04-15 14:50:00,111.51,111.59,111.51,111.56,85700.0,80.1911,80.2486,80.1911,80.227,85700.0
2010-04-15 14:55:00,111.57,111.61,111.55,111.6,68600.0,80.2342,80.263,80.2198,80.2558,68600.0
2010-04-15 15:00:00,111.62,111.62,111.52,111.53,78800.0,80.2702,80.2702,80.1982,80.2054,78800.0
2010-04-15 15:05:00,111.53,111.55,111.52,111.54,57000.0,80.2054,80.2198,80.1982,80.2126,57000.0
2010-04-15 15:10:00,111.53,111.57,111.48,111.49,59000.0,80.2054,80.2342,80.1695,80.1767,59000.0
2010-04-15 15:15:00,111.48,111.53,111.48,111.51,56200.0,80.1695,80.2054,80.1695,80.1911,56200.0
2010-04-15 15:20:00,111.51,111.53,111.48,111.49,100200.0,80.1911,80.2054,80.1695,80.1767,100200.0
2010-04-15 15:25:00,111.49,111.51,111.42,111.43,122100.0,80.1767,80.1911,80.1263,80.1335,122100.0
2010-04-15 15:30:00,111.43,111.46,111.33,111.35,127700.0,80.1335,80.1551,80.0616,80.076,127700.0
2010-04-15 15:35:00,111.35,111.38,111.32,111.32,113100.0,80.076,80.0976,80.0544,80.0544,113100.0
2010-04-15 15:40:00,111.32,111.43,111.32,111.4,125900.0,80.0544,80.1335,80.0544,80.112,125900.0
2010-04-15 15:45:00,111.4,111.51,111.36,111.49,151200.0,80.112,80.1911,80.0832,80.1767,151200.0
2010-04-15 15:50:00,111.48,111.49,111.43,111.48,96600.0,80.1695,80.1767,80.1335,80.1695,96600.0
2010-04-15 15:55:00,111.48,111.56,111.46,111.55,159600.0,80.1695,80.227,80.1551,80.2198,159600.0
2010-04-16 09:30:00,111.25,111.35,111.2,111.32,429900.0,80.0704,80.1424,80.0344,80.1208,429900.0
2010-04-16 09:35:00,111.33,111.4,111.25,111.39,217200.0,80.128,80.1783,80.0704,80.1712,217200.0
2010-04-16 09:40:00,111.38,111.4,111.21,111.22,150000.0,80.164,80.1783,80.0416,80.0488,150000.0
2010-04-16 09:45:00,111.22,111.25,111.17,111.18,286100.0,80.0488,80.0704,80.0128,80.02,286100.0
2010-04-16 09:50:00,111.17,111.23,111.0,111.05,268900.0,80.0128,80.056,79.8905,79.9264,268900.0
2010-04-16 09:55:00,111.05,111.2,111.0,111.11,378000.0,79.9264,80.0344,79.8905,79.9696,378000.0
2010-04-16 10:00:00,111.1,111.3,111.08,111.29,233300.0,79.9624,80.1064,79.948,80.0992,233300.0
2010-04-16 10:05:00,111.29,111.39,111.29,111.3,168500.0,80.0992,80.1712,80.0992,80.1064,168500.0
2010-04-16 10:10:00,111.3,111.37,111.26,111.35,127200.0,80.1064,80.1568,80.0776,80.1424,127200.0
2010-04-16 10:15:00,111.35,111.5,111.34,111.47,338400.0,80.1424,80.2503,80.1352,80.2287,338400.0
2010-04-16 10:20:00,111.46,111.5,111.34,111.34,134000.0,80.2215,80.2503,80.1352,80.1352,134000.0
2010-04-16 10:25:00,111.35,111.45,111.33,111.39,648900.0,80.1424,80.2143,80.128,80.1712,648900.0
2010-04-16 10:30:00,111.39,111.47,111.39,111.43,117300.0,80.1712,80.2287,80.1712,80.1999,117300.0
2010-04-16 10:35:00,111.43,111.45,110.98,110.99,820400.0,80.1999,80.2143,79.8761,79.8833,820400.0
2010-04-16 10:40:00,110.99,111.23,110.95,111.15,737200.0,79.8833,80.056,79.8545,79.9984,737200.0
2010-04-16 10:45:00,111.15,111.2,110.96,110.97,351400.0,79.9984,80.0344,79.8617,79.8689,351400.0
2010-04-16 10:50:00,110.97,111.01,110.62,110.7,1111300.0,79.8689,79.8977,79.617,79.6745,1111300.0
2010-04-16 10:55:00,110.7,110.91,110.66,110.85,619700.0,79.6745,79.8257,79.6457,79.7825,619700.0
2010-04-16 11:00:00,110.85,110.93,110.79,110.89,414800.0,79.7825,79.8401,79.7393,79.8113,414800.0
2010-04-16 11:05:00,110.89,110.98,110.76,110.76,370800.0,79.8113,79.8761,79.7177,79.7177,370800.0
2010-04-16 11:10:00,110.76,110.78,110.55,110.55,393300.0,79.7177,79.7321,79.5666,79.5666,393300.0
2010-04-16 11:15:00,110.55,110.57,110.06,110.08,1286000.0,79.5666,79.581,79.2139,79.2283,1286000.0
2010-04-16 11:20:00,110.11,110.4,110.09,110.36,469900.0,79.2499,79.4586,79.2355,79.4298,469900.0
2010-04-16 11:25:00,110.36,110.47,110.27,110.27,447100.0,79.4298,79.509,79.365,79.365,447100.0
2010-04-16 11:30:00,110.28,110.28,110.12,110.16,557800.0,79.3722,79.3722,79.2571,79.2859,557800.0
2010-04-16 11:35:00,110.17,110.36,110.17,110.28,345300.0,79.2931,79.4298,79.2931,79.3722,345300.0
2010-04-16 11:40:00,110.3,110.4,110.29,110.35,173400.0,79.3866,79.4586,79.3794,79.4226,173400.0
2010-04-16 11:45:00,110.35,110.35,110.11,110.16,270300.0,79.4226,79.4226,79.2499,79.2859,270300.0
2010-04-16 11:50:00,110.14,110.25,109.97,110.19,836100.0,79.2715,79.3507,79.1491,79.3075,836100.0
2010-04-16 11:55:00,110.19,110.23,110.03,110.11,403600.0,79.3075,79.3363,79.1923,79.2499,403600.0
2010-04-16 12:00:00,110.11,110.11,109.87,109.98,341500.0,79.2499,79.2499,79.0772,79.1563,341500.0
2010-04-16 12:05:00,109.97,110.09,109.9,110.08,207700.0,79.1491,79.2355,79.0987,79.2283,207700.0
2010-04-16 12:10:00,110.09,110.17,110.02,110.07,195500.0,79.2355,79.2931,79.1851,79.2211,195500.0
2010-04-16 12:15:00,110.08,110.09,109.99,110.01,68200.0,79.2283,79.2355,79.1635,79.1779,68200.0
2010-04-16 12:20:00,110.01,110.09,109.99,110.08,97800.0,79.1779,79.2355,79.1635,79.2283,97800.0
2010-04-16 12:25:00,110.08,110.1,110.02,110.04,111300.0,79.2283,79.2427,79.1851,79.1995,111300.0
2010-04-16 12:30:00,110.05,110.06,109.88,109.96,203200.0,79.2067,79.2139,79.0844,79.1419,203200.0
2010-04-16 12:35:00,109.95,109.96,109.7,109.72,479600.0,79.1347,79.1419,78.9548,78.9692,479600.0
2010-04-16 12:40:00,109.71,109.86,109.7,109.86,247100.0,78.962,79.07,78.9548,79.07,247100.0
2010-04-16 12:45:00,109.87,109.96,109.84,109.88,263200.0,79.0772,79.1419,79.0556,79.0844,263200.0
2010-04-16 12:50:00,109.88,109.98,109.84,109.94,104100.0,79.0844,79.1563,79.0556,79.1275,104100.0
2010-04-16 12:55:00,109.95,110.07,109.9,110.04,248900.0,79.1347,79.2211,79.0987,79.1995,248900.0
2010-04-16 13:00:00,110.03,110.15,110.03,110.06,207900.0,79.1923,79.2787,79.1923,79.2139,207900.0
2010-04-16 13:05:00,110.07,110.15,110.06,110.1,254600.0,79.2211,79.2787,79.2139,79.2427,254600.0
2010-04-16 13:10:00,110.12,110.15,110.03,110.04,173100.0,79.2571,79.2787,79.1923,79.1995,173100.0
2010-04-16 13:15:00,110.03,110.04,109.91,109.94,128000.0,79.1923,79.1995,79.1059,79.1275,128000.0
2010-04-16 13:20:00,109.94,109.99,109.91,109.93,50800.0,79.1275,79.1635,79.1059,79.1203,50800.0
2010-04-16 13:25:00,109.93,110.03,109.92,109.94,128300.0,79.1203,79.1923,79.1131,79.1275,128300.0
2010-04-16 13:30:00,109.94,110.0,109.93,109.95,80300.0,79.1275,79.1707,79.1203,79.1347,80300.0
2010-04-16 13:35:00,109.95,110.01,109.9,110.01,60200.0,79.1347,79.1779,79.0987,79.1779,60200.0
2010-04-16 13:40:00,110.02,110.12,110.01,110.07,71800.0,79.1851,79.2571,79.1779,79.2211,71800.0
2010-04-16 13:45:00,110.09,110.1,109.94,109.99,85100.0,79.2355,79.2427,79.1275,79.1635,85100.0
2010-04-16 13:50:00,110.0,110.1,109.97,110.05,73600.0,79.1707,79.2427,79.1491,79.2067,73600.0
2010-04-16 13:55:00,110.06,110.13,110.03,110.13,52200.0,79.2139,79.2643,79.1923,79.2643,52200.0
2010-04-16 14:00:00,110.11,110.22,110.1,110.19,114300.0,79.2499,79.3291,79.2427,79.3075,114300.0
2010-04-16 14:05:00,110.18,110.42,110.18,110.41,323300.0,79.3003,79.473,79.3003,79.4658,323300.0
2010-04-16 14:10:00,110.41,110.42,110.36,110.38,70300.0,79.4658,79.473,79.4298,79.4442,70300.0
2010-04-16 14:15:00,110.39,110.52,110.39,110.43,238500.0,79.4514,79.545,79.4514,79.4802,238500.0
2010-04-16 14:20:00,110.42,110.53,110.42,110.48,119900.0,79.473,79.5522,79.473,79.5162,119900.0
2010-04-16 14:25:00,110.49,110.5,110.39,110.43,65600.0,79.5234,79.5306,79.4514,79.4802,65600.0
2010-04-16 14:30:00,110.44,110.5,110.43,110.5,49700.0,79.4874,79.5306,79.4802,79.5306,49700.0
2010-04-16 14:35:00,110.5,110.5,110.37,110.38,139900.0,79.5306,79.5306,79.437,79.4442,139900.0
2010-04-16 14:40:00,110.37,110.47,110.35,110.41,139900.0,79.437,79.509,79.4226,79.4658,139900.0
2010-04-16 14:45:00,110.42,110.42,110.29,110.32,158900.0,79.473,79.473,79.3794,79.401,158900.0
2010-04-16 14:50:00,110.32,110.36,110.3,110.35,83200.0,79.401,79.4298,79.3866,79.4226,83200.0
2010-04-16 14:55:00,110.33,110.36,110.2,110.22,75300.0,79.4082,79.4298,79.3147,79.3291,75300.0
2010-04-16 15:00:00,110.2,110.28,110.14,110.19,227000.0,79.3147,79.3722,79.2715,79.3075,227000.0
2010-04-16 15:05:00,110.19,110.29,110.12,110.27,442700.0,79.3075,79.3794,79.2571,79.365,442700.0
2010-04-16 15:10:00,110.28,110.33,110.23,110.27,151000.0,79.3722,79.4082,79.3363,79.365,151000.0
2010-04-16 15:15:00,110.27,110.29,110.18,110.21,123400.0,79.365,79.3794,79.3003,79.3219,123400.0
2010-04-16 15:20:00,110.21,110.27,110.16,110.24,139200.0,79.3219,79.365,79.2859,79.3435,139200.0
2010-04-16 15:25:00,110.23,110.29,110.21,110.26,96700.0,79.3363,79.3794,79.3219,79.3579,96700.0
2010-04-16 15:30:00,110.26,110.34,110.15,110.3,181400.0,79.3579,79.4154,79.2787,79.3866,181400.0
2010-04-16 15:35:00,110.3,110.42,110.26,110.42,238600.0,79.3866,79.473,79.3579,79.473,238600.0
2010-04-16 15:40:00,110.42,110.49,110.35,110.49,151800.0,79.473,79.5234,79.4226,79.5234,151800.0
2010-04-16 15:45:00,110.49,110.59,110.34,110.38,498500.0,79.5234,79.5954,79.4154,79.4442,498500.0
2010-04-16 15:50:00,110.38,110.4,110.27,110.27,182700.0,79.4442,79.4586,79.365,79.365,182700.0
2010-04-16 15:55:00,110.26,110.26,110.12,110.17,502100.0,79.3579,79.3579,79.2571,79.2931,502100.0
2010-04-19 09:30:00,109.86,110.25,109.86,110.24,372200.0,79.07,79.3507,79.07,79.3435,372200.0
2010-04-19 09:35:00,110.24,110.34,110.17,110.18,356500.0,79.3435,79.4154,79.2931,79.3003,356500.0
2010-04-19 09:40:00,110.18,110.22,110.09,110.17,153700.0,79.3003,79.3291,79.2355,79.2931,153700.0
2010-04-19 09:45:00,110.18,110.21,110.1,110.17,145300.0,79.3003,79.3219,79.2427,79.2931,145300.0
2010-04-19 09:50:00,110.17,110.36,110.15,110.35,284000.0,79.2931,79.4298,79.2787,79.4226,284000.0
2010-04-19 09:55:00,110.35,110.48,110.3,110.32,299200.0,79.4226,79.5162,79.3866,79.401,299200.0
2010-04-19 10:00:00,110.34,110.52,110.33,110.36,199200.0,79.4154,79.545,79.4082,79.4298,199200.0
2010-04-19 10:05:00,110.35,110.44,110.29,110.42,287000.0,79.4226,79.4874,79.3794,79.473,287000.0
2010-04-19 10:10:00,110.42,110.47,110.34,110.43,436500.0,79.473,79.509,79.4154,79.4802,436500.0
2010-04-19 10:15:00,110.44,110.56,110.42,110.46,155400.0,79.4874,79.5738,79.473,79.5018,155400.0
2010-04-19 10:20:00,110.46,110.5,110.36,110.38,110600.0,79.5018,79.5306,79.4298,79.4442,110600.0
2010-04-19 10:25:00,110.41,110.42,110.24,110.26,129400.0,79.4658,79.473,79.3435,79.3579,129400.0
2010-04-19 10:30:00,110.27,110.3,110.21,110.25,105200.0,79.365,79.3866,79.3219,79.3507,105200.0
2010-04-19 10:35:00,110.24,110.25,110.12,110.25,210900.0,79.3435,79.3507,79.2571,79.3507,210900.0
2010-04-19 10:40:00,110.26,110.31,110.19,110.27,118600.0,79.3579,79.3938,79.3075,79.365,118600.0
2010-04-19 10:45:00,110.27,110.33,110.25,110.25,81100.0,79.365,79.4082,79.3507,79.3507,81100.0
2010-04-19 10:50:00,110.25,110.28,110.18,110.22,75800.0,79.3507,79.3722,79.3003,79.3291,75800.0
2010-04-19 10:55:00,110.22,110.28,110.14,110.23,96200.0,79.3291,79.3722,79.2715,79.3363,96200.0
2010-04-19 11:00:00,110.22,110.28,110.13,110.13,165700.0,79.3291,79.3722,79.2643,79.2643,165700.0
2010-04-19 11:05:00,110.12,110.24,110.12,110.15,108500.0,79.2571,79.3435,79.2571,79.2787,108500.0
2010-04-19 11:10:00,110.14,110.16,110.06,110.08,88700.0,79.2715,79.2859,79.2139,79.2283,88700.0
2010-04-19 11:15:00,110.07,110.2,110.06,110.18,120100.0,79.2211,79.3147,79.2139,79.3003,120100.0
2010-04-19 11:20:00,110.18,110.18,110.1,110.18,56100.0,79.3003,79.3003,79.2427,79.3003,56100.0
2010-04-19 11:25:00,110.18,110.18,110.05,110.14,75500.0,79.3003,79.3003,79.2067,79.2715,75500.0
2010-04-19 11:30:00,110.14,110.22,110.14,110.2,87700.0,79.2715,79.3291,79.2715,79.3147,87700.0
2010-04-19 11:35:00,110.22,110.24,110.13,110.13,67800.0,79.3291,79.3435,79.2643,79.2643,67800.0
2010-04-19 11:40:00,110.15,110.2,110.12,110.13,61000.0,79.2787,79.3147,79.2571,79.2643,61000.0
2010-04-19 11:45:00,110.12,110.12,110.04,110.09,99500.0,79.2571,79.2571,79.1995,79.2355,99500.0
2010-04-19 11:50:00,110.09,110.09,109.87,109.94,204700.0,79.2355,79.2355,79.0772,79.1275,204700.0
2010-04-19 11:55:00,109.94,109.97,109.81,109.9,155500.0,79.1275,79.1491,79.034,79.0987,155500.0
2010-04-19 12:00:00,109.9,109.94,109.86,109.92,74500.0,79.0987,79.1275,79.07,79.1131,74500.0
2010-04-19 12:05:00,109.91,110.01,109.83,109.83,202000.0,79.1059,79.1779,79.0484,79.0484,202000.0
2010-04-19 12:10:00,109.83,109.92,109.74,109.8,226200.0,79.0484,79.1131,78.9836,79.0268,226200.0
2010-04-19 12:15:00,109.8,109.9,109.78,109.9,76100.0,79.0268,79.0987,79.0124,79.0987,76100.0
2010-04-19 12:20:00,109.9,109.98,109.88,109.98,73400.0,79.0987,79.1563,79.0844,79.1563,73400.0
2010-04-19 12:25:00,109.97,110.05,109.95,109.97,81900.0,79.1491,79.2067,79.1347,79.1491,81900.0
2010-04-19 12:30:00,109.98,110.01,109.93,109.95,42200.0,79.1563,79.1779,79.1203,79.1347,42200.0
2010-04-19 12:35:00,109.95,110.08,109.92,110.04,98600.0,79.1347,79.2283,79.1131,79.1995,98600.0
2010-04-19 12:40:00,110.04,110.11,110.04,110.11,51100.0,79.1995,79.2499,79.1995,79.2499,51100.0
2010-04-19 12:45:00,110.11,110.17,110.11,110.13,68500.0,79.2499,79.2931,79.2499,79.2643,68500.0
2010-04-19 12:50:00,110.14,110.15,110.1,110.13,35800.0,79.2715,79.2787,79.2427,79.2643,35800.0
2010-04-19 12:55:00,110.12,110.14,110.1,110.13,10900.0,79.2571,79.2715,79.2427,79.2643,10900.0
2010-04-19 13:00:00,110.11,110.13,110.01,110.03,30100.0,79.2499,79.2643,79.1779,79.1923,30100.0
2010-04-19 13:05:00,110.03,110.04,109.97,110.03,46000.0,79.1923,79.1995,79.1491,79.1923,46000.0
2010-04-19 13:10:00,110.04,110.15,110.04,110.13,86100.0,79.1995,79.2787,79.1995,79.2643,86100.0
2010-04-19 13:15:00,110.13,110.14,110.02,110.07,54100.0,79.2643,79.2715,79.1851,79.2211,54100.0
2010-04-19 13:20:00,110.06,110.19,110.06,110.19,59800.0,79.2139,79.3075,79.2139,79.3075,59800.0
2010-04-19 13:25:00,110.19,110.22,110.15,110.16,101500.0,79.3075,79.3291,79.2787,79.2859,101500.0
2010-04-19 13:30:00,110.17,110.21,110.1,110.11,51200.0,79.2931,79.3219,79.2427,79.2499,51200.0
2010-04-19 13:35:00,110.11,110.15,110.06,110.09,21600.0,79.2499,79.2787,79.2139,79.2355,21600.0
2010-04-19 13:40:00,110.1,110.18,110.09,110.14,32900.0,79.2427,79.3003,79.2355,79.2715,32900.0
2010-04-19 13:45:00,110.15,110.2,110.09,110.1,24700.0,79.2787,79.3147,79.2355,79.2427,24700.0
2010-04-19 13:50:00,110.09,110.1,110.0,110.05,96800.0,79.2355,79.2427,79.1707,79.2067,96800.0
2010-04-19 13:55:00,110.05,110.08,110.0,110.0,37700.0,79.2067,79.2283,79.1707,79.1707,37700.0
2010-04-19 14:00:00,110.0,110.05,109.94,110.03,55300.0,79.1707,79.2067,79.1275,79.1923,55300.0
2010-04-19 14:05:00,110.04,110.16,110.04,110.1,172900.0,79.1995,79.2859,79.1995,79.2427,172900.0
2010-04-19 14:10:00,110.1,110.23,110.1,110.18,93700.0,79.2427,79.3363,79.2427,79.3003,93700.0
2010-04-19 14:15:00,110.17,110.36,110.17,110.32,125200.0,79.2931,79.4298,79.2931,79.401,125200.0
2010-04-19 14:20:00,110.32,110.36,110.3,110.36,106300.0,79.401,79.4298,79.3866,79.4298,106300.0
2010-04-19 14:25:00,110.36,110.52,110.35,110.45,168800.0,79.4298,79.545,79.4226,79.4946,168800.0
2010-04-19 14:30:00,110.46,110.55,110.41,110.53,175000.0,79.5018,79.5666,79.4658,79.5522,175000.0
2010-04-19 14:35:00,110.52,110.59,110.5,110.57,133800.0,79.545,79.5954,79.5306,79.581,133800.0
2010-04-19 14:40:00,110.57,110.66,110.56,110.62,232800.0,79.581,79.6457,79.5738,79.617,232800.0
2010-04-19 14:45:00,110.62,110.63,110.48,110.53,257200.0,79.617,79.6242,79.5162,79.5522,257200.0
2010-04-19 14:50:00,110.53,110.57,110.5,110.57,71500.0,79.5522,79.581,79.5306,79.581,71500.0
2010-04-19 14:55:00,110.57,110.74,110.53,110.72,300000.0,79.581,79.7033,79.5522,79.6889,300000.0
2010-04-19 15:00:00,110.73,110.84,110.71,110.71,288800.0,79.6961,79.7753,79.6817,79.6817,288800.0
2010-04-19 15:05:00,110.7,110.78,110.67,110.73,103700.0,79.6745,79.7321,79.6529,79.6961,103700.0
2010-04-19 15:10:00,110.73,110.79,110.67,110.7,71100.0,79.6961,79.7393,79.6529,79.6745,71100.0
2010-04-19 15:15:00,110.71,110.78,110.69,110.7,50100.0,79.6817,79.7321,79.6673,79.6745,50100.0
2010-04-19 15:20:00,110.7,110.81,110.7,110.78,66700.0,79.6745,79.7537,79.6745,79.7321,66700.0
2010-04-19 15:25:00,110.78,110.85,110.76,110.8,133100.0,79.7321,79.7825,79.7177,79.7465,133100.0
2010-04-19 15:30:00,110.8,110.85,110.76,110.78,70700.0,79.7465,79.7825,79.7177,79.7321,70700.0
2010-04-19 15:35:00,110.77,110.78,110.67,110.73,84100.0,79.7249,79.7321,79.6529,79.6961,84100.0
2010-04-19 15:40:00,110.73,110.73,110.63,110.67,91300.0,79.6961,79.6961,79.6242,79.6529,91300.0
2010-04-19 15:45:00,110.68,110.81,110.68,110.78,117400.0,79.6601,79.7537,79.6601,79.7321,117400.0
2010-04-19 15:50:00,110.78,110.85,110.78,110.84,83600.0,79.7321,79.7825,79.7321,79.7753,83600.0
2010-04-19 15:55:00,110.84,110.91,110.82,110.86,260000.0,79.7753,79.8257,79.7609,79.7897,260000.0
2010-04-20 09:30:00,111.22,111.25,111.15,111.15,311800.0,80.0488,80.0704,79.9984,79.9984,311800.0
2010-04-20 09:35:00,111.17,111.21,111.07,111.15,389800.0,80.0128,80.0416,79.9408,79.9984,389800.0
2010-04-20 09:40:00,111.14,111.14,110.99,111.02,306600.0,79.9912,79.9912,79.8833,79.9049,306600.0
2010-04-20 09:45:00,111.03,111.11,110.97,111.03,225100.0,79.912,79.9696,79.8689,79.912,225100.0
2010-04-20 09:50:00,111.03,111.04,110.95,111.01,100700.0,79.912,79.9192,79.8545,79.8977,100700.0
2010-04-20 09:55:00,111.02,111.18,111.01,111.1,180300.0,79.9049,80.02,79.8977,79.9624,180300.0
2010-04-20 10:00:00,111.11,111.15,111.02,111.03,140000.0,79.9696,79.9984,79.9049,79.912,140000.0
2010-04-20 10:05:00,111.02,111.04,110.94,111.04,200700.0,79.9049,79.9192,79.8473,79.9192,200700.0
2010-04-20 10:10:00,111.04,111.07,110.91,110.92,103600.0,79.9192,79.9408,79.8257,79.8329,103600.0
2010-04-20 10:15:00,110.92,110.96,110.87,110.88,78600.0,79.8329,79.8617,79.7969,79.8041,78600.0
2010-04-20 10:20:00,110.88,110.92,110.79,110.92,120500.0,79.8041,79.8329,79.7393,79.8329,120500.0
2010-04-20 10:25:00,110.92,110.94,110.82,110.84,178800.0,79.8329,79.8473,79.7609,79.7753,178800.0
2010-04-20 10:30:00,110.84,110.87,110.78,110.84,122900.0,79.7753,79.7969,79.7321,79.7753,122900.0
2010-04-20 10:35:00,110.84,110.93,110.8,110.92,81200.0,79.7753,79.8401,79.7465,79.8329,81200.0
2010-04-20 10:40:00,110.93,111.04,110.91,111.0,104200.0,79.8401,79.9192,79.8257,79.8905,104200.0
2010-04-20 10:45:00,110.99,111.05,110.98,111.02,47600.0,79.8833,79.9264,79.8761,79.9049,47600.0
2010-04-20 10:50:00,111.02,111.06,111.0,111.02,44800.0,79.9049,79.9336,79.8905,79.9049,44800.0
2010-04-20 10:55:00,111.02,111.05,110.99,111.03,37100.0,79.9049,79.9264,79.8833,79.912,37100.0
2010-04-20 11:00:00,111.04,111.14,111.03,111.14,200900.0,79.9192,79.9912,79.912,79.9912,200900.0
2010-04-20 11:05:00,111.15,111.17,111.11,111.13,102000.0,79.9984,80.0128,79.9696,79.984,102000.0
2010-04-20 11:10:00,111.14,111.18,111.08,111.12,140500.0,79.9912,80.02,79.948,79.9768,140500.0
2010-04-20 11:15:00,111.13,111.14,111.04,111.09,38800.0,79.984,79.9912,79.9192,79.9552,38800.0
2010-04-20 11:20:00,111.09,111.12,111.03,111.12,52600.0,79.9552,79.9768,79.912,79.9768,52600.0
2010-04-20 11:25:00,111.12,111.16,111.1,111.15,73800.0,79.9768,80.0056,79.9624,79.9984,73800.0
2010-04-20 11:30:00,111.15,111.17,111.13,111.14,97300.0,79.9984,80.0128,79.984,79.9912,97300.0
2010-04-20 11:35:00,111.16,111.16,111.1,111.1,67400.0,80.0056,80.0056,79.9624,79.9624,67400.0
2010-04-20 11:40:00,111.11,111.13,111.05,111.13,15000.0,79.9696,79.984,79.9264,79.984,15000.0
2010-04-20 11:45:00,111.13,111.14,111.11,111.13,83300.0,79.984,79.9912,79.9696,79.984,83300.0
2010-04-20 11:50:00,111.14,111.23,111.12,111.21,138300.0,79.9912,80.056,79.9768,80.0416,138300.0
2010-04-20 11:55:00,111.22,111.28,111.18,111.22,234300.0,80.0488,80.092,80.02,80.0488,234300.0
2010-04-20 12:00:00,111.23,111.26,111.21,111.25,307500.0,80.056,80.0776,80.0416,80.0704,307500.0
2010-04-20 12:05:00,111.25,111.36,111.24,111.35,153600.0,80.0704,80.1496,80.0632,80.1424,153600.0
2010-04-20 12:10:00,111.35,111.4,111.31,111.34,214700.0,80.1424,80.1783,80.1136,80.1352,214700.0
2010-04-20 12:15:00,111.33,111.43,111.33,111.39,73400.0,80.128,80.1999,80.128,80.1712,73400.0
2010-04-20 12:20:00,111.39,111.42,111.37,111.41,60400.0,80.1712,80.1927,80.1568,80.1855,60400.0
2010-04-20 12:25:00,111.4,111.41,111.33,111.35,164500.0,80.1783,80.1855,80.128,80.1424,164500.0
2010-04-20 12:30:00,111.34,111.34,111.31,111.31,76000.0,80.1352,80.1352,80.1136,80.1136,76000.0
2010-04-20 12:35:00,111.3,111.33,111.29,111.29,74900.0,80.1064,80.128,80.0992,80.0992,74900.0
2010-04-20 12:40:00,111.3,111.3,111.24,111.24,108100.0,80.1064,80.1064,80.0632,80.0632,108100.0
2010-04-20 12:45:00,111.24,111.25,111.18,111.18,103600.0,80.0632,80.0704,80.02,80.02,103600.0
2010-04-20 12:50:00,111.18,111.22,111.16,111.21,105700.0,80.02,80.0488,80.0056,80.0416,105700.0
2010-04-20 12:55:00,111.21,111.23,111.2,111.23,33800.0,80.0416,80.056,80.0344,80.056,33800.0
2010-04-20 13:00:00,111.24,111.29,111.18,111.27,115600.0,80.0632,80.0992,80.02,80.0848,115600.0
2010-04-20 13:05:00,111.28,111.28,111.22,111.23,69100.0,80.092,80.092,80.0488,80.056,69100.0
2010-04-20 13:10:00,111.22,111.25,111.21,111.22,39500.0,80.0488,80.0704,80.0416,80.0488,39500.0
2010-04-20 13:15:00,111.23,111.24,111.21,111.23,37700.0,80.056,80.0632,80.0416,80.056,37700.0
2010-04-20 13:20:00,111.23,111.26,111.22,111.25,20700.0,80.056,80.0776,80.0488,80.0704,20700.0
2010-04-20 13:25:00,111.25,111.29,111.25,111.27,45000.0,80.0704,80.0992,80.0704,80.0848,45000.0
2010-04-20 13:30:00,111.26,111.28,111.22,111.23,50600.0,80.0776,80.092,80.0488,80.056,50600.0
2010-04-20 13:35:00,111.23,111.26,111.23,111.26,25200.0,80.056,80.0776,80.056,80.0776,25200.0
2010-04-20 13:40:00,111.26,111.28,111.25,111.28,35400.0,80.0776,80.092,80.0704,80.092,35400.0
2010-04-20 13:45:00,111.27,111.27,111.22,111.22,54000.0,80.0848,80.0848,80.0488,80.0488,54000.0
2010-04-20 13:50:00,111.22,111.25,111.22,111.24,34800.0,80.0488,80.0704,80.0488,80.0632,34800.0
2010-04-20 13:55:00,111.24,111.25,111.18,111.21,99100.0,80.0632,80.0704,80.02,80.0416,99100.0
2010-04-20 14:00:00,111.21,111.23,111.19,111.22,63900.0,80.0416,80.056,80.0272,80.0488,63900.0
2010-04-20 14:05:00,111.21,111.21,111.12,111.12,177000.0,80.0416,80.0416,79.9768,79.9768,177000.0
2010-04-20 14:10:00,111.12,111.12,111.08,111.1,164300.0,79.9768,79.9768,79.948,79.9624,164300.0
2010-04-20 14:15:00,111.11,111.22,111.11,111.21,73600.0,79.9696,80.0488,79.9696,80.0416,73600.0
2010-04-20 14:20:00,111.21,111.26,111.21,111.22,69200.0,80.0416,80.0776,80.0416,80.0488,69200.0
2010-04-20 14:25:00,111.23,111.24,111.18,111.2,83200.0,80.056,80.0632,80.02,80.0344,83200.0
2010-04-20 14:30:00,111.19,111.2,111.12,111.15,59600.0,80.0272,80.0344,79.9768,79.9984,59600.0
2010-04-20 14:35:00,111.15,111.23,111.14,111.17,64100.0,79.9984,80.056,79.9912,80.0128,64100.0
2010-04-20 14:40:00,111.18,111.24,111.17,111.2,50300.0,80.02,80.0632,80.0128,80.0344,50300.0
2010-04-20 14:45:00,111.2,111.24,111.18,111.24,72300.0,80.0344,80.0632,80.02,80.0632,72300.0
2010-04-20 14:50:00,111.24,111.25,111.21,111.24,44300.0,80.0632,80.0704,80.0416,80.0632,44300.0
2010-04-20 14:55:00,111.24,111.29,111.23,111.27,63800.0,80.0632,80.0992,80.056,80.0848,63800.0
2010-04-20 15:00:00,111.28,111.32,111.27,111.3,86600.0,80.092,80.1208,80.0848,80.1064,86600.0
2010-04-20 15:05:00,111.29,111.3,111.23,111.27,72400.0,80.0992,80.1064,80.056,80.0848,72400.0
2010-04-20 15:10:00,111.27,111.28,111.17,111.19,49700.0,80.0848,80.092,80.0128,80.0272,49700.0
2010-04-20 15:15:00,111.2,111.21,111.11,111.11,61400.0,80.0344,80.0416,79.9696,79.9696,61400.0
2010-04-20 15:20:00,111.12,111.15,111.09,111.12,54300.0,79.9768,79.9984,79.9552,79.9768,54300.0
2010-04-20 15:25:00,111.12,111.2,111.11,111.18,75600.0,79.9768,80.0344,79.9696,80.02,75600.0
2010-04-20 15:30:00,111.18,111.21,111.14,111.2,35300.0,80.02,80.0416,79.9912,80.0344,35300.0
2010-04-20 15:35:00,111.21,111.26,111.15,111.26,141500.0,80.0416,80.0776,79.9984,80.0776,141500.0
2010-04-20 15:40:00,111.26,111.26,111.2,111.24,195300.0,80.0776,80.0776,80.0344,80.0632,195300.0
2010-04-20 15:45:00,111.23,111.23,111.14,111.2,80900.0,80.056,80.056,79.9912,80.0344,80900.0
2010-04-20 15:50:00,111.19,111.22,111.16,111.16,118300.0,80.0272,80.0488,80.0056,80.0056,118300.0
2010-04-20 15:55:00,111.16,111.17,111.09,111.14,223700.0,80.0056,80.0128,79.9552,79.9912,223700.0
2010-04-21 09:30:00,111.15,111.28,111.13,111.24,185800.0,79.9984,80.092,79.984,80.0632,185800.0
2010-04-21 09:35:00,111.25,111.38,111.18,111.33,123700.0,80.0704,80.164,80.02,80.128,123700.0
2010-04-21 09:40:00,111.34,111.42,111.31,111.39,126600.0,80.1352,80.1927,80.1136,80.1712,126600.0
2010-04-21 09:45:00,111.4,111.47,111.36,111.44,177600.0,80.1783,80.2287,80.1496,80.2071,177600.0
2010-04-21 09:50:00,111.44,111.48,111.38,111.43,283100.0,80.2071,80.2359,80.164,80.1999,283100.0
2010-04-21 09:55:00,111.45,111.48,111.41,111.44,90400.0,80.2143,80.2359,80.1855,80.2071,90400.0
2010-04-21 10:00:00,111.45,111.45,111.28,111.34,86600.0,80.2143,80.2143,80.092,80.1352,86600.0
2010-04-21 10:05:00,111.34,111.44,111.32,111.38,105800.0,80.1352,80.2071,80.1208,80.164,105800.0
2010-04-21 10:10:00,111.37,111.49,111.36,111.45,82000.0,80.1568,80.2431,80.1496,80.2143,82000.0
2010-04-21 10:15:00,111.44,111.45,111.31,111.32,67900.0,80.2071,80.2143,80.1136,80.1208,67900.0
2010-04-21 10:20:00,111.32,111.35,111.29,111.33,82600.0,80.1208,80.1424,80.0992,80.128,82600.0
2010-04-21 10:25:00,111.34,111.34,111.2,111.26,100700.0,80.1352,80.1352,80.0344,80.0776,100700.0
2010-04-21 10:30:00,111.26,111.34,111.16,111.28,268400.0,80.0776,80.1352,80.0056,80.092,268400.0
2010-04-21 10:35:00,111.28,111.38,111.26,111.35,94600.0,80.092,80.164,80.0776,80.1424,94600.0
2010-04-21 10:40:00,111.35,111.48,111.35,111.44,93100.0,80.1424,80.2359,80.1424,80.2071,93100.0
2010-04-21 10:45:00,111.43,111.5,111.38,111.38,84100.0,80.1999,80.2503,80.164,80.164,84100.0
2010-04-21 10:50:00,111.39,111.48,111.38,111.46,101500.0,80.1712,80.2359,80.164,80.2215,101500.0
2010-04-21 10:55:00,111.46,111.49,111.3,111.3,110400.0,80.2215,80.2431,80.1064,80.1064,110400.0
2010-04-21 11:00:00,111.31,111.4,111.26,111.34,136300.0,80.1136,80.1783,80.0776,80.1352,136300.0
2010-04-21 11:05:00,111.33,111.33,111.25,111.26,112800.0,80.128,80.128,80.0704,80.0776,112800.0
2010-04-21 11:10:00,111.26,111.32,111.21,111.31,153400.0,80.0776,80.1208,80.0416,80.1136,153400.0
2010-04-21 11:15:00,111.32,111.34,111.27,111.33,71100.0,80.1208,80.1352,80.0848,80.128,71100.0
2010-04-21 11:20:00,111.33,111.37,111.25,111.25,54400.0,80.128,80.1568,80.0704,80.0704,54400.0
2010-04-21 11:25:00,111.25,111.27,111.07,111.13,140200.0,80.0704,80.0848,79.9408,79.984,140200.0
2010-04-21 11:30:00,111.13,111.14,110.97,111.06,216600.0,79.984,79.9912,79.8689,79.9336,216600.0
2010-04-21 11:35:00,111.06,111.07,110.91,111.01,200200.0,79.9336,79.9408,79.8257,79.8977,200200.0
2010-04-21 11:40:00,111.02,111.05,110.98,111.03,58000.0,79.9049,79.9264,79.8761,79.912,58000.0
2010-04-21 11:45:00,111.03,111.04,110.99,111.01,46100.0,79.912,79.9192,79.8833,79.8977,46100.0
2010-04-21 11:50:00,111.02,111.08,111.02,111.08,76600.0,79.9049,79.948,79.9049,79.948,76600.0
2010-04-21 11:55:00,111.07,111.16,111.07,111.14,50600.0,79.9408,80.0056,79.9408,79.9912,50600.0
2010-04-21 12:00:00,111.13,111.2,111.12,111.2,28700.0,79.984,80.0344,79.9768,80.0344,28700.0
2010-04-21 12:05:00,111.19,111.19,111.1,111.11,38300.0,80.0272,80.0272,79.9624,79.9696,38300.0
2010-04-21 12:10:00,111.1,111.15,111.08,111.11,50500.0,79.9624,79.9984,79.948,79.9696,50500.0
2010-04-21 12:15:00,111.11,111.14,111.1,111.1,23700.0,79.9696,79.9912,79.9624,79.9624,23700.0
2010-04-21 12:20:00,111.1,111.14,111.08,111.14,24000.0,79.9624,79.9912,79.948,79.9912,24000.0
2010-04-21 12:25:00,111.14,111.25,111.14,111.21,136500.0,79.9912,80.0704,79.9912,80.0416,136500.0
2010-04-21 12:30:00,111.22,111.26,111.18,111.23,59200.0,80.0488,80.0776,80.02,80.056,59200.0
2010-04-21 12:35:00,111.24,111.37,111.24,111.33,71200.0,80.0632,80.1568,80.0632,80.128,71200.0
2010-04-21 12:40:00,111.33,111.36,111.32,111.35,38500.0,80.128,80.1496,80.1208,80.1424,38500.0
2010-04-21 12:45:00,111.35,111.35,111.25,111.26,44200.0,80.1424,80.1424,80.0704,80.0776,44200.0
2010-04-21 12:50:00,111.28,111.28,111.21,111.25,34400.0,80.092,80.092,80.0416,80.0704,34400.0
2010-04-21 12:55:00,111.24,111.27,111.2,111.2,16100.0,80.0632,80.0848,80.0344,80.0344,16100.0
2010-04-21 13:00:00,111.19,111.24,111.17,111.24,47000.0,80.0272,80.0632,80.0128,80.0632,47000.0
2010-04-21 13:05:00,111.24,111.26,111.16,111.18,62400.0,80.0632,80.0776,80.0056,80.02,62400.0
2010-04-21 13:10:00,111.18,111.18,111.09,111.13,46600.0,80.02,80.02,79.9552,79.984,46600.0
2010-04-21 13:15:00,111.13,111.13,111.07,111.12,77300.0,79.984,79.984,79.9408,79.9768,77300.0
2010-04-21 13:20:00,111.14,111.18,111.11,111.11,40200.0,79.9912,80.02,79.9696,79.9696,40200.0
2010-04-21 13:25:00,111.11,111.21,111.11,111.21,195600.0,79.9696,80.0416,79.9696,80.0416,195600.0
2010-04-21 13:30:00,111.22,111.32,111.21,111.28,915700.0,80.0488,80.1208,80.0416,80.092,915700.0
2010-04-21 13:35:00,111.28,111.28,111.22,111.24,32600.0,80.092,80.092,80.0488,80.0632,32600.0
2010-04-21 13:40:00,111.24,111.24,111.2,111.23,28000.0,80.0632,80.0632,80.0344,80.056,28000.0
2010-04-21 13:45:00,111.23,111.33,111.23,111.31,40000.0,80.056,80.128,80.056,80.1136,40000.0
2010-04-21 13:50:00,111.25,111.29,111.25,111.28,19000.0,80.0704,80.0992,80.0704,80.092,19000.0
2010-04-21 13:55:00,111.27,111.34,111.27,111.32,46600.0,80.0848,80.1352,80.0848,80.1208,46600.0
2010-04-21 14:00:00,111.32,111.33,111.22,111.23,43700.0,80.1208,80.128,80.0488,80.056,43700.0
2010-04-21 14:05:00,111.23,111.23,111.15,111.15,66500.0,80.056,80.056,79.9984,79.9984,66500.0
2010-04-21 14:10:00,111.14,111.14,111.07,111.1,60400.0,79.9912,79.9912,79.9408,79.9624,60400.0
2010-04-21 14:15:00,111.1,111.1,110.91,110.94,79200.0,79.9624,79.9624,79.8257,79.8473,79200.0
2010-04-21 14:20:00,110.94,110.98,110.88,110.93,179900.0,79.8473,79.8761,79.8041,79.8401,179900.0
2010-04-21 14:25:00,110.93,110.95,110.82,110.85,251800.0,79.8401,79.8545,79.7609,79.7825,251800.0
2010-04-21 14:30:00,110.86,110.86,110.78,110.79,94500.0,79.7897,79.7897,79.7321,79.7393,94500.0
2010-04-21 14:35:00,110.78,110.79,110.69,110.75,102500.0,79.7321,79.7393,79.6673,79.7105,102500.0
2010-04-21 14:40:00,110.77,110.82,110.76,110.81,93400.0,79.7249,79.7609,79.7177,79.7537,93400.0
2010-04-21 14:45:00,110.81,110.86,110.76,110.81,156200.0,79.7537,79.7897,79.7177,79.7537,156200.0
2010-04-21 14:50:00,110.81,110.87,110.77,110.85,90000.0,79.7537,79.7969,79.7249,79.7825,90000.0
2010-04-21 14:55:00,110.86,110.9,110.83,110.9,31500.0,79.7897,79.8185,79.7681,79.8185,31500.0
2010-04-21 15:00:00,110.91,110.97,110.89,110.92,140300.0,79.8257,79.8689,79.8113,79.8329,140300.0
2010-04-21 15:05:00,110.93,110.98,110.92,110.98,84900.0,79.8401,79.8761,79.8329,79.8761,84900.0
2010-04-21 15:10:00,110.97,110.98,110.91,110.96,46300.0,79.8689,79.8761,79.8257,79.8617,46300.0
2010-04-21 15:15:00,110.97,111.06,110.97,111.01,65200.0,79.8689,79.9336,79.8689,79.8977,65200.0
2010-04-21 15:20:00,111.01,111.02,110.91,110.93,114900.0,79.8977,79.9049,79.8257,79.8401,114900.0
2010-04-21 15:25:00,110.93,110.99,110.91,110.98,63300.0,79.8401,79.8833,79.8257,79.8761,63300.0
2010-04-21 15:30:00,110.97,111.1,110.96,111.07,171300.0,79.8689,79.9624,79.8617,79.9408,171300.0
2010-04-21 15:35:00,111.07,111.13,111.07,111.09,126000.0,79.9408,79.984,79.9408,79.9552,126000.0
2010-04-21 15:40:00,111.09,111.21,111.06,111.21,167000.0,79.9552,80.0416,79.9336,80.0416,167000.0
2010-04-21 15:45:00,111.2,111.25,111.2,111.2,161300.0,80.0344,80.0704,80.0344,80.0344,161300.0
2010-04-21 15:50:00,111.2,111.24,111.19,111.19,156900.0,80.0344,80.0632,80.0272,80.0272,156900.0
2010-04-21 15:55:00,111.19,111.22,111.17,111.19,349500.0,80.0272,80.0488,80.0128,80.0272,349500.0
2010-04-22 09:30:00,110.61,110.65,110.4,110.45,407000.0,79.6098,79.6385,79.4586,79.4946,407000.0
2010-04-22 09:35:00,110.45,110.48,110.34,110.45,307800.0,79.4946,79.5162,79.4154,79.4946,307800.0
2010-04-22 09:40:00,110.44,110.44,110.21,110.22,444100.0,79.4874,79.4874,79.3219,79.3291,444100.0
2010-04-22 09:45:00,110.22,110.29,110.15,110.27,266800.0,79.3291,79.3794,79.2787,79.365,266800.0
2010-04-22 09:50:00,110.28,110.36,110.25,110.36,145200.0,79.3722,79.4298,79.3507,79.4298,145200.0
2010-04-22 09:55:00,110.35,110.39,110.28,110.35,106400.0,79.4226,79.4514,79.3722,79.4226,106400.0
2010-04-22 10:00:00,110.34,110.43,110.23,110.31,377000.0,79.4154,79.4802,79.3363,79.3938,377000.0
2010-04-22 10:05:00,110.32,110.5,110.32,110.4,193000.0,79.401,79.5306,79.401,79.4586,193000.0
2010-04-22 10:10:00,110.4,110.47,110.36,110.42,142500.0,79.4586,79.509,79.4298,79.473,142500.0
2010-04-22 10:15:00,110.42,110.52,110.42,110.5,134000.0,79.473,79.545,79.473,79.5306,134000.0
2010-04-22 10:20:00,110.5,110.52,110.42,110.51,119100.0,79.5306,79.545,79.473,79.5378,119100.0
2010-04-22 10:25:00,110.52,110.75,110.51,110.65,349300.0,79.545,79.7105,79.5378,79.6385,349300.0
2010-04-22 10:30:00,110.65,110.76,110.33,110.7,620400.0,79.6385,79.7177,79.4082,79.6745,620400.0
2010-04-22 10:35:00,110.71,110.72,110.57,110.58,299600.0,79.6817,79.6889,79.581,79.5882,299600.0
2010-04-22 10:40:00,110.58,110.63,110.5,110.63,151500.0,79.5882,79.6242,79.5306,79.6242,151500.0
2010-04-22 10:45:00,110.62,110.7,110.53,110.64,164500.0,79.617,79.6745,79.5522,79.6314,164500.0
2010-04-22 10:50:00,110.62,110.64,110.5,110.54,110900.0,79.617,79.6314,79.5306,79.5594,110900.0
2010-04-22 10:55:00,110.54,110.6,110.49,110.5,79700.0,79.5594,79.6026,79.5234,79.5306,79700.0
2010-04-22 11:00:00,110.48,110.58,110.46,110.54,71500.0,79.5162,79.5882,79.5018,79.5594,71500.0
2010-04-22 11:05:00,110.54,110.6,110.49,110.56,88400.0,79.5594,79.6026,79.5234,79.5738,88400.0
2010-04-22 11:10:00,110.56,110.6,110.49,110.51,32300.0,79.5738,79.6026,79.5234,79.5378,32300.0
2010-04-22 11:15:00,110.5,110.5,110.39,110.41,97600.0,79.5306,79.5306,79.4514,79.4658,97600.0
2010-04-22 11:20:00,110.42,110.44,110.34,110.38,40500.0,79.473,79.4874,79.4154,79.4442,40500.0
2010-04-22 11:25:00,110.38,110.41,110.31,110.41,68200.0,79.4442,79.4658,79.3938,79.4658,68200.0
2010-04-22 11:30:00,110.41,110.41,110.25,110.31,101500.0,79.4658,79.4658,79.3507,79.3938,101500.0
2010-04-22 11:35:00,110.3,110.33,110.23,110.33,165500.0,79.3866,79.4082,79.3363,79.4082,165500.0
2010-04-22 11:40:00,110.32,110.38,110.32,110.34,135200.0,79.401,79.4442,79.401,79.4154,135200.0
2010-04-22 11:45:00,110.34,110.34,110.22,110.26,68700.0,79.4154,79.4154,79.3291,79.3579,68700.0
2010-04-22 11:50:00,110.25,110.3,110.22,110.27,139900.0,79.3507,79.3866,79.3291,79.365,139900.0
2010-04-22 11:55:00,110.29,110.4,110.29,110.37,69400.0,79.3794,79.4586,79.3794,79.437,69400.0
2010-04-22 12:00:00,110.37,110.38,110.31,110.35,49300.0,79.437,79.4442,79.3938,79.4226,49300.0
2010-04-22 12:05:00,110.35,110.52,110.35,110.49,115000.0,79.4226,79.545,79.4226,79.5234,115000.0
2010-04-22 12:10:00,110.48,110.52,110.48,110.5,123700.0,79.5162,79.545,79.5162,79.5306,123700.0
2010-04-22 12:15:00,110.51,110.52,110.46,110.47,57900.0,79.5378,79.545,79.5018,79.509,57900.0
2010-04-22 12:20:00,110.47,110.56,110.43,110.56,75300.0,79.509,79.5738,79.4802,79.5738,75300.0
2010-04-22 12:25:00,110.56,110.56,110.5,110.52,33100.0,79.5738,79.5738,79.5306,79.545,33100.0
2010-04-22 12:30:00,110.53,110.53,110.45,110.47,39000.0,79.5522,79.5522,79.4946,79.509,39000.0
2010-04-22 12:35:00,110.47,110.59,110.47,110.55,98800.0,79.509,79.5954,79.509,79.5666,98800.0
2010-04-22 12:40:00,110.55,110.55,110.5,110.5,13200.0,79.5666,79.5666,79.5306,79.5306,13200.0
2010-04-22 12:45:00,110.5,110.52,110.46,110.48,23800.0,79.5306,79.545,79.5018,79.5162,23800.0
2010-04-22 12:50:00,110.47,110.5,110.43,110.5,12900.0,79.509,79.5306,79.4802,79.5306,12900.0
2010-04-22 12:55:00,110.5,110.5,110.47,110.49,12800.0,79.5306,79.5306,79.509,79.5234,12800.0
2010-04-22 13:00:00,110.49,110.69,110.46,110.65,101500.0,79.5234,79.6673,79.5018,79.6385,101500.0
2010-04-22 13:05:00,110.65,110.83,110.65,110.82,121600.0,79.6385,79.7681,79.6385,79.7609,121600.0
2010-04-22 13:10:00,110.82,110.92,110.82,110.92,136100.0,79.7609,79.8329,79.7609,79.8329,136100.0
2010-04-22 13:15:00,110.92,111.01,110.9,110.92,148400.0,79.8329,79.8977,79.8185,79.8329,148400.0
2010-04-22 13:20:00,110.91,110.98,110.9,110.96,85700.0,79.8257,79.8761,79.8185,79.8617,85700.0
2010-04-22 13:25:00,110.95,111.03,110.92,110.95,100500.0,79.8545,79.912,79.8329,79.8545,100500.0
2010-04-22 13:30:00,110.94,110.96,110.89,110.93,42900.0,79.8473,79.8617,79.8113,79.8401,42900.0
2010-04-22 13:35:00,110.92,110.93,110.84,110.86,24700.0,79.8329,79.8401,79.7753,79.7897,24700.0
2010-04-22 13:40:00,110.87,110.93,110.87,110.88,33200.0,79.7969,79.8401,79.7969,79.8041,33200.0
2010-04-22 13:45:00,110.89,110.99,110.89,110.96,91800.0,79.8113,79.8833,79.8113,79.8617,91800.0
2010-04-22 13:50:00,110.98,111.0,110.89,110.99,79500.0,79.8761,79.8905,79.8113,79.8833,79500.0
2010-04-22 13:55:00,110.99,111.1,110.99,111.09,64800.0,79.8833,79.9624,79.8833,79.9552,64800.0
2010-04-22 14:00:00,111.09,111.12,110.99,110.99,37800.0,79.9552,79.9768,79.8833,79.8833,37800.0
2010-04-22 14:05:00,110.99,110.99,110.95,110.99,118400.0,79.8833,79.8833,79.8545,79.8833,118400.0
2010-04-22 14:10:00,110.99,111.0,110.93,110.98,35100.0,79.8833,79.8905,79.8401,79.8761,35100.0
2010-04-22 14:15:00,110.97,111.1,110.97,111.06,63000.0,79.8689,79.9624,79.8689,79.9336,63000.0
2010-04-22 14:20:00,111.06,111.06,110.97,111.0,70300.0,79.9336,79.9336,79.8689,79.8905,70300.0
2010-04-22 14:25:00,110.99,111.22,110.99,111.2,121200.0,79.8833,80.0488,79.8833,80.0344,121200.0
2010-04-22 14:30:00,111.19,111.21,111.15,111.19,74700.0,80.0272,80.0416,79.9984,80.0272,74700.0
2010-04-22 14:35:00,111.18,111.19,111.1,111.13,106100.0,80.02,80.0272,79.9624,79.984,106100.0
2010-04-22 14:40:00,111.11,111.13,111.01,111.02,66700.0,79.9696,79.984,79.8977,79.9049,66700.0
2010-04-22 14:45:00,111.02,111.06,110.99,111.0,38100.0,79.9049,79.9336,79.8833,79.8905,38100.0
2010-04-22 14:50:00,110.99,111.01,110.93,111.0,90000.0,79.8833,79.8977,79.8401,79.8905,90000.0
2010-04-22 14:55:00,111.01,111.03,110.97,110.99,60000.0,79.8977,79.912,79.8689,79.8833,60000.0
2010-04-22 15:00:00,111.01,111.07,110.97,111.07,45700.0,79.8977,79.9408,79.8689,79.9408,45700.0
2010-04-22 15:05:00,111.07,111.09,110.98,111.01,71400.0,79.9408,79.9552,79.8761,79.8977,71400.0
2010-04-22 15:10:00,111.0,111.07,110.99,111.07,50700.0,79.8905,79.9408,79.8833,79.9408,50700.0
2010-04-22 15:15:00,111.07,111.15,111.07,111.12,111600.0,79.9408,79.9984,79.9408,79.9768,111600.0
2010-04-22 15:20:00,111.12,111.29,111.12,111.29,160100.0,79.9768,80.0992,79.9768,80.0992,160100.0
2010-04-22 15:25:00,111.29,111.34,111.27,111.33,81300.0,80.0992,80.1352,80.0848,80.128,81300.0
2010-04-22 15:30:00,111.34,111.38,111.29,111.29,106100.0,80.1352,80.164,80.0992,80.0992,106100.0
2010-04-22 15:35:00,111.29,111.32,111.27,111.3,71100.0,80.0992,80.1208,80.0848,80.1064,71100.0
2010-04-22 15:40:00,111.3,111.42,111.27,111.42,87900.0,80.1064,80.1927,80.0848,80.1927,87900.0
2010-04-22 15:45:00,111.41,111.45,111.36,111.44,252200.0,80.1855,80.2143,80.1496,80.2071,252200.0
2010-04-22 15:50:00,111.44,111.51,111.4,111.46,202000.0,80.2071,80.2575,80.1783,80.2215,202000.0
2010-04-22 15:55:00,111.45,111.45,111.34,111.35,238700.0,80.2143,80.2143,80.1352,80.1424,238700.0
2010-04-23 09:30:00,111.3,111.31,111.13,111.2,297400.0,80.1064,80.1136,79.984,80.0344,297400.0
2010-04-23 09:35:00,111.21,111.39,111.15,111.3,372000.0,80.0416,80.1712,79.9984,80.1064,372000.0
2010-04-23 09:40:00,111.28,111.28,111.09,111.09,175800.0,80.092,80.092,79.9552,79.9552,175800.0
2010-04-23 09:45:00,111.09,111.19,111.05,111.18,125400.0,79.9552,80.0272,79.9264,80.02,125400.0
2010-04-23 09:50:00,111.19,111.31,111.12,111.31,123800.0,80.0272,80.1136,79.9768,80.1136,123800.0
2010-04-23 09:55:00,111.31,111.41,111.27,111.37,92200.0,80.1136,80.1855,80.0848,80.1568,92200.0
2010-04-23 10:00:00,111.38,111.69,111.36,111.55,840900.0,80.164,80.3871,80.1496,80.2863,840900.0
2010-04-23 10:05:00,111.55,111.7,111.54,111.69,419400.0,80.2863,80.3943,80.2791,80.3871,419400.0
2010-04-23 10:10:00,111.69,111.84,111.68,111.75,360300.0,80.3871,80.495,80.3799,80.4303,360300.0
2010-04-23 10:15:00,111.76,111.76,111.63,111.63,473000.0,80.4375,80.4375,80.3439,80.3439,473000.0
2010-04-23 10:20:00,111.63,111.67,111.57,111.62,129800.0,80.3439,80.3727,80.3007,80.3367,129800.0
2010-04-23 10:25:00,111.62,111.66,111.56,111.57,180600.0,80.3367,80.3655,80.2935,80.3007,180600.0
2010-04-23 10:30:00,111.56,111.58,111.37,111.39,443000.0,80.2935,80.3079,80.1568,80.1712,443000.0
2010-04-23 10:35:00,111.39,111.46,111.34,111.43,132600.0,80.1712,80.2215,80.1352,80.1999,132600.0
2010-04-23 10:40:00,111.42,111.6,111.4,111.54,145000.0,80.1927,80.3223,80.1783,80.2791,145000.0
2010-04-23 10:45:00,111.55,111.58,111.42,111.44,88000.0,80.2863,80.3079,80.1927,80.2071,88000.0
2010-04-23 10:50:00,111.44,111.54,111.41,111.5,162000.0,80.2071,80.2791,80.1855,80.2503,162000.0
2010-04-23 10:55:00,111.5,111.5,111.37,111.44,131200.0,80.2503,80.2503,80.1568,80.2071,131200.0
2010-04-23 11:00:00,111.44,111.48,111.31,111.34,131100.0,80.2071,80.2359,80.1136,80.1352,131100.0
2010-04-23 11:05:00,111.34,111.35,111.25,111.31,194800.0,80.1352,80.1424,80.0704,80.1136,194800.0
2010-04-23 11:10:00,111.3,111.39,111.28,111.37,133500.0,80.1064,80.1712,80.092,80.1568,133500.0
2010-04-23 11:15:00,111.37,111.49,111.37,111.48,94900.0,80.1568,80.2431,80.1568,80.2359,94900.0
2010-04-23 11:20:00,111.49,111.5,111.44,111.44,74000.0,80.2431,80.2503,80.2071,80.2071,74000.0
2010-04-23 11:25:00,111.44,111.44,111.29,111.31,67300.0,80.2071,80.2071,80.0992,80.1136,67300.0
2010-04-23 11:30:00,111.29,111.3,111.13,111.17,221700.0,80.0992,80.1064,79.984,80.0128,221700.0
2010-04-23 11:35:00,111.2,111.36,111.19,111.36,130400.0,80.0344,80.1496,80.0272,80.1496,130400.0
2010-04-23 11:40:00,111.37,111.38,111.29,111.32,14300.0,80.1568,80.164,80.0992,80.1208,14300.0
2010-04-23 11:45:00,111.31,111.38,111.31,111.36,54000.0,80.1136,80.164,80.1136,80.1496,54000.0
2010-04-23 11:50:00,111.35,111.35,111.3,111.31,29800.0,80.1424,80.1424,80.1064,80.1136,29800.0
2010-04-23 11:55:00,111.31,111.34,111.3,111.32,28800.0,80.1136,80.1352,80.1064,80.1208,28800.0
2010-04-23 12:00:00,111.32,111.46,111.32,111.44,148700.0,80.1208,80.2215,80.1208,80.2071,148700.0
2010-04-23 12:05:00,111.44,111.48,111.4,111.46,62900.0,80.2071,80.2359,80.1783,80.2215,62900.0
2010-04-23 12:10:00,111.45,111.47,111.4,111.43,44000.0,80.2143,80.2287,80.1783,80.1999,44000.0
2010-04-23 12:15:00,111.43,111.46,111.39,111.45,45100.0,80.1999,80.2215,80.1712,80.2143,45100.0
2010-04-23 12:20:00,111.45,111.49,111.42,111.49,31900.0,80.2143,80.2431,80.1927,80.2431,31900.0
2010-04-23 12:25:00,111.48,111.49,111.48,111.49,15500.0,80.2359,80.2431,80.2359,80.2431,15500.0
2010-04-23 12:30:00,111.49,111.5,111.43,111.45,35900.0,80.2431,80.2503,80.1999,80.2143,35900.0
2010-04-23 12:35:00,111.46,111.46,111.42,111.42,4500.0,80.2215,80.2215,80.1927,80.1927,4500.0
2010-04-23 12:40:00,111.43,111.45,111.4,111.45,62100.0,80.1999,80.2143,80.1783,80.2143,62100.0
2010-04-23 12:45:00,111.45,111.47,111.42,111.44,32300.0,80.2143,80.2287,80.1927,80.2071,32300.0
2010-04-23 12:50:00,111.43,111.46,111.41,111.45,118000.0,80.1999,80.2215,80.1855,80.2143,118000.0
2010-04-23 12:55:00,111.46,111.59,111.46,111.59,51000.0,80.2215,80.3151,80.2215,80.3151,51000.0
2010-04-23 13:00:00,111.59,111.62,111.55,111.57,66500.0,80.3151,80.3367,80.2863,80.3007,66500.0
2010-04-23 13:05:00,111.56,111.65,111.56,111.61,32800.0,80.2935,80.3583,80.2935,80.3295,32800.0
2010-04-23 13:10:00,111.61,111.65,111.59,111.64,24300.0,80.3295,80.3583,80.3151,80.3511,24300.0
2010-04-23 13:15:00,111.65,111.65,111.52,111.52,70400.0,80.3583,80.3583,80.2647,80.2647,70400.0
2010-04-23 13:20:00,111.52,111.58,111.52,111.54,46900.0,80.2647,80.3079,80.2647,80.2791,46900.0
2010-04-23 13:25:00,111.54,111.58,111.53,111.55,29600.0,80.2791,80.3079,80.2719,80.2863,29600.0
2010-04-23 13:30:00,111.56,111.57,111.54,111.54,19900.0,80.2935,80.3007,80.2791,80.2791,19900.0
2010-04-23 13:35:00,111.55,111.55,111.51,111.53,17000.0,80.2863,80.2863,80.2575,80.2719,17000.0
2010-04-23 13:40:00,111.52,111.53,111.48,111.48,90300.0,80.2647,80.2719,80.2359,80.2359,90300.0
2010-04-23 13:45:00,111.47,111.61,111.47,111.59,36400.0,80.2287,80.3295,80.2287,80.3151,36400.0
2010-04-23 13:50:00,111.59,111.6,111.55,111.58,27000.0,80.3151,80.3223,80.2863,80.3079,27000.0
2010-04-23 13:55:00,111.57,111.63,111.56,111.59,26000.0,80.3007,80.3439,80.2935,80.3151,26000.0
2010-04-23 14:00:00,111.59,111.59,111.53,111.57,35200.0,80.3151,80.3151,80.2719,80.3007,35200.0
2010-04-23 14:05:00,111.57,111.63,111.56,111.57,43600.0,80.3007,80.3439,80.2935,80.3007,43600.0
2010-04-23 14:10:00,111.58,111.64,111.58,111.62,38000.0,80.3079,80.3511,80.3079,80.3367,38000.0
2010-04-23 14:15:00,111.62,111.66,111.59,111.61,57600.0,80.3367,80.3655,80.3151,80.3295,57600.0
2010-04-23 14:20:00,111.61,111.64,111.58,111.64,31200.0,80.3295,80.3511,80.3079,80.3511,31200.0
2010-04-23 14:25:00,111.64,111.64,111.61,111.61,19900.0,80.3511,80.3511,80.3295,80.3295,19900.0
2010-04-23 14:30:00,111.61,111.61,111.56,111.61,71600.0,80.3295,80.3295,80.2935,80.3295,71600.0
2010-04-23 14:35:00,111.61,111.65,111.58,111.61,58300.0,80.3295,80.3583,80.3079,80.3295,58300.0
2010-04-23 14:40:00,111.61,111.65,111.61,111.62,68300.0,80.3295,80.3583,80.3295,80.3367,68300.0
2010-04-23 14:45:00,111.64,111.69,111.64,111.68,63700.0,80.3511,80.3871,80.3511,80.3799,63700.0
2010-04-23 14:50:00,111.68,111.8,111.65,111.78,224000.0,80.3799,80.4662,80.3583,80.4518,224000.0
2010-04-23 14:55:00,111.77,111.81,111.74,111.78,84500.0,80.4447,80.4734,80.4231,80.4518,84500.0
2010-04-23 15:00:00,111.78,111.8,111.75,111.75,199500.0,80.4518,80.4662,80.4303,80.4303,199500.0
2010-04-23 15:05:00,111.75,111.77,111.69,111.73,119200.0,80.4303,80.4447,80.3871,80.4159,119200.0
2010-04-23 15:10:00,111.72,111.79,111.72,111.78,98400.0,80.4087,80.459,80.4087,80.4518,98400.0
2010-04-23 15:15:00,111.77,111.87,111.76,111.86,122800.0,80.4447,80.5166,80.4375,80.5094,122800.0
2010-04-23 15:20:00,111.86,111.87,111.83,111.84,113900.0,80.5094,80.5166,80.4878,80.495,113900.0
2010-04-23 15:25:00,111.83,111.84,111.81,111.82,27800.0,80.4878,80.495,80.4734,80.4806,27800.0
2010-04-23 15:30:00,111.82,111.89,111.82,111.89,84800.0,80.4806,80.531,80.4806,80.531,84800.0
2010-04-23 15:35:00,111.88,111.9,111.85,111.89,32400.0,80.5238,80.5382,80.5022,80.531,32400.0
2010-04-23 15:40:00,111.9,111.91,111.78,111.84,274400.0,80.5382,80.5454,80.4518,80.495,274400.0
2010-04-23 15:45:00,111.84,111.99,111.84,111.96,253200.0,80.495,80.603,80.495,80.5814,253200.0
2010-04-23 15:50:00,111.96,112.0,111.92,112.0,230100.0,80.5814,80.6102,80.5526,80.6102,230100.0
2010-04-23 15:55:00,111.99,112.04,111.95,111.98,929300.0,80.603,80.639,80.5742,80.5958,929300.0
2010-04-26 09:30:00,112.11,112.27,112.03,112.25,173400.0,80.6894,80.8045,80.6318,80.7901,173400.0
2010-04-26 09:35:00,112.26,112.38,112.22,112.36,156300.0,80.7973,80.8837,80.7685,80.8693,156300.0
2010-04-26 09:40:00,112.36,112.4,112.31,112.33,138000.0,80.8693,80.8981,80.8333,80.8477,138000.0
2010-04-26 09:45:00,112.34,112.37,112.22,112.27,240300.0,80.8549,80.8765,80.7685,80.8045,240300.0
2010-04-26 09:50:00,112.27,112.38,112.26,112.36,201200.0,80.8045,80.8837,80.7973,80.8693,201200.0
2010-04-26 09:55:00,112.38,112.39,112.26,112.32,225200.0,80.8837,80.8909,80.7973,80.8405,225200.0
2010-04-26 10:00:00,112.32,112.39,112.29,112.39,172600.0,80.8405,80.8909,80.8189,80.8909,172600.0
2010-04-26 10:05:00,112.39,112.46,112.37,112.44,110700.0,80.8909,80.9413,80.8765,80.9269,110700.0
2010-04-26 10:10:00,112.44,112.48,112.39,112.43,96900.0,80.9269,80.9557,80.8909,80.9197,96900.0
2010-04-26 10:15:00,112.42,112.44,112.25,112.27,104900.0,80.9125,80.9269,80.7901,80.8045,104900.0
2010-04-26 10:20:00,112.26,112.38,112.24,112.34,70200.0,80.7973,80.8837,80.7829,80.8549,70200.0
2010-04-26 10:25:00,112.35,112.41,112.34,112.34,105400.0,80.8621,80.9053,80.8549,80.8549,105400.0
2010-04-26 10:30:00,112.33,112.47,112.33,112.36,131300.0,80.8477,80.9485,80.8477,80.8693,131300.0
2010-04-26 10:35:00,112.36,112.4,112.26,112.3,125400.0,80.8693,80.8981,80.7973,80.8261,125400.0
2010-04-26 10:40:00,112.3,112.39,112.28,112.36,66400.0,80.8261,80.8909,80.8117,80.8693,66400.0
2010-04-26 10:45:00,112.36,112.44,112.35,112.35,134500.0,80.8693,80.9269,80.8621,80.8621,134500.0
2010-04-26 10:50:00,112.36,112.45,112.36,112.44,98600.0,80.8693,80.9341,80.8693,80.9269,98600.0
2010-04-26 10:55:00,112.45,112.47,112.37,112.42,148400.0,80.9341,80.9485,80.8765,80.9125,148400.0
2010-04-26 11:00:00,112.41,112.47,112.37,112.45,109700.0,80.9053,80.9485,80.8765,80.9341,109700.0
2010-04-26 11:05:00,112.45,112.46,112.42,112.44,38500.0,80.9341,80.9413,80.9125,80.9269,38500.0
2010-04-26 11:10:00,112.43,112.55,112.42,112.54,125100.0,80.9197,81.006,80.9125,80.9988,125100.0
2010-04-26 11:15:00,112.54,112.58,112.49,112.5,73100.0,80.9988,81.0276,80.9629,80.9701,73100.0
2010-04-26 11:20:00,112.5,112.51,112.45,112.45,56700.0,80.9701,80.9773,80.9341,80.9341,56700.0
2010-04-26 11:25:00,112.43,112.48,112.42,112.45,28000.0,80.9197,80.9557,80.9125,80.9341,28000.0
2010-04-26 11:30:00,112.45,112.48,112.39,112.39,57800.0,80.9341,80.9557,80.8909,80.8909,57800.0
2010-04-26 11:35:00,112.38,112.41,112.36,112.41,81000.0,80.8837,80.9053,80.8693,80.9053,81000.0
2010-04-26 11:40:00,112.4,112.4,112.37,112.4,51400.0,80.8981,80.8981,80.8765,80.8981,51400.0
2010-04-26 11:45:00,112.39,112.44,112.36,112.41,43800.0,80.8909,80.9269,80.8693,80.9053,43800.0
2010-04-26 11:50:00,112.41,112.41,112.28,112.28,87000.0,80.9053,80.9053,80.8117,80.8117,87000.0
2010-04-26 11:55:00,112.29,112.32,112.26,112.29,48800.0,80.8189,80.8405,80.7973,80.8189,48800.0
2010-04-26 12:00:00,112.28,112.3,112.22,112.26,78800.0,80.8117,80.8261,80.7685,80.7973,78800.0
2010-04-26 12:05:00,112.26,112.3,112.24,112.25,44600.0,80.7973,80.8261,80.7829,80.7901,44600.0
2010-04-26 12:10:00,112.27,112.36,112.27,112.36,48900.0,80.8045,80.8693,80.8045,80.8693,48900.0
2010-04-26 12:15:00,112.36,112.38,112.31,112.35,65600.0,80.8693,80.8837,80.8333,80.8621,65600.0
2010-04-26 12:20:00,112.34,112.37,112.29,112.33,92700.0,80.8549,80.8765,80.8189,80.8477,92700.0
2010-04-26 12:25:00,112.33,112.33,112.3,112.31,28000.0,80.8477,80.8477,80.8261,80.8333,28000.0
2010-04-26 12:30:00,112.31,112.34,112.28,112.33,37200.0,80.8333,80.8549,80.8117,80.8477,37200.0
2010-04-26 12:35:00,112.33,112.39,112.33,112.36,34200.0,80.8477,80.8909,80.8477,80.8693,34200.0
2010-04-26 12:40:00,112.36,112.36,112.31,112.34,16100.0,80.8693,80.8693,80.8333,80.8549,16100.0
2010-04-26 12:45:00,112.34,112.35,112.3,112.32,40100.0,80.8549,80.8621,80.8261,80.8405,40100.0
2010-04-26 12:50:00,112.32,112.34,112.29,112.31,31300.0,80.8405,80.8549,80.8189,80.8333,31300.0
2010-04-26 12:55:00,112.31,112.35,112.29,112.35,80000.0,80.8333,80.8621,80.8189,80.8621,80000.0
2010-04-26 13:00:00,112.36,112.36,112.32,112.34,31700.0,80.8693,80.8693,80.8405,80.8549,31700.0
2010-04-26 13:05:00,112.34,112.35,112.32,112.32,9800.0,80.8549,80.8621,80.8405,80.8405,9800.0
2010-04-26 13:10:00,112.32,112.38,112.32,112.34,179600.0,80.8405,80.8837,80.8405,80.8549,179600.0
2010-04-26 13:15:00,112.35,112.4,112.34,112.39,40300.0,80.8621,80.8981,80.8549,80.8909,40300.0
2010-04-26 13:20:00,112.39,112.4,112.36,112.37,12500.0,80.8909,80.8981,80.8693,80.8765,12500.0
2010-04-26 13:25:00,112.36,112.38,112.31,112.32,11300.0,80.8693,80.8837,80.8333,80.8405,11300.0
2010-04-26 13:30:00,112.32,112.34,112.24,112.27,44400.0,80.8405,80.8549,80.7829,80.8045,44400.0
2010-04-26 13:35:00,112.26,112.32,112.2,112.27,60100.0,80.7973,80.8405,80.7541,80.8045,60100.0
2010-04-26 13:40:00,112.28,112.31,112.23,112.3,48500.0,80.8117,80.8333,80.7757,80.8261,48500.0
2010-04-26 13:45:00,112.31,112.33,112.29,112.32,29400.0,80.8333,80.8477,80.8189,80.8405,29400.0
2010-04-26 13:50:00,112.31,112.32,112.27,112.29,29800.0,80.8333,80.8405,80.8045,80.8189,29800.0
2010-04-26 13:55:00,112.3,112.34,112.3,112.3,25600.0,80.8261,80.8549,80.8261,80.8261,25600.0
2010-04-26 14:00:00,112.3,112.31,112.24,112.26,186000.0,80.8261,80.8333,80.7829,80.7973,186000.0
2010-04-26 14:05:00,112.25,112.28,112.24,112.26,51800.0,80.7901,80.8117,80.7829,80.7973,51800.0
2010-04-26 14:10:00,112.26,112.33,112.24,112.31,33600.0,80.7973,80.8477,80.7829,80.8333,33600.0
2010-04-26 14:15:00,112.33,112.39,112.32,112.37,62200.0,80.8477,80.8909,80.8405,80.8765,62200.0
2010-04-26 14:20:00,112.36,112.37,112.33,112.37,35500.0,80.8693,80.8765,80.8477,80.8765,35500.0
2010-04-26 14:25:00,112.37,112.4,112.32,112.39,1262800.0,80.8765,80.8981,80.8405,80.8909,1262800.0
2010-04-26 14:30:00,112.38,112.38,112.34,112.35,19500.0,80.8837,80.8837,80.8549,80.8621,19500.0
2010-04-26 14:35:00,112.34,112.37,112.31,112.32,19900.0,80.8549,80.8765,80.8333,80.8405,19900.0
2010-04-26 14:40:00,112.32,112.33,112.29,112.32,50600.0,80.8405,80.8477,80.8189,80.8405,50600.0
2010-04-26 14:45:00,112.32,112.37,112.3,112.36,46500.0,80.8405,80.8765,80.8261,80.8693,46500.0
2010-04-26 14:50:00,112.36,112.37,112.31,112.32,26500.0,80.8693,80.8765,80.8333,80.8405,26500.0
2010-04-26 14:55:00,112.32,112.33,112.2,112.2,73600.0,80.8405,80.8477,80.7541,80.7541,73600.0
2010-04-26 15:00:00,112.19,112.27,112.17,112.22,105500.0,80.7469,80.8045,80.7325,80.7685,105500.0
2010-04-26 15:05:00,112.21,112.24,112.17,112.18,99100.0,80.7613,80.7829,80.7325,80.7397,99100.0
2010-04-26 15:10:00,112.17,112.17,112.08,112.08,131300.0,80.7325,80.7325,80.6678,80.6678,131300.0
2010-04-26 15:15:00,112.08,112.16,112.05,112.09,91400.0,80.6678,80.7253,80.6462,80.675,91400.0
2010-04-26 15:20:00,112.08,112.15,112.02,112.14,199900.0,80.6678,80.7181,80.6246,80.711,199900.0
2010-04-26 15:25:00,112.14,112.19,112.13,112.14,94500.0,80.711,80.7469,80.7038,80.711,94500.0
2010-04-26 15:30:00,112.14,112.21,112.14,112.17,104200.0,80.711,80.7613,80.711,80.7325,104200.0
2010-04-26 15:35:00,112.17,112.25,112.17,112.17,93100.0,80.7325,80.7901,80.7325,80.7325,93100.0
2010-04-26 15:40:00,112.18,112.21,112.16,112.17,68500.0,80.7397,80.7613,80.7253,80.7325,68500.0
2010-04-26 15:45:00,112.16,112.16,112.06,112.13,142200.0,80.7253,80.7253,80.6534,80.7038,142200.0
2010-04-26 15:50:00,112.12,112.2,112.12,112.16,157800.0,80.6966,80.7541,80.6966,80.7253,157800.0
2010-04-26 15:55:00,112.17,112.17,112.04,112.06,230500.0,80.7325,80.7325,80.639,80.6534,230500.0
2010-04-27 09:30:00,111.76,111.91,111.72,111.88,259900.0,80.4375,80.5454,80.4087,80.5238,259900.0
2010-04-27 09:35:00,111.87,111.87,111.7,111.79,152100.0,80.5166,80.5166,80.3943,80.459,152100.0
2010-04-27 09:40:00,111.8,112.0,111.8,111.97,120300.0,80.4662,80.6102,80.4662,80.5886,120300.0
2010-04-27 09:45:00,111.97,112.05,111.93,111.93,132400.0,80.5886,80.6462,80.5598,80.5598,132400.0
2010-04-27 09:50:00,111.92,111.95,111.84,111.84,154400.0,80.5526,80.5742,80.495,80.495,154400.0
2010-04-27 09:55:00,111.83,112.02,111.79,112.02,165300.0,80.4878,80.6246,80.459,80.6246,165300.0
2010-04-27 10:00:00,111.99,112.09,111.86,111.93,280800.0,80.603,80.675,80.5094,80.5598,280800.0
2010-04-27 10:05:00,111.94,112.07,111.89,111.99,184300.0,80.567,80.6606,80.531,80.603,184300.0
2010-04-27 10:10:00,111.99,112.03,111.87,111.93,381300.0,80.603,80.6318,80.5166,80.5598,381300.0
2010-04-27 10:15:00,111.93,111.96,111.87,111.95,54500.0,80.5598,80.5814,80.5166,80.5742,54500.0
2010-04-27 10:20:00,111.95,112.08,111.95,111.98,162600.0,80.5742,80.6678,80.5742,80.5958,162600.0
2010-04-27 10:25:00,111.99,112.11,111.95,112.09,174200.0,80.603,80.6894,80.5742,80.675,174200.0
2010-04-27 10:30:00,112.1,112.17,112.07,112.13,131600.0,80.6822,80.7325,80.6606,80.7038,131600.0
2010-04-27 10:35:00,112.13,112.17,112.09,112.17,107900.0,80.7038,80.7325,80.675,80.7325,107900.0
2010-04-27 10:40:00,112.17,112.18,112.07,112.1,153200.0,80.7325,80.7397,80.6606,80.6822,153200.0
2010-04-27 10:45:00,112.09,112.15,112.05,112.06,107300.0,80.675,80.7181,80.6462,80.6534,107300.0
2010-04-27 10:50:00,112.07,112.09,111.8,111.9,481100.0,80.6606,80.675,80.4662,80.5382,481100.0
2010-04-27 10:55:00,111.89,111.99,111.81,111.93,309100.0,80.531,80.603,80.4734,80.5598,309100.0
2010-04-27 11:00:00,111.94,111.96,111.85,111.94,131700.0,80.567,80.5814,80.5022,80.567,131700.0
2010-04-27 11:05:00,111.96,111.98,111.79,111.79,154000.0,80.5814,80.5958,80.459,80.459,154000.0
2010-04-27 11:10:00,111.79,111.79,111.53,111.61,344300.0,80.459,80.459,80.2719,80.3295,344300.0
2010-04-27 11:15:00,111.61,111.61,111.34,111.5,440700.0,80.3295,80.3295,80.1352,80.2503,440700.0
2010-04-27 11:20:00,111.5,111.56,111.24,111.25,638800.0,80.2503,80.2935,80.0632,80.0704,638800.0
2010-04-27 11:25:00,111.24,111.24,110.76,110.82,920000.0,80.0632,80.0632,79.7177,79.7609,920000.0
2010-04-27 11:30:00,110.81,110.81,110.46,110.75,838200.0,79.7537,79.7537,79.5018,79.7105,838200.0
2010-04-27 11:35:00,110.76,110.82,110.61,110.66,327700.0,79.7177,79.7609,79.6098,79.6457,327700.0
2010-04-27 11:40:00,110.66,110.89,110.66,110.84,327000.0,79.6457,79.8113,79.6457,79.7753,327000.0
2010-04-27 11:45:00,110.85,110.85,110.6,110.6,249900.0,79.7825,79.7825,79.6026,79.6026,249900.0
2010-04-27 11:50:00,110.6,110.74,110.43,110.45,431300.0,79.6026,79.7033,79.4802,79.4946,431300.0
2010-04-27 11:55:00,110.44,110.59,110.42,110.52,411900.0,79.4874,79.5954,79.473,79.545,411900.0
2010-04-27 12:00:00,110.51,110.68,110.51,110.65,117400.0,79.5378,79.6601,79.5378,79.6385,117400.0
2010-04-27 12:05:00,110.65,110.68,110.59,110.59,132400.0,79.6385,79.6601,79.5954,79.5954,132400.0
2010-04-27 12:10:00,110.59,110.61,110.19,110.28,670600.0,79.5954,79.6098,79.3075,79.3722,670600.0
2010-04-27 12:15:00,110.28,110.49,110.27,110.47,183100.0,79.3722,79.5234,79.365,79.509,183100.0
2010-04-27 12:20:00,110.47,110.59,110.42,110.54,176600.0,79.509,79.5954,79.473,79.5594,176600.0
2010-04-27 12:25:00,110.52,110.55,110.34,110.38,231900.0,79.545,79.5666,79.4154,79.4442,231900.0
2010-04-27 12:30:00,110.37,110.4,110.32,110.38,61400.0,79.437,79.4586,79.401,79.4442,61400.0
2010-04-27 12:35:00,110.38,110.53,110.38,110.53,82600.0,79.4442,79.5522,79.4442,79.5522,82600.0
2010-04-27 12:40:00,110.53,110.61,110.48,110.6,112600.0,79.5522,79.6098,79.5162,79.6026,112600.0
2010-04-27 12:45:00,110.6,110.65,110.56,110.57,97100.0,79.6026,79.6385,79.5738,79.581,97100.0
2010-04-27 12:50:00,110.59,110.68,110.59,110.63,147000.0,79.5954,79.6601,79.5954,79.6242,147000.0
2010-04-27 12:55:00,110.63,110.73,110.63,110.71,48000.0,79.6242,79.6961,79.6242,79.6817,48000.0
2010-04-27 13:00:00,110.71,110.79,110.66,110.74,125400.0,79.6817,79.7393,79.6457,79.7033,125400.0
2010-04-27 13:05:00,110.72,110.84,110.72,110.76,182200.0,79.6889,79.7753,79.6889,79.7177,182200.0
2010-04-27 13:10:00,110.76,110.8,110.72,110.77,58500.0,79.7177,79.7465,79.6889,79.7249,58500.0
2010-04-27 13:15:00,110.79,111.0,110.75,111.0,138800.0,79.7393,79.8905,79.7105,79.8905,138800.0
2010-04-27 13:20:00,111.01,111.06,110.93,110.94,101100.0,79.8977,79.9336,79.8401,79.8473,101100.0
2010-04-27 13:25:00,110.93,111.09,110.93,111.09,128900.0,79.8401,79.9552,79.8401,79.9552,128900.0
2010-04-27 13:30:00,111.08,111.11,110.95,110.95,80900.0,79.948,79.9696,79.8545,79.8545,80900.0
2010-04-27 13:35:00,110.96,111.04,110.94,110.94,99000.0,79.8617,79.9192,79.8473,79.8473,99000.0
2010-04-27 13:40:00,110.94,110.94,110.84,110.93,101400.0,79.8473,79.8473,79.7753,79.8401,101400.0
2010-04-27 13:45:00,110.94,111.0,110.88,110.99,59100.0,79.8473,79.8905,79.8041,79.8833,59100.0
2010-04-27 13:50:00,110.99,111.02,110.93,110.98,42500.0,79.8833,79.9049,79.8401,79.8761,42500.0
2010-04-27 13:55:00,111.0,111.02,110.92,110.93,75300.0,79.8905,79.9049,79.8329,79.8401,75300.0
2010-04-27 14:00:00,110.92,110.93,110.69,110.74,276900.0,79.8329,79.8401,79.6673,79.7033,276900.0
2010-04-27 14:05:00,110.74,110.82,110.72,110.79,266200.0,79.7033,79.7609,79.6889,79.7393,266200.0
2010-04-27 14:10:00,110.77,110.8,110.73,110.8,82600.0,79.7249,79.7465,79.6961,79.7465,82600.0
2010-04-27 14:15:00,110.8,110.82,110.74,110.75,53100.0,79.7465,79.7609,79.7033,79.7105,53100.0
2010-04-27 14:20:00,110.76,110.77,110.64,110.73,215900.0,79.7177,79.7249,79.6314,79.6961,215900.0
2010-04-27 14:25:00,110.72,110.83,110.71,110.73,164300.0,79.6889,79.7681,79.6817,79.6961,164300.0
2010-04-27 14:30:00,110.71,110.76,110.66,110.68,114000.0,79.6817,79.7177,79.6457,79.6601,114000.0
2010-04-27 14:35:00,110.66,110.7,110.52,110.59,282700.0,79.6457,79.6745,79.545,79.5954,282700.0
2010-04-27 14:40:00,110.59,110.64,110.52,110.59,185600.0,79.5954,79.6314,79.545,79.5954,185600.0
2010-04-27 14:45:00,110.59,110.64,110.55,110.59,266000.0,79.5954,79.6314,79.5666,79.5954,266000.0
2010-04-27 14:50:00,110.59,110.61,110.5,110.61,314300.0,79.5954,79.6098,79.5306,79.6098,314300.0
2010-04-27 14:55:00,110.61,110.64,110.45,110.53,427400.0,79.6098,79.6314,79.4946,79.5522,427400.0
2010-04-27 15:00:00,110.54,110.66,110.48,110.6,365400.0,79.5594,79.6457,79.5162,79.6026,365400.0
2010-04-27 15:05:00,110.61,110.79,110.56,110.76,317100.0,79.6098,79.7393,79.5738,79.7177,317100.0
2010-04-27 15:10:00,110.77,110.78,110.67,110.7,99000.0,79.7249,79.7321,79.6529,79.6745,99000.0
2010-04-27 15:15:00,110.71,110.86,110.64,110.83,194700.0,79.6817,79.7897,79.6314,79.7681,194700.0
2010-04-27 15:20:00,110.84,110.85,110.79,110.8,53700.0,79.7753,79.7825,79.7393,79.7465,53700.0
2010-04-27 15:25:00,110.8,110.8,110.6,110.63,218300.0,79.7465,79.7465,79.6026,79.6242,218300.0
2010-04-27 15:30:00,110.63,110.63,110.42,110.48,298700.0,79.6242,79.6242,79.473,79.5162,298700.0
2010-04-27 15:35:00,110.49,110.53,110.39,110.47,315900.0,79.5234,79.5522,79.4514,79.509,315900.0
2010-04-27 15:40:00,110.46,110.46,110.26,110.38,354300.0,79.5018,79.5018,79.3579,79.4442,354300.0
2010-04-27 15:45:00,110.37,110.37,110.1,110.16,562400.0,79.437,79.437,79.2427,79.2859,562400.0
2010-04-27 15:50:00,110.17,110.2,109.73,109.82,1042000.0,79.2931,79.3147,78.9764,79.0412,1042000.0
2010-04-27 15:55:00,109.82,109.98,109.82,109.88,543300.0,79.0412,79.1563,79.0412,79.0844,543300.0
2010-04-28 09:30:00,110.38,110.44,110.2,110.24,395300.0,79.4442,79.4874,79.3147,79.3435,395300.0
2010-04-28 09:35:00,110.24,110.36,110.16,110.3,254100.0,79.3435,79.4298,79.2859,79.3866,254100.0
2010-04-28 09:40:00,110.3,110.35,110.22,110.26,221300.0,79.3866,79.4226,79.3291,79.3579,221300.0
2010-04-28 09:45:00,110.26,110.41,110.22,110.41,195800.0,79.3579,79.4658,79.3291,79.4658,195800.0
2010-04-28 09:50:00,110.41,110.44,110.16,110.19,228200.0,79.4658,79.4874,79.2859,79.3075,228200.0
2010-04-28 09:55:00,110.18,110.18,110.05,110.15,185400.0,79.3003,79.3003,79.2067,79.2787,185400.0
2010-04-28 10:00:00,110.14,110.18,109.97,109.98,264300.0,79.2715,79.3003,79.1491,79.1563,264300.0
2010-04-28 10:05:00,109.98,110.06,109.95,109.99,194300.0,79.1563,79.2139,79.1347,79.1635,194300.0
2010-04-28 10:10:00,109.97,110.05,109.93,110.04,160400.0,79.1491,79.2067,79.1203,79.1995,160400.0
2010-04-28 10:15:00,110.04,110.17,110.04,110.16,205300.0,79.1995,79.2931,79.1995,79.2859,205300.0
2010-04-28 10:20:00,110.17,110.22,110.12,110.18,124600.0,79.2931,79.3291,79.2571,79.3003,124600.0
2010-04-28 10:25:00,110.19,110.31,110.11,110.25,161100.0,79.3075,79.3938,79.2499,79.3507,161100.0
2010-04-28 10:30:00,110.26,110.34,110.17,110.21,132400.0,79.3579,79.4154,79.2931,79.3219,132400.0
2010-04-28 10:35:00,110.2,110.2,109.96,110.05,213100.0,79.3147,79.3147,79.1419,79.2067,213100.0
2010-04-28 10:40:00,110.04,110.18,110.02,110.1,253300.0,79.1995,79.3003,79.1851,79.2427,253300.0
2010-04-28 10:45:00,110.11,110.24,110.05,110.08,149100.0,79.2499,79.3435,79.2067,79.2283,149100.0
2010-04-28 10:50:00,110.08,110.29,110.08,110.29,252800.0,79.2283,79.3794,79.2283,79.3794,252800.0
2010-04-28 10:55:00,110.29,110.35,110.2,110.34,157700.0,79.3794,79.4226,79.3147,79.4154,157700.0
2010-04-28 11:00:00,110.34,110.43,110.29,110.42,130800.0,79.4154,79.4802,79.3794,79.473,130800.0
2010-04-28 11:05:00,110.42,110.5,110.37,110.41,107500.0,79.473,79.5306,79.437,79.4658,107500.0
2010-04-28 11:10:00,110.41,110.48,110.38,110.48,56700.0,79.4658,79.5162,79.4442,79.5162,56700.0
2010-04-28 11:15:00,110.47,110.58,110.44,110.57,173100.0,79.509,79.5882,79.4874,79.581,173100.0
2010-04-28 11:20:00,110.57,110.58,110.47,110.48,208100.0,79.581,79.5882,79.509,79.5162,208100.0
2010-04-28 11:25:00,110.48,110.48,109.97,110.19,1759800.0,79.5162,79.5162,79.1491,79.3075,1759800.0
2010-04-28 11:30:00,110.19,110.25,110.06,110.1,244400.0,79.3075,79.3507,79.2139,79.2427,244400.0
2010-04-28 11:35:00,110.1,110.1,109.69,109.87,768300.0,79.2427,79.2427,78.9476,79.0772,768300.0
2010-04-28 11:40:00,109.87,110.16,109.84,110.05,471200.0,79.0772,79.2859,79.0556,79.2067,471200.0
2010-04-28 11:45:00,110.05,110.17,109.99,110.15,233400.0,79.2067,79.2931,79.1635,79.2787,233400.0
2010-04-28 11:50:00,110.14,110.14,110.0,110.08,61800.0,79.2715,79.2715,79.1707,79.2283,61800.0
2010-04-28 11:55:00,110.07,110.21,110.07,110.15,78300.0,79.2211,79.3219,79.2211,79.2787,78300.0
2010-04-28 12:00:00,110.15,110.18,109.98,110.0,105500.0,79.2787,79.3003,79.1563,79.1707,105500.0
2010-04-28 12:05:00,109.99,110.03,109.89,110.03,168300.0,79.1635,79.1923,79.0916,79.1923,168300.0
2010-04-28 12:10:00,110.04,110.1,109.96,110.1,110600.0,79.1995,79.2427,79.1419,79.2427,110600.0
2010-04-28 12:15:00,110.07,110.16,110.06,110.12,46600.0,79.2211,79.2859,79.2139,79.2571,46600.0
2010-04-28 12:20:00,110.13,110.29,110.08,110.27,188300.0,79.2643,79.3794,79.2283,79.365,188300.0
2010-04-28 12:25:00,110.28,110.39,110.27,110.38,159800.0,79.3722,79.4514,79.365,79.4442,159800.0
2010-04-28 12:30:00,110.35,110.45,110.33,110.35,116400.0,79.4226,79.4946,79.4082,79.4226,116400.0
2010-04-28 12:35:00,110.34,110.37,110.3,110.34,90900.0,79.4154,79.437,79.3866,79.4154,90900.0
2010-04-28 12:40:00,110.34,110.37,110.28,110.34,99400.0,79.4154,79.437,79.3722,79.4154,99400.0
2010-04-28 12:45:00,110.33,110.43,110.32,110.4,59000.0,79.4082,79.4802,79.401,79.4586,59000.0
2010-04-28 12:50:00,110.38,110.47,110.38,110.47,32200.0,79.4442,79.509,79.4442,79.509,32200.0
2010-04-28 12:55:00,110.47,110.47,110.4,110.42,47300.0,79.509,79.509,79.4586,79.473,47300.0
2010-04-28 13:00:00,110.44,110.46,110.41,110.44,40900.0,79.4874,79.5018,79.4658,79.4874,40900.0
2010-04-28 13:05:00,110.44,110.51,110.43,110.5,29200.0,79.4874,79.5378,79.4802,79.5306,29200.0
2010-04-28 13:10:00,110.49,110.51,110.41,110.45,52600.0,79.5234,79.5378,79.4658,79.4946,52600.0
2010-04-28 13:15:00,110.46,110.52,110.45,110.45,34700.0,79.5018,79.545,79.4946,79.4946,34700.0
2010-04-28 13:20:00,110.45,110.49,110.43,110.45,42000.0,79.4946,79.5234,79.4802,79.4946,42000.0
2010-04-28 13:25:00,110.44,110.44,110.35,110.36,18800.0,79.4874,79.4874,79.4226,79.4298,18800.0
2010-04-28 13:30:00,110.36,110.4,110.36,110.36,21700.0,79.4298,79.4586,79.4298,79.4298,21700.0
2010-04-28 13:35:00,110.36,110.48,110.36,110.47,23800.0,79.4298,79.5162,79.4298,79.509,23800.0
2010-04-28 13:40:00,110.48,110.48,110.43,110.45,20900.0,79.5162,79.5162,79.4802,79.4946,20900.0
2010-04-28 13:45:00,110.45,110.45,110.4,110.41,28800.0,79.4946,79.4946,79.4586,79.4658,28800.0
2010-04-28 13:50:00,110.43,110.45,110.42,110.45,8300.0,79.4802,79.4946,79.473,79.4946,8300.0
2010-04-28 13:55:00,110.44,110.45,110.41,110.44,11100.0,79.4874,79.4946,79.4658,79.4874,11100.0
2010-04-28 14:00:00,110.45,110.47,110.44,110.46,23700.0,79.4946,79.509,79.4874,79.5018,23700.0
2010-04-28 14:05:00,110.45,110.49,110.45,110.46,51500.0,79.4946,79.5234,79.4946,79.5018,51500.0
2010-04-28 14:10:00,110.45,110.62,110.43,110.5,188400.0,79.4946,79.617,79.4802,79.5306,188400.0
2010-04-28 14:15:00,110.5,110.62,110.37,110.45,231600.0,79.5306,79.617,79.437,79.4946,231600.0
2010-04-28 14:20:00,110.46,110.79,110.39,110.68,411900.0,79.5018,79.7393,79.4514,79.6601,411900.0
2010-04-28 14:25:00,110.68,110.84,110.62,110.63,206500.0,79.6601,79.7753,79.617,79.6242,206500.0
2010-04-28 14:30:00,110.63,110.69,110.45,110.66,446300.0,79.6242,79.6673,79.4946,79.6457,446300.0
2010-04-28 14:35:00,110.63,110.71,110.55,110.62,191600.0,79.6242,79.6817,79.5666,79.617,191600.0
2010-04-28 14:40:00,110.6,110.68,110.58,110.64,103100.0,79.6026,79.6601,79.5882,79.6314,103100.0
2010-04-28 14:45:00,110.63,110.68,110.36,110.38,296300.0,79.6242,79.6601,79.4298,79.4442,296300.0
2010-04-28 14:50:00,110.37,110.6,110.36,110.57,408200.0,79.437,79.6026,79.4298,79.581,408200.0
2010-04-28 14:55:00,110.57,110.74,110.57,110.66,314000.0,79.581,79.7033,79.581,79.6457,314000.0
2010-04-28 15:00:00,110.68,110.77,110.66,110.69,195900.0,79.6601,79.7249,79.6457,79.6673,195900.0
2010-04-28 15:05:00,110.68,110.69,110.56,110.6,115200.0,79.6601,79.6673,79.5738,79.6026,115200.0
2010-04-28 15:10:00,110.59,110.64,110.51,110.59,97000.0,79.5954,79.6314,79.5378,79.5954,97000.0
2010-04-28 15:15:00,110.61,110.66,110.52,110.63,98700.0,79.6098,79.6457,79.545,79.6242,98700.0
2010-04-28 15:20:00,110.62,110.69,110.58,110.64,58400.0,79.617,79.6673,79.5882,79.6314,58400.0
2010-04-28 15:25:00,110.63,110.66,110.59,110.62,46000.0,79.6242,79.6457,79.5954,79.617,46000.0
2010-04-28 15:30:00,110.63,110.7,110.59,110.6,104200.0,79.6242,79.6745,79.5954,79.6026,104200.0
2010-04-28 15:35:00,110.59,110.63,110.4,110.42,273600.0,79.5954,79.6242,79.4586,79.473,273600.0
2010-04-28 15:40:00,110.4,110.47,110.34,110.47,117600.0,79.4586,79.509,79.4154,79.509,117600.0
2010-04-28 15:45:00,110.47,110.47,110.21,110.24,315400.0,79.509,79.509,79.3219,79.3435,315400.0
2010-04-28 15:50:00,110.24,110.39,110.18,110.38,243500.0,79.3435,79.4514,79.3003,79.4442,243500.0
2010-04-28 15:55:00,110.38,110.54,110.38,110.52,311700.0,79.4442,79.5594,79.4442,79.545,311700.0
2010-04-29 09:30:00,110.94,111.07,110.92,111.04,361100.0,79.8473,79.9408,79.8329,79.9192,361100.0
2010-04-29 09:35:00,111.05,111.28,111.05,111.23,263200.0,79.9264,80.092,79.9264,80.056,263200.0
2010-04-29 09:40:00,111.24,111.29,111.16,111.2,212400.0,80.0632,80.0992,80.0056,80.0344,212400.0
2010-04-29 09:45:00,111.21,111.31,111.18,111.21,131800.0,80.0416,80.1136,80.02,80.0416,131800.0
2010-04-29 09:50:00,111.21,111.33,111.2,111.26,126100.0,80.0416,80.128,80.0344,80.0776,126100.0
2010-04-29 09:55:00,111.25,111.25,111.1,111.12,169000.0,80.0704,80.0704,79.9624,79.9768,169000.0
2010-04-29 10:00:00,111.11,111.2,111.04,111.19,92800.0,79.9696,80.0344,79.9192,80.0272,92800.0
2010-04-29 10:05:00,111.18,111.23,111.05,111.11,108200.0,80.02,80.056,79.9264,79.9696,108200.0
2010-04-29 10:10:00,111.11,111.15,111.05,111.14,99200.0,79.9696,79.9984,79.9264,79.9912,99200.0
2010-04-29 10:15:00,111.12,111.19,111.09,111.18,80300.0,79.9768,80.0272,79.9552,80.02,80300.0
2010-04-29 10:20:00,111.19,111.46,111.18,111.4,275900.0,80.0272,80.2215,80.02,80.1783,275900.0
2010-04-29 10:25:00,111.41,111.46,111.38,111.41,92400.0,80.1855,80.2215,80.164,80.1855,92400.0
2010-04-29 10:30:00,111.4,111.43,111.35,111.4,62200.0,80.1783,80.1999,80.1424,80.1783,62200.0
2010-04-29 10:35:00,111.4,111.5,111.39,111.47,57600.0,80.1783,80.2503,80.1712,80.2287,57600.0
2010-04-29 10:40:00,111.48,111.51,111.41,111.51,113900.0,80.2359,80.2575,80.1855,80.2575,113900.0
2010-04-29 10:45:00,111.52,111.58,111.51,111.57,92400.0,80.2647,80.3079,80.2575,80.3007,92400.0
2010-04-29 10:50:00,111.57,111.72,111.56,111.63,142900.0,80.3007,80.4087,80.2935,80.3439,142900.0
2010-04-29 10:55:00,111.64,111.64,111.6,111.62,68900.0,80.3511,80.3511,80.3223,80.3367,68900.0
2010-04-29 11:00:00,111.62,111.71,111.61,111.66,61400.0,80.3367,80.4015,80.3295,80.3655,61400.0
2010-04-29 11:05:00,111.66,111.67,111.49,111.58,150200.0,80.3655,80.3727,80.2431,80.3079,150200.0
2010-04-29 11:10:00,111.57,111.6,111.54,111.58,58500.0,80.3007,80.3223,80.2791,80.3079,58500.0
2010-04-29 11:15:00,111.57,111.6,111.45,111.52,174400.0,80.3007,80.3223,80.2143,80.2647,174400.0
2010-04-29 11:20:00,111.52,111.64,111.5,111.62,120400.0,80.2647,80.3511,80.2503,80.3367,120400.0
2010-04-29 11:25:00,111.62,111.75,111.57,111.74,99800.0,80.3367,80.4303,80.3007,80.4231,99800.0
2010-04-29 11:30:00,111.74,111.74,111.68,111.72,73000.0,80.4231,80.4231,80.3799,80.4087,73000.0
2010-04-29 11:35:00,111.71,111.83,111.71,111.78,93200.0,80.4015,80.4878,80.4015,80.4518,93200.0
2010-04-29 11:40:00,111.78,111.86,111.76,111.81,73700.0,80.4518,80.5094,80.4375,80.4734,73700.0
2010-04-29 11:45:00,111.81,111.84,111.75,111.75,68200.0,80.4734,80.495,80.4303,80.4303,68200.0
2010-04-29 11:50:00,111.75,111.76,111.68,111.68,85500.0,80.4303,80.4375,80.3799,80.3799,85500.0
2010-04-29 11:55:00,111.69,111.75,111.68,111.74,63800.0,80.3871,80.4303,80.3799,80.4231,63800.0
2010-04-29 12:00:00,111.75,111.84,111.71,111.82,144500.0,80.4303,80.495,80.4015,80.4806,144500.0
2010-04-29 12:05:00,111.82,111.83,111.67,111.7,68500.0,80.4806,80.4878,80.3727,80.3943,68500.0
2010-04-29 12:10:00,111.71,111.72,111.62,111.64,54600.0,80.4015,80.4087,80.3367,80.3511,54600.0
2010-04-29 12:15:00,111.65,111.73,111.63,111.71,38000.0,80.3583,80.4159,80.3439,80.4015,38000.0
2010-04-29 12:20:00,111.71,111.75,111.69,111.69,34800.0,80.4015,80.4303,80.3871,80.3871,34800.0
2010-04-29 12:25:00,111.71,111.75,111.68,111.75,66200.0,80.4015,80.4303,80.3799,80.4303,66200.0
2010-04-29 12:30:00,111.75,111.85,111.71,111.83,61900.0,80.4303,80.5022,80.4015,80.4878,61900.0
2010-04-29 12:35:00,111.82,111.83,111.76,111.8,33200.0,80.4806,80.4878,80.4375,80.4662,33200.0
2010-04-29 12:40:00,111.8,112.0,111.78,111.99,145300.0,80.4662,80.6102,80.4518,80.603,145300.0
2010-04-29 12:45:00,111.99,111.99,111.89,111.94,48800.0,80.603,80.603,80.531,80.567,48800.0
2010-04-29 12:50:00,111.95,111.95,111.9,111.91,79600.0,80.5742,80.5742,80.5382,80.5454,79600.0
2010-04-29 12:55:00,111.91,111.93,111.88,111.92,124600.0,80.5454,80.5598,80.5238,80.5526,124600.0
2010-04-29 13:00:00,111.92,111.96,111.89,111.93,64000.0,80.5526,80.5814,80.531,80.5598,64000.0
2010-04-29 13:05:00,111.92,111.93,111.86,111.89,38400.0,80.5526,80.5598,80.5094,80.531,38400.0
2010-04-29 13:10:00,111.91,111.92,111.83,111.87,32500.0,80.5454,80.5526,80.4878,80.5166,32500.0
2010-04-29 13:15:00,111.86,111.9,111.85,111.87,34300.0,80.5094,80.5382,80.5022,80.5166,34300.0
2010-04-29 13:20:00,111.89,111.95,111.88,111.9,30100.0,80.531,80.5742,80.5238,80.5382,30100.0
2010-04-29 13:25:00,111.87,111.87,111.79,111.79,35600.0,80.5166,80.5166,80.459,80.459,35600.0
2010-04-29 13:30:00,111.8,111.85,111.78,111.83,27000.0,80.4662,80.5022,80.4518,80.4878,27000.0
2010-04-29 13:35:00,111.84,111.88,111.83,111.86,27000.0,80.495,80.5238,80.4878,80.5094,27000.0
2010-04-29 13:40:00,111.85,111.86,111.8,111.82,47700.0,80.5022,80.5094,80.4662,80.4806,47700.0
2010-04-29 13:45:00,111.82,111.88,111.81,111.87,20200.0,80.4806,80.5238,80.4734,80.5166,20200.0
2010-04-29 13:50:00,111.87,111.91,111.81,111.81,71700.0,80.5166,80.5454,80.4734,80.4734,71700.0
2010-04-29 13:55:00,111.83,111.94,111.82,111.93,81400.0,80.4878,80.567,80.4806,80.5598,81400.0
2010-04-29 14:00:00,111.95,111.96,111.9,111.93,28300.0,80.5742,80.5814,80.5382,80.5598,28300.0
2010-04-29 14:05:00,111.92,111.94,111.88,111.93,53900.0,80.5526,80.567,80.5238,80.5598,53900.0
2010-04-29 14:10:00,111.92,111.94,111.88,111.92,70500.0,80.5526,80.567,80.5238,80.5526,70500.0
2010-04-29 14:15:00,111.92,111.95,111.89,111.95,24200.0,80.5526,80.5742,80.531,80.5742,24200.0
2010-04-29 14:20:00,111.95,111.96,111.92,111.95,32100.0,80.5742,80.5814,80.5526,80.5742,32100.0
2010-04-29 14:25:00,111.94,111.94,111.86,111.88,40100.0,80.567,80.567,80.5094,80.5238,40100.0
2010-04-29 14:30:00,111.89,111.91,111.87,111.91,29500.0,80.531,80.5454,80.5166,80.5454,29500.0
2010-04-29 14:35:00,111.91,111.95,111.77,111.8,79100.0,80.5454,80.5742,80.4447,80.4662,79100.0
2010-04-29 14:40:00,111.79,111.82,111.76,111.81,107700.0,80.459,80.4806,80.4375,80.4734,107700.0
2010-04-29 14:45:00,111.8,111.84,111.79,111.83,52700.0,80.4662,80.495,80.459,80.4878,52700.0
2010-04-29 14:50:00,111.84,111.85,111.65,111.7,213300.0,80.495,80.5022,80.3583,80.3943,213300.0
2010-04-29 14:55:00,111.71,111.74,111.65,111.73,190600.0,80.4015,80.4231,80.3583,80.4159,190600.0
2010-04-29 15:00:00,111.72,111.72,111.63,111.67,99100.0,80.4087,80.4087,80.3439,80.3727,99100.0
2010-04-29 15:05:00,111.67,111.78,111.67,111.77,59800.0,80.3727,80.4518,80.3727,80.4447,59800.0
2010-04-29 15:10:00,111.75,111.77,111.7,111.73,33500.0,80.4303,80.4447,80.3943,80.4159,33500.0
2010-04-29 15:15:00,111.73,111.75,111.67,111.69,55200.0,80.4159,80.4303,80.3727,80.3871,55200.0
2010-04-29 15:20:00,111.69,111.69,111.62,111.64,83300.0,80.3871,80.3871,80.3367,80.3511,83300.0
2010-04-29 15:25:00,111.64,111.78,111.59,111.78,103400.0,80.3511,80.4518,80.3151,80.4518,103400.0
2010-04-29 15:30:00,111.77,111.82,111.74,111.8,123000.0,80.4447,80.4806,80.4231,80.4662,123000.0
2010-04-29 15:35:00,111.78,111.83,111.77,111.79,55700.0,80.4518,80.4878,80.4447,80.459,55700.0
2010-04-29 15:40:00,111.78,111.81,111.72,111.75,85600.0,80.4518,80.4734,80.4087,80.4303,85600.0
2010-04-29 15:45:00,111.75,111.78,111.65,111.69,186400.0,80.4303,80.4518,80.3583,80.3871,186400.0
2010-04-29 15:50:00,111.68,111.78,111.66,111.73,96700.0,80.3799,80.4518,80.3655,80.4159,96700.0
2010-04-29 15:55:00,111.73,111.73,111.61,111.69,263300.0,80.4159,80.4159,80.3295,80.3871,263300.0
2010-04-30 09:30:00,111.81,111.88,111.76,111.85,270700.0,80.4734,80.5238,80.4375,80.5022,270700.0
2010-04-30 09:35:00,111.85,111.92,111.82,111.85,146700.0,80.5022,80.5526,80.4806,80.5022,146700.0
2010-04-30 09:40:00,111.86,112.0,111.78,111.97,219700.0,80.5094,80.6102,80.4518,80.5886,219700.0
2010-04-30 09:45:00,111.97,111.98,111.82,111.85,206200.0,80.5886,80.5958,80.4806,80.5022,206200.0
2010-04-30 09:50:00,111.86,111.86,111.67,111.8,216000.0,80.5094,80.5094,80.3727,80.4662,216000.0
2010-04-30 09:55:00,111.81,111.82,111.61,111.61,270300.0,80.4734,80.4806,80.3295,80.3295,270300.0
2010-04-30 10:00:00,111.62,111.68,111.32,111.32,592400.0,80.3367,80.3799,80.1208,80.1208,592400.0
2010-04-30 10:05:00,111.32,111.43,111.22,111.3,638200.0,80.1208,80.1999,80.0488,80.1064,638200.0
2010-04-30 10:10:00,111.31,111.42,111.26,111.26,357500.0,80.1136,80.1927,80.0776,80.0776,357500.0
2010-04-30 10:15:00,111.26,111.27,111.08,111.24,512200.0,80.0776,80.0848,79.948,80.0632,512200.0
2010-04-30 10:20:00,111.23,111.41,111.21,111.33,230800.0,80.056,80.1855,80.0416,80.128,230800.0
2010-04-30 10:25:00,111.34,111.47,111.3,111.46,128400.0,80.1352,80.2287,80.1064,80.2215,128400.0
2010-04-30 10:30:00,111.46,111.49,111.4,111.47,243000.0,80.2215,80.2431,80.1783,80.2287,243000.0
2010-04-30 10:35:00,111.48,111.48,111.34,111.39,170600.0,80.2359,80.2359,80.1352,80.1712,170600.0
2010-04-30 10:40:00,111.4,111.47,111.4,111.45,76700.0,80.1783,80.2287,80.1783,80.2143,76700.0
2010-04-30 10:45:00,111.44,111.78,111.43,111.73,261500.0,80.2071,80.4518,80.1999,80.4159,261500.0
2010-04-30 10:50:00,111.72,111.75,111.59,111.64,161800.0,80.4087,80.4303,80.3151,80.3511,161800.0
2010-04-30 10:55:00,111.64,111.67,111.6,111.67,70300.0,80.3511,80.3727,80.3223,80.3727,70300.0
2010-04-30 11:00:00,111.67,111.72,111.6,111.63,132600.0,80.3727,80.4087,80.3223,80.3439,132600.0
2010-04-30 11:05:00,111.6,111.61,111.48,111.53,124100.0,80.3223,80.3295,80.2359,80.2719,124100.0
2010-04-30 11:10:00,111.52,111.65,111.51,111.62,197700.0,80.2647,80.3583,80.2575,80.3367,197700.0
2010-04-30 11:15:00,111.62,111.63,111.49,111.56,229400.0,80.3367,80.3439,80.2431,80.2935,229400.0
2010-04-30 11:20:00,111.55,111.59,111.51,111.55,70200.0,80.2863,80.3151,80.2575,80.2863,70200.0
2010-04-30 11:25:00,111.55,111.58,111.47,111.5,96000.0,80.2863,80.3079,80.2287,80.2503,96000.0
2010-04-30 11:30:00,111.5,111.63,111.48,111.62,73800.0,80.2503,80.3439,80.2359,80.3367,73800.0
2010-04-30 11:35:00,111.63,111.68,111.6,111.62,92800.0,80.3439,80.3799,80.3223,80.3367,92800.0
2010-04-30 11:40:00,111.63,111.67,111.55,111.56,98900.0,80.3439,80.3727,80.2863,80.2935,98900.0
2010-04-30 11:45:00,111.55,111.66,111.55,111.6,25500.0,80.2863,80.3655,80.2863,80.3223,25500.0
2010-04-30 11:50:00,111.61,111.65,111.53,111.54,48000.0,80.3295,80.3583,80.2719,80.2791,48000.0
2010-04-30 11:55:00,111.54,111.61,111.54,111.57,36300.0,80.2791,80.3295,80.2791,80.3007,36300.0
2010-04-30 12:00:00,111.59,111.6,111.46,111.49,74000.0,80.3151,80.3223,80.2215,80.2431,74000.0
2010-04-30 12:05:00,111.49,111.51,111.35,111.36,141100.0,80.2431,80.2575,80.1424,80.1496,141100.0
2010-04-30 12:10:00,111.36,111.39,111.27,111.29,75000.0,80.1496,80.1712,80.0848,80.0992,75000.0
2010-04-30 12:15:00,111.27,111.28,111.08,111.1,152500.0,80.0848,80.092,79.948,79.9624,152500.0
2010-04-30 12:20:00,111.08,111.08,110.88,110.98,364300.0,79.948,79.948,79.8041,79.8761,364300.0
2010-04-30 12:25:00,110.97,111.06,110.92,110.95,94100.0,79.8689,79.9336,79.8329,79.8545,94100.0
2010-04-30 12:30:00,110.97,111.03,110.93,110.99,87100.0,79.8689,79.912,79.8401,79.8833,87100.0
2010-04-30 12:35:00,110.99,111.04,110.89,110.94,98500.0,79.8833,79.9192,79.8113,79.8473,98500.0
2010-04-30 12:40:00,110.95,111.07,110.95,111.05,79300.0,79.8545,79.9408,79.8545,79.9264,79300.0
2010-04-30 12:45:00,111.04,111.05,110.98,111.01,39900.0,79.9192,79.9264,79.8761,79.8977,39900.0
2010-04-30 12:50:00,111.0,111.03,110.78,110.79,161600.0,79.8905,79.912,79.7321,79.7393,161600.0
2010-04-30 12:55:00,110.79,110.81,110.59,110.67,341500.0,79.7393,79.7537,79.5954,79.6529,341500.0
2010-04-30 13:00:00,110.67,110.81,110.67,110.8,133700.0,79.6529,79.7537,79.6529,79.7465,133700.0
2010-04-30 13:05:00,110.78,110.79,110.56,110.68,203300.0,79.7321,79.7393,79.5738,79.6601,203300.0
2010-04-30 13:10:00,110.67,110.7,110.64,110.68,52800.0,79.6529,79.6745,79.6314,79.6601,52800.0
2010-04-30 13:15:00,110.68,110.9,110.68,110.88,103000.0,79.6601,79.8185,79.6601,79.8041,103000.0
2010-04-30 13:20:00,110.9,110.9,110.74,110.78,238800.0,79.8185,79.8185,79.7033,79.7321,238800.0
2010-04-30 13:25:00,110.79,110.88,110.77,110.88,115200.0,79.7393,79.8041,79.7249,79.8041,115200.0
2010-04-30 13:30:00,110.87,110.92,110.8,110.87,53300.0,79.7969,79.8329,79.7465,79.7969,53300.0
2010-04-30 13:35:00,110.86,110.96,110.85,110.89,140500.0,79.7897,79.8617,79.7825,79.8113,140500.0
2010-04-30 13:40:00,110.9,111.01,110.9,110.99,176700.0,79.8185,79.8977,79.8185,79.8833,176700.0
2010-04-30 13:45:00,111.0,111.08,110.98,111.02,120300.0,79.8905,79.948,79.8761,79.9049,120300.0
2010-04-30 13:50:00,111.03,111.05,110.93,110.95,68100.0,79.912,79.9264,79.8401,79.8545,68100.0
2010-04-30 13:55:00,110.96,110.96,110.87,110.87,38500.0,79.8617,79.8617,79.7969,79.7969,38500.0
2010-04-30 14:00:00,110.88,110.89,110.75,110.79,172300.0,79.8041,79.8113,79.7105,79.7393,172300.0
2010-04-30 14:05:00,110.79,110.88,110.79,110.88,46500.0,79.7393,79.8041,79.7393,79.8041,46500.0
2010-04-30 14:10:00,110.9,111.02,110.83,111.02,77400.0,79.8185,79.9049,79.7681,79.9049,77400.0
2010-04-30 14:15:00,111.02,111.04,110.96,110.97,42400.0,79.9049,79.9192,79.8617,79.8689,42400.0
2010-04-30 14:20:00,110.96,110.99,110.9,110.99,48300.0,79.8617,79.8833,79.8185,79.8833,48300.0
2010-04-30 14:25:00,110.98,111.02,110.91,110.96,90800.0,79.8761,79.9049,79.8257,79.8617,90800.0
2010-04-30 14:30:00,110.96,110.99,110.83,110.89,82200.0,79.8617,79.8833,79.7681,79.8113,82200.0
2010-04-30 14:35:00,110.88,110.88,110.65,110.66,196100.0,79.8041,79.8041,79.6385,79.6457,196100.0
2010-04-30 14:40:00,110.67,110.67,110.52,110.63,300000.0,79.6529,79.6529,79.545,79.6242,300000.0
2010-04-30 14:45:00,110.64,110.68,110.57,110.65,130100.0,79.6314,79.6601,79.581,79.6385,130100.0
2010-04-30 14:50:00,110.66,110.75,110.6,110.71,59100.0,79.6457,79.7105,79.6026,79.6817,59100.0
2010-04-30 14:55:00,110.72,110.75,110.63,110.66,75400.0,79.6889,79.7105,79.6242,79.6457,75400.0
2010-04-30 15:00:00,110.64,110.69,110.6,110.64,242200.0,79.6314,79.6673,79.6026,79.6314,242200.0
2010-04-30 15:05:00,110.62,110.68,110.54,110.62,140700.0,79.617,79.6601,79.5594,79.617,140700.0
2010-04-30 15:10:00,110.61,110.8,110.57,110.73,200300.0,79.6098,79.7465,79.581,79.6961,200300.0
2010-04-30 15:15:00,110.73,110.79,110.69,110.78,70800.0,79.6961,79.7393,79.6673,79.7321,70800.0
2010-04-30 15:20:00,110.78,110.8,110.65,110.71,258300.0,79.7321,79.7465,79.6385,79.6817,258300.0
2010-04-30 15:25:00,110.7,110.71,110.57,110.62,191800.0,79.6745,79.6817,79.581,79.617,191800.0
2010-04-30 15:30:00,110.62,110.68,110.59,110.65,155800.0,79.617,79.6601,79.5954,79.6385,155800.0
2010-04-30 15:35:00,110.65,110.65,110.38,110.42,279800.0,79.6385,79.6385,79.4442,79.473,279800.0
2010-04-30 15:40:00,110.41,110.41,110.21,110.35,430500.0,79.4658,79.4658,79.3219,79.4226,430500.0
2010-04-30 15:45:00,110.34,110.34,110.23,110.31,430800.0,79.4154,79.4154,79.3363,79.3938,430800.0
2010-04-30 15:50:00,110.3,110.37,110.26,110.35,426700.0,79.3866,79.437,79.3579,79.4226,426700.0
2010-04-30 15:55:00,110.35,110.4,110.04,110.12,579200.0,79.4226,79.4586,79.1995,79.2571,579200.0
2010-05-03 09:30:00,110.57,110.71,110.57,110.63,274400.0,79.581,79.6817,79.581,79.6242,274400.0
2010-05-03 09:35:00,110.64,110.82,110.64,110.8,262300.0,79.6314,79.7609,79.6314,79.7465,262300.0
2010-05-03 09:40:00,110.81,110.84,110.72,110.78,131200.0,79.7537,79.7753,79.6889,79.7321,131200.0
2010-05-03 09:45:00,110.78,110.84,110.74,110.79,117900.0,79.7321,79.7753,79.7033,79.7393,117900.0
2010-05-03 09:50:00,110.8,110.93,110.77,110.92,181200.0,79.7465,79.8401,79.7249,79.8329,181200.0
2010-05-03 09:55:00,110.92,110.99,110.89,110.98,86800.0,79.8329,79.8833,79.8113,79.8761,86800.0
2010-05-03 10:00:00,110.98,111.01,110.8,110.83,204300.0,79.8761,79.8977,79.7465,79.7681,204300.0
2010-05-03 10:05:00,110.83,111.0,110.83,110.98,125100.0,79.7681,79.8905,79.7681,79.8761,125100.0
2010-05-03 10:10:00,110.99,111.07,110.99,111.03,131800.0,79.8833,79.9408,79.8833,79.912,131800.0
2010-05-03 10:15:00,111.04,111.07,110.99,111.0,64700.0,79.9192,79.9408,79.8833,79.8905,64700.0
2010-05-03 10:20:00,111.01,111.12,111.01,111.07,85500.0,79.8977,79.9768,79.8977,79.9408,85500.0
2010-05-03 10:25:00,111.07,111.13,111.0,111.0,121500.0,79.9408,79.984,79.8905,79.8905,121500.0
2010-05-03 10:30:00,111.02,111.03,110.87,110.9,87000.0,79.9049,79.912,79.7969,79.8185,87000.0
2010-05-03 10:35:00,110.91,110.97,110.87,110.95,77500.0,79.8257,79.8689,79.7969,79.8545,77500.0
2010-05-03 10:40:00,110.95,110.99,110.92,110.97,44700.0,79.8545,79.8833,79.8329,79.8689,44700.0
2010-05-03 10:45:00,110.96,110.97,110.77,110.83,130700.0,79.8617,79.8689,79.7249,79.7681,130700.0
2010-05-03 10:50:00,110.83,110.85,110.69,110.74,94800.0,79.7681,79.7825,79.6673,79.7033,94800.0
2010-05-03 10:55:00,110.74,110.75,110.62,110.71,153300.0,79.7033,79.7105,79.617,79.6817,153300.0
2010-05-03 11:00:00,110.71,110.8,110.68,110.78,45500.0,79.6817,79.7465,79.6601,79.7321,45500.0
2010-05-03 11:05:00,110.78,110.82,110.74,110.75,58100.0,79.7321,79.7609,79.7033,79.7105,58100.0
2010-05-03 11:10:00,110.75,110.85,110.74,110.83,49400.0,79.7105,79.7825,79.7033,79.7681,49400.0
2010-05-03 11:15:00,110.85,110.93,110.85,110.9,67700.0,79.7825,79.8401,79.7825,79.8185,67700.0
2010-05-03 11:20:00,110.93,110.97,110.9,110.93,38700.0,79.8401,79.8689,79.8185,79.8401,38700.0
2010-05-03 11:25:00,110.94,110.97,110.9,110.93,84200.0,79.8473,79.8689,79.8185,79.8401,84200.0
2010-05-03 11:30:00,110.96,111.0,110.95,110.97,42200.0,79.8617,79.8905,79.8545,79.8689,42200.0
2010-05-03 11:35:00,110.96,111.02,110.95,110.97,32700.0,79.8617,79.9049,79.8545,79.8689,32700.0
2010-05-03 11:40:00,110.97,110.97,110.92,110.97,48600.0,79.8689,79.8689,79.8329,79.8689,48600.0
2010-05-03 11:45:00,110.97,111.07,110.96,111.02,109600.0,79.8689,79.9408,79.8617,79.9049,109600.0
2010-05-03 11:50:00,111.03,111.06,111.0,111.05,82800.0,79.912,79.9336,79.8905,79.9264,82800.0
2010-05-03 11:55:00,111.06,111.12,111.02,111.03,97500.0,79.9336,79.9768,79.9049,79.912,97500.0
2010-05-03 12:00:00,111.04,111.06,110.97,111.01,35700.0,79.9192,79.9336,79.8689,79.8977,35700.0
2010-05-03 12:05:00,111.02,111.03,110.97,111.0,80800.0,79.9049,79.912,79.8689,79.8905,80800.0
2010-05-03 12:10:00,111.0,111.05,111.0,111.01,30600.0,79.8905,79.9264,79.8905,79.8977,30600.0
2010-05-03 12:15:00,111.0,111.12,110.98,111.12,23800.0,79.8905,79.9768,79.8761,79.9768,23800.0
2010-05-03 12:20:00,111.12,111.42,111.11,111.41,388800.0,79.9768,80.1927,79.9696,80.1855,388800.0
2010-05-03 12:25:00,111.41,111.53,111.41,111.5,177900.0,80.1855,80.2719,80.1855,80.2503,177900.0
2010-05-03 12:30:00,111.51,111.57,111.49,111.54,119400.0,80.2575,80.3007,80.2431,80.2791,119400.0
2010-05-03 12:35:00,111.54,111.59,111.51,111.55,115900.0,80.2791,80.3151,80.2575,80.2863,115900.0
2010-05-03 12:40:00,111.56,111.57,111.52,111.53,52400.0,80.2935,80.3007,80.2647,80.2719,52400.0
2010-05-03 12:45:00,111.54,111.65,111.52,111.59,138300.0,80.2791,80.3583,80.2647,80.3151,138300.0
2010-05-03 12:50:00,111.57,111.58,111.49,111.53,90800.0,80.3007,80.3079,80.2431,80.2719,90800.0
2010-05-03 12:55:00,111.54,111.67,111.54,111.67,85900.0,80.2791,80.3727,80.2791,80.3727,85900.0
2010-05-03 13:00:00,111.68,111.68,111.53,111.57,119300.0,80.3799,80.3799,80.2719,80.3007,119300.0
2010-05-03 13:05:00,111.58,111.58,111.52,111.53,48500.0,80.3079,80.3079,80.2647,80.2719,48500.0
2010-05-03 13:10:00,111.54,111.58,111.51,111.56,75500.0,80.2791,80.3079,80.2575,80.2935,75500.0
2010-05-03 13:15:00,111.56,111.6,111.52,111.54,62800.0,80.2935,80.3223,80.2647,80.2791,62800.0
2010-05-03 13:20:00,111.56,111.61,111.52,111.57,31800.0,80.2935,80.3295,80.2647,80.3007,31800.0
2010-05-03 13:25:00,111.58,111.61,111.56,111.58,15400.0,80.3079,80.3295,80.2935,80.3079,15400.0
2010-05-03 13:30:00,111.57,111.67,111.57,111.62,50700.0,80.3007,80.3727,80.3007,80.3367,50700.0
2010-05-03 13:35:00,111.62,111.74,111.59,111.71,155000.0,80.3367,80.4231,80.3151,80.4015,155000.0
2010-05-03 13:40:00,111.71,111.82,111.69,111.7,182400.0,80.4015,80.4806,80.3871,80.3943,182400.0
2010-05-03 13:45:00,111.7,111.72,111.68,111.69,61700.0,80.3943,80.4087,80.3799,80.3871,61700.0
2010-05-03 13:50:00,111.7,111.73,111.67,111.69,20900.0,80.3943,80.4159,80.3727,80.3871,20900.0
2010-05-03 13:55:00,111.69,111.75,111.67,111.72,57800.0,80.3871,80.4303,80.3727,80.4087,57800.0
2010-05-03 14:00:00,111.74,111.74,111.65,111.69,20900.0,80.4231,80.4231,80.3583,80.3871,20900.0
2010-05-03 14:05:00,111.69,111.71,111.61,111.62,40900.0,80.3871,80.4015,80.3295,80.3367,40900.0
2010-05-03 14:10:00,111.62,111.65,111.6,111.65,62800.0,80.3367,80.3583,80.3223,80.3583,62800.0
2010-05-03 14:15:00,111.64,111.71,111.64,111.7,54300.0,80.3511,80.4015,80.3511,80.3943,54300.0
2010-05-03 14:20:00,111.71,111.78,111.69,111.78,53500.0,80.4015,80.4518,80.3871,80.4518,53500.0
2010-05-03 14:25:00,111.78,111.79,111.74,111.79,100200.0,80.4518,80.459,80.4231,80.459,100200.0
2010-05-03 14:30:00,111.78,111.79,111.73,111.74,41500.0,80.4518,80.459,80.4159,80.4231,41500.0
2010-05-03 14:35:00,111.73,111.73,111.68,111.69,40600.0,80.4159,80.4159,80.3799,80.3871,40600.0
2010-05-03 14:40:00,111.7,111.71,111.62,111.66,102200.0,80.3943,80.4015,80.3367,80.3655,102200.0
2010-05-03 14:45:00,111.66,111.7,111.63,111.68,35200.0,80.3655,80.3943,80.3439,80.3799,35200.0
2010-05-03 14:50:00,111.67,111.77,111.67,111.77,21800.0,80.3727,80.4447,80.3727,80.4447,21800.0
2010-05-03 14:55:00,111.77,111.8,111.74,111.75,58800.0,80.4447,80.4662,80.4231,80.4303,58800.0
2010-05-03 15:00:00,111.76,111.77,111.69,111.69,125200.0,80.4375,80.4447,80.3871,80.3871,125200.0
2010-05-03 15:05:00,111.69,111.82,111.66,111.67,302100.0,80.3871,80.4806,80.3655,80.3727,302100.0
2010-05-03 15:10:00,111.67,111.68,111.53,111.6,192500.0,80.3727,80.3799,80.2719,80.3223,192500.0
2010-05-03 15:15:00,111.61,111.69,111.61,111.62,100200.0,80.3295,80.3871,80.3295,80.3367,100200.0
2010-05-03 15:20:00,111.61,111.67,111.49,111.54,230500.0,80.3295,80.3727,80.2431,80.2791,230500.0
2010-05-03 15:25:00,111.53,111.66,111.46,111.58,159400.0,80.2719,80.3655,80.2215,80.3079,159400.0
2010-05-03 15:30:00,111.57,111.62,111.54,111.62,93400.0,80.3007,80.3367,80.2791,80.3367,93400.0
2010-05-03 15:35:00,111.63,111.69,111.6,111.63,105800.0,80.3439,80.3871,80.3223,80.3439,105800.0
2010-05-03 15:40:00,111.62,111.66,111.57,111.62,94900.0,80.3367,80.3655,80.3007,80.3367,94900.0
2010-05-03 15:45:00,111.61,111.7,111.61,111.66,205100.0,80.3295,80.3943,80.3295,80.3655,205100.0
2010-05-03 15:50:00,111.67,111.68,111.54,111.56,159200.0,80.3727,80.3799,80.2791,80.2935,159200.0
2010-05-03 15:55:00,111.56,111.58,111.49,111.56,273600.0,80.2935,80.3079,80.2431,80.2935,273600.0
2010-05-04 09:30:00,110.51,110.54,109.98,110.07,867200.0,79.5378,79.5594,79.1563,79.2211,867200.0
2010-05-04 09:35:00,110.09,110.16,109.9,110.02,852700.0,79.2355,79.2859,79.0987,79.1851,852700.0
2010-05-04 09:40:00,110.03,110.03,109.85,109.9,496200.0,79.1923,79.1923,79.0628,79.0987,496200.0
2010-05-04 09:45:00,109.89,110.13,109.82,110.13,344100.0,79.0916,79.2643,79.0412,79.2643,344100.0
2010-05-04 09:50:00,110.13,110.13,109.96,110.01,215400.0,79.2643,79.2643,79.1419,79.1779,215400.0
2010-05-04 09:55:00,110.01,110.16,109.96,110.09,306500.0,79.1779,79.2859,79.1419,79.2355,306500.0
2010-05-04 10:00:00,110.1,110.19,109.87,109.94,662900.0,79.2427,79.3075,79.0772,79.1275,662900.0
2010-05-04 10:05:00,109.93,110.08,109.8,109.82,475700.0,79.1203,79.2283,79.0268,79.0412,475700.0
2010-05-04 10:10:00,109.83,110.02,109.8,109.98,166000.0,79.0484,79.1851,79.0268,79.1563,166000.0
2010-05-04 10:15:00,109.99,110.01,109.86,110.01,155300.0,79.1635,79.1779,79.07,79.1779,155300.0
2010-05-04 10:20:00,110.01,110.14,109.96,110.05,180600.0,79.1779,79.2715,79.1419,79.2067,180600.0
2010-05-04 10:25:00,110.06,110.18,109.9,109.93,237000.0,79.2139,79.3003,79.0987,79.1203,237000.0
2010-05-04 10:30:00,109.94,109.96,109.56,109.57,327000.0,79.1275,79.1419,78.854,78.8612,327000.0
2010-05-04 10:35:00,109.58,109.62,109.24,109.33,1039500.0,78.8684,78.8972,78.6237,78.6885,1039500.0
2010-05-04 10:40:00,109.33,109.34,109.16,109.26,496100.0,78.6885,78.6957,78.5661,78.6381,496100.0
2010-05-04 10:45:00,109.26,109.38,109.23,109.36,299100.0,78.6381,78.7245,78.6165,78.7101,299100.0
2010-05-04 10:50:00,109.36,109.45,109.32,109.44,220200.0,78.7101,78.7749,78.6813,78.7677,220200.0
2010-05-04 10:55:00,109.44,109.46,109.11,109.11,727600.0,78.7677,78.7821,78.5302,78.5302,727600.0
2010-05-04 11:00:00,109.11,109.18,108.96,109.0,380900.0,78.5302,78.5805,78.4222,78.451,380900.0
2010-05-04 11:05:00,109.0,109.12,108.9,109.1,519400.0,78.451,78.5374,78.379,78.523,519400.0
2010-05-04 11:10:00,109.1,109.17,109.05,109.07,182700.0,78.523,78.5733,78.487,78.5014,182700.0
2010-05-04 11:15:00,109.08,109.19,109.07,109.19,186500.0,78.5086,78.5877,78.5014,78.5877,186500.0
2010-05-04 11:20:00,109.19,109.32,109.16,109.18,246900.0,78.5877,78.6813,78.5661,78.5805,246900.0
2010-05-04 11:25:00,109.17,109.24,109.08,109.16,225800.0,78.5733,78.6237,78.5086,78.5661,225800.0
2010-05-04 11:30:00,109.14,109.3,109.12,109.25,226200.0,78.5518,78.6669,78.5374,78.6309,226200.0
2010-05-04 11:35:00,109.26,109.34,109.24,109.32,118300.0,78.6381,78.6957,78.6237,78.6813,118300.0
2010-05-04 11:40:00,109.32,109.42,109.29,109.32,201900.0,78.6813,78.7533,78.6597,78.6813,201900.0
2010-05-04 11:45:00,109.32,109.39,109.26,109.35,115400.0,78.6813,78.7317,78.6381,78.7029,115400.0
2010-05-04 11:50:00,109.34,109.39,109.25,109.35,104800.0,78.6957,78.7317,78.6309,78.7029,104800.0
2010-05-04 11:55:00,109.35,109.41,109.32,109.41,57200.0,78.7029,78.7461,78.6813,78.7461,57200.0
2010-05-04 12:00:00,109.41,109.43,109.3,109.34,130200.0,78.7461,78.7605,78.6669,78.6957,130200.0
2010-05-04 12:05:00,109.33,109.33,109.2,109.23,139200.0,78.6885,78.6885,78.5949,78.6165,139200.0
2010-05-04 12:10:00,109.23,109.23,109.09,109.21,211100.0,78.6165,78.6165,78.5158,78.6021,211100.0
2010-05-04 12:15:00,109.23,109.28,109.1,109.12,93900.0,78.6165,78.6525,78.523,78.5374,93900.0
2010-05-04 12:20:00,109.11,109.12,108.76,108.84,464500.0,78.5302,78.5374,78.2783,78.3358,464500.0
2010-05-04 12:25:00,108.84,108.89,108.7,108.85,317400.0,78.3358,78.3718,78.2351,78.343,317400.0
2010-05-04 12:30:00,108.86,109.04,108.8,109.02,219400.0,78.3502,78.4798,78.307,78.4654,219400.0
2010-05-04 12:35:00,109.02,109.18,108.98,109.17,94800.0,78.4654,78.5805,78.4366,78.5733,94800.0
2010-05-04 12:40:00,109.16,109.2,109.05,109.13,107100.0,78.5661,78.5949,78.487,78.5446,107100.0
2010-05-04 12:45:00,109.13,109.31,109.1,109.31,264200.0,78.5446,78.6741,78.523,78.6741,264200.0
2010-05-04 12:50:00,109.3,109.38,109.25,109.26,95300.0,78.6669,78.7245,78.6309,78.6381,95300.0
2010-05-04 12:55:00,109.26,109.31,109.2,109.27,136900.0,78.6381,78.6741,78.5949,78.6453,136900.0
2010-05-04 13:00:00,109.28,109.34,109.23,109.27,93800.0,78.6525,78.6957,78.6165,78.6453,93800.0
2010-05-04 13:05:00,109.27,109.33,109.22,109.24,75500.0,78.6453,78.6885,78.6093,78.6237,75500.0
2010-05-04 13:10:00,109.23,109.24,109.13,109.14,55800.0,78.6165,78.6237,78.5446,78.5518,55800.0
2010-05-04 13:15:00,109.16,109.24,109.13,109.15,84500.0,78.5661,78.6237,78.5446,78.5589,84500.0
2010-05-04 13:20:00,109.17,109.24,109.13,109.14,74100.0,78.5733,78.6237,78.5446,78.5518,74100.0
2010-05-04 13:25:00,109.14,109.19,109.06,109.14,157700.0,78.5518,78.5877,78.4942,78.5518,157700.0
2010-05-04 13:30:00,109.15,109.33,109.14,109.32,72300.0,78.5589,78.6885,78.5518,78.6813,72300.0
2010-05-04 13:35:00,109.31,109.33,109.19,109.26,63900.0,78.6741,78.6885,78.5877,78.6381,63900.0
2010-05-04 13:40:00,109.27,109.34,109.26,109.27,114700.0,78.6453,78.6957,78.6381,78.6453,114700.0
2010-05-04 13:45:00,109.27,109.43,109.22,109.41,168500.0,78.6453,78.7605,78.6093,78.7461,168500.0
2010-05-04 13:50:00,109.39,109.39,109.25,109.28,40700.0,78.7317,78.7317,78.6309,78.6525,40700.0
2010-05-04 13:55:00,109.26,109.28,109.16,109.24,90000.0,78.6381,78.6525,78.5661,78.6237,90000.0
2010-05-04 14:00:00,109.22,109.26,109.04,109.12,83000.0,78.6093,78.6381,78.4798,78.5374,83000.0
2010-05-04 14:05:00,109.11,109.19,109.1,109.19,83600.0,78.5302,78.5877,78.523,78.5877,83600.0
2010-05-04 14:10:00,109.19,109.29,109.19,109.28,143200.0,78.5877,78.6597,78.5877,78.6525,143200.0
2010-05-04 14:15:00,109.28,109.29,109.04,109.06,94200.0,78.6525,78.6597,78.4798,78.4942,94200.0
2010-05-04 14:20:00,109.05,109.12,108.98,109.09,115800.0,78.487,78.5374,78.4366,78.5158,115800.0
2010-05-04 14:25:00,109.12,109.15,109.02,109.02,115400.0,78.5374,78.5589,78.4654,78.4654,115400.0
2010-05-04 14:30:00,109.03,109.2,109.0,109.02,181300.0,78.4726,78.5949,78.451,78.4654,181300.0
2010-05-04 14:35:00,109.02,109.12,108.97,109.0,125200.0,78.4654,78.5374,78.4294,78.451,125200.0
2010-05-04 14:40:00,108.99,109.14,108.98,109.08,151200.0,78.4438,78.5518,78.4366,78.5086,151200.0
2010-05-04 14:45:00,109.07,109.08,108.97,109.05,108700.0,78.5014,78.5086,78.4294,78.487,108700.0
2010-05-04 14:50:00,109.03,109.12,109.01,109.02,248900.0,78.4726,78.5374,78.4582,78.4654,248900.0
2010-05-04 14:55:00,109.01,109.11,108.97,109.06,222600.0,78.4582,78.5302,78.4294,78.4942,222600.0
2010-05-04 15:00:00,109.07,109.21,108.95,109.21,324600.0,78.5014,78.6021,78.415,78.6021,324600.0
2010-05-04 15:05:00,109.19,109.32,109.14,109.24,351000.0,78.5877,78.6813,78.5518,78.6237,351000.0
2010-05-04 15:10:00,109.23,109.28,109.19,109.21,209100.0,78.6165,78.6525,78.5877,78.6021,209100.0
2010-05-04 15:15:00,109.2,109.35,109.19,109.32,324400.0,78.5949,78.7029,78.5877,78.6813,324400.0
2010-05-04 15:20:00,109.33,109.34,109.17,109.28,140400.0,78.6885,78.6957,78.5733,78.6525,140400.0
2010-05-04 15:25:00,109.28,109.28,109.16,109.21,252400.0,78.6525,78.6525,78.5661,78.6021,252400.0
2010-05-04 15:30:00,109.19,109.27,109.17,109.17,207200.0,78.5877,78.6453,78.5733,78.5733,207200.0
2010-05-04 15:35:00,109.17,109.17,108.99,109.05,191500.0,78.5733,78.5733,78.4438,78.487,191500.0
2010-05-04 15:40:00,109.06,109.06,108.78,108.89,469300.0,78.4942,78.4942,78.2926,78.3718,469300.0
2010-05-04 15:45:00,108.9,109.15,108.9,109.12,334400.0,78.379,78.5589,78.379,78.5374,334400.0
2010-05-04 15:50:00,109.12,109.45,109.06,109.44,437400.0,78.5374,78.7749,78.4942,78.7677,437400.0
2010-05-04 15:55:00,109.44,109.46,109.26,109.34,453300.0,78.7677,78.7821,78.6381,78.6957,453300.0
2010-05-05 09:30:00,108.55,108.77,108.49,108.6,772400.0,78.1271,78.2854,78.0839,78.1631,772400.0
2010-05-05 09:35:00,108.58,108.58,108.26,108.33,573000.0,78.1487,78.1487,77.9184,77.9688,573000.0
2010-05-05 09:40:00,108.33,108.69,108.31,108.67,410700.0,77.9688,78.2279,77.9544,78.2135,410700.0
2010-05-05 09:45:00,108.66,108.69,108.51,108.59,319200.0,78.2063,78.2279,78.0983,78.1559,319200.0
2010-05-05 09:50:00,108.6,108.73,108.42,108.73,589900.0,78.1631,78.2567,78.0335,78.2567,589900.0
2010-05-05 09:55:00,108.73,108.94,108.72,108.91,468900.0,78.2567,78.4078,78.2495,78.3862,468900.0
2010-05-05 10:00:00,108.88,108.99,108.71,108.89,428200.0,78.3646,78.4438,78.2423,78.3718,428200.0
2010-05-05 10:05:00,108.88,108.97,108.78,108.85,452400.0,78.3646,78.4294,78.2926,78.343,452400.0
2010-05-05 10:10:00,108.85,108.92,108.71,108.91,594600.0,78.343,78.3934,78.2423,78.3862,594600.0
2010-05-05 10:15:00,108.93,109.18,108.86,109.11,419400.0,78.4006,78.5805,78.3502,78.5302,419400.0
2010-05-05 10:20:00,109.11,109.16,109.04,109.11,390100.0,78.5302,78.5661,78.4798,78.5302,390100.0
2010-05-05 10:25:00,109.11,109.11,108.86,108.88,253400.0,78.5302,78.5302,78.3502,78.3646,253400.0
2010-05-05 10:30:00,108.88,108.94,108.78,108.86,490700.0,78.3646,78.4078,78.2926,78.3502,490700.0
2010-05-05 10:35:00,108.86,108.95,108.83,108.85,201400.0,78.3502,78.415,78.3286,78.343,201400.0
2010-05-05 10:40:00,108.85,109.26,108.83,109.15,397600.0,78.343,78.6381,78.3286,78.5589,397600.0
2010-05-05 10:45:00,109.14,109.33,109.14,109.29,335900.0,78.5518,78.6885,78.5518,78.6597,335900.0
2010-05-05 10:50:00,109.29,109.31,109.17,109.18,154400.0,78.6597,78.6741,78.5733,78.5805,154400.0
2010-05-05 10:55:00,109.18,109.28,109.17,109.21,109200.0,78.5805,78.6525,78.5733,78.6021,109200.0
2010-05-05 11:00:00,109.2,109.2,108.97,109.05,352700.0,78.5949,78.5949,78.4294,78.487,352700.0
2010-05-05 11:05:00,109.05,109.09,108.86,108.94,261400.0,78.487,78.5158,78.3502,78.4078,261400.0
2010-05-05 11:10:00,108.96,109.06,108.89,109.06,149300.0,78.4222,78.4942,78.3718,78.4942,149300.0
2010-05-05 11:15:00,109.05,109.08,108.96,109.01,103300.0,78.487,78.5086,78.4222,78.4582,103300.0
2010-05-05 11:20:00,109.08,109.19,109.06,109.18,135300.0,78.5086,78.5877,78.4942,78.5805,135300.0
2010-05-05 11:25:00,109.15,109.25,109.09,109.1,45600.0,78.5589,78.6309,78.5158,78.523,45600.0
2010-05-05 11:30:00,109.13,109.19,109.03,109.06,59300.0,78.5446,78.5877,78.4726,78.4942,59300.0
2010-05-05 11:35:00,109.05,109.17,109.04,109.14,35900.0,78.487,78.5733,78.4798,78.5518,35900.0
2010-05-05 11:40:00,109.15,109.27,109.1,109.27,84000.0,78.5589,78.6453,78.523,78.6453,84000.0
2010-05-05 11:45:00,109.27,109.45,109.23,109.42,242400.0,78.6453,78.7749,78.6165,78.7533,242400.0
2010-05-05 11:50:00,109.42,109.47,109.32,109.33,140800.0,78.7533,78.7893,78.6813,78.6885,140800.0
2010-05-05 11:55:00,109.33,109.52,109.33,109.45,142300.0,78.6885,78.8252,78.6885,78.7749,142300.0
2010-05-05 12:00:00,109.46,109.56,109.43,109.47,178300.0,78.7821,78.854,78.7605,78.7893,178300.0
2010-05-05 12:05:00,109.47,109.48,109.33,109.38,194600.0,78.7893,78.7965,78.6885,78.7245,194600.0
2010-05-05 12:10:00,109.38,109.38,109.26,109.32,91300.0,78.7245,78.7245,78.6381,78.6813,91300.0
2010-05-05 12:15:00,109.3,109.41,109.27,109.4,60500.0,78.6669,78.7461,78.6453,78.7389,60500.0
2010-05-05 12:20:00,109.4,109.41,109.15,109.25,278600.0,78.7389,78.7461,78.5589,78.6309,278600.0
2010-05-05 12:25:00,109.24,109.29,109.18,109.19,125100.0,78.6237,78.6597,78.5805,78.5877,125100.0
2010-05-05 12:30:00,109.19,109.28,109.14,109.24,87100.0,78.5877,78.6525,78.5518,78.6237,87100.0
2010-05-05 12:35:00,109.24,109.24,109.08,109.08,121500.0,78.6237,78.6237,78.5086,78.5086,121500.0
2010-05-05 12:40:00,109.1,109.1,108.9,108.91,235400.0,78.523,78.523,78.379,78.3862,235400.0
2010-05-05 12:45:00,108.9,109.07,108.89,109.05,83200.0,78.379,78.5014,78.3718,78.487,83200.0
2010-05-05 12:50:00,109.06,109.14,109.02,109.14,81000.0,78.4942,78.5518,78.4654,78.5518,81000.0
2010-05-05 12:55:00,109.13,109.17,109.06,109.12,66100.0,78.5446,78.5733,78.4942,78.5374,66100.0
2010-05-05 13:00:00,109.12,109.14,108.88,108.97,192500.0,78.5374,78.5518,78.3646,78.4294,192500.0
2010-05-05 13:05:00,108.96,109.13,108.96,109.13,68500.0,78.4222,78.5446,78.4222,78.5446,68500.0
2010-05-05 13:10:00,109.12,109.12,108.96,108.96,41900.0,78.5374,78.5374,78.4222,78.4222,41900.0
2010-05-05 13:15:00,108.96,109.1,108.96,109.06,61600.0,78.4222,78.523,78.4222,78.4942,61600.0
2010-05-05 13:20:00,109.07,109.23,109.06,109.21,52500.0,78.5014,78.6165,78.4942,78.6021,52500.0
2010-05-05 13:25:00,109.2,109.21,109.06,109.07,37500.0,78.5949,78.6021,78.4942,78.5014,37500.0
2010-05-05 13:30:00,109.08,109.15,109.03,109.04,29900.0,78.5086,78.5589,78.4726,78.4798,29900.0
2010-05-05 13:35:00,109.04,109.09,108.91,109.07,174100.0,78.4798,78.5158,78.3862,78.5014,174100.0
2010-05-05 13:40:00,109.07,109.11,108.97,108.98,41200.0,78.5014,78.5302,78.4294,78.4366,41200.0
2010-05-05 13:45:00,108.98,109.09,108.94,109.07,104900.0,78.4366,78.5158,78.4078,78.5014,104900.0
2010-05-05 13:50:00,109.09,109.12,108.96,109.09,75300.0,78.5158,78.5374,78.4222,78.5158,75300.0
2010-05-05 13:55:00,109.1,109.14,108.97,108.98,40000.0,78.523,78.5518,78.4294,78.4366,40000.0
2010-05-05 14:00:00,108.99,109.03,108.8,108.82,162400.0,78.4438,78.4726,78.307,78.3214,162400.0
2010-05-05 14:05:00,108.81,108.94,108.77,108.89,164400.0,78.3142,78.4078,78.2854,78.3718,164400.0
2010-05-05 14:10:00,108.89,108.93,108.78,108.78,48400.0,78.3718,78.4006,78.2926,78.2926,48400.0
2010-05-05 14:15:00,108.77,108.86,108.68,108.77,181400.0,78.2854,78.3502,78.2207,78.2854,181400.0
2010-05-05 14:20:00,108.77,108.83,108.71,108.8,119100.0,78.2854,78.3286,78.2423,78.307,119100.0
2010-05-05 14:25:00,108.8,108.83,108.64,108.68,191700.0,78.307,78.3286,78.1919,78.2207,191700.0
2010-05-05 14:30:00,108.68,108.69,108.55,108.6,165800.0,78.2207,78.2279,78.1271,78.1631,165800.0
2010-05-05 14:35:00,108.61,108.62,108.48,108.49,305000.0,78.1703,78.1775,78.0767,78.0839,305000.0
2010-05-05 14:40:00,108.5,108.56,108.42,108.45,483000.0,78.0911,78.1343,78.0335,78.0551,483000.0
2010-05-05 14:45:00,108.44,108.46,108.31,108.33,440700.0,78.0479,78.0623,77.9544,77.9688,440700.0
2010-05-05 14:50:00,108.34,108.45,108.25,108.35,395900.0,77.976,78.0551,77.9112,77.9832,395900.0
2010-05-05 14:55:00,108.37,108.64,108.37,108.56,237900.0,77.9976,78.1919,77.9976,78.1343,237900.0
2010-05-05 15:00:00,108.56,108.66,108.47,108.56,194800.0,78.1343,78.2063,78.0695,78.1343,194800.0
2010-05-05 15:05:00,108.57,108.68,108.48,108.67,102700.0,78.1415,78.2207,78.0767,78.2135,102700.0
2010-05-05 15:10:00,108.67,108.77,108.61,108.74,353900.0,78.2135,78.2854,78.1703,78.2639,353900.0
2010-05-05 15:15:00,108.74,108.74,108.49,108.52,81500.0,78.2639,78.2639,78.0839,78.1055,81500.0
2010-05-05 15:20:00,108.5,108.83,108.5,108.82,318800.0,78.0911,78.3286,78.0911,78.3214,318800.0
2010-05-05 15:25:00,108.82,108.83,108.65,108.66,224000.0,78.3214,78.3286,78.1991,78.2063,224000.0
2010-05-05 15:30:00,108.66,108.7,108.49,108.49,322700.0,78.2063,78.2351,78.0839,78.0839,322700.0
2010-05-05 15:35:00,108.5,108.57,108.38,108.51,445800.0,78.0911,78.1415,78.0048,78.0983,445800.0
2010-05-05 15:40:00,108.51,108.72,108.47,108.71,444100.0,78.0983,78.2495,78.0695,78.2423,444100.0
2010-05-05 15:45:00,108.72,108.72,108.55,108.64,241900.0,78.2495,78.2495,78.1271,78.1919,241900.0
2010-05-05 15:50:00,108.65,108.82,108.62,108.82,366800.0,78.1991,78.3214,78.1775,78.3214,366800.0
2010-05-05 15:55:00,108.82,108.88,108.71,108.77,457800.0,78.3214,78.3646,78.2423,78.2854,457800.0
2010-05-06 09:30:00,108.37,108.6,108.33,108.58,386900.0,77.9976,78.1631,77.9688,78.1487,386900.0
2010-05-06 09:35:00,108.59,108.74,108.52,108.58,410000.0,78.1559,78.2639,78.1055,78.1487,410000.0
2010-05-06 09:40:00,108.59,108.85,108.59,108.85,654800.0,78.1559,78.343,78.1559,78.343,654800.0
2010-05-06 09:45:00,108.86,108.91,108.51,108.6,457800.0,78.3502,78.3862,78.0983,78.1631,457800.0
2010-05-06 09:50:00,108.6,108.69,108.47,108.54,280200.0,78.1631,78.2279,78.0695,78.1199,280200.0
2010-05-06 09:55:00,108.54,108.75,108.49,108.69,249900.0,78.1199,78.2711,78.0839,78.2279,249900.0
2010-05-06 10:00:00,108.69,108.89,108.62,108.88,581600.0,78.2279,78.3718,78.1775,78.3646,581600.0
2010-05-06 10:05:00,108.88,108.93,108.61,108.67,361600.0,78.3646,78.4006,78.1703,78.2135,361600.0
2010-05-06 10:10:00,108.67,108.74,108.59,108.62,256200.0,78.2135,78.2639,78.1559,78.1775,256200.0
2010-05-06 10:15:00,108.64,108.88,108.55,108.78,301000.0,78.1919,78.3646,78.1271,78.2926,301000.0
2010-05-06 10:20:00,108.79,108.79,108.56,108.6,278000.0,78.2998,78.2998,78.1343,78.1631,278000.0
2010-05-06 10:25:00,108.58,108.6,108.4,108.4,290300.0,78.1487,78.1631,78.0191,78.0191,290300.0
2010-05-06 10:30:00,108.4,108.54,108.34,108.49,356900.0,78.0191,78.1199,77.976,78.0839,356900.0
2010-05-06 10:35:00,108.5,108.56,108.36,108.52,191000.0,78.0911,78.1343,77.9904,78.1055,191000.0
2010-05-06 10:40:00,108.52,108.58,108.23,108.25,242700.0,78.1055,78.1487,77.8968,77.9112,242700.0
2010-05-06 10:45:00,108.25,108.31,108.14,108.25,577800.0,77.9112,77.9544,77.832,77.9112,577800.0
2010-05-06 10:50:00,108.24,108.35,108.16,108.16,299100.0,77.904,77.9832,77.8464,77.8464,299100.0
2010-05-06 10:55:00,108.16,108.3,108.03,108.24,438400.0,77.8464,77.9472,77.7528,77.904,438400.0
2010-05-06 11:00:00,108.24,108.25,107.96,108.02,373300.0,77.904,77.9112,77.7025,77.7456,373300.0
2010-05-06 11:05:00,108.02,108.12,107.93,108.04,273100.0,77.7456,77.8176,77.6809,77.76,273100.0
2010-05-06 11:10:00,108.06,108.06,107.71,107.79,780800.0,77.7744,77.7744,77.5225,77.5801,780800.0
2010-05-06 11:15:00,107.8,107.85,107.65,107.8,522700.0,77.5873,77.6233,77.4793,77.5873,522700.0
2010-05-06 11:20:00,107.8,107.95,107.79,107.9,204100.0,77.5873,77.6953,77.5801,77.6593,204100.0
2010-05-06 11:25:00,107.9,108.09,107.89,107.98,269200.0,77.6593,77.796,77.6521,77.7169,269200.0
2010-05-06 11:30:00,107.98,108.01,107.85,107.87,150700.0,77.7169,77.7385,77.6233,77.6377,150700.0
2010-05-06 11:35:00,107.87,108.02,107.8,107.99,209900.0,77.6377,77.7456,77.5873,77.7241,209900.0
2010-05-06 11:40:00,107.99,107.99,107.72,107.85,217900.0,77.7241,77.7241,77.5297,77.6233,217900.0
2010-05-06 11:45:00,107.84,107.84,107.62,107.69,503400.0,77.6161,77.6161,77.4578,77.5081,503400.0
2010-05-06 11:50:00,107.7,107.96,107.66,107.92,381200.0,77.5153,77.7025,77.4865,77.6737,381200.0
2010-05-06 11:55:00,107.92,108.0,107.85,107.99,257600.0,77.6737,77.7313,77.6233,77.7241,257600.0
2010-05-06 12:00:00,108.0,108.17,107.98,108.08,355000.0,77.7313,77.8536,77.7169,77.7888,355000.0
2010-05-06 12:05:00,108.07,108.19,107.97,108.0,186400.0,77.7816,77.868,77.7097,77.7313,186400.0
2010-05-06 12:10:00,108.01,108.37,108.01,108.36,292900.0,77.7385,77.9976,77.7385,77.9904,292900.0
2010-05-06 12:15:00,108.34,108.4,108.12,108.21,325000.0,77.976,78.0191,77.8176,77.8824,325000.0
2010-05-06 12:20:00,108.21,108.3,108.13,108.18,253300.0,77.8824,77.9472,77.8248,77.8608,253300.0
2010-05-06 12:25:00,108.18,108.19,108.04,108.13,97800.0,77.8608,77.868,77.76,77.8248,97800.0
2010-05-06 12:30:00,108.11,108.24,108.11,108.21,151500.0,77.8104,77.904,77.8104,77.8824,151500.0
2010-05-06 12:35:00,108.19,108.2,107.97,108.09,200300.0,77.868,77.8752,77.7097,77.796,200300.0
2010-05-06 12:40:00,108.08,108.11,107.97,108.03,183100.0,77.7888,77.8104,77.7097,77.7528,183100.0
2010-05-06 12:45:00,108.03,108.03,107.76,107.83,266500.0,77.7528,77.7528,77.5585,77.6089,266500.0
2010-05-06 12:50:00,107.83,108.0,107.74,107.97,216900.0,77.6089,77.7313,77.5441,77.7097,216900.0
2010-05-06 12:55:00,107.99,108.03,107.86,108.02,183400.0,77.7241,77.7528,77.6305,77.7456,183400.0
2010-05-06 13:00:00,108.02,108.15,107.94,108.03,145500.0,77.7456,77.8392,77.6881,77.7528,145500.0
2010-05-06 13:05:00,108.03,108.06,107.82,107.93,109100.0,77.7528,77.7744,77.6017,77.6809,109100.0
2010-05-06 13:10:00,107.93,107.95,107.63,107.63,228300.0,77.6809,77.6953,77.465,77.465,228300.0
2010-05-06 13:15:00,107.63,107.7,107.51,107.63,420600.0,77.465,77.5153,77.3786,77.465,420600.0
2010-05-06 13:20:00,107.64,107.66,107.45,107.48,354000.0,77.4721,77.4865,77.3354,77.357,354000.0
2010-05-06 13:25:00,107.46,107.7,107.43,107.68,294500.0,77.3426,77.5153,77.321,77.5009,294500.0
2010-05-06 13:30:00,107.68,107.7,107.54,107.59,82400.0,77.5009,77.5153,77.4002,77.4362,82400.0
2010-05-06 13:35:00,107.58,107.6,107.37,107.42,190100.0,77.429,77.4434,77.2778,77.3138,190100.0
2010-05-06 13:40:00,107.39,107.45,107.29,107.42,462400.0,77.2922,77.3354,77.2202,77.3138,462400.0
2010-05-06 13:45:00,107.43,107.48,107.37,107.37,155100.0,77.321,77.357,77.2778,77.2778,155100.0
2010-05-06 13:50:00,107.38,107.43,107.32,107.36,225900.0,77.285,77.321,77.2418,77.2706,225900.0
2010-05-06 13:55:00,107.33,107.35,107.12,107.16,394300.0,77.249,77.2634,77.0979,77.1267,394300.0
2010-05-06 14:00:00,107.17,107.28,107.06,107.08,490600.0,77.1339,77.213,77.0547,77.0691,490600.0
2010-05-06 14:05:00,107.1,107.15,106.81,106.85,382800.0,77.0835,77.1195,76.8748,76.9036,382800.0
2010-05-06 14:10:00,106.84,106.89,106.48,106.78,1080500.0,76.8964,76.9323,76.6373,76.8532,1080500.0
2010-05-06 14:15:00,106.78,106.87,106.26,106.3,774100.0,76.8532,76.918,76.4789,76.5077,774100.0
2010-05-06 14:20:00,106.3,106.37,105.71,106.37,1169400.0,76.5077,76.5581,76.0831,76.5581,1169400.0
2010-05-06 14:25:00,106.36,106.49,106.12,106.22,677700.0,76.5509,76.6445,76.3782,76.4501,677700.0
2010-05-06 14:30:00,106.21,106.27,105.77,105.78,957300.0,76.4429,76.4861,76.1262,76.1334,957300.0
2010-05-06 14:35:00,105.77,105.79,104.71,104.73,1390300.0,76.1262,76.1406,75.3633,75.3777,1390300.0
2010-05-06 14:40:00,104.73,104.87,101.55,101.64,2162200.0,75.3777,75.4785,73.089,73.1537,2162200.0
2010-05-06 14:45:00,101.6,109.15,99.24,103.19,903400.0,73.125,78.5589,71.4264,74.2693,903400.0
2010-05-06 14:50:00,103.53,108.5,102.26,104.21,357300.0,74.514,78.0911,73.6,75.0035,357300.0
2010-05-06 14:55:00,104.14,105.08,104.09,104.25,512400.0,74.9531,75.6296,74.9171,75.0323,512400.0
2010-05-06 15:00:00,104.33,105.0,103.34,104.81,368100.0,75.0898,75.5721,74.3773,75.4353,368100.0
2010-05-06 15:05:00,104.84,105.85,104.66,105.4,547700.0,75.4569,76.1838,75.3273,75.8599,547700.0
2010-05-06 15:10:00,105.38,105.54,103.97,104.79,335400.0,75.8456,75.9607,74.8307,75.4209,335400.0
2010-05-06 15:15:00,104.8,105.34,104.45,104.52,254200.0,75.4281,75.8168,75.1762,75.2266,254200.0
2010-05-06 15:20:00,104.5,104.55,103.84,104.23,499100.0,75.2122,75.2482,74.7372,75.0179,499100.0
2010-05-06 15:25:00,104.22,104.62,103.72,104.57,595100.0,75.0107,75.2986,74.6508,75.2626,595100.0
2010-05-06 15:30:00,104.54,105.02,104.54,105.0,427600.0,75.241,75.5864,75.241,75.5721,427600.0
2010-05-06 15:35:00,104.98,105.41,104.86,105.04,474500.0,75.5577,75.8671,75.4713,75.6008,474500.0
2010-05-06 15:40:00,105.06,105.53,104.95,105.41,481700.0,75.6152,75.9535,75.5361,75.8671,481700.0
2010-05-06 15:45:00,105.41,106.28,105.32,106.14,855900.0,75.8671,76.4933,75.8024,76.3925,855900.0
2010-05-06 15:50:00,106.13,106.14,105.74,105.95,603600.0,76.3854,76.3925,76.1047,76.2558,603600.0
2010-05-06 15:55:00,105.95,105.97,105.22,105.26,641900.0,76.2558,76.2702,75.7304,75.7592,641900.0
2010-05-07 09:30:00,105.0,105.11,104.64,105.01,1294400.0,75.5721,75.6512,75.3129,75.5792,1294400.0
2010-05-07 09:35:00,105.0,105.75,104.79,105.68,941200.0,75.5721,76.1119,75.4209,76.0615,941200.0
2010-05-07 09:40:00,105.67,105.93,105.5,105.83,851200.0,76.0543,76.2414,75.9319,76.1694,851200.0
2010-05-07 09:45:00,105.83,105.94,105.28,105.38,856900.0,76.1694,76.2486,75.7736,75.8456,856900.0
2010-05-07 09:50:00,105.38,105.7,105.17,105.21,498400.0,75.8456,76.0759,75.6944,75.7232,498400.0
2010-05-07 09:55:00,105.2,105.41,104.96,104.97,686900.0,75.716,75.8671,75.5433,75.5505,686900.0
2010-05-07 10:00:00,104.96,105.08,104.24,104.24,699800.0,75.5433,75.6296,75.0251,75.0251,699800.0
2010-05-07 10:05:00,104.29,105.05,104.23,104.85,365000.0,75.061,75.608,75.0179,75.4641,365000.0
2010-05-07 10:10:00,104.81,105.08,104.51,104.72,383700.0,75.4353,75.6296,75.2194,75.3705,383700.0
2010-05-07 10:15:00,104.69,104.79,104.37,104.44,418800.0,75.3489,75.4209,75.1186,75.169,418800.0
2010-05-07 10:20:00,104.43,104.45,103.73,103.8,916500.0,75.1618,75.1762,74.658,74.7084,916500.0
2010-05-07 10:25:00,103.8,103.96,102.54,103.15,1487000.0,74.7084,74.8235,73.8015,74.2405,1487000.0
2010-05-07 10:30:00,103.17,103.82,103.11,103.23,1111000.0,74.2549,74.7228,74.2118,74.2981,1111000.0
2010-05-07 10:35:00,103.19,104.2,103.19,103.93,797500.0,74.2693,74.9963,74.2693,74.8019,797500.0
2010-05-07 10:40:00,103.91,104.03,103.15,103.28,569100.0,74.7875,74.8739,74.2405,74.3341,569100.0
2010-05-07 10:45:00,103.25,103.91,103.15,103.7,428500.0,74.3125,74.7875,74.2405,74.6364,428500.0
2010-05-07 10:50:00,103.7,103.98,103.42,103.93,308900.0,74.6364,74.8379,74.4349,74.8019,308900.0
2010-05-07 10:55:00,103.92,103.98,103.64,103.66,289800.0,74.7947,74.8379,74.5932,74.6076,289800.0
2010-05-07 11:00:00,103.65,103.96,103.49,103.71,457400.0,74.6004,74.8235,74.4853,74.6436,457400.0
2010-05-07 11:05:00,103.71,104.43,103.68,104.41,952300.0,74.6436,75.1618,74.622,75.1474,952300.0
2010-05-07 11:10:00,104.43,104.66,104.36,104.55,569400.0,75.1618,75.3273,75.1114,75.2482,569400.0
2010-05-07 11:15:00,104.56,105.5,104.53,104.92,729500.0,75.2554,75.9319,75.2338,75.5145,729500.0
2010-05-07 11:20:00,104.89,105.07,104.58,104.66,522300.0,75.4929,75.6224,75.2698,75.3273,522300.0
2010-05-07 11:25:00,104.69,104.69,104.19,104.31,324400.0,75.3489,75.3489,74.9891,75.0754,324400.0
2010-05-07 11:30:00,104.27,104.39,103.76,104.07,478200.0,75.0466,75.133,74.6796,74.9027,478200.0
2010-05-07 11:35:00,104.05,104.33,104.03,104.24,338500.0,74.8883,75.0898,74.8739,75.0251,338500.0
2010-05-07 11:40:00,104.22,104.72,104.21,104.71,397500.0,75.0107,75.3705,75.0035,75.3633,397500.0
2010-05-07 11:45:00,104.71,105.19,104.7,105.03,521900.0,75.3633,75.7088,75.3561,75.5936,521900.0
2010-05-07 11:50:00,105.04,105.07,104.48,104.82,934100.0,75.6008,75.6224,75.1978,75.4425,934100.0
2010-05-07 11:55:00,104.79,104.9,104.63,104.85,336000.0,75.4209,75.5001,75.3058,75.4641,336000.0
2010-05-07 12:00:00,104.83,105.12,104.53,104.97,347600.0,75.4497,75.6584,75.2338,75.5505,347600.0
2010-05-07 12:05:00,104.95,105.37,104.9,105.3,265200.0,75.5361,75.8384,75.5001,75.788,265200.0
2010-05-07 12:10:00,105.32,105.43,105.07,105.39,204000.0,75.8024,75.8815,75.6224,75.8527,204000.0
2010-05-07 12:15:00,105.43,105.61,105.33,105.39,442200.0,75.8815,76.0111,75.8096,75.8527,442200.0
2010-05-07 12:20:00,105.37,105.44,104.96,104.97,261600.0,75.8384,75.8887,75.5433,75.5505,261600.0
2010-05-07 12:25:00,104.98,105.08,104.55,104.66,309700.0,75.5577,75.6296,75.2482,75.3273,309700.0
2010-05-07 12:30:00,104.67,104.71,104.24,104.33,317200.0,75.3345,75.3633,75.0251,75.0898,317200.0
2010-05-07 12:35:00,104.35,104.79,104.35,104.58,265000.0,75.1042,75.4209,75.1042,75.2698,265000.0
2010-05-07 12:40:00,104.58,104.9,104.58,104.64,125400.0,75.2698,75.5001,75.2698,75.3129,125400.0
2010-05-07 12:45:00,104.65,104.92,104.6,104.74,166000.0,75.3201,75.5145,75.2842,75.3849,166000.0
2010-05-07 12:50:00,104.77,104.97,104.5,104.58,126500.0,75.4065,75.5505,75.2122,75.2698,126500.0
2010-05-07 12:55:00,104.53,104.75,104.44,104.47,110700.0,75.2338,75.3921,75.169,75.1906,110700.0
2010-05-07 13:00:00,104.49,104.69,104.44,104.52,126500.0,75.205,75.3489,75.169,75.2266,126500.0
2010-05-07 13:05:00,104.54,104.6,104.09,104.11,153900.0,75.241,75.2842,74.9171,74.9315,153900.0
2010-05-07 13:10:00,104.12,104.3,103.9,104.07,327700.0,74.9387,75.0682,74.7803,74.9027,327700.0
2010-05-07 13:15:00,104.09,104.52,104.05,104.24,406400.0,74.9171,75.2266,74.8883,75.0251,406400.0
2010-05-07 13:20:00,104.3,104.43,104.17,104.24,139300.0,75.0682,75.1618,74.9747,75.0251,139300.0
2010-05-07 13:25:00,104.22,104.37,104.1,104.15,574200.0,75.0107,75.1186,74.9243,74.9603,574200.0
2010-05-07 13:30:00,104.18,104.48,104.12,104.48,155800.0,74.9819,75.1978,74.9387,75.1978,155800.0
2010-05-07 13:35:00,104.49,104.57,104.29,104.4,96300.0,75.205,75.2626,75.061,75.1402,96300.0
2010-05-07 13:40:00,104.43,104.77,104.39,104.76,215100.0,75.1618,75.4065,75.133,75.3993,215100.0
2010-05-07 13:45:00,104.73,104.82,104.6,104.74,129100.0,75.3777,75.4425,75.2842,75.3849,129100.0
2010-05-07 13:50:00,104.74,104.74,104.48,104.49,85500.0,75.3849,75.3849,75.1978,75.205,85500.0
2010-05-07 13:55:00,104.48,104.62,104.35,104.44,191800.0,75.1978,75.2986,75.1042,75.169,191800.0
2010-05-07 14:00:00,104.47,104.61,104.26,104.4,253700.0,75.1906,75.2914,75.0394,75.1402,253700.0
2010-05-07 14:05:00,104.4,104.53,104.2,104.2,212300.0,75.1402,75.2338,74.9963,74.9963,212300.0
2010-05-07 14:10:00,104.21,104.33,103.88,103.97,417200.0,75.0035,75.0898,74.766,74.8307,417200.0
2010-05-07 14:15:00,103.94,104.37,103.93,104.35,265100.0,74.8091,75.1186,74.8019,75.1042,265100.0
2010-05-07 14:20:00,104.31,104.33,104.05,104.05,72400.0,75.0754,75.0898,74.8883,74.8883,72400.0
2010-05-07 14:25:00,104.05,104.05,103.78,103.8,317300.0,74.8883,74.8883,74.694,74.7084,317300.0
2010-05-07 14:30:00,103.76,103.95,103.75,103.92,162500.0,74.6796,74.8163,74.6724,74.7947,162500.0
2010-05-07 14:35:00,103.93,104.18,103.85,104.07,171600.0,74.8019,74.9819,74.7444,74.9027,171600.0
2010-05-07 14:40:00,104.08,104.43,104.03,104.2,156700.0,74.9099,75.1618,74.8739,74.9963,156700.0
2010-05-07 14:45:00,104.2,104.24,103.94,103.97,170300.0,74.9963,75.0251,74.8091,74.8307,170300.0
2010-05-07 14:50:00,103.95,103.96,103.73,103.87,348700.0,74.8163,74.8235,74.658,74.7588,348700.0
2010-05-07 14:55:00,103.9,104.17,103.86,104.1,145800.0,74.7803,74.9747,74.7516,74.9243,145800.0
2010-05-07 15:00:00,104.08,104.12,103.73,103.87,495300.0,74.9099,74.9387,74.658,74.7588,495300.0
2010-05-07 15:05:00,103.9,104.01,103.55,103.56,428800.0,74.7803,74.8595,74.5284,74.5356,428800.0
2010-05-07 15:10:00,103.57,103.67,103.39,103.49,502900.0,74.5428,74.6148,74.4133,74.4853,502900.0
2010-05-07 15:15:00,103.49,103.92,103.33,103.92,408000.0,74.4853,74.7947,74.3701,74.7947,408000.0
2010-05-07 15:20:00,103.9,104.1,103.78,103.99,210500.0,74.7803,74.9243,74.694,74.8451,210500.0
2010-05-07 15:25:00,103.98,104.01,103.63,103.72,185500.0,74.8379,74.8595,74.586,74.6508,185500.0
2010-05-07 15:30:00,103.76,103.78,103.22,103.45,643800.0,74.6796,74.694,74.2909,74.4565,643800.0
2010-05-07 15:35:00,103.46,103.62,103.37,103.47,433000.0,74.4637,74.5788,74.3989,74.4709,433000.0
2010-05-07 15:40:00,103.48,104.02,103.46,103.76,538100.0,74.4781,74.8667,74.4637,74.6796,538100.0
2010-05-07 15:45:00,103.77,103.94,103.55,103.79,389800.0,74.6868,74.8091,74.5284,74.7012,389800.0
2010-05-07 15:50:00,103.78,103.81,103.6,103.67,114900.0,74.694,74.7156,74.5644,74.6148,114900.0
2010-05-07 15:55:00,103.69,104.17,103.67,103.92,616600.0,74.6292,74.9747,74.6148,74.7947,616600.0
2010-05-10 09:30:00,107.57,107.86,107.51,107.83,1192300.0,77.4218,77.6305,77.3786,77.6089,1192300.0
2010-05-10 09:35:00,107.83,108.11,107.76,108.07,884000.0,77.6089,77.8104,77.5585,77.7816,884000.0
2010-05-10 09:40:00,108.09,108.47,108.09,108.32,929500.0,77.796,78.0695,77.796,77.9616,929500.0
2010-05-10 09:45:00,108.32,108.43,108.11,108.23,877600.0,77.9616,78.0407,77.8104,77.8968,877600.0
2010-05-10 09:50:00,108.24,108.29,107.85,107.85,792600.0,77.904,77.94,77.6233,77.6233,792600.0
2010-05-10 09:55:00,107.87,108.1,107.7,107.96,688300.0,77.6377,77.8032,77.5153,77.7025,688300.0
2010-05-10 10:00:00,107.95,107.96,107.78,107.85,279000.0,77.6953,77.7025,77.5729,77.6233,279000.0
2010-05-10 10:05:00,107.85,107.97,107.71,107.91,375600.0,77.6233,77.7097,77.5225,77.6665,375600.0
2010-05-10 10:10:00,107.91,108.25,107.89,108.14,395400.0,77.6665,77.9112,77.6521,77.832,395400.0
2010-05-10 10:15:00,108.15,108.25,107.92,107.97,316400.0,77.8392,77.9112,77.6737,77.7097,316400.0
2010-05-10 10:20:00,107.97,108.1,107.71,107.82,386300.0,77.7097,77.8032,77.5225,77.6017,386300.0
2010-05-10 10:25:00,107.82,107.89,107.46,107.48,596500.0,77.6017,77.6521,77.3426,77.357,596500.0
2010-05-10 10:30:00,107.5,107.77,107.45,107.71,312000.0,77.3714,77.5657,77.3354,77.5225,312000.0
2010-05-10 10:35:00,107.69,107.73,107.48,107.67,231500.0,77.5081,77.5369,77.357,77.4937,231500.0
2010-05-10 10:40:00,107.67,107.81,107.32,107.34,265200.0,77.4937,77.5945,77.2418,77.2562,265200.0
2010-05-10 10:45:00,107.35,107.59,107.29,107.57,252400.0,77.2634,77.4362,77.2202,77.4218,252400.0
2010-05-10 10:50:00,107.57,107.68,107.4,107.67,205100.0,77.4218,77.5009,77.2994,77.4937,205100.0
2010-05-10 10:55:00,107.67,107.67,107.38,107.59,165400.0,77.4937,77.4937,77.285,77.4362,165400.0
2010-05-10 11:00:00,107.58,108.0,107.57,107.92,315500.0,77.429,77.7313,77.4218,77.6737,315500.0
2010-05-10 11:05:00,107.93,108.0,107.76,107.78,207900.0,77.6809,77.7313,77.5585,77.5729,207900.0
2010-05-10 11:10:00,107.76,107.92,107.75,107.85,202400.0,77.5585,77.6737,77.5513,77.6233,202400.0
2010-05-10 11:15:00,107.85,107.99,107.72,107.99,158100.0,77.6233,77.7241,77.5297,77.7241,158100.0
2010-05-10 11:20:00,107.98,108.04,107.78,107.89,154400.0,77.7169,77.76,77.5729,77.6521,154400.0
2010-05-10 11:25:00,107.9,108.07,107.87,108.07,337300.0,77.6593,77.7816,77.6377,77.7816,337300.0
2010-05-10 11:30:00,108.07,108.08,107.88,108.08,167700.0,77.7816,77.7888,77.6449,77.7888,167700.0
2010-05-10 11:35:00,108.09,108.22,108.01,108.17,138200.0,77.796,77.8896,77.7385,77.8536,138200.0
2010-05-10 11:40:00,108.16,108.25,108.06,108.07,79000.0,77.8464,77.9112,77.7744,77.7816,79000.0
2010-05-10 11:45:00,108.08,108.19,108.07,108.11,95100.0,77.7888,77.868,77.7816,77.8104,95100.0
2010-05-10 11:50:00,108.1,108.31,108.09,108.3,167700.0,77.8032,77.9544,77.796,77.9472,167700.0
2010-05-10 11:55:00,108.29,108.36,108.21,108.23,97700.0,77.94,77.9904,77.8824,77.8968,97700.0
2010-05-10 12:00:00,108.24,108.25,108.08,108.1,146500.0,77.904,77.9112,77.7888,77.8032,146500.0
2010-05-10 12:05:00,108.1,108.15,108.02,108.12,168100.0,77.8032,77.8392,77.7456,77.8176,168100.0
2010-05-10 12:10:00,108.11,108.2,108.03,108.18,76500.0,77.8104,77.8752,77.7528,77.8608,76500.0
2010-05-10 12:15:00,108.16,108.19,108.05,108.09,96600.0,77.8464,77.868,77.7672,77.796,96600.0
2010-05-10 12:20:00,108.07,108.1,107.99,108.01,56200.0,77.7816,77.8032,77.7241,77.7385,56200.0
2010-05-10 12:25:00,108.02,108.02,107.9,107.91,76200.0,77.7456,77.7456,77.6593,77.6665,76200.0
2010-05-10 12:30:00,107.91,107.97,107.85,107.93,90000.0,77.6665,77.7097,77.6233,77.6809,90000.0
2010-05-10 12:35:00,107.94,108.08,107.92,108.01,224900.0,77.6881,77.7888,77.6737,77.7385,224900.0
2010-05-10 12:40:00,108.0,108.02,107.84,107.89,71000.0,77.7313,77.7456,77.6161,77.6521,71000.0
2010-05-10 12:45:00,107.89,107.97,107.84,107.89,97400.0,77.6521,77.7097,77.6161,77.6521,97400.0
2010-05-10 12:50:00,107.88,108.06,107.85,108.0,117300.0,77.6449,77.7744,77.6233,77.7313,117300.0
2010-05-10 12:55:00,108.0,108.02,107.83,107.84,74200.0,77.7313,77.7456,77.6089,77.6161,74200.0
2010-05-10 13:00:00,107.84,107.87,107.64,107.64,103500.0,77.6161,77.6377,77.4721,77.4721,103500.0
2010-05-10 13:05:00,107.65,107.69,107.24,107.35,441000.0,77.4793,77.5081,77.1843,77.2634,441000.0
2010-05-10 13:10:00,107.34,107.54,107.21,107.25,372600.0,77.2562,77.4002,77.1627,77.1915,372600.0
2010-05-10 13:15:00,107.25,107.55,107.17,107.52,397700.0,77.1915,77.4074,77.1339,77.3858,397700.0
2010-05-10 13:20:00,107.51,107.63,107.46,107.5,217600.0,77.3786,77.465,77.3426,77.3714,217600.0
2010-05-10 13:25:00,107.49,107.63,107.44,107.58,179100.0,77.3642,77.465,77.3282,77.429,179100.0
2010-05-10 13:30:00,107.58,107.73,107.52,107.71,192500.0,77.429,77.5369,77.3858,77.5225,192500.0
2010-05-10 13:35:00,107.75,107.78,107.57,107.57,80100.0,77.5513,77.5729,77.4218,77.4218,80100.0
2010-05-10 13:40:00,107.58,107.58,107.19,107.24,186800.0,77.429,77.429,77.1483,77.1843,186800.0
2010-05-10 13:45:00,107.24,107.46,107.16,107.45,355000.0,77.1843,77.3426,77.1267,77.3354,355000.0
2010-05-10 13:50:00,107.48,107.57,107.4,107.4,147500.0,77.357,77.4218,77.2994,77.2994,147500.0
2010-05-10 13:55:00,107.42,107.59,107.27,107.27,115000.0,77.3138,77.4362,77.2058,77.2058,115000.0
2010-05-10 14:00:00,107.26,107.29,107.0,107.22,476200.0,77.1987,77.2202,77.0115,77.1699,476200.0
2010-05-10 14:05:00,107.21,107.4,107.2,107.4,31400.0,77.1627,77.2994,77.1555,77.2994,31400.0
2010-05-10 14:10:00,107.39,107.42,107.27,107.41,88000.0,77.2922,77.3138,77.2058,77.3066,88000.0
2010-05-10 14:15:00,107.41,107.42,107.26,107.31,64200.0,77.3066,77.3138,77.1987,77.2346,64200.0
2010-05-10 14:20:00,107.33,107.61,107.32,107.61,127500.0,77.249,77.4506,77.2418,77.4506,127500.0
2010-05-10 14:25:00,107.6,107.6,107.39,107.42,73500.0,77.4434,77.4434,77.2922,77.3138,73500.0
2010-05-10 14:30:00,107.42,107.5,107.41,107.49,43500.0,77.3138,77.3714,77.3066,77.3642,43500.0
2010-05-10 14:35:00,107.5,107.61,107.27,107.27,194900.0,77.3714,77.4506,77.2058,77.2058,194900.0
2010-05-10 14:40:00,107.27,107.45,107.21,107.42,293400.0,77.2058,77.3354,77.1627,77.3138,293400.0
2010-05-10 14:45:00,107.42,107.47,107.36,107.43,63800.0,77.3138,77.3498,77.2706,77.321,63800.0
2010-05-10 14:50:00,107.44,107.58,107.43,107.53,73100.0,77.3282,77.429,77.321,77.393,73100.0
2010-05-10 14:55:00,107.54,107.65,107.51,107.63,79600.0,77.4002,77.4793,77.3786,77.465,79600.0
2010-05-10 15:00:00,107.63,107.65,107.4,107.41,98600.0,77.465,77.4793,77.2994,77.3066,98600.0
2010-05-10 15:05:00,107.39,107.45,107.16,107.2,232500.0,77.2922,77.3354,77.1267,77.1555,232500.0
2010-05-10 15:10:00,107.21,107.27,107.13,107.22,169800.0,77.1627,77.2058,77.1051,77.1699,169800.0
2010-05-10 15:15:00,107.19,107.35,107.13,107.24,166000.0,77.1483,77.2634,77.1051,77.1843,166000.0
2010-05-10 15:20:00,107.25,107.37,107.21,107.37,77800.0,77.1915,77.2778,77.1627,77.2778,77800.0
2010-05-10 15:25:00,107.37,107.5,107.34,107.48,115600.0,77.2778,77.3714,77.2562,77.357,115600.0
2010-05-10 15:30:00,107.46,107.48,107.32,107.38,92800.0,77.3426,77.357,77.2418,77.285,92800.0
2010-05-10 15:35:00,107.37,107.57,107.29,107.55,174400.0,77.2778,77.4218,77.2202,77.4074,174400.0
2010-05-10 15:40:00,107.55,107.64,107.51,107.56,153100.0,77.4074,77.4721,77.3786,77.4146,153100.0
2010-05-10 15:45:00,107.57,107.67,107.51,107.59,328900.0,77.4218,77.4937,77.3786,77.4362,328900.0
2010-05-10 15:50:00,107.59,107.93,107.59,107.93,314600.0,77.4362,77.6809,77.4362,77.6809,314600.0
2010-05-10 15:55:00,107.93,108.08,107.93,108.02,649800.0,77.6809,77.7888,77.6809,77.7456,649800.0
2010-05-11 09:30:00,107.14,107.25,106.98,107.21,519600.0,77.1123,77.1915,76.9971,77.1627,519600.0
2010-05-11 09:35:00,107.22,107.45,107.22,107.37,249200.0,77.1699,77.3354,77.1699,77.2778,249200.0
2010-05-11 09:40:00,107.38,107.45,107.26,107.28,245000.0,77.285,77.3354,77.1987,77.213,245000.0
2010-05-11 09:45:00,107.28,107.53,107.28,107.43,246600.0,77.213,77.393,77.213,77.321,246600.0
2010-05-11 09:50:00,107.42,107.67,107.42,107.55,330400.0,77.3138,77.4937,77.3138,77.4074,330400.0
2010-05-11 09:55:00,107.52,107.59,107.43,107.49,209800.0,77.3858,77.4362,77.321,77.3642,209800.0
2010-05-11 10:00:00,107.49,107.64,107.31,107.38,207800.0,77.3642,77.4721,77.2346,77.285,207800.0
2010-05-11 10:05:00,107.38,107.43,107.28,107.4,162100.0,77.285,77.321,77.213,77.2994,162100.0
2010-05-11 10:10:00,107.41,107.63,107.33,107.59,115500.0,77.3066,77.465,77.249,77.4362,115500.0
2010-05-11 10:15:00,107.6,107.73,107.56,107.56,135800.0,77.4434,77.5369,77.4146,77.4146,135800.0
2010-05-11 10:20:00,107.57,107.79,107.57,107.7,147600.0,77.4218,77.5801,77.4218,77.5153,147600.0
2010-05-11 10:25:00,107.71,107.73,107.52,107.54,99600.0,77.5225,77.5369,77.3858,77.4002,99600.0
2010-05-11 10:30:00,107.53,107.54,107.36,107.37,136800.0,77.393,77.4002,77.2706,77.2778,136800.0
2010-05-11 10:35:00,107.37,107.61,107.37,107.6,95100.0,77.2778,77.4506,77.2778,77.4434,95100.0
2010-05-11 10:40:00,107.62,107.75,107.4,107.66,170200.0,77.4578,77.5513,77.2994,77.4865,170200.0
2010-05-11 10:45:00,107.68,107.78,107.64,107.73,113000.0,77.5009,77.5729,77.4721,77.5369,113000.0
2010-05-11 10:50:00,107.69,107.73,107.54,107.59,204900.0,77.5081,77.5369,77.4002,77.4362,204900.0
2010-05-11 10:55:00,107.57,107.68,107.56,107.63,41800.0,77.4218,77.5009,77.4146,77.465,41800.0
2010-05-11 11:00:00,107.62,107.81,107.6,107.78,106700.0,77.4578,77.5945,77.4434,77.5729,106700.0
2010-05-11 11:05:00,107.78,107.94,107.78,107.93,178800.0,77.5729,77.6881,77.5729,77.6809,178800.0
2010-05-11 11:10:00,107.94,108.09,107.9,108.07,176800.0,77.6881,77.796,77.6593,77.7816,176800.0
2010-05-11 11:15:00,108.07,108.07,107.93,108.04,174100.0,77.7816,77.7816,77.6809,77.76,174100.0
2010-05-11 11:20:00,108.04,108.04,107.88,107.89,187100.0,77.76,77.76,77.6449,77.6521,187100.0
2010-05-11 11:25:00,107.9,108.05,107.85,108.01,183900.0,77.6593,77.7672,77.6233,77.7385,183900.0
2010-05-11 11:30:00,108.01,108.04,107.85,108.02,124000.0,77.7385,77.76,77.6233,77.7456,124000.0
2010-05-11 11:35:00,108.01,108.25,107.99,108.19,229700.0,77.7385,77.9112,77.7241,77.868,229700.0
2010-05-11 11:40:00,108.17,108.4,108.16,108.31,104400.0,77.8536,78.0191,77.8464,77.9544,104400.0
2010-05-11 11:45:00,108.31,108.36,108.08,108.14,127400.0,77.9544,77.9904,77.7888,77.832,127400.0
2010-05-11 11:50:00,108.12,108.21,108.04,108.19,155100.0,77.8176,77.8824,77.76,77.868,155100.0
2010-05-11 11:55:00,108.17,108.34,108.17,108.23,139300.0,77.8536,77.976,77.8536,77.8968,139300.0
2010-05-11 12:00:00,108.22,108.4,108.2,108.3,106100.0,77.8896,78.0191,77.8752,77.9472,106100.0
2010-05-11 12:05:00,108.31,108.56,108.29,108.51,266900.0,77.9544,78.1343,77.94,78.0983,266900.0
2010-05-11 12:10:00,108.5,108.52,108.37,108.38,122600.0,78.0911,78.1055,77.9976,78.0048,122600.0
2010-05-11 12:15:00,108.36,108.55,108.36,108.44,124400.0,77.9904,78.1271,77.9904,78.0479,124400.0
2010-05-11 12:20:00,108.44,108.46,108.28,108.36,121800.0,78.0479,78.0623,77.9328,77.9904,121800.0
2010-05-11 12:25:00,108.35,108.41,108.32,108.38,37000.0,77.9832,78.0263,77.9616,78.0048,37000.0
2010-05-11 12:30:00,108.38,108.44,108.3,108.37,187800.0,78.0048,78.0479,77.9472,77.9976,187800.0
2010-05-11 12:35:00,108.36,108.4,108.3,108.36,98900.0,77.9904,78.0191,77.9472,77.9904,98900.0
2010-05-11 12:40:00,108.36,108.56,108.34,108.49,193300.0,77.9904,78.1343,77.976,78.0839,193300.0
2010-05-11 12:45:00,108.5,108.65,108.47,108.62,197400.0,78.0911,78.1991,78.0695,78.1775,197400.0
2010-05-11 12:50:00,108.61,108.68,108.55,108.56,127600.0,78.1703,78.2207,78.1271,78.1343,127600.0
2010-05-11 12:55:00,108.57,108.64,108.53,108.63,89900.0,78.1415,78.1919,78.1127,78.1847,89900.0
2010-05-11 13:00:00,108.64,108.67,108.56,108.58,86000.0,78.1919,78.2135,78.1343,78.1487,86000.0
2010-05-11 13:05:00,108.58,108.61,108.52,108.58,48800.0,78.1487,78.1703,78.1055,78.1487,48800.0
2010-05-11 13:10:00,108.6,108.63,108.46,108.49,69700.0,78.1631,78.1847,78.0623,78.0839,69700.0
2010-05-11 13:15:00,108.49,108.54,108.43,108.43,42400.0,78.0839,78.1199,78.0407,78.0407,42400.0
2010-05-11 13:20:00,108.44,108.59,108.39,108.59,268900.0,78.0479,78.1559,78.012,78.1559,268900.0
2010-05-11 13:25:00,108.58,108.58,108.48,108.55,89900.0,78.1487,78.1487,78.0767,78.1271,89900.0
2010-05-11 13:30:00,108.54,108.64,108.46,108.53,160000.0,78.1199,78.1919,78.0623,78.1127,160000.0
2010-05-11 13:35:00,108.54,108.57,108.44,108.51,144500.0,78.1199,78.1415,78.0479,78.0983,144500.0
2010-05-11 13:40:00,108.49,108.71,108.43,108.67,183300.0,78.0839,78.2423,78.0407,78.2135,183300.0
2010-05-11 13:45:00,108.68,108.93,108.63,108.85,549800.0,78.2207,78.4006,78.1847,78.343,549800.0
2010-05-11 13:50:00,108.86,108.89,108.78,108.83,135200.0,78.3502,78.3718,78.2926,78.3286,135200.0
2010-05-11 13:55:00,108.82,108.83,108.67,108.7,133300.0,78.3214,78.3286,78.2135,78.2351,133300.0
2010-05-11 14:00:00,108.69,108.72,108.66,108.7,95900.0,78.2279,78.2495,78.2063,78.2351,95900.0
2010-05-11 14:05:00,108.69,108.7,108.49,108.53,94500.0,78.2279,78.2351,78.0839,78.1127,94500.0
2010-05-11 14:10:00,108.52,108.52,108.3,108.32,189700.0,78.1055,78.1055,77.9472,77.9616,189700.0
2010-05-11 14:15:00,108.34,108.4,108.05,108.14,348400.0,77.976,78.0191,77.7672,77.832,348400.0
2010-05-11 14:20:00,108.17,108.35,108.11,108.32,574600.0,77.8536,77.9832,77.8104,77.9616,574600.0
2010-05-11 14:25:00,108.33,108.36,108.12,108.18,295000.0,77.9688,77.9904,77.8176,77.8608,295000.0
2010-05-11 14:30:00,108.18,108.19,107.85,108.05,652400.0,77.8608,77.868,77.6233,77.7672,652400.0
2010-05-11 14:35:00,108.04,108.04,107.86,107.93,315200.0,77.76,77.76,77.6305,77.6809,315200.0
2010-05-11 14:40:00,107.94,107.97,107.81,107.93,193600.0,77.6881,77.7097,77.5945,77.6809,193600.0
2010-05-11 14:45:00,107.92,108.24,107.91,108.16,358700.0,77.6737,77.904,77.6665,77.8464,358700.0
2010-05-11 14:50:00,108.16,108.22,108.08,108.16,104400.0,77.8464,77.8896,77.7888,77.8464,104400.0
2010-05-11 14:55:00,108.17,108.18,107.95,107.99,251900.0,77.8536,77.8608,77.6953,77.7241,251900.0
2010-05-11 15:00:00,107.98,107.98,107.62,107.87,537300.0,77.7169,77.7169,77.4578,77.6377,537300.0
2010-05-11 15:05:00,107.88,107.94,107.79,107.8,121700.0,77.6449,77.6881,77.5801,77.5873,121700.0
2010-05-11 15:10:00,107.78,107.88,107.7,107.86,200200.0,77.5729,77.6449,77.5153,77.6305,200200.0
2010-05-11 15:15:00,107.85,107.9,107.58,107.61,340900.0,77.6233,77.6593,77.429,77.4506,340900.0
2010-05-11 15:20:00,107.61,107.82,107.5,107.8,484800.0,77.4506,77.6017,77.3714,77.5873,484800.0
2010-05-11 15:25:00,107.81,107.88,107.74,107.82,133000.0,77.5945,77.6449,77.5441,77.6017,133000.0
2010-05-11 15:30:00,107.82,107.86,107.67,107.83,211500.0,77.6017,77.6305,77.4937,77.6089,211500.0
2010-05-11 15:35:00,107.83,108.11,107.83,108.07,205400.0,77.6089,77.8104,77.6089,77.7816,205400.0
2010-05-11 15:40:00,108.05,108.05,107.91,107.98,232500.0,77.7672,77.7672,77.6665,77.7169,232500.0
2010-05-11 15:45:00,108.0,108.12,107.89,107.89,364600.0,77.7313,77.8176,77.6521,77.6521,364600.0
2010-05-11 15:50:00,107.91,107.96,107.69,107.77,331600.0,77.6665,77.7025,77.5081,77.5657,331600.0
2010-05-11 15:55:00,107.77,107.84,107.64,107.66,455600.0,77.5657,77.6161,77.4721,77.4865,455600.0
2010-05-12 09:30:00,108.07,108.24,107.95,108.02,278300.0,77.7816,77.904,77.6953,77.7456,278300.0
2010-05-12 09:35:00,108.02,108.34,107.95,108.27,423000.0,77.7456,77.976,77.6953,77.9256,423000.0
2010-05-12 09:40:00,108.26,108.27,108.0,108.15,448500.0,77.9184,77.9256,77.7313,77.8392,448500.0
2010-05-12 09:45:00,108.17,108.29,108.17,108.23,179300.0,77.8536,77.94,77.8536,77.8968,179300.0
2010-05-12 09:50:00,108.25,108.32,108.11,108.15,156600.0,77.9112,77.9616,77.8104,77.8392,156600.0
2010-05-12 09:55:00,108.15,108.55,108.14,108.54,291100.0,77.8392,78.1271,77.832,78.1199,291100.0
2010-05-12 10:00:00,108.55,108.6,108.47,108.6,332100.0,78.1271,78.1631,78.0695,78.1631,332100.0
2010-05-12 10:05:00,108.6,108.7,108.55,108.65,356000.0,78.1631,78.2351,78.1271,78.1991,356000.0
2010-05-12 10:10:00,108.65,108.66,108.55,108.6,241800.0,78.1991,78.2063,78.1271,78.1631,241800.0
2010-05-12 10:15:00,108.61,108.71,108.51,108.55,187000.0,78.1703,78.2423,78.0983,78.1271,187000.0
2010-05-12 10:20:00,108.56,108.66,108.55,108.59,108800.0,78.1343,78.2063,78.1271,78.1559,108800.0
2010-05-12 10:25:00,108.61,108.71,108.5,108.7,219100.0,78.1703,78.2423,78.0911,78.2351,219100.0
2010-05-12 10:30:00,108.71,108.75,108.59,108.59,481200.0,78.2423,78.2711,78.1559,78.1559,481200.0
2010-05-12 10:35:00,108.6,108.68,108.41,108.5,299900.0,78.1631,78.2207,78.0263,78.0911,299900.0
2010-05-12 10:40:00,108.5,108.6,108.48,108.57,232800.0,78.0911,78.1631,78.0767,78.1415,232800.0
2010-05-12 10:45:00,108.57,108.77,108.52,108.73,127600.0,78.1415,78.2854,78.1055,78.2567,127600.0
2010-05-12 10:50:00,108.73,108.76,108.64,108.64,71500.0,78.2567,78.2783,78.1919,78.1919,71500.0
2010-05-12 10:55:00,108.63,108.75,108.62,108.66,94500.0,78.1847,78.2711,78.1775,78.2063,94500.0
2010-05-12 11:00:00,108.65,108.92,108.65,108.81,197900.0,78.1991,78.3934,78.1991,78.3142,197900.0
2010-05-12 11:05:00,108.81,108.95,108.81,108.84,105800.0,78.3142,78.415,78.3142,78.3358,105800.0
2010-05-12 11:10:00,108.84,108.85,108.7,108.76,73400.0,78.3358,78.343,78.2351,78.2783,73400.0
2010-05-12 11:15:00,108.75,108.76,108.54,108.62,275600.0,78.2711,78.2783,78.1199,78.1775,275600.0
2010-05-12 11:20:00,108.62,108.65,108.42,108.44,212200.0,78.1775,78.1991,78.0335,78.0479,212200.0
2010-05-12 11:25:00,108.45,108.57,108.37,108.39,324700.0,78.0551,78.1415,77.9976,78.012,324700.0
2010-05-12 11:30:00,108.38,108.57,108.38,108.5,324500.0,78.0048,78.1415,78.0048,78.0911,324500.0
2010-05-12 11:35:00,108.52,108.59,108.47,108.55,103000.0,78.1055,78.1559,78.0695,78.1271,103000.0
2010-05-12 11:40:00,108.54,108.58,108.4,108.52,145400.0,78.1199,78.1487,78.0191,78.1055,145400.0
2010-05-12 11:45:00,108.52,108.59,108.39,108.45,180100.0,78.1055,78.1559,78.012,78.0551,180100.0
2010-05-12 11:50:00,108.44,108.53,108.33,108.48,224900.0,78.0479,78.1127,77.9688,78.0767,224900.0
2010-05-12 11:55:00,108.49,108.74,108.46,108.73,136300.0,78.0839,78.2639,78.0623,78.2567,136300.0
2010-05-12 12:00:00,108.73,108.79,108.69,108.72,116000.0,78.2567,78.2998,78.2279,78.2495,116000.0
2010-05-12 12:05:00,108.71,108.81,108.71,108.76,54800.0,78.2423,78.3142,78.2423,78.2783,54800.0
2010-05-12 12:10:00,108.77,108.92,108.76,108.82,166300.0,78.2854,78.3934,78.2783,78.3214,166300.0
2010-05-12 12:15:00,108.82,108.91,108.81,108.9,73600.0,78.3214,78.3862,78.3142,78.379,73600.0
2010-05-12 12:20:00,108.88,108.89,108.77,108.8,92700.0,78.3646,78.3718,78.2854,78.307,92700.0
2010-05-12 12:25:00,108.8,108.85,108.76,108.85,58400.0,78.307,78.343,78.2783,78.343,58400.0
2010-05-12 12:30:00,108.84,108.93,108.77,108.77,159700.0,78.3358,78.4006,78.2854,78.2854,159700.0
2010-05-12 12:35:00,108.77,108.84,108.75,108.84,80500.0,78.2854,78.3358,78.2711,78.3358,80500.0
2010-05-12 12:40:00,108.84,108.86,108.79,108.81,28200.0,78.3358,78.3502,78.2998,78.3142,28200.0
2010-05-12 12:45:00,108.81,108.82,108.76,108.8,32300.0,78.3142,78.3214,78.2783,78.307,32300.0
2010-05-12 12:50:00,108.81,108.83,108.78,108.8,19800.0,78.3142,78.3286,78.2926,78.307,19800.0
2010-05-12 12:55:00,108.8,108.94,108.8,108.93,153400.0,78.307,78.4078,78.307,78.4006,153400.0
2010-05-12 13:00:00,108.91,108.99,108.86,108.93,146200.0,78.3862,78.4438,78.3502,78.4006,146200.0
2010-05-12 13:05:00,108.94,109.09,108.94,108.98,167800.0,78.4078,78.5158,78.4078,78.4366,167800.0
2010-05-12 13:10:00,108.99,109.07,108.96,109.07,102200.0,78.4438,78.5014,78.4222,78.5014,102200.0
2010-05-12 13:15:00,109.07,109.2,109.07,109.12,178600.0,78.5014,78.5949,78.5014,78.5374,178600.0
2010-05-12 13:20:00,109.11,109.13,108.97,108.98,103600.0,78.5302,78.5446,78.4294,78.4366,103600.0
2010-05-12 13:25:00,108.98,108.98,108.89,108.97,147500.0,78.4366,78.4366,78.3718,78.4294,147500.0
2010-05-12 13:30:00,108.98,109.04,108.95,108.97,88500.0,78.4366,78.4798,78.415,78.4294,88500.0
2010-05-12 13:35:00,108.97,109.04,108.9,108.96,186500.0,78.4294,78.4798,78.379,78.4222,186500.0
2010-05-12 13:40:00,108.93,108.95,108.82,108.87,224700.0,78.4006,78.415,78.3214,78.3574,224700.0
2010-05-12 13:45:00,108.87,109.02,108.87,109.01,120400.0,78.3574,78.4654,78.3574,78.4582,120400.0
2010-05-12 13:50:00,109.0,109.04,108.89,108.91,144800.0,78.451,78.4798,78.3718,78.3862,144800.0
2010-05-12 13:55:00,108.91,108.95,108.8,108.83,267300.0,78.3862,78.415,78.307,78.3286,267300.0
2010-05-12 14:00:00,108.81,108.93,108.78,108.85,111500.0,78.3142,78.4006,78.2926,78.343,111500.0
2010-05-12 14:05:00,108.86,108.95,108.8,108.85,155000.0,78.3502,78.415,78.307,78.343,155000.0
2010-05-12 14:10:00,108.84,108.93,108.82,108.88,89600.0,78.3358,78.4006,78.3214,78.3646,89600.0
2010-05-12 14:15:00,108.89,109.04,108.88,109.01,58900.0,78.3718,78.4798,78.3646,78.4582,58900.0
2010-05-12 14:20:00,109.01,109.13,108.98,109.11,112600.0,78.4582,78.5446,78.4366,78.5302,112600.0
2010-05-12 14:25:00,109.12,109.12,109.04,109.12,60800.0,78.5374,78.5374,78.4798,78.5374,60800.0
2010-05-12 14:30:00,109.12,109.17,109.06,109.09,175800.0,78.5374,78.5733,78.4942,78.5158,175800.0
2010-05-12 14:35:00,109.09,109.12,109.0,109.01,85200.0,78.5158,78.5374,78.451,78.4582,85200.0
2010-05-12 14:40:00,109.02,109.09,108.99,109.06,65500.0,78.4654,78.5158,78.4438,78.4942,65500.0
2010-05-12 14:45:00,109.07,109.14,109.06,109.07,56000.0,78.5014,78.5518,78.4942,78.5014,56000.0
2010-05-12 14:50:00,109.08,109.1,108.97,109.06,51200.0,78.5086,78.523,78.4294,78.4942,51200.0
2010-05-12 14:55:00,109.06,109.17,109.05,109.15,82000.0,78.4942,78.5733,78.487,78.5589,82000.0
2010-05-12 15:00:00,109.16,109.32,109.13,109.3,178600.0,78.5661,78.6813,78.5446,78.6669,178600.0
2010-05-12 15:05:00,109.3,109.35,109.22,109.25,157500.0,78.6669,78.7029,78.6093,78.6309,157500.0
2010-05-12 15:10:00,109.26,109.26,109.15,109.18,232500.0,78.6381,78.6381,78.5589,78.5805,232500.0
2010-05-12 15:15:00,109.2,109.22,109.09,109.13,139000.0,78.5949,78.6093,78.5158,78.5446,139000.0
2010-05-12 15:20:00,109.13,109.14,109.08,109.09,75500.0,78.5446,78.5518,78.5086,78.5158,75500.0
2010-05-12 15:25:00,109.1,109.24,109.1,109.16,100500.0,78.523,78.6237,78.523,78.5661,100500.0
2010-05-12 15:30:00,109.16,109.2,109.07,109.09,81500.0,78.5661,78.5949,78.5014,78.5158,81500.0
2010-05-12 15:35:00,109.08,109.12,108.94,109.01,176700.0,78.5086,78.5374,78.4078,78.4582,176700.0
2010-05-12 15:40:00,109.02,109.16,108.99,109.07,87900.0,78.4654,78.5661,78.4438,78.5014,87900.0
2010-05-12 15:45:00,109.09,109.27,109.08,109.23,116400.0,78.5158,78.6453,78.5086,78.6165,116400.0
2010-05-12 15:50:00,109.24,109.33,109.16,109.3,167400.0,78.6237,78.6885,78.5661,78.6669,167400.0
2010-05-12 15:55:00,109.31,109.33,109.21,109.25,346400.0,78.6741,78.6885,78.6021,78.6309,346400.0
2010-05-13 09:30:00,108.98,109.07,108.68,108.68,287500.0,78.4366,78.5014,78.2207,78.2207,287500.0
2010-05-13 09:35:00,108.68,108.89,108.54,108.81,616600.0,78.2207,78.3718,78.1199,78.3142,616600.0
2010-05-13 09:40:00,108.81,109.03,108.7,109.03,277700.0,78.3142,78.4726,78.2351,78.4726,277700.0
2010-05-13 09:45:00,109.02,109.2,108.9,109.13,220400.0,78.4654,78.5949,78.379,78.5446,220400.0
2010-05-13 09:50:00,109.12,109.21,109.07,109.1,220200.0,78.5374,78.6021,78.5014,78.523,220200.0
2010-05-13 09:55:00,109.1,109.18,108.95,108.95,277300.0,78.523,78.5805,78.415,78.415,277300.0
2010-05-13 10:00:00,108.95,109.07,108.88,109.01,262200.0,78.415,78.5014,78.3646,78.4582,262200.0
2010-05-13 10:05:00,109.01,109.12,108.76,109.11,296800.0,78.4582,78.5374,78.2783,78.5302,296800.0
2010-05-13 10:10:00,109.11,109.13,109.0,109.07,90400.0,78.5302,78.5446,78.451,78.5014,90400.0
2010-05-13 10:15:00,109.08,109.34,109.08,109.3,288000.0,78.5086,78.6957,78.5086,78.6669,288000.0
2010-05-13 10:20:00,109.34,109.35,109.21,109.34,91300.0,78.6957,78.7029,78.6021,78.6957,91300.0
2010-05-13 10:25:00,109.33,109.33,109.14,109.26,99700.0,78.6885,78.6885,78.5518,78.6381,99700.0
2010-05-13 10:30:00,109.24,109.31,109.14,109.21,67800.0,78.6237,78.6741,78.5518,78.6021,67800.0
2010-05-13 10:35:00,109.19,109.46,109.19,109.39,123100.0,78.5877,78.7821,78.5877,78.7317,123100.0
2010-05-13 10:40:00,109.39,109.46,109.37,109.38,79100.0,78.7317,78.7821,78.7173,78.7245,79100.0
2010-05-13 10:45:00,109.36,109.4,109.3,109.37,96200.0,78.7101,78.7389,78.6669,78.7173,96200.0
2010-05-13 10:50:00,109.38,109.38,109.27,109.32,58400.0,78.7245,78.7245,78.6453,78.6813,58400.0
2010-05-13 10:55:00,109.3,109.3,109.18,109.19,120100.0,78.6669,78.6669,78.5805,78.5877,120100.0
2010-05-13 11:00:00,109.19,109.21,108.99,109.07,206100.0,78.5877,78.6021,78.4438,78.5014,206100.0
2010-05-13 11:05:00,109.08,109.13,109.02,109.1,106800.0,78.5086,78.5446,78.4654,78.523,106800.0
2010-05-13 11:10:00,109.08,109.14,109.07,109.12,57300.0,78.5086,78.5518,78.5014,78.5374,57300.0
2010-05-13 11:15:00,109.12,109.21,109.07,109.15,87900.0,78.5374,78.6021,78.5014,78.5589,87900.0
2010-05-13 11:20:00,109.16,109.31,109.15,109.24,83800.0,78.5661,78.6741,78.5589,78.6237,83800.0
2010-05-13 11:25:00,109.24,109.28,109.17,109.18,25300.0,78.6237,78.6525,78.5733,78.5805,25300.0
2010-05-13 11:30:00,109.19,109.22,109.09,109.19,131100.0,78.5877,78.6093,78.5158,78.5877,131100.0
2010-05-13 11:35:00,109.17,109.18,109.03,109.05,110400.0,78.5733,78.5805,78.4726,78.487,110400.0
2010-05-13 11:40:00,109.05,109.16,108.98,109.08,110100.0,78.487,78.5661,78.4366,78.5086,110100.0
2010-05-13 11:45:00,109.1,109.13,109.09,109.13,12100.0,78.523,78.5446,78.5158,78.5446,12100.0
2010-05-13 11:50:00,109.09,109.12,108.9,108.97,157500.0,78.5158,78.5374,78.379,78.4294,157500.0
2010-05-13 11:55:00,108.97,108.99,108.86,108.9,71900.0,78.4294,78.4438,78.3502,78.379,71900.0
2010-05-13 12:00:00,108.88,108.98,108.86,108.96,45900.0,78.3646,78.4366,78.3502,78.4222,45900.0
2010-05-13 12:05:00,108.96,109.02,108.89,108.98,60000.0,78.4222,78.4654,78.3718,78.4366,60000.0
2010-05-13 12:10:00,109.0,109.03,108.96,108.97,72800.0,78.451,78.4726,78.4222,78.4294,72800.0
2010-05-13 12:15:00,108.98,109.03,108.92,108.96,59700.0,78.4366,78.4726,78.3934,78.4222,59700.0
2010-05-13 12:20:00,108.96,109.05,108.95,109.03,29300.0,78.4222,78.487,78.415,78.4726,29300.0
2010-05-13 12:25:00,109.03,109.06,108.97,109.01,89300.0,78.4726,78.4942,78.4294,78.4582,89300.0
2010-05-13 12:30:00,109.04,109.09,109.03,109.03,26900.0,78.4798,78.5158,78.4726,78.4726,26900.0
2010-05-13 12:35:00,109.05,109.09,108.97,108.98,13800.0,78.487,78.5158,78.4294,78.4366,13800.0
2010-05-13 12:40:00,108.97,109.08,108.97,109.08,18800.0,78.4294,78.5086,78.4294,78.5086,18800.0
2010-05-13 12:45:00,109.1,109.16,109.04,109.05,88400.0,78.523,78.5661,78.4798,78.487,88400.0
2010-05-13 12:50:00,109.03,109.09,109.0,109.08,33400.0,78.4726,78.5158,78.451,78.5086,33400.0
2010-05-13 12:55:00,109.08,109.11,109.03,109.03,78900.0,78.5086,78.5302,78.4726,78.4726,78900.0
2010-05-13 13:00:00,109.02,109.04,108.94,109.01,56900.0,78.4654,78.4798,78.4078,78.4582,56900.0
2010-05-13 13:05:00,109.01,109.02,108.93,108.99,83700.0,78.4582,78.4654,78.4006,78.4438,83700.0
2010-05-13 13:10:00,108.99,109.19,108.96,109.12,105000.0,78.4438,78.5877,78.4222,78.5374,105000.0
2010-05-13 13:15:00,109.12,109.27,109.12,109.2,179400.0,78.5374,78.6453,78.5374,78.5949,179400.0
2010-05-13 13:20:00,109.21,109.25,109.15,109.18,93300.0,78.6021,78.6309,78.5589,78.5805,93300.0
2010-05-13 13:25:00,109.19,109.21,109.15,109.18,23000.0,78.5877,78.6021,78.5589,78.5805,23000.0
2010-05-13 13:30:00,109.2,109.3,109.19,109.22,60400.0,78.5949,78.6669,78.5877,78.6093,60400.0
2010-05-13 13:35:00,109.23,109.31,109.16,109.19,140700.0,78.6165,78.6741,78.5661,78.5877,140700.0
2010-05-13 13:40:00,109.2,109.25,109.09,109.13,156500.0,78.5949,78.6309,78.5158,78.5446,156500.0
2010-05-13 13:45:00,109.12,109.18,109.1,109.18,40700.0,78.5374,78.5805,78.523,78.5805,40700.0
2010-05-13 13:50:00,109.18,109.21,109.08,109.14,202200.0,78.5805,78.6021,78.5086,78.5518,202200.0
2010-05-13 13:55:00,109.12,109.17,109.12,109.15,52100.0,78.5374,78.5733,78.5374,78.5589,52100.0
2010-05-13 14:00:00,109.15,109.26,109.14,109.21,160300.0,78.5589,78.6381,78.5518,78.6021,160300.0
2010-05-13 14:05:00,109.21,109.31,109.21,109.26,70500.0,78.6021,78.6741,78.6021,78.6381,70500.0
2010-05-13 14:10:00,109.25,109.3,109.23,109.26,96000.0,78.6309,78.6669,78.6165,78.6381,96000.0
2010-05-13 14:15:00,109.27,109.28,109.21,109.25,35700.0,78.6453,78.6525,78.6021,78.6309,35700.0
2010-05-13 14:20:00,109.26,109.26,109.17,109.18,47300.0,78.6381,78.6381,78.5733,78.5805,47300.0
2010-05-13 14:25:00,109.18,109.2,109.06,109.12,64800.0,78.5805,78.5949,78.4942,78.5374,64800.0
2010-05-13 14:30:00,109.1,109.12,109.02,109.04,47200.0,78.523,78.5374,78.4654,78.4798,47200.0
2010-05-13 14:35:00,109.05,109.13,109.0,109.1,35000.0,78.487,78.5446,78.451,78.523,35000.0
2010-05-13 14:40:00,109.1,109.1,109.0,109.01,82400.0,78.523,78.523,78.451,78.4582,82400.0
2010-05-13 14:45:00,109.01,109.01,108.87,108.9,108500.0,78.4582,78.4582,78.3574,78.379,108500.0
2010-05-13 14:50:00,108.9,108.92,108.81,108.83,69200.0,78.379,78.3934,78.3142,78.3286,69200.0
2010-05-13 14:55:00,108.83,108.86,108.74,108.83,101400.0,78.3286,78.3502,78.2639,78.3286,101400.0
2010-05-13 15:00:00,108.82,108.94,108.8,108.85,96000.0,78.3214,78.4078,78.307,78.343,96000.0
2010-05-13 15:05:00,108.86,108.87,108.68,108.7,163800.0,78.3502,78.3574,78.2207,78.2351,163800.0
2010-05-13 15:10:00,108.7,108.71,108.43,108.45,292400.0,78.2351,78.2423,78.0407,78.0551,292400.0
2010-05-13 15:15:00,108.46,108.93,108.19,108.27,456200.0,78.0623,78.4006,77.868,77.9256,456200.0
2010-05-13 15:20:00,108.27,108.43,108.25,108.41,213200.0,77.9256,78.0407,77.9112,78.0263,213200.0
2010-05-13 15:25:00,108.39,108.47,108.29,108.29,122200.0,78.012,78.0695,77.94,77.94,122200.0
2010-05-13 15:30:00,108.29,108.39,108.21,108.25,282200.0,77.94,78.012,77.8824,77.9112,282200.0
2010-05-13 15:35:00,108.26,108.36,108.03,108.14,524500.0,77.9184,77.9904,77.7528,77.832,524500.0
2010-05-13 15:40:00,108.15,108.23,107.97,108.19,296900.0,77.8392,77.8968,77.7097,77.868,296900.0
2010-05-13 15:45:00,108.2,108.47,108.2,108.36,316900.0,77.8752,78.0695,77.8752,77.9904,316900.0
2010-05-13 15:50:00,108.37,108.58,108.37,108.39,215300.0,77.9976,78.1487,77.9976,78.012,215300.0
2010-05-13 15:55:00,108.4,108.4,108.01,108.05,401900.0,78.0191,78.0191,77.7385,77.7672,401900.0
2010-05-14 09:30:00,107.48,107.67,107.33,107.52,521600.0,77.357,77.4937,77.249,77.3858,521600.0
2010-05-14 09:35:00,107.52,107.52,107.03,107.15,441300.0,77.3858,77.3858,77.0331,77.1195,441300.0
2010-05-14 09:40:00,107.15,107.16,106.53,106.89,976100.0,77.1195,77.1267,76.6732,76.9323,976100.0
2010-05-14 09:45:00,106.88,107.07,106.79,106.83,342700.0,76.9252,77.0619,76.8604,76.8892,342700.0
2010-05-14 09:50:00,106.81,106.92,106.66,106.72,345800.0,76.8748,76.9539,76.7668,76.81,345800.0
2010-05-14 09:55:00,106.74,106.83,106.62,106.69,358600.0,76.8244,76.8892,76.738,76.7884,358600.0
2010-05-14 10:00:00,106.69,106.69,106.32,106.46,665400.0,76.7884,76.7884,76.5221,76.6229,665400.0
2010-05-14 10:05:00,106.48,106.78,106.45,106.78,259400.0,76.6373,76.8532,76.6157,76.8532,259400.0
2010-05-14 10:10:00,106.77,106.99,106.72,106.94,262200.0,76.846,77.0043,76.81,76.9683,262200.0
2010-05-14 10:15:00,106.95,107.12,106.81,106.83,304500.0,76.9755,77.0979,76.8748,76.8892,304500.0
2010-05-14 10:20:00,106.82,107.14,106.78,107.13,154200.0,76.882,77.1123,76.8532,77.1051,154200.0
2010-05-14 10:25:00,107.12,107.16,106.79,106.89,221800.0,77.0979,77.1267,76.8604,76.9323,221800.0
2010-05-14 10:30:00,106.91,106.97,106.73,106.76,160100.0,76.9467,76.9899,76.8172,76.8388,160100.0
2010-05-14 10:35:00,106.75,106.79,106.56,106.61,229000.0,76.8316,76.8604,76.6948,76.7308,229000.0
2010-05-14 10:40:00,106.6,106.77,106.49,106.67,172800.0,76.7236,76.846,76.6445,76.774,172800.0
2010-05-14 10:45:00,106.67,106.85,106.6,106.82,167500.0,76.774,76.9036,76.7236,76.882,167500.0
2010-05-14 10:50:00,106.82,106.86,106.72,106.85,69300.0,76.882,76.9108,76.81,76.9036,69300.0
2010-05-14 10:55:00,106.85,106.85,106.64,106.71,76200.0,76.9036,76.9036,76.7524,76.8028,76200.0
2010-05-14 11:00:00,106.71,106.72,106.46,106.5,175000.0,76.8028,76.81,76.6229,76.6517,175000.0
2010-05-14 11:05:00,106.51,106.51,106.27,106.31,534500.0,76.6589,76.6589,76.4861,76.5149,534500.0
2010-05-14 11:10:00,106.3,106.48,106.14,106.46,450100.0,76.5077,76.6373,76.3925,76.6229,450100.0
2010-05-14 11:15:00,106.46,106.47,106.14,106.17,214600.0,76.6229,76.6301,76.3925,76.4141,214600.0
2010-05-14 11:20:00,106.15,106.17,105.8,106.01,640400.0,76.3997,76.4141,76.1478,76.299,640400.0
2010-05-14 11:25:00,106.03,106.33,106.01,106.13,410900.0,76.3134,76.5293,76.299,76.3854,410900.0
2010-05-14 11:30:00,106.14,106.41,106.08,106.34,348100.0,76.3925,76.5869,76.3494,76.5365,348100.0
2010-05-14 11:35:00,106.35,106.45,106.25,106.28,155900.0,76.5437,76.6157,76.4717,76.4933,155900.0
2010-05-14 11:40:00,106.27,106.34,106.14,106.33,125300.0,76.4861,76.5365,76.3925,76.5293,125300.0
2010-05-14 11:45:00,106.33,106.33,106.2,106.24,66800.0,76.5293,76.5293,76.4357,76.4645,66800.0
2010-05-14 11:50:00,106.23,106.24,106.02,106.09,203000.0,76.4573,76.4645,76.3062,76.3566,203000.0
2010-05-14 11:55:00,106.08,106.2,106.01,106.11,128600.0,76.3494,76.4357,76.299,76.371,128600.0
2010-05-14 12:00:00,106.11,106.15,105.9,105.97,127700.0,76.371,76.3997,76.2198,76.2702,127700.0
2010-05-14 12:05:00,105.99,106.03,105.67,105.81,502500.0,76.2846,76.3134,76.0543,76.155,502500.0
2010-05-14 12:10:00,105.79,105.98,105.78,105.86,201300.0,76.1406,76.2774,76.1334,76.191,201300.0
2010-05-14 12:15:00,105.85,106.02,105.77,106.02,87200.0,76.1838,76.3062,76.1262,76.3062,87200.0
2010-05-14 12:20:00,106.02,106.11,105.8,106.11,151100.0,76.3062,76.371,76.1478,76.371,151100.0
2010-05-14 12:25:00,106.1,106.22,105.98,106.04,141700.0,76.3638,76.4501,76.2774,76.3206,141700.0
2010-05-14 12:30:00,106.03,106.12,106.02,106.07,96600.0,76.3134,76.3782,76.3062,76.3422,96600.0
2010-05-14 12:35:00,106.06,106.2,106.0,106.19,127400.0,76.335,76.4357,76.2918,76.4285,127400.0
2010-05-14 12:40:00,106.19,106.36,106.16,106.17,176400.0,76.4285,76.5509,76.4069,76.4141,176400.0
2010-05-14 12:45:00,106.17,106.19,105.96,106.02,147900.0,76.4141,76.4285,76.263,76.3062,147900.0
2010-05-14 12:50:00,106.02,106.24,106.02,106.23,85700.0,76.3062,76.4645,76.3062,76.4573,85700.0
2010-05-14 12:55:00,106.23,106.43,106.21,106.38,132100.0,76.4573,76.6013,76.4429,76.5653,132100.0
2010-05-14 13:00:00,106.39,106.51,106.31,106.34,175600.0,76.5725,76.6589,76.5149,76.5365,175600.0
2010-05-14 13:05:00,106.34,106.42,106.2,106.33,73500.0,76.5365,76.5941,76.4357,76.5293,73500.0
2010-05-14 13:10:00,106.35,106.47,106.34,106.41,96400.0,76.5437,76.6301,76.5365,76.5869,96400.0
2010-05-14 13:15:00,106.43,106.45,106.06,106.07,72300.0,76.6013,76.6157,76.335,76.3422,72300.0
2010-05-14 13:20:00,106.07,106.28,106.07,106.22,99100.0,76.3422,76.4933,76.3422,76.4501,99100.0
2010-05-14 13:25:00,106.26,106.26,106.12,106.17,85100.0,76.4789,76.4789,76.3782,76.4141,85100.0
2010-05-14 13:30:00,106.15,106.15,105.95,105.97,108900.0,76.3997,76.3997,76.2558,76.2702,108900.0
2010-05-14 13:35:00,105.98,106.14,105.92,105.99,158300.0,76.2774,76.3925,76.2342,76.2846,158300.0
2010-05-14 13:40:00,106.0,106.07,105.91,106.04,128000.0,76.2918,76.3422,76.227,76.3206,128000.0
2010-05-14 13:45:00,106.04,106.1,106.02,106.02,73100.0,76.3206,76.3638,76.3062,76.3062,73100.0
2010-05-14 13:50:00,106.03,106.11,105.91,106.07,136200.0,76.3134,76.371,76.227,76.3422,136200.0
2010-05-14 13:55:00,106.07,106.28,106.01,106.1,108900.0,76.3422,76.4933,76.299,76.3638,108900.0
2010-05-14 14:00:00,106.11,106.21,106.1,106.13,61900.0,76.371,76.4429,76.3638,76.3854,61900.0
2010-05-14 14:05:00,106.14,106.15,105.99,106.01,50200.0,76.3925,76.3997,76.2846,76.299,50200.0
2010-05-14 14:10:00,106.02,106.03,105.76,105.85,193800.0,76.3062,76.3134,76.1191,76.1838,193800.0
2010-05-14 14:15:00,105.84,105.85,105.65,105.76,166100.0,76.1766,76.1838,76.0399,76.1191,166100.0
2010-05-14 14:20:00,105.76,105.99,105.76,105.99,223400.0,76.1191,76.2846,76.1191,76.2846,223400.0
2010-05-14 14:25:00,106.0,106.04,105.82,106.0,151300.0,76.2918,76.3206,76.1622,76.2918,151300.0
2010-05-14 14:30:00,106.0,106.12,105.98,106.08,140700.0,76.2918,76.3782,76.2774,76.3494,140700.0
2010-05-14 14:35:00,106.05,106.27,105.99,106.2,167600.0,76.3278,76.4861,76.2846,76.4357,167600.0
2010-05-14 14:40:00,106.21,106.23,106.1,106.1,117900.0,76.4429,76.4573,76.3638,76.3638,117900.0
2010-05-14 14:45:00,106.11,106.17,106.07,106.17,137900.0,76.371,76.4141,76.3422,76.4141,137900.0
2010-05-14 14:50:00,106.17,106.25,105.99,106.0,142400.0,76.4141,76.4717,76.2846,76.2918,142400.0
2010-05-14 14:55:00,106.0,106.05,105.88,105.95,128300.0,76.2918,76.3278,76.2054,76.2558,128300.0
2010-05-14 15:00:00,105.95,106.07,105.92,106.0,115300.0,76.2558,76.3422,76.2342,76.2918,115300.0
2010-05-14 15:05:00,105.99,106.03,105.89,106.0,78400.0,76.2846,76.3134,76.2126,76.2918,78400.0
2010-05-14 15:10:00,106.01,106.15,105.97,105.97,93200.0,76.299,76.3997,76.2702,76.2702,93200.0
2010-05-14 15:15:00,105.96,105.99,105.83,105.86,101300.0,76.263,76.2846,76.1694,76.191,101300.0
2010-05-14 15:20:00,105.86,105.92,105.64,105.72,326900.0,76.191,76.2342,76.0327,76.0903,326900.0
2010-05-14 15:25:00,105.73,105.9,105.62,105.86,160500.0,76.0975,76.2198,76.0183,76.191,160500.0
2010-05-14 15:30:00,105.86,106.0,105.86,105.93,197400.0,76.191,76.2918,76.191,76.2414,197400.0
2010-05-14 15:35:00,105.93,105.94,105.74,105.84,191500.0,76.2414,76.2486,76.1047,76.1766,191500.0
2010-05-14 15:40:00,105.83,106.19,105.83,106.15,273300.0,76.1694,76.4285,76.1694,76.3997,273300.0
2010-05-14 15:45:00,106.18,106.21,106.04,106.08,336800.0,76.4213,76.4429,76.3206,76.3494,336800.0
2010-05-14 15:50:00,106.1,106.53,106.07,106.45,690400.0,76.3638,76.6732,76.3422,76.6157,690400.0
2010-05-14 15:55:00,106.46,106.68,106.32,106.51,821700.0,76.6229,76.7812,76.5221,76.6589,821700.0
2010-05-17 09:30:00,106.69,106.86,106.58,106.59,334400.0,76.7884,76.9108,76.7092,76.7164,334400.0
2010-05-17 09:35:00,106.59,106.92,106.58,106.82,396500.0,76.7164,76.9539,76.7092,76.882,396500.0
2010-05-17 09:40:00,106.81,106.82,106.55,106.55,282500.0,76.8748,76.882,76.6876,76.6876,282500.0
2010-05-17 09:45:00,106.56,106.56,106.36,106.47,351800.0,76.6948,76.6948,76.5509,76.6301,351800.0
2010-05-17 09:50:00,106.46,106.56,106.28,106.43,241900.0,76.6229,76.6948,76.4933,76.6013,241900.0
2010-05-17 09:55:00,106.44,106.46,106.17,106.29,245800.0,76.6085,76.6229,76.4141,76.5005,245800.0
2010-05-17 10:00:00,106.28,106.38,106.16,106.23,215600.0,76.4933,76.5653,76.4069,76.4573,215600.0
2010-05-17 10:05:00,106.24,106.37,106.15,106.15,304900.0,76.4645,76.5581,76.3997,76.3997,304900.0
2010-05-17 10:10:00,106.15,106.4,106.08,106.29,218100.0,76.3997,76.5797,76.3494,76.5005,218100.0
2010-05-17 10:15:00,106.32,106.57,106.32,106.53,287000.0,76.5221,76.702,76.5221,76.6732,287000.0
2010-05-17 10:20:00,106.53,106.56,106.3,106.32,183200.0,76.6732,76.6948,76.5077,76.5221,183200.0
2010-05-17 10:25:00,106.32,106.47,106.25,106.43,127400.0,76.5221,76.6301,76.4717,76.6013,127400.0
2010-05-17 10:30:00,106.46,106.47,106.35,106.43,90300.0,76.6229,76.6301,76.5437,76.6013,90300.0
2010-05-17 10:35:00,106.44,106.62,106.42,106.44,121500.0,76.6085,76.738,76.5941,76.6085,121500.0
2010-05-17 10:40:00,106.44,106.51,106.2,106.23,387500.0,76.6085,76.6589,76.4357,76.4573,387500.0
2010-05-17 10:45:00,106.21,106.35,106.18,106.26,165000.0,76.4429,76.5437,76.4213,76.4789,165000.0
2010-05-17 10:50:00,106.26,106.46,106.25,106.4,308000.0,76.4789,76.6229,76.4717,76.5797,308000.0
2010-05-17 10:55:00,106.41,106.41,106.15,106.15,218500.0,76.5869,76.5869,76.3997,76.3997,218500.0
2010-05-17 11:00:00,106.15,106.23,105.94,105.97,168700.0,76.3997,76.4573,76.2486,76.2702,168700.0
2010-05-17 11:05:00,105.97,106.06,105.9,106.03,138200.0,76.2702,76.335,76.2198,76.3134,138200.0
2010-05-17 11:10:00,106.02,106.02,105.77,105.82,227200.0,76.3062,76.3062,76.1262,76.1622,227200.0
2010-05-17 11:15:00,105.8,105.91,105.59,105.61,321000.0,76.1478,76.227,75.9967,76.0111,321000.0
2010-05-17 11:20:00,105.62,105.85,105.58,105.8,303700.0,76.0183,76.1838,75.9895,76.1478,303700.0
2010-05-17 11:25:00,105.79,105.81,105.52,105.78,298300.0,76.1406,76.155,75.9463,76.1334,298300.0
2010-05-17 11:30:00,105.78,105.84,105.72,105.83,107800.0,76.1334,76.1766,76.0903,76.1694,107800.0
2010-05-17 11:35:00,105.82,105.93,105.8,105.87,102000.0,76.1622,76.2414,76.1478,76.1982,102000.0
2010-05-17 11:40:00,105.87,105.96,105.87,105.87,79600.0,76.1982,76.263,76.1982,76.1982,79600.0
2010-05-17 11:45:00,105.87,105.92,105.59,105.7,272900.0,76.1982,76.2342,75.9967,76.0759,272900.0
2010-05-17 11:50:00,105.69,105.69,105.41,105.46,194900.0,76.0687,76.0687,75.8671,75.9031,194900.0
2010-05-17 11:55:00,105.45,105.53,105.37,105.41,395500.0,75.8959,75.9535,75.8384,75.8671,395500.0
2010-05-17 12:00:00,105.42,105.42,104.71,104.79,882900.0,75.8743,75.8743,75.3633,75.4209,882900.0
2010-05-17 12:05:00,104.77,105.0,104.66,104.88,474000.0,75.4065,75.5721,75.3273,75.4857,474000.0
2010-05-17 12:10:00,104.87,105.13,104.87,105.1,163500.0,75.4785,75.6656,75.4785,75.644,163500.0
2010-05-17 12:15:00,105.11,105.14,104.98,105.08,165600.0,75.6512,75.6728,75.5577,75.6296,165600.0
2010-05-17 12:20:00,105.09,105.19,105.04,105.14,165100.0,75.6368,75.7088,75.6008,75.6728,165100.0
2010-05-17 12:25:00,105.12,105.23,105.04,105.07,199000.0,75.6584,75.7376,75.6008,75.6224,199000.0
2010-05-17 12:30:00,105.05,105.3,105.04,105.3,216900.0,75.608,75.788,75.6008,75.788,216900.0
2010-05-17 12:35:00,105.29,105.31,105.16,105.21,228200.0,75.7808,75.7952,75.6872,75.7232,228200.0
2010-05-17 12:40:00,105.21,105.3,105.11,105.12,154300.0,75.7232,75.788,75.6512,75.6584,154300.0
2010-05-17 12:45:00,105.12,105.27,105.12,105.24,82900.0,75.6584,75.7664,75.6584,75.7448,82900.0
2010-05-17 12:50:00,105.23,105.25,105.08,105.14,102200.0,75.7376,75.752,75.6296,75.6728,102200.0
2010-05-17 12:55:00,105.15,105.15,105.05,105.08,53900.0,75.68,75.68,75.608,75.6296,53900.0
2010-05-17 13:00:00,105.08,105.24,105.05,105.16,198000.0,75.6296,75.7448,75.608,75.6872,198000.0
2010-05-17 13:05:00,105.16,105.22,105.11,105.17,72300.0,75.6872,75.7304,75.6512,75.6944,72300.0
2010-05-17 13:10:00,105.2,105.26,105.14,105.25,50900.0,75.716,75.7592,75.6728,75.752,50900.0
2010-05-17 13:15:00,105.25,105.57,105.22,105.56,285400.0,75.752,75.9823,75.7304,75.9751,285400.0
2010-05-17 13:20:00,105.57,105.59,105.45,105.52,104800.0,75.9823,75.9967,75.8959,75.9463,104800.0
2010-05-17 13:25:00,105.52,105.65,105.45,105.49,225500.0,75.9463,76.0399,75.8959,75.9247,225500.0
2010-05-17 13:30:00,105.49,105.68,105.46,105.61,186900.0,75.9247,76.0615,75.9031,76.0111,186900.0
2010-05-17 13:35:00,105.61,105.64,105.3,105.33,197300.0,76.0111,76.0327,75.788,75.8096,197300.0
2010-05-17 13:40:00,105.32,105.35,105.21,105.24,76600.0,75.8024,75.824,75.7232,75.7448,76600.0
2010-05-17 13:45:00,105.25,105.27,105.13,105.24,147700.0,75.752,75.7664,75.6656,75.7448,147700.0
2010-05-17 13:50:00,105.23,105.33,105.16,105.3,62100.0,75.7376,75.8096,75.6872,75.788,62100.0
2010-05-17 13:55:00,105.29,105.51,105.27,105.48,260700.0,75.7808,75.9391,75.7664,75.9175,260700.0
2010-05-17 14:00:00,105.49,105.76,105.43,105.66,309100.0,75.9247,76.1191,75.8815,76.0471,309100.0
2010-05-17 14:05:00,105.66,105.69,105.44,105.46,84100.0,76.0471,76.0687,75.8887,75.9031,84100.0
2010-05-17 14:10:00,105.45,105.6,105.43,105.59,128900.0,75.8959,76.0039,75.8815,75.9967,128900.0
2010-05-17 14:15:00,105.58,105.72,105.56,105.66,75900.0,75.9895,76.0903,75.9751,76.0471,75900.0
2010-05-17 14:20:00,105.66,105.72,105.54,105.55,200800.0,76.0471,76.0903,75.9607,75.9679,200800.0
2010-05-17 14:25:00,105.55,105.58,105.42,105.53,97900.0,75.9679,75.9895,75.8743,75.9535,97900.0
2010-05-17 14:30:00,105.53,105.77,105.5,105.56,272800.0,75.9535,76.1262,75.9319,75.9751,272800.0
2010-05-17 14:35:00,105.56,105.74,105.49,105.73,254100.0,75.9751,76.1047,75.9247,76.0975,254100.0
2010-05-17 14:40:00,105.73,105.89,105.72,105.83,91600.0,76.0975,76.2126,76.0903,76.1694,91600.0
2010-05-17 14:45:00,105.84,106.03,105.83,105.94,176200.0,76.1766,76.3134,76.1694,76.2486,176200.0
2010-05-17 14:50:00,105.93,106.03,105.86,105.88,169400.0,76.2414,76.3134,76.191,76.2054,169400.0
2010-05-17 14:55:00,105.87,106.13,105.87,106.07,298200.0,76.1982,76.3854,76.1982,76.3422,298200.0
2010-05-17 15:00:00,106.05,106.34,106.02,106.25,444500.0,76.3278,76.5365,76.3062,76.4717,444500.0
2010-05-17 15:05:00,106.25,106.28,105.85,105.9,271100.0,76.4717,76.4933,76.1838,76.2198,271100.0
2010-05-17 15:10:00,105.9,106.05,105.89,106.0,126000.0,76.2198,76.3278,76.2126,76.2918,126000.0
2010-05-17 15:15:00,106.0,106.0,105.71,105.77,316700.0,76.2918,76.2918,76.0831,76.1262,316700.0
2010-05-17 15:20:00,105.78,105.91,105.56,105.75,190100.0,76.1334,76.227,75.9751,76.1119,190100.0
2010-05-17 15:25:00,105.73,105.93,105.65,105.92,162100.0,76.0975,76.2414,76.0399,76.2342,162100.0
2010-05-17 15:30:00,105.89,106.14,105.87,106.13,182300.0,76.2126,76.3925,76.1982,76.3854,182300.0
2010-05-17 15:35:00,106.13,106.54,106.12,106.52,304200.0,76.3854,76.6804,76.3782,76.666,304200.0
2010-05-17 15:40:00,106.54,106.67,106.38,106.5,410800.0,76.6804,76.774,76.5653,76.6517,410800.0
2010-05-17 15:45:00,106.53,106.62,106.45,106.6,242500.0,76.6732,76.738,76.6157,76.7236,242500.0
2010-05-17 15:50:00,106.61,106.75,106.56,106.68,173200.0,76.7308,76.8316,76.6948,76.7812,173200.0
2010-05-17 15:55:00,106.68,106.69,106.51,106.53,311900.0,76.7812,76.7884,76.6589,76.6732,311900.0
2010-05-18 09:30:00,107.29,107.38,107.17,107.17,360000.0,77.2202,77.285,77.1339,77.1339,360000.0
2010-05-18 09:35:00,107.18,107.32,107.15,107.21,272200.0,77.1411,77.2418,77.1195,77.1627,272200.0
2010-05-18 09:40:00,107.21,107.33,107.17,107.3,347700.0,77.1627,77.249,77.1339,77.2274,347700.0
2010-05-18 09:45:00,107.3,107.51,107.29,107.43,289500.0,77.2274,77.3786,77.2202,77.321,289500.0
2010-05-18 09:50:00,107.42,107.43,107.29,107.34,162500.0,77.3138,77.321,77.2202,77.2562,162500.0
2010-05-18 09:55:00,107.34,107.39,107.23,107.26,200000.0,77.2562,77.2922,77.1771,77.1987,200000.0
2010-05-18 10:00:00,107.26,107.34,107.15,107.16,297800.0,77.1987,77.2562,77.1195,77.1267,297800.0
2010-05-18 10:05:00,107.17,107.26,107.11,107.19,158900.0,77.1339,77.1987,77.0907,77.1483,158900.0
2010-05-18 10:10:00,107.19,107.36,107.06,107.35,339600.0,77.1483,77.2706,77.0547,77.2634,339600.0
2010-05-18 10:15:00,107.36,107.46,107.32,107.42,172800.0,77.2706,77.3426,77.2418,77.3138,172800.0
2010-05-18 10:20:00,107.41,107.43,107.29,107.38,92000.0,77.3066,77.321,77.2202,77.285,92000.0
2010-05-18 10:25:00,107.38,107.41,107.17,107.18,162900.0,77.285,77.3066,77.1339,77.1411,162900.0
2010-05-18 10:30:00,107.18,107.23,107.03,107.07,382200.0,77.1411,77.1771,77.0331,77.0619,382200.0
2010-05-18 10:35:00,107.08,107.19,107.04,107.16,216400.0,77.0691,77.1483,77.0403,77.1267,216400.0
2010-05-18 10:40:00,107.14,107.18,106.89,106.92,226300.0,77.1123,77.1411,76.9323,76.9539,226300.0
2010-05-18 10:45:00,106.92,106.99,106.76,106.81,478100.0,76.9539,77.0043,76.8388,76.8748,478100.0
2010-05-18 10:50:00,106.81,106.82,106.6,106.8,336600.0,76.8748,76.882,76.7236,76.8676,336600.0
2010-05-18 10:55:00,106.8,106.86,106.73,106.83,236700.0,76.8676,76.9108,76.8172,76.8892,236700.0
2010-05-18 11:00:00,106.82,106.96,106.78,106.82,318300.0,76.882,76.9827,76.8532,76.882,318300.0
2010-05-18 11:05:00,106.83,106.93,106.75,106.86,152100.0,76.8892,76.9611,76.8316,76.9108,152100.0
2010-05-18 11:10:00,106.87,107.1,106.82,107.05,256500.0,76.918,77.0835,76.882,77.0475,256500.0
2010-05-18 11:15:00,107.05,107.09,106.9,107.01,222800.0,77.0475,77.0763,76.9395,77.0187,222800.0
2010-05-18 11:20:00,107.01,107.09,106.89,106.93,81200.0,77.0187,77.0763,76.9323,76.9611,81200.0
2010-05-18 11:25:00,106.92,107.12,106.92,107.11,222600.0,76.9539,77.0979,76.9539,77.0907,222600.0
2010-05-18 11:30:00,107.12,107.14,107.02,107.09,77700.0,77.0979,77.1123,77.0259,77.0763,77700.0
2010-05-18 11:35:00,107.07,107.11,106.87,106.92,99300.0,77.0619,77.0907,76.918,76.9539,99300.0
2010-05-18 11:40:00,106.91,106.91,106.49,106.51,276700.0,76.9467,76.9467,76.6445,76.6589,276700.0
2010-05-18 11:45:00,106.5,106.62,106.4,106.56,290100.0,76.6517,76.738,76.5797,76.6948,290100.0
2010-05-18 11:50:00,106.55,106.62,106.5,106.61,122000.0,76.6876,76.738,76.6517,76.7308,122000.0
2010-05-18 11:55:00,106.62,106.63,106.49,106.49,101500.0,76.738,76.7452,76.6445,76.6445,101500.0
2010-05-18 12:00:00,106.49,106.55,106.15,106.2,277900.0,76.6445,76.6876,76.3997,76.4357,277900.0
2010-05-18 12:05:00,106.19,106.46,106.19,106.43,128000.0,76.4285,76.6229,76.4285,76.6013,128000.0
2010-05-18 12:10:00,106.44,106.63,106.39,106.55,93000.0,76.6085,76.7452,76.5725,76.6876,93000.0
2010-05-18 12:15:00,106.53,106.67,106.5,106.56,69400.0,76.6732,76.774,76.6517,76.6948,69400.0
2010-05-18 12:20:00,106.56,106.59,106.37,106.4,145900.0,76.6948,76.7164,76.5581,76.5797,145900.0
2010-05-18 12:25:00,106.4,106.62,106.39,106.58,152300.0,76.5797,76.738,76.5725,76.7092,152300.0
2010-05-18 12:30:00,106.58,106.65,106.49,106.64,38200.0,76.7092,76.7596,76.6445,76.7524,38200.0
2010-05-18 12:35:00,106.64,106.71,106.53,106.53,112300.0,76.7524,76.8028,76.6732,76.6732,112300.0
2010-05-18 12:40:00,106.53,106.67,106.53,106.66,76000.0,76.6732,76.774,76.6732,76.7668,76000.0
2010-05-18 12:45:00,106.65,106.88,106.63,106.82,222200.0,76.7596,76.9252,76.7452,76.882,222200.0
2010-05-18 12:50:00,106.82,106.88,106.69,106.7,102900.0,76.882,76.9252,76.7884,76.7956,102900.0
2010-05-18 12:55:00,106.69,106.75,106.44,106.46,378000.0,76.7884,76.8316,76.6085,76.6229,378000.0
2010-05-18 13:00:00,106.46,106.58,106.27,106.39,350400.0,76.6229,76.7092,76.4861,76.5725,350400.0
2010-05-18 13:05:00,106.4,106.41,106.04,106.25,304200.0,76.5797,76.5869,76.3206,76.4717,304200.0
2010-05-18 13:10:00,106.23,106.31,105.94,106.1,298800.0,76.4573,76.5149,76.2486,76.3638,298800.0
2010-05-18 13:15:00,106.11,106.25,106.0,106.06,206000.0,76.371,76.4717,76.2918,76.335,206000.0
2010-05-18 13:20:00,106.06,106.32,106.04,106.26,183200.0,76.335,76.5221,76.3206,76.4789,183200.0
2010-05-18 13:25:00,106.26,106.43,106.21,106.32,189900.0,76.4789,76.6013,76.4429,76.5221,189900.0
2010-05-18 13:30:00,106.32,106.43,106.29,106.41,40500.0,76.5221,76.6013,76.5005,76.5869,40500.0
2010-05-18 13:35:00,106.43,106.44,105.96,106.06,163100.0,76.6013,76.6085,76.263,76.335,163100.0
2010-05-18 13:40:00,106.07,106.13,105.92,106.0,486400.0,76.3422,76.3854,76.2342,76.2918,486400.0
2010-05-18 13:45:00,105.98,106.14,105.81,106.04,382800.0,76.2774,76.3925,76.155,76.3206,382800.0
2010-05-18 13:50:00,106.06,106.13,105.93,105.93,126300.0,76.335,76.3854,76.2414,76.2414,126300.0
2010-05-18 13:55:00,105.92,106.07,105.75,105.78,285500.0,76.2342,76.3422,76.1119,76.1334,285500.0
2010-05-18 14:00:00,105.78,106.05,105.75,105.98,155600.0,76.1334,76.3278,76.1119,76.2774,155600.0
2010-05-18 14:05:00,105.98,106.08,105.92,106.01,254700.0,76.2774,76.3494,76.2342,76.299,254700.0
2010-05-18 14:10:00,106.0,106.22,106.0,106.03,208900.0,76.2918,76.4501,76.2918,76.3134,208900.0
2010-05-18 14:15:00,106.03,106.13,105.97,106.0,53600.0,76.3134,76.3854,76.2702,76.2918,53600.0
2010-05-18 14:20:00,105.99,106.0,105.73,105.75,522500.0,76.2846,76.2918,76.0975,76.1119,522500.0
2010-05-18 14:25:00,105.74,105.87,105.65,105.81,328400.0,76.1047,76.1982,76.0399,76.155,328400.0
2010-05-18 14:30:00,105.81,105.81,105.57,105.6,203600.0,76.155,76.155,75.9823,76.0039,203600.0
2010-05-18 14:35:00,105.61,105.66,105.38,105.44,503100.0,76.0111,76.0471,75.8456,75.8887,503100.0
2010-05-18 14:40:00,105.44,105.65,105.31,105.63,234000.0,75.8887,76.0399,75.7952,76.0255,234000.0
2010-05-18 14:45:00,105.62,105.73,105.52,105.58,282400.0,76.0183,76.0975,75.9463,75.9895,282400.0
2010-05-18 14:50:00,105.58,105.61,105.42,105.45,300900.0,75.9895,76.0111,75.8743,75.8959,300900.0
2010-05-18 14:55:00,105.46,105.54,105.29,105.41,409400.0,75.9031,75.9607,75.7808,75.8671,409400.0
2010-05-18 15:00:00,105.42,105.42,105.14,105.21,501800.0,75.8743,75.8743,75.6728,75.7232,501800.0
2010-05-18 15:05:00,105.2,105.46,105.17,105.38,332700.0,75.716,75.9031,75.6944,75.8456,332700.0
2010-05-18 15:10:00,105.39,105.84,105.37,105.81,355200.0,75.8527,76.1766,75.8384,76.155,355200.0
2010-05-18 15:15:00,105.85,105.93,105.66,105.7,258000.0,76.1838,76.2414,76.0471,76.0759,258000.0
2010-05-18 15:20:00,105.7,105.74,105.55,105.59,158300.0,76.0759,76.1047,75.9679,75.9967,158300.0
2010-05-18 15:25:00,105.59,105.6,105.25,105.26,167900.0,75.9967,76.0039,75.752,75.7592,167900.0
2010-05-18 15:30:00,105.26,105.38,105.19,105.29,324700.0,75.7592,75.8456,75.7088,75.7808,324700.0
2010-05-18 15:35:00,105.3,105.51,105.26,105.45,217300.0,75.788,75.9391,75.7592,75.8959,217300.0
2010-05-18 15:40:00,105.44,105.68,105.36,105.66,248700.0,75.8887,76.0615,75.8312,76.0471,248700.0
2010-05-18 15:45:00,105.66,105.77,105.42,105.43,282100.0,76.0471,76.1262,75.8743,75.8815,282100.0
2010-05-18 15:50:00,105.43,105.68,105.38,105.63,324600.0,75.8815,76.0615,75.8456,76.0255,324600.0
2010-05-18 15:55:00,105.62,105.65,105.4,105.43,452200.0,76.0183,76.0399,75.8599,75.8815,452200.0
2010-05-19 09:30:00,104.98,105.23,104.92,105.15,544400.0,75.5577,75.7376,75.5145,75.68,544400.0
2010-05-19 09:35:00,105.16,105.24,104.92,105.12,378500.0,75.6872,75.7448,75.5145,75.6584,378500.0
2010-05-19 09:40:00,105.12,105.39,105.07,105.39,477100.0,75.6584,75.8527,75.6224,75.8527,477100.0
2010-05-19 09:45:00,105.4,105.56,105.35,105.5,457800.0,75.8599,75.9751,75.824,75.9319,457800.0
2010-05-19 09:50:00,105.48,105.58,105.34,105.35,298700.0,75.9175,75.9895,75.8168,75.824,298700.0
2010-05-19 09:55:00,105.34,105.35,105.17,105.3,138600.0,75.8168,75.824,75.6944,75.788,138600.0
2010-05-19 10:00:00,105.3,105.31,104.77,104.94,352200.0,75.788,75.7952,75.4065,75.5289,352200.0
2010-05-19 10:05:00,104.95,105.15,104.8,104.86,278400.0,75.5361,75.68,75.4281,75.4713,278400.0
2010-05-19 10:10:00,104.86,104.86,104.61,104.74,367500.0,75.4713,75.4713,75.2914,75.3849,367500.0
2010-05-19 10:15:00,104.75,104.86,104.21,104.33,629600.0,75.3921,75.4713,75.0035,75.0898,629600.0
2010-05-19 10:20:00,104.32,104.35,103.95,104.05,908600.0,75.0826,75.1042,74.8163,74.8883,908600.0
2010-05-19 10:25:00,104.06,104.7,104.06,104.65,637000.0,74.8955,75.3561,74.8955,75.3201,637000.0
2010-05-19 10:30:00,104.65,104.91,104.49,104.88,741400.0,75.3201,75.5073,75.205,75.4857,741400.0
2010-05-19 10:35:00,104.88,104.9,104.57,104.61,302400.0,75.4857,75.5001,75.2626,75.2914,302400.0
2010-05-19 10:40:00,104.6,104.83,104.43,104.68,410900.0,75.2842,75.4497,75.1618,75.3417,410900.0
2010-05-19 10:45:00,104.67,104.71,104.42,104.46,270600.0,75.3345,75.3633,75.1546,75.1834,270600.0
2010-05-19 10:50:00,104.44,104.57,104.33,104.45,509300.0,75.169,75.2626,75.0898,75.1762,509300.0
2010-05-19 10:55:00,104.46,104.71,104.46,104.63,258100.0,75.1834,75.3633,75.1834,75.3058,258100.0
2010-05-19 11:00:00,104.62,104.71,104.45,104.54,451400.0,75.2986,75.3633,75.1762,75.241,451400.0
2010-05-19 11:05:00,104.52,104.62,104.49,104.53,261100.0,75.2266,75.2986,75.205,75.2338,261100.0
2010-05-19 11:10:00,104.54,104.54,104.26,104.39,178000.0,75.241,75.241,75.0394,75.133,178000.0
2010-05-19 11:15:00,104.37,104.47,104.26,104.3,247700.0,75.1186,75.1906,75.0394,75.0682,247700.0
2010-05-19 11:20:00,104.3,104.31,103.94,103.97,321600.0,75.0682,75.0754,74.8091,74.8307,321600.0
2010-05-19 11:25:00,103.96,104.18,103.89,104.11,323600.0,74.8235,74.9819,74.7731,74.9315,323600.0
2010-05-19 11:30:00,104.09,104.12,103.86,104.11,306600.0,74.9171,74.9387,74.7516,74.9315,306600.0
2010-05-19 11:35:00,104.13,104.21,104.06,104.06,158500.0,74.9459,75.0035,74.8955,74.8955,158500.0
2010-05-19 11:40:00,104.06,104.08,103.85,103.86,203600.0,74.8955,74.9099,74.7444,74.7516,203600.0
2010-05-19 11:45:00,103.86,103.97,103.63,103.69,389800.0,74.7516,74.8307,74.586,74.6292,389800.0
2010-05-19 11:50:00,103.7,103.86,103.59,103.78,455500.0,74.6364,74.7516,74.5572,74.694,455500.0
2010-05-19 11:55:00,103.79,104.12,103.75,104.05,369900.0,74.7012,74.9387,74.6724,74.8883,369900.0
2010-05-19 12:00:00,104.04,104.33,104.02,104.29,251900.0,74.8811,75.0898,74.8667,75.061,251900.0
2010-05-19 12:05:00,104.3,104.31,104.1,104.18,170300.0,75.0682,75.0754,74.9243,74.9819,170300.0
2010-05-19 12:10:00,104.16,104.28,104.13,104.25,127100.0,74.9675,75.0538,74.9459,75.0323,127100.0
2010-05-19 12:15:00,104.25,104.25,104.02,104.1,284400.0,75.0323,75.0323,74.8667,74.9243,284400.0
2010-05-19 12:20:00,104.11,104.37,104.08,104.33,93200.0,74.9315,75.1186,74.9099,75.0898,93200.0
2010-05-19 12:25:00,104.33,104.65,104.3,104.47,337200.0,75.0898,75.3201,75.0682,75.1906,337200.0
2010-05-19 12:30:00,104.47,104.47,104.3,104.39,130400.0,75.1906,75.1906,75.0682,75.133,130400.0
2010-05-19 12:35:00,104.4,104.56,104.38,104.51,286000.0,75.1402,75.2554,75.1258,75.2194,286000.0
2010-05-19 12:40:00,104.47,104.51,104.35,104.42,111300.0,75.1906,75.2194,75.1042,75.1546,111300.0
2010-05-19 12:45:00,104.43,104.44,104.13,104.15,75100.0,75.1618,75.169,74.9459,74.9603,75100.0
2010-05-19 12:50:00,104.15,104.42,104.15,104.39,108600.0,74.9603,75.1546,74.9603,75.133,108600.0
2010-05-19 12:55:00,104.38,104.79,104.32,104.79,349300.0,75.1258,75.4209,75.0826,75.4209,349300.0
2010-05-19 13:00:00,104.79,104.9,104.6,104.7,294600.0,75.4209,75.5001,75.2842,75.3561,294600.0
2010-05-19 13:05:00,104.7,104.77,104.46,104.68,295800.0,75.3561,75.4065,75.1834,75.3417,295800.0
2010-05-19 13:10:00,104.68,104.68,104.53,104.68,95900.0,75.3417,75.3417,75.2338,75.3417,95900.0
2010-05-19 13:15:00,104.63,104.68,104.46,104.65,121300.0,75.3058,75.3417,75.1834,75.3201,121300.0
2010-05-19 13:20:00,104.65,105.01,104.63,104.94,364200.0,75.3201,75.5792,75.3058,75.5289,364200.0
2010-05-19 13:25:00,104.94,104.96,104.77,104.83,295700.0,75.5289,75.5433,75.4065,75.4497,295700.0
2010-05-19 13:30:00,104.81,104.83,104.71,104.73,74700.0,75.4353,75.4497,75.3633,75.3777,74700.0
2010-05-19 13:35:00,104.74,104.75,104.54,104.73,175500.0,75.3849,75.3921,75.241,75.3777,175500.0
2010-05-19 13:40:00,104.71,104.89,104.69,104.88,168000.0,75.3633,75.4929,75.3489,75.4857,168000.0
2010-05-19 13:45:00,104.89,105.07,104.78,105.05,314900.0,75.4929,75.6224,75.4137,75.608,314900.0
2010-05-19 13:50:00,105.06,105.08,104.91,104.99,114500.0,75.6152,75.6296,75.5073,75.5649,114500.0
2010-05-19 13:55:00,104.98,104.99,104.76,104.85,190900.0,75.5577,75.5649,75.3993,75.4641,190900.0
2010-05-19 14:00:00,104.84,105.07,104.7,104.97,187600.0,75.4569,75.6224,75.3561,75.5505,187600.0
2010-05-19 14:05:00,104.94,105.13,104.78,104.79,207800.0,75.5289,75.6656,75.4137,75.4209,207800.0
2010-05-19 14:10:00,104.79,104.83,104.63,104.75,120900.0,75.4209,75.4497,75.3058,75.3921,120900.0
2010-05-19 14:15:00,104.76,104.82,104.56,104.6,121300.0,75.3993,75.4425,75.2554,75.2842,121300.0
2010-05-19 14:20:00,104.6,104.7,104.43,104.47,140700.0,75.2842,75.3561,75.1618,75.1906,140700.0
2010-05-19 14:25:00,104.48,104.7,104.46,104.68,190800.0,75.1978,75.3561,75.1834,75.3417,190800.0
2010-05-19 14:30:00,104.69,104.76,104.56,104.59,223900.0,75.3489,75.3993,75.2554,75.277,223900.0
2010-05-19 14:35:00,104.58,104.72,104.52,104.59,120300.0,75.2698,75.3705,75.2266,75.277,120300.0
2010-05-19 14:40:00,104.58,104.93,104.53,104.8,209700.0,75.2698,75.5217,75.2338,75.4281,209700.0
2010-05-19 14:45:00,104.8,105.03,104.8,104.99,216900.0,75.4281,75.5936,75.4281,75.5649,216900.0
2010-05-19 14:50:00,104.96,104.99,104.66,104.83,260100.0,75.5433,75.5649,75.3273,75.4497,260100.0
2010-05-19 14:55:00,104.82,104.85,104.64,104.74,200800.0,75.4425,75.4641,75.3129,75.3849,200800.0
2010-05-19 15:00:00,104.73,104.83,104.59,104.62,137400.0,75.3777,75.4497,75.277,75.2986,137400.0
2010-05-19 15:05:00,104.63,104.64,104.26,104.32,192500.0,75.3058,75.3129,75.0394,75.0826,192500.0
2010-05-19 15:10:00,104.31,104.47,104.28,104.35,279800.0,75.0754,75.1906,75.0538,75.1042,279800.0
2010-05-19 15:15:00,104.34,104.66,104.33,104.59,279500.0,75.097,75.3273,75.0898,75.277,279500.0
2010-05-19 15:20:00,104.6,104.71,104.44,104.52,360300.0,75.2842,75.3633,75.169,75.2266,360300.0
2010-05-19 15:25:00,104.53,104.86,104.5,104.84,415000.0,75.2338,75.4713,75.2122,75.4569,415000.0
2010-05-19 15:30:00,104.85,104.96,104.69,104.83,294400.0,75.4641,75.5433,75.3489,75.4497,294400.0
2010-05-19 15:35:00,104.84,105.19,104.7,105.15,512200.0,75.4569,75.7088,75.3561,75.68,512200.0
2010-05-19 15:40:00,105.15,105.23,104.88,105.06,384900.0,75.68,75.7376,75.4857,75.6152,384900.0
2010-05-19 15:45:00,105.06,105.19,104.9,104.97,315000.0,75.6152,75.7088,75.5001,75.5505,315000.0
2010-05-19 15:50:00,104.98,105.08,104.91,105.01,704800.0,75.5577,75.6296,75.5073,75.5792,704800.0
2010-05-19 15:55:00,105.01,105.02,104.73,104.79,842200.0,75.5792,75.5864,75.3777,75.4209,842200.0
2010-05-20 09:30:00,102.97,103.15,102.67,102.96,968600.0,74.111,74.2405,73.8951,74.1038,968600.0
2010-05-20 09:35:00,102.96,103.18,102.77,103.12,655400.0,74.1038,74.2621,73.967,74.219,655400.0
2010-05-20 09:40:00,103.1,103.11,102.58,102.63,550200.0,74.2046,74.2118,73.8303,73.8663,550200.0
2010-05-20 09:45:00,102.63,103.03,102.56,103.02,780400.0,73.8663,74.1542,73.8159,74.147,780400.0
2010-05-20 09:50:00,103.01,103.25,102.98,103.04,354400.0,74.1398,74.3125,74.1182,74.1614,354400.0
2010-05-20 09:55:00,103.03,103.11,102.87,102.9,231600.0,74.1542,74.2118,74.039,74.0606,231600.0
2010-05-20 10:00:00,102.89,102.97,102.6,102.79,445900.0,74.0534,74.111,73.8447,73.9814,445900.0
2010-05-20 10:05:00,102.77,103.09,102.68,102.7,305200.0,73.967,74.1974,73.9023,73.9167,305200.0
2010-05-20 10:10:00,102.68,102.71,102.25,102.31,497100.0,73.9023,73.9239,73.5928,73.636,497100.0
2010-05-20 10:15:00,102.3,102.37,102.08,102.32,487500.0,73.6288,73.6792,73.4704,73.6432,487500.0
2010-05-20 10:20:00,102.32,102.33,101.65,101.72,616600.0,73.6432,73.6504,73.1609,73.2113,616600.0
2010-05-20 10:25:00,101.71,101.94,101.54,101.93,557900.0,73.2041,73.3697,73.0818,73.3625,557900.0
2010-05-20 10:30:00,101.94,102.32,101.89,102.23,713200.0,73.3697,73.6432,73.3337,73.5784,713200.0
2010-05-20 10:35:00,102.23,102.37,102.1,102.13,303900.0,73.5784,73.6792,73.4848,73.5064,303900.0
2010-05-20 10:40:00,102.13,102.13,101.85,102.1,319000.0,73.5064,73.5064,73.3049,73.4848,319000.0
2010-05-20 10:45:00,102.1,102.28,102.01,102.08,321700.0,73.4848,73.6144,73.42,73.4704,321700.0
2010-05-20 10:50:00,102.09,102.47,102.09,102.36,318000.0,73.4776,73.7511,73.4776,73.672,318000.0
2010-05-20 10:55:00,102.37,102.39,102.2,102.22,242200.0,73.6792,73.6935,73.5568,73.5712,242200.0
2010-05-20 11:00:00,102.22,102.38,102.13,102.26,278200.0,73.5712,73.6863,73.5064,73.6,278200.0
2010-05-20 11:05:00,102.26,102.62,102.24,102.53,454300.0,73.6,73.8591,73.5856,73.7943,454300.0
2010-05-20 11:10:00,102.52,102.55,102.26,102.33,285200.0,73.7871,73.8087,73.6,73.6504,285200.0
2010-05-20 11:15:00,102.35,102.35,102.07,102.17,279900.0,73.6648,73.6648,73.4632,73.5352,279900.0
2010-05-20 11:20:00,102.16,102.43,102.09,102.33,253000.0,73.528,73.7223,73.4776,73.6504,253000.0
2010-05-20 11:25:00,102.31,102.7,102.21,102.69,295700.0,73.636,73.9167,73.564,73.9095,295700.0
2010-05-20 11:30:00,102.69,102.75,102.61,102.68,244800.0,73.9095,73.9527,73.8519,73.9023,244800.0
2010-05-20 11:35:00,102.7,102.78,102.48,102.7,247500.0,73.9167,73.9742,73.7583,73.9167,247500.0
2010-05-20 11:40:00,102.69,102.74,102.49,102.56,254300.0,73.9095,73.9455,73.7655,73.8159,254300.0
2010-05-20 11:45:00,102.56,102.67,102.54,102.55,77900.0,73.8159,73.8951,73.8015,73.8087,77900.0
2010-05-20 11:50:00,102.55,102.63,102.4,102.49,234600.0,73.8087,73.8663,73.7007,73.7655,234600.0
2010-05-20 11:55:00,102.48,102.49,102.2,102.21,257700.0,73.7583,73.7655,73.5568,73.564,257700.0
2010-05-20 12:00:00,102.22,102.35,102.15,102.25,355200.0,73.5712,73.6648,73.5208,73.5928,355200.0
2010-05-20 12:05:00,102.24,102.48,102.24,102.44,111500.0,73.5856,73.7583,73.5856,73.7295,111500.0
2010-05-20 12:10:00,102.41,102.42,102.19,102.2,188300.0,73.7079,73.7151,73.5496,73.5568,188300.0
2010-05-20 12:15:00,102.2,102.2,101.9,102.02,258100.0,73.5568,73.5568,73.3409,73.4272,258100.0
2010-05-20 12:20:00,102.02,102.14,101.93,101.94,134200.0,73.4272,73.5136,73.3625,73.3697,134200.0
2010-05-20 12:25:00,101.93,102.09,101.9,101.99,168200.0,73.3625,73.4776,73.3409,73.4057,168200.0
2010-05-20 12:30:00,102.02,102.06,101.83,101.85,168300.0,73.4272,73.456,73.2905,73.3049,168300.0
2010-05-20 12:35:00,101.86,102.13,101.82,102.1,185700.0,73.3121,73.5064,73.2833,73.4848,185700.0
2010-05-20 12:40:00,102.09,102.1,101.97,101.97,82100.0,73.4776,73.4848,73.3913,73.3913,82100.0
2010-05-20 12:45:00,101.96,102.08,101.87,101.9,210600.0,73.3841,73.4704,73.3193,73.3409,210600.0
2010-05-20 12:50:00,101.91,101.91,101.61,101.63,212100.0,73.3481,73.3481,73.1322,73.1465,212100.0
2010-05-20 12:55:00,101.63,101.76,101.27,101.31,536600.0,73.1465,73.2401,72.8874,72.9162,536600.0
2010-05-20 13:00:00,101.31,101.67,101.23,101.65,479900.0,72.9162,73.1753,72.8587,73.1609,479900.0
2010-05-20 13:05:00,101.64,101.77,101.59,101.75,353700.0,73.1537,73.2473,73.1178,73.2329,353700.0
2010-05-20 13:10:00,101.74,101.94,101.69,101.85,242400.0,73.2257,73.3697,73.1897,73.3049,242400.0
2010-05-20 13:15:00,101.85,102.01,101.73,101.99,219700.0,73.3049,73.42,73.2185,73.4057,219700.0
2010-05-20 13:20:00,101.99,102.22,101.91,102.19,228500.0,73.4057,73.5712,73.3481,73.5496,228500.0
2010-05-20 13:25:00,102.2,102.55,102.13,102.34,302500.0,73.5568,73.8087,73.5064,73.6576,302500.0
2010-05-20 13:30:00,102.32,102.68,102.27,102.36,400700.0,73.6432,73.9023,73.6072,73.672,400700.0
2010-05-20 13:35:00,102.33,102.39,102.19,102.19,260500.0,73.6504,73.6935,73.5496,73.5496,260500.0
2010-05-20 13:40:00,102.21,102.54,102.2,102.52,269700.0,73.564,73.8015,73.5568,73.7871,269700.0
2010-05-20 13:45:00,102.54,102.63,102.27,102.33,248900.0,73.8015,73.8663,73.6072,73.6504,248900.0
2010-05-20 13:50:00,102.34,102.45,102.15,102.28,185900.0,73.6576,73.7367,73.5208,73.6144,185900.0
2010-05-20 13:55:00,102.27,102.4,102.06,102.19,177900.0,73.6072,73.7007,73.456,73.5496,177900.0
2010-05-20 14:00:00,102.19,102.24,101.75,101.83,375100.0,73.5496,73.5856,73.2329,73.2905,375100.0
2010-05-20 14:05:00,101.81,102.01,101.67,101.97,241700.0,73.2761,73.42,73.1753,73.3913,241700.0
2010-05-20 14:10:00,101.97,102.42,101.97,102.38,319300.0,73.3913,73.7151,73.3913,73.6863,319300.0
2010-05-20 14:15:00,102.37,102.53,102.17,102.51,252800.0,73.6792,73.7943,73.5352,73.7799,252800.0
2010-05-20 14:20:00,102.5,102.76,102.4,102.63,396200.0,73.7727,73.9598,73.7007,73.8663,396200.0
2010-05-20 14:25:00,102.62,102.68,102.22,102.36,296700.0,73.8591,73.9023,73.5712,73.672,296700.0
2010-05-20 14:30:00,102.34,102.66,102.2,102.55,476900.0,73.6576,73.8879,73.5568,73.8087,476900.0
2010-05-20 14:35:00,102.58,102.8,102.47,102.74,338600.0,73.8303,73.9886,73.7511,73.9455,338600.0
2010-05-20 14:40:00,102.75,102.9,102.49,102.69,453500.0,73.9527,74.0606,73.7655,73.9095,453500.0
2010-05-20 14:45:00,102.69,102.87,102.49,102.72,395900.0,73.9095,74.039,73.7655,73.9311,395900.0
2010-05-20 14:50:00,102.72,103.08,102.66,102.87,502100.0,73.9311,74.1902,73.8879,74.039,502100.0
2010-05-20 14:55:00,102.86,102.94,102.36,102.4,609600.0,74.0318,74.0894,73.672,73.7007,609600.0
2010-05-20 15:00:00,102.41,102.59,102.41,102.55,292100.0,73.7079,73.8375,73.7079,73.8087,292100.0
2010-05-20 15:05:00,102.55,102.55,102.08,102.43,451200.0,73.8087,73.8087,73.4704,73.7223,451200.0
2010-05-20 15:10:00,102.41,102.46,102.11,102.21,228600.0,73.7079,73.7439,73.492,73.564,228600.0
2010-05-20 15:15:00,102.2,102.43,102.06,102.27,258700.0,73.5568,73.7223,73.456,73.6072,258700.0
2010-05-20 15:20:00,102.28,102.62,102.17,102.61,259900.0,73.6144,73.8591,73.5352,73.8519,259900.0
2010-05-20 15:25:00,102.6,102.62,102.35,102.36,657900.0,73.8447,73.8591,73.6648,73.672,657900.0
2010-05-20 15:30:00,102.36,102.53,102.31,102.47,235900.0,73.672,73.7943,73.636,73.7511,235900.0
2010-05-20 15:35:00,102.47,102.48,102.11,102.22,306200.0,73.7511,73.7583,73.492,73.5712,306200.0
2010-05-20 15:40:00,102.23,102.27,101.96,102.0,367100.0,73.5784,73.6072,73.3841,73.4129,367100.0
2010-05-20 15:45:00,101.99,102.01,101.61,101.85,893000.0,73.4057,73.42,73.1322,73.3049,893000.0
2010-05-20 15:50:00,101.85,101.89,101.51,101.54,615000.0,73.3049,73.3337,73.0602,73.0818,615000.0
2010-05-20 15:55:00,101.54,101.55,101.0,101.02,896100.0,73.0818,73.089,72.6931,72.7075,896100.0
2010-05-21 09:30:00,99.31,99.51,99.02,99.2,1027600.0,71.7443,71.8888,71.5348,71.6649,1027600.0
2010-05-21 09:35:00,99.2,100.12,99.18,100.11,814500.0,71.6649,72.3295,71.6504,72.3223,814500.0
2010-05-21 09:40:00,100.11,100.35,99.94,100.03,932100.0,72.3223,72.4956,72.1995,72.2645,932100.0
2010-05-21 09:45:00,100.06,100.26,99.86,100.2,568700.0,72.2861,72.4306,72.1417,72.3873,568700.0
2010-05-21 09:50:00,100.21,100.67,100.17,100.5,1339100.0,72.3945,72.7268,72.3656,72.604,1339100.0
2010-05-21 09:55:00,100.49,100.89,100.41,100.57,757900.0,72.5968,72.8858,72.539,72.6546,757900.0
2010-05-21 10:00:00,100.55,100.85,100.34,100.74,328000.0,72.6401,72.8569,72.4884,72.7774,328000.0
2010-05-21 10:05:00,100.74,101.1,100.74,100.84,620900.0,72.7774,73.0375,72.7774,72.8496,620900.0
2010-05-21 10:10:00,100.84,100.96,100.39,100.62,649000.0,72.8496,72.9363,72.5245,72.6907,649000.0
2010-05-21 10:15:00,100.63,100.82,100.43,100.54,474800.0,72.6979,72.8352,72.5534,72.6329,474800.0
2010-05-21 10:20:00,100.53,100.59,100.23,100.23,517000.0,72.6257,72.669,72.409,72.409,517000.0
2010-05-21 10:25:00,100.23,100.48,100.13,100.17,644800.0,72.409,72.5896,72.3367,72.3656,644800.0
2010-05-21 10:30:00,100.21,100.47,100.08,100.45,484700.0,72.3945,72.5823,72.3006,72.5679,484700.0
2010-05-21 10:35:00,100.47,100.79,100.42,100.75,717100.0,72.5823,72.8135,72.5462,72.7846,717100.0
2010-05-21 10:40:00,100.75,100.88,100.52,100.6,377200.0,72.7846,72.8785,72.6185,72.6763,377200.0
2010-05-21 10:45:00,100.61,100.78,100.44,100.5,198500.0,72.6835,72.8063,72.5607,72.604,198500.0
2010-05-21 10:50:00,100.51,100.68,100.33,100.56,259200.0,72.6112,72.734,72.4812,72.6474,259200.0
2010-05-21 10:55:00,100.57,100.72,100.45,100.63,274900.0,72.6546,72.7629,72.5679,72.6979,274900.0
2010-05-21 11:00:00,100.63,101.02,100.61,100.89,410400.0,72.6979,72.9797,72.6835,72.8858,410400.0
2010-05-21 11:05:00,100.9,101.02,100.8,100.87,199700.0,72.893,72.9797,72.8207,72.8713,199700.0
2010-05-21 11:10:00,100.87,100.9,100.68,100.9,394200.0,72.8713,72.893,72.734,72.893,394200.0
2010-05-21 11:15:00,100.89,101.18,100.82,101.16,360400.0,72.8858,73.0953,72.8352,73.0808,360400.0
2010-05-21 11:20:00,101.15,101.49,101.09,101.46,784800.0,73.0736,73.3192,73.0302,73.2975,784800.0
2010-05-21 11:25:00,101.46,101.47,101.2,101.36,386400.0,73.2975,73.3048,73.1097,73.2253,386400.0
2010-05-21 11:30:00,101.35,101.44,101.15,101.25,399200.0,73.2181,73.2831,73.0736,73.1458,399200.0
2010-05-21 11:35:00,101.26,101.62,101.24,101.62,465000.0,73.1531,73.4131,73.1386,73.4131,465000.0
2010-05-21 11:40:00,101.63,101.77,101.54,101.72,420400.0,73.4204,73.5215,73.3553,73.4854,420400.0
2010-05-21 11:45:00,101.73,101.89,101.58,101.65,377600.0,73.4926,73.6082,73.3842,73.4348,377600.0
2010-05-21 11:50:00,101.64,101.94,101.64,101.8,341700.0,73.4276,73.6443,73.4276,73.5432,341700.0
2010-05-21 11:55:00,101.78,101.85,101.63,101.7,231600.0,73.5287,73.5793,73.4204,73.4709,231600.0
2010-05-21 12:00:00,101.71,101.72,101.41,101.58,482500.0,73.4781,73.4854,73.2614,73.3842,482500.0
2010-05-21 12:05:00,101.57,101.66,101.44,101.51,273000.0,73.377,73.442,73.2831,73.3337,273000.0
2010-05-21 12:10:00,101.51,101.58,101.37,101.51,249000.0,73.3337,73.3842,73.2325,73.3337,249000.0
2010-05-21 12:15:00,101.52,101.78,101.52,101.73,186100.0,73.3409,73.5287,73.3409,73.4926,186100.0
2010-05-21 12:20:00,101.73,101.82,101.58,101.73,218300.0,73.4926,73.5576,73.3842,73.4926,218300.0
2010-05-21 12:25:00,101.73,101.8,101.63,101.66,134000.0,73.4926,73.5432,73.4204,73.442,134000.0
2010-05-21 12:30:00,101.64,101.72,101.38,101.43,339200.0,73.4276,73.4854,73.2397,73.2759,339200.0
2010-05-21 12:35:00,101.42,101.68,101.42,101.57,340900.0,73.2686,73.4565,73.2686,73.377,340900.0
2010-05-21 12:40:00,101.57,101.66,101.51,101.52,183100.0,73.377,73.442,73.3337,73.3409,183100.0
2010-05-21 12:45:00,101.52,101.53,101.18,101.2,272400.0,73.3409,73.3481,73.0953,73.1097,272400.0
2010-05-21 12:50:00,101.21,101.5,101.2,101.49,265900.0,73.1169,73.3264,73.1097,73.3192,265900.0
2010-05-21 12:55:00,101.48,101.48,101.29,101.29,206900.0,73.312,73.312,73.1747,73.1747,206900.0
2010-05-21 13:00:00,101.29,101.33,101.06,101.09,139100.0,73.1747,73.2036,73.0086,73.0302,139100.0
2010-05-21 13:05:00,101.09,101.3,101.07,101.3,87800.0,73.0302,73.182,73.0158,73.182,87800.0
2010-05-21 13:10:00,101.3,101.47,101.24,101.39,203500.0,73.182,73.3048,73.1386,73.247,203500.0
2010-05-21 13:15:00,101.41,101.55,101.31,101.33,167800.0,73.2614,73.3626,73.1892,73.2036,167800.0
2010-05-21 13:20:00,101.33,101.38,101.02,101.13,198600.0,73.2036,73.2397,72.9797,73.0591,198600.0
2010-05-21 13:25:00,101.13,101.2,101.0,101.12,143500.0,73.0591,73.1097,72.9652,73.0519,143500.0
2010-05-21 13:30:00,101.14,101.37,101.09,101.35,171900.0,73.0664,73.2325,73.0302,73.2181,171900.0
2010-05-21 13:35:00,101.35,101.43,101.26,101.33,130400.0,73.2181,73.2759,73.1531,73.2036,130400.0
2010-05-21 13:40:00,101.33,101.47,101.33,101.4,160000.0,73.2036,73.3048,73.2036,73.2542,160000.0
2010-05-21 13:45:00,101.39,101.54,101.39,101.47,230400.0,73.247,73.3553,73.247,73.3048,230400.0
2010-05-21 13:50:00,101.49,101.56,101.43,101.48,136900.0,73.3192,73.3698,73.2759,73.312,136900.0
2010-05-21 13:55:00,101.48,101.53,101.4,101.5,145900.0,73.312,73.3481,73.2542,73.3264,145900.0
2010-05-21 14:00:00,101.5,101.63,101.34,101.4,284400.0,73.3264,73.4204,73.2108,73.2542,284400.0
2010-05-21 14:05:00,101.41,101.43,101.16,101.27,151500.0,73.2614,73.2759,73.0808,73.1603,151500.0
2010-05-21 14:10:00,101.28,101.34,101.1,101.11,162500.0,73.1675,73.2108,73.0375,73.0447,162500.0
2010-05-21 14:15:00,101.11,101.14,100.91,101.1,247800.0,73.0447,73.0664,72.9002,73.0375,247800.0
2010-05-21 14:20:00,101.07,101.1,100.89,101.03,349300.0,73.0158,73.0375,72.8858,72.9869,349300.0
2010-05-21 14:25:00,101.05,101.2,100.97,101.13,270700.0,73.0013,73.1097,72.9436,73.0591,270700.0
2010-05-21 14:30:00,101.13,101.25,101.12,101.24,121100.0,73.0591,73.1458,73.0519,73.1386,121100.0
2010-05-21 14:35:00,101.25,101.27,101.0,101.07,177300.0,73.1458,73.1603,72.9652,73.0158,177300.0
2010-05-21 14:40:00,101.07,101.17,100.93,100.99,98400.0,73.0158,73.088,72.9147,72.958,98400.0
2010-05-21 14:45:00,100.98,101.0,100.55,100.82,278300.0,72.9508,72.9652,72.6401,72.8352,278300.0
2010-05-21 14:50:00,100.82,100.84,100.69,100.72,381900.0,72.8352,72.8496,72.7413,72.7629,381900.0
2010-05-21 14:55:00,100.71,100.93,100.63,100.93,442900.0,72.7557,72.9147,72.6979,72.9147,442900.0
2010-05-21 15:00:00,100.91,101.03,100.84,100.97,304200.0,72.9002,72.9869,72.8496,72.9436,304200.0
2010-05-21 15:05:00,100.97,101.05,100.82,100.82,210700.0,72.9436,73.0013,72.8352,72.8352,210700.0
2010-05-21 15:10:00,100.82,100.87,100.61,100.63,259900.0,72.8352,72.8713,72.6835,72.6979,259900.0
2010-05-21 15:15:00,100.63,100.67,100.29,100.43,391400.0,72.6979,72.7268,72.4523,72.5534,391400.0
2010-05-21 15:20:00,100.43,100.89,100.43,100.83,422200.0,72.5534,72.8858,72.5534,72.8424,422200.0
2010-05-21 15:25:00,100.82,100.92,100.67,100.75,284100.0,72.8352,72.9074,72.7268,72.7846,284100.0
2010-05-21 15:30:00,100.76,100.8,100.46,100.55,420000.0,72.7918,72.8207,72.5751,72.6401,420000.0
2010-05-21 15:35:00,100.54,100.67,100.41,100.51,327900.0,72.6329,72.7268,72.539,72.6112,327900.0
2010-05-21 15:40:00,100.51,101.12,100.47,101.09,584400.0,72.6112,73.0519,72.5823,73.0302,584400.0
2010-05-21 15:45:00,101.08,101.47,101.06,101.17,920400.0,73.023,73.3048,73.0086,73.088,920400.0
2010-05-21 15:50:00,101.17,101.7,101.16,101.67,1114500.0,73.088,73.4709,73.0808,73.4493,1114500.0
2010-05-21 15:55:00,101.67,101.97,101.61,101.95,738800.0,73.4493,73.666,73.4059,73.6515,738800.0
2010-05-24 09:30:00,101.37,101.63,101.24,101.54,542600.0,73.2325,73.4204,73.1386,73.3553,542600.0
2010-05-24 09:35:00,101.53,101.72,101.35,101.43,480000.0,73.3481,73.4854,73.2181,73.2759,480000.0
2010-05-24 09:40:00,101.44,101.47,100.95,101.0,753800.0,73.2831,73.3048,72.9291,72.9652,753800.0
2010-05-24 09:45:00,101.0,101.25,100.97,101.19,439700.0,72.9652,73.1458,72.9436,73.1025,439700.0
2010-05-24 09:50:00,101.2,101.29,101.02,101.09,358600.0,73.1097,73.1747,72.9797,73.0302,358600.0
2010-05-24 09:55:00,101.08,101.18,100.91,101.09,271100.0,73.023,73.0953,72.9002,73.0302,271100.0
2010-05-24 10:00:00,101.11,101.35,100.83,101.01,988100.0,73.0447,73.2181,72.8424,72.9724,988100.0
2010-05-24 10:05:00,101.01,101.42,101.0,101.34,489300.0,72.9724,73.2686,72.9652,73.2108,489300.0
2010-05-24 10:10:00,101.33,101.52,101.26,101.51,317800.0,73.2036,73.3409,73.1531,73.3337,317800.0
2010-05-24 10:15:00,101.51,101.59,101.46,101.58,290300.0,73.3337,73.3915,73.2975,73.3842,290300.0
2010-05-24 10:20:00,101.56,101.63,101.39,101.45,293000.0,73.3698,73.4204,73.247,73.2903,293000.0
2010-05-24 10:25:00,101.47,101.57,101.43,101.55,96600.0,73.3048,73.377,73.2759,73.3626,96600.0
2010-05-24 10:30:00,101.57,101.72,101.52,101.67,272200.0,73.377,73.4854,73.3409,73.4493,272200.0
2010-05-24 10:35:00,101.67,101.74,101.62,101.71,181800.0,73.4493,73.4998,73.4131,73.4781,181800.0
2010-05-24 10:40:00,101.71,101.77,101.55,101.61,223700.0,73.4781,73.5215,73.3626,73.4059,223700.0
2010-05-24 10:45:00,101.61,101.61,101.43,101.46,251700.0,73.4059,73.4059,73.2759,73.2975,251700.0
2010-05-24 10:50:00,101.46,101.52,101.32,101.33,186600.0,73.2975,73.3409,73.1964,73.2036,186600.0
2010-05-24 10:55:00,101.34,101.5,101.34,101.45,232000.0,73.2108,73.3264,73.2108,73.2903,232000.0
2010-05-24 11:00:00,101.46,101.46,101.31,101.4,103100.0,73.2975,73.2975,73.1892,73.2542,103100.0
2010-05-24 11:05:00,101.42,101.56,101.41,101.56,117000.0,73.2686,73.3698,73.2614,73.3698,117000.0
2010-05-24 11:10:00,101.56,101.62,101.36,101.37,167400.0,73.3698,73.4131,73.2253,73.2325,167400.0
2010-05-24 11:15:00,101.38,101.38,101.2,101.33,231000.0,73.2397,73.2397,73.1097,73.2036,231000.0
2010-05-24 11:20:00,101.31,101.4,101.27,101.36,57500.0,73.1892,73.2542,73.1603,73.2253,57500.0
2010-05-24 11:25:00,101.35,101.35,101.23,101.31,134500.0,73.2181,73.2181,73.1314,73.1892,134500.0
2010-05-24 11:30:00,101.31,101.34,101.22,101.31,82000.0,73.1892,73.2108,73.1242,73.1892,82000.0
2010-05-24 11:35:00,101.32,101.52,101.32,101.48,116700.0,73.1964,73.3409,73.1964,73.312,116700.0
2010-05-24 11:40:00,101.47,101.67,101.42,101.6,179500.0,73.3048,73.4493,73.2686,73.3987,179500.0
2010-05-24 11:45:00,101.61,101.76,101.58,101.74,153000.0,73.4059,73.5143,73.3842,73.4998,153000.0
2010-05-24 11:50:00,101.74,101.74,101.59,101.62,147400.0,73.4998,73.4998,73.3915,73.4131,147400.0
2010-05-24 11:55:00,101.62,101.75,101.55,101.72,166100.0,73.4131,73.507,73.3626,73.4854,166100.0
2010-05-24 12:00:00,101.71,101.79,101.65,101.76,152800.0,73.4781,73.5359,73.4348,73.5143,152800.0
2010-05-24 12:05:00,101.76,101.98,101.76,101.92,300300.0,73.5143,73.6732,73.5143,73.6299,300300.0
2010-05-24 12:10:00,101.93,101.98,101.8,101.84,192100.0,73.6371,73.6732,73.5432,73.5721,192100.0
2010-05-24 12:15:00,101.86,101.9,101.68,101.73,155200.0,73.5865,73.6154,73.4565,73.4926,155200.0
2010-05-24 12:20:00,101.72,101.74,101.61,101.67,105000.0,73.4854,73.4998,73.4059,73.4493,105000.0
2010-05-24 12:25:00,101.66,101.77,101.64,101.77,99500.0,73.442,73.5215,73.4276,73.5215,99500.0
2010-05-24 12:30:00,101.77,101.88,101.72,101.73,132000.0,73.5215,73.601,73.4854,73.4926,132000.0
2010-05-24 12:35:00,101.73,101.74,101.59,101.65,151900.0,73.4926,73.4998,73.3915,73.4348,151900.0
2010-05-24 12:40:00,101.64,101.69,101.55,101.59,91000.0,73.4276,73.4637,73.3626,73.3915,91000.0
2010-05-24 12:45:00,101.58,101.71,101.56,101.7,137100.0,73.3842,73.4781,73.3698,73.4709,137100.0
2010-05-24 12:50:00,101.7,101.92,101.69,101.82,146000.0,73.4709,73.6299,73.4637,73.5576,146000.0
2010-05-24 12:55:00,101.84,101.86,101.79,101.83,55500.0,73.5721,73.5865,73.5359,73.5648,55500.0
2010-05-24 13:00:00,101.85,101.94,101.77,101.77,211900.0,73.5793,73.6443,73.5215,73.5215,211900.0
2010-05-24 13:05:00,101.77,101.77,101.62,101.64,82900.0,73.5215,73.5215,73.4131,73.4276,82900.0
2010-05-24 13:10:00,101.62,101.73,101.61,101.68,60800.0,73.4131,73.4926,73.4059,73.4565,60800.0
2010-05-24 13:15:00,101.68,101.68,101.55,101.59,104000.0,73.4565,73.4565,73.3626,73.3915,104000.0
2010-05-24 13:20:00,101.58,101.67,101.53,101.66,131800.0,73.3842,73.4493,73.3481,73.442,131800.0
2010-05-24 13:25:00,101.67,101.84,101.63,101.65,279600.0,73.4493,73.5721,73.4204,73.4348,279600.0
2010-05-24 13:30:00,101.67,101.77,101.55,101.59,87500.0,73.4493,73.5215,73.3626,73.3915,87500.0
2010-05-24 13:35:00,101.59,101.62,101.5,101.54,111200.0,73.3915,73.4131,73.3264,73.3553,111200.0
2010-05-24 13:40:00,101.55,101.64,101.47,101.49,130600.0,73.3626,73.4276,73.3048,73.3192,130600.0
2010-05-24 13:45:00,101.49,101.54,101.36,101.42,188600.0,73.3192,73.3553,73.2253,73.2686,188600.0
2010-05-24 13:50:00,101.4,101.47,101.28,101.42,284000.0,73.2542,73.3048,73.1675,73.2686,284000.0
2010-05-24 13:55:00,101.41,101.52,101.35,101.5,90300.0,73.2614,73.3409,73.2181,73.3264,90300.0
2010-05-24 14:00:00,101.49,101.52,101.36,101.36,136700.0,73.3192,73.3409,73.2253,73.2253,136700.0
2010-05-24 14:05:00,101.39,101.44,101.28,101.44,58800.0,73.247,73.2831,73.1675,73.2831,58800.0
2010-05-24 14:10:00,101.46,101.64,101.46,101.61,106300.0,73.2975,73.4276,73.2975,73.4059,106300.0
2010-05-24 14:15:00,101.6,101.61,101.51,101.55,37600.0,73.3987,73.4059,73.3337,73.3626,37600.0
2010-05-24 14:20:00,101.55,101.57,101.45,101.55,85600.0,73.3626,73.377,73.2903,73.3626,85600.0
2010-05-24 14:25:00,101.55,101.62,101.44,101.53,57200.0,73.3626,73.4131,73.2831,73.3481,57200.0
2010-05-24 14:30:00,101.54,101.62,101.39,101.61,184200.0,73.3553,73.4131,73.247,73.4059,184200.0
2010-05-24 14:35:00,101.61,101.65,101.47,101.5,191300.0,73.4059,73.4348,73.3048,73.3264,191300.0
2010-05-24 14:40:00,101.49,101.54,101.42,101.47,95300.0,73.3192,73.3553,73.2686,73.3048,95300.0
2010-05-24 14:45:00,101.48,101.48,101.2,101.26,231200.0,73.312,73.312,73.1097,73.1531,231200.0
2010-05-24 14:50:00,101.26,101.41,101.23,101.4,88700.0,73.1531,73.2614,73.1314,73.2542,88700.0
2010-05-24 14:55:00,101.41,101.43,101.29,101.3,94000.0,73.2614,73.2759,73.1747,73.182,94000.0
2010-05-24 15:00:00,101.29,101.35,101.14,101.15,170300.0,73.1747,73.2181,73.0664,73.0736,170300.0
2010-05-24 15:05:00,101.14,101.18,101.01,101.01,201200.0,73.0664,73.0953,72.9724,72.9724,201200.0
2010-05-24 15:10:00,101.01,101.22,100.96,101.2,254500.0,72.9724,73.1242,72.9363,73.1097,254500.0
2010-05-24 15:15:00,101.19,101.26,101.15,101.16,74200.0,73.1025,73.1531,73.0736,73.0808,74200.0
2010-05-24 15:20:00,101.17,101.3,101.17,101.27,180800.0,73.088,73.182,73.088,73.1603,180800.0
2010-05-24 15:25:00,101.28,101.28,101.2,101.22,93500.0,73.1675,73.1675,73.1097,73.1242,93500.0
2010-05-24 15:30:00,101.23,101.43,101.17,101.39,277000.0,73.1314,73.2759,73.088,73.247,277000.0
2010-05-24 15:35:00,101.4,101.43,101.31,101.37,126500.0,73.2542,73.2759,73.1892,73.2325,126500.0
2010-05-24 15:40:00,101.37,101.49,101.33,101.4,154600.0,73.2325,73.3192,73.2036,73.2542,154600.0
2010-05-24 15:45:00,101.4,101.42,101.01,101.05,301800.0,73.2542,73.2686,72.9724,73.0013,301800.0
2010-05-24 15:50:00,101.05,101.05,100.72,100.72,604800.0,73.0013,73.0013,72.7629,72.7629,604800.0
2010-05-24 15:55:00,100.72,100.74,100.53,100.66,474800.0,72.7629,72.7774,72.6257,72.7196,474800.0
2010-05-25 09:30:00,98.5,98.63,98.16,98.49,1298300.0,71.1592,71.2531,70.9135,71.1519,1298300.0
2010-05-25 09:35:00,98.49,98.49,98.03,98.04,869500.0,71.1519,71.1519,70.8196,70.8268,869500.0
2010-05-25 09:40:00,98.04,98.28,97.75,98.21,1006700.0,70.8268,71.0002,70.6173,70.9496,1006700.0
2010-05-25 09:45:00,98.22,98.55,98.14,98.47,522400.0,70.9569,71.1953,70.8991,71.1375,522400.0
2010-05-25 09:50:00,98.47,98.6,98.3,98.43,428500.0,71.1375,71.2314,71.0147,71.1086,428500.0
2010-05-25 09:55:00,98.43,98.58,98.34,98.4,360400.0,71.1086,71.2169,71.0436,71.0869,360400.0
2010-05-25 10:00:00,98.47,98.95,98.34,98.9,698900.0,71.1375,71.4842,71.0436,71.4481,698900.0
2010-05-25 10:05:00,98.9,98.92,98.5,98.58,739800.0,71.4481,71.4626,71.1592,71.2169,739800.0
2010-05-25 10:10:00,98.59,98.76,98.45,98.67,456500.0,71.2242,71.347,71.123,71.282,456500.0
2010-05-25 10:15:00,98.67,98.99,98.66,98.8,437100.0,71.282,71.5131,71.2747,71.3759,437100.0
2010-05-25 10:20:00,98.8,98.9,98.54,98.77,317300.0,71.3759,71.4481,71.1881,71.3542,317300.0
2010-05-25 10:25:00,98.77,98.86,98.49,98.53,288700.0,71.3542,71.4192,71.1519,71.1808,288700.0
2010-05-25 10:30:00,98.52,98.68,98.42,98.5,425300.0,71.1736,71.2892,71.1014,71.1592,425300.0
2010-05-25 10:35:00,98.5,98.72,98.46,98.51,331300.0,71.1592,71.3181,71.1303,71.1664,331300.0
2010-05-25 10:40:00,98.5,98.6,98.38,98.4,279700.0,71.1592,71.2314,71.0725,71.0869,279700.0
2010-05-25 10:45:00,98.4,98.5,98.34,98.42,330600.0,71.0869,71.1592,71.0436,71.1014,330600.0
2010-05-25 10:50:00,98.42,98.52,98.28,98.41,341700.0,71.1014,71.1736,71.0002,71.0941,341700.0
2010-05-25 10:55:00,98.4,98.65,98.38,98.65,233100.0,71.0869,71.2675,71.0725,71.2675,233100.0
2010-05-25 11:00:00,98.65,98.79,98.59,98.76,175100.0,71.2675,71.3687,71.2242,71.347,175100.0
2010-05-25 11:05:00,98.76,99.13,98.75,98.95,482800.0,71.347,71.6143,71.3398,71.4842,482800.0
2010-05-25 11:10:00,98.96,98.98,98.77,98.88,195100.0,71.4915,71.5059,71.3542,71.4337,195100.0
2010-05-25 11:15:00,98.87,98.96,98.72,98.73,281600.0,71.4265,71.4915,71.3181,71.3253,281600.0
2010-05-25 11:20:00,98.74,98.83,98.62,98.75,235200.0,71.3325,71.3976,71.2458,71.3398,235200.0
2010-05-25 11:25:00,98.75,99.01,98.73,98.89,213400.0,71.3398,71.5276,71.3253,71.4409,213400.0
2010-05-25 11:30:00,98.89,98.94,98.7,98.7,214900.0,71.4409,71.477,71.3036,71.3036,214900.0
2010-05-25 11:35:00,98.69,98.76,98.61,98.76,210600.0,71.2964,71.347,71.2386,71.347,210600.0
2010-05-25 11:40:00,98.76,98.87,98.7,98.76,340500.0,71.347,71.4265,71.3036,71.347,340500.0
2010-05-25 11:45:00,98.75,98.83,98.68,98.73,190500.0,71.3398,71.3976,71.2892,71.3253,190500.0
2010-05-25 11:50:00,98.76,98.98,98.72,98.98,152400.0,71.347,71.5059,71.3181,71.5059,152400.0
2010-05-25 11:55:00,98.97,99.2,98.94,99.14,262900.0,71.4987,71.6649,71.477,71.6215,262900.0
2010-05-25 12:00:00,99.14,99.39,99.1,99.34,237200.0,71.6215,71.8021,71.5926,71.766,237200.0
2010-05-25 12:05:00,99.34,99.34,99.1,99.11,302300.0,71.766,71.766,71.5926,71.5998,302300.0
2010-05-25 12:10:00,99.12,99.33,99.08,99.32,129100.0,71.6071,71.7588,71.5782,71.7515,129100.0
2010-05-25 12:15:00,99.31,99.35,99.11,99.13,227200.0,71.7443,71.7732,71.5998,71.6143,227200.0
2010-05-25 12:20:00,99.13,99.16,98.96,98.96,124100.0,71.6143,71.636,71.4915,71.4915,124100.0
2010-05-25 12:25:00,98.96,99.17,98.88,98.88,181700.0,71.4915,71.6432,71.4337,71.4337,181700.0
2010-05-25 12:30:00,98.89,98.94,98.78,98.83,143300.0,71.4409,71.477,71.3614,71.3976,143300.0
2010-05-25 12:35:00,98.82,98.96,98.8,98.95,115500.0,71.3903,71.4915,71.3759,71.4842,115500.0
2010-05-25 12:40:00,98.97,98.97,98.68,98.72,132400.0,71.4987,71.4987,71.2892,71.3181,132400.0
2010-05-25 12:45:00,98.72,98.95,98.71,98.94,103700.0,71.3181,71.4842,71.3109,71.477,103700.0
2010-05-25 12:50:00,98.93,98.96,98.85,98.89,94100.0,71.4698,71.4915,71.412,71.4409,94100.0
2010-05-25 12:55:00,98.9,99.06,98.87,98.91,106800.0,71.4481,71.5637,71.4265,71.4553,106800.0
2010-05-25 13:00:00,98.9,99.0,98.73,98.84,377200.0,71.4481,71.5204,71.3253,71.4048,377200.0
2010-05-25 13:05:00,98.83,98.86,98.62,98.67,343700.0,71.3976,71.4192,71.2458,71.282,343700.0
2010-05-25 13:10:00,98.65,98.69,98.53,98.66,225400.0,71.2675,71.2964,71.1808,71.2747,225400.0
2010-05-25 13:15:00,98.67,98.9,98.54,98.69,140900.0,71.282,71.4481,71.1881,71.2964,140900.0
2010-05-25 13:20:00,98.7,98.9,98.64,98.81,215100.0,71.3036,71.4481,71.2603,71.3831,215100.0
2010-05-25 13:25:00,98.81,98.93,98.78,98.87,80400.0,71.3831,71.4698,71.3614,71.4265,80400.0
2010-05-25 13:30:00,98.88,98.91,98.65,98.73,177000.0,71.4337,71.4553,71.2675,71.3253,177000.0
2010-05-25 13:35:00,98.73,98.81,98.59,98.68,125400.0,71.3253,71.3831,71.2242,71.2892,125400.0
2010-05-25 13:40:00,98.67,98.72,98.54,98.65,240500.0,71.282,71.3181,71.1881,71.2675,240500.0
2010-05-25 13:45:00,98.64,98.75,98.61,98.71,53400.0,71.2603,71.3398,71.2386,71.3109,53400.0
2010-05-25 13:50:00,98.7,98.87,98.6,98.76,144300.0,71.3036,71.4265,71.2314,71.347,144300.0
2010-05-25 13:55:00,98.77,98.84,98.64,98.74,199500.0,71.3542,71.4048,71.2603,71.3325,199500.0
2010-05-25 14:00:00,98.73,98.79,98.58,98.79,169500.0,71.3253,71.3687,71.2169,71.3687,169500.0
2010-05-25 14:05:00,98.82,99.02,98.75,98.81,300000.0,71.3903,71.5348,71.3398,71.3831,300000.0
2010-05-25 14:10:00,98.83,99.1,98.83,99.06,124000.0,71.3976,71.5926,71.3976,71.5637,124000.0
2010-05-25 14:15:00,99.06,99.2,98.97,99.2,146200.0,71.5637,71.6649,71.4987,71.6649,146200.0
2010-05-25 14:20:00,99.2,99.21,99.01,99.15,299800.0,71.6649,71.6721,71.5276,71.6287,299800.0
2010-05-25 14:25:00,99.15,99.32,99.14,99.18,149300.0,71.6287,71.7515,71.6215,71.6504,149300.0
2010-05-25 14:30:00,99.17,99.33,99.05,99.06,349900.0,71.6432,71.7588,71.5565,71.5637,349900.0
2010-05-25 14:35:00,99.06,99.3,99.03,99.15,201500.0,71.5637,71.7371,71.542,71.6287,201500.0
2010-05-25 14:40:00,99.14,99.5,99.06,99.38,221500.0,71.6215,71.8816,71.5637,71.7949,221500.0
2010-05-25 14:45:00,99.4,99.75,99.34,99.72,433000.0,71.8093,72.0622,71.766,72.0405,433000.0
2010-05-25 14:50:00,99.72,99.75,99.5,99.7,478300.0,72.0405,72.0622,71.8816,72.0261,478300.0
2010-05-25 14:55:00,99.69,99.7,99.44,99.48,321900.0,72.0188,72.0261,71.8382,71.8671,321900.0
2010-05-25 15:00:00,99.48,99.75,99.44,99.57,377500.0,71.8671,72.0622,71.8382,71.9322,377500.0
2010-05-25 15:05:00,99.61,99.87,99.57,99.8,339700.0,71.961,72.1489,71.9322,72.0983,339700.0
2010-05-25 15:10:00,99.79,99.86,99.45,99.51,299600.0,72.0911,72.1417,71.8455,71.8888,299600.0
2010-05-25 15:15:00,99.52,99.57,99.4,99.54,276000.0,71.896,71.9322,71.8093,71.9105,276000.0
2010-05-25 15:20:00,99.54,100.06,99.54,100.01,564700.0,71.9105,72.2861,71.9105,72.25,564700.0
2010-05-25 15:25:00,100.0,100.06,99.85,99.99,315600.0,72.2428,72.2861,72.1344,72.2356,315600.0
2010-05-25 15:30:00,100.01,100.25,99.94,100.14,480600.0,72.25,72.4234,72.1995,72.3439,480600.0
2010-05-25 15:35:00,100.16,100.32,99.92,99.98,427900.0,72.3584,72.474,72.185,72.2283,427900.0
2010-05-25 15:40:00,99.97,100.29,99.97,100.16,219300.0,72.2211,72.4523,72.2211,72.3584,219300.0
2010-05-25 15:45:00,100.13,100.4,100.02,100.37,520800.0,72.3367,72.5318,72.2572,72.5101,520800.0
2010-05-25 15:50:00,100.39,100.39,100.03,100.24,440900.0,72.5245,72.5245,72.2645,72.4162,440900.0
2010-05-25 15:55:00,100.25,100.57,100.24,100.49,653100.0,72.4234,72.6546,72.4162,72.5968,653100.0
2010-05-26 09:30:00,100.94,101.2,100.88,101.1,531000.0,72.9219,73.1097,72.8785,73.0375,531000.0
2010-05-26 09:35:00,101.1,101.41,101.03,101.4,569900.0,73.0375,73.2614,72.9869,73.2542,569900.0
2010-05-26 09:40:00,101.4,101.43,101.2,101.28,511400.0,73.2542,73.2759,73.1097,73.1675,511400.0
2010-05-26 09:45:00,101.29,101.3,101.02,101.18,381900.0,73.1747,73.182,72.9797,73.0953,381900.0
2010-05-26 09:50:00,101.18,101.31,101.12,101.29,240900.0,73.0953,73.1892,73.0519,73.1747,240900.0
2010-05-26 09:55:00,101.29,101.59,101.28,101.46,270600.0,73.1747,73.3915,73.1675,73.2975,270600.0
2010-05-26 10:00:00,101.49,101.65,101.48,101.53,452400.0,73.3192,73.4348,73.312,73.3481,452400.0
2010-05-26 10:05:00,101.52,101.57,101.34,101.4,428100.0,73.3409,73.377,73.2108,73.2542,428100.0
2010-05-26 10:10:00,101.41,101.52,101.29,101.49,259800.0,73.2614,73.3409,73.1747,73.3192,259800.0
2010-05-26 10:15:00,101.49,101.67,101.46,101.61,326900.0,73.3192,73.4493,73.2975,73.4059,326900.0
2010-05-26 10:20:00,101.6,101.6,101.44,101.51,219200.0,73.3987,73.3987,73.2831,73.3337,219200.0
2010-05-26 10:25:00,101.51,101.51,101.38,101.43,140100.0,73.3337,73.3337,73.2397,73.2759,140100.0
2010-05-26 10:30:00,101.44,101.63,101.4,101.62,297800.0,73.2831,73.4204,73.2542,73.4131,297800.0
2010-05-26 10:35:00,101.62,101.8,101.55,101.73,268700.0,73.4131,73.5432,73.3626,73.4926,268700.0
2010-05-26 10:40:00,101.72,101.79,101.63,101.68,280700.0,73.4854,73.5359,73.4204,73.4565,280700.0
2010-05-26 10:45:00,101.68,101.74,101.55,101.56,189300.0,73.4565,73.4998,73.3626,73.3698,189300.0
2010-05-26 10:50:00,101.58,101.67,101.45,101.48,335700.0,73.3842,73.4493,73.2903,73.312,335700.0
2010-05-26 10:55:00,101.47,101.48,101.26,101.38,270900.0,73.3048,73.312,73.1531,73.2397,270900.0
2010-05-26 11:00:00,101.38,101.4,101.11,101.16,293300.0,73.2397,73.2542,73.0447,73.0808,293300.0
2010-05-26 11:05:00,101.16,101.34,101.08,101.34,175100.0,73.0808,73.2108,73.023,73.2108,175100.0
2010-05-26 11:10:00,101.33,101.44,101.29,101.37,116500.0,73.2036,73.2831,73.1747,73.2325,116500.0
2010-05-26 11:15:00,101.38,101.42,101.25,101.39,115300.0,73.2397,73.2686,73.1458,73.247,115300.0
2010-05-26 11:20:00,101.4,101.42,101.14,101.19,248900.0,73.2542,73.2686,73.0664,73.1025,248900.0
2010-05-26 11:25:00,101.18,101.25,100.86,100.87,171700.0,73.0953,73.1458,72.8641,72.8713,171700.0
2010-05-26 11:30:00,100.86,101.02,100.82,100.99,202800.0,72.8641,72.9797,72.8352,72.958,202800.0
2010-05-26 11:35:00,101.0,101.11,100.92,100.96,133200.0,72.9652,73.0447,72.9074,72.9363,133200.0
2010-05-26 11:40:00,100.97,101.09,100.93,100.95,128600.0,72.9436,73.0302,72.9147,72.9291,128600.0
2010-05-26 11:45:00,100.95,101.05,100.67,100.83,379700.0,72.9291,73.0013,72.7268,72.8424,379700.0
2010-05-26 11:50:00,100.84,100.97,100.74,100.92,283000.0,72.8496,72.9436,72.7774,72.9074,283000.0
2010-05-26 11:55:00,100.93,101.12,100.93,101.04,159600.0,72.9147,73.0519,72.9147,72.9941,159600.0
2010-05-26 12:00:00,101.04,101.13,100.98,101.12,145600.0,72.9941,73.0591,72.9508,73.0519,145600.0
2010-05-26 12:05:00,101.12,101.23,101.12,101.2,98900.0,73.0519,73.1314,73.0519,73.1097,98900.0
2010-05-26 12:10:00,101.2,101.23,101.1,101.1,75900.0,73.1097,73.1314,73.0375,73.0375,75900.0
2010-05-26 12:15:00,101.11,101.27,101.11,101.2,74300.0,73.0447,73.1603,73.0447,73.1097,74300.0
2010-05-26 12:20:00,101.2,101.33,101.18,101.23,84800.0,73.1097,73.2036,73.0953,73.1314,84800.0
2010-05-26 12:25:00,101.24,101.28,101.07,101.12,97000.0,73.1386,73.1675,73.0158,73.0519,97000.0
2010-05-26 12:30:00,101.12,101.13,101.02,101.12,49800.0,73.0519,73.0591,72.9797,73.0519,49800.0
2010-05-26 12:35:00,101.13,101.26,101.11,101.17,37300.0,73.0591,73.1531,73.0447,73.088,37300.0
2010-05-26 12:40:00,101.19,101.19,100.86,100.97,107400.0,73.1025,73.1025,72.8641,72.9436,107400.0
2010-05-26 12:45:00,101.0,101.17,101.0,101.0,100400.0,72.9652,73.088,72.9652,72.9652,100400.0
2010-05-26 12:50:00,100.98,101.24,100.94,101.22,98400.0,72.9508,73.1386,72.9219,73.1242,98400.0
2010-05-26 12:55:00,101.22,101.28,101.13,101.28,47500.0,73.1242,73.1675,73.0591,73.1675,47500.0
2010-05-26 13:00:00,101.29,101.31,101.22,101.27,85000.0,73.1747,73.1892,73.1242,73.1603,85000.0
2010-05-26 13:05:00,101.27,101.38,101.19,101.3,115200.0,73.1603,73.2397,73.1025,73.182,115200.0
2010-05-26 13:10:00,101.3,101.32,101.13,101.15,150700.0,73.182,73.1964,73.0591,73.0736,150700.0
2010-05-26 13:15:00,101.15,101.24,101.12,101.12,69800.0,73.0736,73.1386,73.0519,73.0519,69800.0
2010-05-26 13:20:00,101.12,101.29,101.12,101.28,126600.0,73.0519,73.1747,73.0519,73.1675,126600.0
2010-05-26 13:25:00,101.28,101.29,101.17,101.21,83700.0,73.1675,73.1747,73.088,73.1169,83700.0
2010-05-26 13:30:00,101.21,101.26,101.15,101.26,70300.0,73.1169,73.1531,73.0736,73.1531,70300.0
2010-05-26 13:35:00,101.26,101.46,101.26,101.43,99600.0,73.1531,73.2975,73.1531,73.2759,99600.0
2010-05-26 13:40:00,101.43,101.5,101.39,101.43,155100.0,73.2759,73.3264,73.247,73.2759,155100.0
2010-05-26 13:45:00,101.43,101.44,101.34,101.42,57000.0,73.2759,73.2831,73.2108,73.2686,57000.0
2010-05-26 13:50:00,101.42,101.43,101.35,101.37,35900.0,73.2686,73.2759,73.2181,73.2325,35900.0
2010-05-26 13:55:00,101.37,101.46,101.25,101.3,96600.0,73.2325,73.2975,73.1458,73.182,96600.0
2010-05-26 14:00:00,101.3,101.38,101.19,101.21,92300.0,73.182,73.2397,73.1025,73.1169,92300.0
2010-05-26 14:05:00,101.2,101.33,101.2,101.3,38900.0,73.1097,73.2036,73.1097,73.182,38900.0
2010-05-26 14:10:00,101.3,101.3,101.09,101.11,156700.0,73.182,73.182,73.0302,73.0447,156700.0
2010-05-26 14:15:00,101.1,101.2,101.06,101.18,110000.0,73.0375,73.1097,73.0086,73.0953,110000.0
2010-05-26 14:20:00,101.19,101.22,100.91,101.04,160500.0,73.1025,73.1242,72.9002,72.9941,160500.0
2010-05-26 14:25:00,101.04,101.1,100.91,101.06,215300.0,72.9941,73.0375,72.9002,73.0086,215300.0
2010-05-26 14:30:00,101.06,101.11,100.64,100.82,376800.0,73.0086,73.0447,72.7051,72.8352,376800.0
2010-05-26 14:35:00,100.82,100.87,100.56,100.82,342400.0,72.8352,72.8713,72.6474,72.8352,342400.0
2010-05-26 14:40:00,100.82,100.89,100.61,100.71,446200.0,72.8352,72.8858,72.6835,72.7557,446200.0
2010-05-26 14:45:00,100.7,100.73,100.45,100.61,272300.0,72.7485,72.7702,72.5679,72.6835,272300.0
2010-05-26 14:50:00,100.62,100.63,100.42,100.48,232600.0,72.6907,72.6979,72.5462,72.5896,232600.0
2010-05-26 14:55:00,100.49,100.76,100.49,100.72,222000.0,72.5968,72.7918,72.5968,72.7629,222000.0
2010-05-26 15:00:00,100.72,100.95,100.7,100.77,230300.0,72.7629,72.9291,72.7485,72.7991,230300.0
2010-05-26 15:05:00,100.76,100.82,100.62,100.66,271600.0,72.7918,72.8352,72.6907,72.7196,271600.0
2010-05-26 15:10:00,100.66,100.88,100.62,100.85,171900.0,72.7196,72.8785,72.6907,72.8569,171900.0
2010-05-26 15:15:00,100.85,100.88,100.47,100.53,295800.0,72.8569,72.8785,72.5823,72.6257,295800.0
2010-05-26 15:20:00,100.53,100.63,100.29,100.3,212500.0,72.6257,72.6979,72.4523,72.4595,212500.0
2010-05-26 15:25:00,100.29,100.29,99.63,99.87,679800.0,72.4523,72.4523,71.9755,72.1489,679800.0
2010-05-26 15:30:00,99.84,100.02,99.66,99.67,398700.0,72.1272,72.2572,71.9972,72.0044,398700.0
2010-05-26 15:35:00,99.68,100.01,99.52,100.01,522400.0,72.0116,72.25,71.896,72.25,522400.0
2010-05-26 15:40:00,100.01,100.29,100.01,100.22,678300.0,72.25,72.4523,72.25,72.4017,678300.0
2010-05-26 15:45:00,100.22,100.23,99.79,99.93,496600.0,72.4017,72.409,72.0911,72.1922,496600.0
2010-05-26 15:50:00,99.93,100.08,99.83,100.0,396200.0,72.1922,72.3006,72.12,72.2428,396200.0
2010-05-26 15:55:00,99.99,100.03,99.68,99.74,406500.0,72.2356,72.2645,72.0116,72.055,406500.0
2010-05-27 09:30:00,101.44,101.68,101.35,101.48,613000.0,73.2831,73.4565,73.2181,73.312,613000.0
2010-05-27 09:35:00,101.47,101.55,101.15,101.23,462300.0,73.3048,73.3626,73.0736,73.1314,462300.0
2010-05-27 09:40:00,101.23,101.49,101.19,101.48,516300.0,73.1314,73.3192,73.1025,73.312,516300.0
2010-05-27 09:45:00,101.49,101.64,101.4,101.41,377300.0,73.3192,73.4276,73.2542,73.2614,377300.0
2010-05-27 09:50:00,101.41,101.45,101.23,101.35,311300.0,73.2614,73.2903,73.1314,73.2181,311300.0
2010-05-27 09:55:00,101.34,101.51,101.22,101.38,378100.0,73.2108,73.3337,73.1242,73.2397,378100.0
2010-05-27 10:00:00,101.37,101.39,101.07,101.25,278300.0,73.2325,73.247,73.0158,73.1458,278300.0
2010-05-27 10:05:00,101.25,101.44,101.24,101.4,279100.0,73.1458,73.2831,73.1386,73.2542,279100.0
2010-05-27 10:10:00,101.39,101.66,101.38,101.59,475200.0,73.247,73.442,73.2397,73.3915,475200.0
2010-05-27 10:15:00,101.59,101.68,101.47,101.6,356900.0,73.3915,73.4565,73.3048,73.3987,356900.0
2010-05-27 10:20:00,101.59,101.71,101.52,101.65,172500.0,73.3915,73.4781,73.3409,73.4348,172500.0
2010-05-27 10:25:00,101.65,101.93,101.65,101.92,432600.0,73.4348,73.6371,73.4348,73.6299,432600.0
2010-05-27 10:30:00,101.92,102.12,101.86,102.06,710400.0,73.6299,73.7743,73.5865,73.731,710400.0
2010-05-27 10:35:00,102.07,102.09,101.79,101.82,362200.0,73.7382,73.7527,73.5359,73.5576,362200.0
2010-05-27 10:40:00,101.81,101.91,101.78,101.85,196700.0,73.5504,73.6226,73.5287,73.5793,196700.0
2010-05-27 10:45:00,101.85,101.87,101.7,101.81,164600.0,73.5793,73.5937,73.4709,73.5504,164600.0
2010-05-27 10:50:00,101.82,102.02,101.77,101.99,273900.0,73.5576,73.7021,73.5215,73.6804,273900.0
2010-05-27 10:55:00,101.99,102.01,101.85,101.86,130400.0,73.6804,73.6949,73.5793,73.5865,130400.0
2010-05-27 11:00:00,101.86,102.0,101.83,101.96,204500.0,73.5865,73.6877,73.5648,73.6588,204500.0
2010-05-27 11:05:00,101.96,102.01,101.84,101.88,164300.0,73.6588,73.6949,73.5721,73.601,164300.0
2010-05-27 11:10:00,101.88,101.9,101.72,101.79,238100.0,73.601,73.6154,73.4854,73.5359,238100.0
2010-05-27 11:15:00,101.79,101.91,101.61,101.75,423400.0,73.5359,73.6226,73.4059,73.507,423400.0
2010-05-27 11:20:00,101.74,101.89,101.68,101.86,148700.0,73.4998,73.6082,73.4565,73.5865,148700.0
2010-05-27 11:25:00,101.85,102.04,101.81,101.99,333600.0,73.5793,73.7165,73.5504,73.6804,333600.0
2010-05-27 11:30:00,102.0,102.06,101.77,101.89,255900.0,73.6877,73.731,73.5215,73.6082,255900.0
2010-05-27 11:35:00,101.89,101.96,101.68,101.68,135700.0,73.6082,73.6588,73.4565,73.4565,135700.0
2010-05-27 11:40:00,101.67,101.8,101.62,101.73,209800.0,73.4493,73.5432,73.4131,73.4926,209800.0
2010-05-27 11:45:00,101.74,101.83,101.72,101.83,167400.0,73.4998,73.5648,73.4854,73.5648,167400.0
2010-05-27 11:50:00,101.82,102.0,101.81,101.95,212700.0,73.5576,73.6877,73.5504,73.6515,212700.0
2010-05-27 11:55:00,101.96,102.07,101.88,102.04,237200.0,73.6588,73.7382,73.601,73.7165,237200.0
2010-05-27 12:00:00,102.04,102.05,101.88,102.02,172700.0,73.7165,73.7238,73.601,73.7021,172700.0
2010-05-27 12:05:00,102.02,102.05,101.9,101.99,181800.0,73.7021,73.7238,73.6154,73.6804,181800.0
2010-05-27 12:10:00,101.99,102.05,101.86,102.03,147200.0,73.6804,73.7238,73.5865,73.7093,147200.0
2010-05-27 12:15:00,102.03,102.04,101.89,101.96,160200.0,73.7093,73.7165,73.6082,73.6588,160200.0
2010-05-27 12:20:00,101.96,101.96,101.8,101.82,252400.0,73.6588,73.6588,73.5432,73.5576,252400.0
2010-05-27 12:25:00,101.82,101.96,101.76,101.89,131900.0,73.5576,73.6588,73.5143,73.6082,131900.0
2010-05-27 12:30:00,101.88,101.92,101.79,101.83,135200.0,73.601,73.6299,73.5359,73.5648,135200.0
2010-05-27 12:35:00,101.83,101.89,101.79,101.86,70000.0,73.5648,73.6082,73.5359,73.5865,70000.0
2010-05-27 12:40:00,101.86,101.91,101.77,101.78,72100.0,73.5865,73.6226,73.5215,73.5287,72100.0
2010-05-27 12:45:00,101.77,101.92,101.77,101.87,88900.0,73.5215,73.6299,73.5215,73.5937,88900.0
2010-05-27 12:50:00,101.86,101.89,101.76,101.79,128600.0,73.5865,73.6082,73.5143,73.5359,128600.0
2010-05-27 12:55:00,101.78,101.91,101.78,101.79,168300.0,73.5287,73.6226,73.5287,73.5359,168300.0
2010-05-27 13:00:00,101.8,101.82,101.66,101.76,284200.0,73.5432,73.5576,73.442,73.5143,284200.0
2010-05-27 13:05:00,101.76,101.77,101.56,101.66,207200.0,73.5143,73.5215,73.3698,73.442,207200.0
2010-05-27 13:10:00,101.67,101.79,101.61,101.79,163100.0,73.4493,73.5359,73.4059,73.5359,163100.0
2010-05-27 13:15:00,101.79,101.9,101.76,101.87,208500.0,73.5359,73.6154,73.5143,73.5937,208500.0
2010-05-27 13:20:00,101.86,102.02,101.86,101.93,158100.0,73.5865,73.7021,73.5865,73.6371,158100.0
2010-05-27 13:25:00,101.93,102.0,101.91,101.92,73100.0,73.6371,73.6877,73.6226,73.6299,73100.0
2010-05-27 13:30:00,101.91,101.93,101.87,101.93,55200.0,73.6226,73.6371,73.5937,73.6371,55200.0
2010-05-27 13:35:00,101.94,102.1,101.93,102.04,203300.0,73.6443,73.7599,73.6371,73.7165,203300.0
2010-05-27 13:40:00,102.04,102.07,101.88,101.94,116000.0,73.7165,73.7382,73.601,73.6443,116000.0
2010-05-27 13:45:00,101.92,101.95,101.85,101.95,169400.0,73.6299,73.6515,73.5793,73.6515,169400.0
2010-05-27 13:50:00,101.95,101.98,101.87,101.9,172600.0,73.6515,73.6732,73.5937,73.6154,172600.0
2010-05-27 13:55:00,101.9,101.95,101.85,101.85,192100.0,73.6154,73.6515,73.5793,73.5793,192100.0
2010-05-27 14:00:00,101.86,101.93,101.82,101.84,58600.0,73.5865,73.6371,73.5576,73.5721,58600.0
2010-05-27 14:05:00,101.84,102.13,101.84,102.06,246900.0,73.5721,73.7816,73.5721,73.731,246900.0
2010-05-27 14:10:00,102.06,102.21,102.06,102.16,232200.0,73.731,73.8394,73.731,73.8032,232200.0
2010-05-27 14:15:00,102.17,102.21,102.08,102.17,146100.0,73.8105,73.8394,73.7454,73.8105,146100.0
2010-05-27 14:20:00,102.17,102.31,102.16,102.24,284300.0,73.8105,73.9116,73.8032,73.861,284300.0
2010-05-27 14:25:00,102.24,102.25,102.16,102.21,65000.0,73.861,73.8683,73.8032,73.8394,65000.0
2010-05-27 14:30:00,102.21,102.24,102.09,102.15,97500.0,73.8394,73.861,73.7527,73.796,97500.0
2010-05-27 14:35:00,102.16,102.21,102.11,102.18,121400.0,73.8032,73.8394,73.7671,73.8177,121400.0
2010-05-27 14:40:00,102.19,102.23,102.1,102.11,104900.0,73.8249,73.8538,73.7599,73.7671,104900.0
2010-05-27 14:45:00,102.12,102.16,102.02,102.14,178900.0,73.7743,73.8032,73.7021,73.7888,178900.0
2010-05-27 14:50:00,102.14,102.16,101.95,101.99,140200.0,73.7888,73.8032,73.6515,73.6804,140200.0
2010-05-27 14:55:00,101.99,102.11,101.99,102.05,111800.0,73.6804,73.7671,73.6804,73.7238,111800.0
2010-05-27 15:00:00,102.03,102.14,102.01,102.12,127600.0,73.7093,73.7888,73.6949,73.7743,127600.0
2010-05-27 15:05:00,102.13,102.14,102.05,102.09,83600.0,73.7816,73.7888,73.7238,73.7527,83600.0
2010-05-27 15:10:00,102.09,102.25,102.03,102.2,165800.0,73.7527,73.8683,73.7093,73.8321,165800.0
2010-05-27 15:15:00,102.21,102.35,102.15,102.16,169200.0,73.8394,73.9405,73.796,73.8032,169200.0
2010-05-27 15:20:00,102.16,102.18,102.0,102.06,127900.0,73.8032,73.8177,73.6877,73.731,127900.0
2010-05-27 15:25:00,102.06,102.06,101.89,102.01,124800.0,73.731,73.731,73.6082,73.6949,124800.0
2010-05-27 15:30:00,102.02,102.15,102.0,102.08,180300.0,73.7021,73.796,73.6877,73.7454,180300.0
2010-05-27 15:35:00,102.09,102.25,102.07,102.17,205300.0,73.7527,73.8683,73.7382,73.8105,205300.0
2010-05-27 15:40:00,102.17,102.32,102.08,102.3,298700.0,73.8105,73.9188,73.7454,73.9044,298700.0
2010-05-27 15:45:00,102.29,102.3,102.15,102.26,277200.0,73.8972,73.9044,73.796,73.8755,277200.0
2010-05-27 15:50:00,102.26,102.44,102.24,102.38,484800.0,73.8755,74.0055,73.861,73.9622,484800.0
2010-05-27 15:55:00,102.38,102.73,102.36,102.72,894400.0,73.9622,74.215,73.9477,74.2078,894400.0
2010-05-28 09:30:00,102.59,102.63,102.29,102.33,613000.0,74.1139,74.1428,73.8972,73.9261,613000.0
2010-05-28 09:35:00,102.34,102.39,102.21,102.37,445300.0,73.9333,73.9694,73.8394,73.9549,445300.0
2010-05-28 09:40:00,102.37,102.37,102.0,102.07,490600.0,73.9549,73.9549,73.6877,73.7382,490600.0
2010-05-28 09:45:00,102.07,102.32,102.0,102.26,474600.0,73.7382,73.9188,73.6877,73.8755,474600.0
2010-05-28 09:50:00,102.27,102.28,102.1,102.17,289500.0,73.8827,73.8899,73.7599,73.8105,289500.0
2010-05-28 09:55:00,102.18,102.34,101.97,102.32,440600.0,73.8177,73.9333,73.666,73.9188,440600.0
2010-05-28 10:00:00,102.32,102.43,102.24,102.31,553700.0,73.9188,73.9983,73.861,73.9116,553700.0
2010-05-28 10:05:00,102.31,102.47,102.26,102.42,267200.0,73.9116,74.0272,73.8755,73.9911,267200.0
2010-05-28 10:10:00,102.41,102.5,102.31,102.39,304800.0,73.9838,74.0489,73.9116,73.9694,304800.0
2010-05-28 10:15:00,102.4,102.5,102.36,102.39,261600.0,73.9766,74.0489,73.9477,73.9694,261600.0
2010-05-28 10:20:00,102.39,102.47,102.21,102.22,233200.0,73.9694,74.0272,73.8394,73.8466,233200.0
2010-05-28 10:25:00,102.22,102.34,102.22,102.24,144700.0,73.8466,73.9333,73.8466,73.861,144700.0
2010-05-28 10:30:00,102.25,102.42,102.21,102.42,126400.0,73.8683,73.9911,73.8394,73.9911,126400.0
2010-05-28 10:35:00,102.41,102.46,102.29,102.3,241900.0,73.9838,74.02,73.8972,73.9044,241900.0
2010-05-28 10:40:00,102.3,102.32,102.12,102.15,179800.0,73.9044,73.9188,73.7743,73.796,179800.0
2010-05-28 10:45:00,102.15,102.24,101.93,101.96,456600.0,73.796,73.861,73.6371,73.6588,456600.0
2010-05-28 10:50:00,101.98,102.09,101.88,101.93,385300.0,73.6732,73.7527,73.601,73.6371,385300.0
2010-05-28 10:55:00,101.92,102.05,101.89,102.03,268400.0,73.6299,73.7238,73.6082,73.7093,268400.0
2010-05-28 11:00:00,102.02,102.13,101.96,102.03,188400.0,73.7021,73.7816,73.6588,73.7093,188400.0
2010-05-28 11:05:00,102.04,102.09,101.89,102.03,147200.0,73.7165,73.7527,73.6082,73.7093,147200.0
2010-05-28 11:10:00,102.03,102.12,101.77,101.82,190900.0,73.7093,73.7743,73.5215,73.5576,190900.0
2010-05-28 11:15:00,101.83,101.9,101.72,101.81,199700.0,73.5648,73.6154,73.4854,73.5504,199700.0
2010-05-28 11:20:00,101.8,101.86,101.75,101.83,165600.0,73.5432,73.5865,73.507,73.5648,165600.0
2010-05-28 11:25:00,101.83,101.98,101.8,101.95,192100.0,73.5648,73.6732,73.5432,73.6515,192100.0
2010-05-28 11:30:00,101.95,101.99,101.9,101.92,154800.0,73.6515,73.6804,73.6154,73.6299,154800.0
2010-05-28 11:35:00,101.92,102.07,101.92,101.96,227300.0,73.6299,73.7382,73.6299,73.6588,227300.0
2010-05-28 11:40:00,101.96,102.16,101.96,102.14,86700.0,73.6588,73.8032,73.6588,73.7888,86700.0
2010-05-28 11:45:00,102.15,102.27,102.1,102.22,140600.0,73.796,73.8827,73.7599,73.8466,140600.0
2010-05-28 11:50:00,102.22,102.22,102.11,102.16,98300.0,73.8466,73.8466,73.7671,73.8032,98300.0
2010-05-28 11:55:00,102.16,102.17,102.05,102.09,83000.0,73.8032,73.8105,73.7238,73.7527,83000.0
2010-05-28 12:00:00,102.08,102.17,102.0,102.04,177600.0,73.7454,73.8105,73.6877,73.7165,177600.0
2010-05-28 12:05:00,102.03,102.13,102.0,102.13,125600.0,73.7093,73.7816,73.6877,73.7816,125600.0
2010-05-28 12:10:00,102.14,102.24,102.13,102.16,100000.0,73.7888,73.861,73.7816,73.8032,100000.0
2010-05-28 12:15:00,102.16,102.22,102.08,102.2,125900.0,73.8032,73.8466,73.7454,73.8321,125900.0
2010-05-28 12:20:00,102.21,102.29,102.2,102.27,90700.0,73.8394,73.8972,73.8321,73.8827,90700.0
2010-05-28 12:25:00,102.27,102.28,102.2,102.22,34600.0,73.8827,73.8899,73.8321,73.8466,34600.0
2010-05-28 12:30:00,102.22,102.27,102.16,102.18,71900.0,73.8466,73.8827,73.8032,73.8177,71900.0
2010-05-28 12:35:00,102.19,102.2,101.42,101.46,806200.0,73.8249,73.8321,73.2686,73.2975,806200.0
2010-05-28 12:40:00,101.46,101.76,101.34,101.36,806600.0,73.2975,73.5143,73.2108,73.2253,806600.0
2010-05-28 12:45:00,101.36,101.5,101.1,101.47,755200.0,73.2253,73.3264,73.0375,73.3048,755200.0
2010-05-28 12:50:00,101.46,101.62,101.4,101.61,309400.0,73.2975,73.4131,73.2542,73.4059,309400.0
2010-05-28 12:55:00,101.6,101.68,101.44,101.54,283200.0,73.3987,73.4565,73.2831,73.3553,283200.0
2010-05-28 13:00:00,101.54,101.77,101.54,101.61,215900.0,73.3553,73.5215,73.3553,73.4059,215900.0
2010-05-28 13:05:00,101.62,101.68,101.43,101.49,167300.0,73.4131,73.4565,73.2759,73.3192,167300.0
2010-05-28 13:10:00,101.49,101.7,101.44,101.57,153600.0,73.3192,73.4709,73.2831,73.377,153600.0
2010-05-28 13:15:00,101.57,101.77,101.49,101.77,96800.0,73.377,73.5215,73.3192,73.5215,96800.0
2010-05-28 13:20:00,101.76,101.76,101.65,101.7,67000.0,73.5143,73.5143,73.4348,73.4709,67000.0
2010-05-28 13:25:00,101.7,101.77,101.63,101.67,79900.0,73.4709,73.5215,73.4204,73.4493,79900.0
2010-05-28 13:30:00,101.68,101.74,101.52,101.58,181800.0,73.4565,73.4998,73.3409,73.3842,181800.0
2010-05-28 13:35:00,101.58,101.66,101.52,101.62,55300.0,73.3842,73.442,73.3409,73.4131,55300.0
2010-05-28 13:40:00,101.62,101.64,101.57,101.6,68600.0,73.4131,73.4276,73.377,73.3987,68600.0
2010-05-28 13:45:00,101.6,101.61,101.33,101.42,194800.0,73.3987,73.4059,73.2036,73.2686,194800.0
2010-05-28 13:50:00,101.42,101.54,101.38,101.49,128600.0,73.2686,73.3553,73.2397,73.3192,128600.0
2010-05-28 13:55:00,101.5,101.54,101.25,101.31,133400.0,73.3264,73.3553,73.1458,73.1892,133400.0
2010-05-28 14:00:00,101.31,101.33,101.17,101.25,254800.0,73.1892,73.2036,73.088,73.1458,254800.0
2010-05-28 14:05:00,101.25,101.31,101.04,101.24,298300.0,73.1458,73.1892,72.9941,73.1386,298300.0
2010-05-28 14:10:00,101.25,101.35,101.15,101.26,386300.0,73.1458,73.2181,73.0736,73.1531,386300.0
2010-05-28 14:15:00,101.25,101.4,101.18,101.38,71000.0,73.1458,73.2542,73.0953,73.2397,71000.0
2010-05-28 14:20:00,101.38,101.39,101.27,101.31,119100.0,73.2397,73.247,73.1603,73.1892,119100.0
2010-05-28 14:25:00,101.32,101.51,101.32,101.47,77000.0,73.1964,73.3337,73.1964,73.3048,77000.0
2010-05-28 14:30:00,101.47,101.49,101.38,101.45,60700.0,73.3048,73.3192,73.2397,73.2903,60700.0
2010-05-28 14:35:00,101.46,101.62,101.4,101.55,164300.0,73.2975,73.4131,73.2542,73.3626,164300.0
2010-05-28 14:40:00,101.54,101.67,101.54,101.67,66700.0,73.3553,73.4493,73.3553,73.4493,66700.0
2010-05-28 14:45:00,101.68,101.98,101.68,101.91,281300.0,73.4565,73.6732,73.4565,73.6226,281300.0
2010-05-28 14:50:00,101.92,102.09,101.87,101.97,172200.0,73.6299,73.7527,73.5937,73.666,172200.0
2010-05-28 14:55:00,101.98,101.99,101.79,101.86,126300.0,73.6732,73.6804,73.5359,73.5865,126300.0
2010-05-28 15:00:00,101.85,101.89,101.73,101.81,126700.0,73.5793,73.6082,73.4926,73.5504,126700.0
2010-05-28 15:05:00,101.82,101.96,101.8,101.85,60800.0,73.5576,73.6588,73.5432,73.5793,60800.0
2010-05-28 15:10:00,101.85,102.01,101.85,101.88,156600.0,73.5793,73.6949,73.5793,73.601,156600.0
2010-05-28 15:15:00,101.88,102.06,101.82,102.03,232200.0,73.601,73.731,73.5576,73.7093,232200.0
2010-05-28 15:20:00,102.03,102.2,102.02,102.12,365500.0,73.7093,73.8321,73.7021,73.7743,365500.0
2010-05-28 15:25:00,102.12,102.25,102.05,102.18,330800.0,73.7743,73.8683,73.7238,73.8177,330800.0
2010-05-28 15:30:00,102.19,102.37,102.17,102.27,326900.0,73.8249,73.9549,73.8105,73.8827,326900.0
2010-05-28 15:35:00,102.26,102.28,102.13,102.18,187900.0,73.8755,73.8899,73.7816,73.8177,187900.0
2010-05-28 15:40:00,102.19,102.31,102.08,102.28,200000.0,73.8249,73.9116,73.7454,73.8899,200000.0
2010-05-28 15:45:00,102.27,102.27,101.63,102.01,576900.0,73.8827,73.8827,73.4204,73.6949,576900.0
2010-05-28 15:50:00,102.02,102.13,101.87,102.05,300900.0,73.7021,73.7816,73.5937,73.7238,300900.0
2010-05-28 15:55:00,102.07,102.08,101.32,101.44,625700.0,73.7382,73.7454,73.1964,73.2831,625700.0
2010-06-01 09:30:00,100.68,100.85,100.49,100.76,549100.0,72.734,72.8569,72.5968,72.7918,549100.0
2010-06-01 09:35:00,100.76,100.86,100.66,100.81,447100.0,72.7918,72.8641,72.7196,72.828,447100.0
2010-06-01 09:40:00,100.8,100.99,100.76,100.91,456500.0,72.8207,72.958,72.7918,72.9002,456500.0
2010-06-01 09:45:00,100.92,101.09,100.77,101.02,346700.0,72.9074,73.0302,72.7991,72.9797,346700.0
2010-06-01 09:50:00,101.02,101.15,100.87,100.94,308100.0,72.9797,73.0736,72.8713,72.9219,308100.0
2010-06-01 09:55:00,100.96,101.04,100.89,100.9,107700.0,72.9363,72.9941,72.8858,72.893,107700.0
2010-06-01 10:00:00,100.92,101.54,100.92,101.47,628600.0,72.9074,73.3553,72.9074,73.3048,628600.0
2010-06-01 10:05:00,101.47,101.58,101.39,101.47,258900.0,73.3048,73.3842,73.247,73.3048,258900.0
2010-06-01 10:10:00,101.46,101.55,101.33,101.41,271100.0,73.2975,73.3626,73.2036,73.2614,271100.0
2010-06-01 10:15:00,101.43,101.62,101.41,101.61,188000.0,73.2759,73.4131,73.2614,73.4059,188000.0
2010-06-01 10:20:00,101.61,101.87,101.54,101.81,437900.0,73.4059,73.5937,73.3553,73.5504,437900.0
2010-06-01 10:25:00,101.81,102.12,101.79,101.95,363600.0,73.5504,73.7743,73.5359,73.6515,363600.0
2010-06-01 10:30:00,101.95,102.19,101.95,102.03,278100.0,73.6515,73.8249,73.6515,73.7093,278100.0
2010-06-01 10:35:00,102.02,102.1,101.92,101.92,219900.0,73.7021,73.7599,73.6299,73.6299,219900.0
2010-06-01 10:40:00,101.92,102.0,101.86,101.89,173400.0,73.6299,73.6877,73.5865,73.6082,173400.0
2010-06-01 10:45:00,101.89,101.99,101.83,101.98,153600.0,73.6082,73.6804,73.5648,73.6732,153600.0
2010-06-01 10:50:00,101.98,102.01,101.87,101.88,138200.0,73.6732,73.6949,73.5937,73.601,138200.0
2010-06-01 10:55:00,101.89,102.04,101.87,101.94,109100.0,73.6082,73.7165,73.5937,73.6443,109100.0
2010-06-01 11:00:00,101.95,101.97,101.86,101.87,147400.0,73.6515,73.666,73.5865,73.5937,147400.0
2010-06-01 11:05:00,101.86,101.86,101.74,101.83,139100.0,73.5865,73.5865,73.4998,73.5648,139100.0
2010-06-01 11:10:00,101.83,101.86,101.72,101.78,152000.0,73.5648,73.5865,73.4854,73.5287,152000.0
2010-06-01 11:15:00,101.78,101.79,101.64,101.7,135400.0,73.5287,73.5359,73.4276,73.4709,135400.0
2010-06-01 11:20:00,101.7,101.82,101.68,101.81,110000.0,73.4709,73.5576,73.4565,73.5504,110000.0
2010-06-01 11:25:00,101.81,101.95,101.76,101.87,200200.0,73.5504,73.6515,73.5143,73.5937,200200.0
2010-06-01 11:30:00,101.88,101.97,101.8,101.85,122500.0,73.601,73.666,73.5432,73.5793,122500.0
2010-06-01 11:35:00,101.84,101.89,101.73,101.84,233900.0,73.5721,73.6082,73.4926,73.5721,233900.0
2010-06-01 11:40:00,101.84,101.84,101.62,101.65,203500.0,73.5721,73.5721,73.4131,73.4348,203500.0
2010-06-01 11:45:00,101.66,101.66,101.47,101.6,162700.0,73.442,73.442,73.3048,73.3987,162700.0
2010-06-01 11:50:00,101.6,101.8,101.49,101.56,205200.0,73.3987,73.5432,73.3192,73.3698,205200.0
2010-06-01 11:55:00,101.56,101.64,101.42,101.49,215600.0,73.3698,73.4276,73.2686,73.3192,215600.0
2010-06-01 12:00:00,101.49,101.67,101.42,101.65,145100.0,73.3192,73.4493,73.2686,73.4348,145100.0
2010-06-01 12:05:00,101.66,101.69,101.55,101.56,111800.0,73.442,73.4637,73.3626,73.3698,111800.0
2010-06-01 12:10:00,101.55,101.79,101.52,101.71,175900.0,73.3626,73.5359,73.3409,73.4781,175900.0
2010-06-01 12:15:00,101.7,101.79,101.67,101.73,134400.0,73.4709,73.5359,73.4493,73.4926,134400.0
2010-06-01 12:20:00,101.72,101.78,101.7,101.72,100000.0,73.4854,73.5287,73.4709,73.4854,100000.0
2010-06-01 12:25:00,101.73,101.88,101.73,101.84,132200.0,73.4926,73.601,73.4926,73.5721,132200.0
2010-06-01 12:30:00,101.83,101.9,101.77,101.9,91800.0,73.5648,73.6154,73.5215,73.6154,91800.0
2010-06-01 12:35:00,101.9,101.92,101.82,101.89,111900.0,73.6154,73.6299,73.5576,73.6082,111900.0
2010-06-01 12:40:00,101.9,101.96,101.81,101.81,114900.0,73.6154,73.6588,73.5504,73.5504,114900.0
2010-06-01 12:45:00,101.81,101.87,101.77,101.85,162600.0,73.5504,73.5937,73.5215,73.5793,162600.0
2010-06-01 12:50:00,101.88,101.89,101.77,101.81,46600.0,73.601,73.6082,73.5215,73.5504,46600.0
2010-06-01 12:55:00,101.81,101.81,101.58,101.6,70700.0,73.5504,73.5504,73.3842,73.3987,70700.0
2010-06-01 13:00:00,101.59,101.72,101.59,101.68,73300.0,73.3915,73.4854,73.3915,73.4565,73300.0
2010-06-01 13:05:00,101.68,101.81,101.65,101.81,59300.0,73.4565,73.5504,73.4348,73.5504,59300.0
2010-06-01 13:10:00,101.81,102.03,101.79,101.98,118200.0,73.5504,73.7093,73.5359,73.6732,118200.0
2010-06-01 13:15:00,101.98,102.21,101.98,102.15,140700.0,73.6732,73.8394,73.6732,73.796,140700.0
2010-06-01 13:20:00,102.15,102.23,102.11,102.14,123600.0,73.796,73.8538,73.7671,73.7888,123600.0
2010-06-01 13:25:00,102.14,102.26,102.1,102.23,87800.0,73.7888,73.8755,73.7599,73.8538,87800.0
2010-06-01 13:30:00,102.23,102.29,102.21,102.23,77400.0,73.8538,73.8972,73.8394,73.8538,77400.0
2010-06-01 13:35:00,102.22,102.25,102.11,102.22,95900.0,73.8466,73.8683,73.7671,73.8466,95900.0
2010-06-01 13:40:00,102.21,102.24,102.09,102.14,124600.0,73.8394,73.861,73.7527,73.7888,124600.0
2010-06-01 13:45:00,102.15,102.25,102.12,102.22,81200.0,73.796,73.8683,73.7743,73.8466,81200.0
2010-06-01 13:50:00,102.22,102.22,102.0,102.07,118700.0,73.8466,73.8466,73.6877,73.7382,118700.0
2010-06-01 13:55:00,102.07,102.07,101.88,101.88,168800.0,73.7382,73.7382,73.601,73.601,168800.0
2010-06-01 14:00:00,101.87,102.23,101.54,101.65,538300.0,73.5937,73.8538,73.3553,73.4348,538300.0
2010-06-01 14:05:00,101.64,101.72,101.37,101.49,310800.0,73.4276,73.4854,73.2325,73.3192,310800.0
2010-06-01 14:10:00,101.49,101.69,101.44,101.69,156800.0,73.3192,73.4637,73.2831,73.4637,156800.0
2010-06-01 14:15:00,101.7,101.7,101.42,101.6,241700.0,73.4709,73.4709,73.2686,73.3987,241700.0
2010-06-01 14:20:00,101.6,101.81,101.51,101.75,183500.0,73.3987,73.5504,73.3337,73.507,183500.0
2010-06-01 14:25:00,101.74,101.8,101.65,101.74,66300.0,73.4998,73.5432,73.4348,73.4998,66300.0
2010-06-01 14:30:00,101.74,101.97,101.74,101.92,242100.0,73.4998,73.666,73.4998,73.6299,242100.0
2010-06-01 14:35:00,101.92,101.95,101.82,101.86,119500.0,73.6299,73.6515,73.5576,73.5865,119500.0
2010-06-01 14:40:00,101.85,101.91,101.78,101.85,176400.0,73.5793,73.6226,73.5287,73.5793,176400.0
2010-06-01 14:45:00,101.84,102.04,101.81,101.92,229800.0,73.5721,73.7165,73.5504,73.6299,229800.0
2010-06-01 14:50:00,101.92,101.93,101.65,101.68,271400.0,73.6299,73.6371,73.4348,73.4565,271400.0
2010-06-01 14:55:00,101.68,101.77,101.51,101.76,251600.0,73.4565,73.5215,73.3337,73.5143,251600.0
2010-06-01 15:00:00,101.75,101.82,101.58,101.69,106800.0,73.507,73.5576,73.3842,73.4637,106800.0
2010-06-01 15:05:00,101.69,101.75,101.56,101.57,262200.0,73.4637,73.507,73.3698,73.377,262200.0
2010-06-01 15:10:00,101.57,101.8,101.44,101.71,312000.0,73.377,73.5432,73.2831,73.4781,312000.0
2010-06-01 15:15:00,101.71,101.77,101.49,101.49,169500.0,73.4781,73.5215,73.3192,73.3192,169500.0
2010-06-01 15:20:00,101.48,101.61,101.14,101.23,604600.0,73.312,73.4059,73.0664,73.1314,604600.0
2010-06-01 15:25:00,101.23,101.3,101.08,101.3,279600.0,73.1314,73.182,73.023,73.182,279600.0
2010-06-01 15:30:00,101.3,101.45,101.19,101.41,182300.0,73.182,73.2903,73.1025,73.2614,182300.0
2010-06-01 15:35:00,101.4,101.52,101.29,101.35,190600.0,73.2542,73.3409,73.1747,73.2181,190600.0
2010-06-01 15:40:00,101.33,101.43,101.1,101.12,237700.0,73.2036,73.2759,73.0375,73.0519,237700.0
2010-06-01 15:45:00,101.11,101.12,100.78,100.85,460500.0,73.0447,73.0519,72.8063,72.8569,460500.0
2010-06-01 15:50:00,100.85,100.85,100.5,100.55,376800.0,72.8569,72.8569,72.604,72.6401,376800.0
2010-06-01 15:55:00,100.56,100.72,100.23,100.35,482700.0,72.6474,72.7629,72.409,72.4956,482700.0
2010-06-02 09:30:00,100.86,100.94,100.67,100.73,471100.0,72.8641,72.9219,72.7268,72.7702,471100.0
2010-06-02 09:35:00,100.72,100.91,100.59,100.62,394900.0,72.7629,72.9002,72.669,72.6907,394900.0
2010-06-02 09:40:00,100.61,100.74,100.55,100.68,299500.0,72.6835,72.7774,72.6401,72.734,299500.0
2010-06-02 09:45:00,100.69,100.7,100.53,100.65,244000.0,72.7413,72.7485,72.6257,72.7124,244000.0
2010-06-02 09:50:00,100.65,100.65,100.41,100.54,246400.0,72.7124,72.7124,72.539,72.6329,246400.0
2010-06-02 09:55:00,100.55,100.74,100.55,100.69,165300.0,72.6401,72.7774,72.6401,72.7413,165300.0
2010-06-02 10:00:00,100.69,100.91,100.54,100.85,423000.0,72.7413,72.9002,72.6329,72.8569,423000.0
2010-06-02 10:05:00,100.85,100.95,100.71,100.8,328900.0,72.8569,72.9291,72.7557,72.8207,328900.0
2010-06-02 10:10:00,100.81,100.96,100.66,100.75,381700.0,72.828,72.9363,72.7196,72.7846,381700.0
2010-06-02 10:15:00,100.74,101.02,100.74,100.95,352700.0,72.7774,72.9797,72.7774,72.9291,352700.0
2010-06-02 10:20:00,100.95,101.09,100.95,101.02,212600.0,72.9291,73.0302,72.9291,72.9797,212600.0
2010-06-02 10:25:00,101.02,101.12,100.87,100.88,181400.0,72.9797,73.0519,72.8713,72.8785,181400.0
2010-06-02 10:30:00,100.87,101.01,100.87,100.95,142600.0,72.8713,72.9724,72.8713,72.9291,142600.0
2010-06-02 10:35:00,100.97,101.15,100.97,101.07,523800.0,72.9436,73.0736,72.9436,73.0158,523800.0
2010-06-02 10:40:00,101.06,101.09,100.93,100.94,340200.0,73.0086,73.0302,72.9147,72.9219,340200.0
2010-06-02 10:45:00,100.93,100.96,100.78,100.82,164800.0,72.9147,72.9363,72.8063,72.8352,164800.0
2010-06-02 10:50:00,100.81,100.89,100.69,100.83,185500.0,72.828,72.8858,72.7413,72.8424,185500.0
2010-06-02 10:55:00,100.82,100.99,100.78,100.94,173900.0,72.8352,72.958,72.8063,72.9219,173900.0
2010-06-02 11:00:00,100.93,101.06,100.93,101.05,159200.0,72.9147,73.0086,72.9147,73.0013,159200.0
2010-06-02 11:05:00,101.06,101.25,101.01,101.17,184300.0,73.0086,73.1458,72.9724,73.088,184300.0
2010-06-02 11:10:00,101.16,101.3,101.13,101.13,251800.0,73.0808,73.182,73.0591,73.0591,251800.0
2010-06-02 11:15:00,101.14,101.26,101.06,101.09,86500.0,73.0664,73.1531,73.0086,73.0302,86500.0
2010-06-02 11:20:00,101.08,101.24,101.08,101.22,105300.0,73.023,73.1386,73.023,73.1242,105300.0
2010-06-02 11:25:00,101.22,101.34,101.13,101.17,206000.0,73.1242,73.2108,73.0591,73.088,206000.0
2010-06-02 11:30:00,101.16,101.24,101.09,101.2,89900.0,73.0808,73.1386,73.0302,73.1097,89900.0
2010-06-02 11:35:00,101.19,101.35,101.19,101.24,121100.0,73.1025,73.2181,73.1025,73.1386,121100.0
2010-06-02 11:40:00,101.24,101.49,101.22,101.44,140000.0,73.1386,73.3192,73.1242,73.2831,140000.0
2010-06-02 11:45:00,101.45,101.52,101.38,101.44,107500.0,73.2903,73.3409,73.2397,73.2831,107500.0
2010-06-02 11:50:00,101.45,101.55,101.42,101.46,275300.0,73.2903,73.3626,73.2686,73.2975,275300.0
2010-06-02 11:55:00,101.46,101.49,101.4,101.47,92900.0,73.2975,73.3192,73.2542,73.3048,92900.0
2010-06-02 12:00:00,101.47,101.57,101.47,101.57,67400.0,73.3048,73.377,73.3048,73.377,67400.0
2010-06-02 12:05:00,101.56,101.62,101.52,101.53,114500.0,73.3698,73.4131,73.3409,73.3481,114500.0
2010-06-02 12:10:00,101.52,101.54,101.43,101.44,97300.0,73.3409,73.3553,73.2759,73.2831,97300.0
2010-06-02 12:15:00,101.44,101.44,101.31,101.31,126100.0,73.2831,73.2831,73.1892,73.1892,126100.0
2010-06-02 12:20:00,101.33,101.43,101.3,101.39,85600.0,73.2036,73.2759,73.182,73.247,85600.0
2010-06-02 12:25:00,101.39,101.46,101.38,101.41,57200.0,73.247,73.2975,73.2397,73.2614,57200.0
2010-06-02 12:30:00,101.41,101.5,101.4,101.49,34100.0,73.2614,73.3264,73.2542,73.3192,34100.0
2010-06-02 12:35:00,101.48,101.49,101.39,101.4,50100.0,73.312,73.3192,73.247,73.2542,50100.0
2010-06-02 12:40:00,101.4,101.48,101.4,101.48,20100.0,73.2542,73.312,73.2542,73.312,20100.0
2010-06-02 12:45:00,101.49,101.63,101.48,101.63,73700.0,73.3192,73.4204,73.312,73.4204,73700.0
2010-06-02 12:50:00,101.63,101.64,101.54,101.57,64000.0,73.4204,73.4276,73.3553,73.377,64000.0
2010-06-02 12:55:00,101.58,101.6,101.52,101.56,58000.0,73.3842,73.3987,73.3409,73.3698,58000.0
2010-06-02 13:00:00,101.57,101.68,101.53,101.63,74800.0,73.377,73.4565,73.3481,73.4204,74800.0
2010-06-02 13:05:00,101.64,101.68,101.51,101.53,78700.0,73.4276,73.4565,73.3337,73.3481,78700.0
2010-06-02 13:10:00,101.53,101.59,101.51,101.52,73800.0,73.3481,73.3915,73.3337,73.3409,73800.0
2010-06-02 13:15:00,101.52,101.53,101.43,101.47,99100.0,73.3409,73.3481,73.2759,73.3048,99100.0
2010-06-02 13:20:00,101.46,101.53,101.4,101.5,79300.0,73.2975,73.3481,73.2542,73.3264,79300.0
2010-06-02 13:25:00,101.5,101.52,101.41,101.46,99700.0,73.3264,73.3409,73.2614,73.2975,99700.0
2010-06-02 13:30:00,101.46,101.55,101.43,101.51,63800.0,73.2975,73.3626,73.2759,73.3337,63800.0
2010-06-02 13:35:00,101.51,101.56,101.46,101.5,59100.0,73.3337,73.3698,73.2975,73.3264,59100.0
2010-06-02 13:40:00,101.51,101.56,101.44,101.44,71900.0,73.3337,73.3698,73.2831,73.2831,71900.0
2010-06-02 13:45:00,101.45,101.53,101.4,101.41,135700.0,73.2903,73.3481,73.2542,73.2614,135700.0
2010-06-02 13:50:00,101.41,101.43,101.37,101.39,51700.0,73.2614,73.2759,73.2325,73.247,51700.0
2010-06-02 13:55:00,101.39,101.39,101.3,101.34,47300.0,73.247,73.247,73.182,73.2108,47300.0
2010-06-02 14:00:00,101.34,101.34,101.2,101.21,71900.0,73.2108,73.2108,73.1097,73.1169,71900.0
2010-06-02 14:05:00,101.22,101.37,101.18,101.37,155900.0,73.1242,73.2325,73.0953,73.2325,155900.0
2010-06-02 14:10:00,101.36,101.36,101.27,101.32,66400.0,73.2253,73.2253,73.1603,73.1964,66400.0
2010-06-02 14:15:00,101.32,101.36,101.13,101.13,134700.0,73.1964,73.2253,73.0591,73.0591,134700.0
2010-06-02 14:20:00,101.12,101.23,101.08,101.14,234200.0,73.0519,73.1314,73.023,73.0664,234200.0
2010-06-02 14:25:00,101.14,101.37,101.13,101.32,155000.0,73.0664,73.2325,73.0591,73.1964,155000.0
2010-06-02 14:30:00,101.33,101.46,101.3,101.4,158800.0,73.2036,73.2975,73.182,73.2542,158800.0
2010-06-02 14:35:00,101.41,101.53,101.41,101.51,135200.0,73.2614,73.3481,73.2614,73.3337,135200.0
2010-06-02 14:40:00,101.53,101.81,101.53,101.81,191300.0,73.3481,73.5504,73.3481,73.5504,191300.0
2010-06-02 14:45:00,101.81,101.89,101.77,101.81,118200.0,73.5504,73.6082,73.5215,73.5504,118200.0
2010-06-02 14:50:00,101.82,102.01,101.81,101.93,219600.0,73.5576,73.6949,73.5504,73.6371,219600.0
2010-06-02 14:55:00,101.93,101.99,101.85,101.91,186000.0,73.6371,73.6804,73.5793,73.6226,186000.0
2010-06-02 15:00:00,101.92,102.04,101.91,102.0,148100.0,73.6299,73.7165,73.6226,73.6877,148100.0
2010-06-02 15:05:00,101.99,102.18,101.89,102.07,325300.0,73.6804,73.8177,73.6082,73.7382,325300.0
2010-06-02 15:10:00,102.07,102.22,102.03,102.2,211300.0,73.7382,73.8466,73.7093,73.8321,211300.0
2010-06-02 15:15:00,102.22,102.24,102.07,102.14,156200.0,73.8466,73.861,73.7382,73.7888,156200.0
2010-06-02 15:20:00,102.14,102.2,102.08,102.12,90200.0,73.7888,73.8321,73.7454,73.7743,90200.0
2010-06-02 15:25:00,102.12,102.26,102.05,102.21,216000.0,73.7743,73.8755,73.7238,73.8394,216000.0
2010-06-02 15:30:00,102.23,102.34,102.0,102.04,300800.0,73.8538,73.9333,73.6877,73.7165,300800.0
2010-06-02 15:35:00,102.04,102.18,102.01,102.12,326100.0,73.7165,73.8177,73.6949,73.7743,326100.0
2010-06-02 15:40:00,102.12,102.2,102.1,102.19,218400.0,73.7743,73.8321,73.7599,73.8249,218400.0
2010-06-02 15:45:00,102.19,102.19,101.97,102.1,386000.0,73.8249,73.8249,73.666,73.7599,386000.0
2010-06-02 15:50:00,102.11,102.35,102.09,102.3,527500.0,73.7671,73.9405,73.7527,73.9044,527500.0
2010-06-02 15:55:00,102.3,102.65,102.29,102.63,428200.0,73.9044,74.1572,73.8972,74.1428,428200.0
2010-06-03 09:30:00,102.99,103.15,102.92,103.05,386500.0,74.4029,74.5184,74.3523,74.4462,386500.0
2010-06-03 09:35:00,103.06,103.1,102.85,102.96,521200.0,74.4534,74.4823,74.3017,74.3812,521200.0
2010-06-03 09:40:00,102.96,102.96,102.76,102.86,187400.0,74.3812,74.3812,74.2367,74.3089,187400.0
2010-06-03 09:45:00,102.89,103.12,102.84,103.1,277700.0,74.3306,74.4968,74.2945,74.4823,277700.0
2010-06-03 09:50:00,103.11,103.2,103.02,103.13,291200.0,74.4895,74.5546,74.4245,74.504,291200.0
2010-06-03 09:55:00,103.13,103.26,103.09,103.24,165800.0,74.504,74.5979,74.4751,74.5835,165800.0
2010-06-03 10:00:00,103.24,103.25,102.92,102.94,189600.0,74.5835,74.5907,74.3523,74.3667,189600.0
2010-06-03 10:05:00,102.96,103.1,102.9,103.08,190400.0,74.3812,74.4823,74.3378,74.4679,190400.0
2010-06-03 10:10:00,103.08,103.16,102.98,103.01,140600.0,74.4679,74.5257,74.3956,74.4173,140600.0
2010-06-03 10:15:00,103.0,103.08,102.84,102.87,232700.0,74.4101,74.4679,74.2945,74.3162,232700.0
2010-06-03 10:20:00,102.88,102.93,102.66,102.69,159000.0,74.3234,74.3595,74.1645,74.1861,159000.0
2010-06-03 10:25:00,102.7,102.83,102.68,102.7,185300.0,74.1934,74.2873,74.1789,74.1934,185300.0
2010-06-03 10:30:00,102.69,102.79,102.56,102.79,250900.0,74.1861,74.2584,74.0922,74.2584,250900.0
2010-06-03 10:35:00,102.8,102.83,102.51,102.59,210300.0,74.2656,74.2873,74.0561,74.1139,210300.0
2010-06-03 10:40:00,102.59,102.74,102.57,102.59,186900.0,74.1139,74.2222,74.0994,74.1139,186900.0
2010-06-03 10:45:00,102.58,102.76,102.58,102.73,186200.0,74.1067,74.2367,74.1067,74.215,186200.0
2010-06-03 10:50:00,102.74,102.8,102.66,102.73,91400.0,74.2222,74.2656,74.1645,74.215,91400.0
2010-06-03 10:55:00,102.73,102.85,102.72,102.79,88900.0,74.215,74.3017,74.2078,74.2584,88900.0
2010-06-03 11:00:00,102.82,102.88,102.72,102.83,101800.0,74.28,74.3234,74.2078,74.2873,101800.0
2010-06-03 11:05:00,102.85,102.92,102.79,102.81,57600.0,74.3017,74.3523,74.2584,74.2728,57600.0
2010-06-03 11:10:00,102.81,102.84,102.71,102.75,62200.0,74.2728,74.2945,74.2006,74.2295,62200.0
2010-06-03 11:15:00,102.75,102.77,102.64,102.68,162300.0,74.2295,74.2439,74.15,74.1789,162300.0
2010-06-03 11:20:00,102.69,102.72,102.56,102.59,82100.0,74.1861,74.2078,74.0922,74.1139,82100.0
2010-06-03 11:25:00,102.61,102.63,102.52,102.57,140200.0,74.1283,74.1428,74.0633,74.0994,140200.0
2010-06-03 11:30:00,102.56,102.65,102.52,102.65,137700.0,74.0922,74.1572,74.0633,74.1572,137700.0
2010-06-03 11:35:00,102.64,102.77,102.63,102.7,126800.0,74.15,74.2439,74.1428,74.1934,126800.0
2010-06-03 11:40:00,102.71,102.71,102.54,102.7,111100.0,74.2006,74.2006,74.0778,74.1934,111100.0
2010-06-03 11:45:00,102.71,102.77,102.64,102.71,118100.0,74.2006,74.2439,74.15,74.2006,118100.0
2010-06-03 11:50:00,102.71,102.75,102.6,102.66,63100.0,74.2006,74.2295,74.1211,74.1645,63100.0
2010-06-03 11:55:00,102.65,102.65,102.55,102.6,50800.0,74.1572,74.1572,74.085,74.1211,50800.0
2010-06-03 12:00:00,102.61,102.64,102.51,102.52,45600.0,74.1283,74.15,74.0561,74.0633,45600.0
2010-06-03 12:05:00,102.52,102.54,102.3,102.36,155500.0,74.0633,74.0778,73.9044,73.9477,155500.0
2010-06-03 12:10:00,102.34,102.41,102.25,102.35,109200.0,73.9333,73.9838,73.8683,73.9405,109200.0
2010-06-03 12:15:00,102.34,102.37,102.15,102.23,184900.0,73.9333,73.9549,73.796,73.8538,184900.0
2010-06-03 12:20:00,102.22,102.24,101.89,101.93,229800.0,73.8466,73.861,73.6082,73.6371,229800.0
2010-06-03 12:25:00,101.92,102.0,101.84,102.0,84400.0,73.6299,73.6877,73.5721,73.6877,84400.0
2010-06-03 12:30:00,102.0,102.0,101.86,101.95,174300.0,73.6877,73.6877,73.5865,73.6515,174300.0
2010-06-03 12:35:00,101.94,102.14,101.93,102.13,110200.0,73.6443,73.7888,73.6371,73.7816,110200.0
2010-06-03 12:40:00,102.12,102.13,102.05,102.11,86300.0,73.7743,73.7816,73.7238,73.7671,86300.0
2010-06-03 12:45:00,102.11,102.19,102.1,102.11,155000.0,73.7671,73.8249,73.7599,73.7671,155000.0
2010-06-03 12:50:00,102.1,102.15,101.99,102.03,50300.0,73.7599,73.796,73.6804,73.7093,50300.0
2010-06-03 12:55:00,102.02,102.08,102.0,102.08,37600.0,73.7021,73.7454,73.6877,73.7454,37600.0
2010-06-03 13:00:00,102.09,102.11,102.02,102.1,42200.0,73.7527,73.7671,73.7021,73.7599,42200.0
2010-06-03 13:05:00,102.1,102.22,102.09,102.2,57600.0,73.7599,73.8466,73.7527,73.8321,57600.0
2010-06-03 13:10:00,102.19,102.22,102.1,102.11,54900.0,73.8249,73.8466,73.7599,73.7671,54900.0
2010-06-03 13:15:00,102.11,102.18,102.04,102.04,32100.0,73.7671,73.8177,73.7165,73.7165,32100.0
2010-06-03 13:20:00,102.05,102.08,102.04,102.06,34000.0,73.7238,73.7454,73.7165,73.731,34000.0
2010-06-03 13:25:00,102.07,102.07,101.95,102.04,37600.0,73.7382,73.7382,73.6515,73.7165,37600.0
2010-06-03 13:30:00,102.05,102.16,102.05,102.08,65300.0,73.7238,73.8032,73.7238,73.7454,65300.0
2010-06-03 13:35:00,102.08,102.16,101.98,102.14,43200.0,73.7454,73.8032,73.6732,73.7888,43200.0
2010-06-03 13:40:00,102.14,102.29,102.14,102.29,55600.0,73.7888,73.8972,73.7888,73.8972,55600.0
2010-06-03 13:45:00,102.3,102.34,102.25,102.29,136200.0,73.9044,73.9333,73.8683,73.8972,136200.0
2010-06-03 13:50:00,102.3,102.32,102.2,102.24,68700.0,73.9044,73.9188,73.8321,73.861,68700.0
2010-06-03 13:55:00,102.26,102.32,102.14,102.18,68100.0,73.8755,73.9188,73.7888,73.8177,68100.0
2010-06-03 14:00:00,102.19,102.23,102.13,102.14,44200.0,73.8249,73.8538,73.7816,73.7888,44200.0
2010-06-03 14:05:00,102.13,102.31,102.11,102.3,130400.0,73.7816,73.9116,73.7671,73.9044,130400.0
2010-06-03 14:10:00,102.3,102.54,102.26,102.42,138700.0,73.9044,74.0778,73.8755,73.9911,138700.0
2010-06-03 14:15:00,102.42,102.49,102.33,102.41,154600.0,73.9911,74.0416,73.9261,73.9838,154600.0
2010-06-03 14:20:00,102.42,102.52,102.33,102.39,144600.0,73.9911,74.0633,73.9261,73.9694,144600.0
2010-06-03 14:25:00,102.4,102.46,102.28,102.29,68800.0,73.9766,74.02,73.8899,73.8972,68800.0
2010-06-03 14:30:00,102.29,102.37,102.25,102.36,98800.0,73.8972,73.9549,73.8683,73.9477,98800.0
2010-06-03 14:35:00,102.38,102.58,102.35,102.49,201000.0,73.9622,74.1067,73.9405,74.0416,201000.0
2010-06-03 14:40:00,102.48,102.62,102.48,102.59,92500.0,74.0344,74.1356,74.0344,74.1139,92500.0
2010-06-03 14:45:00,102.6,102.6,102.48,102.5,161400.0,74.1211,74.1211,74.0344,74.0489,161400.0
2010-06-03 14:50:00,102.5,102.62,102.5,102.57,46000.0,74.0489,74.1356,74.0489,74.0994,46000.0
2010-06-03 14:55:00,102.57,102.59,102.45,102.55,61900.0,74.0994,74.1139,74.0127,74.085,61900.0
2010-06-03 15:00:00,102.55,102.68,102.55,102.65,90200.0,74.085,74.1789,74.085,74.1572,90200.0
2010-06-03 15:05:00,102.63,102.64,102.52,102.57,62000.0,74.1428,74.15,74.0633,74.0994,62000.0
2010-06-03 15:10:00,102.58,102.58,102.42,102.5,161300.0,74.1067,74.1067,73.9911,74.0489,161300.0
2010-06-03 15:15:00,102.49,102.49,102.29,102.34,128400.0,74.0416,74.0416,73.8972,73.9333,128400.0
2010-06-03 15:20:00,102.34,102.52,102.33,102.5,79700.0,73.9333,74.0633,73.9261,74.0489,79700.0
2010-06-03 15:25:00,102.5,102.77,102.5,102.75,204100.0,74.0489,74.2439,74.0489,74.2295,204100.0
2010-06-03 15:30:00,102.75,102.77,102.56,102.59,136000.0,74.2295,74.2439,74.0922,74.1139,136000.0
2010-06-03 15:35:00,102.6,102.8,102.6,102.7,236700.0,74.1211,74.2656,74.1211,74.1934,236700.0
2010-06-03 15:40:00,102.7,102.75,102.67,102.75,74900.0,74.1934,74.2295,74.1717,74.2295,74900.0
2010-06-03 15:45:00,102.74,102.75,102.44,102.44,193800.0,74.2222,74.2295,74.0055,74.0055,193800.0
2010-06-03 15:50:00,102.44,102.56,102.4,102.5,142200.0,74.0055,74.0922,73.9766,74.0489,142200.0
2010-06-03 15:55:00,102.51,102.71,102.51,102.64,360600.0,74.0561,74.2006,74.0561,74.15,360600.0
2010-06-04 09:30:00,100.97,101.14,100.82,101.07,702400.0,72.9436,73.0664,72.8352,73.0158,702400.0
2010-06-04 09:35:00,101.07,101.17,100.99,101.04,376100.0,73.0158,73.088,72.958,72.9941,376100.0
2010-06-04 09:40:00,101.05,101.18,100.95,100.96,358700.0,73.0013,73.0953,72.9291,72.9363,358700.0
2010-06-04 09:45:00,100.96,100.96,100.58,100.86,484400.0,72.9363,72.9363,72.6618,72.8641,484400.0
2010-06-04 09:50:00,100.86,101.15,100.79,101.07,341500.0,72.8641,73.0736,72.8135,73.0158,341500.0
2010-06-04 09:55:00,101.09,101.1,100.92,100.94,235300.0,73.0302,73.0375,72.9074,72.9219,235300.0
2010-06-04 10:00:00,100.95,100.97,100.75,100.83,248100.0,72.9291,72.9436,72.7846,72.8424,248100.0
2010-06-04 10:05:00,100.83,100.93,100.7,100.93,231700.0,72.8424,72.9147,72.7485,72.9147,231700.0
2010-06-04 10:10:00,100.92,101.16,100.83,101.12,197400.0,72.9074,73.0808,72.8424,73.0519,197400.0
2010-06-04 10:15:00,101.12,101.13,100.91,101.06,208700.0,73.0519,73.0591,72.9002,73.0086,208700.0
2010-06-04 10:20:00,101.04,101.13,100.92,101.11,264400.0,72.9941,73.0591,72.9074,73.0447,264400.0
2010-06-04 10:25:00,101.1,101.14,100.98,101.02,229700.0,73.0375,73.0664,72.9508,72.9797,229700.0
2010-06-04 10:30:00,101.01,101.05,100.88,100.93,180400.0,72.9724,73.0013,72.8785,72.9147,180400.0
2010-06-04 10:35:00,100.93,101.14,100.88,101.03,321700.0,72.9147,73.0664,72.8785,72.9869,321700.0
2010-06-04 10:40:00,101.01,101.11,100.97,100.99,206700.0,72.9724,73.0447,72.9436,72.958,206700.0
2010-06-04 10:45:00,100.97,101.0,100.83,100.91,129300.0,72.9436,72.9652,72.8424,72.9002,129300.0
2010-06-04 10:50:00,100.91,100.91,100.74,100.81,153000.0,72.9002,72.9002,72.7774,72.828,153000.0
2010-06-04 10:55:00,100.82,100.88,100.74,100.77,98400.0,72.8352,72.8785,72.7774,72.7991,98400.0
2010-06-04 11:00:00,100.75,100.82,100.72,100.8,296400.0,72.7846,72.8352,72.7629,72.8207,296400.0
2010-06-04 11:05:00,100.8,100.88,100.79,100.83,252500.0,72.8207,72.8785,72.8135,72.8424,252500.0
2010-06-04 11:10:00,100.81,100.81,100.65,100.7,129400.0,72.828,72.828,72.7124,72.7485,129400.0
2010-06-04 11:15:00,100.7,100.77,100.42,100.42,278100.0,72.7485,72.7991,72.5462,72.5462,278100.0
2010-06-04 11:20:00,100.43,100.47,100.3,100.3,304100.0,72.5534,72.5823,72.4595,72.4595,304100.0
2010-06-04 11:25:00,100.3,100.43,100.28,100.38,171000.0,72.4595,72.5534,72.4451,72.5173,171000.0
2010-06-04 11:30:00,100.38,100.44,100.27,100.37,161500.0,72.5173,72.5607,72.4379,72.5101,161500.0
2010-06-04 11:35:00,100.36,100.58,100.28,100.54,232300.0,72.5029,72.6618,72.4451,72.6329,232300.0
2010-06-04 11:40:00,100.53,100.58,100.43,100.48,192500.0,72.6257,72.6618,72.5534,72.5896,192500.0
2010-06-04 11:45:00,100.48,100.63,100.48,100.59,117500.0,72.5896,72.6979,72.5896,72.669,117500.0
2010-06-04 11:50:00,100.6,100.61,100.49,100.5,65600.0,72.6763,72.6835,72.5968,72.604,65600.0
2010-06-04 11:55:00,100.52,100.59,100.43,100.47,97100.0,72.6185,72.669,72.5534,72.5823,97100.0
2010-06-04 12:00:00,100.45,100.46,100.14,100.19,442200.0,72.5679,72.5751,72.3439,72.3801,442200.0
2010-06-04 12:05:00,100.17,100.2,99.99,100.1,400800.0,72.3656,72.3873,72.2356,72.315,400800.0
2010-06-04 12:10:00,100.11,100.34,100.09,100.34,233900.0,72.3223,72.4884,72.3078,72.4884,233900.0
2010-06-04 12:15:00,100.33,100.36,100.21,100.24,304100.0,72.4812,72.5029,72.3945,72.4162,304100.0
2010-06-04 12:20:00,100.23,100.32,100.23,100.29,82300.0,72.409,72.474,72.409,72.4523,82300.0
2010-06-04 12:25:00,100.31,100.36,100.27,100.27,66500.0,72.4667,72.5029,72.4379,72.4379,66500.0
2010-06-04 12:30:00,100.27,100.32,100.21,100.22,52300.0,72.4379,72.474,72.3945,72.4017,52300.0
2010-06-04 12:35:00,100.22,100.32,100.22,100.24,47400.0,72.4017,72.474,72.4017,72.4162,47400.0
2010-06-04 12:40:00,100.23,100.23,100.11,100.17,80000.0,72.409,72.409,72.3223,72.3656,80000.0
2010-06-04 12:45:00,100.19,100.3,100.19,100.3,30900.0,72.3801,72.4595,72.3801,72.4595,30900.0
2010-06-04 12:50:00,100.3,100.49,100.3,100.47,81400.0,72.4595,72.5968,72.4595,72.5823,81400.0
2010-06-04 12:55:00,100.48,100.48,100.4,100.46,40100.0,72.5896,72.5896,72.5318,72.5751,40100.0
2010-06-04 13:00:00,100.48,100.5,100.33,100.37,57400.0,72.5896,72.604,72.4812,72.5101,57400.0
2010-06-04 13:05:00,100.36,100.4,100.27,100.4,188400.0,72.5029,72.5318,72.4379,72.5318,188400.0
2010-06-04 13:10:00,100.4,100.43,100.21,100.22,76700.0,72.5318,72.5534,72.3945,72.4017,76700.0
2010-06-04 13:15:00,100.22,100.22,100.04,100.17,144100.0,72.4017,72.4017,72.2717,72.3656,144100.0
2010-06-04 13:20:00,100.18,100.18,100.0,100.05,143400.0,72.3728,72.3728,72.2428,72.2789,143400.0
2010-06-04 13:25:00,100.06,100.24,100.05,100.19,75400.0,72.2861,72.4162,72.2789,72.3801,75400.0
2010-06-04 13:30:00,100.17,100.24,100.12,100.15,36400.0,72.3656,72.4162,72.3295,72.3512,36400.0
2010-06-04 13:35:00,100.15,100.23,100.04,100.05,95200.0,72.3512,72.409,72.2717,72.2789,95200.0
2010-06-04 13:40:00,100.05,100.15,99.98,100.13,152100.0,72.2789,72.3512,72.2283,72.3367,152100.0
2010-06-04 13:45:00,100.13,100.19,100.09,100.13,161000.0,72.3367,72.3801,72.3078,72.3367,161000.0
2010-06-04 13:50:00,100.13,100.16,99.95,100.0,134400.0,72.3367,72.3584,72.2067,72.2428,134400.0
2010-06-04 13:55:00,99.99,100.05,99.93,100.04,149200.0,72.2356,72.2789,72.1922,72.2717,149200.0
2010-06-04 14:00:00,100.05,100.2,100.02,100.12,377600.0,72.2789,72.3873,72.2572,72.3295,377600.0
2010-06-04 14:05:00,100.12,100.14,99.88,99.9,222900.0,72.3295,72.3439,72.1561,72.1706,222900.0
2010-06-04 14:10:00,99.89,100.01,99.87,100.0,86400.0,72.1633,72.25,72.1489,72.2428,86400.0
2010-06-04 14:15:00,99.99,100.07,99.89,99.91,253900.0,72.2356,72.2934,72.1633,72.1778,253900.0
2010-06-04 14:20:00,99.9,100.12,99.86,100.05,225400.0,72.1706,72.3295,72.1417,72.2789,225400.0
2010-06-04 14:25:00,100.05,100.06,99.79,99.89,405700.0,72.2789,72.2861,72.0911,72.1633,405700.0
2010-06-04 14:30:00,99.87,100.03,99.82,99.96,109000.0,72.1489,72.2645,72.1128,72.2139,109000.0
2010-06-04 14:35:00,99.95,99.95,99.77,99.84,205900.0,72.2067,72.2067,72.0766,72.1272,205900.0
2010-06-04 14:40:00,99.81,99.94,99.8,99.88,93900.0,72.1055,72.1995,72.0983,72.1561,93900.0
2010-06-04 14:45:00,99.88,99.94,99.52,99.53,483000.0,72.1561,72.1995,71.896,71.9033,483000.0
2010-06-04 14:50:00,99.52,99.59,99.26,99.48,475500.0,71.896,71.9466,71.7082,71.8671,475500.0
2010-06-04 14:55:00,99.49,99.51,99.3,99.37,265700.0,71.8744,71.8888,71.7371,71.7877,265700.0
2010-06-04 15:00:00,99.38,99.72,99.36,99.69,307900.0,71.7949,72.0405,71.7804,72.0188,307900.0
2010-06-04 15:05:00,99.69,99.69,99.46,99.63,276400.0,72.0188,72.0188,71.8527,71.9755,276400.0
2010-06-04 15:10:00,99.64,99.78,99.62,99.67,369800.0,71.9827,72.0839,71.9683,72.0044,369800.0
2010-06-04 15:15:00,99.67,99.71,99.44,99.62,290000.0,72.0044,72.0333,71.8382,71.9683,290000.0
2010-06-04 15:20:00,99.64,99.71,99.5,99.54,207700.0,71.9827,72.0333,71.8816,71.9105,207700.0
2010-06-04 15:25:00,99.55,99.56,99.31,99.37,222300.0,71.9177,71.9249,71.7443,71.7877,222300.0
2010-06-04 15:30:00,99.36,99.5,99.3,99.37,265300.0,71.7804,71.8816,71.7371,71.7877,265300.0
2010-06-04 15:35:00,99.4,99.58,99.38,99.48,197000.0,71.8093,71.9394,71.7949,71.8671,197000.0
2010-06-04 15:40:00,99.48,99.51,99.0,99.21,375500.0,71.8671,71.8888,71.5204,71.6721,375500.0
2010-06-04 15:45:00,99.23,99.56,99.21,99.52,406300.0,71.6865,71.9249,71.6721,71.896,406300.0
2010-06-04 15:50:00,99.53,99.55,99.01,99.13,515300.0,71.9033,71.9177,71.5276,71.6143,515300.0
2010-06-04 15:55:00,99.15,99.47,99.08,99.47,676200.0,71.6287,71.8599,71.5782,71.8599,676200.0
2010-06-07 09:30:00,99.67,99.73,99.45,99.47,435100.0,72.0044,72.0477,71.8455,71.8599,435100.0
2010-06-07 09:35:00,99.49,99.6,99.34,99.4,448700.0,71.8744,71.9538,71.766,71.8093,448700.0
2010-06-07 09:40:00,99.41,99.41,99.19,99.19,410700.0,71.8166,71.8166,71.6576,71.6576,410700.0
2010-06-07 09:45:00,99.17,99.47,99.12,99.43,332400.0,71.6432,71.8599,71.6071,71.831,332400.0
2010-06-07 09:50:00,99.45,99.63,99.38,99.63,279400.0,71.8455,71.9755,71.7949,71.9755,279400.0
2010-06-07 09:55:00,99.65,99.78,99.54,99.65,239600.0,71.9899,72.0839,71.9105,71.9899,239600.0
2010-06-07 10:00:00,99.65,99.73,99.55,99.71,206900.0,71.9899,72.0477,71.9177,72.0333,206900.0
2010-06-07 10:05:00,99.69,99.87,99.63,99.82,180200.0,72.0188,72.1489,71.9755,72.1128,180200.0
2010-06-07 10:10:00,99.81,99.92,99.74,99.81,223900.0,72.1055,72.185,72.055,72.1055,223900.0
2010-06-07 10:15:00,99.83,99.88,99.73,99.75,184600.0,72.12,72.1561,72.0477,72.0622,184600.0
2010-06-07 10:20:00,99.76,99.82,99.67,99.82,163200.0,72.0694,72.1128,72.0044,72.1128,163200.0
2010-06-07 10:25:00,99.81,99.87,99.61,99.69,180100.0,72.1055,72.1489,71.961,72.0188,180100.0
2010-06-07 10:30:00,99.69,99.7,99.47,99.51,177000.0,72.0188,72.0261,71.8599,71.8888,177000.0
2010-06-07 10:35:00,99.51,99.56,99.4,99.42,239300.0,71.8888,71.9249,71.8093,71.8238,239300.0
2010-06-07 10:40:00,99.41,99.53,99.36,99.39,188100.0,71.8166,71.9033,71.7804,71.8021,188100.0
2010-06-07 10:45:00,99.38,99.45,99.24,99.38,136800.0,71.7949,71.8455,71.6938,71.7949,136800.0
2010-06-07 10:50:00,99.39,99.46,99.1,99.23,389600.0,71.8021,71.8527,71.5926,71.6865,389600.0
2010-06-07 10:55:00,99.21,99.23,98.94,99.0,309900.0,71.6721,71.6865,71.477,71.5204,309900.0
2010-06-07 11:00:00,99.01,99.22,99.0,99.18,291800.0,71.5276,71.6793,71.5204,71.6504,291800.0
2010-06-07 11:05:00,99.19,99.23,99.02,99.19,172500.0,71.6576,71.6865,71.5348,71.6576,172500.0
2010-06-07 11:10:00,99.2,99.23,98.96,98.96,228400.0,71.6649,71.6865,71.4915,71.4915,228400.0
2010-06-07 11:15:00,98.94,99.11,98.89,99.04,262200.0,71.477,71.5998,71.4409,71.5493,262200.0
2010-06-07 11:20:00,99.05,99.11,98.97,99.0,103600.0,71.5565,71.5998,71.4987,71.5204,103600.0
2010-06-07 11:25:00,99.01,99.27,99.01,99.18,165100.0,71.5276,71.7154,71.5276,71.6504,165100.0
2010-06-07 11:30:00,99.18,99.26,99.13,99.23,101000.0,71.6504,71.7082,71.6143,71.6865,101000.0
2010-06-07 11:35:00,99.23,99.39,99.21,99.32,181100.0,71.6865,71.8021,71.6721,71.7515,181100.0
2010-06-07 11:40:00,99.32,99.48,99.32,99.46,148800.0,71.7515,71.8671,71.7515,71.8527,148800.0
2010-06-07 11:45:00,99.47,99.47,99.26,99.3,195700.0,71.8599,71.8599,71.7082,71.7371,195700.0
2010-06-07 11:50:00,99.3,99.47,99.29,99.39,117600.0,71.7371,71.8599,71.7299,71.8021,117600.0
2010-06-07 11:55:00,99.4,99.51,99.32,99.49,31100.0,71.8093,71.8888,71.7515,71.8744,31100.0
2010-06-07 12:00:00,99.49,99.69,99.42,99.68,129500.0,71.8744,72.0188,71.8238,72.0116,129500.0
2010-06-07 12:05:00,99.66,99.69,99.61,99.62,97400.0,71.9972,72.0188,71.961,71.9683,97400.0
2010-06-07 12:10:00,99.62,99.67,99.55,99.56,71700.0,71.9683,72.0044,71.9177,71.9249,71700.0
2010-06-07 12:15:00,99.56,99.61,99.5,99.58,77100.0,71.9249,71.961,71.8816,71.9394,77100.0
2010-06-07 12:20:00,99.56,99.65,99.55,99.58,58500.0,71.9249,71.9899,71.9177,71.9394,58500.0
2010-06-07 12:25:00,99.58,99.59,99.4,99.4,57400.0,71.9394,71.9466,71.8093,71.8093,57400.0
2010-06-07 12:30:00,99.4,99.46,99.4,99.45,37800.0,71.8093,71.8527,71.8093,71.8455,37800.0
2010-06-07 12:35:00,99.43,99.48,99.4,99.47,46600.0,71.831,71.8671,71.8093,71.8599,46600.0
2010-06-07 12:40:00,99.47,99.6,99.47,99.5,57300.0,71.8599,71.9538,71.8599,71.8816,57300.0
2010-06-07 12:45:00,99.48,99.53,99.42,99.5,31800.0,71.8671,71.9033,71.8238,71.8816,31800.0
2010-06-07 12:50:00,99.53,99.63,99.53,99.62,36400.0,71.9033,71.9755,71.9033,71.9683,36400.0
2010-06-07 12:55:00,99.61,99.64,99.53,99.57,26900.0,71.961,71.9827,71.9033,71.9322,26900.0
2010-06-07 13:00:00,99.57,99.59,99.42,99.47,70200.0,71.9322,71.9466,71.8238,71.8599,70200.0
2010-06-07 13:05:00,99.47,99.51,99.41,99.47,72100.0,71.8599,71.8888,71.8166,71.8599,72100.0
2010-06-07 13:10:00,99.5,99.52,99.44,99.44,18500.0,71.8816,71.896,71.8382,71.8382,18500.0
2010-06-07 13:15:00,99.44,99.64,99.43,99.64,56600.0,71.8382,71.9827,71.831,71.9827,56600.0
2010-06-07 13:20:00,99.65,99.68,99.56,99.56,29200.0,71.9899,72.0116,71.9249,71.9249,29200.0
2010-06-07 13:25:00,99.57,99.74,99.57,99.73,100300.0,71.9322,72.055,71.9322,72.0477,100300.0
2010-06-07 13:30:00,99.74,99.78,99.67,99.7,72300.0,72.055,72.0839,72.0044,72.0261,72300.0
2010-06-07 13:35:00,99.75,99.79,99.55,99.56,78300.0,72.0622,72.0911,71.9177,71.9249,78300.0
2010-06-07 13:40:00,99.56,99.58,99.46,99.46,63100.0,71.9249,71.9394,71.8527,71.8527,63100.0
2010-06-07 13:45:00,99.47,99.55,99.27,99.34,132600.0,71.8599,71.9177,71.7154,71.766,132600.0
2010-06-07 13:50:00,99.35,99.39,99.3,99.33,85500.0,71.7732,71.8021,71.7371,71.7588,85500.0
2010-06-07 13:55:00,99.34,99.35,99.22,99.31,93900.0,71.766,71.7732,71.6793,71.7443,93900.0
2010-06-07 14:00:00,99.3,99.44,99.24,99.38,63500.0,71.7371,71.8382,71.6938,71.7949,63500.0
2010-06-07 14:05:00,99.36,99.36,99.23,99.32,50900.0,71.7804,71.7804,71.6865,71.7515,50900.0
2010-06-07 14:10:00,99.31,99.38,99.23,99.27,79000.0,71.7443,71.7949,71.6865,71.7154,79000.0
2010-06-07 14:15:00,99.26,99.29,99.14,99.18,68200.0,71.7082,71.7299,71.6215,71.6504,68200.0
2010-06-07 14:20:00,99.19,99.28,99.06,99.08,134300.0,71.6576,71.7226,71.5637,71.5782,134300.0
2010-06-07 14:25:00,99.08,99.26,99.08,99.26,46300.0,71.5782,71.7082,71.5782,71.7082,46300.0
2010-06-07 14:30:00,99.25,99.32,99.09,99.1,235100.0,71.701,71.7515,71.5854,71.5926,235100.0
2010-06-07 14:35:00,99.11,99.17,99.04,99.1,120700.0,71.5998,71.6432,71.5493,71.5926,120700.0
2010-06-07 14:40:00,99.09,99.1,98.96,99.02,157100.0,71.5854,71.5926,71.4915,71.5348,157100.0
2010-06-07 14:45:00,99.02,99.04,98.8,98.96,235200.0,71.5348,71.5493,71.3759,71.4915,235200.0
2010-06-07 14:50:00,98.95,98.99,98.86,98.93,186300.0,71.4842,71.5131,71.4192,71.4698,186300.0
2010-06-07 14:55:00,98.92,99.02,98.87,98.97,57600.0,71.4626,71.5348,71.4265,71.4987,57600.0
2010-06-07 15:00:00,98.97,99.14,98.97,99.06,147200.0,71.4987,71.6215,71.4987,71.5637,147200.0
2010-06-07 15:05:00,99.08,99.27,99.06,99.21,367000.0,71.5782,71.7154,71.5637,71.6721,367000.0
2010-06-07 15:10:00,99.19,99.22,98.98,99.03,212900.0,71.6576,71.6793,71.5059,71.542,212900.0
2010-06-07 15:15:00,99.04,99.08,98.76,98.82,284100.0,71.5493,71.5782,71.347,71.3903,284100.0
2010-06-07 15:20:00,98.82,98.83,98.66,98.7,484100.0,71.3903,71.3976,71.2747,71.3036,484100.0
2010-06-07 15:25:00,98.69,98.74,98.47,98.49,322800.0,71.2964,71.3325,71.1375,71.1519,322800.0
2010-06-07 15:30:00,98.47,98.6,98.44,98.6,280500.0,71.1375,71.2314,71.1158,71.2314,280500.0
2010-06-07 15:35:00,98.61,98.75,98.61,98.66,163400.0,71.2386,71.3398,71.2386,71.2747,163400.0
2010-06-07 15:40:00,98.67,98.68,98.31,98.43,359700.0,71.282,71.2892,71.0219,71.1086,359700.0
2010-06-07 15:45:00,98.44,98.53,98.41,98.45,200300.0,71.1158,71.1808,71.0941,71.123,200300.0
2010-06-07 15:50:00,98.46,98.6,98.39,98.45,232800.0,71.1303,71.2314,71.0797,71.123,232800.0
2010-06-07 15:55:00,98.44,98.5,98.2,98.27,359700.0,71.1158,71.1592,70.9424,70.993,359700.0
2010-06-08 09:30:00,98.36,98.63,98.26,98.63,428700.0,71.058,71.2531,70.9858,71.2531,428700.0
2010-06-08 09:35:00,98.62,98.75,98.54,98.64,377200.0,71.2458,71.3398,71.1881,71.2603,377200.0
2010-06-08 09:40:00,98.65,98.66,98.47,98.49,249900.0,71.2675,71.2747,71.1375,71.1519,249900.0
2010-06-08 09:45:00,98.47,98.56,98.37,98.49,727800.0,71.1375,71.2025,71.0652,71.1519,727800.0
2010-06-08 09:50:00,98.46,98.46,98.08,98.22,587400.0,71.1303,71.1303,70.8557,70.9569,587400.0
2010-06-08 09:55:00,98.23,98.29,98.01,98.17,388300.0,70.9641,71.0074,70.8052,70.9208,388300.0
2010-06-08 10:00:00,98.19,98.51,98.15,98.5,487700.0,70.9352,71.1664,70.9063,71.1592,487700.0
2010-06-08 10:05:00,98.5,98.62,98.42,98.61,611300.0,71.1592,71.2458,71.1014,71.2386,611300.0
2010-06-08 10:10:00,98.63,98.64,98.36,98.43,461000.0,71.2531,71.2603,71.058,71.1086,461000.0
2010-06-08 10:15:00,98.4,98.41,98.08,98.12,336000.0,71.0869,71.0941,70.8557,70.8846,336000.0
2010-06-08 10:20:00,98.12,98.26,98.03,98.14,356900.0,70.8846,70.9858,70.8196,70.8991,356900.0
2010-06-08 10:25:00,98.13,98.31,98.0,98.3,574500.0,70.8919,71.0219,70.7979,71.0147,574500.0
2010-06-08 10:30:00,98.31,98.35,98.12,98.14,437200.0,71.0219,71.0508,70.8846,70.8991,437200.0
2010-06-08 10:35:00,98.15,98.23,98.02,98.04,347800.0,70.9063,70.9641,70.8124,70.8268,347800.0
2010-06-08 10:40:00,98.02,98.04,97.83,97.9,571400.0,70.8124,70.8268,70.6751,70.7257,571400.0
2010-06-08 10:45:00,97.91,97.97,97.7,97.95,422100.0,70.7329,70.7763,70.5812,70.7618,422100.0
2010-06-08 10:50:00,97.95,98.09,97.81,98.02,376000.0,70.7618,70.863,70.6607,70.8124,376000.0
2010-06-08 10:55:00,98.02,98.24,97.98,98.2,193500.0,70.8124,70.9713,70.7835,70.9424,193500.0
2010-06-08 11:00:00,98.2,98.28,98.09,98.15,220700.0,70.9424,71.0002,70.863,70.9063,220700.0
2010-06-08 11:05:00,98.15,98.23,97.83,98.0,475100.0,70.9063,70.9641,70.6751,70.7979,475100.0
2010-06-08 11:10:00,98.01,98.09,97.76,97.92,587300.0,70.8052,70.863,70.6246,70.7401,587300.0
2010-06-08 11:15:00,97.91,98.2,97.89,98.16,427900.0,70.7329,70.9424,70.7185,70.9135,427900.0
2010-06-08 11:20:00,98.16,98.64,98.16,98.55,515000.0,70.9135,71.2603,70.9135,71.1953,515000.0
2010-06-08 11:25:00,98.56,98.68,98.39,98.45,332600.0,71.2025,71.2892,71.0797,71.123,332600.0
2010-06-08 11:30:00,98.45,98.72,98.43,98.7,348700.0,71.123,71.3181,71.1086,71.3036,348700.0
2010-06-08 11:35:00,98.71,98.78,98.58,98.72,445800.0,71.3109,71.3614,71.2169,71.3181,445800.0
2010-06-08 11:40:00,98.71,98.71,98.51,98.58,346500.0,71.3109,71.3109,71.1664,71.2169,346500.0
2010-06-08 11:45:00,98.58,98.86,98.55,98.84,261900.0,71.2169,71.4192,71.1953,71.4048,261900.0
2010-06-08 11:50:00,98.85,99.02,98.85,98.96,566900.0,71.412,71.5348,71.412,71.4915,566900.0
2010-06-08 11:55:00,98.95,99.12,98.9,98.94,287800.0,71.4842,71.6071,71.4481,71.477,287800.0
2010-06-08 12:00:00,98.96,99.04,98.83,98.86,244200.0,71.4915,71.5493,71.3976,71.4192,244200.0
2010-06-08 12:05:00,98.87,98.94,98.78,98.83,187100.0,71.4265,71.477,71.3614,71.3976,187100.0
2010-06-08 12:10:00,98.83,98.87,98.77,98.84,162500.0,71.3976,71.4265,71.3542,71.4048,162500.0
2010-06-08 12:15:00,98.83,98.83,98.67,98.79,149200.0,71.3976,71.3976,71.282,71.3687,149200.0
2010-06-08 12:20:00,98.78,98.78,98.62,98.65,103000.0,71.3614,71.3614,71.2458,71.2675,103000.0
2010-06-08 12:25:00,98.64,98.72,98.63,98.68,63900.0,71.2603,71.3181,71.2531,71.2892,63900.0
2010-06-08 12:30:00,98.67,98.79,98.65,98.76,100900.0,71.282,71.3687,71.2675,71.347,100900.0
2010-06-08 12:35:00,98.76,98.78,98.68,98.77,112700.0,71.347,71.3614,71.2892,71.3542,112700.0
2010-06-08 12:40:00,98.77,98.91,98.77,98.82,116500.0,71.3542,71.4553,71.3542,71.3903,116500.0
2010-06-08 12:45:00,98.8,98.89,98.7,98.82,183400.0,71.3759,71.4409,71.3036,71.3903,183400.0
2010-06-08 12:50:00,98.82,98.98,98.82,98.97,91800.0,71.3903,71.5059,71.3903,71.4987,91800.0
2010-06-08 12:55:00,98.97,99.04,98.91,99.0,164800.0,71.4987,71.5493,71.4553,71.5204,164800.0
2010-06-08 13:00:00,98.98,99.07,98.95,98.95,225300.0,71.5059,71.5709,71.4842,71.4842,225300.0
2010-06-08 13:05:00,98.95,98.95,98.8,98.87,102700.0,71.4842,71.4842,71.3759,71.4265,102700.0
2010-06-08 13:10:00,98.85,98.87,98.69,98.71,125700.0,71.412,71.4265,71.2964,71.3109,125700.0
2010-06-08 13:15:00,98.7,98.76,98.66,98.73,60100.0,71.3036,71.347,71.2747,71.3253,60100.0
2010-06-08 13:20:00,98.76,98.77,98.57,98.58,117600.0,71.347,71.3542,71.2097,71.2169,117600.0
2010-06-08 13:25:00,98.56,98.7,98.56,98.59,117800.0,71.2025,71.3036,71.2025,71.2242,117800.0
2010-06-08 13:30:00,98.6,98.65,98.23,98.26,312500.0,71.2314,71.2675,70.9641,70.9858,312500.0
2010-06-08 13:35:00,98.25,98.34,98.21,98.32,382200.0,70.9785,71.0436,70.9496,71.0291,382200.0
2010-06-08 13:40:00,98.32,98.43,98.24,98.4,198400.0,71.0291,71.1086,70.9713,71.0869,198400.0
2010-06-08 13:45:00,98.4,98.43,98.1,98.11,155800.0,71.0869,71.1086,70.8702,70.8774,155800.0
2010-06-08 13:50:00,98.12,98.18,98.01,98.06,324900.0,70.8846,70.928,70.8052,70.8413,324900.0
2010-06-08 13:55:00,98.06,98.33,98.0,98.32,174500.0,70.8413,71.0363,70.7979,71.0291,174500.0
2010-06-08 14:00:00,98.32,98.42,98.29,98.38,187000.0,71.0291,71.1014,71.0074,71.0725,187000.0
2010-06-08 14:05:00,98.4,98.41,98.24,98.27,99700.0,71.0869,71.0941,70.9713,70.993,99700.0
2010-06-08 14:10:00,98.27,98.29,98.11,98.22,201700.0,70.993,71.0074,70.8774,70.9569,201700.0
2010-06-08 14:15:00,98.24,98.48,98.16,98.48,214900.0,70.9713,71.1447,70.9135,71.1447,214900.0
2010-06-08 14:20:00,98.49,98.79,98.47,98.79,247500.0,71.1519,71.3687,71.1375,71.3687,247500.0
2010-06-08 14:25:00,98.79,98.87,98.67,98.69,298900.0,71.3687,71.4265,71.282,71.2964,298900.0
2010-06-08 14:30:00,98.69,99.01,98.68,98.89,427600.0,71.2964,71.5276,71.2892,71.4409,427600.0
2010-06-08 14:35:00,98.89,99.02,98.83,98.84,291600.0,71.4409,71.5348,71.3976,71.4048,291600.0
2010-06-08 14:40:00,98.82,99.1,98.79,99.04,267400.0,71.3903,71.5926,71.3687,71.5493,267400.0
2010-06-08 14:45:00,99.04,99.07,98.87,98.92,358800.0,71.5493,71.5709,71.4265,71.4626,358800.0
2010-06-08 14:50:00,98.94,98.94,98.7,98.72,275900.0,71.477,71.477,71.3036,71.3181,275900.0
2010-06-08 14:55:00,98.72,98.85,98.57,98.64,264200.0,71.3181,71.412,71.2097,71.2603,264200.0
2010-06-08 15:00:00,98.65,98.8,98.52,98.76,228400.0,71.2675,71.3759,71.1736,71.347,228400.0
2010-06-08 15:05:00,98.77,98.85,98.69,98.77,218300.0,71.3542,71.412,71.2964,71.3542,218300.0
2010-06-08 15:10:00,98.78,98.84,98.61,98.66,225200.0,71.3614,71.4048,71.2386,71.2747,225200.0
2010-06-08 15:15:00,98.65,98.67,98.44,98.55,370000.0,71.2675,71.282,71.1158,71.1953,370000.0
2010-06-08 15:20:00,98.55,98.86,98.55,98.79,142000.0,71.1953,71.4192,71.1953,71.3687,142000.0
2010-06-08 15:25:00,98.79,99.18,98.75,99.18,452600.0,71.3687,71.6504,71.3398,71.6504,452600.0
2010-06-08 15:30:00,99.17,99.33,99.08,99.1,437800.0,71.6432,71.7588,71.5782,71.5926,437800.0
2010-06-08 15:35:00,99.12,99.44,99.08,99.44,528200.0,71.6071,71.8382,71.5782,71.8382,528200.0
2010-06-08 15:40:00,99.44,99.53,99.23,99.51,494200.0,71.8382,71.9033,71.6865,71.8888,494200.0
2010-06-08 15:45:00,99.5,99.51,99.29,99.38,455200.0,71.8816,71.8888,71.7299,71.7949,455200.0
2010-06-08 15:50:00,99.36,99.67,99.36,99.48,497000.0,71.7804,72.0044,71.7804,71.8671,497000.0
2010-06-08 15:55:00,99.48,99.62,99.34,99.46,401200.0,71.8671,71.9683,71.766,71.8527,401200.0
2010-06-09 09:30:00,99.97,100.12,99.96,100.07,529900.0,72.2211,72.3295,72.2139,72.2934,529900.0
2010-06-09 09:35:00,100.06,100.1,99.87,99.91,385300.0,72.2861,72.315,72.1489,72.1778,385300.0
2010-06-09 09:40:00,99.9,100.0,99.84,99.86,555400.0,72.1706,72.2428,72.1272,72.1417,555400.0
2010-06-09 09:45:00,99.85,99.86,99.68,99.8,312200.0,72.1344,72.1417,72.0116,72.0983,312200.0
2010-06-09 09:50:00,99.8,99.91,99.76,99.77,184400.0,72.0983,72.1778,72.0694,72.0766,184400.0
2010-06-09 09:55:00,99.78,99.97,99.78,99.92,465900.0,72.0839,72.2211,72.0839,72.185,465900.0
2010-06-09 10:00:00,99.92,100.03,99.72,99.86,255100.0,72.185,72.2645,72.0405,72.1417,255100.0
2010-06-09 10:05:00,99.85,99.97,99.68,99.71,243200.0,72.1344,72.2211,72.0116,72.0333,243200.0
2010-06-09 10:10:00,99.71,99.83,99.68,99.79,259600.0,72.0333,72.12,72.0116,72.0911,259600.0
2010-06-09 10:15:00,99.79,100.0,99.79,99.94,213000.0,72.0911,72.2428,72.0911,72.1995,213000.0
2010-06-09 10:20:00,99.93,100.04,99.93,100.01,133900.0,72.1922,72.2717,72.1922,72.25,133900.0
2010-06-09 10:25:00,100.03,100.04,99.96,100.0,99500.0,72.2645,72.2717,72.2139,72.2428,99500.0
2010-06-09 10:30:00,99.99,100.06,99.87,99.94,189400.0,72.2356,72.2861,72.1489,72.1995,189400.0
2010-06-09 10:35:00,99.94,99.98,99.75,99.78,145400.0,72.1995,72.2283,72.0622,72.0839,145400.0
2010-06-09 10:40:00,99.78,99.88,99.72,99.88,129300.0,72.0839,72.1561,72.0405,72.1561,129300.0
2010-06-09 10:45:00,99.88,100.13,99.88,100.05,221800.0,72.1561,72.3367,72.1561,72.2789,221800.0
2010-06-09 10:50:00,100.05,100.18,100.05,100.15,169100.0,72.2789,72.3728,72.2789,72.3512,169100.0
2010-06-09 10:55:00,100.14,100.22,100.05,100.22,146000.0,72.3439,72.4017,72.2789,72.4017,146000.0
2010-06-09 11:00:00,100.22,100.33,100.14,100.32,183200.0,72.4017,72.4812,72.3439,72.474,183200.0
2010-06-09 11:05:00,100.35,100.51,100.34,100.45,381100.0,72.4956,72.6112,72.4884,72.5679,381100.0
2010-06-09 11:10:00,100.46,100.52,100.35,100.38,231200.0,72.5751,72.6185,72.4956,72.5173,231200.0
2010-06-09 11:15:00,100.37,100.47,100.35,100.4,131200.0,72.5101,72.5823,72.4956,72.5318,131200.0
2010-06-09 11:20:00,100.38,100.52,100.38,100.45,122500.0,72.5173,72.6185,72.5173,72.5679,122500.0
2010-06-09 11:25:00,100.46,100.78,100.45,100.72,436000.0,72.5751,72.8063,72.5679,72.7629,436000.0
2010-06-09 11:30:00,100.71,100.73,100.67,100.69,81800.0,72.7557,72.7702,72.7268,72.7413,81800.0
2010-06-09 11:35:00,100.68,100.75,100.65,100.66,55900.0,72.734,72.7846,72.7124,72.7196,55900.0
2010-06-09 11:40:00,100.66,100.77,100.66,100.66,98900.0,72.7196,72.7991,72.7196,72.7196,98900.0
2010-06-09 11:45:00,100.66,100.7,100.6,100.63,89200.0,72.7196,72.7485,72.6763,72.6979,89200.0
2010-06-09 11:50:00,100.63,100.72,100.61,100.71,86300.0,72.6979,72.7629,72.6835,72.7557,86300.0
2010-06-09 11:55:00,100.7,100.76,100.63,100.66,102400.0,72.7485,72.7918,72.6979,72.7196,102400.0
2010-06-09 12:00:00,100.66,100.68,100.61,100.63,42400.0,72.7196,72.734,72.6835,72.6979,42400.0
2010-06-09 12:05:00,100.62,100.64,100.54,100.63,71400.0,72.6907,72.7051,72.6329,72.6979,71400.0
2010-06-09 12:10:00,100.63,100.67,100.6,100.62,38600.0,72.6979,72.7268,72.6763,72.6907,38600.0
2010-06-09 12:15:00,100.62,100.67,100.61,100.65,51600.0,72.6907,72.7268,72.6835,72.7124,51600.0
2010-06-09 12:20:00,100.64,100.71,100.64,100.69,16300.0,72.7051,72.7557,72.7051,72.7413,16300.0
2010-06-09 12:25:00,100.69,100.74,100.63,100.64,26100.0,72.7413,72.7774,72.6979,72.7051,26100.0
2010-06-09 12:30:00,100.64,100.65,100.54,100.54,27300.0,72.7051,72.7124,72.6329,72.6329,27300.0
2010-06-09 12:35:00,100.53,100.58,100.48,100.55,89100.0,72.6257,72.6618,72.5896,72.6401,89100.0
2010-06-09 12:40:00,100.55,100.58,100.46,100.47,37600.0,72.6401,72.6618,72.5751,72.5823,37600.0
2010-06-09 12:45:00,100.47,100.61,100.47,100.6,39400.0,72.5823,72.6835,72.5823,72.6763,39400.0
2010-06-09 12:50:00,100.6,100.65,100.54,100.57,74000.0,72.6763,72.7124,72.6329,72.6546,74000.0
2010-06-09 12:55:00,100.58,100.58,100.46,100.46,25200.0,72.6618,72.6618,72.5751,72.5751,25200.0
2010-06-09 13:00:00,100.45,100.49,100.38,100.4,164000.0,72.5679,72.5968,72.5173,72.5318,164000.0
2010-06-09 13:05:00,100.4,100.46,100.4,100.41,127800.0,72.5318,72.5751,72.5318,72.539,127800.0
2010-06-09 13:10:00,100.39,100.46,100.39,100.46,42600.0,72.5245,72.5751,72.5245,72.5751,42600.0
2010-06-09 13:15:00,100.46,100.56,100.41,100.54,32400.0,72.5751,72.6474,72.539,72.6329,32400.0
2010-06-09 13:20:00,100.54,100.6,100.47,100.55,72500.0,72.6329,72.6763,72.5823,72.6401,72500.0
2010-06-09 13:25:00,100.54,100.61,100.43,100.45,40300.0,72.6329,72.6835,72.5534,72.5679,40300.0
2010-06-09 13:30:00,100.44,100.48,100.29,100.29,167600.0,72.5607,72.5896,72.4523,72.4523,167600.0
2010-06-09 13:35:00,100.3,100.38,100.24,100.24,156100.0,72.4595,72.5173,72.4162,72.4162,156100.0
2010-06-09 13:40:00,100.23,100.34,100.18,100.32,94500.0,72.409,72.4884,72.3728,72.474,94500.0
2010-06-09 13:45:00,100.32,100.42,100.25,100.29,134500.0,72.474,72.5462,72.4234,72.4523,134500.0
2010-06-09 13:50:00,100.29,100.45,100.28,100.37,60000.0,72.4523,72.5679,72.4451,72.5101,60000.0
2010-06-09 13:55:00,100.38,100.43,100.23,100.39,179100.0,72.5173,72.5534,72.409,72.5245,179100.0
2010-06-09 14:00:00,100.4,100.45,100.16,100.21,205800.0,72.5318,72.5679,72.3584,72.3945,205800.0
2010-06-09 14:05:00,100.2,100.21,100.01,100.09,214800.0,72.3873,72.3945,72.25,72.3078,214800.0
2010-06-09 14:10:00,100.09,100.32,100.04,100.31,322900.0,72.3078,72.474,72.2717,72.4667,322900.0
2010-06-09 14:15:00,100.31,100.38,100.22,100.3,161300.0,72.4667,72.5173,72.4017,72.4595,161300.0
2010-06-09 14:20:00,100.31,100.31,100.12,100.24,130900.0,72.4667,72.4667,72.3295,72.4162,130900.0
2010-06-09 14:25:00,100.21,100.38,100.14,100.37,121400.0,72.3945,72.5173,72.3439,72.5101,121400.0
2010-06-09 14:30:00,100.36,100.42,100.19,100.21,117800.0,72.5029,72.5462,72.3801,72.3945,117800.0
2010-06-09 14:35:00,100.21,100.36,100.2,100.29,119000.0,72.3945,72.5029,72.3873,72.4523,119000.0
2010-06-09 14:40:00,100.28,100.28,100.1,100.16,103000.0,72.4451,72.4451,72.315,72.3584,103000.0
2010-06-09 14:45:00,100.15,100.26,99.93,100.0,158100.0,72.3512,72.4306,72.1922,72.2428,158100.0
2010-06-09 14:50:00,100.0,100.06,99.87,99.88,133100.0,72.2428,72.2861,72.1489,72.1561,133100.0
2010-06-09 14:55:00,99.88,99.91,99.59,99.61,243800.0,72.1561,72.1778,71.9466,71.961,243800.0
2010-06-09 15:00:00,99.61,99.78,99.54,99.68,249700.0,71.961,72.0839,71.9105,72.0116,249700.0
2010-06-09 15:05:00,99.69,99.8,99.62,99.74,118800.0,72.0188,72.0983,71.9683,72.055,118800.0
2010-06-09 15:10:00,99.73,99.73,99.38,99.48,174800.0,72.0477,72.0477,71.7949,71.8671,174800.0
2010-06-09 15:15:00,99.49,99.52,99.15,99.22,376600.0,71.8744,71.896,71.6287,71.6793,376600.0
2010-06-09 15:20:00,99.22,99.41,99.07,99.4,314700.0,71.6793,71.8166,71.5709,71.8093,314700.0
2010-06-09 15:25:00,99.4,99.55,99.39,99.5,300400.0,71.8093,71.9177,71.8021,71.8816,300400.0
2010-06-09 15:30:00,99.51,99.52,99.23,99.23,318500.0,71.8888,71.896,71.6865,71.6865,318500.0
2010-06-09 15:35:00,99.22,99.33,98.93,99.03,372400.0,71.6793,71.7588,71.4698,71.542,372400.0
2010-06-09 15:40:00,99.05,99.21,99.01,99.07,330900.0,71.5565,71.6721,71.5276,71.5709,330900.0
2010-06-09 15:45:00,99.08,99.15,98.88,99.05,285000.0,71.5782,71.6287,71.4337,71.5565,285000.0
2010-06-09 15:50:00,99.04,99.07,98.8,99.04,308000.0,71.5493,71.5709,71.3759,71.5493,308000.0
2010-06-09 15:55:00,99.03,99.27,98.87,99.13,327100.0,71.542,71.7154,71.4265,71.6143,327100.0
2010-06-10 09:30:00,100.64,100.94,100.6,100.93,540000.0,72.7051,72.9219,72.6763,72.9147,540000.0
2010-06-10 09:35:00,100.93,100.93,100.74,100.79,324000.0,72.9147,72.9147,72.7774,72.8135,324000.0
2010-06-10 09:40:00,100.77,100.87,100.67,100.87,265300.0,72.7991,72.8713,72.7268,72.8713,265300.0
2010-06-10 09:45:00,100.87,101.07,100.85,101.07,552100.0,72.8713,73.0158,72.8569,73.0158,552100.0
2010-06-10 09:50:00,101.07,101.46,101.07,101.34,398200.0,73.0158,73.2975,73.0158,73.2108,398200.0
2010-06-10 09:55:00,101.34,101.46,101.27,101.44,318400.0,73.2108,73.2975,73.1603,73.2831,318400.0
2010-06-10 10:00:00,101.46,101.65,101.45,101.5,375200.0,73.2975,73.4348,73.2903,73.3264,375200.0
2010-06-10 10:05:00,101.51,101.56,101.31,101.34,333800.0,73.3337,73.3698,73.1892,73.2108,333800.0
2010-06-10 10:10:00,101.34,101.37,101.25,101.34,166300.0,73.2108,73.2325,73.1458,73.2108,166300.0
2010-06-10 10:15:00,101.36,101.38,101.25,101.3,156600.0,73.2253,73.2397,73.1458,73.182,156600.0
2010-06-10 10:20:00,101.3,101.37,101.18,101.22,211600.0,73.182,73.2325,73.0953,73.1242,211600.0
2010-06-10 10:25:00,101.22,101.23,101.02,101.21,311500.0,73.1242,73.1314,72.9797,73.1169,311500.0
2010-06-10 10:30:00,101.23,101.37,101.21,101.34,153300.0,73.1314,73.2325,73.1169,73.2108,153300.0
2010-06-10 10:35:00,101.35,101.4,101.19,101.24,160000.0,73.2181,73.2542,73.1025,73.1386,160000.0
2010-06-10 10:40:00,101.24,101.36,101.19,101.35,149400.0,73.1386,73.2253,73.1025,73.2181,149400.0
2010-06-10 10:45:00,101.35,101.36,101.21,101.3,153800.0,73.2181,73.2253,73.1169,73.182,153800.0
2010-06-10 10:50:00,101.3,101.31,101.2,101.27,89000.0,73.182,73.1892,73.1097,73.1603,89000.0
2010-06-10 10:55:00,101.27,101.31,101.15,101.26,193100.0,73.1603,73.1892,73.0736,73.1531,193100.0
2010-06-10 11:00:00,101.25,101.45,101.24,101.42,211400.0,73.1458,73.2903,73.1386,73.2686,211400.0
2010-06-10 11:05:00,101.42,101.47,101.34,101.36,70800.0,73.2686,73.3048,73.2108,73.2253,70800.0
2010-06-10 11:10:00,101.36,101.45,101.36,101.41,181500.0,73.2253,73.2903,73.2253,73.2614,181500.0
2010-06-10 11:15:00,101.4,101.44,101.37,101.4,47300.0,73.2542,73.2831,73.2325,73.2542,47300.0
2010-06-10 11:20:00,101.39,101.43,101.37,101.39,45600.0,73.247,73.2759,73.2325,73.247,45600.0
2010-06-10 11:25:00,101.39,101.42,101.31,101.31,65300.0,73.247,73.2686,73.1892,73.1892,65300.0
2010-06-10 11:30:00,101.32,101.36,101.21,101.21,188500.0,73.1964,73.2253,73.1169,73.1169,188500.0
2010-06-10 11:35:00,101.21,101.26,101.13,101.22,240200.0,73.1169,73.1531,73.0591,73.1242,240200.0
2010-06-10 11:40:00,101.22,101.22,101.04,101.07,155600.0,73.1242,73.1242,72.9941,73.0158,155600.0
2010-06-10 11:45:00,101.05,101.09,100.98,101.03,148500.0,73.0013,73.0302,72.9508,72.9869,148500.0
2010-06-10 11:50:00,101.04,101.2,101.04,101.16,89100.0,72.9941,73.1097,72.9941,73.0808,89100.0
2010-06-10 11:55:00,101.18,101.23,101.12,101.19,128300.0,73.0953,73.1314,73.0519,73.1025,128300.0
2010-06-10 12:00:00,101.19,101.23,100.97,101.01,254500.0,73.1025,73.1314,72.9436,72.9724,254500.0
2010-06-10 12:05:00,101.01,101.01,100.83,100.86,225900.0,72.9724,72.9724,72.8424,72.8641,225900.0
2010-06-10 12:10:00,100.86,100.92,100.78,100.85,119500.0,72.8641,72.9074,72.8063,72.8569,119500.0
2010-06-10 12:15:00,100.85,101.0,100.84,100.88,151300.0,72.8569,72.9652,72.8496,72.8785,151300.0
2010-06-10 12:20:00,100.88,101.13,100.88,101.05,188800.0,72.8785,73.0591,72.8785,73.0013,188800.0
2010-06-10 12:25:00,101.06,101.12,101.0,101.11,156100.0,73.0086,73.0519,72.9652,73.0447,156100.0
2010-06-10 12:30:00,101.09,101.23,101.08,101.1,138700.0,73.0302,73.1314,73.023,73.0375,138700.0
2010-06-10 12:35:00,101.08,101.13,100.94,101.03,72200.0,73.023,73.0591,72.9219,72.9869,72200.0
2010-06-10 12:40:00,101.03,101.04,100.84,100.84,81000.0,72.9869,72.9941,72.8496,72.8496,81000.0
2010-06-10 12:45:00,100.82,100.89,100.7,100.81,156700.0,72.8352,72.8858,72.7485,72.828,156700.0
2010-06-10 12:50:00,100.81,101.01,100.81,100.95,85000.0,72.828,72.9724,72.828,72.9291,85000.0
2010-06-10 12:55:00,100.97,100.97,100.83,100.96,81000.0,72.9436,72.9436,72.8424,72.9363,81000.0
2010-06-10 13:00:00,100.96,100.97,100.73,100.75,87400.0,72.9363,72.9436,72.7702,72.7846,87400.0
2010-06-10 13:05:00,100.76,100.87,100.73,100.84,194900.0,72.7918,72.8713,72.7702,72.8496,194900.0
2010-06-10 13:10:00,100.83,101.01,100.81,100.98,100300.0,72.8424,72.9724,72.828,72.9508,100300.0
2010-06-10 13:15:00,101.0,101.0,100.76,100.84,142800.0,72.9652,72.9652,72.7918,72.8496,142800.0
2010-06-10 13:20:00,100.86,100.92,100.8,100.88,110500.0,72.8641,72.9074,72.8207,72.8785,110500.0
2010-06-10 13:25:00,100.88,101.1,100.86,101.02,115400.0,72.8785,73.0375,72.8641,72.9797,115400.0
2010-06-10 13:30:00,101.04,101.17,101.04,101.11,176100.0,72.9941,73.088,72.9941,73.0447,176100.0
2010-06-10 13:35:00,101.11,101.17,101.06,101.15,87700.0,73.0447,73.088,73.0086,73.0736,87700.0
2010-06-10 13:40:00,101.15,101.15,101.07,101.09,44700.0,73.0736,73.0736,73.0158,73.0302,44700.0
2010-06-10 13:45:00,101.08,101.3,101.08,101.29,114000.0,73.023,73.182,73.023,73.1747,114000.0
2010-06-10 13:50:00,101.29,101.32,101.17,101.24,177600.0,73.1747,73.1964,73.088,73.1386,177600.0
2010-06-10 13:55:00,101.23,101.24,101.17,101.19,73400.0,73.1314,73.1386,73.088,73.1025,73400.0
2010-06-10 14:00:00,101.18,101.21,101.11,101.13,54800.0,73.0953,73.1169,73.0447,73.0591,54800.0
2010-06-10 14:05:00,101.13,101.13,100.91,100.94,72200.0,73.0591,73.0591,72.9002,72.9219,72200.0
2010-06-10 14:10:00,100.96,101.0,100.92,100.95,35600.0,72.9363,72.9652,72.9074,72.9291,35600.0
2010-06-10 14:15:00,100.98,101.16,100.98,101.11,120200.0,72.9508,73.0808,72.9508,73.0447,120200.0
2010-06-10 14:20:00,101.11,101.24,101.1,101.16,113500.0,73.0447,73.1386,73.0375,73.0808,113500.0
2010-06-10 14:25:00,101.17,101.24,101.16,101.16,41100.0,73.088,73.1386,73.0808,73.0808,41100.0
2010-06-10 14:30:00,101.17,101.3,101.17,101.23,82300.0,73.088,73.182,73.088,73.1314,82300.0
2010-06-10 14:35:00,101.24,101.4,101.23,101.32,138200.0,73.1386,73.2542,73.1314,73.1964,138200.0
2010-06-10 14:40:00,101.33,101.56,101.33,101.55,183100.0,73.2036,73.3698,73.2036,73.3626,183100.0
2010-06-10 14:45:00,101.54,101.55,101.43,101.5,139400.0,73.3553,73.3626,73.2759,73.3264,139400.0
2010-06-10 14:50:00,101.51,101.53,101.42,101.45,78000.0,73.3337,73.3481,73.2686,73.2903,78000.0
2010-06-10 14:55:00,101.45,101.49,101.39,101.39,77500.0,73.2903,73.3192,73.247,73.247,77500.0
2010-06-10 15:00:00,101.38,101.49,101.3,101.3,286400.0,73.2397,73.3192,73.182,73.182,286400.0
2010-06-10 15:05:00,101.3,101.53,101.3,101.48,124900.0,73.182,73.3481,73.182,73.312,124900.0
2010-06-10 15:10:00,101.49,101.5,101.37,101.43,136100.0,73.3192,73.3264,73.2325,73.2759,136100.0
2010-06-10 15:15:00,101.42,101.72,101.39,101.71,247400.0,73.2686,73.4854,73.247,73.4781,247400.0
2010-06-10 15:20:00,101.7,101.88,101.68,101.75,358200.0,73.4709,73.601,73.4565,73.507,358200.0
2010-06-10 15:25:00,101.74,101.77,101.69,101.7,132500.0,73.4998,73.5215,73.4637,73.4709,132500.0
2010-06-10 15:30:00,101.71,101.83,101.65,101.73,173000.0,73.4781,73.5648,73.4348,73.4926,173000.0
2010-06-10 15:35:00,101.71,101.74,101.57,101.59,102300.0,73.4781,73.4998,73.377,73.3915,102300.0
2010-06-10 15:40:00,101.56,101.78,101.55,101.78,190300.0,73.3698,73.5287,73.3626,73.5287,190300.0
2010-06-10 15:45:00,101.77,101.77,101.65,101.71,155600.0,73.5215,73.5215,73.4348,73.4781,155600.0
2010-06-10 15:50:00,101.71,101.94,101.69,101.89,397500.0,73.4781,73.6443,73.4637,73.6082,397500.0
2010-06-10 15:55:00,101.89,101.98,101.82,101.86,434400.0,73.6082,73.6732,73.5576,73.5865,434400.0
2010-06-11 09:30:00,101.07,101.18,101.03,101.08,187700.0,73.0158,73.0953,72.9869,73.023,187700.0
2010-06-11 09:35:00,101.09,101.23,101.02,101.16,236700.0,73.0302,73.1314,72.9797,73.0808,236700.0
2010-06-11 09:40:00,101.15,101.3,101.11,101.25,429900.0,73.0736,73.182,73.0447,73.1458,429900.0
2010-06-11 09:45:00,101.26,101.31,101.14,101.2,208100.0,73.1531,73.1892,73.0664,73.1097,208100.0
2010-06-11 09:50:00,101.21,101.35,101.21,101.33,244300.0,73.1169,73.2181,73.1169,73.2036,244300.0
2010-06-11 09:55:00,101.32,101.64,101.31,101.62,276200.0,73.1964,73.4276,73.1892,73.4131,276200.0
2010-06-11 10:00:00,101.6,101.64,101.46,101.58,250800.0,73.3987,73.4276,73.2975,73.3842,250800.0
2010-06-11 10:05:00,101.58,101.94,101.5,101.85,387200.0,73.3842,73.6443,73.3264,73.5793,387200.0
2010-06-11 10:10:00,101.85,101.99,101.7,101.73,244600.0,73.5793,73.6804,73.4709,73.4926,244600.0
2010-06-11 10:15:00,101.72,101.78,101.68,101.75,138000.0,73.4854,73.5287,73.4565,73.507,138000.0
2010-06-11 10:20:00,101.74,101.92,101.69,101.83,209200.0,73.4998,73.6299,73.4637,73.5648,209200.0
2010-06-11 10:25:00,101.83,101.85,101.74,101.82,159600.0,73.5648,73.5793,73.4998,73.5576,159600.0
2010-06-11 10:30:00,101.83,101.96,101.75,101.81,164900.0,73.5648,73.6588,73.507,73.5504,164900.0
2010-06-11 10:35:00,101.8,101.83,101.75,101.78,114300.0,73.5432,73.5648,73.507,73.5287,114300.0
2010-06-11 10:40:00,101.79,101.91,101.76,101.8,86700.0,73.5359,73.6226,73.5143,73.5432,86700.0
2010-06-11 10:45:00,101.82,101.88,101.77,101.86,41500.0,73.5576,73.601,73.5215,73.5865,41500.0
2010-06-11 10:50:00,101.86,101.88,101.56,101.61,203800.0,73.5865,73.601,73.3698,73.4059,203800.0
2010-06-11 10:55:00,101.61,101.65,101.54,101.59,96600.0,73.4059,73.4348,73.3553,73.3915,96600.0
2010-06-11 11:00:00,101.59,101.62,101.51,101.57,98200.0,73.3915,73.4131,73.3337,73.377,98200.0
2010-06-11 11:05:00,101.56,101.57,101.43,101.48,196600.0,73.3698,73.377,73.2759,73.312,196600.0
2010-06-11 11:10:00,101.48,101.52,101.39,101.42,113200.0,73.312,73.3409,73.247,73.2686,113200.0
2010-06-11 11:15:00,101.4,101.42,101.26,101.4,202400.0,73.2542,73.2686,73.1531,73.2542,202400.0
2010-06-11 11:20:00,101.4,101.49,101.36,101.44,96600.0,73.2542,73.3192,73.2253,73.2831,96600.0
2010-06-11 11:25:00,101.44,101.55,101.42,101.47,93200.0,73.2831,73.3626,73.2686,73.3048,93200.0
2010-06-11 11:30:00,101.48,101.61,101.48,101.61,69600.0,73.312,73.4059,73.312,73.4059,69600.0
2010-06-11 11:35:00,101.61,101.62,101.5,101.5,62600.0,73.4059,73.4131,73.3264,73.3264,62600.0
2010-06-11 11:40:00,101.49,101.51,101.4,101.43,66500.0,73.3192,73.3337,73.2542,73.2759,66500.0
2010-06-11 11:45:00,101.43,101.54,101.4,101.53,39300.0,73.2759,73.3553,73.2542,73.3481,39300.0
2010-06-11 11:50:00,101.53,101.69,101.52,101.65,66600.0,73.3481,73.4637,73.3409,73.4348,66600.0
2010-06-11 11:55:00,101.64,101.74,101.59,101.72,159800.0,73.4276,73.4998,73.3915,73.4854,159800.0
2010-06-11 12:00:00,101.72,101.76,101.62,101.64,43000.0,73.4854,73.5143,73.4131,73.4276,43000.0
2010-06-11 12:05:00,101.65,101.7,101.61,101.68,42700.0,73.4348,73.4709,73.4059,73.4565,42700.0
2010-06-11 12:10:00,101.7,101.73,101.56,101.69,84100.0,73.4709,73.4926,73.3698,73.4637,84100.0
2010-06-11 12:15:00,101.7,101.74,101.63,101.65,34300.0,73.4709,73.4998,73.4204,73.4348,34300.0
2010-06-11 12:20:00,101.64,101.64,101.5,101.51,40300.0,73.4276,73.4276,73.3264,73.3337,40300.0
2010-06-11 12:25:00,101.51,101.51,101.43,101.51,54400.0,73.3337,73.3337,73.2759,73.3337,54400.0
2010-06-11 12:30:00,101.52,101.52,101.35,101.48,79600.0,73.3409,73.3409,73.2181,73.312,79600.0
2010-06-11 12:35:00,101.47,101.55,101.44,101.47,26600.0,73.3048,73.3626,73.2831,73.3048,26600.0
2010-06-11 12:40:00,101.48,101.67,101.45,101.56,55800.0,73.312,73.4493,73.2903,73.3698,55800.0
2010-06-11 12:45:00,101.59,101.68,101.57,101.66,50000.0,73.3915,73.4565,73.377,73.442,50000.0
2010-06-11 12:50:00,101.64,101.66,101.57,101.57,37400.0,73.4276,73.442,73.377,73.377,37400.0
2010-06-11 12:55:00,101.55,101.6,101.51,101.55,56400.0,73.3626,73.3987,73.3337,73.3626,56400.0
2010-06-11 13:00:00,101.55,101.66,101.55,101.65,52400.0,73.3626,73.442,73.3626,73.4348,52400.0
2010-06-11 13:05:00,101.65,101.82,101.65,101.77,45900.0,73.4348,73.5576,73.4348,73.5215,45900.0
2010-06-11 13:10:00,101.77,101.85,101.75,101.82,59000.0,73.5215,73.5793,73.507,73.5576,59000.0
2010-06-11 13:15:00,101.83,101.87,101.78,101.78,32100.0,73.5648,73.5937,73.5287,73.5287,32100.0
2010-06-11 13:20:00,101.77,101.78,101.68,101.68,65400.0,73.5215,73.5287,73.4565,73.4565,65400.0
2010-06-11 13:25:00,101.69,101.77,101.66,101.69,52000.0,73.4637,73.5215,73.442,73.4637,52000.0
2010-06-11 13:30:00,101.69,101.74,101.63,101.63,31500.0,73.4637,73.4998,73.4204,73.4204,31500.0
2010-06-11 13:35:00,101.63,101.74,101.61,101.71,96200.0,73.4204,73.4998,73.4059,73.4781,96200.0
2010-06-11 13:40:00,101.71,101.71,101.58,101.6,50100.0,73.4781,73.4781,73.3842,73.3987,50100.0
2010-06-11 13:45:00,101.59,101.62,101.46,101.47,92000.0,73.3915,73.4131,73.2975,73.3048,92000.0
2010-06-11 13:50:00,101.47,101.49,101.42,101.45,77600.0,73.3048,73.3192,73.2686,73.2903,77600.0
2010-06-11 13:55:00,101.45,101.57,101.45,101.48,32200.0,73.2903,73.377,73.2903,73.312,32200.0
2010-06-11 14:00:00,101.48,101.64,101.43,101.6,43000.0,73.312,73.4276,73.2759,73.3987,43000.0
2010-06-11 14:05:00,101.6,101.64,101.54,101.58,36900.0,73.3987,73.4276,73.3553,73.3842,36900.0
2010-06-11 14:10:00,101.59,101.62,101.46,101.49,42400.0,73.3915,73.4131,73.2975,73.3192,42400.0
2010-06-11 14:15:00,101.49,101.53,101.3,101.31,124800.0,73.3192,73.3481,73.182,73.1892,124800.0
2010-06-11 14:20:00,101.32,101.38,101.26,101.31,79500.0,73.1964,73.2397,73.1531,73.1892,79500.0
2010-06-11 14:25:00,101.32,101.4,101.27,101.4,70500.0,73.1964,73.2542,73.1603,73.2542,70500.0
2010-06-11 14:30:00,101.39,101.48,101.36,101.43,36000.0,73.247,73.312,73.2253,73.2759,36000.0
2010-06-11 14:35:00,101.44,101.46,101.37,101.38,65600.0,73.2831,73.2975,73.2325,73.2397,65600.0
2010-06-11 14:40:00,101.37,101.47,101.37,101.47,17600.0,73.2325,73.3048,73.2325,73.3048,17600.0
2010-06-11 14:45:00,101.47,101.68,101.47,101.61,101400.0,73.3048,73.4565,73.3048,73.4059,101400.0
2010-06-11 14:50:00,101.62,101.68,101.59,101.6,35400.0,73.4131,73.4565,73.3915,73.3987,35400.0
2010-06-11 14:55:00,101.6,101.61,101.53,101.54,44200.0,73.3987,73.4059,73.3481,73.3553,44200.0
2010-06-11 15:00:00,101.55,101.71,101.55,101.66,48100.0,73.3626,73.4781,73.3626,73.442,48100.0
2010-06-11 15:05:00,101.66,101.67,101.51,101.54,92100.0,73.442,73.4493,73.3337,73.3553,92100.0
2010-06-11 15:10:00,101.52,101.56,101.45,101.52,43700.0,73.3409,73.3698,73.2903,73.3409,43700.0
2010-06-11 15:15:00,101.54,101.65,101.54,101.57,52300.0,73.3553,73.4348,73.3553,73.377,52300.0
2010-06-11 15:20:00,101.58,101.59,101.51,101.56,89500.0,73.3842,73.3915,73.3337,73.3698,89500.0
2010-06-11 15:25:00,101.6,101.79,101.59,101.68,101800.0,73.3987,73.5359,73.3915,73.4565,101800.0
2010-06-11 15:30:00,101.67,101.82,101.64,101.78,74400.0,73.4493,73.5576,73.4276,73.5287,74400.0
2010-06-11 15:35:00,101.78,101.93,101.75,101.93,112500.0,73.5287,73.6371,73.507,73.6371,112500.0
2010-06-11 15:40:00,101.93,102.12,101.93,102.08,316800.0,73.6371,73.7743,73.6371,73.7454,316800.0
2010-06-11 15:45:00,102.06,102.33,102.02,102.28,274400.0,73.731,73.9261,73.7021,73.8899,274400.0
2010-06-11 15:50:00,102.27,102.29,102.08,102.27,327600.0,73.8827,73.8972,73.7454,73.8827,327600.0
2010-06-11 15:55:00,102.26,102.35,102.22,102.3,325200.0,73.8755,73.9405,73.8466,73.9044,325200.0
2010-06-14 09:30:00,102.99,103.05,102.93,102.94,207700.0,74.4029,74.4462,74.3595,74.3667,207700.0
2010-06-14 09:35:00,102.93,102.96,102.73,102.79,278700.0,74.3595,74.3812,74.215,74.2584,278700.0
2010-06-14 09:40:00,102.76,102.93,102.75,102.77,284200.0,74.2367,74.3595,74.2295,74.2439,284200.0
2010-06-14 09:45:00,102.76,102.96,102.73,102.94,113300.0,74.2367,74.3812,74.215,74.3667,113300.0
2010-06-14 09:50:00,102.96,102.97,102.7,102.7,103400.0,74.3812,74.3884,74.1934,74.1934,103400.0
2010-06-14 09:55:00,102.71,102.83,102.66,102.79,194800.0,74.2006,74.2873,74.1645,74.2584,194800.0
2010-06-14 10:00:00,102.79,102.91,102.77,102.83,76500.0,74.2584,74.3451,74.2439,74.2873,76500.0
2010-06-14 10:05:00,102.86,102.91,102.73,102.75,111500.0,74.3089,74.3451,74.215,74.2295,111500.0
2010-06-14 10:10:00,102.75,103.02,102.75,102.93,130700.0,74.2295,74.4245,74.2295,74.3595,130700.0
2010-06-14 10:15:00,102.94,103.13,102.93,103.13,152600.0,74.3667,74.504,74.3595,74.504,152600.0
2010-06-14 10:20:00,103.13,103.16,103.07,103.09,81100.0,74.504,74.5257,74.4606,74.4751,81100.0
2010-06-14 10:25:00,103.1,103.12,103.04,103.11,55200.0,74.4823,74.4968,74.439,74.4895,55200.0
2010-06-14 10:30:00,103.12,103.14,102.98,103.01,246500.0,74.4968,74.5112,74.3956,74.4173,246500.0
2010-06-14 10:35:00,103.01,103.04,102.96,103.02,71700.0,74.4173,74.439,74.3812,74.4245,71700.0
2010-06-14 10:40:00,103.02,103.1,102.9,102.9,113700.0,74.4245,74.4823,74.3378,74.3378,113700.0
2010-06-14 10:45:00,102.91,103.03,102.89,102.99,96000.0,74.3451,74.4318,74.3306,74.4029,96000.0
2010-06-14 10:50:00,103.0,103.06,102.98,103.01,57700.0,74.4101,74.4534,74.3956,74.4173,57700.0
2010-06-14 10:55:00,103.03,103.19,103.02,103.17,78100.0,74.4318,74.5473,74.4245,74.5329,78100.0
2010-06-14 11:00:00,103.17,103.21,103.09,103.19,83100.0,74.5329,74.5618,74.4751,74.5473,83100.0
2010-06-14 11:05:00,103.19,103.33,103.18,103.33,197000.0,74.5473,74.6485,74.5401,74.6485,197000.0
2010-06-14 11:10:00,103.34,103.35,103.26,103.32,155100.0,74.6557,74.6629,74.5979,74.6413,155100.0
2010-06-14 11:15:00,103.32,103.32,103.22,103.3,100000.0,74.6413,74.6413,74.569,74.6268,100000.0
2010-06-14 11:20:00,103.32,103.49,103.32,103.42,130200.0,74.6413,74.7641,74.6413,74.7135,130200.0
2010-06-14 11:25:00,103.4,103.4,103.26,103.26,68400.0,74.6991,74.6991,74.5979,74.5979,68400.0
2010-06-14 11:30:00,103.26,103.31,103.23,103.3,73000.0,74.5979,74.634,74.5762,74.6268,73000.0
2010-06-14 11:35:00,103.3,103.31,103.18,103.2,70800.0,74.6268,74.634,74.5401,74.5546,70800.0
2010-06-14 11:40:00,103.18,103.31,103.18,103.27,41600.0,74.5401,74.634,74.5401,74.6051,41600.0
2010-06-14 11:45:00,103.28,103.31,103.23,103.24,64000.0,74.6124,74.634,74.5762,74.5835,64000.0
2010-06-14 11:50:00,103.26,103.32,103.21,103.22,25800.0,74.5979,74.6413,74.5618,74.569,25800.0
2010-06-14 11:55:00,103.24,103.27,103.19,103.2,39500.0,74.5835,74.6051,74.5473,74.5546,39500.0
2010-06-14 12:00:00,103.2,103.34,103.16,103.28,45400.0,74.5546,74.6557,74.5257,74.6124,45400.0
2010-06-14 12:05:00,103.28,103.3,103.21,103.25,35900.0,74.6124,74.6268,74.5618,74.5907,35900.0
2010-06-14 12:10:00,103.28,103.32,103.22,103.28,28200.0,74.6124,74.6413,74.569,74.6124,28200.0
2010-06-14 12:15:00,103.28,103.29,103.12,103.14,66000.0,74.6124,74.6196,74.4968,74.5112,66000.0
2010-06-14 12:20:00,103.12,103.23,103.12,103.19,21400.0,74.4968,74.5762,74.4968,74.5473,21400.0
2010-06-14 12:25:00,103.18,103.2,103.13,103.2,22600.0,74.5401,74.5546,74.504,74.5546,22600.0
2010-06-14 12:30:00,103.2,103.26,103.18,103.23,22700.0,74.5546,74.5979,74.5401,74.5762,22700.0
2010-06-14 12:35:00,103.22,103.28,103.15,103.15,43300.0,74.569,74.6124,74.5184,74.5184,43300.0
2010-06-14 12:40:00,103.14,103.22,103.13,103.2,18200.0,74.5112,74.569,74.504,74.5546,18200.0
2010-06-14 12:45:00,103.19,103.25,103.08,103.1,36500.0,74.5473,74.5907,74.4679,74.4823,36500.0
2010-06-14 12:50:00,103.1,103.1,103.01,103.08,32700.0,74.4823,74.4823,74.4173,74.4679,32700.0
2010-06-14 12:55:00,103.09,103.1,102.92,102.93,64300.0,74.4751,74.4823,74.3523,74.3595,64300.0
2010-06-14 13:00:00,102.93,103.03,102.92,103.02,33500.0,74.3595,74.4318,74.3523,74.4245,33500.0
2010-06-14 13:05:00,103.02,103.04,102.78,102.88,356100.0,74.4245,74.439,74.2511,74.3234,356100.0
2010-06-14 13:10:00,102.86,102.96,102.71,102.89,120900.0,74.3089,74.3812,74.2006,74.3306,120900.0
2010-06-14 13:15:00,102.89,102.97,102.82,102.92,122200.0,74.3306,74.3884,74.28,74.3523,122200.0
2010-06-14 13:20:00,102.94,103.01,102.89,102.97,101700.0,74.3667,74.4173,74.3306,74.3884,101700.0
2010-06-14 13:25:00,102.97,102.99,102.89,102.91,55000.0,74.3884,74.4029,74.3306,74.3451,55000.0
2010-06-14 13:30:00,102.91,102.97,102.91,102.96,83600.0,74.3451,74.3884,74.3451,74.3812,83600.0
2010-06-14 13:35:00,102.95,103.11,102.94,103.08,88900.0,74.374,74.4895,74.3667,74.4679,88900.0
2010-06-14 13:40:00,103.08,103.12,103.04,103.06,61300.0,74.4679,74.4968,74.439,74.4534,61300.0
2010-06-14 13:45:00,103.05,103.09,102.92,102.92,89300.0,74.4462,74.4751,74.3523,74.3523,89300.0
2010-06-14 13:50:00,102.91,102.94,102.8,102.81,140500.0,74.3451,74.3667,74.2656,74.2728,140500.0
2010-06-14 13:55:00,102.82,102.87,102.64,102.64,140300.0,74.28,74.3162,74.15,74.15,140300.0
2010-06-14 14:00:00,102.65,102.67,102.53,102.58,201800.0,74.1572,74.1717,74.0705,74.1067,201800.0
2010-06-14 14:05:00,102.58,102.67,102.47,102.61,159500.0,74.1067,74.1717,74.0272,74.1283,159500.0
2010-06-14 14:10:00,102.62,102.73,102.62,102.64,141100.0,74.1356,74.215,74.1356,74.15,141100.0
2010-06-14 14:15:00,102.65,102.67,102.39,102.51,129000.0,74.1572,74.1717,73.9694,74.0561,129000.0
2010-06-14 14:20:00,102.51,102.66,102.43,102.64,128700.0,74.0561,74.1645,73.9983,74.15,128700.0
2010-06-14 14:25:00,102.63,102.69,102.55,102.69,74800.0,74.1428,74.1861,74.085,74.1861,74800.0
2010-06-14 14:30:00,102.69,102.69,102.44,102.53,63400.0,74.1861,74.1861,74.0055,74.0705,63400.0
2010-06-14 14:35:00,102.53,102.58,102.43,102.5,187800.0,74.0705,74.1067,73.9983,74.0489,187800.0
2010-06-14 14:40:00,102.49,102.62,102.41,102.58,76000.0,74.0416,74.1356,73.9838,74.1067,76000.0
2010-06-14 14:45:00,102.6,102.73,102.58,102.68,106700.0,74.1211,74.215,74.1067,74.1789,106700.0
2010-06-14 14:50:00,102.68,102.82,102.65,102.79,62000.0,74.1789,74.28,74.1572,74.2584,62000.0
2010-06-14 14:55:00,102.78,102.79,102.7,102.78,123900.0,74.2511,74.2584,74.1934,74.2511,123900.0
2010-06-14 15:00:00,102.77,102.84,102.6,102.6,127600.0,74.2439,74.2945,74.1211,74.1211,127600.0
2010-06-14 15:05:00,102.61,102.82,102.58,102.79,118900.0,74.1283,74.28,74.1067,74.2584,118900.0
2010-06-14 15:10:00,102.78,102.78,102.7,102.71,48400.0,74.2511,74.2511,74.1934,74.2006,48400.0
2010-06-14 15:15:00,102.71,102.92,102.69,102.81,80400.0,74.2006,74.3523,74.1861,74.2728,80400.0
2010-06-14 15:20:00,102.79,102.84,102.6,102.63,87500.0,74.2584,74.2945,74.1211,74.1428,87500.0
2010-06-14 15:25:00,102.64,102.69,102.5,102.62,74600.0,74.15,74.1861,74.0489,74.1356,74600.0
2010-06-14 15:30:00,102.6,102.61,102.35,102.37,145000.0,74.1211,74.1283,73.9405,73.9549,145000.0
2010-06-14 15:35:00,102.38,102.39,102.2,102.27,237700.0,73.9622,73.9694,73.8321,73.8827,237700.0
2010-06-14 15:40:00,102.26,102.41,102.17,102.37,182600.0,73.8755,73.9838,73.8105,73.9549,182600.0
2010-06-14 15:45:00,102.39,102.5,102.3,102.35,201800.0,73.9694,74.0489,73.9044,73.9405,201800.0
2010-06-14 15:50:00,102.34,102.35,102.07,102.18,171000.0,73.9333,73.9405,73.7382,73.8177,171000.0
2010-06-14 15:55:00,102.18,102.25,102.04,102.13,416500.0,73.8177,73.8683,73.7165,73.7816,416500.0
2010-06-15 09:30:00,102.81,102.88,102.65,102.68,224100.0,74.2728,74.3234,74.1572,74.1789,224100.0
2010-06-15 09:35:00,102.68,102.93,102.59,102.79,278500.0,74.1789,74.3595,74.1139,74.2584,278500.0
2010-06-15 09:40:00,102.82,103.0,102.81,102.96,194900.0,74.28,74.4101,74.2728,74.3812,194900.0
2010-06-15 09:45:00,102.96,103.08,102.88,102.89,227700.0,74.3812,74.4679,74.3234,74.3306,227700.0
2010-06-15 09:50:00,102.89,103.03,102.89,102.95,160500.0,74.3306,74.4318,74.3306,74.374,160500.0
2010-06-15 09:55:00,102.95,103.12,102.94,102.97,161500.0,74.374,74.4968,74.3667,74.3884,161500.0
2010-06-15 10:00:00,102.97,103.0,102.81,102.93,185300.0,74.3884,74.4101,74.2728,74.3595,185300.0
2010-06-15 10:05:00,102.93,103.06,102.89,102.92,289400.0,74.3595,74.4534,74.3306,74.3523,289400.0
2010-06-15 10:10:00,102.92,102.96,102.78,102.84,182100.0,74.3523,74.3812,74.2511,74.2945,182100.0
2010-06-15 10:15:00,102.82,102.89,102.76,102.89,117700.0,74.28,74.3306,74.2367,74.3306,117700.0
2010-06-15 10:20:00,102.88,102.96,102.86,102.93,124200.0,74.3234,74.3812,74.3089,74.3595,124200.0
2010-06-15 10:25:00,102.95,103.11,102.93,103.03,133500.0,74.374,74.4895,74.3595,74.4318,133500.0
2010-06-15 10:30:00,103.03,103.14,102.98,103.0,60200.0,74.4318,74.5112,74.3956,74.4101,60200.0
2010-06-15 10:35:00,103.02,103.15,103.01,103.04,43000.0,74.4245,74.5184,74.4173,74.439,43000.0
2010-06-15 10:40:00,103.05,103.12,102.99,103.08,53100.0,74.4462,74.4968,74.4029,74.4679,53100.0
2010-06-15 10:45:00,103.08,103.16,103.06,103.11,99800.0,74.4679,74.5257,74.4534,74.4895,99800.0
2010-06-15 10:50:00,103.11,103.21,103.06,103.16,44400.0,74.4895,74.5618,74.4534,74.5257,44400.0
2010-06-15 10:55:00,103.14,103.21,103.12,103.19,21900.0,74.5112,74.5618,74.4968,74.5473,21900.0
2010-06-15 11:00:00,103.19,103.25,103.16,103.18,58100.0,74.5473,74.5907,74.5257,74.5401,58100.0
2010-06-15 11:05:00,103.18,103.2,103.12,103.17,39200.0,74.5401,74.5546,74.4968,74.5329,39200.0
2010-06-15 11:10:00,103.17,103.19,103.08,103.09,38900.0,74.5329,74.5473,74.4679,74.4751,38900.0
2010-06-15 11:15:00,103.09,103.15,103.08,103.09,56600.0,74.4751,74.5184,74.4679,74.4751,56600.0
2010-06-15 11:20:00,103.12,103.17,103.09,103.13,18600.0,74.4968,74.5329,74.4751,74.504,18600.0
2010-06-15 11:25:00,103.15,103.21,103.11,103.13,44000.0,74.5184,74.5618,74.4895,74.504,44000.0
2010-06-15 11:30:00,103.12,103.12,103.03,103.06,45500.0,74.4968,74.4968,74.4318,74.4534,45500.0
2010-06-15 11:35:00,103.04,103.11,103.03,103.06,31600.0,74.439,74.4895,74.4318,74.4534,31600.0
2010-06-15 11:40:00,103.07,103.2,103.07,103.18,57700.0,74.4606,74.5546,74.4606,74.5401,57700.0
2010-06-15 11:45:00,103.19,103.21,103.15,103.16,12900.0,74.5473,74.5618,74.5184,74.5257,12900.0
2010-06-15 11:50:00,103.16,103.42,103.16,103.34,119400.0,74.5257,74.7135,74.5257,74.6557,119400.0
2010-06-15 11:55:00,103.36,103.41,103.29,103.31,127000.0,74.6702,74.7063,74.6196,74.634,127000.0
2010-06-15 12:00:00,103.32,103.39,103.31,103.34,26400.0,74.6413,74.6918,74.634,74.6557,26400.0
2010-06-15 12:05:00,103.35,103.43,103.35,103.37,37500.0,74.6629,74.7207,74.6629,74.6774,37500.0
2010-06-15 12:10:00,103.37,103.45,103.33,103.45,28300.0,74.6774,74.7352,74.6485,74.7352,28300.0
2010-06-15 12:15:00,103.42,103.45,103.38,103.41,31200.0,74.7135,74.7352,74.6846,74.7063,31200.0
2010-06-15 12:20:00,103.4,103.47,103.34,103.34,29600.0,74.6991,74.7496,74.6557,74.6557,29600.0
2010-06-15 12:25:00,103.34,103.36,103.31,103.34,11400.0,74.6557,74.6702,74.634,74.6557,11400.0
2010-06-15 12:30:00,103.35,103.38,103.32,103.35,8700.0,74.6629,74.6846,74.6413,74.6629,8700.0
2010-06-15 12:35:00,103.35,103.38,103.25,103.25,21900.0,74.6629,74.6846,74.5907,74.5907,21900.0
2010-06-15 12:40:00,103.24,103.26,103.17,103.26,30200.0,74.5835,74.5979,74.5329,74.5979,30200.0
2010-06-15 12:45:00,103.25,103.27,103.2,103.22,22200.0,74.5907,74.6051,74.5546,74.569,22200.0
2010-06-15 12:50:00,103.24,103.27,103.24,103.27,6200.0,74.5835,74.6051,74.5835,74.6051,6200.0
2010-06-15 12:55:00,103.28,103.4,103.24,103.39,77800.0,74.6124,74.6991,74.5835,74.6918,77800.0
2010-06-15 13:00:00,103.39,103.4,103.33,103.34,19200.0,74.6918,74.6991,74.6485,74.6557,19200.0
2010-06-15 13:05:00,103.35,103.36,103.21,103.22,59600.0,74.6629,74.6702,74.5618,74.569,59600.0
2010-06-15 13:10:00,103.22,103.4,103.21,103.4,78100.0,74.569,74.6991,74.5618,74.6991,78100.0
2010-06-15 13:15:00,103.4,103.67,103.4,103.63,155600.0,74.6991,74.8941,74.6991,74.8652,155600.0
2010-06-15 13:20:00,103.62,103.66,103.57,103.59,85500.0,74.858,74.8869,74.8219,74.8363,85500.0
2010-06-15 13:25:00,103.57,103.59,103.51,103.55,130100.0,74.8219,74.8363,74.7785,74.8074,130100.0
2010-06-15 13:30:00,103.54,103.62,103.5,103.59,128800.0,74.8002,74.858,74.7713,74.8363,128800.0
2010-06-15 13:35:00,103.59,103.68,103.59,103.61,49700.0,74.8363,74.9013,74.8363,74.8508,49700.0
2010-06-15 13:40:00,103.61,103.61,103.52,103.56,36800.0,74.8508,74.8508,74.7857,74.8146,36800.0
2010-06-15 13:45:00,103.56,103.58,103.48,103.57,62700.0,74.8146,74.8291,74.7568,74.8219,62700.0
2010-06-15 13:50:00,103.56,103.58,103.51,103.52,53300.0,74.8146,74.8291,74.7785,74.7857,53300.0
2010-06-15 13:55:00,103.52,103.61,103.5,103.6,30900.0,74.7857,74.8508,74.7713,74.8435,30900.0
2010-06-15 14:00:00,103.61,103.73,103.6,103.69,61900.0,74.8508,74.9375,74.8435,74.9086,61900.0
2010-06-15 14:05:00,103.69,103.78,103.62,103.76,145400.0,74.9086,74.9736,74.858,74.9591,145400.0
2010-06-15 14:10:00,103.76,103.78,103.72,103.77,51900.0,74.9591,74.9736,74.9302,74.9663,51900.0
2010-06-15 14:15:00,103.75,103.93,103.75,103.91,169300.0,74.9519,75.0819,74.9519,75.0675,169300.0
2010-06-15 14:20:00,103.91,104.0,103.88,103.88,332900.0,75.0675,75.1325,75.0458,75.0458,332900.0
2010-06-15 14:25:00,103.88,103.94,103.88,103.89,45100.0,75.0458,75.0892,75.0458,75.053,45100.0
2010-06-15 14:30:00,103.89,103.89,103.82,103.84,97000.0,75.053,75.053,75.0025,75.0169,97000.0
2010-06-15 14:35:00,103.84,103.93,103.82,103.87,103500.0,75.0169,75.0819,75.0025,75.0386,103500.0
2010-06-15 14:40:00,103.86,103.89,103.8,103.85,161800.0,75.0314,75.053,74.988,75.0241,161800.0
2010-06-15 14:45:00,103.84,103.9,103.79,103.9,76100.0,75.0169,75.0603,74.9808,75.0603,76100.0
2010-06-15 14:50:00,103.9,103.96,103.87,103.89,57400.0,75.0603,75.1036,75.0386,75.053,57400.0
2010-06-15 14:55:00,103.89,103.91,103.82,103.84,147600.0,75.053,75.0675,75.0025,75.0169,147600.0
2010-06-15 15:00:00,103.83,103.86,103.75,103.78,114900.0,75.0097,75.0314,74.9519,74.9736,114900.0
2010-06-15 15:05:00,103.8,103.89,103.78,103.84,48500.0,74.988,75.053,74.9736,75.0169,48500.0
2010-06-15 15:10:00,103.84,103.86,103.77,103.81,108300.0,75.0169,75.0314,74.9663,74.9952,108300.0
2010-06-15 15:15:00,103.81,104.02,103.81,103.94,139400.0,74.9952,75.147,74.9952,75.0892,139400.0
2010-06-15 15:20:00,103.93,104.07,103.93,104.07,97300.0,75.0819,75.1831,75.0819,75.1831,97300.0
2010-06-15 15:25:00,104.07,104.09,104.01,104.08,42900.0,75.1831,75.1975,75.1397,75.1903,42900.0
2010-06-15 15:30:00,104.08,104.08,102.1,103.96,863700.0,75.1903,75.1903,73.7599,75.1036,863700.0
2010-06-15 15:35:00,103.98,104.25,103.98,104.2,359800.0,75.1181,75.3131,75.1181,75.277,359800.0
2010-06-15 15:40:00,104.2,104.21,104.12,104.15,116800.0,75.277,75.2842,75.2192,75.2409,116800.0
2010-06-15 15:45:00,104.15,104.16,104.05,104.15,201600.0,75.2409,75.2481,75.1686,75.2409,201600.0
2010-06-15 15:50:00,104.15,104.29,104.14,104.27,208000.0,75.2409,75.342,75.2336,75.3276,208000.0
2010-06-15 15:55:00,104.27,104.27,104.15,104.19,354200.0,75.3276,75.3276,75.2409,75.2698,354200.0
2010-06-16 09:30:00,103.69,103.78,103.52,103.76,226300.0,74.9086,74.9736,74.7857,74.9591,226300.0
2010-06-16 09:35:00,103.75,103.85,103.67,103.82,159600.0,74.9519,75.0241,74.8941,75.0025,159600.0
2010-06-16 09:40:00,103.83,103.88,103.73,103.86,135500.0,75.0097,75.0458,74.9375,75.0314,135500.0
2010-06-16 09:45:00,103.86,103.89,103.78,103.86,148400.0,75.0314,75.053,74.9736,75.0314,148400.0
2010-06-16 09:50:00,103.84,103.86,103.71,103.76,152500.0,75.0169,75.0314,74.923,74.9591,152500.0
2010-06-16 09:55:00,103.76,103.88,103.7,103.88,87700.0,74.9591,75.0458,74.9158,75.0458,87700.0
2010-06-16 10:00:00,103.89,103.98,103.88,103.92,64300.0,75.053,75.1181,75.0458,75.0747,64300.0
2010-06-16 10:05:00,103.92,103.95,103.8,103.8,58700.0,75.0747,75.0964,74.988,74.988,58700.0
2010-06-16 10:10:00,103.82,103.89,103.75,103.89,97100.0,75.0025,75.053,74.9519,75.053,97100.0
2010-06-16 10:15:00,103.89,103.91,103.83,103.87,86100.0,75.053,75.0675,75.0097,75.0386,86100.0
2010-06-16 10:20:00,103.84,103.84,103.7,103.7,118800.0,75.0169,75.0169,74.9158,74.9158,118800.0
2010-06-16 10:25:00,103.72,103.76,103.67,103.71,44200.0,74.9302,74.9591,74.8941,74.923,44200.0
2010-06-16 10:30:00,103.71,103.73,103.54,103.63,114600.0,74.923,74.9375,74.8002,74.8652,114600.0
2010-06-16 10:35:00,103.62,103.72,103.62,103.65,87600.0,74.858,74.9302,74.858,74.8797,87600.0
2010-06-16 10:40:00,103.65,103.83,103.65,103.78,64000.0,74.8797,75.0097,74.8797,74.9736,64000.0
2010-06-16 10:45:00,103.78,103.8,103.71,103.71,51200.0,74.9736,74.988,74.923,74.923,51200.0
2010-06-16 10:50:00,103.7,103.78,103.67,103.74,39000.0,74.9158,74.9736,74.8941,74.9447,39000.0
2010-06-16 10:55:00,103.74,103.91,103.74,103.88,61500.0,74.9447,75.0675,74.9447,75.0458,61500.0
2010-06-16 11:00:00,103.87,103.89,103.8,103.86,65800.0,75.0386,75.053,74.988,75.0314,65800.0
2010-06-16 11:05:00,103.87,104.0,103.87,103.92,163200.0,75.0386,75.1325,75.0386,75.0747,163200.0
2010-06-16 11:10:00,103.94,104.04,103.93,104.04,91800.0,75.0892,75.1614,75.0819,75.1614,91800.0
2010-06-16 11:15:00,104.03,104.07,103.98,104.07,85200.0,75.1542,75.1831,75.1181,75.1831,85200.0
2010-06-16 11:20:00,104.06,104.08,103.99,104.02,58600.0,75.1759,75.1903,75.1253,75.147,58600.0
2010-06-16 11:25:00,104.03,104.12,104.03,104.07,167600.0,75.1542,75.2192,75.1542,75.1831,167600.0
2010-06-16 11:30:00,104.07,104.11,103.96,103.97,53900.0,75.1831,75.212,75.1036,75.1108,53900.0
2010-06-16 11:35:00,103.98,104.09,103.98,104.02,284600.0,75.1181,75.1975,75.1181,75.147,284600.0
2010-06-16 11:40:00,104.02,104.07,103.98,104.02,265500.0,75.147,75.1831,75.1181,75.147,265500.0
2010-06-16 11:45:00,104.0,104.0,103.9,103.93,79500.0,75.1325,75.1325,75.0603,75.0819,79500.0
2010-06-16 11:50:00,103.95,104.05,103.95,103.98,138900.0,75.0964,75.1686,75.0964,75.1181,138900.0
2010-06-16 11:55:00,103.99,104.02,103.95,104.02,165100.0,75.1253,75.147,75.0964,75.147,165100.0
2010-06-16 12:00:00,104.02,104.33,104.02,104.28,198400.0,75.147,75.3709,75.147,75.3348,198400.0
2010-06-16 12:05:00,104.26,104.29,104.22,104.28,75400.0,75.3203,75.342,75.2914,75.3348,75400.0
2010-06-16 12:10:00,104.28,104.3,104.15,104.16,176500.0,75.3348,75.3492,75.2409,75.2481,176500.0
2010-06-16 12:15:00,104.16,104.17,104.12,104.16,40700.0,75.2481,75.2553,75.2192,75.2481,40700.0
2010-06-16 12:20:00,104.16,104.28,104.16,104.26,17700.0,75.2481,75.3348,75.2481,75.3203,17700.0
2010-06-16 12:25:00,104.25,104.25,104.19,104.23,17300.0,75.3131,75.3131,75.2698,75.2987,17300.0
2010-06-16 12:30:00,104.23,104.25,104.09,104.12,45500.0,75.2987,75.3131,75.1975,75.2192,45500.0
2010-06-16 12:35:00,104.13,104.15,104.1,104.1,34600.0,75.2264,75.2409,75.2048,75.2048,34600.0
2010-06-16 12:40:00,104.09,104.13,104.03,104.13,40400.0,75.1975,75.2264,75.1542,75.2264,40400.0
2010-06-16 12:45:00,104.12,104.14,104.01,104.01,28900.0,75.2192,75.2336,75.1397,75.1397,28900.0
2010-06-16 12:50:00,104.02,104.07,103.98,104.05,27400.0,75.147,75.1831,75.1181,75.1686,27400.0
2010-06-16 12:55:00,104.04,104.1,104.04,104.08,14500.0,75.1614,75.2048,75.1614,75.1903,14500.0
2010-06-16 13:00:00,104.08,104.09,104.0,104.09,96400.0,75.1903,75.1975,75.1325,75.1975,96400.0
2010-06-16 13:05:00,104.1,104.16,104.07,104.07,31000.0,75.2048,75.2481,75.1831,75.1831,31000.0
2010-06-16 13:10:00,104.07,104.1,104.01,104.06,52300.0,75.1831,75.2048,75.1397,75.1759,52300.0
2010-06-16 13:15:00,104.06,104.1,103.98,104.02,143300.0,75.1759,75.2048,75.1181,75.147,143300.0
2010-06-16 13:20:00,104.03,104.19,104.03,104.16,85600.0,75.1542,75.2698,75.1542,75.2481,85600.0
2010-06-16 13:25:00,104.16,104.2,104.14,104.18,130400.0,75.2481,75.277,75.2336,75.2625,130400.0
2010-06-16 13:30:00,104.17,104.17,104.1,104.15,36300.0,75.2553,75.2553,75.2048,75.2409,36300.0
2010-06-16 13:35:00,104.17,104.22,104.16,104.2,103800.0,75.2553,75.2914,75.2481,75.277,103800.0
2010-06-16 13:40:00,104.2,104.2,104.12,104.14,27500.0,75.277,75.277,75.2192,75.2336,27500.0
2010-06-16 13:45:00,104.14,104.21,104.14,104.18,36500.0,75.2336,75.2842,75.2336,75.2625,36500.0
2010-06-16 13:50:00,104.18,104.29,104.18,104.25,86000.0,75.2625,75.342,75.2625,75.3131,86000.0
2010-06-16 13:55:00,104.25,104.32,104.25,104.32,65800.0,75.3131,75.3637,75.3131,75.3637,65800.0
2010-06-16 14:00:00,104.31,104.47,104.31,104.44,134800.0,75.3565,75.472,75.3565,75.4504,134800.0
2010-06-16 14:05:00,104.45,104.46,104.39,104.45,91500.0,75.4576,75.4648,75.4143,75.4576,91500.0
2010-06-16 14:10:00,104.44,104.47,104.33,104.36,97100.0,75.4504,75.472,75.3709,75.3926,97100.0
2010-06-16 14:15:00,104.35,104.4,104.35,104.38,102700.0,75.3854,75.4215,75.3854,75.407,102700.0
2010-06-16 14:20:00,104.39,104.4,104.31,104.31,33400.0,75.4143,75.4215,75.3565,75.3565,33400.0
2010-06-16 14:25:00,104.31,104.35,104.28,104.34,90200.0,75.3565,75.3854,75.3348,75.3781,90200.0
2010-06-16 14:30:00,104.34,104.48,104.33,104.35,201600.0,75.3781,75.4793,75.3709,75.3854,201600.0
2010-06-16 14:35:00,104.36,104.37,104.26,104.27,75100.0,75.3926,75.3998,75.3203,75.3276,75100.0
2010-06-16 14:40:00,104.26,104.37,104.18,104.33,94500.0,75.3203,75.3998,75.2625,75.3709,94500.0
2010-06-16 14:45:00,104.33,104.46,104.25,104.44,145200.0,75.3709,75.4648,75.3131,75.4504,145200.0
2010-06-16 14:50:00,104.44,104.46,104.26,104.39,250800.0,75.4504,75.4648,75.3203,75.4143,250800.0
2010-06-16 14:55:00,104.4,104.43,104.28,104.35,106100.0,75.4215,75.4432,75.3348,75.3854,106100.0
2010-06-16 15:00:00,104.35,104.35,104.19,104.26,91300.0,75.3854,75.3854,75.2698,75.3203,91300.0
2010-06-16 15:05:00,104.28,104.36,104.24,104.25,167800.0,75.3348,75.3926,75.3059,75.3131,167800.0
2010-06-16 15:10:00,104.24,104.36,104.23,104.29,147400.0,75.3059,75.3926,75.2987,75.342,147400.0
2010-06-16 15:15:00,104.28,104.31,104.05,104.06,240800.0,75.3348,75.3565,75.1686,75.1759,240800.0
2010-06-16 15:20:00,104.06,104.09,103.89,103.89,403600.0,75.1759,75.1975,75.053,75.053,403600.0
2010-06-16 15:25:00,103.89,104.05,103.88,103.9,158300.0,75.053,75.1686,75.0458,75.0603,158300.0
2010-06-16 15:30:00,103.91,104.04,103.85,104.0,301400.0,75.0675,75.1614,75.0241,75.1325,301400.0
2010-06-16 15:35:00,104.0,104.14,103.94,104.11,176000.0,75.1325,75.2336,75.0892,75.212,176000.0
2010-06-16 15:40:00,104.11,104.17,103.99,104.09,160900.0,75.212,75.2553,75.1253,75.1975,160900.0
2010-06-16 15:45:00,104.09,104.28,104.08,104.24,152700.0,75.1975,75.3348,75.1903,75.3059,152700.0
2010-06-16 15:50:00,104.23,104.24,104.12,104.2,138700.0,75.2987,75.3059,75.2192,75.277,138700.0
2010-06-16 15:55:00,104.2,104.33,104.2,104.26,231700.0,75.277,75.3709,75.277,75.3203,231700.0
2010-06-17 09:30:00,104.51,104.58,104.44,104.47,296400.0,75.5009,75.5515,75.4504,75.472,296400.0
2010-06-17 09:35:00,104.47,104.51,104.31,104.34,220800.0,75.472,75.5009,75.3565,75.3781,220800.0
2010-06-17 09:40:00,104.34,104.34,104.1,104.13,241900.0,75.3781,75.3781,75.2048,75.2264,241900.0
2010-06-17 09:45:00,104.12,104.21,104.06,104.11,219400.0,75.2192,75.2842,75.1759,75.212,219400.0
2010-06-17 09:50:00,104.11,104.2,104.05,104.13,201200.0,75.212,75.277,75.1686,75.2264,201200.0
2010-06-17 09:55:00,104.13,104.29,104.11,104.25,90100.0,75.2264,75.342,75.212,75.3131,90100.0
2010-06-17 10:00:00,104.23,104.24,103.81,104.0,819000.0,75.2987,75.3059,74.9952,75.1325,819000.0
2010-06-17 10:05:00,103.99,104.05,103.91,103.95,148600.0,75.1253,75.1686,75.0675,75.0964,148600.0
2010-06-17 10:10:00,103.95,103.97,103.7,103.77,121500.0,75.0964,75.1108,74.9158,74.9663,121500.0
2010-06-17 10:15:00,103.76,103.78,103.61,103.71,214300.0,74.9591,74.9736,74.8508,74.923,214300.0
2010-06-17 10:20:00,103.7,103.75,103.64,103.68,90400.0,74.9158,74.9519,74.8724,74.9013,90400.0
2010-06-17 10:25:00,103.68,103.74,103.5,103.65,106900.0,74.9013,74.9447,74.7713,74.8797,106900.0
2010-06-17 10:30:00,103.66,103.67,103.54,103.54,91100.0,74.8869,74.8941,74.8002,74.8002,91100.0
2010-06-17 10:35:00,103.55,103.63,103.43,103.51,135800.0,74.8074,74.8652,74.7207,74.7785,135800.0
2010-06-17 10:40:00,103.51,103.64,103.47,103.58,145600.0,74.7785,74.8724,74.7496,74.8291,145600.0
2010-06-17 10:45:00,103.54,103.6,103.43,103.59,63000.0,74.8002,74.8435,74.7207,74.8363,63000.0
2010-06-17 10:50:00,103.59,103.62,103.5,103.61,57300.0,74.8363,74.858,74.7713,74.8508,57300.0
2010-06-17 10:55:00,103.63,103.67,103.54,103.59,47300.0,74.8652,74.8941,74.8002,74.8363,47300.0
2010-06-17 11:00:00,103.59,103.62,103.38,103.53,191000.0,74.8363,74.858,74.6846,74.793,191000.0
2010-06-17 11:05:00,103.51,103.66,103.48,103.64,117200.0,74.7785,74.8869,74.7568,74.8724,117200.0
2010-06-17 11:10:00,103.65,103.77,103.64,103.73,64600.0,74.8797,74.9663,74.8724,74.9375,64600.0
2010-06-17 11:15:00,103.73,103.77,103.66,103.66,42500.0,74.9375,74.9663,74.8869,74.8869,42500.0
2010-06-17 11:20:00,103.66,103.77,103.66,103.75,26500.0,74.8869,74.9663,74.8869,74.9519,26500.0
2010-06-17 11:25:00,103.73,103.86,103.73,103.77,64100.0,74.9375,75.0314,74.9375,74.9663,64100.0
2010-06-17 11:30:00,103.82,103.89,103.78,103.87,21700.0,75.0025,75.053,74.9736,75.0386,21700.0
2010-06-17 11:35:00,103.87,103.92,103.85,103.88,34300.0,75.0386,75.0747,75.0241,75.0458,34300.0
2010-06-17 11:40:00,103.89,103.95,103.85,103.85,54100.0,75.053,75.0964,75.0241,75.0241,54100.0
2010-06-17 11:45:00,103.85,103.98,103.81,103.9,60600.0,75.0241,75.1181,74.9952,75.0603,60600.0
2010-06-17 11:50:00,103.91,103.96,103.87,103.93,23100.0,75.0675,75.1036,75.0386,75.0819,23100.0
2010-06-17 11:55:00,103.93,103.96,103.87,103.9,50900.0,75.0819,75.1036,75.0386,75.0603,50900.0
2010-06-17 12:00:00,103.89,103.92,103.79,103.82,111700.0,75.053,75.0747,74.9808,75.0025,111700.0
2010-06-17 12:05:00,103.8,103.9,103.8,103.84,29400.0,74.988,75.0603,74.988,75.0169,29400.0
2010-06-17 12:10:00,103.86,103.9,103.83,103.88,98500.0,75.0314,75.0603,75.0097,75.0458,98500.0
2010-06-17 12:15:00,103.86,103.92,103.85,103.87,38900.0,75.0314,75.0747,75.0241,75.0386,38900.0
2010-06-17 12:20:00,103.87,103.97,103.84,103.95,35200.0,75.0386,75.1108,75.0169,75.0964,35200.0
2010-06-17 12:25:00,103.97,104.0,103.76,103.8,65200.0,75.1108,75.1325,74.9591,74.988,65200.0
2010-06-17 12:30:00,103.79,103.86,103.76,103.84,24000.0,74.9808,75.0314,74.9591,75.0169,24000.0
2010-06-17 12:35:00,103.83,103.83,103.78,103.83,19500.0,75.0097,75.0097,74.9736,75.0097,19500.0
2010-06-17 12:40:00,103.81,103.82,103.7,103.71,43800.0,74.9952,75.0025,74.9158,74.923,43800.0
2010-06-17 12:45:00,103.72,103.74,103.64,103.72,39300.0,74.9302,74.9447,74.8724,74.9302,39300.0
2010-06-17 12:50:00,103.72,103.84,103.72,103.83,17500.0,74.9302,75.0169,74.9302,75.0097,17500.0
2010-06-17 12:55:00,103.82,103.84,103.78,103.82,9400.0,75.0025,75.0169,74.9736,75.0025,9400.0
2010-06-17 13:00:00,103.8,103.8,103.72,103.75,34700.0,74.988,74.988,74.9302,74.9519,34700.0
2010-06-17 13:05:00,103.75,103.81,103.72,103.76,31400.0,74.9519,74.9952,74.9302,74.9591,31400.0
2010-06-17 13:10:00,103.78,103.81,103.73,103.79,64200.0,74.9736,74.9952,74.9375,74.9808,64200.0
2010-06-17 13:15:00,103.81,103.95,103.79,103.9,37600.0,74.9952,75.0964,74.9808,75.0603,37600.0
2010-06-17 13:20:00,103.91,103.96,103.9,103.92,57100.0,75.0675,75.1036,75.0603,75.0747,57100.0
2010-06-17 13:25:00,103.92,103.92,103.8,103.9,25300.0,75.0747,75.0747,74.988,75.0603,25300.0
2010-06-17 13:30:00,103.9,103.92,103.8,103.83,24100.0,75.0603,75.0747,74.988,75.0097,24100.0
2010-06-17 13:35:00,103.85,103.92,103.85,103.91,17400.0,75.0241,75.0747,75.0241,75.0675,17400.0
2010-06-17 13:40:00,103.91,103.96,103.86,103.92,27900.0,75.0675,75.1036,75.0314,75.0747,27900.0
2010-06-17 13:45:00,103.91,104.01,103.88,104.0,48100.0,75.0675,75.1397,75.0458,75.1325,48100.0
2010-06-17 13:50:00,103.99,104.03,103.94,104.02,36900.0,75.1253,75.1542,75.0892,75.147,36900.0
2010-06-17 13:55:00,104.04,104.18,104.04,104.17,105400.0,75.1614,75.2625,75.1614,75.2553,105400.0
2010-06-17 14:00:00,104.19,104.24,104.15,104.16,53800.0,75.2698,75.3059,75.2409,75.2481,53800.0
2010-06-17 14:05:00,104.16,104.22,104.13,104.13,37300.0,75.2481,75.2914,75.2264,75.2264,37300.0
2010-06-17 14:10:00,104.14,104.19,104.09,104.12,30700.0,75.2336,75.2698,75.1975,75.2192,30700.0
2010-06-17 14:15:00,104.12,104.14,104.07,104.11,26500.0,75.2192,75.2336,75.1831,75.212,26500.0
2010-06-17 14:20:00,104.09,104.16,104.08,104.14,21100.0,75.1975,75.2481,75.1903,75.2336,21100.0
2010-06-17 14:25:00,104.12,104.14,104.01,104.02,58100.0,75.2192,75.2336,75.1397,75.147,58100.0
2010-06-17 14:30:00,104.01,104.06,103.96,104.01,125700.0,75.1397,75.1759,75.1036,75.1397,125700.0
2010-06-17 14:35:00,104.01,104.1,103.98,104.07,50500.0,75.1397,75.2048,75.1181,75.1831,50500.0
2010-06-17 14:40:00,104.05,104.06,103.8,103.81,178300.0,75.1686,75.1759,74.988,74.9952,178300.0
2010-06-17 14:45:00,103.8,103.92,103.79,103.86,97500.0,74.988,75.0747,74.9808,75.0314,97500.0
2010-06-17 14:50:00,103.85,103.91,103.82,103.86,55500.0,75.0241,75.0675,75.0025,75.0314,55500.0
2010-06-17 14:55:00,103.87,103.99,103.87,103.96,24600.0,75.0386,75.1253,75.0386,75.1036,24600.0
2010-06-17 15:00:00,103.95,103.96,103.7,103.74,87900.0,75.0964,75.1036,74.9158,74.9447,87900.0
2010-06-17 15:05:00,103.73,103.86,103.72,103.78,84900.0,74.9375,75.0314,74.9302,74.9736,84900.0
2010-06-17 15:10:00,103.78,103.88,103.67,103.67,131100.0,74.9736,75.0458,74.8941,74.8941,131100.0
2010-06-17 15:15:00,103.66,103.75,103.64,103.73,308700.0,74.8869,74.9519,74.8724,74.9375,308700.0
2010-06-17 15:20:00,103.74,103.84,103.67,103.77,150200.0,74.9447,75.0169,74.8941,74.9663,150200.0
2010-06-17 15:25:00,103.78,103.79,103.64,103.69,99000.0,74.9736,74.9808,74.8724,74.9086,99000.0
2010-06-17 15:30:00,103.7,104.02,103.7,103.98,79500.0,74.9158,75.147,74.9158,75.1181,79500.0
2010-06-17 15:35:00,103.98,104.12,103.98,104.06,85300.0,75.1181,75.2192,75.1181,75.1759,85300.0
2010-06-17 15:40:00,104.06,104.14,104.03,104.05,59200.0,75.1759,75.2336,75.1542,75.1686,59200.0
2010-06-17 15:45:00,104.06,104.33,104.06,104.32,331600.0,75.1759,75.3709,75.1759,75.3637,331600.0
2010-06-17 15:50:00,104.33,104.49,104.29,104.4,201100.0,75.3709,75.4865,75.342,75.4215,201100.0
2010-06-17 15:55:00,104.41,104.62,104.41,104.56,372700.0,75.4287,75.5804,75.4287,75.5371,372700.0
2010-06-18 09:30:00,104.53,104.55,104.35,104.42,217500.0,75.6529,75.6673,75.5226,75.5733,217500.0
2010-06-18 09:35:00,104.42,104.56,104.42,104.51,181800.0,75.5733,75.6746,75.5733,75.6384,181800.0
2010-06-18 09:40:00,104.51,104.52,104.38,104.48,99000.0,75.6384,75.6456,75.5443,75.6167,99000.0
2010-06-18 09:45:00,104.5,104.56,104.44,104.46,140300.0,75.6312,75.6746,75.5877,75.6022,140300.0
2010-06-18 09:50:00,104.47,104.5,104.31,104.37,152600.0,75.6094,75.6312,75.4936,75.5371,152600.0
2010-06-18 09:55:00,104.37,104.39,104.23,104.24,168400.0,75.5371,75.5515,75.4357,75.443,168400.0
2010-06-18 10:00:00,104.26,104.33,104.24,104.28,195100.0,75.4575,75.5081,75.443,75.4719,195100.0
2010-06-18 10:05:00,104.29,104.4,104.29,104.35,68300.0,75.4792,75.5588,75.4792,75.5226,68300.0
2010-06-18 10:10:00,104.36,104.5,104.35,104.36,132700.0,75.5298,75.6312,75.5226,75.5298,132700.0
2010-06-18 10:15:00,104.37,104.47,104.33,104.45,153900.0,75.5371,75.6094,75.5081,75.595,153900.0
2010-06-18 10:20:00,104.45,104.45,104.36,104.38,45400.0,75.595,75.595,75.5298,75.5443,45400.0
2010-06-18 10:25:00,104.39,104.59,104.39,104.58,229600.0,75.5515,75.6963,75.5515,75.6891,229600.0
2010-06-18 10:30:00,104.58,104.71,104.57,104.67,210600.0,75.6891,75.7831,75.6818,75.7542,210600.0
2010-06-18 10:35:00,104.67,104.77,104.6,104.66,154900.0,75.7542,75.8266,75.7035,75.747,154900.0
2010-06-18 10:40:00,104.67,104.69,104.57,104.63,92600.0,75.7542,75.7687,75.6818,75.7252,92600.0
2010-06-18 10:45:00,104.63,104.71,104.6,104.71,52100.0,75.7252,75.7831,75.7035,75.7831,52100.0
2010-06-18 10:50:00,104.72,104.73,104.66,104.71,22300.0,75.7904,75.7976,75.747,75.7831,22300.0
2010-06-18 10:55:00,104.72,104.84,104.7,104.82,256800.0,75.7904,75.8772,75.7759,75.8628,256800.0
2010-06-18 11:00:00,104.8,104.82,104.66,104.7,92500.0,75.8483,75.8628,75.747,75.7759,92500.0
2010-06-18 11:05:00,104.7,104.8,104.69,104.75,36300.0,75.7759,75.8483,75.7687,75.8121,36300.0
2010-06-18 11:10:00,104.78,104.78,104.64,104.66,50800.0,75.8338,75.8338,75.7325,75.747,50800.0
2010-06-18 11:15:00,104.65,104.68,104.6,104.63,44100.0,75.7397,75.7614,75.7035,75.7252,44100.0
2010-06-18 11:20:00,104.66,104.67,104.55,104.66,115500.0,75.747,75.7542,75.6673,75.747,115500.0
2010-06-18 11:25:00,104.65,104.66,104.51,104.62,155600.0,75.7397,75.747,75.6384,75.718,155600.0
2010-06-18 11:30:00,104.59,104.66,104.55,104.63,43500.0,75.6963,75.747,75.6673,75.7252,43500.0
2010-06-18 11:35:00,104.64,104.68,104.52,104.57,183600.0,75.7325,75.7614,75.6456,75.6818,183600.0
2010-06-18 11:40:00,104.56,104.58,104.47,104.53,140500.0,75.6746,75.6891,75.6094,75.6529,140500.0
2010-06-18 11:45:00,104.53,104.54,104.45,104.54,81300.0,75.6529,75.6601,75.595,75.6601,81300.0
2010-06-18 11:50:00,104.53,104.57,104.5,104.51,69400.0,75.6529,75.6818,75.6312,75.6384,69400.0
2010-06-18 11:55:00,104.5,104.55,104.48,104.49,55000.0,75.6312,75.6673,75.6167,75.6239,55000.0
2010-06-18 12:00:00,104.5,104.67,104.5,104.62,99000.0,75.6312,75.7542,75.6312,75.718,99000.0
2010-06-18 12:05:00,104.62,104.65,104.57,104.6,76300.0,75.718,75.7397,75.6818,75.7035,76300.0
2010-06-18 12:10:00,104.58,104.64,104.57,104.63,58000.0,75.6891,75.7325,75.6818,75.7252,58000.0
2010-06-18 12:15:00,104.63,104.65,104.59,104.6,17100.0,75.7252,75.7397,75.6963,75.7035,17100.0
2010-06-18 12:20:00,104.6,104.6,104.35,104.42,81600.0,75.7035,75.7035,75.5226,75.5733,81600.0
2010-06-18 12:25:00,104.42,104.45,104.38,104.38,47900.0,75.5733,75.595,75.5443,75.5443,47900.0
2010-06-18 12:30:00,104.39,104.41,104.29,104.37,36500.0,75.5515,75.566,75.4792,75.5371,36500.0
2010-06-18 12:35:00,104.37,104.41,104.33,104.35,27500.0,75.5371,75.566,75.5081,75.5226,27500.0
2010-06-18 12:40:00,104.37,104.42,104.33,104.39,29100.0,75.5371,75.5733,75.5081,75.5515,29100.0
2010-06-18 12:45:00,104.4,104.5,104.4,104.46,13900.0,75.5588,75.6312,75.5588,75.6022,13900.0
2010-06-18 12:50:00,104.46,104.52,104.46,104.51,29800.0,75.6022,75.6456,75.6022,75.6384,29800.0
2010-06-18 12:55:00,104.51,104.51,104.39,104.41,64500.0,75.6384,75.6384,75.5515,75.566,64500.0
2010-06-18 13:00:00,104.42,104.53,104.35,104.5,91400.0,75.5733,75.6529,75.5226,75.6312,91400.0
2010-06-18 13:05:00,104.5,104.55,104.44,104.47,21300.0,75.6312,75.6673,75.5877,75.6094,21300.0
2010-06-18 13:10:00,104.46,104.54,104.46,104.5,32200.0,75.6022,75.6601,75.6022,75.6312,32200.0
2010-06-18 13:15:00,104.51,104.53,104.47,104.47,28800.0,75.6384,75.6529,75.6094,75.6094,28800.0
2010-06-18 13:20:00,104.47,104.52,104.46,104.5,20000.0,75.6094,75.6456,75.6022,75.6312,20000.0
2010-06-18 13:25:00,104.51,104.54,104.47,104.48,26900.0,75.6384,75.6601,75.6094,75.6167,26900.0
2010-06-18 13:30:00,104.49,104.5,104.44,104.47,94000.0,75.6239,75.6312,75.5877,75.6094,94000.0
2010-06-18 13:35:00,104.46,104.54,104.46,104.53,92300.0,75.6022,75.6601,75.6022,75.6529,92300.0
2010-06-18 13:40:00,104.53,104.58,104.5,104.53,24300.0,75.6529,75.6891,75.6312,75.6529,24300.0
2010-06-18 13:45:00,104.54,104.55,104.37,104.43,107600.0,75.6601,75.6673,75.5371,75.5805,107600.0
2010-06-18 13:50:00,104.39,104.43,104.32,104.41,87800.0,75.5515,75.5805,75.5009,75.566,87800.0
2010-06-18 13:55:00,104.39,104.49,104.39,104.42,18400.0,75.5515,75.6239,75.5515,75.5733,18400.0
2010-06-18 14:00:00,104.41,104.48,104.41,104.43,61800.0,75.566,75.6167,75.566,75.5805,61800.0
2010-06-18 14:05:00,104.43,104.45,104.39,104.42,12900.0,75.5805,75.595,75.5515,75.5733,12900.0
2010-06-18 14:10:00,104.42,104.57,104.42,104.51,54100.0,75.5733,75.6818,75.5733,75.6384,54100.0
2010-06-18 14:15:00,104.5,104.58,104.48,104.53,27600.0,75.6312,75.6891,75.6167,75.6529,27600.0
2010-06-18 14:20:00,104.52,104.58,104.47,104.5,22700.0,75.6456,75.6891,75.6094,75.6312,22700.0
2010-06-18 14:25:00,104.48,104.64,104.48,104.63,25300.0,75.6167,75.7325,75.6167,75.7252,25300.0
2010-06-18 14:30:00,104.63,104.63,104.57,104.59,18600.0,75.7252,75.7252,75.6818,75.6963,18600.0
2010-06-18 14:35:00,104.58,104.61,104.5,104.59,41800.0,75.6891,75.7108,75.6312,75.6963,41800.0
2010-06-18 14:40:00,104.59,104.64,104.51,104.53,35400.0,75.6963,75.7325,75.6384,75.6529,35400.0
2010-06-18 14:45:00,104.53,104.65,104.53,104.57,42400.0,75.6529,75.7397,75.6529,75.6818,42400.0
2010-06-18 14:50:00,104.58,104.63,104.57,104.6,19000.0,75.6891,75.7252,75.6818,75.7035,19000.0
2010-06-18 14:55:00,104.61,104.63,104.58,104.58,25100.0,75.7108,75.7252,75.6891,75.6891,25100.0
2010-06-18 15:00:00,104.57,104.57,104.43,104.43,35800.0,75.6818,75.6818,75.5805,75.5805,35800.0
2010-06-18 15:05:00,104.43,104.5,104.4,104.45,47600.0,75.5805,75.6312,75.5588,75.595,47600.0
2010-06-18 15:10:00,104.42,104.47,104.35,104.46,96600.0,75.5733,75.6094,75.5226,75.6022,96600.0
2010-06-18 15:15:00,104.47,104.49,104.38,104.39,46900.0,75.6094,75.6239,75.5443,75.5515,46900.0
2010-06-18 15:20:00,104.39,104.48,104.38,104.42,69600.0,75.5515,75.6167,75.5443,75.5733,69600.0
2010-06-18 15:25:00,104.42,104.52,104.4,104.49,49800.0,75.5733,75.6456,75.5588,75.6239,49800.0
2010-06-18 15:30:00,104.49,104.54,104.41,104.42,72200.0,75.6239,75.6601,75.566,75.5733,72200.0
2010-06-18 15:35:00,104.42,104.48,104.39,104.43,60200.0,75.5733,75.6167,75.5515,75.5805,60200.0
2010-06-18 15:40:00,104.43,104.47,104.39,104.44,38500.0,75.5805,75.6094,75.5515,75.5877,38500.0
2010-06-18 15:45:00,104.44,104.53,104.43,104.5,60900.0,75.5877,75.6529,75.5805,75.6312,60900.0
2010-06-18 15:50:00,104.5,104.55,104.49,104.52,217400.0,75.6312,75.6673,75.6239,75.6456,217400.0
2010-06-18 15:55:00,104.51,104.57,104.46,104.48,225700.0,75.6384,75.6818,75.6022,75.6167,225700.0
2010-06-21 09:30:00,105.73,105.82,105.69,105.76,324800.0,76.5214,76.5865,76.4924,76.5431,324800.0
2010-06-21 09:35:00,105.76,105.79,105.6,105.6,348600.0,76.5431,76.5648,76.4273,76.4273,348600.0
2010-06-21 09:40:00,105.6,105.64,105.49,105.58,246500.0,76.4273,76.4562,76.3477,76.4128,246500.0
2010-06-21 09:45:00,105.58,105.65,105.42,105.61,260100.0,76.4128,76.4635,76.297,76.4345,260100.0
2010-06-21 09:50:00,105.62,105.76,105.62,105.73,192100.0,76.4417,76.5431,76.4417,76.5214,192100.0
2010-06-21 09:55:00,105.73,105.9,105.72,105.84,214800.0,76.5214,76.6444,76.5141,76.601,214800.0
2010-06-21 10:00:00,105.84,105.96,105.84,105.91,192100.0,76.601,76.6878,76.601,76.6516,192100.0
2010-06-21 10:05:00,105.94,105.94,105.71,105.73,189600.0,76.6733,76.6733,76.5069,76.5214,189600.0
2010-06-21 10:10:00,105.74,105.8,105.7,105.78,102100.0,76.5286,76.572,76.4996,76.5575,102100.0
2010-06-21 10:15:00,105.77,105.85,105.66,105.66,86800.0,76.5503,76.6082,76.4707,76.4707,86800.0
2010-06-21 10:20:00,105.66,105.79,105.66,105.68,99300.0,76.4707,76.5648,76.4707,76.4852,99300.0
2010-06-21 10:25:00,105.69,105.7,105.59,105.59,122100.0,76.4924,76.4996,76.42,76.42,122100.0
2010-06-21 10:30:00,105.59,105.65,105.52,105.58,159600.0,76.42,76.4635,76.3694,76.4128,159600.0
2010-06-21 10:35:00,105.58,105.67,105.54,105.65,134700.0,76.4128,76.4779,76.3838,76.4635,134700.0
2010-06-21 10:40:00,105.64,105.67,105.58,105.62,50000.0,76.4562,76.4779,76.4128,76.4417,50000.0
2010-06-21 10:45:00,105.64,105.68,105.57,105.58,115200.0,76.4562,76.4852,76.4056,76.4128,115200.0
2010-06-21 10:50:00,105.57,105.57,105.36,105.47,239000.0,76.4056,76.4056,76.2536,76.3332,239000.0
2010-06-21 10:55:00,105.45,105.47,105.33,105.38,71000.0,76.3187,76.3332,76.2319,76.268,71000.0
2010-06-21 11:00:00,105.36,105.48,105.33,105.48,118100.0,76.2536,76.3404,76.2319,76.3404,118100.0
2010-06-21 11:05:00,105.48,105.52,105.41,105.49,72600.0,76.3404,76.3694,76.2898,76.3477,72600.0
2010-06-21 11:10:00,105.48,105.53,105.45,105.53,22600.0,76.3404,76.3766,76.3187,76.3766,22600.0
2010-06-21 11:15:00,105.53,105.56,105.49,105.54,56200.0,76.3766,76.3983,76.3477,76.3838,56200.0
2010-06-21 11:20:00,105.53,105.58,105.48,105.51,94600.0,76.3766,76.4128,76.3404,76.3621,94600.0
2010-06-21 11:25:00,105.51,105.52,105.41,105.51,66300.0,76.3621,76.3694,76.2898,76.3621,66300.0
2010-06-21 11:30:00,105.49,105.59,105.49,105.57,22800.0,76.3477,76.42,76.3477,76.4056,22800.0
2010-06-21 11:35:00,105.56,105.58,105.49,105.5,64600.0,76.3983,76.4128,76.3477,76.3549,64600.0
2010-06-21 11:40:00,105.49,105.55,105.45,105.49,52300.0,76.3477,76.3911,76.3187,76.3477,52300.0
2010-06-21 11:45:00,105.49,105.51,105.37,105.38,44000.0,76.3477,76.3621,76.2608,76.268,44000.0
2010-06-21 11:50:00,105.38,105.46,105.36,105.43,97300.0,76.268,76.3259,76.2536,76.3042,97300.0
2010-06-21 11:55:00,105.44,105.46,105.37,105.42,43200.0,76.3115,76.3259,76.2608,76.297,43200.0
2010-06-21 12:00:00,105.43,105.48,105.36,105.41,52900.0,76.3042,76.3404,76.2536,76.2898,52900.0
2010-06-21 12:05:00,105.4,105.4,105.25,105.28,291100.0,76.2825,76.2825,76.174,76.1957,291100.0
2010-06-21 12:10:00,105.29,105.3,105.22,105.29,49600.0,76.2029,76.2101,76.1522,76.2029,49600.0
2010-06-21 12:15:00,105.28,105.3,105.23,105.23,28100.0,76.1957,76.2101,76.1595,76.1595,28100.0
2010-06-21 12:20:00,105.23,105.24,105.13,105.15,110100.0,76.1595,76.1667,76.0871,76.1016,110100.0
2010-06-21 12:25:00,105.15,105.17,105.08,105.1,127200.0,76.1016,76.1161,76.0509,76.0654,127200.0
2010-06-21 12:30:00,105.09,105.16,105.06,105.13,86400.0,76.0582,76.1088,76.0365,76.0871,86400.0
2010-06-21 12:35:00,105.1,105.12,105.06,105.1,63900.0,76.0654,76.0799,76.0365,76.0654,63900.0
2010-06-21 12:40:00,105.11,105.14,105.05,105.08,50800.0,76.0726,76.0944,76.0292,76.0509,50800.0
2010-06-21 12:45:00,105.08,105.15,105.07,105.14,57900.0,76.0509,76.1016,76.0437,76.0944,57900.0
2010-06-21 12:50:00,105.15,105.16,105.02,105.03,122000.0,76.1016,76.1088,76.0075,76.0147,122000.0
2010-06-21 12:55:00,105.04,105.17,105.04,105.16,43000.0,76.022,76.1161,76.022,76.1088,43000.0
2010-06-21 13:00:00,105.15,105.15,105.08,105.14,102000.0,76.1016,76.1016,76.0509,76.0944,102000.0
2010-06-21 13:05:00,105.15,105.17,105.1,105.15,100500.0,76.1016,76.1161,76.0654,76.1016,100500.0
2010-06-21 13:10:00,105.15,105.29,105.14,105.26,59600.0,76.1016,76.2029,76.0944,76.1812,59600.0
2010-06-21 13:15:00,105.27,105.28,105.19,105.19,41300.0,76.1884,76.1957,76.1305,76.1305,41300.0
2010-06-21 13:20:00,105.19,105.22,105.13,105.13,40200.0,76.1305,76.1522,76.0871,76.0871,40200.0
2010-06-21 13:25:00,105.15,105.22,105.14,105.19,20200.0,76.1016,76.1522,76.0944,76.1305,20200.0
2010-06-21 13:30:00,105.2,105.2,105.08,105.17,28200.0,76.1378,76.1378,76.0509,76.1161,28200.0
2010-06-21 13:35:00,105.16,105.16,104.92,104.94,78300.0,76.1088,76.1088,75.9351,75.9496,78300.0
2010-06-21 13:40:00,104.93,105.0,104.88,104.92,59000.0,75.9424,75.993,75.9062,75.9351,59000.0
2010-06-21 13:45:00,104.91,104.95,104.86,104.95,166100.0,75.9279,75.9568,75.8917,75.9568,166100.0
2010-06-21 13:50:00,104.95,105.09,104.93,105.0,85200.0,75.9568,76.0582,75.9424,75.993,85200.0
2010-06-21 13:55:00,105.01,105.03,104.92,104.93,33800.0,76.0003,76.0147,75.9351,75.9424,33800.0
2010-06-21 14:00:00,104.93,104.99,104.89,104.89,200100.0,75.9424,75.9858,75.9134,75.9134,200100.0
2010-06-21 14:05:00,104.89,105.03,104.85,104.99,142100.0,75.9134,76.0147,75.8845,75.9858,142100.0
2010-06-21 14:10:00,104.98,105.14,104.96,105.13,212800.0,75.9786,76.0944,75.9641,76.0871,212800.0
2010-06-21 14:15:00,105.14,105.27,105.14,105.16,164300.0,76.0944,76.1884,76.0944,76.1088,164300.0
2010-06-21 14:20:00,105.17,105.27,105.17,105.25,35900.0,76.1161,76.1884,76.1161,76.174,35900.0
2010-06-21 14:25:00,105.24,105.24,105.07,105.11,69800.0,76.1667,76.1667,76.0437,76.0726,69800.0
2010-06-21 14:30:00,105.13,105.17,105.11,105.12,48600.0,76.0871,76.1161,76.0726,76.0799,48600.0
2010-06-21 14:35:00,105.11,105.2,105.1,105.15,29700.0,76.0726,76.1378,76.0654,76.1016,29700.0
2010-06-21 14:40:00,105.14,105.16,105.05,105.07,35600.0,76.0944,76.1088,76.0292,76.0437,35600.0
2010-06-21 14:45:00,105.06,105.06,104.95,104.97,81500.0,76.0365,76.0365,75.9568,75.9713,81500.0
2010-06-21 14:50:00,104.96,104.98,104.78,104.82,179700.0,75.9641,75.9786,75.8338,75.8628,179700.0
2010-06-21 14:55:00,104.82,104.87,104.77,104.82,82500.0,75.8628,75.8989,75.8266,75.8628,82500.0
2010-06-21 15:00:00,104.82,104.89,104.69,104.7,67100.0,75.8628,75.9134,75.7687,75.7759,67100.0
2010-06-21 15:05:00,104.68,104.74,104.57,104.63,126900.0,75.7614,75.8049,75.6818,75.7252,126900.0
2010-06-21 15:10:00,104.63,104.63,104.41,104.45,161600.0,75.7252,75.7252,75.566,75.595,161600.0
2010-06-21 15:15:00,104.45,104.52,104.12,104.14,441000.0,75.595,75.6456,75.3561,75.3706,441000.0
2010-06-21 15:20:00,104.14,104.27,104.12,104.23,141100.0,75.3706,75.4647,75.3561,75.4357,141100.0
2010-06-21 15:25:00,104.22,104.36,104.15,104.25,246200.0,75.4285,75.5298,75.3778,75.4502,246200.0
2010-06-21 15:30:00,104.25,104.37,104.15,104.33,83100.0,75.4502,75.5371,75.3778,75.5081,83100.0
2010-06-21 15:35:00,104.33,104.35,104.22,104.29,158200.0,75.5081,75.5226,75.4285,75.4792,158200.0
2010-06-21 15:40:00,104.28,104.29,103.96,104.04,207200.0,75.4719,75.4792,75.2403,75.2982,207200.0
2010-06-21 15:45:00,104.04,104.16,104.01,104.15,207400.0,75.2982,75.3851,75.2765,75.3778,207400.0
2010-06-21 15:50:00,104.16,104.36,104.16,104.29,269700.0,75.3851,75.5298,75.3851,75.4792,269700.0
2010-06-21 15:55:00,104.3,104.48,104.27,104.45,410300.0,75.4864,75.6167,75.4647,75.595,410300.0
2010-06-22 09:30:00,104.5,104.64,104.41,104.49,186800.0,75.6312,75.7325,75.566,75.6239,186800.0
2010-06-22 09:35:00,104.49,104.72,104.48,104.61,283500.0,75.6239,75.7904,75.6167,75.7108,283500.0
2010-06-22 09:40:00,104.63,104.82,104.63,104.82,308600.0,75.7252,75.8628,75.7252,75.8628,308600.0
2010-06-22 09:45:00,104.83,104.94,104.82,104.86,142600.0,75.87,75.9496,75.8628,75.8917,142600.0
2010-06-22 09:50:00,104.87,104.89,104.68,104.71,157100.0,75.8989,75.9134,75.7614,75.7831,157100.0
2010-06-22 09:55:00,104.72,104.74,104.56,104.58,141400.0,75.7904,75.8049,75.6746,75.6891,141400.0
2010-06-22 10:00:00,104.56,104.62,104.4,104.46,560800.0,75.6746,75.718,75.5588,75.6022,560800.0
2010-06-22 10:05:00,104.45,104.5,104.35,104.5,155700.0,75.595,75.6312,75.5226,75.6312,155700.0
2010-06-22 10:10:00,104.5,104.62,104.49,104.57,117200.0,75.6312,75.718,75.6239,75.6818,117200.0
2010-06-22 10:15:00,104.58,104.58,104.3,104.35,210000.0,75.6891,75.6891,75.4864,75.5226,210000.0
2010-06-22 10:20:00,104.33,104.38,104.2,104.32,247300.0,75.5081,75.5443,75.414,75.5009,247300.0
2010-06-22 10:25:00,104.32,104.46,104.29,104.43,159500.0,75.5009,75.6022,75.4792,75.5805,159500.0
2010-06-22 10:30:00,104.44,104.45,104.25,104.26,380300.0,75.5877,75.595,75.4502,75.4575,380300.0
2010-06-22 10:35:00,104.25,104.34,104.19,104.31,228700.0,75.4502,75.5154,75.4068,75.4936,228700.0
2010-06-22 10:40:00,104.32,104.42,104.3,104.4,201800.0,75.5009,75.5733,75.4864,75.5588,201800.0
2010-06-22 10:45:00,104.42,104.44,104.33,104.39,151000.0,75.5733,75.5877,75.5081,75.5515,151000.0
2010-06-22 10:50:00,104.38,104.56,104.37,104.56,95400.0,75.5443,75.6746,75.5371,75.6746,95400.0
2010-06-22 10:55:00,104.54,104.59,104.49,104.54,150900.0,75.6601,75.6963,75.6239,75.6601,150900.0
2010-06-22 11:00:00,104.54,104.54,104.43,104.44,164600.0,75.6601,75.6601,75.5805,75.5877,164600.0
2010-06-22 11:05:00,104.44,104.45,104.26,104.35,173000.0,75.5877,75.595,75.4575,75.5226,173000.0
2010-06-22 11:10:00,104.37,104.48,104.32,104.48,85300.0,75.5371,75.6167,75.5009,75.6167,85300.0
2010-06-22 11:15:00,104.46,104.5,104.39,104.47,50500.0,75.6022,75.6312,75.5515,75.6094,50500.0
2010-06-22 11:20:00,104.46,104.52,104.38,104.48,61700.0,75.6022,75.6456,75.5443,75.6167,61700.0
2010-06-22 11:25:00,104.45,104.53,104.38,104.53,162100.0,75.595,75.6529,75.5443,75.6529,162100.0
2010-06-22 11:30:00,104.54,104.68,104.49,104.67,64400.0,75.6601,75.7614,75.6239,75.7542,64400.0
2010-06-22 11:35:00,104.63,104.8,104.63,104.74,51700.0,75.7252,75.8483,75.7252,75.8049,51700.0
2010-06-22 11:40:00,104.76,104.76,104.65,104.66,27200.0,75.8193,75.8193,75.7397,75.747,27200.0
2010-06-22 11:45:00,104.66,104.75,104.64,104.71,79200.0,75.747,75.8121,75.7325,75.7831,79200.0
2010-06-22 11:50:00,104.72,104.8,104.66,104.66,185700.0,75.7904,75.8483,75.747,75.747,185700.0
2010-06-22 11:55:00,104.66,104.66,104.56,104.62,74800.0,75.747,75.747,75.6746,75.718,74800.0
2010-06-22 12:00:00,104.61,104.66,104.5,104.57,36800.0,75.7108,75.747,75.6312,75.6818,36800.0
2010-06-22 12:05:00,104.57,104.61,104.49,104.55,16800.0,75.6818,75.7108,75.6239,75.6673,16800.0
2010-06-22 12:10:00,104.56,104.63,104.4,104.58,80500.0,75.6746,75.7252,75.5588,75.6891,80500.0
2010-06-22 12:15:00,104.56,104.64,104.5,104.61,37800.0,75.6746,75.7325,75.6312,75.7108,37800.0
2010-06-22 12:20:00,104.64,104.68,104.57,104.63,37700.0,75.7325,75.7614,75.6818,75.7252,37700.0
2010-06-22 12:25:00,104.65,104.65,104.5,104.5,16600.0,75.7397,75.7397,75.6312,75.6312,16600.0
2010-06-22 12:30:00,104.5,104.52,104.43,104.48,45200.0,75.6312,75.6456,75.5805,75.6167,45200.0
2010-06-22 12:35:00,104.47,104.47,104.37,104.42,42000.0,75.6094,75.6094,75.5371,75.5733,42000.0
2010-06-22 12:40:00,104.41,104.44,104.35,104.38,15000.0,75.566,75.5877,75.5226,75.5443,15000.0
2010-06-22 12:45:00,104.37,104.47,104.37,104.46,12400.0,75.5371,75.6094,75.5371,75.6022,12400.0
2010-06-22 12:50:00,104.45,104.5,104.4,104.5,25200.0,75.595,75.6312,75.5588,75.6312,25200.0
2010-06-22 12:55:00,104.5,104.52,104.43,104.48,41700.0,75.6312,75.6456,75.5805,75.6167,41700.0
2010-06-22 13:00:00,104.49,104.58,104.39,104.58,54800.0,75.6239,75.6891,75.5515,75.6891,54800.0
2010-06-22 13:05:00,104.58,104.6,104.54,104.55,13500.0,75.6891,75.7035,75.6601,75.6673,13500.0
2010-06-22 13:10:00,104.54,104.57,104.49,104.53,70100.0,75.6601,75.6818,75.6239,75.6529,70100.0
2010-06-22 13:15:00,104.53,104.53,104.45,104.47,15300.0,75.6529,75.6529,75.595,75.6094,15300.0
2010-06-22 13:20:00,104.48,104.48,104.38,104.41,146000.0,75.6167,75.6167,75.5443,75.566,146000.0
2010-06-22 13:25:00,104.42,104.45,104.26,104.29,160900.0,75.5733,75.595,75.4575,75.4792,160900.0
2010-06-22 13:30:00,104.31,104.32,104.2,104.23,95100.0,75.4936,75.5009,75.414,75.4357,95100.0
2010-06-22 13:35:00,104.23,104.29,104.23,104.29,40400.0,75.4357,75.4792,75.4357,75.4792,40400.0
2010-06-22 13:40:00,104.3,104.52,104.28,104.48,84400.0,75.4864,75.6456,75.4719,75.6167,84400.0
2010-06-22 13:45:00,104.49,104.53,104.41,104.47,75900.0,75.6239,75.6529,75.566,75.6094,75900.0
2010-06-22 13:50:00,104.48,104.49,104.29,104.31,60700.0,75.6167,75.6239,75.4792,75.4936,60700.0
2010-06-22 13:55:00,104.32,104.34,104.23,104.27,69800.0,75.5009,75.5154,75.4357,75.4647,69800.0
2010-06-22 14:00:00,104.26,104.26,104.0,104.02,149900.0,75.4575,75.4575,75.2693,75.2838,149900.0
2010-06-22 14:05:00,104.01,104.13,104.0,104.03,103500.0,75.2765,75.3634,75.2693,75.291,103500.0
2010-06-22 14:10:00,104.0,104.2,103.97,104.17,83500.0,75.2693,75.414,75.2476,75.3923,83500.0
2010-06-22 14:15:00,104.18,104.23,104.12,104.16,30700.0,75.3996,75.4357,75.3561,75.3851,30700.0
2010-06-22 14:20:00,104.14,104.17,104.03,104.04,26000.0,75.3706,75.3923,75.291,75.2982,26000.0
2010-06-22 14:25:00,104.03,104.06,103.86,103.99,288000.0,75.291,75.3127,75.168,75.262,288000.0
2010-06-22 14:30:00,103.98,104.04,103.88,103.99,196000.0,75.2548,75.2982,75.1824,75.262,196000.0
2010-06-22 14:35:00,104.0,104.11,103.91,103.92,97200.0,75.2693,75.3489,75.2041,75.2114,97200.0
2010-06-22 14:40:00,103.91,103.91,103.57,103.57,390300.0,75.2041,75.2041,74.9581,74.9581,390300.0
2010-06-22 14:45:00,103.57,103.6,103.38,103.39,350600.0,74.9581,74.9798,74.8206,74.8278,350600.0
2010-06-22 14:50:00,103.37,103.47,103.26,103.42,520300.0,74.8133,74.8857,74.7337,74.8495,520300.0
2010-06-22 14:55:00,103.42,103.42,103.15,103.36,355600.0,74.8495,74.8495,74.6541,74.8061,355600.0
2010-06-22 15:00:00,103.38,103.47,103.29,103.42,405600.0,74.8206,74.8857,74.7554,74.8495,405600.0
2010-06-22 15:05:00,103.4,103.45,103.27,103.27,105500.0,74.835,74.8712,74.741,74.741,105500.0
2010-06-22 15:10:00,103.28,103.53,103.21,103.47,150400.0,74.7482,74.9291,74.6975,74.8857,150400.0
2010-06-22 15:15:00,103.47,103.58,103.4,103.55,88100.0,74.8857,74.9653,74.835,74.9436,88100.0
2010-06-22 15:20:00,103.55,103.56,103.27,103.28,101500.0,74.9436,74.9508,74.741,74.7482,101500.0
2010-06-22 15:25:00,103.29,103.42,103.16,103.18,124700.0,74.7554,74.8495,74.6613,74.6758,124700.0
2010-06-22 15:30:00,103.18,103.19,102.88,103.05,304200.0,74.6758,74.6831,74.4587,74.5817,304200.0
2010-06-22 15:35:00,103.04,103.2,102.97,103.17,168400.0,74.5745,74.6903,74.5238,74.6686,168400.0
2010-06-22 15:40:00,103.16,103.19,103.04,103.13,109300.0,74.6613,74.6831,74.5745,74.6396,109300.0
2010-06-22 15:45:00,103.14,103.18,103.0,103.11,190400.0,74.6469,74.6758,74.5455,74.6252,190400.0
2010-06-22 15:50:00,103.11,103.11,102.87,103.01,339800.0,74.6252,74.6252,74.4515,74.5528,339800.0
2010-06-22 15:55:00,103.02,103.02,102.84,102.94,373100.0,74.56,74.56,74.4297,74.5021,373100.0
2010-06-23 09:30:00,103.08,103.18,102.91,102.97,399100.0,74.6034,74.6758,74.4804,74.5238,399100.0
2010-06-23 09:35:00,102.99,103.13,102.82,102.94,546400.0,74.5383,74.6396,74.4153,74.5021,546400.0
2010-06-23 09:40:00,102.92,102.98,102.77,102.9,386000.0,74.4876,74.5311,74.3791,74.4732,386000.0
2010-06-23 09:45:00,102.9,103.01,102.82,102.9,187800.0,74.4732,74.5528,74.4153,74.4732,187800.0
2010-06-23 09:50:00,102.91,103.1,102.85,103.07,322800.0,74.4804,74.6179,74.437,74.5962,322800.0
2010-06-23 09:55:00,103.07,103.2,103.0,103.17,155600.0,74.5962,74.6903,74.5455,74.6686,155600.0
2010-06-23 10:00:00,103.16,103.17,102.5,102.56,638100.0,74.6613,74.6686,74.1837,74.2271,638100.0
2010-06-23 10:05:00,102.56,102.59,102.27,102.37,331200.0,74.2271,74.2488,74.0172,74.0896,331200.0
2010-06-23 10:10:00,102.32,102.58,102.32,102.58,199200.0,74.0534,74.2416,74.0534,74.2416,199200.0
2010-06-23 10:15:00,102.56,102.61,102.41,102.58,171600.0,74.2271,74.2633,74.1185,74.2416,171600.0
2010-06-23 10:20:00,102.57,102.6,102.5,102.5,108300.0,74.2343,74.256,74.1837,74.1837,108300.0
2010-06-23 10:25:00,102.49,102.56,102.4,102.43,64000.0,74.1764,74.2271,74.1113,74.133,64000.0
2010-06-23 10:30:00,102.43,102.71,102.43,102.67,124400.0,74.133,74.3357,74.133,74.3067,124400.0
2010-06-23 10:35:00,102.67,102.75,102.64,102.68,119500.0,74.3067,74.3646,74.285,74.3139,119500.0
2010-06-23 10:40:00,102.66,102.66,102.52,102.61,120700.0,74.2995,74.2995,74.1981,74.2633,120700.0
2010-06-23 10:45:00,102.61,102.77,102.6,102.73,74700.0,74.2633,74.3791,74.256,74.3501,74700.0
2010-06-23 10:50:00,102.73,102.79,102.7,102.78,63500.0,74.3501,74.3936,74.3284,74.3863,63500.0
2010-06-23 10:55:00,102.79,102.85,102.69,102.73,99100.0,74.3936,74.437,74.3212,74.3501,99100.0
2010-06-23 11:00:00,102.73,102.73,102.64,102.67,61800.0,74.3501,74.3501,74.285,74.3067,61800.0
2010-06-23 11:05:00,102.7,102.74,102.63,102.71,47800.0,74.3284,74.3574,74.2778,74.3357,47800.0
2010-06-23 11:10:00,102.72,102.73,102.55,102.61,66200.0,74.3429,74.3501,74.2199,74.2633,66200.0
2010-06-23 11:15:00,102.63,102.64,102.54,102.61,58900.0,74.2778,74.285,74.2126,74.2633,58900.0
2010-06-23 11:20:00,102.63,102.78,102.63,102.71,58200.0,74.2778,74.3863,74.2778,74.3357,58200.0
2010-06-23 11:25:00,102.69,102.76,102.68,102.71,68100.0,74.3212,74.3718,74.3139,74.3357,68100.0
2010-06-23 11:30:00,102.74,102.78,102.66,102.69,19800.0,74.3574,74.3863,74.2995,74.3212,19800.0
2010-06-23 11:35:00,102.7,102.71,102.61,102.62,34100.0,74.3284,74.3357,74.2633,74.2705,34100.0
2010-06-23 11:40:00,102.63,102.7,102.59,102.65,16000.0,74.2778,74.3284,74.2488,74.2922,16000.0
2010-06-23 11:45:00,102.66,102.7,102.6,102.6,143500.0,74.2995,74.3284,74.256,74.256,143500.0
2010-06-23 11:50:00,102.59,102.67,102.49,102.49,62300.0,74.2488,74.3067,74.1764,74.1764,62300.0
2010-06-23 11:55:00,102.49,102.64,102.49,102.59,13200.0,74.1764,74.285,74.1764,74.2488,13200.0
2010-06-23 12:00:00,102.58,102.63,102.54,102.58,38500.0,74.2416,74.2778,74.2126,74.2416,38500.0
2010-06-23 12:05:00,102.6,102.67,102.6,102.65,35700.0,74.256,74.3067,74.256,74.2922,35700.0
2010-06-23 12:10:00,102.64,102.64,102.52,102.54,55300.0,74.285,74.285,74.1981,74.2126,55300.0
2010-06-23 12:15:00,102.54,102.67,102.54,102.67,22800.0,74.2126,74.3067,74.2126,74.3067,22800.0
2010-06-23 12:20:00,102.68,102.69,102.63,102.65,38100.0,74.3139,74.3212,74.2778,74.2922,38100.0
2010-06-23 12:25:00,102.66,102.8,102.65,102.77,36300.0,74.2995,74.4008,74.2922,74.3791,36300.0
2010-06-23 12:30:00,102.76,102.76,102.68,102.68,29900.0,74.3718,74.3718,74.3139,74.3139,29900.0
2010-06-23 12:35:00,102.7,102.81,102.69,102.75,110100.0,74.3284,74.408,74.3212,74.3646,110100.0
2010-06-23 12:40:00,102.74,102.8,102.72,102.8,89800.0,74.3574,74.4008,74.3429,74.4008,89800.0
2010-06-23 12:45:00,102.8,102.91,102.79,102.9,64000.0,74.4008,74.4804,74.3936,74.4732,64000.0
2010-06-23 12:50:00,102.91,102.96,102.89,102.89,159600.0,74.4804,74.5166,74.4659,74.4659,159600.0
2010-06-23 12:55:00,102.88,102.95,102.84,102.92,89600.0,74.4587,74.5094,74.4297,74.4876,89600.0
2010-06-23 13:00:00,102.94,103.04,102.92,102.97,123900.0,74.5021,74.5745,74.4876,74.5238,123900.0
2010-06-23 13:05:00,102.97,103.0,102.88,102.99,85400.0,74.5238,74.5455,74.4587,74.5383,85400.0
2010-06-23 13:10:00,103.0,103.03,102.98,103.01,25200.0,74.5455,74.5673,74.5311,74.5528,25200.0
2010-06-23 13:15:00,103.01,103.01,102.86,102.91,48400.0,74.5528,74.5528,74.4442,74.4804,48400.0
2010-06-23 13:20:00,102.9,102.92,102.86,102.86,25300.0,74.4732,74.4876,74.4442,74.4442,25300.0
2010-06-23 13:25:00,102.87,102.97,102.84,102.96,33100.0,74.4515,74.5238,74.4297,74.5166,33100.0
2010-06-23 13:30:00,102.96,103.02,102.96,103.02,30200.0,74.5166,74.56,74.5166,74.56,30200.0
2010-06-23 13:35:00,103.02,103.06,102.96,103.01,49100.0,74.56,74.589,74.5166,74.5528,49100.0
2010-06-23 13:40:00,103.0,103.05,102.99,102.99,11500.0,74.5455,74.5817,74.5383,74.5383,11500.0
2010-06-23 13:45:00,102.99,103.0,102.89,102.96,54800.0,74.5383,74.5455,74.4659,74.5166,54800.0
2010-06-23 13:50:00,102.94,103.04,102.94,103.01,31100.0,74.5021,74.5745,74.5021,74.5528,31100.0
2010-06-23 13:55:00,103.01,103.07,102.99,103.02,14500.0,74.5528,74.5962,74.5383,74.56,14500.0
2010-06-23 14:00:00,103.01,103.11,102.96,103.1,105600.0,74.5528,74.6252,74.5166,74.6179,105600.0
2010-06-23 14:05:00,103.1,103.13,103.05,103.08,31400.0,74.6179,74.6396,74.5817,74.6034,31400.0
2010-06-23 14:10:00,103.09,103.1,102.95,103.03,79400.0,74.6107,74.6179,74.5094,74.5673,79400.0
2010-06-23 14:15:00,103.04,103.1,102.78,103.02,377100.0,74.5745,74.6179,74.3863,74.56,377100.0
2010-06-23 14:20:00,103.03,103.04,102.71,102.79,464600.0,74.5673,74.5745,74.3357,74.3936,464600.0
2010-06-23 14:25:00,102.79,103.1,102.65,103.08,353100.0,74.3936,74.6179,74.2922,74.6034,353100.0
2010-06-23 14:30:00,103.09,103.68,103.08,103.47,649300.0,74.6107,75.0377,74.6034,74.8857,649300.0
2010-06-23 14:35:00,103.49,103.57,103.35,103.43,323200.0,74.9002,74.9581,74.7989,74.8567,323200.0
2010-06-23 14:40:00,103.45,103.49,103.18,103.21,113100.0,74.8712,74.9002,74.6758,74.6975,113100.0
2010-06-23 14:45:00,103.22,103.28,103.04,103.06,289600.0,74.7048,74.7482,74.5745,74.589,289600.0
2010-06-23 14:50:00,103.07,103.22,102.91,103.16,239100.0,74.5962,74.7048,74.4804,74.6613,239100.0
2010-06-23 14:55:00,103.16,103.18,102.93,103.08,204700.0,74.6613,74.6758,74.4949,74.6034,204700.0
2010-06-23 15:00:00,103.08,103.27,102.97,102.99,228400.0,74.6034,74.741,74.5238,74.5383,228400.0
2010-06-23 15:05:00,103.0,103.0,102.72,102.82,187900.0,74.5455,74.5455,74.3429,74.4153,187900.0
2010-06-23 15:10:00,102.81,103.1,102.81,102.91,354800.0,74.408,74.6179,74.408,74.4804,354800.0
2010-06-23 15:15:00,102.92,103.05,102.84,102.92,281700.0,74.4876,74.5817,74.4297,74.4876,281700.0
2010-06-23 15:20:00,102.9,103.1,102.82,103.09,399300.0,74.4732,74.6179,74.4153,74.6107,399300.0
2010-06-23 15:25:00,103.09,103.22,103.0,103.17,200300.0,74.6107,74.7048,74.5455,74.6686,200300.0
2010-06-23 15:30:00,103.15,103.17,102.89,102.98,236800.0,74.6541,74.6686,74.4659,74.5311,236800.0
2010-06-23 15:35:00,102.98,103.16,102.91,103.15,135800.0,74.5311,74.6613,74.4804,74.6541,135800.0
2010-06-23 15:40:00,103.15,103.3,103.02,103.26,444000.0,74.6541,74.7627,74.56,74.7337,444000.0
2010-06-23 15:45:00,103.26,103.39,103.2,103.28,391500.0,74.7337,74.8278,74.6903,74.7482,391500.0
2010-06-23 15:50:00,103.27,103.31,103.07,103.13,127900.0,74.741,74.7699,74.5962,74.6396,127900.0
2010-06-23 15:55:00,103.1,103.11,102.9,102.99,279600.0,74.6179,74.6252,74.4732,74.5383,279600.0
2010-06-24 09:30:00,102.51,102.59,102.39,102.59,486100.0,74.1909,74.2488,74.1041,74.2488,486100.0
2010-06-24 09:35:00,102.59,102.64,102.43,102.44,218300.0,74.2488,74.285,74.133,74.1402,218300.0
2010-06-24 09:40:00,102.44,102.49,102.31,102.39,475800.0,74.1402,74.1764,74.0462,74.1041,475800.0
2010-06-24 09:45:00,102.39,102.49,102.33,102.35,346900.0,74.1041,74.1764,74.0606,74.0751,346900.0
2010-06-24 09:50:00,102.36,102.37,102.21,102.28,248200.0,74.0823,74.0896,73.9738,74.0244,248200.0
2010-06-24 09:55:00,102.28,102.28,101.83,101.96,462400.0,74.0244,74.0244,73.6988,73.7928,462400.0
2010-06-24 10:00:00,101.99,102.2,101.97,102.17,290000.0,73.8146,73.9665,73.8001,73.9448,290000.0
2010-06-24 10:05:00,102.16,102.32,102.09,102.2,136600.0,73.9376,74.0534,73.8869,73.9665,136600.0
2010-06-24 10:10:00,102.2,102.31,102.09,102.1,114300.0,73.9665,74.0462,73.8869,73.8942,114300.0
2010-06-24 10:15:00,102.1,102.27,102.02,102.27,246700.0,73.8942,74.0172,73.8363,74.0172,246700.0
2010-06-24 10:20:00,102.29,102.39,102.23,102.38,96000.0,74.0317,74.1041,73.9883,74.0968,96000.0
2010-06-24 10:25:00,102.38,102.52,102.34,102.4,126600.0,74.0968,74.1981,74.0679,74.1113,126600.0
2010-06-24 10:30:00,102.42,102.42,102.2,102.21,118900.0,74.1258,74.1258,73.9665,73.9738,118900.0
2010-06-24 10:35:00,102.21,102.31,102.15,102.3,209800.0,73.9738,74.0462,73.9304,74.0389,209800.0
2010-06-24 10:40:00,102.31,102.31,101.95,101.95,198800.0,74.0462,74.0462,73.7856,73.7856,198800.0
2010-06-24 10:45:00,101.95,102.16,101.84,102.16,355500.0,73.7856,73.9376,73.706,73.9376,355500.0
2010-06-24 10:50:00,102.14,102.17,101.9,101.91,173000.0,73.9231,73.9448,73.7494,73.7567,173000.0
2010-06-24 10:55:00,101.9,102.08,101.82,102.06,241100.0,73.7494,73.8797,73.6915,73.8652,241100.0
2010-06-24 11:00:00,102.05,102.05,101.79,101.95,295600.0,73.858,73.858,73.6698,73.7856,295600.0
2010-06-24 11:05:00,101.95,101.95,101.63,101.78,245200.0,73.7856,73.7856,73.554,73.6626,245200.0
2010-06-24 11:10:00,101.8,101.86,101.73,101.84,103700.0,73.677,73.7205,73.6264,73.706,103700.0
2010-06-24 11:15:00,101.84,101.93,101.82,101.85,161600.0,73.706,73.7711,73.6915,73.7132,161600.0
2010-06-24 11:20:00,101.86,101.92,101.78,101.91,149000.0,73.7205,73.7639,73.6626,73.7567,149000.0
2010-06-24 11:25:00,101.92,102.01,101.86,101.87,66100.0,73.7639,73.829,73.7205,73.7277,66100.0
2010-06-24 11:30:00,101.87,101.91,101.79,101.81,149300.0,73.7277,73.7567,73.6698,73.6843,149300.0
2010-06-24 11:35:00,101.82,102.0,101.8,101.94,72400.0,73.6915,73.8218,73.677,73.7784,72400.0
2010-06-24 11:40:00,101.94,102.04,101.91,101.93,182000.0,73.7784,73.8507,73.7567,73.7711,182000.0
2010-06-24 11:45:00,101.95,102.14,101.95,102.12,128300.0,73.7856,73.9231,73.7856,73.9086,128300.0
2010-06-24 11:50:00,102.11,102.13,101.97,102.05,87500.0,73.9014,73.9159,73.8001,73.858,87500.0
2010-06-24 11:55:00,102.06,102.11,101.95,102.02,70700.0,73.8652,73.9014,73.7856,73.8363,70700.0
2010-06-24 12:00:00,102.03,102.28,102.03,102.21,261500.0,73.8435,74.0244,73.8435,73.9738,261500.0
2010-06-24 12:05:00,102.22,102.23,102.12,102.16,59700.0,73.981,73.9883,73.9086,73.9376,59700.0
2010-06-24 12:10:00,102.17,102.2,102.08,102.1,122200.0,73.9448,73.9665,73.8797,73.8942,122200.0
2010-06-24 12:15:00,102.11,102.16,102.07,102.09,30600.0,73.9014,73.9376,73.8725,73.8869,30600.0
2010-06-24 12:20:00,102.09,102.25,102.09,102.13,176500.0,73.8869,74.0027,73.8869,73.9159,176500.0
2010-06-24 12:25:00,102.13,102.15,101.98,102.04,35700.0,73.9159,73.9304,73.8073,73.8507,35700.0
2010-06-24 12:30:00,102.01,102.04,101.95,102.02,39500.0,73.829,73.8507,73.7856,73.8363,39500.0
2010-06-24 12:35:00,102.02,102.02,101.87,101.94,46200.0,73.8363,73.8363,73.7277,73.7784,46200.0
2010-06-24 12:40:00,101.93,101.97,101.83,101.84,108500.0,73.7711,73.8001,73.6988,73.706,108500.0
2010-06-24 12:45:00,101.83,101.96,101.82,101.9,159200.0,73.6988,73.7928,73.6915,73.7494,159200.0
2010-06-24 12:50:00,101.91,102.05,101.91,102.0,167900.0,73.7567,73.858,73.7567,73.8218,167900.0
2010-06-24 12:55:00,102.01,102.15,102.01,102.09,125600.0,73.829,73.9304,73.829,73.8869,125600.0
2010-06-24 13:00:00,102.09,102.23,101.99,102.16,83900.0,73.8869,73.9883,73.8146,73.9376,83900.0
2010-06-24 13:05:00,102.16,102.18,102.06,102.17,40000.0,73.9376,73.9521,73.8652,73.9448,40000.0
2010-06-24 13:10:00,102.18,102.37,102.17,102.37,55800.0,73.9521,74.0896,73.9448,74.0896,55800.0
2010-06-24 13:15:00,102.37,102.38,102.26,102.27,143600.0,74.0896,74.0968,74.01,74.0172,143600.0
2010-06-24 13:20:00,102.27,102.3,102.19,102.23,59200.0,74.0172,74.0389,73.9593,73.9883,59200.0
2010-06-24 13:25:00,102.22,102.27,102.12,102.17,31000.0,73.981,74.0172,73.9086,73.9448,31000.0
2010-06-24 13:30:00,102.19,102.33,102.14,102.32,48100.0,73.9593,74.0606,73.9231,74.0534,48100.0
2010-06-24 13:35:00,102.34,102.46,102.28,102.32,219600.0,74.0679,74.1547,74.0244,74.0534,219600.0
2010-06-24 13:40:00,102.32,102.34,102.23,102.31,41400.0,74.0534,74.0679,73.9883,74.0462,41400.0
2010-06-24 13:45:00,102.34,102.42,102.29,102.41,65500.0,74.0679,74.1258,74.0317,74.1185,65500.0
2010-06-24 13:50:00,102.41,102.54,102.37,102.45,167600.0,74.1185,74.2126,74.0896,74.1475,167600.0
2010-06-24 13:55:00,102.44,102.61,102.44,102.57,105800.0,74.1402,74.2633,74.1402,74.2343,105800.0
2010-06-24 14:00:00,102.56,102.57,102.42,102.44,88300.0,74.2271,74.2343,74.1258,74.1402,88300.0
2010-06-24 14:05:00,102.42,102.52,102.4,102.45,71700.0,74.1258,74.1981,74.1113,74.1475,71700.0
2010-06-24 14:10:00,102.44,102.46,102.26,102.29,42700.0,74.1402,74.1547,74.01,74.0317,42700.0
2010-06-24 14:15:00,102.28,102.33,102.24,102.28,48600.0,74.0244,74.0606,73.9955,74.0244,48600.0
2010-06-24 14:20:00,102.28,102.29,102.2,102.28,34200.0,74.0244,74.0317,73.9665,74.0244,34200.0
2010-06-24 14:25:00,102.29,102.37,102.29,102.29,45100.0,74.0317,74.0896,74.0317,74.0317,45100.0
2010-06-24 14:30:00,102.28,102.28,102.07,102.08,135800.0,74.0244,74.0244,73.8725,73.8797,135800.0
2010-06-24 14:35:00,102.09,102.17,101.97,102.02,187900.0,73.8869,73.9448,73.8001,73.8363,187900.0
2010-06-24 14:40:00,102.02,102.03,101.95,102.0,54800.0,73.8363,73.8435,73.7856,73.8218,54800.0
2010-06-24 14:45:00,101.99,102.08,101.79,101.85,139600.0,73.8146,73.8797,73.6698,73.7132,139600.0
2010-06-24 14:50:00,101.87,101.88,101.77,101.79,65700.0,73.7277,73.7349,73.6553,73.6698,65700.0
2010-06-24 14:55:00,101.79,101.83,101.69,101.8,185000.0,73.6698,73.6988,73.5974,73.677,185000.0
2010-06-24 15:00:00,101.81,101.97,101.8,101.87,110000.0,73.6843,73.8001,73.677,73.7277,110000.0
2010-06-24 15:05:00,101.88,101.94,101.75,101.75,61500.0,73.7349,73.7784,73.6409,73.6409,61500.0
2010-06-24 15:10:00,101.77,101.8,101.4,101.51,305900.0,73.6553,73.677,73.3876,73.4672,305900.0
2010-06-24 15:15:00,101.5,101.6,101.32,101.41,290800.0,73.4599,73.5323,73.3297,73.3948,290800.0
2010-06-24 15:20:00,101.41,101.61,101.4,101.48,133900.0,73.3948,73.5395,73.3876,73.4455,133900.0
2010-06-24 15:25:00,101.48,101.79,101.46,101.67,236300.0,73.4455,73.6698,73.431,73.583,236300.0
2010-06-24 15:30:00,101.68,101.74,101.52,101.62,184700.0,73.5902,73.6336,73.4744,73.5468,184700.0
2010-06-24 15:35:00,101.62,101.73,101.53,101.63,161900.0,73.5468,73.6264,73.4816,73.554,161900.0
2010-06-24 15:40:00,101.62,101.68,101.52,101.65,339400.0,73.5468,73.5902,73.4744,73.5685,339400.0
2010-06-24 15:45:00,101.66,101.73,101.53,101.65,444600.0,73.5757,73.6264,73.4816,73.5685,444600.0
2010-06-24 15:50:00,101.65,101.68,101.52,101.6,195200.0,73.5685,73.5902,73.4744,73.5323,195200.0
2010-06-24 15:55:00,101.59,101.59,101.3,101.55,613900.0,73.5251,73.5251,73.3152,73.4961,613900.0
2010-06-25 09:30:00,101.78,101.8,101.55,101.58,222700.0,73.6626,73.677,73.4961,73.5178,222700.0
2010-06-25 09:35:00,101.58,101.59,101.39,101.58,200600.0,73.5178,73.5251,73.3803,73.5178,200600.0
2010-06-25 09:40:00,101.58,101.62,101.33,101.35,266100.0,73.5178,73.5468,73.3369,73.3514,266100.0
2010-06-25 09:45:00,101.34,101.44,101.25,101.41,223800.0,73.3441,73.4165,73.279,73.3948,223800.0
2010-06-25 09:50:00,101.41,101.42,101.15,101.27,294600.0,73.3948,73.402,73.2066,73.2935,294600.0
2010-06-25 09:55:00,101.29,101.58,101.29,101.48,602300.0,73.3079,73.5178,73.3079,73.4455,602300.0
2010-06-25 10:00:00,101.48,101.66,101.48,101.55,263500.0,73.4455,73.5757,73.4455,73.4961,263500.0
2010-06-25 10:05:00,101.55,101.72,101.53,101.61,147200.0,73.4961,73.6191,73.4816,73.5395,147200.0
2010-06-25 10:10:00,101.62,101.75,101.57,101.64,101300.0,73.5468,73.6409,73.5106,73.5612,101300.0
2010-06-25 10:15:00,101.67,101.69,101.5,101.51,134400.0,73.583,73.5974,73.4599,73.4672,134400.0
2010-06-25 10:20:00,101.5,101.55,101.25,101.26,104300.0,73.4599,73.4961,73.279,73.2862,104300.0
2010-06-25 10:25:00,101.25,101.38,101.2,101.33,193600.0,73.279,73.3731,73.2428,73.3369,193600.0
2010-06-25 10:30:00,101.34,101.36,101.14,101.26,220800.0,73.3441,73.3586,73.1994,73.2862,220800.0
2010-06-25 10:35:00,101.26,101.27,101.06,101.15,183800.0,73.2862,73.2935,73.1415,73.2066,183800.0
2010-06-25 10:40:00,101.16,101.31,101.12,101.3,135700.0,73.2139,73.3224,73.1849,73.3152,135700.0
2010-06-25 10:45:00,101.32,101.35,101.23,101.27,64800.0,73.3297,73.3514,73.2645,73.2935,64800.0
2010-06-25 10:50:00,101.24,101.29,100.85,100.89,169300.0,73.2718,73.3079,72.9895,73.0184,169300.0
2010-06-25 10:55:00,100.89,100.97,100.83,100.89,149000.0,73.0184,73.0763,72.975,73.0184,149000.0
2010-06-25 11:00:00,100.89,101.08,100.89,101.04,122800.0,73.0184,73.156,73.0184,73.127,122800.0
2010-06-25 11:05:00,101.02,101.18,101.02,101.16,63200.0,73.1125,73.2283,73.1125,73.2139,63200.0
2010-06-25 11:10:00,101.16,101.16,100.99,101.02,67400.0,73.2139,73.2139,73.0908,73.1125,67400.0
2010-06-25 11:15:00,101.03,101.08,100.95,101.04,54400.0,73.1198,73.156,73.0619,73.127,54400.0
2010-06-25 11:20:00,101.01,101.05,100.86,100.98,102600.0,73.1053,73.1342,72.9967,73.0836,102600.0
2010-06-25 11:25:00,100.99,101.21,100.9,101.16,133400.0,73.0908,73.25,73.0257,73.2139,133400.0
2010-06-25 11:30:00,101.19,101.27,101.16,101.19,159900.0,73.2356,73.2935,73.2139,73.2356,159900.0
2010-06-25 11:35:00,101.16,101.21,101.08,101.08,62900.0,73.2139,73.25,73.156,73.156,62900.0
2010-06-25 11:40:00,101.08,101.16,100.95,101.01,34100.0,73.156,73.2139,73.0619,73.1053,34100.0
2010-06-25 11:45:00,101.0,101.26,100.96,101.25,41300.0,73.0981,73.2862,73.0691,73.279,41300.0
2010-06-25 11:50:00,101.27,101.4,101.26,101.3,91700.0,73.2935,73.3876,73.2862,73.3152,91700.0
2010-06-25 11:55:00,101.3,101.33,101.22,101.22,115300.0,73.3152,73.3369,73.2573,73.2573,115300.0
2010-06-25 12:00:00,101.24,101.25,101.15,101.24,34600.0,73.2718,73.279,73.2066,73.2718,34600.0
2010-06-25 12:05:00,101.24,101.32,101.18,101.31,111500.0,73.2718,73.3297,73.2283,73.3224,111500.0
2010-06-25 12:10:00,101.31,101.34,101.24,101.31,47900.0,73.3224,73.3441,73.2718,73.3224,47900.0
2010-06-25 12:15:00,101.28,101.31,101.19,101.31,64800.0,73.3007,73.3224,73.2356,73.3224,64800.0
2010-06-25 12:20:00,101.32,101.45,101.29,101.42,128800.0,73.3297,73.4237,73.3079,73.402,128800.0
2010-06-25 12:25:00,101.38,101.45,101.33,101.39,44900.0,73.3731,73.4237,73.3369,73.3803,44900.0
2010-06-25 12:30:00,101.38,101.53,101.38,101.47,97400.0,73.3731,73.4816,73.3731,73.4382,97400.0
2010-06-25 12:35:00,101.47,101.54,101.4,101.4,101400.0,73.4382,73.4889,73.3876,73.3876,101400.0
2010-06-25 12:40:00,101.4,101.47,101.39,101.4,91500.0,73.3876,73.4382,73.3803,73.3876,91500.0
2010-06-25 12:45:00,101.42,101.45,101.39,101.42,27800.0,73.402,73.4237,73.3803,73.402,27800.0
2010-06-25 12:50:00,101.39,101.4,101.18,101.19,87200.0,73.3803,73.3876,73.2283,73.2356,87200.0
2010-06-25 12:55:00,101.2,101.31,101.2,101.29,76600.0,73.2428,73.3224,73.2428,73.3079,76600.0
2010-06-25 13:00:00,101.28,101.45,101.25,101.42,27400.0,73.3007,73.4237,73.279,73.402,27400.0
2010-06-25 13:05:00,101.43,101.64,101.42,101.64,87800.0,73.4093,73.5612,73.402,73.5612,87800.0
2010-06-25 13:10:00,101.62,101.64,101.48,101.48,138100.0,73.5468,73.5612,73.4455,73.4455,138100.0
2010-06-25 13:15:00,101.48,101.63,101.48,101.59,466000.0,73.4455,73.554,73.4455,73.5251,466000.0
2010-06-25 13:20:00,101.58,101.64,101.57,101.6,26900.0,73.5178,73.5612,73.5106,73.5323,26900.0
2010-06-25 13:25:00,101.6,101.81,101.58,101.81,124500.0,73.5323,73.6843,73.5178,73.6843,124500.0
2010-06-25 13:30:00,101.82,101.92,101.74,101.9,277100.0,73.6915,73.7639,73.6336,73.7494,277100.0
2010-06-25 13:35:00,101.89,102.03,101.8,101.82,200700.0,73.7422,73.8435,73.677,73.6915,200700.0
2010-06-25 13:40:00,101.84,101.88,101.73,101.81,110700.0,73.706,73.7349,73.6264,73.6843,110700.0
2010-06-25 13:45:00,101.84,101.9,101.77,101.82,45600.0,73.706,73.7494,73.6553,73.6915,45600.0
2010-06-25 13:50:00,101.8,101.82,101.7,101.76,65700.0,73.677,73.6915,73.6047,73.6481,65700.0
2010-06-25 13:55:00,101.76,101.9,101.76,101.87,53400.0,73.6481,73.7494,73.6481,73.7277,53400.0
2010-06-25 14:00:00,101.88,101.93,101.78,101.88,84800.0,73.7349,73.7711,73.6626,73.7349,84800.0
2010-06-25 14:05:00,101.85,101.85,101.67,101.76,100800.0,73.7132,73.7132,73.583,73.6481,100800.0
2010-06-25 14:10:00,101.77,101.97,101.75,101.95,46400.0,73.6553,73.8001,73.6409,73.7856,46400.0
2010-06-25 14:15:00,101.95,102.02,101.92,101.99,53600.0,73.7856,73.8363,73.7639,73.8146,53600.0
2010-06-25 14:20:00,101.99,101.99,101.85,101.85,109600.0,73.8146,73.8146,73.7132,73.7132,109600.0
2010-06-25 14:25:00,101.85,101.9,101.76,101.87,27300.0,73.7132,73.7494,73.6481,73.7277,27300.0
2010-06-25 14:30:00,101.88,101.88,101.68,101.82,91900.0,73.7349,73.7349,73.5902,73.6915,91900.0
2010-06-25 14:35:00,101.81,101.86,101.77,101.82,31500.0,73.6843,73.7205,73.6553,73.6915,31500.0
2010-06-25 14:40:00,101.83,101.98,101.83,101.91,36300.0,73.6988,73.8073,73.6988,73.7567,36300.0
2010-06-25 14:45:00,101.89,101.91,101.74,101.79,39700.0,73.7422,73.7567,73.6336,73.6698,39700.0
2010-06-25 14:50:00,101.78,101.9,101.78,101.87,17200.0,73.6626,73.7494,73.6626,73.7277,17200.0
2010-06-25 14:55:00,101.87,101.88,101.71,101.79,35000.0,73.7277,73.7349,73.6119,73.6698,35000.0
2010-06-25 15:00:00,101.77,101.79,101.62,101.7,178600.0,73.6553,73.6698,73.5468,73.6047,178600.0
2010-06-25 15:05:00,101.67,101.74,101.6,101.74,39400.0,73.583,73.6336,73.5323,73.6336,39400.0
2010-06-25 15:10:00,101.74,101.79,101.7,101.72,25900.0,73.6336,73.6698,73.6047,73.6191,25900.0
2010-06-25 15:15:00,101.73,101.73,101.43,101.5,138900.0,73.6264,73.6264,73.4093,73.4599,138900.0
2010-06-25 15:20:00,101.51,101.61,101.44,101.53,66500.0,73.4672,73.5395,73.4165,73.4816,66500.0
2010-06-25 15:25:00,101.53,101.62,101.51,101.56,40900.0,73.4816,73.5468,73.4672,73.5034,40900.0
2010-06-25 15:30:00,101.56,101.88,101.48,101.86,167800.0,73.5034,73.7349,73.4455,73.7205,167800.0
2010-06-25 15:35:00,101.88,101.89,101.78,101.88,87000.0,73.7349,73.7422,73.6626,73.7349,87000.0
2010-06-25 15:40:00,101.87,101.9,101.64,101.72,106600.0,73.7277,73.7494,73.5612,73.6191,106600.0
2010-06-25 15:45:00,101.71,101.72,101.54,101.66,438800.0,73.6119,73.6191,73.4889,73.5757,438800.0
2010-06-25 15:50:00,101.64,101.64,101.37,101.53,410400.0,73.5612,73.5612,73.3658,73.4816,410400.0
2010-06-25 15:55:00,101.53,101.77,101.49,101.74,277300.0,73.4816,73.6553,73.4527,73.6336,277300.0
2010-06-28 09:30:00,101.69,101.78,101.45,101.49,394000.0,73.5974,73.6626,73.4237,73.4527,394000.0
2010-06-28 09:35:00,101.48,101.64,101.45,101.58,221100.0,73.4455,73.5612,73.4237,73.5178,221100.0
2010-06-28 09:40:00,101.59,101.6,101.44,101.53,333300.0,73.5251,73.5323,73.4165,73.4816,333300.0
2010-06-28 09:45:00,101.53,101.53,101.22,101.32,208100.0,73.4816,73.4816,73.2573,73.3297,208100.0
2010-06-28 09:50:00,101.33,101.4,101.21,101.22,263800.0,73.3369,73.3876,73.25,73.2573,263800.0
2010-06-28 09:55:00,101.22,101.25,101.04,101.2,301800.0,73.2573,73.279,73.127,73.2428,301800.0
2010-06-28 10:00:00,101.22,101.35,101.15,101.31,186200.0,73.2573,73.3514,73.2066,73.3224,186200.0
2010-06-28 10:05:00,101.31,101.35,101.09,101.21,187100.0,73.3224,73.3514,73.1632,73.25,187100.0
2010-06-28 10:10:00,101.2,101.33,101.19,101.32,58300.0,73.2428,73.3369,73.2356,73.3297,58300.0
2010-06-28 10:15:00,101.31,101.36,101.25,101.26,64800.0,73.3224,73.3586,73.279,73.2862,64800.0
2010-06-28 10:20:00,101.28,101.47,101.28,101.45,100600.0,73.3007,73.4382,73.3007,73.4237,100600.0
2010-06-28 10:25:00,101.47,101.54,101.4,101.49,202900.0,73.4382,73.4889,73.3876,73.4527,202900.0
2010-06-28 10:30:00,101.51,101.55,101.32,101.37,121200.0,73.4672,73.4961,73.3297,73.3658,121200.0
2010-06-28 10:35:00,101.34,101.44,101.29,101.34,149300.0,73.3441,73.4165,73.3079,73.3441,149300.0
2010-06-28 10:40:00,101.33,101.55,101.31,101.47,115100.0,73.3369,73.4961,73.3224,73.4382,115100.0
2010-06-28 10:45:00,101.46,101.68,101.44,101.62,67600.0,73.431,73.5902,73.4165,73.5468,67600.0
2010-06-28 10:50:00,101.61,101.73,101.58,101.71,80800.0,73.5395,73.6264,73.5178,73.6119,80800.0
2010-06-28 10:55:00,101.72,101.8,101.65,101.78,107300.0,73.6191,73.677,73.5685,73.6626,107300.0
2010-06-28 11:00:00,101.78,101.86,101.77,101.86,52900.0,73.6626,73.7205,73.6553,73.7205,52900.0
2010-06-28 11:05:00,101.87,101.96,101.87,101.9,59900.0,73.7277,73.7928,73.7277,73.7494,59900.0
2010-06-28 11:10:00,101.91,101.94,101.84,101.88,66000.0,73.7567,73.7784,73.706,73.7349,66000.0
2010-06-28 11:15:00,101.89,101.92,101.75,101.78,36100.0,73.7422,73.7639,73.6409,73.6626,36100.0
2010-06-28 11:20:00,101.78,101.83,101.72,101.76,40800.0,73.6626,73.6988,73.6191,73.6481,40800.0
2010-06-28 11:25:00,101.79,101.93,101.78,101.9,55500.0,73.6698,73.7711,73.6626,73.7494,55500.0
2010-06-28 11:30:00,101.93,101.98,101.85,101.88,33100.0,73.7711,73.8073,73.7132,73.7349,33100.0
2010-06-28 11:35:00,101.89,101.98,101.88,101.91,34500.0,73.7422,73.8073,73.7349,73.7567,34500.0
2010-06-28 11:40:00,101.91,102.05,101.89,101.95,45300.0,73.7567,73.858,73.7422,73.7856,45300.0
2010-06-28 11:45:00,101.94,101.99,101.85,101.91,178400.0,73.7784,73.8146,73.7132,73.7567,178400.0
2010-06-28 11:50:00,101.93,101.95,101.86,101.88,52300.0,73.7711,73.7856,73.7205,73.7349,52300.0
2010-06-28 11:55:00,101.88,101.88,101.76,101.77,56700.0,73.7349,73.7349,73.6481,73.6553,56700.0
2010-06-28 12:00:00,101.76,101.81,101.67,101.68,59300.0,73.6481,73.6843,73.583,73.5902,59300.0
2010-06-28 12:05:00,101.69,101.72,101.62,101.72,61100.0,73.5974,73.6191,73.5468,73.6191,61100.0
2010-06-28 12:10:00,101.7,101.71,101.62,101.65,22000.0,73.6047,73.6119,73.5468,73.5685,22000.0
2010-06-28 12:15:00,101.63,101.63,101.52,101.59,114600.0,73.554,73.554,73.4744,73.5251,114600.0
2010-06-28 12:20:00,101.59,101.68,101.57,101.68,26900.0,73.5251,73.5902,73.5106,73.5902,26900.0
2010-06-28 12:25:00,101.68,101.76,101.66,101.74,23000.0,73.5902,73.6481,73.5757,73.6336,23000.0
2010-06-28 12:30:00,101.73,101.78,101.66,101.69,10700.0,73.6264,73.6626,73.5757,73.5974,10700.0
2010-06-28 12:35:00,101.69,101.72,101.5,101.5,226100.0,73.5974,73.6191,73.4599,73.4599,226100.0
2010-06-28 12:40:00,101.53,101.6,101.44,101.57,74000.0,73.4816,73.5323,73.4165,73.5106,74000.0
2010-06-28 12:45:00,101.57,101.69,101.48,101.66,50100.0,73.5106,73.5974,73.4455,73.5757,50100.0
2010-06-28 12:50:00,101.65,101.74,101.58,101.69,64000.0,73.5685,73.6336,73.5178,73.5974,64000.0
2010-06-28 12:55:00,101.67,101.77,101.67,101.74,6900.0,73.583,73.6553,73.583,73.6336,6900.0
2010-06-28 13:00:00,101.75,101.75,101.55,101.55,27000.0,73.6409,73.6409,73.4961,73.4961,27000.0
2010-06-28 13:05:00,101.56,101.61,101.48,101.53,40600.0,73.5034,73.5395,73.4455,73.4816,40600.0
2010-06-28 13:10:00,101.52,101.52,101.44,101.46,20900.0,73.4744,73.4744,73.4165,73.431,20900.0
2010-06-28 13:15:00,101.42,101.48,101.38,101.4,107200.0,73.402,73.4455,73.3731,73.3876,107200.0
2010-06-28 13:20:00,101.39,101.5,101.39,101.49,68200.0,73.3803,73.4599,73.3803,73.4527,68200.0
2010-06-28 13:25:00,101.48,101.57,101.48,101.49,18700.0,73.4455,73.5106,73.4455,73.4527,18700.0
2010-06-28 13:30:00,101.5,101.5,101.34,101.39,53400.0,73.4599,73.4599,73.3441,73.3803,53400.0
2010-06-28 13:35:00,101.39,101.47,101.37,101.46,12100.0,73.3803,73.4382,73.3658,73.431,12100.0
2010-06-28 13:40:00,101.47,101.49,101.42,101.47,33800.0,73.4382,73.4527,73.402,73.4382,33800.0
2010-06-28 13:45:00,101.47,101.61,101.46,101.59,31900.0,73.4382,73.5395,73.431,73.5251,31900.0
2010-06-28 13:50:00,101.58,101.65,101.56,101.56,22100.0,73.5178,73.5685,73.5034,73.5034,22100.0
2010-06-28 13:55:00,101.56,101.7,101.56,101.64,27100.0,73.5034,73.6047,73.5034,73.5612,27100.0
2010-06-28 14:00:00,101.62,101.64,101.58,101.64,15700.0,73.5468,73.5612,73.5178,73.5612,15700.0
2010-06-28 14:05:00,101.64,101.67,101.58,101.64,13200.0,73.5612,73.583,73.5178,73.5612,13200.0
2010-06-28 14:10:00,101.65,101.76,101.65,101.76,26900.0,73.5685,73.6481,73.5685,73.6481,26900.0
2010-06-28 14:15:00,101.76,101.77,101.68,101.68,30700.0,73.6481,73.6553,73.5902,73.5902,30700.0
2010-06-28 14:20:00,101.7,101.75,101.63,101.64,43800.0,73.6047,73.6409,73.554,73.5612,43800.0
2010-06-28 14:25:00,101.65,101.74,101.58,101.58,17500.0,73.5685,73.6336,73.5178,73.5178,17500.0
2010-06-28 14:30:00,101.56,101.61,101.51,101.54,28300.0,73.5034,73.5395,73.4672,73.4889,28300.0
2010-06-28 14:35:00,101.54,101.72,101.52,101.67,129700.0,73.4889,73.6191,73.4744,73.583,129700.0
2010-06-28 14:40:00,101.67,101.85,101.67,101.84,42200.0,73.583,73.7132,73.583,73.706,42200.0
2010-06-28 14:45:00,101.83,101.85,101.77,101.83,42400.0,73.6988,73.7132,73.6553,73.6988,42400.0
2010-06-28 14:50:00,101.83,101.9,101.73,101.74,41400.0,73.6988,73.7494,73.6264,73.6336,41400.0
2010-06-28 14:55:00,101.72,101.88,101.72,101.88,40500.0,73.6191,73.7349,73.6191,73.7349,40500.0
2010-06-28 15:00:00,101.88,101.94,101.85,101.87,49000.0,73.7349,73.7784,73.7132,73.7277,49000.0
2010-06-28 15:05:00,101.85,101.95,101.83,101.84,29800.0,73.7132,73.7856,73.6988,73.706,29800.0
2010-06-28 15:10:00,101.85,101.88,101.73,101.73,129100.0,73.7132,73.7349,73.6264,73.6264,129100.0
2010-06-28 15:15:00,101.72,101.83,101.67,101.83,20500.0,73.6191,73.6988,73.583,73.6988,20500.0
2010-06-28 15:20:00,101.82,101.82,101.63,101.64,44800.0,73.6915,73.6915,73.554,73.5612,44800.0
2010-06-28 15:25:00,101.63,101.64,101.5,101.55,55200.0,73.554,73.5612,73.4599,73.4961,55200.0
2010-06-28 15:30:00,101.54,101.62,101.47,101.59,84000.0,73.4889,73.5468,73.4382,73.5251,84000.0
2010-06-28 15:35:00,101.6,101.7,101.59,101.66,62700.0,73.5323,73.6047,73.5251,73.5757,62700.0
2010-06-28 15:40:00,101.66,101.84,101.63,101.82,90300.0,73.5757,73.706,73.554,73.6915,90300.0
2010-06-28 15:45:00,101.82,101.82,101.68,101.74,75300.0,73.6915,73.6915,73.5902,73.6336,75300.0
2010-06-28 15:50:00,101.73,101.73,101.43,101.46,139300.0,73.6264,73.6264,73.4093,73.431,139300.0
2010-06-28 15:55:00,101.46,101.51,101.39,101.39,127500.0,73.431,73.4672,73.3803,73.3803,127500.0
2010-06-29 09:30:00,100.21,100.23,99.96,100.11,355100.0,72.5263,72.5408,72.3454,72.4539,355100.0
2010-06-29 09:35:00,100.13,100.17,99.91,99.99,174100.0,72.4684,72.4973,72.3092,72.3671,174100.0
2010-06-29 09:40:00,99.97,99.97,99.7,99.8,329000.0,72.3526,72.3526,72.1572,72.2296,329000.0
2010-06-29 09:45:00,99.79,99.88,99.45,99.53,554600.0,72.2223,72.2875,71.9763,72.0342,554600.0
2010-06-29 09:50:00,99.51,99.59,99.4,99.56,405000.0,72.0197,72.0776,71.9401,72.0559,405000.0
2010-06-29 09:55:00,99.56,99.71,99.32,99.61,434100.0,72.0559,72.1644,71.8822,72.0921,434100.0
2010-06-29 10:00:00,99.44,99.57,98.94,99.02,1018800.0,71.969,72.0631,71.6071,71.665,1018800.0
2010-06-29 10:05:00,99.01,99.32,98.9,99.27,290200.0,71.6578,71.8822,71.5782,71.846,290200.0
2010-06-29 10:10:00,99.27,99.37,99.12,99.25,377000.0,71.846,71.9184,71.7374,71.8315,377000.0
2010-06-29 10:15:00,99.24,99.24,98.93,99.05,280800.0,71.8243,71.8243,71.5999,71.6868,280800.0
2010-06-29 10:20:00,99.05,99.13,98.95,99.07,202700.0,71.6868,71.7447,71.6144,71.7012,202700.0
2010-06-29 10:25:00,99.06,99.06,98.57,98.59,521400.0,71.694,71.694,71.3394,71.3538,521400.0
2010-06-29 10:30:00,98.59,98.88,98.57,98.81,242400.0,71.3538,71.5637,71.3394,71.5131,242400.0
2010-06-29 10:35:00,98.83,98.94,98.74,98.93,248900.0,71.5275,71.6071,71.4624,71.5999,248900.0
2010-06-29 10:40:00,98.93,99.02,98.87,98.97,444000.0,71.5999,71.665,71.5565,71.6289,444000.0
2010-06-29 10:45:00,98.95,99.0,98.88,98.99,217500.0,71.6144,71.6506,71.5637,71.6433,217500.0
2010-06-29 10:50:00,99.0,99.09,98.91,99.04,160100.0,71.6506,71.7157,71.5854,71.6795,160100.0
2010-06-29 10:55:00,99.05,99.21,99.04,99.21,168500.0,71.6868,71.8026,71.6795,71.8026,168500.0
2010-06-29 11:00:00,99.22,99.22,99.1,99.14,109100.0,71.8098,71.8098,71.7229,71.7519,109100.0
2010-06-29 11:05:00,99.13,99.23,99.01,99.22,119400.0,71.7447,71.817,71.6578,71.8098,119400.0
2010-06-29 11:10:00,99.22,99.4,99.21,99.33,344300.0,71.8098,71.9401,71.8026,71.8894,344300.0
2010-06-29 11:15:00,99.33,99.35,99.15,99.17,109100.0,71.8894,71.9039,71.7591,71.7736,109100.0
2010-06-29 11:20:00,99.18,99.29,99.16,99.2,78700.0,71.7808,71.8605,71.7664,71.7953,78700.0
2010-06-29 11:25:00,99.22,99.22,99.05,99.11,126800.0,71.8098,71.8098,71.6868,71.7302,126800.0
2010-06-29 11:30:00,99.1,99.15,99.0,99.01,85300.0,71.7229,71.7591,71.6506,71.6578,85300.0
2010-06-29 11:35:00,99.02,99.09,99.0,99.07,166400.0,71.665,71.7157,71.6506,71.7012,166400.0
2010-06-29 11:40:00,99.06,99.07,98.94,98.97,73300.0,71.694,71.7012,71.6071,71.6289,73300.0
2010-06-29 11:45:00,98.99,99.09,98.95,99.07,65800.0,71.6433,71.7157,71.6144,71.7012,65800.0
2010-06-29 11:50:00,99.07,99.15,99.03,99.04,35700.0,71.7012,71.7591,71.6723,71.6795,35700.0
2010-06-29 11:55:00,99.03,99.06,98.95,99.01,97000.0,71.6723,71.694,71.6144,71.6578,97000.0
2010-06-29 12:00:00,99.01,99.04,98.88,98.88,94400.0,71.6578,71.6795,71.5637,71.5637,94400.0
2010-06-29 12:05:00,98.87,98.99,98.81,98.96,174400.0,71.5565,71.6433,71.5131,71.6216,174400.0
2010-06-29 12:10:00,98.95,98.97,98.84,98.92,124800.0,71.6144,71.6289,71.5348,71.5927,124800.0
2010-06-29 12:15:00,98.92,99.13,98.87,99.03,139200.0,71.5927,71.7447,71.5565,71.6723,139200.0
2010-06-29 12:20:00,99.04,99.27,99.03,99.27,100100.0,71.6795,71.846,71.6723,71.846,100100.0
2010-06-29 12:25:00,99.26,99.26,99.06,99.14,203600.0,71.8387,71.8387,71.694,71.7519,203600.0
2010-06-29 12:30:00,99.14,99.14,99.02,99.05,43400.0,71.7519,71.7519,71.665,71.6868,43400.0
2010-06-29 12:35:00,99.04,99.13,98.96,99.0,63500.0,71.6795,71.7447,71.6216,71.6506,63500.0
2010-06-29 12:40:00,99.01,99.12,98.97,99.03,77100.0,71.6578,71.7374,71.6289,71.6723,77100.0
2010-06-29 12:45:00,99.05,99.19,99.03,99.19,45400.0,71.6868,71.7881,71.6723,71.7881,45400.0
2010-06-29 12:50:00,99.18,99.18,99.05,99.05,26700.0,71.7808,71.7808,71.6868,71.6868,26700.0
2010-06-29 12:55:00,99.05,99.07,98.96,99.03,39900.0,71.6868,71.7012,71.6216,71.6723,39900.0
2010-06-29 13:00:00,99.04,99.06,98.98,99.04,26100.0,71.6795,71.694,71.6361,71.6795,26100.0
2010-06-29 13:05:00,99.02,99.07,98.88,99.0,139800.0,71.665,71.7012,71.5637,71.6506,139800.0
2010-06-29 13:10:00,99.04,99.04,98.92,98.97,54500.0,71.6795,71.6795,71.5927,71.6289,54500.0
2010-06-29 13:15:00,98.96,99.0,98.84,98.87,42300.0,71.6216,71.6506,71.5348,71.5565,42300.0
2010-06-29 13:20:00,98.88,98.95,98.79,98.82,90100.0,71.5637,71.6144,71.4986,71.5203,90100.0
2010-06-29 13:25:00,98.79,98.91,98.76,98.88,140100.0,71.4986,71.5854,71.4769,71.5637,140100.0
2010-06-29 13:30:00,98.86,98.89,98.65,98.65,135200.0,71.5492,71.571,71.3973,71.3973,135200.0
2010-06-29 13:35:00,98.66,98.76,98.62,98.69,146800.0,71.4045,71.4769,71.3755,71.4262,146800.0
2010-06-29 13:40:00,98.69,98.88,98.67,98.88,90000.0,71.4262,71.5637,71.4117,71.5637,90000.0
2010-06-29 13:45:00,98.86,98.9,98.78,98.87,34600.0,71.5492,71.5782,71.4913,71.5565,34600.0
2010-06-29 13:50:00,98.88,98.89,98.78,98.78,51200.0,71.5637,71.571,71.4913,71.4913,51200.0
2010-06-29 13:55:00,98.82,99.05,98.82,99.02,183300.0,71.5203,71.6868,71.5203,71.665,183300.0
2010-06-29 14:00:00,99.02,99.03,98.95,99.01,126900.0,71.665,71.6723,71.6144,71.6578,126900.0
2010-06-29 14:05:00,99.0,99.21,99.0,99.14,109800.0,71.6506,71.8026,71.6506,71.7519,109800.0
2010-06-29 14:10:00,99.14,99.29,99.14,99.21,109300.0,71.7519,71.8605,71.7519,71.8026,109300.0
2010-06-29 14:15:00,99.21,99.29,99.15,99.19,81300.0,71.8026,71.8605,71.7591,71.7881,81300.0
2010-06-29 14:20:00,99.17,99.27,99.09,99.27,65700.0,71.7736,71.846,71.7157,71.846,65700.0
2010-06-29 14:25:00,99.27,99.3,99.18,99.19,79100.0,71.846,71.8677,71.7808,71.7881,79100.0
2010-06-29 14:30:00,99.18,99.18,98.99,99.02,139600.0,71.7808,71.7808,71.6433,71.665,139600.0
2010-06-29 14:35:00,99.02,99.1,98.91,98.96,144200.0,71.665,71.7229,71.5854,71.6216,144200.0
2010-06-29 14:40:00,98.98,99.03,98.88,98.97,66700.0,71.6361,71.6723,71.5637,71.6289,66700.0
2010-06-29 14:45:00,98.96,98.97,98.89,98.91,70600.0,71.6216,71.6289,71.571,71.5854,70600.0
2010-06-29 14:50:00,98.89,99.2,98.8,99.02,443200.0,71.571,71.7953,71.5058,71.665,443200.0
2010-06-29 14:55:00,99.02,99.06,98.82,98.86,216100.0,71.665,71.694,71.5203,71.5492,216100.0
2010-06-29 15:00:00,98.86,99.01,98.82,99.0,103600.0,71.5492,71.6578,71.5203,71.6506,103600.0
2010-06-29 15:05:00,99.01,99.14,98.93,98.93,216100.0,71.6578,71.7519,71.5999,71.5999,216100.0
2010-06-29 15:10:00,98.92,98.96,98.83,98.86,121300.0,71.5927,71.6216,71.5275,71.5492,121300.0
2010-06-29 15:15:00,98.86,99.04,98.72,98.73,114300.0,71.5492,71.6795,71.4479,71.4552,114300.0
2010-06-29 15:20:00,98.71,98.77,98.4,98.63,856900.0,71.4407,71.4841,71.2163,71.3828,856900.0
2010-06-29 15:25:00,98.63,98.63,98.43,98.55,235800.0,71.3828,71.3828,71.238,71.3249,235800.0
2010-06-29 15:30:00,98.56,98.72,98.39,98.66,366200.0,71.3321,71.4479,71.2091,71.4045,366200.0
2010-06-29 15:35:00,98.67,98.81,98.64,98.69,331200.0,71.4117,71.5131,71.39,71.4262,331200.0
2010-06-29 15:40:00,98.69,98.7,98.37,98.37,281900.0,71.4262,71.4334,71.1946,71.1946,281900.0
2010-06-29 15:45:00,98.38,98.41,98.13,98.26,414300.0,71.2018,71.2236,71.0209,71.115,414300.0
2010-06-29 15:50:00,98.24,98.82,98.19,98.81,872100.0,71.1005,71.5203,71.0643,71.5131,872100.0
2010-06-29 15:55:00,98.82,98.95,98.68,98.74,503400.0,71.5203,71.6144,71.419,71.4624,503400.0
2010-06-30 09:30:00,98.52,98.63,98.34,98.58,332300.0,71.3032,71.3828,71.1729,71.3466,332300.0
2010-06-30 09:35:00,98.57,98.6,98.47,98.55,237900.0,71.3394,71.3611,71.267,71.3249,237900.0
2010-06-30 09:40:00,98.55,98.88,98.55,98.85,259000.0,71.3249,71.5637,71.3249,71.542,259000.0
2010-06-30 09:45:00,98.85,99.05,98.8,98.92,198000.0,71.542,71.6868,71.5058,71.5927,198000.0
2010-06-30 09:50:00,98.93,99.04,98.86,98.97,177600.0,71.5999,71.6795,71.5492,71.6289,177600.0
2010-06-30 09:55:00,98.97,98.98,98.75,98.76,126200.0,71.6289,71.6361,71.4696,71.4769,126200.0
2010-06-30 10:00:00,98.78,98.9,98.69,98.77,283400.0,71.4913,71.5782,71.4262,71.4841,283400.0
2010-06-30 10:05:00,98.76,98.85,98.63,98.68,183000.0,71.4769,71.542,71.3828,71.419,183000.0
2010-06-30 10:10:00,98.67,98.76,98.6,98.73,105500.0,71.4117,71.4769,71.3611,71.4552,105500.0
2010-06-30 10:15:00,98.75,98.83,98.71,98.75,85900.0,71.4696,71.5275,71.4407,71.4696,85900.0
2010-06-30 10:20:00,98.74,98.74,98.57,98.67,160000.0,71.4624,71.4624,71.3394,71.4117,160000.0
2010-06-30 10:25:00,98.69,98.8,98.63,98.69,120400.0,71.4262,71.5058,71.3828,71.4262,120400.0
2010-06-30 10:30:00,98.68,98.86,98.67,98.72,74400.0,71.419,71.5492,71.4117,71.4479,74400.0
2010-06-30 10:35:00,98.75,98.94,98.75,98.93,119600.0,71.4696,71.6071,71.4696,71.5999,119600.0
2010-06-30 10:40:00,98.94,98.96,98.6,98.66,218000.0,71.6071,71.6216,71.3611,71.4045,218000.0
2010-06-30 10:45:00,98.66,98.76,98.63,98.66,89100.0,71.4045,71.4769,71.3828,71.4045,89100.0
2010-06-30 10:50:00,98.65,98.73,98.52,98.72,186100.0,71.3973,71.4552,71.3032,71.4479,186100.0
2010-06-30 10:55:00,98.72,98.72,98.57,98.59,111600.0,71.4479,71.4479,71.3394,71.3538,111600.0
2010-06-30 11:00:00,98.59,98.79,98.55,98.75,105700.0,71.3538,71.4986,71.3249,71.4696,105700.0
2010-06-30 11:05:00,98.75,98.79,98.64,98.69,74000.0,71.4696,71.4986,71.39,71.4262,74000.0
2010-06-30 11:10:00,98.7,98.86,98.7,98.86,108300.0,71.4334,71.5492,71.4334,71.5492,108300.0
2010-06-30 11:15:00,98.86,98.98,98.85,98.94,77400.0,71.5492,71.6361,71.542,71.6071,77400.0
2010-06-30 11:20:00,98.94,98.99,98.85,98.97,243300.0,71.6071,71.6433,71.542,71.6289,243300.0
2010-06-30 11:25:00,98.99,99.01,98.84,98.85,106800.0,71.6433,71.6578,71.5348,71.542,106800.0
2010-06-30 11:30:00,98.85,99.01,98.84,98.95,62400.0,71.542,71.6578,71.5348,71.6144,62400.0
2010-06-30 11:35:00,98.95,99.06,98.91,99.02,203000.0,71.6144,71.694,71.5854,71.665,203000.0
2010-06-30 11:40:00,99.01,99.09,99.0,99.0,178700.0,71.6578,71.7157,71.6506,71.6506,178700.0
2010-06-30 11:45:00,99.01,99.12,99.01,99.06,205900.0,71.6578,71.7374,71.6578,71.694,205900.0
2010-06-30 11:50:00,99.05,99.13,99.03,99.05,147600.0,71.6868,71.7447,71.6723,71.6868,147600.0
2010-06-30 11:55:00,99.03,99.12,98.99,99.01,150200.0,71.6723,71.7374,71.6433,71.6578,150200.0
2010-06-30 12:00:00,99.02,99.06,98.96,99.02,114800.0,71.665,71.694,71.6216,71.665,114800.0
2010-06-30 12:05:00,99.0,99.04,98.95,99.04,38500.0,71.6506,71.6795,71.6144,71.6795,38500.0
2010-06-30 12:10:00,99.03,99.07,98.99,99.0,37900.0,71.6723,71.7012,71.6433,71.6506,37900.0
2010-06-30 12:15:00,99.0,99.07,98.99,99.07,63300.0,71.6506,71.7012,71.6433,71.7012,63300.0
2010-06-30 12:20:00,99.05,99.05,98.97,99.02,102800.0,71.6868,71.6868,71.6289,71.665,102800.0
2010-06-30 12:25:00,99.02,99.07,98.94,98.94,24800.0,71.665,71.7012,71.6071,71.6071,24800.0
2010-06-30 12:30:00,98.96,99.0,98.9,98.99,44500.0,71.6216,71.6506,71.5782,71.6433,44500.0
2010-06-30 12:35:00,98.99,98.99,98.88,98.91,23500.0,71.6433,71.6433,71.5637,71.5854,23500.0
2010-06-30 12:40:00,98.92,98.96,98.76,98.77,96800.0,71.5927,71.6216,71.4769,71.4841,96800.0
2010-06-30 12:45:00,98.76,98.77,98.7,98.76,134000.0,71.4769,71.4841,71.4334,71.4769,134000.0
2010-06-30 12:50:00,98.74,98.82,98.74,98.8,31400.0,71.4624,71.5203,71.4624,71.5058,31400.0
2010-06-30 12:55:00,98.8,98.85,98.8,98.81,26600.0,71.5058,71.542,71.5058,71.5131,26600.0
2010-06-30 13:00:00,98.81,98.89,98.79,98.88,55000.0,71.5131,71.571,71.4986,71.5637,55000.0
2010-06-30 13:05:00,98.88,98.88,98.74,98.79,81200.0,71.5637,71.5637,71.4624,71.4986,81200.0
2010-06-30 13:10:00,98.79,98.85,98.78,98.81,15400.0,71.4986,71.542,71.4913,71.5131,15400.0
2010-06-30 13:15:00,98.82,98.83,98.72,98.83,24800.0,71.5203,71.5275,71.4479,71.5275,24800.0
2010-06-30 13:20:00,98.81,98.96,98.78,98.95,38900.0,71.5131,71.6216,71.4913,71.6144,38900.0
2010-06-30 13:25:00,98.95,98.95,98.9,98.9,88600.0,71.6144,71.6144,71.5782,71.5782,88600.0
2010-06-30 13:30:00,98.9,98.96,98.74,98.8,120400.0,71.5782,71.6216,71.4624,71.5058,120400.0
2010-06-30 13:35:00,98.79,98.83,98.75,98.77,57100.0,71.4986,71.5275,71.4696,71.4841,57100.0
2010-06-30 13:40:00,98.75,98.83,98.74,98.79,46000.0,71.4696,71.5275,71.4624,71.4986,46000.0
2010-06-30 13:45:00,98.81,98.94,98.81,98.84,118300.0,71.5131,71.6071,71.5131,71.5348,118300.0
2010-06-30 13:50:00,98.83,98.95,98.78,98.91,96000.0,71.5275,71.6144,71.4913,71.5854,96000.0
2010-06-30 13:55:00,98.91,98.95,98.88,98.92,36200.0,71.5854,71.6144,71.5637,71.5927,36200.0
2010-06-30 14:00:00,98.91,99.03,98.81,98.85,131200.0,71.5854,71.6723,71.5131,71.542,131200.0
2010-06-30 14:05:00,98.87,98.9,98.66,98.83,294500.0,71.5565,71.5782,71.4045,71.5275,294500.0
2010-06-30 14:10:00,98.84,98.9,98.71,98.71,46200.0,71.5348,71.5782,71.4407,71.4407,46200.0
2010-06-30 14:15:00,98.72,98.81,98.7,98.76,79700.0,71.4479,71.5131,71.4334,71.4769,79700.0
2010-06-30 14:20:00,98.75,98.77,98.49,98.58,235600.0,71.4696,71.4841,71.2815,71.3466,235600.0
2010-06-30 14:25:00,98.56,98.72,98.51,98.61,159200.0,71.3321,71.4479,71.2959,71.3683,159200.0
2010-06-30 14:30:00,98.64,98.73,98.57,98.67,85100.0,71.39,71.4552,71.3394,71.4117,85100.0
2010-06-30 14:35:00,98.68,98.76,98.68,98.69,61400.0,71.419,71.4769,71.419,71.4262,61400.0
2010-06-30 14:40:00,98.69,98.72,98.55,98.64,100200.0,71.4262,71.4479,71.3249,71.39,100200.0
2010-06-30 14:45:00,98.62,98.78,98.55,98.76,124300.0,71.3755,71.4913,71.3249,71.4769,124300.0
2010-06-30 14:50:00,98.76,98.86,98.69,98.82,96900.0,71.4769,71.5492,71.4262,71.5203,96900.0
2010-06-30 14:55:00,98.82,98.85,98.7,98.7,83200.0,71.5203,71.542,71.4334,71.4334,83200.0
2010-06-30 15:00:00,98.7,98.78,98.67,98.77,115500.0,71.4334,71.4913,71.4117,71.4841,115500.0
2010-06-30 15:05:00,98.78,98.8,98.71,98.76,73600.0,71.4913,71.5058,71.4407,71.4769,73600.0
2010-06-30 15:10:00,98.76,98.79,98.66,98.68,80900.0,71.4769,71.4986,71.4045,71.419,80900.0
2010-06-30 15:15:00,98.67,98.67,98.48,98.57,164400.0,71.4117,71.4117,71.2742,71.3394,164400.0
2010-06-30 15:20:00,98.56,98.66,98.53,98.58,103800.0,71.3321,71.4045,71.3104,71.3466,103800.0
2010-06-30 15:25:00,98.58,98.59,98.34,98.36,384200.0,71.3466,71.3538,71.1729,71.1874,384200.0
2010-06-30 15:30:00,98.34,98.34,98.16,98.23,618100.0,71.1729,71.1729,71.0426,71.0933,618100.0
2010-06-30 15:35:00,98.23,98.37,98.0,98.03,437000.0,71.0933,71.1946,70.9268,70.9485,437000.0
2010-06-30 15:40:00,98.02,98.06,97.69,97.69,865300.0,70.9413,70.9702,70.7025,70.7025,865300.0
2010-06-30 15:45:00,97.69,97.94,97.59,97.88,781900.0,70.7025,70.8834,70.6301,70.84,781900.0
2010-06-30 15:50:00,97.88,98.05,97.73,97.77,569100.0,70.84,70.963,70.7314,70.7604,569100.0
2010-06-30 15:55:00,97.76,97.88,97.7,97.74,679000.0,70.7531,70.84,70.7097,70.7387,679000.0
2010-07-01 09:30:00,97.75,97.82,97.59,97.71,336200.0,70.7459,70.7966,70.6301,70.7169,336200.0
2010-07-01 09:35:00,97.71,98.0,97.6,97.94,368300.0,70.7169,70.9268,70.6373,70.8834,368300.0
2010-07-01 09:40:00,97.96,97.97,97.79,97.87,204500.0,70.8979,70.9051,70.7748,70.8327,204500.0
2010-07-01 09:45:00,97.86,97.86,97.62,97.65,339600.0,70.8255,70.8255,70.6518,70.6735,339600.0
2010-07-01 09:50:00,97.66,97.7,97.5,97.57,180300.0,70.6808,70.7097,70.565,70.6156,180300.0
2010-07-01 09:55:00,97.55,97.63,97.43,97.51,301300.0,70.6011,70.659,70.5143,70.5722,301300.0
2010-07-01 10:00:00,97.49,97.51,96.98,97.07,907200.0,70.5577,70.5722,70.1886,70.2537,907200.0
2010-07-01 10:05:00,97.07,97.38,97.05,97.24,295500.0,70.2537,70.4781,70.2393,70.3768,295500.0
2010-07-01 10:10:00,97.23,97.32,96.81,96.86,328800.0,70.3695,70.4347,70.0656,70.1018,328800.0
2010-07-01 10:15:00,96.89,97.02,96.88,96.99,397000.0,70.1235,70.2176,70.1162,70.1958,397000.0
2010-07-01 10:20:00,96.98,97.17,96.94,97.11,270600.0,70.1886,70.3261,70.1597,70.2827,270600.0
2010-07-01 10:25:00,97.11,97.16,97.0,97.05,184500.0,70.2827,70.3189,70.2031,70.2393,184500.0
2010-07-01 10:30:00,97.08,97.1,96.82,96.91,391800.0,70.261,70.2755,70.0728,70.1379,391800.0
2010-07-01 10:35:00,96.9,96.96,96.65,96.65,348800.0,70.1307,70.1741,69.9498,69.9498,348800.0
2010-07-01 10:40:00,96.66,96.69,96.41,96.63,580100.0,69.957,69.9787,69.7761,69.9353,580100.0
2010-07-01 10:45:00,96.63,96.87,96.63,96.85,419000.0,69.9353,70.109,69.9353,70.0945,419000.0
2010-07-01 10:50:00,96.86,96.86,96.66,96.66,134600.0,70.1018,70.1018,69.957,69.957,134600.0
2010-07-01 10:55:00,96.66,96.73,96.54,96.58,215500.0,69.957,70.0077,69.8702,69.8991,215500.0
2010-07-01 11:00:00,96.57,96.61,96.36,96.55,281300.0,69.8919,69.9208,69.7399,69.8774,281300.0
2010-07-01 11:05:00,96.55,96.56,96.26,96.37,328500.0,69.8774,69.8846,69.6675,69.7471,328500.0
2010-07-01 11:10:00,96.38,96.5,96.33,96.39,278400.0,69.7544,69.8412,69.7182,69.7616,278400.0
2010-07-01 11:15:00,96.39,96.61,96.39,96.61,329400.0,69.7616,69.9208,69.7616,69.9208,329400.0
2010-07-01 11:20:00,96.59,96.69,96.53,96.68,109400.0,69.9063,69.9787,69.8629,69.9715,109400.0
2010-07-01 11:25:00,96.69,96.84,96.61,96.8,193500.0,69.9787,70.0873,69.9208,70.0583,193500.0
2010-07-01 11:30:00,96.8,96.84,96.69,96.81,147200.0,70.0583,70.0873,69.9787,70.0656,147200.0
2010-07-01 11:35:00,96.82,96.96,96.8,96.93,305700.0,70.0728,70.1741,70.0583,70.1524,305700.0
2010-07-01 11:40:00,96.92,96.96,96.79,96.89,184700.0,70.1452,70.1741,70.0511,70.1235,184700.0
2010-07-01 11:45:00,96.9,97.02,96.84,96.88,182100.0,70.1307,70.2176,70.0873,70.1162,182100.0
2010-07-01 11:50:00,96.85,96.88,96.74,96.75,82400.0,70.0945,70.1162,70.0149,70.0221,82400.0
2010-07-01 11:55:00,96.75,96.86,96.65,96.85,89000.0,70.0221,70.1018,69.9498,70.0945,89000.0
2010-07-01 12:00:00,96.84,96.84,96.65,96.68,182100.0,70.0873,70.0873,69.9498,69.9715,182100.0
2010-07-01 12:05:00,96.68,96.72,96.6,96.62,93100.0,69.9715,70.0004,69.9136,69.9281,93100.0
2010-07-01 12:10:00,96.62,96.7,96.57,96.64,93300.0,69.9281,69.986,69.8919,69.9425,93300.0
2010-07-01 12:15:00,96.62,96.74,96.62,96.7,60100.0,69.9281,70.0149,69.9281,69.986,60100.0
2010-07-01 12:20:00,96.71,96.71,96.52,96.52,83300.0,69.9932,69.9932,69.8557,69.8557,83300.0
2010-07-01 12:25:00,96.52,96.76,96.52,96.71,76700.0,69.8557,70.0294,69.8557,69.9932,76700.0
2010-07-01 12:30:00,96.7,96.89,96.66,96.87,93200.0,69.986,70.1235,69.957,70.109,93200.0
2010-07-01 12:35:00,96.86,97.03,96.82,97.02,242600.0,70.1018,70.2248,70.0728,70.2176,242600.0
2010-07-01 12:40:00,97.02,97.56,96.99,97.47,606400.0,70.2176,70.6084,70.1958,70.5432,606400.0
2010-07-01 12:45:00,97.46,97.48,97.26,97.34,334200.0,70.536,70.5505,70.3913,70.4492,334200.0
2010-07-01 12:50:00,97.35,97.49,97.27,97.29,135600.0,70.4564,70.5577,70.3985,70.413,135600.0
2010-07-01 12:55:00,97.27,97.3,97.15,97.22,159900.0,70.3985,70.4202,70.3116,70.3623,159900.0
2010-07-01 13:00:00,97.23,97.24,97.1,97.17,91400.0,70.3695,70.3768,70.2755,70.3261,91400.0
2010-07-01 13:05:00,97.16,97.24,97.11,97.17,125600.0,70.3189,70.3768,70.2827,70.3261,125600.0
2010-07-01 13:10:00,97.17,97.19,97.0,97.04,71500.0,70.3261,70.3406,70.2031,70.232,71500.0
2010-07-01 13:15:00,97.04,97.32,97.01,97.32,127600.0,70.232,70.4347,70.2103,70.4347,127600.0
2010-07-01 13:20:00,97.33,97.43,97.25,97.31,92200.0,70.4419,70.5143,70.384,70.4274,92200.0
2010-07-01 13:25:00,97.31,97.34,97.14,97.17,193400.0,70.4274,70.4492,70.3044,70.3261,193400.0
2010-07-01 13:30:00,97.17,97.52,97.17,97.46,245300.0,70.3261,70.5794,70.3261,70.536,245300.0
2010-07-01 13:35:00,97.48,97.54,97.35,97.53,82300.0,70.5505,70.5939,70.4564,70.5867,82300.0
2010-07-01 13:40:00,97.53,97.54,97.21,97.28,259400.0,70.5867,70.5939,70.3551,70.4057,259400.0
2010-07-01 13:45:00,97.29,97.32,97.07,97.14,213600.0,70.413,70.4347,70.2537,70.3044,213600.0
2010-07-01 13:50:00,97.16,97.28,97.14,97.25,230600.0,70.3189,70.4057,70.3044,70.384,230600.0
2010-07-01 13:55:00,97.25,97.45,97.21,97.36,240600.0,70.384,70.5288,70.3551,70.4636,240600.0
2010-07-01 14:00:00,97.36,97.42,97.25,97.38,214700.0,70.4636,70.5071,70.384,70.4781,214700.0
2010-07-01 14:05:00,97.37,97.37,97.19,97.2,187200.0,70.4709,70.4709,70.3406,70.3478,187200.0
2010-07-01 14:10:00,97.18,97.48,97.18,97.45,131300.0,70.3334,70.5505,70.3334,70.5288,131300.0
2010-07-01 14:15:00,97.44,97.63,97.43,97.48,171600.0,70.5215,70.659,70.5143,70.5505,171600.0
2010-07-01 14:20:00,97.47,97.47,97.27,97.4,157600.0,70.5432,70.5432,70.3985,70.4926,157600.0
2010-07-01 14:25:00,97.39,97.41,97.21,97.3,173600.0,70.4853,70.4998,70.3551,70.4202,173600.0
2010-07-01 14:30:00,97.31,97.31,97.13,97.21,162100.0,70.4274,70.4274,70.2972,70.3551,162100.0
2010-07-01 14:35:00,97.2,97.38,97.13,97.21,155500.0,70.3478,70.4781,70.2972,70.3551,155500.0
2010-07-01 14:40:00,97.21,97.22,96.8,96.89,214200.0,70.3551,70.3623,70.0583,70.1235,214200.0
2010-07-01 14:45:00,96.88,96.98,96.85,96.9,189200.0,70.1162,70.1886,70.0945,70.1307,189200.0
2010-07-01 14:50:00,96.91,96.97,96.75,96.97,213400.0,70.1379,70.1814,70.0221,70.1814,213400.0
2010-07-01 14:55:00,96.95,97.07,96.91,97.05,144900.0,70.1669,70.2537,70.1379,70.2393,144900.0
2010-07-01 15:00:00,97.05,97.28,97.05,97.24,378700.0,70.2393,70.4057,70.2393,70.3768,378700.0
2010-07-01 15:05:00,97.23,97.38,97.17,97.28,86400.0,70.3695,70.4781,70.3261,70.4057,86400.0
2010-07-01 15:10:00,97.29,97.34,97.16,97.18,156600.0,70.413,70.4492,70.3189,70.3334,156600.0
2010-07-01 15:15:00,97.18,97.24,97.09,97.14,301700.0,70.3334,70.3768,70.2682,70.3044,301700.0
2010-07-01 15:20:00,97.16,97.17,96.94,97.04,96100.0,70.3189,70.3261,70.1597,70.232,96100.0
2010-07-01 15:25:00,97.04,97.33,96.96,97.29,136000.0,70.232,70.4419,70.1741,70.413,136000.0
2010-07-01 15:30:00,97.29,97.42,97.19,97.41,144400.0,70.413,70.5071,70.3406,70.4998,144400.0
2010-07-01 15:35:00,97.4,97.57,97.39,97.41,251700.0,70.4926,70.6156,70.4853,70.4998,251700.0
2010-07-01 15:40:00,97.4,97.48,97.28,97.41,237200.0,70.4926,70.5505,70.4057,70.4998,237200.0
2010-07-01 15:45:00,97.43,97.51,97.1,97.12,261900.0,70.5143,70.5722,70.2755,70.2899,261900.0
2010-07-01 15:50:00,97.11,97.44,96.98,97.44,290900.0,70.2827,70.5215,70.1886,70.5215,290900.0
2010-07-01 15:55:00,97.43,97.49,97.3,97.34,293500.0,70.5143,70.5577,70.4202,70.4492,293500.0
2010-07-02 09:30:00,97.52,97.62,97.34,97.59,390500.0,70.5794,70.6518,70.4492,70.6301,390500.0
2010-07-02 09:35:00,97.6,97.74,97.56,97.6,392600.0,70.6373,70.7387,70.6084,70.6373,392600.0
2010-07-02 09:40:00,97.61,97.72,97.47,97.49,284400.0,70.6446,70.7242,70.5432,70.5577,284400.0
2010-07-02 09:45:00,97.5,97.59,97.4,97.4,233900.0,70.565,70.6301,70.4926,70.4926,233900.0
2010-07-02 09:50:00,97.4,97.46,97.27,97.27,170200.0,70.4926,70.536,70.3985,70.3985,170200.0
2010-07-02 09:55:00,97.26,97.49,97.24,97.43,312700.0,70.3913,70.5577,70.3768,70.5143,312700.0
2010-07-02 10:00:00,97.42,97.42,97.04,97.04,519100.0,70.5071,70.5071,70.232,70.232,519100.0
2010-07-02 10:05:00,97.04,97.32,97.03,97.25,352200.0,70.232,70.4347,70.2248,70.384,352200.0
2010-07-02 10:10:00,97.26,97.43,97.26,97.31,213200.0,70.3913,70.5143,70.3913,70.4274,213200.0
2010-07-02 10:15:00,97.33,97.51,97.31,97.43,167400.0,70.4419,70.5722,70.4274,70.5143,167400.0
2010-07-02 10:20:00,97.45,97.51,97.35,97.45,72500.0,70.5288,70.5722,70.4564,70.5288,72500.0
2010-07-02 10:25:00,97.43,97.44,97.26,97.28,173400.0,70.5143,70.5215,70.3913,70.4057,173400.0
2010-07-02 10:30:00,97.27,97.27,97.17,97.21,161700.0,70.3985,70.3985,70.3261,70.3551,161700.0
2010-07-02 10:35:00,97.24,97.25,97.1,97.19,116300.0,70.3768,70.384,70.2755,70.3406,116300.0
2010-07-02 10:40:00,97.18,97.27,97.08,97.08,161300.0,70.3334,70.3985,70.261,70.261,161300.0
2010-07-02 10:45:00,97.1,97.25,97.08,97.22,78000.0,70.2755,70.384,70.261,70.3623,78000.0
2010-07-02 10:50:00,97.2,97.24,97.03,97.11,87100.0,70.3478,70.3768,70.2248,70.2827,87100.0
2010-07-02 10:55:00,97.09,97.09,96.96,97.0,122700.0,70.2682,70.2682,70.1741,70.2031,122700.0
2010-07-02 11:00:00,97.01,97.04,96.87,96.93,206200.0,70.2103,70.232,70.109,70.1524,206200.0
2010-07-02 11:05:00,96.94,97.05,96.94,97.05,78100.0,70.1597,70.2393,70.1597,70.2393,78100.0
2010-07-02 11:10:00,97.04,97.1,96.96,97.1,58000.0,70.232,70.2755,70.1741,70.2755,58000.0
2010-07-02 11:15:00,97.1,97.13,96.88,96.89,137700.0,70.2755,70.2972,70.1162,70.1235,137700.0
2010-07-02 11:20:00,96.91,96.93,96.8,96.88,133200.0,70.1379,70.1524,70.0583,70.1162,133200.0
2010-07-02 11:25:00,96.91,96.92,96.74,96.75,208400.0,70.1379,70.1452,70.0149,70.0221,208400.0
2010-07-02 11:30:00,96.74,96.81,96.69,96.8,84400.0,70.0149,70.0656,69.9787,70.0583,84400.0
2010-07-02 11:35:00,96.76,96.77,96.4,96.43,189600.0,70.0294,70.0366,69.7688,69.7905,189600.0
2010-07-02 11:40:00,96.41,96.47,96.33,96.44,201000.0,69.7761,69.8195,69.7182,69.7978,201000.0
2010-07-02 11:45:00,96.45,96.59,96.38,96.57,95400.0,69.805,69.9063,69.7544,69.8919,95400.0
2010-07-02 11:50:00,96.57,96.66,96.52,96.64,166800.0,69.8919,69.957,69.8557,69.9425,166800.0
2010-07-02 11:55:00,96.59,96.62,96.45,96.61,79100.0,69.9063,69.9281,69.805,69.9208,79100.0
2010-07-02 12:00:00,96.59,96.59,96.47,96.55,94000.0,69.9063,69.9063,69.8195,69.8774,94000.0
2010-07-02 12:05:00,96.58,96.72,96.56,96.72,50800.0,69.8991,70.0004,69.8846,70.0004,50800.0
2010-07-02 12:10:00,96.73,96.78,96.68,96.71,86400.0,70.0077,70.0439,69.9715,69.9932,86400.0
2010-07-02 12:15:00,96.69,96.7,96.49,96.54,66600.0,69.9787,69.986,69.834,69.8702,66600.0
2010-07-02 12:20:00,96.54,96.9,96.46,96.61,209100.0,69.8702,70.1307,69.8123,69.9208,209100.0
2010-07-02 12:25:00,96.61,96.64,96.53,96.59,40700.0,69.9208,69.9425,69.8629,69.9063,40700.0
2010-07-02 12:30:00,96.6,96.66,96.56,96.62,24300.0,69.9136,69.957,69.8846,69.9281,24300.0
2010-07-02 12:35:00,96.63,96.63,96.44,96.5,68300.0,69.9353,69.9353,69.7978,69.8412,68300.0
2010-07-02 12:40:00,96.51,96.58,96.43,96.47,51800.0,69.8484,69.8991,69.7905,69.8195,51800.0
2010-07-02 12:45:00,96.46,96.5,96.39,96.48,76700.0,69.8123,69.8412,69.7616,69.8267,76700.0
2010-07-02 12:50:00,96.49,96.55,96.38,96.38,39600.0,69.834,69.8774,69.7544,69.7544,39600.0
2010-07-02 12:55:00,96.39,96.46,96.38,96.41,72900.0,69.7616,69.8123,69.7544,69.7761,72900.0
2010-07-02 13:00:00,96.42,96.42,96.17,96.25,247100.0,69.7833,69.7833,69.6024,69.6603,247100.0
2010-07-02 13:05:00,96.25,96.5,96.23,96.47,251800.0,69.6603,69.8412,69.6458,69.8195,251800.0
2010-07-02 13:10:00,96.47,96.52,96.41,96.46,71900.0,69.8195,69.8557,69.7761,69.8123,71900.0
2010-07-02 13:15:00,96.47,96.54,96.45,96.54,23800.0,69.8195,69.8702,69.805,69.8702,23800.0
2010-07-02 13:20:00,96.54,96.57,96.43,96.5,100000.0,69.8702,69.8919,69.7905,69.8412,100000.0
2010-07-02 13:25:00,96.5,96.55,96.33,96.34,114600.0,69.8412,69.8774,69.7182,69.7254,114600.0
2010-07-02 13:30:00,96.35,96.57,96.33,96.57,53200.0,69.7326,69.8919,69.7182,69.8919,53200.0
2010-07-02 13:35:00,96.56,96.6,96.46,96.52,62600.0,69.8846,69.9136,69.8123,69.8557,62600.0
2010-07-02 13:40:00,96.51,96.56,96.41,96.46,40200.0,69.8484,69.8846,69.7761,69.8123,40200.0
2010-07-02 13:45:00,96.46,96.69,96.46,96.68,245200.0,69.8123,69.9787,69.8123,69.9715,245200.0
2010-07-02 13:50:00,96.68,96.69,96.63,96.63,63200.0,69.9715,69.9787,69.9353,69.9353,63200.0
2010-07-02 13:55:00,96.64,96.79,96.64,96.74,62500.0,69.9425,70.0511,69.9425,70.0149,62500.0
2010-07-02 14:00:00,96.74,96.77,96.69,96.74,22200.0,70.0149,70.0366,69.9787,70.0149,22200.0
2010-07-02 14:05:00,96.75,96.75,96.58,96.65,52500.0,70.0221,70.0221,69.8991,69.9498,52500.0
2010-07-02 14:10:00,96.65,96.66,96.55,96.58,46800.0,69.9498,69.957,69.8774,69.8991,46800.0
2010-07-02 14:15:00,96.58,96.7,96.54,96.67,201100.0,69.8991,69.986,69.8702,69.9642,201100.0
2010-07-02 14:20:00,96.67,96.72,96.62,96.71,43600.0,69.9642,70.0004,69.9281,69.9932,43600.0
2010-07-02 14:25:00,96.72,96.74,96.58,96.64,78300.0,70.0004,70.0149,69.8991,69.9425,78300.0
2010-07-02 14:30:00,96.64,96.65,96.49,96.52,42600.0,69.9425,69.9498,69.834,69.8557,42600.0
2010-07-02 14:35:00,96.53,96.69,96.52,96.65,21800.0,69.8629,69.9787,69.8557,69.9498,21800.0
2010-07-02 14:40:00,96.67,96.68,96.58,96.61,19600.0,69.9642,69.9715,69.8991,69.9208,19600.0
2010-07-02 14:45:00,96.63,96.67,96.58,96.58,38300.0,69.9353,69.9642,69.8991,69.8991,38300.0
2010-07-02 14:50:00,96.57,96.64,96.49,96.63,60400.0,69.8919,69.9425,69.834,69.9353,60400.0
2010-07-02 14:55:00,96.63,96.75,96.62,96.75,121500.0,69.9353,70.0221,69.9281,70.0221,121500.0
2010-07-02 15:00:00,96.74,96.86,96.65,96.8,84600.0,70.0149,70.1018,69.9498,70.0583,84600.0
2010-07-02 15:05:00,96.8,96.97,96.79,96.97,103200.0,70.0583,70.1814,70.0511,70.1814,103200.0
2010-07-02 15:10:00,96.96,96.99,96.84,96.91,94900.0,70.1741,70.1958,70.0873,70.1379,94900.0
2010-07-02 15:15:00,96.91,96.93,96.82,96.92,46900.0,70.1379,70.1524,70.0728,70.1452,46900.0
2010-07-02 15:20:00,96.92,97.0,96.87,96.95,100600.0,70.1452,70.2031,70.109,70.1669,100600.0
2010-07-02 15:25:00,96.95,97.16,96.95,97.06,162100.0,70.1669,70.3189,70.1669,70.2465,162100.0
2010-07-02 15:30:00,97.05,97.08,97.01,97.06,54400.0,70.2393,70.261,70.2103,70.2465,54400.0
2010-07-02 15:35:00,97.06,97.4,97.06,97.4,171700.0,70.2465,70.4926,70.2465,70.4926,171700.0
2010-07-02 15:40:00,97.38,97.38,97.26,97.36,75500.0,70.4781,70.4781,70.3913,70.4636,75500.0
2010-07-02 15:45:00,97.37,97.56,97.37,97.41,243200.0,70.4709,70.6084,70.4709,70.4998,243200.0
2010-07-02 15:50:00,97.41,97.44,97.23,97.29,179800.0,70.4998,70.5215,70.3695,70.413,179800.0
2010-07-02 15:55:00,97.29,97.29,96.85,96.85,364300.0,70.413,70.413,70.0945,70.0945,364300.0
2010-07-06 09:30:00,98.0,98.04,97.87,97.94,328100.0,70.9268,70.9558,70.8327,70.8834,328100.0
2010-07-06 09:35:00,97.93,97.95,97.84,97.87,369900.0,70.8762,70.8906,70.811,70.8327,369900.0
2010-07-06 09:40:00,97.86,97.96,97.8,97.9,170700.0,70.8255,70.8979,70.7821,70.8545,170700.0
2010-07-06 09:45:00,97.89,98.09,97.89,98.08,184300.0,70.8472,70.992,70.8472,70.9847,184300.0
2010-07-06 09:50:00,98.08,98.3,98.08,98.23,235500.0,70.9847,71.1439,70.9847,71.0933,235500.0
2010-07-06 09:55:00,98.24,98.3,98.13,98.18,378600.0,71.1005,71.1439,71.0209,71.0571,378600.0
2010-07-06 10:00:00,98.18,98.45,97.95,98.4,478400.0,71.0571,71.2525,70.8906,71.2163,478400.0
2010-07-06 10:05:00,98.4,98.5,98.31,98.42,170400.0,71.2163,71.2887,71.1512,71.2308,170400.0
2010-07-06 10:10:00,98.45,98.62,98.41,98.55,199700.0,71.2525,71.3755,71.2236,71.3249,199700.0
2010-07-06 10:15:00,98.55,98.61,98.48,98.5,98200.0,71.3249,71.3683,71.2742,71.2887,98200.0
2010-07-06 10:20:00,98.5,98.51,98.36,98.37,151100.0,71.2887,71.2959,71.1874,71.1946,151100.0
2010-07-06 10:25:00,98.38,98.47,98.35,98.39,80400.0,71.2018,71.267,71.1801,71.2091,80400.0
2010-07-06 10:30:00,98.38,98.44,98.29,98.43,74600.0,71.2018,71.2453,71.1367,71.238,74600.0
2010-07-06 10:35:00,98.43,98.47,98.4,98.44,62900.0,71.238,71.267,71.2163,71.2453,62900.0
2010-07-06 10:40:00,98.42,98.47,98.34,98.37,64700.0,71.2308,71.267,71.1729,71.1946,64700.0
2010-07-06 10:45:00,98.37,98.4,98.3,98.34,81100.0,71.1946,71.2163,71.1439,71.1729,81100.0
2010-07-06 10:50:00,98.33,98.39,98.28,98.39,78000.0,71.1657,71.2091,71.1295,71.2091,78000.0
2010-07-06 10:55:00,98.39,98.43,98.29,98.3,76900.0,71.2091,71.238,71.1367,71.1439,76900.0
2010-07-06 11:00:00,98.29,98.37,98.26,98.35,61200.0,71.1367,71.1946,71.115,71.1801,61200.0
2010-07-06 11:05:00,98.33,98.38,98.21,98.26,102200.0,71.1657,71.2018,71.0788,71.115,102200.0
2010-07-06 11:10:00,98.27,98.33,98.21,98.24,68600.0,71.1222,71.1657,71.0788,71.1005,68600.0
2010-07-06 11:15:00,98.24,98.27,98.16,98.17,43700.0,71.1005,71.1222,71.0426,71.0499,43700.0
2010-07-06 11:20:00,98.17,98.21,98.13,98.14,75700.0,71.0499,71.0788,71.0209,71.0281,75700.0
2010-07-06 11:25:00,98.14,98.18,98.05,98.08,110600.0,71.0281,71.0571,70.963,70.9847,110600.0
2010-07-06 11:30:00,98.08,98.23,98.06,98.22,56500.0,70.9847,71.0933,70.9702,71.086,56500.0
2010-07-06 11:35:00,98.22,98.3,98.22,98.25,23900.0,71.086,71.1439,71.086,71.1078,23900.0
2010-07-06 11:40:00,98.23,98.29,98.19,98.27,74900.0,71.0933,71.1367,71.0643,71.1222,74900.0
2010-07-06 11:45:00,98.26,98.27,98.19,98.24,33100.0,71.115,71.1222,71.0643,71.1005,33100.0
2010-07-06 11:50:00,98.23,98.23,98.12,98.13,25700.0,71.0933,71.0933,71.0137,71.0209,25700.0
2010-07-06 11:55:00,98.14,98.28,98.14,98.23,37400.0,71.0281,71.1295,71.0281,71.0933,37400.0
2010-07-06 12:00:00,98.22,98.28,98.21,98.28,14000.0,71.086,71.1295,71.0788,71.1295,14000.0
2010-07-06 12:05:00,98.26,98.36,98.24,98.33,31200.0,71.115,71.1874,71.1005,71.1657,31200.0
2010-07-06 12:10:00,98.35,98.35,98.18,98.18,50500.0,71.1801,71.1801,71.0571,71.0571,50500.0
2010-07-06 12:15:00,98.19,98.21,98.08,98.18,53900.0,71.0643,71.0788,70.9847,71.0571,53900.0
2010-07-06 12:20:00,98.17,98.19,97.98,97.99,56800.0,71.0499,71.0643,70.9123,70.9196,56800.0
2010-07-06 12:25:00,98.0,98.0,97.86,97.95,199300.0,70.9268,70.9268,70.8255,70.8906,199300.0
2010-07-06 12:30:00,97.95,97.96,97.86,97.93,38700.0,70.8906,70.8979,70.8255,70.8762,38700.0
2010-07-06 12:35:00,97.93,98.02,97.93,97.98,40000.0,70.8762,70.9413,70.8762,70.9123,40000.0
2010-07-06 12:40:00,97.97,97.99,97.69,97.69,159600.0,70.9051,70.9196,70.7025,70.7025,159600.0
2010-07-06 12:45:00,97.68,97.78,97.63,97.64,78400.0,70.6952,70.7676,70.659,70.6663,78400.0
2010-07-06 12:50:00,97.63,97.66,97.58,97.62,100500.0,70.659,70.6808,70.6229,70.6518,100500.0
2010-07-06 12:55:00,97.61,97.61,97.43,97.51,237500.0,70.6446,70.6446,70.5143,70.5722,237500.0
2010-07-06 13:00:00,97.53,97.61,97.53,97.57,103400.0,70.5867,70.6446,70.5867,70.6156,103400.0
2010-07-06 13:05:00,97.59,97.68,97.55,97.6,70200.0,70.6301,70.6952,70.6011,70.6373,70200.0
2010-07-06 13:10:00,97.61,97.63,97.5,97.5,40700.0,70.6446,70.659,70.565,70.565,40700.0
2010-07-06 13:15:00,97.52,97.56,97.37,97.45,84800.0,70.5794,70.6084,70.4709,70.5288,84800.0
2010-07-06 13:20:00,97.45,97.56,97.42,97.55,52300.0,70.5288,70.6084,70.5071,70.6011,52300.0
2010-07-06 13:25:00,97.55,97.64,97.39,97.62,138700.0,70.6011,70.6663,70.4853,70.6518,138700.0
2010-07-06 13:30:00,97.62,97.68,97.55,97.63,60100.0,70.6518,70.6952,70.6011,70.659,60100.0
2010-07-06 13:35:00,97.62,97.62,97.42,97.42,101700.0,70.6518,70.6518,70.5071,70.5071,101700.0
2010-07-06 13:40:00,97.42,97.5,97.23,97.25,128500.0,70.5071,70.565,70.3695,70.384,128500.0
2010-07-06 13:45:00,97.25,97.29,97.13,97.2,133300.0,70.384,70.413,70.2972,70.3478,133300.0
2010-07-06 13:50:00,97.2,97.27,96.94,96.98,219100.0,70.3478,70.3985,70.1597,70.1886,219100.0
2010-07-06 13:55:00,96.99,97.07,96.92,97.02,98600.0,70.1958,70.2537,70.1452,70.2176,98600.0
2010-07-06 14:00:00,97.02,97.18,97.02,97.14,65800.0,70.2176,70.3334,70.2176,70.3044,65800.0
2010-07-06 14:05:00,97.13,97.13,96.87,96.92,89400.0,70.2972,70.2972,70.109,70.1452,89400.0
2010-07-06 14:10:00,96.92,96.97,96.73,96.77,143600.0,70.1452,70.1814,70.0077,70.0366,143600.0
2010-07-06 14:15:00,96.77,97.05,96.77,96.97,81000.0,70.0366,70.2393,70.0366,70.1814,81000.0
2010-07-06 14:20:00,96.97,97.1,96.95,97.08,78500.0,70.1814,70.2755,70.1669,70.261,78500.0
2010-07-06 14:25:00,97.08,97.22,97.08,97.11,173700.0,70.261,70.3623,70.261,70.2827,173700.0
2010-07-06 14:30:00,97.11,97.2,97.1,97.16,59900.0,70.2827,70.3478,70.2755,70.3189,59900.0
2010-07-06 14:35:00,97.17,97.31,97.17,97.26,114900.0,70.3261,70.4274,70.3261,70.3913,114900.0
2010-07-06 14:40:00,97.26,97.29,97.14,97.17,69400.0,70.3913,70.413,70.3044,70.3261,69400.0
2010-07-06 14:45:00,97.15,97.15,97.0,97.08,70900.0,70.3116,70.3116,70.2031,70.261,70900.0
2010-07-06 14:50:00,97.08,97.28,97.03,97.26,130700.0,70.261,70.4057,70.2248,70.3913,130700.0
2010-07-06 14:55:00,97.25,97.25,96.95,96.97,118000.0,70.384,70.384,70.1669,70.1814,118000.0
2010-07-06 15:00:00,96.96,97.11,96.93,96.96,123200.0,70.1741,70.2827,70.1524,70.1741,123200.0
2010-07-06 15:05:00,96.91,96.92,96.73,96.9,111800.0,70.1379,70.1452,70.0077,70.1307,111800.0
2010-07-06 15:10:00,96.89,96.98,96.72,96.97,138600.0,70.1235,70.1886,70.0004,70.1814,138600.0
2010-07-06 15:15:00,96.97,97.09,96.8,96.83,178500.0,70.1814,70.2682,70.0583,70.08,178500.0
2010-07-06 15:20:00,96.81,96.87,96.61,96.69,130800.0,70.0656,70.109,69.9208,69.9787,130800.0
2010-07-06 15:25:00,96.71,96.93,96.67,96.9,159900.0,69.9932,70.1524,69.9642,70.1307,159900.0
2010-07-06 15:30:00,96.88,97.05,96.83,97.0,111200.0,70.1162,70.2393,70.08,70.2031,111200.0
2010-07-06 15:35:00,97.01,97.06,96.92,96.92,134900.0,70.2103,70.2465,70.1452,70.1452,134900.0
2010-07-06 15:40:00,96.91,97.3,96.9,97.23,242400.0,70.1379,70.4202,70.1307,70.3695,242400.0
2010-07-06 15:45:00,97.23,97.39,97.07,97.11,286100.0,70.3695,70.4853,70.2537,70.2827,286100.0
2010-07-06 15:50:00,97.11,97.23,97.02,97.02,256700.0,70.2827,70.3695,70.2176,70.2176,256700.0
2010-07-06 15:55:00,97.03,97.49,97.01,97.48,293600.0,70.2248,70.5577,70.2103,70.5505,293600.0
2010-07-07 09:30:00,97.54,97.71,97.5,97.69,224200.0,70.5939,70.7169,70.565,70.7025,224200.0
2010-07-07 09:35:00,97.7,97.88,97.66,97.77,216200.0,70.7097,70.84,70.6808,70.7604,216200.0
2010-07-07 09:40:00,97.77,97.84,97.63,97.72,157000.0,70.7604,70.811,70.659,70.7242,157000.0
2010-07-07 09:45:00,97.7,97.77,97.63,97.65,124800.0,70.7097,70.7604,70.659,70.6735,124800.0
2010-07-07 09:50:00,97.65,97.82,97.64,97.75,231500.0,70.6735,70.7966,70.6663,70.7459,231500.0
2010-07-07 09:55:00,97.76,97.97,97.76,97.95,118500.0,70.7531,70.9051,70.7531,70.8906,118500.0
2010-07-07 10:00:00,97.97,98.27,97.97,98.25,406200.0,70.9051,71.1222,70.9051,71.1078,406200.0
2010-07-07 10:05:00,98.24,98.31,98.19,98.23,250500.0,71.1005,71.1512,71.0643,71.0933,250500.0
2010-07-07 10:10:00,98.25,98.44,98.24,98.37,485400.0,71.1078,71.2453,71.1005,71.1946,485400.0
2010-07-07 10:15:00,98.39,98.44,98.28,98.28,192200.0,71.2091,71.2453,71.1295,71.1295,192200.0
2010-07-07 10:20:00,98.28,98.33,98.21,98.25,154900.0,71.1295,71.1657,71.0788,71.1078,154900.0
2010-07-07 10:25:00,98.26,98.35,98.22,98.27,67000.0,71.115,71.1801,71.086,71.1222,67000.0
2010-07-07 10:30:00,98.25,98.53,98.25,98.49,133800.0,71.1078,71.3104,71.1078,71.2815,133800.0
2010-07-07 10:35:00,98.5,98.69,98.49,98.61,185600.0,71.2887,71.4262,71.2815,71.3683,185600.0
2010-07-07 10:40:00,98.61,98.74,98.55,98.62,91900.0,71.3683,71.4624,71.3249,71.3755,91900.0
2010-07-07 10:45:00,98.63,98.88,98.58,98.86,268000.0,71.3828,71.5637,71.3466,71.5492,268000.0
2010-07-07 10:50:00,98.86,99.08,98.84,99.04,257000.0,71.5492,71.7085,71.5348,71.6795,257000.0
2010-07-07 10:55:00,99.04,99.04,98.93,98.99,80100.0,71.6795,71.6795,71.5999,71.6433,80100.0
2010-07-07 11:00:00,98.97,99.04,98.89,98.92,93200.0,71.6289,71.6795,71.571,71.5927,93200.0
2010-07-07 11:05:00,98.93,98.93,98.87,98.89,55000.0,71.5999,71.5999,71.5565,71.571,55000.0
2010-07-07 11:10:00,98.9,98.98,98.8,98.83,177600.0,71.5782,71.6361,71.5058,71.5275,177600.0
2010-07-07 11:15:00,98.81,98.82,98.69,98.69,182700.0,71.5131,71.5203,71.4262,71.4262,182700.0
2010-07-07 11:20:00,98.69,98.81,98.61,98.81,93100.0,71.4262,71.5131,71.3683,71.5131,93100.0
2010-07-07 11:25:00,98.81,98.86,98.76,98.85,76700.0,71.5131,71.5492,71.4769,71.542,76700.0
2010-07-07 11:30:00,98.85,98.97,98.78,98.94,74000.0,71.542,71.6289,71.4913,71.6071,74000.0
2010-07-07 11:35:00,98.97,99.05,98.92,99.01,73900.0,71.6289,71.6868,71.5927,71.6578,73900.0
2010-07-07 11:40:00,98.97,98.98,98.79,98.79,91700.0,71.6289,71.6361,71.4986,71.4986,91700.0
2010-07-07 11:45:00,98.78,98.78,98.67,98.71,98400.0,71.4913,71.4913,71.4117,71.4407,98400.0
2010-07-07 11:50:00,98.73,98.79,98.64,98.66,101800.0,71.4552,71.4986,71.39,71.4045,101800.0
2010-07-07 11:55:00,98.68,98.79,98.64,98.75,78700.0,71.419,71.4986,71.39,71.4696,78700.0
2010-07-07 12:00:00,98.78,98.86,98.72,98.84,124400.0,71.4913,71.5492,71.4479,71.5348,124400.0
2010-07-07 12:05:00,98.85,98.85,98.73,98.79,74700.0,71.542,71.542,71.4552,71.4986,74700.0
2010-07-07 12:10:00,98.79,98.89,98.77,98.86,32100.0,71.4986,71.571,71.4841,71.5492,32100.0
2010-07-07 12:15:00,98.84,98.94,98.81,98.81,92500.0,71.5348,71.6071,71.5131,71.5131,92500.0
2010-07-07 12:20:00,98.81,98.89,98.79,98.82,77700.0,71.5131,71.571,71.4986,71.5203,77700.0
2010-07-07 12:25:00,98.83,98.93,98.8,98.93,125100.0,71.5275,71.5999,71.5058,71.5999,125100.0
2010-07-07 12:30:00,98.96,99.02,98.92,98.94,58000.0,71.6216,71.665,71.5927,71.6071,58000.0
2010-07-07 12:35:00,98.93,98.98,98.91,98.94,69800.0,71.5999,71.6361,71.5854,71.6071,69800.0
2010-07-07 12:40:00,98.93,98.94,98.86,98.94,37000.0,71.5999,71.6071,71.5492,71.6071,37000.0
2010-07-07 12:45:00,98.93,99.02,98.92,99.0,74800.0,71.5999,71.665,71.5927,71.6506,74800.0
2010-07-07 12:50:00,99.0,99.06,98.93,99.04,136000.0,71.6506,71.694,71.5999,71.6795,136000.0
2010-07-07 12:55:00,99.03,99.04,98.93,98.96,62900.0,71.6723,71.6795,71.5999,71.6216,62900.0
2010-07-07 13:00:00,98.96,99.04,98.93,99.02,55300.0,71.6216,71.6795,71.5999,71.665,55300.0
2010-07-07 13:05:00,99.02,99.04,98.97,99.03,15500.0,71.665,71.6795,71.6289,71.6723,15500.0
2010-07-07 13:10:00,99.03,99.3,99.0,99.3,209800.0,71.6723,71.8677,71.6506,71.8677,209800.0
2010-07-07 13:15:00,99.3,99.44,99.24,99.31,98100.0,71.8677,71.969,71.8243,71.8749,98100.0
2010-07-07 13:20:00,99.31,99.35,99.25,99.34,67600.0,71.8749,71.9039,71.8315,71.8966,67600.0
2010-07-07 13:25:00,99.33,99.46,99.33,99.42,76000.0,71.8894,71.9835,71.8894,71.9545,76000.0
2010-07-07 13:30:00,99.4,99.4,99.22,99.24,103600.0,71.9401,71.9401,71.8098,71.8243,103600.0
2010-07-07 13:35:00,99.24,99.29,99.22,99.25,71900.0,71.8243,71.8605,71.8098,71.8315,71900.0
2010-07-07 13:40:00,99.26,99.26,99.18,99.24,65200.0,71.8387,71.8387,71.7808,71.8243,65200.0
2010-07-07 13:45:00,99.23,99.35,99.22,99.35,63500.0,71.817,71.9039,71.8098,71.9039,63500.0
2010-07-07 13:50:00,99.36,99.38,99.25,99.36,44800.0,71.9111,71.9256,71.8315,71.9111,44800.0
2010-07-07 13:55:00,99.38,99.46,99.27,99.34,134400.0,71.9256,71.9835,71.846,71.8966,134400.0
2010-07-07 14:00:00,99.34,99.48,99.34,99.41,99700.0,71.8966,71.998,71.8966,71.9473,99700.0
2010-07-07 14:05:00,99.43,99.49,99.37,99.46,84300.0,71.9618,72.0052,71.9184,71.9835,84300.0
2010-07-07 14:10:00,99.44,99.52,99.36,99.43,215200.0,71.969,72.0269,71.9111,71.9618,215200.0
2010-07-07 14:15:00,99.46,99.46,99.38,99.41,39800.0,71.9835,71.9835,71.9256,71.9473,39800.0
2010-07-07 14:20:00,99.41,99.42,99.35,99.36,48700.0,71.9473,71.9545,71.9039,71.9111,48700.0
2010-07-07 14:25:00,99.36,99.39,99.31,99.33,120400.0,71.9111,71.9328,71.8749,71.8894,120400.0
2010-07-07 14:30:00,99.35,99.38,99.24,99.24,80400.0,71.9039,71.9256,71.8243,71.8243,80400.0
2010-07-07 14:35:00,99.26,99.35,99.23,99.24,98700.0,71.8387,71.9039,71.817,71.8243,98700.0
2010-07-07 14:40:00,99.23,99.4,99.23,99.34,80800.0,71.817,71.9401,71.817,71.8966,80800.0
2010-07-07 14:45:00,99.33,99.39,99.28,99.32,96000.0,71.8894,71.9328,71.8532,71.8822,96000.0
2010-07-07 14:50:00,99.3,99.42,99.29,99.4,123900.0,71.8677,71.9545,71.8605,71.9401,123900.0
2010-07-07 14:55:00,99.41,99.55,99.34,99.53,197100.0,71.9473,72.0486,71.8966,72.0342,197100.0
2010-07-07 15:00:00,99.54,99.55,99.32,99.33,71600.0,72.0414,72.0486,71.8822,71.8894,71600.0
2010-07-07 15:05:00,99.33,99.41,99.31,99.41,162100.0,71.8894,71.9473,71.8749,71.9473,162100.0
2010-07-07 15:10:00,99.42,99.6,99.42,99.58,151600.0,71.9545,72.0848,71.9545,72.0703,151600.0
2010-07-07 15:15:00,99.58,99.71,99.54,99.62,234100.0,72.0703,72.1644,72.0414,72.0993,234100.0
2010-07-07 15:20:00,99.62,99.9,99.58,99.78,520600.0,72.0993,72.3019,72.0703,72.2151,520600.0
2010-07-07 15:25:00,99.79,99.89,99.76,99.87,86000.0,72.2223,72.2947,72.2006,72.2802,86000.0
2010-07-07 15:30:00,99.87,99.97,99.82,99.95,333300.0,72.2802,72.3526,72.244,72.3381,333300.0
2010-07-07 15:35:00,99.95,100.06,99.93,99.98,173100.0,72.3381,72.4177,72.3236,72.3598,173100.0
2010-07-07 15:40:00,99.98,100.17,99.89,100.15,255000.0,72.3598,72.4973,72.2947,72.4829,255000.0
2010-07-07 15:45:00,100.16,100.22,100.0,100.15,367200.0,72.4901,72.5335,72.3743,72.4829,367200.0
2010-07-07 15:50:00,100.15,100.29,100.12,100.29,251800.0,72.4829,72.5842,72.4612,72.5842,251800.0
2010-07-07 15:55:00,100.28,100.37,100.18,100.28,745800.0,72.577,72.6421,72.5046,72.577,745800.0
2010-07-08 09:30:00,100.91,100.97,100.77,100.92,316400.0,73.0329,73.0763,72.9316,73.0402,316400.0
2010-07-08 09:35:00,100.92,101.25,100.92,101.19,333400.0,73.0402,73.279,73.0402,73.2356,333400.0
2010-07-08 09:40:00,101.19,101.19,100.92,100.99,318700.0,73.2356,73.2356,73.0402,73.0908,318700.0
2010-07-08 09:45:00,101.0,101.07,100.92,100.97,251000.0,73.0981,73.1487,73.0402,73.0763,251000.0
2010-07-08 09:50:00,100.96,101.04,100.9,100.93,185800.0,73.0691,73.127,73.0257,73.0474,185800.0
2010-07-08 09:55:00,100.94,100.97,100.79,100.95,142500.0,73.0546,73.0763,72.9461,73.0619,142500.0
2010-07-08 10:00:00,100.95,101.04,100.89,100.89,109800.0,73.0619,73.127,73.0184,73.0184,109800.0
2010-07-08 10:05:00,100.89,100.9,100.74,100.81,202400.0,73.0184,73.0257,72.9099,72.9605,202400.0
2010-07-08 10:10:00,100.82,101.02,100.78,100.96,181000.0,72.9678,73.1125,72.9388,73.0691,181000.0
2010-07-08 10:15:00,100.97,101.01,100.92,100.97,55100.0,73.0763,73.1053,73.0402,73.0763,55100.0
2010-07-08 10:20:00,100.98,101.13,100.96,101.08,91700.0,73.0836,73.1921,73.0691,73.156,91700.0
2010-07-08 10:25:00,101.08,101.11,101.01,101.1,69000.0,73.156,73.1777,73.1053,73.1704,69000.0
2010-07-08 10:30:00,101.09,101.1,101.0,101.06,54500.0,73.1632,73.1704,73.0981,73.1415,54500.0
2010-07-08 10:35:00,101.07,101.08,100.89,100.95,100300.0,73.1487,73.156,73.0184,73.0619,100300.0
2010-07-08 10:40:00,100.95,100.95,100.81,100.85,102500.0,73.0619,73.0619,72.9605,72.9895,102500.0
2010-07-08 10:45:00,100.83,100.99,100.81,100.96,55600.0,72.975,73.0908,72.9605,73.0691,55600.0
2010-07-08 10:50:00,100.97,100.97,100.79,100.82,111300.0,73.0763,73.0763,72.9461,72.9678,111300.0
2010-07-08 10:55:00,100.84,100.88,100.76,100.8,63100.0,72.9823,73.0112,72.9244,72.9533,63100.0
2010-07-08 11:00:00,100.79,100.79,100.6,100.67,138900.0,72.9461,72.9461,72.8086,72.8592,138900.0
2010-07-08 11:05:00,100.65,100.73,100.55,100.68,67900.0,72.8447,72.9026,72.7724,72.8665,67900.0
2010-07-08 11:10:00,100.67,100.71,100.6,100.62,29900.0,72.8592,72.8882,72.8086,72.823,29900.0
2010-07-08 11:15:00,100.63,100.79,100.61,100.76,60200.0,72.8303,72.9461,72.8158,72.9244,60200.0
2010-07-08 11:20:00,100.76,100.84,100.68,100.84,76700.0,72.9244,72.9823,72.8665,72.9823,76700.0
2010-07-08 11:25:00,100.83,100.86,100.64,100.66,120500.0,72.975,72.9967,72.8375,72.852,120500.0
2010-07-08 11:30:00,100.66,100.7,100.59,100.66,115100.0,72.852,72.8809,72.8013,72.852,115100.0
2010-07-08 11:35:00,100.65,100.82,100.65,100.72,52000.0,72.8447,72.9678,72.8447,72.8954,52000.0
2010-07-08 11:40:00,100.71,100.79,100.56,100.57,76500.0,72.8882,72.9461,72.7796,72.7868,76500.0
2010-07-08 11:45:00,100.57,100.64,100.52,100.56,116000.0,72.7868,72.8375,72.7507,72.7796,116000.0
2010-07-08 11:50:00,100.55,100.58,100.4,100.49,87700.0,72.7724,72.7941,72.6638,72.7289,87700.0
2010-07-08 11:55:00,100.49,100.59,100.49,100.53,70000.0,72.7289,72.8013,72.7289,72.7579,70000.0
2010-07-08 12:00:00,100.52,100.59,100.44,100.59,90600.0,72.7507,72.8013,72.6928,72.8013,90600.0
2010-07-08 12:05:00,100.59,100.71,100.56,100.66,107900.0,72.8013,72.8882,72.7796,72.852,107900.0
2010-07-08 12:10:00,100.67,100.72,100.64,100.65,24100.0,72.8592,72.8954,72.8375,72.8447,24100.0
2010-07-08 12:15:00,100.64,100.71,100.6,100.71,51700.0,72.8375,72.8882,72.8086,72.8882,51700.0
2010-07-08 12:20:00,100.71,100.78,100.66,100.72,59700.0,72.8882,72.9388,72.852,72.8954,59700.0
2010-07-08 12:25:00,100.71,100.8,100.67,100.74,47400.0,72.8882,72.9533,72.8592,72.9099,47400.0
2010-07-08 12:30:00,100.73,100.75,100.64,100.66,26500.0,72.9026,72.9171,72.8375,72.852,26500.0
2010-07-08 12:35:00,100.66,100.72,100.62,100.67,22300.0,72.852,72.8954,72.823,72.8592,22300.0
2010-07-08 12:40:00,100.67,100.67,100.57,100.67,38600.0,72.8592,72.8592,72.7868,72.8592,38600.0
2010-07-08 12:45:00,100.67,100.75,100.66,100.73,76000.0,72.8592,72.9171,72.852,72.9026,76000.0
2010-07-08 12:50:00,100.73,100.78,100.7,100.74,35800.0,72.9026,72.9388,72.8809,72.9099,35800.0
2010-07-08 12:55:00,100.76,100.76,100.6,100.66,68000.0,72.9244,72.9244,72.8086,72.852,68000.0
2010-07-08 13:00:00,100.65,100.7,100.63,100.7,13700.0,72.8447,72.8809,72.8303,72.8809,13700.0
2010-07-08 13:05:00,100.71,100.8,100.71,100.8,53400.0,72.8882,72.9533,72.8882,72.9533,53400.0
2010-07-08 13:10:00,100.82,100.82,100.77,100.8,32900.0,72.9678,72.9678,72.9316,72.9533,32900.0
2010-07-08 13:15:00,100.81,100.95,100.78,100.94,94000.0,72.9605,73.0619,72.9388,73.0546,94000.0
2010-07-08 13:20:00,100.94,100.99,100.89,100.96,76300.0,73.0546,73.0908,73.0184,73.0691,76300.0
2010-07-08 13:25:00,100.98,100.98,100.82,100.83,73700.0,73.0836,73.0836,72.9678,72.975,73700.0
2010-07-08 13:30:00,100.84,100.93,100.82,100.84,44300.0,72.9823,73.0474,72.9678,72.9823,44300.0
2010-07-08 13:35:00,100.85,100.93,100.81,100.82,92300.0,72.9895,73.0474,72.9605,72.9678,92300.0
2010-07-08 13:40:00,100.82,100.87,100.75,100.87,25100.0,72.9678,73.004,72.9171,73.004,25100.0
2010-07-08 13:45:00,100.88,100.91,100.81,100.91,20000.0,73.0112,73.0329,72.9605,73.0329,20000.0
2010-07-08 13:50:00,100.9,100.93,100.71,100.74,79500.0,73.0257,73.0474,72.8882,72.9099,79500.0
2010-07-08 13:55:00,100.73,100.75,100.66,100.72,47100.0,72.9026,72.9171,72.852,72.8954,47100.0
2010-07-08 14:00:00,100.72,100.79,100.66,100.76,32900.0,72.8954,72.9461,72.852,72.9244,32900.0
2010-07-08 14:05:00,100.76,100.77,100.63,100.66,104200.0,72.9244,72.9316,72.8303,72.852,104200.0
2010-07-08 14:10:00,100.65,100.66,100.54,100.61,93100.0,72.8447,72.852,72.7651,72.8158,93100.0
2010-07-08 14:15:00,100.6,100.61,100.41,100.54,125000.0,72.8086,72.8158,72.671,72.7651,125000.0
2010-07-08 14:20:00,100.55,100.55,100.4,100.45,101300.0,72.7724,72.7724,72.6638,72.7,101300.0
2010-07-08 14:25:00,100.44,100.62,100.44,100.59,127900.0,72.6928,72.823,72.6928,72.8013,127900.0
2010-07-08 14:30:00,100.58,100.66,100.56,100.56,42600.0,72.7941,72.852,72.7796,72.7796,42600.0
2010-07-08 14:35:00,100.55,100.62,100.53,100.6,41900.0,72.7724,72.823,72.7579,72.8086,41900.0
2010-07-08 14:40:00,100.6,100.78,100.59,100.72,35600.0,72.8086,72.9388,72.8013,72.8954,35600.0
2010-07-08 14:45:00,100.72,100.8,100.67,100.8,27800.0,72.8954,72.9533,72.8592,72.9533,27800.0
2010-07-08 14:50:00,100.8,100.81,100.73,100.8,63300.0,72.9533,72.9605,72.9026,72.9533,63300.0
2010-07-08 14:55:00,100.8,100.94,100.75,100.86,109300.0,72.9533,73.0546,72.9171,72.9967,109300.0
2010-07-08 15:00:00,100.86,100.88,100.71,100.79,185300.0,72.9967,73.0112,72.8882,72.9461,185300.0
2010-07-08 15:05:00,100.79,100.81,100.63,100.67,108300.0,72.9461,72.9605,72.8303,72.8592,108300.0
2010-07-08 15:10:00,100.67,100.72,100.63,100.69,78700.0,72.8592,72.8954,72.8303,72.8737,78700.0
2010-07-08 15:15:00,100.7,100.91,100.68,100.88,114600.0,72.8809,73.0329,72.8665,73.0112,114600.0
2010-07-08 15:20:00,100.89,101.06,100.88,101.06,157500.0,73.0184,73.1415,73.0112,73.1415,157500.0
2010-07-08 15:25:00,101.07,101.11,100.96,101.11,89700.0,73.1487,73.1777,73.0691,73.1777,89700.0
2010-07-08 15:30:00,101.12,101.28,101.08,101.15,169200.0,73.1849,73.3007,73.156,73.2066,169200.0
2010-07-08 15:35:00,101.15,101.35,101.15,101.3,179700.0,73.2066,73.3514,73.2066,73.3152,179700.0
2010-07-08 15:40:00,101.31,101.46,101.21,101.45,317400.0,73.3224,73.431,73.25,73.4237,317400.0
2010-07-08 15:45:00,101.46,101.5,101.27,101.3,265400.0,73.431,73.4599,73.2935,73.3152,265400.0
2010-07-08 15:50:00,101.3,101.44,101.19,101.23,228800.0,73.3152,73.4165,73.2356,73.2645,228800.0
2010-07-08 15:55:00,101.23,101.5,101.23,101.49,492600.0,73.2645,73.4599,73.2645,73.4527,492600.0
2010-07-09 09:30:00,101.46,101.5,101.28,101.43,204900.0,73.431,73.4599,73.3007,73.4093,204900.0
2010-07-09 09:35:00,101.42,101.57,101.36,101.55,239100.0,73.402,73.5106,73.3586,73.4961,239100.0
2010-07-09 09:40:00,101.56,101.63,101.47,101.53,168500.0,73.5034,73.554,73.4382,73.4816,168500.0
2010-07-09 09:45:00,101.52,101.62,101.45,101.46,95000.0,73.4744,73.5468,73.4237,73.431,95000.0
2010-07-09 09:50:00,101.48,101.51,101.4,101.4,149100.0,73.4455,73.4672,73.3876,73.3876,149100.0
2010-07-09 09:55:00,101.42,101.58,101.39,101.52,55300.0,73.402,73.5178,73.3803,73.4744,55300.0
2010-07-09 10:00:00,101.5,101.76,101.48,101.75,295300.0,73.4599,73.6481,73.4455,73.6409,295300.0
2010-07-09 10:05:00,101.76,101.82,101.55,101.59,143600.0,73.6481,73.6915,73.4961,73.5251,143600.0
2010-07-09 10:10:00,101.59,101.66,101.52,101.6,156800.0,73.5251,73.5757,73.4744,73.5323,156800.0
2010-07-09 10:15:00,101.62,101.71,101.56,101.7,141400.0,73.5468,73.6119,73.5034,73.6047,141400.0
2010-07-09 10:20:00,101.7,101.81,101.62,101.79,142600.0,73.6047,73.6843,73.5468,73.6698,142600.0
2010-07-09 10:25:00,101.79,101.81,101.65,101.67,230900.0,73.6698,73.6843,73.5685,73.583,230900.0
2010-07-09 10:30:00,101.68,101.76,101.62,101.71,55200.0,73.5902,73.6481,73.5468,73.6119,55200.0
2010-07-09 10:35:00,101.72,101.87,101.69,101.81,115900.0,73.6191,73.7277,73.5974,73.6843,115900.0
2010-07-09 10:40:00,101.82,101.95,101.77,101.8,242100.0,73.6915,73.7856,73.6553,73.677,242100.0
2010-07-09 10:45:00,101.8,101.81,101.68,101.68,137000.0,73.677,73.6843,73.5902,73.5902,137000.0
2010-07-09 10:50:00,101.7,101.75,101.67,101.75,42800.0,73.6047,73.6409,73.583,73.6409,42800.0
2010-07-09 10:55:00,101.75,101.76,101.58,101.63,139300.0,73.6409,73.6481,73.5178,73.554,139300.0
2010-07-09 11:00:00,101.62,101.65,101.54,101.65,128400.0,73.5468,73.5685,73.4889,73.5685,128400.0
2010-07-09 11:05:00,101.65,101.69,101.47,101.47,66300.0,73.5685,73.5974,73.4382,73.4382,66300.0
2010-07-09 11:10:00,101.48,101.53,101.43,101.43,123900.0,73.4455,73.4816,73.4093,73.4093,123900.0
2010-07-09 11:15:00,101.43,101.48,101.37,101.46,49200.0,73.4093,73.4455,73.3658,73.431,49200.0
2010-07-09 11:20:00,101.46,101.5,101.44,101.44,112400.0,73.431,73.4599,73.4165,73.4165,112400.0
2010-07-09 11:25:00,101.43,101.47,101.35,101.47,59100.0,73.4093,73.4382,73.3514,73.4382,59100.0
2010-07-09 11:30:00,101.47,101.56,101.46,101.47,98200.0,73.4382,73.5034,73.431,73.4382,98200.0
2010-07-09 11:35:00,101.48,101.6,101.47,101.6,38800.0,73.4455,73.5323,73.4382,73.5323,38800.0
2010-07-09 11:40:00,101.59,101.65,101.55,101.6,70200.0,73.5251,73.5685,73.4961,73.5323,70200.0
2010-07-09 11:45:00,101.6,101.63,101.51,101.54,23200.0,73.5323,73.554,73.4672,73.4889,23200.0
2010-07-09 11:50:00,101.53,101.53,101.49,101.52,19500.0,73.4816,73.4816,73.4527,73.4744,19500.0
2010-07-09 11:55:00,101.53,101.59,101.47,101.49,29500.0,73.4816,73.5251,73.4382,73.4527,29500.0
2010-07-09 12:00:00,101.51,101.52,101.46,101.5,34700.0,73.4672,73.4744,73.431,73.4599,34700.0
2010-07-09 12:05:00,101.51,101.61,101.49,101.57,34900.0,73.4672,73.5395,73.4527,73.5106,34900.0
2010-07-09 12:10:00,101.57,101.61,101.51,101.52,8200.0,73.5106,73.5395,73.4672,73.4744,8200.0
2010-07-09 12:15:00,101.51,101.57,101.49,101.57,18500.0,73.4672,73.5106,73.4527,73.5106,18500.0
2010-07-09 12:20:00,101.57,101.58,101.54,101.58,5200.0,73.5106,73.5178,73.4889,73.5178,5200.0
2010-07-09 12:25:00,101.59,101.64,101.56,101.6,28200.0,73.5251,73.5612,73.5034,73.5323,28200.0
2010-07-09 12:30:00,101.59,101.59,101.46,101.5,31900.0,73.5251,73.5251,73.431,73.4599,31900.0
2010-07-09 12:35:00,101.5,101.52,101.43,101.45,27200.0,73.4599,73.4744,73.4093,73.4237,27200.0
2010-07-09 12:40:00,101.46,101.5,101.45,101.47,17600.0,73.431,73.4599,73.4237,73.4382,17600.0
2010-07-09 12:45:00,101.49,101.52,101.46,101.51,56100.0,73.4527,73.4744,73.431,73.4672,56100.0
2010-07-09 12:50:00,101.5,101.56,101.5,101.51,16400.0,73.4599,73.5034,73.4599,73.4672,16400.0
2010-07-09 12:55:00,101.52,101.61,101.5,101.51,27700.0,73.4744,73.5395,73.4599,73.4672,27700.0
2010-07-09 13:00:00,101.52,101.59,101.48,101.56,42000.0,73.4744,73.5251,73.4455,73.5034,42000.0
2010-07-09 13:05:00,101.55,101.65,101.55,101.62,26200.0,73.4961,73.5685,73.4961,73.5468,26200.0
2010-07-09 13:10:00,101.61,101.62,101.52,101.58,30300.0,73.5395,73.5468,73.4744,73.5178,30300.0
2010-07-09 13:15:00,101.58,101.61,101.53,101.54,134800.0,73.5178,73.5395,73.4816,73.4889,134800.0
2010-07-09 13:20:00,101.54,101.59,101.48,101.48,54800.0,73.4889,73.5251,73.4455,73.4455,54800.0
2010-07-09 13:25:00,101.51,101.55,101.51,101.53,13800.0,73.4672,73.4961,73.4672,73.4816,13800.0
2010-07-09 13:30:00,101.53,101.59,101.49,101.56,45600.0,73.4816,73.5251,73.4527,73.5034,45600.0
2010-07-09 13:35:00,101.56,101.62,101.51,101.58,67400.0,73.5034,73.5468,73.4672,73.5178,67400.0
2010-07-09 13:40:00,101.57,101.61,101.52,101.53,28500.0,73.5106,73.5395,73.4744,73.4816,28500.0
2010-07-09 13:45:00,101.54,101.59,101.47,101.58,38800.0,73.4889,73.5251,73.4382,73.5178,38800.0
2010-07-09 13:50:00,101.58,101.65,101.55,101.64,49900.0,73.5178,73.5685,73.4961,73.5612,49900.0
2010-07-09 13:55:00,101.63,101.64,101.59,101.6,31800.0,73.554,73.5612,73.5251,73.5323,31800.0
2010-07-09 14:00:00,101.62,101.65,101.6,101.63,46400.0,73.5468,73.5685,73.5323,73.554,46400.0
2010-07-09 14:05:00,101.63,101.69,101.53,101.53,45900.0,73.554,73.5974,73.4816,73.4816,45900.0
2010-07-09 14:10:00,101.54,101.55,101.47,101.48,48600.0,73.4889,73.4961,73.4382,73.4455,48600.0
2010-07-09 14:15:00,101.49,101.56,101.46,101.56,78700.0,73.4527,73.5034,73.431,73.5034,78700.0
2010-07-09 14:20:00,101.57,101.61,101.51,101.59,35900.0,73.5106,73.5395,73.4672,73.5251,35900.0
2010-07-09 14:25:00,101.58,101.6,101.52,101.55,23300.0,73.5178,73.5323,73.4744,73.4961,23300.0
2010-07-09 14:30:00,101.55,101.62,101.53,101.56,20500.0,73.4961,73.5468,73.4816,73.5034,20500.0
2010-07-09 14:35:00,101.55,101.57,101.52,101.55,27400.0,73.4961,73.5106,73.4744,73.4961,27400.0
2010-07-09 14:40:00,101.56,101.69,101.56,101.64,60700.0,73.5034,73.5974,73.5034,73.5612,60700.0
2010-07-09 14:45:00,101.65,101.69,101.64,101.65,45000.0,73.5685,73.5974,73.5612,73.5685,45000.0
2010-07-09 14:50:00,101.65,101.82,101.65,101.8,182000.0,73.5685,73.6915,73.5685,73.677,182000.0
2010-07-09 14:55:00,101.81,101.96,101.8,101.9,166400.0,73.6843,73.7928,73.677,73.7494,166400.0
2010-07-09 15:00:00,101.9,101.94,101.86,101.87,201900.0,73.7494,73.7784,73.7205,73.7277,201900.0
2010-07-09 15:05:00,101.87,101.9,101.84,101.85,60300.0,73.7277,73.7494,73.706,73.7132,60300.0
2010-07-09 15:10:00,101.85,101.98,101.85,101.96,99400.0,73.7132,73.8073,73.7132,73.7928,99400.0
2010-07-09 15:15:00,101.97,101.99,101.86,101.9,88700.0,73.8001,73.8146,73.7205,73.7494,88700.0
2010-07-09 15:20:00,101.92,101.97,101.91,101.95,107600.0,73.7639,73.8001,73.7567,73.7856,107600.0
2010-07-09 15:25:00,101.94,101.95,101.73,101.77,125300.0,73.7784,73.7856,73.6264,73.6553,125300.0
2010-07-09 15:30:00,101.77,101.83,101.7,101.82,139500.0,73.6553,73.6988,73.6047,73.6915,139500.0
2010-07-09 15:35:00,101.82,101.96,101.82,101.91,60100.0,73.6915,73.7928,73.6915,73.7567,60100.0
2010-07-09 15:40:00,101.94,102.04,101.93,102.0,125400.0,73.7784,73.8507,73.7711,73.8218,125400.0
2010-07-09 15:45:00,102.01,102.05,101.89,101.98,133500.0,73.829,73.858,73.7422,73.8073,133500.0
2010-07-09 15:50:00,101.98,102.04,101.91,102.02,146900.0,73.8073,73.8507,73.7567,73.8363,146900.0
2010-07-09 15:55:00,102.03,102.13,102.0,102.08,371700.0,73.8435,73.9159,73.8218,73.8797,371700.0
2010-07-12 09:30:00,101.85,101.9,101.73,101.9,253700.0,73.7132,73.7494,73.6264,73.7494,253700.0
2010-07-12 09:35:00,101.89,102.0,101.87,101.92,422800.0,73.7422,73.8218,73.7277,73.7639,422800.0
2010-07-12 09:40:00,101.92,102.08,101.92,102.06,159400.0,73.7639,73.8797,73.7639,73.8652,159400.0
2010-07-12 09:45:00,102.07,102.27,102.06,102.16,144300.0,73.8725,74.0172,73.8652,73.9376,144300.0
2010-07-12 09:50:00,102.15,102.19,102.07,102.09,127400.0,73.9304,73.9593,73.8725,73.8869,127400.0
2010-07-12 09:55:00,102.09,102.25,102.07,102.22,186900.0,73.8869,74.0027,73.8725,73.981,186900.0
2010-07-12 10:00:00,102.23,102.27,102.18,102.24,61900.0,73.9883,74.0172,73.9521,73.9955,61900.0
2010-07-12 10:05:00,102.24,102.24,102.09,102.11,78400.0,73.9955,73.9955,73.8869,73.9014,78400.0
2010-07-12 10:10:00,102.1,102.11,102.01,102.07,385500.0,73.8942,73.9014,73.829,73.8725,385500.0
2010-07-12 10:15:00,102.07,102.2,102.07,102.19,69100.0,73.8725,73.9665,73.8725,73.9593,69100.0
2010-07-12 10:20:00,102.2,102.2,101.97,102.0,71900.0,73.9665,73.9665,73.8001,73.8218,71900.0
2010-07-12 10:25:00,102.01,102.04,101.94,101.97,66700.0,73.829,73.8507,73.7784,73.8001,66700.0
2010-07-12 10:30:00,101.95,102.0,101.91,101.95,114900.0,73.7856,73.8218,73.7567,73.7856,114900.0
2010-07-12 10:35:00,101.94,102.04,101.94,102.03,46000.0,73.7784,73.8507,73.7784,73.8435,46000.0
2010-07-12 10:40:00,102.0,102.04,101.82,101.88,87900.0,73.8218,73.8507,73.6915,73.7349,87900.0
2010-07-12 10:45:00,101.88,101.94,101.82,101.89,62900.0,73.7349,73.7784,73.6915,73.7422,62900.0
2010-07-12 10:50:00,101.86,101.93,101.83,101.84,43500.0,73.7205,73.7711,73.6988,73.706,43500.0
2010-07-12 10:55:00,101.85,101.9,101.79,101.9,95600.0,73.7132,73.7494,73.6698,73.7494,95600.0
2010-07-12 11:00:00,101.91,101.91,101.67,101.72,172000.0,73.7567,73.7567,73.583,73.6191,172000.0
2010-07-12 11:05:00,101.72,101.72,101.57,101.6,121000.0,73.6191,73.6191,73.5106,73.5323,121000.0
2010-07-12 11:10:00,101.6,101.81,101.55,101.8,194500.0,73.5323,73.6843,73.4961,73.677,194500.0
2010-07-12 11:15:00,101.81,101.82,101.76,101.79,89100.0,73.6843,73.6915,73.6481,73.6698,89100.0
2010-07-12 11:20:00,101.79,101.85,101.7,101.84,118300.0,73.6698,73.7132,73.6047,73.706,118300.0
2010-07-12 11:25:00,101.83,101.88,101.79,101.83,99000.0,73.6988,73.7349,73.6698,73.6988,99000.0
2010-07-12 11:30:00,101.83,101.92,101.81,101.89,100100.0,73.6988,73.7639,73.6843,73.7422,100100.0
2010-07-12 11:35:00,101.89,101.9,101.82,101.84,68300.0,73.7422,73.7494,73.6915,73.706,68300.0
2010-07-12 11:40:00,101.84,101.9,101.82,101.87,18800.0,73.706,73.7494,73.6915,73.7277,18800.0
2010-07-12 11:45:00,101.87,101.89,101.83,101.83,11800.0,73.7277,73.7422,73.6988,73.6988,11800.0
2010-07-12 11:50:00,101.83,101.91,101.79,101.89,37200.0,73.6988,73.7567,73.6698,73.7422,37200.0
2010-07-12 11:55:00,101.9,101.91,101.81,101.84,45900.0,73.7494,73.7567,73.6843,73.706,45900.0
2010-07-12 12:00:00,101.84,101.97,101.83,101.92,33600.0,73.706,73.8001,73.6988,73.7639,33600.0
2010-07-12 12:05:00,101.95,102.09,101.95,102.05,42700.0,73.7856,73.8869,73.7856,73.858,42700.0
2010-07-12 12:10:00,102.05,102.13,102.03,102.09,47900.0,73.858,73.9159,73.8435,73.8869,47900.0
2010-07-12 12:15:00,102.11,102.12,102.05,102.08,24200.0,73.9014,73.9086,73.858,73.8797,24200.0
2010-07-12 12:20:00,102.1,102.1,101.97,102.0,73500.0,73.8942,73.8942,73.8001,73.8218,73500.0
2010-07-12 12:25:00,101.97,102.02,101.94,101.94,58900.0,73.8001,73.8363,73.7784,73.7784,58900.0
2010-07-12 12:30:00,101.93,101.98,101.9,101.98,43600.0,73.7711,73.8073,73.7494,73.8073,43600.0
2010-07-12 12:35:00,101.96,102.13,101.96,102.11,64900.0,73.7928,73.9159,73.7928,73.9014,64900.0
2010-07-12 12:40:00,102.12,102.18,102.08,102.08,28600.0,73.9086,73.9521,73.8797,73.8797,28600.0
2010-07-12 12:45:00,102.09,102.12,102.0,102.06,55800.0,73.8869,73.9086,73.8218,73.8652,55800.0
2010-07-12 12:50:00,102.04,102.13,102.0,102.13,83600.0,73.8507,73.9159,73.8218,73.9159,83600.0
2010-07-12 12:55:00,102.11,102.11,101.92,101.95,66700.0,73.9014,73.9014,73.7639,73.7856,66700.0
2010-07-12 13:00:00,101.93,101.95,101.89,101.95,37600.0,73.7711,73.7856,73.7422,73.7856,37600.0
2010-07-12 13:05:00,101.93,102.0,101.9,102.0,28100.0,73.7711,73.8218,73.7494,73.8218,28100.0
2010-07-12 13:10:00,101.98,102.08,101.97,102.07,71400.0,73.8073,73.8797,73.8001,73.8725,71400.0
2010-07-12 13:15:00,102.07,102.21,102.07,102.15,74900.0,73.8725,73.9738,73.8725,73.9304,74900.0
2010-07-12 13:20:00,102.14,102.15,102.11,102.12,11200.0,73.9231,73.9304,73.9014,73.9086,11200.0
2010-07-12 13:25:00,102.13,102.19,102.12,102.19,22600.0,73.9159,73.9593,73.9086,73.9593,22600.0
2010-07-12 13:30:00,102.18,102.23,102.15,102.19,44100.0,73.9521,73.9883,73.9304,73.9593,44100.0
2010-07-12 13:35:00,102.2,102.21,102.1,102.14,83000.0,73.9665,73.9738,73.8942,73.9231,83000.0
2010-07-12 13:40:00,102.17,102.17,102.03,102.07,35500.0,73.9448,73.9448,73.8435,73.8725,35500.0
2010-07-12 13:45:00,102.07,102.11,102.04,102.1,11100.0,73.8725,73.9014,73.8507,73.8942,11100.0
2010-07-12 13:50:00,102.11,102.28,102.09,102.28,54300.0,73.9014,74.0244,73.8869,74.0244,54300.0
2010-07-12 13:55:00,102.27,102.28,102.17,102.23,21400.0,74.0172,74.0244,73.9448,73.9883,21400.0
2010-07-12 14:00:00,102.23,102.25,102.21,102.24,19500.0,73.9883,74.0027,73.9738,73.9955,19500.0
2010-07-12 14:05:00,102.24,102.24,102.07,102.13,22500.0,73.9955,73.9955,73.8725,73.9159,22500.0
2010-07-12 14:10:00,102.13,102.15,102.08,102.15,10700.0,73.9159,73.9304,73.8797,73.9304,10700.0
2010-07-12 14:15:00,102.15,102.19,101.97,102.0,31800.0,73.9304,73.9593,73.8001,73.8218,31800.0
2010-07-12 14:20:00,102.02,102.09,102.0,102.03,70800.0,73.8363,73.8869,73.8218,73.8435,70800.0
2010-07-12 14:25:00,102.04,102.08,101.97,102.08,26200.0,73.8507,73.8797,73.8001,73.8797,26200.0
2010-07-12 14:30:00,102.05,102.07,101.97,101.98,41500.0,73.858,73.8725,73.8001,73.8073,41500.0
2010-07-12 14:35:00,101.97,102.1,101.96,102.09,29500.0,73.8001,73.8942,73.7928,73.8869,29500.0
2010-07-12 14:40:00,102.08,102.19,102.05,102.18,97300.0,73.8797,73.9593,73.858,73.9521,97300.0
2010-07-12 14:45:00,102.19,102.24,102.16,102.22,42800.0,73.9593,73.9955,73.9376,73.981,42800.0
2010-07-12 14:50:00,102.23,102.24,102.06,102.1,70600.0,73.9883,73.9955,73.8652,73.8942,70600.0
2010-07-12 14:55:00,102.07,102.21,102.07,102.14,112500.0,73.8725,73.9738,73.8725,73.9231,112500.0
2010-07-12 15:00:00,102.14,102.16,102.03,102.1,83600.0,73.9231,73.9376,73.8435,73.8942,83600.0
2010-07-12 15:05:00,102.09,102.11,101.95,102.0,58500.0,73.8869,73.9014,73.7856,73.8218,58500.0
2010-07-12 15:10:00,102.0,102.14,101.97,102.14,29300.0,73.8218,73.9231,73.8001,73.9231,29300.0
2010-07-12 15:15:00,102.14,102.19,102.03,102.16,108800.0,73.9231,73.9593,73.8435,73.9376,108800.0
2010-07-12 15:20:00,102.14,102.22,102.12,102.21,51900.0,73.9231,73.981,73.9086,73.9738,51900.0
2010-07-12 15:25:00,102.21,102.22,102.13,102.2,60700.0,73.9738,73.981,73.9159,73.9665,60700.0
2010-07-12 15:30:00,102.2,102.26,102.12,102.16,44700.0,73.9665,74.01,73.9086,73.9376,44700.0
2010-07-12 15:35:00,102.16,102.22,102.08,102.21,56900.0,73.9376,73.981,73.8797,73.9738,56900.0
2010-07-12 15:40:00,102.22,102.3,102.2,102.22,57200.0,73.981,74.0389,73.9665,73.981,57200.0
2010-07-12 15:45:00,102.25,102.28,102.15,102.15,105000.0,74.0027,74.0244,73.9304,73.9304,105000.0
2010-07-12 15:50:00,102.17,102.19,102.1,102.19,115500.0,73.9448,73.9593,73.8942,73.9593,115500.0
2010-07-12 15:55:00,102.19,102.26,102.15,102.26,150500.0,73.9593,74.01,73.9304,74.01,150500.0
2010-07-13 09:30:00,103.22,103.28,103.17,103.18,321000.0,74.7048,74.7482,74.6686,74.6758,321000.0
2010-07-13 09:35:00,103.19,103.43,103.19,103.43,399700.0,74.6831,74.8567,74.6831,74.8567,399700.0
2010-07-13 09:40:00,103.43,103.5,103.25,103.34,245400.0,74.8567,74.9074,74.7265,74.7916,245400.0
2010-07-13 09:45:00,103.33,103.34,103.2,103.26,185300.0,74.7844,74.7916,74.6903,74.7337,185300.0
2010-07-13 09:50:00,103.25,103.44,103.23,103.33,222600.0,74.7265,74.864,74.712,74.7844,222600.0
2010-07-13 09:55:00,103.33,103.47,103.32,103.46,118500.0,74.7844,74.8857,74.7771,74.8785,118500.0
2010-07-13 10:00:00,103.46,103.68,103.45,103.64,188200.0,74.8785,75.0377,74.8712,75.0087,188200.0
2010-07-13 10:05:00,103.64,103.77,103.61,103.65,163900.0,75.0087,75.1028,74.987,75.016,163900.0
2010-07-13 10:10:00,103.65,103.68,103.57,103.66,70500.0,75.016,75.0377,74.9581,75.0232,70500.0
2010-07-13 10:15:00,103.63,103.71,103.62,103.64,62700.0,75.0015,75.0594,74.9943,75.0087,62700.0
2010-07-13 10:20:00,103.67,103.71,103.58,103.59,96600.0,75.0304,75.0594,74.9653,74.9725,96600.0
2010-07-13 10:25:00,103.6,103.65,103.59,103.63,116100.0,74.9798,75.016,74.9725,75.0015,116100.0
2010-07-13 10:30:00,103.63,103.65,103.52,103.55,163700.0,75.0015,75.016,74.9219,74.9436,163700.0
2010-07-13 10:35:00,103.54,103.59,103.5,103.53,84000.0,74.9364,74.9725,74.9074,74.9291,84000.0
2010-07-13 10:40:00,103.54,103.55,103.43,103.49,74800.0,74.9364,74.9436,74.8567,74.9002,74800.0
2010-07-13 10:45:00,103.49,103.54,103.42,103.53,121300.0,74.9002,74.9364,74.8495,74.9291,121300.0
2010-07-13 10:50:00,103.51,103.62,103.51,103.58,63900.0,74.9146,74.9943,74.9146,74.9653,63900.0
2010-07-13 10:55:00,103.58,103.61,103.52,103.53,48800.0,74.9653,74.987,74.9219,74.9291,48800.0
2010-07-13 11:00:00,103.53,103.58,103.5,103.55,62400.0,74.9291,74.9653,74.9074,74.9436,62400.0
2010-07-13 11:05:00,103.56,103.68,103.55,103.67,47200.0,74.9508,75.0377,74.9436,75.0304,47200.0
2010-07-13 11:10:00,103.66,103.71,103.63,103.68,110000.0,75.0232,75.0594,75.0015,75.0377,110000.0
2010-07-13 11:15:00,103.68,103.68,103.61,103.61,45900.0,75.0377,75.0377,74.987,74.987,45900.0
2010-07-13 11:20:00,103.62,103.64,103.56,103.62,35200.0,74.9943,75.0087,74.9508,74.9943,35200.0
2010-07-13 11:25:00,103.62,103.69,103.61,103.65,158600.0,74.9943,75.0449,74.987,75.016,158600.0
2010-07-13 11:30:00,103.65,103.89,103.64,103.87,194000.0,75.016,75.1897,75.0087,75.1752,194000.0
2010-07-13 11:35:00,103.86,103.98,103.83,103.94,99400.0,75.168,75.2548,75.1462,75.2259,99400.0
2010-07-13 11:40:00,103.94,103.96,103.9,103.92,118000.0,75.2259,75.2403,75.1969,75.2114,118000.0
2010-07-13 11:45:00,103.95,103.96,103.83,103.83,113200.0,75.2331,75.2403,75.1462,75.1462,113200.0
2010-07-13 11:50:00,103.84,103.91,103.78,103.82,81100.0,75.1535,75.2041,75.1101,75.139,81100.0
2010-07-13 11:55:00,103.81,103.84,103.75,103.76,75900.0,75.1318,75.1535,75.0883,75.0956,75900.0
2010-07-13 12:00:00,103.76,103.83,103.74,103.77,76500.0,75.0956,75.1462,75.0811,75.1028,76500.0
2010-07-13 12:05:00,103.76,103.82,103.74,103.82,49300.0,75.0956,75.139,75.0811,75.139,49300.0
2010-07-13 12:10:00,103.81,103.88,103.8,103.83,117100.0,75.1318,75.1824,75.1245,75.1462,117100.0
2010-07-13 12:15:00,103.83,103.86,103.82,103.84,25800.0,75.1462,75.168,75.139,75.1535,25800.0
2010-07-13 12:20:00,103.84,103.84,103.74,103.79,76000.0,75.1535,75.1535,75.0811,75.1173,76000.0
2010-07-13 12:25:00,103.79,103.92,103.79,103.89,41400.0,75.1173,75.2114,75.1173,75.1897,41400.0
2010-07-13 12:30:00,103.88,103.92,103.87,103.89,112400.0,75.1824,75.2114,75.1752,75.1897,112400.0
2010-07-13 12:35:00,103.89,103.92,103.88,103.89,34500.0,75.1897,75.2114,75.1824,75.1897,34500.0
2010-07-13 12:40:00,103.87,103.87,103.81,103.82,77200.0,75.1752,75.1752,75.1318,75.139,77200.0
2010-07-13 12:45:00,103.82,103.83,103.78,103.82,86000.0,75.139,75.1462,75.1101,75.139,86000.0
2010-07-13 12:50:00,103.82,103.88,103.8,103.88,111800.0,75.139,75.1824,75.1245,75.1824,111800.0
2010-07-13 12:55:00,103.88,103.91,103.8,103.81,39600.0,75.1824,75.2041,75.1245,75.1318,39600.0
2010-07-13 13:00:00,103.8,103.96,103.8,103.92,62800.0,75.1245,75.2403,75.1245,75.2114,62800.0
2010-07-13 13:05:00,103.91,103.94,103.87,103.91,44800.0,75.2041,75.2259,75.1752,75.2041,44800.0
2010-07-13 13:10:00,103.91,103.93,103.72,103.75,68500.0,75.2041,75.2186,75.0666,75.0883,68500.0
2010-07-13 13:15:00,103.74,103.74,103.61,103.65,60900.0,75.0811,75.0811,74.987,75.016,60900.0
2010-07-13 13:20:00,103.63,103.69,103.58,103.65,34200.0,75.0015,75.0449,74.9653,75.016,34200.0
2010-07-13 13:25:00,103.65,103.68,103.55,103.62,41200.0,75.016,75.0377,74.9436,74.9943,41200.0
2010-07-13 13:30:00,103.63,103.75,103.62,103.72,52300.0,75.0015,75.0883,74.9943,75.0666,52300.0
2010-07-13 13:35:00,103.71,103.76,103.63,103.74,52900.0,75.0594,75.0956,75.0015,75.0811,52900.0
2010-07-13 13:40:00,103.75,103.77,103.7,103.74,37200.0,75.0883,75.1028,75.0522,75.0811,37200.0
2010-07-13 13:45:00,103.74,103.79,103.68,103.69,73600.0,75.0811,75.1173,75.0377,75.0449,73600.0
2010-07-13 13:50:00,103.68,103.7,103.59,103.59,78300.0,75.0377,75.0522,74.9725,74.9725,78300.0
2010-07-13 13:55:00,103.59,103.72,103.57,103.65,49300.0,74.9725,75.0666,74.9581,75.016,49300.0
2010-07-13 14:00:00,103.66,103.85,103.63,103.78,226400.0,75.0232,75.1607,75.0015,75.1101,226400.0
2010-07-13 14:05:00,103.79,103.82,103.74,103.79,144800.0,75.1173,75.139,75.0811,75.1173,144800.0
2010-07-13 14:10:00,103.78,103.85,103.74,103.84,114400.0,75.1101,75.1607,75.0811,75.1535,114400.0
2010-07-13 14:15:00,103.86,103.89,103.8,103.86,76100.0,75.168,75.1897,75.1245,75.168,76100.0
2010-07-13 14:20:00,103.86,103.86,103.74,103.8,92600.0,75.168,75.168,75.0811,75.1245,92600.0
2010-07-13 14:25:00,103.8,103.86,103.71,103.74,68400.0,75.1245,75.168,75.0594,75.0811,68400.0
2010-07-13 14:30:00,103.74,103.88,103.74,103.82,43100.0,75.0811,75.1824,75.0811,75.139,43100.0
2010-07-13 14:35:00,103.83,103.91,103.83,103.89,50100.0,75.1462,75.2041,75.1462,75.1897,50100.0
2010-07-13 14:40:00,103.9,103.92,103.82,103.83,69500.0,75.1969,75.2114,75.139,75.1462,69500.0
2010-07-13 14:45:00,103.83,103.86,103.82,103.86,24700.0,75.1462,75.168,75.139,75.168,24700.0
2010-07-13 14:50:00,103.86,103.87,103.77,103.78,93600.0,75.168,75.1752,75.1028,75.1101,93600.0
2010-07-13 14:55:00,103.78,103.87,103.77,103.86,30300.0,75.1101,75.1752,75.1028,75.168,30300.0
2010-07-13 15:00:00,103.89,104.01,103.88,103.98,119200.0,75.1897,75.2765,75.1824,75.2548,119200.0
2010-07-13 15:05:00,103.97,104.01,103.93,103.94,51400.0,75.2476,75.2765,75.2186,75.2259,51400.0
2010-07-13 15:10:00,103.95,104.02,103.94,104.0,102800.0,75.2331,75.2838,75.2259,75.2693,102800.0
2010-07-13 15:15:00,103.99,104.08,103.95,104.03,135400.0,75.262,75.3272,75.2331,75.291,135400.0
2010-07-13 15:20:00,104.03,104.03,103.92,103.93,192800.0,75.291,75.291,75.2114,75.2186,192800.0
2010-07-13 15:25:00,103.94,104.02,103.91,104.02,63500.0,75.2259,75.2838,75.2041,75.2838,63500.0
2010-07-13 15:30:00,104.02,104.02,103.92,103.96,70200.0,75.2838,75.2838,75.2114,75.2403,70200.0
2010-07-13 15:35:00,103.96,104.07,103.96,104.07,90200.0,75.2403,75.3199,75.2403,75.3199,90200.0
2010-07-13 15:40:00,104.07,104.12,103.8,104.07,271400.0,75.3199,75.3561,75.1245,75.3199,271400.0
2010-07-13 15:45:00,104.08,104.18,104.05,104.05,315700.0,75.3272,75.3996,75.3055,75.3055,315700.0
2010-07-13 15:50:00,104.06,104.1,103.79,103.8,375100.0,75.3127,75.3417,75.1173,75.1245,375100.0
2010-07-13 15:55:00,103.81,103.85,103.69,103.73,396700.0,75.1318,75.1607,75.0449,75.0739,396700.0
2010-07-14 09:30:00,103.53,103.59,103.39,103.48,474600.0,74.9291,74.9725,74.8278,74.8929,474600.0
2010-07-14 09:35:00,103.48,103.57,103.35,103.39,150300.0,74.8929,74.9581,74.7989,74.8278,150300.0
2010-07-14 09:40:00,103.39,103.53,103.32,103.49,170500.0,74.8278,74.9291,74.7771,74.9002,170500.0
2010-07-14 09:45:00,103.49,103.67,103.44,103.63,123100.0,74.9002,75.0304,74.864,75.0015,123100.0
2010-07-14 09:50:00,103.62,103.66,103.46,103.53,146700.0,74.9943,75.0232,74.8785,74.9291,146700.0
2010-07-14 09:55:00,103.53,103.56,103.42,103.49,131600.0,74.9291,74.9508,74.8495,74.9002,131600.0
2010-07-14 10:00:00,103.51,103.51,103.3,103.4,145000.0,74.9146,74.9146,74.7627,74.835,145000.0
2010-07-14 10:05:00,103.39,103.5,103.36,103.47,107300.0,74.8278,74.9074,74.8061,74.8857,107300.0
2010-07-14 10:10:00,103.47,103.58,103.43,103.54,73900.0,74.8857,74.9653,74.8567,74.9364,73900.0
2010-07-14 10:15:00,103.54,103.59,103.45,103.57,83900.0,74.9364,74.9725,74.8712,74.9581,83900.0
2010-07-14 10:20:00,103.56,103.76,103.56,103.73,126900.0,74.9508,75.0956,74.9508,75.0739,126900.0
2010-07-14 10:25:00,103.73,103.78,103.66,103.69,134500.0,75.0739,75.1101,75.0232,75.0449,134500.0
2010-07-14 10:30:00,103.69,103.83,103.65,103.78,145900.0,75.0449,75.1462,75.016,75.1101,145900.0
2010-07-14 10:35:00,103.78,103.79,103.62,103.64,71700.0,75.1101,75.1173,74.9943,75.0087,71700.0
2010-07-14 10:40:00,103.62,103.71,103.62,103.71,77400.0,74.9943,75.0594,74.9943,75.0594,77400.0
2010-07-14 10:45:00,103.7,103.84,103.69,103.77,73700.0,75.0522,75.1535,75.0449,75.1028,73700.0
2010-07-14 10:50:00,103.76,103.83,103.7,103.7,39300.0,75.0956,75.1462,75.0522,75.0522,39300.0
2010-07-14 10:55:00,103.7,103.79,103.67,103.79,89400.0,75.0522,75.1173,75.0304,75.1173,89400.0
2010-07-14 11:00:00,103.8,103.95,103.72,103.92,192000.0,75.1245,75.2331,75.0666,75.2114,192000.0
2010-07-14 11:05:00,103.92,103.93,103.82,103.87,82600.0,75.2114,75.2186,75.139,75.1752,82600.0
2010-07-14 11:10:00,103.85,103.89,103.76,103.88,67800.0,75.1607,75.1897,75.0956,75.1824,67800.0
2010-07-14 11:15:00,103.89,103.96,103.88,103.96,83100.0,75.1897,75.2403,75.1824,75.2403,83100.0
2010-07-14 11:20:00,103.95,103.98,103.89,103.96,53200.0,75.2331,75.2548,75.1897,75.2403,53200.0
2010-07-14 11:25:00,103.95,103.96,103.84,103.93,61300.0,75.2331,75.2403,75.1535,75.2186,61300.0
2010-07-14 11:30:00,103.92,104.02,103.92,104.0,74900.0,75.2114,75.2838,75.2114,75.2693,74900.0
2010-07-14 11:35:00,104.02,104.02,103.92,103.98,55700.0,75.2838,75.2838,75.2114,75.2548,55700.0
2010-07-14 11:40:00,103.97,104.04,103.93,104.04,62100.0,75.2476,75.2982,75.2186,75.2982,62100.0
2010-07-14 11:45:00,104.03,104.09,104.0,104.03,233100.0,75.291,75.3344,75.2693,75.291,233100.0
2010-07-14 11:50:00,104.04,104.08,104.02,104.04,95500.0,75.2982,75.3272,75.2838,75.2982,95500.0
2010-07-14 11:55:00,104.02,104.05,103.94,103.96,75800.0,75.2838,75.3055,75.2259,75.2403,75800.0
2010-07-14 12:00:00,103.95,103.95,103.89,103.9,39900.0,75.2331,75.2331,75.1897,75.1969,39900.0
2010-07-14 12:05:00,103.89,103.95,103.89,103.91,30400.0,75.1897,75.2331,75.1897,75.2041,30400.0
2010-07-14 12:10:00,103.93,103.94,103.83,103.89,61600.0,75.2186,75.2259,75.1462,75.1897,61600.0
2010-07-14 12:15:00,103.88,103.95,103.86,103.93,21400.0,75.1824,75.2331,75.168,75.2186,21400.0
2010-07-14 12:20:00,103.93,103.94,103.88,103.92,20100.0,75.2186,75.2259,75.1824,75.2114,20100.0
2010-07-14 12:25:00,103.94,103.94,103.91,103.92,7700.0,75.2259,75.2259,75.2041,75.2114,7700.0
2010-07-14 12:30:00,103.92,103.96,103.89,103.93,41900.0,75.2114,75.2403,75.1897,75.2186,41900.0
2010-07-14 12:35:00,103.92,103.94,103.91,103.93,18200.0,75.2114,75.2259,75.2041,75.2186,18200.0
2010-07-14 12:40:00,103.93,103.94,103.9,103.93,41000.0,75.2186,75.2259,75.1969,75.2186,41000.0
2010-07-14 12:45:00,103.93,103.97,103.88,103.89,28500.0,75.2186,75.2476,75.1824,75.1897,28500.0
2010-07-14 12:50:00,103.88,103.88,103.76,103.76,26800.0,75.1824,75.1824,75.0956,75.0956,26800.0
2010-07-14 12:55:00,103.76,103.82,103.76,103.81,73400.0,75.0956,75.139,75.0956,75.1318,73400.0
2010-07-14 13:00:00,103.82,103.85,103.75,103.76,88600.0,75.139,75.1607,75.0883,75.0956,88600.0
2010-07-14 13:05:00,103.76,103.77,103.72,103.77,41400.0,75.0956,75.1028,75.0666,75.1028,41400.0
2010-07-14 13:10:00,103.74,103.85,103.73,103.81,26300.0,75.0811,75.1607,75.0739,75.1318,26300.0
2010-07-14 13:15:00,103.82,103.84,103.79,103.83,12600.0,75.139,75.1535,75.1173,75.1462,12600.0
2010-07-14 13:20:00,103.83,103.9,103.76,103.76,31000.0,75.1462,75.1969,75.0956,75.0956,31000.0
2010-07-14 13:25:00,103.77,103.82,103.75,103.78,26200.0,75.1028,75.139,75.0883,75.1101,26200.0
2010-07-14 13:30:00,103.78,103.85,103.78,103.84,48100.0,75.1101,75.1607,75.1101,75.1535,48100.0
2010-07-14 13:35:00,103.81,103.82,103.76,103.76,48800.0,75.1318,75.139,75.0956,75.0956,48800.0
2010-07-14 13:40:00,103.75,103.8,103.66,103.66,52000.0,75.0883,75.1245,75.0232,75.0232,52000.0
2010-07-14 13:45:00,103.68,103.71,103.65,103.67,60900.0,75.0377,75.0594,75.016,75.0304,60900.0
2010-07-14 13:50:00,103.65,103.65,103.51,103.52,91800.0,75.016,75.016,74.9146,74.9219,91800.0
2010-07-14 13:55:00,103.51,103.61,103.51,103.57,24700.0,74.9146,74.987,74.9146,74.9581,24700.0
2010-07-14 14:00:00,103.57,103.6,103.41,103.51,232300.0,74.9581,74.9798,74.8423,74.9146,232300.0
2010-07-14 14:05:00,103.53,103.56,103.3,103.41,182200.0,74.9291,74.9508,74.7627,74.8423,182200.0
2010-07-14 14:10:00,103.41,103.5,103.27,103.32,189900.0,74.8423,74.9074,74.741,74.7771,189900.0
2010-07-14 14:15:00,103.31,103.45,103.29,103.39,251400.0,74.7699,74.8712,74.7554,74.8278,251400.0
2010-07-14 14:20:00,103.38,103.43,103.16,103.16,111300.0,74.8206,74.8567,74.6613,74.6613,111300.0
2010-07-14 14:25:00,103.16,103.27,103.12,103.22,146700.0,74.6613,74.741,74.6324,74.7048,146700.0
2010-07-14 14:30:00,103.23,103.35,103.16,103.28,243700.0,74.712,74.7989,74.6613,74.7482,243700.0
2010-07-14 14:35:00,103.3,103.38,103.29,103.3,64700.0,74.7627,74.8206,74.7554,74.7627,64700.0
2010-07-14 14:40:00,103.3,103.37,103.27,103.3,54000.0,74.7627,74.8133,74.741,74.7627,54000.0
2010-07-14 14:45:00,103.3,103.45,103.28,103.4,132500.0,74.7627,74.8712,74.7482,74.835,132500.0
2010-07-14 14:50:00,103.41,103.45,103.36,103.4,35700.0,74.8423,74.8712,74.8061,74.835,35700.0
2010-07-14 14:55:00,103.39,103.5,103.38,103.47,164800.0,74.8278,74.9074,74.8206,74.8857,164800.0
2010-07-14 15:00:00,103.49,103.6,103.47,103.55,57500.0,74.9002,74.9798,74.8857,74.9436,57500.0
2010-07-14 15:05:00,103.54,103.54,103.39,103.43,35000.0,74.9364,74.9364,74.8278,74.8567,35000.0
2010-07-14 15:10:00,103.44,103.46,103.34,103.36,87700.0,74.864,74.8785,74.7916,74.8061,87700.0
2010-07-14 15:15:00,103.36,103.59,103.35,103.54,137500.0,74.8061,74.9725,74.7989,74.9364,137500.0
2010-07-14 15:20:00,103.54,103.61,103.5,103.58,62800.0,74.9364,74.987,74.9074,74.9653,62800.0
2010-07-14 15:25:00,103.57,103.7,103.57,103.6,230300.0,74.9581,75.0522,74.9581,74.9798,230300.0
2010-07-14 15:30:00,103.59,103.8,103.51,103.58,148400.0,74.9725,75.1245,74.9146,74.9653,148400.0
2010-07-14 15:35:00,103.58,103.59,103.51,103.54,95600.0,74.9653,74.9725,74.9146,74.9364,95600.0
2010-07-14 15:40:00,103.54,103.54,103.32,103.36,228500.0,74.9364,74.9364,74.7771,74.8061,228500.0
2010-07-14 15:45:00,103.36,103.61,103.35,103.61,177200.0,74.8061,74.987,74.7989,74.987,177200.0
2010-07-14 15:50:00,103.6,103.65,103.53,103.63,148700.0,74.9798,75.016,74.9291,75.0015,148700.0
2010-07-14 15:55:00,103.63,103.78,103.59,103.75,410400.0,75.0015,75.1101,74.9725,75.0883,410400.0
2010-07-15 09:30:00,103.72,103.76,103.53,103.57,171200.0,75.0666,75.0956,74.9291,74.9581,171200.0
2010-07-15 09:35:00,103.59,103.67,103.51,103.51,137700.0,74.9725,75.0304,74.9146,74.9146,137700.0
2010-07-15 09:40:00,103.49,103.5,103.36,103.37,165800.0,74.9002,74.9074,74.8061,74.8133,165800.0
2010-07-15 09:45:00,103.35,103.41,103.26,103.36,184800.0,74.7989,74.8423,74.7337,74.8061,184800.0
2010-07-15 09:50:00,103.36,103.48,103.28,103.39,269000.0,74.8061,74.8929,74.7482,74.8278,269000.0
2010-07-15 09:55:00,103.4,103.48,103.35,103.47,572600.0,74.835,74.8929,74.7989,74.8857,572600.0
2010-07-15 10:00:00,103.47,103.47,102.95,103.02,551800.0,74.8857,74.8857,74.5094,74.56,551800.0
2010-07-15 10:05:00,103.01,103.08,102.87,102.94,511700.0,74.5528,74.6034,74.4515,74.5021,511700.0
2010-07-15 10:10:00,102.92,102.92,102.63,102.75,392800.0,74.4876,74.4876,74.2778,74.3646,392800.0
2010-07-15 10:15:00,102.73,102.76,102.54,102.62,443700.0,74.3501,74.3718,74.2126,74.2705,443700.0
2010-07-15 10:20:00,102.62,102.7,102.49,102.66,358600.0,74.2705,74.3284,74.1764,74.2995,358600.0
2010-07-15 10:25:00,102.67,102.78,102.62,102.73,113400.0,74.3067,74.3863,74.2705,74.3501,113400.0
2010-07-15 10:30:00,102.72,102.76,102.6,102.64,246500.0,74.3429,74.3718,74.256,74.285,246500.0
2010-07-15 10:35:00,102.66,102.79,102.6,102.77,60600.0,74.2995,74.3936,74.256,74.3791,60600.0
2010-07-15 10:40:00,102.76,102.78,102.63,102.74,118300.0,74.3718,74.3863,74.2778,74.3574,118300.0
2010-07-15 10:45:00,102.74,102.86,102.66,102.84,155600.0,74.3574,74.4442,74.2995,74.4297,155600.0
2010-07-15 10:50:00,102.83,102.89,102.78,102.89,94400.0,74.4225,74.4659,74.3863,74.4659,94400.0
2010-07-15 10:55:00,102.88,102.88,102.77,102.82,135700.0,74.4587,74.4587,74.3791,74.4153,135700.0
2010-07-15 11:00:00,102.8,102.87,102.72,102.75,122500.0,74.4008,74.4515,74.3429,74.3646,122500.0
2010-07-15 11:05:00,102.75,102.77,102.66,102.68,104600.0,74.3646,74.3791,74.2995,74.3139,104600.0
2010-07-15 11:10:00,102.69,102.79,102.68,102.79,43600.0,74.3212,74.3936,74.3139,74.3936,43600.0
2010-07-15 11:15:00,102.82,102.9,102.8,102.86,69500.0,74.4153,74.4732,74.4008,74.4442,69500.0
2010-07-15 11:20:00,102.86,102.99,102.86,102.92,216900.0,74.4442,74.5383,74.4442,74.4876,216900.0
2010-07-15 11:25:00,102.91,103.0,102.89,102.99,68800.0,74.4804,74.5455,74.4659,74.5383,68800.0
2010-07-15 11:30:00,102.98,102.99,102.87,102.89,68600.0,74.5311,74.5383,74.4515,74.4659,68600.0
2010-07-15 11:35:00,102.89,103.04,102.8,103.0,99700.0,74.4659,74.5745,74.4008,74.5455,99700.0
2010-07-15 11:40:00,103.0,103.02,102.94,102.97,76500.0,74.5455,74.56,74.5021,74.5238,76500.0
2010-07-15 11:45:00,102.97,103.0,102.91,102.93,69200.0,74.5238,74.5455,74.4804,74.4949,69200.0
2010-07-15 11:50:00,102.93,103.04,102.9,103.0,38600.0,74.4949,74.5745,74.4732,74.5455,38600.0
2010-07-15 11:55:00,103.01,103.03,102.85,102.87,132400.0,74.5528,74.5673,74.437,74.4515,132400.0
2010-07-15 12:00:00,102.87,102.89,102.81,102.81,55400.0,74.4515,74.4659,74.408,74.408,55400.0
2010-07-15 12:05:00,102.81,102.91,102.8,102.81,35800.0,74.408,74.4804,74.4008,74.408,35800.0
2010-07-15 12:10:00,102.81,102.92,102.78,102.89,31500.0,74.408,74.4876,74.3863,74.4659,31500.0
2010-07-15 12:15:00,102.89,102.93,102.78,102.81,42200.0,74.4659,74.4949,74.3863,74.408,42200.0
2010-07-15 12:20:00,102.8,102.81,102.68,102.69,53900.0,74.4008,74.408,74.3139,74.3212,53900.0
2010-07-15 12:25:00,102.7,102.75,102.68,102.69,23100.0,74.3284,74.3646,74.3139,74.3212,23100.0
2010-07-15 12:30:00,102.69,102.74,102.67,102.73,17900.0,74.3212,74.3574,74.3067,74.3501,17900.0
2010-07-15 12:35:00,102.74,102.75,102.68,102.73,36900.0,74.3574,74.3646,74.3139,74.3501,36900.0
2010-07-15 12:40:00,102.75,102.76,102.68,102.73,10400.0,74.3646,74.3718,74.3139,74.3501,10400.0
2010-07-15 12:45:00,102.73,102.81,102.73,102.8,13200.0,74.3501,74.408,74.3501,74.4008,13200.0
2010-07-15 12:50:00,102.79,102.87,102.77,102.86,16000.0,74.3936,74.4515,74.3791,74.4442,16000.0
2010-07-15 12:55:00,102.87,102.89,102.8,102.81,25700.0,74.4515,74.4659,74.4008,74.408,25700.0
2010-07-15 13:00:00,102.87,102.94,102.86,102.92,43300.0,74.4515,74.5021,74.4442,74.4876,43300.0
2010-07-15 13:05:00,102.92,103.0,102.88,102.97,67300.0,74.4876,74.5455,74.4587,74.5238,67300.0
2010-07-15 13:10:00,102.98,102.99,102.91,102.96,42100.0,74.5311,74.5383,74.4804,74.5166,42100.0
2010-07-15 13:15:00,102.97,103.15,102.97,103.13,73700.0,74.5238,74.6541,74.5238,74.6396,73700.0
2010-07-15 13:20:00,103.13,103.24,103.12,103.24,143000.0,74.6396,74.7192,74.6324,74.7192,143000.0
2010-07-15 13:25:00,103.24,103.31,103.19,103.22,110500.0,74.7192,74.7699,74.6831,74.7048,110500.0
2010-07-15 13:30:00,103.22,103.3,103.13,103.15,109200.0,74.7048,74.7627,74.6396,74.6541,109200.0
2010-07-15 13:35:00,103.15,103.21,103.14,103.17,32600.0,74.6541,74.6975,74.6469,74.6686,32600.0
2010-07-15 13:40:00,103.18,103.19,103.13,103.17,42000.0,74.6758,74.6831,74.6396,74.6686,42000.0
2010-07-15 13:45:00,103.16,103.25,103.15,103.21,49000.0,74.6613,74.7265,74.6541,74.6975,49000.0
2010-07-15 13:50:00,103.2,103.21,103.1,103.11,77900.0,74.6903,74.6975,74.6179,74.6252,77900.0
2010-07-15 13:55:00,103.12,103.16,103.09,103.14,31700.0,74.6324,74.6613,74.6107,74.6469,31700.0
2010-07-15 14:00:00,103.14,103.25,103.07,103.19,90300.0,74.6469,74.7265,74.5962,74.6831,90300.0
2010-07-15 14:05:00,103.19,103.19,103.04,103.06,104600.0,74.6831,74.6831,74.5745,74.589,104600.0
2010-07-15 14:10:00,103.06,103.12,103.0,103.07,62500.0,74.589,74.6324,74.5455,74.5962,62500.0
2010-07-15 14:15:00,103.07,103.19,103.06,103.19,51400.0,74.5962,74.6831,74.589,74.6831,51400.0
2010-07-15 14:20:00,103.21,103.24,103.13,103.16,64600.0,74.6975,74.7192,74.6396,74.6613,64600.0
2010-07-15 14:25:00,103.15,103.34,103.14,103.31,64700.0,74.6541,74.7916,74.6469,74.7699,64700.0
2010-07-15 14:30:00,103.3,103.4,103.29,103.32,183500.0,74.7627,74.835,74.7554,74.7771,183500.0
2010-07-15 14:35:00,103.32,103.37,103.23,103.28,134800.0,74.7771,74.8133,74.712,74.7482,134800.0
2010-07-15 14:40:00,103.27,103.32,103.22,103.24,65200.0,74.741,74.7771,74.7048,74.7192,65200.0
2010-07-15 14:45:00,103.24,103.37,103.23,103.34,68400.0,74.7192,74.8133,74.712,74.7916,68400.0
2010-07-15 14:50:00,103.33,103.36,103.27,103.3,47100.0,74.7844,74.8061,74.741,74.7627,47100.0
2010-07-15 14:55:00,103.3,103.33,103.16,103.2,63100.0,74.7627,74.7844,74.6613,74.6903,63100.0
2010-07-15 15:00:00,103.19,103.25,103.18,103.21,71900.0,74.6831,74.7265,74.6758,74.6975,71900.0
2010-07-15 15:05:00,103.2,103.24,103.01,103.01,183700.0,74.6903,74.7192,74.5528,74.5528,183700.0
2010-07-15 15:10:00,103.03,103.03,102.84,102.84,224100.0,74.5673,74.5673,74.4297,74.4297,224100.0
2010-07-15 15:15:00,102.84,102.94,102.8,102.87,129100.0,74.4297,74.5021,74.4008,74.4515,129100.0
2010-07-15 15:20:00,102.86,102.96,102.77,102.83,138300.0,74.4442,74.5166,74.3791,74.4225,138300.0
2010-07-15 15:25:00,102.83,103.09,102.77,103.06,362500.0,74.4225,74.6107,74.3791,74.589,362500.0
2010-07-15 15:30:00,103.07,103.31,103.06,103.19,216500.0,74.5962,74.7699,74.589,74.6831,216500.0
2010-07-15 15:35:00,103.19,103.47,103.16,103.4,211500.0,74.6831,74.8857,74.6613,74.835,211500.0
2010-07-15 15:40:00,103.4,103.57,103.35,103.53,241100.0,74.835,74.9581,74.7989,74.9291,241100.0
2010-07-15 15:45:00,103.53,103.79,103.51,103.63,428900.0,74.9291,75.1173,74.9146,75.0015,428900.0
2010-07-15 15:50:00,103.63,103.88,103.62,103.82,360400.0,75.0015,75.1824,74.9943,75.139,360400.0
2010-07-15 15:55:00,103.82,103.87,103.66,103.67,514300.0,75.139,75.1752,75.0232,75.0304,514300.0
2010-07-16 09:30:00,103.01,103.11,102.83,102.9,419100.0,74.6211,74.6935,74.4907,74.5414,419100.0
2010-07-16 09:35:00,102.9,103.07,102.86,102.9,244300.0,74.5414,74.6645,74.5124,74.5414,244300.0
2010-07-16 09:40:00,102.9,102.98,102.67,102.68,214200.0,74.5414,74.5993,74.3748,74.382,214200.0
2010-07-16 09:45:00,102.67,102.75,102.55,102.63,251600.0,74.3748,74.4327,74.2878,74.3458,251600.0
2010-07-16 09:50:00,102.61,102.71,102.33,102.37,404400.0,74.3313,74.4037,74.1285,74.1574,404400.0
2010-07-16 09:55:00,102.38,102.4,101.98,102.13,575300.0,74.1647,74.1792,73.8749,73.9836,575300.0
2010-07-16 10:00:00,102.13,102.18,102.06,102.12,315800.0,73.9836,74.0198,73.9329,73.9763,315800.0
2010-07-16 10:05:00,102.12,102.13,101.72,101.83,497900.0,73.9763,73.9836,73.6866,73.7663,497900.0
2010-07-16 10:10:00,101.82,101.98,101.79,101.97,240200.0,73.759,73.8749,73.7373,73.8677,240200.0
2010-07-16 10:15:00,101.97,102.07,101.9,102.03,135200.0,73.8677,73.9401,73.817,73.9111,135200.0
2010-07-16 10:20:00,102.05,102.08,101.95,102.02,147800.0,73.9256,73.9474,73.8532,73.9039,147800.0
2010-07-16 10:25:00,102.02,102.03,101.86,102.01,127100.0,73.9039,73.9111,73.788,73.8967,127100.0
2010-07-16 10:30:00,102.02,102.04,101.87,102.01,137000.0,73.9039,73.9184,73.7952,73.8967,137000.0
2010-07-16 10:35:00,102.01,102.05,101.88,101.97,136100.0,73.8967,73.9256,73.8025,73.8677,136100.0
2010-07-16 10:40:00,101.97,102.12,101.9,102.12,108100.0,73.8677,73.9763,73.817,73.9763,108100.0
2010-07-16 10:45:00,102.11,102.15,102.03,102.03,73800.0,73.9691,73.9981,73.9111,73.9111,73800.0
2010-07-16 10:50:00,102.03,102.08,101.99,102.02,36800.0,73.9111,73.9474,73.8822,73.9039,36800.0
2010-07-16 10:55:00,102.01,102.15,102.01,102.13,84800.0,73.8967,73.9981,73.8967,73.9836,84800.0
2010-07-16 11:00:00,102.12,102.18,101.96,101.96,117200.0,73.9763,74.0198,73.8604,73.8604,117200.0
2010-07-16 11:05:00,101.96,102.0,101.92,101.98,99800.0,73.8604,73.8894,73.8315,73.8749,99800.0
2010-07-16 11:10:00,101.97,102.0,101.94,101.99,94900.0,73.8677,73.8894,73.8459,73.8822,94900.0
2010-07-16 11:15:00,101.99,102.01,101.89,101.89,29100.0,73.8822,73.8967,73.8097,73.8097,29100.0
2010-07-16 11:20:00,101.88,101.89,101.68,101.79,297100.0,73.8025,73.8097,73.6576,73.7373,297100.0
2010-07-16 11:25:00,101.79,101.91,101.68,101.88,223800.0,73.7373,73.8242,73.6576,73.8025,223800.0
2010-07-16 11:30:00,101.89,101.89,101.73,101.73,77000.0,73.8097,73.8097,73.6938,73.6938,77000.0
2010-07-16 11:35:00,101.72,101.81,101.61,101.73,223700.0,73.6866,73.7518,73.6069,73.6938,223700.0
2010-07-16 11:40:00,101.72,101.81,101.71,101.79,47400.0,73.6866,73.7518,73.6793,73.7373,47400.0
2010-07-16 11:45:00,101.78,101.79,101.67,101.72,42800.0,73.73,73.7373,73.6504,73.6866,42800.0
2010-07-16 11:50:00,101.72,101.78,101.59,101.61,123200.0,73.6866,73.73,73.5924,73.6069,123200.0
2010-07-16 11:55:00,101.61,101.69,101.57,101.6,222500.0,73.6069,73.6648,73.5779,73.5997,222500.0
2010-07-16 12:00:00,101.61,101.69,101.59,101.65,124300.0,73.6069,73.6648,73.5924,73.6359,124300.0
2010-07-16 12:05:00,101.63,101.72,101.56,101.69,234300.0,73.6214,73.6866,73.5707,73.6648,234300.0
2010-07-16 12:10:00,101.69,101.8,101.61,101.64,90700.0,73.6648,73.7445,73.6069,73.6286,90700.0
2010-07-16 12:15:00,101.63,101.64,101.44,101.49,198100.0,73.6214,73.6286,73.4837,73.52,198100.0
2010-07-16 12:20:00,101.5,101.6,101.46,101.6,49000.0,73.5272,73.5997,73.4982,73.5997,49000.0
2010-07-16 12:25:00,101.6,101.67,101.53,101.66,104200.0,73.5997,73.6504,73.5489,73.6431,104200.0
2010-07-16 12:30:00,101.66,101.67,101.59,101.62,39300.0,73.6431,73.6504,73.5924,73.6141,39300.0
2010-07-16 12:35:00,101.62,101.62,101.5,101.54,51300.0,73.6141,73.6141,73.5272,73.5562,51300.0
2010-07-16 12:40:00,101.58,101.66,101.57,101.64,46000.0,73.5852,73.6431,73.5779,73.6286,46000.0
2010-07-16 12:45:00,101.65,101.66,101.55,101.61,31900.0,73.6359,73.6431,73.5634,73.6069,31900.0
2010-07-16 12:50:00,101.62,101.62,101.5,101.51,29800.0,73.6141,73.6141,73.5272,73.5345,29800.0
2010-07-16 12:55:00,101.51,101.53,101.38,101.43,59700.0,73.5345,73.5489,73.4403,73.4765,59700.0
2010-07-16 13:00:00,101.43,101.51,101.35,101.38,121500.0,73.4765,73.5345,73.4186,73.4403,121500.0
2010-07-16 13:05:00,101.38,101.51,101.37,101.46,102300.0,73.4403,73.5345,73.433,73.4982,102300.0
2010-07-16 13:10:00,101.46,101.51,101.4,101.42,69100.0,73.4982,73.5345,73.4548,73.4693,69100.0
2010-07-16 13:15:00,101.41,101.53,101.41,101.5,24100.0,73.462,73.5489,73.462,73.5272,24100.0
2010-07-16 13:20:00,101.48,101.52,101.39,101.46,33800.0,73.5127,73.5417,73.4475,73.4982,33800.0
2010-07-16 13:25:00,101.45,101.45,101.33,101.37,174300.0,73.491,73.491,73.4041,73.433,174300.0
2010-07-16 13:30:00,101.37,101.58,101.34,101.56,67300.0,73.433,73.5852,73.4113,73.5707,67300.0
2010-07-16 13:35:00,101.56,101.66,101.48,101.55,90600.0,73.5707,73.6431,73.5127,73.5634,90600.0
2010-07-16 13:40:00,101.54,101.54,101.37,101.37,208300.0,73.5562,73.5562,73.433,73.433,208300.0
2010-07-16 13:45:00,101.38,101.44,101.29,101.42,213100.0,73.4403,73.4837,73.3751,73.4693,213100.0
2010-07-16 13:50:00,101.41,101.41,101.22,101.25,172400.0,73.462,73.462,73.3244,73.3461,172400.0
2010-07-16 13:55:00,101.29,101.38,101.26,101.33,82500.0,73.3751,73.4403,73.3534,73.4041,82500.0
2010-07-16 14:00:00,101.32,101.42,101.26,101.4,111600.0,73.3968,73.4693,73.3534,73.4548,111600.0
2010-07-16 14:05:00,101.39,101.42,101.32,101.39,18100.0,73.4475,73.4693,73.3968,73.4475,18100.0
2010-07-16 14:10:00,101.4,101.47,101.31,101.39,115300.0,73.4548,73.5055,73.3896,73.4475,115300.0
2010-07-16 14:15:00,101.39,101.39,101.21,101.21,74600.0,73.4475,73.4475,73.3171,73.3171,74600.0
2010-07-16 14:20:00,101.22,101.32,101.19,101.29,69300.0,73.3244,73.3968,73.3026,73.3751,69300.0
2010-07-16 14:25:00,101.28,101.38,101.27,101.29,61000.0,73.3678,73.4403,73.3606,73.3751,61000.0
2010-07-16 14:30:00,101.29,101.38,101.23,101.34,57100.0,73.3751,73.4403,73.3316,73.4113,57100.0
2010-07-16 14:35:00,101.35,101.36,101.19,101.27,114500.0,73.4186,73.4258,73.3026,73.3606,114500.0
2010-07-16 14:40:00,101.28,101.29,101.21,101.24,36700.0,73.3678,73.3751,73.3171,73.3389,36700.0
2010-07-16 14:45:00,101.24,101.38,101.24,101.31,133000.0,73.3389,73.4403,73.3389,73.3896,133000.0
2010-07-16 14:50:00,101.31,101.33,101.19,101.27,92900.0,73.3896,73.4041,73.3026,73.3606,92900.0
2010-07-16 14:55:00,101.29,101.33,101.22,101.22,27600.0,73.3751,73.4041,73.3244,73.3244,27600.0
2010-07-16 15:00:00,101.23,101.31,101.21,101.29,81100.0,73.3316,73.3896,73.3171,73.3751,81100.0
2010-07-16 15:05:00,101.29,101.34,101.19,101.2,79400.0,73.3751,73.4113,73.3026,73.3099,79400.0
2010-07-16 15:10:00,101.21,101.21,101.05,101.15,199700.0,73.3171,73.3171,73.2012,73.2737,199700.0
2010-07-16 15:15:00,101.15,101.16,101.03,101.04,74600.0,73.2737,73.2809,73.1867,73.194,74600.0
2010-07-16 15:20:00,101.03,101.08,100.9,100.9,178000.0,73.1867,73.223,73.0926,73.0926,178000.0
2010-07-16 15:25:00,100.9,100.97,100.83,100.96,186000.0,73.0926,73.1433,73.0419,73.136,186000.0
2010-07-16 15:30:00,100.95,101.03,100.95,101.01,73300.0,73.1288,73.1867,73.1288,73.1723,73300.0
2010-07-16 15:35:00,101.01,101.22,101.0,101.07,195800.0,73.1723,73.3244,73.165,73.2157,195800.0
2010-07-16 15:40:00,101.08,101.18,101.02,101.13,94400.0,73.223,73.2954,73.1795,73.2592,94400.0
2010-07-16 15:45:00,101.12,101.12,100.86,100.9,259300.0,73.2519,73.2519,73.0636,73.0926,259300.0
2010-07-16 15:50:00,100.91,101.16,100.88,101.16,276900.0,73.0998,73.2809,73.0781,73.2809,276900.0
2010-07-16 15:55:00,101.15,101.21,100.95,101.04,848500.0,73.2737,73.3171,73.1288,73.194,848500.0
2010-07-19 09:30:00,101.41,101.6,101.39,101.45,354300.0,73.462,73.5997,73.4475,73.491,354300.0
2010-07-19 09:35:00,101.44,101.62,101.4,101.42,328700.0,73.4837,73.6141,73.4548,73.4693,328700.0
2010-07-19 09:40:00,101.42,101.61,101.39,101.55,88500.0,73.4693,73.6069,73.4475,73.5634,88500.0
2010-07-19 09:45:00,101.57,101.7,101.57,101.67,151200.0,73.5779,73.6721,73.5779,73.6504,151200.0
2010-07-19 09:50:00,101.65,101.74,101.62,101.67,86600.0,73.6359,73.7011,73.6141,73.6504,86600.0
2010-07-19 09:55:00,101.69,101.75,101.6,101.6,125700.0,73.6648,73.7083,73.5997,73.5997,125700.0
2010-07-19 10:00:00,101.59,101.61,101.47,101.53,101100.0,73.5924,73.6069,73.5055,73.5489,101100.0
2010-07-19 10:05:00,101.53,101.62,101.35,101.39,100900.0,73.5489,73.6141,73.4186,73.4475,100900.0
2010-07-19 10:10:00,101.38,101.39,101.22,101.36,375400.0,73.4403,73.4475,73.3244,73.4258,375400.0
2010-07-19 10:15:00,101.35,101.36,101.21,101.26,121300.0,73.4186,73.4258,73.3171,73.3534,121300.0
2010-07-19 10:20:00,101.26,101.29,101.06,101.07,191500.0,73.3534,73.3751,73.2085,73.2157,191500.0
2010-07-19 10:25:00,101.06,101.1,100.87,100.9,251100.0,73.2085,73.2374,73.0708,73.0926,251100.0
2010-07-19 10:30:00,100.87,101.08,100.86,101.0,86900.0,73.0708,73.223,73.0636,73.165,86900.0
2010-07-19 10:35:00,101.0,101.13,100.95,100.96,108700.0,73.165,73.2592,73.1288,73.136,108700.0
2010-07-19 10:40:00,100.96,101.06,100.89,101.06,133800.0,73.136,73.2085,73.0853,73.2085,133800.0
2010-07-19 10:45:00,101.05,101.07,100.85,100.94,62200.0,73.2012,73.2157,73.0563,73.1215,62200.0
2010-07-19 10:50:00,100.92,100.92,100.76,100.86,146200.0,73.1071,73.1071,72.9912,73.0636,146200.0
2010-07-19 10:55:00,100.87,101.01,100.77,100.98,62400.0,73.0708,73.1723,72.9984,73.1505,62400.0
2010-07-19 11:00:00,100.99,101.16,100.95,101.12,104800.0,73.1578,73.2809,73.1288,73.2519,104800.0
2010-07-19 11:05:00,101.12,101.2,101.09,101.14,75200.0,73.2519,73.3099,73.2302,73.2664,75200.0
2010-07-19 11:10:00,101.11,101.15,101.07,101.11,41700.0,73.2447,73.2737,73.2157,73.2447,41700.0
2010-07-19 11:15:00,101.12,101.24,101.11,101.2,62300.0,73.2519,73.3389,73.2447,73.3099,62300.0
2010-07-19 11:20:00,101.2,101.27,101.16,101.27,52700.0,73.3099,73.3606,73.2809,73.3606,52700.0
2010-07-19 11:25:00,101.28,101.29,101.17,101.19,45200.0,73.3678,73.3751,73.2882,73.3026,45200.0
2010-07-19 11:30:00,101.18,101.23,101.12,101.13,31200.0,73.2954,73.3316,73.2519,73.2592,31200.0
2010-07-19 11:35:00,101.14,101.16,101.05,101.05,78600.0,73.2664,73.2809,73.2012,73.2012,78600.0
2010-07-19 11:40:00,101.06,101.15,101.04,101.13,14100.0,73.2085,73.2737,73.194,73.2592,14100.0
2010-07-19 11:45:00,101.14,101.15,101.08,101.13,7700.0,73.2664,73.2737,73.223,73.2592,7700.0
2010-07-19 11:50:00,101.15,101.27,101.13,101.24,59900.0,73.2737,73.3606,73.2592,73.3389,59900.0
2010-07-19 11:55:00,101.25,101.26,101.21,101.24,33000.0,73.3461,73.3534,73.3171,73.3389,33000.0
2010-07-19 12:00:00,101.25,101.28,101.09,101.11,156400.0,73.3461,73.3678,73.2302,73.2447,156400.0
2010-07-19 12:05:00,101.1,101.14,101.06,101.13,116400.0,73.2374,73.2664,73.2085,73.2592,116400.0
2010-07-19 12:10:00,101.14,101.14,101.03,101.07,87600.0,73.2664,73.2664,73.1867,73.2157,87600.0
2010-07-19 12:15:00,101.06,101.19,101.04,101.18,31300.0,73.2085,73.3026,73.194,73.2954,31300.0
2010-07-19 12:20:00,101.19,101.27,101.18,101.26,148700.0,73.3026,73.3606,73.2954,73.3534,148700.0
2010-07-19 12:25:00,101.26,101.34,101.21,101.32,66600.0,73.3534,73.4113,73.3171,73.3968,66600.0
2010-07-19 12:30:00,101.3,101.3,101.19,101.25,38500.0,73.3823,73.3823,73.3026,73.3461,38500.0
2010-07-19 12:35:00,101.26,101.36,101.26,101.36,47900.0,73.3534,73.4258,73.3534,73.4258,47900.0
2010-07-19 12:40:00,101.35,101.37,101.3,101.35,79600.0,73.4186,73.433,73.3823,73.4186,79600.0
2010-07-19 12:45:00,101.35,101.45,101.32,101.42,106500.0,73.4186,73.491,73.3968,73.4693,106500.0
2010-07-19 12:50:00,101.44,101.52,101.42,101.45,39500.0,73.4837,73.5417,73.4693,73.491,39500.0
2010-07-19 12:55:00,101.45,101.45,101.31,101.37,26100.0,73.491,73.491,73.3896,73.433,26100.0
2010-07-19 13:00:00,101.37,101.4,101.35,101.39,12400.0,73.433,73.4548,73.4186,73.4475,12400.0
2010-07-19 13:05:00,101.38,101.4,101.33,101.39,7400.0,73.4403,73.4548,73.4041,73.4475,7400.0
2010-07-19 13:10:00,101.39,101.39,101.26,101.29,42500.0,73.4475,73.4475,73.3534,73.3751,42500.0
2010-07-19 13:15:00,101.29,101.3,101.19,101.22,23500.0,73.3751,73.3823,73.3026,73.3244,23500.0
2010-07-19 13:20:00,101.21,101.27,101.21,101.23,11100.0,73.3171,73.3606,73.3171,73.3316,11100.0
2010-07-19 13:25:00,101.23,101.25,101.17,101.19,12400.0,73.3316,73.3461,73.2882,73.3026,12400.0
2010-07-19 13:30:00,101.21,101.32,101.21,101.24,12300.0,73.3171,73.3968,73.3171,73.3389,12300.0
2010-07-19 13:35:00,101.25,101.25,101.15,101.18,21200.0,73.3461,73.3461,73.2737,73.2954,21200.0
2010-07-19 13:40:00,101.18,101.21,101.09,101.11,26800.0,73.2954,73.3171,73.2302,73.2447,26800.0
2010-07-19 13:45:00,101.11,101.18,101.11,101.15,10800.0,73.2447,73.2954,73.2447,73.2737,10800.0
2010-07-19 13:50:00,101.17,101.17,101.11,101.13,15100.0,73.2882,73.2882,73.2447,73.2592,15100.0
2010-07-19 13:55:00,101.16,101.23,101.1,101.12,94500.0,73.2809,73.3316,73.2374,73.2519,94500.0
2010-07-19 14:00:00,101.13,101.2,101.13,101.2,8700.0,73.2592,73.3099,73.2592,73.3099,8700.0
2010-07-19 14:05:00,101.2,101.26,101.17,101.25,53900.0,73.3099,73.3534,73.2882,73.3461,53900.0
2010-07-19 14:10:00,101.25,101.37,101.24,101.37,39600.0,73.3461,73.433,73.3389,73.433,39600.0
2010-07-19 14:15:00,101.36,101.44,101.34,101.44,26700.0,73.4258,73.4837,73.4113,73.4837,26700.0
2010-07-19 14:20:00,101.44,101.47,101.35,101.46,32500.0,73.4837,73.5055,73.4186,73.4982,32500.0
2010-07-19 14:25:00,101.46,101.48,101.39,101.41,42400.0,73.4982,73.5127,73.4475,73.462,42400.0
2010-07-19 14:30:00,101.41,101.47,101.38,101.47,26900.0,73.462,73.5055,73.4403,73.5055,26900.0
2010-07-19 14:35:00,101.46,101.46,101.4,101.46,21100.0,73.4982,73.4982,73.4548,73.4982,21100.0
2010-07-19 14:40:00,101.47,101.55,101.45,101.54,36900.0,73.5055,73.5634,73.491,73.5562,36900.0
2010-07-19 14:45:00,101.54,101.68,101.54,101.66,50900.0,73.5562,73.6576,73.5562,73.6431,50900.0
2010-07-19 14:50:00,101.66,101.77,101.63,101.72,101500.0,73.6431,73.7228,73.6214,73.6866,101500.0
2010-07-19 14:55:00,101.71,101.72,101.59,101.62,52500.0,73.6793,73.6866,73.5924,73.6141,52500.0
2010-07-19 15:00:00,101.61,101.73,101.57,101.72,142700.0,73.6069,73.6938,73.5779,73.6866,142700.0
2010-07-19 15:05:00,101.72,101.86,101.65,101.83,155400.0,73.6866,73.788,73.6359,73.7663,155400.0
2010-07-19 15:10:00,101.83,101.9,101.8,101.82,128900.0,73.7663,73.817,73.7445,73.759,128900.0
2010-07-19 15:15:00,101.83,101.9,101.77,101.79,130400.0,73.7663,73.817,73.7228,73.7373,130400.0
2010-07-19 15:20:00,101.78,101.78,101.67,101.67,108400.0,73.73,73.73,73.6504,73.6504,108400.0
2010-07-19 15:25:00,101.66,101.67,101.45,101.5,122200.0,73.6431,73.6504,73.491,73.5272,122200.0
2010-07-19 15:30:00,101.49,101.55,101.41,101.48,115000.0,73.52,73.5634,73.462,73.5127,115000.0
2010-07-19 15:35:00,101.48,101.54,101.34,101.4,124700.0,73.5127,73.5562,73.4113,73.4548,124700.0
2010-07-19 15:40:00,101.4,101.52,101.36,101.51,68000.0,73.4548,73.5417,73.4258,73.5345,68000.0
2010-07-19 15:45:00,101.54,101.61,101.47,101.51,132200.0,73.5562,73.6069,73.5055,73.5345,132200.0
2010-07-19 15:50:00,101.53,101.59,101.43,101.54,146600.0,73.5489,73.5924,73.4765,73.5562,146600.0
2010-07-19 15:55:00,101.54,101.66,101.53,101.64,249800.0,73.5562,73.6431,73.5489,73.6286,249800.0
2010-07-20 09:30:00,100.1,100.34,100.04,100.34,297100.0,72.513,72.6869,72.4696,72.6869,297100.0
2010-07-20 09:35:00,100.34,100.41,100.11,100.19,353800.0,72.6869,72.7376,72.5203,72.5782,353800.0
2010-07-20 09:40:00,100.2,100.37,100.14,100.36,315600.0,72.5855,72.7086,72.542,72.7014,315600.0
2010-07-20 09:45:00,100.37,100.46,100.32,100.36,150600.0,72.7086,72.7738,72.6724,72.7014,150600.0
2010-07-20 09:50:00,100.36,100.65,100.35,100.56,369500.0,72.7014,72.9115,72.6941,72.8463,369500.0
2010-07-20 09:55:00,100.56,100.57,100.47,100.5,128200.0,72.8463,72.8535,72.7811,72.8028,128200.0
2010-07-20 10:00:00,100.51,100.6,100.36,100.36,153700.0,72.81,72.8752,72.7014,72.7014,153700.0
2010-07-20 10:05:00,100.38,100.46,100.31,100.38,135800.0,72.7159,72.7738,72.6652,72.7159,135800.0
2010-07-20 10:10:00,100.39,100.56,100.31,100.32,137900.0,72.7231,72.8463,72.6652,72.6724,137900.0
2010-07-20 10:15:00,100.32,100.64,100.32,100.63,224600.0,72.6724,72.9042,72.6724,72.897,224600.0
2010-07-20 10:20:00,100.63,100.76,100.6,100.72,109700.0,72.897,72.9912,72.8752,72.9622,109700.0
2010-07-20 10:25:00,100.72,100.74,100.59,100.63,111600.0,72.9622,72.9767,72.868,72.897,111600.0
2010-07-20 10:30:00,100.64,100.76,100.55,100.76,195100.0,72.9042,72.9912,72.839,72.9912,195100.0
2010-07-20 10:35:00,100.76,100.79,100.7,100.72,139100.0,72.9912,73.0129,72.9477,72.9622,139100.0
2010-07-20 10:40:00,100.7,100.84,100.67,100.75,83800.0,72.9477,73.0491,72.926,72.9839,83800.0
2010-07-20 10:45:00,100.75,100.84,100.73,100.78,91800.0,72.9839,73.0491,72.9694,73.0056,91800.0
2010-07-20 10:50:00,100.78,100.82,100.63,100.63,164400.0,73.0056,73.0346,72.897,72.897,164400.0
2010-07-20 10:55:00,100.64,100.67,100.55,100.64,149000.0,72.9042,72.926,72.839,72.9042,149000.0
2010-07-20 11:00:00,100.64,100.81,100.63,100.79,105300.0,72.9042,73.0274,72.897,73.0129,105300.0
2010-07-20 11:05:00,100.79,100.86,100.68,100.84,77300.0,73.0129,73.0636,72.9332,73.0491,77300.0
2010-07-20 11:10:00,100.84,100.92,100.82,100.87,100400.0,73.0491,73.1071,73.0346,73.0708,100400.0
2010-07-20 11:15:00,100.87,101.09,100.87,101.05,193800.0,73.0708,73.2302,73.0708,73.2012,193800.0
2010-07-20 11:20:00,101.06,101.08,101.02,101.05,42300.0,73.2085,73.223,73.1795,73.2012,42300.0
2010-07-20 11:25:00,101.05,101.08,100.99,101.05,49900.0,73.2012,73.223,73.1578,73.2012,49900.0
2010-07-20 11:30:00,101.03,101.08,100.95,100.96,90700.0,73.1867,73.223,73.1288,73.136,90700.0
2010-07-20 11:35:00,100.96,100.98,100.89,100.9,105300.0,73.136,73.1505,73.0853,73.0926,105300.0
2010-07-20 11:40:00,100.9,100.9,100.82,100.85,58800.0,73.0926,73.0926,73.0346,73.0563,58800.0
2010-07-20 11:45:00,100.86,100.88,100.81,100.87,54300.0,73.0636,73.0781,73.0274,73.0708,54300.0
2010-07-20 11:50:00,100.87,100.88,100.74,100.79,114600.0,73.0708,73.0781,72.9767,73.0129,114600.0
2010-07-20 11:55:00,100.8,100.86,100.78,100.78,42000.0,73.0201,73.0636,73.0056,73.0056,42000.0
2010-07-20 12:00:00,100.79,100.84,100.74,100.8,48700.0,73.0129,73.0491,72.9767,73.0201,48700.0
2010-07-20 12:05:00,100.8,100.91,100.79,100.85,66200.0,73.0201,73.0998,73.0129,73.0563,66200.0
2010-07-20 12:10:00,100.87,100.87,100.69,100.71,44500.0,73.0708,73.0708,72.9404,72.9549,44500.0
2010-07-20 12:15:00,100.7,100.71,100.65,100.69,50100.0,72.9477,72.9549,72.9115,72.9404,50100.0
2010-07-20 12:20:00,100.68,100.69,100.63,100.63,33100.0,72.9332,72.9404,72.897,72.897,33100.0
2010-07-20 12:25:00,100.63,100.74,100.63,100.7,33600.0,72.897,72.9767,72.897,72.9477,33600.0
2010-07-20 12:30:00,100.71,100.75,100.69,100.74,15100.0,72.9549,72.9839,72.9404,72.9767,15100.0
2010-07-20 12:35:00,100.75,100.8,100.72,100.72,32900.0,72.9839,73.0201,72.9622,72.9622,32900.0
2010-07-20 12:40:00,100.72,100.77,100.69,100.77,18800.0,72.9622,72.9984,72.9404,72.9984,18800.0
2010-07-20 12:45:00,100.77,100.91,100.77,100.89,70600.0,72.9984,73.0998,72.9984,73.0853,70600.0
2010-07-20 12:50:00,100.89,100.91,100.85,100.86,12700.0,73.0853,73.0998,73.0563,73.0636,12700.0
2010-07-20 12:55:00,100.87,100.95,100.87,100.92,15700.0,73.0708,73.1288,73.0708,73.1071,15700.0
2010-07-20 13:00:00,100.93,100.99,100.93,100.96,25500.0,73.1143,73.1578,73.1143,73.136,25500.0
2010-07-20 13:05:00,100.97,101.03,100.96,100.98,37700.0,73.1433,73.1867,73.136,73.1505,37700.0
2010-07-20 13:10:00,100.99,100.99,100.89,100.89,47900.0,73.1578,73.1578,73.0853,73.0853,47900.0
2010-07-20 13:15:00,100.89,101.02,100.89,101.02,20300.0,73.0853,73.1795,73.0853,73.1795,20300.0
2010-07-20 13:20:00,101.01,101.09,101.0,101.0,48600.0,73.1723,73.2302,73.165,73.165,48600.0
2010-07-20 13:25:00,101.0,101.07,101.0,101.07,42000.0,73.165,73.2157,73.165,73.2157,42000.0
2010-07-20 13:30:00,101.08,101.19,101.05,101.19,85300.0,73.223,73.3026,73.2012,73.3026,85300.0
2010-07-20 13:35:00,101.19,101.44,101.19,101.43,99400.0,73.3026,73.4837,73.3026,73.4765,99400.0
2010-07-20 13:40:00,101.42,101.53,101.37,101.45,127000.0,73.4693,73.5489,73.433,73.491,127000.0
2010-07-20 13:45:00,101.45,101.53,101.43,101.45,85600.0,73.491,73.5489,73.4765,73.491,85600.0
2010-07-20 13:50:00,101.45,101.74,101.44,101.73,140000.0,73.491,73.7011,73.4837,73.6938,140000.0
2010-07-20 13:55:00,101.72,101.97,101.72,101.95,156500.0,73.6866,73.8677,73.6866,73.8532,156500.0
2010-07-20 14:00:00,101.96,101.97,101.78,101.79,78400.0,73.8604,73.8677,73.73,73.7373,78400.0
2010-07-20 14:05:00,101.8,101.85,101.77,101.77,33400.0,73.7445,73.7808,73.7228,73.7228,33400.0
2010-07-20 14:10:00,101.77,101.82,101.73,101.74,67800.0,73.7228,73.759,73.6938,73.7011,67800.0
2010-07-20 14:15:00,101.73,101.8,101.69,101.77,45300.0,73.6938,73.7445,73.6648,73.7228,45300.0
2010-07-20 14:20:00,101.75,101.76,101.62,101.63,71500.0,73.7083,73.7156,73.6141,73.6214,71500.0
2010-07-20 14:25:00,101.63,101.79,101.62,101.77,38200.0,73.6214,73.7373,73.6141,73.7228,38200.0
2010-07-20 14:30:00,101.75,101.9,101.73,101.85,72500.0,73.7083,73.817,73.6938,73.7808,72500.0
2010-07-20 14:35:00,101.84,101.89,101.74,101.77,58300.0,73.7735,73.8097,73.7011,73.7228,58300.0
2010-07-20 14:40:00,101.77,101.82,101.69,101.74,83400.0,73.7228,73.759,73.6648,73.7011,83400.0
2010-07-20 14:45:00,101.72,101.91,101.69,101.88,95700.0,73.6866,73.8242,73.6648,73.8025,95700.0
2010-07-20 14:50:00,101.88,101.94,101.83,101.83,74600.0,73.8025,73.8459,73.7663,73.7663,74600.0
2010-07-20 14:55:00,101.84,101.86,101.73,101.78,35300.0,73.7735,73.788,73.6938,73.73,35300.0
2010-07-20 15:00:00,101.79,101.91,101.68,101.91,106400.0,73.7373,73.8242,73.6576,73.8242,106400.0
2010-07-20 15:05:00,101.91,101.91,101.82,101.88,50400.0,73.8242,73.8242,73.759,73.8025,50400.0
2010-07-20 15:10:00,101.88,102.06,101.85,102.03,123900.0,73.8025,73.9329,73.7808,73.9111,123900.0
2010-07-20 15:15:00,102.03,102.09,101.97,101.97,89500.0,73.9111,73.9546,73.8677,73.8677,89500.0
2010-07-20 15:20:00,101.96,102.08,101.93,102.06,158800.0,73.8604,73.9474,73.8387,73.9329,158800.0
2010-07-20 15:25:00,102.05,102.24,102.01,102.13,244200.0,73.9256,74.0633,73.8967,73.9836,244200.0
2010-07-20 15:30:00,102.13,102.38,102.13,102.29,229900.0,73.9836,74.1647,73.9836,74.0995,229900.0
2010-07-20 15:35:00,102.29,102.34,102.17,102.18,141600.0,74.0995,74.1357,74.0126,74.0198,141600.0
2010-07-20 15:40:00,102.18,102.24,102.09,102.21,198500.0,74.0198,74.0633,73.9546,74.0415,198500.0
2010-07-20 15:45:00,102.23,102.36,102.21,102.35,186100.0,74.056,74.1502,74.0415,74.143,186100.0
2010-07-20 15:50:00,102.36,102.4,102.19,102.19,187600.0,74.1502,74.1792,74.0271,74.0271,187600.0
2010-07-20 15:55:00,102.19,102.36,102.17,102.34,296000.0,74.0271,74.1502,74.0126,74.1357,296000.0
2010-07-21 09:30:00,102.66,102.7,102.53,102.57,289100.0,74.3675,74.3965,74.2733,74.3023,289100.0
2010-07-21 09:35:00,102.56,102.6,102.42,102.43,194900.0,74.2951,74.3241,74.1937,74.2009,194900.0
2010-07-21 09:40:00,102.44,102.49,102.33,102.4,162800.0,74.2082,74.2444,74.1285,74.1792,162800.0
2010-07-21 09:45:00,102.37,102.43,102.23,102.36,249700.0,74.1574,74.2009,74.056,74.1502,249700.0
2010-07-21 09:50:00,102.34,102.39,102.16,102.2,196500.0,74.1357,74.1719,74.0053,74.0343,196500.0
2010-07-21 09:55:00,102.19,102.38,102.16,102.36,142400.0,74.0271,74.1647,74.0053,74.1502,142400.0
2010-07-21 10:00:00,102.36,102.4,102.22,102.4,160600.0,74.1502,74.1792,74.0488,74.1792,160600.0
2010-07-21 10:05:00,102.39,102.39,102.16,102.31,104400.0,74.1719,74.1719,74.0053,74.114,104400.0
2010-07-21 10:10:00,102.3,102.52,102.28,102.42,78200.0,74.1067,74.2661,74.0922,74.1937,78200.0
2010-07-21 10:15:00,102.41,102.55,102.41,102.48,108400.0,74.1864,74.2878,74.1864,74.2371,108400.0
2010-07-21 10:20:00,102.47,102.58,102.43,102.56,111300.0,74.2299,74.3096,74.2009,74.2951,111300.0
2010-07-21 10:25:00,102.57,102.6,102.49,102.59,67200.0,74.3023,74.3241,74.2444,74.3168,67200.0
2010-07-21 10:30:00,102.59,102.59,102.41,102.43,131800.0,74.3168,74.3168,74.1864,74.2009,131800.0
2010-07-21 10:35:00,102.43,102.53,102.37,102.38,67600.0,74.2009,74.2733,74.1574,74.1647,67600.0
2010-07-21 10:40:00,102.39,102.46,102.32,102.38,41500.0,74.1719,74.2226,74.1212,74.1647,41500.0
2010-07-21 10:45:00,102.39,102.49,102.3,102.48,51000.0,74.1719,74.2444,74.1067,74.2371,51000.0
2010-07-21 10:50:00,102.48,102.54,102.46,102.51,67200.0,74.2371,74.2806,74.2226,74.2589,67200.0
2010-07-21 10:55:00,102.51,102.54,102.37,102.42,52600.0,74.2589,74.2806,74.1574,74.1937,52600.0
2010-07-21 11:00:00,102.42,102.43,102.3,102.38,57300.0,74.1937,74.2009,74.1067,74.1647,57300.0
2010-07-21 11:05:00,102.37,102.37,102.15,102.18,124300.0,74.1574,74.1574,73.9981,74.0198,124300.0
2010-07-21 11:10:00,102.17,102.22,102.09,102.19,147900.0,74.0126,74.0488,73.9546,74.0271,147900.0
2010-07-21 11:15:00,102.19,102.19,102.05,102.12,113200.0,74.0271,74.0271,73.9256,73.9763,113200.0
2010-07-21 11:20:00,102.12,102.23,102.1,102.19,172700.0,73.9763,74.056,73.9619,74.0271,172700.0
2010-07-21 11:25:00,102.21,102.22,102.14,102.18,42300.0,74.0415,74.0488,73.9908,74.0198,42300.0
2010-07-21 11:30:00,102.19,102.19,102.09,102.11,24900.0,74.0271,74.0271,73.9546,73.9691,24900.0
2010-07-21 11:35:00,102.11,102.27,102.09,102.25,48900.0,73.9691,74.085,73.9546,74.0705,48900.0
2010-07-21 11:40:00,102.26,102.32,102.23,102.25,31500.0,74.0778,74.1212,74.056,74.0705,31500.0
2010-07-21 11:45:00,102.24,102.28,102.21,102.24,31200.0,74.0633,74.0922,74.0415,74.0633,31200.0
2010-07-21 11:50:00,102.24,102.29,102.18,102.26,46700.0,74.0633,74.0995,74.0198,74.0778,46700.0
2010-07-21 11:55:00,102.27,102.35,102.27,102.34,31500.0,74.085,74.143,74.085,74.1357,31500.0
2010-07-21 12:00:00,102.35,102.45,102.32,102.38,260200.0,74.143,74.2154,74.1212,74.1647,260200.0
2010-07-21 12:05:00,102.38,102.42,102.32,102.32,21300.0,74.1647,74.1937,74.1212,74.1212,21300.0
2010-07-21 12:10:00,102.34,102.49,102.32,102.46,64600.0,74.1357,74.2444,74.1212,74.2226,64600.0
2010-07-21 12:15:00,102.47,102.52,102.35,102.36,139900.0,74.2299,74.2661,74.143,74.1502,139900.0
2010-07-21 12:20:00,102.38,102.4,102.33,102.38,21800.0,74.1647,74.1792,74.1285,74.1647,21800.0
2010-07-21 12:25:00,102.38,102.44,102.37,102.44,35100.0,74.1647,74.2082,74.1574,74.2082,35100.0
2010-07-21 12:30:00,102.44,102.5,102.43,102.5,63800.0,74.2082,74.2516,74.2009,74.2516,63800.0
2010-07-21 12:35:00,102.49,102.57,102.46,102.53,58000.0,74.2444,74.3023,74.2226,74.2733,58000.0
2010-07-21 12:40:00,102.54,102.57,102.44,102.45,46900.0,74.2806,74.3023,74.2082,74.2154,46900.0
2010-07-21 12:45:00,102.45,102.51,102.41,102.47,61700.0,74.2154,74.2589,74.1864,74.2299,61700.0
2010-07-21 12:50:00,102.44,102.46,102.15,102.35,50700.0,74.2082,74.2226,73.9981,74.143,50700.0
2010-07-21 12:55:00,102.34,102.38,102.28,102.32,17900.0,74.1357,74.1647,74.0922,74.1212,17900.0
2010-07-21 13:00:00,102.3,102.39,102.29,102.38,29900.0,74.1067,74.1719,74.0995,74.1647,29900.0
2010-07-21 13:05:00,102.38,102.43,102.36,102.43,13000.0,74.1647,74.2009,74.1502,74.2009,13000.0
2010-07-21 13:10:00,102.42,102.43,102.34,102.41,10900.0,74.1937,74.2009,74.1357,74.1864,10900.0
2010-07-21 13:15:00,102.42,102.45,102.37,102.38,50700.0,74.1937,74.2154,74.1574,74.1647,50700.0
2010-07-21 13:20:00,102.38,102.42,102.33,102.35,54800.0,74.1647,74.1937,74.1285,74.143,54800.0
2010-07-21 13:25:00,102.34,102.4,102.31,102.39,19500.0,74.1357,74.1792,74.114,74.1719,19500.0
2010-07-21 13:30:00,102.42,102.49,102.42,102.46,57500.0,74.1937,74.2444,74.1937,74.2226,57500.0
2010-07-21 13:35:00,102.47,102.48,102.44,102.45,48600.0,74.2299,74.2371,74.2082,74.2154,48600.0
2010-07-21 13:40:00,102.44,102.44,102.37,102.38,77600.0,74.2082,74.2082,74.1574,74.1647,77600.0
2010-07-21 13:45:00,102.38,102.43,102.32,102.42,36800.0,74.1647,74.2009,74.1212,74.1937,36800.0
2010-07-21 13:50:00,102.44,102.55,102.41,102.52,53200.0,74.2082,74.2878,74.1864,74.2661,53200.0
2010-07-21 13:55:00,102.51,102.57,102.38,102.38,43700.0,74.2589,74.3023,74.1647,74.1647,43700.0
2010-07-21 14:00:00,102.37,102.44,102.06,102.24,397100.0,74.1574,74.2082,73.9329,74.0633,397100.0
2010-07-21 14:05:00,102.24,102.25,101.95,101.95,162200.0,74.0633,74.0705,73.8532,73.8532,162200.0
2010-07-21 14:10:00,101.93,101.93,101.35,101.54,645300.0,73.8387,73.8387,73.4186,73.5562,645300.0
2010-07-21 14:15:00,101.55,102.5,101.3,101.51,324400.0,73.5634,74.2516,73.3823,73.5345,324400.0
2010-07-21 14:20:00,101.5,101.53,101.29,101.47,168900.0,73.5272,73.5489,73.3751,73.5055,168900.0
2010-07-21 14:25:00,101.47,101.54,101.36,101.42,229300.0,73.5055,73.5562,73.4258,73.4693,229300.0
2010-07-21 14:30:00,101.39,101.42,101.11,101.16,349200.0,73.4475,73.4693,73.2447,73.2809,349200.0
2010-07-21 14:35:00,101.16,101.27,101.1,101.24,365200.0,73.2809,73.3606,73.2374,73.3389,365200.0
2010-07-21 14:40:00,101.24,101.37,101.2,101.31,184600.0,73.3389,73.433,73.3099,73.3896,184600.0
2010-07-21 14:45:00,101.28,101.36,101.14,101.23,253300.0,73.3678,73.4258,73.2664,73.3316,253300.0
2010-07-21 14:50:00,101.23,101.29,100.87,100.89,233200.0,73.3316,73.3751,73.0708,73.0853,233200.0
2010-07-21 14:55:00,100.89,100.94,100.72,100.79,242100.0,73.0853,73.1215,72.9622,73.0129,242100.0
2010-07-21 15:00:00,100.83,100.88,100.74,100.88,188000.0,73.0419,73.0781,72.9767,73.0781,188000.0
2010-07-21 15:05:00,100.89,101.06,100.88,101.03,206100.0,73.0853,73.2085,73.0781,73.1867,206100.0
2010-07-21 15:10:00,101.02,101.19,100.94,101.19,140700.0,73.1795,73.3026,73.1215,73.3026,140700.0
2010-07-21 15:15:00,101.19,101.29,100.97,100.97,227600.0,73.3026,73.3751,73.1433,73.1433,227600.0
2010-07-21 15:20:00,100.97,101.15,100.85,101.09,187700.0,73.1433,73.2737,73.0563,73.2302,187700.0
2010-07-21 15:25:00,101.09,101.15,100.99,101.05,182700.0,73.2302,73.2737,73.1578,73.2012,182700.0
2010-07-21 15:30:00,101.05,101.22,101.01,101.13,207200.0,73.2012,73.3244,73.1723,73.2592,207200.0
2010-07-21 15:35:00,101.13,101.21,101.04,101.1,137800.0,73.2592,73.3171,73.194,73.2374,137800.0
2010-07-21 15:40:00,101.1,101.1,100.93,101.05,118200.0,73.2374,73.2374,73.1143,73.2012,118200.0
2010-07-21 15:45:00,101.06,101.23,100.99,101.21,257400.0,73.2085,73.3316,73.1578,73.3171,257400.0
2010-07-21 15:50:00,101.22,101.4,101.15,101.22,247800.0,73.3244,73.4548,73.2737,73.3244,247800.0
2010-07-21 15:55:00,101.22,101.27,101.07,101.23,276800.0,73.3244,73.3606,73.2157,73.3316,276800.0
2010-07-22 09:30:00,102.25,102.51,102.22,102.48,412200.0,74.0705,74.2589,74.0488,74.2371,412200.0
2010-07-22 09:35:00,102.48,102.55,102.42,102.46,368200.0,74.2371,74.2878,74.1937,74.2226,368200.0
2010-07-22 09:40:00,102.48,102.69,102.48,102.66,228100.0,74.2371,74.3893,74.2371,74.3675,228100.0
2010-07-22 09:45:00,102.67,102.76,102.62,102.75,197400.0,74.3748,74.44,74.3385,74.4327,197400.0
2010-07-22 09:50:00,102.76,102.79,102.68,102.78,254600.0,74.44,74.4617,74.382,74.4545,254600.0
2010-07-22 09:55:00,102.79,102.93,102.76,102.9,254900.0,74.4617,74.5631,74.44,74.5414,254900.0
2010-07-22 10:00:00,102.9,103.32,102.9,103.31,562200.0,74.5414,74.8456,74.5414,74.8384,562200.0
2010-07-22 10:05:00,103.31,103.38,103.13,103.16,335100.0,74.8384,74.8891,74.708,74.7297,335100.0
2010-07-22 10:10:00,103.14,103.31,103.14,103.3,141700.0,74.7152,74.8384,74.7152,74.8311,141700.0
2010-07-22 10:15:00,103.3,103.36,103.19,103.2,135400.0,74.8311,74.8746,74.7515,74.7587,135400.0
2010-07-22 10:20:00,103.21,103.31,103.11,103.13,252300.0,74.7659,74.8384,74.6935,74.708,252300.0
2010-07-22 10:25:00,103.13,103.24,103.12,103.21,129100.0,74.708,74.7877,74.7007,74.7659,129100.0
2010-07-22 10:30:00,103.22,103.28,103.14,103.15,128700.0,74.7732,74.8167,74.7152,74.7225,128700.0
2010-07-22 10:35:00,103.15,103.34,103.15,103.24,134300.0,74.7225,74.8601,74.7225,74.7877,134300.0
2010-07-22 10:40:00,103.25,103.43,103.25,103.3,176400.0,74.7949,74.9253,74.7949,74.8311,176400.0
2010-07-22 10:45:00,103.3,103.43,103.29,103.42,85000.0,74.8311,74.9253,74.8239,74.9181,85000.0
2010-07-22 10:50:00,103.41,103.55,103.36,103.54,152600.0,74.9108,75.0122,74.8746,75.005,152600.0
2010-07-22 10:55:00,103.53,103.54,103.4,103.43,65700.0,74.9978,75.005,74.9036,74.9253,65700.0
2010-07-22 11:00:00,103.43,103.46,103.35,103.4,90600.0,74.9253,74.947,74.8674,74.9036,90600.0
2010-07-22 11:05:00,103.41,103.43,103.35,103.37,127600.0,74.9108,74.9253,74.8674,74.8819,127600.0
2010-07-22 11:10:00,103.36,103.46,103.35,103.44,51000.0,74.8746,74.947,74.8674,74.9326,51000.0
2010-07-22 11:15:00,103.44,103.47,103.37,103.44,69900.0,74.9326,74.9543,74.8819,74.9326,69900.0
2010-07-22 11:20:00,103.44,103.5,103.4,103.45,58900.0,74.9326,74.976,74.9036,74.9398,58900.0
2010-07-22 11:25:00,103.47,103.59,103.46,103.54,82600.0,74.9543,75.0412,74.947,75.005,82600.0
2010-07-22 11:30:00,103.53,103.58,103.42,103.44,139200.0,74.9978,75.034,74.9181,74.9326,139200.0
2010-07-22 11:35:00,103.44,103.46,103.22,103.24,145200.0,74.9326,74.947,74.7732,74.7877,145200.0
2010-07-22 11:40:00,103.24,103.29,103.2,103.2,48900.0,74.7877,74.8239,74.7587,74.7587,48900.0
2010-07-22 11:45:00,103.2,103.27,103.18,103.25,46500.0,74.7587,74.8094,74.7442,74.7949,46500.0
2010-07-22 11:50:00,103.25,103.28,103.12,103.18,47000.0,74.7949,74.8167,74.7007,74.7442,47000.0
2010-07-22 11:55:00,103.17,103.24,103.14,103.23,70900.0,74.737,74.7877,74.7152,74.7804,70900.0
2010-07-22 12:00:00,103.22,103.28,103.17,103.25,40900.0,74.7732,74.8167,74.737,74.7949,40900.0
2010-07-22 12:05:00,103.27,103.28,103.16,103.23,29600.0,74.8094,74.8167,74.7297,74.7804,29600.0
2010-07-22 12:10:00,103.25,103.27,103.19,103.19,43700.0,74.7949,74.8094,74.7515,74.7515,43700.0
2010-07-22 12:15:00,103.2,103.36,103.2,103.32,125300.0,74.7587,74.8746,74.7587,74.8456,125300.0
2010-07-22 12:20:00,103.32,103.4,103.22,103.31,204100.0,74.8456,74.9036,74.7732,74.8384,204100.0
2010-07-22 12:25:00,103.3,103.34,103.27,103.31,66700.0,74.8311,74.8601,74.8094,74.8384,66700.0
2010-07-22 12:30:00,103.32,103.32,103.26,103.29,51900.0,74.8456,74.8456,74.8022,74.8239,51900.0
2010-07-22 12:35:00,103.29,103.3,103.22,103.27,76500.0,74.8239,74.8311,74.7732,74.8094,76500.0
2010-07-22 12:40:00,103.27,103.33,103.25,103.27,12800.0,74.8094,74.8529,74.7949,74.8094,12800.0
2010-07-22 12:45:00,103.26,103.33,103.25,103.33,28300.0,74.8022,74.8529,74.7949,74.8529,28300.0
2010-07-22 12:50:00,103.32,103.38,103.29,103.36,16400.0,74.8456,74.8891,74.8239,74.8746,16400.0
2010-07-22 12:55:00,103.39,103.4,103.35,103.36,25200.0,74.8963,74.9036,74.8674,74.8746,25200.0
2010-07-22 13:00:00,103.37,103.42,103.36,103.38,19100.0,74.8819,74.9181,74.8746,74.8891,19100.0
2010-07-22 13:05:00,103.37,103.39,103.35,103.39,13900.0,74.8819,74.8963,74.8674,74.8963,13900.0
2010-07-22 13:10:00,103.36,103.5,103.36,103.49,98200.0,74.8746,74.976,74.8746,74.9688,98200.0
2010-07-22 13:15:00,103.48,103.55,103.45,103.54,72500.0,74.9615,75.0122,74.9398,75.005,72500.0
2010-07-22 13:20:00,103.54,103.56,103.51,103.52,45700.0,75.005,75.0195,74.9833,74.9905,45700.0
2010-07-22 13:25:00,103.52,103.55,103.43,103.45,35700.0,74.9905,75.0122,74.9253,74.9398,35700.0
2010-07-22 13:30:00,103.44,103.5,103.41,103.47,38700.0,74.9326,74.976,74.9108,74.9543,38700.0
2010-07-22 13:35:00,103.47,103.49,103.43,103.45,30400.0,74.9543,74.9688,74.9253,74.9398,30400.0
2010-07-22 13:40:00,103.44,103.47,103.4,103.42,65800.0,74.9326,74.9543,74.9036,74.9181,65800.0
2010-07-22 13:45:00,103.42,103.43,103.37,103.4,22300.0,74.9181,74.9253,74.8819,74.9036,22300.0
2010-07-22 13:50:00,103.42,103.46,103.33,103.35,51900.0,74.9181,74.947,74.8529,74.8674,51900.0
2010-07-22 13:55:00,103.35,103.38,103.32,103.37,23600.0,74.8674,74.8891,74.8456,74.8819,23600.0
2010-07-22 14:00:00,103.36,103.44,103.36,103.44,27100.0,74.8746,74.9326,74.8746,74.9326,27100.0
2010-07-22 14:05:00,103.45,103.52,103.44,103.5,37900.0,74.9398,74.9905,74.9326,74.976,37900.0
2010-07-22 14:10:00,103.5,103.59,103.45,103.56,67200.0,74.976,75.0412,74.9398,75.0195,67200.0
2010-07-22 14:15:00,103.55,103.63,103.47,103.5,129000.0,75.0122,75.0702,74.9543,74.976,129000.0
2010-07-22 14:20:00,103.5,103.52,103.47,103.48,31200.0,74.976,74.9905,74.9543,74.9615,31200.0
2010-07-22 14:25:00,103.49,103.7,103.48,103.69,172900.0,74.9688,75.1209,74.9615,75.1137,172900.0
2010-07-22 14:30:00,103.7,103.71,103.51,103.53,105700.0,75.1209,75.1281,74.9833,74.9978,105700.0
2010-07-22 14:35:00,103.53,103.64,103.5,103.53,76400.0,74.9978,75.0774,74.976,74.9978,76400.0
2010-07-22 14:40:00,103.51,103.53,103.4,103.47,83800.0,74.9833,74.9978,74.9036,74.9543,83800.0
2010-07-22 14:45:00,103.47,103.54,103.39,103.5,39700.0,74.9543,75.005,74.8963,74.976,39700.0
2010-07-22 14:50:00,103.5,103.52,103.44,103.51,33000.0,74.976,74.9905,74.9326,74.9833,33000.0
2010-07-22 14:55:00,103.51,103.56,103.49,103.53,57500.0,74.9833,75.0195,74.9688,74.9978,57500.0
2010-07-22 15:00:00,103.53,103.54,103.48,103.5,26900.0,74.9978,75.005,74.9615,74.976,26900.0
2010-07-22 15:05:00,103.5,103.51,103.35,103.43,73600.0,74.976,74.9833,74.8674,74.9253,73600.0
2010-07-22 15:10:00,103.42,103.48,103.39,103.44,30200.0,74.9181,74.9615,74.8963,74.9326,30200.0
2010-07-22 15:15:00,103.44,103.64,103.44,103.6,89200.0,74.9326,75.0774,74.9326,75.0485,89200.0
2010-07-22 15:20:00,103.6,103.64,103.54,103.55,101400.0,75.0485,75.0774,75.005,75.0122,101400.0
2010-07-22 15:25:00,103.55,103.58,103.49,103.49,51700.0,75.0122,75.034,74.9688,74.9688,51700.0
2010-07-22 15:30:00,103.48,103.53,103.32,103.34,114400.0,74.9615,74.9978,74.8456,74.8601,114400.0
2010-07-22 15:35:00,103.34,103.35,102.91,103.0,542000.0,74.8601,74.8674,74.5486,74.6138,542000.0
2010-07-22 15:40:00,103.01,103.1,102.87,103.1,514700.0,74.6211,74.6863,74.5196,74.6863,514700.0
2010-07-22 15:45:00,103.1,103.25,103.03,103.15,392200.0,74.6863,74.7949,74.6356,74.7225,392200.0
2010-07-22 15:50:00,103.15,103.25,103.08,103.12,184400.0,74.7225,74.7949,74.6718,74.7007,184400.0
2010-07-22 15:55:00,103.13,103.36,103.13,103.25,269700.0,74.708,74.8746,74.708,74.7949,269700.0
2010-07-23 09:30:00,103.11,103.18,102.92,102.92,242300.0,74.6935,74.7442,74.5559,74.5559,242300.0
2010-07-23 09:35:00,102.94,103.27,102.93,103.22,147600.0,74.5704,74.8094,74.5631,74.7732,147600.0
2010-07-23 09:40:00,103.25,103.49,103.2,103.41,227500.0,74.7949,74.9688,74.7587,74.9108,227500.0
2010-07-23 09:45:00,103.42,103.46,103.27,103.3,96200.0,74.9181,74.947,74.8094,74.8311,96200.0
2010-07-23 09:50:00,103.31,103.33,103.05,103.18,126300.0,74.8384,74.8529,74.65,74.7442,126300.0
2010-07-23 09:55:00,103.19,103.29,103.0,103.04,82100.0,74.7515,74.8239,74.6138,74.6428,82100.0
2010-07-23 10:00:00,103.03,103.15,102.96,103.07,127200.0,74.6356,74.7225,74.5848,74.6645,127200.0
2010-07-23 10:05:00,103.08,103.28,103.08,103.23,77200.0,74.6718,74.8167,74.6718,74.7804,77200.0
2010-07-23 10:10:00,103.25,103.39,103.14,103.36,68100.0,74.7949,74.8963,74.7152,74.8746,68100.0
2010-07-23 10:15:00,103.35,103.4,103.26,103.37,36700.0,74.8674,74.9036,74.8022,74.8819,36700.0
2010-07-23 10:20:00,103.38,103.41,103.22,103.32,96600.0,74.8891,74.9108,74.7732,74.8456,96600.0
2010-07-23 10:25:00,103.31,103.52,103.31,103.5,79600.0,74.8384,74.9905,74.8384,74.976,79600.0
2010-07-23 10:30:00,103.51,103.65,103.51,103.59,128500.0,74.9833,75.0847,74.9833,75.0412,128500.0
2010-07-23 10:35:00,103.59,103.62,103.53,103.56,71600.0,75.0412,75.063,74.9978,75.0195,71600.0
2010-07-23 10:40:00,103.56,103.63,103.52,103.6,116900.0,75.0195,75.0702,74.9905,75.0485,116900.0
2010-07-23 10:45:00,103.6,103.67,103.55,103.55,85600.0,75.0485,75.0992,75.0122,75.0122,85600.0
2010-07-23 10:50:00,103.58,103.59,103.45,103.47,74000.0,75.034,75.0412,74.9398,74.9543,74000.0
2010-07-23 10:55:00,103.47,103.56,103.39,103.39,44300.0,74.9543,75.0195,74.8963,74.8963,44300.0
2010-07-23 11:00:00,103.4,103.52,103.39,103.5,67200.0,74.9036,74.9905,74.8963,74.976,67200.0
2010-07-23 11:05:00,103.51,103.6,103.46,103.48,59800.0,74.9833,75.0485,74.947,74.9615,59800.0
2010-07-23 11:10:00,103.49,103.53,103.37,103.42,52800.0,74.9688,74.9978,74.8819,74.9181,52800.0
2010-07-23 11:15:00,103.42,103.46,103.38,103.39,45400.0,74.9181,74.947,74.8891,74.8963,45400.0
2010-07-23 11:20:00,103.39,103.41,103.32,103.34,36600.0,74.8963,74.9108,74.8456,74.8601,36600.0
2010-07-23 11:25:00,103.34,103.46,103.34,103.46,50900.0,74.8601,74.947,74.8601,74.947,50900.0
2010-07-23 11:30:00,103.45,103.55,103.41,103.52,105200.0,74.9398,75.0122,74.9108,74.9905,105200.0
2010-07-23 11:35:00,103.52,103.55,103.51,103.54,30800.0,74.9905,75.0122,74.9833,75.005,30800.0
2010-07-23 11:40:00,103.54,103.54,103.32,103.39,75100.0,75.005,75.005,74.8456,74.8963,75100.0
2010-07-23 11:45:00,103.39,103.54,103.38,103.54,45700.0,74.8963,75.005,74.8891,75.005,45700.0
2010-07-23 11:50:00,103.54,103.62,103.52,103.6,70100.0,75.005,75.063,74.9905,75.0485,70100.0
2010-07-23 11:55:00,103.61,103.7,103.46,103.59,103700.0,75.0557,75.1209,74.947,75.0412,103700.0
2010-07-23 12:00:00,103.59,103.83,103.33,103.35,507700.0,75.0412,75.2151,74.8529,74.8674,507700.0
2010-07-23 12:05:00,103.36,103.52,103.36,103.38,194200.0,74.8746,74.9905,74.8746,74.8891,194200.0
2010-07-23 12:10:00,103.39,103.46,103.17,103.43,300500.0,74.8963,74.947,74.737,74.9253,300500.0
2010-07-23 12:15:00,103.41,103.59,103.3,103.57,197100.0,74.9108,75.0412,74.8311,75.0267,197100.0
2010-07-23 12:20:00,103.58,103.58,103.36,103.45,342000.0,75.034,75.034,74.8746,74.9398,342000.0
2010-07-23 12:25:00,103.46,103.61,103.45,103.5,86700.0,74.947,75.0557,74.9398,74.976,86700.0
2010-07-23 12:30:00,103.51,103.55,103.33,103.48,140500.0,74.9833,75.0122,74.8529,74.9615,140500.0
2010-07-23 12:35:00,103.49,103.49,103.29,103.4,73700.0,74.9688,74.9688,74.8239,74.9036,73700.0
2010-07-23 12:40:00,103.39,103.41,103.18,103.21,82200.0,74.8963,74.9108,74.7442,74.7659,82200.0
2010-07-23 12:45:00,103.2,103.24,103.12,103.24,133700.0,74.7587,74.7877,74.7007,74.7877,133700.0
2010-07-23 12:50:00,103.24,103.33,103.19,103.29,60500.0,74.7877,74.8529,74.7515,74.8239,60500.0
2010-07-23 12:55:00,103.3,103.47,103.28,103.46,42900.0,74.8311,74.9543,74.8167,74.947,42900.0
2010-07-23 13:00:00,103.47,103.47,103.36,103.36,56500.0,74.9543,74.9543,74.8746,74.8746,56500.0
2010-07-23 13:05:00,103.36,103.43,103.28,103.38,39500.0,74.8746,74.9253,74.8167,74.8891,39500.0
2010-07-23 13:10:00,103.38,103.57,103.34,103.57,73800.0,74.8891,75.0267,74.8601,75.0267,73800.0
2010-07-23 13:15:00,103.56,103.75,103.54,103.69,92500.0,75.0195,75.1571,75.005,75.1137,92500.0
2010-07-23 13:20:00,103.68,103.83,103.65,103.81,73300.0,75.1064,75.2151,75.0847,75.2006,73300.0
2010-07-23 13:25:00,103.8,104.1,103.78,104.1,448600.0,75.1933,75.4107,75.1789,75.4107,448600.0
2010-07-23 13:30:00,104.1,104.25,103.98,104.12,364700.0,75.4107,75.5193,75.3237,75.4252,364700.0
2010-07-23 13:35:00,104.12,104.17,104.07,104.1,127200.0,75.4252,75.4614,75.3889,75.4107,127200.0
2010-07-23 13:40:00,104.12,104.12,104.03,104.05,71100.0,75.4252,75.4252,75.36,75.3744,71100.0
2010-07-23 13:45:00,104.05,104.07,104.0,104.03,50600.0,75.3744,75.3889,75.3382,75.36,50600.0
2010-07-23 13:50:00,104.04,104.21,104.02,104.15,133900.0,75.3672,75.4904,75.3527,75.4469,133900.0
2010-07-23 13:55:00,104.15,104.21,104.13,104.18,121600.0,75.4469,75.4904,75.4324,75.4686,121600.0
2010-07-23 14:00:00,104.19,104.37,104.12,104.34,422900.0,75.4759,75.6063,75.4252,75.5845,422900.0
2010-07-23 14:05:00,104.34,104.46,104.34,104.36,447200.0,75.5845,75.6715,75.5845,75.599,447200.0
2010-07-23 14:10:00,104.35,104.38,104.25,104.3,131200.0,75.5918,75.6135,75.5193,75.5555,131200.0
2010-07-23 14:15:00,104.31,104.31,104.27,104.3,87000.0,75.5628,75.5628,75.5338,75.5555,87000.0
2010-07-23 14:20:00,104.29,104.29,104.16,104.24,542500.0,75.5483,75.5483,75.4541,75.5121,542500.0
2010-07-23 14:25:00,104.25,104.25,104.14,104.25,158700.0,75.5193,75.5193,75.4396,75.5193,158700.0
2010-07-23 14:30:00,104.25,104.3,104.21,104.23,296000.0,75.5193,75.5555,75.4904,75.5048,296000.0
2010-07-23 14:35:00,104.23,104.27,104.18,104.24,129600.0,75.5048,75.5338,75.4686,75.5121,129600.0
2010-07-23 14:40:00,104.23,104.3,104.2,104.27,23000.0,75.5048,75.5555,75.4831,75.5338,23000.0
2010-07-23 14:45:00,104.32,104.36,104.23,104.33,39500.0,75.57,75.599,75.5048,75.5773,39500.0
2010-07-23 14:50:00,104.33,104.43,104.3,104.43,44900.0,75.5773,75.6497,75.5555,75.6497,44900.0
2010-07-23 14:55:00,104.44,104.5,104.32,104.38,183500.0,75.657,75.7004,75.57,75.6135,183500.0
2010-07-23 15:00:00,104.38,104.38,104.23,104.26,95400.0,75.6135,75.6135,75.5048,75.5266,95400.0
2010-07-23 15:05:00,104.26,104.38,104.21,104.36,32400.0,75.5266,75.6135,75.4904,75.599,32400.0
2010-07-23 15:10:00,104.37,104.39,104.17,104.2,46800.0,75.6063,75.6207,75.4614,75.4831,46800.0
2010-07-23 15:15:00,104.19,104.27,104.09,104.25,103800.0,75.4759,75.5338,75.4034,75.5193,103800.0
2010-07-23 15:20:00,104.25,104.32,104.21,104.32,57100.0,75.5193,75.57,75.4904,75.57,57100.0
2010-07-23 15:25:00,104.32,104.32,104.13,104.22,53700.0,75.57,75.57,75.4324,75.4976,53700.0
2010-07-23 15:30:00,104.23,104.33,104.17,104.31,85300.0,75.5048,75.5773,75.4614,75.5628,85300.0
2010-07-23 15:35:00,104.33,104.37,104.04,104.08,296900.0,75.5773,75.6063,75.3672,75.3962,296900.0
2010-07-23 15:40:00,104.1,104.12,103.87,103.98,315900.0,75.4107,75.4252,75.2441,75.3237,315900.0
2010-07-23 15:45:00,104.0,104.17,103.98,104.09,181300.0,75.3382,75.4614,75.3237,75.4034,181300.0
2010-07-23 15:50:00,104.1,104.17,104.08,104.14,101400.0,75.4107,75.4614,75.3962,75.4396,101400.0
2010-07-23 15:55:00,104.13,104.31,104.13,104.3,284300.0,75.4324,75.5628,75.4324,75.5555,284300.0
2010-07-26 09:30:00,104.38,104.49,104.27,104.33,117000.0,75.6135,75.6932,75.5338,75.5773,117000.0
2010-07-26 09:35:00,104.34,104.47,104.3,104.33,149300.0,75.5845,75.6787,75.5555,75.5773,149300.0
2010-07-26 09:40:00,104.32,104.4,104.21,104.37,194800.0,75.57,75.628,75.4904,75.6063,194800.0
2010-07-26 09:45:00,104.39,104.44,104.32,104.37,71900.0,75.6207,75.657,75.57,75.6063,71900.0
2010-07-26 09:50:00,104.38,104.41,104.27,104.41,62200.0,75.6135,75.6352,75.5338,75.6352,62200.0
2010-07-26 09:55:00,104.42,104.53,104.33,104.51,207700.0,75.6425,75.7222,75.5773,75.7077,207700.0
2010-07-26 10:00:00,104.52,104.88,104.51,104.83,458100.0,75.7149,75.9757,75.7077,75.9395,458100.0
2010-07-26 10:05:00,104.81,104.94,104.79,104.89,131000.0,75.925,76.0192,75.9105,75.9829,131000.0
2010-07-26 10:10:00,104.89,104.99,104.84,104.98,99000.0,75.9829,76.0554,75.9467,76.0481,99000.0
2010-07-26 10:15:00,104.97,105.03,104.9,104.95,79500.0,76.0409,76.0844,75.9902,76.0264,79500.0
2010-07-26 10:20:00,104.93,104.93,104.83,104.92,164700.0,76.0119,76.0119,75.9395,76.0047,164700.0
2010-07-26 10:25:00,104.92,104.93,104.79,104.85,400600.0,76.0047,76.0119,75.9105,75.954,400600.0
2010-07-26 10:30:00,104.85,104.88,104.62,104.71,266100.0,75.954,75.9757,75.7874,75.8526,266100.0
2010-07-26 10:35:00,104.72,104.86,104.71,104.86,65500.0,75.8598,75.9612,75.8526,75.9612,65500.0
2010-07-26 10:40:00,104.86,104.86,104.73,104.75,65900.0,75.9612,75.9612,75.867,75.8815,65900.0
2010-07-26 10:45:00,104.72,104.79,104.67,104.79,73300.0,75.8598,75.9105,75.8236,75.9105,73300.0
2010-07-26 10:50:00,104.79,104.8,104.66,104.73,41200.0,75.9105,75.9178,75.8163,75.867,41200.0
2010-07-26 10:55:00,104.75,104.82,104.73,104.81,67200.0,75.8815,75.9322,75.867,75.925,67200.0
2010-07-26 11:00:00,104.82,104.87,104.79,104.81,59700.0,75.9322,75.9685,75.9105,75.925,59700.0
2010-07-26 11:05:00,104.81,104.84,104.71,104.79,79700.0,75.925,75.9467,75.8526,75.9105,79700.0
2010-07-26 11:10:00,104.77,104.86,104.77,104.84,138400.0,75.896,75.9612,75.896,75.9467,138400.0
2010-07-26 11:15:00,104.84,105.0,104.83,104.99,86800.0,75.9467,76.0626,75.9395,76.0554,86800.0
2010-07-26 11:20:00,104.99,105.0,104.92,104.93,70900.0,76.0554,76.0626,76.0047,76.0119,70900.0
2010-07-26 11:25:00,104.94,105.03,104.93,104.99,37700.0,76.0192,76.0844,76.0119,76.0554,37700.0
2010-07-26 11:30:00,105.0,105.02,104.96,104.98,35000.0,76.0626,76.0771,76.0337,76.0481,35000.0
2010-07-26 11:35:00,104.97,105.02,104.95,105.0,22400.0,76.0409,76.0771,76.0264,76.0626,22400.0
2010-07-26 11:40:00,104.98,105.04,104.96,105.03,27800.0,76.0481,76.0916,76.0337,76.0844,27800.0
2010-07-26 11:45:00,105.02,105.07,104.99,105.05,78100.0,76.0771,76.1133,76.0554,76.0989,78100.0
2010-07-26 11:50:00,105.04,105.06,104.99,105.05,48900.0,76.0916,76.1061,76.0554,76.0989,48900.0
2010-07-26 11:55:00,105.0,105.04,104.93,104.94,60700.0,76.0626,76.0916,76.0119,76.0192,60700.0
2010-07-26 12:00:00,104.95,104.99,104.93,104.96,82000.0,76.0264,76.0554,76.0119,76.0337,82000.0
2010-07-26 12:05:00,104.96,105.06,104.94,105.05,136200.0,76.0337,76.1061,76.0192,76.0989,136200.0
2010-07-26 12:10:00,105.06,105.08,104.96,104.99,51800.0,76.1061,76.1206,76.0337,76.0554,51800.0
2010-07-26 12:15:00,104.96,104.99,104.92,104.96,32600.0,76.0337,76.0554,76.0047,76.0337,32600.0
2010-07-26 12:20:00,104.96,105.01,104.95,104.99,14800.0,76.0337,76.0699,76.0264,76.0554,14800.0
2010-07-26 12:25:00,104.99,105.02,104.96,105.01,15600.0,76.0554,76.0771,76.0337,76.0699,15600.0
2010-07-26 12:30:00,105.01,105.01,104.92,104.93,34700.0,76.0699,76.0699,76.0047,76.0119,34700.0
2010-07-26 12:35:00,104.92,105.03,104.92,104.97,37800.0,76.0047,76.0844,76.0047,76.0409,37800.0
2010-07-26 12:40:00,104.97,104.98,104.86,104.88,46200.0,76.0409,76.0481,75.9612,75.9757,46200.0
2010-07-26 12:45:00,104.88,104.93,104.87,104.88,45600.0,75.9757,76.0119,75.9685,75.9757,45600.0
2010-07-26 12:50:00,104.9,104.93,104.84,104.89,30200.0,75.9902,76.0119,75.9467,75.9829,30200.0
2010-07-26 12:55:00,104.87,104.92,104.86,104.91,34300.0,75.9685,76.0047,75.9612,75.9974,34300.0
2010-07-26 13:00:00,104.92,104.94,104.88,104.91,19200.0,76.0047,76.0192,75.9757,75.9974,19200.0
2010-07-26 13:05:00,104.91,104.91,104.84,104.86,88600.0,75.9974,75.9974,75.9467,75.9612,88600.0
2010-07-26 13:10:00,104.87,104.92,104.85,104.92,48400.0,75.9685,76.0047,75.954,76.0047,48400.0
2010-07-26 13:15:00,104.9,104.94,104.88,104.9,14100.0,75.9902,76.0192,75.9757,75.9902,14100.0
2010-07-26 13:20:00,104.9,104.93,104.88,104.88,20300.0,75.9902,76.0119,75.9757,75.9757,20300.0
2010-07-26 13:25:00,104.87,104.96,104.86,104.95,35700.0,75.9685,76.0337,75.9612,76.0264,35700.0
2010-07-26 13:30:00,104.95,105.04,104.95,104.99,464500.0,76.0264,76.0916,76.0264,76.0554,464500.0
2010-07-26 13:35:00,104.99,105.0,104.93,104.95,66100.0,76.0554,76.0626,76.0119,76.0264,66100.0
2010-07-26 13:40:00,104.94,105.03,104.94,105.02,20900.0,76.0192,76.0844,76.0192,76.0771,20900.0
2010-07-26 13:45:00,105.01,105.06,104.98,105.02,27600.0,76.0699,76.1061,76.0481,76.0771,27600.0
2010-07-26 13:50:00,105.04,105.05,104.97,105.04,18400.0,76.0916,76.0989,76.0409,76.0916,18400.0
2010-07-26 13:55:00,105.04,105.06,105.01,105.03,24600.0,76.0916,76.1061,76.0699,76.0844,24600.0
2010-07-26 14:00:00,105.04,105.04,104.97,105.01,33200.0,76.0916,76.0916,76.0409,76.0699,33200.0
2010-07-26 14:05:00,105.02,105.03,104.99,104.99,16700.0,76.0771,76.0844,76.0554,76.0554,16700.0
2010-07-26 14:10:00,104.99,105.01,104.97,105.0,14300.0,76.0554,76.0699,76.0409,76.0626,14300.0
2010-07-26 14:15:00,105.0,105.05,104.98,105.03,975000.0,76.0626,76.0989,76.0481,76.0844,975000.0
2010-07-26 14:20:00,105.03,105.03,104.92,104.93,251200.0,76.0844,76.0844,76.0047,76.0119,251200.0
2010-07-26 14:25:00,104.93,104.94,104.88,104.88,132400.0,76.0119,76.0192,75.9757,75.9757,132400.0
2010-07-26 14:30:00,104.88,104.88,104.81,104.83,85500.0,75.9757,75.9757,75.925,75.9395,85500.0
2010-07-26 14:35:00,104.83,104.86,104.76,104.78,92300.0,75.9395,75.9612,75.8888,75.9033,92300.0
2010-07-26 14:40:00,104.78,104.87,104.78,104.8,134100.0,75.9033,75.9685,75.9033,75.9178,134100.0
2010-07-26 14:45:00,104.83,104.85,104.8,104.81,11800.0,75.9395,75.954,75.9178,75.925,11800.0
2010-07-26 14:50:00,104.8,104.85,104.75,104.78,78600.0,75.9178,75.954,75.8815,75.9033,78600.0
2010-07-26 14:55:00,104.77,104.85,104.75,104.83,45800.0,75.896,75.954,75.8815,75.9395,45800.0
2010-07-26 15:00:00,104.85,104.97,104.81,104.95,68200.0,75.954,76.0409,75.925,76.0264,68200.0
2010-07-26 15:05:00,104.94,105.0,104.93,104.96,35300.0,76.0192,76.0626,76.0119,76.0337,35300.0
2010-07-26 15:10:00,104.96,105.03,104.96,105.01,163300.0,76.0337,76.0844,76.0337,76.0699,163300.0
2010-07-26 15:15:00,105.02,105.02,104.92,104.97,73900.0,76.0771,76.0771,76.0047,76.0409,73900.0
2010-07-26 15:20:00,104.97,105.08,104.96,105.05,97700.0,76.0409,76.1206,76.0337,76.0989,97700.0
2010-07-26 15:25:00,105.05,105.17,105.04,105.11,240300.0,76.0989,76.1858,76.0916,76.1423,240300.0
2010-07-26 15:30:00,105.12,105.14,105.05,105.08,124000.0,76.1496,76.164,76.0989,76.1206,124000.0
2010-07-26 15:35:00,105.09,105.14,105.05,105.13,143500.0,76.1278,76.164,76.0989,76.1568,143500.0
2010-07-26 15:40:00,105.11,105.2,105.09,105.15,77100.0,76.1423,76.2075,76.1278,76.1713,77100.0
2010-07-26 15:45:00,105.16,105.29,105.12,105.27,217700.0,76.1785,76.2727,76.1496,76.2582,217700.0
2010-07-26 15:50:00,105.27,105.33,105.23,105.23,206400.0,76.2582,76.3017,76.2292,76.2292,206400.0
2010-07-26 15:55:00,105.23,105.31,105.21,105.27,369000.0,76.2292,76.2872,76.2148,76.2582,369000.0
2010-07-27 09:30:00,105.75,105.82,105.65,105.7,228100.0,76.6059,76.6566,76.5335,76.5697,228100.0
2010-07-27 09:35:00,105.7,105.84,105.64,105.84,175700.0,76.5697,76.6711,76.5263,76.6711,175700.0
2010-07-27 09:40:00,105.83,105.83,105.55,105.6,165200.0,76.6639,76.6639,76.4611,76.4973,165200.0
2010-07-27 09:45:00,105.6,105.62,105.46,105.47,137500.0,76.4973,76.5118,76.3959,76.4031,137500.0
2010-07-27 09:50:00,105.48,105.57,105.44,105.5,170600.0,76.4103,76.4755,76.3814,76.4248,170600.0
2010-07-27 09:55:00,105.5,105.55,105.37,105.37,112800.0,76.4248,76.4611,76.3307,76.3307,112800.0
2010-07-27 10:00:00,105.37,105.82,105.34,105.5,359700.0,76.3307,76.6566,76.3089,76.4248,359700.0
2010-07-27 10:05:00,105.49,105.53,105.25,105.26,204600.0,76.4176,76.4466,76.2437,76.251,204600.0
2010-07-27 10:10:00,105.26,105.35,105.22,105.3,177500.0,76.251,76.3162,76.222,76.28,177500.0
2010-07-27 10:15:00,105.3,105.4,105.22,105.39,86200.0,76.28,76.3524,76.222,76.3452,86200.0
2010-07-27 10:20:00,105.39,105.49,105.36,105.49,66300.0,76.3452,76.4176,76.3234,76.4176,66300.0
2010-07-27 10:25:00,105.49,105.52,105.36,105.51,67100.0,76.4176,76.4393,76.3234,76.4321,67100.0
2010-07-27 10:30:00,105.53,105.57,105.43,105.43,97600.0,76.4466,76.4755,76.3741,76.3741,97600.0
2010-07-27 10:35:00,105.45,105.53,105.41,105.42,214500.0,76.3886,76.4466,76.3596,76.3669,214500.0
2010-07-27 10:40:00,105.42,105.47,105.37,105.37,127300.0,76.3669,76.4031,76.3307,76.3307,127300.0
2010-07-27 10:45:00,105.37,105.43,105.3,105.39,210300.0,76.3307,76.3741,76.28,76.3452,210300.0
2010-07-27 10:50:00,105.38,105.46,105.31,105.4,198400.0,76.3379,76.3959,76.2872,76.3524,198400.0
2010-07-27 10:55:00,105.4,105.42,105.32,105.38,171100.0,76.3524,76.3669,76.2944,76.3379,171100.0
2010-07-27 11:00:00,105.37,105.39,105.2,105.26,269400.0,76.3307,76.3452,76.2075,76.251,269400.0
2010-07-27 11:05:00,105.25,105.25,105.18,105.23,127200.0,76.2437,76.2437,76.193,76.2292,127200.0
2010-07-27 11:10:00,105.24,105.24,105.11,105.17,64700.0,76.2365,76.2365,76.1423,76.1858,64700.0
2010-07-27 11:15:00,105.19,105.19,105.02,105.02,285500.0,76.2003,76.2003,76.0771,76.0771,285500.0
2010-07-27 11:20:00,105.03,105.16,105.0,105.13,156100.0,76.0844,76.1785,76.0626,76.1568,156100.0
2010-07-27 11:25:00,105.13,105.24,105.12,105.17,310300.0,76.1568,76.2365,76.1496,76.1858,310300.0
2010-07-27 11:30:00,105.21,105.24,105.16,105.21,81500.0,76.2148,76.2365,76.1785,76.2148,81500.0
2010-07-27 11:35:00,105.22,105.34,105.22,105.32,157600.0,76.222,76.3089,76.222,76.2944,157600.0
2010-07-27 11:40:00,105.33,105.34,105.27,105.32,162000.0,76.3017,76.3089,76.2582,76.2944,162000.0
2010-07-27 11:45:00,105.31,105.38,105.28,105.28,111900.0,76.2872,76.3379,76.2655,76.2655,111900.0
2010-07-27 11:50:00,105.31,105.38,105.3,105.34,81500.0,76.2872,76.3379,76.28,76.3089,81500.0
2010-07-27 11:55:00,105.33,105.4,105.28,105.4,62900.0,76.3017,76.3524,76.2655,76.3524,62900.0
2010-07-27 12:00:00,105.39,105.41,105.36,105.38,75400.0,76.3452,76.3596,76.3234,76.3379,75400.0
2010-07-27 12:05:00,105.38,105.42,105.33,105.4,58300.0,76.3379,76.3669,76.3017,76.3524,58300.0
2010-07-27 12:10:00,105.41,105.55,105.41,105.52,78600.0,76.3596,76.4611,76.3596,76.4393,78600.0
2010-07-27 12:15:00,105.52,105.59,105.51,105.56,103600.0,76.4393,76.49,76.4321,76.4683,103600.0
2010-07-27 12:20:00,105.55,105.58,105.53,105.53,46000.0,76.4611,76.4828,76.4466,76.4466,46000.0
2010-07-27 12:25:00,105.54,105.64,105.54,105.62,105700.0,76.4538,76.5263,76.4538,76.5118,105700.0
2010-07-27 12:30:00,105.62,105.62,105.55,105.56,222800.0,76.5118,76.5118,76.4611,76.4683,222800.0
2010-07-27 12:35:00,105.55,105.57,105.52,105.56,57400.0,76.4611,76.4755,76.4393,76.4683,57400.0
2010-07-27 12:40:00,105.6,105.64,105.58,105.6,54200.0,76.4973,76.5263,76.4828,76.4973,54200.0
2010-07-27 12:45:00,105.58,105.6,105.45,105.46,50200.0,76.4828,76.4973,76.3886,76.3959,50200.0
2010-07-27 12:50:00,105.47,105.5,105.4,105.44,116300.0,76.4031,76.4248,76.3524,76.3814,116300.0
2010-07-27 12:55:00,105.44,105.47,105.4,105.41,63200.0,76.3814,76.4031,76.3524,76.3596,63200.0
2010-07-27 13:00:00,105.4,105.44,105.35,105.44,54600.0,76.3524,76.3814,76.3162,76.3814,54600.0
2010-07-27 13:05:00,105.44,105.5,105.44,105.46,30300.0,76.3814,76.4248,76.3814,76.3959,30300.0
2010-07-27 13:10:00,105.47,105.48,105.4,105.4,41000.0,76.4031,76.4103,76.3524,76.3524,41000.0
2010-07-27 13:15:00,105.38,105.43,105.37,105.42,141500.0,76.3379,76.3741,76.3307,76.3669,141500.0
2010-07-27 13:20:00,105.42,105.49,105.37,105.44,278100.0,76.3669,76.4176,76.3307,76.3814,278100.0
2010-07-27 13:25:00,105.44,105.47,105.27,105.27,116700.0,76.3814,76.4031,76.2582,76.2582,116700.0
2010-07-27 13:30:00,105.27,105.31,105.23,105.26,167200.0,76.2582,76.2872,76.2292,76.251,167200.0
2010-07-27 13:35:00,105.27,105.32,105.22,105.32,1043000.0,76.2582,76.2944,76.222,76.2944,1043000.0
2010-07-27 13:40:00,105.32,105.32,105.21,105.26,60100.0,76.2944,76.2944,76.2148,76.251,60100.0
2010-07-27 13:45:00,105.23,105.52,105.22,105.5,57000.0,76.2292,76.4393,76.222,76.4248,57000.0
2010-07-27 13:50:00,105.5,105.51,105.44,105.48,40600.0,76.4248,76.4321,76.3814,76.4103,40600.0
2010-07-27 13:55:00,105.47,105.58,105.44,105.46,66500.0,76.4031,76.4828,76.3814,76.3959,66500.0
2010-07-27 14:00:00,105.46,105.53,105.39,105.4,38800.0,76.3959,76.4466,76.3452,76.3524,38800.0
2010-07-27 14:05:00,105.4,105.55,105.4,105.55,41000.0,76.3524,76.4611,76.3524,76.4611,41000.0
2010-07-27 14:10:00,105.56,105.57,105.4,105.5,56800.0,76.4683,76.4755,76.3524,76.4248,56800.0
2010-07-27 14:15:00,105.51,105.69,105.41,105.67,109300.0,76.4321,76.5625,76.3596,76.548,109300.0
2010-07-27 14:20:00,105.67,105.67,105.57,105.6,49100.0,76.548,76.548,76.4755,76.4973,49100.0
2010-07-27 14:25:00,105.59,105.6,105.53,105.55,36400.0,76.49,76.4973,76.4466,76.4611,36400.0
2010-07-27 14:30:00,105.55,105.61,105.54,105.57,34800.0,76.4611,76.5045,76.4538,76.4755,34800.0
2010-07-27 14:35:00,105.57,105.57,105.49,105.5,40500.0,76.4755,76.4755,76.4176,76.4248,40500.0
2010-07-27 14:40:00,105.55,105.56,105.46,105.46,18400.0,76.4611,76.4683,76.3959,76.3959,18400.0
2010-07-27 14:45:00,105.46,105.55,105.44,105.55,25500.0,76.3959,76.4611,76.3814,76.4611,25500.0
2010-07-27 14:50:00,105.52,105.53,105.27,105.27,214300.0,76.4393,76.4466,76.2582,76.2582,214300.0
2010-07-27 14:55:00,105.27,105.43,105.25,105.4,76800.0,76.2582,76.3741,76.2437,76.3524,76800.0
2010-07-27 15:00:00,105.4,105.44,105.38,105.43,67900.0,76.3524,76.3814,76.3379,76.3741,67900.0
2010-07-27 15:05:00,105.42,105.57,105.42,105.54,81100.0,76.3669,76.4755,76.3669,76.4538,81100.0
2010-07-27 15:10:00,105.52,105.56,105.41,105.41,33600.0,76.4393,76.4683,76.3596,76.3596,33600.0
2010-07-27 15:15:00,105.41,105.54,105.39,105.51,136700.0,76.3596,76.4538,76.3452,76.4321,136700.0
2010-07-27 15:20:00,105.51,105.62,105.5,105.58,85300.0,76.4321,76.5118,76.4248,76.4828,85300.0
2010-07-27 15:25:00,105.58,105.65,105.54,105.63,57600.0,76.4828,76.5335,76.4538,76.519,57600.0
2010-07-27 15:30:00,105.64,105.65,105.46,105.51,74700.0,76.5263,76.5335,76.3959,76.4321,74700.0
2010-07-27 15:35:00,105.5,105.53,105.42,105.44,91900.0,76.4248,76.4466,76.3669,76.3814,91900.0
2010-07-27 15:40:00,105.44,105.48,105.42,105.43,79800.0,76.3814,76.4103,76.3669,76.3741,79800.0
2010-07-27 15:45:00,105.43,105.51,105.37,105.39,158700.0,76.3741,76.4321,76.3307,76.3452,158700.0
2010-07-27 15:50:00,105.39,105.45,105.32,105.38,95100.0,76.3452,76.3886,76.2944,76.3379,95100.0
2010-07-27 15:55:00,105.38,105.5,105.38,105.41,251700.0,76.3379,76.4248,76.3379,76.3596,251700.0
2010-07-28 09:30:00,105.24,105.4,105.2,105.4,179400.0,76.2365,76.3524,76.2075,76.3524,179400.0
2010-07-28 09:35:00,105.4,105.55,105.39,105.42,146500.0,76.3524,76.4611,76.3452,76.3669,146500.0
2010-07-28 09:40:00,105.43,105.46,105.3,105.32,73900.0,76.3741,76.3959,76.28,76.2944,73900.0
2010-07-28 09:45:00,105.36,105.44,105.23,105.29,77200.0,76.3234,76.3814,76.2292,76.2727,77200.0
2010-07-28 09:50:00,105.3,105.37,105.09,105.09,209900.0,76.28,76.3307,76.1278,76.1278,209900.0
2010-07-28 09:55:00,105.09,105.32,105.09,105.31,78200.0,76.1278,76.2944,76.1278,76.2872,78200.0
2010-07-28 10:00:00,105.31,105.4,105.28,105.37,72400.0,76.2872,76.3524,76.2655,76.3307,72400.0
2010-07-28 10:05:00,105.37,105.39,105.16,105.18,136800.0,76.3307,76.3452,76.1785,76.193,136800.0
2010-07-28 10:10:00,105.18,105.2,105.08,105.15,185500.0,76.193,76.2075,76.1206,76.1713,185500.0
2010-07-28 10:15:00,105.14,105.23,105.12,105.21,56600.0,76.164,76.2292,76.1496,76.2148,56600.0
2010-07-28 10:20:00,105.18,105.19,105.03,105.08,123100.0,76.193,76.2003,76.0844,76.1206,123100.0
2010-07-28 10:25:00,105.09,105.23,105.07,105.23,67500.0,76.1278,76.2292,76.1133,76.2292,67500.0
2010-07-28 10:30:00,105.23,105.23,105.03,105.14,142500.0,76.2292,76.2292,76.0844,76.164,142500.0
2010-07-28 10:35:00,105.14,105.26,105.1,105.2,78400.0,76.164,76.251,76.1351,76.2075,78400.0
2010-07-28 10:40:00,105.19,105.34,105.18,105.34,34900.0,76.2003,76.3089,76.193,76.3089,34900.0
2010-07-28 10:45:00,105.34,105.38,105.29,105.33,97600.0,76.3089,76.3379,76.2727,76.3017,97600.0
2010-07-28 10:50:00,105.34,105.34,105.25,105.3,70100.0,76.3089,76.3089,76.2437,76.28,70100.0
2010-07-28 10:55:00,105.33,105.37,105.29,105.32,24300.0,76.3017,76.3307,76.2727,76.2944,24300.0
2010-07-28 11:00:00,105.32,105.34,105.25,105.26,37700.0,76.2944,76.3089,76.2437,76.251,37700.0
2010-07-28 11:05:00,105.25,105.26,105.15,105.18,94100.0,76.2437,76.251,76.1713,76.193,94100.0
2010-07-28 11:10:00,105.18,105.26,105.14,105.25,41900.0,76.193,76.251,76.164,76.2437,41900.0
2010-07-28 11:15:00,105.24,105.31,105.13,105.15,30800.0,76.2365,76.2872,76.1568,76.1713,30800.0
2010-07-28 11:20:00,105.15,105.24,105.1,105.23,45200.0,76.1713,76.2365,76.1351,76.2292,45200.0
2010-07-28 11:25:00,105.25,105.32,105.21,105.24,46700.0,76.2437,76.2944,76.2148,76.2365,46700.0
2010-07-28 11:30:00,105.24,105.28,105.19,105.26,44100.0,76.2365,76.2655,76.2003,76.251,44100.0
2010-07-28 11:35:00,105.29,105.38,105.29,105.34,74500.0,76.2727,76.3379,76.2727,76.3089,74500.0
2010-07-28 11:40:00,105.33,105.33,105.23,105.23,53600.0,76.3017,76.3017,76.2292,76.2292,53600.0
2010-07-28 11:45:00,105.24,105.29,105.18,105.2,57500.0,76.2365,76.2727,76.193,76.2075,57500.0
2010-07-28 11:50:00,105.18,105.25,105.17,105.2,70000.0,76.193,76.2437,76.1858,76.2075,70000.0
2010-07-28 11:55:00,105.18,105.27,105.18,105.22,22200.0,76.193,76.2582,76.193,76.222,22200.0
2010-07-28 12:00:00,105.22,105.25,105.15,105.21,20000.0,76.222,76.2437,76.1713,76.2148,20000.0
2010-07-28 12:05:00,105.21,105.24,105.19,105.24,19900.0,76.2148,76.2365,76.2003,76.2365,19900.0
2010-07-28 12:10:00,105.22,105.29,105.22,105.27,33100.0,76.222,76.2727,76.222,76.2582,33100.0
2010-07-28 12:15:00,105.25,105.31,105.24,105.31,26700.0,76.2437,76.2872,76.2365,76.2872,26700.0
2010-07-28 12:20:00,105.32,105.33,105.26,105.28,17500.0,76.2944,76.3017,76.251,76.2655,17500.0
2010-07-28 12:25:00,105.29,105.32,105.24,105.25,17300.0,76.2727,76.2944,76.2365,76.2437,17300.0
2010-07-28 12:30:00,105.24,105.29,105.21,105.24,34400.0,76.2365,76.2727,76.2148,76.2365,34400.0
2010-07-28 12:35:00,105.25,105.27,105.2,105.26,23400.0,76.2437,76.2582,76.2075,76.251,23400.0
2010-07-28 12:40:00,105.26,105.32,105.25,105.31,18000.0,76.251,76.2944,76.2437,76.2872,18000.0
2010-07-28 12:45:00,105.29,105.33,105.25,105.26,17500.0,76.2727,76.3017,76.2437,76.251,17500.0
2010-07-28 12:50:00,105.26,105.38,105.23,105.35,109000.0,76.251,76.3379,76.2292,76.3162,109000.0
2010-07-28 12:55:00,105.35,105.45,105.35,105.43,29500.0,76.3162,76.3886,76.3162,76.3741,29500.0
2010-07-28 13:00:00,105.47,105.51,105.42,105.48,53300.0,76.4031,76.4321,76.3669,76.4103,53300.0
2010-07-28 13:05:00,105.47,105.5,105.37,105.48,45700.0,76.4031,76.4248,76.3307,76.4103,45700.0
2010-07-28 13:10:00,105.46,105.51,105.44,105.47,48100.0,76.3959,76.4321,76.3814,76.4031,48100.0
2010-07-28 13:15:00,105.47,105.48,105.38,105.38,31000.0,76.4031,76.4103,76.3379,76.3379,31000.0
2010-07-28 13:20:00,105.38,105.38,105.29,105.32,170600.0,76.3379,76.3379,76.2727,76.2944,170600.0
2010-07-28 13:25:00,105.32,105.32,105.24,105.29,52400.0,76.2944,76.2944,76.2365,76.2727,52400.0
2010-07-28 13:30:00,105.29,105.29,105.18,105.29,52200.0,76.2727,76.2727,76.193,76.2727,52200.0
2010-07-28 13:35:00,105.28,105.31,105.24,105.25,11100.0,76.2655,76.2872,76.2365,76.2437,11100.0
2010-07-28 13:40:00,105.25,105.26,105.2,105.25,61100.0,76.2437,76.251,76.2075,76.2437,61100.0
2010-07-28 13:45:00,105.24,105.27,105.16,105.26,39200.0,76.2365,76.2582,76.1785,76.251,39200.0
2010-07-28 13:50:00,105.25,105.34,105.22,105.32,35000.0,76.2437,76.3089,76.222,76.2944,35000.0
2010-07-28 13:55:00,105.31,105.32,105.28,105.32,22000.0,76.2872,76.2944,76.2655,76.2944,22000.0
2010-07-28 14:00:00,105.31,105.31,105.2,105.3,126600.0,76.2872,76.2872,76.2075,76.28,126600.0
2010-07-28 14:05:00,105.29,105.38,105.29,105.34,110800.0,76.2727,76.3379,76.2727,76.3089,110800.0
2010-07-28 14:10:00,105.34,105.36,105.27,105.28,87000.0,76.3089,76.3234,76.2582,76.2655,87000.0
2010-07-28 14:15:00,105.3,105.3,105.02,105.02,169800.0,76.28,76.28,76.0771,76.0771,169800.0
2010-07-28 14:20:00,105.03,105.04,104.92,105.02,179600.0,76.0844,76.0916,76.0047,76.0771,179600.0
2010-07-28 14:25:00,105.01,105.1,104.93,105.05,180100.0,76.0699,76.1351,76.0119,76.0989,180100.0
2010-07-28 14:30:00,105.05,105.13,105.04,105.1,58000.0,76.0989,76.1568,76.0916,76.1351,58000.0
2010-07-28 14:35:00,105.09,105.16,105.06,105.07,68600.0,76.1278,76.1785,76.1061,76.1133,68600.0
2010-07-28 14:40:00,105.06,105.1,104.95,104.95,33800.0,76.1061,76.1351,76.0264,76.0264,33800.0
2010-07-28 14:45:00,104.96,105.0,104.88,104.9,115700.0,76.0337,76.0626,75.9757,75.9902,115700.0
2010-07-28 14:50:00,104.9,105.04,104.9,105.0,80200.0,75.9902,76.0916,75.9902,76.0626,80200.0
2010-07-28 14:55:00,105.03,105.06,104.94,104.97,70200.0,76.0844,76.1061,76.0192,76.0409,70200.0
2010-07-28 15:00:00,104.96,105.01,104.83,104.86,148900.0,76.0337,76.0699,75.9395,75.9612,148900.0
2010-07-28 15:05:00,104.85,104.93,104.77,104.78,206800.0,75.954,76.0119,75.896,75.9033,206800.0
2010-07-28 15:10:00,104.77,104.82,104.69,104.78,124400.0,75.896,75.9322,75.8381,75.9033,124400.0
2010-07-28 15:15:00,104.78,104.82,104.71,104.77,43300.0,75.9033,75.9322,75.8526,75.896,43300.0
2010-07-28 15:20:00,104.77,104.9,104.72,104.89,151400.0,75.896,75.9902,75.8598,75.9829,151400.0
2010-07-28 15:25:00,104.88,104.94,104.83,104.92,62300.0,75.9757,76.0192,75.9395,76.0047,62300.0
2010-07-28 15:30:00,104.92,105.08,104.92,105.01,82600.0,76.0047,76.1206,76.0047,76.0699,82600.0
2010-07-28 15:35:00,105.0,105.04,104.93,104.93,32200.0,76.0626,76.0916,76.0119,76.0119,32200.0
2010-07-28 15:40:00,104.94,105.1,104.91,105.1,40500.0,76.0192,76.1351,75.9974,76.1351,40500.0
2010-07-28 15:45:00,105.09,105.09,105.0,105.05,54600.0,76.1278,76.1278,76.0626,76.0989,54600.0
2010-07-28 15:50:00,105.06,105.09,104.94,105.0,176500.0,76.1061,76.1278,76.0192,76.0626,176500.0
2010-07-28 15:55:00,105.01,105.09,104.97,105.08,461300.0,76.0699,76.1278,76.0409,76.1206,461300.0
2010-07-29 09:30:00,105.64,105.85,105.64,105.69,272400.0,76.5263,76.6784,76.5263,76.5625,272400.0
2010-07-29 09:35:00,105.67,105.93,105.65,105.84,225100.0,76.548,76.7363,76.5335,76.6711,225100.0
2010-07-29 09:40:00,105.84,105.89,105.75,105.75,132600.0,76.6711,76.7074,76.6059,76.6059,132600.0
2010-07-29 09:45:00,105.76,105.81,105.69,105.71,104000.0,76.6132,76.6494,76.5625,76.577,104000.0
2010-07-29 09:50:00,105.71,105.73,105.58,105.65,218500.0,76.577,76.5914,76.4828,76.5335,218500.0
2010-07-29 09:55:00,105.65,105.67,105.57,105.64,126200.0,76.5335,76.548,76.4755,76.5263,126200.0
2010-07-29 10:00:00,105.65,105.65,105.47,105.5,67400.0,76.5335,76.5335,76.4031,76.4248,67400.0
2010-07-29 10:05:00,105.49,105.53,105.43,105.53,64500.0,76.4176,76.4466,76.3741,76.4466,64500.0
2010-07-29 10:10:00,105.53,105.59,105.48,105.48,59100.0,76.4466,76.49,76.4103,76.4103,59100.0
2010-07-29 10:15:00,105.48,105.57,105.46,105.54,48100.0,76.4103,76.4755,76.3959,76.4538,48100.0
2010-07-29 10:20:00,105.53,105.53,105.35,105.44,139700.0,76.4466,76.4466,76.3162,76.3814,139700.0
2010-07-29 10:25:00,105.43,105.43,105.25,105.36,163300.0,76.3741,76.3741,76.2437,76.3234,163300.0
2010-07-29 10:30:00,105.36,105.41,105.23,105.4,79000.0,76.3234,76.3596,76.2292,76.3524,79000.0
2010-07-29 10:35:00,105.4,105.47,105.34,105.37,67000.0,76.3524,76.4031,76.3089,76.3307,67000.0
2010-07-29 10:40:00,105.37,105.41,105.22,105.28,185900.0,76.3307,76.3596,76.222,76.2655,185900.0
2010-07-29 10:45:00,105.28,105.42,105.25,105.42,75400.0,76.2655,76.3669,76.2437,76.3669,75400.0
2010-07-29 10:50:00,105.42,105.48,105.39,105.42,81800.0,76.3669,76.4103,76.3452,76.3669,81800.0
2010-07-29 10:55:00,105.41,105.46,105.37,105.4,64700.0,76.3596,76.3959,76.3307,76.3524,64700.0
2010-07-29 11:00:00,105.39,105.4,105.27,105.31,108400.0,76.3452,76.3524,76.2582,76.2872,108400.0
2010-07-29 11:05:00,105.31,105.31,105.09,105.13,104200.0,76.2872,76.2872,76.1278,76.1568,104200.0
2010-07-29 11:10:00,105.12,105.17,105.04,105.08,124300.0,76.1496,76.1858,76.0916,76.1206,124300.0
2010-07-29 11:15:00,105.07,105.07,104.82,104.83,196400.0,76.1133,76.1133,75.9322,75.9395,196400.0
2010-07-29 11:20:00,104.82,104.86,104.71,104.85,274000.0,75.9322,75.9612,75.8526,75.954,274000.0
2010-07-29 11:25:00,104.85,104.85,104.57,104.6,115100.0,75.954,75.954,75.7511,75.7729,115100.0
2010-07-29 11:30:00,104.59,104.59,104.35,104.5,346200.0,75.7656,75.7656,75.5918,75.7004,346200.0
2010-07-29 11:35:00,104.51,104.55,104.38,104.52,198800.0,75.7077,75.7366,75.6135,75.7149,198800.0
2010-07-29 11:40:00,104.51,104.53,104.45,104.49,49200.0,75.7077,75.7222,75.6642,75.6932,49200.0
2010-07-29 11:45:00,104.48,104.53,104.38,104.42,116300.0,75.6859,75.7222,75.6135,75.6425,116300.0
2010-07-29 11:50:00,104.42,104.52,104.34,104.37,115200.0,75.6425,75.7149,75.5845,75.6063,115200.0
2010-07-29 11:55:00,104.36,104.36,104.2,104.27,130800.0,75.599,75.599,75.4831,75.5338,130800.0
2010-07-29 12:00:00,104.28,104.29,103.97,104.05,383100.0,75.5411,75.5483,75.3165,75.3744,383100.0
2010-07-29 12:05:00,104.04,104.18,103.92,104.18,306400.0,75.3672,75.4686,75.2803,75.4686,306400.0
2010-07-29 12:10:00,104.18,104.28,104.13,104.27,147600.0,75.4686,75.5411,75.4324,75.5338,147600.0
2010-07-29 12:15:00,104.28,104.38,104.24,104.36,124300.0,75.5411,75.6135,75.5121,75.599,124300.0
2010-07-29 12:20:00,104.34,104.35,104.28,104.3,114200.0,75.5845,75.5918,75.5411,75.5555,114200.0
2010-07-29 12:25:00,104.29,104.39,104.24,104.37,85200.0,75.5483,75.6207,75.5121,75.6063,85200.0
2010-07-29 12:30:00,104.36,104.39,104.26,104.3,64800.0,75.599,75.6207,75.5266,75.5555,64800.0
2010-07-29 12:35:00,104.3,104.36,104.16,104.19,89700.0,75.5555,75.599,75.4541,75.4759,89700.0
2010-07-29 12:40:00,104.19,104.25,104.12,104.23,79100.0,75.4759,75.5193,75.4252,75.5048,79100.0
2010-07-29 12:45:00,104.19,104.23,104.1,104.14,27000.0,75.4759,75.5048,75.4107,75.4396,27000.0
2010-07-29 12:50:00,104.14,104.39,104.1,104.33,131200.0,75.4396,75.6207,75.4107,75.5773,131200.0
2010-07-29 12:55:00,104.33,104.44,104.31,104.44,20000.0,75.5773,75.657,75.5628,75.657,20000.0
2010-07-29 13:00:00,104.41,104.49,104.35,104.46,101000.0,75.6352,75.6932,75.5918,75.6715,101000.0
2010-07-29 13:05:00,104.46,104.55,104.45,104.51,126400.0,75.6715,75.7366,75.6642,75.7077,126400.0
2010-07-29 13:10:00,104.52,104.65,104.43,104.62,126400.0,75.7149,75.8091,75.6497,75.7874,126400.0
2010-07-29 13:15:00,104.62,104.65,104.59,104.61,149500.0,75.7874,75.8091,75.7656,75.7801,149500.0
2010-07-29 13:20:00,104.62,104.65,104.5,104.52,104000.0,75.7874,75.8091,75.7004,75.7149,104000.0
2010-07-29 13:25:00,104.51,104.67,104.5,104.67,116600.0,75.7077,75.8236,75.7004,75.8236,116600.0
2010-07-29 13:30:00,104.66,104.81,104.64,104.72,140300.0,75.8163,75.925,75.8018,75.8598,140300.0
2010-07-29 13:35:00,104.73,104.86,104.7,104.82,55400.0,75.867,75.9612,75.8453,75.9322,55400.0
2010-07-29 13:40:00,104.82,104.89,104.8,104.82,56100.0,75.9322,75.9829,75.9178,75.9322,56100.0
2010-07-29 13:45:00,104.88,104.9,104.8,104.86,46500.0,75.9757,75.9902,75.9178,75.9612,46500.0
2010-07-29 13:50:00,104.87,104.91,104.77,104.81,82800.0,75.9685,75.9974,75.896,75.925,82800.0
2010-07-29 13:55:00,104.81,104.82,104.74,104.74,51700.0,75.925,75.9322,75.8743,75.8743,51700.0
2010-07-29 14:00:00,104.75,104.83,104.67,104.67,80200.0,75.8815,75.9395,75.8236,75.8236,80200.0
2010-07-29 14:05:00,104.67,104.69,104.61,104.62,157500.0,75.8236,75.8381,75.7801,75.7874,157500.0
2010-07-29 14:10:00,104.62,104.72,104.55,104.69,152700.0,75.7874,75.8598,75.7366,75.8381,152700.0
2010-07-29 14:15:00,104.7,104.73,104.6,104.72,47400.0,75.8453,75.867,75.7729,75.8598,47400.0
2010-07-29 14:20:00,104.73,104.85,104.73,104.74,105600.0,75.867,75.954,75.867,75.8743,105600.0
2010-07-29 14:25:00,104.73,104.92,104.71,104.88,64500.0,75.867,76.0047,75.8526,75.9757,64500.0
2010-07-29 14:30:00,104.88,104.97,104.77,104.78,132500.0,75.9757,76.0409,75.896,75.9033,132500.0
2010-07-29 14:35:00,104.78,105.03,104.77,104.94,202000.0,75.9033,76.0844,75.896,76.0192,202000.0
2010-07-29 14:40:00,104.95,105.13,104.95,104.96,483400.0,76.0264,76.1568,76.0264,76.0337,483400.0
2010-07-29 14:45:00,104.97,105.16,104.97,105.12,80400.0,76.0409,76.1785,76.0409,76.1496,80400.0
2010-07-29 14:50:00,105.13,105.21,105.04,105.06,144500.0,76.1568,76.2148,76.0916,76.1061,144500.0
2010-07-29 14:55:00,105.05,105.1,104.99,105.1,350100.0,76.0989,76.1351,76.0554,76.1351,350100.0
2010-07-29 15:00:00,105.1,105.1,104.94,105.01,119700.0,76.1351,76.1351,76.0192,76.0699,119700.0
2010-07-29 15:05:00,105.01,105.07,104.94,104.99,90600.0,76.0699,76.1133,76.0192,76.0554,90600.0
2010-07-29 15:10:00,105.0,105.2,105.0,105.15,178300.0,76.0626,76.2075,76.0626,76.1713,178300.0
2010-07-29 15:15:00,105.14,105.3,105.12,105.2,190100.0,76.164,76.28,76.1496,76.2075,190100.0
2010-07-29 15:20:00,105.21,105.25,105.1,105.23,142300.0,76.2148,76.2437,76.1351,76.2292,142300.0
2010-07-29 15:25:00,105.23,105.24,105.1,105.15,109100.0,76.2292,76.2365,76.1351,76.1713,109100.0
2010-07-29 15:30:00,105.14,105.18,104.92,105.01,102800.0,76.164,76.193,76.0047,76.0699,102800.0
2010-07-29 15:35:00,105.02,105.11,104.96,104.96,123100.0,76.0771,76.1423,76.0337,76.0337,123100.0
2010-07-29 15:40:00,104.97,104.97,104.79,104.92,236200.0,76.0409,76.0409,75.9105,76.0047,236200.0
2010-07-29 15:45:00,104.91,104.91,104.67,104.68,270300.0,75.9974,75.9974,75.8236,75.8308,270300.0
2010-07-29 15:50:00,104.71,104.8,104.68,104.76,185200.0,75.8526,75.9178,75.8308,75.8888,185200.0
2010-07-29 15:55:00,104.76,104.86,104.68,104.68,255800.0,75.8888,75.9612,75.8308,75.8308,255800.0
2010-07-30 09:30:00,103.79,103.99,103.76,103.9,249300.0,75.1861,75.331,75.1644,75.2658,249300.0
2010-07-30 09:35:00,103.93,103.93,103.54,103.55,219700.0,75.2875,75.2875,75.005,75.0122,219700.0
2010-07-30 09:40:00,103.56,104.15,103.54,104.0,1081900.0,75.0195,75.4469,75.005,75.3382,1081900.0
2010-07-30 09:45:00,104.01,104.23,103.94,103.97,493600.0,75.3455,75.5048,75.2948,75.3165,493600.0
2010-07-30 09:50:00,103.98,104.01,103.8,103.85,149100.0,75.3237,75.3455,75.1933,75.2296,149100.0
2010-07-30 09:55:00,103.85,104.29,103.82,104.14,508200.0,75.2296,75.5483,75.2078,75.4396,508200.0
2010-07-30 10:00:00,104.15,104.47,104.11,104.43,267200.0,75.4469,75.6787,75.4179,75.6497,267200.0
2010-07-30 10:05:00,104.45,104.61,104.45,104.47,178900.0,75.6642,75.7801,75.6642,75.6787,178900.0
2010-07-30 10:10:00,104.46,104.48,104.38,104.47,68800.0,75.6715,75.6859,75.6135,75.6787,68800.0
2010-07-30 10:15:00,104.49,104.53,104.22,104.27,135000.0,75.6932,75.7222,75.4976,75.5338,135000.0
2010-07-30 10:20:00,104.27,104.41,104.25,104.29,53700.0,75.5338,75.6352,75.5193,75.5483,53700.0
2010-07-30 10:25:00,104.27,104.43,104.24,104.43,39400.0,75.5338,75.6497,75.5121,75.6497,39400.0
2010-07-30 10:30:00,104.43,104.67,104.41,104.55,225400.0,75.6497,75.8236,75.6352,75.7366,225400.0
2010-07-30 10:35:00,104.55,104.67,104.53,104.62,79700.0,75.7366,75.8236,75.7222,75.7874,79700.0
2010-07-30 10:40:00,104.61,104.96,104.6,104.93,295800.0,75.7801,76.0337,75.7729,76.0119,295800.0
2010-07-30 10:45:00,104.93,105.03,104.86,104.88,406100.0,76.0119,76.0844,75.9612,75.9757,406100.0
2010-07-30 10:50:00,104.89,104.91,104.67,104.69,388600.0,75.9829,75.9974,75.8236,75.8381,388600.0
2010-07-30 10:55:00,104.69,104.82,104.69,104.79,141500.0,75.8381,75.9322,75.8381,75.9105,141500.0
2010-07-30 11:00:00,104.76,104.85,104.67,104.84,170400.0,75.8888,75.954,75.8236,75.9467,170400.0
2010-07-30 11:05:00,104.83,104.9,104.82,104.87,75300.0,75.9395,75.9902,75.9322,75.9685,75300.0
2010-07-30 11:10:00,104.86,104.88,104.74,104.81,91500.0,75.9612,75.9757,75.8743,75.925,91500.0
2010-07-30 11:15:00,104.8,104.8,104.71,104.75,82200.0,75.9178,75.9178,75.8526,75.8815,82200.0
2010-07-30 11:20:00,104.72,104.75,104.52,104.57,134600.0,75.8598,75.8815,75.7149,75.7511,134600.0
2010-07-30 11:25:00,104.55,104.62,104.5,104.54,90700.0,75.7366,75.7874,75.7004,75.7294,90700.0
2010-07-30 11:30:00,104.53,104.65,104.5,104.52,120700.0,75.7222,75.8091,75.7004,75.7149,120700.0
2010-07-30 11:35:00,104.53,104.6,104.44,104.57,111600.0,75.7222,75.7729,75.657,75.7511,111600.0
2010-07-30 11:40:00,104.56,104.61,104.53,104.61,35200.0,75.7439,75.7801,75.7222,75.7801,35200.0
2010-07-30 11:45:00,104.6,104.67,104.5,104.57,123400.0,75.7729,75.8236,75.7004,75.7511,123400.0
2010-07-30 11:50:00,104.59,104.73,104.57,104.65,76400.0,75.7656,75.867,75.7511,75.8091,76400.0
2010-07-30 11:55:00,104.66,104.71,104.55,104.69,55600.0,75.8163,75.8526,75.7366,75.8381,55600.0
2010-07-30 12:00:00,104.71,104.75,104.67,104.67,124500.0,75.8526,75.8815,75.8236,75.8236,124500.0
2010-07-30 12:05:00,104.68,104.72,104.62,104.68,122900.0,75.8308,75.8598,75.7874,75.8308,122900.0
2010-07-30 12:10:00,104.65,104.65,104.46,104.58,210000.0,75.8091,75.8091,75.6715,75.7584,210000.0
2010-07-30 12:15:00,104.58,104.6,104.47,104.55,139100.0,75.7584,75.7729,75.6787,75.7366,139100.0
2010-07-30 12:20:00,104.55,104.61,104.51,104.59,49800.0,75.7366,75.7801,75.7077,75.7656,49800.0
2010-07-30 12:25:00,104.6,104.66,104.59,104.62,13800.0,75.7729,75.8163,75.7656,75.7874,13800.0
2010-07-30 12:30:00,104.61,104.61,104.46,104.5,130700.0,75.7801,75.7801,75.6715,75.7004,130700.0
2010-07-30 12:35:00,104.5,104.53,104.46,104.51,161300.0,75.7004,75.7222,75.6715,75.7077,161300.0
2010-07-30 12:40:00,104.51,104.61,104.51,104.61,39100.0,75.7077,75.7801,75.7077,75.7801,39100.0
2010-07-30 12:45:00,104.61,104.66,104.58,104.61,22300.0,75.7801,75.8163,75.7584,75.7801,22300.0
2010-07-30 12:50:00,104.6,104.62,104.57,104.6,20300.0,75.7729,75.7874,75.7511,75.7729,20300.0
2010-07-30 12:55:00,104.61,104.65,104.58,104.6,29800.0,75.7801,75.8091,75.7584,75.7729,29800.0
2010-07-30 13:00:00,104.61,104.65,104.57,104.59,21200.0,75.7801,75.8091,75.7511,75.7656,21200.0
2010-07-30 13:05:00,104.61,104.63,104.59,104.59,7500.0,75.7801,75.7946,75.7656,75.7656,7500.0
2010-07-30 13:10:00,104.58,104.58,104.43,104.47,101100.0,75.7584,75.7584,75.6497,75.6787,101100.0
2010-07-30 13:15:00,104.48,104.53,104.29,104.33,109800.0,75.6859,75.7222,75.5483,75.5773,109800.0
2010-07-30 13:20:00,104.33,104.36,104.25,104.31,134500.0,75.5773,75.599,75.5193,75.5628,134500.0
2010-07-30 13:25:00,104.32,104.42,104.32,104.38,45100.0,75.57,75.6425,75.57,75.6135,45100.0
2010-07-30 13:30:00,104.37,104.37,104.3,104.32,25300.0,75.6063,75.6063,75.5555,75.57,25300.0
2010-07-30 13:35:00,104.32,104.33,104.18,104.23,78100.0,75.57,75.5773,75.4686,75.5048,78100.0
2010-07-30 13:40:00,104.24,104.32,104.23,104.24,26100.0,75.5121,75.57,75.5048,75.5121,26100.0
2010-07-30 13:45:00,104.26,104.32,104.22,104.28,28400.0,75.5266,75.57,75.4976,75.5411,28400.0
2010-07-30 13:50:00,104.28,104.3,104.25,104.26,31400.0,75.5411,75.5555,75.5193,75.5266,31400.0
2010-07-30 13:55:00,104.25,104.25,103.98,104.03,225300.0,75.5193,75.5193,75.3237,75.36,225300.0
2010-07-30 14:00:00,104.03,104.12,103.99,104.04,96900.0,75.36,75.4252,75.331,75.3672,96900.0
2010-07-30 14:05:00,104.04,104.15,104.03,104.11,63300.0,75.3672,75.4469,75.36,75.4179,63300.0
2010-07-30 14:10:00,104.14,104.32,104.14,104.28,109800.0,75.4396,75.57,75.4396,75.5411,109800.0
2010-07-30 14:15:00,104.28,104.47,104.28,104.43,69000.0,75.5411,75.6787,75.5411,75.6497,69000.0
2010-07-30 14:20:00,104.43,104.54,104.42,104.47,59300.0,75.6497,75.7294,75.6425,75.6787,59300.0
2010-07-30 14:25:00,104.47,104.52,104.39,104.47,59200.0,75.6787,75.7149,75.6207,75.6787,59200.0
2010-07-30 14:30:00,104.46,104.51,104.39,104.46,45500.0,75.6715,75.7077,75.6207,75.6715,45500.0
2010-07-30 14:35:00,104.45,104.46,104.39,104.4,60400.0,75.6642,75.6715,75.6207,75.628,60400.0
2010-07-30 14:40:00,104.39,104.59,104.39,104.56,122600.0,75.6207,75.7656,75.6207,75.7439,122600.0
2010-07-30 14:45:00,104.57,104.58,104.47,104.5,52900.0,75.7511,75.7584,75.6787,75.7004,52900.0
2010-07-30 14:50:00,104.49,104.53,104.42,104.45,131300.0,75.6932,75.7222,75.6425,75.6642,131300.0
2010-07-30 14:55:00,104.47,104.47,104.33,104.38,216600.0,75.6787,75.6787,75.5773,75.6135,216600.0
2010-07-30 15:00:00,104.39,104.42,104.31,104.38,69800.0,75.6207,75.6425,75.5628,75.6135,69800.0
2010-07-30 15:05:00,104.39,104.53,104.36,104.53,68400.0,75.6207,75.7222,75.599,75.7222,68400.0
2010-07-30 15:10:00,104.53,104.66,104.52,104.64,75800.0,75.7222,75.8163,75.7149,75.8018,75800.0
2010-07-30 15:15:00,104.65,104.81,104.65,104.76,176900.0,75.8091,75.925,75.8091,75.8888,176900.0
2010-07-30 15:20:00,104.77,105.02,104.76,104.96,235100.0,75.896,76.0771,75.8888,76.0337,235100.0
2010-07-30 15:25:00,104.97,105.03,104.89,104.95,154500.0,76.0409,76.0844,75.9829,76.0264,154500.0
2010-07-30 15:30:00,104.96,105.03,104.89,104.95,211600.0,76.0337,76.0844,75.9829,76.0264,211600.0
2010-07-30 15:35:00,104.96,104.99,104.84,104.87,113200.0,76.0337,76.0554,75.9467,75.9685,113200.0
2010-07-30 15:40:00,104.85,105.02,104.85,104.98,139400.0,75.954,76.0771,75.954,76.0481,139400.0
2010-07-30 15:45:00,104.97,105.13,104.88,104.9,190500.0,76.0409,76.1568,75.9757,75.9902,190500.0
2010-07-30 15:50:00,104.9,104.96,104.85,104.91,200000.0,75.9902,76.0337,75.954,75.9974,200000.0
2010-07-30 15:55:00,104.9,104.94,104.68,104.71,487900.0,75.9902,76.0192,75.8308,75.8526,487900.0
2010-08-02 09:30:00,106.07,106.19,106.01,106.08,589600.0,76.8377,76.9247,76.7943,76.845,589600.0
2010-08-02 09:35:00,106.08,106.08,105.88,105.99,197800.0,76.845,76.845,76.7001,76.7798,197800.0
2010-08-02 09:40:00,105.95,106.0,105.89,105.98,198200.0,76.7508,76.787,76.7074,76.7726,198200.0
2010-08-02 09:45:00,105.98,106.03,105.93,106.02,52300.0,76.7726,76.8088,76.7363,76.8015,52300.0
2010-08-02 09:50:00,106.01,106.07,105.96,106.02,124700.0,76.7943,76.8377,76.7581,76.8015,124700.0
2010-08-02 09:55:00,106.03,106.07,105.98,106.05,66500.0,76.8088,76.8377,76.7726,76.8233,66500.0
2010-08-02 10:00:00,106.04,106.44,106.02,106.38,599800.0,76.816,77.1058,76.8015,77.0623,599800.0
2010-08-02 10:05:00,106.39,106.43,106.22,106.27,189300.0,77.0696,77.0985,76.9464,76.9826,189300.0
2010-08-02 10:10:00,106.27,106.47,106.23,106.47,124400.0,76.9826,77.1275,76.9537,77.1275,124400.0
2010-08-02 10:15:00,106.47,106.54,106.43,106.47,245500.0,77.1275,77.1782,77.0985,77.1275,245500.0
2010-08-02 10:20:00,106.45,106.55,106.45,106.46,63300.0,77.113,77.1855,77.113,77.1203,63300.0
2010-08-02 10:25:00,106.47,106.5,106.43,106.47,56500.0,77.1275,77.1492,77.0985,77.1275,56500.0
2010-08-02 10:30:00,106.46,106.5,106.42,106.48,68400.0,77.1203,77.1492,77.0913,77.1348,68400.0
2010-08-02 10:35:00,106.5,106.61,106.46,106.5,96700.0,77.1492,77.2289,77.1203,77.1492,96700.0
2010-08-02 10:40:00,106.5,106.53,106.45,106.51,40500.0,77.1492,77.171,77.113,77.1565,40500.0
2010-08-02 10:45:00,106.51,106.52,106.45,106.48,42000.0,77.1565,77.1637,77.113,77.1348,42000.0
2010-08-02 10:50:00,106.47,106.55,106.46,106.52,55000.0,77.1275,77.1855,77.1203,77.1637,55000.0
2010-08-02 10:55:00,106.51,106.54,106.48,106.5,117900.0,77.1565,77.1782,77.1348,77.1492,117900.0
2010-08-02 11:00:00,106.51,106.51,106.42,106.5,45600.0,77.1565,77.1565,77.0913,77.1492,45600.0
2010-08-02 11:05:00,106.5,106.52,106.44,106.49,49900.0,77.1492,77.1637,77.1058,77.142,49900.0
2010-08-02 11:10:00,106.49,106.5,106.4,106.41,47600.0,77.142,77.1492,77.0768,77.084,47600.0
2010-08-02 11:15:00,106.41,106.48,106.41,106.46,35100.0,77.084,77.1348,77.084,77.1203,35100.0
2010-08-02 11:20:00,106.46,106.5,106.43,106.47,26300.0,77.1203,77.1492,77.0985,77.1275,26300.0
2010-08-02 11:25:00,106.46,106.56,106.45,106.49,60700.0,77.1203,77.1927,77.113,77.142,60700.0
2010-08-02 11:30:00,106.49,106.76,106.49,106.72,161400.0,77.142,77.3376,77.142,77.3086,161400.0
2010-08-02 11:35:00,106.73,106.76,106.65,106.67,69600.0,77.3159,77.3376,77.2579,77.2724,69600.0
2010-08-02 11:40:00,106.66,106.69,106.64,106.67,19100.0,77.2651,77.2869,77.2507,77.2724,19100.0
2010-08-02 11:45:00,106.67,106.71,106.66,106.66,8700.0,77.2724,77.3014,77.2651,77.2651,8700.0
2010-08-02 11:50:00,106.67,106.73,106.65,106.65,44400.0,77.2724,77.3159,77.2579,77.2579,44400.0
2010-08-02 11:55:00,106.65,106.71,106.62,106.69,54700.0,77.2579,77.3014,77.2362,77.2869,54700.0
2010-08-02 12:00:00,106.69,106.7,106.59,106.59,21200.0,77.2869,77.2941,77.2144,77.2144,21200.0
2010-08-02 12:05:00,106.59,106.62,106.56,106.59,26300.0,77.2144,77.2362,77.1927,77.2144,26300.0
2010-08-02 12:10:00,106.59,106.6,106.55,106.56,21700.0,77.2144,77.2217,77.1855,77.1927,21700.0
2010-08-02 12:15:00,106.56,106.6,106.54,106.55,51400.0,77.1927,77.2217,77.1782,77.1855,51400.0
2010-08-02 12:20:00,106.56,106.56,106.5,106.51,65300.0,77.1927,77.1927,77.1492,77.1565,65300.0
2010-08-02 12:25:00,106.5,106.5,106.42,106.44,29300.0,77.1492,77.1492,77.0913,77.1058,29300.0
2010-08-02 12:30:00,106.44,106.47,106.4,106.42,49000.0,77.1058,77.1275,77.0768,77.0913,49000.0
2010-08-02 12:35:00,106.43,106.45,106.4,106.42,54700.0,77.0985,77.113,77.0768,77.0913,54700.0
2010-08-02 12:40:00,106.42,106.46,106.4,106.43,19600.0,77.0913,77.1203,77.0768,77.0985,19600.0
2010-08-02 12:45:00,106.43,106.45,106.35,106.36,36500.0,77.0985,77.113,77.0406,77.0478,36500.0
2010-08-02 12:50:00,106.36,106.47,106.35,106.46,34100.0,77.0478,77.1275,77.0406,77.1203,34100.0
2010-08-02 12:55:00,106.46,106.54,106.46,106.5,42900.0,77.1203,77.1782,77.1203,77.1492,42900.0
2010-08-02 13:00:00,106.5,106.57,106.5,106.54,31200.0,77.1492,77.1999,77.1492,77.1782,31200.0
2010-08-02 13:05:00,106.54,106.57,106.52,106.52,17500.0,77.1782,77.1999,77.1637,77.1637,17500.0
2010-08-02 13:10:00,106.52,106.6,106.52,106.56,76600.0,77.1637,77.2217,77.1637,77.1927,76600.0
2010-08-02 13:15:00,106.56,106.58,106.55,106.57,15700.0,77.1927,77.2072,77.1855,77.1999,15700.0
2010-08-02 13:20:00,106.59,106.61,106.56,106.58,19800.0,77.2144,77.2289,77.1927,77.2072,19800.0
2010-08-02 13:25:00,106.56,106.57,106.5,106.5,39100.0,77.1927,77.1999,77.1492,77.1492,39100.0
2010-08-02 13:30:00,106.5,106.5,106.42,106.49,36200.0,77.1492,77.1492,77.0913,77.142,36200.0
2010-08-02 13:35:00,106.48,106.57,106.42,106.56,126800.0,77.1348,77.1999,77.0913,77.1927,126800.0
2010-08-02 13:40:00,106.56,106.65,106.56,106.59,59000.0,77.1927,77.2579,77.1927,77.2144,59000.0
2010-08-02 13:45:00,106.6,106.62,106.56,106.56,18900.0,77.2217,77.2362,77.1927,77.1927,18900.0
2010-08-02 13:50:00,106.55,106.62,106.53,106.61,31800.0,77.1855,77.2362,77.171,77.2289,31800.0
2010-08-02 13:55:00,106.62,106.63,106.59,106.61,15200.0,77.2362,77.2434,77.2144,77.2289,15200.0
2010-08-02 14:00:00,106.6,106.64,106.55,106.55,19500.0,77.2217,77.2507,77.1855,77.1855,19500.0
2010-08-02 14:05:00,106.55,106.57,106.53,106.57,25100.0,77.1855,77.1999,77.171,77.1999,25100.0
2010-08-02 14:10:00,106.58,106.69,106.57,106.69,46400.0,77.2072,77.2869,77.1999,77.2869,46400.0
2010-08-02 14:15:00,106.69,106.72,106.63,106.66,31400.0,77.2869,77.3086,77.2434,77.2651,31400.0
2010-08-02 14:20:00,106.66,106.66,106.57,106.64,31800.0,77.2651,77.2651,77.1999,77.2507,31800.0
2010-08-02 14:25:00,106.65,106.65,106.6,106.61,9500.0,77.2579,77.2579,77.2217,77.2289,9500.0
2010-08-02 14:30:00,106.61,106.76,106.6,106.76,67200.0,77.2289,77.3376,77.2217,77.3376,67200.0
2010-08-02 14:35:00,106.76,106.85,106.73,106.82,80400.0,77.3376,77.4028,77.3159,77.3811,80400.0
2010-08-02 14:40:00,106.82,106.89,106.79,106.87,141100.0,77.3811,77.4318,77.3593,77.4173,141100.0
2010-08-02 14:45:00,106.87,106.89,106.79,106.79,57400.0,77.4173,77.4318,77.3593,77.3593,57400.0
2010-08-02 14:50:00,106.79,106.86,106.77,106.82,52100.0,77.3593,77.41,77.3448,77.3811,52100.0
2010-08-02 14:55:00,106.81,106.87,106.81,106.85,91800.0,77.3738,77.4173,77.3738,77.4028,91800.0
2010-08-02 15:00:00,106.86,106.88,106.72,106.72,99700.0,77.41,77.4245,77.3086,77.3086,99700.0
2010-08-02 15:05:00,106.73,106.83,106.72,106.81,49500.0,77.3159,77.3883,77.3086,77.3738,49500.0
2010-08-02 15:10:00,106.82,106.85,106.78,106.82,91200.0,77.3811,77.4028,77.3521,77.3811,91200.0
2010-08-02 15:15:00,106.81,106.88,106.8,106.88,42300.0,77.3738,77.4245,77.3666,77.4245,42300.0
2010-08-02 15:20:00,106.87,106.9,106.86,106.89,51400.0,77.4173,77.439,77.41,77.4318,51400.0
2010-08-02 15:25:00,106.89,106.91,106.85,106.88,80700.0,77.4318,77.4462,77.4028,77.4245,80700.0
2010-08-02 15:30:00,106.9,106.95,106.83,106.94,129800.0,77.439,77.4752,77.3883,77.468,129800.0
2010-08-02 15:35:00,106.95,106.99,106.8,106.8,88300.0,77.4752,77.5042,77.3666,77.3666,88300.0
2010-08-02 15:40:00,106.81,106.91,106.76,106.9,121300.0,77.3738,77.4462,77.3376,77.439,121300.0
2010-08-02 15:45:00,106.91,106.93,106.81,106.81,91200.0,77.4462,77.4607,77.3738,77.3738,91200.0
2010-08-02 15:50:00,106.81,106.89,106.77,106.86,113400.0,77.3738,77.4318,77.3448,77.41,113400.0
2010-08-02 15:55:00,106.86,106.86,106.73,106.77,453700.0,77.41,77.41,77.3159,77.3448,453700.0
2010-08-03 09:30:00,106.48,106.6,106.42,106.56,157800.0,77.1348,77.2217,77.0913,77.1927,157800.0
2010-08-03 09:35:00,106.58,106.65,106.49,106.65,113900.0,77.2072,77.2579,77.142,77.2579,113900.0
2010-08-03 09:40:00,106.65,106.69,106.54,106.6,95200.0,77.2579,77.2869,77.1782,77.2217,95200.0
2010-08-03 09:45:00,106.58,106.58,106.43,106.5,169400.0,77.2072,77.2072,77.0985,77.1492,169400.0
2010-08-03 09:50:00,106.47,106.5,106.34,106.35,182600.0,77.1275,77.1492,77.0333,77.0406,182600.0
2010-08-03 09:55:00,106.35,106.45,106.29,106.35,142400.0,77.0406,77.113,76.9971,77.0406,142400.0
2010-08-03 10:00:00,106.36,106.37,106.09,106.18,244000.0,77.0478,77.0551,76.8522,76.9174,244000.0
2010-08-03 10:05:00,106.18,106.26,106.14,106.24,55500.0,76.9174,76.9754,76.8885,76.9609,55500.0
2010-08-03 10:10:00,106.21,106.21,106.06,106.07,64200.0,76.9392,76.9392,76.8305,76.8377,64200.0
2010-08-03 10:15:00,106.08,106.28,106.07,106.27,103400.0,76.845,76.9899,76.8377,76.9826,103400.0
2010-08-03 10:20:00,106.27,106.3,106.24,106.27,60800.0,76.9826,77.0044,76.9609,76.9826,60800.0
2010-08-03 10:25:00,106.26,106.27,106.19,106.21,40900.0,76.9754,76.9826,76.9247,76.9392,40900.0
2010-08-03 10:30:00,106.21,106.37,106.18,106.35,49900.0,76.9392,77.0551,76.9174,77.0406,49900.0
2010-08-03 10:35:00,106.35,106.39,106.3,106.34,60700.0,77.0406,77.0696,77.0044,77.0333,60700.0
2010-08-03 10:40:00,106.34,106.49,106.32,106.46,95500.0,77.0333,77.142,77.0188,77.1203,95500.0
2010-08-03 10:45:00,106.46,106.62,106.45,106.55,129100.0,77.1203,77.2362,77.113,77.1855,129100.0
2010-08-03 10:50:00,106.54,106.56,106.5,106.51,26600.0,77.1782,77.1927,77.1492,77.1565,26600.0
2010-08-03 10:55:00,106.52,106.58,106.51,106.58,52800.0,77.1637,77.2072,77.1565,77.2072,52800.0
2010-08-03 11:00:00,106.59,106.59,106.51,106.53,20900.0,77.2144,77.2144,77.1565,77.171,20900.0
2010-08-03 11:05:00,106.53,106.54,106.47,106.49,22700.0,77.171,77.1782,77.1275,77.142,22700.0
2010-08-03 11:10:00,106.51,106.57,106.49,106.57,39200.0,77.1565,77.1999,77.142,77.1999,39200.0
2010-08-03 11:15:00,106.57,106.61,106.54,106.59,50000.0,77.1999,77.2289,77.1782,77.2144,50000.0
2010-08-03 11:20:00,106.59,106.71,106.59,106.6,57600.0,77.2144,77.3014,77.2144,77.2217,57600.0
2010-08-03 11:25:00,106.61,106.61,106.55,106.58,37000.0,77.2289,77.2289,77.1855,77.2072,37000.0
2010-08-03 11:30:00,106.59,106.69,106.58,106.68,55700.0,77.2144,77.2869,77.2072,77.2796,55700.0
2010-08-03 11:35:00,106.67,106.77,106.66,106.77,39600.0,77.2724,77.3448,77.2651,77.3448,39600.0
2010-08-03 11:40:00,106.76,106.83,106.73,106.75,43500.0,77.3376,77.3883,77.3159,77.3303,43500.0
2010-08-03 11:45:00,106.75,106.76,106.66,106.67,55200.0,77.3303,77.3376,77.2651,77.2724,55200.0
2010-08-03 11:50:00,106.67,106.73,106.67,106.7,21300.0,77.2724,77.3159,77.2724,77.2941,21300.0
2010-08-03 11:55:00,106.71,106.71,106.65,106.68,15600.0,77.3014,77.3014,77.2579,77.2796,15600.0
2010-08-03 12:00:00,106.68,106.68,106.62,106.63,79800.0,77.2796,77.2796,77.2362,77.2434,79800.0
2010-08-03 12:05:00,106.63,106.64,106.59,106.63,31000.0,77.2434,77.2507,77.2144,77.2434,31000.0
2010-08-03 12:10:00,106.63,106.63,106.58,106.63,28200.0,77.2434,77.2434,77.2072,77.2434,28200.0
2010-08-03 12:15:00,106.62,106.63,106.51,106.54,55600.0,77.2362,77.2434,77.1565,77.1782,55600.0
2010-08-03 12:20:00,106.54,106.57,106.52,106.56,10300.0,77.1782,77.1999,77.1637,77.1927,10300.0
2010-08-03 12:25:00,106.55,106.56,106.38,106.41,81400.0,77.1855,77.1927,77.0623,77.084,81400.0
2010-08-03 12:30:00,106.41,106.53,106.4,106.47,35900.0,77.084,77.171,77.0768,77.1275,35900.0
2010-08-03 12:35:00,106.47,106.51,106.45,106.51,13400.0,77.1275,77.1565,77.113,77.1565,13400.0
2010-08-03 12:40:00,106.5,106.53,106.48,106.5,77200.0,77.1492,77.171,77.1348,77.1492,77200.0
2010-08-03 12:45:00,106.5,106.51,106.45,106.48,29300.0,77.1492,77.1565,77.113,77.1348,29300.0
2010-08-03 12:50:00,106.49,106.56,106.47,106.56,55500.0,77.142,77.1927,77.1275,77.1927,55500.0
2010-08-03 12:55:00,106.56,106.61,106.52,106.52,90000.0,77.1927,77.2289,77.1637,77.1637,90000.0
2010-08-03 13:00:00,106.52,106.54,106.41,106.44,87700.0,77.1637,77.1782,77.084,77.1058,87700.0
2010-08-03 13:05:00,106.42,106.44,106.35,106.35,121900.0,77.0913,77.1058,77.0406,77.0406,121900.0
2010-08-03 13:10:00,106.36,106.46,106.36,106.46,27800.0,77.0478,77.1203,77.0478,77.1203,27800.0
2010-08-03 13:15:00,106.47,106.47,106.39,106.46,33200.0,77.1275,77.1275,77.0696,77.1203,33200.0
2010-08-03 13:20:00,106.46,106.48,106.43,106.48,9600.0,77.1203,77.1348,77.0985,77.1348,9600.0
2010-08-03 13:25:00,106.49,106.55,106.49,106.49,21700.0,77.142,77.1855,77.142,77.142,21700.0
2010-08-03 13:30:00,106.49,106.58,106.49,106.58,22100.0,77.142,77.2072,77.142,77.2072,22100.0
2010-08-03 13:35:00,106.58,106.6,106.53,106.57,48900.0,77.2072,77.2217,77.171,77.1999,48900.0
2010-08-03 13:40:00,106.57,106.59,106.52,106.52,40600.0,77.1999,77.2144,77.1637,77.1637,40600.0
2010-08-03 13:45:00,106.54,106.58,106.51,106.51,28500.0,77.1782,77.2072,77.1565,77.1565,28500.0
2010-08-03 13:50:00,106.51,106.58,106.46,106.58,99000.0,77.1565,77.2072,77.1203,77.2072,99000.0
2010-08-03 13:55:00,106.58,106.6,106.5,106.51,80600.0,77.2072,77.2217,77.1492,77.1565,80600.0
2010-08-03 14:00:00,106.51,106.55,106.48,106.49,89600.0,77.1565,77.1855,77.1348,77.142,89600.0
2010-08-03 14:05:00,106.49,106.55,106.46,106.55,16900.0,77.142,77.1855,77.1203,77.1855,16900.0
2010-08-03 14:10:00,106.55,106.6,106.54,106.56,33100.0,77.1855,77.2217,77.1782,77.1927,33100.0
2010-08-03 14:15:00,106.56,106.65,106.55,106.62,30400.0,77.1927,77.2579,77.1855,77.2362,30400.0
2010-08-03 14:20:00,106.63,106.63,106.57,106.58,22800.0,77.2434,77.2434,77.1999,77.2072,22800.0
2010-08-03 14:25:00,106.57,106.64,106.57,106.64,15700.0,77.1999,77.2507,77.1999,77.2507,15700.0
2010-08-03 14:30:00,106.64,106.65,106.59,106.65,26200.0,77.2507,77.2579,77.2144,77.2579,26200.0
2010-08-03 14:35:00,106.64,106.65,106.57,106.6,47300.0,77.2507,77.2579,77.1999,77.2217,47300.0
2010-08-03 14:40:00,106.58,106.63,106.55,106.55,36400.0,77.2072,77.2434,77.1855,77.1855,36400.0
2010-08-03 14:45:00,106.56,106.59,106.54,106.54,34600.0,77.1927,77.2144,77.1782,77.1782,34600.0
2010-08-03 14:50:00,106.54,106.55,106.47,106.55,36200.0,77.1782,77.1855,77.1275,77.1855,36200.0
2010-08-03 14:55:00,106.54,106.6,106.51,106.57,28800.0,77.1782,77.2217,77.1565,77.1999,28800.0
2010-08-03 15:00:00,106.55,106.57,106.48,106.48,75500.0,77.1855,77.1999,77.1348,77.1348,75500.0
2010-08-03 15:05:00,106.48,106.52,106.45,106.49,41800.0,77.1348,77.1637,77.113,77.142,41800.0
2010-08-03 15:10:00,106.49,106.59,106.49,106.53,30600.0,77.142,77.2144,77.142,77.171,30600.0
2010-08-03 15:15:00,106.52,106.57,106.5,106.52,10900.0,77.1637,77.1999,77.1492,77.1637,10900.0
2010-08-03 15:20:00,106.5,106.5,106.41,106.41,37500.0,77.1492,77.1492,77.084,77.084,37500.0
2010-08-03 15:25:00,106.41,106.45,106.36,106.43,52300.0,77.084,77.113,77.0478,77.0985,52300.0
2010-08-03 15:30:00,106.43,106.47,106.43,106.43,66300.0,77.0985,77.1275,77.0985,77.0985,66300.0
2010-08-03 15:35:00,106.43,106.43,106.36,106.38,36300.0,77.0985,77.0985,77.0478,77.0623,36300.0
2010-08-03 15:40:00,106.38,106.47,106.29,106.35,102700.0,77.0623,77.1275,76.9971,77.0406,102700.0
2010-08-03 15:45:00,106.37,106.44,106.23,106.33,387600.0,77.0551,77.1058,76.9537,77.0261,387600.0
2010-08-03 15:50:00,106.34,106.39,106.28,106.3,108700.0,77.0333,77.0696,76.9899,77.0044,108700.0
2010-08-03 15:55:00,106.31,106.41,106.3,106.39,298100.0,77.0116,77.084,77.0044,77.0696,298100.0
2010-08-04 09:30:00,106.65,106.7,106.56,106.6,138000.0,77.2579,77.2941,77.1927,77.2217,138000.0
2010-08-04 09:35:00,106.59,106.75,106.5,106.72,137000.0,77.2144,77.3303,77.1492,77.3086,137000.0
2010-08-04 09:40:00,106.71,106.82,106.58,106.8,306100.0,77.3014,77.3811,77.2072,77.3666,306100.0
2010-08-04 09:45:00,106.8,106.84,106.73,106.79,85800.0,77.3666,77.3955,77.3159,77.3593,85800.0
2010-08-04 09:50:00,106.79,106.79,106.69,106.74,80900.0,77.3593,77.3593,77.2869,77.3231,80900.0
2010-08-04 09:55:00,106.75,106.89,106.73,106.89,157000.0,77.3303,77.4318,77.3159,77.4318,157000.0
2010-08-04 10:00:00,106.89,107.15,106.89,107.07,318100.0,77.4318,77.6201,77.4318,77.5622,318100.0
2010-08-04 10:05:00,107.08,107.13,106.91,106.95,104800.0,77.5694,77.6056,77.4462,77.4752,104800.0
2010-08-04 10:10:00,106.95,106.95,106.78,106.85,75300.0,77.4752,77.4752,77.3521,77.4028,75300.0
2010-08-04 10:15:00,106.83,106.87,106.44,106.44,183200.0,77.3883,77.4173,77.1058,77.1058,183200.0
2010-08-04 10:20:00,106.44,106.56,106.42,106.54,69500.0,77.1058,77.1927,77.0913,77.1782,69500.0
2010-08-04 10:25:00,106.53,106.61,106.51,106.53,63000.0,77.171,77.2289,77.1565,77.171,63000.0
2010-08-04 10:30:00,106.56,106.63,106.49,106.55,131800.0,77.1927,77.2434,77.142,77.1855,131800.0
2010-08-04 10:35:00,106.55,106.58,106.38,106.47,163000.0,77.1855,77.2072,77.0623,77.1275,163000.0
2010-08-04 10:40:00,106.46,106.58,106.45,106.57,76200.0,77.1203,77.2072,77.113,77.1999,76200.0
2010-08-04 10:45:00,106.59,106.68,106.58,106.59,85200.0,77.2144,77.2796,77.2072,77.2144,85200.0
2010-08-04 10:50:00,106.57,106.64,106.53,106.56,42300.0,77.1999,77.2507,77.171,77.1927,42300.0
2010-08-04 10:55:00,106.53,106.62,106.53,106.62,86000.0,77.171,77.2362,77.171,77.2362,86000.0
2010-08-04 11:00:00,106.63,106.68,106.56,106.62,77700.0,77.2434,77.2796,77.1927,77.2362,77700.0
2010-08-04 11:05:00,106.62,106.77,106.62,106.73,42000.0,77.2362,77.3448,77.2362,77.3159,42000.0
2010-08-04 11:10:00,106.73,106.75,106.7,106.72,31500.0,77.3159,77.3303,77.2941,77.3086,31500.0
2010-08-04 11:15:00,106.7,106.76,106.7,106.7,21700.0,77.2941,77.3376,77.2941,77.2941,21700.0
2010-08-04 11:20:00,106.7,106.78,106.7,106.76,18700.0,77.2941,77.3521,77.2941,77.3376,18700.0
2010-08-04 11:25:00,106.76,106.83,106.76,106.78,34900.0,77.3376,77.3883,77.3376,77.3521,34900.0
2010-08-04 11:30:00,106.8,106.81,106.73,106.76,13100.0,77.3666,77.3738,77.3159,77.3376,13100.0
2010-08-04 11:35:00,106.77,106.84,106.77,106.78,20400.0,77.3448,77.3955,77.3448,77.3521,20400.0
2010-08-04 11:40:00,106.75,106.77,106.71,106.77,20100.0,77.3303,77.3448,77.3014,77.3448,20100.0
2010-08-04 11:45:00,106.78,106.82,106.75,106.8,317900.0,77.3521,77.3811,77.3303,77.3666,317900.0
2010-08-04 11:50:00,106.81,106.92,106.8,106.88,26300.0,77.3738,77.4535,77.3666,77.4245,26300.0
2010-08-04 11:55:00,106.87,106.88,106.75,106.77,48300.0,77.4173,77.4245,77.3303,77.3448,48300.0
2010-08-04 12:00:00,106.76,106.79,106.72,106.79,24300.0,77.3376,77.3593,77.3086,77.3593,24300.0
2010-08-04 12:05:00,106.8,106.81,106.76,106.78,22200.0,77.3666,77.3738,77.3376,77.3521,22200.0
2010-08-04 12:10:00,106.79,106.85,106.79,106.83,19100.0,77.3593,77.4028,77.3593,77.3883,19100.0
2010-08-04 12:15:00,106.84,106.9,106.83,106.9,124100.0,77.3955,77.439,77.3883,77.439,124100.0
2010-08-04 12:20:00,106.9,107.06,106.9,107.06,217400.0,77.439,77.5549,77.439,77.5549,217400.0
2010-08-04 12:25:00,107.06,107.06,106.98,106.98,73900.0,77.5549,77.5549,77.497,77.497,73900.0
2010-08-04 12:30:00,106.99,107.05,106.98,107.05,96300.0,77.5042,77.5477,77.497,77.5477,96300.0
2010-08-04 12:35:00,107.04,107.07,106.99,106.99,66500.0,77.5404,77.5622,77.5042,77.5042,66500.0
2010-08-04 12:40:00,106.99,107.0,106.95,106.97,108100.0,77.5042,77.5114,77.4752,77.4897,108100.0
2010-08-04 12:45:00,106.96,107.01,106.92,106.92,105600.0,77.4825,77.5187,77.4535,77.4535,105600.0
2010-08-04 12:50:00,106.92,106.94,106.87,106.88,62500.0,77.4535,77.468,77.4173,77.4245,62500.0
2010-08-04 12:55:00,106.89,106.92,106.85,106.85,45500.0,77.4318,77.4535,77.4028,77.4028,45500.0
2010-08-04 13:00:00,106.85,106.89,106.85,106.88,18300.0,77.4028,77.4318,77.4028,77.4245,18300.0
2010-08-04 13:05:00,106.86,106.87,106.73,106.77,158900.0,77.41,77.4173,77.3159,77.3448,158900.0
2010-08-04 13:10:00,106.77,106.77,106.68,106.7,48400.0,77.3448,77.3448,77.2796,77.2941,48400.0
2010-08-04 13:15:00,106.69,106.73,106.68,106.68,14800.0,77.2869,77.3159,77.2796,77.2796,14800.0
2010-08-04 13:20:00,106.67,106.75,106.62,106.62,86000.0,77.2724,77.3303,77.2362,77.2362,86000.0
2010-08-04 13:25:00,106.63,106.7,106.63,106.68,136900.0,77.2434,77.2941,77.2434,77.2796,136900.0
2010-08-04 13:30:00,106.68,106.72,106.62,106.71,38200.0,77.2796,77.3086,77.2362,77.3014,38200.0
2010-08-04 13:35:00,106.72,106.79,106.7,106.76,149800.0,77.3086,77.3593,77.2941,77.3376,149800.0
2010-08-04 13:40:00,106.76,106.77,106.7,106.77,87700.0,77.3376,77.3448,77.2941,77.3448,87700.0
2010-08-04 13:45:00,106.78,106.78,106.75,106.77,7000.0,77.3521,77.3521,77.3303,77.3448,7000.0
2010-08-04 13:50:00,106.79,106.82,106.76,106.78,16500.0,77.3593,77.3811,77.3376,77.3521,16500.0
2010-08-04 13:55:00,106.76,106.76,106.68,106.73,22300.0,77.3376,77.3376,77.2796,77.3159,22300.0
2010-08-04 14:00:00,106.74,106.94,106.7,106.91,132500.0,77.3231,77.468,77.2941,77.4462,132500.0
2010-08-04 14:05:00,106.91,106.94,106.86,106.86,31200.0,77.4462,77.468,77.41,77.41,31200.0
2010-08-04 14:10:00,106.86,106.91,106.83,106.85,35200.0,77.41,77.4462,77.3883,77.4028,35200.0
2010-08-04 14:15:00,106.88,106.9,106.82,106.84,14200.0,77.4245,77.439,77.3811,77.3955,14200.0
2010-08-04 14:20:00,106.85,106.85,106.77,106.81,31100.0,77.4028,77.4028,77.3448,77.3738,31100.0
2010-08-04 14:25:00,106.81,106.87,106.77,106.86,16900.0,77.3738,77.4173,77.3448,77.41,16900.0
2010-08-04 14:30:00,106.85,106.91,106.82,106.82,54000.0,77.4028,77.4462,77.3811,77.3811,54000.0
2010-08-04 14:35:00,106.82,106.88,106.77,106.8,67900.0,77.3811,77.4245,77.3448,77.3666,67900.0
2010-08-04 14:40:00,106.79,106.94,106.79,106.94,65800.0,77.3593,77.468,77.3593,77.468,65800.0
2010-08-04 14:45:00,106.94,106.96,106.89,106.96,115000.0,77.468,77.4825,77.4318,77.4825,115000.0
2010-08-04 14:50:00,106.96,106.97,106.87,106.9,37900.0,77.4825,77.4897,77.4173,77.439,37900.0
2010-08-04 14:55:00,106.91,106.92,106.87,106.88,41600.0,77.4462,77.4535,77.4173,77.4245,41600.0
2010-08-04 15:00:00,106.89,106.89,106.81,106.87,29500.0,77.4318,77.4318,77.3738,77.4173,29500.0
2010-08-04 15:05:00,106.86,106.88,106.82,106.85,140200.0,77.41,77.4245,77.3811,77.4028,140200.0
2010-08-04 15:10:00,106.85,106.91,106.82,106.87,149600.0,77.4028,77.4462,77.3811,77.4173,149600.0
2010-08-04 15:15:00,106.86,106.98,106.83,106.93,209200.0,77.41,77.497,77.3883,77.4607,209200.0
2010-08-04 15:20:00,106.95,107.03,106.93,107.0,68100.0,77.4752,77.5332,77.4607,77.5114,68100.0
2010-08-04 15:25:00,107.0,107.08,107.0,107.03,78900.0,77.5114,77.5694,77.5114,77.5332,78900.0
2010-08-04 15:30:00,107.03,107.09,107.01,107.05,40700.0,77.5332,77.5766,77.5187,77.5477,40700.0
2010-08-04 15:35:00,107.06,107.07,106.95,107.0,81200.0,77.5549,77.5622,77.4752,77.5114,81200.0
2010-08-04 15:40:00,107.0,107.06,106.98,107.03,92600.0,77.5114,77.5549,77.497,77.5332,92600.0
2010-08-04 15:45:00,107.05,107.06,106.96,107.03,115700.0,77.5477,77.5549,77.4825,77.5332,115700.0
2010-08-04 15:50:00,107.03,107.04,106.88,106.92,117900.0,77.5332,77.5404,77.4245,77.4535,117900.0
2010-08-04 15:55:00,106.93,107.02,106.9,106.97,120500.0,77.4607,77.5259,77.439,77.4897,120500.0
2010-08-05 09:30:00,106.43,106.52,106.23,106.31,219800.0,77.0985,77.1637,76.9537,77.0116,219800.0
2010-08-05 09:35:00,106.31,106.5,106.24,106.5,81100.0,77.0116,77.1492,76.9609,77.1492,81100.0
2010-08-05 09:40:00,106.49,106.54,106.43,106.47,123400.0,77.142,77.1782,77.0985,77.1275,123400.0
2010-08-05 09:45:00,106.47,106.59,106.45,106.58,67700.0,77.1275,77.2144,77.113,77.2072,67700.0
2010-08-05 09:50:00,106.58,106.64,106.56,106.62,69000.0,77.2072,77.2507,77.1927,77.2362,69000.0
2010-08-05 09:55:00,106.63,106.68,106.55,106.55,62700.0,77.2434,77.2796,77.1855,77.1855,62700.0
2010-08-05 10:00:00,106.55,106.62,106.47,106.59,126000.0,77.1855,77.2362,77.1275,77.2144,126000.0
2010-08-05 10:05:00,106.6,106.64,106.53,106.54,45800.0,77.2217,77.2507,77.171,77.1782,45800.0
2010-08-05 10:10:00,106.54,106.66,106.53,106.62,37500.0,77.1782,77.2651,77.171,77.2362,37500.0
2010-08-05 10:15:00,106.63,106.65,106.55,106.55,35200.0,77.2434,77.2579,77.1855,77.1855,35200.0
2010-08-05 10:20:00,106.55,106.68,106.55,106.67,31600.0,77.1855,77.2796,77.1855,77.2724,31600.0
2010-08-05 10:25:00,106.67,106.76,106.67,106.76,42900.0,77.2724,77.3376,77.2724,77.3376,42900.0
2010-08-05 10:30:00,106.76,106.8,106.67,106.7,121600.0,77.3376,77.3666,77.2724,77.2941,121600.0
2010-08-05 10:35:00,106.69,106.69,106.61,106.67,45600.0,77.2869,77.2869,77.2289,77.2724,45600.0
2010-08-05 10:40:00,106.67,106.68,106.57,106.57,44900.0,77.2724,77.2796,77.1999,77.1999,44900.0
2010-08-05 10:45:00,106.58,106.63,106.53,106.63,38100.0,77.2072,77.2434,77.171,77.2434,38100.0
2010-08-05 10:50:00,106.62,106.62,106.53,106.55,38300.0,77.2362,77.2362,77.171,77.1855,38300.0
2010-08-05 10:55:00,106.54,106.54,106.41,106.44,52500.0,77.1782,77.1782,77.084,77.1058,52500.0
2010-08-05 11:00:00,106.43,106.47,106.38,106.42,64200.0,77.0985,77.1275,77.0623,77.0913,64200.0
2010-08-05 11:05:00,106.42,106.45,106.32,106.42,97900.0,77.0913,77.113,77.0188,77.0913,97900.0
2010-08-05 11:10:00,106.42,106.51,106.35,106.5,66800.0,77.0913,77.1565,77.0406,77.1492,66800.0
2010-08-05 11:15:00,106.51,106.55,106.49,106.55,12800.0,77.1565,77.1855,77.142,77.1855,12800.0
2010-08-05 11:20:00,106.55,106.61,106.55,106.56,21400.0,77.1855,77.2289,77.1855,77.1927,21400.0
2010-08-05 11:25:00,106.57,106.58,106.52,106.56,14800.0,77.1999,77.2072,77.1637,77.1927,14800.0
2010-08-05 11:30:00,106.57,106.59,106.54,106.56,43000.0,77.1999,77.2144,77.1782,77.1927,43000.0
2010-08-05 11:35:00,106.56,106.56,106.45,106.51,24100.0,77.1927,77.1927,77.113,77.1565,24100.0
2010-08-05 11:40:00,106.51,106.65,106.51,106.61,64100.0,77.1565,77.2579,77.1565,77.2289,64100.0
2010-08-05 11:45:00,106.61,106.61,106.56,106.57,8300.0,77.2289,77.2289,77.1927,77.1999,8300.0
2010-08-05 11:50:00,106.59,106.63,106.55,106.63,11100.0,77.2144,77.2434,77.1855,77.2434,11100.0
2010-08-05 11:55:00,106.62,106.63,106.5,106.52,23600.0,77.2362,77.2434,77.1492,77.1637,23600.0
2010-08-05 12:00:00,106.51,106.59,106.48,106.57,22500.0,77.1565,77.2144,77.1348,77.1999,22500.0
2010-08-05 12:05:00,106.58,106.63,106.53,106.53,39700.0,77.2072,77.2434,77.171,77.171,39700.0
2010-08-05 12:10:00,106.52,106.59,106.52,106.58,14400.0,77.1637,77.2144,77.1637,77.2072,14400.0
2010-08-05 12:15:00,106.58,106.64,106.57,106.58,24100.0,77.2072,77.2507,77.1999,77.2072,24100.0
2010-08-05 12:20:00,106.59,106.6,106.55,106.55,17700.0,77.2144,77.2217,77.1855,77.1855,17700.0
2010-08-05 12:25:00,106.56,106.6,106.55,106.58,16100.0,77.1927,77.2217,77.1855,77.2072,16100.0
2010-08-05 12:30:00,106.58,106.6,106.51,106.56,31900.0,77.2072,77.2217,77.1565,77.1927,31900.0
2010-08-05 12:35:00,106.56,106.61,106.54,106.58,9400.0,77.1927,77.2289,77.1782,77.2072,9400.0
2010-08-05 12:40:00,106.57,106.58,106.5,106.51,11100.0,77.1999,77.2072,77.1492,77.1565,11100.0
2010-08-05 12:45:00,106.52,106.58,106.51,106.56,23400.0,77.1637,77.2072,77.1565,77.1927,23400.0
2010-08-05 12:50:00,106.56,106.56,106.51,106.52,13200.0,77.1927,77.1927,77.1565,77.1637,13200.0
2010-08-05 12:55:00,106.51,106.56,106.5,106.53,14900.0,77.1565,77.1927,77.1492,77.171,14900.0
2010-08-05 13:00:00,106.52,106.55,106.48,106.49,8200.0,77.1637,77.1855,77.1348,77.142,8200.0
2010-08-05 13:05:00,106.49,106.49,106.46,106.46,16800.0,77.142,77.142,77.1203,77.1203,16800.0
2010-08-05 13:10:00,106.46,106.47,106.38,106.39,39200.0,77.1203,77.1275,77.0623,77.0696,39200.0
2010-08-05 13:15:00,106.38,106.42,106.38,106.41,15700.0,77.0623,77.0913,77.0623,77.084,15700.0
2010-08-05 13:20:00,106.4,106.48,106.39,106.47,20900.0,77.0768,77.1348,77.0696,77.1275,20900.0
2010-08-05 13:25:00,106.47,106.54,106.47,106.54,13700.0,77.1275,77.1782,77.1275,77.1782,13700.0
2010-08-05 13:30:00,106.54,106.59,106.54,106.58,14200.0,77.1782,77.2144,77.1782,77.2072,14200.0
2010-08-05 13:35:00,106.58,106.65,106.58,106.59,21000.0,77.2072,77.2579,77.2072,77.2144,21000.0
2010-08-05 13:40:00,106.59,106.64,106.58,106.6,39500.0,77.2144,77.2507,77.2072,77.2217,39500.0
2010-08-05 13:45:00,106.61,106.68,106.61,106.65,11100.0,77.2289,77.2796,77.2289,77.2579,11100.0
2010-08-05 13:50:00,106.65,106.68,106.63,106.68,10000.0,77.2579,77.2796,77.2434,77.2796,10000.0
2010-08-05 13:55:00,106.68,106.75,106.67,106.69,38800.0,77.2796,77.3303,77.2724,77.2869,38800.0
2010-08-05 14:00:00,106.69,106.7,106.62,106.65,24500.0,77.2869,77.2941,77.2362,77.2579,24500.0
2010-08-05 14:05:00,106.68,106.68,106.64,106.66,11100.0,77.2796,77.2796,77.2507,77.2651,11100.0
2010-08-05 14:10:00,106.66,106.68,106.65,106.66,3600.0,77.2651,77.2796,77.2579,77.2651,3600.0
2010-08-05 14:15:00,106.67,106.75,106.67,106.68,37100.0,77.2724,77.3303,77.2724,77.2796,37100.0
2010-08-05 14:20:00,106.69,106.74,106.65,106.65,13200.0,77.2869,77.3231,77.2579,77.2579,13200.0
2010-08-05 14:25:00,106.68,106.73,106.67,106.69,26500.0,77.2796,77.3159,77.2724,77.2869,26500.0
2010-08-05 14:30:00,106.68,106.71,106.66,106.68,12200.0,77.2796,77.3014,77.2651,77.2796,12200.0
2010-08-05 14:35:00,106.69,106.73,106.68,106.69,19000.0,77.2869,77.3159,77.2796,77.2869,19000.0
2010-08-05 14:40:00,106.69,106.76,106.68,106.69,29900.0,77.2869,77.3376,77.2796,77.2869,29900.0
2010-08-05 14:45:00,106.69,106.73,106.68,106.7,14700.0,77.2869,77.3159,77.2796,77.2941,14700.0
2010-08-05 14:50:00,106.7,106.71,106.66,106.7,35100.0,77.2941,77.3014,77.2651,77.2941,35100.0
2010-08-05 14:55:00,106.7,106.72,106.64,106.7,96200.0,77.2941,77.3086,77.2507,77.2941,96200.0
2010-08-05 15:00:00,106.69,106.85,106.69,106.83,39100.0,77.2869,77.4028,77.2869,77.3883,39100.0
2010-08-05 15:05:00,106.82,106.86,106.78,106.82,195300.0,77.3811,77.41,77.3521,77.3811,195300.0
2010-08-05 15:10:00,106.81,106.85,106.79,106.8,60200.0,77.3738,77.4028,77.3593,77.3666,60200.0
2010-08-05 15:15:00,106.81,106.81,106.75,106.8,25900.0,77.3738,77.3738,77.3303,77.3666,25900.0
2010-08-05 15:20:00,106.8,106.88,106.8,106.85,82200.0,77.3666,77.4245,77.3666,77.4028,82200.0
2010-08-05 15:25:00,106.84,106.84,106.74,106.75,59000.0,77.3955,77.3955,77.3231,77.3303,59000.0
2010-08-05 15:30:00,106.74,106.79,106.7,106.71,48800.0,77.3231,77.3593,77.2941,77.3014,48800.0
2010-08-05 15:35:00,106.7,106.79,106.7,106.76,42300.0,77.2941,77.3593,77.2941,77.3376,42300.0
2010-08-05 15:40:00,106.76,106.79,106.73,106.78,70100.0,77.3376,77.3593,77.3159,77.3521,70100.0
2010-08-05 15:45:00,106.79,106.79,106.68,106.72,47100.0,77.3593,77.3593,77.2796,77.3086,47100.0
2010-08-05 15:50:00,106.74,106.78,106.67,106.77,77200.0,77.3231,77.3521,77.2724,77.3448,77200.0
2010-08-05 15:55:00,106.77,106.88,106.74,106.87,179900.0,77.3448,77.4245,77.3231,77.4173,179900.0
2010-08-06 09:30:00,105.92,106.24,105.84,106.24,404000.0,76.7291,76.9609,76.6711,76.9609,404000.0
2010-08-06 09:35:00,106.23,106.3,106.17,106.26,135900.0,76.9537,77.0044,76.9102,76.9754,135900.0
2010-08-06 09:40:00,106.23,106.53,106.23,106.47,266000.0,76.9537,77.171,76.9537,77.1275,266000.0
2010-08-06 09:45:00,106.47,106.59,106.43,106.48,91200.0,77.1275,77.2144,77.0985,77.1348,91200.0
2010-08-06 09:50:00,106.48,106.58,106.41,106.51,70400.0,77.1348,77.2072,77.084,77.1565,70400.0
2010-08-06 09:55:00,106.46,106.67,106.46,106.67,129400.0,77.1203,77.2724,77.1203,77.2724,129400.0
2010-08-06 10:00:00,106.67,106.73,106.52,106.56,103800.0,77.2724,77.3159,77.1637,77.1927,103800.0
2010-08-06 10:05:00,106.56,106.62,106.46,106.52,71200.0,77.1927,77.2362,77.1203,77.1637,71200.0
2010-08-06 10:10:00,106.52,106.55,106.45,106.5,61000.0,77.1637,77.1855,77.113,77.1492,61000.0
2010-08-06 10:15:00,106.51,106.64,106.51,106.58,79000.0,77.1565,77.2507,77.1565,77.2072,79000.0
2010-08-06 10:20:00,106.58,106.58,106.43,106.49,69000.0,77.2072,77.2072,77.0985,77.142,69000.0
2010-08-06 10:25:00,106.49,106.53,106.4,106.46,62900.0,77.142,77.171,77.0768,77.1203,62900.0
2010-08-06 10:30:00,106.46,106.54,106.43,106.5,59800.0,77.1203,77.1782,77.0985,77.1492,59800.0
2010-08-06 10:35:00,106.51,106.53,106.32,106.33,112700.0,77.1565,77.171,77.0188,77.0261,112700.0
2010-08-06 10:40:00,106.32,106.32,106.01,106.06,385900.0,77.0188,77.0188,76.7943,76.8305,385900.0
2010-08-06 10:45:00,106.05,106.05,105.69,105.76,304600.0,76.8233,76.8233,76.5625,76.6132,304600.0
2010-08-06 10:50:00,105.74,105.82,105.63,105.75,140300.0,76.5987,76.6566,76.519,76.6059,140300.0
2010-08-06 10:55:00,105.74,105.82,105.41,105.52,271400.0,76.5987,76.6566,76.3596,76.4393,271400.0
2010-08-06 11:00:00,105.51,105.58,105.42,105.5,109900.0,76.4321,76.4828,76.3669,76.4248,109900.0
2010-08-06 11:05:00,105.5,105.52,105.31,105.4,252200.0,76.4248,76.4393,76.2872,76.3524,252200.0
2010-08-06 11:10:00,105.4,105.53,105.4,105.49,78300.0,76.3524,76.4466,76.3524,76.4176,78300.0
2010-08-06 11:15:00,105.5,105.63,105.49,105.52,69400.0,76.4248,76.519,76.4176,76.4393,69400.0
2010-08-06 11:20:00,105.53,105.67,105.49,105.63,50700.0,76.4466,76.548,76.4176,76.519,50700.0
2010-08-06 11:25:00,105.63,105.64,105.54,105.6,36800.0,76.519,76.5263,76.4538,76.4973,36800.0
2010-08-06 11:30:00,105.6,105.6,105.51,105.58,87900.0,76.4973,76.4973,76.4321,76.4828,87900.0
2010-08-06 11:35:00,105.58,105.72,105.58,105.71,63200.0,76.4828,76.5842,76.4828,76.577,63200.0
2010-08-06 11:40:00,105.72,105.75,105.66,105.69,55900.0,76.5842,76.6059,76.5407,76.5625,55900.0
2010-08-06 11:45:00,105.68,105.72,105.63,105.68,58800.0,76.5552,76.5842,76.519,76.5552,58800.0
2010-08-06 11:50:00,105.68,105.75,105.67,105.72,40900.0,76.5552,76.6059,76.548,76.5842,40900.0
2010-08-06 11:55:00,105.71,105.71,105.58,105.6,72300.0,76.577,76.577,76.4828,76.4973,72300.0
2010-08-06 12:00:00,105.59,105.63,105.5,105.54,37300.0,76.49,76.519,76.4248,76.4538,37300.0
2010-08-06 12:05:00,105.54,105.6,105.5,105.59,36200.0,76.4538,76.4973,76.4248,76.49,36200.0
2010-08-06 12:10:00,105.58,105.58,105.49,105.52,18500.0,76.4828,76.4828,76.4176,76.4393,18500.0
2010-08-06 12:15:00,105.54,105.55,105.49,105.52,18700.0,76.4538,76.4611,76.4176,76.4393,18700.0
2010-08-06 12:20:00,105.51,105.55,105.49,105.52,47200.0,76.4321,76.4611,76.4176,76.4393,47200.0
2010-08-06 12:25:00,105.51,105.51,105.39,105.41,44300.0,76.4321,76.4321,76.3452,76.3596,44300.0
2010-08-06 12:30:00,105.4,105.46,105.4,105.43,17400.0,76.3524,76.3959,76.3524,76.3741,17400.0
2010-08-06 12:35:00,105.44,105.56,105.43,105.56,24100.0,76.3814,76.4683,76.3741,76.4683,24100.0
2010-08-06 12:40:00,105.56,105.6,105.51,105.54,27400.0,76.4683,76.4973,76.4321,76.4538,27400.0
2010-08-06 12:45:00,105.55,105.58,105.53,105.54,13300.0,76.4611,76.4828,76.4466,76.4538,13300.0
2010-08-06 12:50:00,105.55,105.58,105.54,105.57,9300.0,76.4611,76.4828,76.4538,76.4755,9300.0
2010-08-06 12:55:00,105.57,105.57,105.44,105.49,44500.0,76.4755,76.4755,76.3814,76.4176,44500.0
2010-08-06 13:00:00,105.48,105.57,105.48,105.53,20600.0,76.4103,76.4755,76.4103,76.4466,20600.0
2010-08-06 13:05:00,105.51,105.53,105.45,105.46,24700.0,76.4321,76.4466,76.3886,76.3959,24700.0
2010-08-06 13:10:00,105.45,105.48,105.42,105.45,21600.0,76.3886,76.4103,76.3669,76.3886,21600.0
2010-08-06 13:15:00,105.45,105.5,105.43,105.46,31300.0,76.3886,76.4248,76.3741,76.3959,31300.0
2010-08-06 13:20:00,105.46,105.55,105.46,105.54,25200.0,76.3959,76.4611,76.3959,76.4538,25200.0
2010-08-06 13:25:00,105.53,105.54,105.47,105.51,65200.0,76.4466,76.4538,76.4031,76.4321,65200.0
2010-08-06 13:30:00,105.52,105.56,105.44,105.44,24500.0,76.4393,76.4683,76.3814,76.3814,24500.0
2010-08-06 13:35:00,105.44,105.57,105.43,105.47,108400.0,76.3814,76.4755,76.3741,76.4031,108400.0
2010-08-06 13:40:00,105.46,105.53,105.45,105.52,36700.0,76.3959,76.4466,76.3886,76.4393,36700.0
2010-08-06 13:45:00,105.51,105.67,105.51,105.61,163500.0,76.4321,76.548,76.4321,76.5045,163500.0
2010-08-06 13:50:00,105.62,105.63,105.55,105.57,29700.0,76.5118,76.519,76.4611,76.4755,29700.0
2010-08-06 13:55:00,105.58,105.61,105.55,105.57,33700.0,76.4828,76.5045,76.4611,76.4755,33700.0
2010-08-06 14:00:00,105.57,105.6,105.47,105.58,45100.0,76.4755,76.4973,76.4031,76.4828,45100.0
2010-08-06 14:05:00,105.6,105.64,105.57,105.63,11700.0,76.4973,76.5263,76.4755,76.519,11700.0
2010-08-06 14:10:00,105.63,105.66,105.55,105.61,63300.0,76.519,76.5407,76.4611,76.5045,63300.0
2010-08-06 14:15:00,105.6,105.61,105.5,105.59,76600.0,76.4973,76.5045,76.4248,76.49,76600.0
2010-08-06 14:20:00,105.59,105.62,105.58,105.62,57900.0,76.49,76.5118,76.4828,76.5118,57900.0
2010-08-06 14:25:00,105.63,105.7,105.63,105.69,15400.0,76.519,76.5697,76.519,76.5625,15400.0
2010-08-06 14:30:00,105.67,105.74,105.64,105.64,46200.0,76.548,76.5987,76.5263,76.5263,46200.0
2010-08-06 14:35:00,105.64,105.7,105.63,105.67,20800.0,76.5263,76.5697,76.519,76.548,20800.0
2010-08-06 14:40:00,105.67,105.73,105.67,105.72,32900.0,76.548,76.5914,76.548,76.5842,32900.0
2010-08-06 14:45:00,105.72,105.98,105.7,105.91,271800.0,76.5842,76.7726,76.5697,76.7218,271800.0
2010-08-06 14:50:00,105.92,106.15,105.92,106.1,165700.0,76.7291,76.8957,76.7291,76.8595,165700.0
2010-08-06 14:55:00,106.11,106.23,106.11,106.2,182400.0,76.8667,76.9537,76.8667,76.9319,182400.0
2010-08-06 15:00:00,106.2,106.3,106.12,106.13,171000.0,76.9319,77.0044,76.874,76.8812,171000.0
2010-08-06 15:05:00,106.12,106.24,106.11,106.21,110100.0,76.874,76.9609,76.8667,76.9392,110100.0
2010-08-06 15:10:00,106.21,106.29,106.07,106.12,79000.0,76.9392,76.9971,76.8377,76.874,79000.0
2010-08-06 15:15:00,106.13,106.26,106.1,106.26,55900.0,76.8812,76.9754,76.8595,76.9754,55900.0
2010-08-06 15:20:00,106.25,106.37,106.25,106.33,85700.0,76.9681,77.0551,76.9681,77.0261,85700.0
2010-08-06 15:25:00,106.33,106.5,106.32,106.35,165200.0,77.0261,77.1492,77.0188,77.0406,165200.0
2010-08-06 15:30:00,106.35,106.39,106.26,106.39,75500.0,77.0406,77.0696,76.9754,77.0696,75500.0
2010-08-06 15:35:00,106.38,106.46,106.36,106.44,66800.0,77.0623,77.1203,77.0478,77.1058,66800.0
2010-08-06 15:40:00,106.44,106.54,106.37,106.49,83200.0,77.1058,77.1782,77.0551,77.142,83200.0
2010-08-06 15:45:00,106.49,106.58,106.39,106.57,127200.0,77.142,77.2072,77.0696,77.1999,127200.0
2010-08-06 15:50:00,106.57,106.59,106.4,106.47,105100.0,77.1999,77.2144,77.0768,77.1275,105100.0
2010-08-06 15:55:00,106.49,106.72,106.49,106.68,239500.0,77.142,77.3086,77.142,77.2796,239500.0
2010-08-09 09:30:00,107.0,107.13,106.94,106.98,169200.0,77.5114,77.6056,77.468,77.497,169200.0
2010-08-09 09:35:00,106.97,107.0,106.89,106.94,123200.0,77.4897,77.5114,77.4318,77.468,123200.0
2010-08-09 09:40:00,106.94,106.94,106.76,106.8,95200.0,77.468,77.468,77.3376,77.3666,95200.0
2010-08-09 09:45:00,106.78,106.87,106.72,106.8,94000.0,77.3521,77.4173,77.3086,77.3666,94000.0
2010-08-09 09:50:00,106.8,106.83,106.74,106.76,101600.0,77.3666,77.3883,77.3231,77.3376,101600.0
2010-08-09 09:55:00,106.77,106.77,106.64,106.75,47100.0,77.3448,77.3448,77.2507,77.3303,47100.0
2010-08-09 10:00:00,106.75,106.85,106.75,106.76,38900.0,77.3303,77.4028,77.3303,77.3376,38900.0
2010-08-09 10:05:00,106.78,106.9,106.77,106.9,33600.0,77.3521,77.439,77.3448,77.439,33600.0
2010-08-09 10:10:00,106.91,106.99,106.9,106.97,44500.0,77.4462,77.5042,77.439,77.4897,44500.0
2010-08-09 10:15:00,106.95,106.99,106.92,106.92,52500.0,77.4752,77.5042,77.4535,77.4535,52500.0
2010-08-09 10:20:00,106.91,106.96,106.85,106.91,51500.0,77.4462,77.4825,77.4028,77.4462,51500.0
2010-08-09 10:25:00,106.91,106.91,106.77,106.8,29600.0,77.4462,77.4462,77.3448,77.3666,29600.0
2010-08-09 10:30:00,106.83,106.89,106.81,106.88,28000.0,77.3883,77.4318,77.3738,77.4245,28000.0
2010-08-09 10:35:00,106.89,106.95,106.87,106.9,21900.0,77.4318,77.4752,77.4173,77.439,21900.0
2010-08-09 10:40:00,106.9,106.97,106.89,106.92,33200.0,77.439,77.4897,77.4318,77.4535,33200.0
2010-08-09 10:45:00,106.91,106.94,106.9,106.92,17600.0,77.4462,77.468,77.439,77.4535,17600.0
2010-08-09 10:50:00,106.93,106.95,106.91,106.91,5400.0,77.4607,77.4752,77.4462,77.4462,5400.0
2010-08-09 10:55:00,106.9,107.05,106.85,107.04,51100.0,77.439,77.5477,77.4028,77.5404,51100.0
2010-08-09 11:00:00,107.03,107.07,107.0,107.03,50400.0,77.5332,77.5622,77.5114,77.5332,50400.0
2010-08-09 11:05:00,107.02,107.04,106.99,107.02,15500.0,77.5259,77.5404,77.5042,77.5259,15500.0
2010-08-09 11:10:00,107.04,107.08,107.01,107.08,22400.0,77.5404,77.5694,77.5187,77.5694,22400.0
2010-08-09 11:15:00,107.08,107.1,107.06,107.09,57200.0,77.5694,77.5839,77.5549,77.5766,57200.0
2010-08-09 11:20:00,107.09,107.12,107.08,107.09,30600.0,77.5766,77.5984,77.5694,77.5766,30600.0
2010-08-09 11:25:00,107.08,107.09,107.02,107.02,13700.0,77.5694,77.5766,77.5259,77.5259,13700.0
2010-08-09 11:30:00,107.02,107.17,107.02,107.14,78600.0,77.5259,77.6346,77.5259,77.6129,78600.0
2010-08-09 11:35:00,107.14,107.19,107.11,107.17,56400.0,77.6129,77.6491,77.5911,77.6346,56400.0
2010-08-09 11:40:00,107.15,107.15,107.13,107.15,13300.0,77.6201,77.6201,77.6056,77.6201,13300.0
2010-08-09 11:45:00,107.15,107.17,107.14,107.15,16500.0,77.6201,77.6346,77.6129,77.6201,16500.0
2010-08-09 11:50:00,107.16,107.17,107.11,107.11,25900.0,77.6273,77.6346,77.5911,77.5911,25900.0
2010-08-09 11:55:00,107.12,107.12,107.08,107.1,30000.0,77.5984,77.5984,77.5694,77.5839,30000.0
2010-08-09 12:00:00,107.1,107.11,107.08,107.11,16200.0,77.5839,77.5911,77.5694,77.5911,16200.0
2010-08-09 12:05:00,107.12,107.13,107.09,107.11,35000.0,77.5984,77.6056,77.5766,77.5911,35000.0
2010-08-09 12:10:00,107.1,107.14,107.08,107.1,22200.0,77.5839,77.6129,77.5694,77.5839,22200.0
2010-08-09 12:15:00,107.13,107.15,107.08,107.1,27200.0,77.6056,77.6201,77.5694,77.5839,27200.0
2010-08-09 12:20:00,107.09,107.11,107.03,107.05,26400.0,77.5766,77.5911,77.5332,77.5477,26400.0
2010-08-09 12:25:00,107.04,107.06,107.01,107.04,100600.0,77.5404,77.5549,77.5187,77.5404,100600.0
2010-08-09 12:30:00,107.04,107.04,106.99,107.0,27900.0,77.5404,77.5404,77.5042,77.5114,27900.0
2010-08-09 12:35:00,106.99,107.04,106.99,107.02,9300.0,77.5042,77.5404,77.5042,77.5259,9300.0
2010-08-09 12:40:00,107.03,107.08,106.99,107.04,26900.0,77.5332,77.5694,77.5042,77.5404,26900.0
2010-08-09 12:45:00,107.03,107.07,107.0,107.02,25400.0,77.5332,77.5622,77.5114,77.5259,25400.0
2010-08-09 12:50:00,107.03,107.04,106.99,107.0,18800.0,77.5332,77.5404,77.5042,77.5114,18800.0
2010-08-09 12:55:00,107.01,107.04,107.01,107.02,23300.0,77.5187,77.5404,77.5187,77.5259,23300.0
2010-08-09 13:00:00,107.03,107.05,107.03,107.03,21800.0,77.5332,77.5477,77.5332,77.5332,21800.0
2010-08-09 13:05:00,107.02,107.04,106.99,107.02,10900.0,77.5259,77.5404,77.5042,77.5259,10900.0
2010-08-09 13:10:00,107.02,107.06,107.01,107.04,16100.0,77.5259,77.5549,77.5187,77.5404,16100.0
2010-08-09 13:15:00,107.04,107.09,107.03,107.09,9000.0,77.5404,77.5766,77.5332,77.5766,9000.0
2010-08-09 13:20:00,107.1,107.1,106.97,106.97,11900.0,77.5839,77.5839,77.4897,77.4897,11900.0
2010-08-09 13:25:00,106.98,107.02,106.97,106.98,26000.0,77.497,77.5259,77.4897,77.497,26000.0
2010-08-09 13:30:00,106.97,106.98,106.94,106.97,16300.0,77.4897,77.497,77.468,77.4897,16300.0
2010-08-09 13:35:00,106.99,107.01,106.97,106.99,34000.0,77.5042,77.5187,77.4897,77.5042,34000.0
2010-08-09 13:40:00,106.98,106.99,106.96,106.98,18400.0,77.497,77.5042,77.4825,77.497,18400.0
2010-08-09 13:45:00,106.99,107.06,106.99,107.03,103800.0,77.5042,77.5549,77.5042,77.5332,103800.0
2010-08-09 13:50:00,107.02,107.1,107.01,107.1,12800.0,77.5259,77.5839,77.5187,77.5839,12800.0
2010-08-09 13:55:00,107.1,107.1,107.04,107.04,17500.0,77.5839,77.5839,77.5404,77.5404,17500.0
2010-08-09 14:00:00,107.05,107.09,107.05,107.06,21900.0,77.5477,77.5766,77.5477,77.5549,21900.0
2010-08-09 14:05:00,107.06,107.09,107.06,107.09,23100.0,77.5549,77.5766,77.5549,77.5766,23100.0
2010-08-09 14:10:00,107.09,107.1,107.06,107.07,15000.0,77.5766,77.5839,77.5549,77.5622,15000.0
2010-08-09 14:15:00,107.07,107.1,107.06,107.08,18900.0,77.5622,77.5839,77.5549,77.5694,18900.0
2010-08-09 14:20:00,107.09,107.1,107.07,107.09,18300.0,77.5766,77.5839,77.5622,77.5766,18300.0
2010-08-09 14:25:00,107.09,107.1,107.06,107.07,17800.0,77.5766,77.5839,77.5549,77.5622,17800.0
2010-08-09 14:30:00,107.08,107.22,107.08,107.21,54100.0,77.5694,77.6708,77.5694,77.6636,54100.0
2010-08-09 14:35:00,107.22,107.22,107.14,107.18,44900.0,77.6708,77.6708,77.6129,77.6418,44900.0
2010-08-09 14:40:00,107.17,107.32,107.16,107.28,196600.0,77.6346,77.7433,77.6273,77.7143,196600.0
2010-08-09 14:45:00,107.28,107.36,107.26,107.36,105500.0,77.7143,77.7722,77.6998,77.7722,105500.0
2010-08-09 14:50:00,107.36,107.37,107.3,107.31,81800.0,77.7722,77.7795,77.7288,77.736,81800.0
2010-08-09 14:55:00,107.31,107.37,107.3,107.37,32200.0,77.736,77.7795,77.7288,77.7795,32200.0
2010-08-09 15:00:00,107.36,107.37,107.27,107.28,44200.0,77.7722,77.7795,77.707,77.7143,44200.0
2010-08-09 15:05:00,107.29,107.3,107.21,107.23,31700.0,77.7215,77.7288,77.6636,77.6781,31700.0
2010-08-09 15:10:00,107.24,107.24,107.12,107.13,67900.0,77.6853,77.6853,77.5984,77.6056,67900.0
2010-08-09 15:15:00,107.14,107.16,107.12,107.14,16700.0,77.6129,77.6273,77.5984,77.6129,16700.0
2010-08-09 15:20:00,107.13,107.19,107.12,107.13,18100.0,77.6056,77.6491,77.5984,77.6056,18100.0
2010-08-09 15:25:00,107.13,107.19,107.13,107.18,12900.0,77.6056,77.6491,77.6056,77.6418,12900.0
2010-08-09 15:30:00,107.18,107.24,107.14,107.15,40100.0,77.6418,77.6853,77.6129,77.6201,40100.0
2010-08-09 15:35:00,107.15,107.23,107.15,107.21,35500.0,77.6201,77.6781,77.6201,77.6636,35500.0
2010-08-09 15:40:00,107.21,107.3,107.2,107.23,112500.0,77.6636,77.7288,77.6563,77.6781,112500.0
2010-08-09 15:45:00,107.24,107.3,107.24,107.28,55700.0,77.6853,77.7288,77.6853,77.7143,55700.0
2010-08-09 15:50:00,107.28,107.3,107.14,107.17,111400.0,77.7143,77.7288,77.6129,77.6346,111400.0
2010-08-09 15:55:00,107.17,107.18,107.11,107.13,158300.0,77.6346,77.6418,77.5911,77.6056,158300.0
2010-08-10 09:30:00,106.36,106.42,106.25,106.36,134000.0,77.0478,77.0913,76.9681,77.0478,134000.0
2010-08-10 09:35:00,106.34,106.43,106.11,106.18,148100.0,77.0333,77.0985,76.8667,76.9174,148100.0
2010-08-10 09:40:00,106.19,106.19,105.85,105.88,250300.0,76.9247,76.9247,76.6784,76.7001,250300.0
2010-08-10 09:45:00,105.88,105.93,105.67,105.92,246400.0,76.7001,76.7363,76.548,76.7291,246400.0
2010-08-10 09:50:00,105.9,105.9,105.67,105.84,202500.0,76.7146,76.7146,76.548,76.6711,202500.0
2010-08-10 09:55:00,105.84,105.98,105.81,105.98,99500.0,76.6711,76.7726,76.6494,76.7726,99500.0
2010-08-10 10:00:00,105.98,105.99,105.9,105.91,63900.0,76.7726,76.7798,76.7146,76.7218,63900.0
2010-08-10 10:05:00,105.92,106.05,105.86,106.04,86300.0,76.7291,76.8233,76.6856,76.816,86300.0
2010-08-10 10:10:00,106.04,106.1,106.01,106.05,69800.0,76.816,76.8595,76.7943,76.8233,69800.0
2010-08-10 10:15:00,106.07,106.09,106.0,106.09,24100.0,76.8377,76.8522,76.787,76.8522,24100.0
2010-08-10 10:20:00,106.11,106.13,106.07,106.12,31900.0,76.8667,76.8812,76.8377,76.874,31900.0
2010-08-10 10:25:00,106.12,106.15,106.09,106.12,47600.0,76.874,76.8957,76.8522,76.874,47600.0
2010-08-10 10:30:00,106.11,106.12,106.0,106.03,47200.0,76.8667,76.874,76.787,76.8088,47200.0
2010-08-10 10:35:00,106.04,106.07,105.97,106.03,36900.0,76.816,76.8377,76.7653,76.8088,36900.0
2010-08-10 10:40:00,106.0,106.09,106.0,106.05,24300.0,76.787,76.8522,76.787,76.8233,24300.0
2010-08-10 10:45:00,106.06,106.07,105.99,105.99,45500.0,76.8305,76.8377,76.7798,76.7798,45500.0
2010-08-10 10:50:00,105.99,106.02,105.95,105.96,40200.0,76.7798,76.8015,76.7508,76.7581,40200.0
2010-08-10 10:55:00,105.95,106.01,105.92,105.99,21500.0,76.7508,76.7943,76.7291,76.7798,21500.0
2010-08-10 11:00:00,105.98,106.13,105.98,106.1,71500.0,76.7726,76.8812,76.7726,76.8595,71500.0
2010-08-10 11:05:00,106.1,106.13,106.09,106.12,16700.0,76.8595,76.8812,76.8522,76.874,16700.0
2010-08-10 11:10:00,106.13,106.22,106.13,106.18,54700.0,76.8812,76.9464,76.8812,76.9174,54700.0
2010-08-10 11:15:00,106.2,106.25,106.18,106.22,16700.0,76.9319,76.9681,76.9174,76.9464,16700.0
2010-08-10 11:20:00,106.23,106.25,106.19,106.19,25000.0,76.9537,76.9681,76.9247,76.9247,25000.0
2010-08-10 11:25:00,106.21,106.24,106.18,106.24,49300.0,76.9392,76.9609,76.9174,76.9609,49300.0
2010-08-10 11:30:00,106.24,106.35,106.22,106.31,70600.0,76.9609,77.0406,76.9464,77.0116,70600.0
2010-08-10 11:35:00,106.32,106.37,106.31,106.34,59400.0,77.0188,77.0551,77.0116,77.0333,59400.0
2010-08-10 11:40:00,106.34,106.34,106.27,106.32,61000.0,77.0333,77.0333,76.9826,77.0188,61000.0
2010-08-10 11:45:00,106.33,106.34,106.28,106.32,37400.0,77.0261,77.0333,76.9899,77.0188,37400.0
2010-08-10 11:50:00,106.32,106.34,106.3,106.32,8500.0,77.0188,77.0333,77.0044,77.0188,8500.0
2010-08-10 11:55:00,106.33,106.37,106.3,106.31,32800.0,77.0261,77.0551,77.0044,77.0116,32800.0
2010-08-10 12:00:00,106.3,106.3,106.23,106.28,31000.0,77.0044,77.0044,76.9537,76.9899,31000.0
2010-08-10 12:05:00,106.26,106.31,106.22,106.25,35400.0,76.9754,77.0116,76.9464,76.9681,35400.0
2010-08-10 12:10:00,106.25,106.28,106.24,106.27,15900.0,76.9681,76.9899,76.9609,76.9826,15900.0
2010-08-10 12:15:00,106.28,106.3,106.27,106.28,20200.0,76.9899,77.0044,76.9826,76.9899,20200.0
2010-08-10 12:20:00,106.29,106.32,106.28,106.3,14900.0,76.9971,77.0188,76.9899,77.0044,14900.0
2010-08-10 12:25:00,106.31,106.33,106.3,106.31,10900.0,77.0116,77.0261,77.0044,77.0116,10900.0
2010-08-10 12:30:00,106.31,106.31,106.26,106.29,15400.0,77.0116,77.0116,76.9754,76.9971,15400.0
2010-08-10 12:35:00,106.29,106.29,106.24,106.26,16900.0,76.9971,76.9971,76.9609,76.9754,16900.0
2010-08-10 12:40:00,106.26,106.28,106.22,106.27,100200.0,76.9754,76.9899,76.9464,76.9826,100200.0
2010-08-10 12:45:00,106.27,106.29,106.24,106.26,73900.0,76.9826,76.9971,76.9609,76.9754,73900.0
2010-08-10 12:50:00,106.26,106.26,106.19,106.21,65400.0,76.9754,76.9754,76.9247,76.9392,65400.0
2010-08-10 12:55:00,106.21,106.23,106.18,106.21,23000.0,76.9392,76.9537,76.9174,76.9392,23000.0
2010-08-10 13:00:00,106.21,106.23,106.2,106.22,11800.0,76.9392,76.9537,76.9319,76.9464,11800.0
2010-08-10 13:05:00,106.22,106.22,106.16,106.16,28500.0,76.9464,76.9464,76.9029,76.9029,28500.0
2010-08-10 13:10:00,106.15,106.18,106.14,106.16,10500.0,76.8957,76.9174,76.8885,76.9029,10500.0
2010-08-10 13:15:00,106.15,106.16,106.1,106.11,47800.0,76.8957,76.9029,76.8595,76.8667,47800.0
2010-08-10 13:20:00,106.11,106.11,105.97,106.04,36900.0,76.8667,76.8667,76.7653,76.816,36900.0
2010-08-10 13:25:00,106.04,106.06,105.98,106.0,31200.0,76.816,76.8305,76.7726,76.787,31200.0
2010-08-10 13:30:00,105.98,106.03,105.94,106.03,59200.0,76.7726,76.8088,76.7436,76.8088,59200.0
2010-08-10 13:35:00,106.03,106.08,106.02,106.06,61500.0,76.8088,76.845,76.8015,76.8305,61500.0
2010-08-10 13:40:00,106.06,106.15,106.06,106.13,28600.0,76.8305,76.8957,76.8305,76.8812,28600.0
2010-08-10 13:45:00,106.14,106.16,106.07,106.09,54500.0,76.8885,76.9029,76.8377,76.8522,54500.0
2010-08-10 13:50:00,106.09,106.11,106.05,106.07,16800.0,76.8522,76.8667,76.8233,76.8377,16800.0
2010-08-10 13:55:00,106.08,106.1,106.03,106.09,28700.0,76.845,76.8595,76.8088,76.8522,28700.0
2010-08-10 14:00:00,106.09,106.2,106.09,106.2,36200.0,76.8522,76.9319,76.8522,76.9319,36200.0
2010-08-10 14:05:00,106.21,106.25,106.13,106.18,91300.0,76.9392,76.9681,76.8812,76.9174,91300.0
2010-08-10 14:10:00,106.17,106.3,106.06,106.24,80200.0,76.9102,77.0044,76.8305,76.9609,80200.0
2010-08-10 14:15:00,106.3,107.0,106.27,106.6,912200.0,77.0044,77.5114,76.9826,77.2217,912200.0
2010-08-10 14:20:00,106.61,106.84,106.53,106.59,339800.0,77.2289,77.3955,77.171,77.2144,339800.0
2010-08-10 14:25:00,106.57,106.72,106.43,106.71,370000.0,77.1999,77.3086,77.0985,77.3014,370000.0
2010-08-10 14:30:00,106.71,107.06,106.71,106.92,584800.0,77.3014,77.5549,77.3014,77.4535,584800.0
2010-08-10 14:35:00,106.94,107.04,106.8,106.93,258600.0,77.468,77.5404,77.3666,77.4607,258600.0
2010-08-10 14:40:00,106.95,107.18,106.94,107.05,273800.0,77.4752,77.6418,77.468,77.5477,273800.0
2010-08-10 14:45:00,107.04,107.1,106.93,107.0,295500.0,77.5404,77.5839,77.4607,77.5114,295500.0
2010-08-10 14:50:00,107.0,107.01,106.76,106.83,136600.0,77.5114,77.5187,77.3376,77.3883,136600.0
2010-08-10 14:55:00,106.83,106.9,106.78,106.8,98300.0,77.3883,77.439,77.3521,77.3666,98300.0
2010-08-10 15:00:00,106.8,106.99,106.78,106.97,111400.0,77.3666,77.5042,77.3521,77.4897,111400.0
2010-08-10 15:05:00,106.97,107.04,106.88,107.04,103800.0,77.4897,77.5404,77.4245,77.5404,103800.0
2010-08-10 15:10:00,107.04,107.04,106.59,106.67,278200.0,77.5404,77.5404,77.2144,77.2724,278200.0
2010-08-10 15:15:00,106.67,106.75,106.48,106.55,157300.0,77.2724,77.3303,77.1348,77.1855,157300.0
2010-08-10 15:20:00,106.54,106.6,106.46,106.58,141500.0,77.1782,77.2217,77.1203,77.2072,141500.0
2010-08-10 15:25:00,106.57,106.74,106.46,106.73,67600.0,77.1999,77.3231,77.1203,77.3159,67600.0
2010-08-10 15:30:00,106.72,106.81,106.62,106.77,65300.0,77.3086,77.3738,77.2362,77.3448,65300.0
2010-08-10 15:35:00,106.77,106.9,106.67,106.8,78100.0,77.3448,77.439,77.2724,77.3666,78100.0
2010-08-10 15:40:00,106.8,106.91,106.77,106.84,105300.0,77.3666,77.4462,77.3448,77.3955,105300.0
2010-08-10 15:45:00,106.86,106.93,106.8,106.81,143800.0,77.41,77.4607,77.3666,77.3738,143800.0
2010-08-10 15:50:00,106.83,106.83,106.55,106.68,199600.0,77.3883,77.3883,77.1855,77.2796,199600.0
2010-08-10 15:55:00,106.68,106.69,106.54,106.65,234300.0,77.2796,77.2869,77.1782,77.2579,234300.0
2010-08-11 09:30:00,105.19,105.21,104.65,104.67,531600.0,76.2003,76.2148,75.8091,75.8236,531600.0
2010-08-11 09:35:00,104.67,104.8,104.55,104.8,354100.0,75.8236,75.9178,75.7366,75.9178,354100.0
2010-08-11 09:40:00,104.78,104.83,104.62,104.69,193100.0,75.9033,75.9395,75.7874,75.8381,193100.0
2010-08-11 09:45:00,104.67,104.78,104.51,104.77,171300.0,75.8236,75.9033,75.7077,75.896,171300.0
2010-08-11 09:50:00,104.76,104.76,104.65,104.69,118800.0,75.8888,75.8888,75.8091,75.8381,118800.0
2010-08-11 09:55:00,104.68,104.77,104.55,104.75,185500.0,75.8308,75.896,75.7366,75.8815,185500.0
2010-08-11 10:00:00,104.75,104.91,104.71,104.88,318400.0,75.8815,75.9974,75.8526,75.9757,318400.0
2010-08-11 10:05:00,104.87,104.96,104.83,104.9,112900.0,75.9685,76.0337,75.9395,75.9902,112900.0
2010-08-11 10:10:00,104.89,104.91,104.82,104.85,131900.0,75.9829,75.9974,75.9322,75.954,131900.0
2010-08-11 10:15:00,104.85,104.86,104.64,104.68,108600.0,75.954,75.9612,75.8018,75.8308,108600.0
2010-08-11 10:20:00,104.67,104.81,104.66,104.78,67000.0,75.8236,75.925,75.8163,75.9033,67000.0
2010-08-11 10:25:00,104.79,104.83,104.73,104.81,50300.0,75.9105,75.9395,75.867,75.925,50300.0
2010-08-11 10:30:00,104.81,104.81,104.66,104.72,75000.0,75.925,75.925,75.8163,75.8598,75000.0
2010-08-11 10:35:00,104.73,104.8,104.67,104.8,134500.0,75.867,75.9178,75.8236,75.9178,134500.0
2010-08-11 10:40:00,104.79,104.81,104.63,104.67,94800.0,75.9105,75.925,75.7946,75.8236,94800.0
2010-08-11 10:45:00,104.66,104.67,104.48,104.55,105100.0,75.8163,75.8236,75.6859,75.7366,105100.0
2010-08-11 10:50:00,104.56,104.64,104.5,104.58,118400.0,75.7439,75.8018,75.7004,75.7584,118400.0
2010-08-11 10:55:00,104.59,104.61,104.48,104.5,79100.0,75.7656,75.7801,75.6859,75.7004,79100.0
2010-08-11 11:00:00,104.49,104.53,104.42,104.53,226600.0,75.6932,75.7222,75.6425,75.7222,226600.0
2010-08-11 11:05:00,104.53,104.55,104.47,104.47,74700.0,75.7222,75.7366,75.6787,75.6787,74700.0
2010-08-11 11:10:00,104.48,104.49,104.3,104.41,147800.0,75.6859,75.6932,75.5555,75.6352,147800.0
2010-08-11 11:15:00,104.42,104.46,104.3,104.33,114400.0,75.6425,75.6715,75.5555,75.5773,114400.0
2010-08-11 11:20:00,104.34,104.37,104.24,104.35,182800.0,75.5845,75.6063,75.5121,75.5918,182800.0
2010-08-11 11:25:00,104.34,104.48,104.31,104.43,169100.0,75.5845,75.6859,75.5628,75.6497,169100.0
2010-08-11 11:30:00,104.43,104.48,104.41,104.45,102800.0,75.6497,75.6859,75.6352,75.6642,102800.0
2010-08-11 11:35:00,104.45,104.5,104.4,104.48,117500.0,75.6642,75.7004,75.628,75.6859,117500.0
2010-08-11 11:40:00,104.48,104.53,104.44,104.46,47500.0,75.6859,75.7222,75.657,75.6715,47500.0
2010-08-11 11:45:00,104.46,104.5,104.4,104.47,87400.0,75.6715,75.7004,75.628,75.6787,87400.0
2010-08-11 11:50:00,104.47,104.49,104.42,104.45,94400.0,75.6787,75.6932,75.6425,75.6642,94400.0
2010-08-11 11:55:00,104.44,104.49,104.44,104.47,118300.0,75.657,75.6932,75.657,75.6787,118300.0
2010-08-11 12:00:00,104.47,104.48,104.38,104.38,151700.0,75.6787,75.6859,75.6135,75.6135,151700.0
2010-08-11 12:05:00,104.37,104.48,104.36,104.47,32000.0,75.6063,75.6859,75.599,75.6787,32000.0
2010-08-11 12:10:00,104.47,104.49,104.43,104.49,27400.0,75.6787,75.6932,75.6497,75.6932,27400.0
2010-08-11 12:15:00,104.49,104.5,104.38,104.38,34800.0,75.6932,75.7004,75.6135,75.6135,34800.0
2010-08-11 12:20:00,104.38,104.47,104.37,104.47,18700.0,75.6135,75.6787,75.6063,75.6787,18700.0
2010-08-11 12:25:00,104.46,104.48,104.43,104.43,13100.0,75.6715,75.6859,75.6497,75.6497,13100.0
2010-08-11 12:30:00,104.45,104.47,104.43,104.45,32100.0,75.6642,75.6787,75.6497,75.6642,32100.0
2010-08-11 12:35:00,104.44,104.45,104.35,104.38,93400.0,75.657,75.6642,75.5918,75.6135,93400.0
2010-08-11 12:40:00,104.37,104.39,104.25,104.28,117800.0,75.6063,75.6207,75.5193,75.5411,117800.0
2010-08-11 12:45:00,104.27,104.31,104.24,104.26,58600.0,75.5338,75.5628,75.5121,75.5266,58600.0
2010-08-11 12:50:00,104.25,104.31,104.2,104.23,103400.0,75.5193,75.5628,75.4831,75.5048,103400.0
2010-08-11 12:55:00,104.22,104.25,104.2,104.21,42200.0,75.4976,75.5193,75.4831,75.4904,42200.0
2010-08-11 13:00:00,104.21,104.31,104.21,104.3,48800.0,75.4904,75.5628,75.4904,75.5555,48800.0
2010-08-11 13:05:00,104.32,104.4,104.3,104.39,94400.0,75.57,75.628,75.5555,75.6207,94400.0
2010-08-11 13:10:00,104.39,104.4,104.36,104.39,29400.0,75.6207,75.628,75.599,75.6207,29400.0
2010-08-11 13:15:00,104.39,104.46,104.38,104.46,43600.0,75.6207,75.6715,75.6135,75.6715,43600.0
2010-08-11 13:20:00,104.47,104.47,104.36,104.37,79800.0,75.6787,75.6787,75.599,75.6063,79800.0
2010-08-11 13:25:00,104.39,104.43,104.37,104.42,27400.0,75.6207,75.6497,75.6063,75.6425,27400.0
2010-08-11 13:30:00,104.44,104.46,104.41,104.44,55700.0,75.657,75.6715,75.6352,75.657,55700.0
2010-08-11 13:35:00,104.41,104.43,104.3,104.33,58600.0,75.6352,75.6497,75.5555,75.5773,58600.0
2010-08-11 13:40:00,104.32,104.41,104.32,104.35,32700.0,75.57,75.6352,75.57,75.5918,32700.0
2010-08-11 13:45:00,104.35,104.36,104.27,104.32,21100.0,75.5918,75.599,75.5338,75.57,21100.0
2010-08-11 13:50:00,104.33,104.35,104.24,104.24,46000.0,75.5773,75.5918,75.5121,75.5121,46000.0
2010-08-11 13:55:00,104.24,104.32,104.24,104.26,16900.0,75.5121,75.57,75.5121,75.5266,16900.0
2010-08-11 14:00:00,104.27,104.38,104.26,104.36,55800.0,75.5338,75.6135,75.5266,75.599,55800.0
2010-08-11 14:05:00,104.36,104.39,104.31,104.37,41400.0,75.599,75.6207,75.5628,75.6063,41400.0
2010-08-11 14:10:00,104.37,104.44,104.35,104.41,46800.0,75.6063,75.657,75.5918,75.6352,46800.0
2010-08-11 14:15:00,104.41,104.43,104.35,104.41,37900.0,75.6352,75.6497,75.5918,75.6352,37900.0
2010-08-11 14:20:00,104.41,104.49,104.4,104.44,67500.0,75.6352,75.6932,75.628,75.657,67500.0
2010-08-11 14:25:00,104.43,104.51,104.42,104.45,57500.0,75.6497,75.7077,75.6425,75.6642,57500.0
2010-08-11 14:30:00,104.45,104.47,104.37,104.41,28800.0,75.6642,75.6787,75.6063,75.6352,28800.0
2010-08-11 14:35:00,104.41,104.41,104.26,104.28,63200.0,75.6352,75.6352,75.5266,75.5411,63200.0
2010-08-11 14:40:00,104.28,104.3,104.15,104.16,95400.0,75.5411,75.5555,75.4469,75.4541,95400.0
2010-08-11 14:45:00,104.16,104.2,104.09,104.19,79400.0,75.4541,75.4831,75.4034,75.4759,79400.0
2010-08-11 14:50:00,104.17,104.19,103.93,103.95,230200.0,75.4614,75.4759,75.2875,75.302,230200.0
2010-08-11 14:55:00,103.95,104.04,103.93,104.03,95300.0,75.302,75.3672,75.2875,75.36,95300.0
2010-08-11 15:00:00,104.02,104.12,104.0,104.11,143600.0,75.3527,75.4252,75.3382,75.4179,143600.0
2010-08-11 15:05:00,104.12,104.18,104.07,104.17,88100.0,75.4252,75.4686,75.3889,75.4614,88100.0
2010-08-11 15:10:00,104.16,104.22,104.11,104.15,224100.0,75.4541,75.4976,75.4179,75.4469,224100.0
2010-08-11 15:15:00,104.15,104.16,103.98,104.04,86100.0,75.4469,75.4541,75.3237,75.3672,86100.0
2010-08-11 15:20:00,104.03,104.13,103.99,104.02,65800.0,75.36,75.4324,75.331,75.3527,65800.0
2010-08-11 15:25:00,104.03,104.14,104.03,104.1,84600.0,75.36,75.4396,75.36,75.4107,84600.0
2010-08-11 15:30:00,104.1,104.35,104.07,104.31,141900.0,75.4107,75.5918,75.3889,75.5628,141900.0
2010-08-11 15:35:00,104.3,104.31,104.15,104.25,116400.0,75.5555,75.5628,75.4469,75.5193,116400.0
2010-08-11 15:40:00,104.26,104.29,104.0,104.03,299600.0,75.5266,75.5483,75.3382,75.36,299600.0
2010-08-11 15:45:00,104.02,104.16,104.02,104.07,220600.0,75.3527,75.4541,75.3527,75.3889,220600.0
2010-08-11 15:50:00,104.06,104.07,103.91,104.01,264100.0,75.3817,75.3889,75.273,75.3455,264100.0
2010-08-11 15:55:00,103.99,104.19,103.99,104.09,475500.0,75.331,75.4759,75.331,75.4034,475500.0
2010-08-12 09:30:00,102.85,103.27,102.78,103.26,452600.0,74.5052,74.8094,74.4545,74.8022,452600.0
2010-08-12 09:35:00,103.27,103.31,103.18,103.27,306100.0,74.8094,74.8384,74.7442,74.8094,306100.0
2010-08-12 09:40:00,103.27,103.41,103.23,103.41,226800.0,74.8094,74.9108,74.7804,74.9108,226800.0
2010-08-12 09:45:00,103.4,103.51,103.35,103.44,261400.0,74.9036,74.9833,74.8674,74.9326,261400.0
2010-08-12 09:50:00,103.45,103.48,103.28,103.35,124400.0,74.9398,74.9615,74.8167,74.8674,124400.0
2010-08-12 09:55:00,103.34,103.46,103.32,103.35,99400.0,74.8601,74.947,74.8456,74.8674,99400.0
2010-08-12 10:00:00,103.35,103.49,103.33,103.42,112900.0,74.8674,74.9688,74.8529,74.9181,112900.0
2010-08-12 10:05:00,103.41,103.66,103.38,103.6,201000.0,74.9108,75.0919,74.8891,75.0485,201000.0
2010-08-12 10:10:00,103.61,103.66,103.48,103.48,168600.0,75.0557,75.0919,74.9615,74.9615,168600.0
2010-08-12 10:15:00,103.48,103.53,103.34,103.38,112000.0,74.9615,74.9978,74.8601,74.8891,112000.0
2010-08-12 10:20:00,103.39,103.45,103.36,103.45,40200.0,74.8963,74.9398,74.8746,74.9398,40200.0
2010-08-12 10:25:00,103.45,103.48,103.25,103.3,60700.0,74.9398,74.9615,74.7949,74.8311,60700.0
2010-08-12 10:30:00,103.29,103.42,103.25,103.33,64700.0,74.8239,74.9181,74.7949,74.8529,64700.0
2010-08-12 10:35:00,103.35,103.5,103.33,103.49,100600.0,74.8674,74.976,74.8529,74.9688,100600.0
2010-08-12 10:40:00,103.48,103.74,103.46,103.74,97000.0,74.9615,75.1499,74.947,75.1499,97000.0
2010-08-12 10:45:00,103.73,103.8,103.68,103.7,85400.0,75.1426,75.1933,75.1064,75.1209,85400.0
2010-08-12 10:50:00,103.7,103.87,103.66,103.83,92700.0,75.1209,75.2441,75.0919,75.2151,92700.0
2010-08-12 10:55:00,103.84,103.85,103.68,103.7,45300.0,75.2223,75.2296,75.1064,75.1209,45300.0
2010-08-12 11:00:00,103.71,103.76,103.58,103.58,104500.0,75.1281,75.1644,75.034,75.034,104500.0
2010-08-12 11:05:00,103.58,103.61,103.5,103.52,63700.0,75.034,75.0557,74.976,74.9905,63700.0
2010-08-12 11:10:00,103.52,103.56,103.45,103.56,119900.0,74.9905,75.0195,74.9398,75.0195,119900.0
2010-08-12 11:15:00,103.57,103.64,103.56,103.63,54800.0,75.0267,75.0774,75.0195,75.0702,54800.0
2010-08-12 11:20:00,103.62,103.75,103.61,103.68,79400.0,75.063,75.1571,75.0557,75.1064,79400.0
2010-08-12 11:25:00,103.67,103.81,103.66,103.77,92000.0,75.0992,75.2006,75.0919,75.1716,92000.0
2010-08-12 11:30:00,103.77,103.83,103.71,103.73,103300.0,75.1716,75.2151,75.1281,75.1426,103300.0
2010-08-12 11:35:00,103.74,103.74,103.63,103.66,31300.0,75.1499,75.1499,75.0702,75.0919,31300.0
2010-08-12 11:40:00,103.65,103.65,103.55,103.58,53800.0,75.0847,75.0847,75.0122,75.034,53800.0
2010-08-12 11:45:00,103.59,103.66,103.58,103.62,27100.0,75.0412,75.0919,75.034,75.063,27100.0
2010-08-12 11:50:00,103.61,103.68,103.57,103.68,69500.0,75.0557,75.1064,75.0267,75.1064,69500.0
2010-08-12 11:55:00,103.7,103.71,103.6,103.61,43000.0,75.1209,75.1281,75.0485,75.0557,43000.0
2010-08-12 12:00:00,103.61,103.62,103.46,103.47,57200.0,75.0557,75.063,74.947,74.9543,57200.0
2010-08-12 12:05:00,103.46,103.51,103.46,103.51,17900.0,74.947,74.9833,74.947,74.9833,17900.0
2010-08-12 12:10:00,103.5,103.53,103.45,103.5,23600.0,74.976,74.9978,74.9398,74.976,23600.0
2010-08-12 12:15:00,103.5,103.64,103.49,103.6,60000.0,74.976,75.0774,74.9688,75.0485,60000.0
2010-08-12 12:20:00,103.62,103.63,103.57,103.61,25400.0,75.063,75.0702,75.0267,75.0557,25400.0
2010-08-12 12:25:00,103.62,103.62,103.53,103.55,16400.0,75.063,75.063,74.9978,75.0122,16400.0
2010-08-12 12:30:00,103.54,103.63,103.53,103.62,19700.0,75.005,75.0702,74.9978,75.063,19700.0
2010-08-12 12:35:00,103.61,103.64,103.57,103.64,30100.0,75.0557,75.0774,75.0267,75.0774,30100.0
2010-08-12 12:40:00,103.64,103.64,103.59,103.64,13900.0,75.0774,75.0774,75.0412,75.0774,13900.0
2010-08-12 12:45:00,103.64,103.66,103.61,103.64,15200.0,75.0774,75.0919,75.0557,75.0774,15200.0
2010-08-12 12:50:00,103.63,103.67,103.59,103.67,17800.0,75.0702,75.0992,75.0412,75.0992,17800.0
2010-08-12 12:55:00,103.67,103.73,103.64,103.71,39700.0,75.0992,75.1426,75.0774,75.1281,39700.0
2010-08-12 13:00:00,103.71,103.76,103.71,103.71,27500.0,75.1281,75.1644,75.1281,75.1281,27500.0
2010-08-12 13:05:00,103.7,103.72,103.57,103.57,29800.0,75.1209,75.1354,75.0267,75.0267,29800.0
2010-08-12 13:10:00,103.57,103.64,103.56,103.63,17300.0,75.0267,75.0774,75.0195,75.0702,17300.0
2010-08-12 13:15:00,103.62,103.64,103.59,103.63,26000.0,75.063,75.0774,75.0412,75.0702,26000.0
2010-08-12 13:20:00,103.65,103.66,103.52,103.55,43200.0,75.0847,75.0919,74.9905,75.0122,43200.0
2010-08-12 13:25:00,103.55,103.56,103.46,103.51,84900.0,75.0122,75.0195,74.947,74.9833,84900.0
2010-08-12 13:30:00,103.51,103.53,103.43,103.48,93000.0,74.9833,74.9978,74.9253,74.9615,93000.0
2010-08-12 13:35:00,103.47,103.5,103.47,103.5,20300.0,74.9543,74.976,74.9543,74.976,20300.0
2010-08-12 13:40:00,103.5,103.5,103.39,103.39,40600.0,74.976,74.976,74.8963,74.8963,40600.0
2010-08-12 13:45:00,103.4,103.42,103.3,103.32,92100.0,74.9036,74.9181,74.8311,74.8456,92100.0
2010-08-12 13:50:00,103.33,103.33,103.21,103.23,3825200.0,74.8529,74.8529,74.7659,74.7804,3825200.0
2010-08-12 13:55:00,103.23,103.28,103.22,103.26,83200.0,74.7804,74.8167,74.7732,74.8022,83200.0
2010-08-12 14:00:00,103.27,103.27,103.22,103.23,44400.0,74.8094,74.8094,74.7732,74.7804,44400.0
2010-08-12 14:05:00,103.23,103.36,103.23,103.36,63900.0,74.7804,74.8746,74.7804,74.8746,63900.0
2010-08-12 14:10:00,103.36,103.39,103.35,103.36,21200.0,74.8746,74.8963,74.8674,74.8746,21200.0
2010-08-12 14:15:00,103.36,103.43,103.36,103.39,46400.0,74.8746,74.9253,74.8746,74.8963,46400.0
2010-08-12 14:20:00,103.39,103.39,103.27,103.28,57000.0,74.8963,74.8963,74.8094,74.8167,57000.0
2010-08-12 14:25:00,103.3,103.41,103.3,103.39,75700.0,74.8311,74.9108,74.8311,74.8963,75700.0
2010-08-12 14:30:00,103.4,103.4,103.31,103.32,27000.0,74.9036,74.9036,74.8384,74.8456,27000.0
2010-08-12 14:35:00,103.32,103.33,103.16,103.25,88800.0,74.8456,74.8529,74.7297,74.7949,88800.0
2010-08-12 14:40:00,103.24,103.31,103.19,103.3,69800.0,74.7877,74.8384,74.7515,74.8311,69800.0
2010-08-12 14:45:00,103.3,103.31,103.2,103.27,91500.0,74.8311,74.8384,74.7587,74.8094,91500.0
2010-08-12 14:50:00,103.27,103.5,103.25,103.48,101400.0,74.8094,74.976,74.7949,74.9615,101400.0
2010-08-12 14:55:00,103.48,103.48,103.41,103.42,32900.0,74.9615,74.9615,74.9108,74.9181,32900.0
2010-08-12 15:00:00,103.42,103.69,103.42,103.66,121900.0,74.9181,75.1137,74.9181,75.0919,121900.0
2010-08-12 15:05:00,103.65,103.69,103.57,103.69,58000.0,75.0847,75.1137,75.0267,75.1137,58000.0
2010-08-12 15:10:00,103.69,103.79,103.67,103.67,333300.0,75.1137,75.1861,75.0992,75.0992,333300.0
2010-08-12 15:15:00,103.67,103.73,103.49,103.5,2339200.0,75.0992,75.1426,74.9688,74.976,2339200.0
2010-08-12 15:20:00,103.5,103.59,103.48,103.56,130500.0,74.976,75.0412,74.9615,75.0195,130500.0
2010-08-12 15:25:00,103.56,103.56,103.46,103.54,510400.0,75.0195,75.0195,74.947,75.005,510400.0
2010-08-12 15:30:00,103.54,103.72,103.53,103.71,210600.0,75.005,75.1354,74.9978,75.1281,210600.0
2010-08-12 15:35:00,103.7,103.7,103.57,103.6,78000.0,75.1209,75.1209,75.0267,75.0485,78000.0
2010-08-12 15:40:00,103.59,103.59,103.25,103.41,237900.0,75.0412,75.0412,74.7949,74.9108,237900.0
2010-08-12 15:45:00,103.41,103.56,103.38,103.52,162400.0,74.9108,75.0195,74.8891,74.9905,162400.0
2010-08-12 15:50:00,103.52,103.56,103.43,103.51,115500.0,74.9905,75.0195,74.9253,74.9833,115500.0
2010-08-12 15:55:00,103.51,103.57,103.43,103.45,406400.0,74.9833,75.0267,74.9253,74.9398,406400.0
2010-08-13 09:30:00,103.21,103.5,103.16,103.5,162800.0,74.7659,74.976,74.7297,74.976,162800.0
2010-08-13 09:35:00,103.5,103.53,103.42,103.42,222700.0,74.976,74.9978,74.9181,74.9181,222700.0
2010-08-13 09:40:00,103.43,103.54,103.2,103.25,234100.0,74.9253,75.005,74.7587,74.7949,234100.0
2010-08-13 09:45:00,103.25,103.33,103.19,103.33,160200.0,74.7949,74.8529,74.7515,74.8529,160200.0
2010-08-13 09:50:00,103.33,103.34,103.22,103.3,145900.0,74.8529,74.8601,74.7732,74.8311,145900.0
2010-08-13 09:55:00,103.29,103.64,103.28,103.63,506100.0,74.8239,75.0774,74.8167,75.0702,506100.0
2010-08-13 10:00:00,103.62,103.66,103.5,103.66,166100.0,75.063,75.0919,74.976,75.0919,166100.0
2010-08-13 10:05:00,103.65,103.74,103.59,103.69,303800.0,75.0847,75.1499,75.0412,75.1137,303800.0
2010-08-13 10:10:00,103.67,103.7,103.56,103.58,134100.0,75.0992,75.1209,75.0195,75.034,134100.0
2010-08-13 10:15:00,103.59,103.68,103.55,103.56,74400.0,75.0412,75.1064,75.0122,75.0195,74400.0
2010-08-13 10:20:00,103.55,103.56,103.41,103.42,186100.0,75.0122,75.0195,74.9108,74.9181,186100.0
2010-08-13 10:25:00,103.42,103.44,103.34,103.43,53900.0,74.9181,74.9326,74.8601,74.9253,53900.0
2010-08-13 10:30:00,103.46,103.48,103.29,103.38,102100.0,74.947,74.9615,74.8239,74.8891,102100.0
2010-08-13 10:35:00,103.38,103.53,103.37,103.52,99300.0,74.8891,74.9978,74.8819,74.9905,99300.0
2010-08-13 10:40:00,103.53,103.53,103.41,103.49,57900.0,74.9978,74.9978,74.9108,74.9688,57900.0
2010-08-13 10:45:00,103.47,103.49,103.31,103.31,128300.0,74.9543,74.9688,74.8384,74.8384,128300.0
2010-08-13 10:50:00,103.32,103.38,103.19,103.23,85100.0,74.8456,74.8891,74.7515,74.7804,85100.0
2010-08-13 10:55:00,103.24,103.36,103.19,103.34,106500.0,74.7877,74.8746,74.7515,74.8601,106500.0
2010-08-13 11:00:00,103.33,103.36,103.24,103.33,59500.0,74.8529,74.8746,74.7877,74.8529,59500.0
2010-08-13 11:05:00,103.33,103.44,103.33,103.39,43400.0,74.8529,74.9326,74.8529,74.8963,43400.0
2010-08-13 11:10:00,103.38,103.38,103.25,103.3,40700.0,74.8891,74.8891,74.7949,74.8311,40700.0
2010-08-13 11:15:00,103.31,103.41,103.3,103.33,63300.0,74.8384,74.9108,74.8311,74.8529,63300.0
2010-08-13 11:20:00,103.33,103.34,103.2,103.29,134000.0,74.8529,74.8601,74.7587,74.8239,134000.0
2010-08-13 11:25:00,103.29,103.32,103.24,103.28,45900.0,74.8239,74.8456,74.7877,74.8167,45900.0
2010-08-13 11:30:00,103.29,103.31,103.17,103.23,63800.0,74.8239,74.8384,74.737,74.7804,63800.0
2010-08-13 11:35:00,103.23,103.23,103.1,103.15,89000.0,74.7804,74.7804,74.6863,74.7225,89000.0
2010-08-13 11:40:00,103.14,103.28,103.14,103.28,119300.0,74.7152,74.8167,74.7152,74.8167,119300.0
2010-08-13 11:45:00,103.27,103.27,103.19,103.25,39400.0,74.8094,74.8094,74.7515,74.7949,39400.0
2010-08-13 11:50:00,103.25,103.25,103.18,103.22,21000.0,74.7949,74.7949,74.7442,74.7732,21000.0
2010-08-13 11:55:00,103.22,103.32,103.22,103.29,75000.0,74.7732,74.8456,74.7732,74.8239,75000.0
2010-08-13 12:00:00,103.29,103.33,103.28,103.32,12900.0,74.8239,74.8529,74.8167,74.8456,12900.0
2010-08-13 12:05:00,103.34,103.41,103.33,103.41,32800.0,74.8601,74.9108,74.8529,74.9108,32800.0
2010-08-13 12:10:00,103.41,103.45,103.37,103.37,33300.0,74.9108,74.9398,74.8819,74.8819,33300.0
2010-08-13 12:15:00,103.37,103.44,103.36,103.43,14900.0,74.8819,74.9326,74.8746,74.9253,14900.0
2010-08-13 12:20:00,103.42,103.53,103.4,103.49,116300.0,74.9181,74.9978,74.9036,74.9688,116300.0
2010-08-13 12:25:00,103.48,103.55,103.46,103.55,21000.0,74.9615,75.0122,74.947,75.0122,21000.0
2010-08-13 12:30:00,103.55,103.55,103.45,103.48,26900.0,75.0122,75.0122,74.9398,74.9615,26900.0
2010-08-13 12:35:00,103.48,103.52,103.46,103.49,22200.0,74.9615,74.9905,74.947,74.9688,22200.0
2010-08-13 12:40:00,103.48,103.54,103.47,103.53,28900.0,74.9615,75.005,74.9543,74.9978,28900.0
2010-08-13 12:45:00,103.53,103.6,103.5,103.6,23800.0,74.9978,75.0485,74.976,75.0485,23800.0
2010-08-13 12:50:00,103.6,103.63,103.56,103.63,13100.0,75.0485,75.0702,75.0195,75.0702,13100.0
2010-08-13 12:55:00,103.62,103.66,103.58,103.64,53900.0,75.063,75.0919,75.034,75.0774,53900.0
2010-08-13 13:00:00,103.63,103.69,103.63,103.67,41500.0,75.0702,75.1137,75.0702,75.0992,41500.0
2010-08-13 13:05:00,103.67,103.68,103.6,103.61,40700.0,75.0992,75.1064,75.0485,75.0557,40700.0
2010-08-13 13:10:00,103.61,103.65,103.59,103.65,23500.0,75.0557,75.0847,75.0412,75.0847,23500.0
2010-08-13 13:15:00,103.66,103.7,103.61,103.68,51400.0,75.0919,75.1209,75.0557,75.1064,51400.0
2010-08-13 13:20:00,103.67,103.67,103.59,103.61,37300.0,75.0992,75.0992,75.0412,75.0557,37300.0
2010-08-13 13:25:00,103.6,103.67,103.6,103.65,48800.0,75.0485,75.0992,75.0485,75.0847,48800.0
2010-08-13 13:30:00,103.66,103.68,103.65,103.68,8400.0,75.0919,75.1064,75.0847,75.1064,8400.0
2010-08-13 13:35:00,103.67,103.74,103.62,103.74,49300.0,75.0992,75.1499,75.063,75.1499,49300.0
2010-08-13 13:40:00,103.74,103.8,103.73,103.75,40400.0,75.1499,75.1933,75.1426,75.1571,40400.0
2010-08-13 13:45:00,103.76,103.78,103.71,103.71,14700.0,75.1644,75.1789,75.1281,75.1281,14700.0
2010-08-13 13:50:00,103.71,103.76,103.71,103.71,18000.0,75.1281,75.1644,75.1281,75.1281,18000.0
2010-08-13 13:55:00,103.72,103.72,103.64,103.64,24100.0,75.1354,75.1354,75.0774,75.0774,24100.0
2010-08-13 14:00:00,103.63,103.66,103.57,103.64,38100.0,75.0702,75.0919,75.0267,75.0774,38100.0
2010-08-13 14:05:00,103.62,103.66,103.61,103.65,16100.0,75.063,75.0919,75.0557,75.0847,16100.0
2010-08-13 14:10:00,103.66,103.68,103.6,103.6,16600.0,75.0919,75.1064,75.0485,75.0485,16600.0
2010-08-13 14:15:00,103.61,103.63,103.59,103.61,19600.0,75.0557,75.0702,75.0412,75.0557,19600.0
2010-08-13 14:20:00,103.6,103.6,103.49,103.55,60000.0,75.0485,75.0485,74.9688,75.0122,60000.0
2010-08-13 14:25:00,103.55,103.59,103.51,103.59,118900.0,75.0122,75.0412,74.9833,75.0412,118900.0
2010-08-13 14:30:00,103.58,103.63,103.56,103.56,76400.0,75.034,75.0702,75.0195,75.0195,76400.0
2010-08-13 14:35:00,103.56,103.56,103.47,103.48,81500.0,75.0195,75.0195,74.9543,74.9615,81500.0
2010-08-13 14:40:00,103.49,103.57,103.49,103.57,27300.0,74.9688,75.0267,74.9688,75.0267,27300.0
2010-08-13 14:45:00,103.56,103.56,103.46,103.47,66700.0,75.0195,75.0195,74.947,74.9543,66700.0
2010-08-13 14:50:00,103.46,103.51,103.42,103.47,47200.0,74.947,74.9833,74.9181,74.9543,47200.0
2010-08-13 14:55:00,103.46,103.46,103.39,103.44,56200.0,74.947,74.947,74.8963,74.9326,56200.0
2010-08-13 15:00:00,103.45,103.51,103.43,103.51,29000.0,74.9398,74.9833,74.9253,74.9833,29000.0
2010-08-13 15:05:00,103.5,103.57,103.45,103.56,33800.0,74.976,75.0267,74.9398,75.0195,33800.0
2010-08-13 15:10:00,103.56,103.59,103.49,103.51,43700.0,75.0195,75.0412,74.9688,74.9833,43700.0
2010-08-13 15:15:00,103.51,103.52,103.49,103.51,22100.0,74.9833,74.9905,74.9688,74.9833,22100.0
2010-08-13 15:20:00,103.51,103.6,103.51,103.56,32800.0,74.9833,75.0485,74.9833,75.0195,32800.0
2010-08-13 15:25:00,103.57,103.57,103.5,103.5,47400.0,75.0267,75.0267,74.976,74.976,47400.0
2010-08-13 15:30:00,103.49,103.55,103.42,103.55,104200.0,74.9688,75.0122,74.9181,75.0122,104200.0
2010-08-13 15:35:00,103.55,103.55,103.44,103.51,41500.0,75.0122,75.0122,74.9326,74.9833,41500.0
2010-08-13 15:40:00,103.5,103.5,103.38,103.38,49400.0,74.976,74.976,74.8891,74.8891,49400.0
2010-08-13 15:45:00,103.37,103.47,103.22,103.3,212200.0,74.8819,74.9543,74.7732,74.8311,212200.0
2010-08-13 15:50:00,103.29,103.37,103.24,103.32,143200.0,74.8239,74.8819,74.7877,74.8456,143200.0
2010-08-13 15:55:00,103.32,103.35,103.24,103.31,190500.0,74.8456,74.8674,74.7877,74.8384,190500.0
2010-08-16 09:30:00,102.81,102.86,102.38,102.64,527900.0,74.4762,74.5124,74.1647,74.353,527900.0
2010-08-16 09:35:00,102.65,102.75,102.6,102.69,163300.0,74.3603,74.4327,74.3241,74.3893,163300.0
2010-08-16 09:40:00,102.7,102.95,102.7,102.88,190900.0,74.3965,74.5776,74.3965,74.5269,190900.0
2010-08-16 09:45:00,102.88,103.05,102.86,102.98,171600.0,74.5269,74.65,74.5124,74.5993,171600.0
2010-08-16 09:50:00,102.99,103.01,102.82,102.91,151800.0,74.6066,74.6211,74.4834,74.5486,151800.0
2010-08-16 09:55:00,102.89,102.93,102.83,102.86,108200.0,74.5341,74.5631,74.4907,74.5124,108200.0
2010-08-16 10:00:00,102.86,103.01,102.73,102.99,214300.0,74.5124,74.6211,74.4182,74.6066,214300.0
2010-08-16 10:05:00,102.98,103.18,102.98,103.12,127400.0,74.5993,74.7442,74.5993,74.7007,127400.0
2010-08-16 10:10:00,103.09,103.3,103.09,103.14,121000.0,74.679,74.8311,74.679,74.7152,121000.0
2010-08-16 10:15:00,103.14,103.37,103.14,103.3,117400.0,74.7152,74.8819,74.7152,74.8311,117400.0
2010-08-16 10:20:00,103.3,103.36,103.22,103.27,76600.0,74.8311,74.8746,74.7732,74.8094,76600.0
2010-08-16 10:25:00,103.27,103.32,103.2,103.26,96700.0,74.8094,74.8456,74.7587,74.8022,96700.0
2010-08-16 10:30:00,103.26,103.37,103.26,103.36,87500.0,74.8022,74.8819,74.8022,74.8746,87500.0
2010-08-16 10:35:00,103.36,103.49,103.33,103.47,113900.0,74.8746,74.9688,74.8529,74.9543,113900.0
2010-08-16 10:40:00,103.47,103.5,103.38,103.42,76600.0,74.9543,74.976,74.8891,74.9181,76600.0
2010-08-16 10:45:00,103.42,103.44,103.37,103.39,35900.0,74.9181,74.9326,74.8819,74.8963,35900.0
2010-08-16 10:50:00,103.38,103.41,103.29,103.31,31000.0,74.8891,74.9108,74.8239,74.8384,31000.0
2010-08-16 10:55:00,103.3,103.39,103.27,103.35,29900.0,74.8311,74.8963,74.8094,74.8674,29900.0
2010-08-16 11:00:00,103.36,103.37,103.16,103.16,60400.0,74.8746,74.8819,74.7297,74.7297,60400.0
2010-08-16 11:05:00,103.16,103.25,103.12,103.12,46900.0,74.7297,74.7949,74.7007,74.7007,46900.0
2010-08-16 11:10:00,103.14,103.22,103.12,103.22,44100.0,74.7152,74.7732,74.7007,74.7732,44100.0
2010-08-16 11:15:00,103.21,103.21,103.12,103.15,36000.0,74.7659,74.7659,74.7007,74.7225,36000.0
2010-08-16 11:20:00,103.17,103.18,103.11,103.13,27200.0,74.737,74.7442,74.6935,74.708,27200.0
2010-08-16 11:25:00,103.14,103.22,103.12,103.13,55800.0,74.7152,74.7732,74.7007,74.708,55800.0
2010-08-16 11:30:00,103.13,103.29,103.12,103.27,80400.0,74.708,74.8239,74.7007,74.8094,80400.0
2010-08-16 11:35:00,103.29,103.41,103.29,103.37,29000.0,74.8239,74.9108,74.8239,74.8819,29000.0
2010-08-16 11:40:00,103.36,103.4,103.31,103.35,16600.0,74.8746,74.9036,74.8384,74.8674,16600.0
2010-08-16 11:45:00,103.36,103.38,103.33,103.35,9600.0,74.8746,74.8891,74.8529,74.8674,9600.0
2010-08-16 11:50:00,103.35,103.4,103.34,103.38,16500.0,74.8674,74.9036,74.8601,74.8891,16500.0
2010-08-16 11:55:00,103.38,103.45,103.38,103.39,49400.0,74.8891,74.9398,74.8891,74.8963,49400.0
2010-08-16 12:00:00,103.39,103.45,103.37,103.45,41100.0,74.8963,74.9398,74.8819,74.9398,41100.0
2010-08-16 12:05:00,103.44,103.48,103.43,103.48,11200.0,74.9326,74.9615,74.9253,74.9615,11200.0
2010-08-16 12:10:00,103.47,103.49,103.44,103.44,10800.0,74.9543,74.9688,74.9326,74.9326,10800.0
2010-08-16 12:15:00,103.45,103.45,103.36,103.42,25200.0,74.9398,74.9398,74.8746,74.9181,25200.0
2010-08-16 12:20:00,103.42,103.46,103.4,103.44,28800.0,74.9181,74.947,74.9036,74.9326,28800.0
2010-08-16 12:25:00,103.43,103.55,103.39,103.54,27500.0,74.9253,75.0122,74.8963,75.005,27500.0
2010-08-16 12:30:00,103.53,103.54,103.47,103.52,18600.0,74.9978,75.005,74.9543,74.9905,18600.0
2010-08-16 12:35:00,103.52,103.59,103.52,103.59,35100.0,74.9905,75.0412,74.9905,75.0412,35100.0
2010-08-16 12:40:00,103.58,103.59,103.5,103.53,28300.0,75.034,75.0412,74.976,74.9978,28300.0
2010-08-16 12:45:00,103.54,103.57,103.5,103.5,35100.0,75.005,75.0267,74.976,74.976,35100.0
2010-08-16 12:50:00,103.5,103.53,103.42,103.45,87400.0,74.976,74.9978,74.9181,74.9398,87400.0
2010-08-16 12:55:00,103.45,103.49,103.41,103.46,33500.0,74.9398,74.9688,74.9108,74.947,33500.0
2010-08-16 13:00:00,103.46,103.5,103.41,103.41,32900.0,74.947,74.976,74.9108,74.9108,32900.0
2010-08-16 13:05:00,103.41,103.48,103.41,103.48,30000.0,74.9108,74.9615,74.9108,74.9615,30000.0
2010-08-16 13:10:00,103.48,103.52,103.46,103.47,33400.0,74.9615,74.9905,74.947,74.9543,33400.0
2010-08-16 13:15:00,103.48,103.53,103.47,103.47,25300.0,74.9615,74.9978,74.9543,74.9543,25300.0
2010-08-16 13:20:00,103.46,103.48,103.4,103.47,36400.0,74.947,74.9615,74.9036,74.9543,36400.0
2010-08-16 13:25:00,103.46,103.5,103.44,103.44,17500.0,74.947,74.976,74.9326,74.9326,17500.0
2010-08-16 13:30:00,103.44,103.5,103.44,103.44,12300.0,74.9326,74.976,74.9326,74.9326,12300.0
2010-08-16 13:35:00,103.44,103.45,103.38,103.44,22900.0,74.9326,74.9398,74.8891,74.9326,22900.0
2010-08-16 13:40:00,103.44,103.48,103.42,103.42,25100.0,74.9326,74.9615,74.9181,74.9181,25100.0
2010-08-16 13:45:00,103.42,103.44,103.38,103.41,19300.0,74.9181,74.9326,74.8891,74.9108,19300.0
2010-08-16 13:50:00,103.4,103.4,103.28,103.28,46100.0,74.9036,74.9036,74.8167,74.8167,46100.0
2010-08-16 13:55:00,103.29,103.33,103.27,103.31,42200.0,74.8239,74.8529,74.8094,74.8384,42200.0
2010-08-16 14:00:00,103.32,103.39,103.32,103.38,54700.0,74.8456,74.8963,74.8456,74.8891,54700.0
2010-08-16 14:05:00,103.37,103.38,103.22,103.22,56300.0,74.8819,74.8891,74.7732,74.7732,56300.0
2010-08-16 14:10:00,103.21,103.21,103.1,103.18,105800.0,74.7659,74.7659,74.6863,74.7442,105800.0
2010-08-16 14:15:00,103.18,103.2,103.15,103.2,47400.0,74.7442,74.7587,74.7225,74.7587,47400.0
2010-08-16 14:20:00,103.2,103.23,103.19,103.21,31400.0,74.7587,74.7804,74.7515,74.7659,31400.0
2010-08-16 14:25:00,103.21,103.25,103.2,103.2,25700.0,74.7659,74.7949,74.7587,74.7587,25700.0
2010-08-16 14:30:00,103.21,103.24,103.14,103.14,57600.0,74.7659,74.7877,74.7152,74.7152,57600.0
2010-08-16 14:35:00,103.14,103.22,103.12,103.21,62300.0,74.7152,74.7732,74.7007,74.7659,62300.0
2010-08-16 14:40:00,103.21,103.21,103.11,103.17,79000.0,74.7659,74.7659,74.6935,74.737,79000.0
2010-08-16 14:45:00,103.17,103.29,103.17,103.23,38100.0,74.737,74.8239,74.737,74.7804,38100.0
2010-08-16 14:50:00,103.24,103.24,102.91,102.96,120900.0,74.7877,74.7877,74.5486,74.5848,120900.0
2010-08-16 14:55:00,102.97,103.02,102.92,102.93,117400.0,74.5921,74.6283,74.5559,74.5631,117400.0
2010-08-16 15:00:00,102.92,103.03,102.91,102.99,106100.0,74.5559,74.6356,74.5486,74.6066,106100.0
2010-08-16 15:05:00,102.99,103.03,102.93,102.99,56700.0,74.6066,74.6356,74.5631,74.6066,56700.0
2010-08-16 15:10:00,102.99,102.99,102.85,102.88,77400.0,74.6066,74.6066,74.5052,74.5269,77400.0
2010-08-16 15:15:00,102.88,103.0,102.88,102.99,57600.0,74.5269,74.6138,74.5269,74.6066,57600.0
2010-08-16 15:20:00,103.0,103.0,102.93,102.98,32600.0,74.6138,74.6138,74.5631,74.5993,32600.0
2010-08-16 15:25:00,102.99,103.1,102.96,103.06,94100.0,74.6066,74.6863,74.5848,74.6573,94100.0
2010-08-16 15:30:00,103.06,103.09,103.01,103.06,50600.0,74.6573,74.679,74.6211,74.6573,50600.0
2010-08-16 15:35:00,103.07,103.18,103.06,103.15,53300.0,74.6645,74.7442,74.6573,74.7225,53300.0
2010-08-16 15:40:00,103.15,103.32,103.14,103.32,114000.0,74.7225,74.8456,74.7152,74.8456,114000.0
2010-08-16 15:45:00,103.32,103.33,103.22,103.23,128900.0,74.8456,74.8529,74.7732,74.7804,128900.0
2010-08-16 15:50:00,103.23,103.25,103.2,103.23,48100.0,74.7804,74.7949,74.7587,74.7804,48100.0
2010-08-16 15:55:00,103.24,103.31,103.24,103.27,141500.0,74.7877,74.8384,74.7877,74.8094,141500.0
2010-08-17 09:30:00,103.99,104.1,103.9,103.91,216000.0,75.331,75.4107,75.2658,75.273,216000.0
2010-08-17 09:35:00,103.92,103.98,103.82,103.98,145600.0,75.2803,75.3237,75.2078,75.3237,145600.0
2010-08-17 09:40:00,103.98,103.98,103.75,103.86,152500.0,75.3237,75.3237,75.1571,75.2368,152500.0
2010-08-17 09:45:00,103.84,103.85,103.75,103.83,74500.0,75.2223,75.2296,75.1571,75.2151,74500.0
2010-08-17 09:50:00,103.84,103.96,103.84,103.94,58700.0,75.2223,75.3092,75.2223,75.2948,58700.0
2010-08-17 09:55:00,103.93,103.95,103.82,103.88,60300.0,75.2875,75.302,75.2078,75.2513,60300.0
2010-08-17 10:00:00,103.89,103.99,103.87,103.95,60700.0,75.2585,75.331,75.2441,75.302,60700.0
2010-08-17 10:05:00,103.97,103.98,103.91,103.93,43700.0,75.3165,75.3237,75.273,75.2875,43700.0
2010-08-17 10:10:00,103.92,103.95,103.79,103.81,55900.0,75.2803,75.302,75.1861,75.2006,55900.0
2010-08-17 10:15:00,103.82,103.82,103.69,103.73,35300.0,75.2078,75.2078,75.1137,75.1426,35300.0
2010-08-17 10:20:00,103.72,103.86,103.67,103.81,73600.0,75.1354,75.2368,75.0992,75.2006,73600.0
2010-08-17 10:25:00,103.79,103.82,103.73,103.73,52800.0,75.1861,75.2078,75.1426,75.1426,52800.0
2010-08-17 10:30:00,103.76,103.84,103.73,103.82,98500.0,75.1644,75.2223,75.1426,75.2078,98500.0
2010-08-17 10:35:00,103.83,103.86,103.77,103.85,49700.0,75.2151,75.2368,75.1716,75.2296,49700.0
2010-08-17 10:40:00,103.86,103.92,103.86,103.89,42400.0,75.2368,75.2803,75.2368,75.2585,42400.0
2010-08-17 10:45:00,103.89,104.03,103.89,104.01,107400.0,75.2585,75.36,75.2585,75.3455,107400.0
2010-08-17 10:50:00,104.01,104.15,104.01,104.15,113100.0,75.3455,75.4469,75.3455,75.4469,113100.0
2010-08-17 10:55:00,104.15,104.25,104.12,104.19,86900.0,75.4469,75.5193,75.4252,75.4759,86900.0
2010-08-17 11:00:00,104.19,104.35,104.17,104.35,107600.0,75.4759,75.5918,75.4614,75.5918,107600.0
2010-08-17 11:05:00,104.35,104.4,104.34,104.4,82100.0,75.5918,75.628,75.5845,75.628,82100.0
2010-08-17 11:10:00,104.4,104.68,104.39,104.68,315500.0,75.628,75.8308,75.6207,75.8308,315500.0
2010-08-17 11:15:00,104.69,104.7,104.56,104.57,62300.0,75.8381,75.8453,75.7439,75.7511,62300.0
2010-08-17 11:20:00,104.58,104.62,104.56,104.59,34500.0,75.7584,75.7874,75.7439,75.7656,34500.0
2010-08-17 11:25:00,104.59,104.63,104.55,104.57,93300.0,75.7656,75.7946,75.7366,75.7511,93300.0
2010-08-17 11:30:00,104.58,104.72,104.56,104.7,90500.0,75.7584,75.8598,75.7439,75.8453,90500.0
2010-08-17 11:35:00,104.7,104.81,104.7,104.77,117600.0,75.8453,75.925,75.8453,75.896,117600.0
2010-08-17 11:40:00,104.78,104.8,104.68,104.72,26800.0,75.9033,75.9178,75.8308,75.8598,26800.0
2010-08-17 11:45:00,104.72,104.76,104.71,104.75,34100.0,75.8598,75.8888,75.8526,75.8815,34100.0
2010-08-17 11:50:00,104.73,104.79,104.73,104.79,29700.0,75.867,75.9105,75.867,75.9105,29700.0
2010-08-17 11:55:00,104.79,104.82,104.76,104.78,32900.0,75.9105,75.9322,75.8888,75.9033,32900.0
2010-08-17 12:00:00,104.79,104.79,104.74,104.76,7900.0,75.9105,75.9105,75.8743,75.8888,7900.0
2010-08-17 12:05:00,104.77,104.77,104.73,104.74,42300.0,75.896,75.896,75.867,75.8743,42300.0
2010-08-17 12:10:00,104.74,104.74,104.67,104.68,44600.0,75.8743,75.8743,75.8236,75.8308,44600.0
2010-08-17 12:15:00,104.67,104.72,104.67,104.67,50800.0,75.8236,75.8598,75.8236,75.8236,50800.0
2010-08-17 12:20:00,104.67,104.68,104.61,104.65,71500.0,75.8236,75.8308,75.7801,75.8091,71500.0
2010-08-17 12:25:00,104.66,104.68,104.64,104.66,13700.0,75.8163,75.8308,75.8018,75.8163,13700.0
2010-08-17 12:30:00,104.65,104.7,104.65,104.7,16800.0,75.8091,75.8453,75.8091,75.8453,16800.0
2010-08-17 12:35:00,104.71,104.77,104.7,104.77,15300.0,75.8526,75.896,75.8453,75.896,15300.0
2010-08-17 12:40:00,104.76,104.78,104.75,104.77,14300.0,75.8888,75.9033,75.8815,75.896,14300.0
2010-08-17 12:45:00,104.76,104.76,104.72,104.76,21100.0,75.8888,75.8888,75.8598,75.8888,21100.0
2010-08-17 12:50:00,104.75,104.77,104.69,104.69,31600.0,75.8815,75.896,75.8381,75.8381,31600.0
2010-08-17 12:55:00,104.7,104.73,104.68,104.68,24100.0,75.8453,75.867,75.8308,75.8308,24100.0
2010-08-17 13:00:00,104.68,104.73,104.68,104.71,54000.0,75.8308,75.867,75.8308,75.8526,54000.0
2010-08-17 13:05:00,104.72,104.77,104.71,104.76,50400.0,75.8598,75.896,75.8526,75.8888,50400.0
2010-08-17 13:10:00,104.77,104.83,104.76,104.83,11800.0,75.896,75.9395,75.8888,75.9395,11800.0
2010-08-17 13:15:00,104.83,105.05,104.82,105.04,124500.0,75.9395,76.0989,75.9322,76.0916,124500.0
2010-08-17 13:20:00,105.05,105.09,105.0,105.01,49300.0,76.0989,76.1278,76.0626,76.0699,49300.0
2010-08-17 13:25:00,105.02,105.06,105.01,105.06,17800.0,76.0771,76.1061,76.0699,76.1061,17800.0
2010-08-17 13:30:00,105.07,105.12,105.05,105.1,62200.0,76.1133,76.1496,76.0989,76.1351,62200.0
2010-08-17 13:35:00,105.1,105.1,105.06,105.07,16100.0,76.1351,76.1351,76.1061,76.1133,16100.0
2010-08-17 13:40:00,105.08,105.08,104.99,105.06,61100.0,76.1206,76.1206,76.0554,76.1061,61100.0
2010-08-17 13:45:00,105.06,105.08,105.03,105.07,18500.0,76.1061,76.1206,76.0844,76.1133,18500.0
2010-08-17 13:50:00,105.06,105.06,104.89,104.92,99500.0,76.1061,76.1061,75.9829,76.0047,99500.0
2010-08-17 13:55:00,104.92,104.99,104.91,104.98,35800.0,76.0047,76.0554,75.9974,76.0481,35800.0
2010-08-17 14:00:00,104.98,105.03,104.98,105.01,35700.0,76.0481,76.0844,76.0481,76.0699,35700.0
2010-08-17 14:05:00,105.0,105.02,104.97,105.0,18900.0,76.0626,76.0771,76.0409,76.0626,18900.0
2010-08-17 14:10:00,105.0,105.07,105.0,105.05,34300.0,76.0626,76.1133,76.0626,76.0989,34300.0
2010-08-17 14:15:00,105.05,105.07,104.99,105.0,28000.0,76.0989,76.1133,76.0554,76.0626,28000.0
2010-08-17 14:20:00,104.99,105.06,104.96,105.05,74600.0,76.0554,76.1061,76.0337,76.0989,74600.0
2010-08-17 14:25:00,105.05,105.07,105.01,105.04,17300.0,76.0989,76.1133,76.0699,76.0916,17300.0
2010-08-17 14:30:00,105.05,105.07,105.02,105.02,31200.0,76.0989,76.1133,76.0771,76.0771,31200.0
2010-08-17 14:35:00,105.02,105.05,104.96,104.98,23600.0,76.0771,76.0989,76.0337,76.0481,23600.0
2010-08-17 14:40:00,104.98,105.01,104.95,104.99,30600.0,76.0481,76.0699,76.0264,76.0554,30600.0
2010-08-17 14:45:00,104.98,104.99,104.95,104.97,40600.0,76.0481,76.0554,76.0264,76.0409,40600.0
2010-08-17 14:50:00,104.97,105.06,104.94,105.06,36100.0,76.0409,76.1061,76.0192,76.1061,36100.0
2010-08-17 14:55:00,105.05,105.05,104.91,104.94,41400.0,76.0989,76.0989,75.9974,76.0192,41400.0
2010-08-17 15:00:00,104.95,104.95,104.87,104.92,50300.0,76.0264,76.0264,75.9685,76.0047,50300.0
2010-08-17 15:05:00,104.92,104.92,104.75,104.8,79900.0,76.0047,76.0047,75.8815,75.9178,79900.0
2010-08-17 15:10:00,104.81,104.84,104.74,104.79,53400.0,75.925,75.9467,75.8743,75.9105,53400.0
2010-08-17 15:15:00,104.79,104.86,104.76,104.77,32700.0,75.9105,75.9612,75.8888,75.896,32700.0
2010-08-17 15:20:00,104.77,104.9,104.77,104.9,127200.0,75.896,75.9902,75.896,75.9902,127200.0
2010-08-17 15:25:00,104.9,104.92,104.86,104.92,46700.0,75.9902,76.0047,75.9612,76.0047,46700.0
2010-08-17 15:30:00,104.92,104.92,104.81,104.81,15700.0,76.0047,76.0047,75.925,75.925,15700.0
2010-08-17 15:35:00,104.81,104.81,104.68,104.74,75100.0,75.925,75.925,75.8308,75.8743,75100.0
2010-08-17 15:40:00,104.74,104.75,104.6,104.7,98000.0,75.8743,75.8815,75.7729,75.8453,98000.0
2010-08-17 15:45:00,104.7,104.71,104.57,104.6,151400.0,75.8453,75.8526,75.7511,75.7729,151400.0
2010-08-17 15:50:00,104.61,104.66,104.49,104.49,141300.0,75.7801,75.8163,75.6932,75.6932,141300.0
2010-08-17 15:55:00,104.49,104.49,104.31,104.36,417500.0,75.6932,75.6932,75.5628,75.599,417500.0
2010-08-18 09:30:00,104.28,104.31,104.01,104.01,233000.0,75.5411,75.5628,75.3455,75.3455,233000.0
2010-08-18 09:35:00,104.01,104.04,103.9,104.02,135200.0,75.3455,75.3672,75.2658,75.3527,135200.0
2010-08-18 09:40:00,104.01,104.01,103.8,103.8,169400.0,75.3455,75.3455,75.1933,75.1933,169400.0
2010-08-18 09:45:00,103.8,103.89,103.69,103.85,132300.0,75.1933,75.2585,75.1137,75.2296,132300.0
2010-08-18 09:50:00,103.85,103.85,103.68,103.84,137800.0,75.2296,75.2296,75.1064,75.2223,137800.0
2010-08-18 09:55:00,103.85,103.95,103.8,103.93,64600.0,75.2296,75.302,75.1933,75.2875,64600.0
2010-08-18 10:00:00,103.94,104.13,103.9,104.06,132500.0,75.2948,75.4324,75.2658,75.3817,132500.0
2010-08-18 10:05:00,104.06,104.17,104.03,104.04,85000.0,75.3817,75.4614,75.36,75.3672,85000.0
2010-08-18 10:10:00,104.05,104.15,104.04,104.06,76700.0,75.3744,75.4469,75.3672,75.3817,76700.0
2010-08-18 10:15:00,104.07,104.16,104.05,104.06,67500.0,75.3889,75.4541,75.3744,75.3817,67500.0
2010-08-18 10:20:00,104.05,104.06,103.87,103.92,70600.0,75.3744,75.3817,75.2441,75.2803,70600.0
2010-08-18 10:25:00,103.91,103.93,103.76,103.8,95500.0,75.273,75.2875,75.1644,75.1933,95500.0
2010-08-18 10:30:00,103.81,103.93,103.77,103.92,192900.0,75.2006,75.2875,75.1716,75.2803,192900.0
2010-08-18 10:35:00,103.92,104.05,103.89,103.98,78600.0,75.2803,75.3744,75.2585,75.3237,78600.0
2010-08-18 10:40:00,103.98,104.04,103.97,104.02,61200.0,75.3237,75.3672,75.3165,75.3527,61200.0
2010-08-18 10:45:00,104.02,104.03,103.89,103.95,56100.0,75.3527,75.36,75.2585,75.302,56100.0
2010-08-18 10:50:00,103.97,103.97,103.82,103.9,73600.0,75.3165,75.3165,75.2078,75.2658,73600.0
2010-08-18 10:55:00,103.9,104.01,103.84,104.01,52900.0,75.2658,75.3455,75.2223,75.3455,52900.0
2010-08-18 11:00:00,104.01,104.15,103.96,104.12,80700.0,75.3455,75.4469,75.3092,75.4252,80700.0
2010-08-18 11:05:00,104.14,104.25,104.14,104.17,89300.0,75.4396,75.5193,75.4396,75.4614,89300.0
2010-08-18 11:10:00,104.18,104.23,104.16,104.21,75200.0,75.4686,75.5048,75.4541,75.4904,75200.0
2010-08-18 11:15:00,104.22,104.24,104.05,104.08,64400.0,75.4976,75.5121,75.3744,75.3962,64400.0
2010-08-18 11:20:00,104.1,104.23,104.08,104.22,97300.0,75.4107,75.5048,75.3962,75.4976,97300.0
2010-08-18 11:25:00,104.21,104.29,104.12,104.12,78800.0,75.4904,75.5483,75.4252,75.4252,78800.0
2010-08-18 11:30:00,104.14,104.22,104.12,104.18,46900.0,75.4396,75.4976,75.4252,75.4686,46900.0
2010-08-18 11:35:00,104.19,104.2,104.14,104.19,38000.0,75.4759,75.4831,75.4396,75.4759,38000.0
2010-08-18 11:40:00,104.2,104.28,104.2,104.28,58000.0,75.4831,75.5411,75.4831,75.5411,58000.0
2010-08-18 11:45:00,104.28,104.37,104.21,104.36,84300.0,75.5411,75.6063,75.4904,75.599,84300.0
2010-08-18 11:50:00,104.36,104.41,104.35,104.38,189800.0,75.599,75.6352,75.5918,75.6135,189800.0
2010-08-18 11:55:00,104.38,104.41,104.34,104.35,31100.0,75.6135,75.6352,75.5845,75.5918,31100.0
2010-08-18 12:00:00,104.36,104.39,104.28,104.28,72100.0,75.599,75.6207,75.5411,75.5411,72100.0
2010-08-18 12:05:00,104.28,104.31,104.25,104.26,32200.0,75.5411,75.5628,75.5193,75.5266,32200.0
2010-08-18 12:10:00,104.26,104.31,104.26,104.29,12600.0,75.5266,75.5628,75.5266,75.5483,12600.0
2010-08-18 12:15:00,104.29,104.37,104.29,104.36,15300.0,75.5483,75.6063,75.5483,75.599,15300.0
2010-08-18 12:20:00,104.36,104.39,104.31,104.32,30100.0,75.599,75.6207,75.5628,75.57,30100.0
2010-08-18 12:25:00,104.32,104.39,104.32,104.38,21100.0,75.57,75.6207,75.57,75.6135,21100.0
2010-08-18 12:30:00,104.38,104.44,104.38,104.38,71600.0,75.6135,75.657,75.6135,75.6135,71600.0
2010-08-18 12:35:00,104.38,104.38,104.27,104.33,33700.0,75.6135,75.6135,75.5338,75.5773,33700.0
2010-08-18 12:40:00,104.31,104.42,104.3,104.39,25000.0,75.5628,75.6425,75.5555,75.6207,25000.0
2010-08-18 12:45:00,104.4,104.47,104.37,104.47,20600.0,75.628,75.6787,75.6063,75.6787,20600.0
2010-08-18 12:50:00,104.47,104.63,104.46,104.6,214900.0,75.6787,75.7946,75.6715,75.7729,214900.0
2010-08-18 12:55:00,104.62,104.7,104.59,104.68,69600.0,75.7874,75.8453,75.7656,75.8308,69600.0
2010-08-18 13:00:00,104.68,104.75,104.66,104.72,48300.0,75.8308,75.8815,75.8163,75.8598,48300.0
2010-08-18 13:05:00,104.72,104.97,104.72,104.97,188400.0,75.8598,76.0409,75.8598,76.0409,188400.0
2010-08-18 13:10:00,104.97,105.02,104.89,104.92,91300.0,76.0409,76.0771,75.9829,76.0047,91300.0
2010-08-18 13:15:00,104.91,104.94,104.89,104.9,56200.0,75.9974,76.0192,75.9829,75.9902,56200.0
2010-08-18 13:20:00,104.9,104.9,104.86,104.89,30400.0,75.9902,75.9902,75.9612,75.9829,30400.0
2010-08-18 13:25:00,104.89,104.97,104.89,104.96,29300.0,75.9829,76.0409,75.9829,76.0337,29300.0
2010-08-18 13:30:00,104.97,105.07,104.97,105.01,44100.0,76.0409,76.1133,76.0409,76.0699,44100.0
2010-08-18 13:35:00,105.0,105.0,104.84,104.85,132300.0,76.0626,76.0626,75.9467,75.954,132300.0
2010-08-18 13:40:00,104.85,104.92,104.85,104.91,25100.0,75.954,76.0047,75.954,75.9974,25100.0
2010-08-18 13:45:00,104.91,104.99,104.91,104.98,38600.0,75.9974,76.0554,75.9974,76.0481,38600.0
2010-08-18 13:50:00,104.98,104.99,104.94,104.97,17400.0,76.0481,76.0554,76.0192,76.0409,17400.0
2010-08-18 13:55:00,104.97,105.03,104.95,105.02,88700.0,76.0409,76.0844,76.0264,76.0771,88700.0
2010-08-18 14:00:00,105.02,105.11,104.95,104.95,73400.0,76.0771,76.1423,76.0264,76.0264,73400.0
2010-08-18 14:05:00,104.95,104.96,104.83,104.87,51600.0,76.0264,76.0337,75.9395,75.9685,51600.0
2010-08-18 14:10:00,104.87,104.96,104.86,104.96,29900.0,75.9685,76.0337,75.9612,76.0337,29900.0
2010-08-18 14:15:00,104.94,104.94,104.86,104.87,56600.0,76.0192,76.0192,75.9612,75.9685,56600.0
2010-08-18 14:20:00,104.88,104.93,104.86,104.86,44400.0,75.9757,76.0119,75.9612,75.9612,44400.0
2010-08-18 14:25:00,104.86,104.96,104.86,104.9,34300.0,75.9612,76.0337,75.9612,75.9902,34300.0
2010-08-18 14:30:00,104.89,104.91,104.8,104.83,44400.0,75.9829,75.9974,75.9178,75.9395,44400.0
2010-08-18 14:35:00,104.83,104.89,104.83,104.88,23800.0,75.9395,75.9829,75.9395,75.9757,23800.0
2010-08-18 14:40:00,104.88,104.96,104.87,104.87,23700.0,75.9757,76.0337,75.9685,75.9685,23700.0
2010-08-18 14:45:00,104.86,104.91,104.82,104.9,35200.0,75.9612,75.9974,75.9322,75.9902,35200.0
2010-08-18 14:50:00,104.91,104.95,104.84,104.89,33300.0,75.9974,76.0264,75.9467,75.9829,33300.0
2010-08-18 14:55:00,104.89,104.91,104.8,104.84,34600.0,75.9829,75.9974,75.9178,75.9467,34600.0
2010-08-18 15:00:00,104.85,104.92,104.83,104.84,47200.0,75.954,76.0047,75.9395,75.9467,47200.0
2010-08-18 15:05:00,104.85,104.85,104.68,104.71,60700.0,75.954,75.954,75.8308,75.8526,60700.0
2010-08-18 15:10:00,104.72,104.74,104.57,104.62,133100.0,75.8598,75.8743,75.7511,75.7874,133100.0
2010-08-18 15:15:00,104.62,104.72,104.62,104.68,62400.0,75.7874,75.8598,75.7874,75.8308,62400.0
2010-08-18 15:20:00,104.68,104.7,104.59,104.6,37600.0,75.8308,75.8453,75.7656,75.7729,37600.0
2010-08-18 15:25:00,104.59,104.65,104.55,104.64,36600.0,75.7656,75.8091,75.7366,75.8018,36600.0
2010-08-18 15:30:00,104.64,104.79,104.56,104.78,62200.0,75.8018,75.9105,75.7439,75.9033,62200.0
2010-08-18 15:35:00,104.79,104.8,104.69,104.72,123300.0,75.9105,75.9178,75.8381,75.8598,123300.0
2010-08-18 15:40:00,104.73,104.75,104.59,104.7,254000.0,75.867,75.8815,75.7656,75.8453,254000.0
2010-08-18 15:45:00,104.71,104.77,104.7,104.72,80700.0,75.8526,75.896,75.8453,75.8598,80700.0
2010-08-18 15:50:00,104.73,104.75,104.61,104.65,152600.0,75.867,75.8815,75.7801,75.8091,152600.0
2010-08-18 15:55:00,104.65,104.65,104.54,104.56,273400.0,75.8091,75.8091,75.7294,75.7439,273400.0
2010-08-19 09:30:00,104.08,104.2,103.95,104.02,232200.0,75.3962,75.4831,75.302,75.3527,232200.0
2010-08-19 09:35:00,104.02,104.27,104.02,104.22,168700.0,75.3527,75.5338,75.3527,75.4976,168700.0
2010-08-19 09:40:00,104.22,104.31,104.11,104.26,100800.0,75.4976,75.5628,75.4179,75.5266,100800.0
2010-08-19 09:45:00,104.25,104.25,104.05,104.07,144000.0,75.5193,75.5193,75.3744,75.3889,144000.0
2010-08-19 09:50:00,104.06,104.06,103.73,103.77,234300.0,75.3817,75.3817,75.1426,75.1716,234300.0
2010-08-19 09:55:00,103.77,103.94,103.73,103.88,162500.0,75.1716,75.2948,75.1426,75.2513,162500.0
2010-08-19 10:00:00,103.87,103.89,103.06,103.09,707900.0,75.2441,75.2585,74.6573,74.679,707900.0
2010-08-19 10:05:00,103.1,103.29,103.01,103.23,365200.0,74.6863,74.8239,74.6211,74.7804,365200.0
2010-08-19 10:10:00,103.23,103.41,103.19,103.35,225600.0,74.7804,74.9108,74.7515,74.8674,225600.0
2010-08-19 10:15:00,103.35,103.55,103.28,103.54,155000.0,74.8674,75.0122,74.8167,75.005,155000.0
2010-08-19 10:20:00,103.52,103.52,103.33,103.37,137800.0,74.9905,74.9905,74.8529,74.8819,137800.0
2010-08-19 10:25:00,103.37,103.37,103.15,103.21,108900.0,74.8819,74.8819,74.7225,74.7659,108900.0
2010-08-19 10:30:00,103.21,103.31,103.08,103.25,102700.0,74.7659,74.8384,74.6718,74.7949,102700.0
2010-08-19 10:35:00,103.27,103.29,103.01,103.04,116600.0,74.8094,74.8239,74.6211,74.6428,116600.0
2010-08-19 10:40:00,103.04,103.09,102.86,103.02,354100.0,74.6428,74.679,74.5124,74.6283,354100.0
2010-08-19 10:45:00,103.01,103.2,102.99,103.19,55700.0,74.6211,74.7587,74.6066,74.7515,55700.0
2010-08-19 10:50:00,103.17,103.2,102.96,102.98,52900.0,74.737,74.7587,74.5848,74.5993,52900.0
2010-08-19 10:55:00,102.98,103.2,102.98,103.18,57600.0,74.5993,74.7587,74.5993,74.7442,57600.0
2010-08-19 11:00:00,103.15,103.19,102.93,102.93,127000.0,74.7225,74.7515,74.5631,74.5631,127000.0
2010-08-19 11:05:00,102.95,103.01,102.89,102.99,90800.0,74.5776,74.6211,74.5341,74.6066,90800.0
2010-08-19 11:10:00,102.98,103.11,102.96,102.99,113900.0,74.5993,74.6935,74.5848,74.6066,113900.0
2010-08-19 11:15:00,103.0,103.06,102.97,103.04,42500.0,74.6138,74.6573,74.5921,74.6428,42500.0
2010-08-19 11:20:00,103.04,103.14,103.0,103.11,51100.0,74.6428,74.7152,74.6138,74.6935,51100.0
2010-08-19 11:25:00,103.12,103.13,103.06,103.11,67800.0,74.7007,74.708,74.6573,74.6935,67800.0
2010-08-19 11:30:00,103.1,103.12,102.92,102.95,133200.0,74.6863,74.7007,74.5559,74.5776,133200.0
2010-08-19 11:35:00,102.95,102.96,102.74,102.84,188300.0,74.5776,74.5848,74.4255,74.4979,188300.0
2010-08-19 11:40:00,102.84,102.87,102.67,102.7,134500.0,74.4979,74.5196,74.3748,74.3965,134500.0
2010-08-19 11:45:00,102.7,102.74,102.62,102.66,132400.0,74.3965,74.4255,74.3385,74.3675,132400.0
2010-08-19 11:50:00,102.65,102.65,102.55,102.59,321300.0,74.3603,74.3603,74.2878,74.3168,321300.0
2010-08-19 11:55:00,102.6,102.71,102.59,102.71,66300.0,74.3241,74.4037,74.3168,74.4037,66300.0
2010-08-19 12:00:00,102.71,102.77,102.69,102.73,58600.0,74.4037,74.4472,74.3893,74.4182,58600.0
2010-08-19 12:05:00,102.74,102.78,102.65,102.78,65700.0,74.4255,74.4545,74.3603,74.4545,65700.0
2010-08-19 12:10:00,102.77,102.77,102.66,102.68,44400.0,74.4472,74.4472,74.3675,74.382,44400.0
2010-08-19 12:15:00,102.67,102.84,102.64,102.83,186900.0,74.3748,74.4979,74.353,74.4907,186900.0
2010-08-19 12:20:00,102.83,102.9,102.83,102.87,56400.0,74.4907,74.5414,74.4907,74.5196,56400.0
2010-08-19 12:25:00,102.87,102.9,102.87,102.89,71000.0,74.5196,74.5414,74.5196,74.5341,71000.0
2010-08-19 12:30:00,102.89,102.93,102.87,102.92,47900.0,74.5341,74.5631,74.5196,74.5559,47900.0
2010-08-19 12:35:00,102.93,102.98,102.92,102.95,23900.0,74.5631,74.5993,74.5559,74.5776,23900.0
2010-08-19 12:40:00,102.96,102.97,102.88,102.91,34700.0,74.5848,74.5921,74.5269,74.5486,34700.0
2010-08-19 12:45:00,102.92,102.96,102.89,102.93,27700.0,74.5559,74.5848,74.5341,74.5631,27700.0
2010-08-19 12:50:00,102.92,102.92,102.81,102.81,46100.0,74.5559,74.5559,74.4762,74.4762,46100.0
2010-08-19 12:55:00,102.82,102.91,102.76,102.91,45900.0,74.4834,74.5486,74.44,74.5486,45900.0
2010-08-19 13:00:00,102.92,103.02,102.92,103.02,36100.0,74.5559,74.6283,74.5559,74.6283,36100.0
2010-08-19 13:05:00,103.0,103.01,102.94,102.95,67200.0,74.6138,74.6211,74.5704,74.5776,67200.0
2010-08-19 13:10:00,102.96,102.97,102.92,102.94,21600.0,74.5848,74.5921,74.5559,74.5704,21600.0
2010-08-19 13:15:00,102.93,103.01,102.88,103.01,15100.0,74.5631,74.6211,74.5269,74.6211,15100.0
2010-08-19 13:20:00,102.99,103.02,102.95,103.0,13000.0,74.6066,74.6283,74.5776,74.6138,13000.0
2010-08-19 13:25:00,102.98,102.99,102.93,102.93,13000.0,74.5993,74.6066,74.5631,74.5631,13000.0
2010-08-19 13:30:00,102.93,102.95,102.87,102.88,46500.0,74.5631,74.5776,74.5196,74.5269,46500.0
2010-08-19 13:35:00,102.87,102.95,102.85,102.94,33600.0,74.5196,74.5776,74.5052,74.5704,33600.0
2010-08-19 13:40:00,102.94,102.94,102.82,102.85,43200.0,74.5704,74.5704,74.4834,74.5052,43200.0
2010-08-19 13:45:00,102.85,102.89,102.82,102.85,44900.0,74.5052,74.5341,74.4834,74.5052,44900.0
2010-08-19 13:50:00,102.86,102.86,102.8,102.81,36500.0,74.5124,74.5124,74.4689,74.4762,36500.0
2010-08-19 13:55:00,102.81,102.84,102.73,102.74,38200.0,74.4762,74.4979,74.4182,74.4255,38200.0
2010-08-19 14:00:00,102.73,102.74,102.61,102.68,84700.0,74.4182,74.4255,74.3313,74.382,84700.0
2010-08-19 14:05:00,102.68,102.72,102.59,102.71,42000.0,74.382,74.411,74.3168,74.4037,42000.0
2010-08-19 14:10:00,102.7,102.85,102.7,102.85,41400.0,74.3965,74.5052,74.3965,74.5052,41400.0
2010-08-19 14:15:00,102.86,102.87,102.77,102.81,55600.0,74.5124,74.5196,74.4472,74.4762,55600.0
2010-08-19 14:20:00,102.82,102.98,102.82,102.97,44400.0,74.4834,74.5993,74.4834,74.5921,44400.0
2010-08-19 14:25:00,102.95,102.96,102.92,102.92,31000.0,74.5776,74.5848,74.5559,74.5559,31000.0
2010-08-19 14:30:00,102.93,103.07,102.93,103.0,113200.0,74.5631,74.6645,74.5631,74.6138,113200.0
2010-08-19 14:35:00,102.99,103.04,102.88,102.9,124100.0,74.6066,74.6428,74.5269,74.5414,124100.0
2010-08-19 14:40:00,102.9,102.91,102.77,102.88,83500.0,74.5414,74.5486,74.4472,74.5269,83500.0
2010-08-19 14:45:00,102.88,102.93,102.86,102.92,116500.0,74.5269,74.5631,74.5124,74.5559,116500.0
2010-08-19 14:50:00,102.91,103.01,102.89,102.94,126500.0,74.5486,74.6211,74.5341,74.5704,126500.0
2010-08-19 14:55:00,102.95,102.98,102.89,102.9,141700.0,74.5776,74.5993,74.5341,74.5414,141700.0
2010-08-19 15:00:00,102.9,102.91,102.8,102.85,111700.0,74.5414,74.5486,74.4689,74.5052,111700.0
2010-08-19 15:05:00,102.85,102.98,102.83,102.94,54200.0,74.5052,74.5993,74.4907,74.5704,54200.0
2010-08-19 15:10:00,102.94,103.13,102.92,103.12,97700.0,74.5704,74.708,74.5559,74.7007,97700.0
2010-08-19 15:15:00,103.12,103.36,103.12,103.28,196600.0,74.7007,74.8746,74.7007,74.8167,196600.0
2010-08-19 15:20:00,103.27,103.39,103.21,103.39,90900.0,74.8094,74.8963,74.7659,74.8963,90900.0
2010-08-19 15:25:00,103.39,103.39,103.18,103.18,102100.0,74.8963,74.8963,74.7442,74.7442,102100.0
2010-08-19 15:30:00,103.17,103.29,103.16,103.28,46100.0,74.737,74.8239,74.7297,74.8167,46100.0
2010-08-19 15:35:00,103.28,103.29,103.07,103.11,91900.0,74.8167,74.8239,74.6645,74.6935,91900.0
2010-08-19 15:40:00,103.1,103.12,102.99,103.06,122400.0,74.6863,74.7007,74.6066,74.6573,122400.0
2010-08-19 15:45:00,103.08,103.12,103.01,103.05,110500.0,74.6718,74.7007,74.6211,74.65,110500.0
2010-08-19 15:50:00,103.05,103.18,102.99,103.17,119400.0,74.65,74.7442,74.6066,74.737,119400.0
2010-08-19 15:55:00,103.17,103.21,103.03,103.09,321100.0,74.737,74.7659,74.6356,74.679,321100.0
2010-08-20 09:30:00,102.45,102.45,102.19,102.37,344700.0,74.4943,74.4943,74.3053,74.4362,344700.0
2010-08-20 09:35:00,102.38,102.48,102.18,102.2,172800.0,74.4434,74.5162,74.298,74.3126,172800.0
2010-08-20 09:40:00,102.18,102.24,101.96,101.97,190400.0,74.298,74.3416,74.138,74.1453,190400.0
2010-08-20 09:45:00,101.96,102.06,101.78,101.85,345900.0,74.138,74.2108,74.0072,74.0581,345900.0
2010-08-20 09:50:00,101.86,101.91,101.76,101.9,134200.0,74.0653,74.1017,73.9926,74.0944,134200.0
2010-08-20 09:55:00,101.91,102.02,101.9,102.01,144500.0,74.1017,74.1817,74.0944,74.1744,144500.0
2010-08-20 10:00:00,102.0,102.14,102.0,102.14,162700.0,74.1671,74.2689,74.1671,74.2689,162700.0
2010-08-20 10:05:00,102.15,102.15,101.91,101.95,166500.0,74.2762,74.2762,74.1017,74.1308,166500.0
2010-08-20 10:10:00,101.96,101.99,101.73,101.78,210300.0,74.138,74.1599,73.9708,74.0072,210300.0
2010-08-20 10:15:00,101.78,101.94,101.77,101.9,121300.0,74.0072,74.1235,73.9999,74.0944,121300.0
2010-08-20 10:20:00,101.89,101.96,101.84,101.95,93400.0,74.0871,74.138,74.0508,74.1308,93400.0
2010-08-20 10:25:00,101.98,102.03,101.89,101.92,87500.0,74.1526,74.1889,74.0871,74.109,87500.0
2010-08-20 10:30:00,101.95,102.01,101.91,101.99,136800.0,74.1308,74.1744,74.1017,74.1599,136800.0
2010-08-20 10:35:00,101.99,102.07,101.97,102.01,157200.0,74.1599,74.218,74.1453,74.1744,157200.0
2010-08-20 10:40:00,102.02,102.11,102.01,102.03,55500.0,74.1817,74.2471,74.1744,74.1889,55500.0
2010-08-20 10:45:00,102.02,102.06,101.96,101.96,67300.0,74.1817,74.2108,74.138,74.138,67300.0
2010-08-20 10:50:00,101.95,102.0,101.88,101.88,121900.0,74.1308,74.1671,74.0799,74.0799,121900.0
2010-08-20 10:55:00,101.88,101.97,101.88,101.94,75800.0,74.0799,74.1453,74.0799,74.1235,75800.0
2010-08-20 11:00:00,101.95,101.95,101.88,101.88,20000.0,74.1308,74.1308,74.0799,74.0799,20000.0
2010-08-20 11:05:00,101.88,101.99,101.79,101.98,191600.0,74.0799,74.1599,74.0144,74.1526,191600.0
2010-08-20 11:10:00,101.97,101.98,101.87,101.88,143200.0,74.1453,74.1526,74.0726,74.0799,143200.0
2010-08-20 11:15:00,101.85,101.89,101.79,101.83,49400.0,74.0581,74.0871,74.0144,74.0435,49400.0
2010-08-20 11:20:00,101.83,101.91,101.79,101.8,119000.0,74.0435,74.1017,74.0144,74.0217,119000.0
2010-08-20 11:25:00,101.8,101.85,101.71,101.85,180900.0,74.0217,74.0581,73.9563,74.0581,180900.0
2010-08-20 11:30:00,101.84,101.84,101.74,101.81,55900.0,74.0508,74.0508,73.9781,74.029,55900.0
2010-08-20 11:35:00,101.8,101.8,101.61,101.67,173300.0,74.0217,74.0217,73.8836,73.9272,173300.0
2010-08-20 11:40:00,101.66,101.82,101.66,101.81,143200.0,73.9199,74.0362,73.9199,74.029,143200.0
2010-08-20 11:45:00,101.8,101.8,101.62,101.62,68800.0,74.0217,74.0217,73.8908,73.8908,68800.0
2010-08-20 11:50:00,101.61,101.64,101.52,101.55,204000.0,73.8836,73.9054,73.8181,73.8399,204000.0
2010-08-20 11:55:00,101.54,101.57,101.47,101.51,124600.0,73.8327,73.8545,73.7818,73.8108,124600.0
2010-08-20 12:00:00,101.52,101.61,101.51,101.6,81500.0,73.8181,73.8836,73.8108,73.8763,81500.0
2010-08-20 12:05:00,101.61,101.62,101.58,101.59,119300.0,73.8836,73.8908,73.8617,73.869,119300.0
2010-08-20 12:10:00,101.59,101.59,101.56,101.56,134100.0,73.869,73.869,73.8472,73.8472,134100.0
2010-08-20 12:15:00,101.55,101.56,101.5,101.55,103200.0,73.8399,73.8472,73.8036,73.8399,103200.0
2010-08-20 12:20:00,101.55,101.75,101.55,101.74,148600.0,73.8399,73.9854,73.8399,73.9781,148600.0
2010-08-20 12:25:00,101.74,101.74,101.65,101.71,36200.0,73.9781,73.9781,73.9126,73.9563,36200.0
2010-08-20 12:30:00,101.71,101.73,101.65,101.67,44000.0,73.9563,73.9708,73.9126,73.9272,44000.0
2010-08-20 12:35:00,101.67,101.7,101.63,101.69,36000.0,73.9272,73.949,73.8981,73.9417,36000.0
2010-08-20 12:40:00,101.69,101.7,101.63,101.67,19000.0,73.9417,73.949,73.8981,73.9272,19000.0
2010-08-20 12:45:00,101.66,101.68,101.63,101.64,6200.0,73.9199,73.9345,73.8981,73.9054,6200.0
2010-08-20 12:50:00,101.66,101.73,101.66,101.72,49400.0,73.9199,73.9708,73.9199,73.9635,49400.0
2010-08-20 12:55:00,101.73,101.78,101.72,101.75,53200.0,73.9708,74.0072,73.9635,73.9854,53200.0
2010-08-20 13:00:00,101.77,101.85,101.77,101.83,41700.0,73.9999,74.0581,73.9999,74.0435,41700.0
2010-08-20 13:05:00,101.85,101.91,101.79,101.91,32300.0,74.0581,74.1017,74.0144,74.1017,32300.0
2010-08-20 13:10:00,101.91,101.91,101.81,101.82,38400.0,74.1017,74.1017,74.029,74.0362,38400.0
2010-08-20 13:15:00,101.82,101.83,101.8,101.8,21000.0,74.0362,74.0435,74.0217,74.0217,21000.0
2010-08-20 13:20:00,101.8,101.85,101.78,101.82,31300.0,74.0217,74.0581,74.0072,74.0362,31300.0
2010-08-20 13:25:00,101.82,101.89,101.82,101.85,21400.0,74.0362,74.0871,74.0362,74.0581,21400.0
2010-08-20 13:30:00,101.86,101.86,101.79,101.8,38200.0,74.0653,74.0653,74.0144,74.0217,38200.0
2010-08-20 13:35:00,101.79,101.79,101.72,101.77,35200.0,74.0144,74.0144,73.9635,73.9999,35200.0
2010-08-20 13:40:00,101.75,101.77,101.73,101.76,15200.0,73.9854,73.9999,73.9708,73.9926,15200.0
2010-08-20 13:45:00,101.75,101.82,101.75,101.78,33500.0,73.9854,74.0362,73.9854,74.0072,33500.0
2010-08-20 13:50:00,101.79,101.92,101.79,101.86,73000.0,74.0144,74.109,74.0144,74.0653,73000.0
2010-08-20 13:55:00,101.87,101.87,101.78,101.81,37900.0,74.0726,74.0726,74.0072,74.029,37900.0
2010-08-20 14:00:00,101.81,101.84,101.79,101.8,24400.0,74.029,74.0508,74.0144,74.0217,24400.0
2010-08-20 14:05:00,101.79,101.82,101.79,101.81,13500.0,74.0144,74.0362,74.0144,74.029,13500.0
2010-08-20 14:10:00,101.83,101.92,101.83,101.91,72500.0,74.0435,74.109,74.0435,74.1017,72500.0
2010-08-20 14:15:00,101.91,101.97,101.9,101.93,40000.0,74.1017,74.1453,74.0944,74.1162,40000.0
2010-08-20 14:20:00,101.94,101.98,101.9,101.9,39100.0,74.1235,74.1526,74.0944,74.0944,39100.0
2010-08-20 14:25:00,101.9,101.94,101.88,101.88,62800.0,74.0944,74.1235,74.0799,74.0799,62800.0
2010-08-20 14:30:00,101.88,102.06,101.87,102.03,100000.0,74.0799,74.2108,74.0726,74.1889,100000.0
2010-08-20 14:35:00,102.04,102.09,102.0,102.03,75500.0,74.1962,74.2326,74.1671,74.1889,75500.0
2010-08-20 14:40:00,102.05,102.08,101.98,102.08,40400.0,74.2035,74.2253,74.1526,74.2253,40400.0
2010-08-20 14:45:00,102.09,102.22,102.09,102.11,214100.0,74.2326,74.3271,74.2326,74.2471,214100.0
2010-08-20 14:50:00,102.11,102.26,102.11,102.24,126900.0,74.2471,74.3562,74.2471,74.3416,126900.0
2010-08-20 14:55:00,102.24,102.24,102.11,102.15,143600.0,74.3416,74.3416,74.2471,74.2762,143600.0
2010-08-20 15:00:00,102.14,102.14,102.05,102.09,106400.0,74.2689,74.2689,74.2035,74.2326,106400.0
2010-08-20 15:05:00,102.09,102.12,102.04,102.11,63800.0,74.2326,74.2544,74.1962,74.2471,63800.0
2010-08-20 15:10:00,102.11,102.23,102.08,102.23,148400.0,74.2471,74.3344,74.2253,74.3344,148400.0
2010-08-20 15:15:00,102.21,102.23,102.08,102.1,73200.0,74.3198,74.3344,74.2253,74.2398,73200.0
2010-08-20 15:20:00,102.09,102.09,102.0,102.07,112100.0,74.2326,74.2326,74.1671,74.218,112100.0
2010-08-20 15:25:00,102.07,102.12,102.07,102.12,28400.0,74.218,74.2544,74.218,74.2544,28400.0
2010-08-20 15:30:00,102.13,102.25,102.1,102.18,153900.0,74.2617,74.3489,74.2398,74.298,153900.0
2010-08-20 15:35:00,102.2,102.25,102.11,102.16,144600.0,74.3126,74.3489,74.2471,74.2835,144600.0
2010-08-20 15:40:00,102.16,102.24,102.14,102.15,88200.0,74.2835,74.3416,74.2689,74.2762,88200.0
2010-08-20 15:45:00,102.16,102.25,102.12,102.14,120700.0,74.2835,74.3489,74.2544,74.2689,120700.0
2010-08-20 15:50:00,102.13,102.21,102.13,102.19,154500.0,74.2617,74.3198,74.2617,74.3053,154500.0
2010-08-20 15:55:00,102.18,102.24,102.1,102.16,327200.0,74.298,74.3416,74.2398,74.2835,327200.0
2010-08-23 09:30:00,102.54,102.6,102.44,102.56,122500.0,74.5598,74.6034,74.4871,74.5743,122500.0
2010-08-23 09:35:00,102.56,102.77,102.55,102.77,81000.0,74.5743,74.727,74.5671,74.727,81000.0
2010-08-23 09:40:00,102.78,102.83,102.68,102.78,140700.0,74.7343,74.7706,74.6616,74.7343,140700.0
2010-08-23 09:45:00,102.78,103.01,102.78,103.0,211700.0,74.7343,74.9015,74.7343,74.8943,211700.0
2010-08-23 09:50:00,103.01,103.05,102.89,102.92,120900.0,74.9015,74.9306,74.8143,74.8361,120900.0
2010-08-23 09:55:00,102.93,102.95,102.82,102.86,178700.0,74.8434,74.8579,74.7634,74.7925,178700.0
2010-08-23 10:00:00,102.87,102.89,102.74,102.77,93800.0,74.7997,74.8143,74.7052,74.727,93800.0
2010-08-23 10:05:00,102.74,102.83,102.67,102.71,66800.0,74.7052,74.7706,74.6543,74.6834,66800.0
2010-08-23 10:10:00,102.7,102.7,102.58,102.62,105000.0,74.6761,74.6761,74.5889,74.618,105000.0
2010-08-23 10:15:00,102.6,102.61,102.5,102.6,60000.0,74.6034,74.6107,74.5307,74.6034,60000.0
2010-08-23 10:20:00,102.58,102.6,102.33,102.39,97300.0,74.5889,74.6034,74.4071,74.4507,97300.0
2010-08-23 10:25:00,102.4,102.44,102.36,102.41,68600.0,74.458,74.4871,74.4289,74.4653,68600.0
2010-08-23 10:30:00,102.42,102.56,102.38,102.55,61200.0,74.4725,74.5743,74.4434,74.5671,61200.0
2010-08-23 10:35:00,102.55,102.55,102.44,102.48,51900.0,74.5671,74.5671,74.4871,74.5162,51900.0
2010-08-23 10:40:00,102.48,102.51,102.22,102.23,90400.0,74.5162,74.538,74.3271,74.3344,90400.0
2010-08-23 10:45:00,102.23,102.28,102.11,102.15,106200.0,74.3344,74.3707,74.2471,74.2762,106200.0
2010-08-23 10:50:00,102.15,102.22,102.0,102.11,136700.0,74.2762,74.3271,74.1671,74.2471,136700.0
2010-08-23 10:55:00,102.1,102.2,102.09,102.15,58200.0,74.2398,74.3126,74.2326,74.2762,58200.0
2010-08-23 11:00:00,102.14,102.16,101.96,101.97,74700.0,74.2689,74.2835,74.138,74.1453,74700.0
2010-08-23 11:05:00,101.97,102.14,101.91,102.1,79600.0,74.1453,74.2689,74.1017,74.2398,79600.0
2010-08-23 11:10:00,102.1,102.21,102.06,102.19,64300.0,74.2398,74.3198,74.2108,74.3053,64300.0
2010-08-23 11:15:00,102.18,102.19,102.06,102.13,45800.0,74.298,74.3053,74.2108,74.2617,45800.0
2010-08-23 11:20:00,102.13,102.13,101.92,102.04,66600.0,74.2617,74.2617,74.109,74.1962,66600.0
2010-08-23 11:25:00,102.03,102.03,101.93,101.98,64400.0,74.1889,74.1889,74.1162,74.1526,64400.0
2010-08-23 11:30:00,101.98,102.07,101.95,102.06,31400.0,74.1526,74.218,74.1308,74.2108,31400.0
2010-08-23 11:35:00,102.06,102.14,102.02,102.08,33100.0,74.2108,74.2689,74.1817,74.2253,33100.0
2010-08-23 11:40:00,102.09,102.16,102.03,102.11,90900.0,74.2326,74.2835,74.1889,74.2471,90900.0
2010-08-23 11:45:00,102.11,102.2,102.11,102.13,26300.0,74.2471,74.3126,74.2471,74.2617,26300.0
2010-08-23 11:50:00,102.13,102.14,102.04,102.04,41000.0,74.2617,74.2689,74.1962,74.1962,41000.0
2010-08-23 11:55:00,102.03,102.08,101.98,102.0,44200.0,74.1889,74.2253,74.1526,74.1671,44200.0
2010-08-23 12:00:00,102.01,102.11,102.0,102.1,37000.0,74.1744,74.2471,74.1671,74.2398,37000.0
2010-08-23 12:05:00,102.11,102.17,102.11,102.15,31200.0,74.2471,74.2907,74.2471,74.2762,31200.0
2010-08-23 12:10:00,102.15,102.24,102.1,102.21,66700.0,74.2762,74.3416,74.2398,74.3198,66700.0
2010-08-23 12:15:00,102.22,102.23,102.15,102.15,52400.0,74.3271,74.3344,74.2762,74.2762,52400.0
2010-08-23 12:20:00,102.15,102.2,102.15,102.15,13600.0,74.2762,74.3126,74.2762,74.2762,13600.0
2010-08-23 12:25:00,102.16,102.2,102.15,102.2,8500.0,74.2835,74.3126,74.2762,74.3126,8500.0
2010-08-23 12:30:00,102.2,102.27,102.19,102.23,69700.0,74.3126,74.3635,74.3053,74.3344,69700.0
2010-08-23 12:35:00,102.24,102.24,102.15,102.16,11300.0,74.3416,74.3416,74.2762,74.2835,11300.0
2010-08-23 12:40:00,102.16,102.17,102.06,102.13,52600.0,74.2835,74.2907,74.2108,74.2617,52600.0
2010-08-23 12:45:00,102.12,102.13,102.09,102.11,10000.0,74.2544,74.2617,74.2326,74.2471,10000.0
2010-08-23 12:50:00,102.13,102.17,102.13,102.16,18800.0,74.2617,74.2907,74.2617,74.2835,18800.0
2010-08-23 12:55:00,102.16,102.16,102.08,102.11,14800.0,74.2835,74.2835,74.2253,74.2471,14800.0
2010-08-23 13:00:00,102.11,102.11,102.02,102.07,88700.0,74.2471,74.2471,74.1817,74.218,88700.0
2010-08-23 13:05:00,102.07,102.11,102.05,102.09,45600.0,74.218,74.2471,74.2035,74.2326,45600.0
2010-08-23 13:10:00,102.07,102.16,102.02,102.16,20300.0,74.218,74.2835,74.1817,74.2835,20300.0
2010-08-23 13:15:00,102.15,102.22,102.1,102.22,37100.0,74.2762,74.3271,74.2398,74.3271,37100.0
2010-08-23 13:20:00,102.22,102.25,102.22,102.24,18600.0,74.3271,74.3489,74.3271,74.3416,18600.0
2010-08-23 13:25:00,102.24,102.26,102.23,102.26,25200.0,74.3416,74.3562,74.3344,74.3562,25200.0
2010-08-23 13:30:00,102.26,102.28,102.19,102.21,24500.0,74.3562,74.3707,74.3053,74.3198,24500.0
2010-08-23 13:35:00,102.2,102.23,102.13,102.16,15100.0,74.3126,74.3344,74.2617,74.2835,15100.0
2010-08-23 13:40:00,102.16,102.17,102.08,102.11,24100.0,74.2835,74.2907,74.2253,74.2471,24100.0
2010-08-23 13:45:00,102.11,102.22,102.11,102.18,27300.0,74.2471,74.3271,74.2471,74.298,27300.0
2010-08-23 13:50:00,102.19,102.28,102.18,102.21,25400.0,74.3053,74.3707,74.298,74.3198,25400.0
2010-08-23 13:55:00,102.22,102.25,102.15,102.23,29300.0,74.3271,74.3489,74.2762,74.3344,29300.0
2010-08-23 14:00:00,102.23,102.25,102.19,102.21,47900.0,74.3344,74.3489,74.3053,74.3198,47900.0
2010-08-23 14:05:00,102.21,102.49,102.21,102.45,199900.0,74.3198,74.5234,74.3198,74.4943,199900.0
2010-08-23 14:10:00,102.45,102.49,102.42,102.48,105000.0,74.4943,74.5234,74.4725,74.5162,105000.0
2010-08-23 14:15:00,102.48,102.54,102.38,102.42,134700.0,74.5162,74.5598,74.4434,74.4725,134700.0
2010-08-23 14:20:00,102.41,102.43,102.35,102.41,24500.0,74.4653,74.4798,74.4216,74.4653,24500.0
2010-08-23 14:25:00,102.4,102.44,102.37,102.38,14600.0,74.458,74.4871,74.4362,74.4434,14600.0
2010-08-23 14:30:00,102.39,102.47,102.39,102.44,14000.0,74.4507,74.5089,74.4507,74.4871,14000.0
2010-08-23 14:35:00,102.45,102.51,102.44,102.44,19500.0,74.4943,74.538,74.4871,74.4871,19500.0
2010-08-23 14:40:00,102.44,102.47,102.36,102.37,20000.0,74.4871,74.5089,74.4289,74.4362,20000.0
2010-08-23 14:45:00,102.38,102.4,102.33,102.35,45900.0,74.4434,74.458,74.4071,74.4216,45900.0
2010-08-23 14:50:00,102.34,102.36,102.29,102.32,56100.0,74.4144,74.4289,74.378,74.3998,56100.0
2010-08-23 14:55:00,102.3,102.33,102.27,102.29,29000.0,74.3853,74.4071,74.3635,74.378,29000.0
2010-08-23 15:00:00,102.29,102.33,102.26,102.33,32800.0,74.378,74.4071,74.3562,74.4071,32800.0
2010-08-23 15:05:00,102.33,102.37,102.28,102.29,25500.0,74.4071,74.4362,74.3707,74.378,25500.0
2010-08-23 15:10:00,102.31,102.33,102.25,102.29,34700.0,74.3925,74.4071,74.3489,74.378,34700.0
2010-08-23 15:15:00,102.3,102.4,102.29,102.35,44100.0,74.3853,74.458,74.378,74.4216,44100.0
2010-08-23 15:20:00,102.35,102.38,102.22,102.22,21200.0,74.4216,74.4434,74.3271,74.3271,21200.0
2010-08-23 15:25:00,102.21,102.23,102.04,102.07,94600.0,74.3198,74.3344,74.1962,74.218,94600.0
2010-08-23 15:30:00,102.08,102.1,101.97,102.05,87300.0,74.2253,74.2398,74.1453,74.2035,87300.0
2010-08-23 15:35:00,102.03,102.03,101.81,101.85,181500.0,74.1889,74.1889,74.029,74.0581,181500.0
2010-08-23 15:40:00,101.86,101.93,101.84,101.84,72000.0,74.0653,74.1162,74.0508,74.0508,72000.0
2010-08-23 15:45:00,101.83,101.9,101.78,101.87,129300.0,74.0435,74.0944,74.0072,74.0726,129300.0
2010-08-23 15:50:00,101.87,101.87,101.75,101.82,263300.0,74.0726,74.0726,73.9854,74.0362,263300.0
2010-08-23 15:55:00,101.81,101.87,101.7,101.73,224700.0,74.029,74.0726,73.949,73.9708,224700.0
2010-08-24 09:30:00,100.75,100.9,100.67,100.8,316900.0,73.2582,73.3673,73.2001,73.2946,316900.0
2010-08-24 09:35:00,100.76,100.85,100.6,100.64,189800.0,73.2655,73.3309,73.1492,73.1782,189800.0
2010-08-24 09:40:00,100.65,100.79,100.54,100.7,186600.0,73.1855,73.2873,73.1055,73.2219,186600.0
2010-08-24 09:45:00,100.69,100.74,100.57,100.63,201000.0,73.2146,73.251,73.1273,73.171,201000.0
2010-08-24 09:50:00,100.63,100.64,100.45,100.46,213400.0,73.171,73.1782,73.0401,73.0474,213400.0
2010-08-24 09:55:00,100.46,100.61,100.43,100.58,233200.0,73.0474,73.1564,73.0255,73.1346,233200.0
2010-08-24 10:00:00,100.56,100.56,99.91,100.35,837700.0,73.1201,73.1201,72.6474,72.9674,837700.0
2010-08-24 10:05:00,100.35,100.35,100.14,100.21,126900.0,72.9674,72.9674,72.8147,72.8656,126900.0
2010-08-24 10:10:00,100.23,100.43,100.22,100.33,292200.0,72.8801,73.0255,72.8728,72.9528,292200.0
2010-08-24 10:15:00,100.34,100.6,100.34,100.52,254100.0,72.9601,73.1492,72.9601,73.091,254100.0
2010-08-24 10:20:00,100.5,100.7,100.48,100.62,337300.0,73.0764,73.2219,73.0619,73.1637,337300.0
2010-08-24 10:25:00,100.6,100.66,100.44,100.48,122200.0,73.1492,73.1928,73.0328,73.0619,122200.0
2010-08-24 10:30:00,100.48,100.51,100.34,100.36,56800.0,73.0619,73.0837,72.9601,72.9746,56800.0
2010-08-24 10:35:00,100.35,100.44,100.3,100.41,58400.0,72.9674,73.0328,72.931,73.011,58400.0
2010-08-24 10:40:00,100.42,100.6,100.41,100.53,219200.0,73.0183,73.1492,73.011,73.0983,219200.0
2010-08-24 10:45:00,100.53,100.6,100.48,100.59,106900.0,73.0983,73.1492,73.0619,73.1419,106900.0
2010-08-24 10:50:00,100.6,100.66,100.5,100.51,168000.0,73.1492,73.1928,73.0764,73.0837,168000.0
2010-08-24 10:55:00,100.52,100.73,100.51,100.72,177900.0,73.091,73.2437,73.0837,73.2364,177900.0
2010-08-24 11:00:00,100.71,101.02,100.71,100.87,336700.0,73.2291,73.4545,73.2291,73.3455,336700.0
2010-08-24 11:05:00,100.87,100.91,100.77,100.77,117800.0,73.3455,73.3746,73.2728,73.2728,117800.0
2010-08-24 11:10:00,100.77,100.84,100.7,100.76,121800.0,73.2728,73.3237,73.2219,73.2655,121800.0
2010-08-24 11:15:00,100.73,100.77,100.63,100.77,98900.0,73.2437,73.2728,73.171,73.2728,98900.0
2010-08-24 11:20:00,100.78,100.9,100.73,100.85,58600.0,73.28,73.3673,73.2437,73.3309,58600.0
2010-08-24 11:25:00,100.85,100.89,100.8,100.89,29500.0,73.3309,73.36,73.2946,73.36,29500.0
2010-08-24 11:30:00,100.92,100.94,100.82,100.94,75400.0,73.3818,73.3964,73.3091,73.3964,75400.0
2010-08-24 11:35:00,100.94,101.09,100.93,101.02,149900.0,73.3964,73.5054,73.3891,73.4545,149900.0
2010-08-24 11:40:00,101.01,101.15,101.0,101.08,86800.0,73.4473,73.5491,73.44,73.4982,86800.0
2010-08-24 11:45:00,101.07,101.08,100.92,100.94,76700.0,73.4909,73.4982,73.3818,73.3964,76700.0
2010-08-24 11:50:00,100.96,100.96,100.86,100.86,90700.0,73.4109,73.4109,73.3382,73.3382,90700.0
2010-08-24 11:55:00,100.89,100.96,100.87,100.87,52500.0,73.36,73.4109,73.3455,73.3455,52500.0
2010-08-24 12:00:00,100.87,100.93,100.81,100.93,45500.0,73.3455,73.3891,73.3018,73.3891,45500.0
2010-08-24 12:05:00,100.93,100.98,100.87,100.97,19900.0,73.3891,73.4255,73.3455,73.4182,19900.0
2010-08-24 12:10:00,100.97,101.06,100.9,100.93,51400.0,73.4182,73.4836,73.3673,73.3891,51400.0
2010-08-24 12:15:00,100.91,100.92,100.83,100.87,68200.0,73.3746,73.3818,73.3164,73.3455,68200.0
2010-08-24 12:20:00,100.87,100.87,100.75,100.76,73500.0,73.3455,73.3455,73.2582,73.2655,73500.0
2010-08-24 12:25:00,100.75,100.82,100.67,100.72,71000.0,73.2582,73.3091,73.2001,73.2364,71000.0
2010-08-24 12:30:00,100.73,100.84,100.73,100.77,30500.0,73.2437,73.3237,73.2437,73.2728,30500.0
2010-08-24 12:35:00,100.78,100.8,100.71,100.76,52300.0,73.28,73.2946,73.2291,73.2655,52300.0
2010-08-24 12:40:00,100.74,100.81,100.74,100.77,27800.0,73.251,73.3018,73.251,73.2728,27800.0
2010-08-24 12:45:00,100.78,100.81,100.74,100.74,9700.0,73.28,73.3018,73.251,73.251,9700.0
2010-08-24 12:50:00,100.72,100.74,100.68,100.71,82500.0,73.2364,73.251,73.2073,73.2291,82500.0
2010-08-24 12:55:00,100.72,100.78,100.71,100.71,77500.0,73.2364,73.28,73.2291,73.2291,77500.0
2010-08-24 13:00:00,100.71,100.72,100.6,100.62,51900.0,73.2291,73.2364,73.1492,73.1637,51900.0
2010-08-24 13:05:00,100.62,100.68,100.61,100.66,25700.0,73.1637,73.2073,73.1564,73.1928,25700.0
2010-08-24 13:10:00,100.67,100.74,100.67,100.72,79500.0,73.2001,73.251,73.2001,73.2364,79500.0
2010-08-24 13:15:00,100.72,100.77,100.72,100.77,11400.0,73.2364,73.2728,73.2364,73.2728,11400.0
2010-08-24 13:20:00,100.74,100.77,100.69,100.75,30000.0,73.251,73.2728,73.2146,73.2582,30000.0
2010-08-24 13:25:00,100.77,100.98,100.77,100.97,79600.0,73.2728,73.4255,73.2728,73.4182,79600.0
2010-08-24 13:30:00,100.98,100.98,100.83,100.89,21200.0,73.4255,73.4255,73.3164,73.36,21200.0
2010-08-24 13:35:00,100.89,100.9,100.84,100.87,20800.0,73.36,73.3673,73.3237,73.3455,20800.0
2010-08-24 13:40:00,100.87,100.92,100.58,100.59,182800.0,73.3455,73.3818,73.1346,73.1419,182800.0
2010-08-24 13:45:00,100.58,100.62,100.51,100.56,73000.0,73.1346,73.1637,73.0837,73.1201,73000.0
2010-08-24 13:50:00,100.57,100.58,100.44,100.45,44700.0,73.1273,73.1346,73.0328,73.0401,44700.0
2010-08-24 13:55:00,100.45,100.54,100.44,100.52,113900.0,73.0401,73.1055,73.0328,73.091,113900.0
2010-08-24 14:00:00,100.53,100.62,100.47,100.58,74500.0,73.0983,73.1637,73.0546,73.1346,74500.0
2010-08-24 14:05:00,100.58,100.63,100.55,100.59,34300.0,73.1346,73.171,73.1128,73.1419,34300.0
2010-08-24 14:10:00,100.59,100.6,100.51,100.59,104100.0,73.1419,73.1492,73.0837,73.1419,104100.0
2010-08-24 14:15:00,100.59,100.74,100.59,100.71,159700.0,73.1419,73.251,73.1419,73.2291,159700.0
2010-08-24 14:20:00,100.69,100.75,100.66,100.73,74900.0,73.2146,73.2582,73.1928,73.2437,74900.0
2010-08-24 14:25:00,100.74,100.77,100.57,100.6,63900.0,73.251,73.2728,73.1273,73.1492,63900.0
2010-08-24 14:30:00,100.6,100.62,100.53,100.6,64000.0,73.1492,73.1637,73.0983,73.1492,64000.0
2010-08-24 14:35:00,100.59,100.82,100.56,100.8,76500.0,73.1419,73.3091,73.1201,73.2946,76500.0
2010-08-24 14:40:00,100.83,100.84,100.71,100.74,83100.0,73.3164,73.3237,73.2291,73.251,83100.0
2010-08-24 14:45:00,100.74,100.8,100.67,100.71,47200.0,73.251,73.2946,73.2001,73.2291,47200.0
2010-08-24 14:50:00,100.72,100.75,100.6,100.72,46400.0,73.2364,73.2582,73.1492,73.2364,46400.0
2010-08-24 14:55:00,100.7,100.77,100.63,100.75,114300.0,73.2219,73.2728,73.171,73.2582,114300.0
2010-08-24 15:00:00,100.77,100.88,100.69,100.87,93800.0,73.2728,73.3527,73.2146,73.3455,93800.0
2010-08-24 15:05:00,100.86,100.95,100.84,100.92,72300.0,73.3382,73.4036,73.3237,73.3818,72300.0
2010-08-24 15:10:00,100.92,100.94,100.81,100.82,60800.0,73.3818,73.3964,73.3018,73.3091,60800.0
2010-08-24 15:15:00,100.81,100.87,100.76,100.84,37000.0,73.3018,73.3455,73.2655,73.3237,37000.0
2010-08-24 15:20:00,100.84,100.95,100.73,100.93,103000.0,73.3237,73.4036,73.2437,73.3891,103000.0
2010-08-24 15:25:00,100.94,101.08,100.93,100.97,181200.0,73.3964,73.4982,73.3891,73.4182,181200.0
2010-08-24 15:30:00,100.97,100.98,100.9,100.9,43400.0,73.4182,73.4255,73.3673,73.3673,43400.0
2010-08-24 15:35:00,100.9,100.93,100.6,100.66,150700.0,73.3673,73.3891,73.1492,73.1928,150700.0
2010-08-24 15:40:00,100.67,100.7,100.56,100.64,84200.0,73.2001,73.2219,73.1201,73.1782,84200.0
2010-08-24 15:45:00,100.64,100.64,100.48,100.59,125700.0,73.1782,73.1782,73.0619,73.1419,125700.0
2010-08-24 15:50:00,100.58,100.58,100.34,100.35,216200.0,73.1346,73.1346,72.9601,72.9674,216200.0
2010-08-24 15:55:00,100.35,100.44,100.32,100.39,365500.0,72.9674,73.0328,72.9456,72.9965,365500.0
2010-08-25 09:30:00,99.91,100.15,99.87,100.11,254100.0,72.6474,72.8219,72.6183,72.7929,254100.0
2010-08-25 09:35:00,100.1,100.23,99.96,100.18,247100.0,72.7856,72.8801,72.6838,72.8438,247100.0
2010-08-25 09:40:00,100.21,100.29,100.01,100.04,325100.0,72.8656,72.9237,72.7201,72.742,325100.0
2010-08-25 09:45:00,100.06,100.08,99.83,99.83,203600.0,72.7565,72.771,72.5893,72.5893,203600.0
2010-08-25 09:50:00,99.84,99.89,99.7,99.78,119900.0,72.5965,72.6329,72.4947,72.5529,119900.0
2010-08-25 09:55:00,99.76,99.78,99.56,99.72,207100.0,72.5384,72.5529,72.3929,72.5093,207100.0
2010-08-25 10:00:00,99.73,99.91,99.37,99.79,614700.0,72.5166,72.6474,72.2548,72.5602,614700.0
2010-08-25 10:05:00,99.77,100.04,99.76,100.02,436700.0,72.5456,72.742,72.5384,72.7274,436700.0
2010-08-25 10:10:00,100.0,100.01,99.8,99.87,91000.0,72.7129,72.7201,72.5674,72.6183,91000.0
2010-08-25 10:15:00,99.9,100.03,99.79,99.85,227000.0,72.6402,72.7347,72.5602,72.6038,227000.0
2010-08-25 10:20:00,99.84,99.95,99.77,99.92,102200.0,72.5965,72.6765,72.5456,72.6547,102200.0
2010-08-25 10:25:00,99.94,100.0,99.82,99.87,60100.0,72.6692,72.7129,72.582,72.6183,60100.0
2010-08-25 10:30:00,99.88,99.95,99.72,99.74,146100.0,72.6256,72.6765,72.5093,72.5238,146100.0
2010-08-25 10:35:00,99.76,99.81,99.58,99.67,109700.0,72.5384,72.5747,72.4075,72.4729,109700.0
2010-08-25 10:40:00,99.67,99.91,99.65,99.9,109100.0,72.4729,72.6474,72.4584,72.6402,109100.0
2010-08-25 10:45:00,99.89,100.03,99.86,100.02,62500.0,72.6329,72.7347,72.6111,72.7274,62500.0
2010-08-25 10:50:00,100.03,100.06,99.92,99.92,61500.0,72.7347,72.7565,72.6547,72.6547,61500.0
2010-08-25 10:55:00,99.92,100.22,99.92,100.16,130700.0,72.6547,72.8728,72.6547,72.8292,130700.0
2010-08-25 11:00:00,100.16,100.33,100.15,100.23,179100.0,72.8292,72.9528,72.8219,72.8801,179100.0
2010-08-25 11:05:00,100.23,100.28,100.16,100.2,90200.0,72.8801,72.9165,72.8292,72.8583,90200.0
2010-08-25 11:10:00,100.24,100.24,100.04,100.19,438700.0,72.8874,72.8874,72.742,72.851,438700.0
2010-08-25 11:15:00,100.2,100.36,100.17,100.34,107900.0,72.8583,72.9746,72.8365,72.9601,107900.0
2010-08-25 11:20:00,100.32,100.4,100.28,100.32,234800.0,72.9456,73.0037,72.9165,72.9456,234800.0
2010-08-25 11:25:00,100.33,100.4,100.29,100.37,374800.0,72.9528,73.0037,72.9237,72.9819,374800.0
2010-08-25 11:30:00,100.36,100.37,100.19,100.21,99300.0,72.9746,72.9819,72.851,72.8656,99300.0
2010-08-25 11:35:00,100.19,100.27,100.19,100.19,50800.0,72.851,72.9092,72.851,72.851,50800.0
2010-08-25 11:40:00,100.19,100.2,100.13,100.17,56700.0,72.851,72.8583,72.8074,72.8365,56700.0
2010-08-25 11:45:00,100.17,100.23,100.12,100.15,72800.0,72.8365,72.8801,72.8001,72.8219,72800.0
2010-08-25 11:50:00,100.14,100.21,100.12,100.21,17100.0,72.8147,72.8656,72.8001,72.8656,17100.0
2010-08-25 11:55:00,100.21,100.31,100.21,100.25,77100.0,72.8656,72.9383,72.8656,72.8947,77100.0
2010-08-25 12:00:00,100.26,100.32,100.2,100.31,36400.0,72.9019,72.9456,72.8583,72.9383,36400.0
2010-08-25 12:05:00,100.33,100.33,100.19,100.19,36600.0,72.9528,72.9528,72.851,72.851,36600.0
2010-08-25 12:10:00,100.17,100.29,100.16,100.21,127200.0,72.8365,72.9237,72.8292,72.8656,127200.0
2010-08-25 12:15:00,100.19,100.19,100.12,100.14,25900.0,72.851,72.851,72.8001,72.8147,25900.0
2010-08-25 12:20:00,100.14,100.17,100.06,100.07,88900.0,72.8147,72.8365,72.7565,72.7638,88900.0
2010-08-25 12:25:00,100.09,100.11,100.08,100.09,19000.0,72.7783,72.7929,72.771,72.7783,19000.0
2010-08-25 12:30:00,100.11,100.17,99.97,99.99,147900.0,72.7929,72.8365,72.6911,72.7056,147900.0
2010-08-25 12:35:00,99.99,100.01,99.96,99.97,30900.0,72.7056,72.7201,72.6838,72.6911,30900.0
2010-08-25 12:40:00,99.95,99.96,99.89,99.96,37500.0,72.6765,72.6838,72.6329,72.6838,37500.0
2010-08-25 12:45:00,99.97,99.99,99.93,99.99,13600.0,72.6911,72.7056,72.662,72.7056,13600.0
2010-08-25 12:50:00,99.99,100.05,99.98,99.99,37000.0,72.7056,72.7492,72.6983,72.7056,37000.0
2010-08-25 12:55:00,99.98,99.99,99.93,99.97,26900.0,72.6983,72.7056,72.662,72.6911,26900.0
2010-08-25 13:00:00,99.97,100.04,99.9,100.04,46400.0,72.6911,72.742,72.6402,72.742,46400.0
2010-08-25 13:05:00,100.05,100.07,99.98,100.05,18400.0,72.7492,72.7638,72.6983,72.7492,18400.0
2010-08-25 13:10:00,100.05,100.15,100.05,100.13,33600.0,72.7492,72.8219,72.7492,72.8074,33600.0
2010-08-25 13:15:00,100.13,100.19,100.05,100.18,37200.0,72.8074,72.851,72.7492,72.8438,37200.0
2010-08-25 13:20:00,100.17,100.18,100.09,100.15,52300.0,72.8365,72.8438,72.7783,72.8219,52300.0
2010-08-25 13:25:00,100.15,100.17,100.04,100.05,23800.0,72.8219,72.8365,72.742,72.7492,23800.0
2010-08-25 13:30:00,100.05,100.12,100.02,100.09,31800.0,72.7492,72.8001,72.7274,72.7783,31800.0
2010-08-25 13:35:00,100.09,100.18,100.08,100.16,69800.0,72.7783,72.8438,72.771,72.8292,69800.0
2010-08-25 13:40:00,100.15,100.29,100.14,100.29,15800.0,72.8219,72.9237,72.8147,72.9237,15800.0
2010-08-25 13:45:00,100.28,100.32,100.27,100.29,30100.0,72.9165,72.9456,72.9092,72.9237,30100.0
2010-08-25 13:50:00,100.28,100.31,100.22,100.25,76900.0,72.9165,72.9383,72.8728,72.8947,76900.0
2010-08-25 13:55:00,100.27,100.32,100.25,100.25,32400.0,72.9092,72.9456,72.8947,72.8947,32400.0
2010-08-25 14:00:00,100.25,100.33,100.22,100.33,59800.0,72.8947,72.9528,72.8728,72.9528,59800.0
2010-08-25 14:05:00,100.34,100.42,100.34,100.38,101800.0,72.9601,73.0183,72.9601,72.9892,101800.0
2010-08-25 14:10:00,100.37,100.48,100.32,100.43,75700.0,72.9819,73.0619,72.9456,73.0255,75700.0
2010-08-25 14:15:00,100.43,100.45,100.32,100.37,35200.0,73.0255,73.0401,72.9456,72.9819,35200.0
2010-08-25 14:20:00,100.37,100.38,100.3,100.32,85800.0,72.9819,72.9892,72.931,72.9456,85800.0
2010-08-25 14:25:00,100.32,100.36,100.27,100.32,40200.0,72.9456,72.9746,72.9092,72.9456,40200.0
2010-08-25 14:30:00,100.33,100.5,100.27,100.47,52700.0,72.9528,73.0764,72.9092,73.0546,52700.0
2010-08-25 14:35:00,100.48,100.67,100.48,100.58,298200.0,73.0619,73.2001,73.0619,73.1346,298200.0
2010-08-25 14:40:00,100.58,100.68,100.58,100.59,132900.0,73.1346,73.2073,73.1346,73.1419,132900.0
2010-08-25 14:45:00,100.59,100.72,100.56,100.63,114600.0,73.1419,73.2364,73.1201,73.171,114600.0
2010-08-25 14:50:00,100.64,100.66,100.54,100.63,202200.0,73.1782,73.1928,73.1055,73.171,202200.0
2010-08-25 14:55:00,100.62,100.69,100.57,100.67,32000.0,73.1637,73.2146,73.1273,73.2001,32000.0
2010-08-25 15:00:00,100.69,100.76,100.6,100.62,42900.0,73.2146,73.2655,73.1492,73.1637,42900.0
2010-08-25 15:05:00,100.62,100.63,100.54,100.57,51200.0,73.1637,73.171,73.1055,73.1273,51200.0
2010-08-25 15:10:00,100.59,100.66,100.59,100.63,55200.0,73.1419,73.1928,73.1419,73.171,55200.0
2010-08-25 15:15:00,100.63,100.67,100.44,100.48,68200.0,73.171,73.2001,73.0328,73.0619,68200.0
2010-08-25 15:20:00,100.48,100.49,100.37,100.44,179700.0,73.0619,73.0692,72.9819,73.0328,179700.0
2010-08-25 15:25:00,100.44,100.5,100.41,100.42,62100.0,73.0328,73.0764,73.011,73.0183,62100.0
2010-08-25 15:30:00,100.42,100.81,100.41,100.81,150700.0,73.0183,73.3018,73.011,73.3018,150700.0
2010-08-25 15:35:00,100.81,100.88,100.74,100.8,142000.0,73.3018,73.3527,73.251,73.2946,142000.0
2010-08-25 15:40:00,100.79,100.93,100.73,100.92,105200.0,73.2873,73.3891,73.2437,73.3818,105200.0
2010-08-25 15:45:00,100.92,100.98,100.85,100.86,102600.0,73.3818,73.4255,73.3309,73.3382,102600.0
2010-08-25 15:50:00,100.87,100.9,100.65,100.68,259500.0,73.3455,73.3673,73.1855,73.2073,259500.0
2010-08-25 15:55:00,100.67,100.7,100.6,100.62,351500.0,73.2001,73.2219,73.1492,73.1637,351500.0
2010-08-26 09:30:00,100.96,100.97,100.79,100.79,356700.0,73.4109,73.4182,73.2873,73.2873,356700.0
2010-08-26 09:35:00,100.79,100.94,100.76,100.79,105200.0,73.2873,73.3964,73.2655,73.2873,105200.0
2010-08-26 09:40:00,100.78,100.91,100.67,100.87,260800.0,73.28,73.3746,73.2001,73.3455,260800.0
2010-08-26 09:45:00,100.87,100.89,100.71,100.72,140800.0,73.3455,73.36,73.2291,73.2364,140800.0
2010-08-26 09:50:00,100.72,100.72,100.44,100.45,90300.0,73.2364,73.2364,73.0328,73.0401,90300.0
2010-08-26 09:55:00,100.45,100.72,100.44,100.7,64700.0,73.0401,73.2364,73.0328,73.2219,64700.0
2010-08-26 10:00:00,100.69,100.89,100.67,100.86,150000.0,73.2146,73.36,73.2001,73.3382,150000.0
2010-08-26 10:05:00,100.85,100.92,100.73,100.9,65800.0,73.3309,73.3818,73.2437,73.3673,65800.0
2010-08-26 10:10:00,100.89,100.99,100.86,100.92,160200.0,73.36,73.4327,73.3382,73.3818,160200.0
2010-08-26 10:15:00,100.92,100.98,100.87,100.9,53100.0,73.3818,73.4255,73.3455,73.3673,53100.0
2010-08-26 10:20:00,100.91,100.94,100.72,100.78,100800.0,73.3746,73.3964,73.2364,73.28,100800.0
2010-08-26 10:25:00,100.77,100.82,100.69,100.74,74500.0,73.2728,73.3091,73.2146,73.251,74500.0
2010-08-26 10:30:00,100.77,100.84,100.71,100.79,62200.0,73.2728,73.3237,73.2291,73.2873,62200.0
2010-08-26 10:35:00,100.78,101.02,100.78,100.96,118600.0,73.28,73.4545,73.28,73.4109,118600.0
2010-08-26 10:40:00,100.96,101.06,100.93,100.93,53300.0,73.4109,73.4836,73.3891,73.3891,53300.0
2010-08-26 10:45:00,100.93,100.95,100.86,100.89,47100.0,73.3891,73.4036,73.3382,73.36,47100.0
2010-08-26 10:50:00,100.88,100.94,100.79,100.83,30000.0,73.3527,73.3964,73.2873,73.3164,30000.0
2010-08-26 10:55:00,100.82,100.82,100.71,100.8,100300.0,73.3091,73.3091,73.2291,73.2946,100300.0
2010-08-26 11:00:00,100.81,100.83,100.61,100.67,87400.0,73.3018,73.3164,73.1564,73.2001,87400.0
2010-08-26 11:05:00,100.67,100.67,100.25,100.33,236500.0,73.2001,73.2001,72.8947,72.9528,236500.0
2010-08-26 11:10:00,100.32,100.41,100.23,100.4,79200.0,72.9456,73.011,72.8801,73.0037,79200.0
2010-08-26 11:15:00,100.39,100.52,100.34,100.49,92600.0,72.9965,73.091,72.9601,73.0692,92600.0
2010-08-26 11:20:00,100.49,100.54,100.42,100.43,61000.0,73.0692,73.1055,73.0183,73.0255,61000.0
2010-08-26 11:25:00,100.42,100.55,100.42,100.53,42600.0,73.0183,73.1128,73.0183,73.0983,42600.0
2010-08-26 11:30:00,100.55,100.58,100.47,100.58,37700.0,73.1128,73.1346,73.0546,73.1346,37700.0
2010-08-26 11:35:00,100.58,100.64,100.53,100.53,41900.0,73.1346,73.1782,73.0983,73.0983,41900.0
2010-08-26 11:40:00,100.52,100.56,100.4,100.47,46300.0,73.091,73.1201,73.0037,73.0546,46300.0
2010-08-26 11:45:00,100.48,100.49,100.39,100.45,20700.0,73.0619,73.0692,72.9965,73.0401,20700.0
2010-08-26 11:50:00,100.44,100.44,100.23,100.26,138300.0,73.0328,73.0328,72.8801,72.9019,138300.0
2010-08-26 11:55:00,100.26,100.57,100.25,100.55,106100.0,72.9019,73.1273,72.8947,73.1128,106100.0
2010-08-26 12:00:00,100.55,100.57,100.47,100.51,141100.0,73.1128,73.1273,73.0546,73.0837,141100.0
2010-08-26 12:05:00,100.49,100.51,100.44,100.47,9900.0,73.0692,73.0837,73.0328,73.0546,9900.0
2010-08-26 12:10:00,100.47,100.47,100.43,100.44,20800.0,73.0546,73.0546,73.0255,73.0328,20800.0
2010-08-26 12:15:00,100.4,100.41,100.33,100.37,19600.0,73.0037,73.011,72.9528,72.9819,19600.0
2010-08-26 12:20:00,100.38,100.52,100.37,100.49,23300.0,72.9892,73.091,72.9819,73.0692,23300.0
2010-08-26 12:25:00,100.49,100.51,100.47,100.49,7700.0,73.0692,73.0837,73.0546,73.0692,7700.0
2010-08-26 12:30:00,100.48,100.5,100.48,100.5,8300.0,73.0619,73.0764,73.0619,73.0764,8300.0
2010-08-26 12:35:00,100.51,100.56,100.48,100.48,17700.0,73.0837,73.1201,73.0619,73.0619,17700.0
2010-08-26 12:40:00,100.47,100.47,100.37,100.47,42300.0,73.0546,73.0546,72.9819,73.0546,42300.0
2010-08-26 12:45:00,100.47,100.47,100.42,100.43,44100.0,73.0546,73.0546,73.0183,73.0255,44100.0
2010-08-26 12:50:00,100.45,100.47,100.27,100.3,44300.0,73.0401,73.0546,72.9092,72.931,44300.0
2010-08-26 12:55:00,100.31,100.45,100.24,100.45,85400.0,72.9383,73.0401,72.8874,73.0401,85400.0
2010-08-26 13:00:00,100.46,100.49,100.39,100.42,49800.0,73.0474,73.0692,72.9965,73.0183,49800.0
2010-08-26 13:05:00,100.42,100.43,100.34,100.35,17200.0,73.0183,73.0255,72.9601,72.9674,17200.0
2010-08-26 13:10:00,100.36,100.38,100.27,100.28,40100.0,72.9746,72.9892,72.9092,72.9165,40100.0
2010-08-26 13:15:00,100.27,100.37,100.27,100.33,13100.0,72.9092,72.9819,72.9092,72.9528,13100.0
2010-08-26 13:20:00,100.34,100.4,100.34,100.4,31200.0,72.9601,73.0037,72.9601,73.0037,31200.0
2010-08-26 13:25:00,100.4,100.41,100.35,100.37,51000.0,73.0037,73.011,72.9674,72.9819,51000.0
2010-08-26 13:30:00,100.37,100.48,100.35,100.45,69600.0,72.9819,73.0619,72.9674,73.0401,69600.0
2010-08-26 13:35:00,100.45,100.45,100.38,100.39,12200.0,73.0401,73.0401,72.9892,72.9965,12200.0
2010-08-26 13:40:00,100.39,100.45,100.36,100.36,14800.0,72.9965,73.0401,72.9746,72.9746,14800.0
2010-08-26 13:45:00,100.36,100.41,100.32,100.32,14000.0,72.9746,73.011,72.9456,72.9456,14000.0
2010-08-26 13:50:00,100.33,100.36,100.32,100.36,12300.0,72.9528,72.9746,72.9456,72.9746,12300.0
2010-08-26 13:55:00,100.34,100.35,100.21,100.22,31600.0,72.9601,72.9674,72.8656,72.8728,31600.0
2010-08-26 14:00:00,100.21,100.29,100.18,100.24,47300.0,72.8656,72.9237,72.8438,72.8874,47300.0
2010-08-26 14:05:00,100.24,100.27,100.09,100.13,96600.0,72.8874,72.9092,72.7783,72.8074,96600.0
2010-08-26 14:10:00,100.13,100.13,99.94,100.06,166200.0,72.8074,72.8074,72.6692,72.7565,166200.0
2010-08-26 14:15:00,100.04,100.04,99.89,99.98,68100.0,72.742,72.742,72.6329,72.6983,68100.0
2010-08-26 14:20:00,100.0,100.04,99.97,100.01,79400.0,72.7129,72.742,72.6911,72.7201,79400.0
2010-08-26 14:25:00,100.01,100.07,99.99,100.01,39600.0,72.7201,72.7638,72.7056,72.7201,39600.0
2010-08-26 14:30:00,100.0,100.01,99.87,99.96,97500.0,72.7129,72.7201,72.6183,72.6838,97500.0
2010-08-26 14:35:00,99.96,100.04,99.95,100.02,115500.0,72.6838,72.742,72.6765,72.7274,115500.0
2010-08-26 14:40:00,100.02,100.07,99.99,99.99,109100.0,72.7274,72.7638,72.7056,72.7056,109100.0
2010-08-26 14:45:00,99.98,100.02,99.88,99.93,137100.0,72.6983,72.7274,72.6256,72.662,137100.0
2010-08-26 14:50:00,99.93,99.97,99.86,99.86,57400.0,72.662,72.6911,72.6111,72.6111,57400.0
2010-08-26 14:55:00,99.85,99.86,99.67,99.75,215000.0,72.6038,72.6111,72.4729,72.5311,215000.0
2010-08-26 15:00:00,99.76,99.84,99.74,99.78,103700.0,72.5384,72.5965,72.5238,72.5529,103700.0
2010-08-26 15:05:00,99.79,99.88,99.74,99.85,143400.0,72.5602,72.6256,72.5238,72.6038,143400.0
2010-08-26 15:10:00,99.86,99.91,99.82,99.88,81900.0,72.6111,72.6474,72.582,72.6256,81900.0
2010-08-26 15:15:00,99.88,100.03,99.86,100.03,152200.0,72.6256,72.7347,72.6111,72.7347,152200.0
2010-08-26 15:20:00,100.02,100.18,100.0,100.04,174300.0,72.7274,72.8438,72.7129,72.742,174300.0
2010-08-26 15:25:00,100.04,100.04,99.96,100.03,108300.0,72.742,72.742,72.6838,72.7347,108300.0
2010-08-26 15:30:00,100.03,100.06,99.95,100.06,101400.0,72.7347,72.7565,72.6765,72.7565,101400.0
2010-08-26 15:35:00,100.05,100.13,100.01,100.1,137000.0,72.7492,72.8074,72.7201,72.7856,137000.0
2010-08-26 15:40:00,100.1,100.33,100.08,100.31,199300.0,72.7856,72.9528,72.771,72.9383,199300.0
2010-08-26 15:45:00,100.3,100.31,100.17,100.24,317100.0,72.931,72.9383,72.8365,72.8874,317100.0
2010-08-26 15:50:00,100.24,100.24,100.04,100.12,119500.0,72.8874,72.8874,72.742,72.8001,119500.0
2010-08-26 15:55:00,100.11,100.17,99.84,99.91,261800.0,72.7929,72.8365,72.5965,72.6474,261800.0
2010-08-27 09:30:00,100.53,100.7,100.4,100.45,258600.0,73.0983,73.2219,73.0037,73.0401,258600.0
2010-08-27 09:35:00,100.45,100.48,100.33,100.34,102000.0,73.0401,73.0619,72.9528,72.9601,102000.0
2010-08-27 09:40:00,100.33,100.39,100.2,100.21,137200.0,72.9528,72.9965,72.8583,72.8656,137200.0
2010-08-27 09:45:00,100.2,100.27,100.15,100.16,81000.0,72.8583,72.9092,72.8219,72.8292,81000.0
2010-08-27 09:50:00,100.15,100.29,100.13,100.29,138800.0,72.8219,72.9237,72.8074,72.9237,138800.0
2010-08-27 09:55:00,100.27,100.45,99.91,99.94,352700.0,72.9092,73.0401,72.6474,72.6692,352700.0
2010-08-27 10:00:00,99.94,100.14,99.41,99.71,733300.0,72.6692,72.8147,72.2839,72.502,733300.0
2010-08-27 10:05:00,99.71,99.77,99.4,99.69,724000.0,72.502,72.5456,72.2766,72.4875,724000.0
2010-08-27 10:10:00,99.69,100.15,99.6,100.04,502700.0,72.4875,72.8219,72.422,72.742,502700.0
2010-08-27 10:15:00,100.05,100.24,100.02,100.13,456700.0,72.7492,72.8874,72.7274,72.8074,456700.0
2010-08-27 10:20:00,100.12,100.31,99.96,100.19,284300.0,72.8001,72.9383,72.6838,72.851,284300.0
2010-08-27 10:25:00,100.19,100.51,100.18,100.42,326500.0,72.851,73.0837,72.8438,73.0183,326500.0
2010-08-27 10:30:00,100.44,100.66,100.38,100.48,381800.0,73.0328,73.1928,72.9892,73.0619,381800.0
2010-08-27 10:35:00,100.48,100.67,100.38,100.58,231900.0,73.0619,73.2001,72.9892,73.1346,231900.0
2010-08-27 10:40:00,100.58,100.66,100.47,100.5,243500.0,73.1346,73.1928,73.0546,73.0764,243500.0
2010-08-27 10:45:00,100.52,100.58,100.41,100.43,174100.0,73.091,73.1346,73.011,73.0255,174100.0
2010-08-27 10:50:00,100.43,100.5,100.35,100.41,60500.0,73.0255,73.0764,72.9674,73.011,60500.0
2010-08-27 10:55:00,100.41,100.41,100.26,100.39,89700.0,73.011,73.011,72.9019,72.9965,89700.0
2010-08-27 11:00:00,100.39,100.56,100.39,100.55,74500.0,72.9965,73.1201,72.9965,73.1128,74500.0
2010-08-27 11:05:00,100.56,100.93,100.55,100.85,180800.0,73.1201,73.3891,73.1128,73.3309,180800.0
2010-08-27 11:10:00,100.85,101.0,100.82,100.95,151900.0,73.3309,73.44,73.3091,73.4036,151900.0
2010-08-27 11:15:00,100.97,101.21,100.97,101.04,351200.0,73.4182,73.5927,73.4182,73.4691,351200.0
2010-08-27 11:20:00,101.02,101.14,101.01,101.14,71700.0,73.4545,73.5418,73.4473,73.5418,71700.0
2010-08-27 11:25:00,101.11,101.18,101.03,101.15,53300.0,73.52,73.5709,73.4618,73.5491,53300.0
2010-08-27 11:30:00,101.16,101.21,101.06,101.09,105900.0,73.5563,73.5927,73.4836,73.5054,105900.0
2010-08-27 11:35:00,101.09,101.09,100.96,100.99,47200.0,73.5054,73.5054,73.4109,73.4327,47200.0
2010-08-27 11:40:00,100.97,100.99,100.91,100.94,49700.0,73.4182,73.4327,73.3746,73.3964,49700.0
2010-08-27 11:45:00,100.93,101.03,100.93,101.02,18100.0,73.3891,73.4618,73.3891,73.4545,18100.0
2010-08-27 11:50:00,101.03,101.07,100.94,100.96,24700.0,73.4618,73.4909,73.3964,73.4109,24700.0
2010-08-27 11:55:00,100.94,101.03,100.92,100.97,94000.0,73.3964,73.4618,73.3818,73.4182,94000.0
2010-08-27 12:00:00,100.97,101.03,100.92,100.97,56400.0,73.4182,73.4618,73.3818,73.4182,56400.0
2010-08-27 12:05:00,100.98,101.09,100.96,101.04,18600.0,73.4255,73.5054,73.4109,73.4691,18600.0
2010-08-27 12:10:00,101.04,101.12,101.02,101.09,44200.0,73.4691,73.5273,73.4545,73.5054,44200.0
2010-08-27 12:15:00,101.1,101.2,101.1,101.17,24100.0,73.5127,73.5854,73.5127,73.5636,24100.0
2010-08-27 12:20:00,101.19,101.23,101.09,101.19,46300.0,73.5782,73.6072,73.5054,73.5782,46300.0
2010-08-27 12:25:00,101.2,101.2,101.11,101.12,39200.0,73.5854,73.5854,73.52,73.5273,39200.0
2010-08-27 12:30:00,101.13,101.19,101.08,101.13,54300.0,73.5345,73.5782,73.4982,73.5345,54300.0
2010-08-27 12:35:00,101.14,101.18,101.06,101.09,20000.0,73.5418,73.5709,73.4836,73.5054,20000.0
2010-08-27 12:40:00,101.09,101.1,100.97,100.98,30100.0,73.5054,73.5127,73.4182,73.4255,30100.0
2010-08-27 12:45:00,100.99,101.05,100.92,100.98,30500.0,73.4327,73.4764,73.3818,73.4255,30500.0
2010-08-27 12:50:00,100.98,100.98,100.92,100.96,15100.0,73.4255,73.4255,73.3818,73.4109,15100.0
2010-08-27 12:55:00,100.96,100.96,100.8,100.86,77400.0,73.4109,73.4109,73.2946,73.3382,77400.0
2010-08-27 13:00:00,100.87,100.93,100.84,100.9,21600.0,73.3455,73.3891,73.3237,73.3673,21600.0
2010-08-27 13:05:00,100.9,100.94,100.86,100.94,47100.0,73.3673,73.3964,73.3382,73.3964,47100.0
2010-08-27 13:10:00,100.94,100.97,100.82,100.82,27200.0,73.3964,73.4182,73.3091,73.3091,27200.0
2010-08-27 13:15:00,100.82,100.9,100.8,100.86,31800.0,73.3091,73.3673,73.2946,73.3382,31800.0
2010-08-27 13:20:00,100.86,100.97,100.86,100.93,111000.0,73.3382,73.4182,73.3382,73.3891,111000.0
2010-08-27 13:25:00,100.93,101.07,100.9,101.07,45800.0,73.3891,73.4909,73.3673,73.4909,45800.0
2010-08-27 13:30:00,101.08,101.22,101.04,101.15,139800.0,73.4982,73.6,73.4691,73.5491,139800.0
2010-08-27 13:35:00,101.17,101.31,101.13,101.17,157100.0,73.5636,73.6654,73.5345,73.5636,157100.0
2010-08-27 13:40:00,101.16,101.22,101.09,101.1,33000.0,73.5563,73.6,73.5054,73.5127,33000.0
2010-08-27 13:45:00,101.11,101.16,101.05,101.05,30300.0,73.52,73.5563,73.4764,73.4764,30300.0
2010-08-27 13:50:00,101.06,101.18,101.05,101.17,21800.0,73.4836,73.5709,73.4764,73.5636,21800.0
2010-08-27 13:55:00,101.18,101.32,101.13,101.32,83700.0,73.5709,73.6727,73.5345,73.6727,83700.0
2010-08-27 14:00:00,101.32,101.36,101.25,101.28,65700.0,73.6727,73.7018,73.6218,73.6436,65700.0
2010-08-27 14:05:00,101.28,101.28,101.08,101.19,69000.0,73.6436,73.6436,73.4982,73.5782,69000.0
2010-08-27 14:10:00,101.19,101.28,101.15,101.16,30700.0,73.5782,73.6436,73.5491,73.5563,30700.0
2010-08-27 14:15:00,101.15,101.26,101.12,101.22,200200.0,73.5491,73.6291,73.5273,73.6,200200.0
2010-08-27 14:20:00,101.22,101.27,101.16,101.22,28900.0,73.6,73.6363,73.5563,73.6,28900.0
2010-08-27 14:25:00,101.19,101.27,101.17,101.27,50600.0,73.5782,73.6363,73.5636,73.6363,50600.0
2010-08-27 14:30:00,101.29,101.33,101.26,101.31,32100.0,73.6509,73.68,73.6291,73.6654,32100.0
2010-08-27 14:35:00,101.3,101.43,101.29,101.43,52600.0,73.6581,73.7527,73.6509,73.7527,52600.0
2010-08-27 14:40:00,101.43,101.45,101.35,101.42,73200.0,73.7527,73.7672,73.6945,73.7454,73200.0
2010-08-27 14:45:00,101.43,101.49,101.35,101.35,31700.0,73.7527,73.7963,73.6945,73.6945,31700.0
2010-08-27 14:50:00,101.34,101.41,101.29,101.3,21900.0,73.6872,73.7381,73.6509,73.6581,21900.0
2010-08-27 14:55:00,101.29,101.37,101.27,101.34,28100.0,73.6509,73.709,73.6363,73.6872,28100.0
2010-08-27 15:00:00,101.35,101.36,101.24,101.25,18200.0,73.6945,73.7018,73.6145,73.6218,18200.0
2010-08-27 15:05:00,101.24,101.31,101.21,101.31,49500.0,73.6145,73.6654,73.5927,73.6654,49500.0
2010-08-27 15:10:00,101.32,101.37,101.24,101.3,79400.0,73.6727,73.709,73.6145,73.6581,79400.0
2010-08-27 15:15:00,101.32,101.32,101.2,101.22,69900.0,73.6727,73.6727,73.5854,73.6,69900.0
2010-08-27 15:20:00,101.23,101.43,101.22,101.42,65800.0,73.6072,73.7527,73.6,73.7454,65800.0
2010-08-27 15:25:00,101.43,101.55,101.39,101.5,183200.0,73.7527,73.8399,73.7236,73.8036,183200.0
2010-08-27 15:30:00,101.5,101.55,101.39,101.42,119700.0,73.8036,73.8399,73.7236,73.7454,119700.0
2010-08-27 15:35:00,101.42,101.49,101.4,101.43,73500.0,73.7454,73.7963,73.7309,73.7527,73500.0
2010-08-27 15:40:00,101.43,101.59,101.39,101.56,93400.0,73.7527,73.869,73.7236,73.8472,93400.0
2010-08-27 15:45:00,101.57,101.59,101.51,101.54,119200.0,73.8545,73.869,73.8108,73.8327,119200.0
2010-08-27 15:50:00,101.55,101.63,101.54,101.58,250500.0,73.8399,73.8981,73.8327,73.8617,250500.0
2010-08-27 15:55:00,101.58,101.6,101.47,101.6,318600.0,73.8617,73.8763,73.7818,73.8763,318600.0
2010-08-30 09:30:00,101.23,101.35,101.19,101.25,190400.0,73.6072,73.6945,73.5782,73.6218,190400.0
2010-08-30 09:35:00,101.26,101.47,101.26,101.34,178100.0,73.6291,73.7818,73.6291,73.6872,178100.0
2010-08-30 09:40:00,101.33,101.46,101.3,101.45,135300.0,73.68,73.7745,73.6581,73.7672,135300.0
2010-08-30 09:45:00,101.44,101.52,101.43,101.5,62900.0,73.7599,73.8181,73.7527,73.8036,62900.0
2010-08-30 09:50:00,101.48,101.51,101.34,101.39,86400.0,73.789,73.8108,73.6872,73.7236,86400.0
2010-08-30 09:55:00,101.41,101.54,101.4,101.52,36700.0,73.7381,73.8327,73.7309,73.8181,36700.0
2010-08-30 10:00:00,101.54,101.54,101.39,101.5,31200.0,73.8327,73.8327,73.7236,73.8036,31200.0
2010-08-30 10:05:00,101.48,101.54,101.41,101.44,51200.0,73.789,73.8327,73.7381,73.7599,51200.0
2010-08-30 10:10:00,101.43,101.43,101.35,101.42,43000.0,73.7527,73.7527,73.6945,73.7454,43000.0
2010-08-30 10:15:00,101.41,101.41,101.13,101.23,175700.0,73.7381,73.7381,73.5345,73.6072,175700.0
2010-08-30 10:20:00,101.22,101.24,101.12,101.18,85300.0,73.6,73.6145,73.5273,73.5709,85300.0
2010-08-30 10:25:00,101.16,101.17,101.05,101.17,43300.0,73.5563,73.5636,73.4764,73.5636,43300.0
2010-08-30 10:30:00,101.14,101.16,101.02,101.12,115500.0,73.5418,73.5563,73.4545,73.5273,115500.0
2010-08-30 10:35:00,101.11,101.17,101.11,101.15,63300.0,73.52,73.5636,73.52,73.5491,63300.0
2010-08-30 10:40:00,101.13,101.14,101.05,101.11,47100.0,73.5345,73.5418,73.4764,73.52,47100.0
2010-08-30 10:45:00,101.09,101.23,101.06,101.22,77000.0,73.5054,73.6072,73.4836,73.6,77000.0
2010-08-30 10:50:00,101.22,101.34,101.22,101.33,45700.0,73.6,73.6872,73.6,73.68,45700.0
2010-08-30 10:55:00,101.34,101.37,101.3,101.32,17700.0,73.6872,73.709,73.6581,73.6727,17700.0
2010-08-30 11:00:00,101.34,101.34,101.22,101.23,60300.0,73.6872,73.6872,73.6,73.6072,60300.0
2010-08-30 11:05:00,101.22,101.25,101.17,101.23,33200.0,73.6,73.6218,73.5636,73.6072,33200.0
2010-08-30 11:10:00,101.24,101.26,101.14,101.16,120900.0,73.6145,73.6291,73.5418,73.5563,120900.0
2010-08-30 11:15:00,101.15,101.21,101.1,101.21,52200.0,73.5491,73.5927,73.5127,73.5927,52200.0
2010-08-30 11:20:00,101.21,101.21,101.06,101.09,46800.0,73.5927,73.5927,73.4836,73.5054,46800.0
2010-08-30 11:25:00,101.11,101.17,101.1,101.15,29900.0,73.52,73.5636,73.5127,73.5491,29900.0
2010-08-30 11:30:00,101.16,101.18,101.08,101.1,15100.0,73.5563,73.5709,73.4982,73.5127,15100.0
2010-08-30 11:35:00,101.1,101.14,101.01,101.01,46500.0,73.5127,73.5418,73.4473,73.4473,46500.0
2010-08-30 11:40:00,101.01,101.07,100.91,100.92,56900.0,73.4473,73.4909,73.3746,73.3818,56900.0
2010-08-30 11:45:00,100.91,100.91,100.82,100.89,94900.0,73.3746,73.3746,73.3091,73.36,94900.0
2010-08-30 11:50:00,100.91,100.93,100.81,100.81,24500.0,73.3746,73.3891,73.3018,73.3018,24500.0
2010-08-30 11:55:00,100.82,100.92,100.79,100.9,33500.0,73.3091,73.3818,73.2873,73.3673,33500.0
2010-08-30 12:00:00,100.91,100.95,100.9,100.9,7600.0,73.3746,73.4036,73.3673,73.3673,7600.0
2010-08-30 12:05:00,100.9,100.94,100.87,100.93,11000.0,73.3673,73.3964,73.3455,73.3891,11000.0
2010-08-30 12:10:00,100.94,100.97,100.94,100.94,23200.0,73.3964,73.4182,73.3964,73.3964,23200.0
2010-08-30 12:15:00,100.95,100.95,100.92,100.95,9900.0,73.4036,73.4036,73.3818,73.4036,9900.0
2010-08-30 12:20:00,100.95,100.99,100.93,100.96,12200.0,73.4036,73.4327,73.3891,73.4109,12200.0
2010-08-30 12:25:00,100.96,100.97,100.9,100.92,6800.0,73.4109,73.4182,73.3673,73.3818,6800.0
2010-08-30 12:30:00,100.92,100.96,100.89,100.91,32600.0,73.3818,73.4109,73.36,73.3746,32600.0
2010-08-30 12:35:00,100.91,101.03,100.91,101.03,10500.0,73.3746,73.4618,73.3746,73.4618,10500.0
2010-08-30 12:40:00,101.02,101.05,101.01,101.01,14700.0,73.4545,73.4764,73.4473,73.4473,14700.0
2010-08-30 12:45:00,101.02,101.15,101.02,101.11,43800.0,73.4545,73.5491,73.4545,73.52,43800.0
2010-08-30 12:50:00,101.11,101.12,101.07,101.07,12900.0,73.52,73.5273,73.4909,73.4909,12900.0
2010-08-30 12:55:00,101.06,101.11,100.98,101.01,24800.0,73.4836,73.52,73.4255,73.4473,24800.0
2010-08-30 13:00:00,101.0,101.01,100.98,100.98,14100.0,73.44,73.4473,73.4255,73.4255,14100.0
2010-08-30 13:05:00,101.0,101.03,100.99,101.0,6500.0,73.44,73.4618,73.4327,73.44,6500.0
2010-08-30 13:10:00,101.0,101.05,100.95,100.97,11600.0,73.44,73.4764,73.4036,73.4182,11600.0
2010-08-30 13:15:00,100.97,101.07,100.95,101.03,19900.0,73.4182,73.4909,73.4036,73.4618,19900.0
2010-08-30 13:20:00,101.02,101.02,100.85,100.91,50800.0,73.4545,73.4545,73.3309,73.3746,50800.0
2010-08-30 13:25:00,100.9,100.9,100.73,100.77,59200.0,73.3673,73.3673,73.2437,73.2728,59200.0
2010-08-30 13:30:00,100.75,100.82,100.75,100.8,27900.0,73.2582,73.3091,73.2582,73.2946,27900.0
2010-08-30 13:35:00,100.8,100.81,100.74,100.74,25600.0,73.2946,73.3018,73.251,73.251,25600.0
2010-08-30 13:40:00,100.74,100.87,100.71,100.83,30700.0,73.251,73.3455,73.2291,73.3164,30700.0
2010-08-30 13:45:00,100.84,100.89,100.81,100.88,20400.0,73.3237,73.36,73.3018,73.3527,20400.0
2010-08-30 13:50:00,100.88,100.89,100.8,100.8,48000.0,73.3527,73.36,73.2946,73.2946,48000.0
2010-08-30 13:55:00,100.8,100.87,100.78,100.8,43300.0,73.2946,73.3455,73.28,73.2946,43300.0
2010-08-30 14:00:00,100.79,100.86,100.77,100.78,15500.0,73.2873,73.3382,73.2728,73.28,15500.0
2010-08-30 14:05:00,100.76,100.81,100.6,100.64,172100.0,73.2655,73.3018,73.1492,73.1782,172100.0
2010-08-30 14:10:00,100.65,100.68,100.6,100.6,43900.0,73.1855,73.2073,73.1492,73.1492,43900.0
2010-08-30 14:15:00,100.6,100.69,100.57,100.69,39300.0,73.1492,73.2146,73.1273,73.2146,39300.0
2010-08-30 14:20:00,100.69,100.71,100.66,100.67,25400.0,73.2146,73.2291,73.1928,73.2001,25400.0
2010-08-30 14:25:00,100.68,100.82,100.63,100.8,47600.0,73.2073,73.3091,73.171,73.2946,47600.0
2010-08-30 14:30:00,100.8,100.91,100.79,100.84,51900.0,73.2946,73.3746,73.2873,73.3237,51900.0
2010-08-30 14:35:00,100.83,100.83,100.75,100.78,39800.0,73.3164,73.3164,73.2582,73.28,39800.0
2010-08-30 14:40:00,100.78,100.87,100.78,100.83,40800.0,73.28,73.3455,73.28,73.3164,40800.0
2010-08-30 14:45:00,100.83,100.83,100.7,100.72,24500.0,73.3164,73.3164,73.2219,73.2364,24500.0
2010-08-30 14:50:00,100.73,100.85,100.7,100.85,52400.0,73.2437,73.3309,73.2219,73.3309,52400.0
2010-08-30 14:55:00,100.84,100.84,100.76,100.78,31400.0,73.3237,73.3237,73.2655,73.28,31400.0
2010-08-30 15:00:00,100.78,100.83,100.73,100.75,40400.0,73.28,73.3164,73.2437,73.2582,40400.0
2010-08-30 15:05:00,100.75,100.79,100.65,100.67,50200.0,73.2582,73.2873,73.1855,73.2001,50200.0
2010-08-30 15:10:00,100.66,100.74,100.66,100.66,32200.0,73.1928,73.251,73.1928,73.1928,32200.0
2010-08-30 15:15:00,100.65,100.65,100.49,100.57,88200.0,73.1855,73.1855,73.0692,73.1273,88200.0
2010-08-30 15:20:00,100.56,100.64,100.5,100.61,59100.0,73.1201,73.1782,73.0764,73.1564,59100.0
2010-08-30 15:25:00,100.62,100.65,100.53,100.56,26800.0,73.1637,73.1855,73.0983,73.1201,26800.0
2010-08-30 15:30:00,100.55,100.58,100.48,100.53,67000.0,73.1128,73.1346,73.0619,73.0983,67000.0
2010-08-30 15:35:00,100.51,100.64,100.51,100.63,44300.0,73.0837,73.1782,73.0837,73.171,44300.0
2010-08-30 15:40:00,100.64,100.64,100.54,100.57,61300.0,73.1782,73.1782,73.1055,73.1273,61300.0
2010-08-30 15:45:00,100.53,100.55,100.38,100.41,147400.0,73.0983,73.1128,72.9892,73.011,147400.0
2010-08-30 15:50:00,100.4,100.44,100.36,100.37,139000.0,73.0037,73.0328,72.9746,72.9819,139000.0
2010-08-30 15:55:00,100.38,100.38,100.16,100.16,419400.0,72.9892,72.9892,72.8292,72.8292,419400.0
2010-08-31 09:30:00,99.89,99.96,99.8,99.82,219900.0,72.6329,72.6838,72.5674,72.582,219900.0
2010-08-31 09:35:00,99.82,99.83,99.64,99.69,246800.0,72.582,72.5893,72.4511,72.4875,246800.0
2010-08-31 09:40:00,99.67,99.81,99.52,99.65,372400.0,72.4729,72.5747,72.3639,72.4584,372400.0
2010-08-31 09:45:00,99.64,100.23,99.62,100.18,409100.0,72.4511,72.8801,72.4366,72.8438,409100.0
2010-08-31 09:50:00,100.19,100.27,100.07,100.18,320400.0,72.851,72.9092,72.7638,72.8438,320400.0
2010-08-31 09:55:00,100.19,100.25,99.88,100.08,147300.0,72.851,72.8947,72.6256,72.771,147300.0
2010-08-31 10:00:00,100.04,100.49,100.0,100.38,411800.0,72.742,73.0692,72.7129,72.9892,411800.0
2010-08-31 10:05:00,100.37,100.5,100.31,100.46,112200.0,72.9819,73.0764,72.9383,73.0474,112200.0
2010-08-31 10:10:00,100.47,100.67,100.47,100.59,120700.0,73.0546,73.2001,73.0546,73.1419,120700.0
2010-08-31 10:15:00,100.6,100.67,100.44,100.44,174100.0,73.1492,73.2001,73.0328,73.0328,174100.0
2010-08-31 10:20:00,100.45,100.52,100.41,100.42,66900.0,73.0401,73.091,73.011,73.0183,66900.0
2010-08-31 10:25:00,100.43,100.57,100.41,100.57,23200.0,73.0255,73.1273,73.011,73.1273,23200.0
2010-08-31 10:30:00,100.57,100.67,100.49,100.56,68600.0,73.1273,73.2001,73.0692,73.1201,68600.0
2010-08-31 10:35:00,100.57,100.58,100.29,100.35,302600.0,73.1273,73.1346,72.9237,72.9674,302600.0
2010-08-31 10:40:00,100.34,100.37,100.19,100.36,217300.0,72.9601,72.9819,72.851,72.9746,217300.0
2010-08-31 10:45:00,100.35,100.35,100.24,100.31,311600.0,72.9674,72.9674,72.8874,72.9383,311600.0
2010-08-31 10:50:00,100.31,100.51,100.29,100.43,86300.0,72.9383,73.0837,72.9237,73.0255,86300.0
2010-08-31 10:55:00,100.41,100.58,100.41,100.56,68300.0,73.011,73.1346,73.011,73.1201,68300.0
2010-08-31 11:00:00,100.56,100.65,100.56,100.6,140500.0,73.1201,73.1855,73.1201,73.1492,140500.0
2010-08-31 11:05:00,100.62,100.66,100.43,100.44,114500.0,73.1637,73.1928,73.0255,73.0328,114500.0
2010-08-31 11:10:00,100.42,100.46,100.3,100.46,135400.0,73.0183,73.0474,72.931,73.0474,135400.0
2010-08-31 11:15:00,100.47,100.55,100.42,100.44,67700.0,73.0546,73.1128,73.0183,73.0328,67700.0
2010-08-31 11:20:00,100.41,100.67,100.4,100.62,72700.0,73.011,73.2001,73.0037,73.1637,72700.0
2010-08-31 11:25:00,100.63,100.69,100.52,100.53,123800.0,73.171,73.2146,73.091,73.0983,123800.0
2010-08-31 11:30:00,100.51,100.68,100.47,100.66,59400.0,73.0837,73.2073,73.0546,73.1928,59400.0
2010-08-31 11:35:00,100.65,100.77,100.64,100.66,136300.0,73.1855,73.2728,73.1782,73.1928,136300.0
2010-08-31 11:40:00,100.68,100.74,100.64,100.65,38400.0,73.2073,73.251,73.1782,73.1855,38400.0
2010-08-31 11:45:00,100.66,100.68,100.6,100.61,23500.0,73.1928,73.2073,73.1492,73.1564,23500.0
2010-08-31 11:50:00,100.61,100.85,100.6,100.8,49200.0,73.1564,73.3309,73.1492,73.2946,49200.0
2010-08-31 11:55:00,100.8,100.82,100.69,100.71,41400.0,73.2946,73.3091,73.2146,73.2291,41400.0
2010-08-31 12:00:00,100.71,100.78,100.68,100.69,30200.0,73.2291,73.28,73.2073,73.2146,30200.0
2010-08-31 12:05:00,100.69,100.74,100.62,100.62,27900.0,73.2146,73.251,73.1637,73.1637,27900.0
2010-08-31 12:10:00,100.62,100.63,100.55,100.6,55100.0,73.1637,73.171,73.1128,73.1492,55100.0
2010-08-31 12:15:00,100.61,100.65,100.57,100.64,22900.0,73.1564,73.1855,73.1273,73.1782,22900.0
2010-08-31 12:20:00,100.64,100.64,100.58,100.59,24000.0,73.1782,73.1782,73.1346,73.1419,24000.0
2010-08-31 12:25:00,100.59,100.6,100.54,100.57,32000.0,73.1419,73.1492,73.1055,73.1273,32000.0
2010-08-31 12:30:00,100.57,100.64,100.55,100.63,14100.0,73.1273,73.1782,73.1128,73.171,14100.0
2010-08-31 12:35:00,100.63,100.64,100.58,100.58,11400.0,73.171,73.1782,73.1346,73.1346,11400.0
2010-08-31 12:40:00,100.58,100.59,100.41,100.48,51800.0,73.1346,73.1419,73.011,73.0619,51800.0
2010-08-31 12:45:00,100.48,100.55,100.47,100.52,29800.0,73.0619,73.1128,73.0546,73.091,29800.0
2010-08-31 12:50:00,100.53,100.58,100.43,100.44,14100.0,73.0983,73.1346,73.0255,73.0328,14100.0
2010-08-31 12:55:00,100.44,100.44,100.36,100.37,61700.0,73.0328,73.0328,72.9746,72.9819,61700.0
2010-08-31 13:00:00,100.36,100.49,100.34,100.42,121900.0,72.9746,73.0692,72.9601,73.0183,121900.0
2010-08-31 13:05:00,100.41,100.48,100.38,100.47,29400.0,73.011,73.0619,72.9892,73.0546,29400.0
2010-08-31 13:10:00,100.47,100.59,100.45,100.58,28300.0,73.0546,73.1419,73.0401,73.1346,28300.0
2010-08-31 13:15:00,100.58,100.58,100.49,100.51,13600.0,73.1346,73.1346,73.0692,73.0837,13600.0
2010-08-31 13:20:00,100.51,100.63,100.51,100.54,28500.0,73.0837,73.171,73.0837,73.1055,28500.0
2010-08-31 13:25:00,100.54,100.61,100.53,100.58,8900.0,73.1055,73.1564,73.0983,73.1346,8900.0
2010-08-31 13:30:00,100.61,100.65,100.55,100.55,38200.0,73.1564,73.1855,73.1128,73.1128,38200.0
2010-08-31 13:35:00,100.55,100.66,100.53,100.61,70400.0,73.1128,73.1928,73.0983,73.1564,70400.0
2010-08-31 13:40:00,100.61,100.64,100.56,100.57,14400.0,73.1564,73.1782,73.1201,73.1273,14400.0
2010-08-31 13:45:00,100.58,100.59,100.51,100.51,22200.0,73.1346,73.1419,73.0837,73.0837,22200.0
2010-08-31 13:50:00,100.52,100.56,100.49,100.49,51400.0,73.091,73.1201,73.0692,73.0692,51400.0
2010-08-31 13:55:00,100.5,100.57,100.49,100.55,98200.0,73.0764,73.1273,73.0692,73.1128,98200.0
2010-08-31 14:00:00,100.54,100.62,100.33,100.38,175300.0,73.1055,73.1637,72.9528,72.9892,175300.0
2010-08-31 14:05:00,100.37,100.69,100.36,100.6,157800.0,72.9819,73.2146,72.9746,73.1492,157800.0
2010-08-31 14:10:00,100.62,100.69,100.57,100.6,86300.0,73.1637,73.2146,73.1273,73.1492,86300.0
2010-08-31 14:15:00,100.61,100.61,100.29,100.29,169600.0,73.1564,73.1564,72.9237,72.9237,169600.0
2010-08-31 14:20:00,100.27,100.34,100.18,100.2,113600.0,72.9092,72.9601,72.8438,72.8583,113600.0
2010-08-31 14:25:00,100.2,100.31,100.14,100.24,130100.0,72.8583,72.9383,72.8147,72.8874,130100.0
2010-08-31 14:30:00,100.25,100.26,100.15,100.18,96500.0,72.8947,72.9019,72.8219,72.8438,96500.0
2010-08-31 14:35:00,100.17,100.22,99.94,99.99,153700.0,72.8365,72.8728,72.6692,72.7056,153700.0
2010-08-31 14:40:00,99.97,100.04,99.88,99.92,96000.0,72.6911,72.742,72.6256,72.6547,96000.0
2010-08-31 14:45:00,99.93,99.96,99.79,99.8,148400.0,72.662,72.6838,72.5602,72.5674,148400.0
2010-08-31 14:50:00,99.81,100.06,99.8,100.03,242600.0,72.5747,72.7565,72.5674,72.7347,242600.0
2010-08-31 14:55:00,100.03,100.06,99.9,99.92,124300.0,72.7347,72.7565,72.6402,72.6547,124300.0
2010-08-31 15:00:00,99.91,100.09,99.9,100.06,111300.0,72.6474,72.7783,72.6402,72.7565,111300.0
2010-08-31 15:05:00,100.06,100.06,99.93,100.02,163400.0,72.7565,72.7565,72.662,72.7274,163400.0
2010-08-31 15:10:00,100.02,100.02,99.81,99.92,136700.0,72.7274,72.7274,72.5747,72.6547,136700.0
2010-08-31 15:15:00,99.91,99.98,99.86,99.97,200700.0,72.6474,72.6983,72.6111,72.6911,200700.0
2010-08-31 15:20:00,99.97,100.02,99.87,99.92,151600.0,72.6911,72.7274,72.6183,72.6547,151600.0
2010-08-31 15:25:00,99.93,100.0,99.88,99.99,73200.0,72.662,72.7129,72.6256,72.7056,73200.0
2010-08-31 15:30:00,99.99,100.15,99.98,100.06,116400.0,72.7056,72.8219,72.6983,72.7565,116400.0
2010-08-31 15:35:00,100.06,100.09,99.84,99.89,385800.0,72.7565,72.7783,72.5965,72.6329,385800.0
2010-08-31 15:40:00,99.9,100.1,99.88,100.07,274200.0,72.6402,72.7856,72.6256,72.7638,274200.0
2010-08-31 15:45:00,100.07,100.42,100.07,100.29,389600.0,72.7638,73.0183,72.7638,72.9237,389600.0
2010-08-31 15:50:00,100.29,100.35,100.02,100.07,264300.0,72.9237,72.9674,72.7274,72.7638,264300.0
2010-08-31 15:55:00,100.07,100.23,100.04,100.21,511900.0,72.7638,72.8801,72.742,72.8656,511900.0
2010-09-01 09:30:00,101.36,101.62,101.36,101.56,279800.0,73.7018,73.8908,73.7018,73.8472,279800.0
2010-09-01 09:35:00,101.56,101.58,101.38,101.46,144100.0,73.8472,73.8617,73.7163,73.7745,144100.0
2010-09-01 09:40:00,101.46,101.57,101.33,101.34,224600.0,73.7745,73.8545,73.68,73.6872,224600.0
2010-09-01 09:45:00,101.35,101.42,101.34,101.39,330600.0,73.6945,73.7454,73.6872,73.7236,330600.0
2010-09-01 09:50:00,101.41,101.69,101.39,101.6,297900.0,73.7381,73.9417,73.7236,73.8763,297900.0
2010-09-01 09:55:00,101.61,101.82,101.51,101.73,138600.0,73.8836,74.0362,73.8108,73.9708,138600.0
2010-09-01 10:00:00,101.72,102.56,101.6,102.45,736500.0,73.9635,74.5743,73.8763,74.4943,736500.0
2010-09-01 10:05:00,102.45,102.56,102.34,102.34,340400.0,74.4943,74.5743,74.4144,74.4144,340400.0
2010-09-01 10:10:00,102.37,102.56,102.36,102.53,415500.0,74.4362,74.5743,74.4289,74.5525,415500.0
2010-09-01 10:15:00,102.53,102.64,102.48,102.5,158700.0,74.5525,74.6325,74.5162,74.5307,158700.0
2010-09-01 10:20:00,102.5,102.53,102.4,102.4,105600.0,74.5307,74.5525,74.458,74.458,105600.0
2010-09-01 10:25:00,102.41,102.47,102.36,102.45,71000.0,74.4653,74.5089,74.4289,74.4943,71000.0
2010-09-01 10:30:00,102.47,102.6,102.39,102.55,153700.0,74.5089,74.6034,74.4507,74.5671,153700.0
2010-09-01 10:35:00,102.56,102.58,102.46,102.58,83300.0,74.5743,74.5889,74.5016,74.5889,83300.0
2010-09-01 10:40:00,102.58,102.6,102.5,102.55,66300.0,74.5889,74.6034,74.5307,74.5671,66300.0
2010-09-01 10:45:00,102.56,102.61,102.5,102.58,152100.0,74.5743,74.6107,74.5307,74.5889,152100.0
2010-09-01 10:50:00,102.58,102.77,102.57,102.71,176500.0,74.5889,74.727,74.5816,74.6834,176500.0
2010-09-01 10:55:00,102.72,102.76,102.65,102.67,95700.0,74.6907,74.7198,74.6398,74.6543,95700.0
2010-09-01 11:00:00,102.66,102.72,102.66,102.67,69100.0,74.647,74.6907,74.647,74.6543,69100.0
2010-09-01 11:05:00,102.67,102.68,102.6,102.61,18700.0,74.6543,74.6616,74.6034,74.6107,18700.0
2010-09-01 11:10:00,102.61,102.66,102.58,102.66,45700.0,74.6107,74.647,74.5889,74.647,45700.0
2010-09-01 11:15:00,102.65,102.66,102.6,102.62,31200.0,74.6398,74.647,74.6034,74.618,31200.0
2010-09-01 11:20:00,102.63,102.68,102.63,102.68,32300.0,74.6252,74.6616,74.6252,74.6616,32300.0
2010-09-01 11:25:00,102.67,102.69,102.61,102.66,72700.0,74.6543,74.6689,74.6107,74.647,72700.0
2010-09-01 11:30:00,102.67,102.78,102.67,102.75,58700.0,74.6543,74.7343,74.6543,74.7125,58700.0
2010-09-01 11:35:00,102.75,102.78,102.68,102.7,43500.0,74.7125,74.7343,74.6616,74.6761,43500.0
2010-09-01 11:40:00,102.69,102.75,102.67,102.73,15100.0,74.6689,74.7125,74.6543,74.6979,15100.0
2010-09-01 11:45:00,102.73,102.77,102.64,102.67,36800.0,74.6979,74.727,74.6325,74.6543,36800.0
2010-09-01 11:50:00,102.68,102.85,102.68,102.79,73400.0,74.6616,74.7852,74.6616,74.7416,73400.0
2010-09-01 11:55:00,102.79,102.79,102.71,102.72,19000.0,74.7416,74.7416,74.6834,74.6907,19000.0
2010-09-01 12:00:00,102.74,102.76,102.67,102.67,18200.0,74.7052,74.7198,74.6543,74.6543,18200.0
2010-09-01 12:05:00,102.69,102.7,102.65,102.66,29900.0,74.6689,74.6761,74.6398,74.647,29900.0
2010-09-01 12:10:00,102.67,102.69,102.64,102.67,59300.0,74.6543,74.6689,74.6325,74.6543,59300.0
2010-09-01 12:15:00,102.66,102.72,102.63,102.63,52600.0,74.647,74.6907,74.6252,74.6252,52600.0
2010-09-01 12:20:00,102.63,102.66,102.59,102.6,32400.0,74.6252,74.647,74.5961,74.6034,32400.0
2010-09-01 12:25:00,102.6,102.6,102.54,102.59,23500.0,74.6034,74.6034,74.5598,74.5961,23500.0
2010-09-01 12:30:00,102.58,102.62,102.56,102.57,27000.0,74.5889,74.618,74.5743,74.5816,27000.0
2010-09-01 12:35:00,102.56,102.59,102.54,102.57,14900.0,74.5743,74.5961,74.5598,74.5816,14900.0
2010-09-01 12:40:00,102.57,102.58,102.55,102.57,4400.0,74.5816,74.5889,74.5671,74.5816,4400.0
2010-09-01 12:45:00,102.56,102.59,102.55,102.57,57000.0,74.5743,74.5961,74.5671,74.5816,57000.0
2010-09-01 12:50:00,102.56,102.58,102.51,102.53,46900.0,74.5743,74.5889,74.538,74.5525,46900.0
2010-09-01 12:55:00,102.55,102.59,102.53,102.57,108100.0,74.5671,74.5961,74.5525,74.5816,108100.0
2010-09-01 13:00:00,102.57,102.57,102.53,102.56,32900.0,74.5816,74.5816,74.5525,74.5743,32900.0
2010-09-01 13:05:00,102.56,102.64,102.55,102.64,74000.0,74.5743,74.6325,74.5671,74.6325,74000.0
2010-09-01 13:10:00,102.64,102.68,102.63,102.66,22100.0,74.6325,74.6616,74.6252,74.647,22100.0
2010-09-01 13:15:00,102.66,102.66,102.62,102.62,5300.0,74.647,74.647,74.618,74.618,5300.0
2010-09-01 13:20:00,102.63,102.65,102.6,102.62,23500.0,74.6252,74.6398,74.6034,74.618,23500.0
2010-09-01 13:25:00,102.61,102.63,102.57,102.6,20200.0,74.6107,74.6252,74.5816,74.6034,20200.0
2010-09-01 13:30:00,102.61,102.64,102.6,102.64,25200.0,74.6107,74.6325,74.6034,74.6325,25200.0
2010-09-01 13:35:00,102.64,102.68,102.63,102.66,16800.0,74.6325,74.6616,74.6252,74.647,16800.0
2010-09-01 13:40:00,102.65,102.68,102.63,102.67,9100.0,74.6398,74.6616,74.6252,74.6543,9100.0
2010-09-01 13:45:00,102.67,102.75,102.67,102.74,28700.0,74.6543,74.7125,74.6543,74.7052,28700.0
2010-09-01 13:50:00,102.74,102.75,102.7,102.7,20600.0,74.7052,74.7125,74.6761,74.6761,20600.0
2010-09-01 13:55:00,102.7,102.7,102.62,102.68,83200.0,74.6761,74.6761,74.618,74.6616,83200.0
2010-09-01 14:00:00,102.69,102.71,102.62,102.62,13200.0,74.6689,74.6834,74.618,74.618,13200.0
2010-09-01 14:05:00,102.61,102.76,102.6,102.67,45500.0,74.6107,74.7198,74.6034,74.6543,45500.0
2010-09-01 14:10:00,102.64,102.65,102.5,102.5,75600.0,74.6325,74.6398,74.5307,74.5307,75600.0
2010-09-01 14:15:00,102.51,102.54,102.49,102.5,64500.0,74.538,74.5598,74.5234,74.5307,64500.0
2010-09-01 14:20:00,102.5,102.58,102.48,102.49,129500.0,74.5307,74.5889,74.5162,74.5234,129500.0
2010-09-01 14:25:00,102.49,102.57,102.44,102.55,96500.0,74.5234,74.5816,74.4871,74.5671,96500.0
2010-09-01 14:30:00,102.55,102.58,102.55,102.55,23400.0,74.5671,74.5889,74.5671,74.5671,23400.0
2010-09-01 14:35:00,102.55,102.55,102.45,102.47,110200.0,74.5671,74.5671,74.4943,74.5089,110200.0
2010-09-01 14:40:00,102.47,102.53,102.46,102.48,34700.0,74.5089,74.5525,74.5016,74.5162,34700.0
2010-09-01 14:45:00,102.46,102.51,102.43,102.47,33900.0,74.5016,74.538,74.4798,74.5089,33900.0
2010-09-01 14:50:00,102.47,102.52,102.45,102.45,48300.0,74.5089,74.5452,74.4943,74.4943,48300.0
2010-09-01 14:55:00,102.45,102.5,102.43,102.49,25300.0,74.4943,74.5307,74.4798,74.5234,25300.0
2010-09-01 15:00:00,102.49,102.51,102.39,102.47,60900.0,74.5234,74.538,74.4507,74.5089,60900.0
2010-09-01 15:05:00,102.47,102.64,102.47,102.6,66600.0,74.5089,74.6325,74.5089,74.6034,66600.0
2010-09-01 15:10:00,102.59,102.66,102.57,102.63,27900.0,74.5961,74.647,74.5816,74.6252,27900.0
2010-09-01 15:15:00,102.63,102.63,102.55,102.56,40900.0,74.6252,74.6252,74.5671,74.5743,40900.0
2010-09-01 15:20:00,102.56,102.6,102.48,102.49,81400.0,74.5743,74.6034,74.5162,74.5234,81400.0
2010-09-01 15:25:00,102.49,102.51,102.39,102.5,40300.0,74.5234,74.538,74.4507,74.5307,40300.0
2010-09-01 15:30:00,102.49,102.62,102.43,102.6,80300.0,74.5234,74.618,74.4798,74.6034,80300.0
2010-09-01 15:35:00,102.59,102.71,102.59,102.65,114900.0,74.5961,74.6834,74.5961,74.6398,114900.0
2010-09-01 15:40:00,102.65,102.82,102.65,102.8,168900.0,74.6398,74.7634,74.6398,74.7488,168900.0
2010-09-01 15:45:00,102.82,102.9,102.71,102.73,262300.0,74.7634,74.8215,74.6834,74.6979,262300.0
2010-09-01 15:50:00,102.72,102.78,102.64,102.65,253300.0,74.6907,74.7343,74.6325,74.6398,253300.0
2010-09-01 15:55:00,102.66,102.81,102.65,102.8,441400.0,74.647,74.7561,74.6398,74.7488,441400.0
2010-09-02 09:30:00,102.91,102.95,102.76,102.84,229600.0,74.8288,74.8579,74.7198,74.7779,229600.0
2010-09-02 09:35:00,102.84,102.89,102.73,102.86,193500.0,74.7779,74.8143,74.6979,74.7925,193500.0
2010-09-02 09:40:00,102.84,102.84,102.64,102.73,102200.0,74.7779,74.7779,74.6325,74.6979,102200.0
2010-09-02 09:45:00,102.75,102.92,102.7,102.91,117800.0,74.7125,74.8361,74.6761,74.8288,117800.0
2010-09-02 09:50:00,102.92,102.97,102.87,102.9,99600.0,74.8361,74.8724,74.7997,74.8215,99600.0
2010-09-02 09:55:00,102.91,102.99,102.91,102.92,46500.0,74.8288,74.887,74.8288,74.8361,46500.0
2010-09-02 10:00:00,102.89,103.16,102.89,102.98,200000.0,74.8143,75.0106,74.8143,74.8797,200000.0
2010-09-02 10:05:00,102.97,103.01,102.87,102.87,44900.0,74.8724,74.9015,74.7997,74.7997,44900.0
2010-09-02 10:10:00,102.87,102.96,102.87,102.9,48000.0,74.7997,74.8652,74.7997,74.8215,48000.0
2010-09-02 10:15:00,102.9,102.91,102.7,102.7,36100.0,74.8215,74.8288,74.6761,74.6761,36100.0
2010-09-02 10:20:00,102.71,102.81,102.68,102.77,39300.0,74.6834,74.7561,74.6616,74.727,39300.0
2010-09-02 10:25:00,102.76,102.86,102.76,102.86,21100.0,74.7198,74.7925,74.7198,74.7925,21100.0
2010-09-02 10:30:00,102.87,102.88,102.75,102.83,32200.0,74.7997,74.807,74.7125,74.7706,32200.0
2010-09-02 10:35:00,102.82,102.92,102.8,102.9,23300.0,74.7634,74.8361,74.7488,74.8215,23300.0
2010-09-02 10:40:00,102.89,102.98,102.82,102.85,34000.0,74.8143,74.8797,74.7634,74.7852,34000.0
2010-09-02 10:45:00,102.85,102.93,102.84,102.92,19500.0,74.7852,74.8434,74.7779,74.8361,19500.0
2010-09-02 10:50:00,102.92,102.98,102.89,102.89,67400.0,74.8361,74.8797,74.8143,74.8143,67400.0
2010-09-02 10:55:00,102.91,103.0,102.9,102.94,66000.0,74.8288,74.8943,74.8215,74.8506,66000.0
2010-09-02 11:00:00,102.95,103.05,102.95,102.98,43200.0,74.8579,74.9306,74.8579,74.8797,43200.0
2010-09-02 11:05:00,102.97,102.97,102.82,102.84,61400.0,74.8724,74.8724,74.7634,74.7779,61400.0
2010-09-02 11:10:00,102.83,102.85,102.74,102.75,51700.0,74.7706,74.7852,74.7052,74.7125,51700.0
2010-09-02 11:15:00,102.74,102.79,102.71,102.77,36500.0,74.7052,74.7416,74.6834,74.727,36500.0
2010-09-02 11:20:00,102.78,102.78,102.69,102.72,49600.0,74.7343,74.7343,74.6689,74.6907,49600.0
2010-09-02 11:25:00,102.7,102.7,102.62,102.7,66700.0,74.6761,74.6761,74.618,74.6761,66700.0
2010-09-02 11:30:00,102.69,102.76,102.67,102.73,22000.0,74.6689,74.7198,74.6543,74.6979,22000.0
2010-09-02 11:35:00,102.72,102.75,102.65,102.71,20300.0,74.6907,74.7125,74.6398,74.6834,20300.0
2010-09-02 11:40:00,102.71,102.81,102.7,102.8,54200.0,74.6834,74.7561,74.6761,74.7488,54200.0
2010-09-02 11:45:00,102.79,102.81,102.75,102.79,15400.0,74.7416,74.7561,74.7125,74.7416,15400.0
2010-09-02 11:50:00,102.8,102.85,102.8,102.85,31400.0,74.7488,74.7852,74.7488,74.7852,31400.0
2010-09-02 11:55:00,102.84,102.86,102.76,102.78,11700.0,74.7779,74.7925,74.7198,74.7343,11700.0
2010-09-02 12:00:00,102.78,102.82,102.77,102.81,13600.0,74.7343,74.7634,74.727,74.7561,13600.0
2010-09-02 12:05:00,102.83,102.86,102.81,102.82,55100.0,74.7706,74.7925,74.7561,74.7634,55100.0
2010-09-02 12:10:00,102.83,102.9,102.83,102.89,17900.0,74.7706,74.8215,74.7706,74.8143,17900.0
2010-09-02 12:15:00,102.9,102.91,102.83,102.83,12200.0,74.8215,74.8288,74.7706,74.7706,12200.0
2010-09-02 12:20:00,102.85,102.89,102.85,102.86,41200.0,74.7852,74.8143,74.7852,74.7925,41200.0
2010-09-02 12:25:00,102.86,102.87,102.82,102.85,21000.0,74.7925,74.7997,74.7634,74.7852,21000.0
2010-09-02 12:30:00,102.85,102.87,102.83,102.87,5500.0,74.7852,74.7997,74.7706,74.7997,5500.0
2010-09-02 12:35:00,102.87,102.9,102.87,102.9,43300.0,74.7997,74.8215,74.7997,74.8215,43300.0
2010-09-02 12:40:00,102.9,102.94,102.86,102.86,17100.0,74.8215,74.8506,74.7925,74.7925,17100.0
2010-09-02 12:45:00,102.87,102.89,102.83,102.89,49400.0,74.7997,74.8143,74.7706,74.8143,49400.0
2010-09-02 12:50:00,102.89,102.9,102.76,102.76,32100.0,74.8143,74.8215,74.7198,74.7198,32100.0
2010-09-02 12:55:00,102.76,102.82,102.76,102.78,10000.0,74.7198,74.7634,74.7198,74.7343,10000.0
2010-09-02 13:00:00,102.77,102.83,102.76,102.83,7000.0,74.727,74.7706,74.7198,74.7706,7000.0
2010-09-02 13:05:00,102.81,102.85,102.78,102.79,8200.0,74.7561,74.7852,74.7343,74.7416,8200.0
2010-09-02 13:10:00,102.81,102.81,102.72,102.75,26300.0,74.7561,74.7561,74.6907,74.7125,26300.0
2010-09-02 13:15:00,102.74,102.82,102.74,102.78,14600.0,74.7052,74.7634,74.7052,74.7343,14600.0
2010-09-02 13:20:00,102.8,102.84,102.75,102.75,23300.0,74.7488,74.7779,74.7125,74.7125,23300.0
2010-09-02 13:25:00,102.75,102.78,102.74,102.76,35900.0,74.7125,74.7343,74.7052,74.7198,35900.0
2010-09-02 13:30:00,102.75,102.82,102.75,102.82,12600.0,74.7125,74.7634,74.7125,74.7634,12600.0
2010-09-02 13:35:00,102.82,102.85,102.8,102.8,14300.0,74.7634,74.7852,74.7488,74.7488,14300.0
2010-09-02 13:40:00,102.81,102.84,102.81,102.82,4700.0,74.7561,74.7779,74.7561,74.7634,4700.0
2010-09-02 13:45:00,102.82,102.82,102.77,102.8,14500.0,74.7634,74.7634,74.727,74.7488,14500.0
2010-09-02 13:50:00,102.8,102.83,102.8,102.83,6600.0,74.7488,74.7706,74.7488,74.7706,6600.0
2010-09-02 13:55:00,102.84,102.86,102.82,102.84,13000.0,74.7779,74.7925,74.7634,74.7779,13000.0
2010-09-02 14:00:00,102.85,102.89,102.83,102.88,20700.0,74.7852,74.8143,74.7706,74.807,20700.0
2010-09-02 14:05:00,102.89,102.97,102.89,102.96,39800.0,74.8143,74.8724,74.8143,74.8652,39800.0
2010-09-02 14:10:00,102.98,103.1,102.95,103.07,69900.0,74.8797,74.967,74.8579,74.9452,69900.0
2010-09-02 14:15:00,103.07,103.08,102.98,103.06,83000.0,74.9452,74.9524,74.8797,74.9379,83000.0
2010-09-02 14:20:00,103.06,103.1,102.97,102.97,41700.0,74.9379,74.967,74.8724,74.8724,41700.0
2010-09-02 14:25:00,102.98,103.01,102.92,102.92,29200.0,74.8797,74.9015,74.8361,74.8361,29200.0
2010-09-02 14:30:00,102.94,102.99,102.93,102.96,14600.0,74.8506,74.887,74.8434,74.8652,14600.0
2010-09-02 14:35:00,102.95,103.01,102.94,103.01,9500.0,74.8579,74.9015,74.8506,74.9015,9500.0
2010-09-02 14:40:00,103.02,103.02,102.91,102.96,21700.0,74.9088,74.9088,74.8288,74.8652,21700.0
2010-09-02 14:45:00,102.95,102.97,102.92,102.93,37500.0,74.8579,74.8724,74.8361,74.8434,37500.0
2010-09-02 14:50:00,102.95,102.98,102.92,102.97,37900.0,74.8579,74.8797,74.8361,74.8724,37900.0
2010-09-02 14:55:00,102.96,103.02,102.94,103.0,18100.0,74.8652,74.9088,74.8506,74.8943,18100.0
2010-09-02 15:00:00,103.0,103.01,102.92,102.95,81600.0,74.8943,74.9015,74.8361,74.8579,81600.0
2010-09-02 15:05:00,102.95,103.03,102.94,103.02,34200.0,74.8579,74.9161,74.8506,74.9088,34200.0
2010-09-02 15:10:00,103.03,103.07,102.98,103.02,41900.0,74.9161,74.9452,74.8797,74.9088,41900.0
2010-09-02 15:15:00,103.01,103.05,103.0,103.0,9500.0,74.9015,74.9306,74.8943,74.8943,9500.0
2010-09-02 15:20:00,103.01,103.11,103.01,103.06,27800.0,74.9015,74.9742,74.9015,74.9379,27800.0
2010-09-02 15:25:00,103.06,103.07,102.98,103.07,18800.0,74.9379,74.9452,74.8797,74.9452,18800.0
2010-09-02 15:30:00,103.06,103.12,103.04,103.11,27600.0,74.9379,74.9815,74.9233,74.9742,27600.0
2010-09-02 15:35:00,103.1,103.2,103.09,103.15,90500.0,74.967,75.0397,74.9597,75.0033,90500.0
2010-09-02 15:40:00,103.16,103.2,103.12,103.12,47000.0,75.0106,75.0397,74.9815,74.9815,47000.0
2010-09-02 15:45:00,103.13,103.29,103.13,103.24,106400.0,74.9888,75.1051,74.9888,75.0688,106400.0
2010-09-02 15:50:00,103.24,103.26,103.19,103.22,52400.0,75.0688,75.0833,75.0324,75.0542,52400.0
2010-09-02 15:55:00,103.23,103.29,103.22,103.27,157700.0,75.0615,75.1051,75.0542,75.0906,157700.0
2010-09-03 09:30:00,104.22,104.33,104.22,104.28,374300.0,75.7814,75.8613,75.7814,75.825,374300.0
2010-09-03 09:35:00,104.27,104.46,104.27,104.44,183100.0,75.8177,75.9559,75.8177,75.9413,183100.0
2010-09-03 09:40:00,104.46,104.58,104.46,104.49,273500.0,75.9559,76.0431,75.9559,75.9777,273500.0
2010-09-03 09:45:00,104.48,104.5,104.42,104.48,97300.0,75.9704,75.985,75.9268,75.9704,97300.0
2010-09-03 09:50:00,104.48,104.58,104.46,104.55,70500.0,75.9704,76.0431,75.9559,76.0213,70500.0
2010-09-03 09:55:00,104.55,104.63,104.55,104.62,42900.0,76.0213,76.0795,76.0213,76.0722,42900.0
2010-09-03 10:00:00,104.59,104.59,104.28,104.39,352200.0,76.0504,76.0504,75.825,75.905,352200.0
2010-09-03 10:05:00,104.38,104.38,104.12,104.13,164200.0,75.8977,75.8977,75.7086,75.7159,164200.0
2010-09-03 10:10:00,104.14,104.2,104.0,104.02,219100.0,75.7232,75.7668,75.6214,75.6359,219100.0
2010-09-03 10:15:00,104.03,104.11,103.89,104.04,178200.0,75.6432,75.7014,75.5414,75.6505,178200.0
2010-09-03 10:20:00,104.06,104.18,104.06,104.1,132400.0,75.665,75.7523,75.665,75.6941,132400.0
2010-09-03 10:25:00,104.1,104.13,103.85,103.88,191700.0,75.6941,75.7159,75.5123,75.5341,191700.0
2010-09-03 10:30:00,103.88,103.91,103.76,103.82,79600.0,75.5341,75.5559,75.4469,75.4905,79600.0
2010-09-03 10:35:00,103.82,103.97,103.78,103.94,105100.0,75.4905,75.5996,75.4614,75.5778,105100.0
2010-09-03 10:40:00,103.95,104.03,103.91,103.99,52000.0,75.585,75.6432,75.5559,75.6141,52000.0
2010-09-03 10:45:00,104.0,104.03,103.94,103.95,26400.0,75.6214,75.6432,75.5778,75.585,26400.0
2010-09-03 10:50:00,103.93,103.93,103.8,103.81,24000.0,75.5705,75.5705,75.476,75.4832,24000.0
2010-09-03 10:55:00,103.82,103.84,103.68,103.84,58500.0,75.4905,75.505,75.3887,75.505,58500.0
2010-09-03 11:00:00,103.84,103.84,103.73,103.81,25100.0,75.505,75.505,75.4251,75.4832,25100.0
2010-09-03 11:05:00,103.8,103.93,103.79,103.92,91600.0,75.476,75.5705,75.4687,75.5632,91600.0
2010-09-03 11:10:00,103.92,103.95,103.79,103.95,40300.0,75.5632,75.585,75.4687,75.585,40300.0
2010-09-03 11:15:00,103.95,104.04,103.92,104.02,80700.0,75.585,75.6505,75.5632,75.6359,80700.0
2010-09-03 11:20:00,104.02,104.02,103.93,103.94,35000.0,75.6359,75.6359,75.5705,75.5778,35000.0
2010-09-03 11:25:00,103.93,104.01,103.91,103.92,68000.0,75.5705,75.6287,75.5559,75.5632,68000.0
2010-09-03 11:30:00,103.92,103.97,103.92,103.92,13900.0,75.5632,75.5996,75.5632,75.5632,13900.0
2010-09-03 11:35:00,103.89,103.93,103.84,103.93,22300.0,75.5414,75.5705,75.505,75.5705,22300.0
2010-09-03 11:40:00,103.93,104.02,103.93,104.01,45700.0,75.5705,75.6359,75.5705,75.6287,45700.0
2010-09-03 11:45:00,104.01,104.01,103.94,103.96,22600.0,75.6287,75.6287,75.5778,75.5923,22600.0
2010-09-03 11:50:00,103.92,103.95,103.87,103.95,51200.0,75.5632,75.585,75.5269,75.585,51200.0
2010-09-03 11:55:00,103.95,104.07,103.95,103.98,45800.0,75.585,75.6723,75.585,75.6068,45800.0
2010-09-03 12:00:00,103.97,104.02,103.94,104.02,28900.0,75.5996,75.6359,75.5778,75.6359,28900.0
2010-09-03 12:05:00,104.02,104.04,104.0,104.0,12500.0,75.6359,75.6505,75.6214,75.6214,12500.0
2010-09-03 12:10:00,103.97,104.03,103.97,104.02,3100.0,75.5996,75.6432,75.5996,75.6359,3100.0
2010-09-03 12:15:00,104.02,104.03,103.94,103.99,8800.0,75.6359,75.6432,75.5778,75.6141,8800.0
2010-09-03 12:20:00,103.99,104.02,103.99,104.02,7800.0,75.6141,75.6359,75.6141,75.6359,7800.0
2010-09-03 12:25:00,104.02,104.03,103.98,104.02,24300.0,75.6359,75.6432,75.6068,75.6359,24300.0
2010-09-03 12:30:00,104.01,104.08,103.99,104.08,20300.0,75.6287,75.6796,75.6141,75.6796,20300.0
2010-09-03 12:35:00,104.07,104.17,104.07,104.16,89400.0,75.6723,75.745,75.6723,75.7377,89400.0
2010-09-03 12:40:00,104.16,104.18,104.14,104.17,10500.0,75.7377,75.7523,75.7232,75.745,10500.0
2010-09-03 12:45:00,104.17,104.18,104.12,104.12,13800.0,75.745,75.7523,75.7086,75.7086,13800.0
2010-09-03 12:50:00,104.12,104.19,104.12,104.18,18000.0,75.7086,75.7595,75.7086,75.7523,18000.0
2010-09-03 12:55:00,104.19,104.3,104.19,104.26,67300.0,75.7595,75.8395,75.7595,75.8104,67300.0
2010-09-03 13:00:00,104.26,104.35,104.25,104.29,45800.0,75.8104,75.8759,75.8032,75.8323,45800.0
2010-09-03 13:05:00,104.29,104.31,104.26,104.29,27900.0,75.8323,75.8468,75.8104,75.8323,27900.0
2010-09-03 13:10:00,104.29,104.33,104.28,104.29,11100.0,75.8323,75.8613,75.825,75.8323,11100.0
2010-09-03 13:15:00,104.3,104.3,104.26,104.28,8500.0,75.8395,75.8395,75.8104,75.825,8500.0
2010-09-03 13:20:00,104.28,104.29,104.22,104.26,33200.0,75.825,75.8323,75.7814,75.8104,33200.0
2010-09-03 13:25:00,104.29,104.29,104.22,104.23,45300.0,75.8323,75.8323,75.7814,75.7886,45300.0
2010-09-03 13:30:00,104.23,104.29,104.22,104.24,45800.0,75.7886,75.8323,75.7814,75.7959,45800.0
2010-09-03 13:35:00,104.25,104.38,104.25,104.38,56500.0,75.8032,75.8977,75.8032,75.8977,56500.0
2010-09-03 13:40:00,104.37,104.4,104.34,104.35,29600.0,75.8904,75.9122,75.8686,75.8759,29600.0
2010-09-03 13:45:00,104.35,104.38,104.31,104.38,21500.0,75.8759,75.8977,75.8468,75.8977,21500.0
2010-09-03 13:50:00,104.37,104.43,104.37,104.42,28600.0,75.8904,75.9341,75.8904,75.9268,28600.0
2010-09-03 13:55:00,104.42,104.45,104.4,104.41,59900.0,75.9268,75.9486,75.9122,75.9195,59900.0
2010-09-03 14:00:00,104.41,104.43,104.39,104.39,17900.0,75.9195,75.9341,75.905,75.905,17900.0
2010-09-03 14:05:00,104.4,104.42,104.38,104.39,7900.0,75.9122,75.9268,75.8977,75.905,7900.0
2010-09-03 14:10:00,104.37,104.38,104.3,104.33,119200.0,75.8904,75.8977,75.8395,75.8613,119200.0
2010-09-03 14:15:00,104.33,104.38,104.31,104.38,25000.0,75.8613,75.8977,75.8468,75.8977,25000.0
2010-09-03 14:20:00,104.39,104.41,104.35,104.41,35300.0,75.905,75.9195,75.8759,75.9195,35300.0
2010-09-03 14:25:00,104.41,104.43,104.38,104.39,24700.0,75.9195,75.9341,75.8977,75.905,24700.0
2010-09-03 14:30:00,104.38,104.41,104.38,104.41,5300.0,75.8977,75.9195,75.8977,75.9195,5300.0
2010-09-03 14:35:00,104.41,104.44,104.35,104.36,22600.0,75.9195,75.9413,75.8759,75.8832,22600.0
2010-09-03 14:40:00,104.36,104.39,104.33,104.36,20800.0,75.8832,75.905,75.8613,75.8832,20800.0
2010-09-03 14:45:00,104.37,104.37,104.23,104.25,30700.0,75.8904,75.8904,75.7886,75.8032,30700.0
2010-09-03 14:50:00,104.25,104.3,104.25,104.27,29300.0,75.8032,75.8395,75.8032,75.8177,29300.0
2010-09-03 14:55:00,104.26,104.27,104.2,104.2,144300.0,75.8104,75.8177,75.7668,75.7668,144300.0
2010-09-03 15:00:00,104.2,104.27,104.16,104.22,62300.0,75.7668,75.8177,75.7377,75.7814,62300.0
2010-09-03 15:05:00,104.22,104.26,104.19,104.25,17500.0,75.7814,75.8104,75.7595,75.8032,17500.0
2010-09-03 15:10:00,104.24,104.29,104.23,104.26,16500.0,75.7959,75.8323,75.7886,75.8104,16500.0
2010-09-03 15:15:00,104.25,104.29,104.25,104.28,19000.0,75.8032,75.8323,75.8032,75.825,19000.0
2010-09-03 15:20:00,104.3,104.37,104.29,104.31,24600.0,75.8395,75.8904,75.8323,75.8468,24600.0
2010-09-03 15:25:00,104.33,104.38,104.33,104.37,30600.0,75.8613,75.8977,75.8613,75.8904,30600.0
2010-09-03 15:30:00,104.37,104.43,104.25,104.27,105900.0,75.8904,75.9341,75.8032,75.8177,105900.0
2010-09-03 15:35:00,104.28,104.33,104.25,104.27,56000.0,75.825,75.8613,75.8032,75.8177,56000.0
2010-09-03 15:40:00,104.29,104.49,104.28,104.48,41500.0,75.8323,75.9777,75.825,75.9704,41500.0
2010-09-03 15:45:00,104.5,104.52,104.42,104.46,155700.0,75.985,75.9995,75.9268,75.9559,155700.0
2010-09-03 15:50:00,104.45,104.46,104.36,104.36,140800.0,75.9486,75.9559,75.8832,75.8832,140800.0
2010-09-03 15:55:00,104.36,104.57,104.35,104.57,175700.0,75.8832,76.0359,75.8759,76.0359,175700.0
2010-09-07 09:30:00,104.14,104.23,104.03,104.04,292900.0,75.7232,75.7886,75.6432,75.6505,292900.0
2010-09-07 09:35:00,104.04,104.1,103.99,104.09,256500.0,75.6505,75.6941,75.6141,75.6868,256500.0
2010-09-07 09:40:00,104.08,104.27,104.04,104.24,76100.0,75.6796,75.8177,75.6505,75.7959,76100.0
2010-09-07 09:45:00,104.24,104.29,104.1,104.11,111000.0,75.7959,75.8323,75.6941,75.7014,111000.0
2010-09-07 09:50:00,104.11,104.11,103.97,104.02,77300.0,75.7014,75.7014,75.5996,75.6359,77300.0
2010-09-07 09:55:00,103.98,104.01,103.71,103.72,153500.0,75.6068,75.6287,75.4105,75.4178,153500.0
2010-09-07 10:00:00,103.71,103.77,103.65,103.75,120300.0,75.4105,75.4542,75.3669,75.4396,120300.0
2010-09-07 10:05:00,103.75,103.84,103.7,103.82,66400.0,75.4396,75.505,75.4033,75.4905,66400.0
2010-09-07 10:10:00,103.82,103.86,103.78,103.86,24200.0,75.4905,75.5196,75.4614,75.5196,24200.0
2010-09-07 10:15:00,103.84,103.84,103.71,103.78,30700.0,75.505,75.505,75.4105,75.4614,30700.0
2010-09-07 10:20:00,103.77,103.77,103.59,103.71,115500.0,75.4542,75.4542,75.3233,75.4105,115500.0
2010-09-07 10:25:00,103.69,103.8,103.69,103.79,52600.0,75.396,75.476,75.396,75.4687,52600.0
2010-09-07 10:30:00,103.8,103.81,103.73,103.77,39700.0,75.476,75.4832,75.4251,75.4542,39700.0
2010-09-07 10:35:00,103.77,103.82,103.69,103.82,139300.0,75.4542,75.4905,75.396,75.4905,139300.0
2010-09-07 10:40:00,103.83,103.92,103.81,103.89,64400.0,75.4978,75.5632,75.4832,75.5414,64400.0
2010-09-07 10:45:00,103.88,103.91,103.85,103.85,25400.0,75.5341,75.5559,75.5123,75.5123,25400.0
2010-09-07 10:50:00,103.85,103.88,103.76,103.76,35200.0,75.5123,75.5341,75.4469,75.4469,35200.0
2010-09-07 10:55:00,103.74,103.87,103.73,103.84,43500.0,75.4323,75.5269,75.4251,75.505,43500.0
2010-09-07 11:00:00,103.84,103.94,103.78,103.78,52600.0,75.505,75.5778,75.4614,75.4614,52600.0
2010-09-07 11:05:00,103.78,103.84,103.71,103.77,27000.0,75.4614,75.505,75.4105,75.4542,27000.0
2010-09-07 11:10:00,103.77,103.81,103.67,103.69,121400.0,75.4542,75.4832,75.3814,75.396,121400.0
2010-09-07 11:15:00,103.72,103.76,103.68,103.74,23600.0,75.4178,75.4469,75.3887,75.4323,23600.0
2010-09-07 11:20:00,103.76,103.89,103.76,103.86,19700.0,75.4469,75.5414,75.4469,75.5196,19700.0
2010-09-07 11:25:00,103.86,103.9,103.81,103.89,25300.0,75.5196,75.5487,75.4832,75.5414,25300.0
2010-09-07 11:30:00,103.91,103.97,103.83,103.83,35200.0,75.5559,75.5996,75.4978,75.4978,35200.0
2010-09-07 11:35:00,103.83,103.83,103.77,103.81,36500.0,75.4978,75.4978,75.4542,75.4832,36500.0
2010-09-07 11:40:00,103.81,103.86,103.79,103.86,38200.0,75.4832,75.5196,75.4687,75.5196,38200.0
2010-09-07 11:45:00,103.87,103.88,103.83,103.86,12800.0,75.5269,75.5341,75.4978,75.5196,12800.0
2010-09-07 11:50:00,103.86,103.86,103.71,103.72,11000.0,75.5196,75.5196,75.4105,75.4178,11000.0
2010-09-07 11:55:00,103.73,103.92,103.72,103.91,65000.0,75.4251,75.5632,75.4178,75.5559,65000.0
2010-09-07 12:00:00,103.91,103.91,103.87,103.9,13000.0,75.5559,75.5559,75.5269,75.5487,13000.0
2010-09-07 12:05:00,103.91,103.95,103.91,103.93,49900.0,75.5559,75.585,75.5559,75.5705,49900.0
2010-09-07 12:10:00,103.92,103.92,103.86,103.87,5700.0,75.5632,75.5632,75.5196,75.5269,5700.0
2010-09-07 12:15:00,103.86,103.88,103.84,103.85,10100.0,75.5196,75.5341,75.505,75.5123,10100.0
2010-09-07 12:20:00,103.85,103.88,103.75,103.77,49700.0,75.5123,75.5341,75.4396,75.4542,49700.0
2010-09-07 12:25:00,103.78,103.79,103.72,103.78,20000.0,75.4614,75.4687,75.4178,75.4614,20000.0
2010-09-07 12:30:00,103.77,103.77,103.65,103.74,81700.0,75.4542,75.4542,75.3669,75.4323,81700.0
2010-09-07 12:35:00,103.73,103.75,103.7,103.7,9200.0,75.4251,75.4396,75.4033,75.4033,9200.0
2010-09-07 12:40:00,103.71,103.78,103.7,103.77,19700.0,75.4105,75.4614,75.4033,75.4542,19700.0
2010-09-07 12:45:00,103.75,103.81,103.74,103.76,16800.0,75.4396,75.4832,75.4323,75.4469,16800.0
2010-09-07 12:50:00,103.76,103.77,103.69,103.76,19100.0,75.4469,75.4542,75.396,75.4469,19100.0
2010-09-07 12:55:00,103.76,103.76,103.69,103.75,10900.0,75.4469,75.4469,75.396,75.4396,10900.0
2010-09-07 13:00:00,103.74,103.75,103.67,103.71,9600.0,75.4323,75.4396,75.3814,75.4105,9600.0
2010-09-07 13:05:00,103.7,103.7,103.63,103.69,29800.0,75.4033,75.4033,75.3524,75.396,29800.0
2010-09-07 13:10:00,103.69,103.73,103.68,103.73,12200.0,75.396,75.4251,75.3887,75.4251,12200.0
2010-09-07 13:15:00,103.74,103.78,103.73,103.74,25700.0,75.4323,75.4614,75.4251,75.4323,25700.0
2010-09-07 13:20:00,103.73,103.74,103.64,103.69,25500.0,75.4251,75.4323,75.3596,75.396,25500.0
2010-09-07 13:25:00,103.68,103.76,103.67,103.71,42000.0,75.3887,75.4469,75.3814,75.4105,42000.0
2010-09-07 13:30:00,103.71,103.83,103.7,103.82,18700.0,75.4105,75.4978,75.4033,75.4905,18700.0
2010-09-07 13:35:00,103.82,103.82,103.78,103.8,19700.0,75.4905,75.4905,75.4614,75.476,19700.0
2010-09-07 13:40:00,103.8,103.84,103.74,103.75,12500.0,75.476,75.505,75.4323,75.4396,12500.0
2010-09-07 13:45:00,103.75,103.82,103.75,103.8,8200.0,75.4396,75.4905,75.4396,75.476,8200.0
2010-09-07 13:50:00,103.81,103.87,103.81,103.84,6800.0,75.4832,75.5269,75.4832,75.505,6800.0
2010-09-07 13:55:00,103.84,103.93,103.84,103.91,21400.0,75.505,75.5705,75.505,75.5559,21400.0
2010-09-07 14:00:00,103.91,103.92,103.87,103.88,6500.0,75.5559,75.5632,75.5269,75.5341,6500.0
2010-09-07 14:05:00,103.88,103.91,103.81,103.82,19000.0,75.5341,75.5559,75.4832,75.4905,19000.0
2010-09-07 14:10:00,103.83,103.88,103.82,103.86,15800.0,75.4978,75.5341,75.4905,75.5196,15800.0
2010-09-07 14:15:00,103.88,103.96,103.87,103.89,117400.0,75.5341,75.5923,75.5269,75.5414,117400.0
2010-09-07 14:20:00,103.89,103.91,103.86,103.91,14400.0,75.5414,75.5559,75.5196,75.5559,14400.0
2010-09-07 14:25:00,103.9,103.93,103.84,103.84,13900.0,75.5487,75.5705,75.505,75.505,13900.0
2010-09-07 14:30:00,103.83,103.85,103.74,103.75,20900.0,75.4978,75.5123,75.4323,75.4396,20900.0
2010-09-07 14:35:00,103.75,103.79,103.67,103.67,98300.0,75.4396,75.4687,75.3814,75.3814,98300.0
2010-09-07 14:40:00,103.66,103.71,103.64,103.65,34500.0,75.3742,75.4105,75.3596,75.3669,34500.0
2010-09-07 14:45:00,103.66,103.69,103.65,103.65,18500.0,75.3742,75.396,75.3669,75.3669,18500.0
2010-09-07 14:50:00,103.65,103.69,103.6,103.61,41500.0,75.3669,75.396,75.3305,75.3378,41500.0
2010-09-07 14:55:00,103.61,103.62,103.43,103.51,129400.0,75.3378,75.3451,75.2069,75.2651,129400.0
2010-09-07 15:00:00,103.5,103.61,103.43,103.6,58100.0,75.2578,75.3378,75.2069,75.3305,58100.0
2010-09-07 15:05:00,103.59,103.6,103.48,103.52,30700.0,75.3233,75.3305,75.2433,75.2724,30700.0
2010-09-07 15:10:00,103.52,103.62,103.52,103.61,28500.0,75.2724,75.3451,75.2724,75.3378,28500.0
2010-09-07 15:15:00,103.6,103.64,103.54,103.61,23300.0,75.3305,75.3596,75.2869,75.3378,23300.0
2010-09-07 15:20:00,103.62,103.65,103.56,103.57,29300.0,75.3451,75.3669,75.3015,75.3087,29300.0
2010-09-07 15:25:00,103.56,103.62,103.5,103.62,55200.0,75.3015,75.3451,75.2578,75.3451,55200.0
2010-09-07 15:30:00,103.61,103.65,103.57,103.6,32400.0,75.3378,75.3669,75.3087,75.3305,32400.0
2010-09-07 15:35:00,103.6,103.74,103.6,103.71,67600.0,75.3305,75.4323,75.3305,75.4105,67600.0
2010-09-07 15:40:00,103.71,103.74,103.68,103.69,40600.0,75.4105,75.4323,75.3887,75.396,40600.0
2010-09-07 15:45:00,103.69,103.71,103.64,103.64,71200.0,75.396,75.4105,75.3596,75.3596,71200.0
2010-09-07 15:50:00,103.65,103.65,103.42,103.43,135000.0,75.3669,75.3669,75.1997,75.2069,135000.0
2010-09-07 15:55:00,103.43,103.54,103.41,103.53,176200.0,75.2069,75.2869,75.1924,75.2796,176200.0
2010-09-08 09:30:00,103.71,103.92,103.68,103.86,145700.0,75.4105,75.5632,75.3887,75.5196,145700.0
2010-09-08 09:35:00,103.86,104.0,103.79,103.89,244300.0,75.5196,75.6214,75.4687,75.5414,244300.0
2010-09-08 09:40:00,103.92,104.13,103.92,104.13,572400.0,75.5632,75.7159,75.5632,75.7159,572400.0
2010-09-08 09:45:00,104.14,104.17,104.04,104.06,121000.0,75.7232,75.745,75.6505,75.665,121000.0
2010-09-08 09:50:00,104.05,104.08,103.92,103.98,144400.0,75.6577,75.6796,75.5632,75.6068,144400.0
2010-09-08 09:55:00,104.01,104.13,103.99,104.09,71100.0,75.6287,75.7159,75.6141,75.6868,71100.0
2010-09-08 10:00:00,104.09,104.21,104.09,104.2,91000.0,75.6868,75.7741,75.6868,75.7668,91000.0
2010-09-08 10:05:00,104.2,104.24,104.09,104.14,71700.0,75.7668,75.7959,75.6868,75.7232,71700.0
2010-09-08 10:10:00,104.15,104.34,104.11,104.3,539000.0,75.7305,75.8686,75.7014,75.8395,539000.0
2010-09-08 10:15:00,104.3,104.3,104.17,104.17,41900.0,75.8395,75.8395,75.745,75.745,41900.0
2010-09-08 10:20:00,104.17,104.26,104.17,104.21,35200.0,75.745,75.8104,75.745,75.7741,35200.0
2010-09-08 10:25:00,104.23,104.32,104.21,104.21,35800.0,75.7886,75.8541,75.7741,75.7741,35800.0
2010-09-08 10:30:00,104.2,104.34,104.17,104.25,260000.0,75.7668,75.8686,75.745,75.8032,260000.0
2010-09-08 10:35:00,104.26,104.34,104.25,104.32,151000.0,75.8104,75.8686,75.8032,75.8541,151000.0
2010-09-08 10:40:00,104.32,104.34,104.28,104.28,50400.0,75.8541,75.8686,75.825,75.825,50400.0
2010-09-08 10:45:00,104.27,104.31,104.21,104.21,42800.0,75.8177,75.8468,75.7741,75.7741,42800.0
2010-09-08 10:50:00,104.22,104.26,104.21,104.26,54400.0,75.7814,75.8104,75.7741,75.8104,54400.0
2010-09-08 10:55:00,104.26,104.28,104.2,104.2,18800.0,75.8104,75.825,75.7668,75.7668,18800.0
2010-09-08 11:00:00,104.21,104.38,104.21,104.35,82500.0,75.7741,75.8977,75.7741,75.8759,82500.0
2010-09-08 11:05:00,104.35,104.4,104.34,104.36,146700.0,75.8759,75.9122,75.8686,75.8832,146700.0
2010-09-08 11:10:00,104.36,104.39,104.29,104.33,47400.0,75.8832,75.905,75.8323,75.8613,47400.0
2010-09-08 11:15:00,104.33,104.33,104.29,104.29,11600.0,75.8613,75.8613,75.8323,75.8323,11600.0
2010-09-08 11:20:00,104.29,104.29,104.24,104.26,57900.0,75.8323,75.8323,75.7959,75.8104,57900.0
2010-09-08 11:25:00,104.27,104.3,104.26,104.27,66600.0,75.8177,75.8395,75.8104,75.8177,66600.0
2010-09-08 11:30:00,104.28,104.3,104.24,104.27,25600.0,75.825,75.8395,75.7959,75.8177,25600.0
2010-09-08 11:35:00,104.27,104.27,104.15,104.15,18800.0,75.8177,75.8177,75.7305,75.7305,18800.0
2010-09-08 11:40:00,104.15,104.16,104.13,104.15,22600.0,75.7305,75.7377,75.7159,75.7305,22600.0
2010-09-08 11:45:00,104.15,104.2,104.15,104.19,5900.0,75.7305,75.7668,75.7305,75.7595,5900.0
2010-09-08 11:50:00,104.19,104.19,104.11,104.12,11200.0,75.7595,75.7595,75.7014,75.7086,11200.0
2010-09-08 11:55:00,104.12,104.2,104.11,104.19,30000.0,75.7086,75.7668,75.7014,75.7595,30000.0
2010-09-08 12:00:00,104.22,104.25,104.22,104.24,7500.0,75.7814,75.8032,75.7814,75.7959,7500.0
2010-09-08 12:05:00,104.24,104.24,104.19,104.24,16000.0,75.7959,75.7959,75.7595,75.7959,16000.0
2010-09-08 12:10:00,104.24,104.24,104.17,104.19,19100.0,75.7959,75.7959,75.745,75.7595,19100.0
2010-09-08 12:15:00,104.19,104.23,104.18,104.18,16100.0,75.7595,75.7886,75.7523,75.7523,16100.0
2010-09-08 12:20:00,104.18,104.25,104.18,104.25,8800.0,75.7523,75.8032,75.7523,75.8032,8800.0
2010-09-08 12:25:00,104.25,104.29,104.25,104.29,12900.0,75.8032,75.8323,75.8032,75.8323,12900.0
2010-09-08 12:30:00,104.29,104.29,104.22,104.23,18300.0,75.8323,75.8323,75.7814,75.7886,18300.0
2010-09-08 12:35:00,104.23,104.29,104.22,104.28,13100.0,75.7886,75.8323,75.7814,75.825,13100.0
2010-09-08 12:40:00,104.27,104.38,104.26,104.32,48700.0,75.8177,75.8977,75.8104,75.8541,48700.0
2010-09-08 12:45:00,104.32,104.37,104.31,104.31,24700.0,75.8541,75.8904,75.8468,75.8468,24700.0
2010-09-08 12:50:00,104.3,104.34,104.29,104.3,34700.0,75.8395,75.8686,75.8323,75.8395,34700.0
2010-09-08 12:55:00,104.3,104.3,104.27,104.29,11500.0,75.8395,75.8395,75.8177,75.8323,11500.0
2010-09-08 13:00:00,104.29,104.31,104.25,104.25,25700.0,75.8323,75.8468,75.8032,75.8032,25700.0
2010-09-08 13:05:00,104.26,104.26,104.16,104.18,25100.0,75.8104,75.8104,75.7377,75.7523,25100.0
2010-09-08 13:10:00,104.19,104.19,104.15,104.16,13700.0,75.7595,75.7595,75.7305,75.7377,13700.0
2010-09-08 13:15:00,104.17,104.18,104.1,104.11,43100.0,75.745,75.7523,75.6941,75.7014,43100.0
2010-09-08 13:20:00,104.11,104.22,104.11,104.2,40600.0,75.7014,75.7814,75.7014,75.7668,40600.0
2010-09-08 13:25:00,104.2,104.23,104.17,104.2,27700.0,75.7668,75.7886,75.745,75.7668,27700.0
2010-09-08 13:30:00,104.2,104.24,104.17,104.19,31100.0,75.7668,75.7959,75.745,75.7595,31100.0
2010-09-08 13:35:00,104.2,104.21,104.1,104.1,37500.0,75.7668,75.7741,75.6941,75.6941,37500.0
2010-09-08 13:40:00,104.09,104.1,103.89,103.9,151200.0,75.6868,75.6941,75.5414,75.5487,151200.0
2010-09-08 13:45:00,103.89,103.94,103.84,103.9,136300.0,75.5414,75.5778,75.505,75.5487,136300.0
2010-09-08 13:50:00,103.9,103.96,103.85,103.91,55400.0,75.5487,75.5923,75.5123,75.5559,55400.0
2010-09-08 13:55:00,103.91,103.97,103.86,103.95,34000.0,75.5559,75.5996,75.5196,75.585,34000.0
2010-09-08 14:00:00,103.94,103.94,103.75,103.76,274300.0,75.5778,75.5778,75.4396,75.4469,274300.0
2010-09-08 14:05:00,103.76,103.93,103.74,103.84,73900.0,75.4469,75.5705,75.4323,75.505,73900.0
2010-09-08 14:10:00,103.83,103.91,103.76,103.91,46700.0,75.4978,75.5559,75.4469,75.5559,46700.0
2010-09-08 14:15:00,103.91,103.99,103.89,103.96,85300.0,75.5559,75.6141,75.5414,75.5923,85300.0
2010-09-08 14:20:00,103.95,104.07,103.95,104.05,99300.0,75.585,75.6723,75.585,75.6577,99300.0
2010-09-08 14:25:00,104.05,104.05,103.99,104.01,21300.0,75.6577,75.6577,75.6141,75.6287,21300.0
2010-09-08 14:30:00,104.01,104.08,103.99,104.03,46300.0,75.6287,75.6796,75.6141,75.6432,46300.0
2010-09-08 14:35:00,104.03,104.05,104.0,104.03,39600.0,75.6432,75.6577,75.6214,75.6432,39600.0
2010-09-08 14:40:00,104.04,104.15,104.04,104.13,40100.0,75.6505,75.7305,75.6505,75.7159,40100.0
2010-09-08 14:45:00,104.12,104.16,104.11,104.12,15600.0,75.7086,75.7377,75.7014,75.7086,15600.0
2010-09-08 14:50:00,104.13,104.13,104.09,104.09,9600.0,75.7159,75.7159,75.6868,75.6868,9600.0
2010-09-08 14:55:00,104.09,104.12,104.05,104.06,11600.0,75.6868,75.7086,75.6577,75.665,11600.0
2010-09-08 15:00:00,104.07,104.2,104.07,104.18,66900.0,75.6723,75.7668,75.6723,75.7523,66900.0
2010-09-08 15:05:00,104.18,104.22,104.17,104.17,30900.0,75.7523,75.7814,75.745,75.745,30900.0
2010-09-08 15:10:00,104.18,104.18,104.08,104.11,38900.0,75.7523,75.7523,75.6796,75.7014,38900.0
2010-09-08 15:15:00,104.11,104.16,104.05,104.05,13300.0,75.7014,75.7377,75.6577,75.6577,13300.0
2010-09-08 15:20:00,104.04,104.12,103.96,103.97,20800.0,75.6505,75.7086,75.5923,75.5996,20800.0
2010-09-08 15:25:00,103.97,104.04,103.94,103.94,40500.0,75.5996,75.6505,75.5778,75.5778,40500.0
2010-09-08 15:30:00,103.94,104.04,103.91,104.02,45600.0,75.5778,75.6505,75.5559,75.6359,45600.0
2010-09-08 15:35:00,104.02,104.15,104.01,104.1,45800.0,75.6359,75.7305,75.6287,75.6941,45800.0
2010-09-08 15:40:00,104.1,104.12,103.88,103.91,72100.0,75.6941,75.7086,75.5341,75.5559,72100.0
2010-09-08 15:45:00,103.91,103.94,103.82,103.87,108200.0,75.5559,75.5778,75.4905,75.5269,108200.0
2010-09-08 15:50:00,103.86,103.94,103.83,103.88,87400.0,75.5196,75.5778,75.4978,75.5341,87400.0
2010-09-08 15:55:00,103.87,103.99,103.8,103.99,134300.0,75.5269,75.6141,75.476,75.6141,134300.0
2010-09-09 09:30:00,104.98,105.0,104.76,104.79,141400.0,76.334,76.3485,76.174,76.1958,141400.0
2010-09-09 09:35:00,104.79,104.82,104.73,104.81,95700.0,76.1958,76.2176,76.1522,76.2104,95700.0
2010-09-09 09:40:00,104.8,104.8,104.69,104.71,204900.0,76.2031,76.2031,76.1231,76.1377,204900.0
2010-09-09 09:45:00,104.71,104.73,104.56,104.56,80500.0,76.1377,76.1522,76.0286,76.0286,80500.0
2010-09-09 09:50:00,104.56,104.74,104.55,104.72,89700.0,76.0286,76.1595,76.0213,76.1449,89700.0
2010-09-09 09:55:00,104.73,104.77,104.7,104.75,43100.0,76.1522,76.1813,76.1304,76.1667,43100.0
2010-09-09 10:00:00,104.74,104.76,104.67,104.69,35500.0,76.1595,76.174,76.1086,76.1231,35500.0
2010-09-09 10:05:00,104.69,104.73,104.6,104.6,55300.0,76.1231,76.1522,76.0577,76.0577,55300.0
2010-09-09 10:10:00,104.61,104.64,104.45,104.51,134500.0,76.0649,76.0868,75.9486,75.9922,134500.0
2010-09-09 10:15:00,104.5,104.58,104.46,104.51,60900.0,75.985,76.0431,75.9559,75.9922,60900.0
2010-09-09 10:20:00,104.52,104.57,104.5,104.56,81200.0,75.9995,76.0359,75.985,76.0286,81200.0
2010-09-09 10:25:00,104.56,104.59,104.49,104.59,21100.0,76.0286,76.0504,75.9777,76.0504,21100.0
2010-09-09 10:30:00,104.59,104.6,104.43,104.46,49200.0,76.0504,76.0577,75.9341,75.9559,49200.0
2010-09-09 10:35:00,104.45,104.56,104.43,104.55,127300.0,75.9486,76.0286,75.9341,76.0213,127300.0
2010-09-09 10:40:00,104.55,104.56,104.48,104.5,68600.0,76.0213,76.0286,75.9704,75.985,68600.0
2010-09-09 10:45:00,104.5,104.6,104.5,104.58,52600.0,75.985,76.0577,75.985,76.0431,52600.0
2010-09-09 10:50:00,104.58,104.6,104.53,104.54,47700.0,76.0431,76.0577,76.0068,76.014,47700.0
2010-09-09 10:55:00,104.54,104.61,104.44,104.44,79900.0,76.014,76.0649,75.9413,75.9413,79900.0
2010-09-09 11:00:00,104.44,104.58,104.44,104.55,37300.0,75.9413,76.0431,75.9413,76.0213,37300.0
2010-09-09 11:05:00,104.55,104.6,104.54,104.58,27400.0,76.0213,76.0577,76.014,76.0431,27400.0
2010-09-09 11:10:00,104.59,104.68,104.59,104.63,56600.0,76.0504,76.1158,76.0504,76.0795,56600.0
2010-09-09 11:15:00,104.65,104.69,104.62,104.62,10800.0,76.094,76.1231,76.0722,76.0722,10800.0
2010-09-09 11:20:00,104.62,104.64,104.59,104.64,8300.0,76.0722,76.0868,76.0504,76.0868,8300.0
2010-09-09 11:25:00,104.64,104.71,104.63,104.71,14300.0,76.0868,76.1377,76.0795,76.1377,14300.0
2010-09-09 11:30:00,104.71,104.75,104.66,104.75,15200.0,76.1377,76.1667,76.1013,76.1667,15200.0
2010-09-09 11:35:00,104.75,104.75,104.71,104.71,7000.0,76.1667,76.1667,76.1377,76.1377,7000.0
2010-09-09 11:40:00,104.71,104.73,104.71,104.72,6100.0,76.1377,76.1522,76.1377,76.1449,6100.0
2010-09-09 11:45:00,104.72,104.72,104.66,104.67,20000.0,76.1449,76.1449,76.1013,76.1086,20000.0
2010-09-09 11:50:00,104.67,104.7,104.61,104.64,27300.0,76.1086,76.1304,76.0649,76.0868,27300.0
2010-09-09 11:55:00,104.64,104.66,104.62,104.64,24700.0,76.0868,76.1013,76.0722,76.0868,24700.0
2010-09-09 12:00:00,104.64,104.7,104.61,104.67,22600.0,76.0868,76.1304,76.0649,76.1086,22600.0
2010-09-09 12:05:00,104.67,104.69,104.64,104.66,14700.0,76.1086,76.1231,76.0868,76.1013,14700.0
2010-09-09 12:10:00,104.67,104.67,104.64,104.64,19100.0,76.1086,76.1086,76.0868,76.0868,19100.0
2010-09-09 12:15:00,104.64,104.65,104.61,104.61,33000.0,76.0868,76.094,76.0649,76.0649,33000.0
2010-09-09 12:20:00,104.61,104.65,104.61,104.64,13700.0,76.0649,76.094,76.0649,76.0868,13700.0
2010-09-09 12:25:00,104.64,104.66,104.62,104.65,13300.0,76.0868,76.1013,76.0722,76.094,13300.0
2010-09-09 12:30:00,104.64,104.65,104.64,104.65,1700.0,76.0868,76.094,76.0868,76.094,1700.0
2010-09-09 12:35:00,104.64,104.68,104.62,104.67,10700.0,76.0868,76.1158,76.0722,76.1086,10700.0
2010-09-09 12:40:00,104.67,104.68,104.65,104.65,14100.0,76.1086,76.1158,76.094,76.094,14100.0
2010-09-09 12:45:00,104.64,104.64,104.51,104.51,28200.0,76.0868,76.0868,75.9922,75.9922,28200.0
2010-09-09 12:50:00,104.52,104.56,104.46,104.5,34100.0,75.9995,76.0286,75.9559,75.985,34100.0
2010-09-09 12:55:00,104.5,104.5,104.27,104.27,58200.0,75.985,75.985,75.8177,75.8177,58200.0
2010-09-09 13:00:00,104.26,104.36,104.21,104.33,35900.0,75.8104,75.8832,75.7741,75.8613,35900.0
2010-09-09 13:05:00,104.34,104.34,104.25,104.25,12700.0,75.8686,75.8686,75.8032,75.8032,12700.0
2010-09-09 13:10:00,104.25,104.25,104.12,104.12,52800.0,75.8032,75.8032,75.7086,75.7086,52800.0
2010-09-09 13:15:00,104.12,104.23,104.08,104.22,42900.0,75.7086,75.7886,75.6796,75.7814,42900.0
2010-09-09 13:20:00,104.21,104.22,104.2,104.21,12600.0,75.7741,75.7814,75.7668,75.7741,12600.0
2010-09-09 13:25:00,104.22,104.22,104.07,104.07,20700.0,75.7814,75.7814,75.6723,75.6723,20700.0
2010-09-09 13:30:00,104.06,104.13,104.0,104.13,54700.0,75.665,75.7159,75.6214,75.7159,54700.0
2010-09-09 13:35:00,104.14,104.21,104.13,104.19,38800.0,75.7232,75.7741,75.7159,75.7595,38800.0
2010-09-09 13:40:00,104.19,104.19,104.17,104.18,10700.0,75.7595,75.7595,75.745,75.7523,10700.0
2010-09-09 13:45:00,104.17,104.23,104.09,104.23,27900.0,75.745,75.7886,75.6868,75.7886,27900.0
2010-09-09 13:50:00,104.23,104.25,104.19,104.19,32000.0,75.7886,75.8032,75.7595,75.7595,32000.0
2010-09-09 13:55:00,104.18,104.18,103.97,104.04,65500.0,75.7523,75.7523,75.5996,75.6505,65500.0
2010-09-09 14:00:00,104.04,104.16,104.04,104.16,88600.0,75.6505,75.7377,75.6505,75.7377,88600.0
2010-09-09 14:05:00,104.16,104.17,104.06,104.09,19900.0,75.7377,75.745,75.665,75.6868,19900.0
2010-09-09 14:10:00,104.09,104.09,103.98,104.05,11300.0,75.6868,75.6868,75.6068,75.6577,11300.0
2010-09-09 14:15:00,104.05,104.07,103.98,104.07,30300.0,75.6577,75.6723,75.6068,75.6723,30300.0
2010-09-09 14:20:00,104.06,104.09,104.05,104.05,12100.0,75.665,75.6868,75.6577,75.6577,12100.0
2010-09-09 14:25:00,104.06,104.14,103.98,104.07,58800.0,75.665,75.7232,75.6068,75.6723,58800.0
2010-09-09 14:30:00,104.06,104.2,104.06,104.19,31800.0,75.665,75.7668,75.665,75.7595,31800.0
2010-09-09 14:35:00,104.21,104.25,104.17,104.18,70500.0,75.7741,75.8032,75.745,75.7523,70500.0
2010-09-09 14:40:00,104.2,104.22,104.16,104.19,15600.0,75.7668,75.7814,75.7377,75.7595,15600.0
2010-09-09 14:45:00,104.18,104.28,104.17,104.28,35300.0,75.7523,75.825,75.745,75.825,35300.0
2010-09-09 14:50:00,104.27,104.3,104.23,104.23,17100.0,75.8177,75.8395,75.7886,75.7886,17100.0
2010-09-09 14:55:00,104.23,104.36,104.21,104.34,25000.0,75.7886,75.8832,75.7741,75.8686,25000.0
2010-09-09 15:00:00,104.34,104.37,104.32,104.36,41300.0,75.8686,75.8904,75.8541,75.8832,41300.0
2010-09-09 15:05:00,104.37,104.43,104.35,104.37,29200.0,75.8904,75.9341,75.8759,75.8904,29200.0
2010-09-09 15:10:00,104.36,104.39,104.33,104.34,32200.0,75.8832,75.905,75.8613,75.8686,32200.0
2010-09-09 15:15:00,104.33,104.42,104.33,104.39,26000.0,75.8613,75.9268,75.8613,75.905,26000.0
2010-09-09 15:20:00,104.39,104.44,104.35,104.43,45900.0,75.905,75.9413,75.8759,75.9341,45900.0
2010-09-09 15:25:00,104.44,104.45,104.38,104.42,33000.0,75.9413,75.9486,75.8977,75.9268,33000.0
2010-09-09 15:30:00,104.43,104.45,104.41,104.44,54300.0,75.9341,75.9486,75.9195,75.9413,54300.0
2010-09-09 15:35:00,104.45,104.53,104.42,104.53,44600.0,75.9486,76.0068,75.9268,76.0068,44600.0
2010-09-09 15:40:00,104.53,104.54,104.42,104.43,55400.0,76.0068,76.014,75.9268,75.9341,55400.0
2010-09-09 15:45:00,104.42,104.43,104.35,104.42,125200.0,75.9268,75.9341,75.8759,75.9268,125200.0
2010-09-09 15:50:00,104.4,104.41,104.26,104.28,89800.0,75.9122,75.9195,75.8104,75.825,89800.0
2010-09-09 15:55:00,104.28,104.28,104.23,104.26,225700.0,75.825,75.825,75.7886,75.8104,225700.0
2010-09-10 09:30:00,104.42,104.52,104.25,104.25,115900.0,75.9268,75.9995,75.8032,75.8032,115900.0
2010-09-10 09:35:00,104.26,104.35,104.2,104.2,105800.0,75.8104,75.8759,75.7668,75.7668,105800.0
2010-09-10 09:40:00,104.18,104.33,104.15,104.26,116400.0,75.7523,75.8613,75.7305,75.8104,116400.0
2010-09-10 09:45:00,104.26,104.35,104.23,104.35,43400.0,75.8104,75.8759,75.7886,75.8759,43400.0
2010-09-10 09:50:00,104.35,104.55,104.35,104.47,64700.0,75.8759,76.0213,75.8759,75.9631,64700.0
2010-09-10 09:55:00,104.48,104.59,104.45,104.45,81300.0,75.9704,76.0504,75.9486,75.9486,81300.0
2010-09-10 10:00:00,104.45,104.52,104.37,104.5,50700.0,75.9486,75.9995,75.8904,75.985,50700.0
2010-09-10 10:05:00,104.49,104.49,104.39,104.44,33000.0,75.9777,75.9777,75.905,75.9413,33000.0
2010-09-10 10:10:00,104.43,104.53,104.36,104.48,25000.0,75.9341,76.0068,75.8832,75.9704,25000.0
2010-09-10 10:15:00,104.49,104.55,104.43,104.55,15400.0,75.9777,76.0213,75.9341,76.0213,15400.0
2010-09-10 10:20:00,104.55,104.64,104.55,104.58,29300.0,76.0213,76.0868,76.0213,76.0431,29300.0
2010-09-10 10:25:00,104.57,104.6,104.5,104.58,57200.0,76.0359,76.0577,75.985,76.0431,57200.0
2010-09-10 10:30:00,104.59,104.7,104.59,104.63,64400.0,76.0504,76.1304,76.0504,76.0795,64400.0
2010-09-10 10:35:00,104.63,104.66,104.59,104.65,31900.0,76.0795,76.1013,76.0504,76.094,31900.0
2010-09-10 10:40:00,104.63,104.63,104.58,104.61,26000.0,76.0795,76.0795,76.0431,76.0649,26000.0
2010-09-10 10:45:00,104.61,104.62,104.56,104.57,51400.0,76.0649,76.0722,76.0286,76.0359,51400.0
2010-09-10 10:50:00,104.57,104.64,104.57,104.6,18400.0,76.0359,76.0868,76.0359,76.0577,18400.0
2010-09-10 10:55:00,104.6,104.7,104.6,104.67,10600.0,76.0577,76.1304,76.0577,76.1086,10600.0
2010-09-10 11:00:00,104.68,104.69,104.63,104.65,13300.0,76.1158,76.1231,76.0795,76.094,13300.0
2010-09-10 11:05:00,104.65,104.66,104.55,104.59,17700.0,76.094,76.1013,76.0213,76.0504,17700.0
2010-09-10 11:10:00,104.59,104.6,104.56,104.56,14700.0,76.0504,76.0577,76.0286,76.0286,14700.0
2010-09-10 11:15:00,104.56,104.56,104.49,104.54,30800.0,76.0286,76.0286,75.9777,76.014,30800.0
2010-09-10 11:20:00,104.55,104.57,104.54,104.57,9800.0,76.0213,76.0359,76.014,76.0359,9800.0
2010-09-10 11:25:00,104.58,104.64,104.58,104.64,13100.0,76.0431,76.0868,76.0431,76.0868,13100.0
2010-09-10 11:30:00,104.64,104.65,104.56,104.56,13700.0,76.0868,76.094,76.0286,76.0286,13700.0
2010-09-10 11:35:00,104.57,104.59,104.55,104.55,8200.0,76.0359,76.0504,76.0213,76.0213,8200.0
2010-09-10 11:40:00,104.54,104.57,104.53,104.53,13300.0,76.014,76.0359,76.0068,76.0068,13300.0
2010-09-10 11:45:00,104.53,104.55,104.47,104.49,27700.0,76.0068,76.0213,75.9631,75.9777,27700.0
2010-09-10 11:50:00,104.48,104.5,104.43,104.49,21200.0,75.9704,75.985,75.9341,75.9777,21200.0
2010-09-10 11:55:00,104.46,104.46,104.32,104.39,65600.0,75.9559,75.9559,75.8541,75.905,65600.0
2010-09-10 12:00:00,104.38,104.4,104.32,104.37,17600.0,75.8977,75.9122,75.8541,75.8904,17600.0
2010-09-10 12:05:00,104.36,104.39,104.28,104.29,36200.0,75.8832,75.905,75.825,75.8323,36200.0
2010-09-10 12:10:00,104.3,104.38,104.29,104.38,9800.0,75.8395,75.8977,75.8323,75.8977,9800.0
2010-09-10 12:15:00,104.38,104.41,104.36,104.41,20400.0,75.8977,75.9195,75.8832,75.9195,20400.0
2010-09-10 12:20:00,104.42,104.48,104.42,104.46,15600.0,75.9268,75.9704,75.9268,75.9559,15600.0
2010-09-10 12:25:00,104.47,104.48,104.44,104.45,5600.0,75.9631,75.9704,75.9413,75.9486,5600.0
2010-09-10 12:30:00,104.44,104.44,104.34,104.41,23000.0,75.9413,75.9413,75.8686,75.9195,23000.0
2010-09-10 12:35:00,104.38,104.44,104.36,104.44,5700.0,75.8977,75.9413,75.8832,75.9413,5700.0
2010-09-10 12:40:00,104.43,104.47,104.41,104.47,6700.0,75.9341,75.9631,75.9195,75.9631,6700.0
2010-09-10 12:45:00,104.47,104.52,104.47,104.49,10900.0,75.9631,75.9995,75.9631,75.9777,10900.0
2010-09-10 12:50:00,104.49,104.53,104.46,104.5,16200.0,75.9777,76.0068,75.9559,75.985,16200.0
2010-09-10 12:55:00,104.52,104.52,104.44,104.47,12100.0,75.9995,75.9995,75.9413,75.9631,12100.0
2010-09-10 13:00:00,104.45,104.51,104.44,104.46,14400.0,75.9486,75.9922,75.9413,75.9559,14400.0
2010-09-10 13:05:00,104.45,104.53,104.43,104.51,10700.0,75.9486,76.0068,75.9341,75.9922,10700.0
2010-09-10 13:10:00,104.49,104.56,104.49,104.53,185200.0,75.9777,76.0286,75.9777,76.0068,185200.0
2010-09-10 13:15:00,104.52,104.56,104.51,104.54,14000.0,75.9995,76.0286,75.9922,76.014,14000.0
2010-09-10 13:20:00,104.54,104.54,104.49,104.53,11000.0,76.014,76.014,75.9777,76.0068,11000.0
2010-09-10 13:25:00,104.52,104.57,104.52,104.57,8600.0,75.9995,76.0359,75.9995,76.0359,8600.0
2010-09-10 13:30:00,104.56,104.64,104.56,104.64,22800.0,76.0286,76.0868,76.0286,76.0868,22800.0
2010-09-10 13:35:00,104.64,104.65,104.59,104.63,19700.0,76.0868,76.094,76.0504,76.0795,19700.0
2010-09-10 13:40:00,104.64,104.65,104.55,104.57,40600.0,76.0868,76.094,76.0213,76.0359,40600.0
2010-09-10 13:45:00,104.57,104.6,104.56,104.58,5200.0,76.0359,76.0577,76.0286,76.0431,5200.0
2010-09-10 13:50:00,104.58,104.62,104.57,104.57,16400.0,76.0431,76.0722,76.0359,76.0359,16400.0
2010-09-10 13:55:00,104.57,104.58,104.53,104.58,54400.0,76.0359,76.0431,76.0068,76.0431,54400.0
2010-09-10 14:00:00,104.58,104.63,104.55,104.63,17900.0,76.0431,76.0795,76.0213,76.0795,17900.0
2010-09-10 14:05:00,104.63,104.68,104.61,104.64,29500.0,76.0795,76.1158,76.0649,76.0868,29500.0
2010-09-10 14:10:00,104.65,104.68,104.62,104.62,17900.0,76.094,76.1158,76.0722,76.0722,17900.0
2010-09-10 14:15:00,104.62,104.64,104.6,104.61,8700.0,76.0722,76.0868,76.0577,76.0649,8700.0
2010-09-10 14:20:00,104.61,104.63,104.57,104.62,13200.0,76.0649,76.0795,76.0359,76.0722,13200.0
2010-09-10 14:25:00,104.62,104.75,104.62,104.7,118200.0,76.0722,76.1667,76.0722,76.1304,118200.0
2010-09-10 14:30:00,104.72,104.72,104.68,104.71,16700.0,76.1449,76.1449,76.1158,76.1377,16700.0
2010-09-10 14:35:00,104.7,104.77,104.69,104.75,43300.0,76.1304,76.1813,76.1231,76.1667,43300.0
2010-09-10 14:40:00,104.76,104.79,104.68,104.79,26200.0,76.174,76.1958,76.1158,76.1958,26200.0
2010-09-10 14:45:00,104.78,104.78,104.65,104.66,40600.0,76.1886,76.1886,76.094,76.1013,40600.0
2010-09-10 14:50:00,104.66,104.7,104.64,104.68,36500.0,76.1013,76.1304,76.0868,76.1158,36500.0
2010-09-10 14:55:00,104.68,104.7,104.68,104.7,6800.0,76.1158,76.1304,76.1158,76.1304,6800.0
2010-09-10 15:00:00,104.7,104.73,104.66,104.66,19600.0,76.1304,76.1522,76.1013,76.1013,19600.0
2010-09-10 15:05:00,104.66,104.69,104.63,104.67,48600.0,76.1013,76.1231,76.0795,76.1086,48600.0
2010-09-10 15:10:00,104.66,104.7,104.66,104.68,11400.0,76.1013,76.1304,76.1013,76.1158,11400.0
2010-09-10 15:15:00,104.69,104.76,104.69,104.73,24600.0,76.1231,76.174,76.1231,76.1522,24600.0
2010-09-10 15:20:00,104.74,104.74,104.67,104.71,23400.0,76.1595,76.1595,76.1086,76.1377,23400.0
2010-09-10 15:25:00,104.71,104.8,104.71,104.78,50700.0,76.1377,76.2031,76.1377,76.1886,50700.0
2010-09-10 15:30:00,104.78,104.82,104.78,104.8,41600.0,76.1886,76.2176,76.1886,76.2031,41600.0
2010-09-10 15:35:00,104.79,104.79,104.71,104.71,45700.0,76.1958,76.1958,76.1377,76.1377,45700.0
2010-09-10 15:40:00,104.71,104.73,104.68,104.71,54000.0,76.1377,76.1522,76.1158,76.1377,54000.0
2010-09-10 15:45:00,104.71,104.77,104.69,104.74,128200.0,76.1377,76.1813,76.1231,76.1595,128200.0
2010-09-10 15:50:00,104.74,104.74,104.69,104.7,64100.0,76.1595,76.1595,76.1231,76.1304,64100.0
2010-09-10 15:55:00,104.69,104.77,104.61,104.77,181700.0,76.1231,76.1813,76.0649,76.1813,181700.0
2010-09-13 09:30:00,105.65,105.69,105.54,105.57,265200.0,76.8212,76.8502,76.7412,76.763,265200.0
2010-09-13 09:35:00,105.58,105.73,105.55,105.7,116500.0,76.7703,76.8793,76.7484,76.8575,116500.0
2010-09-13 09:40:00,105.69,105.75,105.6,105.63,155600.0,76.8502,76.8939,76.7848,76.8066,155600.0
2010-09-13 09:45:00,105.63,105.67,105.54,105.58,64400.0,76.8066,76.8357,76.7412,76.7703,64400.0
2010-09-13 09:50:00,105.59,105.62,105.55,105.59,59100.0,76.7775,76.7993,76.7484,76.7775,59100.0
2010-09-13 09:55:00,105.58,105.58,105.47,105.5,68900.0,76.7703,76.7703,76.6903,76.7121,68900.0
2010-09-13 10:00:00,105.51,105.62,105.51,105.6,41400.0,76.7194,76.7993,76.7194,76.7848,41400.0
2010-09-13 10:05:00,105.59,105.77,105.59,105.72,61800.0,76.7775,76.9084,76.7775,76.8721,61800.0
2010-09-13 10:10:00,105.73,105.78,105.72,105.75,89100.0,76.8793,76.9157,76.8721,76.8939,89100.0
2010-09-13 10:15:00,105.75,105.8,105.74,105.74,17900.0,76.8939,76.9302,76.8866,76.8866,17900.0
2010-09-13 10:20:00,105.73,105.77,105.69,105.76,27300.0,76.8793,76.9084,76.8502,76.9011,27300.0
2010-09-13 10:25:00,105.77,105.79,105.74,105.77,25100.0,76.9084,76.923,76.8866,76.9084,25100.0
2010-09-13 10:30:00,105.78,105.86,105.78,105.8,113300.0,76.9157,76.9738,76.9157,76.9302,113300.0
2010-09-13 10:35:00,105.8,105.86,105.78,105.8,27500.0,76.9302,76.9738,76.9157,76.9302,27500.0
2010-09-13 10:40:00,105.8,105.83,105.79,105.82,15600.0,76.9302,76.952,76.923,76.9448,15600.0
2010-09-13 10:45:00,105.82,105.85,105.8,105.85,75000.0,76.9448,76.9666,76.9302,76.9666,75000.0
2010-09-13 10:50:00,105.85,105.85,105.74,105.75,103000.0,76.9666,76.9666,76.8866,76.8939,103000.0
2010-09-13 10:55:00,105.74,105.75,105.66,105.67,47900.0,76.8866,76.8939,76.8284,76.8357,47900.0
2010-09-13 11:00:00,105.67,105.69,105.65,105.67,36000.0,76.8357,76.8502,76.8212,76.8357,36000.0
2010-09-13 11:05:00,105.68,105.68,105.62,105.62,26600.0,76.843,76.843,76.7993,76.7993,26600.0
2010-09-13 11:10:00,105.62,105.63,105.61,105.61,23500.0,76.7993,76.8066,76.7921,76.7921,23500.0
2010-09-13 11:15:00,105.62,105.67,105.62,105.67,57400.0,76.7993,76.8357,76.7993,76.8357,57400.0
2010-09-13 11:20:00,105.66,105.67,105.63,105.63,17900.0,76.8284,76.8357,76.8066,76.8066,17900.0
2010-09-13 11:25:00,105.64,105.67,105.59,105.66,41700.0,76.8139,76.8357,76.7775,76.8284,41700.0
2010-09-13 11:30:00,105.65,105.67,105.54,105.56,63700.0,76.8212,76.8357,76.7412,76.7557,63700.0
2010-09-13 11:35:00,105.55,105.56,105.5,105.55,45500.0,76.7484,76.7557,76.7121,76.7484,45500.0
2010-09-13 11:40:00,105.54,105.54,105.42,105.42,38000.0,76.7412,76.7412,76.6539,76.6539,38000.0
2010-09-13 11:45:00,105.42,105.51,105.42,105.44,61300.0,76.6539,76.7194,76.6539,76.6685,61300.0
2010-09-13 11:50:00,105.43,105.47,105.41,105.43,18000.0,76.6612,76.6903,76.6466,76.6612,18000.0
2010-09-13 11:55:00,105.44,105.55,105.44,105.54,124300.0,76.6685,76.7484,76.6685,76.7412,124300.0
2010-09-13 12:00:00,105.53,105.54,105.43,105.45,125400.0,76.7339,76.7412,76.6612,76.6757,125400.0
2010-09-13 12:05:00,105.45,105.45,105.37,105.39,16600.0,76.6757,76.6757,76.6176,76.6321,16600.0
2010-09-13 12:10:00,105.39,105.42,105.39,105.4,73900.0,76.6321,76.6539,76.6321,76.6394,73900.0
2010-09-13 12:15:00,105.39,105.39,105.26,105.33,188900.0,76.6321,76.6321,76.5376,76.5885,188900.0
2010-09-13 12:20:00,105.33,105.33,105.06,105.1,143300.0,76.5885,76.5885,76.3921,76.4212,143300.0
2010-09-13 12:25:00,105.1,105.15,105.09,105.15,143400.0,76.4212,76.4576,76.414,76.4576,143400.0
2010-09-13 12:30:00,105.14,105.15,105.06,105.14,32200.0,76.4503,76.4576,76.3921,76.4503,32200.0
2010-09-13 12:35:00,105.15,105.27,105.15,105.17,54100.0,76.4576,76.5448,76.4576,76.4721,54100.0
2010-09-13 12:40:00,105.19,105.27,105.16,105.27,62500.0,76.4867,76.5448,76.4649,76.5448,62500.0
2010-09-13 12:45:00,105.27,105.27,105.2,105.25,38200.0,76.5448,76.5448,76.4939,76.5303,38200.0
2010-09-13 12:50:00,105.24,105.24,105.18,105.19,13300.0,76.523,76.523,76.4794,76.4867,13300.0
2010-09-13 12:55:00,105.18,105.25,105.17,105.23,13400.0,76.4794,76.5303,76.4721,76.5158,13400.0
2010-09-13 13:00:00,105.24,105.31,105.23,105.25,19500.0,76.523,76.5739,76.5158,76.5303,19500.0
2010-09-13 13:05:00,105.24,105.24,105.21,105.22,9100.0,76.523,76.523,76.5012,76.5085,9100.0
2010-09-13 13:10:00,105.23,105.26,105.23,105.25,6700.0,76.5158,76.5376,76.5158,76.5303,6700.0
2010-09-13 13:15:00,105.24,105.24,105.18,105.19,11400.0,76.523,76.523,76.4794,76.4867,11400.0
2010-09-13 13:20:00,105.2,105.32,105.2,105.31,23400.0,76.4939,76.5812,76.4939,76.5739,23400.0
2010-09-13 13:25:00,105.32,105.38,105.31,105.33,46400.0,76.5812,76.6248,76.5739,76.5885,46400.0
2010-09-13 13:30:00,105.33,105.36,105.32,105.34,79000.0,76.5885,76.6103,76.5812,76.5957,79000.0
2010-09-13 13:35:00,105.34,105.4,105.34,105.38,44800.0,76.5957,76.6394,76.5957,76.6248,44800.0
2010-09-13 13:40:00,105.37,105.37,105.32,105.33,23500.0,76.6176,76.6176,76.5812,76.5885,23500.0
2010-09-13 13:45:00,105.33,105.39,105.33,105.37,14400.0,76.5885,76.6321,76.5885,76.6176,14400.0
2010-09-13 13:50:00,105.37,105.38,105.32,105.36,31000.0,76.6176,76.6248,76.5812,76.6103,31000.0
2010-09-13 13:55:00,105.35,105.35,105.27,105.27,12600.0,76.603,76.603,76.5448,76.5448,12600.0
2010-09-13 14:00:00,105.27,105.3,105.15,105.21,48600.0,76.5448,76.5667,76.4576,76.5012,48600.0
2010-09-13 14:05:00,105.2,105.2,105.11,105.16,31300.0,76.4939,76.4939,76.4285,76.4649,31300.0
2010-09-13 14:10:00,105.14,105.19,105.14,105.17,14600.0,76.4503,76.4867,76.4503,76.4721,14600.0
2010-09-13 14:15:00,105.17,105.26,105.17,105.25,13600.0,76.4721,76.5376,76.4721,76.5303,13600.0
2010-09-13 14:20:00,105.25,105.27,105.21,105.21,31200.0,76.5303,76.5448,76.5012,76.5012,31200.0
2010-09-13 14:25:00,105.22,105.38,105.22,105.36,23900.0,76.5085,76.6248,76.5085,76.6103,23900.0
2010-09-13 14:30:00,105.36,105.39,105.34,105.37,9200.0,76.6103,76.6321,76.5957,76.6176,9200.0
2010-09-13 14:35:00,105.35,105.37,105.33,105.33,17500.0,76.603,76.6176,76.5885,76.5885,17500.0
2010-09-13 14:40:00,105.33,105.37,105.33,105.37,20900.0,76.5885,76.6176,76.5885,76.6176,20900.0
2010-09-13 14:45:00,105.37,105.44,105.36,105.39,40700.0,76.6176,76.6685,76.6103,76.6321,40700.0
2010-09-13 14:50:00,105.39,105.4,105.38,105.39,9800.0,76.6321,76.6394,76.6248,76.6321,9800.0
2010-09-13 14:55:00,105.38,105.46,105.38,105.44,144900.0,76.6248,76.683,76.6248,76.6685,144900.0
2010-09-13 15:00:00,105.44,105.46,105.4,105.42,36600.0,76.6685,76.683,76.6394,76.6539,36600.0
2010-09-13 15:05:00,105.42,105.42,105.36,105.39,119300.0,76.6539,76.6539,76.6103,76.6321,119300.0
2010-09-13 15:10:00,105.39,105.43,105.36,105.41,38300.0,76.6321,76.6612,76.6103,76.6466,38300.0
2010-09-13 15:15:00,105.4,105.48,105.4,105.46,17000.0,76.6394,76.6975,76.6394,76.683,17000.0
2010-09-13 15:20:00,105.47,105.5,105.45,105.5,27900.0,76.6903,76.7121,76.6757,76.7121,27900.0
2010-09-13 15:25:00,105.5,105.55,105.46,105.52,77000.0,76.7121,76.7484,76.683,76.7266,77000.0
2010-09-13 15:30:00,105.53,105.54,105.48,105.51,32800.0,76.7339,76.7412,76.6975,76.7194,32800.0
2010-09-13 15:35:00,105.5,105.65,105.5,105.64,81200.0,76.7121,76.8212,76.7121,76.8139,81200.0
2010-09-13 15:40:00,105.65,105.74,105.64,105.74,167000.0,76.8212,76.8866,76.8139,76.8866,167000.0
2010-09-13 15:45:00,105.74,105.75,105.65,105.7,143800.0,76.8866,76.8939,76.8212,76.8575,143800.0
2010-09-13 15:50:00,105.71,105.73,105.66,105.73,128500.0,76.8648,76.8793,76.8284,76.8793,128500.0
2010-09-13 15:55:00,105.73,105.73,105.58,105.65,243200.0,76.8793,76.8793,76.7703,76.8212,243200.0
2010-09-14 09:30:00,105.48,105.57,105.41,105.41,129600.0,76.6975,76.763,76.6466,76.6466,129600.0
2010-09-14 09:35:00,105.42,105.45,105.26,105.36,183600.0,76.6539,76.6757,76.5376,76.6103,183600.0
2010-09-14 09:40:00,105.36,105.38,105.17,105.17,152900.0,76.6103,76.6248,76.4721,76.4721,152900.0
2010-09-14 09:45:00,105.18,105.29,105.17,105.23,333300.0,76.4794,76.5594,76.4721,76.5158,333300.0
2010-09-14 09:50:00,105.25,105.38,105.22,105.33,68000.0,76.5303,76.6248,76.5085,76.5885,68000.0
2010-09-14 09:55:00,105.33,105.37,105.31,105.35,64100.0,76.5885,76.6176,76.5739,76.603,64100.0
2010-09-14 10:00:00,105.35,105.49,105.27,105.48,67400.0,76.603,76.7048,76.5448,76.6975,67400.0
2010-09-14 10:05:00,105.48,105.48,105.37,105.38,60700.0,76.6975,76.6975,76.6176,76.6248,60700.0
2010-09-14 10:10:00,105.4,105.42,105.34,105.34,47900.0,76.6394,76.6539,76.5957,76.5957,47900.0
2010-09-14 10:15:00,105.33,105.49,105.31,105.49,28900.0,76.5885,76.7048,76.5739,76.7048,28900.0
2010-09-14 10:20:00,105.5,105.57,105.46,105.47,62900.0,76.7121,76.763,76.683,76.6903,62900.0
2010-09-14 10:25:00,105.48,105.6,105.47,105.56,60500.0,76.6975,76.7848,76.6903,76.7557,60500.0
2010-09-14 10:30:00,105.56,105.63,105.52,105.54,42700.0,76.7557,76.8066,76.7266,76.7412,42700.0
2010-09-14 10:35:00,105.54,105.64,105.53,105.55,97800.0,76.7412,76.8139,76.7339,76.7484,97800.0
2010-09-14 10:40:00,105.54,105.65,105.53,105.62,116300.0,76.7412,76.8212,76.7339,76.7993,116300.0
2010-09-14 10:45:00,105.63,105.81,105.63,105.78,114000.0,76.8066,76.9375,76.8066,76.9157,114000.0
2010-09-14 10:50:00,105.78,105.8,105.74,105.78,69100.0,76.9157,76.9302,76.8866,76.9157,69100.0
2010-09-14 10:55:00,105.78,105.78,105.71,105.72,28200.0,76.9157,76.9157,76.8648,76.8721,28200.0
2010-09-14 11:00:00,105.72,105.77,105.7,105.76,34300.0,76.8721,76.9084,76.8575,76.9011,34300.0
2010-09-14 11:05:00,105.75,105.9,105.75,105.88,63200.0,76.8939,77.0029,76.8939,76.9884,63200.0
2010-09-14 11:10:00,105.87,105.96,105.79,105.93,118800.0,76.9811,77.0466,76.923,77.0247,118800.0
2010-09-14 11:15:00,105.93,105.94,105.88,105.9,87000.0,77.0247,77.032,76.9884,77.0029,87000.0
2010-09-14 11:20:00,105.89,105.9,105.81,105.83,60700.0,76.9957,77.0029,76.9375,76.952,60700.0
2010-09-14 11:25:00,105.83,105.85,105.8,105.84,30200.0,76.952,76.9666,76.9302,76.9593,30200.0
2010-09-14 11:30:00,105.84,105.94,105.84,105.88,76100.0,76.9593,77.032,76.9593,76.9884,76100.0
2010-09-14 11:35:00,105.89,105.89,105.84,105.86,10900.0,76.9957,76.9957,76.9593,76.9738,10900.0
2010-09-14 11:40:00,105.88,106.0,105.88,105.95,83100.0,76.9884,77.0756,76.9884,77.0393,83100.0
2010-09-14 11:45:00,105.94,106.02,105.92,105.98,91500.0,77.032,77.0902,77.0175,77.0611,91500.0
2010-09-14 11:50:00,105.98,106.02,105.9,105.91,33000.0,77.0611,77.0902,77.0029,77.0102,33000.0
2010-09-14 11:55:00,105.92,106.06,105.88,106.04,78200.0,77.0175,77.1193,76.9884,77.1047,78200.0
2010-09-14 12:00:00,106.03,106.03,105.95,105.98,39900.0,77.0975,77.0975,77.0393,77.0611,39900.0
2010-09-14 12:05:00,105.98,106.07,105.97,105.99,49700.0,77.0611,77.1265,77.0538,77.0684,49700.0
2010-09-14 12:10:00,105.99,106.02,105.96,105.97,42700.0,77.0684,77.0902,77.0466,77.0538,42700.0
2010-09-14 12:15:00,105.96,105.98,105.91,105.96,91800.0,77.0466,77.0611,77.0102,77.0466,91800.0
2010-09-14 12:20:00,105.96,106.0,105.95,106.0,8000.0,77.0466,77.0756,77.0393,77.0756,8000.0
2010-09-14 12:25:00,106.01,106.04,105.97,105.98,10800.0,77.0829,77.1047,77.0538,77.0611,10800.0
2010-09-14 12:30:00,105.98,105.99,105.92,105.97,21000.0,77.0611,77.0684,77.0175,77.0538,21000.0
2010-09-14 12:35:00,105.97,105.99,105.94,105.96,30300.0,77.0538,77.0684,77.032,77.0466,30300.0
2010-09-14 12:40:00,105.96,105.97,105.92,105.97,10400.0,77.0466,77.0538,77.0175,77.0538,10400.0
2010-09-14 12:45:00,105.96,105.97,105.81,105.81,37000.0,77.0466,77.0538,76.9375,76.9375,37000.0
2010-09-14 12:50:00,105.81,105.88,105.79,105.85,60200.0,76.9375,76.9884,76.923,76.9666,60200.0
2010-09-14 12:55:00,105.83,105.86,105.74,105.79,63000.0,76.952,76.9738,76.8866,76.923,63000.0
2010-09-14 13:00:00,105.78,105.84,105.77,105.83,23600.0,76.9157,76.9593,76.9084,76.952,23600.0
2010-09-14 13:05:00,105.84,105.87,105.82,105.82,17700.0,76.9593,76.9811,76.9448,76.9448,17700.0
2010-09-14 13:10:00,105.83,105.86,105.78,105.79,37200.0,76.952,76.9738,76.9157,76.923,37200.0
2010-09-14 13:15:00,105.78,105.78,105.7,105.74,35100.0,76.9157,76.9157,76.8575,76.8866,35100.0
2010-09-14 13:20:00,105.75,105.75,105.64,105.69,37100.0,76.8939,76.8939,76.8139,76.8502,37100.0
2010-09-14 13:25:00,105.68,105.71,105.61,105.69,52600.0,76.843,76.8648,76.7921,76.8502,52600.0
2010-09-14 13:30:00,105.7,105.75,105.69,105.69,21400.0,76.8575,76.8939,76.8502,76.8502,21400.0
2010-09-14 13:35:00,105.69,105.78,105.69,105.69,29500.0,76.8502,76.9157,76.8502,76.8502,29500.0
2010-09-14 13:40:00,105.69,105.71,105.63,105.64,16400.0,76.8502,76.8648,76.8066,76.8139,16400.0
2010-09-14 13:45:00,105.63,105.63,105.53,105.57,68100.0,76.8066,76.8066,76.7339,76.763,68100.0
2010-09-14 13:50:00,105.56,105.63,105.56,105.58,20100.0,76.7557,76.8066,76.7557,76.7703,20100.0
2010-09-14 13:55:00,105.58,105.63,105.49,105.61,64200.0,76.7703,76.8066,76.7048,76.7921,64200.0
2010-09-14 14:00:00,105.62,105.64,105.57,105.63,21500.0,76.7993,76.8139,76.763,76.8066,21500.0
2010-09-14 14:05:00,105.62,105.65,105.59,105.61,9700.0,76.7993,76.8212,76.7775,76.7921,9700.0
2010-09-14 14:10:00,105.63,105.64,105.56,105.63,11800.0,76.8066,76.8139,76.7557,76.8066,11800.0
2010-09-14 14:15:00,105.63,105.65,105.61,105.65,9600.0,76.8066,76.8212,76.7921,76.8212,9600.0
2010-09-14 14:20:00,105.65,105.69,105.6,105.68,16000.0,76.8212,76.8502,76.7848,76.843,16000.0
2010-09-14 14:25:00,105.68,105.68,105.58,105.6,33500.0,76.843,76.843,76.7703,76.7848,33500.0
2010-09-14 14:30:00,105.62,105.63,105.57,105.59,11400.0,76.7993,76.8066,76.763,76.7775,11400.0
2010-09-14 14:35:00,105.59,105.74,105.59,105.74,67000.0,76.7775,76.8866,76.7775,76.8866,67000.0
2010-09-14 14:40:00,105.74,105.82,105.74,105.76,77600.0,76.8866,76.9448,76.8866,76.9011,77600.0
2010-09-14 14:45:00,105.76,105.77,105.74,105.75,21500.0,76.9011,76.9084,76.8866,76.8939,21500.0
2010-09-14 14:50:00,105.74,105.83,105.74,105.8,32300.0,76.8866,76.952,76.8866,76.9302,32300.0
2010-09-14 14:55:00,105.8,105.82,105.78,105.79,18600.0,76.9302,76.9448,76.9157,76.923,18600.0
2010-09-14 15:00:00,105.79,105.85,105.79,105.83,16900.0,76.923,76.9666,76.923,76.952,16900.0
2010-09-14 15:05:00,105.82,105.82,105.78,105.82,13800.0,76.9448,76.9448,76.9157,76.9448,13800.0
2010-09-14 15:10:00,105.81,105.84,105.78,105.78,8100.0,76.9375,76.9593,76.9157,76.9157,8100.0
2010-09-14 15:15:00,105.77,105.77,105.74,105.76,18700.0,76.9084,76.9084,76.8866,76.9011,18700.0
2010-09-14 15:20:00,105.77,105.89,105.77,105.85,44000.0,76.9084,76.9957,76.9084,76.9666,44000.0
2010-09-14 15:25:00,105.85,105.87,105.84,105.84,14100.0,76.9666,76.9811,76.9593,76.9593,14100.0
2010-09-14 15:30:00,105.85,105.93,105.85,105.91,94800.0,76.9666,77.0247,76.9666,77.0102,94800.0
2010-09-14 15:35:00,105.91,105.99,105.88,105.91,86900.0,77.0102,77.0684,76.9884,77.0102,86900.0
2010-09-14 15:40:00,105.92,105.92,105.68,105.69,227900.0,77.0175,77.0175,76.843,76.8502,227900.0
2010-09-14 15:45:00,105.69,105.76,105.61,105.69,169600.0,76.8502,76.9011,76.7921,76.8502,169600.0
2010-09-14 15:50:00,105.69,105.69,105.5,105.57,276900.0,76.8502,76.8502,76.7121,76.763,276900.0
2010-09-14 15:55:00,105.57,105.6,105.42,105.45,158800.0,76.763,76.7848,76.6539,76.6757,158800.0
2010-09-15 09:30:00,105.2,105.22,104.98,105.13,205500.0,76.4939,76.5085,76.334,76.443,205500.0
2010-09-15 09:35:00,105.15,105.24,105.1,105.11,109400.0,76.4576,76.523,76.4212,76.4285,109400.0
2010-09-15 09:40:00,105.11,105.17,105.02,105.16,132000.0,76.4285,76.4721,76.3631,76.4649,132000.0
2010-09-15 09:45:00,105.15,105.31,105.02,105.27,175500.0,76.4576,76.5739,76.3631,76.5448,175500.0
2010-09-15 09:50:00,105.26,105.38,105.23,105.32,77100.0,76.5376,76.6248,76.5158,76.5812,77100.0
2010-09-15 09:55:00,105.32,105.4,105.26,105.4,140300.0,76.5812,76.6394,76.5376,76.6394,140300.0
2010-09-15 10:00:00,105.39,105.51,105.37,105.39,103700.0,76.6321,76.7194,76.6176,76.6321,103700.0
2010-09-15 10:05:00,105.39,105.5,105.37,105.5,100600.0,76.6321,76.7121,76.6176,76.7121,100600.0
2010-09-15 10:10:00,105.5,105.6,105.47,105.6,108300.0,76.7121,76.7848,76.6903,76.7848,108300.0
2010-09-15 10:15:00,105.6,105.76,105.6,105.73,103600.0,76.7848,76.9011,76.7848,76.8793,103600.0
2010-09-15 10:20:00,105.74,105.82,105.7,105.74,86400.0,76.8866,76.9448,76.8575,76.8866,86400.0
2010-09-15 10:25:00,105.73,105.73,105.62,105.63,96000.0,76.8793,76.8793,76.7993,76.8066,96000.0
2010-09-15 10:30:00,105.66,105.72,105.63,105.64,30800.0,76.8284,76.8721,76.8066,76.8139,30800.0
2010-09-15 10:35:00,105.64,105.65,105.56,105.62,45500.0,76.8139,76.8212,76.7557,76.7993,45500.0
2010-09-15 10:40:00,105.61,105.74,105.59,105.72,46400.0,76.7921,76.8866,76.7775,76.8721,46400.0
2010-09-15 10:45:00,105.73,105.75,105.68,105.69,25100.0,76.8793,76.8939,76.843,76.8502,25100.0
2010-09-15 10:50:00,105.68,105.71,105.63,105.69,17600.0,76.843,76.8648,76.8066,76.8502,17600.0
2010-09-15 10:55:00,105.68,105.84,105.68,105.84,48600.0,76.843,76.9593,76.843,76.9593,48600.0
2010-09-15 11:00:00,105.84,105.85,105.69,105.71,79600.0,76.9593,76.9666,76.8502,76.8648,79600.0
2010-09-15 11:05:00,105.71,105.71,105.57,105.6,69600.0,76.8648,76.8648,76.763,76.7848,69600.0
2010-09-15 11:10:00,105.59,105.65,105.56,105.65,66500.0,76.7775,76.8212,76.7557,76.8212,66500.0
2010-09-15 11:15:00,105.64,105.69,105.58,105.65,37700.0,76.8139,76.8502,76.7703,76.8212,37700.0
2010-09-15 11:20:00,105.64,105.73,105.61,105.69,56900.0,76.8139,76.8793,76.7921,76.8502,56900.0
2010-09-15 11:25:00,105.69,105.75,105.67,105.7,22000.0,76.8502,76.8939,76.8357,76.8575,22000.0
2010-09-15 11:30:00,105.69,105.69,105.63,105.63,24900.0,76.8502,76.8502,76.8066,76.8066,24900.0
2010-09-15 11:35:00,105.64,105.77,105.64,105.7,41100.0,76.8139,76.9084,76.8139,76.8575,41100.0
2010-09-15 11:40:00,105.71,105.77,105.71,105.75,30300.0,76.8648,76.9084,76.8648,76.8939,30300.0
2010-09-15 11:45:00,105.74,105.76,105.71,105.72,19200.0,76.8866,76.9011,76.8648,76.8721,19200.0
2010-09-15 11:50:00,105.73,105.86,105.71,105.84,27500.0,76.8793,76.9738,76.8648,76.9593,27500.0
2010-09-15 11:55:00,105.85,105.89,105.81,105.82,48300.0,76.9666,76.9957,76.9375,76.9448,48300.0
2010-09-15 12:00:00,105.82,105.89,105.82,105.86,23100.0,76.9448,76.9957,76.9448,76.9738,23100.0
2010-09-15 12:05:00,105.87,105.88,105.81,105.81,15600.0,76.9811,76.9884,76.9375,76.9375,15600.0
2010-09-15 12:10:00,105.81,105.85,105.8,105.81,43600.0,76.9375,76.9666,76.9302,76.9375,43600.0
2010-09-15 12:15:00,105.8,105.8,105.69,105.72,38400.0,76.9302,76.9302,76.8502,76.8721,38400.0
2010-09-15 12:20:00,105.71,105.77,105.71,105.77,13600.0,76.8648,76.9084,76.8648,76.9084,13600.0
2010-09-15 12:25:00,105.76,105.79,105.75,105.75,28000.0,76.9011,76.923,76.8939,76.8939,28000.0
2010-09-15 12:30:00,105.75,105.79,105.74,105.74,15900.0,76.8939,76.923,76.8866,76.8866,15900.0
2010-09-15 12:35:00,105.73,105.76,105.72,105.73,6400.0,76.8793,76.9011,76.8721,76.8793,6400.0
2010-09-15 12:40:00,105.74,105.76,105.67,105.67,22000.0,76.8866,76.9011,76.8357,76.8357,22000.0
2010-09-15 12:45:00,105.68,105.73,105.65,105.71,29400.0,76.843,76.8793,76.8212,76.8648,29400.0
2010-09-15 12:50:00,105.71,105.71,105.68,105.7,7300.0,76.8648,76.8648,76.843,76.8575,7300.0
2010-09-15 12:55:00,105.7,105.76,105.7,105.73,14600.0,76.8575,76.9011,76.8575,76.8793,14600.0
2010-09-15 13:00:00,105.73,105.78,105.73,105.78,27700.0,76.8793,76.9157,76.8793,76.9157,27700.0
2010-09-15 13:05:00,105.77,105.85,105.77,105.83,27300.0,76.9084,76.9666,76.9084,76.952,27300.0
2010-09-15 13:10:00,105.82,105.82,105.76,105.79,39800.0,76.9448,76.9448,76.9011,76.923,39800.0
2010-09-15 13:15:00,105.79,105.91,105.79,105.9,21100.0,76.923,77.0102,76.923,77.0029,21100.0
2010-09-15 13:20:00,105.9,105.92,105.82,105.82,37000.0,77.0029,77.0175,76.9448,76.9448,37000.0
2010-09-15 13:25:00,105.82,105.82,105.76,105.76,27600.0,76.9448,76.9448,76.9011,76.9011,27600.0
2010-09-15 13:30:00,105.75,105.78,105.73,105.77,19900.0,76.8939,76.9157,76.8793,76.9084,19900.0
2010-09-15 13:35:00,105.76,105.8,105.74,105.74,8700.0,76.9011,76.9302,76.8866,76.8866,8700.0
2010-09-15 13:40:00,105.73,105.79,105.73,105.76,11400.0,76.8793,76.923,76.8793,76.9011,11400.0
2010-09-15 13:45:00,105.75,105.78,105.7,105.71,19000.0,76.8939,76.9157,76.8575,76.8648,19000.0
2010-09-15 13:50:00,105.7,105.77,105.67,105.76,151200.0,76.8575,76.9084,76.8357,76.9011,151200.0
2010-09-15 13:55:00,105.75,105.81,105.74,105.8,22500.0,76.8939,76.9375,76.8866,76.9302,22500.0
2010-09-15 14:00:00,105.8,105.82,105.79,105.81,40400.0,76.9302,76.9448,76.923,76.9375,40400.0
2010-09-15 14:05:00,105.81,105.86,105.79,105.8,19100.0,76.9375,76.9738,76.923,76.9302,19100.0
2010-09-15 14:10:00,105.8,105.82,105.79,105.79,15100.0,76.9302,76.9448,76.923,76.923,15100.0
2010-09-15 14:15:00,105.78,105.78,105.63,105.65,64500.0,76.9157,76.9157,76.8066,76.8212,64500.0
2010-09-15 14:20:00,105.65,105.71,105.65,105.7,53100.0,76.8212,76.8648,76.8212,76.8575,53100.0
2010-09-15 14:25:00,105.7,105.72,105.66,105.67,30900.0,76.8575,76.8721,76.8284,76.8357,30900.0
2010-09-15 14:30:00,105.66,105.71,105.55,105.59,77300.0,76.8284,76.8648,76.7484,76.7775,77300.0
2010-09-15 14:35:00,105.59,105.63,105.59,105.62,24400.0,76.7775,76.8066,76.7775,76.7993,24400.0
2010-09-15 14:40:00,105.62,105.62,105.53,105.57,32400.0,76.7993,76.7993,76.7339,76.763,32400.0
2010-09-15 14:45:00,105.57,105.62,105.57,105.6,15600.0,76.763,76.7993,76.763,76.7848,15600.0
2010-09-15 14:50:00,105.58,105.67,105.55,105.65,56900.0,76.7703,76.8357,76.7484,76.8212,56900.0
2010-09-15 14:55:00,105.66,105.7,105.66,105.68,23800.0,76.8284,76.8575,76.8284,76.843,23800.0
2010-09-15 15:00:00,105.69,105.72,105.65,105.68,47600.0,76.8502,76.8721,76.8212,76.843,47600.0
2010-09-15 15:05:00,105.69,105.71,105.65,105.71,7200.0,76.8502,76.8648,76.8212,76.8648,7200.0
2010-09-15 15:10:00,105.71,105.79,105.71,105.72,34300.0,76.8648,76.923,76.8648,76.8721,34300.0
2010-09-15 15:15:00,105.72,105.75,105.7,105.75,23900.0,76.8721,76.8939,76.8575,76.8939,23900.0
2010-09-15 15:20:00,105.75,105.88,105.71,105.85,63900.0,76.8939,76.9884,76.8648,76.9666,63900.0
2010-09-15 15:25:00,105.84,106.05,105.83,106.0,155900.0,76.9593,77.112,76.952,77.0756,155900.0
2010-09-15 15:30:00,106.01,106.06,105.99,105.99,51800.0,77.0829,77.1193,77.0684,77.0684,51800.0
2010-09-15 15:35:00,105.99,106.03,105.98,106.03,86400.0,77.0684,77.0975,77.0611,77.0975,86400.0
2010-09-15 15:40:00,106.03,106.03,105.9,105.9,67500.0,77.0975,77.0975,77.0029,77.0029,67500.0
2010-09-15 15:45:00,105.9,105.98,105.84,105.95,72400.0,77.0029,77.0611,76.9593,77.0393,72400.0
2010-09-15 15:50:00,105.95,106.01,105.93,106.0,50500.0,77.0393,77.0829,77.0247,77.0756,50500.0
2010-09-15 15:55:00,106.0,106.02,105.87,105.93,151400.0,77.0756,77.0902,76.9811,77.0247,151400.0
2010-09-16 09:30:00,105.67,105.78,105.64,105.73,107200.0,76.8357,76.9157,76.8139,76.8793,107200.0
2010-09-16 09:35:00,105.74,105.83,105.66,105.71,148800.0,76.8866,76.952,76.8284,76.8648,148800.0
2010-09-16 09:40:00,105.72,105.72,105.49,105.53,235800.0,76.8721,76.8721,76.7048,76.7339,235800.0
2010-09-16 09:45:00,105.51,105.6,105.43,105.59,59700.0,76.7194,76.7848,76.6612,76.7775,59700.0
2010-09-16 09:50:00,105.6,105.73,105.56,105.7,73600.0,76.7848,76.8793,76.7557,76.8575,73600.0
2010-09-16 09:55:00,105.72,105.75,105.68,105.71,64800.0,76.8721,76.8939,76.843,76.8648,64800.0
2010-09-16 10:00:00,105.69,105.85,105.4,105.75,226600.0,76.8502,76.9666,76.6394,76.8939,226600.0
2010-09-16 10:05:00,105.76,105.87,105.73,105.8,60900.0,76.9011,76.9811,76.8793,76.9302,60900.0
2010-09-16 10:10:00,105.8,105.9,105.77,105.78,44700.0,76.9302,77.0029,76.9084,76.9157,44700.0
2010-09-16 10:15:00,105.78,105.8,105.65,105.71,120900.0,76.9157,76.9302,76.8212,76.8648,120900.0
2010-09-16 10:20:00,105.7,105.81,105.67,105.75,54100.0,76.8575,76.9375,76.8357,76.8939,54100.0
2010-09-16 10:25:00,105.75,105.86,105.71,105.74,130900.0,76.8939,76.9738,76.8648,76.8866,130900.0
2010-09-16 10:30:00,105.73,105.73,105.61,105.65,62200.0,76.8793,76.8793,76.7921,76.8212,62200.0
2010-09-16 10:35:00,105.66,105.73,105.58,105.59,62500.0,76.8284,76.8793,76.7703,76.7775,62500.0
2010-09-16 10:40:00,105.59,105.79,105.56,105.77,103000.0,76.7775,76.923,76.7557,76.9084,103000.0
2010-09-16 10:45:00,105.76,105.84,105.75,105.83,69100.0,76.9011,76.9593,76.8939,76.952,69100.0
2010-09-16 10:50:00,105.83,105.87,105.78,105.84,39200.0,76.952,76.9811,76.9157,76.9593,39200.0
2010-09-16 10:55:00,105.84,105.88,105.8,105.8,23500.0,76.9593,76.9884,76.9302,76.9302,23500.0
2010-09-16 11:00:00,105.81,105.86,105.78,105.86,26900.0,76.9375,76.9738,76.9157,76.9738,26900.0
2010-09-16 11:05:00,105.86,105.9,105.81,105.83,29000.0,76.9738,77.0029,76.9375,76.952,29000.0
2010-09-16 11:10:00,105.81,105.82,105.77,105.82,13200.0,76.9375,76.9448,76.9084,76.9448,13200.0
2010-09-16 11:15:00,105.83,105.87,105.83,105.84,54700.0,76.952,76.9811,76.952,76.9593,54700.0
2010-09-16 11:20:00,105.83,105.86,105.75,105.8,31900.0,76.952,76.9738,76.8939,76.9302,31900.0
2010-09-16 11:25:00,105.79,105.8,105.67,105.75,51100.0,76.923,76.9302,76.8357,76.8939,51100.0
2010-09-16 11:30:00,105.75,105.77,105.65,105.68,66100.0,76.8939,76.9084,76.8212,76.843,66100.0
2010-09-16 11:35:00,105.68,105.75,105.68,105.75,97500.0,76.843,76.8939,76.843,76.8939,97500.0
2010-09-16 11:40:00,105.74,105.75,105.68,105.69,54300.0,76.8866,76.8939,76.843,76.8502,54300.0
2010-09-16 11:45:00,105.7,105.73,105.68,105.7,18700.0,76.8575,76.8793,76.843,76.8575,18700.0
2010-09-16 11:50:00,105.7,105.71,105.66,105.71,33100.0,76.8575,76.8648,76.8284,76.8648,33100.0
2010-09-16 11:55:00,105.72,105.77,105.71,105.72,28000.0,76.8721,76.9084,76.8648,76.8721,28000.0
2010-09-16 12:00:00,105.74,105.75,105.69,105.73,10000.0,76.8866,76.8939,76.8502,76.8793,10000.0
2010-09-16 12:05:00,105.73,105.74,105.66,105.67,31600.0,76.8793,76.8866,76.8284,76.8357,31600.0
2010-09-16 12:10:00,105.66,105.66,105.61,105.62,114000.0,76.8284,76.8284,76.7921,76.7993,114000.0
2010-09-16 12:15:00,105.62,105.72,105.62,105.71,28100.0,76.7993,76.8721,76.7993,76.8648,28100.0
2010-09-16 12:20:00,105.71,105.72,105.66,105.68,19500.0,76.8648,76.8721,76.8284,76.843,19500.0
2010-09-16 12:25:00,105.68,105.76,105.68,105.73,20900.0,76.843,76.9011,76.843,76.8793,20900.0
2010-09-16 12:30:00,105.73,105.8,105.73,105.77,23800.0,76.8793,76.9302,76.8793,76.9084,23800.0
2010-09-16 12:35:00,105.78,105.8,105.76,105.78,17900.0,76.9157,76.9302,76.9011,76.9157,17900.0
2010-09-16 12:40:00,105.78,105.86,105.78,105.81,33200.0,76.9157,76.9738,76.9157,76.9375,33200.0
2010-09-16 12:45:00,105.82,105.83,105.78,105.82,24500.0,76.9448,76.952,76.9157,76.9448,24500.0
2010-09-16 12:50:00,105.81,105.85,105.8,105.84,15600.0,76.9375,76.9666,76.9302,76.9593,15600.0
2010-09-16 12:55:00,105.84,105.93,105.83,105.91,88200.0,76.9593,77.0247,76.952,77.0102,88200.0
2010-09-16 13:00:00,105.91,105.91,105.83,105.87,96300.0,77.0102,77.0102,76.952,76.9811,96300.0
2010-09-16 13:05:00,105.87,105.88,105.83,105.87,89700.0,76.9811,76.9884,76.952,76.9811,89700.0
2010-09-16 13:10:00,105.86,105.86,105.78,105.83,111500.0,76.9738,76.9738,76.9157,76.952,111500.0
2010-09-16 13:15:00,105.83,105.83,105.71,105.77,133000.0,76.952,76.952,76.8648,76.9084,133000.0
2010-09-16 13:20:00,105.77,105.78,105.72,105.76,70500.0,76.9084,76.9157,76.8721,76.9011,70500.0
2010-09-16 13:25:00,105.77,105.84,105.77,105.82,13000.0,76.9084,76.9593,76.9084,76.9448,13000.0
2010-09-16 13:30:00,105.82,105.82,105.75,105.76,27500.0,76.9448,76.9448,76.8939,76.9011,27500.0
2010-09-16 13:35:00,105.77,105.78,105.75,105.77,7300.0,76.9084,76.9157,76.8939,76.9084,7300.0
2010-09-16 13:40:00,105.77,105.85,105.76,105.84,15200.0,76.9084,76.9666,76.9011,76.9593,15200.0
2010-09-16 13:45:00,105.84,105.84,105.77,105.8,19400.0,76.9593,76.9593,76.9084,76.9302,19400.0
2010-09-16 13:50:00,105.79,105.79,105.75,105.76,18600.0,76.923,76.923,76.8939,76.9011,18600.0
2010-09-16 13:55:00,105.76,105.81,105.71,105.79,60700.0,76.9011,76.9375,76.8648,76.923,60700.0
2010-09-16 14:00:00,105.78,105.91,105.78,105.84,113100.0,76.9157,77.0102,76.9157,76.9593,113100.0
2010-09-16 14:05:00,105.85,105.88,105.82,105.86,25600.0,76.9666,76.9884,76.9448,76.9738,25600.0
2010-09-16 14:10:00,105.86,105.91,105.86,105.91,30900.0,76.9738,77.0102,76.9738,77.0102,30900.0
2010-09-16 14:15:00,105.91,105.95,105.86,105.87,57300.0,77.0102,77.0393,76.9738,76.9811,57300.0
2010-09-16 14:20:00,105.86,105.91,105.84,105.9,20900.0,76.9738,77.0102,76.9593,77.0029,20900.0
2010-09-16 14:25:00,105.91,106.07,105.9,106.01,138000.0,77.0102,77.1265,77.0029,77.0829,138000.0
2010-09-16 14:30:00,106.02,106.02,105.96,106.0,62700.0,77.0902,77.0902,77.0466,77.0756,62700.0
2010-09-16 14:35:00,106.0,106.02,105.98,106.01,18900.0,77.0756,77.0902,77.0611,77.0829,18900.0
2010-09-16 14:40:00,106.02,106.07,106.01,106.01,43600.0,77.0902,77.1265,77.0829,77.0829,43600.0
2010-09-16 14:45:00,106.01,106.05,105.99,106.0,15100.0,77.0829,77.112,77.0684,77.0756,15100.0
2010-09-16 14:50:00,106.0,106.01,105.97,106.0,38600.0,77.0756,77.0829,77.0538,77.0756,38600.0
2010-09-16 14:55:00,106.0,106.05,105.98,106.0,28800.0,77.0756,77.112,77.0611,77.0756,28800.0
2010-09-16 15:00:00,106.0,106.03,105.96,106.02,28100.0,77.0756,77.0975,77.0466,77.0902,28100.0
2010-09-16 15:05:00,106.02,106.1,106.01,106.06,68700.0,77.0902,77.1484,77.0829,77.1193,68700.0
2010-09-16 15:10:00,106.07,106.08,106.05,106.06,55300.0,77.1265,77.1338,77.112,77.1193,55300.0
2010-09-16 15:15:00,106.07,106.16,106.06,106.15,137300.0,77.1265,77.192,77.1193,77.1847,137300.0
2010-09-16 15:20:00,106.14,106.15,106.02,106.08,188000.0,77.1774,77.1847,77.0902,77.1338,188000.0
2010-09-16 15:25:00,106.08,106.15,106.07,106.14,212500.0,77.1338,77.1847,77.1265,77.1774,212500.0
2010-09-16 15:30:00,106.14,106.24,106.13,106.14,110100.0,77.1774,77.2502,77.1702,77.1774,110100.0
2010-09-16 15:35:00,106.14,106.16,106.11,106.15,78000.0,77.1774,77.192,77.1556,77.1847,78000.0
2010-09-16 15:40:00,106.15,106.18,106.11,106.11,69600.0,77.1847,77.2065,77.1556,77.1556,69600.0
2010-09-16 15:45:00,106.12,106.14,106.05,106.13,99700.0,77.1629,77.1774,77.112,77.1702,99700.0
2010-09-16 15:50:00,106.13,106.21,106.13,106.14,115900.0,77.1702,77.2283,77.1702,77.1774,115900.0
2010-09-16 15:55:00,106.14,106.18,106.1,106.18,168900.0,77.1774,77.2065,77.1484,77.2065,168900.0
2010-09-17 09:30:00,106.37,106.37,106.25,106.26,176700.0,77.484,77.484,77.3966,77.4039,176700.0
2010-09-17 09:35:00,106.27,106.49,106.27,106.38,348100.0,77.4111,77.5714,77.4111,77.4913,348100.0
2010-09-17 09:40:00,106.37,106.38,106.16,106.19,185200.0,77.484,77.4913,77.331,77.3529,185200.0
2010-09-17 09:45:00,106.18,106.27,106.15,106.21,192000.0,77.3456,77.4111,77.3237,77.3674,192000.0
2010-09-17 09:50:00,106.2,106.2,105.88,105.91,241600.0,77.3601,77.3601,77.127,77.1489,241600.0
2010-09-17 09:55:00,105.92,106.02,105.76,105.83,459100.0,77.1562,77.229,77.0396,77.0906,459100.0
2010-09-17 10:00:00,105.84,105.84,105.65,105.76,192000.0,77.0979,77.0979,76.9595,77.0396,192000.0
2010-09-17 10:05:00,105.79,105.92,105.75,105.81,68900.0,77.0615,77.1562,77.0323,77.0761,68900.0
2010-09-17 10:10:00,105.8,105.84,105.66,105.84,141100.0,77.0688,77.0979,76.9668,77.0979,141100.0
2010-09-17 10:15:00,105.83,105.86,105.75,105.84,70200.0,77.0906,77.1125,77.0323,77.0979,70200.0
2010-09-17 10:20:00,105.85,105.94,105.82,105.84,81600.0,77.1052,77.1708,77.0833,77.0979,81600.0
2010-09-17 10:25:00,105.84,105.9,105.79,105.84,62000.0,77.0979,77.1416,77.0615,77.0979,62000.0
2010-09-17 10:30:00,105.85,105.86,105.72,105.81,79100.0,77.1052,77.1125,77.0105,77.0761,79100.0
2010-09-17 10:35:00,105.83,105.95,105.83,105.91,80200.0,77.0906,77.178,77.0906,77.1489,80200.0
2010-09-17 10:40:00,105.9,106.0,105.84,106.0,133500.0,77.1416,77.2145,77.0979,77.2145,133500.0
2010-09-17 10:45:00,105.99,106.04,105.95,105.98,64500.0,77.2072,77.2436,77.178,77.1999,64500.0
2010-09-17 10:50:00,105.97,105.97,105.91,105.93,83100.0,77.1926,77.1926,77.1489,77.1635,83100.0
2010-09-17 10:55:00,105.93,105.98,105.93,105.95,76200.0,77.1635,77.1999,77.1635,77.178,76200.0
2010-09-17 11:00:00,105.95,106.1,105.94,106.07,71400.0,77.178,77.2873,77.1708,77.2654,71400.0
2010-09-17 11:05:00,106.07,106.18,106.07,106.13,181100.0,77.2654,77.3456,77.2654,77.3092,181100.0
2010-09-17 11:10:00,106.13,106.16,106.1,106.14,103400.0,77.3092,77.331,77.2873,77.3164,103400.0
2010-09-17 11:15:00,106.15,106.18,106.11,106.13,251200.0,77.3237,77.3456,77.2946,77.3092,251200.0
2010-09-17 11:20:00,106.13,106.13,106.08,106.1,146700.0,77.3092,77.3092,77.2727,77.2873,146700.0
2010-09-17 11:25:00,106.1,106.11,105.92,105.96,270600.0,77.2873,77.2946,77.1562,77.1853,270600.0
2010-09-17 11:30:00,105.95,105.98,105.92,105.96,86400.0,77.178,77.1999,77.1562,77.1853,86400.0
2010-09-17 11:35:00,105.96,105.96,105.82,105.9,82500.0,77.1853,77.1853,77.0833,77.1416,82500.0
2010-09-17 11:40:00,105.9,105.92,105.87,105.89,22500.0,77.1416,77.1562,77.1198,77.1343,22500.0
2010-09-17 11:45:00,105.87,105.89,105.82,105.84,93300.0,77.1198,77.1343,77.0833,77.0979,93300.0
2010-09-17 11:50:00,105.84,105.94,105.83,105.93,47700.0,77.0979,77.1708,77.0906,77.1635,47700.0
2010-09-17 11:55:00,105.94,105.95,105.87,105.87,30500.0,77.1708,77.178,77.1198,77.1198,30500.0
2010-09-17 12:00:00,105.87,105.99,105.87,105.99,34600.0,77.1198,77.2072,77.1198,77.2072,34600.0
2010-09-17 12:05:00,105.99,106.01,105.97,106.0,21300.0,77.2072,77.2217,77.1926,77.2145,21300.0
2010-09-17 12:10:00,106.0,106.01,105.97,105.98,39400.0,77.2145,77.2217,77.1926,77.1999,39400.0
2010-09-17 12:15:00,105.99,106.02,105.98,105.99,12400.0,77.2072,77.229,77.1999,77.2072,12400.0
2010-09-17 12:20:00,105.99,106.0,105.94,105.97,14400.0,77.2072,77.2145,77.1708,77.1926,14400.0
2010-09-17 12:25:00,105.98,106.05,105.98,106.04,15200.0,77.1999,77.2509,77.1999,77.2436,15200.0
2010-09-17 12:30:00,106.05,106.11,106.02,106.06,43100.0,77.2509,77.2946,77.229,77.2582,43100.0
2010-09-17 12:35:00,106.07,106.07,106.01,106.03,14500.0,77.2654,77.2654,77.2217,77.2363,14500.0
2010-09-17 12:40:00,106.03,106.03,105.95,106.0,43500.0,77.2363,77.2363,77.178,77.2145,43500.0
2010-09-17 12:45:00,106.0,106.0,105.95,105.96,15700.0,77.2145,77.2145,77.178,77.1853,15700.0
2010-09-17 12:50:00,105.97,106.01,105.88,105.9,43500.0,77.1926,77.2217,77.127,77.1416,43500.0
2010-09-17 12:55:00,105.9,105.93,105.89,105.9,19100.0,77.1416,77.1635,77.1343,77.1416,19100.0
2010-09-17 13:00:00,105.9,105.97,105.89,105.97,48600.0,77.1416,77.1926,77.1343,77.1926,48600.0
2010-09-17 13:05:00,105.97,105.97,105.89,105.91,43000.0,77.1926,77.1926,77.1343,77.1489,43000.0
2010-09-17 13:10:00,105.91,105.92,105.85,105.9,28100.0,77.1489,77.1562,77.1052,77.1416,28100.0
2010-09-17 13:15:00,105.9,105.9,105.81,105.82,36500.0,77.1416,77.1416,77.0761,77.0833,36500.0
2010-09-17 13:20:00,105.83,105.92,105.83,105.91,28000.0,77.0906,77.1562,77.0906,77.1489,28000.0
2010-09-17 13:25:00,105.91,105.97,105.88,105.95,32300.0,77.1489,77.1926,77.127,77.178,32300.0
2010-09-17 13:30:00,105.95,106.03,105.95,106.02,40600.0,77.178,77.2363,77.178,77.229,40600.0
2010-09-17 13:35:00,106.01,106.04,105.97,105.97,20800.0,77.2217,77.2436,77.1926,77.1926,20800.0
2010-09-17 13:40:00,105.97,105.99,105.93,105.93,47100.0,77.1926,77.2072,77.1635,77.1635,47100.0
2010-09-17 13:45:00,105.93,106.04,105.93,106.04,30600.0,77.1635,77.2436,77.1635,77.2436,30600.0
2010-09-17 13:50:00,106.04,106.08,106.01,106.01,21100.0,77.2436,77.2727,77.2217,77.2217,21100.0
2010-09-17 13:55:00,106.01,106.08,106.01,106.04,73100.0,77.2217,77.2727,77.2217,77.2436,73100.0
2010-09-17 14:00:00,106.04,106.05,105.98,106.0,22800.0,77.2436,77.2509,77.1999,77.2145,22800.0
2010-09-17 14:05:00,106.01,106.04,106.0,106.03,20900.0,77.2217,77.2436,77.2145,77.2363,20900.0
2010-09-17 14:10:00,106.03,106.11,106.03,106.06,51400.0,77.2363,77.2946,77.2363,77.2582,51400.0
2010-09-17 14:15:00,106.07,106.07,106.03,106.03,14000.0,77.2654,77.2654,77.2363,77.2363,14000.0
2010-09-17 14:20:00,106.03,106.06,106.0,106.06,36800.0,77.2363,77.2582,77.2145,77.2582,36800.0
2010-09-17 14:25:00,106.06,106.12,106.0,106.09,156300.0,77.2582,77.3019,77.2145,77.28,156300.0
2010-09-17 14:30:00,106.09,106.15,106.06,106.14,44000.0,77.28,77.3237,77.2582,77.3164,44000.0
2010-09-17 14:35:00,106.13,106.19,106.13,106.17,66400.0,77.3092,77.3529,77.3092,77.3383,66400.0
2010-09-17 14:40:00,106.18,106.21,106.14,106.19,53300.0,77.3456,77.3674,77.3164,77.3529,53300.0
2010-09-17 14:45:00,106.18,106.18,106.12,106.16,44500.0,77.3456,77.3456,77.3019,77.331,44500.0
2010-09-17 14:50:00,106.16,106.16,106.11,106.13,17700.0,77.331,77.331,77.2946,77.3092,17700.0
2010-09-17 14:55:00,106.12,106.14,106.11,106.12,10000.0,77.3019,77.3164,77.2946,77.3019,10000.0
2010-09-17 15:00:00,106.12,106.12,106.07,106.07,27800.0,77.3019,77.3019,77.2654,77.2654,27800.0
2010-09-17 15:05:00,106.07,106.07,105.98,105.98,70300.0,77.2654,77.2654,77.1999,77.1999,70300.0
2010-09-17 15:10:00,105.97,105.98,105.9,105.9,148900.0,77.1926,77.1999,77.1416,77.1416,148900.0
2010-09-17 15:15:00,105.89,105.98,105.89,105.95,80000.0,77.1343,77.1999,77.1343,77.178,80000.0
2010-09-17 15:20:00,105.95,105.97,105.92,105.96,47000.0,77.178,77.1926,77.1562,77.1853,47000.0
2010-09-17 15:25:00,105.96,105.96,105.86,105.86,61000.0,77.1853,77.1853,77.1125,77.1125,61000.0
2010-09-17 15:30:00,105.87,106.02,105.87,106.02,66600.0,77.1198,77.229,77.1198,77.229,66600.0
2010-09-17 15:35:00,106.02,106.04,105.94,105.96,45600.0,77.229,77.2436,77.1708,77.1853,45600.0
2010-09-17 15:40:00,105.95,106.03,105.94,106.03,58700.0,77.178,77.2363,77.1708,77.2363,58700.0
2010-09-17 15:45:00,106.04,106.1,106.0,106.07,86600.0,77.2436,77.2873,77.2145,77.2654,86600.0
2010-09-17 15:50:00,106.07,106.09,106.04,106.06,96700.0,77.2654,77.28,77.2436,77.2582,96700.0
2010-09-17 15:55:00,106.06,106.08,106.01,106.01,147500.0,77.2582,77.2727,77.2217,77.2217,147500.0
2010-09-20 09:30:00,106.4,106.42,106.28,106.32,129200.0,77.5058,77.5204,77.4184,77.4476,129200.0
2010-09-20 09:35:00,106.3,106.4,106.26,106.39,89000.0,77.433,77.5058,77.4039,77.4986,89000.0
2010-09-20 09:40:00,106.37,106.4,106.22,106.23,67000.0,77.484,77.5058,77.3747,77.382,67000.0
2010-09-20 09:45:00,106.23,106.34,106.2,106.27,114600.0,77.382,77.4621,77.3601,77.4111,114600.0
2010-09-20 09:50:00,106.27,106.48,106.27,106.46,84800.0,77.4111,77.5641,77.4111,77.5495,84800.0
2010-09-20 09:55:00,106.47,106.53,106.44,106.46,73200.0,77.5568,77.6005,77.535,77.5495,73200.0
2010-09-20 10:00:00,106.46,106.67,106.37,106.64,143600.0,77.5495,77.7025,77.484,77.6807,143600.0
2010-09-20 10:05:00,106.65,106.84,106.6,106.83,196200.0,77.6879,77.8263,77.6515,77.8191,196200.0
2010-09-20 10:10:00,106.83,106.92,106.81,106.85,94800.0,77.8191,77.8846,77.8045,77.8336,94800.0
2010-09-20 10:15:00,106.86,107.0,106.86,106.99,143800.0,77.8409,77.9429,77.8409,77.9356,143800.0
2010-09-20 10:20:00,106.99,107.1,106.96,107.05,143500.0,77.9356,78.0157,77.9138,77.9793,143500.0
2010-09-20 10:25:00,107.05,107.06,106.99,106.99,52600.0,77.9793,77.9866,77.9356,77.9356,52600.0
2010-09-20 10:30:00,106.99,107.04,106.97,106.97,97600.0,77.9356,77.972,77.921,77.921,97600.0
2010-09-20 10:35:00,106.98,107.04,106.97,107.03,57800.0,77.9283,77.972,77.921,77.9648,57800.0
2010-09-20 10:40:00,107.03,107.04,106.98,107.0,66900.0,77.9648,77.972,77.9283,77.9429,66900.0
2010-09-20 10:45:00,106.99,107.11,106.96,107.06,117800.0,77.9356,78.023,77.9138,77.9866,117800.0
2010-09-20 10:50:00,107.07,107.18,107.04,107.13,124600.0,77.9939,78.074,77.972,78.0376,124600.0
2010-09-20 10:55:00,107.12,107.22,107.11,107.19,79300.0,78.0303,78.1032,78.023,78.0813,79300.0
2010-09-20 11:00:00,107.19,107.22,107.16,107.17,46200.0,78.0813,78.1032,78.0594,78.0667,46200.0
2010-09-20 11:05:00,107.17,107.24,107.16,107.2,52700.0,78.0667,78.1177,78.0594,78.0886,52700.0
2010-09-20 11:10:00,107.22,107.23,107.11,107.14,83600.0,78.1032,78.1104,78.023,78.0449,83600.0
2010-09-20 11:15:00,107.13,107.17,107.1,107.12,59600.0,78.0376,78.0667,78.0157,78.0303,59600.0
2010-09-20 11:20:00,107.12,107.15,107.12,107.13,20900.0,78.0303,78.0522,78.0303,78.0376,20900.0
2010-09-20 11:25:00,107.13,107.13,107.1,107.13,24800.0,78.0376,78.0376,78.0157,78.0376,24800.0
2010-09-20 11:30:00,107.13,107.22,107.13,107.16,59900.0,78.0376,78.1032,78.0376,78.0594,59900.0
2010-09-20 11:35:00,107.15,107.18,107.14,107.14,43200.0,78.0522,78.074,78.0449,78.0449,43200.0
2010-09-20 11:40:00,107.16,107.16,107.1,107.16,30900.0,78.0594,78.0594,78.0157,78.0594,30900.0
2010-09-20 11:45:00,107.16,107.17,107.09,107.1,44500.0,78.0594,78.0667,78.0085,78.0157,44500.0
2010-09-20 11:50:00,107.11,107.11,107.06,107.09,50500.0,78.023,78.023,77.9866,78.0085,50500.0
2010-09-20 11:55:00,107.1,107.1,107.05,107.07,37500.0,78.0157,78.0157,77.9793,77.9939,37500.0
2010-09-20 12:00:00,107.08,107.08,107.03,107.05,34800.0,78.0012,78.0012,77.9648,77.9793,34800.0
2010-09-20 12:05:00,107.06,107.06,107.0,107.0,45000.0,77.9866,77.9866,77.9429,77.9429,45000.0
2010-09-20 12:10:00,107.0,107.06,107.0,107.02,37000.0,77.9429,77.9866,77.9429,77.9575,37000.0
2010-09-20 12:15:00,107.01,107.04,106.98,107.03,48900.0,77.9502,77.972,77.9283,77.9648,48900.0
2010-09-20 12:20:00,107.02,107.03,107.0,107.01,18000.0,77.9575,77.9648,77.9429,77.9502,18000.0
2010-09-20 12:25:00,107.01,107.04,106.96,106.97,31900.0,77.9502,77.972,77.9138,77.921,31900.0
2010-09-20 12:30:00,106.97,107.02,106.93,107.0,36400.0,77.921,77.9575,77.8919,77.9429,36400.0
2010-09-20 12:35:00,107.01,107.03,106.98,107.01,14400.0,77.9502,77.9648,77.9283,77.9502,14400.0
2010-09-20 12:40:00,107.01,107.03,107.0,107.03,63600.0,77.9502,77.9648,77.9429,77.9648,63600.0
2010-09-20 12:45:00,107.03,107.1,107.03,107.08,45900.0,77.9648,78.0157,77.9648,78.0012,45900.0
2010-09-20 12:50:00,107.07,107.13,107.04,107.13,51200.0,77.9939,78.0376,77.972,78.0376,51200.0
2010-09-20 12:55:00,107.12,107.14,107.07,107.1,32700.0,78.0303,78.0449,77.9939,78.0157,32700.0
2010-09-20 13:00:00,107.1,107.12,107.08,107.1,14400.0,78.0157,78.0303,78.0012,78.0157,14400.0
2010-09-20 13:05:00,107.1,107.16,107.09,107.09,52400.0,78.0157,78.0594,78.0085,78.0085,52400.0
2010-09-20 13:10:00,107.11,107.11,107.03,107.03,21200.0,78.023,78.023,77.9648,77.9648,21200.0
2010-09-20 13:15:00,107.03,107.09,106.98,107.08,33500.0,77.9648,78.0085,77.9283,78.0012,33500.0
2010-09-20 13:20:00,107.07,107.13,107.06,107.1,28000.0,77.9939,78.0376,77.9866,78.0157,28000.0
2010-09-20 13:25:00,107.11,107.16,107.11,107.13,19800.0,78.023,78.0594,78.023,78.0376,19800.0
2010-09-20 13:30:00,107.12,107.13,107.03,107.04,112700.0,78.0303,78.0376,77.9648,77.972,112700.0
2010-09-20 13:35:00,107.05,107.17,107.04,107.14,34100.0,77.9793,78.0667,77.972,78.0449,34100.0
2010-09-20 13:40:00,107.15,107.19,107.13,107.15,18600.0,78.0522,78.0813,78.0376,78.0522,18600.0
2010-09-20 13:45:00,107.16,107.17,107.1,107.13,19300.0,78.0594,78.0667,78.0157,78.0376,19300.0
2010-09-20 13:50:00,107.15,107.16,107.11,107.16,21200.0,78.0522,78.0594,78.023,78.0594,21200.0
2010-09-20 13:55:00,107.16,107.21,107.15,107.16,23100.0,78.0594,78.0959,78.0522,78.0594,23100.0
2010-09-20 14:00:00,107.17,107.17,107.13,107.14,28300.0,78.0667,78.0667,78.0376,78.0449,28300.0
2010-09-20 14:05:00,107.13,107.14,107.1,107.14,31200.0,78.0376,78.0449,78.0157,78.0449,31200.0
2010-09-20 14:10:00,107.15,107.18,107.12,107.16,18500.0,78.0522,78.074,78.0303,78.0594,18500.0
2010-09-20 14:15:00,107.16,107.25,107.16,107.24,50300.0,78.0594,78.125,78.0594,78.1177,50300.0
2010-09-20 14:20:00,107.24,107.35,107.23,107.33,60400.0,78.1177,78.1979,78.1104,78.1833,60400.0
2010-09-20 14:25:00,107.33,107.36,107.29,107.34,47900.0,78.1833,78.2051,78.1541,78.1906,47900.0
2010-09-20 14:30:00,107.35,107.42,107.34,107.38,76500.0,78.1979,78.2488,78.1906,78.2197,76500.0
2010-09-20 14:35:00,107.37,107.46,107.36,107.42,59200.0,78.2124,78.278,78.2051,78.2488,59200.0
2010-09-20 14:40:00,107.42,107.44,107.39,107.42,24400.0,78.2488,78.2634,78.227,78.2488,24400.0
2010-09-20 14:45:00,107.42,107.46,107.39,107.41,106300.0,78.2488,78.278,78.227,78.2416,106300.0
2010-09-20 14:50:00,107.4,107.46,107.39,107.46,24400.0,78.2343,78.278,78.227,78.278,24400.0
2010-09-20 14:55:00,107.46,107.58,107.46,107.54,99600.0,78.278,78.3654,78.278,78.3363,99600.0
2010-09-20 15:00:00,107.54,107.56,107.49,107.52,63700.0,78.3363,78.3508,78.2998,78.3217,63700.0
2010-09-20 15:05:00,107.52,107.54,107.47,107.48,38600.0,78.3217,78.3363,78.2853,78.2925,38600.0
2010-09-20 15:10:00,107.48,107.58,107.47,107.54,112900.0,78.2925,78.3654,78.2853,78.3363,112900.0
2010-09-20 15:15:00,107.54,107.62,107.54,107.6,66400.0,78.3363,78.3945,78.3363,78.38,66400.0
2010-09-20 15:20:00,107.61,107.66,107.58,107.61,63900.0,78.3872,78.4237,78.3654,78.3872,63900.0
2010-09-20 15:25:00,107.6,107.61,107.55,107.55,42100.0,78.38,78.3872,78.3435,78.3435,42100.0
2010-09-20 15:30:00,107.55,107.57,107.52,107.56,58100.0,78.3435,78.3581,78.3217,78.3508,58100.0
2010-09-20 15:35:00,107.56,107.66,107.56,107.65,98800.0,78.3508,78.4237,78.3508,78.4164,98800.0
2010-09-20 15:40:00,107.65,107.7,107.63,107.66,86000.0,78.4164,78.4528,78.4018,78.4237,86000.0
2010-09-20 15:45:00,107.68,107.7,107.61,107.64,136300.0,78.4382,78.4528,78.3872,78.4091,136300.0
2010-09-20 15:50:00,107.65,107.72,107.65,107.68,166100.0,78.4164,78.4674,78.4164,78.4382,166100.0
2010-09-20 15:55:00,107.67,107.67,107.49,107.51,223300.0,78.431,78.431,78.2998,78.3144,223300.0
2010-09-21 09:30:00,107.54,107.58,107.41,107.45,192200.0,78.3363,78.3654,78.2416,78.2707,192200.0
2010-09-21 09:35:00,107.46,107.51,107.4,107.51,134800.0,78.278,78.3144,78.2343,78.3144,134800.0
2010-09-21 09:40:00,107.51,107.51,107.38,107.5,88800.0,78.3144,78.3144,78.2197,78.3071,88800.0
2010-09-21 09:45:00,107.5,107.55,107.43,107.43,74200.0,78.3071,78.3435,78.2561,78.2561,74200.0
2010-09-21 09:50:00,107.43,107.45,107.36,107.4,93500.0,78.2561,78.2707,78.2051,78.2343,93500.0
2010-09-21 09:55:00,107.39,107.49,107.39,107.43,72900.0,78.227,78.2998,78.227,78.2561,72900.0
2010-09-21 10:00:00,107.43,107.51,107.43,107.46,40100.0,78.2561,78.3144,78.2561,78.278,40100.0
2010-09-21 10:05:00,107.46,107.49,107.42,107.44,44600.0,78.278,78.2998,78.2488,78.2634,44600.0
2010-09-21 10:10:00,107.43,107.48,107.39,107.47,49100.0,78.2561,78.2925,78.227,78.2853,49100.0
2010-09-21 10:15:00,107.47,107.56,107.45,107.53,43300.0,78.2853,78.3508,78.2707,78.329,43300.0
2010-09-21 10:20:00,107.54,107.61,107.51,107.51,63200.0,78.3363,78.3872,78.3144,78.3144,63200.0
2010-09-21 10:25:00,107.52,107.56,107.47,107.48,102900.0,78.3217,78.3508,78.2853,78.2925,102900.0
2010-09-21 10:30:00,107.49,107.61,107.49,107.56,48600.0,78.2998,78.3872,78.2998,78.3508,48600.0
2010-09-21 10:35:00,107.55,107.56,107.5,107.51,36800.0,78.3435,78.3508,78.3071,78.3144,36800.0
2010-09-21 10:40:00,107.5,107.55,107.44,107.44,81400.0,78.3071,78.3435,78.2634,78.2634,81400.0
2010-09-21 10:45:00,107.45,107.53,107.44,107.52,38500.0,78.2707,78.329,78.2634,78.3217,38500.0
2010-09-21 10:50:00,107.52,107.54,107.47,107.47,14700.0,78.3217,78.3363,78.2853,78.2853,14700.0
2010-09-21 10:55:00,107.47,107.49,107.42,107.48,107000.0,78.2853,78.2998,78.2488,78.2925,107000.0
2010-09-21 11:00:00,107.48,107.49,107.43,107.47,153600.0,78.2925,78.2998,78.2561,78.2853,153600.0
2010-09-21 11:05:00,107.46,107.54,107.43,107.51,45100.0,78.278,78.3363,78.2561,78.3144,45100.0
2010-09-21 11:10:00,107.51,107.56,107.51,107.53,19500.0,78.3144,78.3508,78.3144,78.329,19500.0
2010-09-21 11:15:00,107.52,107.54,107.47,107.47,25000.0,78.3217,78.3363,78.2853,78.2853,25000.0
2010-09-21 11:20:00,107.46,107.49,107.38,107.4,34500.0,78.278,78.2998,78.2197,78.2343,34500.0
2010-09-21 11:25:00,107.39,107.4,107.35,107.35,65100.0,78.227,78.2343,78.1979,78.1979,65100.0
2010-09-21 11:30:00,107.35,107.39,107.34,107.37,39100.0,78.1979,78.227,78.1906,78.2124,39100.0
2010-09-21 11:35:00,107.37,107.38,107.33,107.38,25000.0,78.2124,78.2197,78.1833,78.2197,25000.0
2010-09-21 11:40:00,107.38,107.39,107.35,107.36,26200.0,78.2197,78.227,78.1979,78.2051,26200.0
2010-09-21 11:45:00,107.36,107.39,107.35,107.36,31100.0,78.2051,78.227,78.1979,78.2051,31100.0
2010-09-21 11:50:00,107.37,107.4,107.35,107.38,28900.0,78.2124,78.2343,78.1979,78.2197,28900.0
2010-09-21 11:55:00,107.39,107.46,107.39,107.43,20400.0,78.227,78.278,78.227,78.2561,20400.0
2010-09-21 12:00:00,107.42,107.51,107.4,107.48,26200.0,78.2488,78.3144,78.2343,78.2925,26200.0
2010-09-21 12:05:00,107.48,107.48,107.44,107.44,6100.0,78.2925,78.2925,78.2634,78.2634,6100.0
2010-09-21 12:10:00,107.44,107.46,107.42,107.43,17200.0,78.2634,78.278,78.2488,78.2561,17200.0
2010-09-21 12:15:00,107.42,107.45,107.39,107.45,6800.0,78.2488,78.2707,78.227,78.2707,6800.0
2010-09-21 12:20:00,107.44,107.47,107.4,107.41,14200.0,78.2634,78.2853,78.2343,78.2416,14200.0
2010-09-21 12:25:00,107.41,107.41,107.37,107.37,21700.0,78.2416,78.2416,78.2124,78.2124,21700.0
2010-09-21 12:30:00,107.37,107.4,107.37,107.38,22400.0,78.2124,78.2343,78.2124,78.2197,22400.0
2010-09-21 12:35:00,107.39,107.42,107.35,107.42,15100.0,78.227,78.2488,78.1979,78.2488,15100.0
2010-09-21 12:40:00,107.4,107.43,107.39,107.42,4700.0,78.2343,78.2561,78.227,78.2488,4700.0
2010-09-21 12:45:00,107.43,107.45,107.41,107.41,10100.0,78.2561,78.2707,78.2416,78.2416,10100.0
2010-09-21 12:50:00,107.41,107.43,107.4,107.43,14300.0,78.2416,78.2561,78.2343,78.2561,14300.0
2010-09-21 12:55:00,107.45,107.47,107.44,107.46,5100.0,78.2707,78.2853,78.2634,78.278,5100.0
2010-09-21 13:00:00,107.46,107.46,107.41,107.42,6900.0,78.278,78.278,78.2416,78.2488,6900.0
2010-09-21 13:05:00,107.42,107.43,107.34,107.37,119900.0,78.2488,78.2561,78.1906,78.2124,119900.0
2010-09-21 13:10:00,107.37,107.39,107.37,107.37,7000.0,78.2124,78.227,78.2124,78.2124,7000.0
2010-09-21 13:15:00,107.36,107.41,107.35,107.41,8000.0,78.2051,78.2416,78.1979,78.2416,8000.0
2010-09-21 13:20:00,107.41,107.42,107.36,107.37,65700.0,78.2416,78.2488,78.2051,78.2124,65700.0
2010-09-21 13:25:00,107.38,107.42,107.37,107.38,31900.0,78.2197,78.2488,78.2124,78.2197,31900.0
2010-09-21 13:30:00,107.38,107.39,107.34,107.35,24000.0,78.2197,78.227,78.1906,78.1979,24000.0
2010-09-21 13:35:00,107.36,107.39,107.36,107.38,3800.0,78.2051,78.227,78.2051,78.2197,3800.0
2010-09-21 13:40:00,107.38,107.39,107.33,107.39,28700.0,78.2197,78.227,78.1833,78.227,28700.0
2010-09-21 13:45:00,107.39,107.44,107.38,107.42,19700.0,78.227,78.2634,78.2197,78.2488,19700.0
2010-09-21 13:50:00,107.44,107.49,107.4,107.49,23500.0,78.2634,78.2998,78.2343,78.2998,23500.0
2010-09-21 13:55:00,107.48,107.52,107.47,107.49,16900.0,78.2925,78.3217,78.2853,78.2998,16900.0
2010-09-21 14:00:00,107.49,107.51,107.46,107.47,7800.0,78.2998,78.3144,78.278,78.2853,7800.0
2010-09-21 14:05:00,107.47,107.51,107.43,107.47,15200.0,78.2853,78.3144,78.2561,78.2853,15200.0
2010-09-21 14:10:00,107.46,107.62,107.4,107.4,127000.0,78.278,78.3945,78.2343,78.2343,127000.0
2010-09-21 14:15:00,107.4,107.97,107.17,107.88,863200.0,78.2343,78.6495,78.0667,78.5839,863200.0
2010-09-21 14:20:00,107.88,107.95,107.69,107.89,371300.0,78.5839,78.6349,78.4455,78.5912,371300.0
2010-09-21 14:25:00,107.91,107.91,107.66,107.84,246400.0,78.6058,78.6058,78.4237,78.5548,246400.0
2010-09-21 14:30:00,107.83,108.08,107.74,108.07,204200.0,78.5475,78.7296,78.4819,78.7223,204200.0
2010-09-21 14:35:00,108.07,108.3,108.01,108.29,278800.0,78.7223,78.8899,78.6786,78.8826,278800.0
2010-09-21 14:40:00,108.3,108.31,108.2,108.2,194300.0,78.8899,78.8972,78.817,78.817,194300.0
2010-09-21 14:45:00,108.19,108.2,108.07,108.17,150800.0,78.8097,78.817,78.7223,78.7952,150800.0
2010-09-21 14:50:00,108.18,108.18,107.91,108.0,295300.0,78.8025,78.8025,78.6058,78.6713,295300.0
2010-09-21 14:55:00,107.99,108.05,107.9,108.02,194500.0,78.6641,78.7078,78.5985,78.6859,194500.0
2010-09-21 15:00:00,108.02,108.04,107.81,107.96,102000.0,78.6859,78.7005,78.5329,78.6422,102000.0
2010-09-21 15:05:00,107.95,108.03,107.86,108.0,91800.0,78.6349,78.6932,78.5694,78.6713,91800.0
2010-09-21 15:10:00,108.0,108.02,107.78,107.87,91300.0,78.6713,78.6859,78.5111,78.5766,91300.0
2010-09-21 15:15:00,107.88,107.98,107.86,107.96,169400.0,78.5839,78.6568,78.5694,78.6422,169400.0
2010-09-21 15:20:00,107.98,107.98,107.83,107.87,29000.0,78.6568,78.6568,78.5475,78.5766,29000.0
2010-09-21 15:25:00,107.88,107.92,107.72,107.83,198600.0,78.5839,78.6131,78.4674,78.5475,198600.0
2010-09-21 15:30:00,107.82,107.83,107.5,107.62,306900.0,78.5402,78.5475,78.3071,78.3945,306900.0
2010-09-21 15:35:00,107.63,107.63,107.37,107.56,409700.0,78.4018,78.4018,78.2124,78.3508,409700.0
2010-09-21 15:40:00,107.56,107.67,107.52,107.66,168500.0,78.3508,78.431,78.3217,78.4237,168500.0
2010-09-21 15:45:00,107.65,107.68,107.47,107.57,221600.0,78.4164,78.4382,78.2853,78.3581,221600.0
2010-09-21 15:50:00,107.57,107.75,107.56,107.69,293500.0,78.3581,78.4892,78.3508,78.4455,293500.0
2010-09-21 15:55:00,107.69,107.69,107.57,107.62,534500.0,78.4455,78.4455,78.3581,78.3945,534500.0
2010-09-22 09:30:00,107.55,107.78,107.49,107.78,186300.0,78.3435,78.5111,78.2998,78.5111,186300.0
2010-09-22 09:35:00,107.78,107.89,107.75,107.81,266100.0,78.5111,78.5912,78.4892,78.5329,266100.0
2010-09-22 09:40:00,107.82,107.96,107.82,107.94,158600.0,78.5402,78.6422,78.5402,78.6276,158600.0
2010-09-22 09:45:00,107.94,108.04,107.9,107.91,208100.0,78.6276,78.7005,78.5985,78.6058,208100.0
2010-09-22 09:50:00,107.93,107.96,107.8,107.84,97800.0,78.6203,78.6422,78.5256,78.5548,97800.0
2010-09-22 09:55:00,107.82,107.85,107.78,107.82,49300.0,78.5402,78.5621,78.5111,78.5402,49300.0
2010-09-22 10:00:00,107.82,107.82,107.5,107.6,145600.0,78.5402,78.5402,78.3071,78.38,145600.0
2010-09-22 10:05:00,107.58,107.69,107.54,107.69,81300.0,78.3654,78.4455,78.3363,78.4455,81300.0
2010-09-22 10:10:00,107.68,107.82,107.66,107.81,75800.0,78.4382,78.5402,78.4237,78.5329,75800.0
2010-09-22 10:15:00,107.82,107.87,107.76,107.81,35300.0,78.5402,78.5766,78.4965,78.5329,35300.0
2010-09-22 10:20:00,107.81,107.82,107.68,107.72,50400.0,78.5329,78.5402,78.4382,78.4674,50400.0
2010-09-22 10:25:00,107.72,107.72,107.56,107.56,50200.0,78.4674,78.4674,78.3508,78.3508,50200.0
2010-09-22 10:30:00,107.54,107.57,107.45,107.52,542200.0,78.3363,78.3581,78.2707,78.3217,542200.0
2010-09-22 10:35:00,107.52,107.57,107.38,107.41,55100.0,78.3217,78.3581,78.2197,78.2416,55100.0
2010-09-22 10:40:00,107.39,107.5,107.37,107.41,153900.0,78.227,78.3071,78.2124,78.2416,153900.0
2010-09-22 10:45:00,107.41,107.57,107.41,107.47,183600.0,78.2416,78.3581,78.2416,78.2853,183600.0
2010-09-22 10:50:00,107.46,107.56,107.42,107.5,138100.0,78.278,78.3508,78.2488,78.3071,138100.0
2010-09-22 10:55:00,107.5,107.67,107.48,107.64,126900.0,78.3071,78.431,78.2925,78.4091,126900.0
2010-09-22 11:00:00,107.65,107.69,107.56,107.56,25700.0,78.4164,78.4455,78.3508,78.3508,25700.0
2010-09-22 11:05:00,107.56,107.6,107.38,107.43,81500.0,78.3508,78.38,78.2197,78.2561,81500.0
2010-09-22 11:10:00,107.44,107.49,107.25,107.31,91500.0,78.2634,78.2998,78.125,78.1687,91500.0
2010-09-22 11:15:00,107.3,107.41,107.3,107.4,63500.0,78.1614,78.2416,78.1614,78.2343,63500.0
2010-09-22 11:20:00,107.41,107.41,107.2,107.2,76700.0,78.2416,78.2416,78.0886,78.0886,76700.0
2010-09-22 11:25:00,107.19,107.25,107.08,107.24,162200.0,78.0813,78.125,78.0012,78.1177,162200.0
2010-09-22 11:30:00,107.23,107.24,107.15,107.18,54000.0,78.1104,78.1177,78.0522,78.074,54000.0
2010-09-22 11:35:00,107.19,107.29,107.16,107.26,47000.0,78.0813,78.1541,78.0594,78.1323,47000.0
2010-09-22 11:40:00,107.27,107.31,107.24,107.26,40300.0,78.1396,78.1687,78.1177,78.1323,40300.0
2010-09-22 11:45:00,107.27,107.29,107.24,107.24,24100.0,78.1396,78.1541,78.1177,78.1177,24100.0
2010-09-22 11:50:00,107.23,107.34,107.19,107.33,20100.0,78.1104,78.1906,78.0813,78.1833,20100.0
2010-09-22 11:55:00,107.33,107.38,107.29,107.32,24600.0,78.1833,78.2197,78.1541,78.176,24600.0
2010-09-22 12:00:00,107.33,107.41,107.31,107.32,29000.0,78.1833,78.2416,78.1687,78.176,29000.0
2010-09-22 12:05:00,107.33,107.37,107.26,107.37,21400.0,78.1833,78.2124,78.1323,78.2124,21400.0
2010-09-22 12:10:00,107.36,107.45,107.35,107.43,41900.0,78.2051,78.2707,78.1979,78.2561,41900.0
2010-09-22 12:15:00,107.43,107.47,107.37,107.43,97600.0,78.2561,78.2853,78.2124,78.2561,97600.0
2010-09-22 12:20:00,107.44,107.45,107.36,107.37,37700.0,78.2634,78.2707,78.2051,78.2124,37700.0
2010-09-22 12:25:00,107.37,107.4,107.35,107.4,102900.0,78.2124,78.2343,78.1979,78.2343,102900.0
2010-09-22 12:30:00,107.38,107.41,107.34,107.39,12200.0,78.2197,78.2416,78.1906,78.227,12200.0
2010-09-22 12:35:00,107.39,107.39,107.28,107.29,23300.0,78.227,78.227,78.1469,78.1541,23300.0
2010-09-22 12:40:00,107.29,107.36,107.27,107.31,21500.0,78.1541,78.2051,78.1396,78.1687,21500.0
2010-09-22 12:45:00,107.32,107.32,107.25,107.25,11400.0,78.176,78.176,78.125,78.125,11400.0
2010-09-22 12:50:00,107.25,107.27,107.21,107.23,25200.0,78.125,78.1396,78.0959,78.1104,25200.0
2010-09-22 12:55:00,107.22,107.27,107.22,107.24,11300.0,78.1032,78.1396,78.1032,78.1177,11300.0
2010-09-22 13:00:00,107.23,107.31,107.21,107.31,20200.0,78.1104,78.1687,78.0959,78.1687,20200.0
2010-09-22 13:05:00,107.3,107.33,107.14,107.14,19900.0,78.1614,78.1833,78.0449,78.0449,19900.0
2010-09-22 13:10:00,107.15,107.18,107.1,107.14,18500.0,78.0522,78.074,78.0157,78.0449,18500.0
2010-09-22 13:15:00,107.15,107.16,107.08,107.15,24700.0,78.0522,78.0594,78.0012,78.0522,24700.0
2010-09-22 13:20:00,107.16,107.22,107.15,107.18,18200.0,78.0594,78.1032,78.0522,78.074,18200.0
2010-09-22 13:25:00,107.15,107.28,107.14,107.26,26800.0,78.0522,78.1469,78.0449,78.1323,26800.0
2010-09-22 13:30:00,107.27,107.38,107.26,107.33,56800.0,78.1396,78.2197,78.1323,78.1833,56800.0
2010-09-22 13:35:00,107.34,107.4,107.33,107.38,132800.0,78.1906,78.2343,78.1833,78.2197,132800.0
2010-09-22 13:40:00,107.39,107.41,107.36,107.37,18900.0,78.227,78.2416,78.2051,78.2124,18900.0
2010-09-22 13:45:00,107.36,107.43,107.36,107.42,8700.0,78.2051,78.2561,78.2051,78.2488,8700.0
2010-09-22 13:50:00,107.43,107.46,107.42,107.43,10400.0,78.2561,78.278,78.2488,78.2561,10400.0
2010-09-22 13:55:00,107.43,107.44,107.37,107.37,45300.0,78.2561,78.2634,78.2124,78.2124,45300.0
2010-09-22 14:00:00,107.37,107.38,107.3,107.32,47500.0,78.2124,78.2197,78.1614,78.176,47500.0
2010-09-22 14:05:00,107.31,107.37,107.28,107.37,58800.0,78.1687,78.2124,78.1469,78.2124,58800.0
2010-09-22 14:10:00,107.34,107.43,107.27,107.39,45400.0,78.1906,78.2561,78.1396,78.227,45400.0
2010-09-22 14:15:00,107.38,107.4,107.29,107.29,27500.0,78.2197,78.2343,78.1541,78.1541,27500.0
2010-09-22 14:20:00,107.29,107.37,107.28,107.34,19600.0,78.1541,78.2124,78.1469,78.1906,19600.0
2010-09-22 14:25:00,107.33,107.38,107.32,107.37,11200.0,78.1833,78.2197,78.176,78.2124,11200.0
2010-09-22 14:30:00,107.38,107.46,107.37,107.44,31900.0,78.2197,78.278,78.2124,78.2634,31900.0
2010-09-22 14:35:00,107.45,107.61,107.43,107.55,71800.0,78.2707,78.3872,78.2561,78.3435,71800.0
2010-09-22 14:40:00,107.55,107.63,107.55,107.55,51900.0,78.3435,78.4018,78.3435,78.3435,51900.0
2010-09-22 14:45:00,107.54,107.58,107.52,107.52,22300.0,78.3363,78.3654,78.3217,78.3217,22300.0
2010-09-22 14:50:00,107.53,107.56,107.53,107.54,31400.0,78.329,78.3508,78.329,78.3363,31400.0
2010-09-22 14:55:00,107.53,107.61,107.5,107.6,46800.0,78.329,78.3872,78.3071,78.38,46800.0
2010-09-22 15:00:00,107.6,107.63,107.59,107.59,23400.0,78.38,78.4018,78.3727,78.3727,23400.0
2010-09-22 15:05:00,107.58,107.6,107.44,107.47,78200.0,78.3654,78.38,78.2634,78.2853,78200.0
2010-09-22 15:10:00,107.46,107.5,107.39,107.46,37800.0,78.278,78.3071,78.227,78.278,37800.0
2010-09-22 15:15:00,107.47,107.48,107.32,107.32,36200.0,78.2853,78.2925,78.176,78.176,36200.0
2010-09-22 15:20:00,107.32,107.4,107.3,107.32,58300.0,78.176,78.2343,78.1614,78.176,58300.0
2010-09-22 15:25:00,107.32,107.37,107.3,107.34,29200.0,78.176,78.2124,78.1614,78.1906,29200.0
2010-09-22 15:30:00,107.33,107.42,107.29,107.41,46500.0,78.1833,78.2488,78.1541,78.2416,46500.0
2010-09-22 15:35:00,107.41,107.51,107.4,107.45,43000.0,78.2416,78.3144,78.2343,78.2707,43000.0
2010-09-22 15:40:00,107.45,107.49,107.43,107.48,23500.0,78.2707,78.2998,78.2561,78.2925,23500.0
2010-09-22 15:45:00,107.47,107.47,107.36,107.38,135400.0,78.2853,78.2853,78.2051,78.2197,135400.0
2010-09-22 15:50:00,107.39,107.45,107.31,107.44,133200.0,78.227,78.2707,78.1687,78.2634,133200.0
2010-09-22 15:55:00,107.44,107.49,107.36,107.39,154500.0,78.2634,78.2998,78.2051,78.227,154500.0
2010-09-23 09:30:00,106.67,106.67,106.52,106.6,316400.0,77.7025,77.7025,77.5932,77.6515,316400.0
2010-09-23 09:35:00,106.6,106.72,106.43,106.72,423500.0,77.6515,77.7389,77.5277,77.7389,423500.0
2010-09-23 09:40:00,106.72,106.82,106.7,106.75,219300.0,77.7389,77.8118,77.7244,77.7608,219300.0
2010-09-23 09:45:00,106.77,106.81,106.72,106.8,153900.0,77.7754,77.8045,77.7389,77.7972,153900.0
2010-09-23 09:50:00,106.81,106.81,106.71,106.74,55200.0,77.8045,77.8045,77.7317,77.7535,55200.0
2010-09-23 09:55:00,106.75,106.81,106.61,106.65,195900.0,77.7608,77.8045,77.6588,77.6879,195900.0
2010-09-23 10:00:00,106.65,106.99,106.63,106.95,218700.0,77.6879,77.9356,77.6734,77.9065,218700.0
2010-09-23 10:05:00,106.96,107.15,106.94,107.11,229800.0,77.9138,78.0522,77.8992,78.023,229800.0
2010-09-23 10:10:00,107.12,107.16,107.0,107.03,113500.0,78.0303,78.0594,77.9429,77.9648,113500.0
2010-09-23 10:15:00,107.05,107.06,106.93,107.01,67200.0,77.9793,77.9866,77.8919,77.9502,67200.0
2010-09-23 10:20:00,107.01,107.06,106.92,106.98,60600.0,77.9502,77.9866,77.8846,77.9283,60600.0
2010-09-23 10:25:00,106.98,107.14,106.97,107.14,46700.0,77.9283,78.0449,77.921,78.0449,46700.0
2010-09-23 10:30:00,107.15,107.34,107.11,107.29,211200.0,78.0522,78.1906,78.023,78.1541,211200.0
2010-09-23 10:35:00,107.29,107.42,107.27,107.3,115400.0,78.1541,78.2488,78.1396,78.1614,115400.0
2010-09-23 10:40:00,107.3,107.38,107.3,107.35,65200.0,78.1614,78.2197,78.1614,78.1979,65200.0
2010-09-23 10:45:00,107.36,107.45,107.31,107.32,174100.0,78.2051,78.2707,78.1687,78.176,174100.0
2010-09-23 10:50:00,107.31,107.33,107.25,107.3,76200.0,78.1687,78.1833,78.125,78.1614,76200.0
2010-09-23 10:55:00,107.27,107.28,107.21,107.25,99200.0,78.1396,78.1469,78.0959,78.125,99200.0
2010-09-23 11:00:00,107.24,107.31,107.2,107.3,51600.0,78.1177,78.1687,78.0886,78.1614,51600.0
2010-09-23 11:05:00,107.29,107.33,107.29,107.3,10200.0,78.1541,78.1833,78.1541,78.1614,10200.0
2010-09-23 11:10:00,107.31,107.35,107.25,107.35,36800.0,78.1687,78.1979,78.125,78.1979,36800.0
2010-09-23 11:15:00,107.34,107.38,107.28,107.36,47600.0,78.1906,78.2197,78.1469,78.2051,47600.0
2010-09-23 11:20:00,107.38,107.42,107.31,107.32,106400.0,78.2197,78.2488,78.1687,78.176,106400.0
2010-09-23 11:25:00,107.32,107.44,107.31,107.44,89500.0,78.176,78.2634,78.1687,78.2634,89500.0
2010-09-23 11:30:00,107.44,107.58,107.44,107.55,110700.0,78.2634,78.3654,78.2634,78.3435,110700.0
2010-09-23 11:35:00,107.56,107.62,107.51,107.54,64100.0,78.3508,78.3945,78.3144,78.3363,64100.0
2010-09-23 11:40:00,107.53,107.56,107.47,107.51,107100.0,78.329,78.3508,78.2853,78.3144,107100.0
2010-09-23 11:45:00,107.5,107.56,107.5,107.53,53600.0,78.3071,78.3508,78.3071,78.329,53600.0
2010-09-23 11:50:00,107.52,107.56,107.47,107.5,37000.0,78.3217,78.3508,78.2853,78.3071,37000.0
2010-09-23 11:55:00,107.5,107.61,107.46,107.47,61800.0,78.3071,78.3872,78.278,78.2853,61800.0
2010-09-23 12:00:00,107.47,107.47,107.4,107.42,101500.0,78.2853,78.2853,78.2343,78.2488,101500.0
2010-09-23 12:05:00,107.43,107.48,107.43,107.46,21900.0,78.2561,78.2925,78.2561,78.278,21900.0
2010-09-23 12:10:00,107.46,107.53,107.39,107.41,49400.0,78.278,78.329,78.227,78.2416,49400.0
2010-09-23 12:15:00,107.42,107.43,107.37,107.37,39000.0,78.2488,78.2561,78.2124,78.2124,39000.0
2010-09-23 12:20:00,107.37,107.43,107.35,107.41,32600.0,78.2124,78.2561,78.1979,78.2416,32600.0
2010-09-23 12:25:00,107.42,107.43,107.37,107.4,31900.0,78.2488,78.2561,78.2124,78.2343,31900.0
2010-09-23 12:30:00,107.4,107.43,107.38,107.39,22200.0,78.2343,78.2561,78.2197,78.227,22200.0
2010-09-23 12:35:00,107.39,107.46,107.34,107.34,25100.0,78.227,78.278,78.1906,78.1906,25100.0
2010-09-23 12:40:00,107.34,107.4,107.34,107.35,17400.0,78.1906,78.2343,78.1906,78.1979,17400.0
2010-09-23 12:45:00,107.35,107.37,107.31,107.33,84900.0,78.1979,78.2124,78.1687,78.1833,84900.0
2010-09-23 12:50:00,107.33,107.41,107.33,107.38,24600.0,78.1833,78.2416,78.1833,78.2197,24600.0
2010-09-23 12:55:00,107.4,107.42,107.36,107.39,14300.0,78.2343,78.2488,78.2051,78.227,14300.0
2010-09-23 13:00:00,107.39,107.45,107.39,107.42,28300.0,78.227,78.2707,78.227,78.2488,28300.0
2010-09-23 13:05:00,107.42,107.42,107.38,107.39,16600.0,78.2488,78.2488,78.2197,78.227,16600.0
2010-09-23 13:10:00,107.4,107.41,107.33,107.34,20000.0,78.2343,78.2416,78.1833,78.1906,20000.0
2010-09-23 13:15:00,107.33,107.33,107.26,107.26,46000.0,78.1833,78.1833,78.1323,78.1323,46000.0
2010-09-23 13:20:00,107.26,107.36,107.26,107.36,34800.0,78.1323,78.2051,78.1323,78.2051,34800.0
2010-09-23 13:25:00,107.35,107.35,107.31,107.31,6500.0,78.1979,78.1979,78.1687,78.1687,6500.0
2010-09-23 13:30:00,107.31,107.33,107.28,107.33,12500.0,78.1687,78.1833,78.1469,78.1833,12500.0
2010-09-23 13:35:00,107.33,107.39,107.32,107.34,24500.0,78.1833,78.227,78.176,78.1906,24500.0
2010-09-23 13:40:00,107.34,107.35,107.27,107.29,10800.0,78.1906,78.1979,78.1396,78.1541,10800.0
2010-09-23 13:45:00,107.29,107.31,107.18,107.21,46900.0,78.1541,78.1687,78.074,78.0959,46900.0
2010-09-23 13:50:00,107.22,107.3,107.2,107.29,27600.0,78.1032,78.1614,78.0886,78.1541,27600.0
2010-09-23 13:55:00,107.3,107.31,107.25,107.25,19400.0,78.1614,78.1687,78.125,78.125,19400.0
2010-09-23 14:00:00,107.27,107.38,107.27,107.34,45700.0,78.1396,78.2197,78.1396,78.1906,45700.0
2010-09-23 14:05:00,107.33,107.37,107.26,107.32,51300.0,78.1833,78.2124,78.1323,78.176,51300.0
2010-09-23 14:10:00,107.32,107.34,107.28,107.28,13200.0,78.176,78.1906,78.1469,78.1469,13200.0
2010-09-23 14:15:00,107.3,107.34,107.3,107.3,10900.0,78.1614,78.1906,78.1614,78.1614,10900.0
2010-09-23 14:20:00,107.31,107.39,107.31,107.36,19200.0,78.1687,78.227,78.1687,78.2051,19200.0
2010-09-23 14:25:00,107.36,107.37,107.31,107.31,14200.0,78.2051,78.2124,78.1687,78.1687,14200.0
2010-09-23 14:30:00,107.31,107.36,107.31,107.31,48500.0,78.1687,78.2051,78.1687,78.1687,48500.0
2010-09-23 14:35:00,107.31,107.32,107.19,107.19,48500.0,78.1687,78.176,78.0813,78.0813,48500.0
2010-09-23 14:40:00,107.19,107.2,107.09,107.12,116200.0,78.0813,78.0886,78.0085,78.0303,116200.0
2010-09-23 14:45:00,107.11,107.15,107.09,107.11,43400.0,78.023,78.0522,78.0085,78.023,43400.0
2010-09-23 14:50:00,107.1,107.12,107.02,107.07,106700.0,78.0157,78.0303,77.9575,77.9939,106700.0
2010-09-23 14:55:00,107.08,107.08,106.92,106.96,249600.0,78.0012,78.0012,77.8846,77.9138,249600.0
2010-09-23 15:00:00,106.96,107.02,106.96,107.0,67200.0,77.9138,77.9575,77.9138,77.9429,67200.0
2010-09-23 15:05:00,106.99,106.99,106.82,106.88,184800.0,77.9356,77.9356,77.8118,77.8555,184800.0
2010-09-23 15:10:00,106.87,106.94,106.84,106.88,168400.0,77.8482,77.8992,77.8263,77.8555,168400.0
2010-09-23 15:15:00,106.88,106.89,106.75,106.87,99700.0,77.8555,77.8628,77.7608,77.8482,99700.0
2010-09-23 15:20:00,106.87,106.92,106.84,106.86,79600.0,77.8482,77.8846,77.8263,77.8409,79600.0
2010-09-23 15:25:00,106.86,106.86,106.61,106.61,158700.0,77.8409,77.8409,77.6588,77.6588,158700.0
2010-09-23 15:30:00,106.61,106.68,106.54,106.58,390100.0,77.6588,77.7098,77.6078,77.637,390100.0
2010-09-23 15:35:00,106.56,106.6,106.48,106.53,205500.0,77.6224,77.6515,77.5641,77.6005,205500.0
2010-09-23 15:40:00,106.52,106.6,106.41,106.49,187300.0,77.5932,77.6515,77.5131,77.5714,187300.0
2010-09-23 15:45:00,106.49,106.61,106.48,106.54,97500.0,77.5714,77.6588,77.5641,77.6078,97500.0
2010-09-23 15:50:00,106.54,106.62,106.54,106.57,119300.0,77.6078,77.6661,77.6078,77.6297,119300.0
2010-09-23 15:55:00,106.57,106.65,106.56,106.65,219800.0,77.6297,77.6879,77.6224,77.6879,219800.0
2010-09-24 09:30:00,107.77,107.83,107.67,107.79,315900.0,78.5038,78.5475,78.431,78.5184,315900.0
2010-09-24 09:35:00,107.8,108.08,107.79,108.07,130400.0,78.5256,78.7296,78.5184,78.7223,130400.0
2010-09-24 09:40:00,108.08,108.22,108.06,108.18,186400.0,78.7296,78.8316,78.715,78.8025,186400.0
2010-09-24 09:45:00,108.18,108.32,108.05,108.05,175400.0,78.8025,78.9044,78.7078,78.7078,175400.0
2010-09-24 09:50:00,108.05,108.12,108.03,108.11,93900.0,78.7078,78.7587,78.6932,78.7515,93900.0
2010-09-24 09:55:00,108.11,108.29,108.1,108.21,128600.0,78.7515,78.8826,78.7442,78.8243,128600.0
2010-09-24 10:00:00,108.2,108.32,108.08,108.32,201800.0,78.817,78.9044,78.7296,78.9044,201800.0
2010-09-24 10:05:00,108.32,108.42,108.29,108.33,119800.0,78.9044,78.9773,78.8826,78.9117,119800.0
2010-09-24 10:10:00,108.34,108.39,108.21,108.21,134100.0,78.919,78.9554,78.8243,78.8243,134100.0
2010-09-24 10:15:00,108.22,108.27,108.2,108.22,78900.0,78.8316,78.868,78.817,78.8316,78900.0
2010-09-24 10:20:00,108.22,108.34,108.21,108.31,44000.0,78.8316,78.919,78.8243,78.8972,44000.0
2010-09-24 10:25:00,108.33,108.52,108.32,108.48,104500.0,78.9117,79.0501,78.9044,79.021,104500.0
2010-09-24 10:30:00,108.48,108.51,108.39,108.4,52800.0,79.021,79.0428,78.9554,78.9627,52800.0
2010-09-24 10:35:00,108.39,108.48,108.39,108.45,48300.0,78.9554,79.021,78.9554,78.9991,48300.0
2010-09-24 10:40:00,108.46,108.56,108.45,108.47,83100.0,79.0064,79.0793,78.9991,79.0137,83100.0
2010-09-24 10:45:00,108.46,108.55,108.41,108.48,68600.0,79.0064,79.072,78.97,79.021,68600.0
2010-09-24 10:50:00,108.46,108.49,108.4,108.41,50200.0,79.0064,79.0283,78.9627,78.97,50200.0
2010-09-24 10:55:00,108.4,108.43,108.36,108.41,61000.0,78.9627,78.9846,78.9336,78.97,61000.0
2010-09-24 11:00:00,108.4,108.45,108.36,108.45,31200.0,78.9627,78.9991,78.9336,78.9991,31200.0
2010-09-24 11:05:00,108.44,108.51,108.41,108.49,92500.0,78.9918,79.0428,78.97,79.0283,92500.0
2010-09-24 11:10:00,108.49,108.51,108.4,108.49,82900.0,79.0283,79.0428,78.9627,79.0283,82900.0
2010-09-24 11:15:00,108.49,108.5,108.43,108.5,31100.0,79.0283,79.0356,78.9846,79.0356,31100.0
2010-09-24 11:20:00,108.5,108.54,108.39,108.41,52800.0,79.0356,79.0647,78.9554,78.97,52800.0
2010-09-24 11:25:00,108.41,108.44,108.39,108.4,17700.0,78.97,78.9918,78.9554,78.9627,17700.0
2010-09-24 11:30:00,108.4,108.44,108.36,108.39,14000.0,78.9627,78.9918,78.9336,78.9554,14000.0
2010-09-24 11:35:00,108.38,108.41,108.36,108.38,13000.0,78.9481,78.97,78.9336,78.9481,13000.0
2010-09-24 11:40:00,108.38,108.38,108.27,108.27,26000.0,78.9481,78.9481,78.868,78.868,26000.0
2010-09-24 11:45:00,108.27,108.33,108.26,108.33,29100.0,78.868,78.9117,78.8607,78.9117,29100.0
2010-09-24 11:50:00,108.33,108.4,108.32,108.39,27800.0,78.9117,78.9627,78.9044,78.9554,27800.0
2010-09-24 11:55:00,108.37,108.42,108.36,108.4,30200.0,78.9409,78.9773,78.9336,78.9627,30200.0
2010-09-24 12:00:00,108.41,108.41,108.35,108.35,42200.0,78.97,78.97,78.9263,78.9263,42200.0
2010-09-24 12:05:00,108.35,108.38,108.33,108.33,23500.0,78.9263,78.9481,78.9117,78.9117,23500.0
2010-09-24 12:10:00,108.32,108.33,108.3,108.32,42800.0,78.9044,78.9117,78.8899,78.9044,42800.0
2010-09-24 12:15:00,108.32,108.38,108.31,108.38,16800.0,78.9044,78.9481,78.8972,78.9481,16800.0
2010-09-24 12:20:00,108.37,108.37,108.31,108.34,11300.0,78.9409,78.9409,78.8972,78.919,11300.0
2010-09-24 12:25:00,108.33,108.41,108.33,108.4,20000.0,78.9117,78.97,78.9117,78.9627,20000.0
2010-09-24 12:30:00,108.4,108.45,108.38,108.38,46200.0,78.9627,78.9991,78.9481,78.9481,46200.0
2010-09-24 12:35:00,108.39,108.42,108.37,108.42,17400.0,78.9554,78.9773,78.9409,78.9773,17400.0
2010-09-24 12:40:00,108.41,108.49,108.4,108.49,50200.0,78.97,79.0283,78.9627,79.0283,50200.0
2010-09-24 12:45:00,108.5,108.55,108.49,108.53,42100.0,79.0356,79.072,79.0283,79.0574,42100.0
2010-09-24 12:50:00,108.53,108.55,108.47,108.49,21700.0,79.0574,79.072,79.0137,79.0283,21700.0
2010-09-24 12:55:00,108.5,108.5,108.46,108.5,27200.0,79.0356,79.0356,79.0064,79.0356,27200.0
2010-09-24 13:00:00,108.5,108.54,108.49,108.51,13400.0,79.0356,79.0647,79.0283,79.0428,13400.0
2010-09-24 13:05:00,108.51,108.52,108.47,108.47,19100.0,79.0428,79.0501,79.0137,79.0137,19100.0
2010-09-24 13:10:00,108.48,108.5,108.45,108.5,9300.0,79.021,79.0356,78.9991,79.0356,9300.0
2010-09-24 13:15:00,108.51,108.51,108.48,108.48,15200.0,79.0428,79.0428,79.021,79.021,15200.0
2010-09-24 13:20:00,108.46,108.5,108.45,108.49,10400.0,79.0064,79.0356,78.9991,79.0283,10400.0
2010-09-24 13:25:00,108.5,108.54,108.48,108.54,22500.0,79.0356,79.0647,79.021,79.0647,22500.0
2010-09-24 13:30:00,108.54,108.59,108.49,108.56,44600.0,79.0647,79.1011,79.0283,79.0793,44600.0
2010-09-24 13:35:00,108.56,108.62,108.52,108.56,75500.0,79.0793,79.123,79.0501,79.0793,75500.0
2010-09-24 13:40:00,108.56,108.56,108.49,108.52,14100.0,79.0793,79.0793,79.0283,79.0501,14100.0
2010-09-24 13:45:00,108.52,108.53,108.44,108.49,44000.0,79.0501,79.0574,78.9918,79.0283,44000.0
2010-09-24 13:50:00,108.49,108.49,108.43,108.45,22800.0,79.0283,79.0283,78.9846,78.9991,22800.0
2010-09-24 13:55:00,108.45,108.48,108.44,108.44,17100.0,78.9991,79.021,78.9918,78.9918,17100.0
2010-09-24 14:00:00,108.43,108.49,108.43,108.44,20900.0,78.9846,79.0283,78.9846,78.9918,20900.0
2010-09-24 14:05:00,108.44,108.49,108.43,108.43,14300.0,78.9918,79.0283,78.9846,78.9846,14300.0
2010-09-24 14:10:00,108.43,108.44,108.34,108.4,41500.0,78.9846,78.9918,78.919,78.9627,41500.0
2010-09-24 14:15:00,108.4,108.43,108.38,108.42,24500.0,78.9627,78.9846,78.9481,78.9773,24500.0
2010-09-24 14:20:00,108.42,108.42,108.37,108.38,26800.0,78.9773,78.9773,78.9409,78.9481,26800.0
2010-09-24 14:25:00,108.39,108.51,108.39,108.47,53400.0,78.9554,79.0428,78.9554,79.0137,53400.0
2010-09-24 14:30:00,108.47,108.59,108.46,108.55,90500.0,79.0137,79.1011,79.0064,79.072,90500.0
2010-09-24 14:35:00,108.55,108.62,108.55,108.6,61900.0,79.072,79.123,79.072,79.1084,61900.0
2010-09-24 14:40:00,108.61,108.61,108.54,108.61,28800.0,79.1157,79.1157,79.0647,79.1157,28800.0
2010-09-24 14:45:00,108.61,108.66,108.57,108.58,67200.0,79.1157,79.1521,79.0865,79.0938,67200.0
2010-09-24 14:50:00,108.57,108.6,108.51,108.57,37300.0,79.0865,79.1084,79.0428,79.0865,37300.0
2010-09-24 14:55:00,108.56,108.61,108.55,108.56,36000.0,79.0793,79.1157,79.072,79.0793,36000.0
2010-09-24 15:00:00,108.57,108.57,108.45,108.47,63000.0,79.0865,79.0865,78.9991,79.0137,63000.0
2010-09-24 15:05:00,108.47,108.51,108.46,108.5,28900.0,79.0137,79.0428,79.0064,79.0356,28900.0
2010-09-24 15:10:00,108.5,108.57,108.5,108.54,43500.0,79.0356,79.0865,79.0356,79.0647,43500.0
2010-09-24 15:15:00,108.54,108.56,108.49,108.53,46500.0,79.0647,79.0793,79.0283,79.0574,46500.0
2010-09-24 15:20:00,108.53,108.53,108.47,108.48,21800.0,79.0574,79.0574,79.0137,79.021,21800.0
2010-09-24 15:25:00,108.49,108.52,108.42,108.46,80800.0,79.0283,79.0501,78.9773,79.0064,80800.0
2010-09-24 15:30:00,108.45,108.47,108.43,108.47,43300.0,78.9991,79.0137,78.9846,79.0137,43300.0
2010-09-24 15:35:00,108.47,108.57,108.46,108.55,54000.0,79.0137,79.0865,79.0064,79.072,54000.0
2010-09-24 15:40:00,108.55,108.59,108.48,108.5,98600.0,79.072,79.1011,79.021,79.0356,98600.0
2010-09-24 15:45:00,108.51,108.61,108.5,108.52,162700.0,79.0428,79.1157,79.0356,79.0501,162700.0
2010-09-24 15:50:00,108.53,108.56,108.47,108.5,341300.0,79.0574,79.0793,79.0137,79.0356,341300.0
2010-09-24 15:55:00,108.5,108.58,108.47,108.57,334600.0,79.0356,79.0938,79.0137,79.0865,334600.0
2010-09-27 09:30:00,108.57,108.59,108.42,108.51,142500.0,79.0865,79.1011,78.9773,79.0428,142500.0
2010-09-27 09:35:00,108.53,108.6,108.43,108.43,85600.0,79.0574,79.1084,78.9846,78.9846,85600.0
2010-09-27 09:40:00,108.42,108.45,108.33,108.43,90300.0,78.9773,78.9991,78.9117,78.9846,90300.0
2010-09-27 09:45:00,108.39,108.44,108.27,108.29,129800.0,78.9554,78.9918,78.868,78.8826,129800.0
2010-09-27 09:50:00,108.31,108.48,108.28,108.46,102900.0,78.8972,79.021,78.8753,79.0064,102900.0
2010-09-27 09:55:00,108.46,108.47,108.34,108.37,135200.0,79.0064,79.0137,78.919,78.9409,135200.0
2010-09-27 10:00:00,108.36,108.43,108.35,108.41,74100.0,78.9336,78.9846,78.9263,78.97,74100.0
2010-09-27 10:05:00,108.41,108.51,108.39,108.49,60400.0,78.97,79.0428,78.9554,79.0283,60400.0
2010-09-27 10:10:00,108.49,108.49,108.37,108.37,58700.0,79.0283,79.0283,78.9409,78.9409,58700.0
2010-09-27 10:15:00,108.35,108.35,108.27,108.35,55400.0,78.9263,78.9263,78.868,78.9263,55400.0
2010-09-27 10:20:00,108.32,108.43,108.3,108.43,44000.0,78.9044,78.9846,78.8899,78.9846,44000.0
2010-09-27 10:25:00,108.43,108.54,108.4,108.53,38400.0,78.9846,79.0647,78.9627,79.0574,38400.0
2010-09-27 10:30:00,108.53,108.53,108.4,108.48,113000.0,79.0574,79.0574,78.9627,79.021,113000.0
2010-09-27 10:35:00,108.47,108.49,108.38,108.47,41000.0,79.0137,79.0283,78.9481,79.0137,41000.0
2010-09-27 10:40:00,108.46,108.64,108.44,108.61,134500.0,79.0064,79.1375,78.9918,79.1157,134500.0
2010-09-27 10:45:00,108.61,108.64,108.55,108.55,34600.0,79.1157,79.1375,79.072,79.072,34600.0
2010-09-27 10:50:00,108.55,108.55,108.51,108.55,11900.0,79.072,79.072,79.0428,79.072,11900.0
2010-09-27 10:55:00,108.55,108.61,108.54,108.58,36200.0,79.072,79.1157,79.0647,79.0938,36200.0
2010-09-27 11:00:00,108.57,108.57,108.43,108.46,42200.0,79.0865,79.0865,78.9846,79.0064,42200.0
2010-09-27 11:05:00,108.45,108.46,108.38,108.38,43600.0,78.9991,79.0064,78.9481,78.9481,43600.0
2010-09-27 11:10:00,108.39,108.43,108.31,108.31,39500.0,78.9554,78.9846,78.8972,78.8972,39500.0
2010-09-27 11:15:00,108.31,108.31,108.23,108.27,74700.0,78.8972,78.8972,78.8389,78.868,74700.0
2010-09-27 11:20:00,108.28,108.33,108.24,108.32,42700.0,78.8753,78.9117,78.8462,78.9044,42700.0
2010-09-27 11:25:00,108.33,108.36,108.28,108.31,32100.0,78.9117,78.9336,78.8753,78.8972,32100.0
2010-09-27 11:30:00,108.33,108.38,108.31,108.33,25200.0,78.9117,78.9481,78.8972,78.9117,25200.0
2010-09-27 11:35:00,108.33,108.36,108.23,108.27,73800.0,78.9117,78.9336,78.8389,78.868,73800.0
2010-09-27 11:40:00,108.27,108.32,108.23,108.28,32400.0,78.868,78.9044,78.8389,78.8753,32400.0
2010-09-27 11:45:00,108.28,108.35,108.26,108.32,57600.0,78.8753,78.9263,78.8607,78.9044,57600.0
2010-09-27 11:50:00,108.31,108.31,108.27,108.27,14600.0,78.8972,78.8972,78.868,78.868,14600.0
2010-09-27 11:55:00,108.27,108.32,108.26,108.29,18100.0,78.868,78.9044,78.8607,78.8826,18100.0
2010-09-27 12:00:00,108.28,108.38,108.28,108.37,18600.0,78.8753,78.9481,78.8753,78.9409,18600.0
2010-09-27 12:05:00,108.37,108.38,108.31,108.32,30600.0,78.9409,78.9481,78.8972,78.9044,30600.0
2010-09-27 12:10:00,108.33,108.36,108.3,108.34,44200.0,78.9117,78.9336,78.8899,78.919,44200.0
2010-09-27 12:15:00,108.34,108.39,108.32,108.38,18000.0,78.919,78.9554,78.9044,78.9481,18000.0
2010-09-27 12:20:00,108.38,108.38,108.29,108.35,79400.0,78.9481,78.9481,78.8826,78.9263,79400.0
2010-09-27 12:25:00,108.36,108.41,108.33,108.41,19000.0,78.9336,78.97,78.9117,78.97,19000.0
2010-09-27 12:30:00,108.41,108.41,108.32,108.35,49300.0,78.97,78.97,78.9044,78.9263,49300.0
2010-09-27 12:35:00,108.36,108.4,108.35,108.38,14700.0,78.9336,78.9627,78.9263,78.9481,14700.0
2010-09-27 12:40:00,108.38,108.4,108.34,108.37,30600.0,78.9481,78.9627,78.919,78.9409,30600.0
2010-09-27 12:45:00,108.37,108.41,108.37,108.4,15200.0,78.9409,78.97,78.9409,78.9627,15200.0
2010-09-27 12:50:00,108.39,108.39,108.35,108.36,12500.0,78.9554,78.9554,78.9263,78.9336,12500.0
2010-09-27 12:55:00,108.37,108.38,108.34,108.34,6600.0,78.9409,78.9481,78.919,78.919,6600.0
2010-09-27 13:00:00,108.34,108.36,108.26,108.36,59000.0,78.919,78.9336,78.8607,78.9336,59000.0
2010-09-27 13:05:00,108.36,108.42,108.35,108.39,66800.0,78.9336,78.9773,78.9263,78.9554,66800.0
2010-09-27 13:10:00,108.38,108.42,108.34,108.38,54200.0,78.9481,78.9773,78.919,78.9481,54200.0
2010-09-27 13:15:00,108.38,108.39,108.34,108.36,15700.0,78.9481,78.9554,78.919,78.9336,15700.0
2010-09-27 13:20:00,108.37,108.4,108.32,108.39,19300.0,78.9409,78.9627,78.9044,78.9554,19300.0
2010-09-27 13:25:00,108.38,108.42,108.37,108.41,31100.0,78.9481,78.9773,78.9409,78.97,31100.0
2010-09-27 13:30:00,108.41,108.45,108.39,108.45,15300.0,78.97,78.9991,78.9554,78.9991,15300.0
2010-09-27 13:35:00,108.44,108.46,108.42,108.45,25500.0,78.9918,79.0064,78.9773,78.9991,25500.0
2010-09-27 13:40:00,108.45,108.53,108.45,108.52,30600.0,78.9991,79.0574,78.9991,79.0501,30600.0
2010-09-27 13:45:00,108.52,108.64,108.52,108.58,71000.0,79.0501,79.1375,79.0501,79.0938,71000.0
2010-09-27 13:50:00,108.58,108.64,108.58,108.61,13800.0,79.0938,79.1375,79.0938,79.1157,13800.0
2010-09-27 13:55:00,108.62,108.67,108.6,108.62,39000.0,79.123,79.1594,79.1084,79.123,39000.0
2010-09-27 14:00:00,108.61,108.65,108.6,108.65,13200.0,79.1157,79.1448,79.1084,79.1448,13200.0
2010-09-27 14:05:00,108.65,108.65,108.61,108.62,33600.0,79.1448,79.1448,79.1157,79.123,33600.0
2010-09-27 14:10:00,108.61,108.61,108.57,108.57,100000.0,79.1157,79.1157,79.0865,79.0865,100000.0
2010-09-27 14:15:00,108.56,108.62,108.53,108.6,88100.0,79.0793,79.123,79.0574,79.1084,88100.0
2010-09-27 14:20:00,108.61,108.64,108.6,108.62,37100.0,79.1157,79.1375,79.1084,79.123,37100.0
2010-09-27 14:25:00,108.62,108.66,108.61,108.66,9700.0,79.123,79.1521,79.1157,79.1521,9700.0
2010-09-27 14:30:00,108.67,108.69,108.6,108.6,40100.0,79.1594,79.174,79.1084,79.1084,40100.0
2010-09-27 14:35:00,108.59,108.65,108.59,108.64,22600.0,79.1011,79.1448,79.1011,79.1375,22600.0
2010-09-27 14:40:00,108.65,108.73,108.65,108.72,43400.0,79.1448,79.2031,79.1448,79.1958,43400.0
2010-09-27 14:45:00,108.72,108.73,108.68,108.68,16500.0,79.1958,79.2031,79.1667,79.1667,16500.0
2010-09-27 14:50:00,108.68,108.69,108.65,108.68,9900.0,79.1667,79.174,79.1448,79.1667,9900.0
2010-09-27 14:55:00,108.68,108.68,108.57,108.57,56100.0,79.1667,79.1667,79.0865,79.0865,56100.0
2010-09-27 15:00:00,108.56,108.57,108.5,108.51,30900.0,79.0793,79.0865,79.0356,79.0428,30900.0
2010-09-27 15:05:00,108.51,108.56,108.51,108.55,21100.0,79.0428,79.0793,79.0428,79.072,21100.0
2010-09-27 15:10:00,108.56,108.56,108.53,108.53,9300.0,79.0793,79.0793,79.0574,79.0574,9300.0
2010-09-27 15:15:00,108.53,108.56,108.52,108.54,15900.0,79.0574,79.0793,79.0501,79.0647,15900.0
2010-09-27 15:20:00,108.55,108.57,108.53,108.55,9700.0,79.072,79.0865,79.0574,79.072,9700.0
2010-09-27 15:25:00,108.55,108.55,108.49,108.5,50100.0,79.072,79.072,79.0283,79.0356,50100.0
2010-09-27 15:30:00,108.5,108.5,108.42,108.45,150000.0,79.0356,79.0356,78.9773,78.9991,150000.0
2010-09-27 15:35:00,108.45,108.45,108.35,108.36,61200.0,78.9991,78.9991,78.9263,78.9336,61200.0
2010-09-27 15:40:00,108.36,108.36,108.29,108.34,74900.0,78.9336,78.9336,78.8826,78.919,74900.0
2010-09-27 15:45:00,108.34,108.34,108.25,108.31,44700.0,78.919,78.919,78.8534,78.8972,44700.0
2010-09-27 15:50:00,108.29,108.29,108.19,108.2,62300.0,78.8826,78.8826,78.8097,78.817,62300.0
2010-09-27 15:55:00,108.2,108.2,108.08,108.17,186700.0,78.817,78.817,78.7296,78.7952,186700.0
2010-09-28 09:30:00,108.35,108.36,108.05,108.17,243400.0,78.9263,78.9336,78.7078,78.7952,243400.0
2010-09-28 09:35:00,108.17,108.17,107.94,107.94,256300.0,78.7952,78.7952,78.6276,78.6276,256300.0
2010-09-28 09:40:00,107.92,107.92,107.68,107.69,293100.0,78.6131,78.6131,78.4382,78.4455,293100.0
2010-09-28 09:45:00,107.68,107.81,107.59,107.73,405700.0,78.4382,78.5329,78.3727,78.4747,405700.0
2010-09-28 09:50:00,107.73,107.91,107.73,107.83,98700.0,78.4747,78.6058,78.4747,78.5475,98700.0
2010-09-28 09:55:00,107.81,107.85,107.66,107.72,86700.0,78.5329,78.5621,78.4237,78.4674,86700.0
2010-09-28 10:00:00,107.69,107.8,107.3,107.52,509600.0,78.4455,78.5256,78.1614,78.3217,509600.0
2010-09-28 10:05:00,107.5,107.55,107.42,107.47,83000.0,78.3071,78.3435,78.2488,78.2853,83000.0
2010-09-28 10:10:00,107.48,107.58,107.42,107.58,104200.0,78.2925,78.3654,78.2488,78.3654,104200.0
2010-09-28 10:15:00,107.59,107.7,107.5,107.67,50400.0,78.3727,78.4528,78.3071,78.431,50400.0
2010-09-28 10:20:00,107.68,107.77,107.61,107.76,53200.0,78.4382,78.5038,78.3872,78.4965,53200.0
2010-09-28 10:25:00,107.77,107.97,107.76,107.9,131000.0,78.5038,78.6495,78.4965,78.5985,131000.0
2010-09-28 10:30:00,107.89,108.11,107.88,108.03,156000.0,78.5912,78.7515,78.5839,78.6932,156000.0
2010-09-28 10:35:00,108.05,108.06,107.99,108.03,49100.0,78.7078,78.715,78.6641,78.6932,49100.0
2010-09-28 10:40:00,108.0,108.18,108.0,108.07,146100.0,78.6713,78.8025,78.6713,78.7223,146100.0
2010-09-28 10:45:00,108.09,108.16,108.04,108.04,60600.0,78.7369,78.7879,78.7005,78.7005,60600.0
2010-09-28 10:50:00,108.06,108.12,108.04,108.05,40600.0,78.715,78.7587,78.7005,78.7078,40600.0
2010-09-28 10:55:00,108.06,108.19,108.05,108.17,91300.0,78.715,78.8097,78.7078,78.7952,91300.0
2010-09-28 11:00:00,108.17,108.29,108.15,108.15,121700.0,78.7952,78.8826,78.7806,78.7806,121700.0
2010-09-28 11:05:00,108.15,108.15,108.07,108.07,48000.0,78.7806,78.7806,78.7223,78.7223,48000.0
2010-09-28 11:10:00,108.07,108.19,108.06,108.15,102700.0,78.7223,78.8097,78.715,78.7806,102700.0
2010-09-28 11:15:00,108.15,108.23,108.11,108.22,49100.0,78.7806,78.8389,78.7515,78.8316,49100.0
2010-09-28 11:20:00,108.23,108.33,108.21,108.3,104100.0,78.8389,78.9117,78.8243,78.8899,104100.0
2010-09-28 11:25:00,108.31,108.5,108.28,108.44,182600.0,78.8972,79.0356,78.8753,78.9918,182600.0
2010-09-28 11:30:00,108.45,108.58,108.45,108.48,105700.0,78.9991,79.0938,78.9991,79.021,105700.0
2010-09-28 11:35:00,108.49,108.57,108.47,108.47,86500.0,79.0283,79.0865,79.0137,79.0137,86500.0
2010-09-28 11:40:00,108.47,108.56,108.44,108.45,45700.0,79.0137,79.0793,78.9918,78.9991,45700.0
2010-09-28 11:45:00,108.46,108.47,108.42,108.45,29800.0,79.0064,79.0137,78.9773,78.9991,29800.0
2010-09-28 11:50:00,108.45,108.45,108.37,108.41,61400.0,78.9991,78.9991,78.9409,78.97,61400.0
2010-09-28 11:55:00,108.41,108.41,108.35,108.39,45600.0,78.97,78.97,78.9263,78.9554,45600.0
2010-09-28 12:00:00,108.39,108.41,108.29,108.31,75700.0,78.9554,78.97,78.8826,78.8972,75700.0
2010-09-28 12:05:00,108.31,108.34,108.26,108.31,32300.0,78.8972,78.919,78.8607,78.8972,32300.0
2010-09-28 12:10:00,108.31,108.39,108.29,108.36,26700.0,78.8972,78.9554,78.8826,78.9336,26700.0
2010-09-28 12:15:00,108.36,108.43,108.36,108.39,26200.0,78.9336,78.9846,78.9336,78.9554,26200.0
2010-09-28 12:20:00,108.4,108.5,108.39,108.48,61400.0,78.9627,79.0356,78.9554,79.021,61400.0
2010-09-28 12:25:00,108.5,108.54,108.38,108.44,97200.0,79.0356,79.0647,78.9481,78.9918,97200.0
2010-09-28 12:30:00,108.45,108.45,108.36,108.41,78000.0,78.9991,78.9991,78.9336,78.97,78000.0
2010-09-28 12:35:00,108.43,108.47,108.42,108.43,18100.0,78.9846,79.0137,78.9773,78.9846,18100.0
2010-09-28 12:40:00,108.42,108.43,108.39,108.41,19500.0,78.9773,78.9846,78.9554,78.97,19500.0
2010-09-28 12:45:00,108.4,108.5,108.4,108.44,30500.0,78.9627,79.0356,78.9627,78.9918,30500.0
2010-09-28 12:50:00,108.45,108.47,108.44,108.46,15000.0,78.9991,79.0137,78.9918,79.0064,15000.0
2010-09-28 12:55:00,108.46,108.5,108.45,108.47,22300.0,79.0064,79.0356,78.9991,79.0137,22300.0
2010-09-28 13:00:00,108.48,108.52,108.4,108.4,36700.0,79.021,79.0501,78.9627,78.9627,36700.0
2010-09-28 13:05:00,108.4,108.4,108.25,108.33,71400.0,78.9627,78.9627,78.8534,78.9117,71400.0
2010-09-28 13:10:00,108.34,108.37,108.27,108.35,61200.0,78.919,78.9409,78.868,78.9263,61200.0
2010-09-28 13:15:00,108.35,108.36,108.31,108.35,53400.0,78.9263,78.9336,78.8972,78.9263,53400.0
2010-09-28 13:20:00,108.35,108.4,108.35,108.4,47300.0,78.9263,78.9627,78.9263,78.9627,47300.0
2010-09-28 13:25:00,108.4,108.42,108.33,108.39,76400.0,78.9627,78.9773,78.9117,78.9554,76400.0
2010-09-28 13:30:00,108.4,108.47,108.4,108.47,43300.0,78.9627,79.0137,78.9627,79.0137,43300.0
2010-09-28 13:35:00,108.47,108.59,108.46,108.55,104100.0,79.0137,79.1011,79.0064,79.072,104100.0
2010-09-28 13:40:00,108.54,108.59,108.52,108.58,22100.0,79.0647,79.1011,79.0501,79.0938,22100.0
2010-09-28 13:45:00,108.58,108.58,108.48,108.56,57100.0,79.0938,79.0938,79.021,79.0793,57100.0
2010-09-28 13:50:00,108.56,108.7,108.56,108.68,127300.0,79.0793,79.1812,79.0793,79.1667,127300.0
2010-09-28 13:55:00,108.68,108.73,108.67,108.73,38500.0,79.1667,79.2031,79.1594,79.2031,38500.0
2010-09-28 14:00:00,108.72,108.72,108.61,108.62,61200.0,79.1958,79.1958,79.1157,79.123,61200.0
2010-09-28 14:05:00,108.63,108.65,108.59,108.63,87400.0,79.1303,79.1448,79.1011,79.1303,87400.0
2010-09-28 14:10:00,108.64,108.69,108.62,108.62,67200.0,79.1375,79.174,79.123,79.123,67200.0
2010-09-28 14:15:00,108.61,108.67,108.57,108.6,56400.0,79.1157,79.1594,79.0865,79.1084,56400.0
2010-09-28 14:20:00,108.6,108.64,108.51,108.51,44800.0,79.1084,79.1375,79.0428,79.0428,44800.0
2010-09-28 14:25:00,108.52,108.55,108.38,108.39,158700.0,79.0501,79.072,78.9481,78.9554,158700.0
2010-09-28 14:30:00,108.38,108.45,108.36,108.44,64000.0,78.9481,78.9991,78.9336,78.9918,64000.0
2010-09-28 14:35:00,108.44,108.44,108.31,108.39,115900.0,78.9918,78.9918,78.8972,78.9554,115900.0
2010-09-28 14:40:00,108.39,108.42,108.27,108.36,107000.0,78.9554,78.9773,78.868,78.9336,107000.0
2010-09-28 14:45:00,108.36,108.36,108.19,108.26,109200.0,78.9336,78.9336,78.8097,78.8607,109200.0
2010-09-28 14:50:00,108.25,108.3,108.2,108.25,104900.0,78.8534,78.8899,78.817,78.8534,104900.0
2010-09-28 14:55:00,108.25,108.34,108.2,108.31,109900.0,78.8534,78.919,78.817,78.8972,109900.0
2010-09-28 15:00:00,108.3,108.32,108.23,108.32,53800.0,78.8899,78.9044,78.8389,78.9044,53800.0
2010-09-28 15:05:00,108.3,108.42,108.26,108.41,119800.0,78.8899,78.9773,78.8607,78.97,119800.0
2010-09-28 15:10:00,108.41,108.5,108.35,108.42,85000.0,78.97,79.0356,78.9263,78.9773,85000.0
2010-09-28 15:15:00,108.43,108.53,108.37,108.5,84700.0,78.9846,79.0574,78.9409,79.0356,84700.0
2010-09-28 15:20:00,108.49,108.51,108.42,108.42,37800.0,79.0283,79.0428,78.9773,78.9773,37800.0
2010-09-28 15:25:00,108.42,108.49,108.39,108.4,73800.0,78.9773,79.0283,78.9554,78.9627,73800.0
2010-09-28 15:30:00,108.41,108.58,108.4,108.58,77800.0,78.97,79.0938,78.9627,79.0938,77800.0
2010-09-28 15:35:00,108.58,108.67,108.58,108.67,104400.0,79.0938,79.1594,79.0938,79.1594,104400.0
2010-09-28 15:40:00,108.68,108.72,108.58,108.61,124200.0,79.1667,79.1958,79.0938,79.1157,124200.0
2010-09-28 15:45:00,108.63,108.81,108.61,108.74,231000.0,79.1303,79.2614,79.1157,79.2104,231000.0
2010-09-28 15:50:00,108.74,108.87,108.73,108.84,193600.0,79.2104,79.3051,79.2031,79.2832,193600.0
2010-09-28 15:55:00,108.83,108.84,108.58,108.59,247200.0,79.2759,79.2832,79.0938,79.1011,247200.0
2010-09-29 09:30:00,108.35,108.41,108.2,108.31,277700.0,78.9263,78.97,78.817,78.8972,277700.0
2010-09-29 09:35:00,108.3,108.5,108.29,108.46,73700.0,78.8899,79.0356,78.8826,79.0064,73700.0
2010-09-29 09:40:00,108.45,108.59,108.45,108.51,99400.0,78.9991,79.1011,78.9991,79.0428,99400.0
2010-09-29 09:45:00,108.51,108.58,108.38,108.4,27800.0,79.0428,79.0938,78.9481,78.9627,27800.0
2010-09-29 09:50:00,108.39,108.39,108.28,108.3,48900.0,78.9554,78.9554,78.8753,78.8899,48900.0
2010-09-29 09:55:00,108.3,108.32,108.18,108.3,203700.0,78.8899,78.9044,78.8025,78.8899,203700.0
2010-09-29 10:00:00,108.3,108.49,108.26,108.45,207600.0,78.8899,79.0283,78.8607,78.9991,207600.0
2010-09-29 10:05:00,108.47,108.56,108.44,108.5,107800.0,79.0137,79.0793,78.9918,79.0356,107800.0
2010-09-29 10:10:00,108.5,108.54,108.45,108.51,75100.0,79.0356,79.0647,78.9991,79.0428,75100.0
2010-09-29 10:15:00,108.52,108.54,108.23,108.27,167700.0,79.0501,79.0647,78.8389,78.868,167700.0
2010-09-29 10:20:00,108.25,108.25,108.12,108.19,87200.0,78.8534,78.8534,78.7587,78.8097,87200.0
2010-09-29 10:25:00,108.19,108.19,108.04,108.19,64400.0,78.8097,78.8097,78.7005,78.8097,64400.0
2010-09-29 10:30:00,108.2,108.34,108.14,108.28,98300.0,78.817,78.919,78.7733,78.8753,98300.0
2010-09-29 10:35:00,108.3,108.31,108.19,108.25,36300.0,78.8899,78.8972,78.8097,78.8534,36300.0
2010-09-29 10:40:00,108.26,108.31,108.1,108.15,93300.0,78.8607,78.8972,78.7442,78.7806,93300.0
2010-09-29 10:45:00,108.14,108.21,108.06,108.17,92600.0,78.7733,78.8243,78.715,78.7952,92600.0
2010-09-29 10:50:00,108.18,108.2,108.11,108.17,22700.0,78.8025,78.817,78.7515,78.7952,22700.0
2010-09-29 10:55:00,108.15,108.18,108.03,108.16,111100.0,78.7806,78.8025,78.6932,78.7879,111100.0
2010-09-29 11:00:00,108.14,108.27,108.13,108.24,52700.0,78.7733,78.868,78.766,78.8462,52700.0
2010-09-29 11:05:00,108.23,108.28,108.19,108.19,37600.0,78.8389,78.8753,78.8097,78.8097,37600.0
2010-09-29 11:10:00,108.2,108.28,108.19,108.22,28400.0,78.817,78.8753,78.8097,78.8316,28400.0
2010-09-29 11:15:00,108.22,108.24,108.16,108.2,58100.0,78.8316,78.8462,78.7879,78.817,58100.0
2010-09-29 11:20:00,108.19,108.35,108.15,108.33,51400.0,78.8097,78.9263,78.7806,78.9117,51400.0
2010-09-29 11:25:00,108.33,108.35,108.27,108.31,80300.0,78.9117,78.9263,78.868,78.8972,80300.0
2010-09-29 11:30:00,108.31,108.36,108.3,108.34,85400.0,78.8972,78.9336,78.8899,78.919,85400.0
2010-09-29 11:35:00,108.35,108.47,108.34,108.46,58600.0,78.9263,79.0137,78.919,79.0064,58600.0
2010-09-29 11:40:00,108.46,108.47,108.43,108.45,33500.0,79.0064,79.0137,78.9846,78.9991,33500.0
2010-09-29 11:45:00,108.45,108.52,108.43,108.45,104400.0,78.9991,79.0501,78.9846,78.9991,104400.0
2010-09-29 11:50:00,108.46,108.53,108.46,108.52,52000.0,79.0064,79.0574,79.0064,79.0501,52000.0
2010-09-29 11:55:00,108.52,108.6,108.51,108.55,184800.0,79.0501,79.1084,79.0428,79.072,184800.0
2010-09-29 12:00:00,108.54,108.58,108.47,108.51,154000.0,79.0647,79.0938,79.0137,79.0428,154000.0
2010-09-29 12:05:00,108.51,108.55,108.47,108.55,22600.0,79.0428,79.072,79.0137,79.072,22600.0
2010-09-29 12:10:00,108.54,108.61,108.53,108.59,70200.0,79.0647,79.1157,79.0574,79.1011,70200.0
2010-09-29 12:15:00,108.59,108.63,108.58,108.59,66800.0,79.1011,79.1303,79.0938,79.1011,66800.0
2010-09-29 12:20:00,108.59,108.67,108.59,108.66,37400.0,79.1011,79.1594,79.1011,79.1521,37400.0
2010-09-29 12:25:00,108.66,108.67,108.59,108.62,107900.0,79.1521,79.1594,79.1011,79.123,107900.0
2010-09-29 12:30:00,108.62,108.62,108.52,108.52,116900.0,79.123,79.123,79.0501,79.0501,116900.0
2010-09-29 12:35:00,108.52,108.57,108.46,108.56,50500.0,79.0501,79.0865,79.0064,79.0793,50500.0
2010-09-29 12:40:00,108.56,108.58,108.52,108.57,25000.0,79.0793,79.0938,79.0501,79.0865,25000.0
2010-09-29 12:45:00,108.56,108.56,108.52,108.55,21800.0,79.0793,79.0793,79.0501,79.072,21800.0
2010-09-29 12:50:00,108.55,108.61,108.55,108.58,24300.0,79.072,79.1157,79.072,79.0938,24300.0
2010-09-29 12:55:00,108.58,108.58,108.52,108.53,10100.0,79.0938,79.0938,79.0501,79.0574,10100.0
2010-09-29 13:00:00,108.52,108.56,108.5,108.55,25500.0,79.0501,79.0793,79.0356,79.072,25500.0
2010-09-29 13:05:00,108.55,108.55,108.43,108.44,42800.0,79.072,79.072,78.9846,78.9918,42800.0
2010-09-29 13:10:00,108.45,108.5,108.43,108.45,42200.0,78.9991,79.0356,78.9846,78.9991,42200.0
2010-09-29 13:15:00,108.45,108.5,108.44,108.49,18300.0,78.9991,79.0356,78.9918,79.0283,18300.0
2010-09-29 13:20:00,108.49,108.49,108.45,108.46,45400.0,79.0283,79.0283,78.9991,79.0064,45400.0
2010-09-29 13:25:00,108.45,108.48,108.41,108.42,68500.0,78.9991,79.021,78.97,78.9773,68500.0
2010-09-29 13:30:00,108.43,108.48,108.41,108.47,36600.0,78.9846,79.021,78.97,79.0137,36600.0
2010-09-29 13:35:00,108.47,108.47,108.34,108.38,75100.0,79.0137,79.0137,78.919,78.9481,75100.0
2010-09-29 13:40:00,108.38,108.4,108.34,108.37,85500.0,78.9481,78.9627,78.919,78.9409,85500.0
2010-09-29 13:45:00,108.39,108.47,108.39,108.46,50400.0,78.9554,79.0137,78.9554,79.0064,50400.0
2010-09-29 13:50:00,108.46,108.51,108.46,108.47,24000.0,79.0064,79.0428,79.0064,79.0137,24000.0
2010-09-29 13:55:00,108.47,108.62,108.46,108.58,41900.0,79.0137,79.123,79.0064,79.0938,41900.0
2010-09-29 14:00:00,108.58,108.68,108.58,108.63,68600.0,79.0938,79.1667,79.0938,79.1303,68600.0
2010-09-29 14:05:00,108.63,108.63,108.6,108.61,19800.0,79.1303,79.1303,79.1084,79.1157,19800.0
2010-09-29 14:10:00,108.61,108.71,108.59,108.66,67400.0,79.1157,79.1885,79.1011,79.1521,67400.0
2010-09-29 14:15:00,108.67,108.7,108.63,108.65,33000.0,79.1594,79.1812,79.1303,79.1448,33000.0
2010-09-29 14:20:00,108.65,108.67,108.63,108.65,15300.0,79.1448,79.1594,79.1303,79.1448,15300.0
2010-09-29 14:25:00,108.64,108.66,108.55,108.55,85600.0,79.1375,79.1521,79.072,79.072,85600.0
2010-09-29 14:30:00,108.55,108.57,108.54,108.56,19400.0,79.072,79.0865,79.0647,79.0793,19400.0
2010-09-29 14:35:00,108.57,108.57,108.54,108.57,38700.0,79.0865,79.0865,79.0647,79.0865,38700.0
2010-09-29 14:40:00,108.58,108.68,108.58,108.67,97700.0,79.0938,79.1667,79.0938,79.1594,97700.0
2010-09-29 14:45:00,108.67,108.7,108.6,108.6,67400.0,79.1594,79.1812,79.1084,79.1084,67400.0
2010-09-29 14:50:00,108.6,108.6,108.54,108.59,31700.0,79.1084,79.1084,79.0647,79.1011,31700.0
2010-09-29 14:55:00,108.61,108.65,108.6,108.65,31400.0,79.1157,79.1448,79.1084,79.1448,31400.0
2010-09-29 15:00:00,108.65,108.65,108.57,108.57,29100.0,79.1448,79.1448,79.0865,79.0865,29100.0
2010-09-29 15:05:00,108.57,108.58,108.35,108.4,125900.0,79.0865,79.0938,78.9263,78.9627,125900.0
2010-09-29 15:10:00,108.4,108.42,108.26,108.28,221100.0,78.9627,78.9773,78.8607,78.8753,221100.0
2010-09-29 15:15:00,108.28,108.28,108.14,108.22,155400.0,78.8753,78.8753,78.7733,78.8316,155400.0
2010-09-29 15:20:00,108.25,108.29,108.21,108.29,76200.0,78.8534,78.8826,78.8243,78.8826,76200.0
2010-09-29 15:25:00,108.3,108.31,108.19,108.23,73800.0,78.8899,78.8972,78.8097,78.8389,73800.0
2010-09-29 15:30:00,108.23,108.24,108.05,108.09,121500.0,78.8389,78.8462,78.7078,78.7369,121500.0
2010-09-29 15:35:00,108.08,108.22,108.07,108.18,69900.0,78.7296,78.8316,78.7223,78.8025,69900.0
2010-09-29 15:40:00,108.18,108.2,108.0,108.01,115800.0,78.8025,78.817,78.6713,78.6786,115800.0
2010-09-29 15:45:00,108.02,108.25,108.02,108.25,202900.0,78.6859,78.8534,78.6859,78.8534,202900.0
2010-09-29 15:50:00,108.25,108.27,108.22,108.22,118100.0,78.8534,78.868,78.8316,78.8316,118100.0
2010-09-29 15:55:00,108.22,108.35,108.22,108.32,143200.0,78.8316,78.9263,78.8316,78.9044,143200.0
2010-09-30 09:30:00,108.91,109.07,108.91,109.05,201300.0,79.3342,79.4508,79.3342,79.4362,201300.0
2010-09-30 09:35:00,109.06,109.07,108.9,108.94,141400.0,79.4435,79.4508,79.3269,79.3561,141400.0
2010-09-30 09:40:00,108.93,109.43,108.85,109.36,1076700.0,79.3488,79.713,79.2905,79.662,1076700.0
2010-09-30 09:45:00,109.35,109.52,109.27,109.33,524100.0,79.6547,79.7786,79.5965,79.6402,524100.0
2010-09-30 09:50:00,109.34,109.35,109.05,109.16,430300.0,79.6474,79.6547,79.4362,79.5163,430300.0
2010-09-30 09:55:00,109.17,109.22,109.08,109.12,97000.0,79.5236,79.56,79.458,79.4872,97000.0
2010-09-30 10:00:00,109.14,109.15,108.93,109.01,167100.0,79.5018,79.509,79.3488,79.4071,167100.0
2010-09-30 10:05:00,109.01,109.15,109.01,109.1,117800.0,79.4071,79.509,79.4071,79.4726,117800.0
2010-09-30 10:10:00,109.09,109.09,108.76,108.86,212400.0,79.4653,79.4653,79.2249,79.2978,212400.0
2010-09-30 10:15:00,108.85,108.98,108.82,108.87,193500.0,79.2905,79.3852,79.2687,79.3051,193500.0
2010-09-30 10:20:00,108.87,108.9,108.67,108.68,168300.0,79.3051,79.3269,79.1594,79.1667,168300.0
2010-09-30 10:25:00,108.68,108.86,108.68,108.83,150900.0,79.1667,79.2978,79.1667,79.2759,150900.0
2010-09-30 10:30:00,108.84,108.95,108.84,108.93,162800.0,79.2832,79.3634,79.2832,79.3488,162800.0
2010-09-30 10:35:00,108.92,108.97,108.82,108.85,135800.0,79.3415,79.3779,79.2687,79.2905,135800.0
2010-09-30 10:40:00,108.84,108.96,108.84,108.92,25200.0,79.2832,79.3706,79.2832,79.3415,25200.0
2010-09-30 10:45:00,108.92,108.92,108.66,108.72,220300.0,79.3415,79.3415,79.1521,79.1958,220300.0
2010-09-30 10:50:00,108.71,108.83,108.66,108.66,53900.0,79.1885,79.2759,79.1521,79.1521,53900.0
2010-09-30 10:55:00,108.66,108.66,108.51,108.54,137900.0,79.1521,79.1521,79.0428,79.0647,137900.0
2010-09-30 11:00:00,108.52,108.59,108.42,108.58,219400.0,79.0501,79.1011,78.9773,79.0938,219400.0
2010-09-30 11:05:00,108.59,108.59,108.31,108.33,129500.0,79.1011,79.1011,78.8972,78.9117,129500.0
2010-09-30 11:10:00,108.33,108.38,108.25,108.26,165400.0,78.9117,78.9481,78.8534,78.8607,165400.0
2010-09-30 11:15:00,108.26,108.26,108.11,108.22,148600.0,78.8607,78.8607,78.7515,78.8316,148600.0
2010-09-30 11:20:00,108.22,108.25,107.97,107.98,317500.0,78.8316,78.8534,78.6495,78.6568,317500.0
2010-09-30 11:25:00,107.97,107.97,107.76,107.78,438700.0,78.6495,78.6495,78.4965,78.5111,438700.0
2010-09-30 11:30:00,107.77,107.88,107.73,107.76,256500.0,78.5038,78.5839,78.4747,78.4965,256500.0
2010-09-30 11:35:00,107.76,107.85,107.6,107.82,283300.0,78.4965,78.5621,78.38,78.5402,283300.0
2010-09-30 11:40:00,107.82,107.94,107.8,107.91,132400.0,78.5402,78.6276,78.5256,78.6058,132400.0
2010-09-30 11:45:00,107.92,108.0,107.88,108.0,242600.0,78.6131,78.6713,78.5839,78.6713,242600.0
2010-09-30 11:50:00,107.99,107.99,107.83,107.85,98800.0,78.6641,78.6641,78.5475,78.5621,98800.0
2010-09-30 11:55:00,107.84,107.89,107.74,107.82,193700.0,78.5548,78.5912,78.4819,78.5402,193700.0
2010-09-30 12:00:00,107.81,107.84,107.47,107.5,200300.0,78.5329,78.5548,78.2853,78.3071,200300.0
2010-09-30 12:05:00,107.5,107.59,107.48,107.55,184200.0,78.3071,78.3727,78.2925,78.3435,184200.0
2010-09-30 12:10:00,107.56,107.63,107.51,107.62,147300.0,78.3508,78.4018,78.3144,78.3945,147300.0
2010-09-30 12:15:00,107.62,107.71,107.62,107.68,50100.0,78.3945,78.4601,78.3945,78.4382,50100.0
2010-09-30 12:20:00,107.7,107.75,107.59,107.71,168200.0,78.4528,78.4892,78.3727,78.4601,168200.0
2010-09-30 12:25:00,107.72,107.76,107.66,107.67,55900.0,78.4674,78.4965,78.4237,78.431,55900.0
2010-09-30 12:30:00,107.65,107.79,107.62,107.78,88700.0,78.4164,78.5184,78.3945,78.5111,88700.0
2010-09-30 12:35:00,107.8,107.86,107.75,107.83,161100.0,78.5256,78.5694,78.4892,78.5475,161100.0
2010-09-30 12:40:00,107.85,107.95,107.84,107.89,95300.0,78.5621,78.6349,78.5548,78.5912,95300.0
2010-09-30 12:45:00,107.89,108.0,107.89,107.94,59900.0,78.5912,78.6713,78.5912,78.6276,59900.0
2010-09-30 12:50:00,107.95,108.07,107.95,108.06,95600.0,78.6349,78.7223,78.6349,78.715,95600.0
2010-09-30 12:55:00,108.06,108.09,108.01,108.04,105000.0,78.715,78.7369,78.6786,78.7005,105000.0
2010-09-30 13:00:00,108.04,108.04,107.96,107.99,111300.0,78.7005,78.7005,78.6422,78.6641,111300.0
2010-09-30 13:05:00,107.99,108.11,107.99,108.07,62600.0,78.6641,78.7515,78.6641,78.7223,62600.0
2010-09-30 13:10:00,108.08,108.15,108.03,108.04,61100.0,78.7296,78.7806,78.6932,78.7005,61100.0
2010-09-30 13:15:00,108.04,108.12,108.04,108.08,26100.0,78.7005,78.7587,78.7005,78.7296,26100.0
2010-09-30 13:20:00,108.1,108.1,107.99,108.07,88000.0,78.7442,78.7442,78.6641,78.7223,88000.0
2010-09-30 13:25:00,108.07,108.16,108.06,108.16,56400.0,78.7223,78.7879,78.715,78.7879,56400.0
2010-09-30 13:30:00,108.16,108.16,108.1,108.15,56400.0,78.7879,78.7879,78.7442,78.7806,56400.0
2010-09-30 13:35:00,108.15,108.17,108.04,108.04,42300.0,78.7806,78.7952,78.7005,78.7005,42300.0
2010-09-30 13:40:00,108.04,108.05,108.0,108.01,119000.0,78.7005,78.7078,78.6713,78.6786,119000.0
2010-09-30 13:45:00,108.02,108.09,107.99,107.99,37300.0,78.6859,78.7369,78.6641,78.6641,37300.0
2010-09-30 13:50:00,107.97,108.05,107.94,108.01,28600.0,78.6495,78.7078,78.6276,78.6786,28600.0
2010-09-30 13:55:00,108.01,108.05,107.98,108.05,118500.0,78.6786,78.7078,78.6568,78.7078,118500.0
2010-09-30 14:00:00,108.06,108.1,108.05,108.07,25700.0,78.715,78.7442,78.7078,78.7223,25700.0
2010-09-30 14:05:00,108.06,108.06,108.0,108.0,20700.0,78.715,78.715,78.6713,78.6713,20700.0
2010-09-30 14:10:00,108.01,108.01,107.85,107.9,73600.0,78.6786,78.6786,78.5621,78.5985,73600.0
2010-09-30 14:15:00,107.88,107.88,107.78,107.85,62900.0,78.5839,78.5839,78.5111,78.5621,62900.0
2010-09-30 14:20:00,107.86,107.99,107.86,107.92,38300.0,78.5694,78.6641,78.5694,78.6131,38300.0
2010-09-30 14:25:00,107.93,108.02,107.89,108.0,54700.0,78.6203,78.6859,78.5912,78.6713,54700.0
2010-09-30 14:30:00,108.0,108.04,107.98,108.04,38700.0,78.6713,78.7005,78.6568,78.7005,38700.0
2010-09-30 14:35:00,108.05,108.17,108.05,108.05,65300.0,78.7078,78.7952,78.7078,78.7078,65300.0
2010-09-30 14:40:00,108.05,108.15,108.05,108.14,12400.0,78.7078,78.7806,78.7078,78.7733,12400.0
2010-09-30 14:45:00,108.14,108.3,108.14,108.24,101000.0,78.7733,78.8899,78.7733,78.8462,101000.0
2010-09-30 14:50:00,108.24,108.3,108.23,108.24,41500.0,78.8462,78.8899,78.8389,78.8462,41500.0
2010-09-30 14:55:00,108.24,108.34,108.18,108.19,99200.0,78.8462,78.919,78.8025,78.8097,99200.0
2010-09-30 15:00:00,108.2,108.22,108.13,108.16,76500.0,78.817,78.8316,78.766,78.7879,76500.0
2010-09-30 15:05:00,108.16,108.24,108.14,108.22,40500.0,78.7879,78.8462,78.7733,78.8316,40500.0
2010-09-30 15:10:00,108.21,108.21,108.0,108.01,96000.0,78.8243,78.8243,78.6713,78.6786,96000.0
2010-09-30 15:15:00,108.0,108.02,107.91,107.96,114500.0,78.6713,78.6859,78.6058,78.6422,114500.0
2010-09-30 15:20:00,107.97,108.09,107.96,108.06,109800.0,78.6495,78.7369,78.6422,78.715,109800.0
2010-09-30 15:25:00,108.05,108.21,108.03,108.2,56200.0,78.7078,78.8243,78.6932,78.817,56200.0
2010-09-30 15:30:00,108.21,108.26,108.07,108.08,74800.0,78.8243,78.8607,78.7223,78.7296,74800.0
2010-09-30 15:35:00,108.07,108.11,108.03,108.03,83700.0,78.7223,78.7515,78.6932,78.6932,83700.0
2010-09-30 15:40:00,108.04,108.18,107.99,108.11,69100.0,78.7005,78.8025,78.6641,78.7515,69100.0
2010-09-30 15:45:00,108.1,108.11,107.9,108.06,134200.0,78.7442,78.7515,78.5985,78.715,134200.0
2010-09-30 15:50:00,108.07,108.14,107.98,108.0,240600.0,78.7223,78.7733,78.6568,78.6713,240600.0
2010-09-30 15:55:00,108.01,108.1,107.89,107.89,298700.0,78.6786,78.7442,78.5912,78.5912,298700.0
2010-10-01 09:30:00,108.55,108.73,108.51,108.54,222300.0,79.072,79.2031,79.0428,79.0647,222300.0
2010-10-01 09:35:00,108.54,108.59,108.44,108.44,132400.0,79.0647,79.1011,78.9918,78.9918,132400.0
2010-10-01 09:40:00,108.43,108.49,108.33,108.49,118600.0,78.9846,79.0283,78.9117,79.0283,118600.0
2010-10-01 09:45:00,108.49,108.59,108.48,108.51,112400.0,79.0283,79.1011,79.021,79.0428,112400.0
2010-10-01 09:50:00,108.51,108.56,108.39,108.45,87100.0,79.0428,79.0793,78.9554,78.9991,87100.0
2010-10-01 09:55:00,108.47,108.58,108.41,108.51,139200.0,79.0137,79.0938,78.97,79.0428,139200.0
2010-10-01 10:00:00,108.51,108.65,108.11,108.21,678500.0,79.0428,79.1448,78.7515,78.8243,678500.0
2010-10-01 10:05:00,108.19,108.37,108.11,108.27,130900.0,78.8097,78.9409,78.7515,78.868,130900.0
2010-10-01 10:10:00,108.27,108.59,108.27,108.54,113200.0,78.868,79.1011,78.868,79.0647,113200.0
2010-10-01 10:15:00,108.55,108.65,108.52,108.56,147600.0,79.072,79.1448,79.0501,79.0793,147600.0
2010-10-01 10:20:00,108.55,108.55,108.21,108.24,150000.0,79.072,79.072,78.8243,78.8462,150000.0
2010-10-01 10:25:00,108.25,108.25,108.01,108.11,123200.0,78.8534,78.8534,78.6786,78.7515,123200.0
2010-10-01 10:30:00,108.12,108.12,107.9,108.05,315000.0,78.7587,78.7587,78.5985,78.7078,315000.0
2010-10-01 10:35:00,108.04,108.05,107.84,107.97,297000.0,78.7005,78.7078,78.5548,78.6495,297000.0
2010-10-01 10:40:00,107.96,108.14,107.9,108.09,119800.0,78.6422,78.7733,78.5985,78.7369,119800.0
2010-10-01 10:45:00,108.09,108.17,108.06,108.14,63300.0,78.7369,78.7952,78.715,78.7733,63300.0
2010-10-01 10:50:00,108.12,108.15,108.06,108.09,55100.0,78.7587,78.7806,78.715,78.7369,55100.0
2010-10-01 10:55:00,108.07,108.19,108.01,108.13,44800.0,78.7223,78.8097,78.6786,78.766,44800.0
2010-10-01 11:00:00,108.11,108.19,108.0,108.04,58400.0,78.7515,78.8097,78.6713,78.7005,58400.0
2010-10-01 11:05:00,108.03,108.16,107.98,108.12,37000.0,78.6932,78.7879,78.6568,78.7587,37000.0
2010-10-01 11:10:00,108.11,108.13,108.0,108.01,43400.0,78.7515,78.766,78.6713,78.6786,43400.0
2010-10-01 11:15:00,108.02,108.17,107.98,108.06,102700.0,78.6859,78.7952,78.6568,78.715,102700.0
2010-10-01 11:20:00,108.07,108.11,108.04,108.06,55700.0,78.7223,78.7515,78.7005,78.715,55700.0
2010-10-01 11:25:00,108.07,108.07,107.91,107.97,82300.0,78.7223,78.7223,78.6058,78.6495,82300.0
2010-10-01 11:30:00,107.97,108.02,107.88,108.01,85600.0,78.6495,78.6859,78.5839,78.6786,85600.0
2010-10-01 11:35:00,108.02,108.18,108.02,108.12,151100.0,78.6859,78.8025,78.6859,78.7587,151100.0
2010-10-01 11:40:00,108.12,108.23,108.12,108.21,44600.0,78.7587,78.8389,78.7587,78.8243,44600.0
2010-10-01 11:45:00,108.22,108.31,108.22,108.23,30200.0,78.8316,78.8972,78.8316,78.8389,30200.0
2010-10-01 11:50:00,108.22,108.27,108.19,108.2,22500.0,78.8316,78.868,78.8097,78.817,22500.0
2010-10-01 11:55:00,108.19,108.28,108.19,108.22,14800.0,78.8097,78.8753,78.8097,78.8316,14800.0
2010-10-01 12:00:00,108.22,108.23,108.16,108.18,27800.0,78.8316,78.8389,78.7879,78.8025,27800.0
2010-10-01 12:05:00,108.18,108.26,108.18,108.23,16200.0,78.8025,78.8607,78.8025,78.8389,16200.0
2010-10-01 12:10:00,108.22,108.22,108.17,108.18,16100.0,78.8316,78.8316,78.7952,78.8025,16100.0
2010-10-01 12:15:00,108.18,108.18,108.11,108.18,44400.0,78.8025,78.8025,78.7515,78.8025,44400.0
2010-10-01 12:20:00,108.18,108.22,108.15,108.21,29000.0,78.8025,78.8316,78.7806,78.8243,29000.0
2010-10-01 12:25:00,108.21,108.22,108.14,108.21,19500.0,78.8243,78.8316,78.7733,78.8243,19500.0
2010-10-01 12:30:00,108.21,108.21,108.15,108.16,115000.0,78.8243,78.8243,78.7806,78.7879,115000.0
2010-10-01 12:35:00,108.15,108.18,108.13,108.15,15200.0,78.7806,78.8025,78.766,78.7806,15200.0
2010-10-01 12:40:00,108.15,108.17,108.09,108.16,30800.0,78.7806,78.7952,78.7369,78.7879,30800.0
2010-10-01 12:45:00,108.15,108.15,108.08,108.12,34000.0,78.7806,78.7806,78.7296,78.7587,34000.0
2010-10-01 12:50:00,108.12,108.19,108.12,108.19,18800.0,78.7587,78.8097,78.7587,78.8097,18800.0
2010-10-01 12:55:00,108.19,108.21,108.12,108.19,51100.0,78.8097,78.8243,78.7587,78.8097,51100.0
2010-10-01 13:00:00,108.2,108.23,108.18,108.22,28200.0,78.817,78.8389,78.8025,78.8316,28200.0
2010-10-01 13:05:00,108.23,108.3,108.22,108.28,37100.0,78.8389,78.8899,78.8316,78.8753,37100.0
2010-10-01 13:10:00,108.29,108.38,108.28,108.34,41700.0,78.8826,78.9481,78.8753,78.919,41700.0
2010-10-01 13:15:00,108.34,108.42,108.34,108.36,38800.0,78.919,78.9773,78.919,78.9336,38800.0
2010-10-01 13:20:00,108.35,108.36,108.3,108.34,25900.0,78.9263,78.9336,78.8899,78.919,25900.0
2010-10-01 13:25:00,108.34,108.37,108.28,108.31,51500.0,78.919,78.9409,78.8753,78.8972,51500.0
2010-10-01 13:30:00,108.3,108.3,108.19,108.25,43900.0,78.8899,78.8899,78.8097,78.8534,43900.0
2010-10-01 13:35:00,108.24,108.26,108.15,108.15,24800.0,78.8462,78.8607,78.7806,78.7806,24800.0
2010-10-01 13:40:00,108.14,108.15,108.11,108.13,25300.0,78.7733,78.7806,78.7515,78.766,25300.0
2010-10-01 13:45:00,108.12,108.14,108.06,108.13,43200.0,78.7587,78.7733,78.715,78.766,43200.0
2010-10-01 13:50:00,108.13,108.2,108.12,108.19,54500.0,78.766,78.817,78.7587,78.8097,54500.0
2010-10-01 13:55:00,108.2,108.22,108.18,108.21,31300.0,78.817,78.8316,78.8025,78.8243,31300.0
2010-10-01 14:00:00,108.21,108.32,108.21,108.29,47300.0,78.8243,78.9044,78.8243,78.8826,47300.0
2010-10-01 14:05:00,108.3,108.34,108.26,108.28,24900.0,78.8899,78.919,78.8607,78.8753,24900.0
2010-10-01 14:10:00,108.27,108.4,108.27,108.4,42500.0,78.868,78.9627,78.868,78.9627,42500.0
2010-10-01 14:15:00,108.4,108.4,108.34,108.36,28500.0,78.9627,78.9627,78.919,78.9336,28500.0
2010-10-01 14:20:00,108.36,108.43,108.33,108.33,23500.0,78.9336,78.9846,78.9117,78.9117,23500.0
2010-10-01 14:25:00,108.32,108.39,108.29,108.35,22000.0,78.9044,78.9554,78.8826,78.9263,22000.0
2010-10-01 14:30:00,108.37,108.4,108.32,108.35,46100.0,78.9409,78.9627,78.9044,78.9263,46100.0
2010-10-01 14:35:00,108.36,108.48,108.36,108.4,54400.0,78.9336,79.021,78.9336,78.9627,54400.0
2010-10-01 14:40:00,108.39,108.4,108.35,108.36,45000.0,78.9554,78.9627,78.9263,78.9336,45000.0
2010-10-01 14:45:00,108.36,108.4,108.31,108.33,34300.0,78.9336,78.9627,78.8972,78.9117,34300.0
2010-10-01 14:50:00,108.33,108.39,108.33,108.36,22600.0,78.9117,78.9554,78.9117,78.9336,22600.0
2010-10-01 14:55:00,108.37,108.44,108.36,108.41,25100.0,78.9409,78.9918,78.9336,78.97,25100.0
2010-10-01 15:00:00,108.42,108.44,108.38,108.42,39600.0,78.9773,78.9918,78.9481,78.9773,39600.0
2010-10-01 15:05:00,108.41,108.52,108.41,108.49,44000.0,78.97,79.0501,78.97,79.0283,44000.0
2010-10-01 15:10:00,108.47,108.51,108.33,108.39,98400.0,79.0137,79.0428,78.9117,78.9554,98400.0
2010-10-01 15:15:00,108.4,108.48,108.34,108.41,57100.0,78.9627,79.021,78.919,78.97,57100.0
2010-10-01 15:20:00,108.41,108.46,108.39,108.46,28500.0,78.97,79.0064,78.9554,79.0064,28500.0
2010-10-01 15:25:00,108.45,108.46,108.28,108.31,39600.0,78.9991,79.0064,78.8753,78.8972,39600.0
2010-10-01 15:30:00,108.31,108.41,108.27,108.39,56200.0,78.8972,78.97,78.868,78.9554,56200.0
2010-10-01 15:35:00,108.38,108.42,108.34,108.39,56100.0,78.9481,78.9773,78.919,78.9554,56100.0
2010-10-01 15:40:00,108.4,108.4,108.32,108.34,50900.0,78.9627,78.9627,78.9044,78.919,50900.0
2010-10-01 15:45:00,108.34,108.38,108.32,108.32,45200.0,78.919,78.9481,78.9044,78.9044,45200.0
2010-10-01 15:50:00,108.33,108.37,108.22,108.23,77900.0,78.9117,78.9409,78.8316,78.8389,77900.0
2010-10-01 15:55:00,108.22,108.33,108.19,108.31,103800.0,78.8316,78.9117,78.8097,78.8972,103800.0
2010-10-04 09:30:00,108.11,108.33,108.1,108.3,68200.0,78.7515,78.9117,78.7442,78.8899,68200.0
2010-10-04 09:35:00,108.28,108.37,108.23,108.37,86800.0,78.8753,78.9409,78.8389,78.9409,86800.0
2010-10-04 09:40:00,108.35,108.55,108.29,108.54,137400.0,78.9263,79.072,78.8826,79.0647,137400.0
2010-10-04 09:45:00,108.55,108.55,108.41,108.47,78700.0,79.072,79.072,78.97,79.0137,78700.0
2010-10-04 09:50:00,108.47,108.51,108.28,108.33,237400.0,79.0137,79.0428,78.8753,78.9117,237400.0
2010-10-04 09:55:00,108.32,108.33,108.27,108.31,120100.0,78.9044,78.9117,78.868,78.8972,120100.0
2010-10-04 10:00:00,108.29,108.46,108.06,108.29,227800.0,78.8826,79.0064,78.715,78.8826,227800.0
2010-10-04 10:05:00,108.29,108.45,108.22,108.37,78400.0,78.8826,78.9991,78.8316,78.9409,78400.0
2010-10-04 10:10:00,108.37,108.43,108.29,108.35,66200.0,78.9409,78.9846,78.8826,78.9263,66200.0
2010-10-04 10:15:00,108.35,108.49,108.35,108.44,33200.0,78.9263,79.0283,78.9263,78.9918,33200.0
2010-10-04 10:20:00,108.43,108.45,108.36,108.43,46700.0,78.9846,78.9991,78.9336,78.9846,46700.0
2010-10-04 10:25:00,108.44,108.44,108.26,108.32,30100.0,78.9918,78.9918,78.8607,78.9044,30100.0
2010-10-04 10:30:00,108.32,108.4,108.29,108.32,64400.0,78.9044,78.9627,78.8826,78.9044,64400.0
2010-10-04 10:35:00,108.32,108.32,108.17,108.21,74100.0,78.9044,78.9044,78.7952,78.8243,74100.0
2010-10-04 10:40:00,108.22,108.22,108.1,108.1,52300.0,78.8316,78.8316,78.7442,78.7442,52300.0
2010-10-04 10:45:00,108.1,108.15,107.98,108.02,71200.0,78.7442,78.7806,78.6568,78.6859,71200.0
2010-10-04 10:50:00,108.03,108.11,108.02,108.08,42300.0,78.6932,78.7515,78.6859,78.7296,42300.0
2010-10-04 10:55:00,108.08,108.12,108.02,108.06,95800.0,78.7296,78.7587,78.6859,78.715,95800.0
2010-10-04 11:00:00,108.06,108.06,107.97,107.97,68000.0,78.715,78.715,78.6495,78.6495,68000.0
2010-10-04 11:05:00,107.96,107.96,107.84,107.91,88200.0,78.6422,78.6422,78.5548,78.6058,88200.0
2010-10-04 11:10:00,107.91,107.94,107.86,107.87,63600.0,78.6058,78.6276,78.5694,78.5766,63600.0
2010-10-04 11:15:00,107.87,107.87,107.74,107.81,82000.0,78.5766,78.5766,78.4819,78.5329,82000.0
2010-10-04 11:20:00,107.81,107.81,107.65,107.66,166700.0,78.5329,78.5329,78.4164,78.4237,166700.0
2010-10-04 11:25:00,107.66,107.71,107.6,107.71,86800.0,78.4237,78.4601,78.38,78.4601,86800.0
2010-10-04 11:30:00,107.7,107.7,107.6,107.66,75000.0,78.4528,78.4528,78.38,78.4237,75000.0
2010-10-04 11:35:00,107.65,107.77,107.65,107.74,38200.0,78.4164,78.5038,78.4164,78.4819,38200.0
2010-10-04 11:40:00,107.75,107.75,107.72,107.74,9600.0,78.4892,78.4892,78.4674,78.4819,9600.0
2010-10-04 11:45:00,107.75,107.78,107.69,107.74,42800.0,78.4892,78.5111,78.4455,78.4819,42800.0
2010-10-04 11:50:00,107.74,107.77,107.65,107.66,34000.0,78.4819,78.5038,78.4164,78.4237,34000.0
2010-10-04 11:55:00,107.66,107.7,107.39,107.39,126700.0,78.4237,78.4528,78.227,78.227,126700.0
2010-10-04 12:00:00,107.39,107.39,107.07,107.28,302600.0,78.227,78.227,77.9939,78.1469,302600.0
2010-10-04 12:05:00,107.29,107.32,107.13,107.19,99400.0,78.1541,78.176,78.0376,78.0813,99400.0
2010-10-04 12:10:00,107.19,107.28,107.19,107.24,43100.0,78.0813,78.1469,78.0813,78.1177,43100.0
2010-10-04 12:15:00,107.23,107.35,107.18,107.32,63600.0,78.1104,78.1979,78.074,78.176,63600.0
2010-10-04 12:20:00,107.31,107.35,107.27,107.27,30300.0,78.1687,78.1979,78.1396,78.1396,30300.0
2010-10-04 12:25:00,107.28,107.32,107.27,107.3,23900.0,78.1469,78.176,78.1396,78.1614,23900.0
2010-10-04 12:30:00,107.3,107.33,107.28,107.31,22500.0,78.1614,78.1833,78.1469,78.1687,22500.0
2010-10-04 12:35:00,107.31,107.36,107.26,107.31,37400.0,78.1687,78.2051,78.1323,78.1687,37400.0
2010-10-04 12:40:00,107.32,107.34,107.22,107.28,30800.0,78.176,78.1906,78.1032,78.1469,30800.0
2010-10-04 12:45:00,107.25,107.31,107.22,107.3,25700.0,78.125,78.1687,78.1032,78.1614,25700.0
2010-10-04 12:50:00,107.3,107.35,107.29,107.3,74700.0,78.1614,78.1979,78.1541,78.1614,74700.0
2010-10-04 12:55:00,107.31,107.32,107.24,107.31,59400.0,78.1687,78.176,78.1177,78.1687,59400.0
2010-10-04 13:00:00,107.31,107.39,107.29,107.38,66700.0,78.1687,78.227,78.1541,78.2197,66700.0
2010-10-04 13:05:00,107.38,107.44,107.38,107.38,51600.0,78.2197,78.2634,78.2197,78.2197,51600.0
2010-10-04 13:10:00,107.39,107.42,107.35,107.39,36900.0,78.227,78.2488,78.1979,78.227,36900.0
2010-10-04 13:15:00,107.38,107.43,107.35,107.4,24600.0,78.2197,78.2561,78.1979,78.2343,24600.0
2010-10-04 13:20:00,107.39,107.47,107.38,107.45,62300.0,78.227,78.2853,78.2197,78.2707,62300.0
2010-10-04 13:25:00,107.44,107.45,107.38,107.41,58700.0,78.2634,78.2707,78.2197,78.2416,58700.0
2010-10-04 13:30:00,107.39,107.42,107.26,107.31,63900.0,78.227,78.2488,78.1323,78.1687,63900.0
2010-10-04 13:35:00,107.3,107.34,107.25,107.25,54800.0,78.1614,78.1906,78.125,78.125,54800.0
2010-10-04 13:40:00,107.26,107.35,107.26,107.33,31800.0,78.1323,78.1979,78.1323,78.1833,31800.0
2010-10-04 13:45:00,107.3,107.36,107.27,107.34,23000.0,78.1614,78.2051,78.1396,78.1906,23000.0
2010-10-04 13:50:00,107.34,107.37,107.31,107.35,26600.0,78.1906,78.2124,78.1687,78.1979,26600.0
2010-10-04 13:55:00,107.34,107.41,107.32,107.4,23300.0,78.1906,78.2416,78.176,78.2343,23300.0
2010-10-04 14:00:00,107.39,107.43,107.32,107.32,34400.0,78.227,78.2561,78.176,78.176,34400.0
2010-10-04 14:05:00,107.32,107.37,107.32,107.34,16700.0,78.176,78.2124,78.176,78.1906,16700.0
2010-10-04 14:10:00,107.34,107.38,107.28,107.28,50900.0,78.1906,78.2197,78.1469,78.1469,50900.0
2010-10-04 14:15:00,107.28,107.28,107.21,107.21,52800.0,78.1469,78.1469,78.0959,78.0959,52800.0
2010-10-04 14:20:00,107.22,107.26,107.17,107.24,57000.0,78.1032,78.1323,78.0667,78.1177,57000.0
2010-10-04 14:25:00,107.24,107.25,107.13,107.22,52500.0,78.1177,78.125,78.0376,78.1032,52500.0
2010-10-04 14:30:00,107.2,107.27,107.15,107.24,48500.0,78.0886,78.1396,78.0522,78.1177,48500.0
2010-10-04 14:35:00,107.23,107.4,107.23,107.38,92300.0,78.1104,78.2343,78.1104,78.2197,92300.0
2010-10-04 14:40:00,107.38,107.4,107.34,107.36,42000.0,78.2197,78.2343,78.1906,78.2051,42000.0
2010-10-04 14:45:00,107.35,107.41,107.31,107.32,109700.0,78.1979,78.2416,78.1687,78.176,109700.0
2010-10-04 14:50:00,107.32,107.37,107.31,107.32,39600.0,78.176,78.2124,78.1687,78.176,39600.0
2010-10-04 14:55:00,107.32,107.33,107.23,107.26,59000.0,78.176,78.1833,78.1104,78.1323,59000.0
2010-10-04 15:00:00,107.25,107.43,107.23,107.38,66900.0,78.125,78.2561,78.1104,78.2197,66900.0
2010-10-04 15:05:00,107.38,107.42,107.33,107.33,30300.0,78.2197,78.2488,78.1833,78.1833,30300.0
2010-10-04 15:10:00,107.34,107.4,107.33,107.34,39200.0,78.1906,78.2343,78.1833,78.1906,39200.0
2010-10-04 15:15:00,107.33,107.37,107.25,107.36,53600.0,78.1833,78.2124,78.125,78.2051,53600.0
2010-10-04 15:20:00,107.37,107.51,107.33,107.46,54900.0,78.2124,78.3144,78.1833,78.278,54900.0
2010-10-04 15:25:00,107.46,107.46,107.38,107.45,78800.0,78.278,78.278,78.2197,78.2707,78800.0
2010-10-04 15:30:00,107.45,107.52,107.38,107.39,58800.0,78.2707,78.3217,78.2197,78.227,58800.0
2010-10-04 15:35:00,107.4,107.4,107.31,107.34,89300.0,78.2343,78.2343,78.1687,78.1906,89300.0
2010-10-04 15:40:00,107.35,107.42,107.34,107.37,51500.0,78.1979,78.2488,78.1906,78.2124,51500.0
2010-10-04 15:45:00,107.37,107.43,107.34,107.36,38900.0,78.2124,78.2561,78.1906,78.2051,38900.0
2010-10-04 15:50:00,107.37,107.43,107.35,107.36,59100.0,78.2124,78.2561,78.1979,78.2051,59100.0
2010-10-04 15:55:00,107.37,107.55,107.34,107.55,269500.0,78.2124,78.3435,78.1906,78.3435,269500.0
2010-10-05 09:30:00,108.4,108.56,108.37,108.47,265600.0,78.9627,79.0793,78.9409,79.0137,265600.0
2010-10-05 09:35:00,108.47,108.48,108.3,108.3,140700.0,79.0137,79.021,78.8899,78.8899,140700.0
2010-10-05 09:40:00,108.29,108.36,108.27,108.33,243900.0,78.8826,78.9336,78.868,78.9117,243900.0
2010-10-05 09:45:00,108.35,108.44,108.34,108.39,143800.0,78.9263,78.9918,78.919,78.9554,143800.0
2010-10-05 09:50:00,108.39,108.44,108.38,108.43,39000.0,78.9554,78.9918,78.9481,78.9846,39000.0
2010-10-05 09:55:00,108.44,108.84,108.33,108.67,181900.0,78.9918,79.2832,78.9117,79.1594,181900.0
2010-10-05 10:00:00,108.67,108.77,108.42,108.57,477700.0,79.1594,79.2322,78.9773,79.0865,477700.0
2010-10-05 10:05:00,108.56,108.59,108.43,108.51,178600.0,79.0793,79.1011,78.9846,79.0428,178600.0
2010-10-05 10:10:00,108.51,108.61,108.51,108.54,56000.0,79.0428,79.1157,79.0428,79.0647,56000.0
2010-10-05 10:15:00,108.54,108.63,108.53,108.58,82100.0,79.0647,79.1303,79.0574,79.0938,82100.0
2010-10-05 10:20:00,108.57,108.6,108.46,108.57,89500.0,79.0865,79.1084,79.0064,79.0865,89500.0
2010-10-05 10:25:00,108.58,108.7,108.58,108.69,80500.0,79.0938,79.1812,79.0938,79.174,80500.0
2010-10-05 10:30:00,108.7,108.84,108.7,108.77,121000.0,79.1812,79.2832,79.1812,79.2322,121000.0
2010-10-05 10:35:00,108.78,108.97,108.77,108.9,147500.0,79.2395,79.3779,79.2322,79.3269,147500.0
2010-10-05 10:40:00,108.91,108.94,108.87,108.92,63200.0,79.3342,79.3561,79.3051,79.3415,63200.0
2010-10-05 10:45:00,108.93,109.0,108.9,108.91,111800.0,79.3488,79.3998,79.3269,79.3342,111800.0
2010-10-05 10:50:00,108.92,108.99,108.91,108.98,45800.0,79.3415,79.3925,79.3342,79.3852,45800.0
2010-10-05 10:55:00,108.98,108.98,108.85,108.85,78800.0,79.3852,79.3852,79.2905,79.2905,78800.0
2010-10-05 11:00:00,108.84,108.9,108.84,108.9,34900.0,79.2832,79.3269,79.2832,79.3269,34900.0
2010-10-05 11:05:00,108.89,109.0,108.86,108.98,98900.0,79.3196,79.3998,79.2978,79.3852,98900.0
2010-10-05 11:10:00,108.96,108.97,108.89,108.93,60800.0,79.3706,79.3779,79.3196,79.3488,60800.0
2010-10-05 11:15:00,108.96,109.0,108.89,108.89,39500.0,79.3706,79.3998,79.3196,79.3196,39500.0
2010-10-05 11:20:00,108.88,108.88,108.82,108.86,44500.0,79.3124,79.3124,79.2687,79.2978,44500.0
2010-10-05 11:25:00,108.86,108.89,108.82,108.85,42800.0,79.2978,79.3196,79.2687,79.2905,42800.0
2010-10-05 11:30:00,108.84,108.95,108.84,108.89,28100.0,79.2832,79.3634,79.2832,79.3196,28100.0
2010-10-05 11:35:00,108.88,109.15,108.87,109.15,147000.0,79.3124,79.509,79.3051,79.509,147000.0
2010-10-05 11:40:00,109.15,109.26,109.13,109.25,91200.0,79.509,79.5892,79.4945,79.5819,91200.0
2010-10-05 11:45:00,109.25,109.26,109.13,109.16,59900.0,79.5819,79.5892,79.4945,79.5163,59900.0
2010-10-05 11:50:00,109.15,109.18,109.12,109.15,52900.0,79.509,79.5309,79.4872,79.509,52900.0
2010-10-05 11:55:00,109.14,109.17,109.12,109.12,26600.0,79.5018,79.5236,79.4872,79.4872,26600.0
2010-10-05 12:00:00,109.13,109.18,109.12,109.17,48200.0,79.4945,79.5309,79.4872,79.5236,48200.0
2010-10-05 12:05:00,109.17,109.19,109.13,109.14,27900.0,79.5236,79.5382,79.4945,79.5018,27900.0
2010-10-05 12:10:00,109.14,109.18,109.14,109.17,9600.0,79.5018,79.5309,79.5018,79.5236,9600.0
2010-10-05 12:15:00,109.17,109.23,109.16,109.23,24500.0,79.5236,79.5673,79.5163,79.5673,24500.0
2010-10-05 12:20:00,109.23,109.23,109.14,109.15,40700.0,79.5673,79.5673,79.5018,79.509,40700.0
2010-10-05 12:25:00,109.15,109.21,109.14,109.18,45700.0,79.509,79.5527,79.5018,79.5309,45700.0
2010-10-05 12:30:00,109.18,109.2,109.16,109.17,7500.0,79.5309,79.5455,79.5163,79.5236,7500.0
2010-10-05 12:35:00,109.19,109.23,109.13,109.21,79000.0,79.5382,79.5673,79.4945,79.5527,79000.0
2010-10-05 12:40:00,109.22,109.23,109.2,109.2,11700.0,79.56,79.5673,79.5455,79.5455,11700.0
2010-10-05 12:45:00,109.2,109.26,109.19,109.24,53900.0,79.5455,79.5892,79.5382,79.5746,53900.0
2010-10-05 12:50:00,109.25,109.29,109.22,109.22,67900.0,79.5819,79.611,79.56,79.56,67900.0
2010-10-05 12:55:00,109.23,109.27,109.22,109.27,36200.0,79.5673,79.5965,79.56,79.5965,36200.0
2010-10-05 13:00:00,109.27,109.28,109.24,109.26,57900.0,79.5965,79.6037,79.5746,79.5892,57900.0
2010-10-05 13:05:00,109.27,109.33,109.27,109.33,61600.0,79.5965,79.6402,79.5965,79.6402,61600.0
2010-10-05 13:10:00,109.32,109.42,109.3,109.4,128000.0,79.6329,79.7057,79.6183,79.6911,128000.0
2010-10-05 13:15:00,109.4,109.43,109.33,109.33,59100.0,79.6911,79.713,79.6402,79.6402,59100.0
2010-10-05 13:20:00,109.34,109.4,109.32,109.34,28800.0,79.6474,79.6911,79.6329,79.6474,28800.0
2010-10-05 13:25:00,109.35,109.36,109.31,109.35,46900.0,79.6547,79.662,79.6256,79.6547,46900.0
2010-10-05 13:30:00,109.35,109.36,109.3,109.35,30200.0,79.6547,79.662,79.6183,79.6547,30200.0
2010-10-05 13:35:00,109.35,109.38,109.31,109.35,10400.0,79.6547,79.6766,79.6256,79.6547,10400.0
2010-10-05 13:40:00,109.34,109.38,109.33,109.36,11700.0,79.6474,79.6766,79.6402,79.662,11700.0
2010-10-05 13:45:00,109.36,109.37,109.29,109.3,70700.0,79.662,79.6693,79.611,79.6183,70700.0
2010-10-05 13:50:00,109.3,109.36,109.28,109.36,24400.0,79.6183,79.662,79.6037,79.662,24400.0
2010-10-05 13:55:00,109.34,109.45,109.34,109.38,65200.0,79.6474,79.7276,79.6474,79.6766,65200.0
2010-10-05 14:00:00,109.39,109.46,109.39,109.4,42600.0,79.6839,79.7349,79.6839,79.6911,42600.0
2010-10-05 14:05:00,109.41,109.44,109.4,109.42,40700.0,79.6984,79.7203,79.6911,79.7057,40700.0
2010-10-05 14:10:00,109.43,109.44,109.38,109.41,30000.0,79.713,79.7203,79.6766,79.6984,30000.0
2010-10-05 14:15:00,109.43,109.45,109.4,109.4,28400.0,79.713,79.7276,79.6911,79.6911,28400.0
2010-10-05 14:20:00,109.4,109.4,109.35,109.38,21100.0,79.6911,79.6911,79.6547,79.6766,21100.0
2010-10-05 14:25:00,109.38,109.41,109.36,109.41,25100.0,79.6766,79.6984,79.662,79.6984,25100.0
2010-10-05 14:30:00,109.41,109.55,109.41,109.44,160300.0,79.6984,79.8004,79.6984,79.7203,160300.0
2010-10-05 14:35:00,109.44,109.48,109.34,109.37,57900.0,79.7203,79.7494,79.6474,79.6693,57900.0
2010-10-05 14:40:00,109.37,109.43,109.37,109.42,42200.0,79.6693,79.713,79.6693,79.7057,42200.0
2010-10-05 14:45:00,109.42,109.44,109.4,109.41,27100.0,79.7057,79.7203,79.6911,79.6984,27100.0
2010-10-05 14:50:00,109.4,109.41,109.37,109.4,12600.0,79.6911,79.6984,79.6693,79.6911,12600.0
2010-10-05 14:55:00,109.4,109.49,109.4,109.47,65200.0,79.6911,79.7567,79.6911,79.7421,65200.0
2010-10-05 15:00:00,109.48,109.52,109.47,109.52,85400.0,79.7494,79.7786,79.7421,79.7786,85400.0
2010-10-05 15:05:00,109.51,109.52,109.44,109.52,38100.0,79.7713,79.7786,79.7203,79.7786,38100.0
2010-10-05 15:10:00,109.52,109.6,109.5,109.59,105500.0,79.7786,79.8368,79.764,79.8296,105500.0
2010-10-05 15:15:00,109.6,109.65,109.57,109.61,161700.0,79.8368,79.8733,79.815,79.8441,161700.0
2010-10-05 15:20:00,109.62,109.67,109.59,109.64,43700.0,79.8514,79.8878,79.8296,79.866,43700.0
2010-10-05 15:25:00,109.64,109.68,109.62,109.65,63300.0,79.866,79.8951,79.8514,79.8733,63300.0
2010-10-05 15:30:00,109.66,109.67,109.58,109.59,66200.0,79.8805,79.8878,79.8223,79.8296,66200.0
2010-10-05 15:35:00,109.59,109.59,109.51,109.52,124800.0,79.8296,79.8296,79.7713,79.7786,124800.0
2010-10-05 15:40:00,109.52,109.54,109.47,109.54,100800.0,79.7786,79.7931,79.7421,79.7931,100800.0
2010-10-05 15:45:00,109.56,109.59,109.48,109.49,141000.0,79.8077,79.8296,79.7494,79.7567,141000.0
2010-10-05 15:50:00,109.49,109.54,109.49,109.5,139500.0,79.7567,79.7931,79.7567,79.764,139500.0
2010-10-05 15:55:00,109.5,109.52,109.38,109.38,273000.0,79.764,79.7786,79.6766,79.6766,273000.0
2010-10-06 09:30:00,109.44,109.67,109.42,109.66,182300.0,79.7203,79.8878,79.7057,79.8805,182300.0
2010-10-06 09:35:00,109.66,109.72,109.59,109.65,97200.0,79.8805,79.9242,79.8296,79.8733,97200.0
2010-10-06 09:40:00,109.67,109.71,109.5,109.55,132000.0,79.8878,79.917,79.764,79.8004,132000.0
2010-10-06 09:45:00,109.55,109.59,109.49,109.56,90100.0,79.8004,79.8296,79.7567,79.8077,90100.0
2010-10-06 09:50:00,109.57,109.73,109.57,109.68,168700.0,79.815,79.9315,79.815,79.8951,168700.0
2010-10-06 09:55:00,109.68,109.73,109.6,109.69,127600.0,79.8951,79.9315,79.8368,79.9024,127600.0
2010-10-06 10:00:00,109.7,109.81,109.7,109.8,114800.0,79.9097,79.9898,79.9097,79.9825,114800.0
2010-10-06 10:05:00,109.8,109.81,109.72,109.73,52100.0,79.9825,79.9898,79.9242,79.9315,52100.0
2010-10-06 10:10:00,109.72,109.77,109.72,109.72,40300.0,79.9242,79.9607,79.9242,79.9242,40300.0
2010-10-06 10:15:00,109.74,109.77,109.59,109.59,64400.0,79.9388,79.9607,79.8296,79.8296,64400.0
2010-10-06 10:20:00,109.6,109.63,109.53,109.53,62800.0,79.8368,79.8587,79.7858,79.7858,62800.0
2010-10-06 10:25:00,109.53,109.62,109.48,109.6,77400.0,79.7858,79.8514,79.7494,79.8368,77400.0
2010-10-06 10:30:00,109.59,109.64,109.55,109.59,151500.0,79.8296,79.866,79.8004,79.8296,151500.0
2010-10-06 10:35:00,109.59,109.61,109.47,109.49,78800.0,79.8296,79.8441,79.7421,79.7567,78800.0
2010-10-06 10:40:00,109.5,109.67,109.49,109.65,49200.0,79.764,79.8878,79.7567,79.8733,49200.0
2010-10-06 10:45:00,109.63,109.7,109.62,109.64,119400.0,79.8587,79.9097,79.8514,79.866,119400.0
2010-10-06 10:50:00,109.64,109.64,109.5,109.55,155600.0,79.866,79.866,79.764,79.8004,155600.0
2010-10-06 10:55:00,109.55,109.63,109.53,109.63,93600.0,79.8004,79.8587,79.7858,79.8587,93600.0
2010-10-06 11:00:00,109.63,109.65,109.54,109.54,42800.0,79.8587,79.8733,79.7931,79.7931,42800.0
2010-10-06 11:05:00,109.54,109.7,109.52,109.66,52200.0,79.7931,79.9097,79.7786,79.8805,52200.0
2010-10-06 11:10:00,109.66,109.67,109.58,109.62,39400.0,79.8805,79.8878,79.8223,79.8514,39400.0
2010-10-06 11:15:00,109.6,109.64,109.53,109.54,32700.0,79.8368,79.866,79.7858,79.7931,32700.0
2010-10-06 11:20:00,109.54,109.66,109.54,109.65,49300.0,79.7931,79.8805,79.7931,79.8733,49300.0
2010-10-06 11:25:00,109.65,109.73,109.64,109.72,38900.0,79.8733,79.9315,79.866,79.9242,38900.0
2010-10-06 11:30:00,109.72,109.8,109.71,109.8,50500.0,79.9242,79.9825,79.917,79.9825,50500.0
2010-10-06 11:35:00,109.8,109.83,109.79,109.81,43500.0,79.9825,80.0044,79.9752,79.9898,43500.0
2010-10-06 11:40:00,109.82,109.82,109.78,109.78,33900.0,79.9971,79.9971,79.968,79.968,33900.0
2010-10-06 11:45:00,109.77,109.77,109.68,109.72,49400.0,79.9607,79.9607,79.8951,79.9242,49400.0
2010-10-06 11:50:00,109.73,109.76,109.72,109.76,19800.0,79.9315,79.9534,79.9242,79.9534,19800.0
2010-10-06 11:55:00,109.77,109.77,109.69,109.71,15600.0,79.9607,79.9607,79.9024,79.917,15600.0
2010-10-06 12:00:00,109.7,109.77,109.7,109.76,49100.0,79.9097,79.9607,79.9097,79.9534,49100.0
2010-10-06 12:05:00,109.76,109.79,109.72,109.78,36700.0,79.9534,79.9752,79.9242,79.968,36700.0
2010-10-06 12:10:00,109.78,109.79,109.74,109.76,24900.0,79.968,79.9752,79.9388,79.9534,24900.0
2010-10-06 12:15:00,109.76,109.76,109.68,109.69,23700.0,79.9534,79.9534,79.8951,79.9024,23700.0
2010-10-06 12:20:00,109.7,109.71,109.63,109.64,29500.0,79.9097,79.917,79.8587,79.866,29500.0
2010-10-06 12:25:00,109.64,109.65,109.53,109.53,70200.0,79.866,79.8733,79.7858,79.7858,70200.0
2010-10-06 12:30:00,109.54,109.55,109.48,109.53,80000.0,79.7931,79.8004,79.7494,79.7858,80000.0
2010-10-06 12:35:00,109.54,109.57,109.53,109.54,26300.0,79.7931,79.815,79.7858,79.7931,26300.0
2010-10-06 12:40:00,109.54,109.62,109.54,109.58,19500.0,79.7931,79.8514,79.7931,79.8223,19500.0
2010-10-06 12:45:00,109.59,109.62,109.55,109.57,29000.0,79.8296,79.8514,79.8004,79.815,29000.0
2010-10-06 12:50:00,109.56,109.56,109.46,109.47,101100.0,79.8077,79.8077,79.7349,79.7421,101100.0
2010-10-06 12:55:00,109.48,109.53,109.39,109.46,147500.0,79.7494,79.7858,79.6839,79.7349,147500.0
2010-10-06 13:00:00,109.45,109.45,109.32,109.35,68600.0,79.7276,79.7276,79.6329,79.6547,68600.0
2010-10-06 13:05:00,109.35,109.36,109.3,109.3,52000.0,79.6547,79.662,79.6183,79.6183,52000.0
2010-10-06 13:10:00,109.3,109.35,109.3,109.32,56000.0,79.6183,79.6547,79.6183,79.6329,56000.0
2010-10-06 13:15:00,109.33,109.41,109.29,109.31,67200.0,79.6402,79.6984,79.611,79.6256,67200.0
2010-10-06 13:20:00,109.31,109.34,109.27,109.34,76100.0,79.6256,79.6474,79.5965,79.6474,76100.0
2010-10-06 13:25:00,109.34,109.43,109.33,109.42,43700.0,79.6474,79.713,79.6402,79.7057,43700.0
2010-10-06 13:30:00,109.42,109.44,109.4,109.42,21000.0,79.7057,79.7203,79.6911,79.7057,21000.0
2010-10-06 13:35:00,109.43,109.52,109.43,109.52,31800.0,79.713,79.7786,79.713,79.7786,31800.0
2010-10-06 13:40:00,109.52,109.52,109.48,109.48,23000.0,79.7786,79.7786,79.7494,79.7494,23000.0
2010-10-06 13:45:00,109.48,109.49,109.44,109.46,25600.0,79.7494,79.7567,79.7203,79.7349,25600.0
2010-10-06 13:50:00,109.46,109.47,109.39,109.42,21800.0,79.7349,79.7421,79.6839,79.7057,21800.0
2010-10-06 13:55:00,109.42,109.59,109.39,109.58,36100.0,79.7057,79.8296,79.6839,79.8223,36100.0
2010-10-06 14:00:00,109.59,109.62,109.52,109.54,46900.0,79.8296,79.8514,79.7786,79.7931,46900.0
2010-10-06 14:05:00,109.52,109.57,109.48,109.48,49700.0,79.7786,79.815,79.7494,79.7494,49700.0
2010-10-06 14:10:00,109.47,109.49,109.39,109.46,50900.0,79.7421,79.7567,79.6839,79.7349,50900.0
2010-10-06 14:15:00,109.48,109.48,109.38,109.47,104300.0,79.7494,79.7494,79.6766,79.7421,104300.0
2010-10-06 14:20:00,109.47,109.55,109.42,109.51,112600.0,79.7421,79.8004,79.7057,79.7713,112600.0
2010-10-06 14:25:00,109.51,109.56,109.46,109.54,109100.0,79.7713,79.8077,79.7349,79.7931,109100.0
2010-10-06 14:30:00,109.55,109.6,109.51,109.57,62800.0,79.8004,79.8368,79.7713,79.815,62800.0
2010-10-06 14:35:00,109.57,109.62,109.55,109.59,80800.0,79.815,79.8514,79.8004,79.8296,80800.0
2010-10-06 14:40:00,109.6,109.6,109.53,109.55,25300.0,79.8368,79.8368,79.7858,79.8004,25300.0
2010-10-06 14:45:00,109.56,109.6,109.49,109.59,66100.0,79.8077,79.8368,79.7567,79.8296,66100.0
2010-10-06 14:50:00,109.6,109.62,109.55,109.62,54700.0,79.8368,79.8514,79.8004,79.8514,54700.0
2010-10-06 14:55:00,109.62,109.64,109.57,109.58,48300.0,79.8514,79.866,79.815,79.8223,48300.0
2010-10-06 15:00:00,109.58,109.62,109.52,109.53,33600.0,79.8223,79.8514,79.7786,79.7858,33600.0
2010-10-06 15:05:00,109.53,109.57,109.49,109.5,27700.0,79.7858,79.815,79.7567,79.764,27700.0
2010-10-06 15:10:00,109.49,109.53,109.43,109.53,45000.0,79.7567,79.7858,79.713,79.7858,45000.0
2010-10-06 15:15:00,109.52,109.53,109.49,109.49,18000.0,79.7786,79.7858,79.7567,79.7567,18000.0
2010-10-06 15:20:00,109.5,109.59,109.46,109.54,59500.0,79.764,79.8296,79.7349,79.7931,59500.0
2010-10-06 15:25:00,109.54,109.59,109.53,109.56,50100.0,79.7931,79.8296,79.7858,79.8077,50100.0
2010-10-06 15:30:00,109.56,109.57,109.48,109.52,60700.0,79.8077,79.815,79.7494,79.7786,60700.0
2010-10-06 15:35:00,109.53,109.59,109.49,109.59,45000.0,79.7858,79.8296,79.7567,79.8296,45000.0
2010-10-06 15:40:00,109.59,109.68,109.57,109.66,74700.0,79.8296,79.8951,79.815,79.8805,74700.0
2010-10-06 15:45:00,109.68,109.74,109.68,109.72,79700.0,79.8951,79.9388,79.8951,79.9242,79700.0
2010-10-06 15:50:00,109.72,109.73,109.61,109.62,39900.0,79.9242,79.9315,79.8441,79.8514,39900.0
2010-10-06 15:55:00,109.63,109.76,109.62,109.75,154200.0,79.8587,79.9534,79.8514,79.9461,154200.0
2010-10-07 09:30:00,110.07,110.11,109.97,109.98,146300.0,80.1792,80.2083,80.1064,80.1136,146300.0
2010-10-07 09:35:00,109.99,110.06,109.84,109.86,124200.0,80.1209,80.1719,80.0117,80.0262,124200.0
2010-10-07 09:40:00,109.85,109.96,109.8,109.94,118000.0,80.0189,80.0991,79.9825,80.0845,118000.0
2010-10-07 09:45:00,109.93,109.93,109.62,109.63,146300.0,80.0772,80.0772,79.8514,79.8587,146300.0
2010-10-07 09:50:00,109.63,109.82,109.51,109.78,179300.0,79.8587,79.9971,79.7713,79.968,179300.0
2010-10-07 09:55:00,109.77,109.77,109.56,109.56,120700.0,79.9607,79.9607,79.8077,79.8077,120700.0
2010-10-07 10:00:00,109.56,109.68,109.47,109.62,117500.0,79.8077,79.8951,79.7421,79.8514,117500.0
2010-10-07 10:05:00,109.61,109.78,109.61,109.74,66600.0,79.8441,79.968,79.8441,79.9388,66600.0
2010-10-07 10:10:00,109.74,109.77,109.67,109.69,160700.0,79.9388,79.9607,79.8878,79.9024,160700.0
2010-10-07 10:15:00,109.71,109.72,109.55,109.71,82000.0,79.917,79.9242,79.8004,79.917,82000.0
2010-10-07 10:20:00,109.71,109.84,109.71,109.76,82600.0,79.917,80.0117,79.917,79.9534,82600.0
2010-10-07 10:25:00,109.76,109.84,109.74,109.83,40400.0,79.9534,80.0117,79.9388,80.0044,40400.0
2010-10-07 10:30:00,109.83,109.88,109.77,109.85,47800.0,80.0044,80.0408,79.9607,80.0189,47800.0
2010-10-07 10:35:00,109.84,109.87,109.73,109.74,61500.0,80.0117,80.0335,79.9315,79.9388,61500.0
2010-10-07 10:40:00,109.75,109.75,109.58,109.62,134800.0,79.9461,79.9461,79.8223,79.8514,134800.0
2010-10-07 10:45:00,109.61,109.67,109.59,109.63,58300.0,79.8441,79.8878,79.8296,79.8587,58300.0
2010-10-07 10:50:00,109.64,109.71,109.64,109.66,54700.0,79.866,79.917,79.866,79.8805,54700.0
2010-10-07 10:55:00,109.67,109.72,109.61,109.63,81700.0,79.8878,79.9242,79.8441,79.8587,81700.0
2010-10-07 11:00:00,109.63,109.64,109.55,109.57,61500.0,79.8587,79.866,79.8004,79.815,61500.0
2010-10-07 11:05:00,109.55,109.59,109.49,109.57,53800.0,79.8004,79.8296,79.7567,79.815,53800.0
2010-10-07 11:10:00,109.57,109.59,109.5,109.58,46200.0,79.815,79.8296,79.764,79.8223,46200.0
2010-10-07 11:15:00,109.58,109.65,109.51,109.51,67200.0,79.8223,79.8733,79.7713,79.7713,67200.0
2010-10-07 11:20:00,109.52,109.6,109.51,109.57,69500.0,79.7786,79.8368,79.7713,79.815,69500.0
2010-10-07 11:25:00,109.57,109.62,109.51,109.54,54600.0,79.815,79.8514,79.7713,79.7931,54600.0
2010-10-07 11:30:00,109.53,109.67,109.53,109.64,80700.0,79.7858,79.8878,79.7858,79.866,80700.0
2010-10-07 11:35:00,109.64,109.69,109.58,109.59,35400.0,79.866,79.9024,79.8223,79.8296,35400.0
2010-10-07 11:40:00,109.58,109.61,109.58,109.59,15500.0,79.8223,79.8441,79.8223,79.8296,15500.0
2010-10-07 11:45:00,109.6,109.6,109.46,109.47,45300.0,79.8368,79.8368,79.7349,79.7421,45300.0
2010-10-07 11:50:00,109.47,109.53,109.46,109.53,43000.0,79.7421,79.7858,79.7349,79.7858,43000.0
2010-10-07 11:55:00,109.53,109.56,109.48,109.56,18500.0,79.7858,79.8077,79.7494,79.8077,18500.0
2010-10-07 12:00:00,109.54,109.57,109.45,109.47,38600.0,79.7931,79.815,79.7276,79.7421,38600.0
2010-10-07 12:05:00,109.46,109.53,109.41,109.51,44600.0,79.7349,79.7858,79.6984,79.7713,44600.0
2010-10-07 12:10:00,109.54,109.56,109.51,109.54,61500.0,79.7931,79.8077,79.7713,79.7931,61500.0
2010-10-07 12:15:00,109.54,109.55,109.39,109.4,50700.0,79.7931,79.8004,79.6839,79.6911,50700.0
2010-10-07 12:20:00,109.4,109.44,109.35,109.35,26500.0,79.6911,79.7203,79.6547,79.6547,26500.0
2010-10-07 12:25:00,109.37,109.38,109.25,109.27,118400.0,79.6693,79.6766,79.5819,79.5965,118400.0
2010-10-07 12:30:00,109.27,109.27,109.13,109.14,92500.0,79.5965,79.5965,79.4945,79.5018,92500.0
2010-10-07 12:35:00,109.15,109.17,109.01,109.16,169300.0,79.509,79.5236,79.4071,79.5163,169300.0
2010-10-07 12:40:00,109.15,109.19,109.11,109.16,32000.0,79.509,79.5382,79.4799,79.5163,32000.0
2010-10-07 12:45:00,109.16,109.22,109.16,109.17,31900.0,79.5163,79.56,79.5163,79.5236,31900.0
2010-10-07 12:50:00,109.18,109.22,109.17,109.19,23300.0,79.5309,79.56,79.5236,79.5382,23300.0
2010-10-07 12:55:00,109.19,109.24,109.17,109.24,39300.0,79.5382,79.5746,79.5236,79.5746,39300.0
2010-10-07 13:00:00,109.23,109.26,109.18,109.22,33600.0,79.5673,79.5892,79.5309,79.56,33600.0
2010-10-07 13:05:00,109.22,109.35,109.21,109.34,36700.0,79.56,79.6547,79.5527,79.6474,36700.0
2010-10-07 13:10:00,109.33,109.36,109.27,109.28,132700.0,79.6402,79.662,79.5965,79.6037,132700.0
2010-10-07 13:15:00,109.29,109.34,109.27,109.28,30900.0,79.611,79.6474,79.5965,79.6037,30900.0
2010-10-07 13:20:00,109.28,109.34,109.27,109.28,14400.0,79.6037,79.6474,79.5965,79.6037,14400.0
2010-10-07 13:25:00,109.29,109.3,109.25,109.27,9800.0,79.611,79.6183,79.5819,79.5965,9800.0
2010-10-07 13:30:00,109.27,109.3,109.25,109.25,11900.0,79.5965,79.6183,79.5819,79.5819,11900.0
2010-10-07 13:35:00,109.25,109.25,109.17,109.24,74700.0,79.5819,79.5819,79.5236,79.5746,74700.0
2010-10-07 13:40:00,109.25,109.3,109.23,109.3,30500.0,79.5819,79.6183,79.5673,79.6183,30500.0
2010-10-07 13:45:00,109.29,109.31,109.26,109.28,25900.0,79.611,79.6256,79.5892,79.6037,25900.0
2010-10-07 13:50:00,109.28,109.31,109.25,109.31,14900.0,79.6037,79.6256,79.5819,79.6256,14900.0
2010-10-07 13:55:00,109.31,109.53,109.31,109.47,137000.0,79.6256,79.7858,79.6256,79.7421,137000.0
2010-10-07 14:00:00,109.49,109.55,109.43,109.44,98400.0,79.7567,79.8004,79.713,79.7203,98400.0
2010-10-07 14:05:00,109.45,109.48,109.41,109.47,55800.0,79.7276,79.7494,79.6984,79.7421,55800.0
2010-10-07 14:10:00,109.47,109.6,109.46,109.6,51200.0,79.7421,79.8368,79.7349,79.8368,51200.0
2010-10-07 14:15:00,109.6,109.64,109.52,109.59,65700.0,79.8368,79.866,79.7786,79.8296,65700.0
2010-10-07 14:20:00,109.59,109.69,109.58,109.62,51900.0,79.8296,79.9024,79.8223,79.8514,51900.0
2010-10-07 14:25:00,109.61,109.62,109.57,109.58,12300.0,79.8441,79.8514,79.815,79.8223,12300.0
2010-10-07 14:30:00,109.58,109.62,109.55,109.55,36900.0,79.8223,79.8514,79.8004,79.8004,36900.0
2010-10-07 14:35:00,109.55,109.6,109.53,109.6,14300.0,79.8004,79.8368,79.7858,79.8368,14300.0
2010-10-07 14:40:00,109.58,109.58,109.53,109.57,20300.0,79.8223,79.8223,79.7858,79.815,20300.0
2010-10-07 14:45:00,109.56,109.59,109.5,109.53,28200.0,79.8077,79.8296,79.764,79.7858,28200.0
2010-10-07 14:50:00,109.51,109.58,109.48,109.58,133600.0,79.7713,79.8223,79.7494,79.8223,133600.0
2010-10-07 14:55:00,109.58,109.66,109.58,109.65,76500.0,79.8223,79.8805,79.8223,79.8733,76500.0
2010-10-07 15:00:00,109.65,109.67,109.54,109.57,63100.0,79.8733,79.8878,79.7931,79.815,63100.0
2010-10-07 15:05:00,109.6,109.63,109.56,109.59,48000.0,79.8368,79.8587,79.8077,79.8296,48000.0
2010-10-07 15:10:00,109.58,109.59,109.54,109.59,28800.0,79.8223,79.8296,79.7931,79.8296,28800.0
2010-10-07 15:15:00,109.6,109.65,109.57,109.58,57000.0,79.8368,79.8733,79.815,79.8223,57000.0
2010-10-07 15:20:00,109.58,109.63,109.58,109.59,24900.0,79.8223,79.8587,79.8223,79.8296,24900.0
2010-10-07 15:25:00,109.59,109.59,109.52,109.53,33300.0,79.8296,79.8296,79.7786,79.7858,33300.0
2010-10-07 15:30:00,109.52,109.52,109.44,109.48,50900.0,79.7786,79.7786,79.7203,79.7494,50900.0
2010-10-07 15:35:00,109.48,109.64,109.48,109.63,49200.0,79.7494,79.866,79.7494,79.8587,49200.0
2010-10-07 15:40:00,109.63,109.66,109.61,109.65,40800.0,79.8587,79.8805,79.8441,79.8733,40800.0
2010-10-07 15:45:00,109.65,109.71,109.6,109.6,94900.0,79.8733,79.917,79.8368,79.8368,94900.0
2010-10-07 15:50:00,109.59,109.64,109.51,109.52,92000.0,79.8296,79.866,79.7713,79.7786,92000.0
2010-10-07 15:55:00,109.53,109.57,109.47,109.56,85100.0,79.7858,79.815,79.7421,79.8077,85100.0
2010-10-08 09:30:00,109.68,109.84,109.54,109.68,77900.0,79.8951,80.0117,79.7931,79.8951,77900.0
2010-10-08 09:35:00,109.68,109.77,109.51,109.77,111700.0,79.8951,79.9607,79.7713,79.9607,111700.0
2010-10-08 09:40:00,109.77,109.95,109.7,109.87,69300.0,79.9607,80.0918,79.9097,80.0335,69300.0
2010-10-08 09:45:00,109.87,109.88,109.63,109.7,94600.0,80.0335,80.0408,79.8587,79.9097,94600.0
2010-10-08 09:50:00,109.7,109.91,109.68,109.78,80000.0,79.9097,80.0627,79.8951,79.968,80000.0
2010-10-08 09:55:00,109.78,109.84,109.76,109.78,56300.0,79.968,80.0117,79.9534,79.968,56300.0
2010-10-08 10:00:00,109.77,109.85,109.68,109.75,64900.0,79.9607,80.0189,79.8951,79.9461,64900.0
2010-10-08 10:05:00,109.75,109.85,109.61,109.62,81300.0,79.9461,80.0189,79.8441,79.8514,81300.0
2010-10-08 10:10:00,109.61,109.71,109.6,109.67,64000.0,79.8441,79.917,79.8368,79.8878,64000.0
2010-10-08 10:15:00,109.67,109.72,109.57,109.61,74700.0,79.8878,79.9242,79.815,79.8441,74700.0
2010-10-08 10:20:00,109.59,109.62,109.5,109.56,86300.0,79.8296,79.8514,79.764,79.8077,86300.0
2010-10-08 10:25:00,109.54,109.55,109.38,109.43,78000.0,79.7931,79.8004,79.6766,79.713,78000.0
2010-10-08 10:30:00,109.43,109.56,109.41,109.49,93200.0,79.713,79.8077,79.6984,79.7567,93200.0
2010-10-08 10:35:00,109.49,109.6,109.49,109.6,77000.0,79.7567,79.8368,79.7567,79.8368,77000.0
2010-10-08 10:40:00,109.6,109.69,109.6,109.68,93500.0,79.8368,79.9024,79.8368,79.8951,93500.0
2010-10-08 10:45:00,109.68,109.7,109.6,109.61,56700.0,79.8951,79.9097,79.8368,79.8441,56700.0
2010-10-08 10:50:00,109.61,109.74,109.6,109.72,26000.0,79.8441,79.9388,79.8368,79.9242,26000.0
2010-10-08 10:55:00,109.73,109.86,109.72,109.84,44000.0,79.9315,80.0262,79.9242,80.0117,44000.0
2010-10-08 11:00:00,109.82,109.93,109.82,109.87,71000.0,79.9971,80.0772,79.9971,80.0335,71000.0
2010-10-08 11:05:00,109.88,109.95,109.84,109.85,149500.0,80.0408,80.0918,80.0117,80.0189,149500.0
2010-10-08 11:10:00,109.84,109.89,109.82,109.83,32000.0,80.0117,80.0481,79.9971,80.0044,32000.0
2010-10-08 11:15:00,109.84,110.0,109.84,109.96,149400.0,80.0117,80.1282,80.0117,80.0991,149400.0
2010-10-08 11:20:00,109.95,110.1,109.94,110.09,67100.0,80.0918,80.2011,80.0845,80.1938,67100.0
2010-10-08 11:25:00,110.09,110.15,110.08,110.1,143100.0,80.1938,80.2375,80.1865,80.2011,143100.0
2010-10-08 11:30:00,110.11,110.27,110.11,110.17,126900.0,80.2083,80.3249,80.2083,80.252,126900.0
2010-10-08 11:35:00,110.16,110.16,110.07,110.1,72500.0,80.2448,80.2448,80.1792,80.2011,72500.0
2010-10-08 11:40:00,110.09,110.16,110.09,110.12,57300.0,80.1938,80.2448,80.1938,80.2156,57300.0
2010-10-08 11:45:00,110.12,110.16,110.09,110.14,38800.0,80.2156,80.2448,80.1938,80.2302,38800.0
2010-10-08 11:50:00,110.13,110.2,110.12,110.15,37500.0,80.2229,80.2739,80.2156,80.2375,37500.0
2010-10-08 11:55:00,110.15,110.19,110.1,110.15,25000.0,80.2375,80.2666,80.2011,80.2375,25000.0
2010-10-08 12:00:00,110.17,110.19,110.08,110.09,120800.0,80.252,80.2666,80.1865,80.1938,120800.0
2010-10-08 12:05:00,110.09,110.09,110.06,110.08,38100.0,80.1938,80.1938,80.1719,80.1865,38100.0
2010-10-08 12:10:00,110.09,110.11,110.08,110.09,12700.0,80.1938,80.2083,80.1865,80.1938,12700.0
2010-10-08 12:15:00,110.09,110.12,110.06,110.1,30000.0,80.1938,80.2156,80.1719,80.2011,30000.0
2010-10-08 12:20:00,110.1,110.11,110.06,110.07,14100.0,80.2011,80.2083,80.1719,80.1792,14100.0
2010-10-08 12:25:00,110.07,110.1,110.06,110.06,5900.0,80.1792,80.2011,80.1719,80.1719,5900.0
2010-10-08 12:30:00,110.05,110.11,110.05,110.11,12800.0,80.1646,80.2083,80.1646,80.2083,12800.0
2010-10-08 12:35:00,110.1,110.2,110.08,110.19,42600.0,80.2011,80.2739,80.1865,80.2666,42600.0
2010-10-08 12:40:00,110.19,110.34,110.18,110.32,53700.0,80.2666,80.3759,80.2593,80.3613,53700.0
2010-10-08 12:45:00,110.32,110.32,110.25,110.28,68300.0,80.3613,80.3613,80.3103,80.3322,68300.0
2010-10-08 12:50:00,110.28,110.28,110.23,110.25,33800.0,80.3322,80.3322,80.2958,80.3103,33800.0
2010-10-08 12:55:00,110.25,110.27,110.24,110.25,22900.0,80.3103,80.3249,80.303,80.3103,22900.0
2010-10-08 13:00:00,110.26,110.28,110.24,110.24,20300.0,80.3176,80.3322,80.303,80.303,20300.0
2010-10-08 13:05:00,110.24,110.24,110.19,110.19,27900.0,80.303,80.303,80.2666,80.2666,27900.0
2010-10-08 13:10:00,110.19,110.23,110.16,110.22,30800.0,80.2666,80.2958,80.2448,80.2885,30800.0
2010-10-08 13:15:00,110.22,110.26,110.22,110.25,14400.0,80.2885,80.3176,80.2885,80.3103,14400.0
2010-10-08 13:20:00,110.26,110.27,110.12,110.15,50800.0,80.3176,80.3249,80.2156,80.2375,50800.0
2010-10-08 13:25:00,110.15,110.21,110.15,110.19,28500.0,80.2375,80.2812,80.2375,80.2666,28500.0
2010-10-08 13:30:00,110.19,110.19,110.14,110.15,12000.0,80.2666,80.2666,80.2302,80.2375,12000.0
2010-10-08 13:35:00,110.15,110.2,110.15,110.19,15400.0,80.2375,80.2739,80.2375,80.2666,15400.0
2010-10-08 13:40:00,110.17,110.18,110.08,110.08,42700.0,80.252,80.2593,80.1865,80.1865,42700.0
2010-10-08 13:45:00,110.07,110.07,110.0,110.06,36500.0,80.1792,80.1792,80.1282,80.1719,36500.0
2010-10-08 13:50:00,110.06,110.14,110.05,110.13,38000.0,80.1719,80.2302,80.1646,80.2229,38000.0
2010-10-08 13:55:00,110.11,110.11,110.01,110.07,40100.0,80.2083,80.2083,80.1355,80.1792,40100.0
2010-10-08 14:00:00,110.07,110.09,109.95,110.01,48700.0,80.1792,80.1938,80.0918,80.1355,48700.0
2010-10-08 14:05:00,110.01,110.06,109.99,110.02,34000.0,80.1355,80.1719,80.1209,80.1428,34000.0
2010-10-08 14:10:00,110.03,110.07,109.99,110.04,32800.0,80.1501,80.1792,80.1209,80.1573,32800.0
2010-10-08 14:15:00,110.05,110.07,110.04,110.06,11300.0,80.1646,80.1792,80.1573,80.1719,11300.0
2010-10-08 14:20:00,110.07,110.14,110.07,110.14,21100.0,80.1792,80.2302,80.1792,80.2302,21100.0
2010-10-08 14:25:00,110.14,110.18,110.09,110.14,26900.0,80.2302,80.2593,80.1938,80.2302,26900.0
2010-10-08 14:30:00,110.15,110.16,110.11,110.11,16700.0,80.2375,80.2448,80.2083,80.2083,16700.0
2010-10-08 14:35:00,110.11,110.16,110.1,110.16,13300.0,80.2083,80.2448,80.2011,80.2448,13300.0
2010-10-08 14:40:00,110.17,110.23,110.13,110.22,30500.0,80.252,80.2958,80.2229,80.2885,30500.0
2010-10-08 14:45:00,110.22,110.23,110.18,110.18,108900.0,80.2885,80.2958,80.2593,80.2593,108900.0
2010-10-08 14:50:00,110.18,110.18,110.11,110.13,45400.0,80.2593,80.2593,80.2083,80.2229,45400.0
2010-10-08 14:55:00,110.12,110.13,110.09,110.1,34000.0,80.2156,80.2229,80.1938,80.2011,34000.0
2010-10-08 15:00:00,110.11,110.21,110.11,110.2,26500.0,80.2083,80.2812,80.2083,80.2739,26500.0
2010-10-08 15:05:00,110.2,110.29,110.18,110.28,84300.0,80.2739,80.3395,80.2593,80.3322,84300.0
2010-10-08 15:10:00,110.28,110.32,110.26,110.27,72600.0,80.3322,80.3613,80.3176,80.3249,72600.0
2010-10-08 15:15:00,110.26,110.3,110.26,110.27,16300.0,80.3176,80.3467,80.3176,80.3249,16300.0
2010-10-08 15:20:00,110.27,110.27,110.16,110.18,47000.0,80.3249,80.3249,80.2448,80.2593,47000.0
2010-10-08 15:25:00,110.18,110.2,110.15,110.17,25300.0,80.2593,80.2739,80.2375,80.252,25300.0
2010-10-08 15:30:00,110.18,110.31,110.18,110.3,44900.0,80.2593,80.354,80.2593,80.3467,44900.0
2010-10-08 15:35:00,110.31,110.36,110.29,110.3,105700.0,80.354,80.3905,80.3395,80.3467,105700.0
2010-10-08 15:40:00,110.3,110.41,110.28,110.38,124400.0,80.3467,80.4269,80.3322,80.405,124400.0
2010-10-08 15:45:00,110.38,110.38,110.28,110.33,84000.0,80.405,80.405,80.3322,80.3686,84000.0
2010-10-08 15:50:00,110.35,110.38,110.33,110.36,81600.0,80.3832,80.405,80.3686,80.3905,81600.0
2010-10-08 15:55:00,110.36,110.37,110.11,110.14,173700.0,80.3905,80.3977,80.2083,80.2302,173700.0
2010-10-11 09:30:00,110.29,110.34,110.17,110.23,89900.0,80.3395,80.3759,80.252,80.2958,89900.0
2010-10-11 09:35:00,110.23,110.29,110.17,110.28,37900.0,80.2958,80.3395,80.252,80.3322,37900.0
2010-10-11 09:40:00,110.28,110.37,110.28,110.31,33600.0,80.3322,80.3977,80.3322,80.354,33600.0
2010-10-11 09:45:00,110.31,110.32,110.14,110.18,50300.0,80.354,80.3613,80.2302,80.2593,50300.0
2010-10-11 09:50:00,110.15,110.23,110.12,110.23,63500.0,80.2375,80.2958,80.2156,80.2958,63500.0
2010-10-11 09:55:00,110.23,110.27,110.15,110.17,165100.0,80.2958,80.3249,80.2375,80.252,165100.0
2010-10-11 10:00:00,110.18,110.32,110.18,110.32,33300.0,80.2593,80.3613,80.2593,80.3613,33300.0
2010-10-11 10:05:00,110.3,110.38,110.3,110.34,49100.0,80.3467,80.405,80.3467,80.3759,49100.0
2010-10-11 10:10:00,110.33,110.33,110.22,110.25,38400.0,80.3686,80.3686,80.2885,80.3103,38400.0
2010-10-11 10:15:00,110.26,110.28,110.19,110.23,16500.0,80.3176,80.3322,80.2666,80.2958,16500.0
2010-10-11 10:20:00,110.22,110.31,110.21,110.31,25000.0,80.2885,80.354,80.2812,80.354,25000.0
2010-10-11 10:25:00,110.32,110.38,110.27,110.36,36900.0,80.3613,80.405,80.3249,80.3905,36900.0
2010-10-11 10:30:00,110.36,110.4,110.27,110.3,160300.0,80.3905,80.4196,80.3249,80.3467,160300.0
2010-10-11 10:35:00,110.3,110.31,110.23,110.27,40200.0,80.3467,80.354,80.2958,80.3249,40200.0
2010-10-11 10:40:00,110.27,110.3,110.23,110.24,32500.0,80.3249,80.3467,80.2958,80.303,32500.0
2010-10-11 10:45:00,110.24,110.25,110.08,110.12,166500.0,80.303,80.3103,80.1865,80.2156,166500.0
2010-10-11 10:50:00,110.15,110.19,110.11,110.15,34400.0,80.2375,80.2666,80.2083,80.2375,34400.0
2010-10-11 10:55:00,110.13,110.18,110.12,110.13,31000.0,80.2229,80.2593,80.2156,80.2229,31000.0
2010-10-11 11:00:00,110.14,110.17,110.08,110.09,44700.0,80.2302,80.252,80.1865,80.1938,44700.0
2010-10-11 11:05:00,110.09,110.12,110.04,110.12,48100.0,80.1938,80.2156,80.1573,80.2156,48100.0
2010-10-11 11:10:00,110.12,110.22,110.12,110.19,57000.0,80.2156,80.2885,80.2156,80.2666,57000.0
2010-10-11 11:15:00,110.19,110.21,110.13,110.14,40900.0,80.2666,80.2812,80.2229,80.2302,40900.0
2010-10-11 11:20:00,110.13,110.22,110.13,110.21,41400.0,80.2229,80.2885,80.2229,80.2812,41400.0
2010-10-11 11:25:00,110.2,110.24,110.2,110.21,22500.0,80.2739,80.303,80.2739,80.2812,22500.0
2010-10-11 11:30:00,110.21,110.25,110.19,110.22,53100.0,80.2812,80.3103,80.2666,80.2885,53100.0
2010-10-11 11:35:00,110.21,110.31,110.2,110.3,51500.0,80.2812,80.354,80.2739,80.3467,51500.0
2010-10-11 11:40:00,110.29,110.31,110.25,110.28,24800.0,80.3395,80.354,80.3103,80.3322,24800.0
2010-10-11 11:45:00,110.27,110.3,110.24,110.28,15900.0,80.3249,80.3467,80.303,80.3322,15900.0
2010-10-11 11:50:00,110.29,110.31,110.29,110.31,14500.0,80.3395,80.354,80.3395,80.354,14500.0
2010-10-11 11:55:00,110.3,110.3,110.23,110.24,29500.0,80.3467,80.3467,80.2958,80.303,29500.0
2010-10-11 12:00:00,110.25,110.26,110.22,110.24,18100.0,80.3103,80.3176,80.2885,80.303,18100.0
2010-10-11 12:05:00,110.23,110.25,110.21,110.25,10400.0,80.2958,80.3103,80.2812,80.3103,10400.0
2010-10-11 12:10:00,110.24,110.29,110.23,110.28,12700.0,80.303,80.3395,80.2958,80.3322,12700.0
2010-10-11 12:15:00,110.28,110.29,110.24,110.28,18500.0,80.3322,80.3395,80.303,80.3322,18500.0
2010-10-11 12:20:00,110.28,110.31,110.25,110.29,59200.0,80.3322,80.354,80.3103,80.3395,59200.0
2010-10-11 12:25:00,110.29,110.3,110.27,110.28,11400.0,80.3395,80.3467,80.3249,80.3322,11400.0
2010-10-11 12:30:00,110.27,110.28,110.24,110.28,15800.0,80.3249,80.3322,80.303,80.3322,15800.0
2010-10-11 12:35:00,110.29,110.33,110.26,110.32,38000.0,80.3395,80.3686,80.3176,80.3613,38000.0
2010-10-11 12:40:00,110.32,110.33,110.29,110.29,25700.0,80.3613,80.3686,80.3395,80.3395,25700.0
2010-10-11 12:45:00,110.28,110.29,110.25,110.25,6600.0,80.3322,80.3395,80.3103,80.3103,6600.0
2010-10-11 12:50:00,110.24,110.26,110.19,110.24,159600.0,80.303,80.3176,80.2666,80.303,159600.0
2010-10-11 12:55:00,110.25,110.28,110.25,110.28,105900.0,80.3103,80.3322,80.3103,80.3322,105900.0
2010-10-11 13:00:00,110.27,110.3,110.24,110.29,22300.0,80.3249,80.3467,80.303,80.3395,22300.0
2010-10-11 13:05:00,110.27,110.3,110.27,110.3,3600.0,80.3249,80.3467,80.3249,80.3467,3600.0
2010-10-11 13:10:00,110.3,110.34,110.29,110.34,19900.0,80.3467,80.3759,80.3395,80.3759,19900.0
2010-10-11 13:15:00,110.34,110.35,110.31,110.33,5100.0,80.3759,80.3832,80.354,80.3686,5100.0
2010-10-11 13:20:00,110.32,110.32,110.29,110.3,8700.0,80.3613,80.3613,80.3395,80.3467,8700.0
2010-10-11 13:25:00,110.31,110.31,110.29,110.3,5900.0,80.354,80.354,80.3395,80.3467,5900.0
2010-10-11 13:30:00,110.3,110.3,110.25,110.26,8300.0,80.3467,80.3467,80.3103,80.3176,8300.0
2010-10-11 13:35:00,110.26,110.33,110.26,110.31,134700.0,80.3176,80.3686,80.3176,80.354,134700.0
2010-10-11 13:40:00,110.32,110.33,110.3,110.33,33100.0,80.3613,80.3686,80.3467,80.3686,33100.0
2010-10-11 13:45:00,110.32,110.35,110.28,110.35,14900.0,80.3613,80.3832,80.3322,80.3832,14900.0
2010-10-11 13:50:00,110.35,110.35,110.3,110.32,14100.0,80.3832,80.3832,80.3467,80.3613,14100.0
2010-10-11 13:55:00,110.32,110.34,110.27,110.32,22100.0,80.3613,80.3759,80.3249,80.3613,22100.0
2010-10-11 14:00:00,110.33,110.34,110.25,110.26,34900.0,80.3686,80.3759,80.3103,80.3176,34900.0
2010-10-11 14:05:00,110.27,110.32,110.24,110.32,13700.0,80.3249,80.3613,80.303,80.3613,13700.0
2010-10-11 14:10:00,110.31,110.31,110.24,110.27,23000.0,80.354,80.354,80.303,80.3249,23000.0
2010-10-11 14:15:00,110.26,110.33,110.26,110.29,12400.0,80.3176,80.3686,80.3176,80.3395,12400.0
2010-10-11 14:20:00,110.3,110.33,110.29,110.3,19400.0,80.3467,80.3686,80.3395,80.3467,19400.0
2010-10-11 14:25:00,110.29,110.31,110.29,110.31,5700.0,80.3395,80.354,80.3395,80.354,5700.0
2010-10-11 14:30:00,110.32,110.33,110.29,110.32,8400.0,80.3613,80.3686,80.3395,80.3613,8400.0
2010-10-11 14:35:00,110.32,110.34,110.31,110.34,9900.0,80.3613,80.3759,80.354,80.3759,9900.0
2010-10-11 14:40:00,110.34,110.35,110.29,110.29,28500.0,80.3759,80.3832,80.3395,80.3395,28500.0
2010-10-11 14:45:00,110.29,110.3,110.26,110.28,13600.0,80.3395,80.3467,80.3176,80.3322,13600.0
2010-10-11 14:50:00,110.28,110.29,110.2,110.25,223100.0,80.3322,80.3395,80.2739,80.3103,223100.0
2010-10-11 14:55:00,110.25,110.27,110.18,110.2,17100.0,80.3103,80.3249,80.2593,80.2739,17100.0
2010-10-11 15:00:00,110.21,110.25,110.18,110.23,21400.0,80.2812,80.3103,80.2593,80.2958,21400.0
2010-10-11 15:05:00,110.23,110.25,110.22,110.25,6600.0,80.2958,80.3103,80.2885,80.3103,6600.0
2010-10-11 15:10:00,110.24,110.24,110.13,110.18,45800.0,80.303,80.303,80.2229,80.2593,45800.0
2010-10-11 15:15:00,110.18,110.2,110.16,110.17,13300.0,80.2593,80.2739,80.2448,80.252,13300.0
2010-10-11 15:20:00,110.18,110.18,110.12,110.12,17600.0,80.2593,80.2593,80.2156,80.2156,17600.0
2010-10-11 15:25:00,110.12,110.15,110.09,110.1,22100.0,80.2156,80.2375,80.1938,80.2011,22100.0
2010-10-11 15:30:00,110.1,110.12,110.0,110.02,75600.0,80.2011,80.2156,80.1282,80.1428,75600.0
2010-10-11 15:35:00,110.01,110.04,109.94,109.94,134900.0,80.1355,80.1573,80.0845,80.0845,134900.0
2010-10-11 15:40:00,109.94,110.04,109.88,110.03,166100.0,80.0845,80.1573,80.0408,80.1501,166100.0
2010-10-11 15:45:00,110.03,110.15,110.0,110.14,36800.0,80.1501,80.2375,80.1282,80.2302,36800.0
2010-10-11 15:50:00,110.14,110.18,110.09,110.15,30800.0,80.2302,80.2593,80.1938,80.2375,30800.0
2010-10-11 15:55:00,110.16,110.24,110.12,110.24,80500.0,80.2448,80.303,80.2156,80.303,80500.0
2010-10-12 09:30:00,109.93,109.99,109.76,109.78,177500.0,80.0772,80.1209,79.9534,79.968,177500.0
2010-10-12 09:35:00,109.79,109.91,109.74,109.76,81300.0,79.9752,80.0627,79.9388,79.9534,81300.0
2010-10-12 09:40:00,109.73,109.76,109.67,109.73,92700.0,79.9315,79.9534,79.8878,79.9315,92700.0
2010-10-12 09:45:00,109.7,109.7,109.28,109.34,238300.0,79.9097,79.9097,79.6037,79.6474,238300.0
2010-10-12 09:50:00,109.32,109.36,109.21,109.3,175900.0,79.6329,79.662,79.5527,79.6183,175900.0
2010-10-12 09:55:00,109.31,109.49,109.31,109.43,95800.0,79.6256,79.7567,79.6256,79.713,95800.0
2010-10-12 10:00:00,109.43,109.55,109.37,109.55,111600.0,79.713,79.8004,79.6693,79.8004,111600.0
2010-10-12 10:05:00,109.55,109.59,109.44,109.45,51700.0,79.8004,79.8296,79.7203,79.7276,51700.0
2010-10-12 10:10:00,109.45,109.62,109.44,109.6,80100.0,79.7276,79.8514,79.7203,79.8368,80100.0
2010-10-12 10:15:00,109.61,109.68,109.56,109.65,62300.0,79.8441,79.8951,79.8077,79.8733,62300.0
2010-10-12 10:20:00,109.66,109.69,109.57,109.57,54100.0,79.8805,79.9024,79.815,79.815,54100.0
2010-10-12 10:25:00,109.59,109.63,109.55,109.58,26100.0,79.8296,79.8587,79.8004,79.8223,26100.0
2010-10-12 10:30:00,109.59,109.65,109.57,109.6,15800.0,79.8296,79.8733,79.815,79.8368,15800.0
2010-10-12 10:35:00,109.6,109.65,109.56,109.64,15900.0,79.8368,79.8733,79.8077,79.866,15900.0
2010-10-12 10:40:00,109.65,109.88,109.62,109.82,140300.0,79.8733,80.0408,79.8514,79.9971,140300.0
2010-10-12 10:45:00,109.82,109.97,109.82,109.91,47800.0,79.9971,80.1064,79.9971,80.0627,47800.0
2010-10-12 10:50:00,109.9,109.94,109.85,109.91,113400.0,80.0554,80.0845,80.0189,80.0627,113400.0
2010-10-12 10:55:00,109.92,110.01,109.86,109.88,40300.0,80.0699,80.1355,80.0262,80.0408,40300.0
2010-10-12 11:00:00,109.88,109.94,109.86,109.9,71700.0,80.0408,80.0845,80.0262,80.0554,71700.0
2010-10-12 11:05:00,109.92,109.98,109.89,109.91,23800.0,80.0699,80.1136,80.0481,80.0627,23800.0
2010-10-12 11:10:00,109.92,109.94,109.84,109.86,16200.0,80.0699,80.0845,80.0117,80.0262,16200.0
2010-10-12 11:15:00,109.86,109.94,109.85,109.89,61500.0,80.0262,80.0845,80.0189,80.0481,61500.0
2010-10-12 11:20:00,109.89,109.94,109.89,109.93,25000.0,80.0481,80.0845,80.0481,80.0772,25000.0
2010-10-12 11:25:00,109.94,110.01,109.94,109.98,88200.0,80.0845,80.1355,80.0845,80.1136,88200.0
2010-10-12 11:30:00,109.98,110.01,109.94,109.97,45100.0,80.1136,80.1355,80.0845,80.1064,45100.0
2010-10-12 11:35:00,109.96,110.05,109.96,110.0,49000.0,80.0991,80.1646,80.0991,80.1282,49000.0
2010-10-12 11:40:00,109.99,109.99,109.92,109.96,20600.0,80.1209,80.1209,80.0699,80.0991,20600.0
2010-10-12 11:45:00,109.95,109.95,109.88,109.89,28400.0,80.0918,80.0918,80.0408,80.0481,28400.0
2010-10-12 11:50:00,109.88,109.91,109.85,109.89,37100.0,80.0408,80.0627,80.0189,80.0481,37100.0
2010-10-12 11:55:00,109.89,109.95,109.88,109.92,8000.0,80.0481,80.0918,80.0408,80.0699,8000.0
2010-10-12 12:00:00,109.92,109.98,109.89,109.91,29700.0,80.0699,80.1136,80.0481,80.0627,29700.0
2010-10-12 12:05:00,109.9,109.94,109.87,109.89,34400.0,80.0554,80.0845,80.0335,80.0481,34400.0
2010-10-12 12:10:00,109.89,109.92,109.87,109.9,16400.0,80.0481,80.0699,80.0335,80.0554,16400.0
2010-10-12 12:15:00,109.9,109.97,109.89,109.95,50000.0,80.0554,80.1064,80.0481,80.0918,50000.0
2010-10-12 12:20:00,109.95,110.0,109.88,109.88,106700.0,80.0918,80.1282,80.0408,80.0408,106700.0
2010-10-12 12:25:00,109.88,109.89,109.82,109.82,21100.0,80.0408,80.0481,79.9971,79.9971,21100.0
2010-10-12 12:30:00,109.82,109.83,109.8,109.83,27700.0,79.9971,80.0044,79.9825,80.0044,27700.0
2010-10-12 12:35:00,109.82,109.83,109.79,109.8,11100.0,79.9971,80.0044,79.9752,79.9825,11100.0
2010-10-12 12:40:00,109.8,109.81,109.8,109.81,6100.0,79.9825,79.9898,79.9825,79.9898,6100.0
2010-10-12 12:45:00,109.81,109.81,109.76,109.78,16200.0,79.9898,79.9898,79.9534,79.968,16200.0
2010-10-12 12:50:00,109.78,109.81,109.77,109.81,17200.0,79.968,79.9898,79.9607,79.9898,17200.0
2010-10-12 12:55:00,109.8,109.8,109.77,109.79,11400.0,79.9825,79.9825,79.9607,79.9752,11400.0
2010-10-12 13:00:00,109.79,109.81,109.76,109.81,54700.0,79.9752,79.9898,79.9534,79.9898,54700.0
2010-10-12 13:05:00,109.82,109.84,109.79,109.84,12400.0,79.9971,80.0117,79.9752,80.0117,12400.0
2010-10-12 13:10:00,109.84,109.85,109.83,109.83,9400.0,80.0117,80.0189,80.0044,80.0044,9400.0
2010-10-12 13:15:00,109.83,109.88,109.82,109.86,23000.0,80.0044,80.0408,79.9971,80.0262,23000.0
2010-10-12 13:20:00,109.86,109.87,109.86,109.86,9200.0,80.0262,80.0335,80.0262,80.0262,9200.0
2010-10-12 13:25:00,109.86,109.88,109.86,109.86,46500.0,80.0262,80.0408,80.0262,80.0262,46500.0
2010-10-12 13:30:00,109.86,109.87,109.84,109.85,13300.0,80.0262,80.0335,80.0117,80.0189,13300.0
2010-10-12 13:35:00,109.85,109.85,109.83,109.84,14600.0,80.0189,80.0189,80.0044,80.0117,14600.0
2010-10-12 13:40:00,109.84,109.85,109.82,109.84,10600.0,80.0117,80.0189,79.9971,80.0117,10600.0
2010-10-12 13:45:00,109.83,109.88,109.83,109.87,12000.0,80.0044,80.0408,80.0044,80.0335,12000.0
2010-10-12 13:50:00,109.87,109.87,109.85,109.85,5400.0,80.0335,80.0335,80.0189,80.0189,5400.0
2010-10-12 13:55:00,109.84,109.86,109.81,109.85,36200.0,80.0117,80.0262,79.9898,80.0189,36200.0
2010-10-12 14:00:00,109.85,110.11,109.73,110.06,396300.0,80.0189,80.2083,79.9315,80.1719,396300.0
2010-10-12 14:05:00,110.07,110.09,109.96,110.05,97800.0,80.1792,80.1938,80.0991,80.1646,97800.0
2010-10-12 14:10:00,110.03,110.28,110.03,110.24,210500.0,80.1501,80.3322,80.1501,80.303,210500.0
2010-10-12 14:15:00,110.25,110.38,110.24,110.3,183600.0,80.3103,80.405,80.303,80.3467,183600.0
2010-10-12 14:20:00,110.29,110.29,110.08,110.12,135600.0,80.3395,80.3395,80.1865,80.2156,135600.0
2010-10-12 14:25:00,110.12,110.21,110.12,110.18,38600.0,80.2156,80.2812,80.2156,80.2593,38600.0
2010-10-12 14:30:00,110.19,110.21,109.96,110.02,82500.0,80.2666,80.2812,80.0991,80.1428,82500.0
2010-10-12 14:35:00,110.01,110.07,110.01,110.04,19500.0,80.1355,80.1792,80.1355,80.1573,19500.0
2010-10-12 14:40:00,110.05,110.18,110.05,110.15,33900.0,80.1646,80.2593,80.1646,80.2375,33900.0
2010-10-12 14:45:00,110.16,110.23,110.15,110.15,42200.0,80.2448,80.2958,80.2375,80.2375,42200.0
2010-10-12 14:50:00,110.15,110.21,110.14,110.21,40500.0,80.2375,80.2812,80.2302,80.2812,40500.0
2010-10-12 14:55:00,110.21,110.24,110.14,110.24,22400.0,80.2812,80.303,80.2302,80.303,22400.0
2010-10-12 15:00:00,110.24,110.24,110.07,110.1,84500.0,80.303,80.303,80.1792,80.2011,84500.0
2010-10-12 15:05:00,110.09,110.21,110.07,110.2,34700.0,80.1938,80.2812,80.1792,80.2739,34700.0
2010-10-12 15:10:00,110.21,110.25,110.2,110.23,30700.0,80.2812,80.3103,80.2739,80.2958,30700.0
2010-10-12 15:15:00,110.24,110.32,110.23,110.25,53800.0,80.303,80.3613,80.2958,80.3103,53800.0
2010-10-12 15:20:00,110.26,110.5,110.22,110.49,113800.0,80.3176,80.4924,80.2885,80.4851,113800.0
2010-10-12 15:25:00,110.49,110.63,110.47,110.62,178100.0,80.4851,80.5871,80.4706,80.5798,178100.0
2010-10-12 15:30:00,110.63,110.63,110.53,110.55,50400.0,80.5871,80.5871,80.5143,80.5289,50400.0
2010-10-12 15:35:00,110.55,110.56,110.47,110.51,47800.0,80.5289,80.5361,80.4706,80.4997,47800.0
2010-10-12 15:40:00,110.5,110.51,110.44,110.48,88700.0,80.4924,80.4997,80.4487,80.4779,88700.0
2010-10-12 15:45:00,110.48,110.53,110.45,110.53,74600.0,80.4779,80.5143,80.456,80.5143,74600.0
2010-10-12 15:50:00,110.53,110.55,110.42,110.43,60000.0,80.5143,80.5289,80.4342,80.4414,60000.0
2010-10-12 15:55:00,110.44,110.45,110.25,110.28,256100.0,80.4487,80.456,80.3103,80.3322,256100.0
2010-10-13 09:30:00,110.83,110.87,110.69,110.74,228800.0,80.7328,80.762,80.6308,80.6673,228800.0
2010-10-13 09:35:00,110.74,110.76,110.67,110.72,401300.0,80.6673,80.6818,80.6163,80.6527,401300.0
2010-10-13 09:40:00,110.71,110.84,110.66,110.83,176600.0,80.6454,80.7401,80.609,80.7328,176600.0
2010-10-13 09:45:00,110.83,111.0,110.83,110.99,137400.0,80.7328,80.8567,80.7328,80.8494,137400.0
2010-10-13 09:50:00,110.99,111.04,110.87,111.01,188700.0,80.8494,80.8858,80.762,80.8639,188700.0
2010-10-13 09:55:00,111.01,111.06,110.97,111.0,173700.0,80.8639,80.9004,80.8348,80.8567,173700.0
2010-10-13 10:00:00,111.0,111.21,111.0,111.2,143400.0,80.8567,81.0096,80.8567,81.0023,143400.0
2010-10-13 10:05:00,111.2,111.23,111.11,111.11,85600.0,81.0023,81.0242,80.9368,80.9368,85600.0
2010-10-13 10:10:00,111.11,111.11,111.0,111.02,81600.0,80.9368,80.9368,80.8567,80.8712,81600.0
2010-10-13 10:15:00,111.02,111.11,111.0,111.03,100700.0,80.8712,80.9368,80.8567,80.8785,100700.0
2010-10-13 10:20:00,111.03,111.1,110.97,111.08,89000.0,80.8785,80.9295,80.8348,80.9149,89000.0
2010-10-13 10:25:00,111.07,111.18,111.07,111.12,111100.0,80.9076,80.9878,80.9076,80.9441,111100.0
2010-10-13 10:30:00,111.14,111.17,111.07,111.15,71000.0,80.9586,80.9805,80.9076,80.9659,71000.0
2010-10-13 10:35:00,111.14,111.25,111.13,111.19,76400.0,80.9586,81.0388,80.9513,80.9951,76400.0
2010-10-13 10:40:00,111.2,111.2,111.11,111.15,50300.0,81.0023,81.0023,80.9368,80.9659,50300.0
2010-10-13 10:45:00,111.15,111.18,111.13,111.15,32300.0,80.9659,80.9878,80.9513,80.9659,32300.0
2010-10-13 10:50:00,111.16,111.24,111.15,111.21,34200.0,80.9732,81.0315,80.9659,81.0096,34200.0
2010-10-13 10:55:00,111.21,111.31,111.16,111.31,152200.0,81.0096,81.0825,80.9732,81.0825,152200.0
2010-10-13 11:00:00,111.31,111.34,111.25,111.33,121300.0,81.0825,81.1043,81.0388,81.097,121300.0
2010-10-13 11:05:00,111.34,111.53,111.34,111.48,148600.0,81.1043,81.2427,81.1043,81.2063,148600.0
2010-10-13 11:10:00,111.48,111.5,111.43,111.43,118300.0,81.2063,81.2209,81.1699,81.1699,118300.0
2010-10-13 11:15:00,111.44,111.44,111.38,111.39,58000.0,81.1772,81.1772,81.1335,81.1407,58000.0
2010-10-13 11:20:00,111.4,111.44,111.34,111.36,96200.0,81.148,81.1772,81.1043,81.1189,96200.0
2010-10-13 11:25:00,111.36,111.36,111.29,111.33,72500.0,81.1189,81.1189,81.0679,81.097,72500.0
2010-10-13 11:30:00,111.33,111.38,111.33,111.37,29900.0,81.097,81.1335,81.097,81.1262,29900.0
2010-10-13 11:35:00,111.38,111.41,111.36,111.36,21600.0,81.1335,81.1553,81.1189,81.1189,21600.0
2010-10-13 11:40:00,111.35,111.35,111.25,111.25,54600.0,81.1116,81.1116,81.0388,81.0388,54600.0
2010-10-13 11:45:00,111.26,111.36,111.25,111.35,25200.0,81.046,81.1189,81.0388,81.1116,25200.0
2010-10-13 11:50:00,111.36,111.37,111.34,111.35,14500.0,81.1189,81.1262,81.1043,81.1116,14500.0
2010-10-13 11:55:00,111.36,111.36,111.32,111.34,36700.0,81.1189,81.1189,81.0898,81.1043,36700.0
2010-10-13 12:00:00,111.35,111.4,111.35,111.39,27900.0,81.1116,81.148,81.1116,81.1407,27900.0
2010-10-13 12:05:00,111.38,111.43,111.38,111.38,25200.0,81.1335,81.1699,81.1335,81.1335,25200.0
2010-10-13 12:10:00,111.37,111.41,111.37,111.4,17700.0,81.1262,81.1553,81.1262,81.148,17700.0
2010-10-13 12:15:00,111.4,111.41,111.36,111.41,23300.0,81.148,81.1553,81.1189,81.1553,23300.0
2010-10-13 12:20:00,111.41,111.5,111.41,111.48,130300.0,81.1553,81.2209,81.1553,81.2063,130300.0
2010-10-13 12:25:00,111.48,111.57,111.46,111.55,72100.0,81.2063,81.2719,81.1917,81.2573,72100.0
2010-10-13 12:30:00,111.55,111.56,111.52,111.52,32500.0,81.2573,81.2646,81.2354,81.2354,32500.0
2010-10-13 12:35:00,111.53,111.62,111.53,111.6,61100.0,81.2427,81.3083,81.2427,81.2937,61100.0
2010-10-13 12:40:00,111.6,111.62,111.56,111.59,27600.0,81.2937,81.3083,81.2646,81.2864,27600.0
2010-10-13 12:45:00,111.59,111.6,111.56,111.56,71000.0,81.2864,81.2937,81.2646,81.2646,71000.0
2010-10-13 12:50:00,111.57,111.6,111.56,111.58,17800.0,81.2719,81.2937,81.2646,81.2791,17800.0
2010-10-13 12:55:00,111.58,111.58,111.5,111.51,88100.0,81.2791,81.2791,81.2209,81.2282,88100.0
2010-10-13 13:00:00,111.51,111.51,111.47,111.48,17000.0,81.2282,81.2282,81.199,81.2063,17000.0
2010-10-13 13:05:00,111.49,111.51,111.44,111.45,44000.0,81.2136,81.2282,81.1772,81.1844,44000.0
2010-10-13 13:10:00,111.45,111.47,111.44,111.46,14600.0,81.1844,81.199,81.1772,81.1917,14600.0
2010-10-13 13:15:00,111.47,111.55,111.46,111.5,42500.0,81.199,81.2573,81.1917,81.2209,42500.0
2010-10-13 13:20:00,111.51,111.55,111.5,111.53,29800.0,81.2282,81.2573,81.2209,81.2427,29800.0
2010-10-13 13:25:00,111.53,111.56,111.44,111.46,72100.0,81.2427,81.2646,81.1772,81.1917,72100.0
2010-10-13 13:30:00,111.47,111.53,111.45,111.53,68300.0,81.199,81.2427,81.1844,81.2427,68300.0
2010-10-13 13:35:00,111.53,111.6,111.52,111.54,39700.0,81.2427,81.2937,81.2354,81.25,39700.0
2010-10-13 13:40:00,111.55,111.56,111.5,111.52,21300.0,81.2573,81.2646,81.2209,81.2354,21300.0
2010-10-13 13:45:00,111.53,111.53,111.45,111.48,23700.0,81.2427,81.2427,81.1844,81.2063,23700.0
2010-10-13 13:50:00,111.48,111.5,111.47,111.5,26700.0,81.2063,81.2209,81.199,81.2209,26700.0
2010-10-13 13:55:00,111.5,111.52,111.46,111.48,47400.0,81.2209,81.2354,81.1917,81.2063,47400.0
2010-10-13 14:00:00,111.49,111.58,111.48,111.52,87900.0,81.2136,81.2791,81.2063,81.2354,87900.0
2010-10-13 14:05:00,111.53,111.55,111.5,111.52,17400.0,81.2427,81.2573,81.2209,81.2354,17400.0
2010-10-13 14:10:00,111.52,111.64,111.52,111.64,38500.0,81.2354,81.3229,81.2354,81.3229,38500.0
2010-10-13 14:15:00,111.64,111.64,111.59,111.62,44700.0,81.3229,81.3229,81.2864,81.3083,44700.0
2010-10-13 14:20:00,111.62,111.64,111.56,111.57,44000.0,81.3083,81.3229,81.2646,81.2719,44000.0
2010-10-13 14:25:00,111.58,111.58,111.49,111.53,67400.0,81.2791,81.2791,81.2136,81.2427,67400.0
2010-10-13 14:30:00,111.52,111.57,111.51,111.54,85100.0,81.2354,81.2719,81.2282,81.25,85100.0
2010-10-13 14:35:00,111.54,111.58,111.48,111.49,101700.0,81.25,81.2791,81.2063,81.2136,101700.0
2010-10-13 14:40:00,111.49,111.55,111.45,111.49,69300.0,81.2136,81.2573,81.1844,81.2136,69300.0
2010-10-13 14:45:00,111.5,111.51,111.4,111.4,71400.0,81.2209,81.2282,81.148,81.148,71400.0
2010-10-13 14:50:00,111.4,111.45,111.38,111.42,101900.0,81.148,81.1844,81.1335,81.1626,101900.0
2010-10-13 14:55:00,111.42,111.46,111.4,111.44,148800.0,81.1626,81.1917,81.148,81.1772,148800.0
2010-10-13 15:00:00,111.44,111.48,111.29,111.33,219100.0,81.1772,81.2063,81.0679,81.097,219100.0
2010-10-13 15:05:00,111.33,111.39,111.3,111.33,46600.0,81.097,81.1407,81.0752,81.097,46600.0
2010-10-13 15:10:00,111.34,111.35,111.25,111.26,152500.0,81.1043,81.1116,81.0388,81.046,152500.0
2010-10-13 15:15:00,111.26,111.43,111.26,111.42,72400.0,81.046,81.1699,81.046,81.1626,72400.0
2010-10-13 15:20:00,111.42,111.52,111.41,111.48,74600.0,81.1626,81.2354,81.1553,81.2063,74600.0
2010-10-13 15:25:00,111.48,111.48,111.2,111.22,117300.0,81.2063,81.2063,81.0023,81.0169,117300.0
2010-10-13 15:30:00,111.22,111.29,111.22,111.26,83600.0,81.0169,81.0679,81.0169,81.046,83600.0
2010-10-13 15:35:00,111.26,111.34,111.25,111.26,109100.0,81.046,81.1043,81.0388,81.046,109100.0
2010-10-13 15:40:00,111.25,111.36,111.23,111.35,96400.0,81.0388,81.1189,81.0242,81.1116,96400.0
2010-10-13 15:45:00,111.35,111.35,111.19,111.2,138200.0,81.1116,81.1116,80.9951,81.0023,138200.0
2010-10-13 15:50:00,111.21,111.22,111.05,111.06,114400.0,81.0096,81.0169,80.8931,80.9004,114400.0
2010-10-13 15:55:00,111.06,111.09,110.99,111.04,319400.0,80.9004,80.9222,80.8494,80.8858,319400.0
2010-10-14 09:30:00,111.03,111.06,110.91,110.95,268000.0,80.8785,80.9004,80.7911,80.8202,268000.0
2010-10-14 09:35:00,110.94,111.05,110.82,110.98,444700.0,80.8129,80.8931,80.7255,80.8421,444700.0
2010-10-14 09:40:00,110.98,111.13,110.93,111.08,159100.0,80.8421,80.9513,80.8057,80.9149,159100.0
2010-10-14 09:45:00,111.09,111.13,110.93,110.96,193500.0,80.9222,80.9513,80.8057,80.8275,193500.0
2010-10-14 09:50:00,110.95,111.05,110.89,111.02,69800.0,80.8202,80.8931,80.7765,80.8712,69800.0
2010-10-14 09:55:00,111.01,111.03,110.72,110.76,191300.0,80.8639,80.8785,80.6527,80.6818,191300.0
2010-10-14 10:00:00,110.77,110.92,110.76,110.88,107900.0,80.6891,80.7984,80.6818,80.7692,107900.0
2010-10-14 10:05:00,110.88,111.0,110.84,110.86,324400.0,80.7692,80.8567,80.7401,80.7547,324400.0
2010-10-14 10:10:00,110.87,110.87,110.77,110.79,93500.0,80.762,80.762,80.6891,80.7037,93500.0
2010-10-14 10:15:00,110.79,111.02,110.78,110.99,136300.0,80.7037,80.8712,80.6964,80.8494,136300.0
2010-10-14 10:20:00,111.0,111.12,110.96,111.11,136800.0,80.8567,80.9441,80.8275,80.9368,136800.0
2010-10-14 10:25:00,111.11,111.11,111.03,111.06,86000.0,80.9368,80.9368,80.8785,80.9004,86000.0
2010-10-14 10:30:00,111.06,111.08,110.99,111.07,86300.0,80.9004,80.9149,80.8494,80.9076,86300.0
2010-10-14 10:35:00,111.08,111.16,111.08,111.15,172900.0,80.9149,80.9732,80.9149,80.9659,172900.0
2010-10-14 10:40:00,111.15,111.15,111.07,111.07,107600.0,80.9659,80.9659,80.9076,80.9076,107600.0
2010-10-14 10:45:00,111.07,111.21,111.07,111.17,171200.0,80.9076,81.0096,80.9076,80.9805,171200.0
2010-10-14 10:50:00,111.17,111.22,111.17,111.2,48400.0,80.9805,81.0169,80.9805,81.0023,48400.0
2010-10-14 10:55:00,111.19,111.23,111.14,111.19,270700.0,80.9951,81.0242,80.9586,80.9951,270700.0
2010-10-14 11:00:00,111.2,111.21,111.09,111.12,223100.0,81.0023,81.0096,80.9222,80.9441,223100.0
2010-10-14 11:05:00,111.12,111.13,111.04,111.11,36600.0,80.9441,80.9513,80.8858,80.9368,36600.0
2010-10-14 11:10:00,111.12,111.14,111.1,111.12,22000.0,80.9441,80.9586,80.9295,80.9441,22000.0
2010-10-14 11:15:00,111.13,111.15,111.06,111.08,58000.0,80.9513,80.9659,80.9004,80.9149,58000.0
2010-10-14 11:20:00,111.08,111.1,110.99,111.0,71200.0,80.9149,80.9295,80.8494,80.8567,71200.0
2010-10-14 11:25:00,111.0,111.02,110.93,111.02,75700.0,80.8567,80.8712,80.8057,80.8712,75700.0
2010-10-14 11:30:00,111.03,111.06,110.88,110.9,181000.0,80.8785,80.9004,80.7692,80.7838,181000.0
2010-10-14 11:35:00,110.9,110.94,110.84,110.84,148800.0,80.7838,80.8129,80.7401,80.7401,148800.0
2010-10-14 11:40:00,110.83,110.88,110.74,110.75,89700.0,80.7328,80.7692,80.6673,80.6745,89700.0
2010-10-14 11:45:00,110.74,110.76,110.63,110.67,251600.0,80.6673,80.6818,80.5871,80.6163,251600.0
2010-10-14 11:50:00,110.65,110.82,110.64,110.81,86900.0,80.6017,80.7255,80.5944,80.7182,86900.0
2010-10-14 11:55:00,110.81,110.82,110.73,110.8,32800.0,80.7182,80.7255,80.66,80.711,32800.0
2010-10-14 12:00:00,110.79,110.89,110.79,110.85,144200.0,80.7037,80.7765,80.7037,80.7474,144200.0
2010-10-14 12:05:00,110.85,110.87,110.79,110.8,51500.0,80.7474,80.762,80.7037,80.711,51500.0
2010-10-14 12:10:00,110.8,110.88,110.79,110.82,85400.0,80.711,80.7692,80.7037,80.7255,85400.0
2010-10-14 12:15:00,110.83,110.84,110.73,110.77,105300.0,80.7328,80.7401,80.66,80.6891,105300.0
2010-10-14 12:20:00,110.77,110.77,110.68,110.72,52400.0,80.6891,80.6891,80.6236,80.6527,52400.0
2010-10-14 12:25:00,110.73,110.73,110.59,110.68,67200.0,80.66,80.66,80.558,80.6236,67200.0
2010-10-14 12:30:00,110.68,110.69,110.59,110.68,61400.0,80.6236,80.6308,80.558,80.6236,61400.0
2010-10-14 12:35:00,110.67,110.73,110.67,110.7,33300.0,80.6163,80.66,80.6163,80.6381,33300.0
2010-10-14 12:40:00,110.69,110.71,110.67,110.69,22300.0,80.6308,80.6454,80.6163,80.6308,22300.0
2010-10-14 12:45:00,110.68,110.74,110.68,110.72,25300.0,80.6236,80.6673,80.6236,80.6527,25300.0
2010-10-14 12:50:00,110.72,110.77,110.71,110.77,14300.0,80.6527,80.6891,80.6454,80.6891,14300.0
2010-10-14 12:55:00,110.77,110.83,110.77,110.79,28400.0,80.6891,80.7328,80.6891,80.7037,28400.0
2010-10-14 13:00:00,110.79,110.82,110.69,110.78,188100.0,80.7037,80.7255,80.6308,80.6964,188100.0
2010-10-14 13:05:00,110.79,110.81,110.52,110.6,198000.0,80.7037,80.7182,80.507,80.5653,198000.0
2010-10-14 13:10:00,110.6,110.67,110.59,110.62,97800.0,80.5653,80.6163,80.558,80.5798,97800.0
2010-10-14 13:15:00,110.63,110.65,110.52,110.54,88600.0,80.5871,80.6017,80.507,80.5216,88600.0
2010-10-14 13:20:00,110.54,110.55,110.47,110.54,102100.0,80.5216,80.5289,80.4706,80.5216,102100.0
2010-10-14 13:25:00,110.54,110.59,110.54,110.58,31300.0,80.5216,80.558,80.5216,80.5507,31300.0
2010-10-14 13:30:00,110.59,110.72,110.59,110.71,25400.0,80.558,80.6527,80.558,80.6454,25400.0
2010-10-14 13:35:00,110.72,110.8,110.68,110.8,153800.0,80.6527,80.711,80.6236,80.711,153800.0
2010-10-14 13:40:00,110.79,110.8,110.71,110.73,42700.0,80.7037,80.711,80.6454,80.66,42700.0
2010-10-14 13:45:00,110.73,110.77,110.73,110.76,27500.0,80.66,80.6891,80.66,80.6818,27500.0
2010-10-14 13:50:00,110.76,110.8,110.7,110.8,37700.0,80.6818,80.711,80.6381,80.711,37700.0
2010-10-14 13:55:00,110.8,110.82,110.78,110.79,38500.0,80.711,80.7255,80.6964,80.7037,38500.0
2010-10-14 14:00:00,110.79,110.79,110.7,110.72,41600.0,80.7037,80.7037,80.6381,80.6527,41600.0
2010-10-14 14:05:00,110.74,110.74,110.64,110.67,72900.0,80.6673,80.6673,80.5944,80.6163,72900.0
2010-10-14 14:10:00,110.67,110.7,110.62,110.68,42100.0,80.6163,80.6381,80.5798,80.6236,42100.0
2010-10-14 14:15:00,110.68,110.69,110.59,110.67,71000.0,80.6236,80.6308,80.558,80.6163,71000.0
2010-10-14 14:20:00,110.66,110.71,110.6,110.6,65100.0,80.609,80.6454,80.5653,80.5653,65100.0
2010-10-14 14:25:00,110.6,110.63,110.54,110.58,71900.0,80.5653,80.5871,80.5216,80.5507,71900.0
2010-10-14 14:30:00,110.59,110.6,110.51,110.52,37900.0,80.558,80.5653,80.4997,80.507,37900.0
2010-10-14 14:35:00,110.51,110.61,110.44,110.54,75900.0,80.4997,80.5726,80.4487,80.5216,75900.0
2010-10-14 14:40:00,110.53,110.58,110.48,110.52,81500.0,80.5143,80.5507,80.4779,80.507,81500.0
2010-10-14 14:45:00,110.51,110.52,110.43,110.51,171700.0,80.4997,80.507,80.4414,80.4997,171700.0
2010-10-14 14:50:00,110.51,110.59,110.5,110.57,92500.0,80.4997,80.558,80.4924,80.5434,92500.0
2010-10-14 14:55:00,110.56,110.57,110.37,110.4,117400.0,80.5361,80.5434,80.3977,80.4196,117400.0
2010-10-14 15:00:00,110.4,110.4,110.31,110.37,107800.0,80.4196,80.4196,80.354,80.3977,107800.0
2010-10-14 15:05:00,110.38,110.51,110.37,110.49,78200.0,80.405,80.4997,80.3977,80.4851,78200.0
2010-10-14 15:10:00,110.5,110.56,110.47,110.56,69500.0,80.4924,80.5361,80.4706,80.5361,69500.0
2010-10-14 15:15:00,110.56,110.59,110.53,110.54,132600.0,80.5361,80.558,80.5143,80.5216,132600.0
2010-10-14 15:20:00,110.54,110.72,110.54,110.68,263900.0,80.5216,80.6527,80.5216,80.6236,263900.0
2010-10-14 15:25:00,110.68,110.69,110.63,110.64,49100.0,80.6236,80.6308,80.5871,80.5944,49100.0
2010-10-14 15:30:00,110.62,110.68,110.59,110.66,110700.0,80.5798,80.6236,80.558,80.609,110700.0
2010-10-14 15:35:00,110.66,110.83,110.65,110.75,164800.0,80.609,80.7328,80.6017,80.6745,164800.0
2010-10-14 15:40:00,110.75,110.77,110.7,110.7,71400.0,80.6745,80.6891,80.6381,80.6381,71400.0
2010-10-14 15:45:00,110.72,110.8,110.71,110.79,82800.0,80.6527,80.711,80.6454,80.7037,82800.0
2010-10-14 15:50:00,110.79,110.89,110.77,110.86,189200.0,80.7037,80.7765,80.6891,80.7547,189200.0
2010-10-14 15:55:00,110.86,111.07,110.86,111.07,213100.0,80.7547,80.9076,80.7547,80.9076,213100.0
2010-10-15 09:30:00,111.44,111.47,111.24,111.24,352400.0,81.2453,81.2672,81.0995,81.0995,352400.0
2010-10-15 09:35:00,111.25,111.32,111.15,111.18,205700.0,81.1068,81.1579,81.0339,81.0558,205700.0
2010-10-15 09:40:00,111.16,111.17,111.0,111.0,279000.0,81.0412,81.0485,80.9246,80.9246,279000.0
2010-10-15 09:45:00,110.99,111.12,110.89,110.9,260000.0,80.9173,81.012,80.8444,80.8517,260000.0
2010-10-15 09:50:00,110.89,110.98,110.85,110.89,164500.0,80.8444,80.91,80.8152,80.8444,164500.0
2010-10-15 09:55:00,110.89,111.0,110.72,110.75,419900.0,80.8444,80.9246,80.7204,80.7423,419900.0
2010-10-15 10:00:00,110.76,110.93,110.61,110.64,215900.0,80.7496,80.8735,80.6402,80.6621,215900.0
2010-10-15 10:05:00,110.62,110.74,110.55,110.7,526600.0,80.6475,80.735,80.5965,80.7058,526600.0
2010-10-15 10:10:00,110.7,110.75,110.47,110.59,194000.0,80.7058,80.7423,80.5382,80.6257,194000.0
2010-10-15 10:15:00,110.6,110.61,110.29,110.33,290800.0,80.6329,80.6402,80.4069,80.4361,290800.0
2010-10-15 10:20:00,110.32,110.38,110.12,110.24,251200.0,80.4288,80.4726,80.283,80.3705,251200.0
2010-10-15 10:25:00,110.24,110.32,110.11,110.29,187900.0,80.3705,80.4288,80.2757,80.4069,187900.0
2010-10-15 10:30:00,110.29,110.42,110.16,110.42,169000.0,80.4069,80.5017,80.3122,80.5017,169000.0
2010-10-15 10:35:00,110.41,110.46,110.38,110.43,171400.0,80.4944,80.5309,80.4726,80.509,171400.0
2010-10-15 10:40:00,110.44,110.52,110.41,110.5,96400.0,80.5163,80.5746,80.4944,80.56,96400.0
2010-10-15 10:45:00,110.51,110.51,110.32,110.33,99600.0,80.5673,80.5673,80.4288,80.4361,99600.0
2010-10-15 10:50:00,110.32,110.51,110.32,110.51,115200.0,80.4288,80.5673,80.4288,80.5673,115200.0
2010-10-15 10:55:00,110.52,110.59,110.5,110.52,35400.0,80.5746,80.6257,80.56,80.5746,35400.0
2010-10-15 11:00:00,110.52,110.63,110.51,110.52,47000.0,80.5746,80.6548,80.5673,80.5746,47000.0
2010-10-15 11:05:00,110.51,110.73,110.51,110.71,61500.0,80.5673,80.7277,80.5673,80.7131,61500.0
2010-10-15 11:10:00,110.7,110.74,110.64,110.66,109800.0,80.7058,80.735,80.6621,80.6767,109800.0
2010-10-15 11:15:00,110.64,110.78,110.64,110.67,49000.0,80.6621,80.7642,80.6621,80.684,49000.0
2010-10-15 11:20:00,110.66,110.66,110.56,110.6,35200.0,80.6767,80.6767,80.6038,80.6329,35200.0
2010-10-15 11:25:00,110.6,110.7,110.57,110.67,44500.0,80.6329,80.7058,80.6111,80.684,44500.0
2010-10-15 11:30:00,110.66,110.8,110.65,110.79,73200.0,80.6767,80.7788,80.6694,80.7715,73200.0
2010-10-15 11:35:00,110.79,110.86,110.76,110.77,43400.0,80.7715,80.8225,80.7496,80.7569,43400.0
2010-10-15 11:40:00,110.76,110.79,110.69,110.7,101000.0,80.7496,80.7715,80.6986,80.7058,101000.0
2010-10-15 11:45:00,110.7,110.73,110.56,110.56,100500.0,80.7058,80.7277,80.6038,80.6038,100500.0
2010-10-15 11:50:00,110.55,110.59,110.46,110.5,116600.0,80.5965,80.6257,80.5309,80.56,116600.0
2010-10-15 11:55:00,110.51,110.52,110.32,110.41,103000.0,80.5673,80.5746,80.4288,80.4944,103000.0
2010-10-15 12:00:00,110.4,110.45,110.34,110.36,94300.0,80.4871,80.5236,80.4434,80.458,94300.0
2010-10-15 12:05:00,110.36,110.36,110.2,110.3,138400.0,80.458,80.458,80.3413,80.4142,138400.0
2010-10-15 12:10:00,110.29,110.36,110.25,110.31,49800.0,80.4069,80.458,80.3778,80.4215,49800.0
2010-10-15 12:15:00,110.3,110.48,110.27,110.43,242900.0,80.4142,80.5455,80.3924,80.509,242900.0
2010-10-15 12:20:00,110.43,110.53,110.42,110.46,99700.0,80.509,80.5819,80.5017,80.5309,99700.0
2010-10-15 12:25:00,110.47,110.53,110.45,110.49,116700.0,80.5382,80.5819,80.5236,80.5527,116700.0
2010-10-15 12:30:00,110.5,110.63,110.5,110.57,67500.0,80.56,80.6548,80.56,80.6111,67500.0
2010-10-15 12:35:00,110.57,110.58,110.51,110.58,133400.0,80.6111,80.6184,80.5673,80.6184,133400.0
2010-10-15 12:40:00,110.58,110.59,110.54,110.55,8700.0,80.6184,80.6257,80.5892,80.5965,8700.0
2010-10-15 12:45:00,110.52,110.63,110.5,110.63,34800.0,80.5746,80.6548,80.56,80.6548,34800.0
2010-10-15 12:50:00,110.64,110.66,110.49,110.5,45900.0,80.6621,80.6767,80.5527,80.56,45900.0
2010-10-15 12:55:00,110.49,110.53,110.41,110.48,51600.0,80.5527,80.5819,80.4944,80.5455,51600.0
2010-10-15 13:00:00,110.48,110.57,110.47,110.47,30300.0,80.5455,80.6111,80.5382,80.5382,30300.0
2010-10-15 13:05:00,110.48,110.57,110.48,110.57,12000.0,80.5455,80.6111,80.5455,80.6111,12000.0
2010-10-15 13:10:00,110.57,110.57,110.47,110.5,28700.0,80.6111,80.6111,80.5382,80.56,28700.0
2010-10-15 13:15:00,110.5,110.52,110.45,110.45,10600.0,80.56,80.5746,80.5236,80.5236,10600.0
2010-10-15 13:20:00,110.45,110.53,110.45,110.49,30000.0,80.5236,80.5819,80.5236,80.5527,30000.0
2010-10-15 13:25:00,110.49,110.58,110.49,110.56,18800.0,80.5527,80.6184,80.5527,80.6038,18800.0
2010-10-15 13:30:00,110.56,110.6,110.52,110.53,23300.0,80.6038,80.6329,80.5746,80.5819,23300.0
2010-10-15 13:35:00,110.54,110.58,110.51,110.51,12500.0,80.5892,80.6184,80.5673,80.5673,12500.0
2010-10-15 13:40:00,110.51,110.51,110.34,110.41,65600.0,80.5673,80.5673,80.4434,80.4944,65600.0
2010-10-15 13:45:00,110.39,110.4,110.29,110.4,77300.0,80.4798,80.4871,80.4069,80.4871,77300.0
2010-10-15 13:50:00,110.39,110.52,110.37,110.37,47300.0,80.4798,80.5746,80.4653,80.4653,47300.0
2010-10-15 13:55:00,110.38,110.4,110.28,110.35,77900.0,80.4726,80.4871,80.3996,80.4507,77900.0
2010-10-15 14:00:00,110.35,110.35,110.22,110.29,105300.0,80.4507,80.4507,80.3559,80.4069,105300.0
2010-10-15 14:05:00,110.27,110.42,110.27,110.37,72800.0,80.3924,80.5017,80.3924,80.4653,72800.0
2010-10-15 14:10:00,110.37,110.5,110.33,110.48,62500.0,80.4653,80.56,80.4361,80.5455,62500.0
2010-10-15 14:15:00,110.48,110.52,110.45,110.49,50400.0,80.5455,80.5746,80.5236,80.5527,50400.0
2010-10-15 14:20:00,110.49,110.52,110.4,110.44,58800.0,80.5527,80.5746,80.4871,80.5163,58800.0
2010-10-15 14:25:00,110.45,110.58,110.44,110.57,21300.0,80.5236,80.6184,80.5163,80.6111,21300.0
2010-10-15 14:30:00,110.57,110.63,110.53,110.62,51100.0,80.6111,80.6548,80.5819,80.6475,51100.0
2010-10-15 14:35:00,110.6,110.69,110.6,110.66,53100.0,80.6329,80.6986,80.6329,80.6767,53100.0
2010-10-15 14:40:00,110.66,110.66,110.52,110.55,35400.0,80.6767,80.6767,80.5746,80.5965,35400.0
2010-10-15 14:45:00,110.56,110.58,110.49,110.53,25700.0,80.6038,80.6184,80.5527,80.5819,25700.0
2010-10-15 14:50:00,110.53,110.54,110.48,110.5,28400.0,80.5819,80.5892,80.5455,80.56,28400.0
2010-10-15 14:55:00,110.52,110.52,110.41,110.5,42900.0,80.5746,80.5746,80.4944,80.56,42900.0
2010-10-15 15:00:00,110.5,110.51,110.38,110.41,101100.0,80.56,80.5673,80.4726,80.4944,101100.0
2010-10-15 15:05:00,110.41,110.43,110.35,110.37,30200.0,80.4944,80.509,80.4507,80.4653,30200.0
2010-10-15 15:10:00,110.38,110.42,110.31,110.39,84000.0,80.4726,80.5017,80.4215,80.4798,84000.0
2010-10-15 15:15:00,110.4,110.49,110.36,110.43,131700.0,80.4871,80.5527,80.458,80.509,131700.0
2010-10-15 15:20:00,110.42,110.47,110.42,110.43,75500.0,80.5017,80.5382,80.5017,80.509,75500.0
2010-10-15 15:25:00,110.43,110.5,110.39,110.4,94700.0,80.509,80.56,80.4798,80.4871,94700.0
2010-10-15 15:30:00,110.4,110.52,110.34,110.44,214300.0,80.4871,80.5746,80.4434,80.5163,214300.0
2010-10-15 15:35:00,110.45,110.6,110.42,110.6,200000.0,80.5236,80.6329,80.5017,80.6329,200000.0
2010-10-15 15:40:00,110.6,110.63,110.53,110.55,83600.0,80.6329,80.6548,80.5819,80.5965,83600.0
2010-10-15 15:45:00,110.55,110.69,110.55,110.69,180700.0,80.5965,80.6986,80.5965,80.6986,180700.0
2010-10-15 15:50:00,110.69,110.73,110.59,110.68,288400.0,80.6986,80.7277,80.6257,80.6913,288400.0
2010-10-15 15:55:00,110.67,110.68,110.55,110.64,318200.0,80.684,80.6913,80.5965,80.6621,318200.0
2010-10-18 09:30:00,110.69,110.75,110.55,110.68,124400.0,80.6986,80.7423,80.5965,80.6913,124400.0
2010-10-18 09:35:00,110.66,110.76,110.55,110.71,85000.0,80.6767,80.7496,80.5965,80.7131,85000.0
2010-10-18 09:40:00,110.71,110.87,110.69,110.76,133900.0,80.7131,80.8298,80.6986,80.7496,133900.0
2010-10-18 09:45:00,110.76,110.95,110.75,110.94,70300.0,80.7496,80.8881,80.7423,80.8808,70300.0
2010-10-18 09:50:00,110.94,111.1,110.89,111.05,206300.0,80.8808,80.9975,80.8444,80.961,206300.0
2010-10-18 09:55:00,111.05,111.11,111.02,111.04,199200.0,80.961,81.0048,80.9391,80.9537,199200.0
2010-10-18 10:00:00,111.05,111.11,110.95,110.95,50000.0,80.961,81.0048,80.8881,80.8881,50000.0
2010-10-18 10:05:00,110.98,111.13,110.98,111.09,52700.0,80.91,81.0193,80.91,80.9902,52700.0
2010-10-18 10:10:00,111.09,111.29,111.07,111.28,166500.0,80.9902,81.136,80.9756,81.1287,166500.0
2010-10-18 10:15:00,111.29,111.31,111.17,111.2,88800.0,81.136,81.1506,81.0485,81.0704,88800.0
2010-10-18 10:20:00,111.2,111.23,111.11,111.13,35400.0,81.0704,81.0922,81.0048,81.0193,35400.0
2010-10-18 10:25:00,111.12,111.13,111.02,111.07,102900.0,81.012,81.0193,80.9391,80.9756,102900.0
2010-10-18 10:30:00,111.07,111.15,111.04,111.08,55000.0,80.9756,81.0339,80.9537,80.9829,55000.0
2010-10-18 10:35:00,111.08,111.17,111.07,111.17,33600.0,80.9829,81.0485,80.9756,81.0485,33600.0
2010-10-18 10:40:00,111.16,111.16,111.08,111.11,24400.0,81.0412,81.0412,80.9829,81.0048,24400.0
2010-10-18 10:45:00,111.1,111.15,111.07,111.11,23000.0,80.9975,81.0339,80.9756,81.0048,23000.0
2010-10-18 10:50:00,111.12,111.22,111.12,111.18,34500.0,81.012,81.085,81.012,81.0558,34500.0
2010-10-18 10:55:00,111.2,111.25,111.19,111.23,62900.0,81.0704,81.1068,81.0631,81.0922,62900.0
2010-10-18 11:00:00,111.23,111.24,111.12,111.13,139700.0,81.0922,81.0995,81.012,81.0193,139700.0
2010-10-18 11:05:00,111.13,111.15,110.99,111.02,133800.0,81.0193,81.0339,80.9173,80.9391,133800.0
2010-10-18 11:10:00,111.01,111.01,110.93,110.99,44400.0,80.9319,80.9319,80.8735,80.9173,44400.0
2010-10-18 11:15:00,110.99,111.02,110.97,110.97,19200.0,80.9173,80.9391,80.9027,80.9027,19200.0
2010-10-18 11:20:00,110.98,111.05,110.98,111.0,15400.0,80.91,80.961,80.91,80.9246,15400.0
2010-10-18 11:25:00,111.0,111.06,110.99,111.05,21100.0,80.9246,80.9683,80.9173,80.961,21100.0
2010-10-18 11:30:00,111.05,111.09,110.98,110.99,59000.0,80.961,80.9902,80.91,80.9173,59000.0
2010-10-18 11:35:00,110.99,111.0,110.92,110.98,46400.0,80.9173,80.9246,80.8662,80.91,46400.0
2010-10-18 11:40:00,110.98,110.98,110.92,110.93,16300.0,80.91,80.91,80.8662,80.8735,16300.0
2010-10-18 11:45:00,110.93,111.0,110.93,111.0,11800.0,80.8735,80.9246,80.8735,80.9246,11800.0
2010-10-18 11:50:00,111.01,111.05,110.94,110.97,24700.0,80.9319,80.961,80.8808,80.9027,24700.0
2010-10-18 11:55:00,110.99,111.1,110.97,111.08,19800.0,80.9173,80.9975,80.9027,80.9829,19800.0
2010-10-18 12:00:00,111.08,111.12,111.06,111.1,23600.0,80.9829,81.012,80.9683,80.9975,23600.0
2010-10-18 12:05:00,111.09,111.12,111.05,111.11,190000.0,80.9902,81.012,80.961,81.0048,190000.0
2010-10-18 12:10:00,111.11,111.13,111.09,111.13,16300.0,81.0048,81.0193,80.9902,81.0193,16300.0
2010-10-18 12:15:00,111.14,111.16,111.1,111.11,24300.0,81.0266,81.0412,80.9975,81.0048,24300.0
2010-10-18 12:20:00,111.11,111.12,111.11,111.11,1600.0,81.0048,81.012,81.0048,81.0048,1600.0
2010-10-18 12:25:00,111.11,111.11,111.05,111.08,13300.0,81.0048,81.0048,80.961,80.9829,13300.0
2010-10-18 12:30:00,111.08,111.1,111.04,111.1,4900.0,80.9829,80.9975,80.9537,80.9975,4900.0
2010-10-18 12:35:00,111.1,111.11,111.03,111.09,19800.0,80.9975,81.0048,80.9464,80.9902,19800.0
2010-10-18 12:40:00,111.1,111.12,111.07,111.11,9200.0,80.9975,81.012,80.9756,81.0048,9200.0
2010-10-18 12:45:00,111.1,111.13,111.09,111.1,7600.0,80.9975,81.0193,80.9902,80.9975,7600.0
2010-10-18 12:50:00,111.12,111.14,111.03,111.03,63900.0,81.012,81.0266,80.9464,80.9464,63900.0
2010-10-18 12:55:00,111.03,111.08,111.02,111.05,17400.0,80.9464,80.9829,80.9391,80.961,17400.0
2010-10-18 13:00:00,111.07,111.14,111.07,111.09,15500.0,80.9756,81.0266,80.9756,80.9902,15500.0
2010-10-18 13:05:00,111.11,111.16,111.08,111.14,20600.0,81.0048,81.0412,80.9829,81.0266,20600.0
2010-10-18 13:10:00,111.14,111.19,111.14,111.18,9200.0,81.0266,81.0631,81.0266,81.0558,9200.0
2010-10-18 13:15:00,111.2,111.2,111.15,111.2,17400.0,81.0704,81.0704,81.0339,81.0704,17400.0
2010-10-18 13:20:00,111.19,111.2,111.16,111.17,11000.0,81.0631,81.0704,81.0412,81.0485,11000.0
2010-10-18 13:25:00,111.16,111.19,111.12,111.12,22600.0,81.0412,81.0631,81.012,81.012,22600.0
2010-10-18 13:30:00,111.13,111.16,111.11,111.16,49700.0,81.0193,81.0412,81.0048,81.0412,49700.0
2010-10-18 13:35:00,111.16,111.17,111.12,111.16,18200.0,81.0412,81.0485,81.012,81.0412,18200.0
2010-10-18 13:40:00,111.16,111.18,111.13,111.14,10400.0,81.0412,81.0558,81.0193,81.0266,10400.0
2010-10-18 13:45:00,111.16,111.2,111.14,111.2,12000.0,81.0412,81.0704,81.0266,81.0704,12000.0
2010-10-18 13:50:00,111.2,111.2,111.15,111.17,10000.0,81.0704,81.0704,81.0339,81.0485,10000.0
2010-10-18 13:55:00,111.17,111.17,111.14,111.16,14200.0,81.0485,81.0485,81.0266,81.0412,14200.0
2010-10-18 14:00:00,111.16,111.21,111.13,111.13,19000.0,81.0412,81.0777,81.0193,81.0193,19000.0
2010-10-18 14:05:00,111.14,111.19,111.1,111.17,37300.0,81.0266,81.0631,80.9975,81.0485,37300.0
2010-10-18 14:10:00,111.19,111.21,111.17,111.2,10400.0,81.0631,81.0777,81.0485,81.0704,10400.0
2010-10-18 14:15:00,111.18,111.29,111.18,111.26,66400.0,81.0558,81.136,81.0558,81.1141,66400.0
2010-10-18 14:20:00,111.26,111.34,111.26,111.29,48100.0,81.1141,81.1724,81.1141,81.136,48100.0
2010-10-18 14:25:00,111.3,111.36,111.29,111.35,61500.0,81.1433,81.187,81.136,81.1797,61500.0
2010-10-18 14:30:00,111.35,111.38,111.32,111.36,47600.0,81.1797,81.2016,81.1579,81.187,47600.0
2010-10-18 14:35:00,111.36,111.37,111.3,111.31,35200.0,81.187,81.1943,81.1433,81.1506,35200.0
2010-10-18 14:40:00,111.31,111.34,111.3,111.31,23400.0,81.1506,81.1724,81.1433,81.1506,23400.0
2010-10-18 14:45:00,111.31,111.37,111.3,111.35,71100.0,81.1506,81.1943,81.1433,81.1797,71100.0
2010-10-18 14:50:00,111.35,111.35,111.3,111.31,51700.0,81.1797,81.1797,81.1433,81.1506,51700.0
2010-10-18 14:55:00,111.31,111.33,111.29,111.33,31800.0,81.1506,81.1651,81.136,81.1651,31800.0
2010-10-18 15:00:00,111.35,111.42,111.34,111.4,55400.0,81.1797,81.2308,81.1724,81.2162,55400.0
2010-10-18 15:05:00,111.4,111.59,111.39,111.57,120000.0,81.2162,81.3547,81.2089,81.3401,120000.0
2010-10-18 15:10:00,111.57,111.58,111.48,111.48,49900.0,81.3401,81.3474,81.2745,81.2745,49900.0
2010-10-18 15:15:00,111.47,111.49,111.38,111.39,41000.0,81.2672,81.2818,81.2016,81.2089,41000.0
2010-10-18 15:20:00,111.39,111.4,111.35,111.37,38500.0,81.2089,81.2162,81.1797,81.1943,38500.0
2010-10-18 15:25:00,111.37,111.44,111.37,111.43,18000.0,81.1943,81.2453,81.1943,81.2381,18000.0
2010-10-18 15:30:00,111.43,111.49,111.4,111.49,29700.0,81.2381,81.2818,81.2162,81.2818,29700.0
2010-10-18 15:35:00,111.48,111.57,111.47,111.51,56200.0,81.2745,81.3401,81.2672,81.2964,56200.0
2010-10-18 15:40:00,111.5,111.57,111.5,111.56,88100.0,81.2891,81.3401,81.2891,81.3328,88100.0
2010-10-18 15:45:00,111.55,111.55,111.45,111.48,54500.0,81.3255,81.3255,81.2526,81.2745,54500.0
2010-10-18 15:50:00,111.46,111.48,111.39,111.44,83700.0,81.2599,81.2745,81.2089,81.2453,83700.0
2010-10-18 15:55:00,111.43,111.44,111.33,111.43,143000.0,81.2381,81.2453,81.1651,81.2381,143000.0
2010-10-19 09:30:00,110.29,110.32,110.03,110.13,236100.0,80.4069,80.4288,80.2174,80.2903,236100.0
2010-10-19 09:35:00,110.13,110.41,110.11,110.36,155300.0,80.2903,80.4944,80.2757,80.458,155300.0
2010-10-19 09:40:00,110.37,110.41,110.22,110.23,82900.0,80.4653,80.4944,80.3559,80.3632,82900.0
2010-10-19 09:45:00,110.24,110.31,110.1,110.18,135800.0,80.3705,80.4215,80.2684,80.3267,135800.0
2010-10-19 09:50:00,110.18,110.19,109.78,109.78,359600.0,80.3267,80.334,80.0351,80.0351,359600.0
2010-10-19 09:55:00,109.79,110.05,109.79,110.0,109000.0,80.0424,80.232,80.0424,80.1955,109000.0
2010-10-19 10:00:00,109.98,110.14,109.9,110.09,55800.0,80.1809,80.2976,80.1226,80.2611,55800.0
2010-10-19 10:05:00,110.08,110.17,109.98,110.16,75200.0,80.2538,80.3195,80.1809,80.3122,75200.0
2010-10-19 10:10:00,110.16,110.31,110.14,110.22,69300.0,80.3122,80.4215,80.2976,80.3559,69300.0
2010-10-19 10:15:00,110.23,110.51,110.23,110.42,72600.0,80.3632,80.5673,80.3632,80.5017,72600.0
2010-10-19 10:20:00,110.43,110.44,110.3,110.31,292700.0,80.509,80.5163,80.4142,80.4215,292700.0
2010-10-19 10:25:00,110.32,110.42,110.28,110.41,41900.0,80.4288,80.5017,80.3996,80.4944,41900.0
2010-10-19 10:30:00,110.41,110.53,110.39,110.41,85800.0,80.4944,80.5819,80.4798,80.4944,85800.0
2010-10-19 10:35:00,110.43,110.47,110.23,110.27,103000.0,80.509,80.5382,80.3632,80.3924,103000.0
2010-10-19 10:40:00,110.27,110.31,110.18,110.21,64300.0,80.3924,80.4215,80.3267,80.3486,64300.0
2010-10-19 10:45:00,110.21,110.34,110.21,110.29,42500.0,80.3486,80.4434,80.3486,80.4069,42500.0
2010-10-19 10:50:00,110.29,110.4,110.27,110.28,56900.0,80.4069,80.4871,80.3924,80.3996,56900.0
2010-10-19 10:55:00,110.29,110.45,110.28,110.28,86200.0,80.4069,80.5236,80.3996,80.3996,86200.0
2010-10-19 11:00:00,110.28,110.28,110.2,110.27,98200.0,80.3996,80.3996,80.3413,80.3924,98200.0
2010-10-19 11:05:00,110.27,110.27,110.13,110.14,76500.0,80.3924,80.3924,80.2903,80.2976,76500.0
2010-10-19 11:10:00,110.14,110.23,110.12,110.19,55600.0,80.2976,80.3632,80.283,80.334,55600.0
2010-10-19 11:15:00,110.18,110.3,110.18,110.22,88300.0,80.3267,80.4142,80.3267,80.3559,88300.0
2010-10-19 11:20:00,110.22,110.22,110.08,110.12,141500.0,80.3559,80.3559,80.2538,80.283,141500.0
2010-10-19 11:25:00,110.11,110.25,110.11,110.18,144700.0,80.2757,80.3778,80.2757,80.3267,144700.0
2010-10-19 11:30:00,110.19,110.31,110.19,110.29,82600.0,80.334,80.4215,80.334,80.4069,82600.0
2010-10-19 11:35:00,110.29,110.44,110.27,110.4,37300.0,80.4069,80.5163,80.3924,80.4871,37300.0
2010-10-19 11:40:00,110.41,110.45,110.39,110.45,19400.0,80.4944,80.5236,80.4798,80.5236,19400.0
2010-10-19 11:45:00,110.45,110.63,110.45,110.59,88500.0,80.5236,80.6548,80.5236,80.6257,88500.0
2010-10-19 11:50:00,110.6,110.6,110.55,110.55,22700.0,80.6329,80.6329,80.5965,80.5965,22700.0
2010-10-19 11:55:00,110.56,110.63,110.55,110.61,13300.0,80.6038,80.6548,80.5965,80.6402,13300.0
2010-10-19 12:00:00,110.61,110.68,110.61,110.64,61600.0,80.6402,80.6913,80.6402,80.6621,61600.0
2010-10-19 12:05:00,110.64,110.65,110.5,110.52,54300.0,80.6621,80.6694,80.56,80.5746,54300.0
2010-10-19 12:10:00,110.51,110.57,110.5,110.53,16100.0,80.5673,80.6111,80.56,80.5819,16100.0
2010-10-19 12:15:00,110.54,110.6,110.52,110.54,37100.0,80.5892,80.6329,80.5746,80.5892,37100.0
2010-10-19 12:20:00,110.53,110.53,110.44,110.46,62300.0,80.5819,80.5819,80.5163,80.5309,62300.0
2010-10-19 12:25:00,110.46,110.5,110.43,110.47,27500.0,80.5309,80.56,80.509,80.5382,27500.0
2010-10-19 12:30:00,110.46,110.49,110.37,110.39,31500.0,80.5309,80.5527,80.4653,80.4798,31500.0
2010-10-19 12:35:00,110.38,110.39,110.32,110.36,41700.0,80.4726,80.4798,80.4288,80.458,41700.0
2010-10-19 12:40:00,110.36,110.43,110.33,110.43,44500.0,80.458,80.509,80.4361,80.509,44500.0
2010-10-19 12:45:00,110.41,110.41,110.35,110.37,7600.0,80.4944,80.4944,80.4507,80.4653,7600.0
2010-10-19 12:50:00,110.39,110.41,110.29,110.36,42900.0,80.4798,80.4944,80.4069,80.458,42900.0
2010-10-19 12:55:00,110.36,110.45,110.34,110.45,68500.0,80.458,80.5236,80.4434,80.5236,68500.0
2010-10-19 13:00:00,110.45,110.45,110.39,110.44,84100.0,80.5236,80.5236,80.4798,80.5163,84100.0
2010-10-19 13:05:00,110.43,110.43,110.34,110.36,12800.0,80.509,80.509,80.4434,80.458,12800.0
2010-10-19 13:10:00,110.37,110.39,110.23,110.25,64700.0,80.4653,80.4798,80.3632,80.3778,64700.0
2010-10-19 13:15:00,110.26,110.35,110.24,110.34,37800.0,80.3851,80.4507,80.3705,80.4434,37800.0
2010-10-19 13:20:00,110.34,110.37,110.29,110.29,23100.0,80.4434,80.4653,80.4069,80.4069,23100.0
2010-10-19 13:25:00,110.28,110.28,110.16,110.17,41000.0,80.3996,80.3996,80.3122,80.3195,41000.0
2010-10-19 13:30:00,110.16,110.24,110.15,110.21,46800.0,80.3122,80.3705,80.3049,80.3486,46800.0
2010-10-19 13:35:00,110.2,110.24,110.13,110.23,100600.0,80.3413,80.3705,80.2903,80.3632,100600.0
2010-10-19 13:40:00,110.23,110.26,110.18,110.21,18600.0,80.3632,80.3851,80.3267,80.3486,18600.0
2010-10-19 13:45:00,110.2,110.2,110.09,110.19,71400.0,80.3413,80.3413,80.2611,80.334,71400.0
2010-10-19 13:50:00,110.18,110.18,109.97,109.99,76600.0,80.3267,80.3267,80.1736,80.1882,76600.0
2010-10-19 13:55:00,109.99,110.0,109.78,109.87,215800.0,80.1882,80.1955,80.0351,80.1007,215800.0
2010-10-19 14:00:00,109.87,109.88,109.28,109.35,327500.0,80.1007,80.108,79.6706,79.7216,327500.0
2010-10-19 14:05:00,109.36,109.51,109.33,109.42,212100.0,79.7289,79.8383,79.707,79.7727,212100.0
2010-10-19 14:10:00,109.43,109.56,109.35,109.53,150700.0,79.78,79.8747,79.7216,79.8529,150700.0
2010-10-19 14:15:00,109.53,109.63,109.48,109.49,149500.0,79.8529,79.9258,79.8164,79.8237,149500.0
2010-10-19 14:20:00,109.5,109.54,109.33,109.34,128300.0,79.831,79.8601,79.707,79.7143,128300.0
2010-10-19 14:25:00,109.34,109.51,109.25,109.42,284700.0,79.7143,79.8383,79.6487,79.7727,284700.0
2010-10-19 14:30:00,109.41,109.61,109.35,109.61,189500.0,79.7654,79.9112,79.7216,79.9112,189500.0
2010-10-19 14:35:00,109.61,109.61,109.41,109.45,121900.0,79.9112,79.9112,79.7654,79.7945,121900.0
2010-10-19 14:40:00,109.45,109.57,109.4,109.52,180100.0,79.7945,79.882,79.7581,79.8456,180100.0
2010-10-19 14:45:00,109.52,109.63,109.47,109.61,117300.0,79.8456,79.9258,79.8091,79.9112,117300.0
2010-10-19 14:50:00,109.62,109.74,109.57,109.65,101700.0,79.9185,80.006,79.882,79.9403,101700.0
2010-10-19 14:55:00,109.66,109.69,109.59,109.64,120600.0,79.9476,79.9695,79.8966,79.9331,120600.0
2010-10-19 15:00:00,109.65,109.7,109.51,109.57,108800.0,79.9403,79.9768,79.8383,79.882,108800.0
2010-10-19 15:05:00,109.57,109.6,109.43,109.43,339700.0,79.882,79.9039,79.78,79.78,339700.0
2010-10-19 15:10:00,109.42,109.52,109.28,109.36,305400.0,79.7727,79.8456,79.6706,79.7289,305400.0
2010-10-19 15:15:00,109.36,109.51,109.35,109.46,90800.0,79.7289,79.8383,79.7216,79.8018,90800.0
2010-10-19 15:20:00,109.46,109.53,109.4,109.43,90400.0,79.8018,79.8529,79.7581,79.78,90400.0
2010-10-19 15:25:00,109.43,109.52,109.25,109.25,133300.0,79.78,79.8456,79.6487,79.6487,133300.0
2010-10-19 15:30:00,109.26,109.38,109.17,109.33,146400.0,79.656,79.7435,79.5904,79.707,146400.0
2010-10-19 15:35:00,109.33,109.53,109.32,109.51,130400.0,79.707,79.8529,79.6998,79.8383,130400.0
2010-10-19 15:40:00,109.51,109.58,109.47,109.52,99000.0,79.8383,79.8893,79.8091,79.8456,99000.0
2010-10-19 15:45:00,109.51,109.69,109.44,109.61,131500.0,79.8383,79.9695,79.7872,79.9112,131500.0
2010-10-19 15:50:00,109.62,109.75,109.53,109.74,224200.0,79.9185,80.0132,79.8529,80.006,224200.0
2010-10-19 15:55:00,109.73,109.87,109.7,109.79,372800.0,79.9987,80.1007,79.9768,80.0424,372800.0
2010-10-20 09:30:00,110.08,110.22,109.98,110.2,104400.0,80.2538,80.3559,80.1809,80.3413,104400.0
2010-10-20 09:35:00,110.2,110.27,110.11,110.11,41300.0,80.3413,80.3924,80.2757,80.2757,41300.0
2010-10-20 09:40:00,110.15,110.52,110.15,110.5,164700.0,80.3049,80.5746,80.3049,80.56,164700.0
2010-10-20 09:45:00,110.52,110.6,110.48,110.55,197600.0,80.5746,80.6329,80.5455,80.5965,197600.0
2010-10-20 09:50:00,110.55,110.67,110.52,110.53,76300.0,80.5965,80.684,80.5746,80.5819,76300.0
2010-10-20 09:55:00,110.53,110.59,110.42,110.43,80200.0,80.5819,80.6257,80.5017,80.509,80200.0
2010-10-20 10:00:00,110.44,110.47,110.36,110.4,82900.0,80.5163,80.5382,80.458,80.4871,82900.0
2010-10-20 10:05:00,110.43,110.6,110.43,110.51,40800.0,80.509,80.6329,80.509,80.5673,40800.0
2010-10-20 10:10:00,110.52,110.55,110.37,110.48,119000.0,80.5746,80.5965,80.4653,80.5455,119000.0
2010-10-20 10:15:00,110.48,110.51,110.34,110.38,63200.0,80.5455,80.5673,80.4434,80.4726,63200.0
2010-10-20 10:20:00,110.37,110.45,110.32,110.44,64700.0,80.4653,80.5236,80.4288,80.5163,64700.0
2010-10-20 10:25:00,110.43,110.58,110.42,110.55,51600.0,80.509,80.6184,80.5017,80.5965,51600.0
2010-10-20 10:30:00,110.56,110.74,110.56,110.73,174000.0,80.6038,80.735,80.6038,80.7277,174000.0
2010-10-20 10:35:00,110.74,110.77,110.67,110.67,69800.0,80.735,80.7569,80.684,80.684,69800.0
2010-10-20 10:40:00,110.67,110.87,110.67,110.83,128800.0,80.684,80.8298,80.684,80.8006,128800.0
2010-10-20 10:45:00,110.83,110.98,110.83,110.97,142700.0,80.8006,80.91,80.8006,80.9027,142700.0
2010-10-20 10:50:00,110.97,111.03,110.93,110.96,189600.0,80.9027,80.9464,80.8735,80.8954,189600.0
2010-10-20 10:55:00,110.96,111.0,110.92,110.98,137000.0,80.8954,80.9246,80.8662,80.91,137000.0
2010-10-20 11:00:00,110.97,110.98,110.88,110.88,90200.0,80.9027,80.91,80.8371,80.8371,90200.0
2010-10-20 11:05:00,110.91,111.03,110.89,111.02,66800.0,80.8589,80.9464,80.8444,80.9391,66800.0
2010-10-20 11:10:00,111.02,111.06,110.95,110.99,64900.0,80.9391,80.9683,80.8881,80.9173,64900.0
2010-10-20 11:15:00,111.0,111.06,110.92,111.01,39000.0,80.9246,80.9683,80.8662,80.9319,39000.0
2010-10-20 11:20:00,111.01,111.05,110.99,111.04,57600.0,80.9319,80.961,80.9173,80.9537,57600.0
2010-10-20 11:25:00,111.04,111.16,111.0,111.13,152600.0,80.9537,81.0412,80.9246,81.0193,152600.0
2010-10-20 11:30:00,111.13,111.22,111.13,111.13,185400.0,81.0193,81.085,81.0193,81.0193,185400.0
2010-10-20 11:35:00,111.13,111.2,111.11,111.11,52400.0,81.0193,81.0704,81.0048,81.0048,52400.0
2010-10-20 11:40:00,111.11,111.12,111.07,111.1,45200.0,81.0048,81.012,80.9756,80.9975,45200.0
2010-10-20 11:45:00,111.1,111.14,111.06,111.08,26100.0,80.9975,81.0266,80.9683,80.9829,26100.0
2010-10-20 11:50:00,111.08,111.16,111.07,111.16,43400.0,80.9829,81.0412,80.9756,81.0412,43400.0
2010-10-20 11:55:00,111.15,111.19,111.09,111.09,56300.0,81.0339,81.0631,80.9902,80.9902,56300.0
2010-10-20 12:00:00,111.08,111.32,111.06,111.29,101900.0,80.9829,81.1579,80.9683,81.136,101900.0
2010-10-20 12:05:00,111.29,111.38,111.28,111.36,75600.0,81.136,81.2016,81.1287,81.187,75600.0
2010-10-20 12:10:00,111.36,111.43,111.33,111.33,72500.0,81.187,81.2381,81.1651,81.1651,72500.0
2010-10-20 12:15:00,111.34,111.46,111.32,111.43,84200.0,81.1724,81.2599,81.1579,81.2381,84200.0
2010-10-20 12:20:00,111.43,111.47,111.39,111.41,66200.0,81.2381,81.2672,81.2089,81.2235,66200.0
2010-10-20 12:25:00,111.41,111.42,111.35,111.36,42200.0,81.2235,81.2308,81.1797,81.187,42200.0
2010-10-20 12:30:00,111.36,111.39,111.35,111.38,45600.0,81.187,81.2089,81.1797,81.2016,45600.0
2010-10-20 12:35:00,111.38,111.4,111.31,111.34,24300.0,81.2016,81.2162,81.1506,81.1724,24300.0
2010-10-20 12:40:00,111.33,111.33,111.25,111.25,29400.0,81.1651,81.1651,81.1068,81.1068,29400.0
2010-10-20 12:45:00,111.26,111.32,111.25,111.28,22800.0,81.1141,81.1579,81.1068,81.1287,22800.0
2010-10-20 12:50:00,111.28,111.37,111.28,111.34,30100.0,81.1287,81.1943,81.1287,81.1724,30100.0
2010-10-20 12:55:00,111.32,111.33,111.29,111.33,38700.0,81.1579,81.1651,81.136,81.1651,38700.0
2010-10-20 13:00:00,111.32,111.44,111.31,111.39,45600.0,81.1579,81.2453,81.1506,81.2089,45600.0
2010-10-20 13:05:00,111.39,111.43,111.39,111.4,96800.0,81.2089,81.2381,81.2089,81.2162,96800.0
2010-10-20 13:10:00,111.38,111.39,111.27,111.39,119200.0,81.2016,81.2089,81.1214,81.2089,119200.0
2010-10-20 13:15:00,111.39,111.44,111.38,111.39,25300.0,81.2089,81.2453,81.2016,81.2089,25300.0
2010-10-20 13:20:00,111.38,111.51,111.38,111.48,136700.0,81.2016,81.2964,81.2016,81.2745,136700.0
2010-10-20 13:25:00,111.48,111.48,111.42,111.42,17000.0,81.2745,81.2745,81.2308,81.2308,17000.0
2010-10-20 13:30:00,111.43,111.47,111.4,111.43,17700.0,81.2381,81.2672,81.2162,81.2381,17700.0
2010-10-20 13:35:00,111.43,111.46,111.37,111.39,26500.0,81.2381,81.2599,81.1943,81.2089,26500.0
2010-10-20 13:40:00,111.37,111.4,111.33,111.34,16200.0,81.1943,81.2162,81.1651,81.1724,16200.0
2010-10-20 13:45:00,111.34,111.34,111.28,111.3,37200.0,81.1724,81.1724,81.1287,81.1433,37200.0
2010-10-20 13:50:00,111.29,111.33,111.27,111.31,15200.0,81.136,81.1651,81.1214,81.1506,15200.0
2010-10-20 13:55:00,111.32,111.34,111.29,111.29,24000.0,81.1579,81.1724,81.136,81.136,24000.0
2010-10-20 14:00:00,111.3,111.45,111.16,111.17,117500.0,81.1433,81.2526,81.0412,81.0485,117500.0
2010-10-20 14:05:00,111.18,111.32,111.15,111.17,64600.0,81.0558,81.1579,81.0339,81.0485,64600.0
2010-10-20 14:10:00,111.18,111.29,111.17,111.25,61800.0,81.0558,81.136,81.0485,81.1068,61800.0
2010-10-20 14:15:00,111.26,111.43,111.25,111.43,70300.0,81.1141,81.2381,81.1068,81.2381,70300.0
2010-10-20 14:20:00,111.43,111.46,111.34,111.34,41400.0,81.2381,81.2599,81.1724,81.1724,41400.0
2010-10-20 14:25:00,111.34,111.44,111.31,111.37,58500.0,81.1724,81.2453,81.1506,81.1943,58500.0
2010-10-20 14:30:00,111.37,111.54,111.37,111.51,136000.0,81.1943,81.3182,81.1943,81.2964,136000.0
2010-10-20 14:35:00,111.51,111.58,111.45,111.47,133900.0,81.2964,81.3474,81.2526,81.2672,133900.0
2010-10-20 14:40:00,111.48,111.48,111.38,111.42,95600.0,81.2745,81.2745,81.2016,81.2308,95600.0
2010-10-20 14:45:00,111.42,111.43,111.31,111.34,80800.0,81.2308,81.2381,81.1506,81.1724,80800.0
2010-10-20 14:50:00,111.34,111.4,111.31,111.38,50600.0,81.1724,81.2162,81.1506,81.2016,50600.0
2010-10-20 14:55:00,111.37,111.42,111.3,111.4,84900.0,81.1943,81.2308,81.1433,81.2162,84900.0
2010-10-20 15:00:00,111.41,111.41,111.29,111.32,39000.0,81.2235,81.2235,81.136,81.1579,39000.0
2010-10-20 15:05:00,111.31,111.35,111.23,111.32,112100.0,81.1506,81.1797,81.0922,81.1579,112100.0
2010-10-20 15:10:00,111.32,111.33,111.25,111.26,44800.0,81.1579,81.1651,81.1068,81.1141,44800.0
2010-10-20 15:15:00,111.28,111.41,111.28,111.38,81600.0,81.1287,81.2235,81.1287,81.2016,81600.0
2010-10-20 15:20:00,111.39,111.44,111.37,111.4,86400.0,81.2089,81.2453,81.1943,81.2162,86400.0
2010-10-20 15:25:00,111.4,111.48,111.37,111.46,49300.0,81.2162,81.2745,81.1943,81.2599,49300.0
2010-10-20 15:30:00,111.46,111.47,111.3,111.34,50200.0,81.2599,81.2672,81.1433,81.1724,50200.0
2010-10-20 15:35:00,111.34,111.34,111.07,111.18,150500.0,81.1724,81.1724,80.9756,81.0558,150500.0
2010-10-20 15:40:00,111.18,111.22,111.12,111.18,125100.0,81.0558,81.085,81.012,81.0558,125100.0
2010-10-20 15:45:00,111.18,111.33,111.18,111.3,90600.0,81.0558,81.1651,81.0558,81.1433,90600.0
2010-10-20 15:50:00,111.3,111.35,111.01,111.01,131500.0,81.1433,81.1797,80.9319,80.9319,131500.0
2010-10-20 15:55:00,111.01,111.13,111.01,111.09,206300.0,80.9319,81.0193,80.9319,80.9902,206300.0
2010-10-21 09:30:00,111.58,111.67,111.53,111.55,189100.0,81.3474,81.413,81.311,81.3255,189100.0
2010-10-21 09:35:00,111.54,111.85,111.52,111.82,210000.0,81.3182,81.5443,81.3037,81.5224,210000.0
2010-10-21 09:40:00,111.82,111.87,111.73,111.76,171300.0,81.5224,81.5588,81.4568,81.4786,171300.0
2010-10-21 09:45:00,111.77,111.8,111.66,111.73,62300.0,81.4859,81.5078,81.4057,81.4568,62300.0
2010-10-21 09:50:00,111.72,111.74,111.64,111.64,76400.0,81.4495,81.4641,81.3912,81.3912,76400.0
2010-10-21 09:55:00,111.65,111.86,111.64,111.83,63000.0,81.3984,81.5515,81.3912,81.5297,63000.0
2010-10-21 10:00:00,111.84,111.85,111.61,111.82,167000.0,81.537,81.5443,81.3693,81.5224,167000.0
2010-10-21 10:05:00,111.81,112.13,111.73,112.09,387100.0,81.5151,81.7484,81.4568,81.7192,387100.0
2010-10-21 10:10:00,112.09,112.13,112.05,112.11,190800.0,81.7192,81.7484,81.6901,81.7338,190800.0
2010-10-21 10:15:00,112.08,112.08,111.98,112.03,239400.0,81.7119,81.7119,81.639,81.6755,239400.0
2010-10-21 10:20:00,112.04,112.11,111.98,112.1,67300.0,81.6828,81.7338,81.639,81.7265,67300.0
2010-10-21 10:25:00,112.1,112.16,112.01,112.01,135400.0,81.7265,81.7703,81.6609,81.6609,135400.0
2010-10-21 10:30:00,112.02,112.13,112.02,112.11,71700.0,81.6682,81.7484,81.6682,81.7338,71700.0
2010-10-21 10:35:00,112.11,112.14,112.06,112.12,55700.0,81.7338,81.7557,81.6974,81.7411,55700.0
2010-10-21 10:40:00,112.12,112.21,112.11,112.12,49100.0,81.7411,81.8067,81.7338,81.7411,49100.0
2010-10-21 10:45:00,112.11,112.12,112.05,112.12,63600.0,81.7338,81.7411,81.6901,81.7411,63600.0
2010-10-21 10:50:00,112.13,112.15,112.04,112.08,46000.0,81.7484,81.763,81.6828,81.7119,46000.0
2010-10-21 10:55:00,112.08,112.19,112.05,112.18,56200.0,81.7119,81.7921,81.6901,81.7848,56200.0
2010-10-21 11:00:00,112.17,112.21,112.13,112.13,40100.0,81.7776,81.8067,81.7484,81.7484,40100.0
2010-10-21 11:05:00,112.12,112.15,112.09,112.1,40200.0,81.7411,81.763,81.7192,81.7265,40200.0
2010-10-21 11:10:00,112.09,112.09,111.9,111.94,87600.0,81.7192,81.7192,81.5807,81.6099,87600.0
2010-10-21 11:15:00,111.94,111.95,111.82,111.88,55300.0,81.6099,81.6172,81.5224,81.5661,55300.0
2010-10-21 11:20:00,111.88,111.93,111.79,111.79,103700.0,81.5661,81.6026,81.5005,81.5005,103700.0
2010-10-21 11:25:00,111.8,111.81,111.66,111.75,205100.0,81.5078,81.5151,81.4057,81.4713,205100.0
2010-10-21 11:30:00,111.76,111.84,111.75,111.83,47500.0,81.4786,81.537,81.4713,81.5297,47500.0
2010-10-21 11:35:00,111.83,111.83,111.49,111.52,137400.0,81.5297,81.5297,81.2818,81.3037,137400.0
2010-10-21 11:40:00,111.53,111.55,111.39,111.48,194700.0,81.311,81.3255,81.2089,81.2745,194700.0
2010-10-21 11:45:00,111.48,111.58,111.46,111.53,84900.0,81.2745,81.3474,81.2599,81.311,84900.0
2010-10-21 11:50:00,111.54,111.57,111.46,111.52,59500.0,81.3182,81.3401,81.2599,81.3037,59500.0
2010-10-21 11:55:00,111.54,111.71,111.53,111.67,48800.0,81.3182,81.4422,81.311,81.413,48800.0
2010-10-21 12:00:00,111.68,111.72,111.6,111.63,31800.0,81.4203,81.4495,81.362,81.3839,31800.0
2010-10-21 12:05:00,111.62,111.66,111.54,111.61,19000.0,81.3766,81.4057,81.3182,81.3693,19000.0
2010-10-21 12:10:00,111.61,111.67,111.58,111.62,45200.0,81.3693,81.413,81.3474,81.3766,45200.0
2010-10-21 12:15:00,111.61,111.69,111.56,111.68,46000.0,81.3693,81.4276,81.3328,81.4203,46000.0
2010-10-21 12:20:00,111.68,111.71,111.65,111.69,38500.0,81.4203,81.4422,81.3984,81.4276,38500.0
2010-10-21 12:25:00,111.68,111.71,111.6,111.71,28100.0,81.4203,81.4422,81.362,81.4422,28100.0
2010-10-21 12:30:00,111.7,111.7,111.57,111.58,23700.0,81.4349,81.4349,81.3401,81.3474,23700.0
2010-10-21 12:35:00,111.57,111.6,111.37,111.42,109600.0,81.3401,81.362,81.1943,81.2308,109600.0
2010-10-21 12:40:00,111.4,111.49,111.38,111.41,48500.0,81.2162,81.2818,81.2016,81.2235,48500.0
2010-10-21 12:45:00,111.41,111.46,111.32,111.46,61400.0,81.2235,81.2599,81.1579,81.2599,61400.0
2010-10-21 12:50:00,111.45,111.48,111.38,111.43,41200.0,81.2526,81.2745,81.2016,81.2381,41200.0
2010-10-21 12:55:00,111.42,111.49,111.42,111.49,50000.0,81.2308,81.2818,81.2308,81.2818,50000.0
2010-10-21 13:00:00,111.49,111.64,111.49,111.63,62200.0,81.2818,81.3912,81.2818,81.3839,62200.0
2010-10-21 13:05:00,111.63,111.64,111.54,111.62,32000.0,81.3839,81.3912,81.3182,81.3766,32000.0
2010-10-21 13:10:00,111.62,111.67,111.61,111.64,35400.0,81.3766,81.413,81.3693,81.3912,35400.0
2010-10-21 13:15:00,111.63,111.65,111.55,111.62,42300.0,81.3839,81.3984,81.3255,81.3766,42300.0
2010-10-21 13:20:00,111.61,111.63,111.5,111.53,25400.0,81.3693,81.3839,81.2891,81.311,25400.0
2010-10-21 13:25:00,111.52,111.62,111.52,111.6,28100.0,81.3037,81.3766,81.3037,81.362,28100.0
2010-10-21 13:30:00,111.6,111.61,111.39,111.41,55500.0,81.362,81.3693,81.2089,81.2235,55500.0
2010-10-21 13:35:00,111.41,111.51,111.41,111.46,32700.0,81.2235,81.2964,81.2235,81.2599,32700.0
2010-10-21 13:40:00,111.46,111.53,111.39,111.41,37800.0,81.2599,81.311,81.2089,81.2235,37800.0
2010-10-21 13:45:00,111.4,111.4,111.2,111.25,123600.0,81.2162,81.2162,81.0704,81.1068,123600.0
2010-10-21 13:50:00,111.26,111.29,110.99,111.04,212900.0,81.1141,81.136,80.9173,80.9537,212900.0
2010-10-21 13:55:00,111.04,111.05,110.77,110.82,316200.0,80.9537,80.961,80.7569,80.7933,316200.0
2010-10-21 14:00:00,110.82,110.89,110.7,110.89,161800.0,80.7933,80.8444,80.7058,80.8444,161800.0
2010-10-21 14:05:00,110.88,110.92,110.86,110.92,51400.0,80.8371,80.8662,80.8225,80.8662,51400.0
2010-10-21 14:10:00,110.93,110.98,110.86,110.94,85500.0,80.8735,80.91,80.8225,80.8808,85500.0
2010-10-21 14:15:00,110.96,111.04,110.86,111.04,68200.0,80.8954,80.9537,80.8225,80.9537,68200.0
2010-10-21 14:20:00,111.05,111.07,110.93,110.95,60700.0,80.961,80.9756,80.8735,80.8881,60700.0
2010-10-21 14:25:00,110.94,111.09,110.94,111.02,32100.0,80.8808,80.9902,80.8808,80.9391,32100.0
2010-10-21 14:30:00,111.03,111.12,110.97,110.98,98800.0,80.9464,81.012,80.9027,80.91,98800.0
2010-10-21 14:35:00,110.98,111.05,110.96,111.02,24900.0,80.91,80.961,80.8954,80.9391,24900.0
2010-10-21 14:40:00,111.0,111.13,110.99,111.1,72700.0,80.9246,81.0193,80.9173,80.9975,72700.0
2010-10-21 14:45:00,111.11,111.14,111.05,111.06,47600.0,81.0048,81.0266,80.961,80.9683,47600.0
2010-10-21 14:50:00,111.07,111.25,111.03,111.22,99200.0,80.9756,81.1068,80.9464,81.085,99200.0
2010-10-21 14:55:00,111.23,111.26,111.16,111.2,54700.0,81.0922,81.1141,81.0412,81.0704,54700.0
2010-10-21 15:00:00,111.2,111.27,111.2,111.23,37400.0,81.0704,81.1214,81.0704,81.0922,37400.0
2010-10-21 15:05:00,111.22,111.22,111.13,111.14,54400.0,81.085,81.085,81.0193,81.0266,54400.0
2010-10-21 15:10:00,111.14,111.24,111.12,111.23,61800.0,81.0266,81.0995,81.012,81.0922,61800.0
2010-10-21 15:15:00,111.22,111.46,111.22,111.4,110200.0,81.085,81.2599,81.085,81.2162,110200.0
2010-10-21 15:20:00,111.4,111.54,111.39,111.54,71600.0,81.2162,81.3182,81.2089,81.3182,71600.0
2010-10-21 15:25:00,111.55,111.57,111.39,111.47,51500.0,81.3255,81.3401,81.2089,81.2672,51500.0
2010-10-21 15:30:00,111.47,111.54,111.34,111.37,59300.0,81.2672,81.3182,81.1724,81.1943,59300.0
2010-10-21 15:35:00,111.37,111.48,111.36,111.45,28600.0,81.1943,81.2745,81.187,81.2526,28600.0
2010-10-21 15:40:00,111.46,111.5,111.38,111.44,36500.0,81.2599,81.2891,81.2016,81.2453,36500.0
2010-10-21 15:45:00,111.44,111.44,111.28,111.4,82400.0,81.2453,81.2453,81.1287,81.2162,82400.0
2010-10-21 15:50:00,111.4,111.41,111.32,111.4,43300.0,81.2162,81.2235,81.1579,81.2162,43300.0
2010-10-21 15:55:00,111.4,111.55,111.4,111.53,128200.0,81.2162,81.3255,81.2162,81.311,128200.0
2010-10-22 09:30:00,111.59,111.6,111.37,111.39,124600.0,81.3547,81.362,81.1943,81.2089,124600.0
2010-10-22 09:35:00,111.41,111.59,111.33,111.59,181800.0,81.2235,81.3547,81.1651,81.3547,181800.0
2010-10-22 09:40:00,111.62,111.68,111.38,111.56,260600.0,81.3766,81.4203,81.2016,81.3328,260600.0
2010-10-22 09:45:00,111.57,111.64,111.45,111.48,104300.0,81.3401,81.3912,81.2526,81.2745,104300.0
2010-10-22 09:50:00,111.48,111.48,111.33,111.33,145500.0,81.2745,81.2745,81.1651,81.1651,145500.0
2010-10-22 09:55:00,111.33,111.41,111.26,111.29,114600.0,81.1651,81.2235,81.1141,81.136,114600.0
2010-10-22 10:00:00,111.28,111.35,111.21,111.31,68400.0,81.1287,81.1797,81.0777,81.1506,68400.0
2010-10-22 10:05:00,111.34,111.38,111.3,111.33,107100.0,81.1724,81.2016,81.1433,81.1651,107100.0
2010-10-22 10:10:00,111.35,111.37,111.19,111.34,78800.0,81.1797,81.1943,81.0631,81.1724,78800.0
2010-10-22 10:15:00,111.33,111.42,111.3,111.39,40100.0,81.1651,81.2308,81.1433,81.2089,40100.0
2010-10-22 10:20:00,111.42,111.43,111.27,111.28,89400.0,81.2308,81.2381,81.1214,81.1287,89400.0
2010-10-22 10:25:00,111.28,111.44,111.27,111.43,20400.0,81.1287,81.2453,81.1214,81.2381,20400.0
2010-10-22 10:30:00,111.42,111.48,111.38,111.43,32800.0,81.2308,81.2745,81.2016,81.2381,32800.0
2010-10-22 10:35:00,111.42,111.45,111.36,111.37,25100.0,81.2308,81.2526,81.187,81.1943,25100.0
2010-10-22 10:40:00,111.36,111.39,111.29,111.34,30000.0,81.187,81.2089,81.136,81.1724,30000.0
2010-10-22 10:45:00,111.33,111.42,111.31,111.41,15500.0,81.1651,81.2308,81.1506,81.2235,15500.0
2010-10-22 10:50:00,111.43,111.48,111.4,111.45,39200.0,81.2381,81.2745,81.2162,81.2526,39200.0
2010-10-22 10:55:00,111.46,111.5,111.42,111.42,36700.0,81.2599,81.2891,81.2308,81.2308,36700.0
2010-10-22 11:00:00,111.41,111.47,111.35,111.47,19100.0,81.2235,81.2672,81.1797,81.2672,19100.0
2010-10-22 11:05:00,111.46,111.47,111.33,111.38,63500.0,81.2599,81.2672,81.1651,81.2016,63500.0
2010-10-22 11:10:00,111.38,111.42,111.33,111.33,14300.0,81.2016,81.2308,81.1651,81.1651,14300.0
2010-10-22 11:15:00,111.32,111.35,111.27,111.35,34400.0,81.1579,81.1797,81.1214,81.1797,34400.0
2010-10-22 11:20:00,111.34,111.37,111.28,111.28,21700.0,81.1724,81.1943,81.1287,81.1287,21700.0
2010-10-22 11:25:00,111.28,111.31,111.25,111.29,39600.0,81.1287,81.1506,81.1068,81.136,39600.0
2010-10-22 11:30:00,111.29,111.38,111.29,111.36,16400.0,81.136,81.2016,81.136,81.187,16400.0
2010-10-22 11:35:00,111.35,111.41,111.34,111.39,11100.0,81.1797,81.2235,81.1724,81.2089,11100.0
2010-10-22 11:40:00,111.4,111.41,111.37,111.37,23600.0,81.2162,81.2235,81.1943,81.1943,23600.0
2010-10-22 11:45:00,111.37,111.39,111.23,111.23,32700.0,81.1943,81.2089,81.0922,81.0922,32700.0
2010-10-22 11:50:00,111.23,111.27,111.18,111.23,51200.0,81.0922,81.1214,81.0558,81.0922,51200.0
2010-10-22 11:55:00,111.24,111.27,111.2,111.21,24900.0,81.0995,81.1214,81.0704,81.0777,24900.0
2010-10-22 12:00:00,111.21,111.26,111.2,111.24,11100.0,81.0777,81.1141,81.0704,81.0995,11100.0
2010-10-22 12:05:00,111.24,111.31,111.22,111.31,18000.0,81.0995,81.1506,81.085,81.1506,18000.0
2010-10-22 12:10:00,111.31,111.31,111.25,111.25,59500.0,81.1506,81.1506,81.1068,81.1068,59500.0
2010-10-22 12:15:00,111.24,111.29,111.2,111.27,22300.0,81.0995,81.136,81.0704,81.1214,22300.0
2010-10-22 12:20:00,111.28,111.3,111.26,111.28,13700.0,81.1287,81.1433,81.1141,81.1287,13700.0
2010-10-22 12:25:00,111.29,111.38,111.29,111.37,101200.0,81.136,81.2016,81.136,81.1943,101200.0
2010-10-22 12:30:00,111.37,111.39,111.36,111.37,68400.0,81.1943,81.2089,81.187,81.1943,68400.0
2010-10-22 12:35:00,111.39,111.41,111.32,111.32,14500.0,81.2089,81.2235,81.1579,81.1579,14500.0
2010-10-22 12:40:00,111.32,111.34,111.31,111.34,11100.0,81.1579,81.1724,81.1506,81.1724,11100.0
2010-10-22 12:45:00,111.33,111.35,111.32,111.34,24200.0,81.1651,81.1797,81.1579,81.1724,24200.0
2010-10-22 12:50:00,111.33,111.34,111.29,111.29,13200.0,81.1651,81.1724,81.136,81.136,13200.0
2010-10-22 12:55:00,111.29,111.31,111.27,111.3,22500.0,81.136,81.1506,81.1214,81.1433,22500.0
2010-10-22 13:00:00,111.32,111.33,111.26,111.27,27900.0,81.1579,81.1651,81.1141,81.1214,27900.0
2010-10-22 13:05:00,111.26,111.27,111.24,111.27,71000.0,81.1141,81.1214,81.0995,81.1214,71000.0
2010-10-22 13:10:00,111.28,111.29,111.26,111.28,8800.0,81.1287,81.136,81.1141,81.1287,8800.0
2010-10-22 13:15:00,111.29,111.35,111.29,111.31,23900.0,81.136,81.1797,81.136,81.1506,23900.0
2010-10-22 13:20:00,111.31,111.31,111.26,111.28,18300.0,81.1506,81.1506,81.1141,81.1287,18300.0
2010-10-22 13:25:00,111.28,111.35,111.27,111.27,20200.0,81.1287,81.1797,81.1214,81.1214,20200.0
2010-10-22 13:30:00,111.27,111.28,111.25,111.26,4900.0,81.1214,81.1287,81.1068,81.1141,4900.0
2010-10-22 13:35:00,111.26,111.27,111.23,111.27,6300.0,81.1141,81.1214,81.0922,81.1214,6300.0
2010-10-22 13:40:00,111.26,111.28,111.26,111.27,6200.0,81.1141,81.1287,81.1141,81.1214,6200.0
2010-10-22 13:45:00,111.27,111.27,111.25,111.26,11700.0,81.1214,81.1214,81.1068,81.1141,11700.0
2010-10-22 13:50:00,111.25,111.26,111.2,111.22,35600.0,81.1068,81.1141,81.0704,81.085,35600.0
2010-10-22 13:55:00,111.22,111.25,111.16,111.16,40200.0,81.085,81.1068,81.0412,81.0412,40200.0
2010-10-22 14:00:00,111.17,111.2,111.15,111.15,21800.0,81.0485,81.0704,81.0339,81.0339,21800.0
2010-10-22 14:05:00,111.16,111.22,111.16,111.21,15800.0,81.0412,81.085,81.0412,81.0777,15800.0
2010-10-22 14:10:00,111.22,111.27,111.21,111.24,11300.0,81.085,81.1214,81.0777,81.0995,11300.0
2010-10-22 14:15:00,111.24,111.26,111.21,111.26,38600.0,81.0995,81.1141,81.0777,81.1141,38600.0
2010-10-22 14:20:00,111.26,111.29,111.24,111.26,26100.0,81.1141,81.136,81.0995,81.1141,26100.0
2010-10-22 14:25:00,111.26,111.31,111.22,111.3,30100.0,81.1141,81.1506,81.085,81.1433,30100.0
2010-10-22 14:30:00,111.29,111.3,111.19,111.23,16500.0,81.136,81.1433,81.0631,81.0922,16500.0
2010-10-22 14:35:00,111.24,111.28,111.22,111.23,20700.0,81.0995,81.1287,81.085,81.0922,20700.0
2010-10-22 14:40:00,111.24,111.26,111.21,111.25,25400.0,81.0995,81.1141,81.0777,81.1068,25400.0
2010-10-22 14:45:00,111.25,111.29,111.23,111.24,23000.0,81.1068,81.136,81.0922,81.0995,23000.0
2010-10-22 14:50:00,111.25,111.26,111.2,111.2,19800.0,81.1068,81.1141,81.0704,81.0704,19800.0
2010-10-22 14:55:00,111.2,111.24,111.16,111.22,29000.0,81.0704,81.0995,81.0412,81.085,29000.0
2010-10-22 15:00:00,111.21,111.25,111.17,111.25,22200.0,81.0777,81.1068,81.0485,81.1068,22200.0
2010-10-22 15:05:00,111.26,111.35,111.22,111.27,66800.0,81.1141,81.1797,81.085,81.1214,66800.0
2010-10-22 15:10:00,111.28,111.29,111.19,111.22,28700.0,81.1287,81.136,81.0631,81.085,28700.0
2010-10-22 15:15:00,111.23,111.23,111.2,111.21,17500.0,81.0922,81.0922,81.0704,81.0777,17500.0
2010-10-22 15:20:00,111.22,111.29,111.22,111.24,27700.0,81.085,81.136,81.085,81.0995,27700.0
2010-10-22 15:25:00,111.24,111.29,111.23,111.23,23000.0,81.0995,81.136,81.0922,81.0922,23000.0
2010-10-22 15:30:00,111.23,111.27,111.21,111.24,25500.0,81.0922,81.1214,81.0777,81.0995,25500.0
2010-10-22 15:35:00,111.25,111.27,111.2,111.2,23300.0,81.1068,81.1214,81.0704,81.0704,23300.0
2010-10-22 15:40:00,111.2,111.22,111.18,111.19,34400.0,81.0704,81.085,81.0558,81.0631,34400.0
2010-10-22 15:45:00,111.19,111.28,111.19,111.25,93400.0,81.0631,81.1287,81.0631,81.1068,93400.0
2010-10-22 15:50:00,111.25,111.33,111.25,111.31,65600.0,81.1068,81.1651,81.1068,81.1506,65600.0
2010-10-22 15:55:00,111.31,111.38,111.22,111.36,182500.0,81.1506,81.2016,81.085,81.187,182500.0
2010-10-25 09:30:00,111.89,112.0,111.82,111.98,196000.0,81.5734,81.6536,81.5224,81.639,196000.0
2010-10-25 09:35:00,111.99,112.09,111.97,112.06,167300.0,81.6463,81.7192,81.6317,81.6974,167300.0
2010-10-25 09:40:00,112.09,112.22,112.09,112.11,174400.0,81.7192,81.814,81.7192,81.7338,174400.0
2010-10-25 09:45:00,112.11,112.15,112.06,112.14,65000.0,81.7338,81.763,81.6974,81.7557,65000.0
2010-10-25 09:50:00,112.14,112.27,112.13,112.26,108400.0,81.7557,81.8505,81.7484,81.8432,108400.0
2010-10-25 09:55:00,112.25,112.44,112.25,112.43,113600.0,81.8359,81.9744,81.8359,81.9671,113600.0
2010-10-25 10:00:00,112.44,112.55,112.32,112.41,397800.0,81.9744,82.0546,81.8869,81.9525,397800.0
2010-10-25 10:05:00,112.42,112.5,112.31,112.33,117900.0,81.9598,82.0181,81.8796,81.8942,117900.0
2010-10-25 10:10:00,112.33,112.45,112.32,112.33,147500.0,81.8942,81.9817,81.8869,81.8942,147500.0
2010-10-25 10:15:00,112.33,112.46,112.32,112.39,136800.0,81.8942,81.989,81.8869,81.9379,136800.0
2010-10-25 10:20:00,112.38,112.43,112.34,112.37,50500.0,81.9307,81.9671,81.9015,81.9234,50500.0
2010-10-25 10:25:00,112.37,112.45,112.35,112.35,47700.0,81.9234,81.9817,81.9088,81.9088,47700.0
2010-10-25 10:30:00,112.34,112.41,112.18,112.24,197100.0,81.9015,81.9525,81.7848,81.8286,197100.0
2010-10-25 10:35:00,112.23,112.24,112.09,112.19,76900.0,81.8213,81.8286,81.7192,81.7921,76900.0
2010-10-25 10:40:00,112.19,112.22,111.9,111.99,211900.0,81.7921,81.814,81.5807,81.6463,211900.0
2010-10-25 10:45:00,111.98,112.09,111.95,112.06,94000.0,81.639,81.7192,81.6172,81.6974,94000.0
2010-10-25 10:50:00,112.06,112.07,111.98,112.05,83700.0,81.6974,81.7046,81.639,81.6901,83700.0
2010-10-25 10:55:00,112.06,112.1,111.98,112.01,62200.0,81.6974,81.7265,81.639,81.6609,62200.0
2010-10-25 11:00:00,112.0,112.02,111.89,111.91,108800.0,81.6536,81.6682,81.5734,81.588,108800.0
2010-10-25 11:05:00,111.9,111.99,111.85,111.98,83500.0,81.5807,81.6463,81.5443,81.639,83500.0
2010-10-25 11:10:00,111.98,112.08,111.95,112.07,82900.0,81.639,81.7119,81.6172,81.7046,82900.0
2010-10-25 11:15:00,112.06,112.1,111.94,112.07,82600.0,81.6974,81.7265,81.6099,81.7046,82600.0
2010-10-25 11:20:00,112.08,112.14,112.08,112.11,35600.0,81.7119,81.7557,81.7119,81.7338,35600.0
2010-10-25 11:25:00,112.11,112.15,112.08,112.15,28500.0,81.7338,81.763,81.7119,81.763,28500.0
2010-10-25 11:30:00,112.14,112.22,112.14,112.19,55900.0,81.7557,81.814,81.7557,81.7921,55900.0
2010-10-25 11:35:00,112.18,112.18,112.1,112.14,63100.0,81.7848,81.7848,81.7265,81.7557,63100.0
2010-10-25 11:40:00,112.14,112.14,112.07,112.13,21100.0,81.7557,81.7557,81.7046,81.7484,21100.0
2010-10-25 11:45:00,112.13,112.16,112.12,112.15,30400.0,81.7484,81.7703,81.7411,81.763,30400.0
2010-10-25 11:50:00,112.15,112.15,112.03,112.03,32000.0,81.763,81.763,81.6755,81.6755,32000.0
2010-10-25 11:55:00,112.03,112.09,112.02,112.06,23500.0,81.6755,81.7192,81.6682,81.6974,23500.0
2010-10-25 12:00:00,112.06,112.1,112.02,112.03,36400.0,81.6974,81.7265,81.6682,81.6755,36400.0
2010-10-25 12:05:00,112.03,112.05,111.98,112.04,17800.0,81.6755,81.6901,81.639,81.6828,17800.0
2010-10-25 12:10:00,112.05,112.07,112.03,112.05,18800.0,81.6901,81.7046,81.6755,81.6901,18800.0
2010-10-25 12:15:00,112.04,112.08,111.92,111.92,46000.0,81.6828,81.7119,81.5953,81.5953,46000.0
2010-10-25 12:20:00,111.92,111.95,111.74,111.82,184700.0,81.5953,81.6172,81.4641,81.5224,184700.0
2010-10-25 12:25:00,111.82,111.86,111.76,111.83,57800.0,81.5224,81.5515,81.4786,81.5297,57800.0
2010-10-25 12:30:00,111.84,111.84,111.78,111.79,33800.0,81.537,81.537,81.4932,81.5005,33800.0
2010-10-25 12:35:00,111.8,111.9,111.79,111.85,34500.0,81.5078,81.5807,81.5005,81.5443,34500.0
2010-10-25 12:40:00,111.86,111.91,111.85,111.87,29700.0,81.5515,81.588,81.5443,81.5588,29700.0
2010-10-25 12:45:00,111.88,111.9,111.85,111.86,17300.0,81.5661,81.5807,81.5443,81.5515,17300.0
2010-10-25 12:50:00,111.86,111.87,111.8,111.83,31300.0,81.5515,81.5588,81.5078,81.5297,31300.0
2010-10-25 12:55:00,111.83,111.89,111.8,111.8,32600.0,81.5297,81.5734,81.5078,81.5078,32600.0
2010-10-25 13:00:00,111.82,111.9,111.75,111.86,76900.0,81.5224,81.5807,81.4713,81.5515,76900.0
2010-10-25 13:05:00,111.86,111.9,111.84,111.88,33000.0,81.5515,81.5807,81.537,81.5661,33000.0
2010-10-25 13:10:00,111.91,111.92,111.89,111.89,11000.0,81.588,81.5953,81.5734,81.5734,11000.0
2010-10-25 13:15:00,111.89,111.95,111.87,111.93,29800.0,81.5734,81.6172,81.5588,81.6026,29800.0
2010-10-25 13:20:00,111.94,112.02,111.94,112.0,46000.0,81.6099,81.6682,81.6099,81.6536,46000.0
2010-10-25 13:25:00,112.0,112.08,111.98,112.03,83700.0,81.6536,81.7119,81.639,81.6755,83700.0
2010-10-25 13:30:00,112.04,112.08,111.98,111.98,32500.0,81.6828,81.7119,81.639,81.639,32500.0
2010-10-25 13:35:00,111.98,112.03,111.98,112.02,14800.0,81.639,81.6755,81.639,81.6682,14800.0
2010-10-25 13:40:00,112.03,112.07,112.02,112.07,15200.0,81.6755,81.7046,81.6682,81.7046,15200.0
2010-10-25 13:45:00,112.06,112.08,112.04,112.04,17500.0,81.6974,81.7119,81.6828,81.6828,17500.0
2010-10-25 13:50:00,112.04,112.04,111.98,111.99,23700.0,81.6828,81.6828,81.639,81.6463,23700.0
2010-10-25 13:55:00,111.99,112.03,111.95,112.0,77300.0,81.6463,81.6755,81.6172,81.6536,77300.0
2010-10-25 14:00:00,112.0,112.02,111.98,111.99,39600.0,81.6536,81.6682,81.639,81.6463,39600.0
2010-10-25 14:05:00,111.99,112.1,111.97,112.1,18800.0,81.6463,81.7265,81.6317,81.7265,18800.0
2010-10-25 14:10:00,112.09,112.11,112.04,112.04,24300.0,81.7192,81.7338,81.6828,81.6828,24300.0
2010-10-25 14:15:00,112.03,112.06,112.0,112.0,20200.0,81.6755,81.6974,81.6536,81.6536,20200.0
2010-10-25 14:20:00,112.01,112.1,112.01,112.06,48000.0,81.6609,81.7265,81.6609,81.6974,48000.0
2010-10-25 14:25:00,112.07,112.09,112.06,112.08,11500.0,81.7046,81.7192,81.6974,81.7119,11500.0
2010-10-25 14:30:00,112.06,112.15,112.02,112.05,67100.0,81.6974,81.763,81.6682,81.6901,67100.0
2010-10-25 14:35:00,112.06,112.06,111.85,111.95,74400.0,81.6974,81.6974,81.5443,81.6172,74400.0
2010-10-25 14:40:00,111.95,111.95,111.83,111.87,42500.0,81.6172,81.6172,81.5297,81.5588,42500.0
2010-10-25 14:45:00,111.87,111.94,111.87,111.9,29300.0,81.5588,81.6099,81.5588,81.5807,29300.0
2010-10-25 14:50:00,111.9,112.04,111.9,112.01,54300.0,81.5807,81.6828,81.5807,81.6609,54300.0
2010-10-25 14:55:00,112.01,112.01,111.98,111.99,21600.0,81.6609,81.6609,81.639,81.6463,21600.0
2010-10-25 15:00:00,111.99,112.09,111.98,112.06,136300.0,81.6463,81.7192,81.639,81.6974,136300.0
2010-10-25 15:05:00,112.07,112.1,112.04,112.06,39200.0,81.7046,81.7265,81.6828,81.6974,39200.0
2010-10-25 15:10:00,112.06,112.09,112.02,112.05,55000.0,81.6974,81.7192,81.6682,81.6901,55000.0
2010-10-25 15:15:00,112.06,112.1,112.06,112.09,27200.0,81.6974,81.7265,81.6974,81.7192,27200.0
2010-10-25 15:20:00,112.08,112.22,112.08,112.19,77700.0,81.7119,81.814,81.7119,81.7921,77700.0
2010-10-25 15:25:00,112.19,112.3,112.19,112.25,121100.0,81.7921,81.8723,81.7921,81.8359,121100.0
2010-10-25 15:30:00,112.25,112.28,112.16,112.17,50000.0,81.8359,81.8577,81.7703,81.7776,50000.0
2010-10-25 15:35:00,112.16,112.19,111.95,111.95,125900.0,81.7703,81.7921,81.6172,81.6172,125900.0
2010-10-25 15:40:00,111.96,112.08,111.9,112.02,100300.0,81.6245,81.7119,81.5807,81.6682,100300.0
2010-10-25 15:45:00,112.01,112.01,111.71,111.82,231000.0,81.6609,81.6609,81.4422,81.5224,231000.0
2010-10-25 15:50:00,111.82,111.86,111.72,111.83,119200.0,81.5224,81.5515,81.4495,81.5297,119200.0
2010-10-25 15:55:00,111.84,111.84,111.66,111.71,204700.0,81.537,81.537,81.4057,81.4422,204700.0
2010-10-26 09:30:00,111.2,111.2,111.05,111.11,247300.0,81.0704,81.0704,80.961,81.0048,247300.0
2010-10-26 09:35:00,111.11,111.15,110.93,111.12,253600.0,81.0048,81.0339,80.8735,81.012,253600.0
2010-10-26 09:40:00,111.11,111.22,111.05,111.14,166000.0,81.0048,81.085,80.961,81.0266,166000.0
2010-10-26 09:45:00,111.13,111.31,111.03,111.29,139700.0,81.0193,81.1506,80.9464,81.136,139700.0
2010-10-26 09:50:00,111.3,111.34,111.22,111.22,44200.0,81.1433,81.1724,81.085,81.085,44200.0
2010-10-26 09:55:00,111.21,111.28,111.21,111.25,19300.0,81.0777,81.1287,81.0777,81.1068,19300.0
2010-10-26 10:00:00,111.25,111.5,111.24,111.43,246800.0,81.1068,81.2891,81.0995,81.2381,246800.0
2010-10-26 10:05:00,111.42,111.49,111.32,111.43,78000.0,81.2308,81.2818,81.1579,81.2381,78000.0
2010-10-26 10:10:00,111.44,111.48,111.39,111.4,41000.0,81.2453,81.2745,81.2089,81.2162,41000.0
2010-10-26 10:15:00,111.43,111.61,111.42,111.61,91000.0,81.2381,81.3693,81.2308,81.3693,91000.0
2010-10-26 10:20:00,111.61,111.79,111.61,111.76,122000.0,81.3693,81.5005,81.3693,81.4786,122000.0
2010-10-26 10:25:00,111.77,111.82,111.67,111.69,154300.0,81.4859,81.5224,81.413,81.4276,154300.0
2010-10-26 10:30:00,111.7,111.72,111.66,111.67,23300.0,81.4349,81.4495,81.4057,81.413,23300.0
2010-10-26 10:35:00,111.68,111.68,111.55,111.58,99400.0,81.4203,81.4203,81.3255,81.3474,99400.0
2010-10-26 10:40:00,111.57,111.61,111.49,111.53,110000.0,81.3401,81.3693,81.2818,81.311,110000.0
2010-10-26 10:45:00,111.53,111.59,111.51,111.56,30000.0,81.311,81.3547,81.2964,81.3328,30000.0
2010-10-26 10:50:00,111.56,111.64,111.55,111.6,21500.0,81.3328,81.3912,81.3255,81.362,21500.0
2010-10-26 10:55:00,111.6,111.75,111.6,111.73,47600.0,81.362,81.4713,81.362,81.4568,47600.0
2010-10-26 11:00:00,111.73,111.81,111.63,111.66,225000.0,81.4568,81.5151,81.3839,81.4057,225000.0
2010-10-26 11:05:00,111.65,111.67,111.47,111.51,103700.0,81.3984,81.413,81.2672,81.2964,103700.0
2010-10-26 11:10:00,111.51,111.57,111.47,111.56,89600.0,81.2964,81.3401,81.2672,81.3328,89600.0
2010-10-26 11:15:00,111.56,111.65,111.54,111.63,74600.0,81.3328,81.3984,81.3182,81.3839,74600.0
2010-10-26 11:20:00,111.64,111.8,111.64,111.77,151400.0,81.3912,81.5078,81.3912,81.4859,151400.0
2010-10-26 11:25:00,111.78,111.78,111.71,111.74,29900.0,81.4932,81.4932,81.4422,81.4641,29900.0
2010-10-26 11:30:00,111.73,111.73,111.65,111.66,35700.0,81.4568,81.4568,81.3984,81.4057,35700.0
2010-10-26 11:35:00,111.66,111.69,111.64,111.65,28100.0,81.4057,81.4276,81.3912,81.3984,28100.0
2010-10-26 11:40:00,111.64,111.64,111.57,111.59,25000.0,81.3912,81.3912,81.3401,81.3547,25000.0
2010-10-26 11:45:00,111.58,111.69,111.58,111.64,29800.0,81.3474,81.4276,81.3474,81.3912,29800.0
2010-10-26 11:50:00,111.65,111.72,111.65,111.71,19900.0,81.3984,81.4495,81.3984,81.4422,19900.0
2010-10-26 11:55:00,111.7,111.72,111.66,111.7,42800.0,81.4349,81.4495,81.4057,81.4349,42800.0
2010-10-26 12:00:00,111.71,111.78,111.68,111.7,64500.0,81.4422,81.4932,81.4203,81.4349,64500.0
2010-10-26 12:05:00,111.7,111.7,111.63,111.65,14800.0,81.4349,81.4349,81.3839,81.3984,14800.0
2010-10-26 12:10:00,111.65,111.77,111.64,111.76,24300.0,81.3984,81.4859,81.3912,81.4786,24300.0
2010-10-26 12:15:00,111.76,111.77,111.71,111.74,37200.0,81.4786,81.4859,81.4422,81.4641,37200.0
2010-10-26 12:20:00,111.73,111.73,111.7,111.72,20500.0,81.4568,81.4568,81.4349,81.4495,20500.0
2010-10-26 12:25:00,111.73,111.74,111.69,111.69,11400.0,81.4568,81.4641,81.4276,81.4276,11400.0
2010-10-26 12:30:00,111.68,111.68,111.64,111.64,10800.0,81.4203,81.4203,81.3912,81.3912,10800.0
2010-10-26 12:35:00,111.63,111.7,111.63,111.67,19200.0,81.3839,81.4349,81.3839,81.413,19200.0
2010-10-26 12:40:00,111.67,111.7,111.61,111.62,35300.0,81.413,81.4349,81.3693,81.3766,35300.0
2010-10-26 12:45:00,111.61,111.63,111.59,111.62,17100.0,81.3693,81.3839,81.3547,81.3766,17100.0
2010-10-26 12:50:00,111.62,111.64,111.6,111.61,11800.0,81.3766,81.3912,81.362,81.3693,11800.0
2010-10-26 12:55:00,111.62,111.67,111.61,111.64,25400.0,81.3766,81.413,81.3693,81.3912,25400.0
2010-10-26 13:00:00,111.64,111.68,111.63,111.67,18400.0,81.3912,81.4203,81.3839,81.413,18400.0
2010-10-26 13:05:00,111.67,111.72,111.66,111.71,25500.0,81.413,81.4495,81.4057,81.4422,25500.0
2010-10-26 13:10:00,111.73,111.78,111.73,111.78,23100.0,81.4568,81.4932,81.4568,81.4932,23100.0
2010-10-26 13:15:00,111.78,111.81,111.73,111.74,48500.0,81.4932,81.5151,81.4568,81.4641,48500.0
2010-10-26 13:20:00,111.74,111.78,111.72,111.74,16200.0,81.4641,81.4932,81.4495,81.4641,16200.0
2010-10-26 13:25:00,111.74,111.75,111.58,111.58,55800.0,81.4641,81.4713,81.3474,81.3474,55800.0
2010-10-26 13:30:00,111.59,111.63,111.58,111.63,33500.0,81.3547,81.3839,81.3474,81.3839,33500.0
2010-10-26 13:35:00,111.62,111.65,111.61,111.61,12300.0,81.3766,81.3984,81.3693,81.3693,12300.0
2010-10-26 13:40:00,111.61,111.7,111.61,111.7,42200.0,81.3693,81.4349,81.3693,81.4349,42200.0
2010-10-26 13:45:00,111.7,111.7,111.63,111.63,26500.0,81.4349,81.4349,81.3839,81.3839,26500.0
2010-10-26 13:50:00,111.64,111.66,111.48,111.52,112300.0,81.3912,81.4057,81.2745,81.3037,112300.0
2010-10-26 13:55:00,111.52,111.56,111.46,111.51,84800.0,81.3037,81.3328,81.2599,81.2964,84800.0
2010-10-26 14:00:00,111.5,111.56,111.46,111.46,52500.0,81.2891,81.3328,81.2599,81.2599,52500.0
2010-10-26 14:05:00,111.46,111.5,111.37,111.39,140400.0,81.2599,81.2891,81.1943,81.2089,140400.0
2010-10-26 14:10:00,111.39,111.46,111.35,111.46,77000.0,81.2089,81.2599,81.1797,81.2599,77000.0
2010-10-26 14:15:00,111.46,111.52,111.44,111.51,29700.0,81.2599,81.3037,81.2453,81.2964,29700.0
2010-10-26 14:20:00,111.51,111.53,111.42,111.43,43400.0,81.2964,81.311,81.2308,81.2381,43400.0
2010-10-26 14:25:00,111.43,111.53,111.42,111.52,36100.0,81.2381,81.311,81.2308,81.3037,36100.0
2010-10-26 14:30:00,111.52,111.52,111.41,111.46,56100.0,81.3037,81.3037,81.2235,81.2599,56100.0
2010-10-26 14:35:00,111.45,111.61,111.45,111.61,54200.0,81.2526,81.3693,81.2526,81.3693,54200.0
2010-10-26 14:40:00,111.61,111.63,111.56,111.57,35800.0,81.3693,81.3839,81.3328,81.3401,35800.0
2010-10-26 14:45:00,111.56,111.62,111.54,111.62,34200.0,81.3328,81.3766,81.3182,81.3766,34200.0
2010-10-26 14:50:00,111.63,111.7,111.62,111.68,26600.0,81.3839,81.4349,81.3766,81.4203,26600.0
2010-10-26 14:55:00,111.69,111.74,111.64,111.65,71900.0,81.4276,81.4641,81.3912,81.3984,71900.0
2010-10-26 15:00:00,111.64,111.72,111.63,111.72,31500.0,81.3912,81.4495,81.3839,81.4495,31500.0
2010-10-26 15:05:00,111.72,111.74,111.68,111.73,38300.0,81.4495,81.4641,81.4203,81.4568,38300.0
2010-10-26 15:10:00,111.73,111.79,111.67,111.68,40100.0,81.4568,81.5005,81.413,81.4203,40100.0
2010-10-26 15:15:00,111.69,111.83,111.67,111.83,56200.0,81.4276,81.5297,81.413,81.5297,56200.0
2010-10-26 15:20:00,111.82,111.9,111.82,111.85,101300.0,81.5224,81.5807,81.5224,81.5443,101300.0
2010-10-26 15:25:00,111.85,111.91,111.78,111.79,82000.0,81.5443,81.588,81.4932,81.5005,82000.0
2010-10-26 15:30:00,111.79,111.82,111.75,111.82,42800.0,81.5005,81.5224,81.4713,81.5224,42800.0
2010-10-26 15:35:00,111.82,111.82,111.73,111.76,45200.0,81.5224,81.5224,81.4568,81.4786,45200.0
2010-10-26 15:40:00,111.75,111.78,111.69,111.7,21000.0,81.4713,81.4932,81.4276,81.4349,21000.0
2010-10-26 15:45:00,111.7,111.73,111.61,111.69,117000.0,81.4349,81.4568,81.3693,81.4276,117000.0
2010-10-26 15:50:00,111.67,111.72,111.65,111.68,77300.0,81.413,81.4495,81.3984,81.4203,77300.0
2010-10-26 15:55:00,111.68,111.77,111.67,111.76,147200.0,81.4203,81.4859,81.413,81.4786,147200.0
2010-10-27 09:30:00,111.12,111.12,110.94,111.11,299700.0,81.012,81.012,80.8808,81.0048,299700.0
2010-10-27 09:35:00,111.11,111.17,111.04,111.13,197000.0,81.0048,81.0485,80.9537,81.0193,197000.0
2010-10-27 09:40:00,111.13,111.21,111.08,111.09,153600.0,81.0193,81.0777,80.9829,80.9902,153600.0
2010-10-27 09:45:00,111.08,111.13,110.96,111.13,175700.0,80.9829,81.0193,80.8954,81.0193,175700.0
2010-10-27 09:50:00,111.13,111.2,111.07,111.1,78600.0,81.0193,81.0704,80.9756,80.9975,78600.0
2010-10-27 09:55:00,111.11,111.19,111.11,111.18,65700.0,81.0048,81.0631,81.0048,81.0558,65700.0
2010-10-27 10:00:00,111.19,111.35,111.03,111.16,235900.0,81.0631,81.1797,80.9464,81.0412,235900.0
2010-10-27 10:05:00,111.15,111.16,110.95,111.04,271700.0,81.0339,81.0412,80.8881,80.9537,271700.0
2010-10-27 10:10:00,111.04,111.14,111.0,111.07,77500.0,80.9537,81.0266,80.9246,80.9756,77500.0
2010-10-27 10:15:00,111.07,111.17,110.95,111.01,77300.0,80.9756,81.0485,80.8881,80.9319,77300.0
2010-10-27 10:20:00,111.01,111.04,110.72,110.73,203600.0,80.9319,80.9537,80.7204,80.7277,203600.0
2010-10-27 10:25:00,110.73,110.79,110.59,110.66,142600.0,80.7277,80.7715,80.6257,80.6767,142600.0
2010-10-27 10:30:00,110.67,110.79,110.59,110.76,151500.0,80.684,80.7715,80.6257,80.7496,151500.0
2010-10-27 10:35:00,110.77,110.78,110.65,110.74,73700.0,80.7569,80.7642,80.6694,80.735,73700.0
2010-10-27 10:40:00,110.75,110.8,110.65,110.72,50100.0,80.7423,80.7788,80.6694,80.7204,50100.0
2010-10-27 10:45:00,110.72,110.76,110.65,110.67,31400.0,80.7204,80.7496,80.6694,80.684,31400.0
2010-10-27 10:50:00,110.66,110.73,110.53,110.71,276900.0,80.6767,80.7277,80.5819,80.7131,276900.0
2010-10-27 10:55:00,110.72,110.72,110.45,110.46,131500.0,80.7204,80.7204,80.5236,80.5309,131500.0
2010-10-27 11:00:00,110.46,110.5,110.34,110.43,204300.0,80.5309,80.56,80.4434,80.509,204300.0
2010-10-27 11:05:00,110.43,110.43,110.28,110.4,210200.0,80.509,80.509,80.3996,80.4871,210200.0
2010-10-27 11:10:00,110.39,110.43,110.31,110.43,108300.0,80.4798,80.509,80.4215,80.509,108300.0
2010-10-27 11:15:00,110.42,110.44,110.35,110.44,52800.0,80.5017,80.5163,80.4507,80.5163,52800.0
2010-10-27 11:20:00,110.43,110.47,110.4,110.41,55500.0,80.509,80.5382,80.4871,80.4944,55500.0
2010-10-27 11:25:00,110.42,110.42,110.33,110.4,52100.0,80.5017,80.5017,80.4361,80.4871,52100.0
2010-10-27 11:30:00,110.4,110.46,110.36,110.43,93600.0,80.4871,80.5309,80.458,80.509,93600.0
2010-10-27 11:35:00,110.43,110.58,110.42,110.56,84700.0,80.509,80.6184,80.5017,80.6038,84700.0
2010-10-27 11:40:00,110.56,110.61,110.56,110.59,45300.0,80.6038,80.6402,80.6038,80.6257,45300.0
2010-10-27 11:45:00,110.59,110.6,110.55,110.6,33700.0,80.6257,80.6329,80.5965,80.6329,33700.0
2010-10-27 11:50:00,110.62,110.68,110.61,110.63,36600.0,80.6475,80.6913,80.6402,80.6548,36600.0
2010-10-27 11:55:00,110.64,110.65,110.57,110.59,26900.0,80.6621,80.6694,80.6111,80.6257,26900.0
2010-10-27 12:00:00,110.59,110.63,110.56,110.59,47000.0,80.6257,80.6548,80.6038,80.6257,47000.0
2010-10-27 12:05:00,110.58,110.58,110.53,110.55,44000.0,80.6184,80.6184,80.5819,80.5965,44000.0
2010-10-27 12:10:00,110.55,110.6,110.55,110.57,17300.0,80.5965,80.6329,80.5965,80.6111,17300.0
2010-10-27 12:15:00,110.57,110.6,110.5,110.5,42500.0,80.6111,80.6329,80.56,80.56,42500.0
2010-10-27 12:20:00,110.5,110.53,110.48,110.5,32500.0,80.56,80.5819,80.5455,80.56,32500.0
2010-10-27 12:25:00,110.5,110.53,110.48,110.49,17400.0,80.56,80.5819,80.5455,80.5527,17400.0
2010-10-27 12:30:00,110.49,110.52,110.46,110.49,29200.0,80.5527,80.5746,80.5309,80.5527,29200.0
2010-10-27 12:35:00,110.49,110.49,110.44,110.45,51000.0,80.5527,80.5527,80.5163,80.5236,51000.0
2010-10-27 12:40:00,110.45,110.45,110.35,110.35,40100.0,80.5236,80.5236,80.4507,80.4507,40100.0
2010-10-27 12:45:00,110.36,110.43,110.35,110.41,79400.0,80.458,80.509,80.4507,80.4944,79400.0
2010-10-27 12:50:00,110.42,110.44,110.4,110.41,81400.0,80.5017,80.5163,80.4871,80.4944,81400.0
2010-10-27 12:55:00,110.4,110.43,110.4,110.4,31200.0,80.4871,80.509,80.4871,80.4871,31200.0
2010-10-27 13:00:00,110.41,110.5,110.4,110.5,46700.0,80.4944,80.56,80.4871,80.56,46700.0
2010-10-27 13:05:00,110.5,110.56,110.49,110.51,31800.0,80.56,80.6038,80.5527,80.5673,31800.0
2010-10-27 13:10:00,110.5,110.5,110.37,110.37,140500.0,80.56,80.56,80.4653,80.4653,140500.0
2010-10-27 13:15:00,110.37,110.38,110.26,110.35,173800.0,80.4653,80.4726,80.3851,80.4507,173800.0
2010-10-27 13:20:00,110.35,110.43,110.31,110.41,28700.0,80.4507,80.509,80.4215,80.4944,28700.0
2010-10-27 13:25:00,110.41,110.51,110.35,110.48,55300.0,80.4944,80.5673,80.4507,80.5455,55300.0
2010-10-27 13:30:00,110.48,110.48,110.38,110.41,44700.0,80.5455,80.5455,80.4726,80.4944,44700.0
2010-10-27 13:35:00,110.42,110.45,110.41,110.44,21500.0,80.5017,80.5236,80.4944,80.5163,21500.0
2010-10-27 13:40:00,110.44,110.51,110.4,110.5,18200.0,80.5163,80.5673,80.4871,80.56,18200.0
2010-10-27 13:45:00,110.5,110.56,110.48,110.55,24200.0,80.56,80.6038,80.5455,80.5965,24200.0
2010-10-27 13:50:00,110.56,110.58,110.47,110.47,36600.0,80.6038,80.6184,80.5382,80.5382,36600.0
2010-10-27 13:55:00,110.48,110.61,110.48,110.61,33300.0,80.5455,80.6402,80.5455,80.6402,33300.0
2010-10-27 14:00:00,110.61,110.66,110.6,110.66,28000.0,80.6402,80.6767,80.6329,80.6767,28000.0
2010-10-27 14:05:00,110.65,110.73,110.64,110.73,43800.0,80.6694,80.7277,80.6621,80.7277,43800.0
2010-10-27 14:10:00,110.72,110.73,110.67,110.69,38500.0,80.7204,80.7277,80.684,80.6986,38500.0
2010-10-27 14:15:00,110.69,110.73,110.65,110.67,25200.0,80.6986,80.7277,80.6694,80.684,25200.0
2010-10-27 14:20:00,110.67,110.67,110.59,110.64,54000.0,80.684,80.684,80.6257,80.6621,54000.0
2010-10-27 14:25:00,110.64,110.68,110.61,110.61,17200.0,80.6621,80.6913,80.6402,80.6402,17200.0
2010-10-27 14:30:00,110.61,110.64,110.56,110.62,36700.0,80.6402,80.6621,80.6038,80.6475,36700.0
2010-10-27 14:35:00,110.63,110.8,110.54,110.78,106300.0,80.6548,80.7788,80.5892,80.7642,106300.0
2010-10-27 14:40:00,110.77,110.9,110.77,110.88,89000.0,80.7569,80.8517,80.7569,80.8371,89000.0
2010-10-27 14:45:00,110.88,110.94,110.84,110.85,63000.0,80.8371,80.8808,80.8079,80.8152,63000.0
2010-10-27 14:50:00,110.85,110.91,110.83,110.89,150600.0,80.8152,80.8589,80.8006,80.8444,150600.0
2010-10-27 14:55:00,110.9,111.0,110.87,110.87,257700.0,80.8517,80.9246,80.8298,80.8298,257700.0
2010-10-27 15:00:00,110.88,110.95,110.87,110.87,75000.0,80.8371,80.8881,80.8298,80.8298,75000.0
2010-10-27 15:05:00,110.87,110.98,110.87,110.92,52500.0,80.8298,80.91,80.8298,80.8662,52500.0
2010-10-27 15:10:00,110.92,110.92,110.83,110.84,116300.0,80.8662,80.8662,80.8006,80.8079,116300.0
2010-10-27 15:15:00,110.83,110.88,110.79,110.83,47300.0,80.8006,80.8371,80.7715,80.8006,47300.0
2010-10-27 15:20:00,110.83,110.99,110.77,110.99,101100.0,80.8006,80.9173,80.7569,80.9173,101100.0
2010-10-27 15:25:00,110.98,111.08,110.95,110.97,217100.0,80.91,80.9829,80.8881,80.9027,217100.0
2010-10-27 15:30:00,110.98,111.1,110.97,111.08,55500.0,80.91,80.9975,80.9027,80.9829,55500.0
2010-10-27 15:35:00,111.08,111.16,111.08,111.13,118700.0,80.9829,81.0412,80.9829,81.0193,118700.0
2010-10-27 15:40:00,111.14,111.17,111.07,111.1,123900.0,81.0266,81.0485,80.9756,80.9975,123900.0
2010-10-27 15:45:00,111.1,111.19,111.04,111.09,104400.0,80.9975,81.0631,80.9537,80.9902,104400.0
2010-10-27 15:50:00,111.1,111.35,111.1,111.33,234200.0,80.9975,81.1797,80.9975,81.1651,234200.0
2010-10-27 15:55:00,111.33,111.46,111.3,111.32,262600.0,81.1651,81.2599,81.1433,81.1579,262600.0
2010-10-28 09:30:00,111.77,111.8,111.68,111.8,125400.0,81.4859,81.5078,81.4203,81.5078,125400.0
2010-10-28 09:35:00,111.79,111.86,111.67,111.84,107300.0,81.5005,81.5515,81.413,81.537,107300.0
2010-10-28 09:40:00,111.83,111.84,111.6,111.64,101900.0,81.5297,81.537,81.362,81.3912,101900.0
2010-10-28 09:45:00,111.62,111.7,111.54,111.56,73600.0,81.3766,81.4349,81.3182,81.3328,73600.0
2010-10-28 09:50:00,111.56,111.7,111.52,111.7,76500.0,81.3328,81.4349,81.3037,81.4349,76500.0
2010-10-28 09:55:00,111.69,111.72,111.57,111.62,91600.0,81.4276,81.4495,81.3401,81.3766,91600.0
2010-10-28 10:00:00,111.62,111.72,111.6,111.63,48100.0,81.3766,81.4495,81.362,81.3839,48100.0
2010-10-28 10:05:00,111.63,111.68,111.54,111.64,67100.0,81.3839,81.4203,81.3182,81.3912,67100.0
2010-10-28 10:10:00,111.64,111.66,111.51,111.57,56900.0,81.3912,81.4057,81.2964,81.3401,56900.0
2010-10-28 10:15:00,111.57,111.57,111.34,111.4,140800.0,81.3401,81.3401,81.1724,81.2162,140800.0
2010-10-28 10:20:00,111.41,111.41,111.31,111.31,70300.0,81.2235,81.2235,81.1506,81.1506,70300.0
2010-10-28 10:25:00,111.32,111.32,111.12,111.15,118400.0,81.1579,81.1579,81.012,81.0339,118400.0
2010-10-28 10:30:00,111.16,111.16,111.02,111.14,78000.0,81.0412,81.0412,80.9391,81.0266,78000.0
2010-10-28 10:35:00,111.15,111.17,110.96,111.03,130100.0,81.0339,81.0485,80.8954,80.9464,130100.0
2010-10-28 10:40:00,111.04,111.09,111.01,111.07,54500.0,80.9537,80.9902,80.9319,80.9756,54500.0
2010-10-28 10:45:00,111.07,111.08,110.95,111.06,76200.0,80.9756,80.9829,80.8881,80.9683,76200.0
2010-10-28 10:50:00,111.06,111.11,111.04,111.05,64400.0,80.9683,81.0048,80.9537,80.961,64400.0
2010-10-28 10:55:00,111.05,111.08,110.99,111.05,24800.0,80.961,80.9829,80.9173,80.961,24800.0
2010-10-28 11:00:00,111.05,111.08,110.98,111.01,38400.0,80.961,80.9829,80.91,80.9319,38400.0
2010-10-28 11:05:00,111.03,111.1,110.96,111.09,39000.0,80.9464,80.9975,80.8954,80.9902,39000.0
2010-10-28 11:10:00,111.1,111.19,111.1,111.13,93600.0,80.9975,81.0631,80.9975,81.0193,93600.0
2010-10-28 11:15:00,111.13,111.16,111.07,111.12,33700.0,81.0193,81.0412,80.9756,81.012,33700.0
2010-10-28 11:20:00,111.11,111.17,111.08,111.17,87100.0,81.0048,81.0485,80.9829,81.0485,87100.0
2010-10-28 11:25:00,111.18,111.2,111.15,111.17,53700.0,81.0558,81.0704,81.0339,81.0485,53700.0
2010-10-28 11:30:00,111.16,111.16,111.04,111.09,61700.0,81.0412,81.0412,80.9537,80.9902,61700.0
2010-10-28 11:35:00,111.1,111.17,111.1,111.11,20300.0,80.9975,81.0485,80.9975,81.0048,20300.0
2010-10-28 11:40:00,111.1,111.1,111.03,111.1,34100.0,80.9975,80.9975,80.9464,80.9975,34100.0
2010-10-28 11:45:00,111.1,111.1,110.99,110.99,48600.0,80.9975,80.9975,80.9173,80.9173,48600.0
2010-10-28 11:50:00,111.0,111.04,110.97,110.97,49900.0,80.9246,80.9537,80.9027,80.9027,49900.0
2010-10-28 11:55:00,110.98,110.98,110.83,110.85,135100.0,80.91,80.91,80.8006,80.8152,135100.0
2010-10-28 12:00:00,110.85,110.85,110.66,110.73,145500.0,80.8152,80.8152,80.6767,80.7277,145500.0
2010-10-28 12:05:00,110.73,110.8,110.73,110.75,43600.0,80.7277,80.7788,80.7277,80.7423,43600.0
2010-10-28 12:10:00,110.75,110.8,110.69,110.7,54100.0,80.7423,80.7788,80.6986,80.7058,54100.0
2010-10-28 12:15:00,110.69,110.83,110.69,110.83,32700.0,80.6986,80.8006,80.6986,80.8006,32700.0
2010-10-28 12:20:00,110.83,110.83,110.72,110.72,105300.0,80.8006,80.8006,80.7204,80.7204,105300.0
2010-10-28 12:25:00,110.72,110.75,110.61,110.65,110400.0,80.7204,80.7423,80.6402,80.6694,110400.0
2010-10-28 12:30:00,110.64,110.72,110.58,110.72,54300.0,80.6621,80.7204,80.6184,80.7204,54300.0
2010-10-28 12:35:00,110.73,110.73,110.69,110.7,16700.0,80.7277,80.7277,80.6986,80.7058,16700.0
2010-10-28 12:40:00,110.7,110.76,110.7,110.76,16100.0,80.7058,80.7496,80.7058,80.7496,16100.0
2010-10-28 12:45:00,110.77,110.77,110.67,110.74,54300.0,80.7569,80.7569,80.684,80.735,54300.0
2010-10-28 12:50:00,110.74,110.81,110.73,110.81,31200.0,80.735,80.786,80.7277,80.786,31200.0
2010-10-28 12:55:00,110.81,110.82,110.7,110.7,47200.0,80.786,80.7933,80.7058,80.7058,47200.0
2010-10-28 13:00:00,110.71,110.81,110.65,110.79,43600.0,80.7131,80.786,80.6694,80.7715,43600.0
2010-10-28 13:05:00,110.79,110.9,110.78,110.88,42000.0,80.7715,80.8517,80.7642,80.8371,42000.0
2010-10-28 13:10:00,110.88,111.01,110.87,111.01,53900.0,80.8371,80.9319,80.8298,80.9319,53900.0
2010-10-28 13:15:00,111.0,111.16,111.0,111.04,202800.0,80.9246,81.0412,80.9246,80.9537,202800.0
2010-10-28 13:20:00,111.04,111.08,110.92,110.94,87600.0,80.9537,80.9829,80.8662,80.8808,87600.0
2010-10-28 13:25:00,110.94,110.96,110.87,110.92,38400.0,80.8808,80.8954,80.8298,80.8662,38400.0
2010-10-28 13:30:00,110.91,111.01,110.91,110.94,41500.0,80.8589,80.9319,80.8589,80.8808,41500.0
2010-10-28 13:35:00,110.92,111.03,110.88,110.99,59200.0,80.8662,80.9464,80.8371,80.9173,59200.0
2010-10-28 13:40:00,110.97,111.0,110.9,110.94,28200.0,80.9027,80.9246,80.8517,80.8808,28200.0
2010-10-28 13:45:00,110.92,110.96,110.86,110.96,45500.0,80.8662,80.8954,80.8225,80.8954,45500.0
2010-10-28 13:50:00,110.96,111.05,110.94,111.05,26300.0,80.8954,80.961,80.8808,80.961,26300.0
2010-10-28 13:55:00,111.05,111.08,110.98,111.0,22900.0,80.961,80.9829,80.91,80.9246,22900.0
2010-10-28 14:00:00,110.98,111.06,110.96,111.0,50900.0,80.91,80.9683,80.8954,80.9246,50900.0
2010-10-28 14:05:00,111.02,111.14,111.02,111.11,63500.0,80.9391,81.0266,80.9391,81.0048,63500.0
2010-10-28 14:10:00,111.11,111.16,111.09,111.12,95000.0,81.0048,81.0412,80.9902,81.012,95000.0
2010-10-28 14:15:00,111.11,111.14,111.02,111.06,142500.0,81.0048,81.0266,80.9391,80.9683,142500.0
2010-10-28 14:20:00,111.06,111.15,110.99,111.15,32600.0,80.9683,81.0339,80.9173,81.0339,32600.0
2010-10-28 14:25:00,111.15,111.16,111.01,111.06,96700.0,81.0339,81.0412,80.9319,80.9683,96700.0
2010-10-28 14:30:00,111.07,111.15,111.03,111.11,70400.0,80.9756,81.0339,80.9464,81.0048,70400.0
2010-10-28 14:35:00,111.1,111.13,111.02,111.09,27100.0,80.9975,81.0193,80.9391,80.9902,27100.0
2010-10-28 14:40:00,111.11,111.14,111.04,111.13,38600.0,81.0048,81.0266,80.9537,81.0193,38600.0
2010-10-28 14:45:00,111.14,111.2,111.04,111.14,123300.0,81.0266,81.0704,80.9537,81.0266,123300.0
2010-10-28 14:50:00,111.14,111.14,111.09,111.11,28600.0,81.0266,81.0266,80.9902,81.0048,28600.0
2010-10-28 14:55:00,111.11,111.17,111.1,111.11,48400.0,81.0048,81.0485,80.9975,81.0048,48400.0
2010-10-28 15:00:00,111.11,111.18,111.08,111.15,41600.0,81.0048,81.0558,80.9829,81.0339,41600.0
2010-10-28 15:05:00,111.15,111.26,111.15,111.2,88000.0,81.0339,81.1141,81.0339,81.0704,88000.0
2010-10-28 15:10:00,111.19,111.24,111.14,111.15,40500.0,81.0631,81.0995,81.0266,81.0339,40500.0
2010-10-28 15:15:00,111.15,111.16,111.04,111.09,39600.0,81.0339,81.0412,80.9537,80.9902,39600.0
2010-10-28 15:20:00,111.08,111.08,110.94,110.97,83700.0,80.9829,80.9829,80.8808,80.9027,83700.0
2010-10-28 15:25:00,110.96,111.06,110.91,111.05,73600.0,80.8954,80.9683,80.8589,80.961,73600.0
2010-10-28 15:30:00,111.04,111.2,111.0,111.16,99400.0,80.9537,81.0704,80.9246,81.0412,99400.0
2010-10-28 15:35:00,111.17,111.34,111.15,111.26,128900.0,81.0485,81.1724,81.0339,81.1141,128900.0
2010-10-28 15:40:00,111.26,111.31,111.2,111.22,50900.0,81.1141,81.1506,81.0704,81.085,50900.0
2010-10-28 15:45:00,111.22,111.31,111.17,111.31,143500.0,81.085,81.1506,81.0485,81.1506,143500.0
2010-10-28 15:50:00,111.31,111.32,111.17,111.17,99500.0,81.1506,81.1579,81.0485,81.0485,99500.0
2010-10-28 15:55:00,111.18,111.24,111.11,111.12,166600.0,81.0558,81.0995,81.0048,81.012,166600.0
2010-10-29 09:30:00,111.02,111.05,110.92,111.05,88700.0,80.9391,80.961,80.8662,80.961,88700.0
2010-10-29 09:35:00,111.04,111.1,110.96,110.99,75300.0,80.9537,80.9975,80.8954,80.9173,75300.0
2010-10-29 09:40:00,111.0,111.29,110.98,111.22,147400.0,80.9246,81.136,80.91,81.085,147400.0
2010-10-29 09:45:00,111.22,111.24,111.09,111.18,64600.0,81.085,81.0995,80.9902,81.0558,64600.0
2010-10-29 09:50:00,111.17,111.21,111.04,111.08,24900.0,81.0485,81.0777,80.9537,80.9829,24900.0
2010-10-29 09:55:00,111.05,111.06,110.86,110.9,259900.0,80.961,80.9683,80.8225,80.8517,259900.0
2010-10-29 10:00:00,110.9,111.03,110.83,111.02,163100.0,80.8517,80.9464,80.8006,80.9391,163100.0
2010-10-29 10:05:00,111.03,111.33,111.03,111.28,226900.0,80.9464,81.1651,80.9464,81.1287,226900.0
2010-10-29 10:10:00,111.27,111.34,111.22,111.25,234300.0,81.1214,81.1724,81.085,81.1068,234300.0
2010-10-29 10:15:00,111.25,111.36,111.24,111.29,82300.0,81.1068,81.187,81.0995,81.136,82300.0
2010-10-29 10:20:00,111.29,111.29,111.22,111.24,17300.0,81.136,81.136,81.085,81.0995,17300.0
2010-10-29 10:25:00,111.27,111.38,111.22,111.26,79500.0,81.1214,81.2016,81.085,81.1141,79500.0
2010-10-29 10:30:00,111.25,111.26,111.15,111.16,69100.0,81.1068,81.1141,81.0339,81.0412,69100.0
2010-10-29 10:35:00,111.15,111.23,111.15,111.17,22900.0,81.0339,81.0922,81.0339,81.0485,22900.0
2010-10-29 10:40:00,111.15,111.22,111.08,111.09,59000.0,81.0339,81.085,80.9829,80.9902,59000.0
2010-10-29 10:45:00,111.08,111.12,111.02,111.09,57600.0,80.9829,81.012,80.9391,80.9902,57600.0
2010-10-29 10:50:00,111.09,111.13,111.01,111.08,84300.0,80.9902,81.0193,80.9319,80.9829,84300.0
2010-10-29 10:55:00,111.09,111.18,111.09,111.18,26900.0,80.9902,81.0558,80.9902,81.0558,26900.0
2010-10-29 11:00:00,111.19,111.21,111.16,111.17,27100.0,81.0631,81.0777,81.0412,81.0485,27100.0
2010-10-29 11:05:00,111.18,111.26,111.12,111.26,46000.0,81.0558,81.1141,81.012,81.1141,46000.0
2010-10-29 11:10:00,111.25,111.26,111.17,111.18,36900.0,81.1068,81.1141,81.0485,81.0558,36900.0
2010-10-29 11:15:00,111.17,111.19,111.09,111.19,31900.0,81.0485,81.0631,80.9902,81.0631,31900.0
2010-10-29 11:20:00,111.19,111.2,111.11,111.14,21500.0,81.0631,81.0704,81.0048,81.0266,21500.0
2010-10-29 11:25:00,111.14,111.21,111.09,111.09,16200.0,81.0266,81.0777,80.9902,80.9902,16200.0
2010-10-29 11:30:00,111.09,111.1,110.87,110.91,359600.0,80.9902,80.9975,80.8298,80.8589,359600.0
2010-10-29 11:35:00,110.91,111.0,110.83,110.98,81200.0,80.8589,80.9246,80.8006,80.91,81200.0
2010-10-29 11:40:00,110.98,111.05,110.93,110.95,121600.0,80.91,80.961,80.8735,80.8881,121600.0
2010-10-29 11:45:00,110.96,110.96,110.81,110.9,170300.0,80.8954,80.8954,80.786,80.8517,170300.0
2010-10-29 11:50:00,110.9,110.96,110.83,110.94,31300.0,80.8517,80.8954,80.8006,80.8808,31300.0
2010-10-29 11:55:00,110.93,111.0,110.93,110.99,15200.0,80.8735,80.9246,80.8735,80.9173,15200.0
2010-10-29 12:00:00,110.98,111.06,110.98,111.04,22300.0,80.91,80.9683,80.91,80.9537,22300.0
2010-10-29 12:05:00,111.06,111.11,111.03,111.03,17100.0,80.9683,81.0048,80.9464,80.9464,17100.0
2010-10-29 12:10:00,111.03,111.1,110.99,111.05,45200.0,80.9464,80.9975,80.9173,80.961,45200.0
2010-10-29 12:15:00,111.05,111.18,111.05,111.13,82200.0,80.961,81.0558,80.961,81.0193,82200.0
2010-10-29 12:20:00,111.14,111.2,111.12,111.15,32100.0,81.0266,81.0704,81.012,81.0339,32100.0
2010-10-29 12:25:00,111.14,111.2,111.14,111.19,56900.0,81.0266,81.0704,81.0266,81.0631,56900.0
2010-10-29 12:30:00,111.18,111.25,111.18,111.25,76900.0,81.0558,81.1068,81.0558,81.1068,76900.0
2010-10-29 12:35:00,111.26,111.26,111.22,111.23,20500.0,81.1141,81.1141,81.085,81.0922,20500.0
2010-10-29 12:40:00,111.22,111.25,111.2,111.21,17800.0,81.085,81.1068,81.0704,81.0777,17800.0
2010-10-29 12:45:00,111.2,111.23,111.16,111.22,20700.0,81.0704,81.0922,81.0412,81.085,20700.0
2010-10-29 12:50:00,111.2,111.25,111.19,111.24,32800.0,81.0704,81.1068,81.0631,81.0995,32800.0
2010-10-29 12:55:00,111.23,111.23,111.22,111.23,2800.0,81.0922,81.0922,81.085,81.0922,2800.0
2010-10-29 13:00:00,111.23,111.23,111.18,111.2,18300.0,81.0922,81.0922,81.0558,81.0704,18300.0
2010-10-29 13:05:00,111.19,111.21,111.16,111.17,10200.0,81.0631,81.0777,81.0412,81.0485,10200.0
2010-10-29 13:10:00,111.17,111.19,111.12,111.13,17100.0,81.0485,81.0631,81.012,81.0193,17100.0
2010-10-29 13:15:00,111.14,111.15,111.09,111.14,25300.0,81.0266,81.0339,80.9902,81.0266,25300.0
2010-10-29 13:20:00,111.15,111.22,111.15,111.21,22600.0,81.0339,81.085,81.0339,81.0777,22600.0
2010-10-29 13:25:00,111.21,111.23,111.18,111.21,18400.0,81.0777,81.0922,81.0558,81.0777,18400.0
2010-10-29 13:30:00,111.21,111.23,111.19,111.19,6800.0,81.0777,81.0922,81.0631,81.0631,6800.0
2010-10-29 13:35:00,111.17,111.18,111.13,111.14,8400.0,81.0485,81.0558,81.0193,81.0266,8400.0
2010-10-29 13:40:00,111.15,111.2,111.1,111.2,19000.0,81.0339,81.0704,80.9975,81.0704,19000.0
2010-10-29 13:45:00,111.19,111.23,111.17,111.22,44200.0,81.0631,81.0922,81.0485,81.085,44200.0
2010-10-29 13:50:00,111.23,111.29,111.23,111.29,62800.0,81.0922,81.136,81.0922,81.136,62800.0
2010-10-29 13:55:00,111.29,111.31,111.27,111.3,33300.0,81.136,81.1506,81.1214,81.1433,33300.0
2010-10-29 14:00:00,111.29,111.31,111.24,111.24,39500.0,81.136,81.1506,81.0995,81.0995,39500.0
2010-10-29 14:05:00,111.24,111.28,111.22,111.26,29100.0,81.0995,81.1287,81.085,81.1141,29100.0
2010-10-29 14:10:00,111.26,111.27,111.23,111.27,17100.0,81.1141,81.1214,81.0922,81.1214,17100.0
2010-10-29 14:15:00,111.26,111.27,111.21,111.23,12400.0,81.1141,81.1214,81.0777,81.0922,12400.0
2010-10-29 14:20:00,111.23,111.32,111.18,111.22,85200.0,81.0922,81.1579,81.0558,81.085,85200.0
2010-10-29 14:25:00,111.21,111.23,111.17,111.17,23800.0,81.0777,81.0922,81.0485,81.0485,23800.0
2010-10-29 14:30:00,111.17,111.18,111.11,111.14,34300.0,81.0485,81.0558,81.0048,81.0266,34300.0
2010-10-29 14:35:00,111.12,111.13,111.09,111.1,26600.0,81.012,81.0193,80.9902,80.9975,26600.0
2010-10-29 14:40:00,111.1,111.14,111.09,111.11,55200.0,80.9975,81.0266,80.9902,81.0048,55200.0
2010-10-29 14:45:00,111.1,111.12,111.06,111.07,154400.0,80.9975,81.012,80.9683,80.9756,154400.0
2010-10-29 14:50:00,111.07,111.09,111.05,111.08,28200.0,80.9756,80.9902,80.961,80.9829,28200.0
2010-10-29 14:55:00,111.08,111.08,111.0,111.01,44100.0,80.9829,80.9829,80.9246,80.9319,44100.0
2010-10-29 15:00:00,111.01,111.07,110.98,111.04,78600.0,80.9319,80.9756,80.91,80.9537,78600.0
2010-10-29 15:05:00,111.03,111.05,111.0,111.01,54100.0,80.9464,80.961,80.9246,80.9319,54100.0
2010-10-29 15:10:00,111.0,111.05,110.98,111.05,130300.0,80.9246,80.961,80.91,80.961,130300.0
2010-10-29 15:15:00,111.05,111.09,111.03,111.05,29300.0,80.961,80.9902,80.9464,80.961,29300.0
2010-10-29 15:20:00,111.05,111.13,111.0,111.12,29500.0,80.961,81.0193,80.9246,81.012,29500.0
2010-10-29 15:25:00,111.13,111.19,111.11,111.16,103700.0,81.0193,81.0631,81.0048,81.0412,103700.0
2010-10-29 15:30:00,111.17,111.23,111.16,111.22,43600.0,81.0485,81.0922,81.0412,81.085,43600.0
2010-10-29 15:35:00,111.23,111.36,111.23,111.35,70200.0,81.0922,81.187,81.0922,81.1797,70200.0
2010-10-29 15:40:00,111.35,111.37,111.32,111.37,52300.0,81.1797,81.1943,81.1579,81.1943,52300.0
2010-10-29 15:45:00,111.36,111.36,111.25,111.27,112800.0,81.187,81.187,81.1068,81.1214,112800.0
2010-10-29 15:50:00,111.28,111.28,111.19,111.24,100300.0,81.1287,81.1287,81.0631,81.0995,100300.0
2010-10-29 15:55:00,111.24,111.31,111.21,111.27,196900.0,81.0995,81.1506,81.0777,81.1214,196900.0
2010-11-01 09:30:00,111.68,111.79,111.67,111.76,206300.0,81.4203,81.5005,81.413,81.4786,206300.0
2010-11-01 09:35:00,111.77,111.92,111.69,111.92,87800.0,81.4859,81.5953,81.4276,81.5953,87800.0
2010-11-01 09:40:00,111.93,112.14,111.93,112.11,276600.0,81.6026,81.7557,81.6026,81.7338,276600.0
2010-11-01 09:45:00,112.12,112.2,112.1,112.13,619800.0,81.7411,81.7994,81.7265,81.7484,619800.0
2010-11-01 09:50:00,112.12,112.18,112.09,112.11,234900.0,81.7411,81.7848,81.7192,81.7338,234900.0
2010-11-01 09:55:00,112.11,112.11,112.02,112.06,102500.0,81.7338,81.7338,81.6682,81.6974,102500.0
2010-11-01 10:00:00,112.08,112.42,112.08,112.42,540500.0,81.7119,81.9598,81.7119,81.9598,540500.0
2010-11-01 10:05:00,112.42,112.51,112.35,112.36,198900.0,81.9598,82.0254,81.9088,81.9161,198900.0
2010-11-01 10:10:00,112.37,112.42,112.32,112.38,135600.0,81.9234,81.9598,81.8869,81.9307,135600.0
2010-11-01 10:15:00,112.39,112.44,112.32,112.34,124400.0,81.9379,81.9744,81.8869,81.9015,124400.0
2010-11-01 10:20:00,112.34,112.4,112.27,112.32,134500.0,81.9015,81.9452,81.8505,81.8869,134500.0
2010-11-01 10:25:00,112.31,112.35,112.26,112.35,40400.0,81.8796,81.9088,81.8432,81.9088,40400.0
2010-11-01 10:30:00,112.36,112.4,112.21,112.21,66500.0,81.9161,81.9452,81.8067,81.8067,66500.0
2010-11-01 10:35:00,112.21,112.25,112.15,112.2,80000.0,81.8067,81.8359,81.763,81.7994,80000.0
2010-11-01 10:40:00,112.2,112.25,112.19,112.24,55900.0,81.7994,81.8359,81.7921,81.8286,55900.0
2010-11-01 10:45:00,112.25,112.34,112.23,112.34,32900.0,81.8359,81.9015,81.8213,81.9015,32900.0
2010-11-01 10:50:00,112.34,112.36,112.23,112.23,80200.0,81.9015,81.9161,81.8213,81.8213,80200.0
2010-11-01 10:55:00,112.22,112.25,112.17,112.21,63100.0,81.814,81.8359,81.7776,81.8067,63100.0
2010-11-01 11:00:00,112.2,112.2,111.99,112.03,156600.0,81.7994,81.7994,81.6463,81.6755,156600.0
2010-11-01 11:05:00,112.03,112.04,111.93,112.01,106400.0,81.6755,81.6828,81.6026,81.6609,106400.0
2010-11-01 11:10:00,112.02,112.07,112.0,112.03,79200.0,81.6682,81.7046,81.6536,81.6755,79200.0
2010-11-01 11:15:00,112.02,112.03,111.79,111.86,101800.0,81.6682,81.6755,81.5005,81.5515,101800.0
2010-11-01 11:20:00,111.87,111.89,111.75,111.78,66900.0,81.5588,81.5734,81.4713,81.4932,66900.0
2010-11-01 11:25:00,111.78,111.81,111.71,111.77,75900.0,81.4932,81.5151,81.4422,81.4859,75900.0
2010-11-01 11:30:00,111.77,111.77,111.64,111.64,63700.0,81.4859,81.4859,81.3912,81.3912,63700.0
2010-11-01 11:35:00,111.65,111.67,111.49,111.61,127600.0,81.3984,81.413,81.2818,81.3693,127600.0
2010-11-01 11:40:00,111.61,111.61,111.51,111.59,74900.0,81.3693,81.3693,81.2964,81.3547,74900.0
2010-11-01 11:45:00,111.58,111.7,111.54,111.68,90200.0,81.3474,81.4349,81.3182,81.4203,90200.0
2010-11-01 11:50:00,111.69,111.7,111.63,111.66,33300.0,81.4276,81.4349,81.3839,81.4057,33300.0
2010-11-01 11:55:00,111.67,111.78,111.67,111.78,46600.0,81.413,81.4932,81.413,81.4932,46600.0
2010-11-01 12:00:00,111.78,111.81,111.71,111.73,28500.0,81.4932,81.5151,81.4422,81.4568,28500.0
2010-11-01 12:05:00,111.74,111.74,111.67,111.68,42000.0,81.4641,81.4641,81.413,81.4203,42000.0
2010-11-01 12:10:00,111.67,111.69,111.65,111.67,30000.0,81.413,81.4276,81.3984,81.413,30000.0
2010-11-01 12:15:00,111.68,111.78,111.67,111.73,71400.0,81.4203,81.4932,81.413,81.4568,71400.0
2010-11-01 12:20:00,111.73,111.87,111.72,111.87,47200.0,81.4568,81.5588,81.4495,81.5588,47200.0
2010-11-01 12:25:00,111.88,111.88,111.79,111.83,35800.0,81.5661,81.5661,81.5005,81.5297,35800.0
2010-11-01 12:30:00,111.85,111.85,111.77,111.83,25000.0,81.5443,81.5443,81.4859,81.5297,25000.0
2010-11-01 12:35:00,111.83,111.83,111.75,111.79,19600.0,81.5297,81.5297,81.4713,81.5005,19600.0
2010-11-01 12:40:00,111.8,111.81,111.76,111.8,16100.0,81.5078,81.5151,81.4786,81.5078,16100.0
2010-11-01 12:45:00,111.8,111.8,111.68,111.7,28500.0,81.5078,81.5078,81.4203,81.4349,28500.0
2010-11-01 12:50:00,111.69,111.69,111.58,111.64,43300.0,81.4276,81.4276,81.3474,81.3912,43300.0
2010-11-01 12:55:00,111.64,111.67,111.61,111.67,34800.0,81.3912,81.413,81.3693,81.413,34800.0
2010-11-01 13:00:00,111.67,111.78,111.66,111.66,116500.0,81.413,81.4932,81.4057,81.4057,116500.0
2010-11-01 13:05:00,111.64,111.7,111.54,111.7,84500.0,81.3912,81.4349,81.3182,81.4349,84500.0
2010-11-01 13:10:00,111.71,111.76,111.68,111.72,26900.0,81.4422,81.4786,81.4203,81.4495,26900.0
2010-11-01 13:15:00,111.72,111.73,111.65,111.72,25000.0,81.4495,81.4568,81.3984,81.4495,25000.0
2010-11-01 13:20:00,111.72,111.73,111.6,111.64,35000.0,81.4495,81.4568,81.362,81.3912,35000.0
2010-11-01 13:25:00,111.65,111.67,111.58,111.67,38200.0,81.3984,81.413,81.3474,81.413,38200.0
2010-11-01 13:30:00,111.68,111.72,111.65,111.72,51000.0,81.4203,81.4495,81.3984,81.4495,51000.0
2010-11-01 13:35:00,111.71,111.77,111.69,111.75,25400.0,81.4422,81.4859,81.4276,81.4713,25400.0
2010-11-01 13:40:00,111.76,111.81,111.75,111.78,19800.0,81.4786,81.5151,81.4713,81.4932,19800.0
2010-11-01 13:45:00,111.78,111.84,111.78,111.82,46600.0,81.4932,81.537,81.4932,81.5224,46600.0
2010-11-01 13:50:00,111.83,111.85,111.79,111.79,20800.0,81.5297,81.5443,81.5005,81.5005,20800.0
2010-11-01 13:55:00,111.81,111.81,111.71,111.72,20800.0,81.5151,81.5151,81.4422,81.4495,20800.0
2010-11-01 14:00:00,111.72,111.74,111.68,111.69,14400.0,81.4495,81.4641,81.4203,81.4276,14400.0
2010-11-01 14:05:00,111.69,111.71,111.67,111.71,8000.0,81.4276,81.4422,81.413,81.4422,8000.0
2010-11-01 14:10:00,111.71,111.71,111.61,111.62,94700.0,81.4422,81.4422,81.3693,81.3766,94700.0
2010-11-01 14:15:00,111.62,111.62,111.57,111.61,53500.0,81.3766,81.3766,81.3401,81.3693,53500.0
2010-11-01 14:20:00,111.61,111.68,111.6,111.61,30700.0,81.3693,81.4203,81.362,81.3693,30700.0
2010-11-01 14:25:00,111.61,111.61,111.52,111.52,62200.0,81.3693,81.3693,81.3037,81.3037,62200.0
2010-11-01 14:30:00,111.52,111.56,111.47,111.5,385900.0,81.3037,81.3328,81.2672,81.2891,385900.0
2010-11-01 14:35:00,111.51,111.51,111.27,111.28,163200.0,81.2964,81.2964,81.1214,81.1287,163200.0
2010-11-01 14:40:00,111.27,111.28,111.15,111.24,194100.0,81.1214,81.1287,81.0339,81.0995,194100.0
2010-11-01 14:45:00,111.23,111.24,111.09,111.1,106400.0,81.0922,81.0995,80.9902,80.9975,106400.0
2010-11-01 14:50:00,111.1,111.23,111.1,111.22,60700.0,80.9975,81.0922,80.9975,81.085,60700.0
2010-11-01 14:55:00,111.22,111.22,111.12,111.2,128900.0,81.085,81.085,81.012,81.0704,128900.0
2010-11-01 15:00:00,111.2,111.21,111.1,111.14,87500.0,81.0704,81.0777,80.9975,81.0266,87500.0
2010-11-01 15:05:00,111.14,111.14,110.77,110.84,348800.0,81.0266,81.0266,80.7569,80.8079,348800.0
2010-11-01 15:10:00,110.85,110.86,110.68,110.74,250100.0,80.8152,80.8225,80.6913,80.735,250100.0
2010-11-01 15:15:00,110.73,110.78,110.67,110.74,228000.0,80.7277,80.7642,80.684,80.735,228000.0
2010-11-01 15:20:00,110.75,110.86,110.68,110.85,158300.0,80.7423,80.8225,80.6913,80.8152,158300.0
2010-11-01 15:25:00,110.85,110.96,110.85,110.91,127000.0,80.8152,80.8954,80.8152,80.8589,127000.0
2010-11-01 15:30:00,110.91,111.03,110.9,110.98,113100.0,80.8589,80.9464,80.8517,80.91,113100.0
2010-11-01 15:35:00,110.97,110.98,110.89,110.94,67900.0,80.9027,80.91,80.8444,80.8808,67900.0
2010-11-01 15:40:00,110.95,111.01,110.94,110.98,41300.0,80.8881,80.9319,80.8808,80.91,41300.0
2010-11-01 15:45:00,110.98,111.15,110.96,111.11,175600.0,80.91,81.0339,80.8954,81.0048,175600.0
2010-11-01 15:50:00,111.13,111.18,111.05,111.17,110600.0,81.0193,81.0558,80.961,81.0485,110600.0
2010-11-01 15:55:00,111.17,111.31,111.17,111.31,192700.0,81.0485,81.1506,81.0485,81.1506,192700.0
2010-11-02 09:30:00,112.01,112.23,111.99,112.12,248700.0,81.6609,81.8213,81.6463,81.7411,248700.0
2010-11-02 09:35:00,112.13,112.21,112.02,112.04,131700.0,81.7484,81.8067,81.6682,81.6828,131700.0
2010-11-02 09:40:00,112.05,112.2,111.96,112.15,195200.0,81.6901,81.7994,81.6245,81.763,195200.0
2010-11-02 09:45:00,112.16,112.18,112.02,112.11,107100.0,81.7703,81.7848,81.6682,81.7338,107100.0
2010-11-02 09:50:00,112.1,112.28,112.04,112.14,139700.0,81.7265,81.8577,81.6828,81.7557,139700.0
2010-11-02 09:55:00,112.14,112.22,112.1,112.12,61500.0,81.7557,81.814,81.7265,81.7411,61500.0
2010-11-02 10:00:00,112.11,112.15,112.05,112.08,47800.0,81.7338,81.763,81.6901,81.7119,47800.0
2010-11-02 10:05:00,112.09,112.18,112.06,112.13,35500.0,81.7192,81.7848,81.6974,81.7484,35500.0
2010-11-02 10:10:00,112.13,112.14,111.98,112.02,73200.0,81.7484,81.7557,81.639,81.6682,73200.0
2010-11-02 10:15:00,112.01,112.09,111.98,112.08,66900.0,81.6609,81.7192,81.639,81.7119,66900.0
2010-11-02 10:20:00,112.08,112.12,112.01,112.03,67200.0,81.7119,81.7411,81.6609,81.6755,67200.0
2010-11-02 10:25:00,112.02,112.08,111.99,112.01,43600.0,81.6682,81.7119,81.6463,81.6609,43600.0
2010-11-02 10:30:00,112.02,112.04,111.86,111.87,57900.0,81.6682,81.6828,81.5515,81.5588,57900.0
2010-11-02 10:35:00,111.87,111.91,111.85,111.9,35300.0,81.5588,81.588,81.5443,81.5807,35300.0
2010-11-02 10:40:00,111.9,111.95,111.88,111.94,39900.0,81.5807,81.6172,81.5661,81.6099,39900.0
2010-11-02 10:45:00,111.93,111.98,111.91,111.94,40200.0,81.6026,81.639,81.588,81.6099,40200.0
2010-11-02 10:50:00,111.95,111.98,111.91,111.95,36800.0,81.6172,81.639,81.588,81.6172,36800.0
2010-11-02 10:55:00,111.96,111.96,111.87,111.92,72900.0,81.6245,81.6245,81.5588,81.5953,72900.0
2010-11-02 11:00:00,111.92,112.02,111.89,111.99,39200.0,81.5953,81.6682,81.5734,81.6463,39200.0
2010-11-02 11:05:00,112.02,112.07,111.96,112.01,51000.0,81.6682,81.7046,81.6245,81.6609,51000.0
2010-11-02 11:10:00,112.02,112.06,111.95,112.02,50600.0,81.6682,81.6974,81.6172,81.6682,50600.0
2010-11-02 11:15:00,112.03,112.06,111.96,112.04,69300.0,81.6755,81.6974,81.6245,81.6828,69300.0
2010-11-02 11:20:00,112.04,112.05,112.0,112.01,11100.0,81.6828,81.6901,81.6536,81.6609,11100.0
2010-11-02 11:25:00,112.01,112.03,111.92,111.92,18700.0,81.6609,81.6755,81.5953,81.5953,18700.0
2010-11-02 11:30:00,111.92,111.97,111.92,111.97,20500.0,81.5953,81.6317,81.5953,81.6317,20500.0
2010-11-02 11:35:00,111.96,112.01,111.94,111.94,39200.0,81.6245,81.6609,81.6099,81.6099,39200.0
2010-11-02 11:40:00,111.94,111.96,111.89,111.92,24200.0,81.6099,81.6245,81.5734,81.5953,24200.0
2010-11-02 11:45:00,111.92,111.94,111.89,111.92,21900.0,81.5953,81.6099,81.5734,81.5953,21900.0
2010-11-02 11:50:00,111.92,111.95,111.91,111.92,16600.0,81.5953,81.6172,81.588,81.5953,16600.0
2010-11-02 11:55:00,111.92,111.97,111.9,111.94,22700.0,81.5953,81.6317,81.5807,81.6099,22700.0
2010-11-02 12:00:00,111.95,112.03,111.93,112.02,39500.0,81.6172,81.6755,81.6026,81.6682,39500.0
2010-11-02 12:05:00,112.03,112.06,111.98,112.04,53700.0,81.6755,81.6974,81.639,81.6828,53700.0
2010-11-02 12:10:00,112.06,112.06,112.0,112.01,39700.0,81.6974,81.6974,81.6536,81.6609,39700.0
2010-11-02 12:15:00,112.03,112.05,112.01,112.05,23700.0,81.6755,81.6901,81.6609,81.6901,23700.0
2010-11-02 12:20:00,112.04,112.04,111.93,111.95,38500.0,81.6828,81.6828,81.6026,81.6172,38500.0
2010-11-02 12:25:00,111.95,111.99,111.94,111.96,27900.0,81.6172,81.6463,81.6099,81.6245,27900.0
2010-11-02 12:30:00,111.96,112.0,111.96,111.97,29000.0,81.6245,81.6536,81.6245,81.6317,29000.0
2010-11-02 12:35:00,111.97,112.03,111.97,112.02,32500.0,81.6317,81.6755,81.6317,81.6682,32500.0
2010-11-02 12:40:00,112.01,112.07,112.01,112.05,49300.0,81.6609,81.7046,81.6609,81.6901,49300.0
2010-11-02 12:45:00,112.05,112.12,112.05,112.12,60000.0,81.6901,81.7411,81.6901,81.7411,60000.0
2010-11-02 12:50:00,112.12,112.13,112.1,112.11,20500.0,81.7411,81.7484,81.7265,81.7338,20500.0
2010-11-02 12:55:00,112.11,112.14,112.1,112.1,23000.0,81.7338,81.7557,81.7265,81.7265,23000.0
2010-11-02 13:00:00,112.11,112.17,112.11,112.16,35400.0,81.7338,81.7776,81.7338,81.7703,35400.0
2010-11-02 13:05:00,112.15,112.16,112.12,112.13,49600.0,81.763,81.7703,81.7411,81.7484,49600.0
2010-11-02 13:10:00,112.13,112.14,112.08,112.1,35500.0,81.7484,81.7557,81.7119,81.7265,35500.0
2010-11-02 13:15:00,112.1,112.12,112.06,112.07,51400.0,81.7265,81.7411,81.6974,81.7046,51400.0
2010-11-02 13:20:00,112.07,112.12,112.06,112.12,39000.0,81.7046,81.7411,81.6974,81.7411,39000.0
2010-11-02 13:25:00,112.11,112.13,112.07,112.1,25800.0,81.7338,81.7484,81.7046,81.7265,25800.0
2010-11-02 13:30:00,112.1,112.13,112.07,112.08,26300.0,81.7265,81.7484,81.7046,81.7119,26300.0
2010-11-02 13:35:00,112.08,112.1,112.07,112.07,6400.0,81.7119,81.7265,81.7046,81.7046,6400.0
2010-11-02 13:40:00,112.08,112.17,112.08,112.16,32500.0,81.7119,81.7776,81.7119,81.7703,32500.0
2010-11-02 13:45:00,112.16,112.22,112.1,112.14,39200.0,81.7703,81.814,81.7265,81.7557,39200.0
2010-11-02 13:50:00,112.15,112.19,112.15,112.18,29600.0,81.763,81.7921,81.763,81.7848,29600.0
2010-11-02 13:55:00,112.18,112.24,112.18,112.2,28900.0,81.7848,81.8286,81.7848,81.7994,28900.0
2010-11-02 14:00:00,112.2,112.25,112.17,112.18,33400.0,81.7994,81.8359,81.7776,81.7848,33400.0
2010-11-02 14:05:00,112.17,112.19,112.12,112.15,39400.0,81.7776,81.7921,81.7411,81.763,39400.0
2010-11-02 14:10:00,112.15,112.18,112.13,112.16,42600.0,81.763,81.7848,81.7484,81.7703,42600.0
2010-11-02 14:15:00,112.15,112.17,112.08,112.09,69400.0,81.763,81.7776,81.7119,81.7192,69400.0
2010-11-02 14:20:00,112.1,112.11,112.06,112.1,28100.0,81.7265,81.7338,81.6974,81.7265,28100.0
2010-11-02 14:25:00,112.1,112.14,112.1,112.12,17400.0,81.7265,81.7557,81.7265,81.7411,17400.0
2010-11-02 14:30:00,112.11,112.13,112.06,112.06,30900.0,81.7338,81.7484,81.6974,81.6974,30900.0
2010-11-02 14:35:00,112.06,112.11,112.05,112.05,30300.0,81.6974,81.7338,81.6901,81.6901,30300.0
2010-11-02 14:40:00,112.05,112.08,111.99,111.99,38500.0,81.6901,81.7119,81.6463,81.6463,38500.0
2010-11-02 14:45:00,111.98,112.05,111.98,112.0,23700.0,81.639,81.6901,81.639,81.6536,23700.0
2010-11-02 14:50:00,112.01,112.08,112.0,112.08,19900.0,81.6609,81.7119,81.6536,81.7119,19900.0
2010-11-02 14:55:00,112.08,112.09,112.04,112.05,24700.0,81.7119,81.7192,81.6828,81.6901,24700.0
2010-11-02 15:00:00,112.05,112.1,112.04,112.1,48000.0,81.6901,81.7265,81.6828,81.7265,48000.0
2010-11-02 15:05:00,112.09,112.09,112.03,112.07,20100.0,81.7192,81.7192,81.6755,81.7046,20100.0
2010-11-02 15:10:00,112.07,112.09,112.05,112.08,27900.0,81.7046,81.7192,81.6901,81.7119,27900.0
2010-11-02 15:15:00,112.08,112.13,112.06,112.11,31100.0,81.7119,81.7484,81.6974,81.7338,31100.0
2010-11-02 15:20:00,112.12,112.12,112.09,112.11,23300.0,81.7411,81.7411,81.7192,81.7338,23300.0
2010-11-02 15:25:00,112.1,112.1,112.07,112.07,19600.0,81.7265,81.7265,81.7046,81.7046,19600.0
2010-11-02 15:30:00,112.07,112.07,112.0,112.04,57800.0,81.7046,81.7046,81.6536,81.6828,57800.0
2010-11-02 15:35:00,112.04,112.07,111.99,111.99,44300.0,81.6828,81.7046,81.6463,81.6463,44300.0
2010-11-02 15:40:00,111.99,112.01,111.92,111.94,74300.0,81.6463,81.6609,81.5953,81.6099,74300.0
2010-11-02 15:45:00,111.93,112.02,111.93,111.99,86600.0,81.6026,81.6682,81.6026,81.6463,86600.0
2010-11-02 15:50:00,112.0,112.07,112.0,112.04,94500.0,81.6536,81.7046,81.6536,81.6828,94500.0
2010-11-02 15:55:00,112.04,112.06,111.85,111.89,274600.0,81.6828,81.6974,81.5443,81.5734,274600.0
2010-11-03 09:30:00,112.07,112.21,112.04,112.19,191000.0,81.7046,81.8067,81.6828,81.7921,191000.0
2010-11-03 09:35:00,112.18,112.23,112.06,112.11,124600.0,81.7848,81.8213,81.6974,81.7338,124600.0
2010-11-03 09:40:00,112.12,112.17,111.98,112.07,141700.0,81.7411,81.7776,81.639,81.7046,141700.0
2010-11-03 09:45:00,112.07,112.11,112.0,112.11,69100.0,81.7046,81.7338,81.6536,81.7338,69100.0
2010-11-03 09:50:00,112.12,112.13,112.05,112.07,105100.0,81.7411,81.7484,81.6901,81.7046,105100.0
2010-11-03 09:55:00,112.07,112.14,112.06,112.12,87500.0,81.7046,81.7557,81.6974,81.7411,87500.0
2010-11-03 10:00:00,112.13,112.22,112.0,112.08,186600.0,81.7484,81.814,81.6536,81.7119,186600.0
2010-11-03 10:05:00,112.08,112.16,112.05,112.16,49900.0,81.7119,81.7703,81.6901,81.7703,49900.0
2010-11-03 10:10:00,112.17,112.27,112.17,112.18,85500.0,81.7776,81.8505,81.7776,81.7848,85500.0
2010-11-03 10:15:00,112.18,112.24,112.15,112.17,39100.0,81.7848,81.8286,81.763,81.7776,39100.0
2010-11-03 10:20:00,112.16,112.21,112.15,112.16,29500.0,81.7703,81.8067,81.763,81.7703,29500.0
2010-11-03 10:25:00,112.16,112.2,112.15,112.15,25500.0,81.7703,81.7994,81.763,81.763,25500.0
2010-11-03 10:30:00,112.16,112.24,112.14,112.21,123500.0,81.7703,81.8286,81.7557,81.8067,123500.0
2010-11-03 10:35:00,112.2,112.24,112.17,112.21,55600.0,81.7994,81.8286,81.7776,81.8067,55600.0
2010-11-03 10:40:00,112.19,112.19,112.02,112.04,68800.0,81.7921,81.7921,81.6682,81.6828,68800.0
2010-11-03 10:45:00,112.05,112.06,111.97,112.0,119600.0,81.6901,81.6974,81.6317,81.6536,119600.0
2010-11-03 10:50:00,112.0,112.09,112.0,112.06,96200.0,81.6536,81.7192,81.6536,81.6974,96200.0
2010-11-03 10:55:00,112.05,112.07,111.99,112.01,20200.0,81.6901,81.7046,81.6463,81.6609,20200.0
2010-11-03 11:00:00,112.02,112.03,111.93,112.02,103300.0,81.6682,81.6755,81.6026,81.6682,103300.0
2010-11-03 11:05:00,112.02,112.04,111.93,111.93,38300.0,81.6682,81.6828,81.6026,81.6026,38300.0
2010-11-03 11:10:00,111.94,111.94,111.79,111.82,159400.0,81.6099,81.6099,81.5005,81.5224,159400.0
2010-11-03 11:15:00,111.83,111.85,111.76,111.76,80300.0,81.5297,81.5443,81.4786,81.4786,80300.0
2010-11-03 11:20:00,111.77,111.84,111.76,111.82,35700.0,81.4859,81.537,81.4786,81.5224,35700.0
2010-11-03 11:25:00,111.82,111.82,111.68,111.78,75900.0,81.5224,81.5224,81.4203,81.4932,75900.0
2010-11-03 11:30:00,111.77,111.81,111.75,111.78,18600.0,81.4859,81.5151,81.4713,81.4932,18600.0
2010-11-03 11:35:00,111.78,111.9,111.77,111.9,32100.0,81.4932,81.5807,81.4859,81.5807,32100.0
2010-11-03 11:40:00,111.91,111.95,111.85,111.85,53200.0,81.588,81.6172,81.5443,81.5443,53200.0
2010-11-03 11:45:00,111.84,111.86,111.8,111.84,29300.0,81.537,81.5515,81.5078,81.537,29300.0
2010-11-03 11:50:00,111.84,111.87,111.81,111.81,23700.0,81.537,81.5588,81.5151,81.5151,23700.0
2010-11-03 11:55:00,111.82,111.84,111.77,111.83,35000.0,81.5224,81.537,81.4859,81.5297,35000.0
2010-11-03 12:00:00,111.83,111.83,111.58,111.61,70900.0,81.5297,81.5297,81.3474,81.3693,70900.0
2010-11-03 12:05:00,111.6,111.68,111.59,111.67,46500.0,81.362,81.4203,81.3547,81.413,46500.0
2010-11-03 12:10:00,111.66,111.71,111.66,111.7,35200.0,81.4057,81.4422,81.4057,81.4349,35200.0
2010-11-03 12:15:00,111.7,111.73,111.68,111.71,29800.0,81.4349,81.4568,81.4203,81.4422,29800.0
2010-11-03 12:20:00,111.71,111.72,111.63,111.63,28300.0,81.4422,81.4495,81.3839,81.3839,28300.0
2010-11-03 12:25:00,111.62,111.69,111.62,111.69,20700.0,81.3766,81.4276,81.3766,81.4276,20700.0
2010-11-03 12:30:00,111.69,111.83,111.67,111.82,66000.0,81.4276,81.5297,81.413,81.5224,66000.0
2010-11-03 12:35:00,111.82,111.82,111.71,111.74,35800.0,81.5224,81.5224,81.4422,81.4641,35800.0
2010-11-03 12:40:00,111.74,111.76,111.67,111.74,24500.0,81.4641,81.4786,81.413,81.4641,24500.0
2010-11-03 12:45:00,111.75,111.78,111.71,111.71,22800.0,81.4713,81.4932,81.4422,81.4422,22800.0
2010-11-03 12:50:00,111.72,111.78,111.71,111.76,20500.0,81.4495,81.4932,81.4422,81.4786,20500.0
2010-11-03 12:55:00,111.78,111.79,111.75,111.76,16400.0,81.4932,81.5005,81.4713,81.4786,16400.0
2010-11-03 13:00:00,111.76,111.9,111.76,111.88,32700.0,81.4786,81.5807,81.4786,81.5661,32700.0
2010-11-03 13:05:00,111.88,111.93,111.82,111.83,48400.0,81.5661,81.6026,81.5224,81.5297,48400.0
2010-11-03 13:10:00,111.82,111.86,111.82,111.85,19700.0,81.5224,81.5515,81.5224,81.5443,19700.0
2010-11-03 13:15:00,111.86,111.86,111.74,111.74,19400.0,81.5515,81.5515,81.4641,81.4641,19400.0
2010-11-03 13:20:00,111.75,111.77,111.7,111.75,32700.0,81.4713,81.4859,81.4349,81.4713,32700.0
2010-11-03 13:25:00,111.76,111.76,111.71,111.71,16200.0,81.4786,81.4786,81.4422,81.4422,16200.0
2010-11-03 13:30:00,111.72,111.79,111.72,111.79,13900.0,81.4495,81.5005,81.4495,81.5005,13900.0
2010-11-03 13:35:00,111.78,111.78,111.7,111.72,32900.0,81.4932,81.4932,81.4349,81.4495,32900.0
2010-11-03 13:40:00,111.72,111.73,111.68,111.72,26600.0,81.4495,81.4568,81.4203,81.4495,26600.0
2010-11-03 13:45:00,111.72,111.77,111.71,111.77,10900.0,81.4495,81.4859,81.4422,81.4859,10900.0
2010-11-03 13:50:00,111.77,111.77,111.75,111.77,3400.0,81.4859,81.4859,81.4713,81.4859,3400.0
2010-11-03 13:55:00,111.78,111.79,111.74,111.76,10300.0,81.4932,81.5005,81.4641,81.4786,10300.0
2010-11-03 14:00:00,111.75,111.91,111.75,111.91,87200.0,81.4713,81.588,81.4713,81.588,87200.0
2010-11-03 14:05:00,111.91,111.93,111.79,111.84,116600.0,81.588,81.6026,81.5005,81.537,116600.0
2010-11-03 14:10:00,111.83,111.84,111.1,111.47,88700.0,81.5297,81.537,80.9975,81.2672,88700.0
2010-11-03 14:15:00,111.48,112.09,111.37,111.96,626200.0,81.2745,81.7192,81.1943,81.6245,626200.0
2010-11-03 14:20:00,111.98,112.37,111.6,111.83,1749400.0,81.639,81.9234,81.362,81.5297,1749400.0
2010-11-03 14:25:00,111.82,111.84,111.24,111.39,616100.0,81.5224,81.537,81.0995,81.2089,616100.0
2010-11-03 14:30:00,111.37,111.54,111.06,111.4,358700.0,81.1943,81.3182,80.9683,81.2162,358700.0
2010-11-03 14:35:00,111.4,111.75,111.34,111.66,292300.0,81.2162,81.4713,81.1724,81.4057,292300.0
2010-11-03 14:40:00,111.64,111.91,111.49,111.9,219400.0,81.3912,81.588,81.2818,81.5807,219400.0
2010-11-03 14:45:00,111.91,111.91,111.73,111.8,308900.0,81.588,81.588,81.4568,81.5078,308900.0
2010-11-03 14:50:00,111.8,112.08,111.79,111.99,241600.0,81.5078,81.7119,81.5005,81.6463,241600.0
2010-11-03 14:55:00,112.0,112.18,111.98,112.05,240400.0,81.6536,81.7848,81.639,81.6901,240400.0
2010-11-03 15:00:00,112.06,112.23,111.99,112.15,263100.0,81.6974,81.8213,81.6463,81.763,263100.0
2010-11-03 15:05:00,112.15,112.29,112.13,112.23,304400.0,81.763,81.865,81.7484,81.8213,304400.0
2010-11-03 15:10:00,112.24,112.34,112.13,112.16,268300.0,81.8286,81.9015,81.7484,81.7703,268300.0
2010-11-03 15:15:00,112.16,112.32,112.16,112.17,120000.0,81.7703,81.8869,81.7703,81.7776,120000.0
2010-11-03 15:20:00,112.17,112.19,112.02,112.15,136900.0,81.7776,81.7921,81.6682,81.763,136900.0
2010-11-03 15:25:00,112.15,112.16,112.04,112.06,105000.0,81.763,81.7703,81.6828,81.6974,105000.0
2010-11-03 15:30:00,112.06,112.11,111.9,111.96,133800.0,81.6974,81.7338,81.5807,81.6245,133800.0
2010-11-03 15:35:00,111.95,112.05,111.94,111.96,102900.0,81.6172,81.6901,81.6099,81.6245,102900.0
2010-11-03 15:40:00,111.96,111.98,111.85,111.98,53800.0,81.6245,81.639,81.5443,81.639,53800.0
2010-11-03 15:45:00,111.98,112.05,111.95,112.04,115400.0,81.639,81.6901,81.6172,81.6828,115400.0
2010-11-03 15:50:00,112.04,112.11,111.98,112.08,80200.0,81.6828,81.7338,81.639,81.7119,80200.0
2010-11-03 15:55:00,112.08,112.27,112.08,112.27,202400.0,81.7119,81.8505,81.7119,81.8505,202400.0
2010-11-04 09:30:00,113.31,113.37,113.26,113.3,345600.0,82.6087,82.6524,82.5722,82.6014,345600.0
2010-11-04 09:35:00,113.3,113.45,113.24,113.45,158600.0,82.6014,82.7107,82.5576,82.7107,158600.0
2010-11-04 09:40:00,113.45,113.54,113.45,113.49,230200.0,82.7107,82.7763,82.7107,82.7399,230200.0
2010-11-04 09:45:00,113.48,113.63,113.48,113.53,274900.0,82.7326,82.842,82.7326,82.7691,274900.0
2010-11-04 09:50:00,113.55,113.68,113.53,113.65,210900.0,82.7836,82.8784,82.7691,82.8565,210900.0
2010-11-04 09:55:00,113.66,113.7,113.65,113.69,91400.0,82.8638,82.893,82.8565,82.8857,91400.0
2010-11-04 10:00:00,113.69,113.72,113.55,113.56,132100.0,82.8857,82.9076,82.7836,82.7909,132100.0
2010-11-04 10:05:00,113.55,113.58,113.5,113.54,542200.0,82.7836,82.8055,82.7472,82.7763,542200.0
2010-11-04 10:10:00,113.55,113.66,113.55,113.59,272400.0,82.7836,82.8638,82.7836,82.8128,272400.0
2010-11-04 10:15:00,113.58,113.73,113.55,113.72,94200.0,82.8055,82.9149,82.7836,82.9076,94200.0
2010-11-04 10:20:00,113.71,113.86,113.68,113.86,143700.0,82.9003,83.0096,82.8784,83.0096,143700.0
2010-11-04 10:25:00,113.86,114.02,113.83,114.0,292600.0,83.0096,83.1263,82.9878,83.1117,292600.0
2010-11-04 10:30:00,114.0,114.01,113.94,113.95,96300.0,83.1117,83.119,83.068,83.0753,96300.0
2010-11-04 10:35:00,113.94,114.01,113.93,113.98,139100.0,83.068,83.119,83.0607,83.0971,139100.0
2010-11-04 10:40:00,113.98,114.0,113.9,113.93,135200.0,83.0971,83.1117,83.0388,83.0607,135200.0
2010-11-04 10:45:00,113.93,114.0,113.93,113.96,103600.0,83.0607,83.1117,83.0607,83.0826,103600.0
2010-11-04 10:50:00,113.97,114.06,113.95,114.05,116900.0,83.0898,83.1555,83.0753,83.1482,116900.0
2010-11-04 10:55:00,114.05,114.23,114.04,114.21,273400.0,83.1482,83.2794,83.1409,83.2648,273400.0
2010-11-04 11:00:00,114.21,114.41,114.21,114.39,618300.0,83.2648,83.4106,83.2648,83.396,618300.0
2010-11-04 11:05:00,114.38,114.39,114.27,114.3,237900.0,83.3888,83.396,83.3086,83.3304,237900.0
2010-11-04 11:10:00,114.3,114.32,114.2,114.21,88900.0,83.3304,83.345,83.2575,83.2648,88900.0
2010-11-04 11:15:00,114.2,114.23,114.18,114.19,78500.0,83.2575,83.2794,83.2429,83.2502,78500.0
2010-11-04 11:20:00,114.2,114.22,114.11,114.15,64700.0,83.2575,83.2721,83.1919,83.2211,64700.0
2010-11-04 11:25:00,114.16,114.16,114.09,114.14,73000.0,83.2284,83.2284,83.1773,83.2138,73000.0
2010-11-04 11:30:00,114.15,114.19,114.15,114.15,37100.0,83.2211,83.2502,83.2211,83.2211,37100.0
2010-11-04 11:35:00,114.16,114.19,114.12,114.14,91700.0,83.2284,83.2502,83.1992,83.2138,91700.0
2010-11-04 11:40:00,114.14,114.19,114.12,114.12,46100.0,83.2138,83.2502,83.1992,83.1992,46100.0
2010-11-04 11:45:00,114.12,114.12,114.06,114.07,31600.0,83.1992,83.1992,83.1555,83.1627,31600.0
2010-11-04 11:50:00,114.07,114.14,114.06,114.12,34800.0,83.1627,83.2138,83.1555,83.1992,34800.0
2010-11-04 11:55:00,114.12,114.13,114.05,114.09,30700.0,83.1992,83.2065,83.1482,83.1773,30700.0
2010-11-04 12:00:00,114.07,114.09,114.0,114.03,91400.0,83.1627,83.1773,83.1117,83.1336,91400.0
2010-11-04 12:05:00,114.02,114.04,113.97,114.03,42900.0,83.1263,83.1409,83.0898,83.1336,42900.0
2010-11-04 12:10:00,114.03,114.08,114.02,114.06,24900.0,83.1336,83.17,83.1263,83.1555,24900.0
2010-11-04 12:15:00,114.07,114.11,114.03,114.09,18000.0,83.1627,83.1919,83.1336,83.1773,18000.0
2010-11-04 12:20:00,114.1,114.15,114.09,114.13,34400.0,83.1846,83.2211,83.1773,83.2065,34400.0
2010-11-04 12:25:00,114.14,114.17,114.1,114.1,29800.0,83.2138,83.2357,83.1846,83.1846,29800.0
2010-11-04 12:30:00,114.1,114.21,114.09,114.19,71800.0,83.1846,83.2648,83.1773,83.2502,71800.0
2010-11-04 12:35:00,114.19,114.21,114.14,114.2,162100.0,83.2502,83.2648,83.2138,83.2575,162100.0
2010-11-04 12:40:00,114.19,114.22,114.18,114.2,184100.0,83.2502,83.2721,83.2429,83.2575,184100.0
2010-11-04 12:45:00,114.2,114.21,114.07,114.08,54900.0,83.2575,83.2648,83.1627,83.17,54900.0
2010-11-04 12:50:00,114.07,114.14,114.07,114.11,31800.0,83.1627,83.2138,83.1627,83.1919,31800.0
2010-11-04 12:55:00,114.11,114.19,114.11,114.19,45200.0,83.1919,83.2502,83.1919,83.2502,45200.0
2010-11-04 13:00:00,114.19,114.2,114.15,114.2,53700.0,83.2502,83.2575,83.2211,83.2575,53700.0
2010-11-04 13:05:00,114.19,114.21,114.18,114.19,35000.0,83.2502,83.2648,83.2429,83.2502,35000.0
2010-11-04 13:10:00,114.18,114.19,114.13,114.14,58300.0,83.2429,83.2502,83.2065,83.2138,58300.0
2010-11-04 13:15:00,114.13,114.2,114.12,114.14,32500.0,83.2065,83.2575,83.1992,83.2138,32500.0
2010-11-04 13:20:00,114.14,114.21,114.14,114.21,22700.0,83.2138,83.2648,83.2138,83.2648,22700.0
2010-11-04 13:25:00,114.18,114.21,114.16,114.17,27800.0,83.2429,83.2648,83.2284,83.2357,27800.0
2010-11-04 13:30:00,114.18,114.22,114.07,114.09,63600.0,83.2429,83.2721,83.1627,83.1773,63600.0
2010-11-04 13:35:00,114.08,114.11,114.03,114.05,34200.0,83.17,83.1919,83.1336,83.1482,34200.0
2010-11-04 13:40:00,114.05,114.12,114.05,114.09,13000.0,83.1482,83.1992,83.1482,83.1773,13000.0
2010-11-04 13:45:00,114.09,114.11,114.01,114.09,40800.0,83.1773,83.1919,83.119,83.1773,40800.0
2010-11-04 13:50:00,114.09,114.13,114.07,114.08,83200.0,83.1773,83.2065,83.1627,83.17,83200.0
2010-11-04 13:55:00,114.09,114.12,114.03,114.03,22000.0,83.1773,83.1992,83.1336,83.1336,22000.0
2010-11-04 14:00:00,114.04,114.1,114.03,114.04,56300.0,83.1409,83.1846,83.1336,83.1409,56300.0
2010-11-04 14:05:00,114.04,114.05,113.98,114.03,34400.0,83.1409,83.1482,83.0971,83.1336,34400.0
2010-11-04 14:10:00,114.03,114.12,114.02,114.1,29900.0,83.1336,83.1992,83.1263,83.1846,29900.0
2010-11-04 14:15:00,114.1,114.12,114.07,114.11,15500.0,83.1846,83.1992,83.1627,83.1919,15500.0
2010-11-04 14:20:00,114.12,114.2,114.11,114.12,79200.0,83.1992,83.2575,83.1919,83.1992,79200.0
2010-11-04 14:25:00,114.12,114.14,114.1,114.14,23500.0,83.1992,83.2138,83.1846,83.2138,23500.0
2010-11-04 14:30:00,114.15,114.17,114.14,114.16,12300.0,83.2211,83.2357,83.2138,83.2284,12300.0
2010-11-04 14:35:00,114.17,114.28,114.16,114.27,140000.0,83.2357,83.3158,83.2284,83.3086,140000.0
2010-11-04 14:40:00,114.27,114.29,114.18,114.19,60400.0,83.3086,83.3231,83.2429,83.2502,60400.0
2010-11-04 14:45:00,114.19,114.21,114.13,114.14,50300.0,83.2502,83.2648,83.2065,83.2138,50300.0
2010-11-04 14:50:00,114.12,114.17,114.11,114.14,45800.0,83.1992,83.2357,83.1919,83.2138,45800.0
2010-11-04 14:55:00,114.14,114.18,114.13,114.13,30300.0,83.2138,83.2429,83.2065,83.2065,30300.0
2010-11-04 15:00:00,114.14,114.18,114.13,114.18,21600.0,83.2138,83.2429,83.2065,83.2429,21600.0
2010-11-04 15:05:00,114.18,114.25,114.18,114.23,42100.0,83.2429,83.294,83.2429,83.2794,42100.0
2010-11-04 15:10:00,114.22,114.23,114.16,114.23,55800.0,83.2721,83.2794,83.2284,83.2794,55800.0
2010-11-04 15:15:00,114.23,114.3,114.15,114.19,105600.0,83.2794,83.3304,83.2211,83.2502,105600.0
2010-11-04 15:20:00,114.19,114.26,114.17,114.25,67800.0,83.2502,83.3013,83.2357,83.294,67800.0
2010-11-04 15:25:00,114.25,114.45,114.21,114.45,154300.0,83.294,83.4398,83.2648,83.4398,154300.0
2010-11-04 15:30:00,114.45,114.45,114.34,114.41,86500.0,83.4398,83.4398,83.3596,83.4106,86500.0
2010-11-04 15:35:00,114.42,114.49,114.4,114.42,95700.0,83.4179,83.4689,83.4033,83.4179,95700.0
2010-11-04 15:40:00,114.42,114.44,114.36,114.42,94700.0,83.4179,83.4325,83.3742,83.4179,94700.0
2010-11-04 15:45:00,114.42,114.45,114.26,114.31,137800.0,83.4179,83.4398,83.3013,83.3377,137800.0
2010-11-04 15:50:00,114.32,114.43,114.31,114.42,164900.0,83.345,83.4252,83.3377,83.4179,164900.0
2010-11-04 15:55:00,114.42,114.52,114.38,114.43,400100.0,83.4179,83.4908,83.3888,83.4252,400100.0
2010-11-05 09:30:00,114.41,114.5,114.3,114.36,221200.0,83.4106,83.4762,83.3304,83.3742,221200.0
2010-11-05 09:35:00,114.41,114.54,114.39,114.54,105200.0,83.4106,83.5054,83.396,83.5054,105200.0
2010-11-05 09:40:00,114.55,114.6,114.4,114.43,147700.0,83.5127,83.5491,83.4033,83.4252,147700.0
2010-11-05 09:45:00,114.43,114.51,114.31,114.37,261100.0,83.4252,83.4835,83.3377,83.3815,261100.0
2010-11-05 09:50:00,114.35,114.36,114.25,114.35,101300.0,83.3669,83.3742,83.294,83.3669,101300.0
2010-11-05 09:55:00,114.34,114.44,114.27,114.31,193400.0,83.3596,83.4325,83.3086,83.3377,193400.0
2010-11-05 10:00:00,114.32,114.41,114.25,114.26,98200.0,83.345,83.4106,83.294,83.3013,98200.0
2010-11-05 10:05:00,114.26,114.43,114.22,114.38,93000.0,83.3013,83.4252,83.2721,83.3888,93000.0
2010-11-05 10:10:00,114.39,114.45,114.35,114.41,97700.0,83.396,83.4398,83.3669,83.4106,97700.0
2010-11-05 10:15:00,114.41,114.42,114.32,114.32,60100.0,83.4106,83.4179,83.345,83.345,60100.0
2010-11-05 10:20:00,114.31,114.45,114.28,114.43,83700.0,83.3377,83.4398,83.3158,83.4252,83700.0
2010-11-05 10:25:00,114.43,114.45,114.36,114.45,73000.0,83.4252,83.4398,83.3742,83.4398,73000.0
2010-11-05 10:30:00,114.44,114.54,114.44,114.48,158000.0,83.4325,83.5054,83.4325,83.4617,158000.0
2010-11-05 10:35:00,114.48,114.56,114.48,114.5,89400.0,83.4617,83.52,83.4617,83.4762,89400.0
2010-11-05 10:40:00,114.5,114.54,114.47,114.5,44500.0,83.4762,83.5054,83.4544,83.4762,44500.0
2010-11-05 10:45:00,114.51,114.59,114.49,114.55,46800.0,83.4835,83.5419,83.4689,83.5127,46800.0
2010-11-05 10:50:00,114.56,114.59,114.53,114.59,39700.0,83.52,83.5419,83.4981,83.5419,39700.0
2010-11-05 10:55:00,114.6,114.63,114.51,114.52,56500.0,83.5491,83.571,83.4835,83.4908,56500.0
2010-11-05 11:00:00,114.51,114.56,114.45,114.45,54300.0,83.4835,83.52,83.4398,83.4398,54300.0
2010-11-05 11:05:00,114.45,114.53,114.43,114.53,53400.0,83.4398,83.4981,83.4252,83.4981,53400.0
2010-11-05 11:10:00,114.52,114.52,114.46,114.47,29000.0,83.4908,83.4908,83.4471,83.4544,29000.0
2010-11-05 11:15:00,114.46,114.55,114.44,114.51,41600.0,83.4471,83.5127,83.4325,83.4835,41600.0
2010-11-05 11:20:00,114.5,114.53,114.47,114.49,66800.0,83.4762,83.4981,83.4544,83.4689,66800.0
2010-11-05 11:25:00,114.49,114.54,114.49,114.5,149200.0,83.4689,83.5054,83.4689,83.4762,149200.0
2010-11-05 11:30:00,114.5,114.55,114.48,114.49,363000.0,83.4762,83.5127,83.4617,83.4689,363000.0
2010-11-05 11:35:00,114.49,114.51,114.43,114.43,113500.0,83.4689,83.4835,83.4252,83.4252,113500.0
2010-11-05 11:40:00,114.44,114.44,114.32,114.33,59800.0,83.4325,83.4325,83.345,83.3523,59800.0
2010-11-05 11:45:00,114.32,114.36,114.28,114.33,84100.0,83.345,83.3742,83.3158,83.3523,84100.0
2010-11-05 11:50:00,114.32,114.35,114.28,114.32,70200.0,83.345,83.3669,83.3158,83.345,70200.0
2010-11-05 11:55:00,114.32,114.32,114.14,114.16,148700.0,83.345,83.345,83.2138,83.2284,148700.0
2010-11-05 12:00:00,114.16,114.26,114.11,114.25,78000.0,83.2284,83.3013,83.1919,83.294,78000.0
2010-11-05 12:05:00,114.25,114.25,114.17,114.23,34600.0,83.294,83.294,83.2357,83.2794,34600.0
2010-11-05 12:10:00,114.23,114.27,114.2,114.25,104700.0,83.2794,83.3086,83.2575,83.294,104700.0
2010-11-05 12:15:00,114.25,114.29,114.23,114.23,46200.0,83.294,83.3231,83.2794,83.2794,46200.0
2010-11-05 12:20:00,114.23,114.24,114.12,114.14,64400.0,83.2794,83.2867,83.1992,83.2138,64400.0
2010-11-05 12:25:00,114.14,114.2,114.12,114.12,44300.0,83.2138,83.2575,83.1992,83.1992,44300.0
2010-11-05 12:30:00,114.16,114.28,114.09,114.26,98500.0,83.2284,83.3158,83.1773,83.3013,98500.0
2010-11-05 12:35:00,114.27,114.36,114.24,114.35,67800.0,83.3086,83.3742,83.2867,83.3669,67800.0
2010-11-05 12:40:00,114.35,114.37,114.28,114.29,40200.0,83.3669,83.3815,83.3158,83.3231,40200.0
2010-11-05 12:45:00,114.28,114.34,114.28,114.32,13900.0,83.3158,83.3596,83.3158,83.345,13900.0
2010-11-05 12:50:00,114.33,114.34,114.22,114.27,75000.0,83.3523,83.3596,83.2721,83.3086,75000.0
2010-11-05 12:55:00,114.27,114.31,114.27,114.29,10400.0,83.3086,83.3377,83.3086,83.3231,10400.0
2010-11-05 13:00:00,114.3,114.34,114.3,114.33,9500.0,83.3304,83.3596,83.3304,83.3523,9500.0
2010-11-05 13:05:00,114.33,114.41,114.32,114.39,36900.0,83.3523,83.4106,83.345,83.396,36900.0
2010-11-05 13:10:00,114.39,114.39,114.34,114.38,23900.0,83.396,83.396,83.3596,83.3888,23900.0
2010-11-05 13:15:00,114.38,114.38,114.36,114.37,6500.0,83.3888,83.3888,83.3742,83.3815,6500.0
2010-11-05 13:20:00,114.36,114.36,114.32,114.34,18300.0,83.3742,83.3742,83.345,83.3596,18300.0
2010-11-05 13:25:00,114.33,114.36,114.33,114.35,8300.0,83.3523,83.3742,83.3523,83.3669,8300.0
2010-11-05 13:30:00,114.34,114.36,114.3,114.31,40500.0,83.3596,83.3742,83.3304,83.3377,40500.0
2010-11-05 13:35:00,114.31,114.33,114.3,114.33,13900.0,83.3377,83.3523,83.3304,83.3523,13900.0
2010-11-05 13:40:00,114.33,114.33,114.28,114.29,11200.0,83.3523,83.3523,83.3158,83.3231,11200.0
2010-11-05 13:45:00,114.29,114.3,114.28,114.28,7200.0,83.3231,83.3304,83.3158,83.3158,7200.0
2010-11-05 13:50:00,114.28,114.33,114.27,114.31,10900.0,83.3158,83.3523,83.3086,83.3377,10900.0
2010-11-05 13:55:00,114.3,114.34,114.29,114.33,6800.0,83.3304,83.3596,83.3231,83.3523,6800.0
2010-11-05 14:00:00,114.33,114.34,114.21,114.21,27900.0,83.3523,83.3596,83.2648,83.2648,27900.0
2010-11-05 14:05:00,114.21,114.28,114.21,114.23,14900.0,83.2648,83.3158,83.2648,83.2794,14900.0
2010-11-05 14:10:00,114.23,114.23,114.15,114.15,19000.0,83.2794,83.2794,83.2211,83.2211,19000.0
2010-11-05 14:15:00,114.15,114.15,114.07,114.07,147100.0,83.2211,83.2211,83.1627,83.1627,147100.0
2010-11-05 14:20:00,114.08,114.19,114.05,114.17,109400.0,83.17,83.2502,83.1482,83.2357,109400.0
2010-11-05 14:25:00,114.17,114.19,114.06,114.14,51700.0,83.2357,83.2502,83.1555,83.2138,51700.0
2010-11-05 14:30:00,114.14,114.25,114.14,114.17,43300.0,83.2138,83.294,83.2138,83.2357,43300.0
2010-11-05 14:35:00,114.17,114.27,114.17,114.22,31900.0,83.2357,83.3086,83.2357,83.2721,31900.0
2010-11-05 14:40:00,114.22,114.24,114.15,114.17,68400.0,83.2721,83.2867,83.2211,83.2357,68400.0
2010-11-05 14:45:00,114.18,114.21,114.13,114.2,29400.0,83.2429,83.2648,83.2065,83.2575,29400.0
2010-11-05 14:50:00,114.21,114.24,114.17,114.18,66300.0,83.2648,83.2867,83.2357,83.2429,66300.0
2010-11-05 14:55:00,114.17,114.18,114.12,114.15,56700.0,83.2357,83.2429,83.1992,83.2211,56700.0
2010-11-05 15:00:00,114.15,114.19,114.15,114.19,25900.0,83.2211,83.2502,83.2211,83.2502,25900.0
2010-11-05 15:05:00,114.18,114.23,114.18,114.2,32400.0,83.2429,83.2794,83.2429,83.2575,32400.0
2010-11-05 15:10:00,114.2,114.22,114.09,114.1,74000.0,83.2575,83.2721,83.1773,83.1846,74000.0
2010-11-05 15:15:00,114.09,114.16,114.07,114.14,63200.0,83.1773,83.2284,83.1627,83.2138,63200.0
2010-11-05 15:20:00,114.14,114.16,114.09,114.12,125300.0,83.2138,83.2284,83.1773,83.1992,125300.0
2010-11-05 15:25:00,114.13,114.23,114.09,114.22,125400.0,83.2065,83.2794,83.1773,83.2721,125400.0
2010-11-05 15:30:00,114.23,114.32,114.2,114.31,59900.0,83.2794,83.345,83.2575,83.3377,59900.0
2010-11-05 15:35:00,114.3,114.3,114.14,114.14,83700.0,83.3304,83.3304,83.2138,83.2138,83700.0
2010-11-05 15:40:00,114.13,114.17,114.09,114.14,147200.0,83.2065,83.2357,83.1773,83.2138,147200.0
2010-11-05 15:45:00,114.15,114.44,114.15,114.41,173700.0,83.2211,83.4325,83.2211,83.4106,173700.0
2010-11-05 15:50:00,114.42,114.56,114.41,114.52,165500.0,83.4179,83.52,83.4106,83.4908,165500.0
2010-11-05 15:55:00,114.52,114.59,114.5,114.53,149000.0,83.4908,83.5419,83.4762,83.4981,149000.0
2010-11-08 09:30:00,114.15,114.19,114.05,114.07,187600.0,83.2211,83.2502,83.1482,83.1627,187600.0
2010-11-08 09:35:00,114.09,114.16,114.06,114.07,94000.0,83.1773,83.2284,83.1555,83.1627,94000.0
2010-11-08 09:40:00,114.08,114.17,114.0,114.02,103000.0,83.17,83.2357,83.1117,83.1263,103000.0
2010-11-08 09:45:00,114.03,114.03,113.88,113.93,133500.0,83.1336,83.1336,83.0242,83.0607,133500.0
2010-11-08 09:50:00,113.92,113.98,113.85,113.89,97400.0,83.0534,83.0971,83.0024,83.0315,97400.0
2010-11-08 09:55:00,113.88,113.92,113.83,113.87,110800.0,83.0242,83.0534,82.9878,83.0169,110800.0
2010-11-08 10:00:00,113.87,113.95,113.78,113.92,71400.0,83.0169,83.0753,82.9513,83.0534,71400.0
2010-11-08 10:05:00,113.91,113.99,113.88,113.89,76500.0,83.0461,83.1044,83.0242,83.0315,76500.0
2010-11-08 10:10:00,113.9,113.99,113.84,113.99,39800.0,83.0388,83.1044,82.9951,83.1044,39800.0
2010-11-08 10:15:00,113.99,114.09,113.99,114.05,67800.0,83.1044,83.1773,83.1044,83.1482,67800.0
2010-11-08 10:20:00,114.05,114.08,113.99,114.04,49000.0,83.1482,83.17,83.1044,83.1409,49000.0
2010-11-08 10:25:00,114.04,114.13,114.04,114.07,45200.0,83.1409,83.2065,83.1409,83.1627,45200.0
2010-11-08 10:30:00,114.06,114.1,113.96,113.96,109500.0,83.1555,83.1846,83.0826,83.0826,109500.0
2010-11-08 10:35:00,113.96,114.03,113.93,114.01,83400.0,83.0826,83.1336,83.0607,83.119,83400.0
2010-11-08 10:40:00,114.0,114.04,113.97,114.03,58200.0,83.1117,83.1409,83.0898,83.1336,58200.0
2010-11-08 10:45:00,114.03,114.14,114.03,114.11,90900.0,83.1336,83.2138,83.1336,83.1919,90900.0
2010-11-08 10:50:00,114.11,114.12,114.0,114.02,99100.0,83.1919,83.1992,83.1117,83.1263,99100.0
2010-11-08 10:55:00,114.01,114.01,113.91,113.94,115700.0,83.119,83.119,83.0461,83.068,115700.0
2010-11-08 11:00:00,113.93,113.94,113.81,113.92,86500.0,83.0607,83.068,82.9732,83.0534,86500.0
2010-11-08 11:05:00,113.91,113.96,113.87,113.94,78500.0,83.0461,83.0826,83.0169,83.068,78500.0
2010-11-08 11:10:00,113.94,114.01,113.91,113.96,66900.0,83.068,83.119,83.0461,83.0826,66900.0
2010-11-08 11:15:00,113.98,114.01,113.93,113.99,78700.0,83.0971,83.119,83.0607,83.1044,78700.0
2010-11-08 11:20:00,114.0,114.03,113.94,114.02,26200.0,83.1117,83.1336,83.068,83.1263,26200.0
2010-11-08 11:25:00,114.02,114.07,113.98,114.01,36300.0,83.1263,83.1627,83.0971,83.119,36300.0
2010-11-08 11:30:00,114.02,114.11,114.02,114.1,26000.0,83.1263,83.1919,83.1263,83.1846,26000.0
2010-11-08 11:35:00,114.1,114.1,114.06,114.07,34600.0,83.1846,83.1846,83.1555,83.1627,34600.0
2010-11-08 11:40:00,114.06,114.07,114.02,114.06,29200.0,83.1555,83.1627,83.1263,83.1555,29200.0
2010-11-08 11:45:00,114.07,114.07,114.01,114.06,24700.0,83.1627,83.1627,83.119,83.1555,24700.0
2010-11-08 11:50:00,114.06,114.13,114.03,114.12,18000.0,83.1555,83.2065,83.1336,83.1992,18000.0
2010-11-08 11:55:00,114.12,114.23,114.09,114.16,64300.0,83.1992,83.2794,83.1773,83.2284,64300.0
2010-11-08 12:00:00,114.17,114.2,114.16,114.16,17600.0,83.2357,83.2575,83.2284,83.2284,17600.0
2010-11-08 12:05:00,114.16,114.17,114.09,114.13,43200.0,83.2284,83.2357,83.1773,83.2065,43200.0
2010-11-08 12:10:00,114.13,114.15,114.1,114.13,46200.0,83.2065,83.2211,83.1846,83.2065,46200.0
2010-11-08 12:15:00,114.14,114.16,114.12,114.16,36500.0,83.2138,83.2284,83.1992,83.2284,36500.0
2010-11-08 12:20:00,114.16,114.28,114.14,114.24,79000.0,83.2284,83.3158,83.2138,83.2867,79000.0
2010-11-08 12:25:00,114.25,114.27,114.21,114.22,25700.0,83.294,83.3086,83.2648,83.2721,25700.0
2010-11-08 12:30:00,114.23,114.23,114.15,114.15,20000.0,83.2794,83.2794,83.2211,83.2211,20000.0
2010-11-08 12:35:00,114.15,114.16,114.12,114.16,7100.0,83.2211,83.2284,83.1992,83.2284,7100.0
2010-11-08 12:40:00,114.16,114.21,114.16,114.17,8900.0,83.2284,83.2648,83.2284,83.2357,8900.0
2010-11-08 12:45:00,114.17,114.18,114.13,114.15,18500.0,83.2357,83.2429,83.2065,83.2211,18500.0
2010-11-08 12:50:00,114.16,114.19,114.15,114.17,18100.0,83.2284,83.2502,83.2211,83.2357,18100.0
2010-11-08 12:55:00,114.19,114.22,114.17,114.17,11100.0,83.2502,83.2721,83.2357,83.2357,11100.0
2010-11-08 13:00:00,114.17,114.22,114.16,114.19,10700.0,83.2357,83.2721,83.2284,83.2502,10700.0
2010-11-08 13:05:00,114.18,114.18,114.16,114.17,5000.0,83.2429,83.2429,83.2284,83.2357,5000.0
2010-11-08 13:10:00,114.17,114.24,114.15,114.22,53300.0,83.2357,83.2867,83.2211,83.2721,53300.0
2010-11-08 13:15:00,114.23,114.23,114.16,114.17,12600.0,83.2794,83.2794,83.2284,83.2357,12600.0
2010-11-08 13:20:00,114.17,114.24,114.17,114.24,37800.0,83.2357,83.2867,83.2357,83.2867,37800.0
2010-11-08 13:25:00,114.24,114.29,114.2,114.21,41900.0,83.2867,83.3231,83.2575,83.2648,41900.0
2010-11-08 13:30:00,114.21,114.22,114.14,114.14,24300.0,83.2648,83.2721,83.2138,83.2138,24300.0
2010-11-08 13:35:00,114.14,114.17,114.12,114.13,21700.0,83.2138,83.2357,83.1992,83.2065,21700.0
2010-11-08 13:40:00,114.13,114.13,114.05,114.08,60600.0,83.2065,83.2065,83.1482,83.17,60600.0
2010-11-08 13:45:00,114.09,114.15,114.08,114.15,9400.0,83.1773,83.2211,83.17,83.2211,9400.0
2010-11-08 13:50:00,114.15,114.16,114.12,114.15,8900.0,83.2211,83.2284,83.1992,83.2211,8900.0
2010-11-08 13:55:00,114.14,114.16,114.1,114.14,17400.0,83.2138,83.2284,83.1846,83.2138,17400.0
2010-11-08 14:00:00,114.15,114.2,114.15,114.2,11300.0,83.2211,83.2575,83.2211,83.2575,11300.0
2010-11-08 14:05:00,114.21,114.27,114.21,114.26,25100.0,83.2648,83.3086,83.2648,83.3013,25100.0
2010-11-08 14:10:00,114.26,114.27,114.2,114.2,18300.0,83.3013,83.3086,83.2575,83.2575,18300.0
2010-11-08 14:15:00,114.19,114.3,114.19,114.28,27000.0,83.2502,83.3304,83.2502,83.3158,27000.0
2010-11-08 14:20:00,114.29,114.29,114.25,114.27,13500.0,83.3231,83.3231,83.294,83.3086,13500.0
2010-11-08 14:25:00,114.26,114.32,114.23,114.24,23300.0,83.3013,83.345,83.2794,83.2867,23300.0
2010-11-08 14:30:00,114.23,114.23,114.11,114.12,47000.0,83.2794,83.2794,83.1919,83.1992,47000.0
2010-11-08 14:35:00,114.11,114.15,114.09,114.14,48500.0,83.1919,83.2211,83.1773,83.2138,48500.0
2010-11-08 14:40:00,114.12,114.17,114.12,114.17,16200.0,83.1992,83.2357,83.1992,83.2357,16200.0
2010-11-08 14:45:00,114.16,114.22,114.15,114.15,19200.0,83.2284,83.2721,83.2211,83.2211,19200.0
2010-11-08 14:50:00,114.14,114.17,114.12,114.16,13700.0,83.2138,83.2357,83.1992,83.2284,13700.0
2010-11-08 14:55:00,114.17,114.18,114.1,114.12,17500.0,83.2357,83.2429,83.1846,83.1992,17500.0
2010-11-08 15:00:00,114.12,114.22,114.12,114.2,20400.0,83.1992,83.2721,83.1992,83.2575,20400.0
2010-11-08 15:05:00,114.2,114.22,114.12,114.12,55100.0,83.2575,83.2721,83.1992,83.1992,55100.0
2010-11-08 15:10:00,114.12,114.14,114.08,114.1,51800.0,83.1992,83.2138,83.17,83.1846,51800.0
2010-11-08 15:15:00,114.1,114.19,114.09,114.19,28800.0,83.1846,83.2502,83.1773,83.2502,28800.0
2010-11-08 15:20:00,114.19,114.26,114.14,114.25,110800.0,83.2502,83.3013,83.2138,83.294,110800.0
2010-11-08 15:25:00,114.25,114.26,114.19,114.21,37900.0,83.294,83.3013,83.2502,83.2648,37900.0
2010-11-08 15:30:00,114.22,114.31,114.22,114.28,72700.0,83.2721,83.3377,83.2721,83.3158,72700.0
2010-11-08 15:35:00,114.28,114.31,114.22,114.26,60500.0,83.3158,83.3377,83.2721,83.3013,60500.0
2010-11-08 15:40:00,114.25,114.33,114.22,114.33,34500.0,83.294,83.3523,83.2721,83.3523,34500.0
2010-11-08 15:45:00,114.33,114.35,114.15,114.19,130000.0,83.3523,83.3669,83.2211,83.2502,130000.0
2010-11-08 15:50:00,114.19,114.2,114.03,114.09,116500.0,83.2502,83.2575,83.1336,83.1773,116500.0
2010-11-08 15:55:00,114.08,114.21,114.08,114.21,112500.0,83.17,83.2648,83.17,83.2648,112500.0
2010-11-09 09:30:00,114.38,114.4,114.21,114.21,99900.0,83.3888,83.4033,83.2648,83.2648,99900.0
2010-11-09 09:35:00,114.22,114.29,114.04,114.08,140600.0,83.2721,83.3231,83.1409,83.17,140600.0
2010-11-09 09:40:00,114.07,114.09,113.98,114.04,93700.0,83.1627,83.1773,83.0971,83.1409,93700.0
2010-11-09 09:45:00,114.03,114.12,113.98,114.12,108300.0,83.1336,83.1992,83.0971,83.1992,108300.0
2010-11-09 09:50:00,114.11,114.12,113.99,114.12,54600.0,83.1919,83.1992,83.1044,83.1992,54600.0
2010-11-09 09:55:00,114.12,114.21,114.07,114.21,47200.0,83.1992,83.2648,83.1627,83.2648,47200.0
2010-11-09 10:00:00,114.23,114.37,114.2,114.34,93200.0,83.2794,83.3815,83.2575,83.3596,93200.0
2010-11-09 10:05:00,114.34,114.4,114.22,114.26,72100.0,83.3596,83.4033,83.2721,83.3013,72100.0
2010-11-09 10:10:00,114.27,114.37,114.26,114.32,40800.0,83.3086,83.3815,83.3013,83.345,40800.0
2010-11-09 10:15:00,114.31,114.4,114.3,114.31,65700.0,83.3377,83.4033,83.3304,83.3377,65700.0
2010-11-09 10:20:00,114.31,114.41,114.31,114.34,40900.0,83.3377,83.4106,83.3377,83.3596,40900.0
2010-11-09 10:25:00,114.33,114.39,114.3,114.31,22900.0,83.3523,83.396,83.3304,83.3377,22900.0
2010-11-09 10:30:00,114.3,114.34,114.23,114.25,29800.0,83.3304,83.3596,83.2794,83.294,29800.0
2010-11-09 10:35:00,114.25,114.25,114.2,114.22,27700.0,83.294,83.294,83.2575,83.2721,27700.0
2010-11-09 10:40:00,114.24,114.24,114.18,114.22,39600.0,83.2867,83.2867,83.2429,83.2721,39600.0
2010-11-09 10:45:00,114.22,114.22,114.1,114.18,55500.0,83.2721,83.2721,83.1846,83.2429,55500.0
2010-11-09 10:50:00,114.17,114.19,114.11,114.14,53000.0,83.2357,83.2502,83.1919,83.2138,53000.0
2010-11-09 10:55:00,114.15,114.21,114.15,114.18,26000.0,83.2211,83.2648,83.2211,83.2429,26000.0
2010-11-09 11:00:00,114.18,114.21,114.13,114.13,14300.0,83.2429,83.2648,83.2065,83.2065,14300.0
2010-11-09 11:05:00,114.12,114.16,114.03,114.04,38900.0,83.1992,83.2284,83.1336,83.1409,38900.0
2010-11-09 11:10:00,114.04,114.07,114.01,114.06,80000.0,83.1409,83.1627,83.119,83.1555,80000.0
2010-11-09 11:15:00,114.06,114.16,114.05,114.14,27300.0,83.1555,83.2284,83.1482,83.2138,27300.0
2010-11-09 11:20:00,114.14,114.15,114.07,114.12,31600.0,83.2138,83.2211,83.1627,83.1992,31600.0
2010-11-09 11:25:00,114.1,114.2,114.1,114.15,35100.0,83.1846,83.2575,83.1846,83.2211,35100.0
2010-11-09 11:30:00,114.13,114.15,114.08,114.12,32200.0,83.2065,83.2211,83.17,83.1992,32200.0
2010-11-09 11:35:00,114.12,114.2,114.09,114.18,26600.0,83.1992,83.2575,83.1773,83.2429,26600.0
2010-11-09 11:40:00,114.16,114.17,114.14,114.15,10200.0,83.2284,83.2357,83.2138,83.2211,10200.0
2010-11-09 11:45:00,114.15,114.18,114.13,114.14,23300.0,83.2211,83.2429,83.2065,83.2138,23300.0
2010-11-09 11:50:00,114.13,114.13,114.11,114.11,15000.0,83.2065,83.2065,83.1919,83.1919,15000.0
2010-11-09 11:55:00,114.12,114.12,113.83,113.83,162200.0,83.1992,83.1992,82.9878,82.9878,162200.0
2010-11-09 12:00:00,113.83,113.94,113.82,113.88,56600.0,82.9878,83.068,82.9805,83.0242,56600.0
2010-11-09 12:05:00,113.89,113.91,113.87,113.91,29200.0,83.0315,83.0461,83.0169,83.0461,29200.0
2010-11-09 12:10:00,113.9,113.94,113.9,113.91,25400.0,83.0388,83.068,83.0388,83.0461,25400.0
2010-11-09 12:15:00,113.92,113.98,113.92,113.95,17300.0,83.0534,83.0971,83.0534,83.0753,17300.0
2010-11-09 12:20:00,113.94,113.95,113.87,113.88,25600.0,83.068,83.0753,83.0169,83.0242,25600.0
2010-11-09 12:25:00,113.88,113.94,113.87,113.94,101200.0,83.0242,83.068,83.0169,83.068,101200.0
2010-11-09 12:30:00,113.94,113.99,113.92,113.92,38700.0,83.068,83.1044,83.0534,83.0534,38700.0
2010-11-09 12:35:00,113.92,113.93,113.89,113.9,27600.0,83.0534,83.0607,83.0315,83.0388,27600.0
2010-11-09 12:40:00,113.89,113.92,113.85,113.87,20400.0,83.0315,83.0534,83.0024,83.0169,20400.0
2010-11-09 12:45:00,113.87,113.92,113.82,113.84,26100.0,83.0169,83.0534,82.9805,82.9951,26100.0
2010-11-09 12:50:00,113.83,113.93,113.83,113.93,22700.0,82.9878,83.0607,82.9878,83.0607,22700.0
2010-11-09 12:55:00,113.93,113.93,113.88,113.9,40100.0,83.0607,83.0607,83.0242,83.0388,40100.0
2010-11-09 13:00:00,113.9,113.99,113.9,113.97,38600.0,83.0388,83.1044,83.0388,83.0898,38600.0
2010-11-09 13:05:00,113.97,114.03,113.97,114.02,16700.0,83.0898,83.1336,83.0898,83.1263,16700.0
2010-11-09 13:10:00,114.02,114.06,113.97,114.06,24900.0,83.1263,83.1555,83.0898,83.1555,24900.0
2010-11-09 13:15:00,114.05,114.09,113.94,113.94,52300.0,83.1482,83.1773,83.068,83.068,52300.0
2010-11-09 13:20:00,113.95,113.96,113.85,113.89,55000.0,83.0753,83.0826,83.0024,83.0315,55000.0
2010-11-09 13:25:00,113.89,113.9,113.78,113.82,100100.0,83.0315,83.0388,82.9513,82.9805,100100.0
2010-11-09 13:30:00,113.81,113.89,113.78,113.85,93300.0,82.9732,83.0315,82.9513,83.0024,93300.0
2010-11-09 13:35:00,113.85,113.87,113.68,113.7,83000.0,83.0024,83.0169,82.8784,82.893,83000.0
2010-11-09 13:40:00,113.71,113.71,113.61,113.64,209900.0,82.9003,82.9003,82.8274,82.8493,209900.0
2010-11-09 13:45:00,113.64,113.68,113.57,113.67,154500.0,82.8493,82.8784,82.7982,82.8711,154500.0
2010-11-09 13:50:00,113.68,113.79,113.62,113.75,171400.0,82.8784,82.9586,82.8347,82.9294,171400.0
2010-11-09 13:55:00,113.73,113.79,113.69,113.73,75800.0,82.9149,82.9586,82.8857,82.9149,75800.0
2010-11-09 14:00:00,113.73,113.78,113.7,113.73,52100.0,82.9149,82.9513,82.893,82.9149,52100.0
2010-11-09 14:05:00,113.74,113.8,113.73,113.79,41800.0,82.9222,82.9659,82.9149,82.9586,41800.0
2010-11-09 14:10:00,113.8,113.83,113.75,113.82,47500.0,82.9659,82.9878,82.9294,82.9805,47500.0
2010-11-09 14:15:00,113.82,113.95,113.8,113.82,161000.0,82.9805,83.0753,82.9659,82.9805,161000.0
2010-11-09 14:20:00,113.82,113.82,113.75,113.79,66200.0,82.9805,82.9805,82.9294,82.9586,66200.0
2010-11-09 14:25:00,113.78,113.85,113.78,113.81,39900.0,82.9513,83.0024,82.9513,82.9732,39900.0
2010-11-09 14:30:00,113.81,113.91,113.81,113.89,31100.0,82.9732,83.0461,82.9732,83.0315,31100.0
2010-11-09 14:35:00,113.9,113.95,113.9,113.92,38300.0,83.0388,83.0753,83.0388,83.0534,38300.0
2010-11-09 14:40:00,113.92,113.97,113.88,113.97,159800.0,83.0534,83.0898,83.0242,83.0898,159800.0
2010-11-09 14:45:00,113.97,113.99,113.94,113.94,58100.0,83.0898,83.1044,83.068,83.068,58100.0
2010-11-09 14:50:00,113.94,113.96,113.86,113.87,23000.0,83.068,83.0826,83.0096,83.0169,23000.0
2010-11-09 14:55:00,113.86,113.92,113.84,113.89,53600.0,83.0096,83.0534,82.9951,83.0315,53600.0
2010-11-09 15:00:00,113.89,113.89,113.72,113.78,61100.0,83.0315,83.0315,82.9076,82.9513,61100.0
2010-11-09 15:05:00,113.77,113.8,113.69,113.71,38800.0,82.944,82.9659,82.8857,82.9003,38800.0
2010-11-09 15:10:00,113.71,113.72,113.6,113.65,122000.0,82.9003,82.9076,82.8201,82.8565,122000.0
2010-11-09 15:15:00,113.64,113.78,113.63,113.75,111600.0,82.8493,82.9513,82.842,82.9294,111600.0
2010-11-09 15:20:00,113.75,113.75,113.64,113.66,71000.0,82.9294,82.9294,82.8493,82.8638,71000.0
2010-11-09 15:25:00,113.65,113.75,113.61,113.67,118400.0,82.8565,82.9294,82.8274,82.8711,118400.0
2010-11-09 15:30:00,113.66,113.76,113.59,113.76,112800.0,82.8638,82.9367,82.8128,82.9367,112800.0
2010-11-09 15:35:00,113.76,113.76,113.52,113.55,118100.0,82.9367,82.9367,82.7618,82.7836,118100.0
2010-11-09 15:40:00,113.56,113.62,113.39,113.45,297600.0,82.7909,82.8347,82.667,82.7107,297600.0
2010-11-09 15:45:00,113.45,113.5,113.23,113.24,183300.0,82.7107,82.7472,82.5503,82.5576,183300.0
2010-11-09 15:50:00,113.25,113.41,113.25,113.39,122100.0,82.5649,82.6816,82.5649,82.667,122100.0
2010-11-09 15:55:00,113.38,113.68,113.37,113.67,419500.0,82.6597,82.8784,82.6524,82.8711,419500.0
2010-11-10 09:30:00,113.62,113.67,113.48,113.54,250400.0,82.8347,82.8711,82.7326,82.7763,250400.0
2010-11-10 09:35:00,113.54,113.54,113.43,113.54,180100.0,82.7763,82.7763,82.6962,82.7763,180100.0
2010-11-10 09:40:00,113.53,113.53,113.34,113.42,207700.0,82.7691,82.7691,82.6305,82.6889,207700.0
2010-11-10 09:45:00,113.41,113.46,113.16,113.16,144800.0,82.6816,82.718,82.4993,82.4993,144800.0
2010-11-10 09:50:00,113.15,113.26,113.09,113.26,206700.0,82.492,82.5722,82.4483,82.5722,206700.0
2010-11-10 09:55:00,113.27,113.27,112.97,113.06,259700.0,82.5795,82.5795,82.3608,82.4264,259700.0
2010-11-10 10:00:00,113.06,113.12,113.01,113.01,116500.0,82.4264,82.4701,82.39,82.39,116500.0
2010-11-10 10:05:00,113.0,113.0,112.76,112.97,304900.0,82.3827,82.3827,82.2077,82.3608,304900.0
2010-11-10 10:10:00,112.95,113.08,112.88,113.05,306000.0,82.3462,82.441,82.2952,82.4191,306000.0
2010-11-10 10:15:00,113.07,113.09,112.97,112.98,77400.0,82.4337,82.4483,82.3608,82.3681,77400.0
2010-11-10 10:20:00,112.98,113.07,112.86,113.07,132600.0,82.3681,82.4337,82.2806,82.4337,132600.0
2010-11-10 10:25:00,113.06,113.08,112.88,112.88,44100.0,82.4264,82.441,82.2952,82.2952,44100.0
2010-11-10 10:30:00,112.9,113.07,112.88,113.0,117200.0,82.3098,82.4337,82.2952,82.3827,117200.0
2010-11-10 10:35:00,113.0,113.17,112.99,113.14,167200.0,82.3827,82.5066,82.3754,82.4847,167200.0
2010-11-10 10:40:00,113.15,113.24,113.14,113.16,108500.0,82.492,82.5576,82.4847,82.4993,108500.0
2010-11-10 10:45:00,113.16,113.17,113.04,113.06,103300.0,82.4993,82.5066,82.4118,82.4264,103300.0
2010-11-10 10:50:00,113.06,113.15,112.98,113.13,82600.0,82.4264,82.492,82.3681,82.4774,82600.0
2010-11-10 10:55:00,113.15,113.18,113.06,113.18,41700.0,82.492,82.5139,82.4264,82.5139,41700.0
2010-11-10 11:00:00,113.18,113.27,113.16,113.16,147300.0,82.5139,82.5795,82.4993,82.4993,147300.0
2010-11-10 11:05:00,113.16,113.16,113.03,113.06,86500.0,82.4993,82.4993,82.4045,82.4264,86500.0
2010-11-10 11:10:00,113.04,113.12,113.0,113.06,81300.0,82.4118,82.4701,82.3827,82.4264,81300.0
2010-11-10 11:15:00,113.06,113.08,112.98,113.08,89100.0,82.4264,82.441,82.3681,82.441,89100.0
2010-11-10 11:20:00,113.08,113.17,113.06,113.1,82300.0,82.441,82.5066,82.4264,82.4556,82300.0
2010-11-10 11:25:00,113.09,113.22,113.07,113.21,33500.0,82.4483,82.5431,82.4337,82.5358,33500.0
2010-11-10 11:30:00,113.22,113.29,113.21,113.23,68500.0,82.5431,82.5941,82.5358,82.5503,68500.0
2010-11-10 11:35:00,113.23,113.37,113.22,113.35,64500.0,82.5503,82.6524,82.5431,82.6378,64500.0
2010-11-10 11:40:00,113.35,113.35,113.28,113.3,44200.0,82.6378,82.6378,82.5868,82.6014,44200.0
2010-11-10 11:45:00,113.31,113.41,113.31,113.39,26900.0,82.6087,82.6816,82.6087,82.667,26900.0
2010-11-10 11:50:00,113.38,113.52,113.38,113.46,85600.0,82.6597,82.7618,82.6597,82.718,85600.0
2010-11-10 11:55:00,113.47,113.58,113.47,113.53,66400.0,82.7253,82.8055,82.7253,82.7691,66400.0
2010-11-10 12:00:00,113.53,113.59,113.5,113.52,48800.0,82.7691,82.8128,82.7472,82.7618,48800.0
2010-11-10 12:05:00,113.52,113.53,113.41,113.43,40400.0,82.7618,82.7691,82.6816,82.6962,40400.0
2010-11-10 12:10:00,113.42,113.46,113.41,113.46,39300.0,82.6889,82.718,82.6816,82.718,39300.0
2010-11-10 12:15:00,113.45,113.46,113.36,113.37,65800.0,82.7107,82.718,82.6451,82.6524,65800.0
2010-11-10 12:20:00,113.37,113.38,113.3,113.33,83300.0,82.6524,82.6597,82.6014,82.6232,83300.0
2010-11-10 12:25:00,113.34,113.4,113.32,113.35,48500.0,82.6305,82.6743,82.616,82.6378,48500.0
2010-11-10 12:30:00,113.34,113.42,113.33,113.41,41500.0,82.6305,82.6889,82.6232,82.6816,41500.0
2010-11-10 12:35:00,113.4,113.4,113.32,113.39,47400.0,82.6743,82.6743,82.616,82.667,47400.0
2010-11-10 12:40:00,113.38,113.38,113.29,113.33,55600.0,82.6597,82.6597,82.5941,82.6232,55600.0
2010-11-10 12:45:00,113.33,113.4,113.31,113.38,45600.0,82.6232,82.6743,82.6087,82.6597,45600.0
2010-11-10 12:50:00,113.36,113.43,113.34,113.43,42100.0,82.6451,82.6962,82.6305,82.6962,42100.0
2010-11-10 12:55:00,113.42,113.44,113.36,113.36,33400.0,82.6889,82.7034,82.6451,82.6451,33400.0
2010-11-10 13:00:00,113.36,113.37,113.16,113.28,119000.0,82.6451,82.6524,82.4993,82.5868,119000.0
2010-11-10 13:05:00,113.27,113.45,113.26,113.42,175800.0,82.5795,82.7107,82.5722,82.6889,175800.0
2010-11-10 13:10:00,113.42,113.46,113.4,113.42,42500.0,82.6889,82.718,82.6743,82.6889,42500.0
2010-11-10 13:15:00,113.42,113.63,113.37,113.62,112400.0,82.6889,82.842,82.6524,82.8347,112400.0
2010-11-10 13:20:00,113.62,113.73,113.58,113.6,114300.0,82.8347,82.9149,82.8055,82.8201,114300.0
2010-11-10 13:25:00,113.6,113.7,113.59,113.59,60000.0,82.8201,82.893,82.8128,82.8128,60000.0
2010-11-10 13:30:00,113.6,113.72,113.55,113.58,161500.0,82.8201,82.9076,82.7836,82.8055,161500.0
2010-11-10 13:35:00,113.59,113.65,113.59,113.63,47600.0,82.8128,82.8565,82.8128,82.842,47600.0
2010-11-10 13:40:00,113.62,113.62,113.5,113.55,155600.0,82.8347,82.8347,82.7472,82.7836,155600.0
2010-11-10 13:45:00,113.54,113.6,113.5,113.6,47800.0,82.7763,82.8201,82.7472,82.8201,47800.0
2010-11-10 13:50:00,113.6,113.6,113.48,113.51,32800.0,82.8201,82.8201,82.7326,82.7545,32800.0
2010-11-10 13:55:00,113.51,113.65,113.5,113.58,95900.0,82.7545,82.8565,82.7472,82.8055,95900.0
2010-11-10 14:00:00,113.59,113.79,113.58,113.79,244800.0,82.8128,82.9586,82.8055,82.9586,244800.0
2010-11-10 14:05:00,113.8,113.89,113.78,113.83,206000.0,82.9659,83.0315,82.9513,82.9878,206000.0
2010-11-10 14:10:00,113.82,113.83,113.76,113.78,42800.0,82.9805,82.9878,82.9367,82.9513,42800.0
2010-11-10 14:15:00,113.79,113.8,113.73,113.75,40700.0,82.9586,82.9659,82.9149,82.9294,40700.0
2010-11-10 14:20:00,113.75,113.75,113.61,113.66,108200.0,82.9294,82.9294,82.8274,82.8638,108200.0
2010-11-10 14:25:00,113.67,113.79,113.66,113.79,49500.0,82.8711,82.9586,82.8638,82.9586,49500.0
2010-11-10 14:30:00,113.79,113.79,113.67,113.69,46600.0,82.9586,82.9586,82.8711,82.8857,46600.0
2010-11-10 14:35:00,113.69,113.74,113.65,113.71,21600.0,82.8857,82.9222,82.8565,82.9003,21600.0
2010-11-10 14:40:00,113.7,113.74,113.62,113.68,72100.0,82.893,82.9222,82.8347,82.8784,72100.0
2010-11-10 14:45:00,113.67,113.73,113.6,113.64,50100.0,82.8711,82.9149,82.8201,82.8493,50100.0
2010-11-10 14:50:00,113.64,113.72,113.61,113.72,210000.0,82.8493,82.9076,82.8274,82.9076,210000.0
2010-11-10 14:55:00,113.71,113.75,113.69,113.72,34800.0,82.9003,82.9294,82.8857,82.9076,34800.0
2010-11-10 15:00:00,113.71,113.76,113.59,113.64,96700.0,82.9003,82.9367,82.8128,82.8493,96700.0
2010-11-10 15:05:00,113.66,113.66,113.53,113.58,43400.0,82.8638,82.8638,82.7691,82.8055,43400.0
2010-11-10 15:10:00,113.57,113.71,113.56,113.68,92100.0,82.7982,82.9003,82.7909,82.8784,92100.0
2010-11-10 15:15:00,113.67,113.69,113.55,113.62,115200.0,82.8711,82.8857,82.7836,82.8347,115200.0
2010-11-10 15:20:00,113.62,113.66,113.58,113.66,27800.0,82.8347,82.8638,82.8055,82.8638,27800.0
2010-11-10 15:25:00,113.66,113.74,113.65,113.67,58200.0,82.8638,82.9222,82.8565,82.8711,58200.0
2010-11-10 15:30:00,113.68,113.75,113.64,113.69,39700.0,82.8784,82.9294,82.8493,82.8857,39700.0
2010-11-10 15:35:00,113.69,113.7,113.59,113.63,33100.0,82.8857,82.893,82.8128,82.842,33100.0
2010-11-10 15:40:00,113.63,113.67,113.6,113.63,27000.0,82.842,82.8711,82.8201,82.842,27000.0
2010-11-10 15:45:00,113.64,113.72,113.64,113.7,58700.0,82.8493,82.9076,82.8493,82.893,58700.0
2010-11-10 15:50:00,113.7,113.73,113.68,113.68,40800.0,82.893,82.9149,82.8784,82.8784,40800.0
2010-11-10 15:55:00,113.69,113.76,113.63,113.74,138400.0,82.8857,82.9367,82.842,82.9222,138400.0
2010-11-11 09:30:00,112.91,112.96,112.67,112.84,185300.0,82.317,82.3535,82.1421,82.266,185300.0
2010-11-11 09:35:00,112.86,112.99,112.81,112.93,147500.0,82.2806,82.3754,82.2441,82.3316,147500.0
2010-11-11 09:40:00,112.93,112.93,112.58,112.6,205900.0,82.3316,82.3316,82.0765,82.091,205900.0
2010-11-11 09:45:00,112.6,112.78,112.53,112.73,104500.0,82.091,82.2223,82.04,82.1858,104500.0
2010-11-11 09:50:00,112.7,112.81,112.61,112.8,85700.0,82.1639,82.2441,82.0983,82.2369,85700.0
2010-11-11 09:55:00,112.79,112.84,112.74,112.82,70300.0,82.2296,82.266,82.1931,82.2514,70300.0
2010-11-11 10:00:00,112.81,112.81,112.64,112.71,61000.0,82.2441,82.2441,82.1202,82.1712,61000.0
2010-11-11 10:05:00,112.71,112.92,112.64,112.91,99500.0,82.1712,82.3243,82.1202,82.317,99500.0
2010-11-11 10:10:00,112.91,112.95,112.84,112.84,92700.0,82.317,82.3462,82.266,82.266,92700.0
2010-11-11 10:15:00,112.85,113.04,112.83,113.0,107000.0,82.2733,82.4118,82.2587,82.3827,107000.0
2010-11-11 10:20:00,112.99,112.99,112.87,112.93,36600.0,82.3754,82.3754,82.2879,82.3316,36600.0
2010-11-11 10:25:00,112.93,112.99,112.87,112.92,36700.0,82.3316,82.3754,82.2879,82.3243,36700.0
2010-11-11 10:30:00,112.93,112.93,112.81,112.87,73300.0,82.3316,82.3316,82.2441,82.2879,73300.0
2010-11-11 10:35:00,112.85,112.87,112.7,112.77,75000.0,82.2733,82.2879,82.1639,82.215,75000.0
2010-11-11 10:40:00,112.77,112.82,112.67,112.71,79400.0,82.215,82.2514,82.1421,82.1712,79400.0
2010-11-11 10:45:00,112.7,112.83,112.68,112.7,46900.0,82.1639,82.2587,82.1494,82.1639,46900.0
2010-11-11 10:50:00,112.69,112.79,112.63,112.76,35800.0,82.1567,82.2296,82.1129,82.2077,35800.0
2010-11-11 10:55:00,112.78,112.88,112.77,112.86,45300.0,82.2223,82.2952,82.215,82.2806,45300.0
2010-11-11 11:00:00,112.87,112.95,112.83,112.89,57000.0,82.2879,82.3462,82.2587,82.3025,57000.0
2010-11-11 11:05:00,112.88,112.9,112.67,112.69,92800.0,82.2952,82.3098,82.1421,82.1567,92800.0
2010-11-11 11:10:00,112.7,112.76,112.66,112.75,42200.0,82.1639,82.2077,82.1348,82.2004,42200.0
2010-11-11 11:15:00,112.77,112.84,112.72,112.84,44800.0,82.215,82.266,82.1785,82.266,44800.0
2010-11-11 11:20:00,112.83,112.83,112.71,112.73,26200.0,82.2587,82.2587,82.1712,82.1858,26200.0
2010-11-11 11:25:00,112.73,112.76,112.67,112.71,134400.0,82.1858,82.2077,82.1421,82.1712,134400.0
2010-11-11 11:30:00,112.7,112.83,112.7,112.77,55500.0,82.1639,82.2587,82.1639,82.215,55500.0
2010-11-11 11:35:00,112.78,112.87,112.74,112.79,27400.0,82.2223,82.2879,82.1931,82.2296,27400.0
2010-11-11 11:40:00,112.79,112.82,112.71,112.76,50400.0,82.2296,82.2514,82.1712,82.2077,50400.0
2010-11-11 11:45:00,112.77,112.9,112.74,112.87,39400.0,82.215,82.3098,82.1931,82.2879,39400.0
2010-11-11 11:50:00,112.86,112.93,112.84,112.89,22700.0,82.2806,82.3316,82.266,82.3025,22700.0
2010-11-11 11:55:00,112.89,112.91,112.84,112.85,25500.0,82.3025,82.317,82.266,82.2733,25500.0
2010-11-11 12:00:00,112.84,112.9,112.83,112.88,24300.0,82.266,82.3098,82.2587,82.2952,24300.0
2010-11-11 12:05:00,112.88,112.98,112.87,112.88,41100.0,82.2952,82.3681,82.2879,82.2952,41100.0
2010-11-11 12:10:00,112.88,112.96,112.88,112.95,25200.0,82.2952,82.3535,82.2952,82.3462,25200.0
2010-11-11 12:15:00,112.96,112.99,112.91,112.92,24800.0,82.3535,82.3754,82.317,82.3243,24800.0
2010-11-11 12:20:00,112.91,112.94,112.87,112.92,12400.0,82.317,82.3389,82.2879,82.3243,12400.0
2010-11-11 12:25:00,112.91,112.91,112.82,112.89,30400.0,82.317,82.317,82.2514,82.3025,30400.0
2010-11-11 12:30:00,112.89,112.93,112.83,112.83,18800.0,82.3025,82.3316,82.2587,82.2587,18800.0
2010-11-11 12:35:00,112.82,112.85,112.78,112.82,27200.0,82.2514,82.2733,82.2223,82.2514,27200.0
2010-11-11 12:40:00,112.82,112.86,112.81,112.85,32300.0,82.2514,82.2806,82.2441,82.2733,32300.0
2010-11-11 12:45:00,112.85,112.87,112.82,112.82,15600.0,82.2733,82.2879,82.2514,82.2514,15600.0
2010-11-11 12:50:00,112.82,112.86,112.75,112.79,64400.0,82.2514,82.2806,82.2004,82.2296,64400.0
2010-11-11 12:55:00,112.8,112.81,112.76,112.78,13300.0,82.2369,82.2441,82.2077,82.2223,13300.0
2010-11-11 13:00:00,112.79,112.79,112.7,112.74,47700.0,82.2296,82.2296,82.1639,82.1931,47700.0
2010-11-11 13:05:00,112.74,112.83,112.73,112.79,25500.0,82.1931,82.2587,82.1858,82.2296,25500.0
2010-11-11 13:10:00,112.79,112.89,112.79,112.87,17400.0,82.2296,82.3025,82.2296,82.2879,17400.0
2010-11-11 13:15:00,112.88,112.9,112.84,112.85,14900.0,82.2952,82.3098,82.266,82.2733,14900.0
2010-11-11 13:20:00,112.84,112.91,112.84,112.86,23900.0,82.266,82.317,82.266,82.2806,23900.0
2010-11-11 13:25:00,112.85,112.88,112.81,112.82,18800.0,82.2733,82.2952,82.2441,82.2514,18800.0
2010-11-11 13:30:00,112.81,112.88,112.81,112.88,21800.0,82.2441,82.2952,82.2441,82.2952,21800.0
2010-11-11 13:35:00,112.87,112.93,112.84,112.91,33500.0,82.2879,82.3316,82.266,82.317,33500.0
2010-11-11 13:40:00,112.91,113.04,112.91,112.99,67300.0,82.317,82.4118,82.317,82.3754,67300.0
2010-11-11 13:45:00,113.0,113.06,113.0,113.02,40200.0,82.3827,82.4264,82.3827,82.3972,40200.0
2010-11-11 13:50:00,113.01,113.06,112.97,112.99,36500.0,82.39,82.4264,82.3608,82.3754,36500.0
2010-11-11 13:55:00,112.99,113.04,112.98,113.0,20500.0,82.3754,82.4118,82.3681,82.3827,20500.0
2010-11-11 14:00:00,113.0,113.02,112.96,112.98,21700.0,82.3827,82.3972,82.3535,82.3681,21700.0
2010-11-11 14:05:00,112.99,113.0,112.96,112.96,13400.0,82.3754,82.3827,82.3535,82.3535,13400.0
2010-11-11 14:10:00,112.97,113.05,112.96,113.04,10500.0,82.3608,82.4191,82.3535,82.4118,10500.0
2010-11-11 14:15:00,113.03,113.16,113.01,113.14,55100.0,82.4045,82.4993,82.39,82.4847,55100.0
2010-11-11 14:20:00,113.14,113.16,113.08,113.08,28200.0,82.4847,82.4993,82.441,82.441,28200.0
2010-11-11 14:25:00,113.08,113.16,113.07,113.11,18200.0,82.441,82.4993,82.4337,82.4629,18200.0
2010-11-11 14:30:00,113.13,113.24,113.13,113.2,30800.0,82.4774,82.5576,82.4774,82.5285,30800.0
2010-11-11 14:35:00,113.22,113.26,113.17,113.17,45300.0,82.5431,82.5722,82.5066,82.5066,45300.0
2010-11-11 14:40:00,113.17,113.21,113.14,113.15,58300.0,82.5066,82.5358,82.4847,82.492,58300.0
2010-11-11 14:45:00,113.14,113.2,113.12,113.13,40400.0,82.4847,82.5285,82.4701,82.4774,40400.0
2010-11-11 14:50:00,113.13,113.14,112.98,113.04,53100.0,82.4774,82.4847,82.3681,82.4118,53100.0
2010-11-11 14:55:00,113.04,113.07,113.01,113.03,35900.0,82.4118,82.4337,82.39,82.4045,35900.0
2010-11-11 15:00:00,113.02,113.03,112.95,112.96,49300.0,82.3972,82.4045,82.3462,82.3535,49300.0
2010-11-11 15:05:00,112.97,113.07,112.96,113.04,34100.0,82.3608,82.4337,82.3535,82.4118,34100.0
2010-11-11 15:10:00,113.04,113.1,113.02,113.03,44400.0,82.4118,82.4556,82.3972,82.4045,44400.0
2010-11-11 15:15:00,113.04,113.1,113.03,113.05,15800.0,82.4118,82.4556,82.4045,82.4191,15800.0
2010-11-11 15:20:00,113.05,113.07,112.92,112.94,55600.0,82.4191,82.4337,82.3243,82.3389,55600.0
2010-11-11 15:25:00,112.92,113.01,112.88,113.0,44400.0,82.3243,82.39,82.2952,82.3827,44400.0
2010-11-11 15:30:00,112.99,112.99,112.7,112.73,121700.0,82.3754,82.3754,82.1639,82.1858,121700.0
2010-11-11 15:35:00,112.72,112.81,112.7,112.79,72800.0,82.1785,82.2441,82.1639,82.2296,72800.0
2010-11-11 15:40:00,112.8,112.86,112.74,112.86,137300.0,82.2369,82.2806,82.1931,82.2806,137300.0
2010-11-11 15:45:00,112.86,112.95,112.83,112.86,142500.0,82.2806,82.3462,82.2587,82.2806,142500.0
2010-11-11 15:50:00,112.86,112.9,112.84,112.9,61300.0,82.2806,82.3098,82.266,82.3098,61300.0
2010-11-11 15:55:00,112.9,113.08,112.87,113.06,321500.0,82.3098,82.441,82.2879,82.4264,321500.0
2010-11-12 09:30:00,112.45,112.64,112.34,112.56,333600.0,81.9817,82.1202,81.9015,82.0619,333600.0
2010-11-12 09:35:00,112.56,112.61,112.41,112.45,152800.0,82.0619,82.0983,81.9525,81.9817,152800.0
2010-11-12 09:40:00,112.45,112.73,112.41,112.72,223700.0,81.9817,82.1858,81.9525,82.1785,223700.0
2010-11-12 09:45:00,112.71,112.78,112.66,112.7,120000.0,82.1712,82.2223,82.1348,82.1639,120000.0
2010-11-12 09:50:00,112.71,112.96,112.71,112.96,149900.0,82.1712,82.3535,82.1712,82.3535,149900.0
2010-11-12 09:55:00,112.92,112.99,112.79,112.86,137700.0,82.3243,82.3754,82.2296,82.2806,137700.0
2010-11-12 10:00:00,112.87,112.9,112.78,112.8,97900.0,82.2879,82.3098,82.2223,82.2369,97900.0
2010-11-12 10:05:00,112.8,112.8,112.69,112.76,47500.0,82.2369,82.2369,82.1567,82.2077,47500.0
2010-11-12 10:10:00,112.76,112.83,112.66,112.66,73100.0,82.2077,82.2587,82.1348,82.1348,73100.0
2010-11-12 10:15:00,112.66,112.96,112.66,112.8,199600.0,82.1348,82.3535,82.1348,82.2369,199600.0
2010-11-12 10:20:00,112.8,112.8,112.64,112.76,99100.0,82.2369,82.2369,82.1202,82.2077,99100.0
2010-11-12 10:25:00,112.78,112.78,112.51,112.56,131100.0,82.2223,82.2223,82.0254,82.0619,131100.0
2010-11-12 10:30:00,112.56,112.56,112.39,112.53,149000.0,82.0619,82.0619,81.9379,82.04,149000.0
2010-11-12 10:35:00,112.52,112.52,112.2,112.35,241200.0,82.0327,82.0327,81.7994,81.9088,241200.0
2010-11-12 10:40:00,112.35,112.41,112.27,112.38,106400.0,81.9088,81.9525,81.8505,81.9307,106400.0
2010-11-12 10:45:00,112.4,112.46,112.31,112.38,95900.0,81.9452,81.989,81.8796,81.9307,95900.0
2010-11-12 10:50:00,112.38,112.38,112.15,112.15,184000.0,81.9307,81.9307,81.763,81.763,184000.0
2010-11-12 10:55:00,112.16,112.24,112.08,112.16,192700.0,81.7703,81.8286,81.7119,81.7703,192700.0
2010-11-12 11:00:00,112.16,112.3,112.11,112.3,99100.0,81.7703,81.8723,81.7338,81.8723,99100.0
2010-11-12 11:05:00,112.3,112.3,112.1,112.16,132500.0,81.8723,81.8723,81.7265,81.7703,132500.0
2010-11-12 11:10:00,112.16,112.27,112.13,112.24,47600.0,81.7703,81.8505,81.7484,81.8286,47600.0
2010-11-12 11:15:00,112.24,112.3,112.2,112.24,63700.0,81.8286,81.8723,81.7994,81.8286,63700.0
2010-11-12 11:20:00,112.24,112.37,112.24,112.36,68200.0,81.8286,81.9234,81.8286,81.9161,68200.0
2010-11-12 11:25:00,112.37,112.47,112.36,112.42,61700.0,81.9234,81.9963,81.9161,81.9598,61700.0
2010-11-12 11:30:00,112.43,112.43,112.38,112.4,32000.0,81.9671,81.9671,81.9307,81.9452,32000.0
2010-11-12 11:35:00,112.4,112.4,112.33,112.36,29400.0,81.9452,81.9452,81.8942,81.9161,29400.0
2010-11-12 11:40:00,112.37,112.4,112.37,112.38,23000.0,81.9234,81.9452,81.9234,81.9307,23000.0
2010-11-12 11:45:00,112.38,112.39,112.29,112.31,87200.0,81.9307,81.9379,81.865,81.8796,87200.0
2010-11-12 11:50:00,112.31,112.31,112.09,112.17,199100.0,81.8796,81.8796,81.7192,81.7776,199100.0
2010-11-12 11:55:00,112.17,112.23,112.12,112.21,53200.0,81.7776,81.8213,81.7411,81.8067,53200.0
2010-11-12 12:00:00,112.19,112.21,112.06,112.19,103400.0,81.7921,81.8067,81.6974,81.7921,103400.0
2010-11-12 12:05:00,112.19,112.26,112.18,112.2,74200.0,81.7921,81.8432,81.7848,81.7994,74200.0
2010-11-12 12:10:00,112.18,112.21,112.1,112.14,98600.0,81.7848,81.8067,81.7265,81.7557,98600.0
2010-11-12 12:15:00,112.14,112.15,111.98,111.99,206100.0,81.7557,81.763,81.639,81.6463,206100.0
2010-11-12 12:20:00,111.99,111.99,111.79,111.86,358700.0,81.6463,81.6463,81.5005,81.5515,358700.0
2010-11-12 12:25:00,111.86,111.96,111.83,111.83,82300.0,81.5515,81.6245,81.5297,81.5297,82300.0
2010-11-12 12:30:00,111.83,111.96,111.78,111.79,138700.0,81.5297,81.6245,81.4932,81.5005,138700.0
2010-11-12 12:35:00,111.78,111.97,111.73,111.94,143900.0,81.4932,81.6317,81.4568,81.6099,143900.0
2010-11-12 12:40:00,111.93,111.97,111.88,111.95,61900.0,81.6026,81.6317,81.5661,81.6172,61900.0
2010-11-12 12:45:00,111.95,111.95,111.81,111.81,30000.0,81.6172,81.6172,81.5151,81.5151,30000.0
2010-11-12 12:50:00,111.8,111.86,111.7,111.81,152100.0,81.5078,81.5515,81.4349,81.5151,152100.0
2010-11-12 12:55:00,111.81,111.89,111.71,111.77,139200.0,81.5151,81.5734,81.4422,81.4859,139200.0
2010-11-12 13:00:00,111.78,111.78,111.65,111.75,61600.0,81.4932,81.4932,81.3984,81.4713,61600.0
2010-11-12 13:05:00,111.76,111.83,111.71,111.74,51900.0,81.4786,81.5297,81.4422,81.4641,51900.0
2010-11-12 13:10:00,111.75,111.84,111.72,111.82,52300.0,81.4713,81.537,81.4495,81.5224,52300.0
2010-11-12 13:15:00,111.83,111.89,111.76,111.78,73100.0,81.5297,81.5734,81.4786,81.4932,73100.0
2010-11-12 13:20:00,111.78,111.87,111.73,111.86,54400.0,81.4932,81.5588,81.4568,81.5515,54400.0
2010-11-12 13:25:00,111.83,111.98,111.8,111.95,77700.0,81.5297,81.639,81.5078,81.6172,77700.0
2010-11-12 13:30:00,111.95,112.02,111.86,111.96,34500.0,81.6172,81.6682,81.5515,81.6245,34500.0
2010-11-12 13:35:00,111.95,112.03,111.94,112.0,34200.0,81.6172,81.6755,81.6099,81.6536,34200.0
2010-11-12 13:40:00,112.01,112.08,111.99,112.04,48200.0,81.6609,81.7119,81.6463,81.6828,48200.0
2010-11-12 13:45:00,112.03,112.05,111.94,111.98,38400.0,81.6755,81.6901,81.6099,81.639,38400.0
2010-11-12 13:50:00,111.99,112.0,111.93,111.93,31900.0,81.6463,81.6536,81.6026,81.6026,31900.0
2010-11-12 13:55:00,111.93,111.93,111.81,111.84,84000.0,81.6026,81.6026,81.5151,81.537,84000.0
2010-11-12 14:00:00,111.84,111.86,111.78,111.85,41900.0,81.537,81.5515,81.4932,81.5443,41900.0
2010-11-12 14:05:00,111.85,111.86,111.73,111.83,64600.0,81.5443,81.5515,81.4568,81.5297,64600.0
2010-11-12 14:10:00,111.84,111.88,111.78,111.86,45200.0,81.537,81.5661,81.4932,81.5515,45200.0
2010-11-12 14:15:00,111.85,112.03,111.85,112.01,61100.0,81.5443,81.6755,81.5443,81.6609,61100.0
2010-11-12 14:20:00,111.99,112.05,111.96,111.96,23200.0,81.6463,81.6901,81.6245,81.6245,23200.0
2010-11-12 14:25:00,111.96,111.98,111.88,111.91,32400.0,81.6245,81.639,81.5661,81.588,32400.0
2010-11-12 14:30:00,111.91,111.99,111.82,111.99,154000.0,81.588,81.6463,81.5224,81.6463,154000.0
2010-11-12 14:35:00,111.98,112.0,111.9,111.98,39400.0,81.639,81.6536,81.5807,81.639,39400.0
2010-11-12 14:40:00,111.99,111.99,111.87,111.89,52100.0,81.6463,81.6463,81.5588,81.5734,52100.0
2010-11-12 14:45:00,111.89,112.07,111.88,112.07,44400.0,81.5734,81.7046,81.5661,81.7046,44400.0
2010-11-12 14:50:00,112.08,112.19,112.08,112.17,72200.0,81.7119,81.7921,81.7119,81.7776,72200.0
2010-11-12 14:55:00,112.17,112.17,112.07,112.09,86700.0,81.7776,81.7776,81.7046,81.7192,86700.0
2010-11-12 15:00:00,112.08,112.2,112.03,112.18,100700.0,81.7119,81.7994,81.6755,81.7848,100700.0
2010-11-12 15:05:00,112.18,112.29,112.17,112.18,160200.0,81.7848,81.865,81.7776,81.7848,160200.0
2010-11-12 15:10:00,112.19,112.22,112.17,112.17,33900.0,81.7921,81.814,81.7776,81.7776,33900.0
2010-11-12 15:15:00,112.16,112.24,112.1,112.22,53700.0,81.7703,81.8286,81.7265,81.814,53700.0
2010-11-12 15:20:00,112.22,112.29,112.06,112.14,186600.0,81.814,81.865,81.6974,81.7557,186600.0
2010-11-12 15:25:00,112.14,112.14,111.94,112.04,124200.0,81.7557,81.7557,81.6099,81.6828,124200.0
2010-11-12 15:30:00,112.04,112.13,111.98,112.12,78100.0,81.6828,81.7484,81.639,81.7411,78100.0
2010-11-12 15:35:00,112.13,112.18,112.0,112.04,235700.0,81.7484,81.7848,81.6536,81.6828,235700.0
2010-11-12 15:40:00,112.05,112.06,111.91,111.93,210300.0,81.6901,81.6974,81.588,81.6026,210300.0
2010-11-12 15:45:00,111.93,112.15,111.93,112.14,118800.0,81.6026,81.763,81.6026,81.7557,118800.0
2010-11-12 15:50:00,112.14,112.15,112.0,112.0,155500.0,81.7557,81.763,81.6536,81.6536,155500.0
2010-11-12 15:55:00,112.01,112.21,112.01,112.15,438500.0,81.6609,81.8067,81.6609,81.763,438500.0
2010-11-15 09:30:00,112.32,112.57,112.31,112.49,279000.0,81.8869,82.0692,81.8796,82.0108,279000.0
2010-11-15 09:35:00,112.48,112.66,112.47,112.56,106400.0,82.0036,82.1348,81.9963,82.0619,106400.0
2010-11-15 09:40:00,112.56,112.65,112.53,112.62,137000.0,82.0619,82.1275,82.04,82.1056,137000.0
2010-11-15 09:45:00,112.61,112.61,112.46,112.51,615700.0,82.0983,82.0983,81.989,82.0254,615700.0
2010-11-15 09:50:00,112.51,112.58,112.46,112.49,107800.0,82.0254,82.0765,81.989,82.0108,107800.0
2010-11-15 09:55:00,112.5,112.57,112.46,112.46,136400.0,82.0181,82.0692,81.989,81.989,136400.0
2010-11-15 10:00:00,112.42,112.45,112.32,112.32,480000.0,81.9598,81.9817,81.8869,81.8869,480000.0
2010-11-15 10:05:00,112.31,112.4,112.25,112.32,131000.0,81.8796,81.9452,81.8359,81.8869,131000.0
2010-11-15 10:10:00,112.32,112.47,112.3,112.46,121200.0,81.8869,81.9963,81.8723,81.989,121200.0
2010-11-15 10:15:00,112.46,112.53,112.42,112.48,81100.0,81.989,82.04,81.9598,82.0036,81100.0
2010-11-15 10:20:00,112.48,112.62,112.42,112.61,107400.0,82.0036,82.1056,81.9598,82.0983,107400.0
2010-11-15 10:25:00,112.61,112.64,112.54,112.58,96700.0,82.0983,82.1202,82.0473,82.0765,96700.0
2010-11-15 10:30:00,112.58,112.63,112.55,112.55,46900.0,82.0765,82.1129,82.0546,82.0546,46900.0
2010-11-15 10:35:00,112.55,112.7,112.53,112.68,75200.0,82.0546,82.1639,82.04,82.1494,75200.0
2010-11-15 10:40:00,112.69,112.69,112.59,112.61,48100.0,82.1567,82.1567,82.0838,82.0983,48100.0
2010-11-15 10:45:00,112.6,112.72,112.6,112.67,48200.0,82.091,82.1785,82.091,82.1421,48200.0
2010-11-15 10:50:00,112.68,112.7,112.58,112.59,61500.0,82.1494,82.1639,82.0765,82.0838,61500.0
2010-11-15 10:55:00,112.59,112.61,112.55,112.6,61600.0,82.0838,82.0983,82.0546,82.091,61600.0
2010-11-15 11:00:00,112.59,112.69,112.49,112.49,78100.0,82.0838,82.1567,82.0108,82.0108,78100.0
2010-11-15 11:05:00,112.48,112.53,112.45,112.53,55700.0,82.0036,82.04,81.9817,82.04,55700.0
2010-11-15 11:10:00,112.53,112.62,112.53,112.58,72600.0,82.04,82.1056,82.04,82.0765,72600.0
2010-11-15 11:15:00,112.58,112.65,112.57,112.65,28400.0,82.0765,82.1275,82.0692,82.1275,28400.0
2010-11-15 11:20:00,112.65,112.67,112.57,112.57,26900.0,82.1275,82.1421,82.0692,82.0692,26900.0
2010-11-15 11:25:00,112.57,112.62,112.57,112.62,25100.0,82.0692,82.1056,82.0692,82.1056,25100.0
2010-11-15 11:30:00,112.62,112.68,112.61,112.67,28900.0,82.1056,82.1494,82.0983,82.1421,28900.0
2010-11-15 11:35:00,112.67,112.75,112.66,112.73,56200.0,82.1421,82.2004,82.1348,82.1858,56200.0
2010-11-15 11:40:00,112.73,112.91,112.73,112.87,79200.0,82.1858,82.317,82.1858,82.2879,79200.0
2010-11-15 11:45:00,112.87,112.96,112.86,112.91,72500.0,82.2879,82.3535,82.2806,82.317,72500.0
2010-11-15 11:50:00,112.91,112.92,112.84,112.89,56300.0,82.317,82.3243,82.266,82.3025,56300.0
2010-11-15 11:55:00,112.89,112.94,112.88,112.9,48100.0,82.3025,82.3389,82.2952,82.3098,48100.0
2010-11-15 12:00:00,112.89,112.97,112.84,112.85,128100.0,82.3025,82.3608,82.266,82.2733,128100.0
2010-11-15 12:05:00,112.84,112.88,112.82,112.82,25200.0,82.266,82.2952,82.2514,82.2514,25200.0
2010-11-15 12:10:00,112.83,112.84,112.75,112.79,46100.0,82.2587,82.266,82.2004,82.2296,46100.0
2010-11-15 12:15:00,112.79,112.8,112.7,112.78,60800.0,82.2296,82.2369,82.1639,82.2223,60800.0
2010-11-15 12:20:00,112.78,112.79,112.72,112.79,35700.0,82.2223,82.2296,82.1785,82.2296,35700.0
2010-11-15 12:25:00,112.79,112.89,112.79,112.85,54900.0,82.2296,82.3025,82.2296,82.2733,54900.0
2010-11-15 12:30:00,112.85,112.88,112.83,112.88,49600.0,82.2733,82.2952,82.2587,82.2952,49600.0
2010-11-15 12:35:00,112.88,112.91,112.84,112.91,26800.0,82.2952,82.317,82.266,82.317,26800.0
2010-11-15 12:40:00,112.91,112.91,112.83,112.84,15900.0,82.317,82.317,82.2587,82.266,15900.0
2010-11-15 12:45:00,112.83,112.9,112.83,112.87,24200.0,82.2587,82.3098,82.2587,82.2879,24200.0
2010-11-15 12:50:00,112.87,112.93,112.87,112.93,26600.0,82.2879,82.3316,82.2879,82.3316,26600.0
2010-11-15 12:55:00,112.92,112.95,112.89,112.92,55000.0,82.3243,82.3462,82.3025,82.3243,55000.0
2010-11-15 13:00:00,112.92,112.92,112.79,112.79,45700.0,82.3243,82.3243,82.2296,82.2296,45700.0
2010-11-15 13:05:00,112.79,112.82,112.78,112.8,15000.0,82.2296,82.2514,82.2223,82.2369,15000.0
2010-11-15 13:10:00,112.8,112.85,112.79,112.83,26400.0,82.2369,82.2733,82.2296,82.2587,26400.0
2010-11-15 13:15:00,112.82,112.91,112.81,112.91,27400.0,82.2514,82.317,82.2441,82.317,27400.0
2010-11-15 13:20:00,112.91,112.95,112.87,112.93,49600.0,82.317,82.3462,82.2879,82.3316,49600.0
2010-11-15 13:25:00,112.92,113.02,112.92,112.95,75600.0,82.3243,82.3972,82.3243,82.3462,75600.0
2010-11-15 13:30:00,112.95,112.99,112.95,112.98,17300.0,82.3462,82.3754,82.3462,82.3681,17300.0
2010-11-15 13:35:00,112.98,113.02,112.9,112.9,55100.0,82.3681,82.3972,82.3098,82.3098,55100.0
2010-11-15 13:40:00,112.9,113.0,112.9,112.99,25300.0,82.3098,82.3827,82.3098,82.3754,25300.0
2010-11-15 13:45:00,112.99,113.03,112.93,112.97,17400.0,82.3754,82.4045,82.3316,82.3608,17400.0
2010-11-15 13:50:00,112.97,112.99,112.93,112.96,26400.0,82.3608,82.3754,82.3316,82.3535,26400.0
2010-11-15 13:55:00,112.96,112.96,112.87,112.87,15500.0,82.3535,82.3535,82.2879,82.2879,15500.0
2010-11-15 14:00:00,112.87,112.91,112.84,112.9,56700.0,82.2879,82.317,82.266,82.3098,56700.0
2010-11-15 14:05:00,112.91,112.93,112.86,112.86,44300.0,82.317,82.3316,82.2806,82.2806,44300.0
2010-11-15 14:10:00,112.86,112.88,112.79,112.81,58800.0,82.2806,82.2952,82.2296,82.2441,58800.0
2010-11-15 14:15:00,112.81,112.84,112.71,112.72,64100.0,82.2441,82.266,82.1712,82.1785,64100.0
2010-11-15 14:20:00,112.72,112.73,112.62,112.62,99800.0,82.1785,82.1858,82.1056,82.1056,99800.0
2010-11-15 14:25:00,112.62,112.68,112.62,112.67,35600.0,82.1056,82.1494,82.1056,82.1421,35600.0
2010-11-15 14:30:00,112.67,112.67,112.56,112.59,62800.0,82.1421,82.1421,82.0619,82.0838,62800.0
2010-11-15 14:35:00,112.6,112.64,112.52,112.64,57900.0,82.091,82.1202,82.0327,82.1202,57900.0
2010-11-15 14:40:00,112.63,112.7,112.59,112.69,62000.0,82.1129,82.1639,82.0838,82.1567,62000.0
2010-11-15 14:45:00,112.69,112.74,112.68,112.7,40600.0,82.1567,82.1931,82.1494,82.1639,40600.0
2010-11-15 14:50:00,112.71,112.8,112.71,112.77,34900.0,82.1712,82.2369,82.1712,82.215,34900.0
2010-11-15 14:55:00,112.77,112.79,112.72,112.72,29400.0,82.215,82.2296,82.1785,82.1785,29400.0
2010-11-15 15:00:00,112.73,112.74,112.64,112.67,83100.0,82.1858,82.1931,82.1202,82.1421,83100.0
2010-11-15 15:05:00,112.67,112.7,112.61,112.7,35400.0,82.1421,82.1639,82.0983,82.1639,35400.0
2010-11-15 15:10:00,112.7,112.77,112.62,112.63,53100.0,82.1639,82.215,82.1056,82.1129,53100.0
2010-11-15 15:15:00,112.63,112.63,112.37,112.48,249800.0,82.1129,82.1129,81.9234,82.0036,249800.0
2010-11-15 15:20:00,112.48,112.49,112.32,112.33,77300.0,82.0036,82.0108,81.8869,81.8942,77300.0
2010-11-15 15:25:00,112.33,112.5,112.32,112.49,139000.0,81.8942,82.0181,81.8869,82.0108,139000.0
2010-11-15 15:30:00,112.5,112.51,112.38,112.44,143200.0,82.0181,82.0254,81.9307,81.9744,143200.0
2010-11-15 15:35:00,112.45,112.5,112.34,112.5,104300.0,81.9817,82.0181,81.9015,82.0181,104300.0
2010-11-15 15:40:00,112.5,112.54,112.44,112.45,61800.0,82.0181,82.0473,81.9744,81.9817,61800.0
2010-11-15 15:45:00,112.44,112.44,112.29,112.29,133600.0,81.9744,81.9744,81.865,81.865,133600.0
2010-11-15 15:50:00,112.3,112.31,112.18,112.19,128100.0,81.8723,81.8796,81.7848,81.7921,128100.0
2010-11-15 15:55:00,112.2,112.36,112.19,112.25,254600.0,81.7994,81.9161,81.7921,81.8359,254600.0
2010-11-16 09:30:00,111.59,111.65,111.29,111.34,345000.0,81.3547,81.3984,81.136,81.1724,345000.0
2010-11-16 09:35:00,111.34,111.61,111.34,111.51,145800.0,81.1724,81.3693,81.1724,81.2964,145800.0
2010-11-16 09:40:00,111.5,111.74,111.5,111.6,102200.0,81.2891,81.4641,81.2891,81.362,102200.0
2010-11-16 09:45:00,111.6,111.62,111.3,111.31,125700.0,81.362,81.3766,81.1433,81.1506,125700.0
2010-11-16 09:50:00,111.31,111.41,111.19,111.19,140700.0,81.1506,81.2235,81.0631,81.0631,140700.0
2010-11-16 09:55:00,111.19,111.39,111.19,111.36,220700.0,81.0631,81.2089,81.0631,81.187,220700.0
2010-11-16 10:00:00,111.34,111.36,111.15,111.32,202600.0,81.1724,81.187,81.0339,81.1579,202600.0
2010-11-16 10:05:00,111.32,111.48,111.29,111.44,187100.0,81.1579,81.2745,81.136,81.2453,187100.0
2010-11-16 10:10:00,111.46,111.56,111.37,111.55,88000.0,81.2599,81.3328,81.1943,81.3255,88000.0
2010-11-16 10:15:00,111.56,111.58,111.48,111.49,56700.0,81.3328,81.3474,81.2745,81.2818,56700.0
2010-11-16 10:20:00,111.48,111.48,111.22,111.24,61600.0,81.2745,81.2745,81.085,81.0995,61600.0
2010-11-16 10:25:00,111.23,111.34,111.2,111.3,53700.0,81.0922,81.1724,81.0704,81.1433,53700.0
2010-11-16 10:30:00,111.28,111.28,110.93,110.99,228000.0,81.1287,81.1287,80.8735,80.9173,228000.0
2010-11-16 10:35:00,110.98,111.07,110.9,110.96,239100.0,80.91,80.9756,80.8517,80.8954,239100.0
2010-11-16 10:40:00,110.95,111.06,110.9,111.04,208400.0,80.8881,80.9683,80.8517,80.9537,208400.0
2010-11-16 10:45:00,111.04,111.08,110.92,111.08,85500.0,80.9537,80.9829,80.8662,80.9829,85500.0
2010-11-16 10:50:00,111.07,111.09,111.0,111.01,40400.0,80.9756,80.9902,80.9246,80.9319,40400.0
2010-11-16 10:55:00,111.0,111.06,110.88,111.03,103200.0,80.9246,80.9683,80.8371,80.9464,103200.0
2010-11-16 11:00:00,111.03,111.04,110.95,110.97,43800.0,80.9464,80.9537,80.8881,80.9027,43800.0
2010-11-16 11:05:00,110.93,111.0,110.65,110.66,243800.0,80.8735,80.9246,80.6694,80.6767,243800.0
2010-11-16 11:10:00,110.66,110.77,110.64,110.75,167500.0,80.6767,80.7569,80.6621,80.7423,167500.0
2010-11-16 11:15:00,110.76,110.76,110.52,110.55,174300.0,80.7496,80.7496,80.5746,80.5965,174300.0
2010-11-16 11:20:00,110.55,110.63,110.51,110.62,127100.0,80.5965,80.6548,80.5673,80.6475,127100.0
2010-11-16 11:25:00,110.61,110.64,110.57,110.62,83700.0,80.6402,80.6621,80.6111,80.6475,83700.0
2010-11-16 11:30:00,110.63,110.72,110.62,110.62,118300.0,80.6548,80.7204,80.6475,80.6475,118300.0
2010-11-16 11:35:00,110.62,110.66,110.54,110.64,103800.0,80.6475,80.6767,80.5892,80.6621,103800.0
2010-11-16 11:40:00,110.64,110.65,110.22,110.24,269100.0,80.6621,80.6694,80.3559,80.3705,269100.0
2010-11-16 11:45:00,110.23,110.27,110.14,110.22,275700.0,80.3632,80.3924,80.2976,80.3559,275700.0
2010-11-16 11:50:00,110.22,110.34,110.2,110.3,96900.0,80.3559,80.4434,80.3413,80.4142,96900.0
2010-11-16 11:55:00,110.31,110.35,110.2,110.32,118200.0,80.4215,80.4507,80.3413,80.4288,118200.0
2010-11-16 12:00:00,110.33,110.44,110.33,110.42,156500.0,80.4361,80.5163,80.4361,80.5017,156500.0
2010-11-16 12:05:00,110.42,110.49,110.38,110.44,75400.0,80.5017,80.5527,80.4726,80.5163,75400.0
2010-11-16 12:10:00,110.44,110.48,110.25,110.47,176400.0,80.5163,80.5455,80.3778,80.5382,176400.0
2010-11-16 12:15:00,110.47,110.52,110.4,110.4,57400.0,80.5382,80.5746,80.4871,80.4871,57400.0
2010-11-16 12:20:00,110.39,110.5,110.26,110.26,84600.0,80.4798,80.56,80.3851,80.3851,84600.0
2010-11-16 12:25:00,110.26,110.39,110.25,110.35,57100.0,80.3851,80.4798,80.3778,80.4507,57100.0
2010-11-16 12:30:00,110.33,110.35,110.18,110.32,147500.0,80.4361,80.4507,80.3267,80.4288,147500.0
2010-11-16 12:35:00,110.31,110.35,110.27,110.28,101700.0,80.4215,80.4507,80.3924,80.3996,101700.0
2010-11-16 12:40:00,110.28,110.31,110.17,110.26,146400.0,80.3996,80.4215,80.3195,80.3851,146400.0
2010-11-16 12:45:00,110.25,110.27,110.13,110.18,147500.0,80.3778,80.3924,80.2903,80.3267,147500.0
2010-11-16 12:50:00,110.2,110.37,110.16,110.34,138200.0,80.3413,80.4653,80.3122,80.4434,138200.0
2010-11-16 12:55:00,110.33,110.48,110.29,110.48,145100.0,80.4361,80.5455,80.4069,80.5455,145100.0
2010-11-16 13:00:00,110.48,110.48,110.43,110.47,39500.0,80.5455,80.5455,80.509,80.5382,39500.0
2010-11-16 13:05:00,110.46,110.46,110.37,110.45,24500.0,80.5309,80.5309,80.4653,80.5236,24500.0
2010-11-16 13:10:00,110.46,110.47,110.35,110.38,24900.0,80.5309,80.5382,80.4507,80.4726,24900.0
2010-11-16 13:15:00,110.39,110.4,110.23,110.39,72300.0,80.4798,80.4871,80.3632,80.4798,72300.0
2010-11-16 13:20:00,110.39,110.44,110.34,110.4,41100.0,80.4798,80.5163,80.4434,80.4871,41100.0
2010-11-16 13:25:00,110.4,110.49,110.39,110.47,46100.0,80.4871,80.5527,80.4798,80.5382,46100.0
2010-11-16 13:30:00,110.47,110.49,110.37,110.45,65400.0,80.5382,80.5527,80.4653,80.5236,65400.0
2010-11-16 13:35:00,110.46,110.61,110.45,110.59,175600.0,80.5309,80.6402,80.5236,80.6257,175600.0
2010-11-16 13:40:00,110.59,110.6,110.48,110.56,53700.0,80.6257,80.6329,80.5455,80.6038,53700.0
2010-11-16 13:45:00,110.55,110.55,110.4,110.45,94800.0,80.5965,80.5965,80.4871,80.5236,94800.0
2010-11-16 13:50:00,110.45,110.64,110.45,110.63,47500.0,80.5236,80.6621,80.5236,80.6548,47500.0
2010-11-16 13:55:00,110.64,110.74,110.62,110.68,128600.0,80.6621,80.735,80.6475,80.6913,128600.0
2010-11-16 14:00:00,110.68,110.69,110.55,110.57,102300.0,80.6913,80.6986,80.5965,80.6111,102300.0
2010-11-16 14:05:00,110.57,110.61,110.53,110.58,111300.0,80.6111,80.6402,80.5819,80.6184,111300.0
2010-11-16 14:10:00,110.57,110.65,110.56,110.62,34000.0,80.6111,80.6694,80.6038,80.6475,34000.0
2010-11-16 14:15:00,110.62,110.63,110.49,110.52,53900.0,80.6475,80.6548,80.5527,80.5746,53900.0
2010-11-16 14:20:00,110.53,110.66,110.48,110.5,123600.0,80.5819,80.6767,80.5455,80.56,123600.0
2010-11-16 14:25:00,110.49,110.5,110.37,110.42,89200.0,80.5527,80.56,80.4653,80.5017,89200.0
2010-11-16 14:30:00,110.42,110.47,110.36,110.41,70000.0,80.5017,80.5382,80.458,80.4944,70000.0
2010-11-16 14:35:00,110.42,110.42,110.25,110.27,100200.0,80.5017,80.5017,80.3778,80.3924,100200.0
2010-11-16 14:40:00,110.27,110.35,110.18,110.28,96700.0,80.3924,80.4507,80.3267,80.3996,96700.0
2010-11-16 14:45:00,110.27,110.39,110.26,110.39,38400.0,80.3924,80.4798,80.3851,80.4798,38400.0
2010-11-16 14:50:00,110.38,110.47,110.34,110.45,38500.0,80.4726,80.5382,80.4434,80.5236,38500.0
2010-11-16 14:55:00,110.45,110.54,110.42,110.45,85200.0,80.5236,80.5892,80.5017,80.5236,85200.0
2010-11-16 15:00:00,110.45,110.56,110.43,110.44,42100.0,80.5236,80.6038,80.509,80.5163,42100.0
2010-11-16 15:05:00,110.44,110.46,110.36,110.41,50300.0,80.5163,80.5309,80.458,80.4944,50300.0
2010-11-16 15:10:00,110.41,110.41,110.22,110.26,174600.0,80.4944,80.4944,80.3559,80.3851,174600.0
2010-11-16 15:15:00,110.26,110.28,110.07,110.21,239500.0,80.3851,80.3996,80.2465,80.3486,239500.0
2010-11-16 15:20:00,110.2,110.36,110.17,110.35,103800.0,80.3413,80.458,80.3195,80.4507,103800.0
2010-11-16 15:25:00,110.35,110.38,110.27,110.27,199500.0,80.4507,80.4726,80.3924,80.3924,199500.0
2010-11-16 15:30:00,110.27,110.35,110.25,110.3,64000.0,80.3924,80.4507,80.3778,80.4142,64000.0
2010-11-16 15:35:00,110.29,110.34,110.21,110.28,109200.0,80.4069,80.4434,80.3486,80.3996,109200.0
2010-11-16 15:40:00,110.28,110.42,110.27,110.41,101900.0,80.3996,80.5017,80.3924,80.4944,101900.0
2010-11-16 15:45:00,110.4,110.49,110.37,110.43,107400.0,80.4871,80.5527,80.4653,80.509,107400.0
2010-11-16 15:50:00,110.42,110.58,110.36,110.55,220500.0,80.5017,80.6184,80.458,80.5965,220500.0
2010-11-16 15:55:00,110.54,110.67,110.52,110.53,275200.0,80.5892,80.684,80.5746,80.5819,275200.0
2010-11-17 09:30:00,110.64,110.66,110.49,110.61,138700.0,80.6621,80.6767,80.5527,80.6402,138700.0
2010-11-17 09:35:00,110.61,110.66,110.47,110.5,164500.0,80.6402,80.6767,80.5382,80.56,164500.0
2010-11-17 09:40:00,110.5,110.61,110.34,110.37,208100.0,80.56,80.6402,80.4434,80.4653,208100.0
2010-11-17 09:45:00,110.36,110.61,110.28,110.54,171300.0,80.458,80.6402,80.3996,80.5892,171300.0
2010-11-17 09:50:00,110.54,110.61,110.46,110.6,118700.0,80.5892,80.6402,80.5309,80.6329,118700.0
2010-11-17 09:55:00,110.58,110.58,110.41,110.51,108300.0,80.6184,80.6184,80.4944,80.5673,108300.0
2010-11-17 10:00:00,110.52,110.6,110.5,110.57,88200.0,80.5746,80.6329,80.56,80.6111,88200.0
2010-11-17 10:05:00,110.57,110.68,110.57,110.63,69600.0,80.6111,80.6913,80.6111,80.6548,69600.0
2010-11-17 10:10:00,110.63,110.69,110.54,110.68,95800.0,80.6548,80.6986,80.5892,80.6913,95800.0
2010-11-17 10:15:00,110.68,110.72,110.56,110.6,97200.0,80.6913,80.7204,80.6038,80.6329,97200.0
2010-11-17 10:20:00,110.62,110.71,110.6,110.61,118700.0,80.6475,80.7131,80.6329,80.6402,118700.0
2010-11-17 10:25:00,110.62,110.69,110.61,110.68,56600.0,80.6475,80.6986,80.6402,80.6913,56600.0
2010-11-17 10:30:00,110.68,110.75,110.61,110.61,109400.0,80.6913,80.7423,80.6402,80.6402,109400.0
2010-11-17 10:35:00,110.62,110.62,110.5,110.57,58400.0,80.6475,80.6475,80.56,80.6111,58400.0
2010-11-17 10:40:00,110.57,110.62,110.53,110.58,53700.0,80.6111,80.6475,80.5819,80.6184,53700.0
2010-11-17 10:45:00,110.59,110.64,110.52,110.55,70700.0,80.6257,80.6621,80.5746,80.5965,70700.0
2010-11-17 10:50:00,110.56,110.6,110.51,110.59,54800.0,80.6038,80.6329,80.5673,80.6257,54800.0
2010-11-17 10:55:00,110.6,110.6,110.43,110.49,109200.0,80.6329,80.6329,80.509,80.5527,109200.0
2010-11-17 11:00:00,110.49,110.55,110.45,110.48,104300.0,80.5527,80.5965,80.5236,80.5455,104300.0
2010-11-17 11:05:00,110.48,110.51,110.4,110.49,91100.0,80.5455,80.5673,80.4871,80.5527,91100.0
2010-11-17 11:10:00,110.5,110.57,110.48,110.57,86100.0,80.56,80.6111,80.5455,80.6111,86100.0
2010-11-17 11:15:00,110.57,110.66,110.55,110.59,87200.0,80.6111,80.6767,80.5965,80.6257,87200.0
2010-11-17 11:20:00,110.58,110.64,110.55,110.62,46900.0,80.6184,80.6621,80.5965,80.6475,46900.0
2010-11-17 11:25:00,110.61,110.67,110.61,110.63,52600.0,80.6402,80.684,80.6402,80.6548,52600.0
2010-11-17 11:30:00,110.63,110.66,110.59,110.62,59600.0,80.6548,80.6767,80.6257,80.6475,59600.0
2010-11-17 11:35:00,110.62,110.66,110.57,110.6,38600.0,80.6475,80.6767,80.6111,80.6329,38600.0
2010-11-17 11:40:00,110.61,110.68,110.6,110.66,50000.0,80.6402,80.6913,80.6329,80.6767,50000.0
2010-11-17 11:45:00,110.66,110.66,110.49,110.52,93700.0,80.6767,80.6767,80.5527,80.5746,93700.0
2010-11-17 11:50:00,110.53,110.69,110.53,110.68,71600.0,80.5819,80.6986,80.5819,80.6913,71600.0
2010-11-17 11:55:00,110.68,110.75,110.67,110.69,79900.0,80.6913,80.7423,80.684,80.6986,79900.0
2010-11-17 12:00:00,110.68,110.75,110.67,110.71,50800.0,80.6913,80.7423,80.684,80.7131,50800.0
2010-11-17 12:05:00,110.71,110.72,110.62,110.63,41800.0,80.7131,80.7204,80.6475,80.6548,41800.0
2010-11-17 12:10:00,110.64,110.7,110.64,110.67,49400.0,80.6621,80.7058,80.6621,80.684,49400.0
2010-11-17 12:15:00,110.68,110.69,110.62,110.62,20500.0,80.6913,80.6986,80.6475,80.6475,20500.0
2010-11-17 12:20:00,110.62,110.7,110.62,110.68,15300.0,80.6475,80.7058,80.6475,80.6913,15300.0
2010-11-17 12:25:00,110.68,110.68,110.56,110.61,43700.0,80.6913,80.6913,80.6038,80.6402,43700.0
2010-11-17 12:30:00,110.61,110.61,110.55,110.59,89000.0,80.6402,80.6402,80.5965,80.6257,89000.0
2010-11-17 12:35:00,110.59,110.63,110.56,110.56,60300.0,80.6257,80.6548,80.6038,80.6038,60300.0
2010-11-17 12:40:00,110.56,110.63,110.56,110.63,32900.0,80.6038,80.6548,80.6038,80.6548,32900.0
2010-11-17 12:45:00,110.63,110.65,110.57,110.63,9500.0,80.6548,80.6694,80.6111,80.6548,9500.0
2010-11-17 12:50:00,110.64,110.66,110.63,110.64,11600.0,80.6621,80.6767,80.6548,80.6621,11600.0
2010-11-17 12:55:00,110.63,110.65,110.59,110.59,18700.0,80.6548,80.6694,80.6257,80.6257,18700.0
2010-11-17 13:00:00,110.59,110.59,110.54,110.55,20900.0,80.6257,80.6257,80.5892,80.5965,20900.0
2010-11-17 13:05:00,110.56,110.6,110.54,110.59,15700.0,80.6038,80.6329,80.5892,80.6257,15700.0
2010-11-17 13:10:00,110.59,110.65,110.59,110.63,47200.0,80.6257,80.6694,80.6257,80.6548,47200.0
2010-11-17 13:15:00,110.63,110.66,110.61,110.65,24800.0,80.6548,80.6767,80.6402,80.6694,24800.0
2010-11-17 13:20:00,110.65,110.7,110.63,110.65,44900.0,80.6694,80.7058,80.6548,80.6694,44900.0
2010-11-17 13:25:00,110.65,110.72,110.65,110.71,27900.0,80.6694,80.7204,80.6694,80.7131,27900.0
2010-11-17 13:30:00,110.71,110.75,110.69,110.75,14800.0,80.7131,80.7423,80.6986,80.7423,14800.0
2010-11-17 13:35:00,110.75,110.79,110.69,110.7,32400.0,80.7423,80.7715,80.6986,80.7058,32400.0
2010-11-17 13:40:00,110.69,110.69,110.56,110.6,100700.0,80.6986,80.6986,80.6038,80.6329,100700.0
2010-11-17 13:45:00,110.59,110.64,110.53,110.59,81900.0,80.6257,80.6621,80.5819,80.6257,81900.0
2010-11-17 13:50:00,110.59,110.65,110.58,110.59,33100.0,80.6257,80.6694,80.6184,80.6257,33100.0
2010-11-17 13:55:00,110.6,110.66,110.6,110.64,13900.0,80.6329,80.6767,80.6329,80.6621,13900.0
2010-11-17 14:00:00,110.65,110.69,110.65,110.67,17400.0,80.6694,80.6986,80.6694,80.684,17400.0
2010-11-17 14:05:00,110.67,110.68,110.6,110.63,28300.0,80.684,80.6913,80.6329,80.6548,28300.0
2010-11-17 14:10:00,110.63,110.64,110.58,110.58,18300.0,80.6548,80.6621,80.6184,80.6184,18300.0
2010-11-17 14:15:00,110.59,110.62,110.56,110.59,23800.0,80.6257,80.6475,80.6038,80.6257,23800.0
2010-11-17 14:20:00,110.58,110.59,110.5,110.56,98400.0,80.6184,80.6257,80.56,80.6038,98400.0
2010-11-17 14:25:00,110.56,110.61,110.55,110.58,24300.0,80.6038,80.6402,80.5965,80.6184,24300.0
2010-11-17 14:30:00,110.59,110.66,110.58,110.64,17500.0,80.6257,80.6767,80.6184,80.6621,17500.0
2010-11-17 14:35:00,110.64,110.71,110.62,110.68,28900.0,80.6621,80.7131,80.6475,80.6913,28900.0
2010-11-17 14:40:00,110.68,110.72,110.66,110.66,17100.0,80.6913,80.7204,80.6767,80.6767,17100.0
2010-11-17 14:45:00,110.66,110.69,110.64,110.65,41400.0,80.6767,80.6986,80.6621,80.6694,41400.0
2010-11-17 14:50:00,110.65,110.66,110.57,110.57,36500.0,80.6694,80.6767,80.6111,80.6111,36500.0
2010-11-17 14:55:00,110.58,110.64,110.53,110.59,55200.0,80.6184,80.6621,80.5819,80.6257,55200.0
2010-11-17 15:00:00,110.59,110.61,110.54,110.57,34700.0,80.6257,80.6402,80.5892,80.6111,34700.0
2010-11-17 15:05:00,110.57,110.61,110.4,110.44,125000.0,80.6111,80.6402,80.4871,80.5163,125000.0
2010-11-17 15:10:00,110.43,110.49,110.42,110.45,108900.0,80.509,80.5527,80.5017,80.5236,108900.0
2010-11-17 15:15:00,110.46,110.54,110.42,110.52,135700.0,80.5309,80.5892,80.5017,80.5746,135700.0
2010-11-17 15:20:00,110.52,110.56,110.41,110.43,122200.0,80.5746,80.6038,80.4944,80.509,122200.0
2010-11-17 15:25:00,110.43,110.43,110.26,110.3,268300.0,80.509,80.509,80.3851,80.4142,268300.0
2010-11-17 15:30:00,110.3,110.45,110.3,110.45,106200.0,80.4142,80.5236,80.4142,80.5236,106200.0
2010-11-17 15:35:00,110.46,110.5,110.44,110.49,61000.0,80.5309,80.56,80.5163,80.5527,61000.0
2010-11-17 15:40:00,110.48,110.49,110.4,110.42,54800.0,80.5455,80.5527,80.4871,80.5017,54800.0
2010-11-17 15:45:00,110.43,110.61,110.42,110.59,145700.0,80.509,80.6402,80.5017,80.6257,145700.0
2010-11-17 15:50:00,110.59,110.6,110.52,110.53,84400.0,80.6257,80.6329,80.5746,80.5819,84400.0
2010-11-17 15:55:00,110.53,110.55,110.41,110.45,115600.0,80.5819,80.5965,80.4944,80.5236,115600.0
2010-11-18 09:30:00,111.36,111.64,111.35,111.59,360900.0,81.187,81.3912,81.1797,81.3547,360900.0
2010-11-18 09:35:00,111.59,111.61,111.5,111.56,186600.0,81.3547,81.3693,81.2891,81.3328,186600.0
2010-11-18 09:40:00,111.56,111.67,111.56,111.67,117600.0,81.3328,81.413,81.3328,81.413,117600.0
2010-11-18 09:45:00,111.67,111.89,111.65,111.83,199100.0,81.413,81.5734,81.3984,81.5297,199100.0
2010-11-18 09:50:00,111.84,111.86,111.72,111.72,54900.0,81.537,81.5515,81.4495,81.4495,54900.0
2010-11-18 09:55:00,111.7,111.74,111.59,111.63,90200.0,81.4349,81.4641,81.3547,81.3839,90200.0
2010-11-18 10:00:00,111.64,112.02,111.64,111.92,842600.0,81.3912,81.6682,81.3912,81.5953,842600.0
2010-11-18 10:05:00,111.9,112.16,111.9,112.1,306600.0,81.5807,81.7703,81.5807,81.7265,306600.0
2010-11-18 10:10:00,112.1,112.23,112.1,112.16,206800.0,81.7265,81.8213,81.7265,81.7703,206800.0
2010-11-18 10:15:00,112.14,112.19,112.08,112.15,97200.0,81.7557,81.7921,81.7119,81.763,97200.0
2010-11-18 10:20:00,112.14,112.16,112.08,112.15,55100.0,81.7557,81.7703,81.7119,81.763,55100.0
2010-11-18 10:25:00,112.15,112.33,112.13,112.26,130900.0,81.763,81.8942,81.7484,81.8432,130900.0
2010-11-18 10:30:00,112.26,112.28,112.17,112.23,85100.0,81.8432,81.8577,81.7776,81.8213,85100.0
2010-11-18 10:35:00,112.24,112.27,112.18,112.2,83800.0,81.8286,81.8505,81.7848,81.7994,83800.0
2010-11-18 10:40:00,112.19,112.2,112.11,112.16,65600.0,81.7921,81.7994,81.7338,81.7703,65600.0
2010-11-18 10:45:00,112.16,112.22,112.14,112.19,61200.0,81.7703,81.814,81.7557,81.7921,61200.0
2010-11-18 10:50:00,112.19,112.25,112.16,112.21,70900.0,81.7921,81.8359,81.7703,81.8067,70900.0
2010-11-18 10:55:00,112.22,112.23,112.2,112.23,22800.0,81.814,81.8213,81.7994,81.8213,22800.0
2010-11-18 11:00:00,112.24,112.37,112.24,112.34,81100.0,81.8286,81.9234,81.8286,81.9015,81100.0
2010-11-18 11:05:00,112.35,112.35,112.2,112.21,70100.0,81.9088,81.9088,81.7994,81.8067,70100.0
2010-11-18 11:10:00,112.21,112.24,112.18,112.22,51900.0,81.8067,81.8286,81.7848,81.814,51900.0
2010-11-18 11:15:00,112.22,112.22,112.16,112.21,49000.0,81.814,81.814,81.7703,81.8067,49000.0
2010-11-18 11:20:00,112.21,112.23,112.18,112.21,35000.0,81.8067,81.8213,81.7848,81.8067,35000.0
2010-11-18 11:25:00,112.21,112.23,112.15,112.2,26800.0,81.8067,81.8213,81.763,81.7994,26800.0
2010-11-18 11:30:00,112.19,112.25,112.17,112.23,49900.0,81.7921,81.8359,81.7776,81.8213,49900.0
2010-11-18 11:35:00,112.24,112.26,112.22,112.24,22300.0,81.8286,81.8432,81.814,81.8286,22300.0
2010-11-18 11:40:00,112.24,112.25,112.18,112.21,24000.0,81.8286,81.8359,81.7848,81.8067,24000.0
2010-11-18 11:45:00,112.21,112.21,112.13,112.13,50900.0,81.8067,81.8067,81.7484,81.7484,50900.0
2010-11-18 11:50:00,112.12,112.17,112.12,112.15,18500.0,81.7411,81.7776,81.7411,81.763,18500.0
2010-11-18 11:55:00,112.15,112.19,112.12,112.16,17700.0,81.763,81.7921,81.7411,81.7703,17700.0
2010-11-18 12:00:00,112.16,112.26,112.15,112.23,42100.0,81.7703,81.8432,81.763,81.8213,42100.0
2010-11-18 12:05:00,112.23,112.32,112.22,112.25,29500.0,81.8213,81.8869,81.814,81.8359,29500.0
2010-11-18 12:10:00,112.25,112.26,112.19,112.2,31200.0,81.8359,81.8432,81.7921,81.7994,31200.0
2010-11-18 12:15:00,112.2,112.24,112.2,112.2,38000.0,81.7994,81.8286,81.7994,81.7994,38000.0
2010-11-18 12:20:00,112.22,112.24,112.21,112.23,16600.0,81.814,81.8286,81.8067,81.8213,16600.0
2010-11-18 12:25:00,112.22,112.24,112.22,112.23,10000.0,81.814,81.8286,81.814,81.8213,10000.0
2010-11-18 12:30:00,112.23,112.23,112.2,112.21,15500.0,81.8213,81.8213,81.7994,81.8067,15500.0
2010-11-18 12:35:00,112.2,112.21,112.16,112.18,31900.0,81.7994,81.8067,81.7703,81.7848,31900.0
2010-11-18 12:40:00,112.19,112.2,112.14,112.2,15900.0,81.7921,81.7994,81.7557,81.7994,15900.0
2010-11-18 12:45:00,112.2,112.24,112.17,112.21,37800.0,81.7994,81.8286,81.7776,81.8067,37800.0
2010-11-18 12:50:00,112.22,112.27,112.21,112.24,17200.0,81.814,81.8505,81.8067,81.8286,17200.0
2010-11-18 12:55:00,112.25,112.31,112.25,112.25,35000.0,81.8359,81.8796,81.8359,81.8359,35000.0
2010-11-18 13:00:00,112.26,112.26,112.23,112.25,8400.0,81.8432,81.8432,81.8213,81.8359,8400.0
2010-11-18 13:05:00,112.25,112.25,112.21,112.21,18000.0,81.8359,81.8359,81.8067,81.8067,18000.0
2010-11-18 13:10:00,112.21,112.24,112.19,112.24,24900.0,81.8067,81.8286,81.7921,81.8286,24900.0
2010-11-18 13:15:00,112.25,112.27,112.23,112.24,18100.0,81.8359,81.8505,81.8213,81.8286,18100.0
2010-11-18 13:20:00,112.25,112.27,112.24,112.26,5700.0,81.8359,81.8505,81.8286,81.8432,5700.0
2010-11-18 13:25:00,112.25,112.27,112.23,112.25,11000.0,81.8359,81.8505,81.8213,81.8359,11000.0
2010-11-18 13:30:00,112.23,112.26,112.2,112.2,45300.0,81.8213,81.8432,81.7994,81.7994,45300.0
2010-11-18 13:35:00,112.21,112.23,112.18,112.23,29100.0,81.8067,81.8213,81.7848,81.8213,29100.0
2010-11-18 13:40:00,112.23,112.24,112.2,112.22,17900.0,81.8213,81.8286,81.7994,81.814,17900.0
2010-11-18 13:45:00,112.23,112.23,112.19,112.19,5500.0,81.8213,81.8213,81.7921,81.7921,5500.0
2010-11-18 13:50:00,112.2,112.26,112.18,112.18,53600.0,81.7994,81.8432,81.7848,81.7848,53600.0
2010-11-18 13:55:00,112.18,112.21,112.15,112.15,11800.0,81.7848,81.8067,81.763,81.763,11800.0
2010-11-18 14:00:00,112.15,112.22,112.15,112.22,19400.0,81.763,81.814,81.763,81.814,19400.0
2010-11-18 14:05:00,112.23,112.23,112.17,112.21,126900.0,81.8213,81.8213,81.7776,81.8067,126900.0
2010-11-18 14:10:00,112.2,112.2,112.15,112.18,21300.0,81.7994,81.7994,81.763,81.7848,21300.0
2010-11-18 14:15:00,112.17,112.18,112.13,112.14,42300.0,81.7776,81.7848,81.7484,81.7557,42300.0
2010-11-18 14:20:00,112.15,112.16,112.09,112.16,27100.0,81.763,81.7703,81.7192,81.7703,27100.0
2010-11-18 14:25:00,112.16,112.16,112.09,112.12,50200.0,81.7703,81.7703,81.7192,81.7411,50200.0
2010-11-18 14:30:00,112.12,112.19,112.12,112.18,30000.0,81.7411,81.7921,81.7411,81.7848,30000.0
2010-11-18 14:35:00,112.18,112.21,112.14,112.18,29800.0,81.7848,81.8067,81.7557,81.7848,29800.0
2010-11-18 14:40:00,112.18,112.21,112.15,112.16,61300.0,81.7848,81.8067,81.763,81.7703,61300.0
2010-11-18 14:45:00,112.17,112.3,112.17,112.29,66000.0,81.7776,81.8723,81.7776,81.865,66000.0
2010-11-18 14:50:00,112.29,112.31,112.24,112.3,65400.0,81.865,81.8796,81.8286,81.8723,65400.0
2010-11-18 14:55:00,112.3,112.32,112.2,112.24,67200.0,81.8723,81.8869,81.7994,81.8286,67200.0
2010-11-18 15:00:00,112.24,112.29,112.21,112.22,25600.0,81.8286,81.865,81.8067,81.814,25600.0
2010-11-18 15:05:00,112.23,112.31,112.23,112.3,55100.0,81.8213,81.8796,81.8213,81.8723,55100.0
2010-11-18 15:10:00,112.3,112.3,112.16,112.19,39900.0,81.8723,81.8723,81.7703,81.7921,39900.0
2010-11-18 15:15:00,112.19,112.22,112.17,112.18,16600.0,81.7921,81.814,81.7776,81.7848,16600.0
2010-11-18 15:20:00,112.19,112.19,112.11,112.15,56200.0,81.7921,81.7921,81.7338,81.763,56200.0
2010-11-18 15:25:00,112.15,112.24,112.14,112.22,122000.0,81.763,81.8286,81.7557,81.814,122000.0
2010-11-18 15:30:00,112.22,112.23,112.1,112.11,57600.0,81.814,81.8213,81.7265,81.7338,57600.0
2010-11-18 15:35:00,112.1,112.11,111.97,112.08,157000.0,81.7265,81.7338,81.6317,81.7119,157000.0
2010-11-18 15:40:00,112.08,112.11,112.02,112.1,64100.0,81.7119,81.7338,81.6682,81.7265,64100.0
2010-11-18 15:45:00,112.09,112.2,112.09,112.13,120400.0,81.7192,81.7994,81.7192,81.7484,120400.0
2010-11-18 15:50:00,112.14,112.15,112.06,112.13,99700.0,81.7557,81.763,81.6974,81.7484,99700.0
2010-11-18 15:55:00,112.13,112.16,112.09,112.15,338100.0,81.7484,81.7703,81.7192,81.763,338100.0
2010-11-19 09:30:00,111.66,111.75,111.63,111.67,186200.0,81.6678,81.7337,81.6459,81.6752,186200.0
2010-11-19 09:35:00,111.67,111.7,111.5,111.5,111500.0,81.6752,81.6971,81.5508,81.5508,111500.0
2010-11-19 09:40:00,111.49,111.55,111.36,111.43,177000.0,81.5435,81.5874,81.4484,81.4996,177000.0
2010-11-19 09:45:00,111.43,111.47,111.29,111.34,159400.0,81.4996,81.5289,81.3972,81.4338,159400.0
2010-11-19 09:50:00,111.34,111.34,111.18,111.27,184400.0,81.4338,81.4338,81.3168,81.3826,184400.0
2010-11-19 09:55:00,111.27,111.43,111.27,111.42,56900.0,81.3826,81.4996,81.3826,81.4923,56900.0
2010-11-19 10:00:00,111.42,111.46,111.29,111.46,98900.0,81.4923,81.5216,81.3972,81.5216,98900.0
2010-11-19 10:05:00,111.46,111.46,111.24,111.35,82100.0,81.5216,81.5216,81.3607,81.4411,82100.0
2010-11-19 10:10:00,111.34,111.48,111.3,111.45,108900.0,81.4338,81.5362,81.4045,81.5143,108900.0
2010-11-19 10:15:00,111.44,111.47,111.36,111.41,53100.0,81.5069,81.5289,81.4484,81.485,53100.0
2010-11-19 10:20:00,111.4,111.43,111.24,111.31,60400.0,81.4777,81.4996,81.3607,81.4119,60400.0
2010-11-19 10:25:00,111.31,111.35,111.24,111.32,85100.0,81.4119,81.4411,81.3607,81.4192,85100.0
2010-11-19 10:30:00,111.32,111.37,111.25,111.36,72000.0,81.4192,81.4557,81.368,81.4484,72000.0
2010-11-19 10:35:00,111.36,111.49,111.34,111.46,99600.0,81.4484,81.5435,81.4338,81.5216,99600.0
2010-11-19 10:40:00,111.47,111.69,111.47,111.65,99900.0,81.5289,81.6898,81.5289,81.6605,99900.0
2010-11-19 10:45:00,111.65,111.7,111.63,111.68,31700.0,81.6605,81.6971,81.6459,81.6825,31700.0
2010-11-19 10:50:00,111.7,111.7,111.62,111.64,34000.0,81.6971,81.6971,81.6386,81.6532,34000.0
2010-11-19 10:55:00,111.64,111.7,111.59,111.59,33300.0,81.6532,81.6971,81.6166,81.6166,33300.0
2010-11-19 11:00:00,111.59,111.69,111.57,111.69,83800.0,81.6166,81.6898,81.602,81.6898,83800.0
2010-11-19 11:05:00,111.68,111.71,111.61,111.71,39300.0,81.6825,81.7044,81.6313,81.7044,39300.0
2010-11-19 11:10:00,111.7,111.7,111.52,111.55,48300.0,81.6971,81.6971,81.5654,81.5874,48300.0
2010-11-19 11:15:00,111.55,111.62,111.52,111.59,29100.0,81.5874,81.6386,81.5654,81.6166,29100.0
2010-11-19 11:20:00,111.6,111.62,111.56,111.58,18700.0,81.624,81.6386,81.5947,81.6093,18700.0
2010-11-19 11:25:00,111.59,111.69,111.59,111.66,50500.0,81.6166,81.6898,81.6166,81.6678,50500.0
2010-11-19 11:30:00,111.67,111.74,111.67,111.68,53100.0,81.6752,81.7264,81.6752,81.6825,53100.0
2010-11-19 11:35:00,111.67,111.71,111.65,111.67,22000.0,81.6752,81.7044,81.6605,81.6752,22000.0
2010-11-19 11:40:00,111.66,111.77,111.66,111.73,53900.0,81.6678,81.7483,81.6678,81.719,53900.0
2010-11-19 11:45:00,111.73,111.76,111.67,111.67,24900.0,81.719,81.741,81.6752,81.6752,24900.0
2010-11-19 11:50:00,111.68,111.69,111.67,111.69,23200.0,81.6825,81.6898,81.6752,81.6898,23200.0
2010-11-19 11:55:00,111.68,111.68,111.61,111.64,14900.0,81.6825,81.6825,81.6313,81.6532,14900.0
2010-11-19 12:00:00,111.65,111.67,111.63,111.64,13400.0,81.6605,81.6752,81.6459,81.6532,13400.0
2010-11-19 12:05:00,111.65,111.7,111.62,111.7,19900.0,81.6605,81.6971,81.6386,81.6971,19900.0
2010-11-19 12:10:00,111.69,111.69,111.63,111.67,23000.0,81.6898,81.6898,81.6459,81.6752,23000.0
2010-11-19 12:15:00,111.66,111.66,111.62,111.65,23500.0,81.6678,81.6678,81.6386,81.6605,23500.0
2010-11-19 12:20:00,111.66,111.67,111.62,111.65,14100.0,81.6678,81.6752,81.6386,81.6605,14100.0
2010-11-19 12:25:00,111.65,111.66,111.61,111.61,21300.0,81.6605,81.6678,81.6313,81.6313,21300.0
2010-11-19 12:30:00,111.61,111.62,111.57,111.58,43300.0,81.6313,81.6386,81.602,81.6093,43300.0
2010-11-19 12:35:00,111.59,111.64,111.59,111.64,14600.0,81.6166,81.6532,81.6166,81.6532,14600.0
2010-11-19 12:40:00,111.65,111.7,111.65,111.68,21500.0,81.6605,81.6971,81.6605,81.6825,21500.0
2010-11-19 12:45:00,111.68,111.68,111.64,111.67,22700.0,81.6825,81.6825,81.6532,81.6752,22700.0
2010-11-19 12:50:00,111.67,111.72,111.67,111.72,25100.0,81.6752,81.7117,81.6752,81.7117,25100.0
2010-11-19 12:55:00,111.72,111.77,111.7,111.76,36900.0,81.7117,81.7483,81.6971,81.741,36900.0
2010-11-19 13:00:00,111.76,111.83,111.73,111.77,44500.0,81.741,81.7922,81.719,81.7483,44500.0
2010-11-19 13:05:00,111.77,111.78,111.75,111.76,30900.0,81.7483,81.7556,81.7337,81.741,30900.0
2010-11-19 13:10:00,111.78,111.8,111.72,111.72,45900.0,81.7556,81.7702,81.7117,81.7117,45900.0
2010-11-19 13:15:00,111.72,111.76,111.72,111.73,11700.0,81.7117,81.741,81.7117,81.719,11700.0
2010-11-19 13:20:00,111.72,111.73,111.68,111.7,19400.0,81.7117,81.719,81.6825,81.6971,19400.0
2010-11-19 13:25:00,111.69,111.72,111.68,111.69,22000.0,81.6898,81.7117,81.6825,81.6898,22000.0
2010-11-19 13:30:00,111.69,111.74,111.69,111.73,6600.0,81.6898,81.7264,81.6898,81.719,6600.0
2010-11-19 13:35:00,111.75,111.79,111.73,111.75,25900.0,81.7337,81.7629,81.719,81.7337,25900.0
2010-11-19 13:40:00,111.75,111.76,111.72,111.75,18000.0,81.7337,81.741,81.7117,81.7337,18000.0
2010-11-19 13:45:00,111.75,111.77,111.74,111.74,7700.0,81.7337,81.7483,81.7264,81.7264,7700.0
2010-11-19 13:50:00,111.74,111.74,111.69,111.69,25500.0,81.7264,81.7264,81.6898,81.6898,25500.0
2010-11-19 13:55:00,111.69,111.75,111.67,111.74,30400.0,81.6898,81.7337,81.6752,81.7264,30400.0
2010-11-19 14:00:00,111.76,111.82,111.71,111.81,44700.0,81.741,81.7849,81.7044,81.7776,44700.0
2010-11-19 14:05:00,111.81,111.86,111.81,111.84,52100.0,81.7776,81.8141,81.7776,81.7995,52100.0
2010-11-19 14:10:00,111.85,111.88,111.81,111.87,23900.0,81.8068,81.8288,81.7776,81.8214,23900.0
2010-11-19 14:15:00,111.88,111.88,111.84,111.85,23800.0,81.8288,81.8288,81.7995,81.8068,23800.0
2010-11-19 14:20:00,111.85,111.85,111.81,111.81,17200.0,81.8068,81.8068,81.7776,81.7776,17200.0
2010-11-19 14:25:00,111.81,111.85,111.81,111.85,38200.0,81.7776,81.8068,81.7776,81.8068,38200.0
2010-11-19 14:30:00,111.84,111.86,111.79,111.8,17800.0,81.7995,81.8141,81.7629,81.7702,17800.0
2010-11-19 14:35:00,111.8,111.85,111.8,111.85,32400.0,81.7702,81.8068,81.7702,81.8068,32400.0
2010-11-19 14:40:00,111.85,111.88,111.83,111.88,15100.0,81.8068,81.8288,81.7922,81.8288,15100.0
2010-11-19 14:45:00,111.88,111.94,111.87,111.93,61700.0,81.8288,81.8726,81.8214,81.8653,61700.0
2010-11-19 14:50:00,111.93,111.93,111.87,111.9,20900.0,81.8653,81.8653,81.8214,81.8434,20900.0
2010-11-19 14:55:00,111.91,111.96,111.84,111.84,61000.0,81.8507,81.8873,81.7995,81.7995,61000.0
2010-11-19 15:00:00,111.84,111.91,111.84,111.89,20300.0,81.7995,81.8507,81.7995,81.8361,20300.0
2010-11-19 15:05:00,111.9,111.9,111.83,111.83,16500.0,81.8434,81.8434,81.7922,81.7922,16500.0
2010-11-19 15:10:00,111.83,111.84,111.75,111.76,60800.0,81.7922,81.7995,81.7337,81.741,60800.0
2010-11-19 15:15:00,111.76,111.82,111.76,111.8,12400.0,81.741,81.7849,81.741,81.7702,12400.0
2010-11-19 15:20:00,111.8,111.84,111.79,111.84,23000.0,81.7702,81.7995,81.7629,81.7995,23000.0
2010-11-19 15:25:00,111.84,111.84,111.77,111.78,32900.0,81.7995,81.7995,81.7483,81.7556,32900.0
2010-11-19 15:30:00,111.79,111.79,111.72,111.78,87900.0,81.7629,81.7629,81.7117,81.7556,87900.0
2010-11-19 15:35:00,111.78,111.83,111.78,111.81,45600.0,81.7556,81.7922,81.7556,81.7776,45600.0
2010-11-19 15:40:00,111.82,111.88,111.8,111.85,78000.0,81.7849,81.8288,81.7702,81.8068,78000.0
2010-11-19 15:45:00,111.85,111.97,111.85,111.93,167300.0,81.8068,81.8946,81.8068,81.8653,167300.0
2010-11-19 15:50:00,111.93,111.95,111.91,111.92,103400.0,81.8653,81.88,81.8507,81.858,103400.0
2010-11-19 15:55:00,111.92,112.06,111.91,112.02,184900.0,81.858,81.9604,81.8507,81.9311,184900.0
2010-11-22 09:30:00,111.52,111.56,111.23,111.32,329800.0,81.5654,81.5947,81.3533,81.4192,329800.0
2010-11-22 09:35:00,111.32,111.51,111.31,111.5,311500.0,81.4192,81.5581,81.4119,81.5508,311500.0
2010-11-22 09:40:00,111.5,111.57,111.44,111.51,363700.0,81.5508,81.602,81.5069,81.5581,363700.0
2010-11-22 09:45:00,111.51,111.68,111.47,111.64,258000.0,81.5581,81.6825,81.5289,81.6532,258000.0
2010-11-22 09:50:00,111.64,111.69,111.62,111.69,59700.0,81.6532,81.6898,81.6386,81.6898,59700.0
2010-11-22 09:55:00,111.7,111.85,111.7,111.8,93900.0,81.6971,81.8068,81.6971,81.7702,93900.0
2010-11-22 10:00:00,111.82,111.85,111.74,111.77,59900.0,81.7849,81.8068,81.7264,81.7483,59900.0
2010-11-22 10:05:00,111.75,111.78,111.7,111.71,57600.0,81.7337,81.7556,81.6971,81.7044,57600.0
2010-11-22 10:10:00,111.72,111.75,111.67,111.75,74900.0,81.7117,81.7337,81.6752,81.7337,74900.0
2010-11-22 10:15:00,111.73,111.81,111.72,111.73,65500.0,81.719,81.7776,81.7117,81.719,65500.0
2010-11-22 10:20:00,111.72,111.72,111.53,111.55,63800.0,81.7117,81.7117,81.5728,81.5874,63800.0
2010-11-22 10:25:00,111.53,111.58,111.37,111.37,99800.0,81.5728,81.6093,81.4557,81.4557,99800.0
2010-11-22 10:30:00,111.35,111.36,111.09,111.14,179100.0,81.4411,81.4484,81.2509,81.2875,179100.0
2010-11-22 10:35:00,111.15,111.2,111.01,111.2,291400.0,81.2948,81.3314,81.1924,81.3314,291400.0
2010-11-22 10:40:00,111.21,111.24,111.15,111.24,92100.0,81.3387,81.3607,81.2948,81.3607,92100.0
2010-11-22 10:45:00,111.24,111.24,111.09,111.14,75900.0,81.3607,81.3607,81.2509,81.2875,75900.0
2010-11-22 10:50:00,111.16,111.3,111.16,111.28,51100.0,81.3021,81.4045,81.3021,81.3899,51100.0
2010-11-22 10:55:00,111.28,111.32,111.15,111.18,93000.0,81.3899,81.4192,81.2948,81.3168,93000.0
2010-11-22 11:00:00,111.18,111.18,111.04,111.07,144300.0,81.3168,81.3168,81.2144,81.2363,144300.0
2010-11-22 11:05:00,111.07,111.2,111.06,111.18,66300.0,81.2363,81.3314,81.229,81.3168,66300.0
2010-11-22 11:10:00,111.18,111.25,111.14,111.24,64300.0,81.3168,81.368,81.2875,81.3607,64300.0
2010-11-22 11:15:00,111.23,111.31,111.19,111.27,95200.0,81.3533,81.4119,81.3241,81.3826,95200.0
2010-11-22 11:20:00,111.27,111.28,111.22,111.24,41200.0,81.3826,81.3899,81.346,81.3607,41200.0
2010-11-22 11:25:00,111.24,111.26,111.19,111.26,34400.0,81.3607,81.3753,81.3241,81.3753,34400.0
2010-11-22 11:30:00,111.26,111.27,111.18,111.2,35900.0,81.3753,81.3826,81.3168,81.3314,35900.0
2010-11-22 11:35:00,111.2,111.27,111.16,111.27,53100.0,81.3314,81.3826,81.3021,81.3826,53100.0
2010-11-22 11:40:00,111.27,111.29,111.23,111.24,39400.0,81.3826,81.3972,81.3533,81.3607,39400.0
2010-11-22 11:45:00,111.24,111.28,111.21,111.26,17000.0,81.3607,81.3899,81.3387,81.3753,17000.0
2010-11-22 11:50:00,111.27,111.27,111.17,111.21,42000.0,81.3826,81.3826,81.3095,81.3387,42000.0
2010-11-22 11:55:00,111.23,111.26,111.2,111.21,39900.0,81.3533,81.3753,81.3314,81.3387,39900.0
2010-11-22 12:00:00,111.22,111.22,111.06,111.07,149500.0,81.346,81.346,81.229,81.2363,149500.0
2010-11-22 12:05:00,111.07,111.11,111.06,111.09,64400.0,81.2363,81.2656,81.229,81.2509,64400.0
2010-11-22 12:10:00,111.08,111.09,111.02,111.08,37900.0,81.2436,81.2509,81.1998,81.2436,37900.0
2010-11-22 12:15:00,111.09,111.11,111.05,111.09,23700.0,81.2509,81.2656,81.2217,81.2509,23700.0
2010-11-22 12:20:00,111.11,111.13,110.99,111.01,62000.0,81.2656,81.2802,81.1778,81.1924,62000.0
2010-11-22 12:25:00,111.01,111.01,110.74,110.76,189400.0,81.1924,81.1924,80.995,81.0096,189400.0
2010-11-22 12:30:00,110.76,110.76,110.64,110.73,189800.0,81.0096,81.0096,80.9218,80.9876,189800.0
2010-11-22 12:35:00,110.72,110.78,110.64,110.74,68200.0,80.9803,81.0242,80.9218,80.995,68200.0
2010-11-22 12:40:00,110.74,110.77,110.67,110.7,70000.0,80.995,81.0169,80.9438,80.9657,70000.0
2010-11-22 12:45:00,110.69,110.7,110.54,110.65,130600.0,80.9584,80.9657,80.8487,80.9291,130600.0
2010-11-22 12:50:00,110.65,110.77,110.62,110.7,75400.0,80.9291,81.0169,80.9072,80.9657,75400.0
2010-11-22 12:55:00,110.71,110.78,110.71,110.76,22500.0,80.973,81.0242,80.973,81.0096,22500.0
2010-11-22 13:00:00,110.76,110.77,110.67,110.74,53900.0,81.0096,81.0169,80.9438,80.995,53900.0
2010-11-22 13:05:00,110.75,110.76,110.69,110.75,56300.0,81.0023,81.0096,80.9584,81.0023,56300.0
2010-11-22 13:10:00,110.77,110.85,110.75,110.78,100600.0,81.0169,81.0754,81.0023,81.0242,100600.0
2010-11-22 13:15:00,110.77,110.8,110.75,110.79,18800.0,81.0169,81.0388,81.0023,81.0315,18800.0
2010-11-22 13:20:00,110.79,110.79,110.71,110.74,51500.0,81.0315,81.0315,80.973,80.995,51500.0
2010-11-22 13:25:00,110.74,110.84,110.74,110.82,54500.0,80.995,81.0681,80.995,81.0535,54500.0
2010-11-22 13:30:00,110.82,110.98,110.82,110.98,66500.0,81.0535,81.1705,81.0535,81.1705,66500.0
2010-11-22 13:35:00,110.99,111.02,110.95,110.98,117800.0,81.1778,81.1998,81.1486,81.1705,117800.0
2010-11-22 13:40:00,110.99,111.05,110.95,110.95,24000.0,81.1778,81.2217,81.1486,81.1486,24000.0
2010-11-22 13:45:00,110.95,111.0,110.94,110.97,30900.0,81.1486,81.1851,81.1412,81.1632,30900.0
2010-11-22 13:50:00,110.98,111.09,110.98,111.04,126400.0,81.1705,81.2509,81.1705,81.2144,126400.0
2010-11-22 13:55:00,111.04,111.06,111.0,111.05,20700.0,81.2144,81.229,81.1851,81.2217,20700.0
2010-11-22 14:00:00,111.05,111.2,111.03,111.14,70200.0,81.2217,81.3314,81.2071,81.2875,70200.0
2010-11-22 14:05:00,111.14,111.14,111.06,111.12,57700.0,81.2875,81.2875,81.229,81.2729,57700.0
2010-11-22 14:10:00,111.13,111.24,111.13,111.19,77000.0,81.2802,81.3607,81.2802,81.3241,77000.0
2010-11-22 14:15:00,111.19,111.34,111.18,111.28,86700.0,81.3241,81.4338,81.3168,81.3899,86700.0
2010-11-22 14:20:00,111.3,111.35,111.27,111.35,72400.0,81.4045,81.4411,81.3826,81.4411,72400.0
2010-11-22 14:25:00,111.35,111.35,111.21,111.22,58700.0,81.4411,81.4411,81.3387,81.346,58700.0
2010-11-22 14:30:00,111.22,111.26,111.2,111.23,17500.0,81.346,81.3753,81.3314,81.3533,17500.0
2010-11-22 14:35:00,111.23,111.32,111.22,111.32,18500.0,81.3533,81.4192,81.346,81.4192,18500.0
2010-11-22 14:40:00,111.32,111.33,111.25,111.31,35700.0,81.4192,81.4265,81.368,81.4119,35700.0
2010-11-22 14:45:00,111.32,111.56,111.32,111.51,131600.0,81.4192,81.5947,81.4192,81.5581,131600.0
2010-11-22 14:50:00,111.52,111.57,111.5,111.5,49100.0,81.5654,81.602,81.5508,81.5508,49100.0
2010-11-22 14:55:00,111.5,111.56,111.49,111.55,26800.0,81.5508,81.5947,81.5435,81.5874,26800.0
2010-11-22 15:00:00,111.56,111.64,111.52,111.53,69400.0,81.5947,81.6532,81.5654,81.5728,69400.0
2010-11-22 15:05:00,111.54,111.59,111.53,111.53,19000.0,81.5801,81.6166,81.5728,81.5728,19000.0
2010-11-22 15:10:00,111.53,111.53,111.47,111.48,34700.0,81.5728,81.5728,81.5289,81.5362,34700.0
2010-11-22 15:15:00,111.48,111.58,111.48,111.55,32300.0,81.5362,81.6093,81.5362,81.5874,32300.0
2010-11-22 15:20:00,111.54,111.61,111.54,111.57,42300.0,81.5801,81.6313,81.5801,81.602,42300.0
2010-11-22 15:25:00,111.58,111.58,111.41,111.47,68200.0,81.6093,81.6093,81.485,81.5289,68200.0
2010-11-22 15:30:00,111.49,111.49,111.38,111.45,27300.0,81.5435,81.5435,81.4631,81.5143,27300.0
2010-11-22 15:35:00,111.44,111.63,111.42,111.62,92800.0,81.5069,81.6459,81.4923,81.6386,92800.0
2010-11-22 15:40:00,111.63,111.82,111.63,111.79,90000.0,81.6459,81.7849,81.6459,81.7629,90000.0
2010-11-22 15:45:00,111.79,111.82,111.77,111.81,51800.0,81.7629,81.7849,81.7483,81.7776,51800.0
2010-11-22 15:50:00,111.81,111.86,111.79,111.81,100300.0,81.7776,81.8141,81.7629,81.7776,100300.0
2010-11-22 15:55:00,111.82,111.85,111.76,111.77,207200.0,81.7849,81.8068,81.741,81.7483,207200.0
2010-11-23 09:30:00,110.77,110.8,110.55,110.62,282600.0,81.0169,81.0388,80.856,80.9072,282600.0
2010-11-23 09:35:00,110.61,110.68,110.56,110.66,140500.0,80.8999,80.9511,80.8633,80.9364,140500.0
2010-11-23 09:40:00,110.65,110.81,110.55,110.74,89000.0,80.9291,81.0462,80.856,80.995,89000.0
2010-11-23 09:45:00,110.72,110.73,110.55,110.62,84400.0,80.9803,80.9876,80.856,80.9072,84400.0
2010-11-23 09:50:00,110.61,110.61,110.36,110.36,118200.0,80.8999,80.8999,80.717,80.717,118200.0
2010-11-23 09:55:00,110.36,110.43,110.15,110.29,171500.0,80.717,80.7682,80.5634,80.6658,171500.0
2010-11-23 10:00:00,110.26,110.43,110.15,110.43,183800.0,80.6439,80.7682,80.5634,80.7682,183800.0
2010-11-23 10:05:00,110.44,110.45,110.29,110.42,63400.0,80.7755,80.7829,80.6658,80.7609,63400.0
2010-11-23 10:10:00,110.42,110.42,110.25,110.36,43000.0,80.7609,80.7609,80.6366,80.717,43000.0
2010-11-23 10:15:00,110.36,110.5,110.33,110.4,59000.0,80.717,80.8194,80.6951,80.7463,59000.0
2010-11-23 10:20:00,110.41,110.44,110.26,110.39,90000.0,80.7536,80.7755,80.6439,80.739,90000.0
2010-11-23 10:25:00,110.4,110.43,110.25,110.38,51800.0,80.7463,80.7682,80.6366,80.7317,51800.0
2010-11-23 10:30:00,110.38,110.43,110.28,110.29,40100.0,80.7317,80.7682,80.6585,80.6658,40100.0
2010-11-23 10:35:00,110.29,110.48,110.29,110.44,55200.0,80.6658,80.8048,80.6658,80.7755,55200.0
2010-11-23 10:40:00,110.46,110.55,110.44,110.49,97900.0,80.7902,80.856,80.7755,80.8121,97900.0
2010-11-23 10:45:00,110.51,110.55,110.36,110.38,119700.0,80.8267,80.856,80.717,80.7317,119700.0
2010-11-23 10:50:00,110.36,110.45,110.35,110.35,59200.0,80.717,80.7829,80.7097,80.7097,59200.0
2010-11-23 10:55:00,110.36,110.52,110.33,110.5,80100.0,80.717,80.8341,80.6951,80.8194,80100.0
2010-11-23 11:00:00,110.5,110.5,110.3,110.3,46200.0,80.8194,80.8194,80.6731,80.6731,46200.0
2010-11-23 11:05:00,110.29,110.36,110.24,110.31,65800.0,80.6658,80.717,80.6293,80.6805,65800.0
2010-11-23 11:10:00,110.31,110.33,110.17,110.27,90300.0,80.6805,80.6951,80.5781,80.6512,90300.0
2010-11-23 11:15:00,110.26,110.31,110.23,110.25,45600.0,80.6439,80.6805,80.6219,80.6366,45600.0
2010-11-23 11:20:00,110.26,110.29,110.15,110.19,60600.0,80.6439,80.6658,80.5634,80.5927,60600.0
2010-11-23 11:25:00,110.18,110.21,110.0,110.0,91700.0,80.5854,80.6073,80.4537,80.4537,91700.0
2010-11-23 11:30:00,110.0,110.03,109.94,109.94,86100.0,80.4537,80.4757,80.4098,80.4098,86100.0
2010-11-23 11:35:00,109.93,110.07,109.9,110.05,80300.0,80.4025,80.5049,80.3806,80.4903,80300.0
2010-11-23 11:40:00,110.05,110.08,109.99,110.02,53000.0,80.4903,80.5122,80.4464,80.4684,53000.0
2010-11-23 11:45:00,110.05,110.1,110.02,110.09,22000.0,80.4903,80.5269,80.4684,80.5196,22000.0
2010-11-23 11:50:00,110.09,110.15,110.06,110.13,31800.0,80.5196,80.5634,80.4976,80.5488,31800.0
2010-11-23 11:55:00,110.14,110.19,110.12,110.16,148600.0,80.5561,80.5927,80.5415,80.5707,148600.0
2010-11-23 12:00:00,110.16,110.16,110.11,110.12,74800.0,80.5707,80.5707,80.5342,80.5415,74800.0
2010-11-23 12:05:00,110.1,110.25,110.06,110.25,90100.0,80.5269,80.6366,80.4976,80.6366,90100.0
2010-11-23 12:10:00,110.26,110.33,110.23,110.32,77700.0,80.6439,80.6951,80.6219,80.6878,77700.0
2010-11-23 12:15:00,110.32,110.33,110.21,110.25,63600.0,80.6878,80.6951,80.6073,80.6366,63600.0
2010-11-23 12:20:00,110.24,110.29,110.2,110.22,41700.0,80.6293,80.6658,80.6,80.6146,41700.0
2010-11-23 12:25:00,110.21,110.28,110.2,110.27,26300.0,80.6073,80.6585,80.6,80.6512,26300.0
2010-11-23 12:30:00,110.27,110.34,110.19,110.24,60800.0,80.6512,80.7024,80.5927,80.6293,60800.0
2010-11-23 12:35:00,110.24,110.24,110.15,110.21,41600.0,80.6293,80.6293,80.5634,80.6073,41600.0
2010-11-23 12:40:00,110.21,110.3,110.21,110.3,48000.0,80.6073,80.6731,80.6073,80.6731,48000.0
2010-11-23 12:45:00,110.3,110.35,110.26,110.29,16500.0,80.6731,80.7097,80.6439,80.6658,16500.0
2010-11-23 12:50:00,110.3,110.44,110.29,110.4,46700.0,80.6731,80.7755,80.6658,80.7463,46700.0
2010-11-23 12:55:00,110.4,110.42,110.37,110.42,40700.0,80.7463,80.7609,80.7243,80.7609,40700.0
2010-11-23 13:00:00,110.42,110.42,110.34,110.34,30200.0,80.7609,80.7609,80.7024,80.7024,30200.0
2010-11-23 13:05:00,110.34,110.43,110.32,110.32,35300.0,80.7024,80.7682,80.6878,80.6878,35300.0
2010-11-23 13:10:00,110.32,110.39,110.31,110.34,41300.0,80.6878,80.739,80.6805,80.7024,41300.0
2010-11-23 13:15:00,110.34,110.34,110.27,110.3,62500.0,80.7024,80.7024,80.6512,80.6731,62500.0
2010-11-23 13:20:00,110.29,110.32,110.26,110.31,34000.0,80.6658,80.6878,80.6439,80.6805,34000.0
2010-11-23 13:25:00,110.31,110.44,110.31,110.44,54500.0,80.6805,80.7755,80.6805,80.7755,54500.0
2010-11-23 13:30:00,110.46,110.51,110.38,110.42,78900.0,80.7902,80.8267,80.7317,80.7609,78900.0
2010-11-23 13:35:00,110.42,110.43,110.34,110.4,47900.0,80.7609,80.7682,80.7024,80.7463,47900.0
2010-11-23 13:40:00,110.4,110.42,110.36,110.38,26100.0,80.7463,80.7609,80.717,80.7317,26100.0
2010-11-23 13:45:00,110.38,110.38,110.22,110.23,82700.0,80.7317,80.7317,80.6146,80.6219,82700.0
2010-11-23 13:50:00,110.24,110.28,110.22,110.27,30400.0,80.6293,80.6585,80.6146,80.6512,30400.0
2010-11-23 13:55:00,110.28,110.28,110.17,110.23,34000.0,80.6585,80.6585,80.5781,80.6219,34000.0
2010-11-23 14:00:00,110.25,110.35,110.13,110.21,215200.0,80.6366,80.7097,80.5488,80.6073,215200.0
2010-11-23 14:05:00,110.2,110.25,110.16,110.18,38800.0,80.6,80.6366,80.5707,80.5854,38800.0
2010-11-23 14:10:00,110.18,110.3,110.17,110.24,137200.0,80.5854,80.6731,80.5781,80.6293,137200.0
2010-11-23 14:15:00,110.24,110.27,110.12,110.12,137000.0,80.6293,80.6512,80.5415,80.5415,137000.0
2010-11-23 14:20:00,110.12,110.16,110.06,110.11,76700.0,80.5415,80.5707,80.4976,80.5342,76700.0
2010-11-23 14:25:00,110.1,110.15,110.05,110.14,118500.0,80.5269,80.5634,80.4903,80.5561,118500.0
2010-11-23 14:30:00,110.14,110.18,110.05,110.16,33000.0,80.5561,80.5854,80.4903,80.5707,33000.0
2010-11-23 14:35:00,110.15,110.21,110.11,110.11,56800.0,80.5634,80.6073,80.5342,80.5342,56800.0
2010-11-23 14:40:00,110.1,110.2,110.04,110.18,40300.0,80.5269,80.6,80.483,80.5854,40300.0
2010-11-23 14:45:00,110.18,110.18,110.07,110.13,22600.0,80.5854,80.5854,80.5049,80.5488,22600.0
2010-11-23 14:50:00,110.13,110.27,110.13,110.27,96200.0,80.5488,80.6512,80.5488,80.6512,96200.0
2010-11-23 14:55:00,110.26,110.26,110.17,110.2,28100.0,80.6439,80.6439,80.5781,80.6,28100.0
2010-11-23 15:00:00,110.21,110.28,110.16,110.19,63600.0,80.6073,80.6585,80.5707,80.5927,63600.0
2010-11-23 15:05:00,110.19,110.34,110.19,110.28,107700.0,80.5927,80.7024,80.5927,80.6585,107700.0
2010-11-23 15:10:00,110.28,110.37,110.17,110.37,116700.0,80.6585,80.7243,80.5781,80.7243,116700.0
2010-11-23 15:15:00,110.38,110.41,110.27,110.3,206000.0,80.7317,80.7536,80.6512,80.6731,206000.0
2010-11-23 15:20:00,110.3,110.32,110.22,110.26,57000.0,80.6731,80.6878,80.6146,80.6439,57000.0
2010-11-23 15:25:00,110.26,110.29,110.23,110.29,79700.0,80.6439,80.6658,80.6219,80.6658,79700.0
2010-11-23 15:30:00,110.29,110.39,110.28,110.28,144600.0,80.6658,80.739,80.6585,80.6585,144600.0
2010-11-23 15:35:00,110.3,110.33,110.25,110.31,60600.0,80.6731,80.6951,80.6366,80.6805,60600.0
2010-11-23 15:40:00,110.31,110.39,110.29,110.35,97300.0,80.6805,80.739,80.6658,80.7097,97300.0
2010-11-23 15:45:00,110.34,110.38,110.29,110.29,113000.0,80.7024,80.7317,80.6658,80.6658,113000.0
2010-11-23 15:50:00,110.29,110.31,110.24,110.31,131500.0,80.6658,80.6805,80.6293,80.6805,131500.0
2010-11-23 15:55:00,110.31,110.48,110.31,110.4,330000.0,80.6805,80.8048,80.6805,80.7463,330000.0
2010-11-24 09:30:00,111.0,111.37,111.0,111.32,260300.0,81.1851,81.4557,81.1851,81.4192,260300.0
2010-11-24 09:35:00,111.32,111.35,111.25,111.26,126600.0,81.4192,81.4411,81.368,81.3753,126600.0
2010-11-24 09:40:00,111.27,111.32,111.18,111.27,99800.0,81.3826,81.4192,81.3168,81.3826,99800.0
2010-11-24 09:45:00,111.29,111.31,111.2,111.21,69200.0,81.3972,81.4119,81.3314,81.3387,69200.0
2010-11-24 09:50:00,111.21,111.42,111.19,111.39,91100.0,81.3387,81.4923,81.3241,81.4704,91100.0
2010-11-24 09:55:00,111.38,111.51,111.36,111.4,152200.0,81.4631,81.5581,81.4484,81.4777,152200.0
2010-11-24 10:00:00,111.39,111.43,111.22,111.25,243100.0,81.4704,81.4996,81.346,81.368,243100.0
2010-11-24 10:05:00,111.26,111.35,111.26,111.33,63600.0,81.3753,81.4411,81.3753,81.4265,63600.0
2010-11-24 10:10:00,111.34,111.36,111.22,111.3,62400.0,81.4338,81.4484,81.346,81.4045,62400.0
2010-11-24 10:15:00,111.3,111.44,111.3,111.43,118200.0,81.4045,81.5069,81.4045,81.4996,118200.0
2010-11-24 10:20:00,111.43,111.56,111.43,111.55,138400.0,81.4996,81.5947,81.4996,81.5874,138400.0
2010-11-24 10:25:00,111.57,111.71,111.57,111.61,93100.0,81.602,81.7044,81.602,81.6313,93100.0
2010-11-24 10:30:00,111.6,111.67,111.57,111.58,76900.0,81.624,81.6752,81.602,81.6093,76900.0
2010-11-24 10:35:00,111.58,111.69,111.58,111.65,52200.0,81.6093,81.6898,81.6093,81.6605,52200.0
2010-11-24 10:40:00,111.66,111.71,111.65,111.67,20300.0,81.6678,81.7044,81.6605,81.6752,20300.0
2010-11-24 10:45:00,111.69,111.78,111.66,111.68,75800.0,81.6898,81.7556,81.6678,81.6825,75800.0
2010-11-24 10:50:00,111.67,111.69,111.6,111.69,52200.0,81.6752,81.6898,81.624,81.6898,52200.0
2010-11-24 10:55:00,111.69,111.71,111.65,111.68,19200.0,81.6898,81.7044,81.6605,81.6825,19200.0
2010-11-24 11:00:00,111.68,111.68,111.61,111.67,19900.0,81.6825,81.6825,81.6313,81.6752,19900.0
2010-11-24 11:05:00,111.67,111.77,111.67,111.67,64200.0,81.6752,81.7483,81.6752,81.6752,64200.0
2010-11-24 11:10:00,111.67,111.74,111.66,111.66,95500.0,81.6752,81.7264,81.6678,81.6678,95500.0
2010-11-24 11:15:00,111.65,111.69,111.62,111.62,33700.0,81.6605,81.6898,81.6386,81.6386,33700.0
2010-11-24 11:20:00,111.62,111.65,111.59,111.59,26000.0,81.6386,81.6605,81.6166,81.6166,26000.0
2010-11-24 11:25:00,111.6,111.64,111.59,111.64,19100.0,81.624,81.6532,81.6166,81.6532,19100.0
2010-11-24 11:30:00,111.64,111.7,111.63,111.65,29900.0,81.6532,81.6971,81.6459,81.6605,29900.0
2010-11-24 11:35:00,111.65,111.69,111.64,111.67,23400.0,81.6605,81.6898,81.6532,81.6752,23400.0
2010-11-24 11:40:00,111.67,111.7,111.64,111.67,36700.0,81.6752,81.6971,81.6532,81.6752,36700.0
2010-11-24 11:45:00,111.67,111.67,111.53,111.53,49000.0,81.6752,81.6752,81.5728,81.5728,49000.0
2010-11-24 11:50:00,111.54,111.6,111.54,111.58,21400.0,81.5801,81.624,81.5801,81.6093,21400.0
2010-11-24 11:55:00,111.59,111.65,111.59,111.65,21400.0,81.6166,81.6605,81.6166,81.6605,21400.0
2010-11-24 12:00:00,111.65,111.74,111.64,111.71,44200.0,81.6605,81.7264,81.6532,81.7044,44200.0
2010-11-24 12:05:00,111.71,111.71,111.69,111.69,12800.0,81.7044,81.7044,81.6898,81.6898,12800.0
2010-11-24 12:10:00,111.7,111.7,111.64,111.67,19300.0,81.6971,81.6971,81.6532,81.6752,19300.0
2010-11-24 12:15:00,111.69,111.72,111.67,111.69,11600.0,81.6898,81.7117,81.6752,81.6898,11600.0
2010-11-24 12:20:00,111.7,111.73,111.69,111.72,9700.0,81.6971,81.719,81.6898,81.7117,9700.0
2010-11-24 12:25:00,111.72,111.73,111.69,111.72,26900.0,81.7117,81.719,81.6898,81.7117,26900.0
2010-11-24 12:30:00,111.73,111.78,111.72,111.72,21500.0,81.719,81.7556,81.7117,81.7117,21500.0
2010-11-24 12:35:00,111.73,111.75,111.71,111.71,15700.0,81.719,81.7337,81.7044,81.7044,15700.0
2010-11-24 12:40:00,111.71,111.72,111.68,111.68,12700.0,81.7044,81.7117,81.6825,81.6825,12700.0
2010-11-24 12:45:00,111.69,111.69,111.64,111.66,28400.0,81.6898,81.6898,81.6532,81.6678,28400.0
2010-11-24 12:50:00,111.66,111.73,111.66,111.71,13600.0,81.6678,81.719,81.6678,81.7044,13600.0
2010-11-24 12:55:00,111.72,111.74,111.69,111.72,27000.0,81.7117,81.7264,81.6898,81.7117,27000.0
2010-11-24 13:00:00,111.72,111.74,111.7,111.72,36300.0,81.7117,81.7264,81.6971,81.7117,36300.0
2010-11-24 13:05:00,111.71,111.73,111.69,111.72,8400.0,81.7044,81.719,81.6898,81.7117,8400.0
2010-11-24 13:10:00,111.7,111.74,111.69,111.73,11400.0,81.6971,81.7264,81.6898,81.719,11400.0
2010-11-24 13:15:00,111.73,111.74,111.72,111.73,7900.0,81.719,81.7264,81.7117,81.719,7900.0
2010-11-24 13:20:00,111.73,111.87,111.73,111.84,66100.0,81.719,81.8214,81.719,81.7995,66100.0
2010-11-24 13:25:00,111.84,111.86,111.81,111.84,23900.0,81.7995,81.8141,81.7776,81.7995,23900.0
2010-11-24 13:30:00,111.84,111.87,111.82,111.82,18400.0,81.7995,81.8214,81.7849,81.7849,18400.0
2010-11-24 13:35:00,111.82,111.87,111.82,111.83,11800.0,81.7849,81.8214,81.7849,81.7922,11800.0
2010-11-24 13:40:00,111.83,111.83,111.79,111.81,25300.0,81.7922,81.7922,81.7629,81.7776,25300.0
2010-11-24 13:45:00,111.8,111.82,111.79,111.8,10100.0,81.7702,81.7849,81.7629,81.7702,10100.0
2010-11-24 13:50:00,111.8,111.83,111.79,111.83,6500.0,81.7702,81.7922,81.7629,81.7922,6500.0
2010-11-24 13:55:00,111.83,111.83,111.8,111.8,9800.0,81.7922,81.7922,81.7702,81.7702,9800.0
2010-11-24 14:00:00,111.81,111.83,111.78,111.8,16600.0,81.7776,81.7922,81.7556,81.7702,16600.0
2010-11-24 14:05:00,111.8,111.8,111.77,111.77,10700.0,81.7702,81.7702,81.7483,81.7483,10700.0
2010-11-24 14:10:00,111.77,111.78,111.7,111.73,41800.0,81.7483,81.7556,81.6971,81.719,41800.0
2010-11-24 14:15:00,111.72,111.73,111.64,111.66,20200.0,81.7117,81.719,81.6532,81.6678,20200.0
2010-11-24 14:20:00,111.66,111.72,111.66,111.71,6300.0,81.6678,81.7117,81.6678,81.7044,6300.0
2010-11-24 14:25:00,111.72,111.77,111.71,111.77,213100.0,81.7117,81.7483,81.7044,81.7483,213100.0
2010-11-24 14:30:00,111.77,111.81,111.76,111.78,291100.0,81.7483,81.7776,81.741,81.7556,291100.0
2010-11-24 14:35:00,111.78,111.85,111.78,111.8,19800.0,81.7556,81.8068,81.7556,81.7702,19800.0
2010-11-24 14:40:00,111.79,111.8,111.76,111.79,15900.0,81.7629,81.7702,81.741,81.7629,15900.0
2010-11-24 14:45:00,111.79,111.83,111.79,111.79,13900.0,81.7629,81.7922,81.7629,81.7629,13900.0
2010-11-24 14:50:00,111.81,111.81,111.75,111.75,8500.0,81.7776,81.7776,81.7337,81.7337,8500.0
2010-11-24 14:55:00,111.76,111.81,111.75,111.8,25500.0,81.741,81.7776,81.7337,81.7702,25500.0
2010-11-24 15:00:00,111.79,111.92,111.78,111.92,48200.0,81.7629,81.858,81.7556,81.858,48200.0
2010-11-24 15:05:00,111.92,111.92,111.86,111.86,44200.0,81.858,81.858,81.8141,81.8141,44200.0
2010-11-24 15:10:00,111.85,111.87,111.82,111.82,10000.0,81.8068,81.8214,81.7849,81.7849,10000.0
2010-11-24 15:15:00,111.82,111.87,111.82,111.84,20700.0,81.7849,81.8214,81.7849,81.7995,20700.0
2010-11-24 15:20:00,111.83,111.96,111.83,111.9,46700.0,81.7922,81.8873,81.7922,81.8434,46700.0
2010-11-24 15:25:00,111.9,111.9,111.83,111.85,29900.0,81.8434,81.8434,81.7922,81.8068,29900.0
2010-11-24 15:30:00,111.85,111.85,111.74,111.79,31000.0,81.8068,81.8068,81.7264,81.7629,31000.0
2010-11-24 15:35:00,111.79,111.79,111.73,111.76,28800.0,81.7629,81.7629,81.719,81.741,28800.0
2010-11-24 15:40:00,111.76,111.79,111.72,111.77,106500.0,81.741,81.7629,81.7117,81.7483,106500.0
2010-11-24 15:45:00,111.76,111.76,111.65,111.69,95200.0,81.741,81.741,81.6605,81.6898,95200.0
2010-11-24 15:50:00,111.69,111.82,111.67,111.82,57700.0,81.6898,81.7849,81.6752,81.7849,57700.0
2010-11-24 15:55:00,111.82,111.9,111.78,111.87,188500.0,81.7849,81.8434,81.7556,81.8214,188500.0
2010-11-26 09:30:00,110.94,110.96,110.67,110.79,214000.0,81.1412,81.1559,80.9438,81.0315,214000.0
2010-11-26 09:35:00,110.79,110.95,110.77,110.86,152300.0,81.0315,81.1486,81.0169,81.0827,152300.0
2010-11-26 09:40:00,110.85,111.02,110.76,110.89,63800.0,81.0754,81.1998,81.0096,81.1047,63800.0
2010-11-26 09:45:00,110.89,111.02,110.82,110.93,111100.0,81.1047,81.1998,81.0535,81.1339,111100.0
2010-11-26 09:50:00,110.92,111.13,110.92,111.07,98200.0,81.1266,81.2802,81.1266,81.2363,98200.0
2010-11-26 09:55:00,111.07,111.14,111.01,111.14,36900.0,81.2363,81.2875,81.1924,81.2875,36900.0
2010-11-26 10:00:00,111.14,111.21,111.13,111.14,48000.0,81.2875,81.3387,81.2802,81.2875,48000.0
2010-11-26 10:05:00,111.14,111.17,111.04,111.15,47100.0,81.2875,81.3095,81.2144,81.2948,47100.0
2010-11-26 10:10:00,111.15,111.29,111.15,111.29,104900.0,81.2948,81.3972,81.2948,81.3972,104900.0
2010-11-26 10:15:00,111.29,111.29,111.23,111.26,58100.0,81.3972,81.3972,81.3533,81.3753,58100.0
2010-11-26 10:20:00,111.28,111.35,111.26,111.26,25700.0,81.3899,81.4411,81.3753,81.3753,25700.0
2010-11-26 10:25:00,111.27,111.27,111.21,111.22,17000.0,81.3826,81.3826,81.3387,81.346,17000.0
2010-11-26 10:30:00,111.24,111.26,111.17,111.2,19900.0,81.3607,81.3753,81.3095,81.3314,19900.0
2010-11-26 10:35:00,111.21,111.24,111.2,111.24,9700.0,81.3387,81.3607,81.3314,81.3607,9700.0
2010-11-26 10:40:00,111.23,111.31,111.23,111.26,22800.0,81.3533,81.4119,81.3533,81.3753,22800.0
2010-11-26 10:45:00,111.26,111.26,111.12,111.16,64000.0,81.3753,81.3753,81.2729,81.3021,64000.0
2010-11-26 10:50:00,111.14,111.15,111.06,111.08,73100.0,81.2875,81.2948,81.229,81.2436,73100.0
2010-11-26 10:55:00,111.08,111.12,111.06,111.07,87000.0,81.2436,81.2729,81.229,81.2363,87000.0
2010-11-26 11:00:00,111.07,111.1,111.01,111.03,52700.0,81.2363,81.2583,81.1924,81.2071,52700.0
2010-11-26 11:05:00,111.04,111.12,111.02,111.12,18900.0,81.2144,81.2729,81.1998,81.2729,18900.0
2010-11-26 11:10:00,111.13,111.16,111.04,111.15,40600.0,81.2802,81.3021,81.2144,81.2948,40600.0
2010-11-26 11:15:00,111.16,111.16,111.09,111.09,19300.0,81.3021,81.3021,81.2509,81.2509,19300.0
2010-11-26 11:20:00,111.09,111.14,111.09,111.12,20500.0,81.2509,81.2875,81.2509,81.2729,20500.0
2010-11-26 11:25:00,111.12,111.12,111.04,111.1,45200.0,81.2729,81.2729,81.2144,81.2583,45200.0
2010-11-26 11:30:00,111.11,111.12,111.03,111.04,30300.0,81.2656,81.2729,81.2071,81.2144,30300.0
2010-11-26 11:35:00,111.03,111.06,110.97,111.0,37800.0,81.2071,81.229,81.1632,81.1851,37800.0
2010-11-26 11:40:00,111.0,111.0,110.88,110.91,150300.0,81.1851,81.1851,81.0974,81.1193,150300.0
2010-11-26 11:45:00,110.9,111.0,110.89,110.99,14800.0,81.112,81.1851,81.1047,81.1778,14800.0
2010-11-26 11:50:00,110.99,111.03,110.98,110.98,13700.0,81.1778,81.2071,81.1705,81.1705,13700.0
2010-11-26 11:55:00,110.99,111.07,110.94,111.07,16800.0,81.1778,81.2363,81.1412,81.2363,16800.0
2010-11-26 12:00:00,111.05,111.05,110.91,110.98,17700.0,81.2217,81.2217,81.1193,81.1705,17700.0
2010-11-26 12:05:00,110.99,111.06,110.98,111.05,28500.0,81.1778,81.229,81.1705,81.2217,28500.0
2010-11-26 12:10:00,111.04,111.08,111.03,111.07,46100.0,81.2144,81.2436,81.2071,81.2363,46100.0
2010-11-26 12:15:00,111.07,111.1,111.06,111.1,47900.0,81.2363,81.2583,81.229,81.2583,47900.0
2010-11-26 12:20:00,111.09,111.15,111.09,111.13,8100.0,81.2509,81.2948,81.2509,81.2802,8100.0
2010-11-26 12:25:00,111.13,111.15,111.09,111.09,16900.0,81.2802,81.2948,81.2509,81.2509,16900.0
2010-11-26 12:30:00,111.09,111.1,111.07,111.1,21600.0,81.2509,81.2583,81.2363,81.2583,21600.0
2010-11-26 12:35:00,111.1,111.14,111.07,111.07,32200.0,81.2583,81.2875,81.2363,81.2363,32200.0
2010-11-26 12:40:00,111.07,111.07,111.0,111.03,31700.0,81.2363,81.2363,81.1851,81.2071,31700.0
2010-11-26 12:45:00,111.04,111.08,111.03,111.06,24400.0,81.2144,81.2436,81.2071,81.229,24400.0
2010-11-26 12:50:00,111.06,111.07,111.01,111.02,49000.0,81.229,81.2363,81.1924,81.1998,49000.0
2010-11-26 12:55:00,111.02,111.02,110.93,110.94,103100.0,81.1998,81.1998,81.1339,81.1412,103100.0
2010-11-29 09:30:00,110.26,110.31,110.08,110.15,436900.0,80.6439,80.6805,80.5122,80.5634,436900.0
2010-11-29 09:35:00,110.16,110.22,110.13,110.16,242600.0,80.5707,80.6146,80.5488,80.5707,242600.0
2010-11-29 09:40:00,110.16,110.34,110.07,110.27,216900.0,80.5707,80.7024,80.5049,80.6512,216900.0
2010-11-29 09:45:00,110.27,110.34,110.13,110.13,92300.0,80.6512,80.7024,80.5488,80.5488,92300.0
2010-11-29 09:50:00,110.13,110.17,109.92,109.92,135600.0,80.5488,80.5781,80.3952,80.3952,135600.0
2010-11-29 09:55:00,109.92,109.95,109.57,109.69,416300.0,80.3952,80.4172,80.1392,80.227,416300.0
2010-11-29 10:00:00,109.68,109.69,109.4,109.4,217700.0,80.2197,80.227,80.0149,80.0149,217700.0
2010-11-29 10:05:00,109.41,109.59,109.41,109.59,157100.0,80.0222,80.1539,80.0222,80.1539,157100.0
2010-11-29 10:10:00,109.61,109.67,109.52,109.64,125400.0,80.1685,80.2124,80.1027,80.1904,125400.0
2010-11-29 10:15:00,109.63,109.71,109.61,109.64,85000.0,80.1831,80.2416,80.1685,80.1904,85000.0
2010-11-29 10:20:00,109.63,109.71,109.58,109.68,48100.0,80.1831,80.2416,80.1465,80.2197,48100.0
2010-11-29 10:25:00,109.68,109.69,109.54,109.57,115800.0,80.2197,80.227,80.1173,80.1392,115800.0
2010-11-29 10:30:00,109.56,109.88,109.56,109.83,183100.0,80.1319,80.366,80.1319,80.3294,183100.0
2010-11-29 10:35:00,109.84,109.88,109.79,109.88,113700.0,80.3367,80.366,80.3001,80.366,113700.0
2010-11-29 10:40:00,109.88,109.98,109.87,109.89,80000.0,80.366,80.4391,80.3586,80.3733,80000.0
2010-11-29 10:45:00,109.89,109.92,109.83,109.85,45800.0,80.3733,80.3952,80.3294,80.344,45800.0
2010-11-29 10:50:00,109.87,109.94,109.79,109.8,50500.0,80.3586,80.4098,80.3001,80.3074,50500.0
2010-11-29 10:55:00,109.78,109.79,109.66,109.71,82500.0,80.2928,80.3001,80.2051,80.2416,82500.0
2010-11-29 11:00:00,109.72,109.77,109.65,109.76,48200.0,80.2489,80.2855,80.1977,80.2782,48200.0
2010-11-29 11:05:00,109.77,109.81,109.71,109.76,41400.0,80.2855,80.3148,80.2416,80.2782,41400.0
2010-11-29 11:10:00,109.75,109.9,109.72,109.89,47500.0,80.2709,80.3806,80.2489,80.3733,47500.0
2010-11-29 11:15:00,109.9,109.92,109.75,109.76,56300.0,80.3806,80.3952,80.2709,80.2782,56300.0
2010-11-29 11:20:00,109.77,109.86,109.68,109.7,87200.0,80.2855,80.3513,80.2197,80.2343,87200.0
2010-11-29 11:25:00,109.69,109.85,109.66,109.8,49100.0,80.227,80.344,80.2051,80.3074,49100.0
2010-11-29 11:30:00,109.79,109.86,109.7,109.71,62500.0,80.3001,80.3513,80.2343,80.2416,62500.0
2010-11-29 11:35:00,109.7,109.78,109.68,109.69,47500.0,80.2343,80.2928,80.2197,80.227,47500.0
2010-11-29 11:40:00,109.69,109.72,109.54,109.59,72400.0,80.227,80.2489,80.1173,80.1539,72400.0
2010-11-29 11:45:00,109.58,109.66,109.55,109.58,33300.0,80.1465,80.2051,80.1246,80.1465,33300.0
2010-11-29 11:50:00,109.58,109.6,109.5,109.59,44600.0,80.1465,80.1612,80.088,80.1539,44600.0
2010-11-29 11:55:00,109.58,109.68,109.57,109.63,50400.0,80.1465,80.2197,80.1392,80.1831,50400.0
2010-11-29 12:00:00,109.63,109.71,109.63,109.66,35000.0,80.1831,80.2416,80.1831,80.2051,35000.0
2010-11-29 12:05:00,109.66,109.83,109.66,109.82,46600.0,80.2051,80.3294,80.2051,80.3221,46600.0
2010-11-29 12:10:00,109.82,109.87,109.8,109.81,32700.0,80.3221,80.3586,80.3074,80.3148,32700.0
2010-11-29 12:15:00,109.81,109.87,109.79,109.85,11800.0,80.3148,80.3586,80.3001,80.344,11800.0
2010-11-29 12:20:00,109.85,109.96,109.85,109.88,45100.0,80.344,80.4245,80.344,80.366,45100.0
2010-11-29 12:25:00,109.9,109.91,109.87,109.87,17800.0,80.3806,80.3879,80.3586,80.3586,17800.0
2010-11-29 12:30:00,109.87,109.88,109.82,109.85,26100.0,80.3586,80.366,80.3221,80.344,26100.0
2010-11-29 12:35:00,109.85,109.9,109.83,109.86,30200.0,80.344,80.3806,80.3294,80.3513,30200.0
2010-11-29 12:40:00,109.87,109.97,109.87,109.92,51600.0,80.3586,80.4318,80.3586,80.3952,51600.0
2010-11-29 12:45:00,109.93,109.95,109.86,109.92,41300.0,80.4025,80.4172,80.3513,80.3952,41300.0
2010-11-29 12:50:00,109.91,109.93,109.85,109.92,39500.0,80.3879,80.4025,80.344,80.3952,39500.0
2010-11-29 12:55:00,109.92,109.95,109.89,109.95,21000.0,80.3952,80.4172,80.3733,80.4172,21000.0
2010-11-29 13:00:00,109.94,109.94,109.88,109.91,21800.0,80.4098,80.4098,80.366,80.3879,21800.0
2010-11-29 13:05:00,109.9,109.91,109.79,109.84,20600.0,80.3806,80.3879,80.3001,80.3367,20600.0
2010-11-29 13:10:00,109.85,109.89,109.83,109.86,20500.0,80.344,80.3733,80.3294,80.3513,20500.0
2010-11-29 13:15:00,109.86,109.89,109.86,109.86,6800.0,80.3513,80.3733,80.3513,80.3513,6800.0
2010-11-29 13:20:00,109.87,109.88,109.84,109.85,8600.0,80.3586,80.366,80.3367,80.344,8600.0
2010-11-29 13:25:00,109.84,109.84,109.74,109.78,52500.0,80.3367,80.3367,80.2636,80.2928,52500.0
2010-11-29 13:30:00,109.79,109.79,109.73,109.74,36800.0,80.3001,80.3001,80.2562,80.2636,36800.0
2010-11-29 13:35:00,109.74,109.75,109.69,109.7,29500.0,80.2636,80.2709,80.227,80.2343,29500.0
2010-11-29 13:40:00,109.71,109.83,109.71,109.82,23800.0,80.2416,80.3294,80.2416,80.3221,23800.0
2010-11-29 13:45:00,109.82,109.89,109.76,109.89,37400.0,80.3221,80.3733,80.2782,80.3733,37400.0
2010-11-29 13:50:00,109.89,109.91,109.88,109.9,15300.0,80.3733,80.3879,80.366,80.3806,15300.0
2010-11-29 13:55:00,109.91,109.92,109.86,109.86,17900.0,80.3879,80.3952,80.3513,80.3513,17900.0
2010-11-29 14:00:00,109.87,109.95,109.87,109.94,22800.0,80.3586,80.4172,80.3586,80.4098,22800.0
2010-11-29 14:05:00,109.93,109.94,109.85,109.93,61600.0,80.4025,80.4098,80.344,80.4025,61600.0
2010-11-29 14:10:00,109.94,109.97,109.86,109.88,75000.0,80.4098,80.4318,80.3513,80.366,75000.0
2010-11-29 14:15:00,109.88,109.95,109.86,109.92,47200.0,80.366,80.4172,80.3513,80.3952,47200.0
2010-11-29 14:20:00,109.93,109.96,109.89,109.89,29300.0,80.4025,80.4245,80.3733,80.3733,29300.0
2010-11-29 14:25:00,109.89,110.17,109.89,110.17,87100.0,80.3733,80.5781,80.3733,80.5781,87100.0
2010-11-29 14:30:00,110.18,110.31,110.17,110.26,240100.0,80.5854,80.6805,80.5781,80.6439,240100.0
2010-11-29 14:35:00,110.26,110.4,110.23,110.38,88500.0,80.6439,80.7463,80.6219,80.7317,88500.0
2010-11-29 14:40:00,110.38,110.45,110.37,110.39,84100.0,80.7317,80.7829,80.7243,80.739,84100.0
2010-11-29 14:45:00,110.4,110.52,110.4,110.51,90400.0,80.7463,80.8341,80.7463,80.8267,90400.0
2010-11-29 14:50:00,110.51,110.51,110.41,110.46,37900.0,80.8267,80.8267,80.7536,80.7902,37900.0
2010-11-29 14:55:00,110.46,110.62,110.44,110.59,69200.0,80.7902,80.9072,80.7755,80.8853,69200.0
2010-11-29 15:00:00,110.59,110.7,110.58,110.66,66300.0,80.8853,80.9657,80.8779,80.9364,66300.0
2010-11-29 15:05:00,110.66,110.67,110.61,110.63,35400.0,80.9364,80.9438,80.8999,80.9145,35400.0
2010-11-29 15:10:00,110.63,110.66,110.59,110.62,29000.0,80.9145,80.9364,80.8853,80.9072,29000.0
2010-11-29 15:15:00,110.62,110.83,110.62,110.83,54300.0,80.9072,81.0608,80.9072,81.0608,54300.0
2010-11-29 15:20:00,110.84,110.85,110.7,110.76,79600.0,81.0681,81.0754,80.9657,81.0096,79600.0
2010-11-29 15:25:00,110.75,110.82,110.74,110.8,30500.0,81.0023,81.0535,80.995,81.0388,30500.0
2010-11-29 15:30:00,110.81,110.81,110.67,110.69,54000.0,81.0462,81.0462,80.9438,80.9584,54000.0
2010-11-29 15:35:00,110.69,110.74,110.65,110.74,32900.0,80.9584,80.995,80.9291,80.995,32900.0
2010-11-29 15:40:00,110.74,110.79,110.64,110.7,74800.0,80.995,81.0315,80.9218,80.9657,74800.0
2010-11-29 15:45:00,110.7,110.86,110.69,110.86,51700.0,80.9657,81.0827,80.9584,81.0827,51700.0
2010-11-29 15:50:00,110.86,110.86,110.68,110.68,75700.0,81.0827,81.0827,80.9511,80.9511,75700.0
2010-11-29 15:55:00,110.68,110.76,110.63,110.63,85500.0,80.9511,81.0096,80.9145,80.9145,85500.0
2010-11-30 09:30:00,109.67,109.79,109.58,109.77,295500.0,80.2124,80.3001,80.1465,80.2855,295500.0
2010-11-30 09:35:00,109.77,109.77,109.63,109.69,113400.0,80.2855,80.2855,80.1831,80.227,113400.0
2010-11-30 09:40:00,109.68,109.93,109.56,109.9,361600.0,80.2197,80.4025,80.1319,80.3806,361600.0
2010-11-30 09:45:00,109.89,110.02,109.76,109.9,196700.0,80.3733,80.4684,80.2782,80.3806,196700.0
2010-11-30 09:50:00,109.9,109.93,109.81,109.88,113700.0,80.3806,80.4025,80.3148,80.366,113700.0
2010-11-30 09:55:00,109.87,110.11,109.85,110.11,98800.0,80.3586,80.5342,80.344,80.5342,98800.0
2010-11-30 10:00:00,110.11,110.24,110.05,110.1,274600.0,80.5342,80.6293,80.4903,80.5269,274600.0
2010-11-30 10:05:00,110.09,110.1,109.96,109.98,133000.0,80.5196,80.5269,80.4245,80.4391,133000.0
2010-11-30 10:10:00,109.98,110.07,109.97,110.07,42100.0,80.4391,80.5049,80.4318,80.5049,42100.0
2010-11-30 10:15:00,110.07,110.19,110.06,110.18,84400.0,80.5049,80.5927,80.4976,80.5854,84400.0
2010-11-30 10:20:00,110.17,110.37,110.12,110.36,96400.0,80.5781,80.7243,80.5415,80.717,96400.0
2010-11-30 10:25:00,110.37,110.47,110.31,110.41,226800.0,80.7243,80.7975,80.6805,80.7536,226800.0
2010-11-30 10:30:00,110.4,110.4,110.24,110.25,112400.0,80.7463,80.7463,80.6293,80.6366,112400.0
2010-11-30 10:35:00,110.26,110.32,110.23,110.26,57100.0,80.6439,80.6878,80.6219,80.6439,57100.0
2010-11-30 10:40:00,110.26,110.29,110.21,110.29,45400.0,80.6439,80.6658,80.6073,80.6658,45400.0
2010-11-30 10:45:00,110.29,110.29,110.11,110.2,70300.0,80.6658,80.6658,80.5342,80.6,70300.0
2010-11-30 10:50:00,110.19,110.19,110.0,110.09,65900.0,80.5927,80.5927,80.4537,80.5196,65900.0
2010-11-30 10:55:00,110.08,110.17,110.07,110.14,26700.0,80.5122,80.5781,80.5049,80.5561,26700.0
2010-11-30 11:00:00,110.15,110.29,110.12,110.28,68900.0,80.5634,80.6658,80.5415,80.6585,68900.0
2010-11-30 11:05:00,110.27,110.27,110.15,110.21,66300.0,80.6512,80.6512,80.5634,80.6073,66300.0
2010-11-30 11:10:00,110.22,110.25,110.11,110.12,53000.0,80.6146,80.6366,80.5342,80.5415,53000.0
2010-11-30 11:15:00,110.1,110.18,110.03,110.14,46500.0,80.5269,80.5854,80.4757,80.5561,46500.0
2010-11-30 11:20:00,110.14,110.21,110.07,110.14,63000.0,80.5561,80.6073,80.5049,80.5561,63000.0
2010-11-30 11:25:00,110.16,110.21,110.13,110.13,59700.0,80.5707,80.6073,80.5488,80.5488,59700.0
2010-11-30 11:30:00,110.13,110.17,110.05,110.08,35400.0,80.5488,80.5781,80.4903,80.5122,35400.0
2010-11-30 11:35:00,110.08,110.16,110.05,110.15,55100.0,80.5122,80.5707,80.4903,80.5634,55100.0
2010-11-30 11:40:00,110.14,110.25,110.13,110.22,48800.0,80.5561,80.6366,80.5488,80.6146,48800.0
2010-11-30 11:45:00,110.23,110.26,110.17,110.2,26900.0,80.6219,80.6439,80.5781,80.6,26900.0
2010-11-30 11:50:00,110.21,110.22,110.14,110.16,40500.0,80.6073,80.6146,80.5561,80.5707,40500.0
2010-11-30 11:55:00,110.16,110.39,110.14,110.32,142000.0,80.5707,80.739,80.5561,80.6878,142000.0
2010-11-30 12:00:00,110.32,110.38,110.27,110.32,43000.0,80.6878,80.7317,80.6512,80.6878,43000.0
2010-11-30 12:05:00,110.31,110.36,110.24,110.26,96200.0,80.6805,80.717,80.6293,80.6439,96200.0
2010-11-30 12:10:00,110.28,110.34,110.27,110.32,31700.0,80.6585,80.7024,80.6512,80.6878,31700.0
2010-11-30 12:15:00,110.32,110.32,110.2,110.23,36100.0,80.6878,80.6878,80.6,80.6219,36100.0
2010-11-30 12:20:00,110.23,110.26,110.22,110.23,11600.0,80.6219,80.6439,80.6146,80.6219,11600.0
2010-11-30 12:25:00,110.24,110.28,110.22,110.28,33500.0,80.6293,80.6585,80.6146,80.6585,33500.0
2010-11-30 12:30:00,110.29,110.32,110.21,110.21,41100.0,80.6658,80.6878,80.6073,80.6073,41100.0
2010-11-30 12:35:00,110.22,110.24,110.16,110.2,33200.0,80.6146,80.6293,80.5707,80.6,33200.0
2010-11-30 12:40:00,110.2,110.27,110.14,110.27,40500.0,80.6,80.6512,80.5561,80.6512,40500.0
2010-11-30 12:45:00,110.28,110.32,110.27,110.27,45500.0,80.6585,80.6878,80.6512,80.6512,45500.0
2010-11-30 12:50:00,110.27,110.35,110.26,110.33,62900.0,80.6512,80.7097,80.6439,80.6951,62900.0
2010-11-30 12:55:00,110.33,110.37,110.27,110.36,46000.0,80.6951,80.7243,80.6512,80.717,46000.0
2010-11-30 13:00:00,110.35,110.6,110.31,110.56,164900.0,80.7097,80.8926,80.6805,80.8633,164900.0
2010-11-30 13:05:00,110.56,110.59,110.51,110.54,119900.0,80.8633,80.8853,80.8267,80.8487,119900.0
2010-11-30 13:10:00,110.55,110.6,110.54,110.59,78400.0,80.856,80.8926,80.8487,80.8853,78400.0
2010-11-30 13:15:00,110.6,110.67,110.57,110.65,57400.0,80.8926,80.9438,80.8706,80.9291,57400.0
2010-11-30 13:20:00,110.64,110.75,110.64,110.74,112900.0,80.9218,81.0023,80.9218,80.995,112900.0
2010-11-30 13:25:00,110.74,110.74,110.66,110.68,30200.0,80.995,80.995,80.9364,80.9511,30200.0
2010-11-30 13:30:00,110.69,110.71,110.66,110.68,22600.0,80.9584,80.973,80.9364,80.9511,22600.0
2010-11-30 13:35:00,110.69,110.76,110.69,110.69,28300.0,80.9584,81.0096,80.9584,80.9584,28300.0
2010-11-30 13:40:00,110.69,110.72,110.55,110.57,67500.0,80.9584,80.9803,80.856,80.8706,67500.0
2010-11-30 13:45:00,110.57,110.63,110.56,110.63,24700.0,80.8706,80.9145,80.8633,80.9145,24700.0
2010-11-30 13:50:00,110.62,110.62,110.53,110.62,45800.0,80.9072,80.9072,80.8414,80.9072,45800.0
2010-11-30 13:55:00,110.62,110.63,110.57,110.61,35400.0,80.9072,80.9145,80.8706,80.8999,35400.0
2010-11-30 14:00:00,110.61,110.68,110.6,110.64,46500.0,80.8999,80.9511,80.8926,80.9218,46500.0
2010-11-30 14:05:00,110.65,110.76,110.62,110.72,52200.0,80.9291,81.0096,80.9072,80.9803,52200.0
2010-11-30 14:10:00,110.72,110.73,110.66,110.67,44500.0,80.9803,80.9876,80.9364,80.9438,44500.0
2010-11-30 14:15:00,110.67,110.67,110.53,110.6,132400.0,80.9438,80.9438,80.8414,80.8926,132400.0
2010-11-30 14:20:00,110.62,110.64,110.5,110.51,74600.0,80.9072,80.9218,80.8194,80.8267,74600.0
2010-11-30 14:25:00,110.51,110.55,110.37,110.41,87600.0,80.8267,80.856,80.7243,80.7536,87600.0
2010-11-30 14:30:00,110.42,110.43,110.31,110.32,72700.0,80.7609,80.7682,80.6805,80.6878,72700.0
2010-11-30 14:35:00,110.33,110.4,110.3,110.32,64900.0,80.6951,80.7463,80.6731,80.6878,64900.0
2010-11-30 14:40:00,110.32,110.41,110.32,110.38,71800.0,80.6878,80.7536,80.6878,80.7317,71800.0
2010-11-30 14:45:00,110.36,110.46,110.35,110.44,47600.0,80.717,80.7902,80.7097,80.7755,47600.0
2010-11-30 14:50:00,110.45,110.47,110.39,110.44,72400.0,80.7829,80.7975,80.739,80.7755,72400.0
2010-11-30 14:55:00,110.44,110.62,110.44,110.52,92000.0,80.7755,80.9072,80.7755,80.8341,92000.0
2010-11-30 15:00:00,110.52,110.62,110.49,110.61,62600.0,80.8341,80.9072,80.8121,80.8999,62600.0
2010-11-30 15:05:00,110.61,110.61,110.52,110.54,100200.0,80.8999,80.8999,80.8341,80.8487,100200.0
2010-11-30 15:10:00,110.53,110.55,110.42,110.53,115300.0,80.8414,80.856,80.7609,80.8414,115300.0
2010-11-30 15:15:00,110.52,110.58,110.46,110.57,57100.0,80.8341,80.8779,80.7902,80.8706,57100.0
2010-11-30 15:20:00,110.56,110.66,110.55,110.62,102100.0,80.8633,80.9364,80.856,80.9072,102100.0
2010-11-30 15:25:00,110.63,110.63,110.54,110.62,73700.0,80.9145,80.9145,80.8487,80.9072,73700.0
2010-11-30 15:30:00,110.63,110.67,110.55,110.55,101100.0,80.9145,80.9438,80.856,80.856,101100.0
2010-11-30 15:35:00,110.56,110.62,110.54,110.59,86700.0,80.8633,80.9072,80.8487,80.8853,86700.0
2010-11-30 15:40:00,110.59,110.59,110.37,110.42,161600.0,80.8853,80.8853,80.7243,80.7609,161600.0
2010-11-30 15:45:00,110.41,110.41,110.29,110.29,149300.0,80.7536,80.7536,80.6658,80.6658,149300.0
2010-11-30 15:50:00,110.29,110.4,110.18,110.34,269400.0,80.6658,80.7463,80.5854,80.7024,269400.0
2010-11-30 15:55:00,110.34,110.36,110.18,110.18,171300.0,80.7024,80.717,80.5854,80.5854,171300.0
2010-12-01 09:30:00,111.68,111.94,111.59,111.83,273900.0,81.6825,81.8726,81.6166,81.7922,273900.0
2010-12-01 09:35:00,111.83,112.09,111.83,111.97,236800.0,81.7922,81.9823,81.7922,81.8946,236800.0
2010-12-01 09:40:00,111.97,112.09,111.91,112.07,167200.0,81.8946,81.9823,81.8507,81.9677,167200.0
2010-12-01 09:45:00,112.08,112.23,112.07,112.11,147700.0,81.975,82.0847,81.9677,81.997,147700.0
2010-12-01 09:50:00,112.12,112.19,112.09,112.18,79800.0,82.0043,82.0555,81.9823,82.0482,79800.0
2010-12-01 09:55:00,112.17,112.29,112.17,112.26,148200.0,82.0409,82.1286,82.0409,82.1067,148200.0
2010-12-01 10:00:00,112.23,112.38,112.11,112.26,278300.0,82.0847,82.1945,81.997,82.1067,278300.0
2010-12-01 10:05:00,112.27,112.29,112.08,112.11,105400.0,82.114,82.1286,81.975,81.997,105400.0
2010-12-01 10:10:00,112.11,112.14,112.03,112.12,94900.0,81.997,82.0189,81.9385,82.0043,94900.0
2010-12-01 10:15:00,112.12,112.2,112.09,112.13,76400.0,82.0043,82.0628,81.9823,82.0116,76400.0
2010-12-01 10:20:00,112.13,112.15,112.07,112.09,91600.0,82.0116,82.0262,81.9677,81.9823,91600.0
2010-12-01 10:25:00,112.08,112.1,112.02,112.04,52600.0,81.975,81.9897,81.9311,81.9458,52600.0
2010-12-01 10:30:00,112.04,112.13,112.01,112.09,60200.0,81.9458,82.0116,81.9238,81.9823,60200.0
2010-12-01 10:35:00,112.08,112.14,112.07,112.14,40300.0,81.975,82.0189,81.9677,82.0189,40300.0
2010-12-01 10:40:00,112.14,112.17,112.11,112.15,66500.0,82.0189,82.0409,81.997,82.0262,66500.0
2010-12-01 10:45:00,112.15,112.23,112.15,112.21,78200.0,82.0262,82.0847,82.0262,82.0701,78200.0
2010-12-01 10:50:00,112.21,112.21,112.13,112.14,32300.0,82.0701,82.0701,82.0116,82.0189,32300.0
2010-12-01 10:55:00,112.14,112.19,112.12,112.13,32200.0,82.0189,82.0555,82.0043,82.0116,32200.0
2010-12-01 11:00:00,112.13,112.14,112.07,112.07,43700.0,82.0116,82.0189,81.9677,81.9677,43700.0
2010-12-01 11:05:00,112.07,112.08,112.03,112.08,50600.0,81.9677,81.975,81.9385,81.975,50600.0
2010-12-01 11:10:00,112.08,112.16,112.08,112.13,45600.0,81.975,82.0335,81.975,82.0116,45600.0
2010-12-01 11:15:00,112.13,112.15,112.07,112.11,27200.0,82.0116,82.0262,81.9677,81.997,27200.0
2010-12-01 11:20:00,112.11,112.17,112.08,112.12,76800.0,81.997,82.0409,81.975,82.0043,76800.0
2010-12-01 11:25:00,112.11,112.13,112.07,112.08,64000.0,81.997,82.0116,81.9677,81.975,64000.0
2010-12-01 11:30:00,112.09,112.13,112.09,112.11,36800.0,81.9823,82.0116,81.9823,81.997,36800.0
2010-12-01 11:35:00,112.11,112.15,112.1,112.12,26900.0,81.997,82.0262,81.9897,82.0043,26900.0
2010-12-01 11:40:00,112.12,112.18,112.11,112.15,20600.0,82.0043,82.0482,81.997,82.0262,20600.0
2010-12-01 11:45:00,112.15,112.19,112.14,112.19,29100.0,82.0262,82.0555,82.0189,82.0555,29100.0
2010-12-01 11:50:00,112.2,112.53,112.2,112.52,270200.0,82.0628,82.3042,82.0628,82.2968,270200.0
2010-12-01 11:55:00,112.52,112.65,112.48,112.58,165100.0,82.2968,82.3919,82.2676,82.3407,165100.0
2010-12-01 12:00:00,112.58,112.74,112.57,112.61,162600.0,82.3407,82.4578,82.3334,82.3627,162600.0
2010-12-01 12:05:00,112.61,112.66,112.58,112.6,88700.0,82.3627,82.3992,82.3407,82.3554,88700.0
2010-12-01 12:10:00,112.61,112.63,112.57,112.57,43800.0,82.3627,82.3773,82.3334,82.3334,43800.0
2010-12-01 12:15:00,112.57,112.57,112.5,112.56,74100.0,82.3334,82.3334,82.2822,82.3261,74100.0
2010-12-01 12:20:00,112.56,112.61,112.56,112.6,90100.0,82.3261,82.3627,82.3261,82.3554,90100.0
2010-12-01 12:25:00,112.61,112.64,112.57,112.61,34400.0,82.3627,82.3846,82.3334,82.3627,34400.0
2010-12-01 12:30:00,112.62,112.67,112.6,112.61,49400.0,82.37,82.4066,82.3554,82.3627,49400.0
2010-12-01 12:35:00,112.61,112.61,112.57,112.57,17900.0,82.3627,82.3627,82.3334,82.3334,17900.0
2010-12-01 12:40:00,112.56,112.62,112.56,112.6,17600.0,82.3261,82.37,82.3261,82.3554,17600.0
2010-12-01 12:45:00,112.59,112.61,112.56,112.6,23000.0,82.348,82.3627,82.3261,82.3554,23000.0
2010-12-01 12:50:00,112.59,112.64,112.58,112.64,15900.0,82.348,82.3846,82.3407,82.3846,15900.0
2010-12-01 12:55:00,112.64,112.64,112.61,112.63,26900.0,82.3846,82.3846,82.3627,82.3773,26900.0
2010-12-01 13:00:00,112.64,112.71,112.64,112.69,24400.0,82.3846,82.4358,82.3846,82.4212,24400.0
2010-12-01 13:05:00,112.7,112.75,112.69,112.7,61900.0,82.4285,82.4651,82.4212,82.4285,61900.0
2010-12-01 13:10:00,112.71,112.81,112.7,112.8,64000.0,82.4358,82.509,82.4285,82.5016,64000.0
2010-12-01 13:15:00,112.8,112.82,112.59,112.59,135300.0,82.5016,82.5163,82.348,82.348,135300.0
2010-12-01 13:20:00,112.59,112.69,112.55,112.65,125300.0,82.348,82.4212,82.3188,82.3919,125300.0
2010-12-01 13:25:00,112.64,112.65,112.56,112.6,154400.0,82.3846,82.3919,82.3261,82.3554,154400.0
2010-12-01 13:30:00,112.59,112.69,112.57,112.6,94200.0,82.348,82.4212,82.3334,82.3554,94200.0
2010-12-01 13:35:00,112.63,112.68,112.57,112.68,42600.0,82.3773,82.4139,82.3334,82.4139,42600.0
2010-12-01 13:40:00,112.68,112.68,112.59,112.66,68600.0,82.4139,82.4139,82.348,82.3992,68600.0
2010-12-01 13:45:00,112.66,112.72,112.63,112.69,42300.0,82.3992,82.4431,82.3773,82.4212,42300.0
2010-12-01 13:50:00,112.69,112.7,112.67,112.7,57700.0,82.4212,82.4285,82.4066,82.4285,57700.0
2010-12-01 13:55:00,112.7,112.75,112.7,112.71,37900.0,82.4285,82.4651,82.4285,82.4358,37900.0
2010-12-01 14:00:00,112.72,112.77,112.65,112.67,59700.0,82.4431,82.4797,82.3919,82.4066,59700.0
2010-12-01 14:05:00,112.67,112.68,112.6,112.63,144100.0,82.4066,82.4139,82.3554,82.3773,144100.0
2010-12-01 14:10:00,112.62,112.71,112.62,112.67,99200.0,82.37,82.4358,82.37,82.4066,99200.0
2010-12-01 14:15:00,112.68,112.77,112.65,112.77,56200.0,82.4139,82.4797,82.3919,82.4797,56200.0
2010-12-01 14:20:00,112.77,112.8,112.72,112.73,115500.0,82.4797,82.5016,82.4431,82.4504,115500.0
2010-12-01 14:25:00,112.73,112.76,112.67,112.68,33000.0,82.4504,82.4724,82.4066,82.4139,33000.0
2010-12-01 14:30:00,112.7,112.81,112.69,112.78,47500.0,82.4285,82.509,82.4212,82.487,47500.0
2010-12-01 14:35:00,112.77,112.84,112.77,112.79,47700.0,82.4797,82.5309,82.4797,82.4943,47700.0
2010-12-01 14:40:00,112.79,112.82,112.78,112.82,75800.0,82.4943,82.5163,82.487,82.5163,75800.0
2010-12-01 14:45:00,112.82,112.87,112.77,112.79,97300.0,82.5163,82.5528,82.4797,82.4943,97300.0
2010-12-01 14:50:00,112.79,112.8,112.78,112.8,8800.0,82.4943,82.5016,82.487,82.5016,8800.0
2010-12-01 14:55:00,112.8,112.9,112.8,112.86,59900.0,82.5016,82.5748,82.5016,82.5455,59900.0
2010-12-01 15:00:00,112.86,112.86,112.72,112.73,67000.0,82.5455,82.5455,82.4431,82.4504,67000.0
2010-12-01 15:05:00,112.73,112.78,112.73,112.76,44600.0,82.4504,82.487,82.4504,82.4724,44600.0
2010-12-01 15:10:00,112.75,112.8,112.69,112.72,41000.0,82.4651,82.5016,82.4212,82.4431,41000.0
2010-12-01 15:15:00,112.73,112.74,112.69,112.7,33600.0,82.4504,82.4578,82.4212,82.4285,33600.0
2010-12-01 15:20:00,112.71,112.79,112.7,112.72,103100.0,82.4358,82.4943,82.4285,82.4431,103100.0
2010-12-01 15:25:00,112.71,112.83,112.71,112.77,64800.0,82.4358,82.5236,82.4358,82.4797,64800.0
2010-12-01 15:30:00,112.77,112.77,112.7,112.72,92600.0,82.4797,82.4797,82.4285,82.4431,92600.0
2010-12-01 15:35:00,112.72,112.81,112.72,112.81,54500.0,82.4431,82.509,82.4431,82.509,54500.0
2010-12-01 15:40:00,112.82,112.85,112.81,112.81,45400.0,82.5163,82.5382,82.509,82.509,45400.0
2010-12-01 15:45:00,112.82,112.85,112.68,112.73,130500.0,82.5163,82.5382,82.4139,82.4504,130500.0
2010-12-01 15:50:00,112.73,112.75,112.57,112.58,137400.0,82.4504,82.4651,82.3334,82.3407,137400.0
2010-12-01 15:55:00,112.57,112.68,112.56,112.66,279800.0,82.3334,82.4139,82.3261,82.3992,279800.0
2010-12-02 09:30:00,112.77,112.92,112.75,112.92,326000.0,82.4797,82.5894,82.4651,82.5894,326000.0
2010-12-02 09:35:00,112.92,113.0,112.91,112.95,117300.0,82.5894,82.6479,82.5821,82.6113,117300.0
2010-12-02 09:40:00,112.96,113.06,112.96,113.01,111900.0,82.6187,82.6918,82.6187,82.6552,111900.0
2010-12-02 09:45:00,113.01,113.16,112.99,113.1,111400.0,82.6552,82.7649,82.6406,82.7211,111400.0
2010-12-02 09:50:00,113.09,113.17,113.04,113.09,228200.0,82.7137,82.7723,82.6772,82.7137,228200.0
2010-12-02 09:55:00,113.1,113.32,113.09,113.32,160000.0,82.7211,82.882,82.7137,82.882,160000.0
2010-12-02 10:00:00,113.28,113.47,113.26,113.41,328500.0,82.8527,82.9917,82.8381,82.9478,328500.0
2010-12-02 10:05:00,113.41,113.56,113.38,113.41,141000.0,82.9478,83.0575,82.9258,82.9478,141000.0
2010-12-02 10:10:00,113.43,113.55,113.41,113.54,97700.0,82.9624,83.0502,82.9478,83.0429,97700.0
2010-12-02 10:15:00,113.54,113.55,113.42,113.42,71300.0,83.0429,83.0502,82.9551,82.9551,71300.0
2010-12-02 10:20:00,113.42,113.52,113.39,113.5,56100.0,82.9551,83.0282,82.9332,83.0136,56100.0
2010-12-02 10:25:00,113.5,113.6,113.42,113.48,95300.0,83.0136,83.0868,82.9551,82.999,95300.0
2010-12-02 10:30:00,113.47,113.53,113.43,113.53,58100.0,82.9917,83.0356,82.9624,83.0356,58100.0
2010-12-02 10:35:00,113.53,113.55,113.46,113.5,61900.0,83.0356,83.0502,82.9844,83.0136,61900.0
2010-12-02 10:40:00,113.51,113.6,113.48,113.49,57600.0,83.0209,83.0868,82.999,83.0063,57600.0
2010-12-02 10:45:00,113.49,113.52,113.44,113.49,468600.0,83.0063,83.0282,82.9697,83.0063,468600.0
2010-12-02 10:50:00,113.5,113.51,113.45,113.45,48000.0,83.0136,83.0209,82.977,82.977,48000.0
2010-12-02 10:55:00,113.44,113.58,113.41,113.58,74300.0,82.9697,83.0721,82.9478,83.0721,74300.0
2010-12-02 11:00:00,113.58,113.59,113.52,113.57,27300.0,83.0721,83.0794,83.0282,83.0648,27300.0
2010-12-02 11:05:00,113.58,113.6,113.51,113.57,117800.0,83.0721,83.0868,83.0209,83.0648,117800.0
2010-12-02 11:10:00,113.56,113.71,113.5,113.66,100000.0,83.0575,83.1672,83.0136,83.1306,100000.0
2010-12-02 11:15:00,113.65,113.69,113.58,113.69,86800.0,83.1233,83.1526,83.0721,83.1526,86800.0
2010-12-02 11:20:00,113.69,113.74,113.63,113.68,76800.0,83.1526,83.1892,83.1087,83.1453,76800.0
2010-12-02 11:25:00,113.68,113.75,113.66,113.75,43500.0,83.1453,83.1965,83.1306,83.1965,43500.0
2010-12-02 11:30:00,113.75,113.76,113.7,113.71,43200.0,83.1965,83.2038,83.1599,83.1672,43200.0
2010-12-02 11:35:00,113.71,113.71,113.66,113.67,41200.0,83.1672,83.1672,83.1306,83.138,41200.0
2010-12-02 11:40:00,113.67,113.73,113.66,113.67,39500.0,83.138,83.1818,83.1306,83.138,39500.0
2010-12-02 11:45:00,113.67,113.72,113.67,113.7,30200.0,83.138,83.1745,83.138,83.1599,30200.0
2010-12-02 11:50:00,113.7,113.78,113.69,113.69,104300.0,83.1599,83.2184,83.1526,83.1526,104300.0
2010-12-02 11:55:00,113.7,113.71,113.64,113.66,30100.0,83.1599,83.1672,83.116,83.1306,30100.0
2010-12-02 12:00:00,113.66,113.66,113.61,113.61,32700.0,83.1306,83.1306,83.0941,83.0941,32700.0
2010-12-02 12:05:00,113.62,113.67,113.62,113.66,28200.0,83.1014,83.138,83.1014,83.1306,28200.0
2010-12-02 12:10:00,113.67,113.69,113.66,113.68,25100.0,83.138,83.1526,83.1306,83.1453,25100.0
2010-12-02 12:15:00,113.68,113.71,113.66,113.67,30000.0,83.1453,83.1672,83.1306,83.138,30000.0
2010-12-02 12:20:00,113.67,113.67,113.63,113.64,41400.0,83.138,83.138,83.1087,83.116,41400.0
2010-12-02 12:25:00,113.64,113.66,113.6,113.6,54100.0,83.116,83.1306,83.0868,83.0868,54100.0
2010-12-02 12:30:00,113.6,113.63,113.6,113.63,22700.0,83.0868,83.1087,83.0868,83.1087,22700.0
2010-12-02 12:35:00,113.63,113.67,113.62,113.66,31900.0,83.1087,83.138,83.1014,83.1306,31900.0
2010-12-02 12:40:00,113.66,113.75,113.65,113.74,50900.0,83.1306,83.1965,83.1233,83.1892,50900.0
2010-12-02 12:45:00,113.74,113.75,113.68,113.72,54200.0,83.1892,83.1965,83.1453,83.1745,54200.0
2010-12-02 12:50:00,113.73,113.75,113.67,113.69,32700.0,83.1818,83.1965,83.138,83.1526,32700.0
2010-12-02 12:55:00,113.69,113.7,113.6,113.61,55000.0,83.1526,83.1599,83.0868,83.0941,55000.0
2010-12-02 13:00:00,113.61,113.68,113.57,113.62,50700.0,83.0941,83.1453,83.0648,83.1014,50700.0
2010-12-02 13:05:00,113.62,113.65,113.59,113.59,36600.0,83.1014,83.1233,83.0794,83.0794,36600.0
2010-12-02 13:10:00,113.59,113.63,113.55,113.62,36000.0,83.0794,83.1087,83.0502,83.1014,36000.0
2010-12-02 13:15:00,113.62,113.62,113.53,113.56,41200.0,83.1014,83.1014,83.0356,83.0575,41200.0
2010-12-02 13:20:00,113.56,113.64,113.56,113.6,23400.0,83.0575,83.116,83.0575,83.0868,23400.0
2010-12-02 13:25:00,113.6,113.66,113.58,113.65,28700.0,83.0868,83.1306,83.0721,83.1233,28700.0
2010-12-02 13:30:00,113.65,113.67,113.6,113.65,33300.0,83.1233,83.138,83.0868,83.1233,33300.0
2010-12-02 13:35:00,113.65,113.68,113.62,113.65,21800.0,83.1233,83.1453,83.1014,83.1233,21800.0
2010-12-02 13:40:00,113.66,113.69,113.62,113.63,30600.0,83.1306,83.1526,83.1014,83.1087,30600.0
2010-12-02 13:45:00,113.62,113.66,113.62,113.65,26200.0,83.1014,83.1306,83.1014,83.1233,26200.0
2010-12-02 13:50:00,113.66,113.68,113.63,113.68,14700.0,83.1306,83.1453,83.1087,83.1453,14700.0
2010-12-02 13:55:00,113.67,113.7,113.61,113.64,16700.0,83.138,83.1599,83.0941,83.116,16700.0
2010-12-02 14:00:00,113.64,113.67,113.61,113.61,34100.0,83.116,83.138,83.0941,83.0941,34100.0
2010-12-02 14:05:00,113.62,113.71,113.62,113.7,90500.0,83.1014,83.1672,83.1014,83.1599,90500.0
2010-12-02 14:10:00,113.69,113.72,113.68,113.72,27100.0,83.1526,83.1745,83.1453,83.1745,27100.0
2010-12-02 14:15:00,113.72,113.8,113.71,113.76,77900.0,83.1745,83.233,83.1672,83.2038,77900.0
2010-12-02 14:20:00,113.76,113.87,113.76,113.78,81600.0,83.2038,83.2842,83.2038,83.2184,81600.0
2010-12-02 14:25:00,113.78,113.83,113.75,113.78,60900.0,83.2184,83.255,83.1965,83.2184,60900.0
2010-12-02 14:30:00,113.79,113.79,113.71,113.73,69200.0,83.2257,83.2257,83.1672,83.1818,69200.0
2010-12-02 14:35:00,113.73,113.78,113.71,113.76,25300.0,83.1818,83.2184,83.1672,83.2038,25300.0
2010-12-02 14:40:00,113.76,113.77,113.75,113.77,18100.0,83.2038,83.2111,83.1965,83.2111,18100.0
2010-12-02 14:45:00,113.77,113.8,113.76,113.77,23800.0,83.2111,83.233,83.2038,83.2111,23800.0
2010-12-02 14:50:00,113.78,113.78,113.74,113.75,20700.0,83.2184,83.2184,83.1892,83.1965,20700.0
2010-12-02 14:55:00,113.75,113.78,113.66,113.66,53700.0,83.1965,83.2184,83.1306,83.1306,53700.0
2010-12-02 15:00:00,113.66,113.71,113.66,113.69,57700.0,83.1306,83.1672,83.1306,83.1526,57700.0
2010-12-02 15:05:00,113.7,113.71,113.6,113.7,75300.0,83.1599,83.1672,83.0868,83.1599,75300.0
2010-12-02 15:10:00,113.7,113.72,113.66,113.72,45400.0,83.1599,83.1745,83.1306,83.1745,45400.0
2010-12-02 15:15:00,113.71,113.72,113.67,113.68,46000.0,83.1672,83.1745,83.138,83.1453,46000.0
2010-12-02 15:20:00,113.68,113.78,113.68,113.74,47700.0,83.1453,83.2184,83.1453,83.1892,47700.0
2010-12-02 15:25:00,113.73,113.79,113.71,113.76,54000.0,83.1818,83.2257,83.1672,83.2038,54000.0
2010-12-02 15:30:00,113.75,113.86,113.72,113.85,61500.0,83.1965,83.2769,83.1745,83.2696,61500.0
2010-12-02 15:35:00,113.85,113.85,113.78,113.8,56100.0,83.2696,83.2696,83.2184,83.233,56100.0
2010-12-02 15:40:00,113.81,113.81,113.74,113.75,62900.0,83.2404,83.2404,83.1892,83.1965,62900.0
2010-12-02 15:45:00,113.74,113.79,113.7,113.74,88600.0,83.1892,83.2257,83.1599,83.1892,88600.0
2010-12-02 15:50:00,113.75,113.76,113.7,113.71,99600.0,83.1965,83.2038,83.1599,83.1672,99600.0
2010-12-02 15:55:00,113.7,113.79,113.7,113.76,350700.0,83.1599,83.2257,83.1599,83.2038,350700.0
2010-12-03 09:30:00,113.34,113.56,113.31,113.46,239000.0,82.8966,83.0575,82.8747,82.9844,239000.0
2010-12-03 09:35:00,113.45,113.66,113.38,113.59,100400.0,82.977,83.1306,82.9258,83.0794,100400.0
2010-12-03 09:40:00,113.59,113.67,113.55,113.66,119600.0,83.0794,83.138,83.0502,83.1306,119600.0
2010-12-03 09:45:00,113.67,113.71,113.56,113.68,93100.0,83.138,83.1672,83.0575,83.1453,93100.0
2010-12-03 09:50:00,113.68,113.7,113.56,113.56,53300.0,83.1453,83.1599,83.0575,83.0575,53300.0
2010-12-03 09:55:00,113.57,113.61,113.52,113.58,46300.0,83.0648,83.0941,83.0282,83.0721,46300.0
2010-12-03 10:00:00,113.58,113.79,113.58,113.73,127000.0,83.0721,83.2257,83.0721,83.1818,127000.0
2010-12-03 10:05:00,113.73,113.81,113.65,113.67,87000.0,83.1818,83.2404,83.1233,83.138,87000.0
2010-12-03 10:10:00,113.67,113.67,113.49,113.49,122300.0,83.138,83.138,83.0063,83.0063,122300.0
2010-12-03 10:15:00,113.49,113.59,113.45,113.59,72600.0,83.0063,83.0794,82.977,83.0794,72600.0
2010-12-03 10:20:00,113.6,113.61,113.48,113.53,56300.0,83.0868,83.0941,82.999,83.0356,56300.0
2010-12-03 10:25:00,113.52,113.59,113.46,113.56,55600.0,83.0282,83.0794,82.9844,83.0575,55600.0
2010-12-03 10:30:00,113.56,113.68,113.56,113.66,98500.0,83.0575,83.1453,83.0575,83.1306,98500.0
2010-12-03 10:35:00,113.66,113.75,113.6,113.67,61200.0,83.1306,83.1965,83.0868,83.138,61200.0
2010-12-03 10:40:00,113.68,113.74,113.62,113.63,52800.0,83.1453,83.1892,83.1014,83.1087,52800.0
2010-12-03 10:45:00,113.64,113.68,113.62,113.63,24800.0,83.116,83.1453,83.1014,83.1087,24800.0
2010-12-03 10:50:00,113.61,113.73,113.6,113.72,16700.0,83.0941,83.1818,83.0868,83.1745,16700.0
2010-12-03 10:55:00,113.72,113.72,113.66,113.7,25200.0,83.1745,83.1745,83.1306,83.1599,25200.0
2010-12-03 11:00:00,113.72,113.77,113.68,113.69,57700.0,83.1745,83.2111,83.1453,83.1526,57700.0
2010-12-03 11:05:00,113.69,113.74,113.67,113.73,20100.0,83.1526,83.1892,83.138,83.1818,20100.0
2010-12-03 11:10:00,113.73,113.73,113.63,113.65,49600.0,83.1818,83.1818,83.1087,83.1233,49600.0
2010-12-03 11:15:00,113.64,113.7,113.62,113.64,17300.0,83.116,83.1599,83.1014,83.116,17300.0
2010-12-03 11:20:00,113.66,113.69,113.61,113.63,14700.0,83.1306,83.1526,83.0941,83.1087,14700.0
2010-12-03 11:25:00,113.63,113.63,113.54,113.54,41000.0,83.1087,83.1087,83.0429,83.0429,41000.0
2010-12-03 11:30:00,113.55,113.58,113.5,113.51,39100.0,83.0502,83.0721,83.0136,83.0209,39100.0
2010-12-03 11:35:00,113.5,113.51,113.47,113.51,39700.0,83.0136,83.0209,82.9917,83.0209,39700.0
2010-12-03 11:40:00,113.51,113.53,113.5,113.51,19500.0,83.0209,83.0356,83.0136,83.0209,19500.0
2010-12-03 11:45:00,113.52,113.54,113.48,113.52,21400.0,83.0282,83.0429,82.999,83.0282,21400.0
2010-12-03 11:50:00,113.53,113.53,113.39,113.39,25200.0,83.0356,83.0356,82.9332,82.9332,25200.0
2010-12-03 11:55:00,113.39,113.46,113.38,113.46,25200.0,82.9332,82.9844,82.9258,82.9844,25200.0
2010-12-03 12:00:00,113.46,113.51,113.46,113.5,19200.0,82.9844,83.0209,82.9844,83.0136,19200.0
2010-12-03 12:05:00,113.5,113.54,113.5,113.52,20200.0,83.0136,83.0429,83.0136,83.0282,20200.0
2010-12-03 12:10:00,113.53,113.55,113.5,113.51,45900.0,83.0356,83.0502,83.0136,83.0209,45900.0
2010-12-03 12:15:00,113.51,113.53,113.49,113.51,12500.0,83.0209,83.0356,83.0063,83.0209,12500.0
2010-12-03 12:20:00,113.52,113.53,113.47,113.53,6200.0,83.0282,83.0356,82.9917,83.0356,6200.0
2010-12-03 12:25:00,113.53,113.53,113.41,113.46,47300.0,83.0356,83.0356,82.9478,82.9844,47300.0
2010-12-03 12:30:00,113.47,113.49,113.44,113.45,18400.0,82.9917,83.0063,82.9697,82.977,18400.0
2010-12-03 12:35:00,113.45,113.51,113.42,113.51,16700.0,82.977,83.0209,82.9551,83.0209,16700.0
2010-12-03 12:40:00,113.51,113.55,113.48,113.49,49900.0,83.0209,83.0502,82.999,83.0063,49900.0
2010-12-03 12:45:00,113.5,113.54,113.49,113.54,17500.0,83.0136,83.0429,83.0063,83.0429,17500.0
2010-12-03 12:50:00,113.54,113.54,113.5,113.54,12300.0,83.0429,83.0429,83.0136,83.0429,12300.0
2010-12-03 12:55:00,113.53,113.54,113.5,113.52,13700.0,83.0356,83.0429,83.0136,83.0282,13700.0
2010-12-03 13:00:00,113.51,113.61,113.51,113.59,37100.0,83.0209,83.0941,83.0209,83.0794,37100.0
2010-12-03 13:05:00,113.6,113.61,113.55,113.56,13800.0,83.0868,83.0941,83.0502,83.0575,13800.0
2010-12-03 13:10:00,113.57,113.63,113.56,113.62,21700.0,83.0648,83.1087,83.0575,83.1014,21700.0
2010-12-03 13:15:00,113.61,113.61,113.58,113.58,18400.0,83.0941,83.0941,83.0721,83.0721,18400.0
2010-12-03 13:20:00,113.56,113.62,113.55,113.61,22200.0,83.0575,83.1014,83.0502,83.0941,22200.0
2010-12-03 13:25:00,113.61,113.64,113.57,113.59,35600.0,83.0941,83.116,83.0648,83.0794,35600.0
2010-12-03 13:30:00,113.57,113.59,113.55,113.55,32400.0,83.0648,83.0794,83.0502,83.0502,32400.0
2010-12-03 13:35:00,113.54,113.55,113.48,113.51,36500.0,83.0429,83.0502,82.999,83.0209,36500.0
2010-12-03 13:40:00,113.5,113.55,113.49,113.54,32400.0,83.0136,83.0502,83.0063,83.0429,32400.0
2010-12-03 13:45:00,113.54,113.56,113.51,113.55,28200.0,83.0429,83.0575,83.0209,83.0502,28200.0
2010-12-03 13:50:00,113.56,113.59,113.54,113.57,27100.0,83.0575,83.0794,83.0429,83.0648,27100.0
2010-12-03 13:55:00,113.57,113.59,113.56,113.59,36700.0,83.0648,83.0794,83.0575,83.0794,36700.0
2010-12-03 14:00:00,113.6,113.66,113.59,113.59,62400.0,83.0868,83.1306,83.0794,83.0794,62400.0
2010-12-03 14:05:00,113.58,113.6,113.47,113.52,68200.0,83.0721,83.0868,82.9917,83.0282,68200.0
2010-12-03 14:10:00,113.53,113.57,113.52,113.53,26900.0,83.0356,83.0648,83.0282,83.0356,26900.0
2010-12-03 14:15:00,113.54,113.58,113.53,113.56,45200.0,83.0429,83.0721,83.0356,83.0575,45200.0
2010-12-03 14:20:00,113.55,113.58,113.52,113.53,47700.0,83.0502,83.0721,83.0282,83.0356,47700.0
2010-12-03 14:25:00,113.53,113.55,113.51,113.55,32200.0,83.0356,83.0502,83.0209,83.0502,32200.0
2010-12-03 14:30:00,113.54,113.6,113.54,113.6,51600.0,83.0429,83.0868,83.0429,83.0868,51600.0
2010-12-03 14:35:00,113.6,113.62,113.59,113.6,37900.0,83.0868,83.1014,83.0794,83.0868,37900.0
2010-12-03 14:40:00,113.61,113.66,113.58,113.66,39400.0,83.0941,83.1306,83.0721,83.1306,39400.0
2010-12-03 14:45:00,113.65,113.66,113.61,113.62,69200.0,83.1233,83.1306,83.0941,83.1014,69200.0
2010-12-03 14:50:00,113.63,113.63,113.6,113.62,21800.0,83.1087,83.1087,83.0868,83.1014,21800.0
2010-12-03 14:55:00,113.61,113.66,113.57,113.66,28200.0,83.0941,83.1306,83.0648,83.1306,28200.0
2010-12-03 15:00:00,113.66,113.69,113.61,113.61,37800.0,83.1306,83.1526,83.0941,83.0941,37800.0
2010-12-03 15:05:00,113.61,113.64,113.6,113.6,20700.0,83.0941,83.116,83.0868,83.0868,20700.0
2010-12-03 15:10:00,113.61,113.63,113.57,113.62,17000.0,83.0941,83.1087,83.0648,83.1014,17000.0
2010-12-03 15:15:00,113.62,113.62,113.57,113.59,16200.0,83.1014,83.1014,83.0648,83.0794,16200.0
2010-12-03 15:20:00,113.57,113.64,113.57,113.64,24000.0,83.0648,83.116,83.0648,83.116,24000.0
2010-12-03 15:25:00,113.64,113.69,113.63,113.69,29200.0,83.116,83.1526,83.1087,83.1526,29200.0
2010-12-03 15:30:00,113.69,113.72,113.64,113.68,39300.0,83.1526,83.1745,83.116,83.1453,39300.0
2010-12-03 15:35:00,113.69,113.82,113.69,113.79,64700.0,83.1526,83.2477,83.1526,83.2257,64700.0
2010-12-03 15:40:00,113.79,113.85,113.78,113.82,85200.0,83.2257,83.2696,83.2184,83.2477,85200.0
2010-12-03 15:45:00,113.82,114.02,113.82,114.0,176400.0,83.2477,83.3939,83.2477,83.3793,176400.0
2010-12-03 15:50:00,114.0,114.0,113.94,113.98,112200.0,83.3793,83.3793,83.3354,83.3647,112200.0
2010-12-03 15:55:00,113.99,113.99,113.88,113.92,337100.0,83.372,83.372,83.2915,83.3208,337100.0
2010-12-06 09:30:00,113.76,113.83,113.66,113.76,159400.0,83.2038,83.255,83.1306,83.2038,159400.0
2010-12-06 09:35:00,113.78,113.82,113.7,113.76,1579300.0,83.2184,83.2477,83.1599,83.2038,1579300.0
2010-12-06 09:40:00,113.75,113.76,113.64,113.68,61900.0,83.1965,83.2038,83.116,83.1453,61900.0
2010-12-06 09:45:00,113.69,113.73,113.63,113.69,38500.0,83.1526,83.1818,83.1087,83.1526,38500.0
2010-12-06 09:50:00,113.69,113.72,113.63,113.65,46200.0,83.1526,83.1745,83.1087,83.1233,46200.0
2010-12-06 09:55:00,113.66,113.75,113.63,113.71,49300.0,83.1306,83.1965,83.1087,83.1672,49300.0
2010-12-06 10:00:00,113.7,113.81,113.69,113.78,54500.0,83.1599,83.2404,83.1526,83.2184,54500.0
2010-12-06 10:05:00,113.77,113.82,113.75,113.77,24300.0,83.2111,83.2477,83.1965,83.2111,24300.0
2010-12-06 10:10:00,113.78,113.84,113.7,113.73,96300.0,83.2184,83.2623,83.1599,83.1818,96300.0
2010-12-06 10:15:00,113.73,113.82,113.72,113.78,19800.0,83.1818,83.2477,83.1745,83.2184,19800.0
2010-12-06 10:20:00,113.77,113.91,113.75,113.88,44300.0,83.2111,83.3135,83.1965,83.2915,44300.0
2010-12-06 10:25:00,113.87,114.0,113.87,113.99,243000.0,83.2842,83.3793,83.2842,83.372,243000.0
2010-12-06 10:30:00,114.0,114.01,113.89,113.93,89800.0,83.3793,83.3866,83.2989,83.3281,89800.0
2010-12-06 10:35:00,113.92,113.94,113.87,113.9,26600.0,83.3208,83.3354,83.2842,83.3062,26600.0
2010-12-06 10:40:00,113.9,113.91,113.85,113.86,16500.0,83.3062,83.3135,83.2696,83.2769,16500.0
2010-12-06 10:45:00,113.85,113.89,113.84,113.87,14200.0,83.2696,83.2989,83.2623,83.2842,14200.0
2010-12-06 10:50:00,113.87,113.87,113.75,113.8,74200.0,83.2842,83.2842,83.1965,83.233,74200.0
2010-12-06 10:55:00,113.79,113.85,113.76,113.85,39100.0,83.2257,83.2696,83.2038,83.2696,39100.0
2010-12-06 11:00:00,113.85,113.91,113.8,113.83,53700.0,83.2696,83.3135,83.233,83.255,53700.0
2010-12-06 11:05:00,113.84,113.93,113.84,113.93,20100.0,83.2623,83.3281,83.2623,83.3281,20100.0
2010-12-06 11:10:00,113.92,113.96,113.83,113.84,56000.0,83.3208,83.3501,83.255,83.2623,56000.0
2010-12-06 11:15:00,113.84,113.87,113.78,113.78,45100.0,83.2623,83.2842,83.2184,83.2184,45100.0
2010-12-06 11:20:00,113.77,113.81,113.73,113.74,25500.0,83.2111,83.2404,83.1818,83.1892,25500.0
2010-12-06 11:25:00,113.73,113.73,113.68,113.73,24100.0,83.1818,83.1818,83.1453,83.1818,24100.0
2010-12-06 11:30:00,113.74,113.74,113.65,113.71,25000.0,83.1892,83.1892,83.1233,83.1672,25000.0
2010-12-06 11:35:00,113.71,113.73,113.63,113.64,41700.0,83.1672,83.1818,83.1087,83.116,41700.0
2010-12-06 11:40:00,113.65,113.72,113.65,113.72,26100.0,83.1233,83.1745,83.1233,83.1745,26100.0
2010-12-06 11:45:00,113.71,113.78,113.66,113.66,67800.0,83.1672,83.2184,83.1306,83.1306,67800.0
2010-12-06 11:50:00,113.69,113.73,113.66,113.67,47700.0,83.1526,83.1818,83.1306,83.138,47700.0
2010-12-06 11:55:00,113.67,113.77,113.66,113.76,52500.0,83.138,83.2111,83.1306,83.2038,52500.0
2010-12-06 12:00:00,113.77,113.83,113.77,113.79,30000.0,83.2111,83.255,83.2111,83.2257,30000.0
2010-12-06 12:05:00,113.8,113.83,113.76,113.76,18000.0,83.233,83.255,83.2038,83.2038,18000.0
2010-12-06 12:10:00,113.75,113.79,113.71,113.78,58400.0,83.1965,83.2257,83.1672,83.2184,58400.0
2010-12-06 12:15:00,113.78,113.82,113.74,113.78,285900.0,83.2184,83.2477,83.1892,83.2184,285900.0
2010-12-06 12:20:00,113.78,113.79,113.73,113.73,89600.0,83.2184,83.2257,83.1818,83.1818,89600.0
2010-12-06 12:25:00,113.75,113.77,113.71,113.76,62700.0,83.1965,83.2111,83.1672,83.2038,62700.0
2010-12-06 12:30:00,113.79,113.86,113.79,113.84,38000.0,83.2257,83.2769,83.2257,83.2623,38000.0
2010-12-06 12:35:00,113.83,113.88,113.83,113.87,15800.0,83.255,83.2915,83.255,83.2842,15800.0
2010-12-06 12:40:00,113.86,113.88,113.86,113.88,8200.0,83.2769,83.2915,83.2769,83.2915,8200.0
2010-12-06 12:45:00,113.86,113.86,113.82,113.82,4400.0,83.2769,83.2769,83.2477,83.2477,4400.0
2010-12-06 12:50:00,113.82,113.84,113.8,113.8,6000.0,83.2477,83.2623,83.233,83.233,6000.0
2010-12-06 12:55:00,113.78,113.87,113.78,113.85,11700.0,83.2184,83.2842,83.2184,83.2696,11700.0
2010-12-06 13:00:00,113.86,113.9,113.85,113.89,21000.0,83.2769,83.3062,83.2696,83.2989,21000.0
2010-12-06 13:05:00,113.88,113.9,113.87,113.87,11700.0,83.2915,83.3062,83.2842,83.2842,11700.0
2010-12-06 13:10:00,113.87,113.9,113.84,113.87,15500.0,83.2842,83.3062,83.2623,83.2842,15500.0
2010-12-06 13:15:00,113.87,113.89,113.83,113.87,8800.0,83.2842,83.2989,83.255,83.2842,8800.0
2010-12-06 13:20:00,113.86,113.89,113.85,113.87,7800.0,83.2769,83.2989,83.2696,83.2842,7800.0
2010-12-06 13:25:00,113.87,113.92,113.86,113.91,14000.0,83.2842,83.3208,83.2769,83.3135,14000.0
2010-12-06 13:30:00,113.9,113.95,113.89,113.9,18600.0,83.3062,83.3427,83.2989,83.3062,18600.0
2010-12-06 13:35:00,113.91,113.99,113.91,113.92,28800.0,83.3135,83.372,83.3135,83.3208,28800.0
2010-12-06 13:40:00,113.92,114.02,113.92,114.0,34900.0,83.3208,83.3939,83.3208,83.3793,34900.0
2010-12-06 13:45:00,114.01,114.01,113.96,113.97,10100.0,83.3866,83.3866,83.3501,83.3574,10100.0
2010-12-06 13:50:00,113.97,114.0,113.96,113.97,16700.0,83.3574,83.3793,83.3501,83.3574,16700.0
2010-12-06 13:55:00,113.97,113.98,113.94,113.97,23600.0,83.3574,83.3647,83.3354,83.3574,23600.0
2010-12-06 14:00:00,113.97,113.99,113.94,113.95,14000.0,83.3574,83.372,83.3354,83.3427,14000.0
2010-12-06 14:05:00,113.95,113.96,113.92,113.96,6100.0,83.3427,83.3501,83.3208,83.3501,6100.0
2010-12-06 14:10:00,113.96,113.96,113.89,113.93,29000.0,83.3501,83.3501,83.2989,83.3281,29000.0
2010-12-06 14:15:00,113.94,113.96,113.92,113.96,24400.0,83.3354,83.3501,83.3208,83.3501,24400.0
2010-12-06 14:20:00,113.96,113.97,113.94,113.96,8500.0,83.3501,83.3574,83.3354,83.3501,8500.0
2010-12-06 14:25:00,113.96,113.96,113.88,113.88,24700.0,83.3501,83.3501,83.2915,83.2915,24700.0
2010-12-06 14:30:00,113.89,114.0,113.87,113.99,21500.0,83.2989,83.3793,83.2842,83.372,21500.0
2010-12-06 14:35:00,113.98,114.04,113.98,114.01,58800.0,83.3647,83.4086,83.3647,83.3866,58800.0
2010-12-06 14:40:00,114.0,114.0,113.95,113.98,19400.0,83.3793,83.3793,83.3427,83.3647,19400.0
2010-12-06 14:45:00,113.98,114.02,113.98,113.99,30500.0,83.3647,83.3939,83.3647,83.372,30500.0
2010-12-06 14:50:00,113.99,114.0,113.97,113.99,7000.0,83.372,83.3793,83.3574,83.372,7000.0
2010-12-06 14:55:00,113.99,113.99,113.94,113.96,24500.0,83.372,83.372,83.3354,83.3501,24500.0
2010-12-06 15:00:00,113.96,114.01,113.96,113.99,17700.0,83.3501,83.3866,83.3501,83.372,17700.0
2010-12-06 15:05:00,113.99,114.0,113.95,113.99,38500.0,83.372,83.3793,83.3427,83.372,38500.0
2010-12-06 15:10:00,113.99,114.0,113.97,113.97,12900.0,83.372,83.3793,83.3574,83.3574,12900.0
2010-12-06 15:15:00,113.99,113.99,113.94,113.98,25300.0,83.372,83.372,83.3354,83.3647,25300.0
2010-12-06 15:20:00,113.98,114.01,113.96,113.96,23600.0,83.3647,83.3866,83.3501,83.3501,23600.0
2010-12-06 15:25:00,113.95,113.97,113.91,113.91,20400.0,83.3427,83.3574,83.3135,83.3135,20400.0
2010-12-06 15:30:00,113.92,113.94,113.88,113.89,32200.0,83.3208,83.3354,83.2915,83.2989,32200.0
2010-12-06 15:35:00,113.9,113.97,113.89,113.96,13000.0,83.3062,83.3574,83.2989,83.3501,13000.0
2010-12-06 15:40:00,113.96,114.05,113.96,114.04,33800.0,83.3501,83.4159,83.3501,83.4086,33800.0
2010-12-06 15:45:00,114.03,114.03,113.93,113.95,65700.0,83.4013,83.4013,83.3281,83.3427,65700.0
2010-12-06 15:50:00,113.95,113.95,113.78,113.79,180300.0,83.3427,83.3427,83.2184,83.2257,180300.0
2010-12-06 15:55:00,113.81,113.83,113.74,113.75,153200.0,83.2404,83.255,83.1892,83.1965,153200.0
2010-12-07 09:30:00,114.63,114.71,114.48,114.55,514500.0,83.8401,83.8986,83.7304,83.7816,514500.0
2010-12-07 09:35:00,114.54,114.58,114.46,114.5,416700.0,83.7743,83.8035,83.7158,83.745,416700.0
2010-12-07 09:40:00,114.49,114.63,114.46,114.63,714200.0,83.7377,83.8401,83.7158,83.8401,714200.0
2010-12-07 09:45:00,114.62,114.63,114.5,114.53,75400.0,83.8328,83.8401,83.745,83.767,75400.0
2010-12-07 09:50:00,114.53,114.6,114.48,114.56,77700.0,83.767,83.8182,83.7304,83.7889,77700.0
2010-12-07 09:55:00,114.56,114.6,114.48,114.48,94100.0,83.7889,83.8182,83.7304,83.7304,94100.0
2010-12-07 10:00:00,114.47,114.56,114.46,114.54,187300.0,83.7231,83.7889,83.7158,83.7743,187300.0
2010-12-07 10:05:00,114.54,114.57,114.38,114.38,73100.0,83.7743,83.7962,83.6572,83.6572,73100.0
2010-12-07 10:10:00,114.39,114.54,114.37,114.51,68300.0,83.6646,83.7743,83.6499,83.7523,68300.0
2010-12-07 10:15:00,114.5,114.57,114.47,114.57,65700.0,83.745,83.7962,83.7231,83.7962,65700.0
2010-12-07 10:20:00,114.57,114.57,114.49,114.54,81500.0,83.7962,83.7962,83.7377,83.7743,81500.0
2010-12-07 10:25:00,114.54,114.58,114.35,114.38,98300.0,83.7743,83.8035,83.6353,83.6572,98300.0
2010-12-07 10:30:00,114.37,114.38,114.29,114.34,144800.0,83.6499,83.6572,83.5914,83.628,144800.0
2010-12-07 10:35:00,114.36,114.37,114.27,114.36,41100.0,83.6426,83.6499,83.5768,83.6426,41100.0
2010-12-07 10:40:00,114.36,114.43,114.36,114.43,32000.0,83.6426,83.6938,83.6426,83.6938,32000.0
2010-12-07 10:45:00,114.42,114.43,114.38,114.4,22400.0,83.6865,83.6938,83.6572,83.6719,22400.0
2010-12-07 10:50:00,114.42,114.47,114.41,114.42,47600.0,83.6865,83.7231,83.6792,83.6865,47600.0
2010-12-07 10:55:00,114.42,114.43,114.37,114.41,23500.0,83.6865,83.6938,83.6499,83.6792,23500.0
2010-12-07 11:00:00,114.41,114.42,114.34,114.35,40000.0,83.6792,83.6865,83.628,83.6353,40000.0
2010-12-07 11:05:00,114.35,114.39,114.31,114.36,49500.0,83.6353,83.6646,83.606,83.6426,49500.0
2010-12-07 11:10:00,114.36,114.41,114.36,114.41,29000.0,83.6426,83.6792,83.6426,83.6792,29000.0
2010-12-07 11:15:00,114.41,114.42,114.34,114.34,35600.0,83.6792,83.6865,83.628,83.628,35600.0
2010-12-07 11:20:00,114.34,114.37,114.29,114.29,42100.0,83.628,83.6499,83.5914,83.5914,42100.0
2010-12-07 11:25:00,114.29,114.29,114.21,114.28,69500.0,83.5914,83.5914,83.5329,83.5841,69500.0
2010-12-07 11:30:00,114.28,114.32,114.24,114.28,41600.0,83.5841,83.6134,83.5549,83.5841,41600.0
2010-12-07 11:35:00,114.29,114.31,114.25,114.28,27100.0,83.5914,83.606,83.5622,83.5841,27100.0
2010-12-07 11:40:00,114.28,114.32,114.25,114.31,23900.0,83.5841,83.6134,83.5622,83.606,23900.0
2010-12-07 11:45:00,114.32,114.32,114.2,114.23,31300.0,83.6134,83.6134,83.5256,83.5475,31300.0
2010-12-07 11:50:00,114.23,114.27,114.21,114.25,18600.0,83.5475,83.5768,83.5329,83.5622,18600.0
2010-12-07 11:55:00,114.23,114.28,114.2,114.23,28400.0,83.5475,83.5841,83.5256,83.5475,28400.0
2010-12-07 12:00:00,114.23,114.27,114.2,114.23,33300.0,83.5475,83.5768,83.5256,83.5475,33300.0
2010-12-07 12:05:00,114.24,114.26,114.08,114.13,161400.0,83.5549,83.5695,83.4378,83.4744,161400.0
2010-12-07 12:10:00,114.12,114.18,114.09,114.15,49700.0,83.4671,83.511,83.4451,83.489,49700.0
2010-12-07 12:15:00,114.15,114.17,114.06,114.1,66700.0,83.489,83.5037,83.4232,83.4525,66700.0
2010-12-07 12:20:00,114.1,114.15,114.09,114.15,60900.0,83.4525,83.489,83.4451,83.489,60900.0
2010-12-07 12:25:00,114.14,114.22,114.13,114.2,42600.0,83.4817,83.5402,83.4744,83.5256,42600.0
2010-12-07 12:30:00,114.21,114.25,114.17,114.24,19300.0,83.5329,83.5622,83.5037,83.5549,19300.0
2010-12-07 12:35:00,114.24,114.25,114.19,114.22,15100.0,83.5549,83.5622,83.5183,83.5402,15100.0
2010-12-07 12:40:00,114.22,114.24,114.19,114.21,11000.0,83.5402,83.5549,83.5183,83.5329,11000.0
2010-12-07 12:45:00,114.21,114.23,114.17,114.22,18500.0,83.5329,83.5475,83.5037,83.5402,18500.0
2010-12-07 12:50:00,114.22,114.22,114.15,114.21,14700.0,83.5402,83.5402,83.489,83.5329,14700.0
2010-12-07 12:55:00,114.22,114.29,114.22,114.28,24300.0,83.5402,83.5914,83.5402,83.5841,24300.0
2010-12-07 13:00:00,114.29,114.38,114.26,114.34,79300.0,83.5914,83.6572,83.5695,83.628,79300.0
2010-12-07 13:05:00,114.34,114.38,114.34,114.35,24800.0,83.628,83.6572,83.628,83.6353,24800.0
2010-12-07 13:10:00,114.35,114.35,114.26,114.28,38600.0,83.6353,83.6353,83.5695,83.5841,38600.0
2010-12-07 13:15:00,114.28,114.32,114.27,114.3,32200.0,83.5841,83.6134,83.5768,83.5987,32200.0
2010-12-07 13:20:00,114.3,114.37,114.3,114.37,21600.0,83.5987,83.6499,83.5987,83.6499,21600.0
2010-12-07 13:25:00,114.37,114.41,114.33,114.39,30900.0,83.6499,83.6792,83.6207,83.6646,30900.0
2010-12-07 13:30:00,114.4,114.41,114.34,114.35,26000.0,83.6719,83.6792,83.628,83.6353,26000.0
2010-12-07 13:35:00,114.35,114.4,114.29,114.35,35700.0,83.6353,83.6719,83.5914,83.6353,35700.0
2010-12-07 13:40:00,114.34,114.37,114.29,114.34,19400.0,83.628,83.6499,83.5914,83.628,19400.0
2010-12-07 13:45:00,114.34,114.44,114.31,114.43,52700.0,83.628,83.7011,83.606,83.6938,52700.0
2010-12-07 13:50:00,114.43,114.44,114.38,114.4,37100.0,83.6938,83.7011,83.6572,83.6719,37100.0
2010-12-07 13:55:00,114.4,114.42,114.35,114.35,15900.0,83.6719,83.6865,83.6353,83.6353,15900.0
2010-12-07 14:00:00,114.35,114.38,114.35,114.37,28600.0,83.6353,83.6572,83.6353,83.6499,28600.0
2010-12-07 14:05:00,114.37,114.38,114.3,114.3,34500.0,83.6499,83.6572,83.5987,83.5987,34500.0
2010-12-07 14:10:00,114.3,114.31,114.27,114.29,26800.0,83.5987,83.606,83.5768,83.5914,26800.0
2010-12-07 14:15:00,114.3,114.32,114.28,114.31,12800.0,83.5987,83.6134,83.5841,83.606,12800.0
2010-12-07 14:20:00,114.31,114.38,114.3,114.36,31300.0,83.606,83.6572,83.5987,83.6426,31300.0
2010-12-07 14:25:00,114.36,114.4,114.36,114.39,85200.0,83.6426,83.6719,83.6426,83.6646,85200.0
2010-12-07 14:30:00,114.38,114.48,114.37,114.48,30900.0,83.6572,83.7304,83.6499,83.7304,30900.0
2010-12-07 14:35:00,114.48,114.56,114.48,114.51,101200.0,83.7304,83.7889,83.7304,83.7523,101200.0
2010-12-07 14:40:00,114.51,114.55,114.45,114.45,49500.0,83.7523,83.7816,83.7084,83.7084,49500.0
2010-12-07 14:45:00,114.45,114.48,114.43,114.44,14900.0,83.7084,83.7304,83.6938,83.7011,14900.0
2010-12-07 14:50:00,114.44,114.45,114.31,114.34,141100.0,83.7011,83.7084,83.606,83.628,141100.0
2010-12-07 14:55:00,114.32,114.35,113.95,113.99,251600.0,83.6134,83.6353,83.3427,83.372,251600.0
2010-12-07 15:00:00,114.0,114.08,113.95,113.97,237500.0,83.3793,83.4378,83.3427,83.3574,237500.0
2010-12-07 15:05:00,113.96,114.1,113.91,114.03,132200.0,83.3501,83.4525,83.3135,83.4013,132200.0
2010-12-07 15:10:00,114.04,114.1,114.0,114.04,108300.0,83.4086,83.4525,83.3793,83.4086,108300.0
2010-12-07 15:15:00,114.04,114.06,113.82,113.88,247900.0,83.4086,83.4232,83.2477,83.2915,247900.0
2010-12-07 15:20:00,113.9,113.91,113.74,113.77,264700.0,83.3062,83.3135,83.1892,83.2111,264700.0
2010-12-07 15:25:00,113.77,113.95,113.73,113.92,160100.0,83.2111,83.3427,83.1818,83.3208,160100.0
2010-12-07 15:30:00,113.92,113.95,113.85,113.86,73100.0,83.3208,83.3427,83.2696,83.2769,73100.0
2010-12-07 15:35:00,113.87,114.05,113.87,114.05,153000.0,83.2842,83.4159,83.2842,83.4159,153000.0
2010-12-07 15:40:00,114.05,114.06,113.85,113.85,76600.0,83.4159,83.4232,83.2696,83.2696,76600.0
2010-12-07 15:45:00,113.84,113.94,113.75,113.86,267700.0,83.2623,83.3354,83.1965,83.2769,267700.0
2010-12-07 15:50:00,113.85,113.91,113.74,113.79,107700.0,83.2696,83.3135,83.1892,83.2257,107700.0
2010-12-07 15:55:00,113.79,113.79,113.67,113.71,220900.0,83.2257,83.2257,83.138,83.1672,220900.0
2010-12-08 09:30:00,113.7,113.8,113.67,113.75,89400.0,83.1599,83.233,83.138,83.1965,89400.0
2010-12-08 09:35:00,113.76,113.86,113.75,113.8,90200.0,83.2038,83.2769,83.1965,83.233,90200.0
2010-12-08 09:40:00,113.8,114.01,113.8,114.01,106600.0,83.233,83.3866,83.233,83.3866,106600.0
2010-12-08 09:45:00,114.02,114.08,113.93,113.95,111500.0,83.3939,83.4378,83.3281,83.3427,111500.0
2010-12-08 09:50:00,113.95,114.03,113.84,113.85,84400.0,83.3427,83.4013,83.2623,83.2696,84400.0
2010-12-08 09:55:00,113.86,113.96,113.83,113.91,41100.0,83.2769,83.3501,83.255,83.3135,41100.0
2010-12-08 10:00:00,113.9,113.91,113.8,113.85,140000.0,83.3062,83.3135,83.233,83.2696,140000.0
2010-12-08 10:05:00,113.85,113.9,113.76,113.9,63900.0,83.2696,83.3062,83.2038,83.3062,63900.0
2010-12-08 10:10:00,113.9,113.9,113.76,113.85,134100.0,83.3062,83.3062,83.2038,83.2696,134100.0
2010-12-08 10:15:00,113.84,113.88,113.7,113.7,95200.0,83.2623,83.2915,83.1599,83.1599,95200.0
2010-12-08 10:20:00,113.7,113.71,113.57,113.63,223700.0,83.1599,83.1672,83.0648,83.1087,223700.0
2010-12-08 10:25:00,113.62,113.7,113.59,113.7,84500.0,83.1014,83.1599,83.0794,83.1599,84500.0
2010-12-08 10:30:00,113.68,113.68,113.57,113.61,89100.0,83.1453,83.1453,83.0648,83.0941,89100.0
2010-12-08 10:35:00,113.62,113.63,113.46,113.5,180500.0,83.1014,83.1087,82.9844,83.0136,180500.0
2010-12-08 10:40:00,113.5,113.54,113.45,113.54,123400.0,83.0136,83.0429,82.977,83.0429,123400.0
2010-12-08 10:45:00,113.55,113.57,113.51,113.52,177000.0,83.0502,83.0648,83.0209,83.0282,177000.0
2010-12-08 10:50:00,113.53,113.61,113.49,113.61,60400.0,83.0356,83.0941,83.0063,83.0941,60400.0
2010-12-08 10:55:00,113.61,113.67,113.6,113.63,81900.0,83.0941,83.138,83.0868,83.1087,81900.0
2010-12-08 11:00:00,113.64,113.66,113.57,113.66,23600.0,83.116,83.1306,83.0648,83.1306,23600.0
2010-12-08 11:05:00,113.66,113.71,113.66,113.66,66800.0,83.1306,83.1672,83.1306,83.1306,66800.0
2010-12-08 11:10:00,113.66,113.71,113.64,113.71,40400.0,83.1306,83.1672,83.116,83.1672,40400.0
2010-12-08 11:15:00,113.71,113.76,113.61,113.61,91100.0,83.1672,83.2038,83.0941,83.0941,91100.0
2010-12-08 11:20:00,113.61,113.67,113.6,113.66,32600.0,83.0941,83.138,83.0868,83.1306,32600.0
2010-12-08 11:25:00,113.63,113.69,113.63,113.64,15700.0,83.1087,83.1526,83.1087,83.116,15700.0
2010-12-08 11:30:00,113.65,113.65,113.57,113.61,34600.0,83.1233,83.1233,83.0648,83.0941,34600.0
2010-12-08 11:35:00,113.63,113.63,113.58,113.59,24300.0,83.1087,83.1087,83.0721,83.0794,24300.0
2010-12-08 11:40:00,113.6,113.68,113.6,113.68,30600.0,83.0868,83.1453,83.0868,83.1453,30600.0
2010-12-08 11:45:00,113.68,113.79,113.68,113.79,42200.0,83.1453,83.2257,83.1453,83.2257,42200.0
2010-12-08 11:50:00,113.78,113.85,113.78,113.83,42100.0,83.2184,83.2696,83.2184,83.255,42100.0
2010-12-08 11:55:00,113.83,113.83,113.75,113.79,182800.0,83.255,83.255,83.1965,83.2257,182800.0
2010-12-08 12:00:00,113.8,113.83,113.8,113.82,59900.0,83.233,83.255,83.233,83.2477,59900.0
2010-12-08 12:05:00,113.82,113.84,113.79,113.8,224300.0,83.2477,83.2623,83.2257,83.233,224300.0
2010-12-08 12:10:00,113.81,113.85,113.8,113.82,75500.0,83.2404,83.2696,83.233,83.2477,75500.0
2010-12-08 12:15:00,113.82,113.82,113.76,113.77,91000.0,83.2477,83.2477,83.2038,83.2111,91000.0
2010-12-08 12:20:00,113.77,113.79,113.76,113.77,19200.0,83.2111,83.2257,83.2038,83.2111,19200.0
2010-12-08 12:25:00,113.75,113.8,113.75,113.76,104900.0,83.1965,83.233,83.1965,83.2038,104900.0
2010-12-08 12:30:00,113.75,113.75,113.69,113.71,34600.0,83.1965,83.1965,83.1526,83.1672,34600.0
2010-12-08 12:35:00,113.72,113.75,113.71,113.73,100400.0,83.1745,83.1965,83.1672,83.1818,100400.0
2010-12-08 12:40:00,113.73,113.73,113.68,113.71,78500.0,83.1818,83.1818,83.1453,83.1672,78500.0
2010-12-08 12:45:00,113.71,113.71,113.6,113.61,92600.0,83.1672,83.1672,83.0868,83.0941,92600.0
2010-12-08 12:50:00,113.61,113.62,113.57,113.57,22400.0,83.0941,83.1014,83.0648,83.0648,22400.0
2010-12-08 12:55:00,113.57,113.63,113.57,113.63,13600.0,83.0648,83.1087,83.0648,83.1087,13600.0
2010-12-08 13:00:00,113.63,113.76,113.62,113.76,72000.0,83.1087,83.2038,83.1014,83.2038,72000.0
2010-12-08 13:05:00,113.76,113.78,113.71,113.74,43100.0,83.2038,83.2184,83.1672,83.1892,43100.0
2010-12-08 13:10:00,113.74,113.85,113.74,113.77,44200.0,83.1892,83.2696,83.1892,83.2111,44200.0
2010-12-08 13:15:00,113.77,113.78,113.7,113.7,76700.0,83.2111,83.2184,83.1599,83.1599,76700.0
2010-12-08 13:20:00,113.71,113.71,113.64,113.71,26600.0,83.1672,83.1672,83.116,83.1672,26600.0
2010-12-08 13:25:00,113.7,113.74,113.66,113.7,23300.0,83.1599,83.1892,83.1306,83.1599,23300.0
2010-12-08 13:30:00,113.7,113.76,113.66,113.75,25700.0,83.1599,83.2038,83.1306,83.1965,25700.0
2010-12-08 13:35:00,113.76,113.82,113.75,113.8,30600.0,83.2038,83.2477,83.1965,83.233,30600.0
2010-12-08 13:40:00,113.79,113.92,113.79,113.83,114900.0,83.2257,83.3208,83.2257,83.255,114900.0
2010-12-08 13:45:00,113.83,113.86,113.81,113.81,7700.0,83.255,83.2769,83.2404,83.2404,7700.0
2010-12-08 13:50:00,113.82,113.84,113.8,113.81,24700.0,83.2477,83.2623,83.233,83.2404,24700.0
2010-12-08 13:55:00,113.82,113.86,113.81,113.81,12900.0,83.2477,83.2769,83.2404,83.2404,12900.0
2010-12-08 14:00:00,113.81,113.81,113.75,113.76,14100.0,83.2404,83.2404,83.1965,83.2038,14100.0
2010-12-08 14:05:00,113.75,113.81,113.72,113.78,28400.0,83.1965,83.2404,83.1745,83.2184,28400.0
2010-12-08 14:10:00,113.77,113.83,113.77,113.8,21300.0,83.2111,83.255,83.2111,83.233,21300.0
2010-12-08 14:15:00,113.8,113.86,113.79,113.83,83900.0,83.233,83.2769,83.2257,83.255,83900.0
2010-12-08 14:20:00,113.83,113.87,113.8,113.85,50600.0,83.255,83.2842,83.233,83.2696,50600.0
2010-12-08 14:25:00,113.85,113.85,113.78,113.81,12700.0,83.2696,83.2696,83.2184,83.2404,12700.0
2010-12-08 14:30:00,113.81,113.9,113.81,113.86,36500.0,83.2404,83.3062,83.2404,83.2769,36500.0
2010-12-08 14:35:00,113.86,113.94,113.86,113.89,49500.0,83.2769,83.3354,83.2769,83.2989,49500.0
2010-12-08 14:40:00,113.88,113.96,113.87,113.92,55200.0,83.2915,83.3501,83.2842,83.3208,55200.0
2010-12-08 14:45:00,113.92,113.95,113.85,113.87,63300.0,83.3208,83.3427,83.2696,83.2842,63300.0
2010-12-08 14:50:00,113.87,113.92,113.85,113.92,35900.0,83.2842,83.3208,83.2696,83.3208,35900.0
2010-12-08 14:55:00,113.91,113.91,113.82,113.82,22600.0,83.3135,83.3135,83.2477,83.2477,22600.0
2010-12-08 15:00:00,113.82,113.88,113.79,113.83,21000.0,83.2477,83.2915,83.2257,83.255,21000.0
2010-12-08 15:05:00,113.83,113.86,113.79,113.82,22100.0,83.255,83.2769,83.2257,83.2477,22100.0
2010-12-08 15:10:00,113.78,113.79,113.72,113.76,46600.0,83.2184,83.2257,83.1745,83.2038,46600.0
2010-12-08 15:15:00,113.76,113.76,113.69,113.7,21000.0,83.2038,83.2038,83.1526,83.1599,21000.0
2010-12-08 15:20:00,113.7,113.76,113.66,113.75,70700.0,83.1599,83.2038,83.1306,83.1965,70700.0
2010-12-08 15:25:00,113.75,113.77,113.69,113.7,82600.0,83.1965,83.2111,83.1526,83.1599,82600.0
2010-12-08 15:30:00,113.7,113.78,113.66,113.77,106000.0,83.1599,83.2184,83.1306,83.2111,106000.0
2010-12-08 15:35:00,113.77,113.82,113.75,113.75,37200.0,83.2111,83.2477,83.1965,83.1965,37200.0
2010-12-08 15:40:00,113.75,113.79,113.73,113.76,45100.0,83.1965,83.2257,83.1818,83.2038,45100.0
2010-12-08 15:45:00,113.75,113.88,113.75,113.86,65600.0,83.1965,83.2915,83.1965,83.2769,65600.0
2010-12-08 15:50:00,113.86,113.92,113.85,113.91,71200.0,83.2769,83.3208,83.2696,83.3135,71200.0
2010-12-08 15:55:00,113.91,113.98,113.87,113.87,255300.0,83.3135,83.3647,83.2842,83.2842,255300.0
2010-12-09 09:30:00,114.36,114.39,114.14,114.16,373200.0,83.6426,83.6646,83.4817,83.4963,373200.0
2010-12-09 09:35:00,114.15,114.15,114.01,114.03,172100.0,83.489,83.489,83.3866,83.4013,172100.0
2010-12-09 09:40:00,114.02,114.11,113.95,114.0,146400.0,83.3939,83.4598,83.3427,83.3793,146400.0
2010-12-09 09:45:00,114.0,114.09,113.96,113.96,122900.0,83.3793,83.4451,83.3501,83.3501,122900.0
2010-12-09 09:50:00,113.98,114.14,113.97,114.1,167500.0,83.3647,83.4817,83.3574,83.4525,167500.0
2010-12-09 09:55:00,114.11,114.16,114.05,114.07,107600.0,83.4598,83.4963,83.4159,83.4305,107600.0
2010-12-09 10:00:00,114.07,114.11,113.99,114.03,34200.0,83.4305,83.4598,83.372,83.4013,34200.0
2010-12-09 10:05:00,114.03,114.08,113.98,114.01,80500.0,83.4013,83.4378,83.3647,83.3866,80500.0
2010-12-09 10:10:00,114.01,114.01,113.85,113.89,119300.0,83.3866,83.3866,83.2696,83.2989,119300.0
2010-12-09 10:15:00,113.9,113.95,113.86,113.86,99000.0,83.3062,83.3427,83.2769,83.2769,99000.0
2010-12-09 10:20:00,113.85,113.91,113.79,113.87,105000.0,83.2696,83.3135,83.2257,83.2842,105000.0
2010-12-09 10:25:00,113.87,113.91,113.84,113.9,44900.0,83.2842,83.3135,83.2623,83.3062,44900.0
2010-12-09 10:30:00,113.91,113.95,113.9,113.94,39000.0,83.3135,83.3427,83.3062,83.3354,39000.0
2010-12-09 10:35:00,113.93,113.94,113.87,113.87,44300.0,83.3281,83.3354,83.2842,83.2842,44300.0
2010-12-09 10:40:00,113.86,113.88,113.73,113.75,95600.0,83.2769,83.2915,83.1818,83.1965,95600.0
2010-12-09 10:45:00,113.76,113.79,113.7,113.71,38500.0,83.2038,83.2257,83.1599,83.1672,38500.0
2010-12-09 10:50:00,113.71,113.73,113.63,113.69,106100.0,83.1672,83.1818,83.1087,83.1526,106100.0
2010-12-09 10:55:00,113.69,113.69,113.59,113.67,66700.0,83.1526,83.1526,83.0794,83.138,66700.0
2010-12-09 11:00:00,113.67,113.74,113.63,113.67,82400.0,83.138,83.1892,83.1087,83.138,82400.0
2010-12-09 11:05:00,113.68,113.76,113.64,113.73,115600.0,83.1453,83.2038,83.116,83.1818,115600.0
2010-12-09 11:10:00,113.73,113.78,113.68,113.71,54400.0,83.1818,83.2184,83.1453,83.1672,54400.0
2010-12-09 11:15:00,113.71,113.72,113.68,113.7,43500.0,83.1672,83.1745,83.1453,83.1599,43500.0
2010-12-09 11:20:00,113.7,113.71,113.67,113.7,24200.0,83.1599,83.1672,83.138,83.1599,24200.0
2010-12-09 11:25:00,113.69,113.72,113.66,113.67,54700.0,83.1526,83.1745,83.1306,83.138,54700.0
2010-12-09 11:30:00,113.68,113.74,113.61,113.67,114800.0,83.1453,83.1892,83.0941,83.138,114800.0
2010-12-09 11:35:00,113.67,113.74,113.66,113.72,46800.0,83.138,83.1892,83.1306,83.1745,46800.0
2010-12-09 11:40:00,113.72,113.73,113.6,113.63,45900.0,83.1745,83.1818,83.0868,83.1087,45900.0
2010-12-09 11:45:00,113.62,113.62,113.53,113.54,44800.0,83.1014,83.1014,83.0356,83.0429,44800.0
2010-12-09 11:50:00,113.54,113.59,113.51,113.59,31500.0,83.0429,83.0794,83.0209,83.0794,31500.0
2010-12-09 11:55:00,113.59,113.65,113.53,113.64,67200.0,83.0794,83.1233,83.0356,83.116,67200.0
2010-12-09 12:00:00,113.65,113.7,113.61,113.68,62400.0,83.1233,83.1599,83.0941,83.1453,62400.0
2010-12-09 12:05:00,113.69,113.7,113.66,113.68,17500.0,83.1526,83.1599,83.1306,83.1453,17500.0
2010-12-09 12:10:00,113.67,113.67,113.6,113.63,35400.0,83.138,83.138,83.0868,83.1087,35400.0
2010-12-09 12:15:00,113.62,113.62,113.6,113.61,7300.0,83.1014,83.1014,83.0868,83.0941,7300.0
2010-12-09 12:20:00,113.62,113.63,113.6,113.63,16500.0,83.1014,83.1087,83.0868,83.1087,16500.0
2010-12-09 12:25:00,113.64,113.65,113.62,113.64,18300.0,83.116,83.1233,83.1014,83.116,18300.0
2010-12-09 12:30:00,113.64,113.67,113.6,113.64,16900.0,83.116,83.138,83.0868,83.116,16900.0
2010-12-09 12:35:00,113.65,113.65,113.6,113.63,16400.0,83.1233,83.1233,83.0868,83.1087,16400.0
2010-12-09 12:40:00,113.64,113.65,113.61,113.61,9800.0,83.116,83.1233,83.0941,83.0941,9800.0
2010-12-09 12:45:00,113.61,113.63,113.59,113.62,44100.0,83.0941,83.1087,83.0794,83.1014,44100.0
2010-12-09 12:50:00,113.62,113.69,113.61,113.69,58400.0,83.1014,83.1526,83.0941,83.1526,58400.0
2010-12-09 12:55:00,113.69,113.7,113.64,113.65,21100.0,83.1526,83.1599,83.116,83.1233,21100.0
2010-12-09 13:00:00,113.64,113.74,113.62,113.7,211900.0,83.116,83.1892,83.1014,83.1599,211900.0
2010-12-09 13:05:00,113.7,113.81,113.68,113.79,229500.0,83.1599,83.2404,83.1453,83.2257,229500.0
2010-12-09 13:10:00,113.78,113.84,113.77,113.8,39900.0,83.2184,83.2623,83.2111,83.233,39900.0
2010-12-09 13:15:00,113.81,113.85,113.75,113.75,47000.0,83.2404,83.2696,83.1965,83.1965,47000.0
2010-12-09 13:20:00,113.75,113.77,113.72,113.73,35200.0,83.1965,83.2111,83.1745,83.1818,35200.0
2010-12-09 13:25:00,113.73,113.79,113.73,113.78,46400.0,83.1818,83.2257,83.1818,83.2184,46400.0
2010-12-09 13:30:00,113.77,113.8,113.69,113.69,35100.0,83.2111,83.233,83.1526,83.1526,35100.0
2010-12-09 13:35:00,113.69,113.72,113.67,113.7,33100.0,83.1526,83.1745,83.138,83.1599,33100.0
2010-12-09 13:40:00,113.7,113.72,113.68,113.68,9900.0,83.1599,83.1745,83.1453,83.1453,9900.0
2010-12-09 13:45:00,113.68,113.71,113.67,113.7,25700.0,83.1453,83.1672,83.138,83.1599,25700.0
2010-12-09 13:50:00,113.72,113.74,113.71,113.74,12400.0,83.1745,83.1892,83.1672,83.1892,12400.0
2010-12-09 13:55:00,113.75,113.76,113.73,113.76,23700.0,83.1965,83.2038,83.1818,83.2038,23700.0
2010-12-09 14:00:00,113.76,113.77,113.75,113.77,9800.0,83.2038,83.2111,83.1965,83.2111,9800.0
2010-12-09 14:05:00,113.76,113.77,113.6,113.61,102600.0,83.2038,83.2111,83.0868,83.0941,102600.0
2010-12-09 14:10:00,113.61,113.61,113.55,113.61,62000.0,83.0941,83.0941,83.0502,83.0941,62000.0
2010-12-09 14:15:00,113.61,113.63,113.6,113.61,26900.0,83.0941,83.1087,83.0868,83.0941,26900.0
2010-12-09 14:20:00,113.61,113.66,113.61,113.64,32200.0,83.0941,83.1306,83.0941,83.116,32200.0
2010-12-09 14:25:00,113.64,113.68,113.64,113.65,19800.0,83.116,83.1453,83.116,83.1233,19800.0
2010-12-09 14:30:00,113.65,113.65,113.59,113.64,44500.0,83.1233,83.1233,83.0794,83.116,44500.0
2010-12-09 14:35:00,113.65,113.67,113.62,113.63,32700.0,83.1233,83.138,83.1014,83.1087,32700.0
2010-12-09 14:40:00,113.63,113.67,113.62,113.64,55700.0,83.1087,83.138,83.1014,83.116,55700.0
2010-12-09 14:45:00,113.64,113.67,113.6,113.6,36100.0,83.116,83.138,83.0868,83.0868,36100.0
2010-12-09 14:50:00,113.6,113.66,113.59,113.66,34000.0,83.0868,83.1306,83.0794,83.1306,34000.0
2010-12-09 14:55:00,113.66,113.72,113.65,113.72,80600.0,83.1306,83.1745,83.1233,83.1745,80600.0
2010-12-09 15:00:00,113.72,113.73,113.68,113.71,42100.0,83.1745,83.1818,83.1453,83.1672,42100.0
2010-12-09 15:05:00,113.72,113.72,113.69,113.71,11300.0,83.1745,83.1745,83.1526,83.1672,11300.0
2010-12-09 15:10:00,113.72,113.74,113.7,113.73,20500.0,83.1745,83.1892,83.1599,83.1818,20500.0
2010-12-09 15:15:00,113.72,113.78,113.71,113.78,38900.0,83.1745,83.2184,83.1672,83.2184,38900.0
2010-12-09 15:20:00,113.78,113.78,113.69,113.71,56400.0,83.2184,83.2184,83.1526,83.1672,56400.0
2010-12-09 15:25:00,113.72,113.72,113.68,113.7,32100.0,83.1745,83.1745,83.1453,83.1599,32100.0
2010-12-09 15:30:00,113.71,113.71,113.69,113.7,14600.0,83.1672,83.1672,83.1526,83.1599,14600.0
2010-12-09 15:35:00,113.7,113.8,113.69,113.8,73800.0,83.1599,83.233,83.1526,83.233,73800.0
2010-12-09 15:40:00,113.81,113.96,113.81,113.91,182300.0,83.2404,83.3501,83.2404,83.3135,182300.0
2010-12-09 15:45:00,113.91,113.97,113.88,113.93,149100.0,83.3135,83.3574,83.2915,83.3281,149100.0
2010-12-09 15:50:00,113.93,113.94,113.84,113.86,67700.0,83.3281,83.3354,83.2623,83.2769,67700.0
2010-12-09 15:55:00,113.86,113.9,113.79,113.9,120700.0,83.2769,83.3062,83.2257,83.3062,120700.0
2010-12-10 09:30:00,114.11,114.15,113.98,114.01,174400.0,83.4598,83.489,83.3647,83.3866,174400.0
2010-12-10 09:35:00,114.01,114.05,113.96,114.05,50700.0,83.3866,83.4159,83.3501,83.4159,50700.0
2010-12-10 09:40:00,114.04,114.1,114.01,114.01,114200.0,83.4086,83.4525,83.3866,83.3866,114200.0
2010-12-10 09:45:00,114.01,114.07,113.96,114.03,48400.0,83.3866,83.4305,83.3501,83.4013,48400.0
2010-12-10 09:50:00,114.02,114.1,113.99,114.07,162100.0,83.3939,83.4525,83.372,83.4305,162100.0
2010-12-10 09:55:00,114.06,114.13,113.97,113.99,149000.0,83.4232,83.4744,83.3574,83.372,149000.0
2010-12-10 10:00:00,113.99,113.99,113.88,113.88,161100.0,83.372,83.372,83.2915,83.2915,161100.0
2010-12-10 10:05:00,113.88,113.99,113.85,113.96,127100.0,83.2915,83.372,83.2696,83.3501,127100.0
2010-12-10 10:10:00,113.97,113.97,113.79,113.86,89700.0,83.3574,83.3574,83.2257,83.2769,89700.0
2010-12-10 10:15:00,113.86,113.92,113.77,113.92,33500.0,83.2769,83.3208,83.2111,83.3208,33500.0
2010-12-10 10:20:00,113.9,113.93,113.89,113.91,71900.0,83.3062,83.3281,83.2989,83.3135,71900.0
2010-12-10 10:25:00,113.9,113.98,113.87,113.96,98400.0,83.3062,83.3647,83.2842,83.3501,98400.0
2010-12-10 10:30:00,113.96,113.98,113.92,113.93,39900.0,83.3501,83.3647,83.3208,83.3281,39900.0
2010-12-10 10:35:00,113.94,113.94,113.84,113.84,41600.0,83.3354,83.3354,83.2623,83.2623,41600.0
2010-12-10 10:40:00,113.84,113.95,113.82,113.91,54600.0,83.2623,83.3427,83.2477,83.3135,54600.0
2010-12-10 10:45:00,113.91,113.96,113.91,113.91,20700.0,83.3135,83.3501,83.3135,83.3135,20700.0
2010-12-10 10:50:00,113.92,113.95,113.92,113.95,9500.0,83.3208,83.3427,83.3208,83.3427,9500.0
2010-12-10 10:55:00,113.94,113.99,113.93,113.95,24900.0,83.3354,83.372,83.3281,83.3427,24900.0
2010-12-10 11:00:00,113.95,113.96,113.93,113.96,29400.0,83.3427,83.3501,83.3281,83.3501,29400.0
2010-12-10 11:05:00,113.96,114.04,113.96,113.98,182500.0,83.3501,83.4086,83.3501,83.3647,182500.0
2010-12-10 11:10:00,114.0,114.01,113.97,113.98,75100.0,83.3793,83.3866,83.3574,83.3647,75100.0
2010-12-10 11:15:00,113.98,114.0,113.96,113.97,164000.0,83.3647,83.3793,83.3501,83.3574,164000.0
2010-12-10 11:20:00,113.98,114.0,113.94,113.96,25100.0,83.3647,83.3793,83.3354,83.3501,25100.0
2010-12-10 11:25:00,113.96,113.98,113.91,113.91,23000.0,83.3501,83.3647,83.3135,83.3135,23000.0
2010-12-10 11:30:00,113.91,113.97,113.91,113.94,21900.0,83.3135,83.3574,83.3135,83.3354,21900.0
2010-12-10 11:35:00,113.95,113.95,113.9,113.92,11100.0,83.3427,83.3427,83.3062,83.3208,11100.0
2010-12-10 11:40:00,113.91,113.91,113.88,113.9,25800.0,83.3135,83.3135,83.2915,83.3062,25800.0
2010-12-10 11:45:00,113.9,113.93,113.89,113.93,29900.0,83.3062,83.3281,83.2989,83.3281,29900.0
2010-12-10 11:50:00,113.93,113.95,113.89,113.94,13500.0,83.3281,83.3427,83.2989,83.3354,13500.0
2010-12-10 11:55:00,113.94,114.04,113.94,114.04,50400.0,83.3354,83.4086,83.3354,83.4086,50400.0
2010-12-10 12:00:00,114.04,114.05,113.99,113.99,65900.0,83.4086,83.4159,83.372,83.372,65900.0
2010-12-10 12:05:00,114.0,114.05,113.99,114.05,52600.0,83.3793,83.4159,83.372,83.4159,52600.0
2010-12-10 12:10:00,114.05,114.07,114.03,114.06,50500.0,83.4159,83.4305,83.4013,83.4232,50500.0
2010-12-10 12:15:00,114.05,114.05,114.02,114.03,13600.0,83.4159,83.4159,83.3939,83.4013,13600.0
2010-12-10 12:20:00,114.03,114.06,114.0,114.0,25500.0,83.4013,83.4232,83.3793,83.3793,25500.0
2010-12-10 12:25:00,114.02,114.1,114.0,114.07,54400.0,83.3939,83.4525,83.3793,83.4305,54400.0
2010-12-10 12:30:00,114.08,114.09,114.07,114.09,15100.0,83.4378,83.4451,83.4305,83.4451,15100.0
2010-12-10 12:35:00,114.08,114.12,114.08,114.12,6400.0,83.4378,83.4671,83.4378,83.4671,6400.0
2010-12-10 12:40:00,114.12,114.14,114.07,114.09,36000.0,83.4671,83.4817,83.4305,83.4451,36000.0
2010-12-10 12:45:00,114.1,114.18,114.07,114.14,35600.0,83.4525,83.511,83.4305,83.4817,35600.0
2010-12-10 12:50:00,114.13,114.13,114.1,114.1,23100.0,83.4744,83.4744,83.4525,83.4525,23100.0
2010-12-10 12:55:00,114.1,114.13,114.09,114.1,12200.0,83.4525,83.4744,83.4451,83.4525,12200.0
2010-12-10 13:00:00,114.11,114.11,114.09,114.1,16300.0,83.4598,83.4598,83.4451,83.4525,16300.0
2010-12-10 13:05:00,114.09,114.09,114.05,114.09,18800.0,83.4451,83.4451,83.4159,83.4451,18800.0
2010-12-10 13:10:00,114.09,114.09,114.06,114.09,24000.0,83.4451,83.4451,83.4232,83.4451,24000.0
2010-12-10 13:15:00,114.09,114.14,114.09,114.1,34100.0,83.4451,83.4817,83.4451,83.4525,34100.0
2010-12-10 13:20:00,114.09,114.15,114.08,114.08,23600.0,83.4451,83.489,83.4378,83.4378,23600.0
2010-12-10 13:25:00,114.08,114.08,114.06,114.08,15800.0,83.4378,83.4378,83.4232,83.4378,15800.0
2010-12-10 13:30:00,114.08,114.1,114.08,114.1,9300.0,83.4378,83.4525,83.4378,83.4525,9300.0
2010-12-10 13:35:00,114.09,114.13,114.09,114.11,12700.0,83.4451,83.4744,83.4451,83.4598,12700.0
2010-12-10 13:40:00,114.1,114.1,114.06,114.09,2700.0,83.4525,83.4525,83.4232,83.4451,2700.0
2010-12-10 13:45:00,114.09,114.16,114.09,114.15,22000.0,83.4451,83.4963,83.4451,83.489,22000.0
2010-12-10 13:50:00,114.15,114.15,114.12,114.13,11300.0,83.489,83.489,83.4671,83.4744,11300.0
2010-12-10 13:55:00,114.14,114.2,114.13,114.19,30100.0,83.4817,83.5256,83.4744,83.5183,30100.0
2010-12-10 14:00:00,114.19,114.19,114.15,114.16,13900.0,83.5183,83.5183,83.489,83.4963,13900.0
2010-12-10 14:05:00,114.16,114.2,114.15,114.19,9900.0,83.4963,83.5256,83.489,83.5183,9900.0
2010-12-10 14:10:00,114.2,114.21,114.15,114.15,33200.0,83.5256,83.5329,83.489,83.489,33200.0
2010-12-10 14:15:00,114.15,114.18,114.14,114.17,100400.0,83.489,83.511,83.4817,83.5037,100400.0
2010-12-10 14:20:00,114.17,114.21,114.16,114.16,101300.0,83.5037,83.5329,83.4963,83.4963,101300.0
2010-12-10 14:25:00,114.17,114.18,114.09,114.09,71900.0,83.5037,83.511,83.4451,83.4451,71900.0
2010-12-10 14:30:00,114.09,114.12,114.05,114.09,106900.0,83.4451,83.4671,83.4159,83.4451,106900.0
2010-12-10 14:35:00,114.09,114.16,114.09,114.15,63700.0,83.4451,83.4963,83.4451,83.489,63700.0
2010-12-10 14:40:00,114.15,114.18,114.14,114.16,72900.0,83.489,83.511,83.4817,83.4963,72900.0
2010-12-10 14:45:00,114.16,114.16,114.11,114.15,79300.0,83.4963,83.4963,83.4598,83.489,79300.0
2010-12-10 14:50:00,114.16,114.18,114.14,114.14,84400.0,83.4963,83.511,83.4817,83.4817,84400.0
2010-12-10 14:55:00,114.14,114.19,114.14,114.17,92800.0,83.4817,83.5183,83.4817,83.5037,92800.0
2010-12-10 15:00:00,114.18,114.18,114.11,114.14,79800.0,83.511,83.511,83.4598,83.4817,79800.0
2010-12-10 15:05:00,114.14,114.14,114.1,114.13,40700.0,83.4817,83.4817,83.4525,83.4744,40700.0
2010-12-10 15:10:00,114.13,114.14,114.07,114.07,36500.0,83.4744,83.4817,83.4305,83.4305,36500.0
2010-12-10 15:15:00,114.07,114.08,114.05,114.07,128700.0,83.4305,83.4378,83.4159,83.4305,128700.0
2010-12-10 15:20:00,114.07,114.13,114.07,114.11,172900.0,83.4305,83.4744,83.4305,83.4598,172900.0
2010-12-10 15:25:00,114.1,114.18,114.1,114.18,208400.0,83.4525,83.511,83.4525,83.511,208400.0
2010-12-10 15:30:00,114.18,114.29,114.17,114.26,238000.0,83.511,83.5914,83.5037,83.5695,238000.0
2010-12-10 15:35:00,114.26,114.26,114.18,114.22,228200.0,83.5695,83.5695,83.511,83.5402,228200.0
2010-12-10 15:40:00,114.22,114.29,114.18,114.25,240300.0,83.5402,83.5914,83.511,83.5622,240300.0
2010-12-10 15:45:00,114.26,114.31,114.22,114.25,102900.0,83.5695,83.606,83.5402,83.5622,102900.0
2010-12-10 15:50:00,114.25,114.33,114.24,114.33,161700.0,83.5622,83.6207,83.5549,83.6207,161700.0
2010-12-10 15:55:00,114.33,114.34,114.24,114.26,546700.0,83.6207,83.628,83.5549,83.5695,546700.0
2010-12-13 09:30:00,114.67,114.7,114.57,114.59,133600.0,83.8694,83.8913,83.7962,83.8108,133600.0
2010-12-13 09:35:00,114.59,114.61,114.49,114.49,96100.0,83.8108,83.8255,83.7377,83.7377,96100.0
2010-12-13 09:40:00,114.48,114.52,114.43,114.5,62300.0,83.7304,83.7596,83.6938,83.745,62300.0
2010-12-13 09:45:00,114.49,114.55,114.47,114.53,34500.0,83.7377,83.7816,83.7231,83.767,34500.0
2010-12-13 09:50:00,114.53,114.59,114.53,114.56,55400.0,83.767,83.8108,83.767,83.7889,55400.0
2010-12-13 09:55:00,114.56,114.56,114.44,114.45,35500.0,83.7889,83.7889,83.7011,83.7084,35500.0
2010-12-13 10:00:00,114.45,114.63,114.45,114.56,42000.0,83.7084,83.8401,83.7084,83.7889,42000.0
2010-12-13 10:05:00,114.56,114.61,114.53,114.55,36800.0,83.7889,83.8255,83.767,83.7816,36800.0
2010-12-13 10:10:00,114.55,114.57,114.49,114.53,59100.0,83.7816,83.7962,83.7377,83.767,59100.0
2010-12-13 10:15:00,114.52,114.64,114.51,114.61,44300.0,83.7596,83.8474,83.7523,83.8255,44300.0
2010-12-13 10:20:00,114.62,114.69,114.6,114.61,55700.0,83.8328,83.884,83.8182,83.8255,55700.0
2010-12-13 10:25:00,114.61,114.66,114.53,114.56,61700.0,83.8255,83.862,83.767,83.7889,61700.0
2010-12-13 10:30:00,114.57,114.66,114.56,114.62,21300.0,83.7962,83.862,83.7889,83.8328,21300.0
2010-12-13 10:35:00,114.62,114.65,114.6,114.62,28400.0,83.8328,83.8547,83.8182,83.8328,28400.0
2010-12-13 10:40:00,114.62,114.64,114.58,114.6,19500.0,83.8328,83.8474,83.8035,83.8182,19500.0
2010-12-13 10:45:00,114.59,114.76,114.59,114.75,94700.0,83.8108,83.9352,83.8108,83.9279,94700.0
2010-12-13 10:50:00,114.75,114.78,114.7,114.74,28300.0,83.9279,83.9498,83.8913,83.9205,28300.0
2010-12-13 10:55:00,114.74,114.82,114.74,114.8,80000.0,83.9205,83.9791,83.9205,83.9644,80000.0
2010-12-13 11:00:00,114.8,114.8,114.71,114.74,59600.0,83.9644,83.9644,83.8986,83.9205,59600.0
2010-12-13 11:05:00,114.74,114.76,114.7,114.76,30800.0,83.9205,83.9352,83.8913,83.9352,30800.0
2010-12-13 11:10:00,114.75,114.76,114.67,114.67,68100.0,83.9279,83.9352,83.8694,83.8694,68100.0
2010-12-13 11:15:00,114.67,114.75,114.66,114.74,32400.0,83.8694,83.9279,83.862,83.9205,32400.0
2010-12-13 11:20:00,114.73,114.73,114.68,114.7,35300.0,83.9132,83.9132,83.8767,83.8913,35300.0
2010-12-13 11:25:00,114.71,114.72,114.65,114.66,38500.0,83.8986,83.9059,83.8547,83.862,38500.0
2010-12-13 11:30:00,114.66,114.7,114.64,114.65,40600.0,83.862,83.8913,83.8474,83.8547,40600.0
2010-12-13 11:35:00,114.66,114.69,114.62,114.69,30900.0,83.862,83.884,83.8328,83.884,30900.0
2010-12-13 11:40:00,114.7,114.71,114.66,114.68,28900.0,83.8913,83.8986,83.862,83.8767,28900.0
2010-12-13 11:45:00,114.68,114.73,114.68,114.71,14000.0,83.8767,83.9132,83.8767,83.8986,14000.0
2010-12-13 11:50:00,114.71,114.78,114.71,114.75,29900.0,83.8986,83.9498,83.8986,83.9279,29900.0
2010-12-13 11:55:00,114.76,114.78,114.73,114.76,18200.0,83.9352,83.9498,83.9132,83.9352,18200.0
2010-12-13 12:00:00,114.77,114.8,114.75,114.76,70900.0,83.9425,83.9644,83.9279,83.9352,70900.0
2010-12-13 12:05:00,114.76,114.76,114.71,114.72,21900.0,83.9352,83.9352,83.8986,83.9059,21900.0
2010-12-13 12:10:00,114.71,114.79,114.71,114.79,24700.0,83.8986,83.9571,83.8986,83.9571,24700.0
2010-12-13 12:15:00,114.78,114.82,114.76,114.78,36500.0,83.9498,83.9791,83.9352,83.9498,36500.0
2010-12-13 12:20:00,114.78,114.79,114.75,114.76,15600.0,83.9498,83.9571,83.9279,83.9352,15600.0
2010-12-13 12:25:00,114.77,114.78,114.75,114.78,13900.0,83.9425,83.9498,83.9279,83.9498,13900.0
2010-12-13 12:30:00,114.77,114.81,114.77,114.79,10500.0,83.9425,83.9717,83.9425,83.9571,10500.0
2010-12-13 12:35:00,114.79,114.83,114.78,114.79,39800.0,83.9571,83.9864,83.9498,83.9571,39800.0
2010-12-13 12:40:00,114.79,114.79,114.76,114.77,19700.0,83.9571,83.9571,83.9352,83.9425,19700.0
2010-12-13 12:45:00,114.77,114.78,114.75,114.78,11700.0,83.9425,83.9498,83.9279,83.9498,11700.0
2010-12-13 12:50:00,114.79,114.81,114.75,114.75,57900.0,83.9571,83.9717,83.9279,83.9279,57900.0
2010-12-13 12:55:00,114.75,114.8,114.75,114.79,35200.0,83.9279,83.9644,83.9279,83.9571,35200.0
2010-12-13 13:00:00,114.79,114.82,114.77,114.8,38500.0,83.9571,83.9791,83.9425,83.9644,38500.0
2010-12-13 13:05:00,114.8,114.82,114.78,114.78,78000.0,83.9644,83.9791,83.9498,83.9498,78000.0
2010-12-13 13:10:00,114.79,114.83,114.79,114.82,14500.0,83.9571,83.9864,83.9571,83.9791,14500.0
2010-12-13 13:15:00,114.83,114.84,114.81,114.83,12200.0,83.9864,83.9937,83.9717,83.9864,12200.0
2010-12-13 13:20:00,114.84,114.86,114.83,114.84,40800.0,83.9937,84.0083,83.9864,83.9937,40800.0
2010-12-13 13:25:00,114.84,114.87,114.83,114.85,32000.0,83.9937,84.0156,83.9864,84.001,32000.0
2010-12-13 13:30:00,114.85,114.86,114.81,114.83,14400.0,84.001,84.0083,83.9717,83.9864,14400.0
2010-12-13 13:35:00,114.83,114.84,114.79,114.81,51000.0,83.9864,83.9937,83.9571,83.9717,51000.0
2010-12-13 13:40:00,114.82,114.82,114.79,114.79,4300.0,83.9791,83.9791,83.9571,83.9571,4300.0
2010-12-13 13:45:00,114.8,114.8,114.77,114.8,10200.0,83.9644,83.9644,83.9425,83.9644,10200.0
2010-12-13 13:50:00,114.79,114.81,114.79,114.81,20100.0,83.9571,83.9717,83.9571,83.9717,20100.0
2010-12-13 13:55:00,114.82,114.89,114.81,114.88,53100.0,83.9791,84.0303,83.9717,84.0229,53100.0
2010-12-13 14:00:00,114.88,114.93,114.88,114.91,42500.0,84.0229,84.0595,84.0229,84.0449,42500.0
2010-12-13 14:05:00,114.92,114.98,114.92,114.93,156800.0,84.0522,84.0961,84.0522,84.0595,156800.0
2010-12-13 14:10:00,114.93,114.95,114.9,114.91,68600.0,84.0595,84.0741,84.0376,84.0449,68600.0
2010-12-13 14:15:00,114.92,114.94,114.89,114.92,94700.0,84.0522,84.0668,84.0303,84.0522,94700.0
2010-12-13 14:20:00,114.92,114.94,114.88,114.93,47900.0,84.0522,84.0668,84.0229,84.0595,47900.0
2010-12-13 14:25:00,114.93,114.95,114.89,114.92,19800.0,84.0595,84.0741,84.0303,84.0522,19800.0
2010-12-13 14:30:00,114.93,114.96,114.92,114.95,14400.0,84.0595,84.0815,84.0522,84.0741,14400.0
2010-12-13 14:35:00,114.96,114.98,114.95,114.96,21700.0,84.0815,84.0961,84.0741,84.0815,21700.0
2010-12-13 14:40:00,114.96,115.01,114.94,114.98,33800.0,84.0815,84.118,84.0668,84.0961,33800.0
2010-12-13 14:45:00,114.98,115.03,114.97,115.01,98900.0,84.0961,84.1327,84.0888,84.118,98900.0
2010-12-13 14:50:00,115.01,115.01,114.94,114.97,61500.0,84.118,84.118,84.0668,84.0888,61500.0
2010-12-13 14:55:00,114.96,114.96,114.94,114.95,34500.0,84.0815,84.0815,84.0668,84.0741,34500.0
2010-12-13 15:00:00,114.96,114.97,114.94,114.96,36600.0,84.0815,84.0888,84.0668,84.0815,36600.0
2010-12-13 15:05:00,114.97,114.97,114.86,114.86,48800.0,84.0888,84.0888,84.0083,84.0083,48800.0
2010-12-13 15:10:00,114.87,114.88,114.82,114.82,33700.0,84.0156,84.0229,83.9791,83.9791,33700.0
2010-12-13 15:15:00,114.81,114.88,114.81,114.86,79000.0,83.9717,84.0229,83.9717,84.0083,79000.0
2010-12-13 15:20:00,114.86,114.86,114.83,114.84,64200.0,84.0083,84.0083,83.9864,83.9937,64200.0
2010-12-13 15:25:00,114.83,114.91,114.83,114.86,245400.0,83.9864,84.0449,83.9864,84.0083,245400.0
2010-12-13 15:30:00,114.86,114.89,114.76,114.76,43300.0,84.0083,84.0303,83.9352,83.9352,43300.0
2010-12-13 15:35:00,114.77,114.86,114.73,114.82,166500.0,83.9425,84.0083,83.9132,83.9791,166500.0
2010-12-13 15:40:00,114.83,114.84,114.75,114.75,36100.0,83.9864,83.9937,83.9279,83.9279,36100.0
2010-12-13 15:45:00,114.74,114.74,114.56,114.64,156700.0,83.9205,83.9205,83.7889,83.8474,156700.0
2010-12-13 15:50:00,114.64,114.68,114.63,114.65,37100.0,83.8474,83.8767,83.8401,83.8547,37100.0
2010-12-13 15:55:00,114.65,114.65,114.48,114.53,156400.0,83.8547,83.8547,83.7304,83.767,156400.0
2010-12-14 09:30:00,114.61,114.73,114.59,114.72,109100.0,83.8255,83.9132,83.8108,83.9059,109100.0
2010-12-14 09:35:00,114.72,114.87,114.71,114.75,109800.0,83.9059,84.0156,83.8986,83.9279,109800.0
2010-12-14 09:40:00,114.76,114.8,114.72,114.77,42800.0,83.9352,83.9644,83.9059,83.9425,42800.0
2010-12-14 09:45:00,114.77,114.82,114.72,114.78,42000.0,83.9425,83.9791,83.9059,83.9498,42000.0
2010-12-14 09:50:00,114.79,114.8,114.7,114.78,55600.0,83.9571,83.9644,83.8913,83.9498,55600.0
2010-12-14 09:55:00,114.79,114.92,114.79,114.87,64300.0,83.9571,84.0522,83.9571,84.0156,64300.0
2010-12-14 10:00:00,114.87,114.99,114.87,114.95,106800.0,84.0156,84.1034,84.0156,84.0741,106800.0
2010-12-14 10:05:00,114.95,115.03,114.93,115.02,153600.0,84.0741,84.1327,84.0595,84.1253,153600.0
2010-12-14 10:10:00,115.03,115.03,114.96,114.98,75000.0,84.1327,84.1327,84.0815,84.0961,75000.0
2010-12-14 10:15:00,114.98,115.11,114.96,115.09,103100.0,84.0961,84.1912,84.0815,84.1765,103100.0
2010-12-14 10:20:00,115.1,115.22,115.1,115.17,66800.0,84.1839,84.2716,84.1839,84.2351,66800.0
2010-12-14 10:25:00,115.16,115.18,115.13,115.14,137300.0,84.2277,84.2424,84.2058,84.2131,137300.0
2010-12-14 10:30:00,115.14,115.17,115.12,115.14,74400.0,84.2131,84.2351,84.1985,84.2131,74400.0
2010-12-14 10:35:00,115.13,115.19,115.13,115.16,32900.0,84.2058,84.2497,84.2058,84.2277,32900.0
2010-12-14 10:40:00,115.15,115.15,115.11,115.12,81400.0,84.2204,84.2204,84.1912,84.1985,81400.0
2010-12-14 10:45:00,115.12,115.17,115.08,115.1,73400.0,84.1985,84.2351,84.1692,84.1839,73400.0
2010-12-14 10:50:00,115.09,115.16,115.08,115.15,44000.0,84.1765,84.2277,84.1692,84.2204,44000.0
2010-12-14 10:55:00,115.12,115.15,115.06,115.07,52400.0,84.1985,84.2204,84.1546,84.1619,52400.0
2010-12-14 11:00:00,115.06,115.12,115.06,115.1,48600.0,84.1546,84.1985,84.1546,84.1839,48600.0
2010-12-14 11:05:00,115.09,115.1,115.04,115.05,50300.0,84.1765,84.1839,84.14,84.1473,50300.0
2010-12-14 11:10:00,115.04,115.09,115.04,115.06,54600.0,84.14,84.1765,84.14,84.1546,54600.0
2010-12-14 11:15:00,115.07,115.09,115.06,115.06,22300.0,84.1619,84.1765,84.1546,84.1546,22300.0
2010-12-14 11:20:00,115.09,115.11,115.08,115.11,5800.0,84.1765,84.1912,84.1692,84.1912,5800.0
2010-12-14 11:25:00,115.11,115.14,115.09,115.13,23200.0,84.1912,84.2131,84.1765,84.2058,23200.0
2010-12-14 11:30:00,115.13,115.16,115.12,115.15,29300.0,84.2058,84.2277,84.1985,84.2204,29300.0
2010-12-14 11:35:00,115.15,115.21,115.15,115.21,45200.0,84.2204,84.2643,84.2204,84.2643,45200.0
2010-12-14 11:40:00,115.21,115.23,115.18,115.2,35200.0,84.2643,84.2789,84.2424,84.257,35200.0
2010-12-14 11:45:00,115.2,115.21,115.18,115.2,14800.0,84.257,84.2643,84.2424,84.257,14800.0
2010-12-14 11:50:00,115.2,115.2,115.15,115.16,14700.0,84.257,84.257,84.2204,84.2277,14700.0
2010-12-14 11:55:00,115.17,115.19,115.16,115.19,18900.0,84.2351,84.2497,84.2277,84.2497,18900.0
2010-12-14 12:00:00,115.19,115.22,115.18,115.22,9600.0,84.2497,84.2716,84.2424,84.2716,9600.0
2010-12-14 12:05:00,115.23,115.24,115.19,115.21,28500.0,84.2789,84.2862,84.2497,84.2643,28500.0
2010-12-14 12:10:00,115.2,115.22,115.18,115.2,21100.0,84.257,84.2716,84.2424,84.257,21100.0
2010-12-14 12:15:00,115.2,115.24,115.19,115.2,18300.0,84.257,84.2862,84.2497,84.257,18300.0
2010-12-14 12:20:00,115.19,115.21,115.19,115.21,31700.0,84.2497,84.2643,84.2497,84.2643,31700.0
2010-12-14 12:25:00,115.21,115.23,115.19,115.23,21800.0,84.2643,84.2789,84.2497,84.2789,21800.0
2010-12-14 12:30:00,115.23,115.23,115.19,115.21,13900.0,84.2789,84.2789,84.2497,84.2643,13900.0
2010-12-14 12:35:00,115.21,115.23,115.2,115.2,33500.0,84.2643,84.2789,84.257,84.257,33500.0
2010-12-14 12:40:00,115.2,115.21,115.18,115.19,12000.0,84.257,84.2643,84.2424,84.2497,12000.0
2010-12-14 12:45:00,115.19,115.21,115.15,115.19,37100.0,84.2497,84.2643,84.2204,84.2497,37100.0
2010-12-14 12:50:00,115.2,115.25,115.19,115.24,44500.0,84.257,84.2936,84.2497,84.2862,44500.0
2010-12-14 12:55:00,115.24,115.25,115.22,115.23,27900.0,84.2862,84.2936,84.2716,84.2789,27900.0
2010-12-14 13:00:00,115.23,115.25,115.23,115.23,29100.0,84.2789,84.2936,84.2789,84.2789,29100.0
2010-12-14 13:05:00,115.24,115.28,115.24,115.26,84500.0,84.2862,84.3155,84.2862,84.3009,84500.0
2010-12-14 13:10:00,115.26,115.27,115.24,115.26,16900.0,84.3009,84.3082,84.2862,84.3009,16900.0
2010-12-14 13:15:00,115.26,115.3,115.26,115.28,17600.0,84.3009,84.3301,84.3009,84.3155,17600.0
2010-12-14 13:20:00,115.27,115.3,115.26,115.28,45600.0,84.3082,84.3301,84.3009,84.3155,45600.0
2010-12-14 13:25:00,115.29,115.33,115.26,115.32,64800.0,84.3228,84.3521,84.3009,84.3448,64800.0
2010-12-14 13:30:00,115.32,115.33,115.28,115.29,32300.0,84.3448,84.3521,84.3155,84.3228,32300.0
2010-12-14 13:35:00,115.29,115.29,115.26,115.27,21100.0,84.3228,84.3228,84.3009,84.3082,21100.0
2010-12-14 13:40:00,115.27,115.3,115.26,115.29,26000.0,84.3082,84.3301,84.3009,84.3228,26000.0
2010-12-14 13:45:00,115.29,115.3,115.26,115.28,27400.0,84.3228,84.3301,84.3009,84.3155,27400.0
2010-12-14 13:50:00,115.28,115.3,115.25,115.26,41100.0,84.3155,84.3301,84.2936,84.3009,41100.0
2010-12-14 13:55:00,115.25,115.27,115.22,115.25,16500.0,84.2936,84.3082,84.2716,84.2936,16500.0
2010-12-14 14:00:00,115.24,115.27,115.2,115.22,52600.0,84.2862,84.3082,84.257,84.2716,52600.0
2010-12-14 14:05:00,115.22,115.24,115.2,115.23,14400.0,84.2716,84.2862,84.257,84.2789,14400.0
2010-12-14 14:10:00,115.23,115.24,115.18,115.21,22400.0,84.2789,84.2862,84.2424,84.2643,22400.0
2010-12-14 14:15:00,115.25,115.38,115.14,115.31,108800.0,84.2936,84.3886,84.2131,84.3374,108800.0
2010-12-14 14:20:00,115.31,115.38,115.21,115.22,77400.0,84.3374,84.3886,84.2643,84.2716,77400.0
2010-12-14 14:25:00,115.21,115.27,115.1,115.2,94000.0,84.2643,84.3082,84.1839,84.257,94000.0
2010-12-14 14:30:00,115.19,115.3,115.18,115.24,72400.0,84.2497,84.3301,84.2424,84.2862,72400.0
2010-12-14 14:35:00,115.25,115.3,115.23,115.23,37700.0,84.2936,84.3301,84.2789,84.2789,37700.0
2010-12-14 14:40:00,115.23,115.23,115.04,115.04,650300.0,84.2789,84.2789,84.14,84.14,650300.0
2010-12-14 14:45:00,115.04,115.12,115.01,115.04,115400.0,84.14,84.1985,84.118,84.14,115400.0
2010-12-14 14:50:00,115.04,115.12,114.98,115.1,61300.0,84.14,84.1985,84.0961,84.1839,61300.0
2010-12-14 14:55:00,115.09,115.18,115.04,115.18,73100.0,84.1765,84.2424,84.14,84.2424,73100.0
2010-12-14 15:00:00,115.17,115.19,115.1,115.16,59700.0,84.2351,84.2497,84.1839,84.2277,59700.0
2010-12-14 15:05:00,115.17,115.21,115.14,115.17,48400.0,84.2351,84.2643,84.2131,84.2351,48400.0
2010-12-14 15:10:00,115.18,115.19,115.09,115.1,47400.0,84.2424,84.2497,84.1765,84.1839,47400.0
2010-12-14 15:15:00,115.11,115.12,114.94,114.94,74200.0,84.1912,84.1985,84.0668,84.0668,74200.0
2010-12-14 15:20:00,114.95,115.01,114.88,114.94,89000.0,84.0741,84.118,84.0229,84.0668,89000.0
2010-12-14 15:25:00,114.94,114.99,114.86,114.92,56500.0,84.0668,84.1034,84.0083,84.0522,56500.0
2010-12-14 15:30:00,114.92,115.0,114.9,114.9,61600.0,84.0522,84.1107,84.0376,84.0376,61600.0
2010-12-14 15:35:00,114.9,114.9,114.75,114.82,150000.0,84.0376,84.0376,83.9279,83.9791,150000.0
2010-12-14 15:40:00,114.82,114.89,114.81,114.82,249200.0,83.9791,84.0303,83.9717,83.9791,249200.0
2010-12-14 15:45:00,114.83,114.94,114.82,114.83,62400.0,83.9864,84.0668,83.9791,83.9864,62400.0
2010-12-14 15:50:00,114.84,114.99,114.83,114.91,97500.0,83.9937,84.1034,83.9864,84.0449,97500.0
2010-12-14 15:55:00,114.91,115.04,114.9,115.03,126500.0,84.0449,84.14,84.0376,84.1327,126500.0
2010-12-15 09:30:00,114.91,115.11,114.9,115.09,119600.0,84.0449,84.1912,84.0376,84.1765,119600.0
2010-12-15 09:35:00,115.09,115.13,115.02,115.03,107700.0,84.1765,84.2058,84.1253,84.1327,107700.0
2010-12-15 09:40:00,115.04,115.15,115.01,115.14,61500.0,84.14,84.2204,84.118,84.2131,61500.0
2010-12-15 09:45:00,115.12,115.18,115.08,115.11,137600.0,84.1985,84.2424,84.1692,84.1912,137600.0
2010-12-15 09:50:00,115.11,115.2,115.1,115.13,95600.0,84.1912,84.257,84.1839,84.2058,95600.0
2010-12-15 09:55:00,115.14,115.27,115.14,115.27,83900.0,84.2131,84.3082,84.2131,84.3082,83900.0
2010-12-15 10:00:00,115.27,115.33,115.25,115.31,157000.0,84.3082,84.3521,84.2936,84.3374,157000.0
2010-12-15 10:05:00,115.31,115.36,115.24,115.24,84000.0,84.3374,84.374,84.2862,84.2862,84000.0
2010-12-15 10:10:00,115.24,115.33,115.24,115.32,62500.0,84.2862,84.3521,84.2862,84.3448,62500.0
2010-12-15 10:15:00,115.31,115.32,115.24,115.27,62900.0,84.3374,84.3448,84.2862,84.3082,62900.0
2010-12-15 10:20:00,115.26,115.3,115.26,115.28,66800.0,84.3009,84.3301,84.3009,84.3155,66800.0
2010-12-15 10:25:00,115.27,115.29,115.25,115.27,17200.0,84.3082,84.3228,84.2936,84.3082,17200.0
2010-12-15 10:30:00,115.28,115.35,115.24,115.28,157600.0,84.3155,84.3667,84.2862,84.3155,157600.0
2010-12-15 10:35:00,115.28,115.39,115.28,115.37,56500.0,84.3155,84.396,84.3155,84.3813,56500.0
2010-12-15 10:40:00,115.38,115.38,115.3,115.35,121200.0,84.3886,84.3886,84.3301,84.3667,121200.0
2010-12-15 10:45:00,115.36,115.37,115.32,115.36,33200.0,84.374,84.3813,84.3448,84.374,33200.0
2010-12-15 10:50:00,115.38,115.4,115.36,115.36,36100.0,84.3886,84.4033,84.374,84.374,36100.0
2010-12-15 10:55:00,115.36,115.37,115.31,115.31,59700.0,84.374,84.3813,84.3374,84.3374,59700.0
2010-12-15 11:00:00,115.31,115.43,115.3,115.37,60400.0,84.3374,84.4252,84.3301,84.3813,60400.0
2010-12-15 11:05:00,115.38,115.43,115.37,115.42,39400.0,84.3886,84.4252,84.3813,84.4179,39400.0
2010-12-15 11:10:00,115.43,115.44,115.35,115.35,114800.0,84.4252,84.4325,84.3667,84.3667,114800.0
2010-12-15 11:15:00,115.36,115.36,115.3,115.35,31200.0,84.374,84.374,84.3301,84.3667,31200.0
2010-12-15 11:20:00,115.35,115.37,115.32,115.34,19200.0,84.3667,84.3813,84.3448,84.3594,19200.0
2010-12-15 11:25:00,115.36,115.39,115.31,115.39,21500.0,84.374,84.396,84.3374,84.396,21500.0
2010-12-15 11:30:00,115.39,115.4,115.31,115.31,64100.0,84.396,84.4033,84.3374,84.3374,64100.0
2010-12-15 11:35:00,115.32,115.34,115.3,115.32,22300.0,84.3448,84.3594,84.3301,84.3448,22300.0
2010-12-15 11:40:00,115.32,115.35,115.3,115.34,42800.0,84.3448,84.3667,84.3301,84.3594,42800.0
2010-12-15 11:45:00,115.34,115.36,115.3,115.35,39800.0,84.3594,84.374,84.3301,84.3667,39800.0
2010-12-15 11:50:00,115.35,115.37,115.3,115.34,20400.0,84.3667,84.3813,84.3301,84.3594,20400.0
2010-12-15 11:55:00,115.36,115.37,115.33,115.33,104200.0,84.374,84.3813,84.3521,84.3521,104200.0
2010-12-15 12:00:00,115.33,115.36,115.31,115.34,26500.0,84.3521,84.374,84.3374,84.3594,26500.0
2010-12-15 12:05:00,115.34,115.36,115.31,115.31,12400.0,84.3594,84.374,84.3374,84.3374,12400.0
2010-12-15 12:10:00,115.3,115.33,115.28,115.29,57200.0,84.3301,84.3521,84.3155,84.3228,57200.0
2010-12-15 12:15:00,115.29,115.34,115.28,115.33,20100.0,84.3228,84.3594,84.3155,84.3521,20100.0
2010-12-15 12:20:00,115.33,115.36,115.3,115.35,44600.0,84.3521,84.374,84.3301,84.3667,44600.0
2010-12-15 12:25:00,115.35,115.36,115.32,115.34,8400.0,84.3667,84.374,84.3448,84.3594,8400.0
2010-12-15 12:30:00,115.33,115.33,115.28,115.3,25400.0,84.3521,84.3521,84.3155,84.3301,25400.0
2010-12-15 12:35:00,115.29,115.29,115.23,115.24,61300.0,84.3228,84.3228,84.2789,84.2862,61300.0
2010-12-15 12:40:00,115.24,115.27,115.23,115.23,25100.0,84.2862,84.3082,84.2789,84.2789,25100.0
2010-12-15 12:45:00,115.24,115.24,115.09,115.13,103600.0,84.2862,84.2862,84.1765,84.2058,103600.0
2010-12-15 12:50:00,115.12,115.14,115.02,115.04,59500.0,84.1985,84.2131,84.1253,84.14,59500.0
2010-12-15 12:55:00,115.04,115.13,115.04,115.13,51700.0,84.14,84.2058,84.14,84.2058,51700.0
2010-12-15 13:00:00,115.14,115.14,115.06,115.09,50700.0,84.2131,84.2131,84.1546,84.1765,50700.0
2010-12-15 13:05:00,115.09,115.14,115.08,115.12,50400.0,84.1765,84.2131,84.1692,84.1985,50400.0
2010-12-15 13:10:00,115.12,115.17,115.12,115.14,40400.0,84.1985,84.2351,84.1985,84.2131,40400.0
2010-12-15 13:15:00,115.14,115.17,115.11,115.13,34200.0,84.2131,84.2351,84.1912,84.2058,34200.0
2010-12-15 13:20:00,115.12,115.15,115.09,115.12,47600.0,84.1985,84.2204,84.1765,84.1985,47600.0
2010-12-15 13:25:00,115.11,115.2,115.09,115.18,49500.0,84.1912,84.257,84.1765,84.2424,49500.0
2010-12-15 13:30:00,115.18,115.21,115.15,115.15,96400.0,84.2424,84.2643,84.2204,84.2204,96400.0
2010-12-15 13:35:00,115.14,115.18,115.12,115.18,87500.0,84.2131,84.2424,84.1985,84.2424,87500.0
2010-12-15 13:40:00,115.18,115.18,115.11,115.14,121500.0,84.2424,84.2424,84.1912,84.2131,121500.0
2010-12-15 13:45:00,115.14,115.21,115.14,115.2,20600.0,84.2131,84.2643,84.2131,84.257,20600.0
2010-12-15 13:50:00,115.2,115.2,115.17,115.18,17100.0,84.257,84.257,84.2351,84.2424,17100.0
2010-12-15 13:55:00,115.18,115.25,115.18,115.24,52100.0,84.2424,84.2936,84.2424,84.2862,52100.0
2010-12-15 14:00:00,115.24,115.24,115.21,115.21,29700.0,84.2862,84.2862,84.2643,84.2643,29700.0
2010-12-15 14:05:00,115.21,115.21,115.15,115.18,23700.0,84.2643,84.2643,84.2204,84.2424,23700.0
2010-12-15 14:10:00,115.18,115.18,115.11,115.14,53000.0,84.2424,84.2424,84.1912,84.2131,53000.0
2010-12-15 14:15:00,115.14,115.15,115.11,115.13,16000.0,84.2131,84.2204,84.1912,84.2058,16000.0
2010-12-15 14:20:00,115.12,115.12,115.04,115.04,29000.0,84.1985,84.1985,84.14,84.14,29000.0
2010-12-15 14:25:00,115.04,115.05,114.93,114.93,118200.0,84.14,84.1473,84.0595,84.0595,118200.0
2010-12-15 14:30:00,114.93,114.93,114.8,114.92,131200.0,84.0595,84.0595,83.9644,84.0522,131200.0
2010-12-15 14:35:00,114.92,114.93,114.84,114.87,52300.0,84.0522,84.0595,83.9937,84.0156,52300.0
2010-12-15 14:40:00,114.87,114.92,114.81,114.86,36200.0,84.0156,84.0522,83.9717,84.0083,36200.0
2010-12-15 14:45:00,114.86,114.95,114.85,114.85,54600.0,84.0083,84.0741,84.001,84.001,54600.0
2010-12-15 14:50:00,114.85,114.85,114.77,114.77,61500.0,84.001,84.001,83.9425,83.9425,61500.0
2010-12-15 14:55:00,114.78,114.78,114.68,114.76,145500.0,83.9498,83.9498,83.8767,83.9352,145500.0
2010-12-15 15:00:00,114.76,114.95,114.74,114.92,88600.0,83.9352,84.0741,83.9205,84.0522,88600.0
2010-12-15 15:05:00,114.93,114.97,114.89,114.91,59600.0,84.0595,84.0888,84.0303,84.0449,59600.0
2010-12-15 15:10:00,114.9,114.9,114.85,114.87,58000.0,84.0376,84.0376,84.001,84.0156,58000.0
2010-12-15 15:15:00,114.87,114.96,114.87,114.92,42900.0,84.0156,84.0815,84.0156,84.0522,42900.0
2010-12-15 15:20:00,114.91,115.06,114.89,115.06,73900.0,84.0449,84.1546,84.0303,84.1546,73900.0
2010-12-15 15:25:00,115.06,115.11,115.04,115.05,72700.0,84.1546,84.1912,84.14,84.1473,72700.0
2010-12-15 15:30:00,115.03,115.05,114.98,115.05,41800.0,84.1327,84.1473,84.0961,84.1473,41800.0
2010-12-15 15:35:00,115.05,115.16,115.04,115.1,128800.0,84.1473,84.2277,84.14,84.1839,128800.0
2010-12-15 15:40:00,115.1,115.13,115.05,115.05,71800.0,84.1839,84.2058,84.1473,84.1473,71800.0
2010-12-15 15:45:00,115.05,115.05,114.9,114.98,120500.0,84.1473,84.1473,84.0376,84.0961,120500.0
2010-12-15 15:50:00,114.98,115.01,114.85,114.88,80500.0,84.0961,84.118,84.001,84.0229,80500.0
2010-12-15 15:55:00,114.88,114.89,114.78,114.88,149100.0,84.0229,84.0303,83.9498,84.0229,149100.0
2010-12-16 09:30:00,114.99,115.08,114.93,114.94,502500.0,84.1034,84.1692,84.0595,84.0668,502500.0
2010-12-16 09:35:00,114.94,115.02,114.9,114.92,520300.0,84.0668,84.1253,84.0376,84.0522,520300.0
2010-12-16 09:40:00,114.92,114.96,114.9,114.9,144900.0,84.0522,84.0815,84.0376,84.0376,144900.0
2010-12-16 09:45:00,114.91,114.92,114.83,114.86,43600.0,84.0449,84.0522,83.9864,84.0083,43600.0
2010-12-16 09:50:00,114.86,114.87,114.76,114.76,38300.0,84.0083,84.0156,83.9352,83.9352,38300.0
2010-12-16 09:55:00,114.76,114.78,114.42,114.42,124200.0,83.9352,83.9498,83.6865,83.6865,124200.0
2010-12-16 10:00:00,114.47,114.85,114.43,114.66,476200.0,83.7231,84.001,83.6938,83.862,476200.0
2010-12-16 10:05:00,114.67,114.67,114.54,114.59,55300.0,83.8694,83.8694,83.7743,83.8108,55300.0
2010-12-16 10:10:00,114.59,114.61,114.48,114.61,60500.0,83.8108,83.8255,83.7304,83.8255,60500.0
2010-12-16 10:15:00,114.61,114.73,114.55,114.69,256100.0,83.8255,83.9132,83.7816,83.884,256100.0
2010-12-16 10:20:00,114.7,114.8,114.69,114.75,172300.0,83.8913,83.9644,83.884,83.9279,172300.0
2010-12-16 10:25:00,114.76,114.82,114.67,114.69,114700.0,83.9352,83.9791,83.8694,83.884,114700.0
2010-12-16 10:30:00,114.69,114.74,114.61,114.62,91800.0,83.884,83.9205,83.8255,83.8328,91800.0
2010-12-16 10:35:00,114.63,114.71,114.58,114.68,84500.0,83.8401,83.8986,83.8035,83.8767,84500.0
2010-12-16 10:40:00,114.67,114.76,114.67,114.73,61400.0,83.8694,83.9352,83.8694,83.9132,61400.0
2010-12-16 10:45:00,114.73,114.78,114.72,114.77,97000.0,83.9132,83.9498,83.9059,83.9425,97000.0
2010-12-16 10:50:00,114.77,114.77,114.69,114.71,55500.0,83.9425,83.9425,83.884,83.8986,55500.0
2010-12-16 10:55:00,114.72,114.79,114.7,114.79,42000.0,83.9059,83.9571,83.8913,83.9571,42000.0
2010-12-16 11:00:00,114.8,114.84,114.65,114.76,232300.0,83.9644,83.9937,83.8547,83.9352,232300.0
2010-12-16 11:05:00,114.76,114.8,114.74,114.79,37000.0,83.9352,83.9644,83.9205,83.9571,37000.0
2010-12-16 11:10:00,114.8,115.01,114.8,115.01,137000.0,83.9644,84.118,83.9644,84.118,137000.0
2010-12-16 11:15:00,115.01,115.17,115.01,115.12,109000.0,84.118,84.2351,84.118,84.1985,109000.0
2010-12-16 11:20:00,115.14,115.16,115.07,115.08,36200.0,84.2131,84.2277,84.1619,84.1692,36200.0
2010-12-16 11:25:00,115.08,115.21,115.08,115.17,98600.0,84.1692,84.2643,84.1692,84.2351,98600.0
2010-12-16 11:30:00,115.17,115.17,115.1,115.1,83700.0,84.2351,84.2351,84.1839,84.1839,83700.0
2010-12-16 11:35:00,115.11,115.16,115.09,115.1,82200.0,84.1912,84.2277,84.1765,84.1839,82200.0
2010-12-16 11:40:00,115.1,115.16,115.1,115.15,15300.0,84.1839,84.2277,84.1839,84.2204,15300.0
2010-12-16 11:45:00,115.15,115.15,115.08,115.11,47200.0,84.2204,84.2204,84.1692,84.1912,47200.0
2010-12-16 11:50:00,115.1,115.15,115.08,115.12,40600.0,84.1839,84.2204,84.1692,84.1985,40600.0
2010-12-16 11:55:00,115.13,115.18,115.12,115.16,60800.0,84.2058,84.2424,84.1985,84.2277,60800.0
2010-12-16 12:00:00,115.16,115.16,115.14,115.14,26100.0,84.2277,84.2277,84.2131,84.2131,26100.0
2010-12-16 12:05:00,115.15,115.17,115.14,115.16,8800.0,84.2204,84.2351,84.2131,84.2277,8800.0
2010-12-16 12:10:00,115.16,115.17,115.13,115.13,31100.0,84.2277,84.2351,84.2058,84.2058,31100.0
2010-12-16 12:15:00,115.13,115.14,115.11,115.13,11700.0,84.2058,84.2131,84.1912,84.2058,11700.0
2010-12-16 12:20:00,115.13,115.16,115.12,115.16,26600.0,84.2058,84.2277,84.1985,84.2277,26600.0
2010-12-16 12:25:00,115.16,115.16,115.12,115.14,19000.0,84.2277,84.2277,84.1985,84.2131,19000.0
2010-12-16 12:30:00,115.14,115.19,115.14,115.19,19300.0,84.2131,84.2497,84.2131,84.2497,19300.0
2010-12-16 12:35:00,115.19,115.22,115.17,115.21,44600.0,84.2497,84.2716,84.2351,84.2643,44600.0
2010-12-16 12:40:00,115.21,115.3,115.18,115.3,56900.0,84.2643,84.3301,84.2424,84.3301,56900.0
2010-12-16 12:45:00,115.29,115.32,115.27,115.28,112400.0,84.3228,84.3448,84.3082,84.3155,112400.0
2010-12-16 12:50:00,115.28,115.37,115.28,115.37,76600.0,84.3155,84.3813,84.3155,84.3813,76600.0
2010-12-16 12:55:00,115.37,115.38,115.34,115.35,38400.0,84.3813,84.3886,84.3594,84.3667,38400.0
2010-12-16 13:00:00,115.35,115.39,115.35,115.36,39700.0,84.3667,84.396,84.3667,84.374,39700.0
2010-12-16 13:05:00,115.36,115.38,115.3,115.3,34400.0,84.374,84.3886,84.3301,84.3301,34400.0
2010-12-16 13:10:00,115.3,115.35,115.3,115.35,20100.0,84.3301,84.3667,84.3301,84.3667,20100.0
2010-12-16 13:15:00,115.35,115.35,115.32,115.32,26400.0,84.3667,84.3667,84.3448,84.3448,26400.0
2010-12-16 13:20:00,115.32,115.34,115.27,115.29,25300.0,84.3448,84.3594,84.3082,84.3228,25300.0
2010-12-16 13:25:00,115.29,115.32,115.28,115.3,80800.0,84.3228,84.3448,84.3155,84.3301,80800.0
2010-12-16 13:30:00,115.3,115.3,115.22,115.24,140700.0,84.3301,84.3301,84.2716,84.2862,140700.0
2010-12-16 13:35:00,115.23,115.29,115.22,115.29,57000.0,84.2789,84.3228,84.2716,84.3228,57000.0
2010-12-16 13:40:00,115.29,115.34,115.29,115.32,28200.0,84.3228,84.3594,84.3228,84.3448,28200.0
2010-12-16 13:45:00,115.32,115.38,115.29,115.37,65500.0,84.3448,84.3886,84.3228,84.3813,65500.0
2010-12-16 13:50:00,115.37,115.37,115.3,115.35,41400.0,84.3813,84.3813,84.3301,84.3667,41400.0
2010-12-16 13:55:00,115.35,115.35,115.23,115.26,42200.0,84.3667,84.3667,84.2789,84.3009,42200.0
2010-12-16 14:00:00,115.26,115.3,115.26,115.28,19900.0,84.3009,84.3301,84.3009,84.3155,19900.0
2010-12-16 14:05:00,115.28,115.3,115.24,115.29,19700.0,84.3155,84.3301,84.2862,84.3228,19700.0
2010-12-16 14:10:00,115.29,115.29,115.24,115.27,25800.0,84.3228,84.3228,84.2862,84.3082,25800.0
2010-12-16 14:15:00,115.26,115.26,115.14,115.16,405300.0,84.3009,84.3009,84.2131,84.2277,405300.0
2010-12-16 14:20:00,115.17,115.17,115.12,115.17,59500.0,84.2351,84.2351,84.1985,84.2351,59500.0
2010-12-16 14:25:00,115.17,115.21,115.15,115.18,78100.0,84.2351,84.2643,84.2204,84.2424,78100.0
2010-12-16 14:30:00,115.18,115.18,115.09,115.14,113300.0,84.2424,84.2424,84.1765,84.2131,113300.0
2010-12-16 14:35:00,115.13,115.2,115.12,115.17,84100.0,84.2058,84.257,84.1985,84.2351,84100.0
2010-12-16 14:40:00,115.17,115.21,115.16,115.18,30900.0,84.2351,84.2643,84.2277,84.2424,30900.0
2010-12-16 14:45:00,115.19,115.23,115.17,115.21,34400.0,84.2497,84.2789,84.2351,84.2643,34400.0
2010-12-16 14:50:00,115.21,115.21,115.14,115.17,52800.0,84.2643,84.2643,84.2131,84.2351,52800.0
2010-12-16 14:55:00,115.17,115.19,115.15,115.17,89600.0,84.2351,84.2497,84.2204,84.2351,89600.0
2010-12-16 15:00:00,115.17,115.29,115.17,115.24,94600.0,84.2351,84.3228,84.2351,84.2862,94600.0
2010-12-16 15:05:00,115.25,115.3,115.23,115.3,86300.0,84.2936,84.3301,84.2789,84.3301,86300.0
2010-12-16 15:10:00,115.29,115.31,115.26,115.26,64600.0,84.3228,84.3374,84.3009,84.3009,64600.0
2010-12-16 15:15:00,115.27,115.3,115.19,115.19,47400.0,84.3082,84.3301,84.2497,84.2497,47400.0
2010-12-16 15:20:00,115.2,115.25,115.12,115.12,188100.0,84.257,84.2936,84.1985,84.1985,188100.0
2010-12-16 15:25:00,115.12,115.21,115.12,115.2,57900.0,84.1985,84.2643,84.1985,84.257,57900.0
2010-12-16 15:30:00,115.2,115.25,115.2,115.22,65600.0,84.257,84.2936,84.257,84.2716,65600.0
2010-12-16 15:35:00,115.21,115.28,115.2,115.25,165300.0,84.2643,84.3155,84.257,84.2936,165300.0
2010-12-16 15:40:00,115.25,115.26,115.21,115.21,157900.0,84.2936,84.3009,84.2643,84.2643,157900.0
2010-12-16 15:45:00,115.21,115.21,115.15,115.17,101500.0,84.2643,84.2643,84.2204,84.2351,101500.0
2010-12-16 15:50:00,115.16,115.2,115.15,115.18,194900.0,84.2277,84.257,84.2204,84.2424,194900.0
2010-12-16 15:55:00,115.18,115.26,115.18,115.23,365500.0,84.2424,84.3009,84.2424,84.2789,365500.0
2010-12-17 09:30:00,114.93,114.94,114.79,114.8,174800.0,84.2521,84.2594,84.1494,84.1568,174800.0
2010-12-17 09:35:00,114.79,114.83,114.72,114.79,311000.0,84.1494,84.1787,84.0981,84.1494,311000.0
2010-12-17 09:40:00,114.8,114.8,114.65,114.72,168300.0,84.1568,84.1568,84.0468,84.0981,168300.0
2010-12-17 09:45:00,114.71,114.79,114.71,114.78,87500.0,84.0908,84.1494,84.0908,84.1421,87500.0
2010-12-17 09:50:00,114.78,114.79,114.67,114.67,40400.0,84.1421,84.1494,84.0615,84.0615,40400.0
2010-12-17 09:55:00,114.68,114.73,114.64,114.72,57200.0,84.0688,84.1054,84.0395,84.0981,57200.0
2010-12-17 10:00:00,114.74,114.75,114.54,114.57,112300.0,84.1128,84.1201,83.9662,83.9881,112300.0
2010-12-17 10:05:00,114.57,114.68,114.55,114.68,194400.0,83.9881,84.0688,83.9735,84.0688,194400.0
2010-12-17 10:10:00,114.67,114.71,114.65,114.71,153000.0,84.0615,84.0908,84.0468,84.0908,153000.0
2010-12-17 10:15:00,114.72,114.74,114.67,114.72,167500.0,84.0981,84.1128,84.0615,84.0981,167500.0
2010-12-17 10:20:00,114.73,114.78,114.71,114.72,224800.0,84.1054,84.1421,84.0908,84.0981,224800.0
2010-12-17 10:25:00,114.72,114.75,114.69,114.71,27800.0,84.0981,84.1201,84.0761,84.0908,27800.0
2010-12-17 10:30:00,114.72,114.75,114.7,114.73,40100.0,84.0981,84.1201,84.0834,84.1054,40100.0
2010-12-17 10:35:00,114.72,114.72,114.63,114.65,58600.0,84.0981,84.0981,84.0321,84.0468,58600.0
2010-12-17 10:40:00,114.65,114.67,114.57,114.57,61800.0,84.0468,84.0615,83.9881,83.9881,61800.0
2010-12-17 10:45:00,114.57,114.58,114.48,114.55,165000.0,83.9881,83.9955,83.9222,83.9735,165000.0
2010-12-17 10:50:00,114.57,114.61,114.54,114.58,51200.0,83.9881,84.0175,83.9662,83.9955,51200.0
2010-12-17 10:55:00,114.59,114.65,114.58,114.65,45200.0,84.0028,84.0468,83.9955,84.0468,45200.0
2010-12-17 11:00:00,114.66,114.66,114.6,114.62,20900.0,84.0541,84.0541,84.0101,84.0248,20900.0
2010-12-17 11:05:00,114.64,114.66,114.62,114.65,19300.0,84.0395,84.0541,84.0248,84.0468,19300.0
2010-12-17 11:10:00,114.65,114.7,114.65,114.69,31200.0,84.0468,84.0834,84.0468,84.0761,31200.0
2010-12-17 11:15:00,114.69,114.69,114.65,114.67,19500.0,84.0761,84.0761,84.0468,84.0615,19500.0
2010-12-17 11:20:00,114.67,114.69,114.64,114.67,31100.0,84.0615,84.0761,84.0395,84.0615,31100.0
2010-12-17 11:25:00,114.65,114.73,114.65,114.67,42000.0,84.0468,84.1054,84.0468,84.0615,42000.0
2010-12-17 11:30:00,114.67,114.75,114.67,114.71,25500.0,84.0615,84.1201,84.0615,84.0908,25500.0
2010-12-17 11:35:00,114.7,114.76,114.7,114.75,60100.0,84.0834,84.1274,84.0834,84.1201,60100.0
2010-12-17 11:40:00,114.76,114.78,114.73,114.74,59400.0,84.1274,84.1421,84.1054,84.1128,59400.0
2010-12-17 11:45:00,114.73,114.75,114.69,114.7,33400.0,84.1054,84.1201,84.0761,84.0834,33400.0
2010-12-17 11:50:00,114.69,114.73,114.69,114.73,9300.0,84.0761,84.1054,84.0761,84.1054,9300.0
2010-12-17 11:55:00,114.71,114.71,114.67,114.71,24200.0,84.0908,84.0908,84.0615,84.0908,24200.0
2010-12-17 12:00:00,114.71,114.73,114.69,114.72,29600.0,84.0908,84.1054,84.0761,84.0981,29600.0
2010-12-17 12:05:00,114.72,114.72,114.67,114.67,8600.0,84.0981,84.0981,84.0615,84.0615,8600.0
2010-12-17 12:10:00,114.67,114.7,114.67,114.7,13800.0,84.0615,84.0834,84.0615,84.0834,13800.0
2010-12-17 12:15:00,114.7,114.74,114.7,114.71,48900.0,84.0834,84.1128,84.0834,84.0908,48900.0
2010-12-17 12:20:00,114.7,114.71,114.69,114.69,12000.0,84.0834,84.0908,84.0761,84.0761,12000.0
2010-12-17 12:25:00,114.68,114.7,114.67,114.68,14300.0,84.0688,84.0834,84.0615,84.0688,14300.0
2010-12-17 12:30:00,114.69,114.72,114.69,114.71,4100.0,84.0761,84.0981,84.0761,84.0908,4100.0
2010-12-17 12:35:00,114.71,114.73,114.71,114.72,7300.0,84.0908,84.1054,84.0908,84.0981,7300.0
2010-12-17 12:40:00,114.72,114.72,114.7,114.7,71600.0,84.0981,84.0981,84.0834,84.0834,71600.0
2010-12-17 12:45:00,114.7,114.72,114.69,114.7,40800.0,84.0834,84.0981,84.0761,84.0834,40800.0
2010-12-17 12:50:00,114.69,114.71,114.68,114.7,11400.0,84.0761,84.0908,84.0688,84.0834,11400.0
2010-12-17 12:55:00,114.7,114.76,114.7,114.76,87100.0,84.0834,84.1274,84.0834,84.1274,87100.0
2010-12-17 13:00:00,114.75,114.8,114.75,114.77,41500.0,84.1201,84.1568,84.1201,84.1348,41500.0
2010-12-17 13:05:00,114.77,114.84,114.76,114.82,37300.0,84.1348,84.1861,84.1274,84.1714,37300.0
2010-12-17 13:10:00,114.83,114.85,114.83,114.84,33600.0,84.1787,84.1934,84.1787,84.1861,33600.0
2010-12-17 13:15:00,114.83,114.84,114.82,114.84,11800.0,84.1787,84.1861,84.1714,84.1861,11800.0
2010-12-17 13:20:00,114.84,114.86,114.82,114.85,16300.0,84.1861,84.2007,84.1714,84.1934,16300.0
2010-12-17 13:25:00,114.86,114.86,114.8,114.82,41000.0,84.2007,84.2007,84.1568,84.1714,41000.0
2010-12-17 13:30:00,114.81,114.85,114.79,114.84,30500.0,84.1641,84.1934,84.1494,84.1861,30500.0
2010-12-17 13:35:00,114.84,114.87,114.84,114.86,24400.0,84.1861,84.2081,84.1861,84.2007,24400.0
2010-12-17 13:40:00,114.86,114.88,114.86,114.87,8500.0,84.2007,84.2154,84.2007,84.2081,8500.0
2010-12-17 13:45:00,114.86,114.94,114.86,114.94,48700.0,84.2007,84.2594,84.2007,84.2594,48700.0
2010-12-17 13:50:00,114.95,114.98,114.94,114.95,60800.0,84.2667,84.2887,84.2594,84.2667,60800.0
2010-12-17 13:55:00,114.95,114.96,114.93,114.94,43900.0,84.2667,84.274,84.2521,84.2594,43900.0
2010-12-17 14:00:00,114.94,114.96,114.93,114.94,7800.0,84.2594,84.274,84.2521,84.2594,7800.0
2010-12-17 14:05:00,114.95,114.97,114.92,114.92,11700.0,84.2667,84.2814,84.2447,84.2447,11700.0
2010-12-17 14:10:00,114.92,114.93,114.91,114.91,8600.0,84.2447,84.2521,84.2374,84.2374,8600.0
2010-12-17 14:15:00,114.92,114.97,114.92,114.97,13200.0,84.2447,84.2814,84.2447,84.2814,13200.0
2010-12-17 14:20:00,114.97,114.97,114.95,114.95,3400.0,84.2814,84.2814,84.2667,84.2667,3400.0
2010-12-17 14:25:00,114.96,114.97,114.93,114.96,10800.0,84.274,84.2814,84.2521,84.274,10800.0
2010-12-17 14:30:00,114.94,114.96,114.9,114.91,26300.0,84.2594,84.274,84.2301,84.2374,26300.0
2010-12-17 14:35:00,114.92,114.95,114.91,114.92,20100.0,84.2447,84.2667,84.2374,84.2447,20100.0
2010-12-17 14:40:00,114.92,114.98,114.92,114.95,15800.0,84.2447,84.2887,84.2447,84.2667,15800.0
2010-12-17 14:45:00,114.96,114.97,114.94,114.95,13800.0,84.274,84.2814,84.2594,84.2667,13800.0
2010-12-17 14:50:00,114.96,114.96,114.92,114.92,14400.0,84.274,84.274,84.2447,84.2447,14400.0
2010-12-17 14:55:00,114.92,114.97,114.92,114.94,37000.0,84.2447,84.2814,84.2447,84.2594,37000.0
2010-12-17 15:00:00,114.95,114.96,114.89,114.9,42800.0,84.2667,84.274,84.2227,84.2301,42800.0
2010-12-17 15:05:00,114.9,114.91,114.88,114.89,33500.0,84.2301,84.2374,84.2154,84.2227,33500.0
2010-12-17 15:10:00,114.89,114.9,114.82,114.88,71800.0,84.2227,84.2301,84.1714,84.2154,71800.0
2010-12-17 15:15:00,114.88,114.89,114.86,114.87,22000.0,84.2154,84.2227,84.2007,84.2081,22000.0
2010-12-17 15:20:00,114.86,114.91,114.85,114.88,43700.0,84.2007,84.2374,84.1934,84.2154,43700.0
2010-12-17 15:25:00,114.88,114.9,114.85,114.86,61700.0,84.2154,84.2301,84.1934,84.2007,61700.0
2010-12-17 15:30:00,114.86,114.87,114.84,114.85,70800.0,84.2007,84.2081,84.1861,84.1934,70800.0
2010-12-17 15:35:00,114.85,114.87,114.77,114.8,146800.0,84.1934,84.2081,84.1348,84.1568,146800.0
2010-12-17 15:40:00,114.8,114.87,114.76,114.87,107700.0,84.1568,84.2081,84.1274,84.2081,107700.0
2010-12-17 15:45:00,114.86,114.86,114.8,114.84,73200.0,84.2007,84.2007,84.1568,84.1861,73200.0
2010-12-17 15:50:00,114.84,114.85,114.8,114.84,87700.0,84.1861,84.1934,84.1568,84.1861,87700.0
2010-12-17 15:55:00,114.84,114.99,114.84,114.93,240200.0,84.1861,84.296,84.1861,84.2521,240200.0
2010-12-20 09:30:00,115.14,115.15,115.0,115.04,196800.0,84.406,84.4133,84.3034,84.3327,196800.0
2010-12-20 09:35:00,115.05,115.1,115.03,115.05,51500.0,84.34,84.3767,84.3254,84.34,51500.0
2010-12-20 09:40:00,115.05,115.06,114.96,114.98,71600.0,84.34,84.3474,84.274,84.2887,71600.0
2010-12-20 09:45:00,114.98,114.98,114.93,114.94,90900.0,84.2887,84.2887,84.2521,84.2594,90900.0
2010-12-20 09:50:00,114.93,115.04,114.93,115.02,139300.0,84.2521,84.3327,84.2521,84.318,139300.0
2010-12-20 09:55:00,115.02,115.04,114.98,115.01,79900.0,84.318,84.3327,84.2887,84.3107,79900.0
2010-12-20 10:00:00,115.02,115.02,114.95,114.99,107000.0,84.318,84.318,84.2667,84.296,107000.0
2010-12-20 10:05:00,114.99,115.0,114.87,114.91,113300.0,84.296,84.3034,84.2081,84.2374,113300.0
2010-12-20 10:10:00,114.92,114.92,114.71,114.78,203700.0,84.2447,84.2447,84.0908,84.1421,203700.0
2010-12-20 10:15:00,114.78,114.78,114.65,114.7,82800.0,84.1421,84.1421,84.0468,84.0834,82800.0
2010-12-20 10:20:00,114.69,114.71,114.63,114.7,30200.0,84.0761,84.0908,84.0321,84.0834,30200.0
2010-12-20 10:25:00,114.7,114.72,114.62,114.7,22100.0,84.0834,84.0981,84.0248,84.0834,22100.0
2010-12-20 10:30:00,114.7,114.74,114.7,114.72,83400.0,84.0834,84.1128,84.0834,84.0981,83400.0
2010-12-20 10:35:00,114.72,114.75,114.67,114.7,243600.0,84.0981,84.1201,84.0615,84.0834,243600.0
2010-12-20 10:40:00,114.71,114.71,114.64,114.66,22300.0,84.0908,84.0908,84.0395,84.0541,22300.0
2010-12-20 10:45:00,114.67,114.69,114.59,114.63,46000.0,84.0615,84.0761,84.0028,84.0321,46000.0
2010-12-20 10:50:00,114.64,114.65,114.58,114.61,25700.0,84.0395,84.0468,83.9955,84.0175,25700.0
2010-12-20 10:55:00,114.61,114.61,114.49,114.49,128000.0,84.0175,84.0175,83.9295,83.9295,128000.0
2010-12-20 11:00:00,114.49,114.55,114.48,114.5,76700.0,83.9295,83.9735,83.9222,83.9368,76700.0
2010-12-20 11:05:00,114.5,114.52,114.38,114.41,106600.0,83.9368,83.9515,83.8489,83.8709,106600.0
2010-12-20 11:10:00,114.4,114.49,114.39,114.49,40200.0,83.8635,83.9295,83.8562,83.9295,40200.0
2010-12-20 11:15:00,114.49,114.5,114.45,114.49,42700.0,83.9295,83.9368,83.9002,83.9295,42700.0
2010-12-20 11:20:00,114.49,114.49,114.46,114.46,28000.0,83.9295,83.9295,83.9075,83.9075,28000.0
2010-12-20 11:25:00,114.45,114.5,114.45,114.49,29600.0,83.9002,83.9368,83.9002,83.9295,29600.0
2010-12-20 11:30:00,114.5,114.52,114.48,114.51,42500.0,83.9368,83.9515,83.9222,83.9442,42500.0
2010-12-20 11:35:00,114.51,114.53,114.49,114.5,14400.0,83.9442,83.9588,83.9295,83.9368,14400.0
2010-12-20 11:40:00,114.52,114.56,114.51,114.56,18900.0,83.9515,83.9808,83.9442,83.9808,18900.0
2010-12-20 11:45:00,114.56,114.6,114.54,114.59,27100.0,83.9808,84.0101,83.9662,84.0028,27100.0
2010-12-20 11:50:00,114.59,114.63,114.58,114.63,28200.0,84.0028,84.0321,83.9955,84.0321,28200.0
2010-12-20 11:55:00,114.62,114.63,114.6,114.61,9100.0,84.0248,84.0321,84.0101,84.0175,9100.0
2010-12-20 12:00:00,114.61,114.62,114.58,114.58,17400.0,84.0175,84.0248,83.9955,83.9955,17400.0
2010-12-20 12:05:00,114.58,114.61,114.57,114.57,53500.0,83.9955,84.0175,83.9881,83.9881,53500.0
2010-12-20 12:10:00,114.58,114.65,114.58,114.65,23100.0,83.9955,84.0468,83.9955,84.0468,23100.0
2010-12-20 12:15:00,114.65,114.7,114.62,114.7,72400.0,84.0468,84.0834,84.0248,84.0834,72400.0
2010-12-20 12:20:00,114.7,114.7,114.63,114.66,81000.0,84.0834,84.0834,84.0321,84.0541,81000.0
2010-12-20 12:25:00,114.66,114.68,114.63,114.64,71500.0,84.0541,84.0688,84.0321,84.0395,71500.0
2010-12-20 12:30:00,114.65,114.67,114.6,114.6,48100.0,84.0468,84.0615,84.0101,84.0101,48100.0
2010-12-20 12:35:00,114.6,114.63,114.59,114.6,143600.0,84.0101,84.0321,84.0028,84.0101,143600.0
2010-12-20 12:40:00,114.6,114.67,114.59,114.66,389400.0,84.0101,84.0615,84.0028,84.0541,389400.0
2010-12-20 12:45:00,114.65,114.72,114.64,114.68,261100.0,84.0468,84.0981,84.0395,84.0688,261100.0
2010-12-20 12:50:00,114.69,114.7,114.66,114.69,135300.0,84.0761,84.0834,84.0541,84.0761,135300.0
2010-12-20 12:55:00,114.69,114.75,114.67,114.74,110500.0,84.0761,84.1201,84.0615,84.1128,110500.0
2010-12-20 13:00:00,114.74,114.77,114.73,114.73,114800.0,84.1128,84.1348,84.1054,84.1054,114800.0
2010-12-20 13:05:00,114.73,114.77,114.73,114.74,41300.0,84.1054,84.1348,84.1054,84.1128,41300.0
2010-12-20 13:10:00,114.75,114.76,114.74,114.75,38200.0,84.1201,84.1274,84.1128,84.1201,38200.0
2010-12-20 13:15:00,114.74,114.75,114.72,114.74,24400.0,84.1128,84.1201,84.0981,84.1128,24400.0
2010-12-20 13:20:00,114.73,114.79,114.73,114.77,26400.0,84.1054,84.1494,84.1054,84.1348,26400.0
2010-12-20 13:25:00,114.77,114.78,114.75,114.75,14400.0,84.1348,84.1421,84.1201,84.1201,14400.0
2010-12-20 13:30:00,114.74,114.76,114.74,114.74,61200.0,84.1128,84.1274,84.1128,84.1128,61200.0
2010-12-20 13:35:00,114.73,114.75,114.72,114.75,36600.0,84.1054,84.1201,84.0981,84.1201,36600.0
2010-12-20 13:40:00,114.74,114.76,114.74,114.75,63300.0,84.1128,84.1274,84.1128,84.1201,63300.0
2010-12-20 13:45:00,114.76,114.77,114.75,114.75,51200.0,84.1274,84.1348,84.1201,84.1201,51200.0
2010-12-20 13:50:00,114.75,114.78,114.74,114.76,44900.0,84.1201,84.1421,84.1128,84.1274,44900.0
2010-12-20 13:55:00,114.76,114.77,114.75,114.76,28400.0,84.1274,84.1348,84.1201,84.1274,28400.0
2010-12-20 14:00:00,114.76,114.9,114.75,114.87,146800.0,84.1274,84.2301,84.1201,84.2081,146800.0
2010-12-20 14:05:00,114.86,115.0,114.85,114.97,150100.0,84.2007,84.3034,84.1934,84.2814,150100.0
2010-12-20 14:10:00,114.97,115.06,114.96,115.02,100900.0,84.2814,84.3474,84.274,84.318,100900.0
2010-12-20 14:15:00,115.02,115.03,115.0,115.01,89600.0,84.318,84.3254,84.3034,84.3107,89600.0
2010-12-20 14:20:00,115.01,115.03,114.99,114.99,54400.0,84.3107,84.3254,84.296,84.296,54400.0
2010-12-20 14:25:00,115.0,115.01,114.95,114.96,33600.0,84.3034,84.3107,84.2667,84.274,33600.0
2010-12-20 14:30:00,114.97,114.99,114.94,114.95,75600.0,84.2814,84.296,84.2594,84.2667,75600.0
2010-12-20 14:35:00,114.95,114.95,114.92,114.92,26000.0,84.2667,84.2667,84.2447,84.2447,26000.0
2010-12-20 14:40:00,114.91,114.94,114.9,114.93,25200.0,84.2374,84.2594,84.2301,84.2521,25200.0
2010-12-20 14:45:00,114.92,114.96,114.92,114.95,35200.0,84.2447,84.274,84.2447,84.2667,35200.0
2010-12-20 14:50:00,114.94,114.97,114.92,114.97,66400.0,84.2594,84.2814,84.2447,84.2814,66400.0
2010-12-20 14:55:00,114.97,114.98,114.91,114.91,33700.0,84.2814,84.2887,84.2374,84.2374,33700.0
2010-12-20 15:00:00,114.92,114.94,114.91,114.92,56600.0,84.2447,84.2594,84.2374,84.2447,56600.0
2010-12-20 15:05:00,114.92,114.92,114.81,114.87,91100.0,84.2447,84.2447,84.1641,84.2081,91100.0
2010-12-20 15:10:00,114.86,114.87,114.82,114.87,39600.0,84.2007,84.2081,84.1714,84.2081,39600.0
2010-12-20 15:15:00,114.88,114.88,114.84,114.85,16700.0,84.2154,84.2154,84.1861,84.1934,16700.0
2010-12-20 15:20:00,114.86,114.88,114.8,114.83,157900.0,84.2007,84.2154,84.1568,84.1787,157900.0
2010-12-20 15:25:00,114.83,114.85,114.81,114.81,14200.0,84.1787,84.1934,84.1641,84.1641,14200.0
2010-12-20 15:30:00,114.81,114.89,114.81,114.86,85500.0,84.1641,84.2227,84.1641,84.2007,85500.0
2010-12-20 15:35:00,114.87,114.95,114.87,114.9,32100.0,84.2081,84.2667,84.2081,84.2301,32100.0
2010-12-20 15:40:00,114.88,114.94,114.87,114.87,41000.0,84.2154,84.2594,84.2081,84.2081,41000.0
2010-12-20 15:45:00,114.89,114.89,114.76,114.76,140600.0,84.2227,84.2227,84.1274,84.1274,140600.0
2010-12-20 15:50:00,114.76,114.8,114.74,114.75,277500.0,84.1274,84.1568,84.1128,84.1201,277500.0
2010-12-20 15:55:00,114.74,114.78,114.71,114.75,192400.0,84.1128,84.1421,84.0908,84.1201,192400.0
2010-12-21 09:30:00,115.11,115.16,115.04,115.04,80800.0,84.384,84.4207,84.3327,84.3327,80800.0
2010-12-21 09:35:00,115.04,115.1,114.99,115.03,62400.0,84.3327,84.3767,84.296,84.3254,62400.0
2010-12-21 09:40:00,115.03,115.13,114.99,115.04,81200.0,84.3254,84.3987,84.296,84.3327,81200.0
2010-12-21 09:45:00,115.04,115.09,115.03,115.07,31400.0,84.3327,84.3693,84.3254,84.3547,31400.0
2010-12-21 09:50:00,115.06,115.17,115.06,115.07,37200.0,84.3474,84.428,84.3474,84.3547,37200.0
2010-12-21 09:55:00,115.07,115.12,115.06,115.08,119900.0,84.3547,84.3913,84.3474,84.362,119900.0
2010-12-21 10:00:00,115.08,115.12,115.06,115.09,61100.0,84.362,84.3913,84.3474,84.3693,61100.0
2010-12-21 10:05:00,115.08,115.12,115.06,115.1,47700.0,84.362,84.3913,84.3474,84.3767,47700.0
2010-12-21 10:10:00,115.1,115.1,115.05,115.06,29200.0,84.3767,84.3767,84.34,84.3474,29200.0
2010-12-21 10:15:00,115.08,115.16,115.07,115.16,32700.0,84.362,84.4207,84.3547,84.4207,32700.0
2010-12-21 10:20:00,115.16,115.24,115.15,115.21,91700.0,84.4207,84.4793,84.4133,84.4573,91700.0
2010-12-21 10:25:00,115.21,115.29,115.19,115.23,68700.0,84.4573,84.516,84.4427,84.472,68700.0
2010-12-21 10:30:00,115.24,115.26,115.21,115.21,24100.0,84.4793,84.494,84.4573,84.4573,24100.0
2010-12-21 10:35:00,115.2,115.23,115.17,115.21,48500.0,84.45,84.472,84.428,84.4573,48500.0
2010-12-21 10:40:00,115.21,115.21,115.18,115.19,19100.0,84.4573,84.4573,84.4353,84.4427,19100.0
2010-12-21 10:45:00,115.19,115.2,115.17,115.19,13900.0,84.4427,84.45,84.428,84.4427,13900.0
2010-12-21 10:50:00,115.19,115.22,115.18,115.21,12100.0,84.4427,84.4646,84.4353,84.4573,12100.0
2010-12-21 10:55:00,115.2,115.22,115.18,115.18,7000.0,84.45,84.4646,84.4353,84.4353,7000.0
2010-12-21 11:00:00,115.18,115.2,115.14,115.14,22300.0,84.4353,84.45,84.406,84.406,22300.0
2010-12-21 11:05:00,115.15,115.18,115.15,115.17,18000.0,84.4133,84.4353,84.4133,84.428,18000.0
2010-12-21 11:10:00,115.16,115.18,115.15,115.17,14900.0,84.4207,84.4353,84.4133,84.428,14900.0
2010-12-21 11:15:00,115.17,115.18,115.14,115.16,7800.0,84.428,84.4353,84.406,84.4207,7800.0
2010-12-21 11:20:00,115.16,115.18,115.16,115.17,4100.0,84.4207,84.4353,84.4207,84.428,4100.0
2010-12-21 11:25:00,115.17,115.19,115.16,115.19,13800.0,84.428,84.4427,84.4207,84.4427,13800.0
2010-12-21 11:30:00,115.19,115.21,115.16,115.2,25900.0,84.4427,84.4573,84.4207,84.45,25900.0
2010-12-21 11:35:00,115.2,115.22,115.19,115.22,24200.0,84.45,84.4646,84.4427,84.4646,24200.0
2010-12-21 11:40:00,115.22,115.23,115.19,115.19,15700.0,84.4646,84.472,84.4427,84.4427,15700.0
2010-12-21 11:45:00,115.2,115.21,115.17,115.19,13500.0,84.45,84.4573,84.428,84.4427,13500.0
2010-12-21 11:50:00,115.19,115.2,115.18,115.19,18600.0,84.4427,84.45,84.4353,84.4427,18600.0
2010-12-21 11:55:00,115.19,115.22,115.19,115.19,25000.0,84.4427,84.4646,84.4427,84.4427,25000.0
2010-12-21 12:00:00,115.19,115.21,115.19,115.21,27600.0,84.4427,84.4573,84.4427,84.4573,27600.0
2010-12-21 12:05:00,115.21,115.21,115.19,115.19,25300.0,84.4573,84.4573,84.4427,84.4427,25300.0
2010-12-21 12:10:00,115.2,115.22,115.18,115.2,26700.0,84.45,84.4646,84.4353,84.45,26700.0
2010-12-21 12:15:00,115.2,115.22,115.19,115.22,9200.0,84.45,84.4646,84.4427,84.4646,9200.0
2010-12-21 12:20:00,115.22,115.25,115.22,115.23,32700.0,84.4646,84.4866,84.4646,84.472,32700.0
2010-12-21 12:25:00,115.23,115.26,115.22,115.26,21700.0,84.472,84.494,84.4646,84.494,21700.0
2010-12-21 12:30:00,115.26,115.27,115.24,115.24,45600.0,84.494,84.5013,84.4793,84.4793,45600.0
2010-12-21 12:35:00,115.24,115.25,115.23,115.23,14100.0,84.4793,84.4866,84.472,84.472,14100.0
2010-12-21 12:40:00,115.24,115.26,115.24,115.25,6600.0,84.4793,84.494,84.4793,84.4866,6600.0
2010-12-21 12:45:00,115.24,115.29,115.24,115.25,22700.0,84.4793,84.516,84.4793,84.4866,22700.0
2010-12-21 12:50:00,115.25,115.27,115.25,115.27,6400.0,84.4866,84.5013,84.4866,84.5013,6400.0
2010-12-21 12:55:00,115.27,115.32,115.26,115.31,31300.0,84.5013,84.5379,84.494,84.5306,31300.0
2010-12-21 13:00:00,115.31,115.32,115.28,115.29,20100.0,84.5306,84.5379,84.5086,84.516,20100.0
2010-12-21 13:05:00,115.29,115.32,115.29,115.32,18300.0,84.516,84.5379,84.516,84.5379,18300.0
2010-12-21 13:10:00,115.31,115.31,115.26,115.29,25100.0,84.5306,84.5306,84.494,84.516,25100.0
2010-12-21 13:15:00,115.29,115.29,115.27,115.28,10000.0,84.516,84.516,84.5013,84.5086,10000.0
2010-12-21 13:20:00,115.27,115.29,115.24,115.25,27200.0,84.5013,84.516,84.4793,84.4866,27200.0
2010-12-21 13:25:00,115.25,115.28,115.24,115.24,23700.0,84.4866,84.5086,84.4793,84.4793,23700.0
2010-12-21 13:30:00,115.24,115.26,115.22,115.24,28200.0,84.4793,84.494,84.4646,84.4793,28200.0
2010-12-21 13:35:00,115.24,115.25,115.23,115.25,21200.0,84.4793,84.4866,84.472,84.4866,21200.0
2010-12-21 13:40:00,115.24,115.26,115.24,115.26,8600.0,84.4793,84.494,84.4793,84.494,8600.0
2010-12-21 13:45:00,115.26,115.27,115.22,115.23,9200.0,84.494,84.5013,84.4646,84.472,9200.0
2010-12-21 13:50:00,115.23,115.27,115.23,115.26,24900.0,84.472,84.5013,84.472,84.494,24900.0
2010-12-21 13:55:00,115.26,115.27,115.23,115.25,20900.0,84.494,84.5013,84.472,84.4866,20900.0
2010-12-21 14:00:00,115.25,115.27,115.24,115.25,15400.0,84.4866,84.5013,84.4793,84.4866,15400.0
2010-12-21 14:05:00,115.24,115.26,115.23,115.25,28400.0,84.4793,84.494,84.472,84.4866,28400.0
2010-12-21 14:10:00,115.23,115.27,115.22,115.23,31900.0,84.472,84.5013,84.4646,84.472,31900.0
2010-12-21 14:15:00,115.23,115.24,115.22,115.23,7800.0,84.472,84.4793,84.4646,84.472,7800.0
2010-12-21 14:20:00,115.22,115.22,115.21,115.22,26600.0,84.4646,84.4646,84.4573,84.4646,26600.0
2010-12-21 14:25:00,115.21,115.23,115.19,115.22,87400.0,84.4573,84.472,84.4427,84.4646,87400.0
2010-12-21 14:30:00,115.21,115.23,115.21,115.23,15000.0,84.4573,84.472,84.4573,84.472,15000.0
2010-12-21 14:35:00,115.23,115.25,115.21,115.23,11400.0,84.472,84.4866,84.4573,84.472,11400.0
2010-12-21 14:40:00,115.23,115.24,115.22,115.22,12400.0,84.472,84.4793,84.4646,84.4646,12400.0
2010-12-21 14:45:00,115.22,115.23,115.21,115.22,7400.0,84.4646,84.472,84.4573,84.4646,7400.0
2010-12-21 14:50:00,115.22,115.24,115.2,115.24,30100.0,84.4646,84.4793,84.45,84.4793,30100.0
2010-12-21 14:55:00,115.23,115.27,115.23,115.26,20000.0,84.472,84.5013,84.472,84.494,20000.0
2010-12-21 15:00:00,115.26,115.27,115.24,115.27,29700.0,84.494,84.5013,84.4793,84.5013,29700.0
2010-12-21 15:05:00,115.27,115.28,115.24,115.25,35200.0,84.5013,84.5086,84.4793,84.4866,35200.0
2010-12-21 15:10:00,115.25,115.27,115.24,115.25,10800.0,84.4866,84.5013,84.4793,84.4866,10800.0
2010-12-21 15:15:00,115.25,115.28,115.24,115.27,22700.0,84.4866,84.5086,84.4793,84.5013,22700.0
2010-12-21 15:20:00,115.26,115.28,115.25,115.27,8600.0,84.494,84.5086,84.4866,84.5013,8600.0
2010-12-21 15:25:00,115.27,115.29,115.26,115.26,33100.0,84.5013,84.516,84.494,84.494,33100.0
2010-12-21 15:30:00,115.26,115.34,115.24,115.32,86300.0,84.494,84.5526,84.4793,84.5379,86300.0
2010-12-21 15:35:00,115.32,115.46,115.32,115.45,120300.0,84.5379,84.6406,84.5379,84.6332,120300.0
2010-12-21 15:40:00,115.45,115.46,115.43,115.43,82000.0,84.6332,84.6406,84.6186,84.6186,82000.0
2010-12-21 15:45:00,115.43,115.44,115.39,115.39,120200.0,84.6186,84.6259,84.5893,84.5893,120200.0
2010-12-21 15:50:00,115.39,115.43,115.36,115.41,437600.0,84.5893,84.6186,84.5673,84.6039,437600.0
2010-12-21 15:55:00,115.41,115.43,115.29,115.32,264400.0,84.6039,84.6186,84.516,84.5379,264400.0
2010-12-22 09:30:00,115.35,115.37,115.25,115.27,338600.0,84.5599,84.5746,84.4866,84.5013,338600.0
2010-12-22 09:35:00,115.27,115.37,115.25,115.37,26900.0,84.5013,84.5746,84.4866,84.5746,26900.0
2010-12-22 09:40:00,115.37,115.4,115.34,115.34,44000.0,84.5746,84.5966,84.5526,84.5526,44000.0
2010-12-22 09:45:00,115.33,115.34,115.29,115.32,17300.0,84.5453,84.5526,84.516,84.5379,17300.0
2010-12-22 09:50:00,115.32,115.33,115.27,115.31,54700.0,84.5379,84.5453,84.5013,84.5306,54700.0
2010-12-22 09:55:00,115.32,115.35,115.32,115.33,14600.0,84.5379,84.5599,84.5379,84.5453,14600.0
2010-12-22 10:00:00,115.32,115.37,115.27,115.37,199100.0,84.5379,84.5746,84.5013,84.5746,199100.0
2010-12-22 10:05:00,115.37,115.39,115.34,115.36,24900.0,84.5746,84.5893,84.5526,84.5673,24900.0
2010-12-22 10:10:00,115.37,115.39,115.3,115.31,56200.0,84.5746,84.5893,84.5233,84.5306,56200.0
2010-12-22 10:15:00,115.32,115.33,115.28,115.29,150800.0,84.5379,84.5453,84.5086,84.516,150800.0
2010-12-22 10:20:00,115.3,115.35,115.3,115.33,15700.0,84.5233,84.5599,84.5233,84.5453,15700.0
2010-12-22 10:25:00,115.33,115.38,115.33,115.35,17900.0,84.5453,84.5819,84.5453,84.5599,17900.0
2010-12-22 10:30:00,115.34,115.36,115.32,115.34,19600.0,84.5526,84.5673,84.5379,84.5526,19600.0
2010-12-22 10:35:00,115.35,115.37,115.3,115.37,45200.0,84.5599,84.5746,84.5233,84.5746,45200.0
2010-12-22 10:40:00,115.35,115.37,115.32,115.34,86800.0,84.5599,84.5746,84.5379,84.5526,86800.0
2010-12-22 10:45:00,115.35,115.36,115.34,115.34,7500.0,84.5599,84.5673,84.5526,84.5526,7500.0
2010-12-22 10:50:00,115.36,115.39,115.35,115.39,24100.0,84.5673,84.5893,84.5599,84.5893,24100.0
2010-12-22 10:55:00,115.39,115.42,115.38,115.42,56000.0,84.5893,84.6113,84.5819,84.6113,56000.0
2010-12-22 11:00:00,115.42,115.42,115.39,115.41,27600.0,84.6113,84.6113,84.5893,84.6039,27600.0
2010-12-22 11:05:00,115.42,115.42,115.4,115.41,14700.0,84.6113,84.6113,84.5966,84.6039,14700.0
2010-12-22 11:10:00,115.42,115.42,115.37,115.4,18400.0,84.6113,84.6113,84.5746,84.5966,18400.0
2010-12-22 11:15:00,115.39,115.4,115.37,115.37,19300.0,84.5893,84.5966,84.5746,84.5746,19300.0
2010-12-22 11:20:00,115.37,115.4,115.36,115.39,20100.0,84.5746,84.5966,84.5673,84.5893,20100.0
2010-12-22 11:25:00,115.39,115.41,115.38,115.4,51000.0,84.5893,84.6039,84.5819,84.5966,51000.0
2010-12-22 11:30:00,115.41,115.41,115.39,115.4,24700.0,84.6039,84.6039,84.5893,84.5966,24700.0
2010-12-22 11:35:00,115.4,115.44,115.38,115.43,23100.0,84.5966,84.6259,84.5819,84.6186,23100.0
2010-12-22 11:40:00,115.43,115.44,115.42,115.44,15300.0,84.6186,84.6259,84.6113,84.6259,15300.0
2010-12-22 11:45:00,115.44,115.45,115.42,115.43,114100.0,84.6259,84.6332,84.6113,84.6186,114100.0
2010-12-22 11:50:00,115.43,115.45,115.42,115.42,9300.0,84.6186,84.6332,84.6113,84.6113,9300.0
2010-12-22 11:55:00,115.43,115.44,115.43,115.44,13200.0,84.6186,84.6259,84.6186,84.6259,13200.0
2010-12-22 12:00:00,115.43,115.44,115.42,115.43,15000.0,84.6186,84.6259,84.6113,84.6186,15000.0
2010-12-22 12:05:00,115.43,115.44,115.42,115.42,5300.0,84.6186,84.6259,84.6113,84.6113,5300.0
2010-12-22 12:10:00,115.43,115.44,115.41,115.43,13900.0,84.6186,84.6259,84.6039,84.6186,13900.0
2010-12-22 12:15:00,115.44,115.49,115.43,115.49,21000.0,84.6259,84.6626,84.6186,84.6626,21000.0
2010-12-22 12:20:00,115.5,115.56,115.49,115.56,29200.0,84.6699,84.7139,84.6626,84.7139,29200.0
2010-12-22 12:25:00,115.56,115.63,115.55,115.62,17800.0,84.7139,84.7652,84.7066,84.7579,17800.0
2010-12-22 12:30:00,115.61,115.66,115.61,115.65,48600.0,84.7505,84.7872,84.7505,84.7799,48600.0
2010-12-22 12:35:00,115.65,115.66,115.62,115.62,14900.0,84.7799,84.7872,84.7579,84.7579,14900.0
2010-12-22 12:40:00,115.63,115.63,115.6,115.6,16400.0,84.7652,84.7652,84.7432,84.7432,16400.0
2010-12-22 12:45:00,115.6,115.61,115.58,115.59,18100.0,84.7432,84.7505,84.7285,84.7359,18100.0
2010-12-22 12:50:00,115.59,115.61,115.57,115.6,12300.0,84.7359,84.7505,84.7212,84.7432,12300.0
2010-12-22 12:55:00,115.61,115.61,115.6,115.61,5800.0,84.7505,84.7505,84.7432,84.7505,5800.0
2010-12-22 13:00:00,115.61,115.61,115.58,115.58,16500.0,84.7505,84.7505,84.7285,84.7285,16500.0
2010-12-22 13:05:00,115.57,115.61,115.56,115.6,212000.0,84.7212,84.7505,84.7139,84.7432,212000.0
2010-12-22 13:10:00,115.6,115.6,115.56,115.58,17700.0,84.7432,84.7432,84.7139,84.7285,17700.0
2010-12-22 13:15:00,115.58,115.59,115.56,115.59,18500.0,84.7285,84.7359,84.7139,84.7359,18500.0
2010-12-22 13:20:00,115.58,115.58,115.54,115.55,6800.0,84.7285,84.7285,84.6992,84.7066,6800.0
2010-12-22 13:25:00,115.55,115.57,115.55,115.57,4900.0,84.7066,84.7212,84.7066,84.7212,4900.0
2010-12-22 13:30:00,115.56,115.56,115.53,115.53,36300.0,84.7139,84.7139,84.6919,84.6919,36300.0
2010-12-22 13:35:00,115.53,115.54,115.51,115.51,9000.0,84.6919,84.6992,84.6772,84.6772,9000.0
2010-12-22 13:40:00,115.51,115.53,115.49,115.49,13300.0,84.6772,84.6919,84.6626,84.6626,13300.0
2010-12-22 13:45:00,115.49,115.49,115.45,115.46,19900.0,84.6626,84.6626,84.6332,84.6406,19900.0
2010-12-22 13:50:00,115.46,115.47,115.44,115.47,29800.0,84.6406,84.6479,84.6259,84.6479,29800.0
2010-12-22 13:55:00,115.47,115.5,115.46,115.5,23900.0,84.6479,84.6699,84.6406,84.6699,23900.0
2010-12-22 14:00:00,115.5,115.51,115.49,115.51,67100.0,84.6699,84.6772,84.6626,84.6772,67100.0
2010-12-22 14:05:00,115.5,115.51,115.46,115.48,66500.0,84.6699,84.6772,84.6406,84.6552,66500.0
2010-12-22 14:10:00,115.49,115.49,115.47,115.48,2900.0,84.6626,84.6626,84.6479,84.6552,2900.0
2010-12-22 14:15:00,115.47,115.49,115.47,115.47,6000.0,84.6479,84.6626,84.6479,84.6479,6000.0
2010-12-22 14:20:00,115.47,115.51,115.47,115.51,8000.0,84.6479,84.6772,84.6479,84.6772,8000.0
2010-12-22 14:25:00,115.51,115.52,115.5,115.5,14700.0,84.6772,84.6846,84.6699,84.6699,14700.0
2010-12-22 14:30:00,115.5,115.52,115.49,115.52,11100.0,84.6699,84.6846,84.6626,84.6846,11100.0
2010-12-22 14:35:00,115.53,115.53,115.5,115.52,12900.0,84.6919,84.6919,84.6699,84.6846,12900.0
2010-12-22 14:40:00,115.52,115.52,115.49,115.5,16000.0,84.6846,84.6846,84.6626,84.6699,16000.0
2010-12-22 14:45:00,115.5,115.53,115.5,115.53,9100.0,84.6699,84.6919,84.6699,84.6919,9100.0
2010-12-22 14:50:00,115.52,115.57,115.52,115.55,27300.0,84.6846,84.7212,84.6846,84.7066,27300.0
2010-12-22 14:55:00,115.55,115.56,115.53,115.55,22700.0,84.7066,84.7139,84.6919,84.7066,22700.0
2010-12-22 15:00:00,115.54,115.57,115.54,115.55,23600.0,84.6992,84.7212,84.6992,84.7066,23600.0
2010-12-22 15:05:00,115.55,115.56,115.54,115.55,12100.0,84.7066,84.7139,84.6992,84.7066,12100.0
2010-12-22 15:10:00,115.55,115.55,115.51,115.52,8100.0,84.7066,84.7066,84.6772,84.6846,8100.0
2010-12-22 15:15:00,115.53,115.54,115.51,115.52,5800.0,84.6919,84.6992,84.6772,84.6846,5800.0
2010-12-22 15:20:00,115.52,115.58,115.51,115.57,10100.0,84.6846,84.7285,84.6772,84.7212,10100.0
2010-12-22 15:25:00,115.57,115.57,115.5,115.52,10700.0,84.7212,84.7212,84.6699,84.6846,10700.0
2010-12-22 15:30:00,115.51,115.51,115.46,115.47,8500.0,84.6772,84.6772,84.6406,84.6479,8500.0
2010-12-22 15:35:00,115.46,115.5,115.46,115.5,26700.0,84.6406,84.6699,84.6406,84.6699,26700.0
2010-12-22 15:40:00,115.5,115.56,115.49,115.54,46300.0,84.6699,84.7139,84.6626,84.6992,46300.0
2010-12-22 15:45:00,115.54,115.57,115.48,115.48,49400.0,84.6992,84.7212,84.6552,84.6552,49400.0
2010-12-22 15:50:00,115.49,115.52,115.49,115.49,82500.0,84.6626,84.6846,84.6626,84.6626,82500.0
2010-12-22 15:55:00,115.49,115.61,115.48,115.57,115000.0,84.6626,84.7505,84.6552,84.7212,115000.0
2010-12-23 09:30:00,115.51,115.58,115.5,115.51,52000.0,84.6772,84.7285,84.6699,84.6772,52000.0
2010-12-23 09:35:00,115.5,115.63,115.5,115.63,44900.0,84.6699,84.7652,84.6699,84.7652,44900.0
2010-12-23 09:40:00,115.65,115.72,115.65,115.68,69700.0,84.7799,84.8312,84.7799,84.8019,69700.0
2010-12-23 09:45:00,115.68,115.7,115.64,115.68,87100.0,84.8019,84.8165,84.7725,84.8019,87100.0
2010-12-23 09:50:00,115.68,115.71,115.65,115.68,69400.0,84.8019,84.8238,84.7799,84.8019,69400.0
2010-12-23 09:55:00,115.68,115.71,115.66,115.68,35100.0,84.8019,84.8238,84.7872,84.8019,35100.0
2010-12-23 10:00:00,115.68,115.74,115.66,115.67,49100.0,84.8019,84.8458,84.7872,84.7945,49100.0
2010-12-23 10:05:00,115.66,115.71,115.66,115.69,18400.0,84.7872,84.8238,84.7872,84.8092,18400.0
2010-12-23 10:10:00,115.69,115.73,115.65,115.73,144000.0,84.8092,84.8385,84.7799,84.8385,144000.0
2010-12-23 10:15:00,115.73,115.73,115.65,115.68,74700.0,84.8385,84.8385,84.7799,84.8019,74700.0
2010-12-23 10:20:00,115.67,115.68,115.6,115.67,102000.0,84.7945,84.8019,84.7432,84.7945,102000.0
2010-12-23 10:25:00,115.66,115.67,115.63,115.67,9800.0,84.7872,84.7945,84.7652,84.7945,9800.0
2010-12-23 10:30:00,115.68,115.69,115.66,115.66,12000.0,84.8019,84.8092,84.7872,84.7872,12000.0
2010-12-23 10:35:00,115.67,115.7,115.66,115.67,16400.0,84.7945,84.8165,84.7872,84.7945,16400.0
2010-12-23 10:40:00,115.67,115.68,115.64,115.65,28400.0,84.7945,84.8019,84.7725,84.7799,28400.0
2010-12-23 10:45:00,115.65,115.66,115.63,115.64,22800.0,84.7799,84.7872,84.7652,84.7725,22800.0
2010-12-23 10:50:00,115.65,115.68,115.64,115.66,14000.0,84.7799,84.8019,84.7725,84.7872,14000.0
2010-12-23 10:55:00,115.66,115.68,115.65,115.68,9900.0,84.7872,84.8019,84.7799,84.8019,9900.0
2010-12-23 11:00:00,115.68,115.71,115.67,115.69,64000.0,84.8019,84.8238,84.7945,84.8092,64000.0
2010-12-23 11:05:00,115.69,115.72,115.68,115.7,40400.0,84.8092,84.8312,84.8019,84.8165,40400.0
2010-12-23 11:10:00,115.69,115.72,115.69,115.71,111800.0,84.8092,84.8312,84.8092,84.8238,111800.0
2010-12-23 11:15:00,115.71,115.79,115.69,115.78,174700.0,84.8238,84.8825,84.8092,84.8752,174700.0
2010-12-23 11:20:00,115.77,115.78,115.72,115.73,136400.0,84.8678,84.8752,84.8312,84.8385,136400.0
2010-12-23 11:25:00,115.73,115.77,115.73,115.76,88900.0,84.8385,84.8678,84.8385,84.8605,88900.0
2010-12-23 11:30:00,115.76,115.79,115.71,115.71,93700.0,84.8605,84.8825,84.8238,84.8238,93700.0
2010-12-23 11:35:00,115.72,115.73,115.7,115.71,92700.0,84.8312,84.8385,84.8165,84.8238,92700.0
2010-12-23 11:40:00,115.71,115.72,115.66,115.69,196500.0,84.8238,84.8312,84.7872,84.8092,196500.0
2010-12-23 11:45:00,115.69,115.72,115.64,115.64,66900.0,84.8092,84.8312,84.7725,84.7725,66900.0
2010-12-23 11:50:00,115.64,115.67,115.64,115.64,80000.0,84.7725,84.7945,84.7725,84.7725,80000.0
2010-12-23 11:55:00,115.65,115.66,115.63,115.65,79700.0,84.7799,84.7872,84.7652,84.7799,79700.0
2010-12-23 12:00:00,115.65,115.67,115.63,115.63,84400.0,84.7799,84.7945,84.7652,84.7652,84400.0
2010-12-23 12:05:00,115.63,115.64,115.59,115.59,86400.0,84.7652,84.7725,84.7359,84.7359,86400.0
2010-12-23 12:10:00,115.59,115.61,115.59,115.61,12700.0,84.7359,84.7505,84.7359,84.7505,12700.0
2010-12-23 12:15:00,115.6,115.62,115.6,115.62,11900.0,84.7432,84.7579,84.7432,84.7579,11900.0
2010-12-23 12:20:00,115.63,115.65,115.63,115.65,14700.0,84.7652,84.7799,84.7652,84.7799,14700.0
2010-12-23 12:25:00,115.66,115.67,115.63,115.65,13100.0,84.7872,84.7945,84.7652,84.7799,13100.0
2010-12-23 12:30:00,115.65,115.68,115.64,115.68,8500.0,84.7799,84.8019,84.7725,84.8019,8500.0
2010-12-23 12:35:00,115.67,115.68,115.66,115.67,6600.0,84.7945,84.8019,84.7872,84.7945,6600.0
2010-12-23 12:40:00,115.66,115.67,115.61,115.63,20200.0,84.7872,84.7945,84.7505,84.7652,20200.0
2010-12-23 12:45:00,115.63,115.65,115.62,115.63,17200.0,84.7652,84.7799,84.7579,84.7652,17200.0
2010-12-23 12:50:00,115.64,115.66,115.64,115.66,28000.0,84.7725,84.7872,84.7725,84.7872,28000.0
2010-12-23 12:55:00,115.66,115.66,115.63,115.63,5300.0,84.7872,84.7872,84.7652,84.7652,5300.0
2010-12-23 13:00:00,115.63,115.66,115.63,115.64,41900.0,84.7652,84.7872,84.7652,84.7725,41900.0
2010-12-23 13:05:00,115.64,115.65,115.62,115.64,19300.0,84.7725,84.7799,84.7579,84.7725,19300.0
2010-12-23 13:10:00,115.64,115.68,115.64,115.67,48400.0,84.7725,84.8019,84.7725,84.7945,48400.0
2010-12-23 13:15:00,115.68,115.69,115.67,115.69,14300.0,84.8019,84.8092,84.7945,84.8092,14300.0
2010-12-23 13:20:00,115.68,115.7,115.66,115.68,20000.0,84.8019,84.8165,84.7872,84.8019,20000.0
2010-12-23 13:25:00,115.67,115.68,115.65,115.67,5800.0,84.7945,84.8019,84.7799,84.7945,5800.0
2010-12-23 13:30:00,115.66,115.67,115.65,115.65,6800.0,84.7872,84.7945,84.7799,84.7799,6800.0
2010-12-23 13:35:00,115.65,115.67,115.64,115.67,4800.0,84.7799,84.7945,84.7725,84.7945,4800.0
2010-12-23 13:40:00,115.66,115.67,115.65,115.65,23900.0,84.7872,84.7945,84.7799,84.7799,23900.0
2010-12-23 13:45:00,115.64,115.65,115.64,115.64,2300.0,84.7725,84.7799,84.7725,84.7725,2300.0
2010-12-23 13:50:00,115.64,115.66,115.63,115.64,12900.0,84.7725,84.7872,84.7652,84.7725,12900.0
2010-12-23 13:55:00,115.64,115.65,115.64,115.65,3300.0,84.7725,84.7799,84.7725,84.7799,3300.0
2010-12-23 14:00:00,115.64,115.68,115.64,115.65,32200.0,84.7725,84.8019,84.7725,84.7799,32200.0
2010-12-23 14:05:00,115.65,115.65,115.59,115.62,34500.0,84.7799,84.7799,84.7359,84.7579,34500.0
2010-12-23 14:10:00,115.61,115.62,115.59,115.61,15000.0,84.7505,84.7579,84.7359,84.7505,15000.0
2010-12-23 14:15:00,115.6,115.61,115.5,115.5,60900.0,84.7432,84.7505,84.6699,84.6699,60900.0
2010-12-23 14:20:00,115.5,115.52,115.42,115.43,51800.0,84.6699,84.6846,84.6113,84.6186,51800.0
2010-12-23 14:25:00,115.43,115.47,115.4,115.47,22900.0,84.6186,84.6479,84.5966,84.6479,22900.0
2010-12-23 14:30:00,115.47,115.48,115.42,115.48,63200.0,84.6479,84.6552,84.6113,84.6552,63200.0
2010-12-23 14:35:00,115.47,115.5,115.47,115.49,14800.0,84.6479,84.6699,84.6479,84.6626,14800.0
2010-12-23 14:40:00,115.5,115.52,115.49,115.51,9800.0,84.6699,84.6846,84.6626,84.6772,9800.0
2010-12-23 14:45:00,115.51,115.52,115.47,115.5,16800.0,84.6772,84.6846,84.6479,84.6699,16800.0
2010-12-23 14:50:00,115.5,115.53,115.49,115.52,8500.0,84.6699,84.6919,84.6626,84.6846,8500.0
2010-12-23 14:55:00,115.53,115.56,115.51,115.56,28600.0,84.6919,84.7139,84.6772,84.7139,28600.0
2010-12-23 15:00:00,115.57,115.57,115.52,115.54,24600.0,84.7212,84.7212,84.6846,84.6992,24600.0
2010-12-23 15:05:00,115.54,115.58,115.54,115.56,18900.0,84.6992,84.7285,84.6992,84.7139,18900.0
2010-12-23 15:10:00,115.57,115.58,115.57,115.57,24800.0,84.7212,84.7285,84.7212,84.7212,24800.0
2010-12-23 15:15:00,115.57,115.59,115.57,115.58,6500.0,84.7212,84.7359,84.7212,84.7285,6500.0
2010-12-23 15:20:00,115.58,115.59,115.57,115.57,16800.0,84.7285,84.7359,84.7212,84.7212,16800.0
2010-12-23 15:25:00,115.57,115.63,115.57,115.63,27100.0,84.7212,84.7652,84.7212,84.7652,27100.0
2010-12-23 15:30:00,115.63,115.64,115.61,115.62,46800.0,84.7652,84.7725,84.7505,84.7579,46800.0
2010-12-23 15:35:00,115.61,115.65,115.6,115.64,17000.0,84.7505,84.7799,84.7432,84.7725,17000.0
2010-12-23 15:40:00,115.63,115.66,115.61,115.64,38200.0,84.7652,84.7872,84.7505,84.7725,38200.0
2010-12-23 15:45:00,115.63,115.64,115.57,115.63,97700.0,84.7652,84.7725,84.7212,84.7652,97700.0
2010-12-23 15:50:00,115.62,115.63,115.58,115.61,38600.0,84.7579,84.7652,84.7285,84.7505,38600.0
2010-12-23 15:55:00,115.61,115.74,115.6,115.73,209500.0,84.7505,84.8458,84.7432,84.8385,209500.0
2010-12-27 09:30:00,115.36,115.38,115.18,115.21,126600.0,84.5673,84.5819,84.4353,84.4573,126600.0
2010-12-27 09:35:00,115.21,115.29,115.2,115.25,137900.0,84.4573,84.516,84.45,84.4866,137900.0
2010-12-27 09:40:00,115.25,115.3,115.21,115.24,108700.0,84.4866,84.5233,84.4573,84.4793,108700.0
2010-12-27 09:45:00,115.23,115.24,115.15,115.17,69800.0,84.472,84.4793,84.4133,84.428,69800.0
2010-12-27 09:50:00,115.17,115.19,115.15,115.19,38800.0,84.428,84.4427,84.4133,84.4427,38800.0
2010-12-27 09:55:00,115.19,115.24,115.18,115.23,61100.0,84.4427,84.4793,84.4353,84.472,61100.0
2010-12-27 10:00:00,115.24,115.25,115.22,115.23,18500.0,84.4793,84.4866,84.4646,84.472,18500.0
2010-12-27 10:05:00,115.23,115.23,115.2,115.21,11400.0,84.472,84.472,84.45,84.4573,11400.0
2010-12-27 10:10:00,115.21,115.33,115.21,115.33,20500.0,84.4573,84.5453,84.4573,84.5453,20500.0
2010-12-27 10:15:00,115.33,115.37,115.3,115.33,53700.0,84.5453,84.5746,84.5233,84.5453,53700.0
2010-12-27 10:20:00,115.33,115.38,115.31,115.38,73000.0,84.5453,84.5819,84.5306,84.5819,73000.0
2010-12-27 10:25:00,115.38,115.45,115.38,115.44,69300.0,84.5819,84.6332,84.5819,84.6259,69300.0
2010-12-27 10:30:00,115.44,115.46,115.42,115.43,24900.0,84.6259,84.6406,84.6113,84.6186,24900.0
2010-12-27 10:35:00,115.44,115.44,115.41,115.43,17500.0,84.6259,84.6259,84.6039,84.6186,17500.0
2010-12-27 10:40:00,115.43,115.44,115.41,115.43,6700.0,84.6186,84.6259,84.6039,84.6186,6700.0
2010-12-27 10:45:00,115.44,115.44,115.4,115.43,28800.0,84.6259,84.6259,84.5966,84.6186,28800.0
2010-12-27 10:50:00,115.43,115.45,115.41,115.43,18000.0,84.6186,84.6332,84.6039,84.6186,18000.0
2010-12-27 10:55:00,115.43,115.43,115.4,115.43,9900.0,84.6186,84.6186,84.5966,84.6186,9900.0
2010-12-27 11:00:00,115.43,115.44,115.41,115.41,7300.0,84.6186,84.6259,84.6039,84.6039,7300.0
2010-12-27 11:05:00,115.42,115.42,115.39,115.42,17500.0,84.6113,84.6113,84.5893,84.6113,17500.0
2010-12-27 11:10:00,115.41,115.41,115.39,115.41,9700.0,84.6039,84.6039,84.5893,84.6039,9700.0
2010-12-27 11:15:00,115.41,115.42,115.39,115.4,17800.0,84.6039,84.6113,84.5893,84.5966,17800.0
2010-12-27 11:20:00,115.41,115.41,115.39,115.39,10900.0,84.6039,84.6039,84.5893,84.5893,10900.0
2010-12-27 11:25:00,115.38,115.4,115.36,115.4,15500.0,84.5819,84.5966,84.5673,84.5966,15500.0
2010-12-27 11:30:00,115.39,115.41,115.35,115.38,21700.0,84.5893,84.6039,84.5599,84.5819,21700.0
2010-12-27 11:35:00,115.37,115.38,115.34,115.37,31400.0,84.5746,84.5819,84.5526,84.5746,31400.0
2010-12-27 11:40:00,115.38,115.39,115.35,115.38,21500.0,84.5819,84.5893,84.5599,84.5819,21500.0
2010-12-27 11:45:00,115.39,115.39,115.35,115.35,14200.0,84.5893,84.5893,84.5599,84.5599,14200.0
2010-12-27 11:50:00,115.35,115.38,115.35,115.38,28900.0,84.5599,84.5819,84.5599,84.5819,28900.0
2010-12-27 11:55:00,115.38,115.38,115.35,115.37,6500.0,84.5819,84.5819,84.5599,84.5746,6500.0
2010-12-27 12:00:00,115.37,115.41,115.37,115.4,14000.0,84.5746,84.6039,84.5746,84.5966,14000.0
2010-12-27 12:05:00,115.4,115.44,115.4,115.44,17700.0,84.5966,84.6259,84.5966,84.6259,17700.0
2010-12-27 12:10:00,115.43,115.45,115.42,115.43,9700.0,84.6186,84.6332,84.6113,84.6186,9700.0
2010-12-27 12:15:00,115.44,115.46,115.43,115.44,16200.0,84.6259,84.6406,84.6186,84.6259,16200.0
2010-12-27 12:20:00,115.45,115.47,115.44,115.47,3800.0,84.6332,84.6479,84.6259,84.6479,3800.0
2010-12-27 12:25:00,115.46,115.47,115.45,115.46,8600.0,84.6406,84.6479,84.6332,84.6406,8600.0
2010-12-27 12:30:00,115.46,115.48,115.45,115.46,11200.0,84.6406,84.6552,84.6332,84.6406,11200.0
2010-12-27 12:35:00,115.47,115.47,115.44,115.44,18500.0,84.6479,84.6479,84.6259,84.6259,18500.0
2010-12-27 12:40:00,115.43,115.43,115.41,115.41,21500.0,84.6186,84.6186,84.6039,84.6039,21500.0
2010-12-27 12:45:00,115.41,115.43,115.41,115.41,49600.0,84.6039,84.6186,84.6039,84.6039,49600.0
2010-12-27 12:50:00,115.41,115.42,115.4,115.42,7100.0,84.6039,84.6113,84.5966,84.6113,7100.0
2010-12-27 12:55:00,115.42,115.44,115.42,115.43,12900.0,84.6113,84.6259,84.6113,84.6186,12900.0
2010-12-27 13:00:00,115.42,115.43,115.4,115.41,45600.0,84.6113,84.6186,84.5966,84.6039,45600.0
2010-12-27 13:05:00,115.42,115.45,115.42,115.43,25400.0,84.6113,84.6332,84.6113,84.6186,25400.0
2010-12-27 13:10:00,115.43,115.48,115.42,115.44,33100.0,84.6186,84.6552,84.6113,84.6259,33100.0
2010-12-27 13:15:00,115.44,115.48,115.44,115.45,9000.0,84.6259,84.6552,84.6259,84.6332,9000.0
2010-12-27 13:20:00,115.45,115.51,115.45,115.47,36600.0,84.6332,84.6772,84.6332,84.6479,36600.0
2010-12-27 13:25:00,115.48,115.54,115.47,115.51,36400.0,84.6552,84.6992,84.6479,84.6772,36400.0
2010-12-27 13:30:00,115.52,115.53,115.51,115.52,9100.0,84.6846,84.6919,84.6772,84.6846,9100.0
2010-12-27 13:35:00,115.52,115.53,115.49,115.51,10800.0,84.6846,84.6919,84.6626,84.6772,10800.0
2010-12-27 13:40:00,115.51,115.52,115.5,115.51,12500.0,84.6772,84.6846,84.6699,84.6772,12500.0
2010-12-27 13:45:00,115.52,115.53,115.51,115.53,8600.0,84.6846,84.6919,84.6772,84.6919,8600.0
2010-12-27 13:50:00,115.52,115.52,115.5,115.51,8600.0,84.6846,84.6846,84.6699,84.6772,8600.0
2010-12-27 13:55:00,115.52,115.55,115.51,115.55,24500.0,84.6846,84.7066,84.6772,84.7066,24500.0
2010-12-27 14:00:00,115.56,115.56,115.53,115.53,15100.0,84.7139,84.7139,84.6919,84.6919,15100.0
2010-12-27 14:05:00,115.53,115.54,115.53,115.54,13800.0,84.6919,84.6992,84.6919,84.6992,13800.0
2010-12-27 14:10:00,115.55,115.57,115.53,115.54,10100.0,84.7066,84.7212,84.6919,84.6992,10100.0
2010-12-27 14:15:00,115.54,115.55,115.54,115.54,3000.0,84.6992,84.7066,84.6992,84.6992,3000.0
2010-12-27 14:20:00,115.54,115.55,115.53,115.53,2800.0,84.6992,84.7066,84.6919,84.6919,2800.0
2010-12-27 14:25:00,115.53,115.55,115.52,115.54,5700.0,84.6919,84.7066,84.6846,84.6992,5700.0
2010-12-27 14:30:00,115.54,115.57,115.54,115.54,13200.0,84.6992,84.7212,84.6992,84.6992,13200.0
2010-12-27 14:35:00,115.54,115.57,115.54,115.57,7100.0,84.6992,84.7212,84.6992,84.7212,7100.0
2010-12-27 14:40:00,115.57,115.61,115.56,115.6,33300.0,84.7212,84.7505,84.7139,84.7432,33300.0
2010-12-27 14:45:00,115.6,115.62,115.59,115.61,29600.0,84.7432,84.7579,84.7359,84.7505,29600.0
2010-12-27 14:50:00,115.61,115.61,115.57,115.57,7700.0,84.7505,84.7505,84.7212,84.7212,7700.0
2010-12-27 14:55:00,115.58,115.59,115.54,115.56,18700.0,84.7285,84.7359,84.6992,84.7139,18700.0
2010-12-27 15:00:00,115.56,115.6,115.54,115.59,13700.0,84.7139,84.7432,84.6992,84.7359,13700.0
2010-12-27 15:05:00,115.6,115.61,115.57,115.57,10300.0,84.7432,84.7505,84.7212,84.7212,10300.0
2010-12-27 15:10:00,115.57,115.58,115.56,115.56,14900.0,84.7212,84.7285,84.7139,84.7139,14900.0
2010-12-27 15:15:00,115.56,115.56,115.54,115.56,25700.0,84.7139,84.7139,84.6992,84.7139,25700.0
2010-12-27 15:20:00,115.56,115.56,115.52,115.55,224900.0,84.7139,84.7139,84.6846,84.7066,224900.0
2010-12-27 15:25:00,115.55,115.61,115.55,115.58,49900.0,84.7066,84.7505,84.7066,84.7285,49900.0
2010-12-27 15:30:00,115.58,115.58,115.56,115.58,11500.0,84.7285,84.7285,84.7139,84.7285,11500.0
2010-12-27 15:35:00,115.57,115.57,115.55,115.56,49700.0,84.7212,84.7212,84.7066,84.7139,49700.0
2010-12-27 15:40:00,115.56,115.6,115.55,115.59,40900.0,84.7139,84.7432,84.7066,84.7359,40900.0
2010-12-27 15:45:00,115.59,115.64,115.57,115.59,91200.0,84.7359,84.7725,84.7212,84.7359,91200.0
2010-12-27 15:50:00,115.6,115.61,115.56,115.6,82700.0,84.7432,84.7505,84.7139,84.7432,82700.0
2010-12-27 15:55:00,115.6,115.6,115.53,115.54,173600.0,84.7432,84.7432,84.6919,84.6992,173600.0
2010-12-28 09:30:00,115.77,115.8,115.67,115.67,351900.0,84.8678,84.8898,84.7945,84.7945,351900.0
2010-12-28 09:35:00,115.67,115.69,115.45,115.45,478300.0,84.7945,84.8092,84.6332,84.6332,478300.0
2010-12-28 09:40:00,115.44,115.54,115.42,115.46,134500.0,84.6259,84.6992,84.6113,84.6406,134500.0
2010-12-28 09:45:00,115.46,115.51,115.46,115.48,38000.0,84.6406,84.6772,84.6406,84.6552,38000.0
2010-12-28 09:50:00,115.48,115.53,115.44,115.45,576300.0,84.6552,84.6919,84.6259,84.6332,576300.0
2010-12-28 09:55:00,115.45,115.51,115.4,115.41,48300.0,84.6332,84.6772,84.5966,84.6039,48300.0
2010-12-28 10:00:00,115.4,115.55,115.34,115.45,257000.0,84.5966,84.7066,84.5526,84.6332,257000.0
2010-12-28 10:05:00,115.45,115.47,115.38,115.43,66300.0,84.6332,84.6479,84.5819,84.6186,66300.0
2010-12-28 10:10:00,115.43,115.43,115.39,115.4,13700.0,84.6186,84.6186,84.5893,84.5966,13700.0
2010-12-28 10:15:00,115.4,115.48,115.39,115.47,25300.0,84.5966,84.6552,84.5893,84.6479,25300.0
2010-12-28 10:20:00,115.43,115.46,115.43,115.45,22600.0,84.6186,84.6406,84.6186,84.6332,22600.0
2010-12-28 10:25:00,115.46,115.48,115.45,115.48,12100.0,84.6406,84.6552,84.6332,84.6552,12100.0
2010-12-28 10:30:00,115.49,115.49,115.44,115.44,7100.0,84.6626,84.6626,84.6259,84.6259,7100.0
2010-12-28 10:35:00,115.44,115.52,115.44,115.52,26000.0,84.6259,84.6846,84.6259,84.6846,26000.0
2010-12-28 10:40:00,115.52,115.52,115.49,115.51,7500.0,84.6846,84.6846,84.6626,84.6772,7500.0
2010-12-28 10:45:00,115.52,115.54,115.48,115.48,10600.0,84.6846,84.6992,84.6552,84.6552,10600.0
2010-12-28 10:50:00,115.49,115.5,115.44,115.47,82500.0,84.6626,84.6699,84.6259,84.6479,82500.0
2010-12-28 10:55:00,115.47,115.47,115.44,115.44,11500.0,84.6479,84.6479,84.6259,84.6259,11500.0
2010-12-28 11:00:00,115.43,115.49,115.43,115.48,9800.0,84.6186,84.6626,84.6186,84.6552,9800.0
2010-12-28 11:05:00,115.48,115.51,115.44,115.51,32000.0,84.6552,84.6772,84.6259,84.6772,32000.0
2010-12-28 11:10:00,115.51,115.53,115.48,115.48,9900.0,84.6772,84.6919,84.6552,84.6552,9900.0
2010-12-28 11:15:00,115.48,115.52,115.46,115.51,11600.0,84.6552,84.6846,84.6406,84.6772,11600.0
2010-12-28 11:20:00,115.51,115.52,115.51,115.52,2000.0,84.6772,84.6846,84.6772,84.6846,2000.0
2010-12-28 11:25:00,115.52,115.55,115.51,115.52,12900.0,84.6846,84.7066,84.6772,84.6846,12900.0
2010-12-28 11:30:00,115.51,115.51,115.48,115.5,12200.0,84.6772,84.6772,84.6552,84.6699,12200.0
2010-12-28 11:35:00,115.49,115.52,115.49,115.52,20300.0,84.6626,84.6846,84.6626,84.6846,20300.0
2010-12-28 11:40:00,115.52,115.53,115.49,115.5,23800.0,84.6846,84.6919,84.6626,84.6699,23800.0
2010-12-28 11:45:00,115.51,115.51,115.5,115.5,4700.0,84.6772,84.6772,84.6699,84.6699,4700.0
2010-12-28 11:50:00,115.5,115.52,115.5,115.51,2200.0,84.6699,84.6846,84.6699,84.6772,2200.0
2010-12-28 11:55:00,115.49,115.53,115.48,115.51,7400.0,84.6626,84.6919,84.6552,84.6772,7400.0
2010-12-28 12:00:00,115.52,115.55,115.49,115.55,28100.0,84.6846,84.7066,84.6626,84.7066,28100.0
2010-12-28 12:05:00,115.55,115.55,115.53,115.53,10900.0,84.7066,84.7066,84.6919,84.6919,10900.0
2010-12-28 12:10:00,115.54,115.6,115.54,115.58,18100.0,84.6992,84.7432,84.6992,84.7285,18100.0
2010-12-28 12:15:00,115.58,115.61,115.57,115.6,12800.0,84.7285,84.7505,84.7212,84.7432,12800.0
2010-12-28 12:20:00,115.61,115.62,115.56,115.58,29700.0,84.7505,84.7579,84.7139,84.7285,29700.0
2010-12-28 12:25:00,115.58,115.61,115.58,115.61,6000.0,84.7285,84.7505,84.7285,84.7505,6000.0
2010-12-28 12:30:00,115.6,115.64,115.6,115.63,13900.0,84.7432,84.7725,84.7432,84.7652,13900.0
2010-12-28 12:35:00,115.62,115.64,115.6,115.61,14900.0,84.7579,84.7725,84.7432,84.7505,14900.0
2010-12-28 12:40:00,115.61,115.62,115.6,115.61,37900.0,84.7505,84.7579,84.7432,84.7505,37900.0
2010-12-28 12:45:00,115.61,115.61,115.6,115.6,11400.0,84.7505,84.7505,84.7432,84.7432,11400.0
2010-12-28 12:50:00,115.6,115.61,115.59,115.6,6700.0,84.7432,84.7505,84.7359,84.7432,6700.0
2010-12-28 12:55:00,115.6,115.65,115.59,115.65,30100.0,84.7432,84.7799,84.7359,84.7799,30100.0
2010-12-28 13:00:00,115.65,115.68,115.64,115.66,106900.0,84.7799,84.8019,84.7725,84.7872,106900.0
2010-12-28 13:05:00,115.65,115.68,115.65,115.68,20300.0,84.7799,84.8019,84.7799,84.8019,20300.0
2010-12-28 13:10:00,115.67,115.7,115.65,115.7,31700.0,84.7945,84.8165,84.7799,84.8165,31700.0
2010-12-28 13:15:00,115.7,115.7,115.68,115.7,22600.0,84.8165,84.8165,84.8019,84.8165,22600.0
2010-12-28 13:20:00,115.7,115.71,115.69,115.7,54400.0,84.8165,84.8238,84.8092,84.8165,54400.0
2010-12-28 13:25:00,115.7,115.71,115.68,115.69,20600.0,84.8165,84.8238,84.8019,84.8092,20600.0
2010-12-28 13:30:00,115.69,115.7,115.69,115.69,17800.0,84.8092,84.8165,84.8092,84.8092,17800.0
2010-12-28 13:35:00,115.7,115.76,115.7,115.73,41600.0,84.8165,84.8605,84.8165,84.8385,41600.0
2010-12-28 13:40:00,115.74,115.74,115.72,115.74,11400.0,84.8458,84.8458,84.8312,84.8458,11400.0
2010-12-28 13:45:00,115.75,115.75,115.73,115.74,12100.0,84.8532,84.8532,84.8385,84.8458,12100.0
2010-12-28 13:50:00,115.73,115.74,115.71,115.72,11200.0,84.8385,84.8458,84.8238,84.8312,11200.0
2010-12-28 13:55:00,115.72,115.72,115.71,115.72,22200.0,84.8312,84.8312,84.8238,84.8312,22200.0
2010-12-28 14:00:00,115.72,115.73,115.7,115.7,15300.0,84.8312,84.8385,84.8165,84.8165,15300.0
2010-12-28 14:05:00,115.71,115.73,115.71,115.73,12700.0,84.8238,84.8385,84.8238,84.8385,12700.0
2010-12-28 14:10:00,115.74,115.79,115.74,115.77,21800.0,84.8458,84.8825,84.8458,84.8678,21800.0
2010-12-28 14:15:00,115.77,115.79,115.75,115.78,56000.0,84.8678,84.8825,84.8532,84.8752,56000.0
2010-12-28 14:20:00,115.77,115.81,115.77,115.79,29400.0,84.8678,84.8972,84.8678,84.8825,29400.0
2010-12-28 14:25:00,115.8,115.81,115.78,115.8,35200.0,84.8898,84.8972,84.8752,84.8898,35200.0
2010-12-28 14:30:00,115.79,115.8,115.77,115.8,8800.0,84.8825,84.8898,84.8678,84.8898,8800.0
2010-12-28 14:35:00,115.79,115.81,115.79,115.8,5900.0,84.8825,84.8972,84.8825,84.8898,5900.0
2010-12-28 14:40:00,115.79,115.82,115.79,115.81,18800.0,84.8825,84.9045,84.8825,84.8972,18800.0
2010-12-28 14:45:00,115.81,115.82,115.8,115.82,61300.0,84.8972,84.9045,84.8898,84.9045,61300.0
2010-12-28 14:50:00,115.81,115.84,115.81,115.84,39300.0,84.8972,84.9191,84.8972,84.9191,39300.0
2010-12-28 14:55:00,115.84,115.88,115.83,115.85,69500.0,84.9191,84.9485,84.9118,84.9265,69500.0
2010-12-28 15:00:00,115.85,115.85,115.82,115.83,74700.0,84.9265,84.9265,84.9045,84.9118,74700.0
2010-12-28 15:05:00,115.83,115.84,115.81,115.83,59500.0,84.9118,84.9191,84.8972,84.9118,59500.0
2010-12-28 15:10:00,115.83,115.84,115.82,115.84,63000.0,84.9118,84.9191,84.9045,84.9191,63000.0
2010-12-28 15:15:00,115.83,115.84,115.8,115.81,79700.0,84.9118,84.9191,84.8898,84.8972,79700.0
2010-12-28 15:20:00,115.8,115.81,115.77,115.81,80800.0,84.8898,84.8972,84.8678,84.8972,80800.0
2010-12-28 15:25:00,115.8,115.85,115.79,115.84,75000.0,84.8898,84.9265,84.8825,84.9191,75000.0
2010-12-28 15:30:00,115.84,115.86,115.82,115.85,52200.0,84.9191,84.9338,84.9045,84.9265,52200.0
2010-12-28 15:35:00,115.85,115.85,115.82,115.84,58300.0,84.9265,84.9265,84.9045,84.9191,58300.0
2010-12-28 15:40:00,115.84,115.88,115.84,115.88,48700.0,84.9191,84.9485,84.9191,84.9485,48700.0
2010-12-28 15:45:00,115.87,115.87,115.82,115.82,109200.0,84.9411,84.9411,84.9045,84.9045,109200.0
2010-12-28 15:50:00,115.83,115.83,115.8,115.81,179400.0,84.9118,84.9118,84.8898,84.8972,179400.0
2010-12-28 15:55:00,115.82,115.82,115.74,115.76,125600.0,84.9045,84.9045,84.8458,84.8605,125600.0
2010-12-29 09:30:00,115.71,115.81,115.67,115.81,74300.0,85.0055,85.079,84.9761,85.079,74300.0
2010-12-29 09:35:00,115.8,115.81,115.72,115.77,57700.0,85.0716,85.079,85.0129,85.0496,57700.0
2010-12-29 09:40:00,115.76,115.8,115.71,115.74,46400.0,85.0422,85.0716,85.0055,85.0275,46400.0
2010-12-29 09:45:00,115.75,115.77,115.72,115.77,231600.0,85.0349,85.0496,85.0129,85.0496,231600.0
2010-12-29 09:50:00,115.77,115.79,115.74,115.79,51300.0,85.0496,85.0643,85.0275,85.0643,51300.0
2010-12-29 09:55:00,115.79,115.91,115.79,115.9,42100.0,85.0643,85.1524,85.0643,85.1451,42100.0
2010-12-29 10:00:00,115.9,115.91,115.88,115.91,76200.0,85.1451,85.1524,85.1304,85.1524,76200.0
2010-12-29 10:05:00,115.91,115.93,115.88,115.9,185500.0,85.1524,85.1671,85.1304,85.1451,185500.0
2010-12-29 10:10:00,115.9,115.91,115.88,115.9,268700.0,85.1451,85.1524,85.1304,85.1451,268700.0
2010-12-29 10:15:00,115.89,115.9,115.85,115.88,292000.0,85.1377,85.1451,85.1084,85.1304,292000.0
2010-12-29 10:20:00,115.88,115.9,115.88,115.89,125400.0,85.1304,85.1451,85.1304,85.1377,125400.0
2010-12-29 10:25:00,115.88,115.9,115.85,115.86,121900.0,85.1304,85.1451,85.1084,85.1157,121900.0
2010-12-29 10:30:00,115.86,115.88,115.86,115.86,36300.0,85.1157,85.1304,85.1157,85.1157,36300.0
2010-12-29 10:35:00,115.86,115.87,115.83,115.83,25900.0,85.1157,85.1231,85.0937,85.0937,25900.0
2010-12-29 10:40:00,115.83,115.87,115.83,115.86,56400.0,85.0937,85.1231,85.0937,85.1157,56400.0
2010-12-29 10:45:00,115.86,115.87,115.84,115.84,57100.0,85.1157,85.1231,85.101,85.101,57100.0
2010-12-29 10:50:00,115.84,115.85,115.78,115.79,218300.0,85.101,85.1084,85.0569,85.0643,218300.0
2010-12-29 10:55:00,115.79,115.79,115.71,115.71,330100.0,85.0643,85.0643,85.0055,85.0055,330100.0
2010-12-29 11:00:00,115.71,115.73,115.7,115.73,319000.0,85.0055,85.0202,84.9982,85.0202,319000.0
2010-12-29 11:05:00,115.73,115.74,115.73,115.74,14500.0,85.0202,85.0275,85.0202,85.0275,14500.0
2010-12-29 11:10:00,115.74,115.74,115.71,115.71,41900.0,85.0275,85.0275,85.0055,85.0055,41900.0
2010-12-29 11:15:00,115.71,115.73,115.69,115.73,67700.0,85.0055,85.0202,84.9908,85.0202,67700.0
2010-12-29 11:20:00,115.72,115.76,115.72,115.76,27200.0,85.0129,85.0422,85.0129,85.0422,27200.0
2010-12-29 11:25:00,115.76,115.77,115.74,115.74,136600.0,85.0422,85.0496,85.0275,85.0275,136600.0
2010-12-29 11:30:00,115.75,115.76,115.73,115.73,177200.0,85.0349,85.0422,85.0202,85.0202,177200.0
2010-12-29 11:35:00,115.74,115.77,115.73,115.75,83700.0,85.0275,85.0496,85.0202,85.0349,83700.0
2010-12-29 11:40:00,115.75,115.76,115.72,115.73,56200.0,85.0349,85.0422,85.0129,85.0202,56200.0
2010-12-29 11:45:00,115.73,115.75,115.71,115.71,66200.0,85.0202,85.0349,85.0055,85.0055,66200.0
2010-12-29 11:50:00,115.71,115.75,115.71,115.75,39000.0,85.0055,85.0349,85.0055,85.0349,39000.0
2010-12-29 11:55:00,115.74,115.76,115.73,115.74,40100.0,85.0275,85.0422,85.0202,85.0275,40100.0
2010-12-29 12:00:00,115.74,115.79,115.74,115.76,43800.0,85.0275,85.0643,85.0275,85.0422,43800.0
2010-12-29 12:05:00,115.76,115.81,115.75,115.79,34800.0,85.0422,85.079,85.0349,85.0643,34800.0
2010-12-29 12:10:00,115.79,115.81,115.77,115.78,31600.0,85.0643,85.079,85.0496,85.0569,31600.0
2010-12-29 12:15:00,115.77,115.79,115.77,115.79,10100.0,85.0496,85.0643,85.0496,85.0643,10100.0
2010-12-29 12:20:00,115.78,115.8,115.77,115.78,29400.0,85.0569,85.0716,85.0496,85.0569,29400.0
2010-12-29 12:25:00,115.77,115.79,115.77,115.78,14600.0,85.0496,85.0643,85.0496,85.0569,14600.0
2010-12-29 12:30:00,115.78,115.83,115.78,115.82,48600.0,85.0569,85.0937,85.0569,85.0863,48600.0
2010-12-29 12:35:00,115.82,115.86,115.81,115.86,20900.0,85.0863,85.1157,85.079,85.1157,20900.0
2010-12-29 12:40:00,115.86,115.86,115.85,115.86,6300.0,85.1157,85.1157,85.1084,85.1157,6300.0
2010-12-29 12:45:00,115.87,115.9,115.86,115.89,39900.0,85.1231,85.1451,85.1157,85.1377,39900.0
2010-12-29 12:50:00,115.89,115.9,115.88,115.89,4100.0,85.1377,85.1451,85.1304,85.1377,4100.0
2010-12-29 12:55:00,115.9,115.94,115.89,115.9,157200.0,85.1451,85.1745,85.1377,85.1451,157200.0
2010-12-29 13:00:00,115.9,115.97,115.9,115.96,50100.0,85.1451,85.1965,85.1451,85.1892,50100.0
2010-12-29 13:05:00,115.95,115.98,115.94,115.95,59900.0,85.1818,85.2039,85.1745,85.1818,59900.0
2010-12-29 13:10:00,115.96,115.97,115.96,115.96,43700.0,85.1892,85.1965,85.1892,85.1892,43700.0
2010-12-29 13:15:00,115.96,115.98,115.96,115.97,51100.0,85.1892,85.2039,85.1892,85.1965,51100.0
2010-12-29 13:20:00,115.96,115.96,115.95,115.96,17200.0,85.1892,85.1892,85.1818,85.1892,17200.0
2010-12-29 13:25:00,115.96,115.96,115.95,115.95,12600.0,85.1892,85.1892,85.1818,85.1818,12600.0
2010-12-29 13:30:00,115.95,115.95,115.94,115.94,8200.0,85.1818,85.1818,85.1745,85.1745,8200.0
2010-12-29 13:35:00,115.94,115.95,115.91,115.91,10300.0,85.1745,85.1818,85.1524,85.1524,10300.0
2010-12-29 13:40:00,115.9,115.93,115.9,115.93,29700.0,85.1451,85.1671,85.1451,85.1671,29700.0
2010-12-29 13:45:00,115.93,115.96,115.93,115.93,19100.0,85.1671,85.1892,85.1671,85.1671,19100.0
2010-12-29 13:50:00,115.93,115.93,115.91,115.93,5100.0,85.1671,85.1671,85.1524,85.1671,5100.0
2010-12-29 13:55:00,115.92,115.94,115.92,115.93,4100.0,85.1598,85.1745,85.1598,85.1671,4100.0
2010-12-29 14:00:00,115.93,115.94,115.92,115.92,12800.0,85.1671,85.1745,85.1598,85.1598,12800.0
2010-12-29 14:05:00,115.93,115.93,115.9,115.9,10200.0,85.1671,85.1671,85.1451,85.1451,10200.0
2010-12-29 14:10:00,115.91,115.94,115.91,115.94,17400.0,85.1524,85.1745,85.1524,85.1745,17400.0
2010-12-29 14:15:00,115.94,115.94,115.9,115.91,13900.0,85.1745,85.1745,85.1451,85.1524,13900.0
2010-12-29 14:20:00,115.92,115.93,115.88,115.9,39300.0,85.1598,85.1671,85.1304,85.1451,39300.0
2010-12-29 14:25:00,115.91,115.91,115.89,115.89,5200.0,85.1524,85.1524,85.1377,85.1377,5200.0
2010-12-29 14:30:00,115.89,115.91,115.89,115.9,8500.0,85.1377,85.1524,85.1377,85.1451,8500.0
2010-12-29 14:35:00,115.9,115.9,115.87,115.88,17800.0,85.1451,85.1451,85.1231,85.1304,17800.0
2010-12-29 14:40:00,115.89,115.9,115.89,115.9,12300.0,85.1377,85.1451,85.1377,85.1451,12300.0
2010-12-29 14:45:00,115.89,115.9,115.87,115.89,15600.0,85.1377,85.1451,85.1231,85.1377,15600.0
2010-12-29 14:50:00,115.89,115.9,115.88,115.88,12200.0,85.1377,85.1451,85.1304,85.1304,12200.0
2010-12-29 14:55:00,115.89,115.89,115.88,115.89,13900.0,85.1377,85.1377,85.1304,85.1377,13900.0
2010-12-29 15:00:00,115.89,115.92,115.88,115.92,54200.0,85.1377,85.1598,85.1304,85.1598,54200.0
2010-12-29 15:05:00,115.92,115.93,115.89,115.93,42000.0,85.1598,85.1671,85.1377,85.1671,42000.0
2010-12-29 15:10:00,115.93,115.93,115.9,115.92,11000.0,85.1671,85.1671,85.1451,85.1598,11000.0
2010-12-29 15:15:00,115.91,115.92,115.9,115.91,8600.0,85.1524,85.1598,85.1451,85.1524,8600.0
2010-12-29 15:20:00,115.91,115.91,115.88,115.89,27500.0,85.1524,85.1524,85.1304,85.1377,27500.0
2010-12-29 15:25:00,115.89,115.9,115.85,115.86,97700.0,85.1377,85.1451,85.1084,85.1157,97700.0
2010-12-29 15:30:00,115.86,115.86,115.84,115.84,64500.0,85.1157,85.1157,85.101,85.101,64500.0
2010-12-29 15:35:00,115.84,115.86,115.84,115.85,71200.0,85.101,85.1157,85.101,85.1084,71200.0
2010-12-29 15:40:00,115.84,115.85,115.81,115.81,81000.0,85.101,85.1084,85.079,85.079,81000.0
2010-12-29 15:45:00,115.81,115.81,115.74,115.78,288600.0,85.079,85.079,85.0275,85.0569,288600.0
2010-12-29 15:50:00,115.77,115.81,115.75,115.76,84700.0,85.0496,85.079,85.0349,85.0422,84700.0
2010-12-29 15:55:00,115.76,115.76,115.62,115.63,166600.0,85.0422,85.0422,84.9394,84.9467,166600.0
2010-12-30 09:30:00,115.53,115.54,115.45,115.51,124700.0,84.8733,84.8806,84.8145,84.8586,124700.0
2010-12-30 09:35:00,115.52,115.57,115.51,115.54,20900.0,84.8659,84.9027,84.8586,84.8806,20900.0
2010-12-30 09:40:00,115.53,115.71,115.51,115.67,180700.0,84.8733,85.0055,84.8586,84.9761,180700.0
2010-12-30 09:45:00,115.67,115.68,115.59,115.67,331500.0,84.9761,84.9835,84.9174,84.9761,331500.0
2010-12-30 09:50:00,115.67,115.67,115.59,115.59,59900.0,84.9761,84.9761,84.9174,84.9174,59900.0
2010-12-30 09:55:00,115.59,115.59,115.48,115.53,59900.0,84.9174,84.9174,84.8365,84.8733,59900.0
2010-12-30 10:00:00,115.54,115.57,115.42,115.49,229900.0,84.8806,84.9027,84.7925,84.8439,229900.0
2010-12-30 10:05:00,115.49,115.51,115.46,115.48,25300.0,84.8439,84.8586,84.8218,84.8365,25300.0
2010-12-30 10:10:00,115.47,115.47,115.36,115.36,141800.0,84.8292,84.8292,84.7484,84.7484,141800.0
2010-12-30 10:15:00,115.36,115.42,115.36,115.42,39500.0,84.7484,84.7925,84.7484,84.7925,39500.0
2010-12-30 10:20:00,115.41,115.42,115.38,115.4,99200.0,84.7851,84.7925,84.7631,84.7778,99200.0
2010-12-30 10:25:00,115.4,115.45,115.4,115.44,21000.0,84.7778,84.8145,84.7778,84.8072,21000.0
2010-12-30 10:30:00,115.43,115.47,115.41,115.44,34600.0,84.7998,84.8292,84.7851,84.8072,34600.0
2010-12-30 10:35:00,115.46,115.49,115.43,115.49,44800.0,84.8218,84.8439,84.7998,84.8439,44800.0
2010-12-30 10:40:00,115.49,115.51,115.48,115.5,34000.0,84.8439,84.8586,84.8365,84.8512,34000.0
2010-12-30 10:45:00,115.51,115.55,115.5,115.5,299000.0,84.8586,84.888,84.8512,84.8512,299000.0
2010-12-30 10:50:00,115.5,115.51,115.46,115.51,100300.0,84.8512,84.8586,84.8218,84.8586,100300.0
2010-12-30 10:55:00,115.51,115.51,115.46,115.46,14700.0,84.8586,84.8586,84.8218,84.8218,14700.0
2010-12-30 11:00:00,115.47,115.5,115.46,115.5,15000.0,84.8292,84.8512,84.8218,84.8512,15000.0
2010-12-30 11:05:00,115.49,115.51,115.45,115.46,9300.0,84.8439,84.8586,84.8145,84.8218,9300.0
2010-12-30 11:10:00,115.45,115.45,115.4,115.43,39600.0,84.8145,84.8145,84.7778,84.7998,39600.0
2010-12-30 11:15:00,115.44,115.45,115.4,115.41,83700.0,84.8072,84.8145,84.7778,84.7851,83700.0
2010-12-30 11:20:00,115.41,115.42,115.35,115.35,93900.0,84.7851,84.7925,84.741,84.741,93900.0
2010-12-30 11:25:00,115.35,115.4,115.35,115.37,13200.0,84.741,84.7778,84.741,84.7557,13200.0
2010-12-30 11:30:00,115.36,115.4,115.35,115.39,23200.0,84.7484,84.7778,84.741,84.7704,23200.0
2010-12-30 11:35:00,115.38,115.39,115.35,115.37,13900.0,84.7631,84.7704,84.741,84.7557,13900.0
2010-12-30 11:40:00,115.38,115.39,115.35,115.36,22000.0,84.7631,84.7704,84.741,84.7484,22000.0
2010-12-30 11:45:00,115.37,115.37,115.34,115.36,18000.0,84.7557,84.7557,84.7337,84.7484,18000.0
2010-12-30 11:50:00,115.36,115.36,115.26,115.28,65600.0,84.7484,84.7484,84.6749,84.6896,65600.0
2010-12-30 11:55:00,115.28,115.33,115.28,115.3,40800.0,84.6896,84.7263,84.6896,84.7043,40800.0
2010-12-30 12:00:00,115.32,115.37,115.31,115.35,303500.0,84.719,84.7557,84.7117,84.741,303500.0
2010-12-30 12:05:00,115.35,115.36,115.34,115.34,79500.0,84.741,84.7484,84.7337,84.7337,79500.0
2010-12-30 12:10:00,115.35,115.36,115.33,115.33,40500.0,84.741,84.7484,84.7263,84.7263,40500.0
2010-12-30 12:15:00,115.33,115.38,115.33,115.37,90800.0,84.7263,84.7631,84.7263,84.7557,90800.0
2010-12-30 12:20:00,115.37,115.4,115.37,115.39,18500.0,84.7557,84.7778,84.7557,84.7704,18500.0
2010-12-30 12:25:00,115.39,115.39,115.37,115.37,32100.0,84.7704,84.7704,84.7557,84.7557,32100.0
2010-12-30 12:30:00,115.37,115.37,115.35,115.37,32100.0,84.7557,84.7557,84.741,84.7557,32100.0
2010-12-30 12:35:00,115.37,115.39,115.37,115.37,84500.0,84.7557,84.7704,84.7557,84.7557,84500.0
2010-12-30 12:40:00,115.37,115.39,115.36,115.39,35600.0,84.7557,84.7704,84.7484,84.7704,35600.0
2010-12-30 12:45:00,115.39,115.39,115.38,115.39,46000.0,84.7704,84.7704,84.7631,84.7704,46000.0
2010-12-30 12:50:00,115.39,115.39,115.37,115.37,165800.0,84.7704,84.7704,84.7557,84.7557,165800.0
2010-12-30 12:55:00,115.38,115.38,115.35,115.36,159800.0,84.7631,84.7631,84.741,84.7484,159800.0
2010-12-30 13:00:00,115.36,115.37,115.34,115.35,209800.0,84.7484,84.7557,84.7337,84.741,209800.0
2010-12-30 13:05:00,115.35,115.36,115.35,115.36,47600.0,84.741,84.7484,84.741,84.7484,47600.0
2010-12-30 13:10:00,115.36,115.36,115.35,115.35,55100.0,84.7484,84.7484,84.741,84.741,55100.0
2010-12-30 13:15:00,115.35,115.39,115.34,115.39,80500.0,84.741,84.7704,84.7337,84.7704,80500.0
2010-12-30 13:20:00,115.39,115.42,115.39,115.42,21600.0,84.7704,84.7925,84.7704,84.7925,21600.0
2010-12-30 13:25:00,115.43,115.44,115.41,115.41,161300.0,84.7998,84.8072,84.7851,84.7851,161300.0
2010-12-30 13:30:00,115.42,115.44,115.41,115.44,9300.0,84.7925,84.8072,84.7851,84.8072,9300.0
2010-12-30 13:35:00,115.44,115.46,115.43,115.45,28000.0,84.8072,84.8218,84.7998,84.8145,28000.0
2010-12-30 13:40:00,115.45,115.46,115.42,115.43,17100.0,84.8145,84.8218,84.7925,84.7998,17100.0
2010-12-30 13:45:00,115.44,115.44,115.41,115.42,28600.0,84.8072,84.8072,84.7851,84.7925,28600.0
2010-12-30 13:50:00,115.43,115.44,115.43,115.43,13400.0,84.7998,84.8072,84.7998,84.7998,13400.0
2010-12-30 13:55:00,115.43,115.48,115.43,115.47,79800.0,84.7998,84.8365,84.7998,84.8292,79800.0
2010-12-30 14:00:00,115.48,115.48,115.45,115.45,290100.0,84.8365,84.8365,84.8145,84.8145,290100.0
2010-12-30 14:05:00,115.46,115.47,115.46,115.47,8000.0,84.8218,84.8292,84.8218,84.8292,8000.0
2010-12-30 14:10:00,115.47,115.49,115.46,115.48,48700.0,84.8292,84.8439,84.8218,84.8365,48700.0
2010-12-30 14:15:00,115.49,115.49,115.47,115.49,24900.0,84.8439,84.8439,84.8292,84.8439,24900.0
2010-12-30 14:20:00,115.49,115.52,115.49,115.5,95600.0,84.8439,84.8659,84.8439,84.8512,95600.0
2010-12-30 14:25:00,115.5,115.54,115.49,115.53,83400.0,84.8512,84.8806,84.8439,84.8733,83400.0
2010-12-30 14:30:00,115.53,115.56,115.53,115.54,79200.0,84.8733,84.8953,84.8733,84.8806,79200.0
2010-12-30 14:35:00,115.54,115.56,115.54,115.54,146600.0,84.8806,84.8953,84.8806,84.8806,146600.0
2010-12-30 14:40:00,115.55,115.55,115.54,115.54,63500.0,84.888,84.888,84.8806,84.8806,63500.0
2010-12-30 14:45:00,115.54,115.54,115.52,115.52,12900.0,84.8806,84.8806,84.8659,84.8659,12900.0
2010-12-30 14:50:00,115.52,115.52,115.5,115.5,43500.0,84.8659,84.8659,84.8512,84.8512,43500.0
2010-12-30 14:55:00,115.5,115.52,115.5,115.51,32600.0,84.8512,84.8659,84.8512,84.8586,32600.0
2010-12-30 15:00:00,115.51,115.51,115.48,115.48,53100.0,84.8586,84.8586,84.8365,84.8365,53100.0
2010-12-30 15:05:00,115.49,115.5,115.47,115.5,49500.0,84.8439,84.8512,84.8292,84.8512,49500.0
2010-12-30 15:10:00,115.5,115.51,115.49,115.51,30400.0,84.8512,84.8586,84.8439,84.8586,30400.0
2010-12-30 15:15:00,115.51,115.51,115.49,115.5,33800.0,84.8586,84.8586,84.8439,84.8512,33800.0
2010-12-30 15:20:00,115.5,115.51,115.49,115.49,20700.0,84.8512,84.8586,84.8439,84.8439,20700.0
2010-12-30 15:25:00,115.49,115.62,115.49,115.62,141600.0,84.8439,84.9394,84.8439,84.9394,141600.0
2010-12-30 15:30:00,115.62,115.62,115.57,115.57,75000.0,84.9394,84.9394,84.9027,84.9027,75000.0
2010-12-30 15:35:00,115.58,115.58,115.53,115.57,125500.0,84.91,84.91,84.8733,84.9027,125500.0
2010-12-30 15:40:00,115.57,115.58,115.5,115.52,91600.0,84.9027,84.91,84.8512,84.8659,91600.0
2010-12-30 15:45:00,115.52,115.52,115.44,115.47,143900.0,84.8659,84.8659,84.8072,84.8292,143900.0
2010-12-30 15:50:00,115.47,115.47,115.42,115.43,143700.0,84.8292,84.8292,84.7925,84.7998,143700.0
2010-12-30 15:55:00,115.43,115.47,115.43,115.46,244800.0,84.7998,84.8292,84.7998,84.8218,244800.0
2010-12-31 09:30:00,115.32,115.38,115.3,115.33,87000.0,84.719,84.7631,84.7043,84.7263,87000.0
2010-12-31 09:35:00,115.34,115.37,115.31,115.32,28700.0,84.7337,84.7557,84.7117,84.719,28700.0
2010-12-31 09:40:00,115.32,115.32,115.22,115.26,109700.0,84.719,84.719,84.6455,84.6749,109700.0
2010-12-31 09:45:00,115.26,115.26,115.1,115.14,90800.0,84.6749,84.6749,84.5574,84.5868,90800.0
2010-12-31 09:50:00,115.15,115.19,115.09,115.11,41600.0,84.5941,84.6235,84.55,84.5647,41600.0
2010-12-31 09:55:00,115.11,115.13,115.1,115.12,27500.0,84.5647,84.5794,84.5574,84.5721,27500.0
2010-12-31 10:00:00,115.13,115.14,115.09,115.1,46300.0,84.5794,84.5868,84.55,84.5574,46300.0
2010-12-31 10:05:00,115.09,115.09,115.04,115.09,121900.0,84.55,84.55,84.5133,84.55,121900.0
2010-12-31 10:10:00,115.1,115.18,115.1,115.18,48400.0,84.5574,84.6161,84.5574,84.6161,48400.0
2010-12-31 10:15:00,115.18,115.21,115.16,115.19,37900.0,84.6161,84.6382,84.6015,84.6235,37900.0
2010-12-31 10:20:00,115.2,115.26,115.2,115.26,30300.0,84.6308,84.6749,84.6308,84.6749,30300.0
2010-12-31 10:25:00,115.26,115.29,115.25,115.29,22100.0,84.6749,84.697,84.6676,84.697,22100.0
2010-12-31 10:30:00,115.29,115.31,115.28,115.29,32500.0,84.697,84.7117,84.6896,84.697,32500.0
2010-12-31 10:35:00,115.29,115.35,115.26,115.35,61200.0,84.697,84.741,84.6749,84.741,61200.0
2010-12-31 10:40:00,115.34,115.42,115.33,115.42,65700.0,84.7337,84.7925,84.7263,84.7925,65700.0
2010-12-31 10:45:00,115.41,115.41,115.37,115.37,22700.0,84.7851,84.7851,84.7557,84.7557,22700.0
2010-12-31 10:50:00,115.37,115.42,115.37,115.4,22300.0,84.7557,84.7925,84.7557,84.7778,22300.0
2010-12-31 10:55:00,115.4,115.44,115.4,115.41,25400.0,84.7778,84.8072,84.7778,84.7851,25400.0
2010-12-31 11:00:00,115.42,115.45,115.4,115.45,20300.0,84.7925,84.8145,84.7778,84.8145,20300.0
2010-12-31 11:05:00,115.44,115.45,115.39,115.39,14300.0,84.8072,84.8145,84.7704,84.7704,14300.0
2010-12-31 11:10:00,115.39,115.41,115.37,115.41,7600.0,84.7704,84.7851,84.7557,84.7851,7600.0
2010-12-31 11:15:00,115.41,115.43,115.41,115.43,7100.0,84.7851,84.7998,84.7851,84.7998,7100.0
2010-12-31 11:20:00,115.41,115.46,115.41,115.46,4100.0,84.7851,84.8218,84.7851,84.8218,4100.0
2010-12-31 11:25:00,115.45,115.48,115.44,115.48,27100.0,84.8145,84.8365,84.8072,84.8365,27100.0
2010-12-31 11:30:00,115.49,115.5,115.49,115.49,6700.0,84.8439,84.8512,84.8439,84.8439,6700.0
2010-12-31 11:35:00,115.5,115.5,115.49,115.49,5700.0,84.8512,84.8512,84.8439,84.8439,5700.0
2010-12-31 11:40:00,115.49,115.49,115.45,115.47,4900.0,84.8439,84.8439,84.8145,84.8292,4900.0
2010-12-31 11:45:00,115.48,115.49,115.48,115.48,2400.0,84.8365,84.8439,84.8365,84.8365,2400.0
2010-12-31 11:50:00,115.48,115.48,115.46,115.48,4700.0,84.8365,84.8365,84.8218,84.8365,4700.0
2010-12-31 11:55:00,115.47,115.48,115.47,115.47,9500.0,84.8292,84.8365,84.8292,84.8292,9500.0
2010-12-31 12:00:00,115.46,115.5,115.46,115.49,3100.0,84.8218,84.8512,84.8218,84.8439,3100.0
2010-12-31 12:05:00,115.5,115.51,115.48,115.48,10700.0,84.8512,84.8586,84.8365,84.8365,10700.0
2010-12-31 12:10:00,115.49,115.54,115.49,115.53,7700.0,84.8439,84.8806,84.8439,84.8733,7700.0
2010-12-31 12:15:00,115.53,115.58,115.53,115.58,16600.0,84.8733,84.91,84.8733,84.91,16600.0
2010-12-31 12:20:00,115.57,115.6,115.57,115.6,32900.0,84.9027,84.9247,84.9027,84.9247,32900.0
2010-12-31 12:25:00,115.6,115.68,115.6,115.68,21000.0,84.9247,84.9835,84.9247,84.9835,21000.0
2010-12-31 12:30:00,115.69,115.73,115.69,115.73,50800.0,84.9908,85.0202,84.9908,85.0202,50800.0
2010-12-31 12:35:00,115.72,115.72,115.66,115.66,30400.0,85.0129,85.0129,84.9688,84.9688,30400.0
2010-12-31 12:40:00,115.66,115.66,115.56,115.56,55600.0,84.9688,84.9688,84.8953,84.8953,55600.0
2010-12-31 12:45:00,115.56,115.56,115.51,115.53,52200.0,84.8953,84.8953,84.8586,84.8733,52200.0
2010-12-31 12:50:00,115.53,115.55,115.53,115.55,24200.0,84.8733,84.888,84.8733,84.888,24200.0
2010-12-31 12:55:00,115.55,115.55,115.51,115.55,142700.0,84.888,84.888,84.8586,84.888,142700.0
2010-12-31 13:00:00,115.55,115.55,115.5,115.5,137100.0,84.888,84.888,84.8512,84.8512,137100.0
2010-12-31 13:05:00,115.5,115.56,115.5,115.56,9800.0,84.8512,84.8953,84.8512,84.8953,9800.0
2010-12-31 13:10:00,115.57,115.59,115.56,115.57,26100.0,84.9027,84.9174,84.8953,84.9027,26100.0
2010-12-31 13:15:00,115.57,115.59,115.57,115.58,8100.0,84.9027,84.9174,84.9027,84.91,8100.0
2010-12-31 13:20:00,115.59,115.59,115.57,115.58,10700.0,84.9174,84.9174,84.9027,84.91,10700.0
2010-12-31 13:25:00,115.59,115.6,115.58,115.59,4100.0,84.9174,84.9247,84.91,84.9174,4100.0
2010-12-31 13:30:00,115.6,115.6,115.59,115.59,2800.0,84.9247,84.9247,84.9174,84.9174,2800.0
2010-12-31 13:35:00,115.59,115.62,115.59,115.62,8700.0,84.9174,84.9394,84.9174,84.9394,8700.0
2010-12-31 13:40:00,115.61,115.61,115.58,115.58,6200.0,84.932,84.932,84.91,84.91,6200.0
2010-12-31 13:45:00,115.57,115.57,115.53,115.54,19500.0,84.9027,84.9027,84.8733,84.8806,19500.0
2010-12-31 13:50:00,115.54,115.55,115.52,115.55,9200.0,84.8806,84.888,84.8659,84.888,9200.0
2010-12-31 13:55:00,115.55,115.56,115.54,115.54,5000.0,84.888,84.8953,84.8806,84.8806,5000.0
2010-12-31 14:00:00,115.54,115.54,115.5,115.5,14800.0,84.8806,84.8806,84.8512,84.8512,14800.0
2010-12-31 14:05:00,115.5,115.53,115.5,115.52,6200.0,84.8512,84.8733,84.8512,84.8659,6200.0
2010-12-31 14:10:00,115.53,115.54,115.51,115.51,25400.0,84.8733,84.8806,84.8586,84.8586,25400.0
2010-12-31 14:15:00,115.52,115.52,115.5,115.52,2300.0,84.8659,84.8659,84.8512,84.8659,2300.0
2010-12-31 14:20:00,115.51,115.51,115.49,115.49,9300.0,84.8586,84.8586,84.8439,84.8439,9300.0
2010-12-31 14:25:00,115.49,115.52,115.47,115.49,20100.0,84.8439,84.8659,84.8292,84.8439,20100.0
2010-12-31 14:30:00,115.48,115.55,115.48,115.54,13200.0,84.8365,84.888,84.8365,84.8806,13200.0
2010-12-31 14:35:00,115.54,115.55,115.53,115.53,10000.0,84.8806,84.888,84.8733,84.8733,10000.0
2010-12-31 14:40:00,115.53,115.54,115.52,115.53,21000.0,84.8733,84.8806,84.8659,84.8733,21000.0
2010-12-31 14:45:00,115.54,115.57,115.53,115.55,40100.0,84.8806,84.9027,84.8733,84.888,40100.0
2010-12-31 14:50:00,115.55,115.56,115.49,115.49,53500.0,84.888,84.8953,84.8439,84.8439,53500.0
2010-12-31 14:55:00,115.5,115.54,115.49,115.52,22400.0,84.8512,84.8806,84.8439,84.8659,22400.0
2010-12-31 15:00:00,115.52,115.53,115.51,115.51,40400.0,84.8659,84.8733,84.8586,84.8586,40400.0
2010-12-31 15:05:00,115.52,115.54,115.52,115.53,19500.0,84.8659,84.8806,84.8659,84.8733,19500.0
2010-12-31 15:10:00,115.52,115.53,115.49,115.49,14000.0,84.8659,84.8733,84.8439,84.8439,14000.0
2010-12-31 15:15:00,115.49,115.52,115.49,115.52,22600.0,84.8439,84.8659,84.8439,84.8659,22600.0
2010-12-31 15:20:00,115.53,115.53,115.52,115.53,68400.0,84.8733,84.8733,84.8659,84.8733,68400.0
2010-12-31 15:25:00,115.53,115.56,115.52,115.56,50700.0,84.8733,84.8953,84.8659,84.8953,50700.0
2010-12-31 15:30:00,115.55,115.56,115.54,115.55,68900.0,84.888,84.8953,84.8806,84.888,68900.0
2010-12-31 15:35:00,115.54,115.57,115.53,115.55,40200.0,84.8806,84.9027,84.8733,84.888,40200.0
2010-12-31 15:40:00,115.55,115.57,115.52,115.52,66400.0,84.888,84.9027,84.8659,84.8659,66400.0
2010-12-31 15:45:00,115.52,115.52,115.36,115.37,147300.0,84.8659,84.8659,84.7484,84.7557,147300.0
2010-12-31 15:50:00,115.37,115.49,115.35,115.48,243300.0,84.7557,84.8439,84.741,84.8365,243300.0
2010-12-31 15:55:00,115.47,115.61,115.44,115.6,316300.0,84.8292,84.932,84.8072,84.9247,316300.0
2011-01-03 09:30:00,116.39,116.53,116.36,116.48,440500.0,85.5051,85.6079,85.483,85.5712,440500.0
2011-01-03 09:35:00,116.48,116.51,116.44,116.45,112600.0,85.5712,85.5932,85.5418,85.5491,112600.0
2011-01-03 09:40:00,116.45,116.61,116.43,116.59,177200.0,85.5491,85.6667,85.5345,85.652,177200.0
2011-01-03 09:45:00,116.6,116.67,116.57,116.67,207100.0,85.6593,85.7108,85.6373,85.7108,207100.0
2011-01-03 09:50:00,116.66,116.68,116.55,116.66,553600.0,85.7034,85.7181,85.6226,85.7034,553600.0
2011-01-03 09:55:00,116.65,116.69,116.61,116.67,581700.0,85.6961,85.7255,85.6667,85.7108,581700.0
2011-01-03 10:00:00,116.68,116.68,116.57,116.61,96100.0,85.7181,85.7181,85.6373,85.6667,96100.0
2011-01-03 10:05:00,116.61,116.61,116.54,116.57,160000.0,85.6667,85.6667,85.6153,85.6373,160000.0
2011-01-03 10:10:00,116.57,116.59,116.51,116.52,386300.0,85.6373,85.652,85.5932,85.6006,386300.0
2011-01-03 10:15:00,116.52,116.62,116.51,116.62,189700.0,85.6006,85.674,85.5932,85.674,189700.0
2011-01-03 10:20:00,116.62,116.65,116.59,116.62,57400.0,85.674,85.6961,85.652,85.674,57400.0
2011-01-03 10:25:00,116.62,116.65,116.6,116.62,25600.0,85.674,85.6961,85.6593,85.674,25600.0
2011-01-03 10:30:00,116.62,116.63,116.57,116.59,83200.0,85.674,85.6814,85.6373,85.652,83200.0
2011-01-03 10:35:00,116.59,116.6,116.58,116.59,38900.0,85.652,85.6593,85.6446,85.652,38900.0
2011-01-03 10:40:00,116.6,116.67,116.6,116.66,70100.0,85.6593,85.7108,85.6593,85.7034,70100.0
2011-01-03 10:45:00,116.66,116.73,116.65,116.7,104800.0,85.7034,85.7548,85.6961,85.7328,104800.0
2011-01-03 10:50:00,116.69,116.79,116.68,116.73,81800.0,85.7255,85.7989,85.7181,85.7548,81800.0
2011-01-03 10:55:00,116.74,116.76,116.73,116.76,21400.0,85.7622,85.7769,85.7548,85.7769,21400.0
2011-01-03 11:00:00,116.76,116.78,116.74,116.75,47700.0,85.7769,85.7916,85.7622,85.7695,47700.0
2011-01-03 11:05:00,116.75,116.77,116.71,116.72,27200.0,85.7695,85.7842,85.7402,85.7475,27200.0
2011-01-03 11:10:00,116.73,116.74,116.67,116.69,80000.0,85.7548,85.7622,85.7108,85.7255,80000.0
2011-01-03 11:15:00,116.69,116.72,116.67,116.71,54100.0,85.7255,85.7475,85.7108,85.7402,54100.0
2011-01-03 11:20:00,116.71,116.78,116.71,116.75,91300.0,85.7402,85.7916,85.7402,85.7695,91300.0
2011-01-03 11:25:00,116.75,116.77,116.74,116.75,55000.0,85.7695,85.7842,85.7622,85.7695,55000.0
2011-01-03 11:30:00,116.75,116.76,116.7,116.74,92100.0,85.7695,85.7769,85.7328,85.7622,92100.0
2011-01-03 11:35:00,116.74,116.86,116.74,116.83,157100.0,85.7622,85.8503,85.7622,85.8283,157100.0
2011-01-03 11:40:00,116.82,116.83,116.74,116.75,64600.0,85.821,85.8283,85.7622,85.7695,64600.0
2011-01-03 11:45:00,116.75,116.77,116.75,116.75,9500.0,85.7695,85.7842,85.7695,85.7695,9500.0
2011-01-03 11:50:00,116.74,116.76,116.72,116.72,26200.0,85.7622,85.7769,85.7475,85.7475,26200.0
2011-01-03 11:55:00,116.72,116.77,116.7,116.75,66700.0,85.7475,85.7842,85.7328,85.7695,66700.0
2011-01-03 12:00:00,116.75,116.77,116.74,116.76,60100.0,85.7695,85.7842,85.7622,85.7769,60100.0
2011-01-03 12:05:00,116.76,116.79,116.75,116.79,101200.0,85.7769,85.7989,85.7695,85.7989,101200.0
2011-01-03 12:10:00,116.79,116.8,116.78,116.78,26200.0,85.7989,85.8063,85.7916,85.7916,26200.0
2011-01-03 12:15:00,116.78,116.81,116.76,116.81,37500.0,85.7916,85.8136,85.7769,85.8136,37500.0
2011-01-03 12:20:00,116.8,116.85,116.79,116.84,249800.0,85.8063,85.843,85.7989,85.8357,249800.0
2011-01-03 12:25:00,116.85,116.85,116.77,116.79,185600.0,85.843,85.843,85.7842,85.7989,185600.0
2011-01-03 12:30:00,116.79,116.82,116.78,116.8,140900.0,85.7989,85.821,85.7916,85.8063,140900.0
2011-01-03 12:35:00,116.8,116.8,116.77,116.78,25400.0,85.8063,85.8063,85.7842,85.7916,25400.0
2011-01-03 12:40:00,116.78,116.8,116.78,116.8,33900.0,85.7916,85.8063,85.7916,85.8063,33900.0
2011-01-03 12:45:00,116.8,116.82,116.78,116.78,59800.0,85.8063,85.821,85.7916,85.7916,59800.0
2011-01-03 12:50:00,116.78,116.81,116.77,116.78,46500.0,85.7916,85.8136,85.7842,85.7916,46500.0
2011-01-03 12:55:00,116.77,116.79,116.69,116.75,129400.0,85.7842,85.7989,85.7255,85.7695,129400.0
2011-01-03 13:00:00,116.75,116.77,116.72,116.76,47000.0,85.7695,85.7842,85.7475,85.7769,47000.0
2011-01-03 13:05:00,116.75,116.76,116.72,116.75,51900.0,85.7695,85.7769,85.7475,85.7695,51900.0
2011-01-03 13:10:00,116.76,116.8,116.76,116.8,62500.0,85.7769,85.8063,85.7769,85.8063,62500.0
2011-01-03 13:15:00,116.8,116.8,116.76,116.76,37200.0,85.8063,85.8063,85.7769,85.7769,37200.0
2011-01-03 13:20:00,116.76,116.78,116.75,116.76,30800.0,85.7769,85.7916,85.7695,85.7769,30800.0
2011-01-03 13:25:00,116.77,116.77,116.74,116.74,29100.0,85.7842,85.7842,85.7622,85.7622,29100.0
2011-01-03 13:30:00,116.75,116.77,116.74,116.74,38500.0,85.7695,85.7842,85.7622,85.7622,38500.0
2011-01-03 13:35:00,116.75,116.77,116.73,116.77,28500.0,85.7695,85.7842,85.7548,85.7842,28500.0
2011-01-03 13:40:00,116.77,116.81,116.76,116.81,45800.0,85.7842,85.8136,85.7769,85.8136,45800.0
2011-01-03 13:45:00,116.8,116.82,116.78,116.79,22400.0,85.8063,85.821,85.7916,85.7989,22400.0
2011-01-03 13:50:00,116.79,116.8,116.77,116.8,24200.0,85.7989,85.8063,85.7842,85.8063,24200.0
2011-01-03 13:55:00,116.8,116.81,116.79,116.8,32800.0,85.8063,85.8136,85.7989,85.8063,32800.0
2011-01-03 14:00:00,116.8,116.84,116.8,116.82,37200.0,85.8063,85.8357,85.8063,85.821,37200.0
2011-01-03 14:05:00,116.81,116.82,116.78,116.8,26900.0,85.8136,85.821,85.7916,85.8063,26900.0
2011-01-03 14:10:00,116.79,116.79,116.69,116.73,88000.0,85.7989,85.7989,85.7255,85.7548,88000.0
2011-01-03 14:15:00,116.72,116.77,116.71,116.76,27600.0,85.7475,85.7842,85.7402,85.7769,27600.0
2011-01-03 14:20:00,116.76,116.8,116.75,116.8,97300.0,85.7769,85.8063,85.7695,85.8063,97300.0
2011-01-03 14:25:00,116.8,116.8,116.69,116.69,31800.0,85.8063,85.8063,85.7255,85.7255,31800.0
2011-01-03 14:30:00,116.69,116.71,116.66,116.68,84000.0,85.7255,85.7402,85.7034,85.7181,84000.0
2011-01-03 14:35:00,116.68,116.71,116.67,116.7,48200.0,85.7181,85.7402,85.7108,85.7328,48200.0
2011-01-03 14:40:00,116.69,116.72,116.66,116.72,34800.0,85.7255,85.7475,85.7034,85.7475,34800.0
2011-01-03 14:45:00,116.73,116.75,116.7,116.74,47400.0,85.7548,85.7695,85.7328,85.7622,47400.0
2011-01-03 14:50:00,116.73,116.73,116.7,116.71,37400.0,85.7548,85.7548,85.7328,85.7402,37400.0
2011-01-03 14:55:00,116.71,116.72,116.69,116.69,30300.0,85.7402,85.7475,85.7255,85.7255,30300.0
2011-01-03 15:00:00,116.69,116.7,116.61,116.61,62600.0,85.7255,85.7328,85.6667,85.6667,62600.0
2011-01-03 15:05:00,116.61,116.61,116.56,116.61,72700.0,85.6667,85.6667,85.63,85.6667,72700.0
2011-01-03 15:10:00,116.61,116.62,116.52,116.54,149300.0,85.6667,85.674,85.6006,85.6153,149300.0
2011-01-03 15:15:00,116.55,116.57,116.5,116.52,197000.0,85.6226,85.6373,85.5859,85.6006,197000.0
2011-01-03 15:20:00,116.52,116.52,116.45,116.48,149800.0,85.6006,85.6006,85.5491,85.5712,149800.0
2011-01-03 15:25:00,116.49,116.53,116.49,116.51,81100.0,85.5785,85.6079,85.5785,85.5932,81100.0
2011-01-03 15:30:00,116.51,116.59,116.5,116.59,41900.0,85.5932,85.652,85.5859,85.652,41900.0
2011-01-03 15:35:00,116.59,116.6,116.52,116.52,67600.0,85.652,85.6593,85.6006,85.6006,67600.0
2011-01-03 15:40:00,116.52,116.57,116.48,116.49,117200.0,85.6006,85.6373,85.5712,85.5785,117200.0
2011-01-03 15:45:00,116.5,116.6,116.5,116.59,99200.0,85.5859,85.6593,85.5859,85.652,99200.0
2011-01-03 15:50:00,116.6,116.67,116.51,116.54,220900.0,85.6593,85.7108,85.5932,85.6153,220900.0
2011-01-03 15:55:00,116.55,116.56,116.4,116.41,309000.0,85.6226,85.63,85.5124,85.5198,309000.0
2011-01-04 09:30:00,116.71,116.73,116.59,116.66,633700.0,85.7402,85.7548,85.652,85.7034,633700.0
2011-01-04 09:35:00,116.65,116.68,116.6,116.6,269700.0,85.6961,85.7181,85.6593,85.6593,269700.0
2011-01-04 09:40:00,116.61,116.61,116.43,116.48,311200.0,85.6667,85.6667,85.5345,85.5712,311200.0
2011-01-04 09:45:00,116.48,116.51,116.44,116.45,99700.0,85.5712,85.5932,85.5418,85.5491,99700.0
2011-01-04 09:50:00,116.45,116.49,116.41,116.42,136300.0,85.5491,85.5785,85.5198,85.5271,136300.0
2011-01-04 09:55:00,116.41,116.44,116.37,116.42,126800.0,85.5198,85.5418,85.4904,85.5271,126800.0
2011-01-04 10:00:00,116.42,116.46,116.36,116.44,156600.0,85.5271,85.5565,85.483,85.5418,156600.0
2011-01-04 10:05:00,116.44,116.5,116.42,116.47,123300.0,85.5418,85.5859,85.5271,85.5638,123300.0
2011-01-04 10:10:00,116.48,116.5,116.44,116.49,88600.0,85.5712,85.5859,85.5418,85.5785,88600.0
2011-01-04 10:15:00,116.49,116.51,116.4,116.51,131000.0,85.5785,85.5932,85.5124,85.5932,131000.0
2011-01-04 10:20:00,116.51,116.6,116.51,116.6,97700.0,85.5932,85.6593,85.5932,85.6593,97700.0
2011-01-04 10:25:00,116.6,116.6,116.54,116.59,79200.0,85.6593,85.6593,85.6153,85.652,79200.0
2011-01-04 10:30:00,116.59,116.61,116.54,116.56,72300.0,85.652,85.6667,85.6153,85.63,72300.0
2011-01-04 10:35:00,116.56,116.6,116.55,116.59,47700.0,85.63,85.6593,85.6226,85.652,47700.0
2011-01-04 10:40:00,116.58,116.6,116.55,116.59,44600.0,85.6446,85.6593,85.6226,85.652,44600.0
2011-01-04 10:45:00,116.59,116.59,116.53,116.53,71900.0,85.652,85.652,85.6079,85.6079,71900.0
2011-01-04 10:50:00,116.54,116.56,116.47,116.52,192600.0,85.6153,85.63,85.5638,85.6006,192600.0
2011-01-04 10:55:00,116.52,116.53,116.47,116.5,103200.0,85.6006,85.6079,85.5638,85.5859,103200.0
2011-01-04 11:00:00,116.5,116.55,116.48,116.5,143000.0,85.5859,85.6226,85.5712,85.5859,143000.0
2011-01-04 11:05:00,116.5,116.51,116.39,116.39,149500.0,85.5859,85.5932,85.5051,85.5051,149500.0
2011-01-04 11:10:00,116.4,116.46,116.36,116.45,155900.0,85.5124,85.5565,85.483,85.5491,155900.0
2011-01-04 11:15:00,116.45,116.5,116.41,116.49,63700.0,85.5491,85.5859,85.5198,85.5785,63700.0
2011-01-04 11:20:00,116.5,116.52,116.47,116.52,68200.0,85.5859,85.6006,85.5638,85.6006,68200.0
2011-01-04 11:25:00,116.51,116.51,116.43,116.44,67600.0,85.5932,85.5932,85.5345,85.5418,67600.0
2011-01-04 11:30:00,116.44,116.52,116.4,116.5,117200.0,85.5418,85.6006,85.5124,85.5859,117200.0
2011-01-04 11:35:00,116.51,116.56,116.5,116.55,41400.0,85.5932,85.63,85.5859,85.6226,41400.0
2011-01-04 11:40:00,116.56,116.58,116.53,116.54,45000.0,85.63,85.6446,85.6079,85.6153,45000.0
2011-01-04 11:45:00,116.54,116.55,116.49,116.5,49900.0,85.6153,85.6226,85.5785,85.5859,49900.0
2011-01-04 11:50:00,116.5,116.54,116.49,116.53,19000.0,85.5859,85.6153,85.5785,85.6079,19000.0
2011-01-04 11:55:00,116.53,116.53,116.43,116.43,146000.0,85.6079,85.6079,85.5345,85.5345,146000.0
2011-01-04 12:00:00,116.43,116.46,116.41,116.42,58800.0,85.5345,85.5565,85.5198,85.5271,58800.0
2011-01-04 12:05:00,116.42,116.43,116.32,116.33,116200.0,85.5271,85.5345,85.4536,85.461,116200.0
2011-01-04 12:10:00,116.32,116.4,116.32,116.4,76200.0,85.4536,85.5124,85.4536,85.5124,76200.0
2011-01-04 12:15:00,116.41,116.41,116.36,116.36,126500.0,85.5198,85.5198,85.483,85.483,126500.0
2011-01-04 12:20:00,116.36,116.37,116.25,116.27,102400.0,85.483,85.4904,85.4022,85.4169,102400.0
2011-01-04 12:25:00,116.27,116.27,116.14,116.17,157000.0,85.4169,85.4169,85.3214,85.3434,157000.0
2011-01-04 12:30:00,116.17,116.19,116.11,116.17,142000.0,85.3434,85.3581,85.2994,85.3434,142000.0
2011-01-04 12:35:00,116.17,116.19,116.14,116.15,41700.0,85.3434,85.3581,85.3214,85.3288,41700.0
2011-01-04 12:40:00,116.14,116.18,116.11,116.12,130200.0,85.3214,85.3508,85.2994,85.3067,130200.0
2011-01-04 12:45:00,116.12,116.16,116.11,116.15,42700.0,85.3067,85.3361,85.2994,85.3288,42700.0
2011-01-04 12:50:00,116.15,116.18,116.11,116.16,42300.0,85.3288,85.3508,85.2994,85.3361,42300.0
2011-01-04 12:55:00,116.16,116.2,116.16,116.2,17100.0,85.3361,85.3655,85.3361,85.3655,17100.0
2011-01-04 13:00:00,116.2,116.26,116.2,116.26,117900.0,85.3655,85.4096,85.3655,85.4096,117900.0
2011-01-04 13:05:00,116.25,116.26,116.21,116.24,61500.0,85.4022,85.4096,85.3728,85.3949,61500.0
2011-01-04 13:10:00,116.24,116.28,116.23,116.28,74800.0,85.3949,85.4243,85.3875,85.4243,74800.0
2011-01-04 13:15:00,116.28,116.35,116.28,116.35,147600.0,85.4243,85.4757,85.4243,85.4757,147600.0
2011-01-04 13:20:00,116.36,116.36,116.32,116.34,28900.0,85.483,85.483,85.4536,85.4683,28900.0
2011-01-04 13:25:00,116.34,116.37,116.31,116.37,165600.0,85.4683,85.4904,85.4463,85.4904,165600.0
2011-01-04 13:30:00,116.37,116.42,116.37,116.38,84800.0,85.4904,85.5271,85.4904,85.4977,84800.0
2011-01-04 13:35:00,116.37,116.44,116.36,116.43,32900.0,85.4904,85.5418,85.483,85.5345,32900.0
2011-01-04 13:40:00,116.42,116.42,116.39,116.41,38000.0,85.5271,85.5271,85.5051,85.5198,38000.0
2011-01-04 13:45:00,116.4,116.46,116.4,116.44,57300.0,85.5124,85.5565,85.5124,85.5418,57300.0
2011-01-04 13:50:00,116.44,116.44,116.42,116.44,8500.0,85.5418,85.5418,85.5271,85.5418,8500.0
2011-01-04 13:55:00,116.44,116.49,116.43,116.45,70800.0,85.5418,85.5785,85.5345,85.5491,70800.0
2011-01-04 14:00:00,116.44,116.47,116.38,116.44,86100.0,85.5418,85.5638,85.4977,85.5418,86100.0
2011-01-04 14:05:00,116.44,116.56,116.44,116.55,213700.0,85.5418,85.63,85.5418,85.6226,213700.0
2011-01-04 14:10:00,116.55,116.58,116.51,116.57,59700.0,85.6226,85.6446,85.5932,85.6373,59700.0
2011-01-04 14:15:00,116.56,116.58,116.54,116.57,31700.0,85.63,85.6446,85.6153,85.6373,31700.0
2011-01-04 14:20:00,116.56,116.64,116.55,116.6,65300.0,85.63,85.6887,85.6226,85.6593,65300.0
2011-01-04 14:25:00,116.6,116.66,116.6,116.62,45600.0,85.6593,85.7034,85.6593,85.674,45600.0
2011-01-04 14:30:00,116.61,116.65,116.59,116.65,116400.0,85.6667,85.6961,85.652,85.6961,116400.0
2011-01-04 14:35:00,116.66,116.66,116.57,116.57,121500.0,85.7034,85.7034,85.6373,85.6373,121500.0
2011-01-04 14:40:00,116.58,116.66,116.58,116.6,237700.0,85.6446,85.7034,85.6446,85.6593,237700.0
2011-01-04 14:45:00,116.59,116.61,116.58,116.58,30200.0,85.652,85.6667,85.6446,85.6446,30200.0
2011-01-04 14:50:00,116.58,116.61,116.56,116.56,49000.0,85.6446,85.6667,85.63,85.63,49000.0
2011-01-04 14:55:00,116.56,116.57,116.54,116.55,51400.0,85.63,85.6373,85.6153,85.6226,51400.0
2011-01-04 15:00:00,116.55,116.58,116.53,116.54,38400.0,85.6226,85.6446,85.6079,85.6153,38400.0
2011-01-04 15:05:00,116.53,116.54,116.48,116.52,52100.0,85.6079,85.6153,85.5712,85.6006,52100.0
2011-01-04 15:10:00,116.51,116.55,116.49,116.53,42100.0,85.5932,85.6226,85.5785,85.6079,42100.0
2011-01-04 15:15:00,116.53,116.59,116.52,116.59,36400.0,85.6079,85.652,85.6006,85.652,36400.0
2011-01-04 15:20:00,116.58,116.69,116.55,116.69,134600.0,85.6446,85.7255,85.6226,85.7255,134600.0
2011-01-04 15:25:00,116.69,116.73,116.66,116.67,132300.0,85.7255,85.7548,85.7034,85.7108,132300.0
2011-01-04 15:30:00,116.67,116.67,116.56,116.6,100600.0,85.7108,85.7108,85.63,85.6593,100600.0
2011-01-04 15:35:00,116.6,116.66,116.56,116.64,184300.0,85.6593,85.7034,85.63,85.6887,184300.0
2011-01-04 15:40:00,116.64,116.67,116.6,116.67,80500.0,85.6887,85.7108,85.6593,85.7108,80500.0
2011-01-04 15:45:00,116.66,116.7,116.63,116.67,111700.0,85.7034,85.7328,85.6814,85.7108,111700.0
2011-01-04 15:50:00,116.66,116.67,116.62,116.64,91700.0,85.7034,85.7108,85.674,85.6887,91700.0
2011-01-04 15:55:00,116.64,116.69,116.62,116.63,236100.0,85.6887,85.7255,85.674,85.6814,236100.0
2011-01-05 09:30:00,116.46,116.46,116.3,116.41,244100.0,85.5565,85.5565,85.4389,85.5198,244100.0
2011-01-05 09:35:00,116.42,116.43,116.35,116.43,157200.0,85.5271,85.5345,85.4757,85.5345,157200.0
2011-01-05 09:40:00,116.43,116.53,116.4,116.44,158900.0,85.5345,85.6079,85.5124,85.5418,158900.0
2011-01-05 09:45:00,116.44,116.51,116.43,116.48,64000.0,85.5418,85.5932,85.5345,85.5712,64000.0
2011-01-05 09:50:00,116.48,116.52,116.47,116.48,69200.0,85.5712,85.6006,85.5638,85.5712,69200.0
2011-01-05 09:55:00,116.49,116.49,116.41,116.45,70800.0,85.5785,85.5785,85.5198,85.5491,70800.0
2011-01-05 10:00:00,116.46,116.57,116.4,116.57,238700.0,85.5565,85.6373,85.5124,85.6373,238700.0
2011-01-05 10:05:00,116.57,116.64,116.54,116.63,91700.0,85.6373,85.6887,85.6153,85.6814,91700.0
2011-01-05 10:10:00,116.63,116.65,116.56,116.57,87900.0,85.6814,85.6961,85.63,85.6373,87900.0
2011-01-05 10:15:00,116.57,116.62,116.52,116.58,87400.0,85.6373,85.674,85.6006,85.6446,87400.0
2011-01-05 10:20:00,116.6,116.62,116.52,116.52,815900.0,85.6593,85.674,85.6006,85.6006,815900.0
2011-01-05 10:25:00,116.52,116.56,116.48,116.49,59700.0,85.6006,85.63,85.5712,85.5785,59700.0
2011-01-05 10:30:00,116.49,116.53,116.4,116.45,229900.0,85.5785,85.6079,85.5124,85.5491,229900.0
2011-01-05 10:35:00,116.45,116.51,116.45,116.49,115300.0,85.5491,85.5932,85.5491,85.5785,115300.0
2011-01-05 10:40:00,116.49,116.58,116.49,116.53,82100.0,85.5785,85.6446,85.5785,85.6079,82100.0
2011-01-05 10:45:00,116.52,116.67,116.52,116.63,157400.0,85.6006,85.7108,85.6006,85.6814,157400.0
2011-01-05 10:50:00,116.63,116.65,116.61,116.62,132600.0,85.6814,85.6961,85.6667,85.674,132600.0
2011-01-05 10:55:00,116.62,116.62,116.55,116.57,111400.0,85.674,85.674,85.6226,85.6373,111400.0
2011-01-05 11:00:00,116.57,116.57,116.5,116.56,67400.0,85.6373,85.6373,85.5859,85.63,67400.0
2011-01-05 11:05:00,116.55,116.67,116.55,116.67,83100.0,85.6226,85.7108,85.6226,85.7108,83100.0
2011-01-05 11:10:00,116.66,116.66,116.59,116.6,41900.0,85.7034,85.7034,85.652,85.6593,41900.0
2011-01-05 11:15:00,116.61,116.68,116.61,116.66,53700.0,85.6667,85.7181,85.6667,85.7034,53700.0
2011-01-05 11:20:00,116.66,116.83,116.66,116.82,199600.0,85.7034,85.8283,85.7034,85.821,199600.0
2011-01-05 11:25:00,116.82,116.9,116.82,116.89,160300.0,85.821,85.8797,85.821,85.8724,160300.0
2011-01-05 11:30:00,116.9,116.99,116.9,116.95,212800.0,85.8797,85.9459,85.8797,85.9165,212800.0
2011-01-05 11:35:00,116.95,117.0,116.95,116.99,120200.0,85.9165,85.9532,85.9165,85.9459,120200.0
2011-01-05 11:40:00,117.0,117.03,116.92,116.94,103000.0,85.9532,85.9752,85.8944,85.9091,103000.0
2011-01-05 11:45:00,116.94,116.96,116.91,116.92,81300.0,85.9091,85.9238,85.8871,85.8944,81300.0
2011-01-05 11:50:00,116.91,116.97,116.9,116.93,59400.0,85.8871,85.9312,85.8797,85.9018,59400.0
2011-01-05 11:55:00,116.94,116.97,116.94,116.95,46100.0,85.9091,85.9312,85.9091,85.9165,46100.0
2011-01-05 12:00:00,116.96,116.97,116.93,116.97,24200.0,85.9238,85.9312,85.9018,85.9312,24200.0
2011-01-05 12:05:00,116.97,117.07,116.97,117.07,82500.0,85.9312,86.0046,85.9312,86.0046,82500.0
2011-01-05 12:10:00,117.07,117.09,117.01,117.02,161000.0,86.0046,86.0193,85.9605,85.9679,161000.0
2011-01-05 12:15:00,117.03,117.06,117.01,117.06,59600.0,85.9752,85.9973,85.9605,85.9973,59600.0
2011-01-05 12:20:00,117.06,117.07,117.02,117.06,69400.0,85.9973,86.0046,85.9679,85.9973,69400.0
2011-01-05 12:25:00,117.06,117.11,117.05,117.1,101600.0,85.9973,86.034,85.9899,86.0267,101600.0
2011-01-05 12:30:00,117.1,117.13,117.09,117.12,79500.0,86.0267,86.0487,86.0193,86.0414,79500.0
2011-01-05 12:35:00,117.12,117.18,117.12,117.15,116700.0,86.0414,86.0854,86.0414,86.0634,116700.0
2011-01-05 12:40:00,117.14,117.15,117.1,117.12,32800.0,86.056,86.0634,86.0267,86.0414,32800.0
2011-01-05 12:45:00,117.12,117.14,117.11,117.12,32200.0,86.0414,86.056,86.034,86.0414,32200.0
2011-01-05 12:50:00,117.12,117.16,117.11,117.13,14400.0,86.0414,86.0707,86.034,86.0487,14400.0
2011-01-05 12:55:00,117.13,117.14,117.11,117.11,11100.0,86.0487,86.056,86.034,86.034,11100.0
2011-01-05 13:00:00,117.11,117.13,117.06,117.07,51400.0,86.034,86.0487,85.9973,86.0046,51400.0
2011-01-05 13:05:00,117.06,117.06,117.04,117.05,13000.0,85.9973,85.9973,85.9826,85.9899,13000.0
2011-01-05 13:10:00,117.06,117.07,117.01,117.04,41400.0,85.9973,86.0046,85.9605,85.9826,41400.0
2011-01-05 13:15:00,117.04,117.04,116.98,117.01,70900.0,85.9826,85.9826,85.9385,85.9605,70900.0
2011-01-05 13:20:00,117.0,117.04,116.98,117.02,38400.0,85.9532,85.9826,85.9385,85.9679,38400.0
2011-01-05 13:25:00,117.01,117.06,117.01,117.04,38000.0,85.9605,85.9973,85.9605,85.9826,38000.0
2011-01-05 13:30:00,117.04,117.07,117.03,117.04,15700.0,85.9826,86.0046,85.9752,85.9826,15700.0
2011-01-05 13:35:00,117.04,117.12,117.03,117.11,84300.0,85.9826,86.0414,85.9752,86.034,84300.0
2011-01-05 13:40:00,117.11,117.12,117.09,117.12,8700.0,86.034,86.0414,86.0193,86.0414,8700.0
2011-01-05 13:45:00,117.12,117.19,117.12,117.16,97500.0,86.0414,86.0928,86.0414,86.0707,97500.0
2011-01-05 13:50:00,117.15,117.15,117.11,117.12,26400.0,86.0634,86.0634,86.034,86.0414,26400.0
2011-01-05 13:55:00,117.12,117.13,117.1,117.13,17000.0,86.0414,86.0487,86.0267,86.0487,17000.0
2011-01-05 14:00:00,117.13,117.13,117.06,117.1,41500.0,86.0487,86.0487,85.9973,86.0267,41500.0
2011-01-05 14:05:00,117.1,117.12,117.09,117.11,30600.0,86.0267,86.0414,86.0193,86.034,30600.0
2011-01-05 14:10:00,117.11,117.15,117.07,117.09,25300.0,86.034,86.0634,86.0046,86.0193,25300.0
2011-01-05 14:15:00,117.1,117.17,117.1,117.15,42800.0,86.0267,86.0781,86.0267,86.0634,42800.0
2011-01-05 14:20:00,117.15,117.15,117.07,117.08,40700.0,86.0634,86.0634,86.0046,86.012,40700.0
2011-01-05 14:25:00,117.08,117.08,116.98,117.0,58800.0,86.012,86.012,85.9385,85.9532,58800.0
2011-01-05 14:30:00,117.01,117.01,116.96,116.98,39600.0,85.9605,85.9605,85.9238,85.9385,39600.0
2011-01-05 14:35:00,116.99,116.99,116.95,116.97,25200.0,85.9459,85.9459,85.9165,85.9312,25200.0
2011-01-05 14:40:00,116.97,117.02,116.97,117.01,33300.0,85.9312,85.9679,85.9312,85.9605,33300.0
2011-01-05 14:45:00,117.01,117.04,117.01,117.02,8400.0,85.9605,85.9826,85.9605,85.9679,8400.0
2011-01-05 14:50:00,117.02,117.02,116.99,117.0,14000.0,85.9679,85.9679,85.9459,85.9532,14000.0
2011-01-05 14:55:00,117.0,117.05,116.97,117.04,47400.0,85.9532,85.9899,85.9312,85.9826,47400.0
2011-01-05 15:00:00,117.05,117.07,117.02,117.05,67500.0,85.9899,86.0046,85.9679,85.9899,67500.0
2011-01-05 15:05:00,117.04,117.1,117.03,117.08,28800.0,85.9826,86.0267,85.9752,86.012,28800.0
2011-01-05 15:10:00,117.08,117.14,117.06,117.07,54000.0,86.012,86.056,85.9973,86.0046,54000.0
2011-01-05 15:15:00,117.07,117.14,117.07,117.14,129100.0,86.0046,86.056,86.0046,86.056,129100.0
2011-01-05 15:20:00,117.14,117.15,117.04,117.05,56500.0,86.056,86.0634,85.9826,85.9899,56500.0
2011-01-05 15:25:00,117.05,117.08,117.04,117.04,23000.0,85.9899,86.012,85.9826,85.9826,23000.0
2011-01-05 15:30:00,117.04,117.08,117.02,117.04,65200.0,85.9826,86.012,85.9679,85.9826,65200.0
2011-01-05 15:35:00,117.03,117.04,117.01,117.04,39100.0,85.9752,85.9826,85.9605,85.9826,39100.0
2011-01-05 15:40:00,117.03,117.03,116.93,116.95,72500.0,85.9752,85.9752,85.9018,85.9165,72500.0
2011-01-05 15:45:00,116.94,117.05,116.94,117.04,212400.0,85.9091,85.9899,85.9091,85.9826,212400.0
2011-01-05 15:50:00,117.03,117.05,117.01,117.02,203500.0,85.9752,85.9899,85.9605,85.9679,203500.0
2011-01-05 15:55:00,117.02,117.04,116.98,117.01,112200.0,85.9679,85.9826,85.9385,85.9605,112200.0
2011-01-06 09:30:00,117.14,117.16,117.01,117.03,123000.0,86.056,86.0707,85.9605,85.9752,123000.0
2011-01-06 09:35:00,117.04,117.08,116.99,116.99,78700.0,85.9826,86.012,85.9459,85.9459,78700.0
2011-01-06 09:40:00,116.99,117.03,116.97,117.01,102100.0,85.9459,85.9752,85.9312,85.9605,102100.0
2011-01-06 09:45:00,117.01,117.07,117.01,117.07,74200.0,85.9605,86.0046,85.9605,86.0046,74200.0
2011-01-06 09:50:00,117.06,117.07,117.03,117.04,108500.0,85.9973,86.0046,85.9752,85.9826,108500.0
2011-01-06 09:55:00,117.04,117.05,116.91,116.91,72200.0,85.9826,85.9899,85.8871,85.8871,72200.0
2011-01-06 10:00:00,116.92,117.03,116.92,116.93,55200.0,85.8944,85.9752,85.8944,85.9018,55200.0
2011-01-06 10:05:00,116.92,116.99,116.91,116.91,47500.0,85.8944,85.9459,85.8871,85.8871,47500.0
2011-01-06 10:10:00,116.9,116.92,116.87,116.89,101700.0,85.8797,85.8944,85.8577,85.8724,101700.0
2011-01-06 10:15:00,116.89,116.99,116.89,116.99,46300.0,85.8724,85.9459,85.8724,85.9459,46300.0
2011-01-06 10:20:00,116.98,117.08,116.98,117.08,42000.0,85.9385,86.012,85.9385,86.012,42000.0
2011-01-06 10:25:00,117.08,117.14,117.07,117.11,37100.0,86.012,86.056,86.0046,86.034,37100.0
2011-01-06 10:30:00,117.12,117.15,117.05,117.13,59900.0,86.0414,86.0634,85.9899,86.0487,59900.0
2011-01-06 10:35:00,117.15,117.19,117.14,117.18,31100.0,86.0634,86.0928,86.056,86.0854,31100.0
2011-01-06 10:40:00,117.18,117.18,117.09,117.12,128900.0,86.0854,86.0854,86.0193,86.0414,128900.0
2011-01-06 10:45:00,117.12,117.13,117.06,117.07,284700.0,86.0414,86.0487,85.9973,86.0046,284700.0
2011-01-06 10:50:00,117.07,117.07,116.9,116.95,96300.0,86.0046,86.0046,85.8797,85.9165,96300.0
2011-01-06 10:55:00,116.94,116.95,116.85,116.89,144700.0,85.9091,85.9165,85.843,85.8724,144700.0
2011-01-06 11:00:00,116.89,116.91,116.67,116.68,173600.0,85.8724,85.8871,85.7108,85.7181,173600.0
2011-01-06 11:05:00,116.68,116.69,116.5,116.52,246200.0,85.7181,85.7255,85.5859,85.6006,246200.0
2011-01-06 11:10:00,116.53,116.67,116.52,116.67,101900.0,85.6079,85.7108,85.6006,85.7108,101900.0
2011-01-06 11:15:00,116.67,116.71,116.62,116.7,82200.0,85.7108,85.7402,85.674,85.7328,82200.0
2011-01-06 11:20:00,116.71,116.72,116.67,116.71,72700.0,85.7402,85.7475,85.7108,85.7402,72700.0
2011-01-06 11:25:00,116.72,116.72,116.67,116.72,59600.0,85.7475,85.7475,85.7108,85.7475,59600.0
2011-01-06 11:30:00,116.72,116.78,116.69,116.73,68500.0,85.7475,85.7916,85.7255,85.7548,68500.0
2011-01-06 11:35:00,116.73,116.73,116.63,116.63,59300.0,85.7548,85.7548,85.6814,85.6814,59300.0
2011-01-06 11:40:00,116.64,116.64,116.57,116.63,83100.0,85.6887,85.6887,85.6373,85.6814,83100.0
2011-01-06 11:45:00,116.63,116.73,116.62,116.73,56600.0,85.6814,85.7548,85.674,85.7548,56600.0
2011-01-06 11:50:00,116.74,116.76,116.71,116.71,31300.0,85.7622,85.7769,85.7402,85.7402,31300.0
2011-01-06 11:55:00,116.72,116.75,116.66,116.66,40000.0,85.7475,85.7695,85.7034,85.7034,40000.0
2011-01-06 12:00:00,116.66,116.69,116.59,116.59,70400.0,85.7034,85.7255,85.652,85.652,70400.0
2011-01-06 12:05:00,116.59,116.59,116.52,116.56,60900.0,85.652,85.652,85.6006,85.63,60900.0
2011-01-06 12:10:00,116.57,116.63,116.55,116.61,36500.0,85.6373,85.6814,85.6226,85.6667,36500.0
2011-01-06 12:15:00,116.61,116.65,116.61,116.61,8800.0,85.6667,85.6961,85.6667,85.6667,8800.0
2011-01-06 12:20:00,116.6,116.62,116.56,116.6,42600.0,85.6593,85.674,85.63,85.6593,42600.0
2011-01-06 12:25:00,116.61,116.64,116.61,116.61,14000.0,85.6667,85.6887,85.6667,85.6667,14000.0
2011-01-06 12:30:00,116.61,116.61,116.57,116.6,19900.0,85.6667,85.6667,85.6373,85.6593,19900.0
2011-01-06 12:35:00,116.6,116.62,116.55,116.61,27600.0,85.6593,85.674,85.6226,85.6667,27600.0
2011-01-06 12:40:00,116.61,116.73,116.6,116.72,79000.0,85.6667,85.7548,85.6593,85.7475,79000.0
2011-01-06 12:45:00,116.72,116.78,116.71,116.74,40300.0,85.7475,85.7916,85.7402,85.7622,40300.0
2011-01-06 12:50:00,116.73,116.74,116.71,116.73,9900.0,85.7548,85.7622,85.7402,85.7548,9900.0
2011-01-06 12:55:00,116.73,116.77,116.72,116.73,32100.0,85.7548,85.7842,85.7475,85.7548,32100.0
2011-01-06 13:00:00,116.72,116.73,116.62,116.63,73900.0,85.7475,85.7548,85.674,85.6814,73900.0
2011-01-06 13:05:00,116.63,116.65,116.6,116.64,37400.0,85.6814,85.6961,85.6593,85.6887,37400.0
2011-01-06 13:10:00,116.65,116.65,116.58,116.61,48800.0,85.6961,85.6961,85.6446,85.6667,48800.0
2011-01-06 13:15:00,116.62,116.66,116.62,116.65,33500.0,85.674,85.7034,85.674,85.6961,33500.0
2011-01-06 13:20:00,116.65,116.67,116.61,116.62,49900.0,85.6961,85.7108,85.6667,85.674,49900.0
2011-01-06 13:25:00,116.62,116.63,116.59,116.61,14300.0,85.674,85.6814,85.652,85.6667,14300.0
2011-01-06 13:30:00,116.62,116.64,116.6,116.61,24300.0,85.674,85.6887,85.6593,85.6667,24300.0
2011-01-06 13:35:00,116.61,116.65,116.59,116.65,23200.0,85.6667,85.6961,85.652,85.6961,23200.0
2011-01-06 13:40:00,116.64,116.7,116.63,116.68,21400.0,85.6887,85.7328,85.6814,85.7181,21400.0
2011-01-06 13:45:00,116.68,116.72,116.68,116.72,12600.0,85.7181,85.7475,85.7181,85.7475,12600.0
2011-01-06 13:50:00,116.72,116.77,116.72,116.76,19400.0,85.7475,85.7842,85.7475,85.7769,19400.0
2011-01-06 13:55:00,116.77,116.83,116.74,116.83,37000.0,85.7842,85.8283,85.7622,85.8283,37000.0
2011-01-06 14:00:00,116.82,116.91,116.82,116.86,97400.0,85.821,85.8871,85.821,85.8503,97400.0
2011-01-06 14:05:00,116.85,116.87,116.83,116.84,8800.0,85.843,85.8577,85.8283,85.8357,8800.0
2011-01-06 14:10:00,116.83,116.83,116.8,116.81,6800.0,85.8283,85.8283,85.8063,85.8136,6800.0
2011-01-06 14:15:00,116.82,116.83,116.78,116.8,8400.0,85.821,85.8283,85.7916,85.8063,8400.0
2011-01-06 14:20:00,116.8,116.81,116.77,116.77,16400.0,85.8063,85.8136,85.7842,85.7842,16400.0
2011-01-06 14:25:00,116.78,116.83,116.78,116.8,17400.0,85.7916,85.8283,85.7916,85.8063,17400.0
2011-01-06 14:30:00,116.81,116.81,116.75,116.75,28400.0,85.8136,85.8136,85.7695,85.7695,28400.0
2011-01-06 14:35:00,116.75,116.78,116.74,116.78,15300.0,85.7695,85.7916,85.7622,85.7916,15300.0
2011-01-06 14:40:00,116.77,116.77,116.65,116.68,63300.0,85.7842,85.7842,85.6961,85.7181,63300.0
2011-01-06 14:45:00,116.68,116.7,116.59,116.61,44900.0,85.7181,85.7328,85.652,85.6667,44900.0
2011-01-06 14:50:00,116.61,116.66,116.55,116.64,90800.0,85.6667,85.7034,85.6226,85.6887,90800.0
2011-01-06 14:55:00,116.64,116.66,116.59,116.64,38000.0,85.6887,85.7034,85.652,85.6887,38000.0
2011-01-06 15:00:00,116.63,116.69,116.63,116.68,14300.0,85.6814,85.7255,85.6814,85.7181,14300.0
2011-01-06 15:05:00,116.67,116.76,116.66,116.71,65500.0,85.7108,85.7769,85.7034,85.7402,65500.0
2011-01-06 15:10:00,116.7,116.76,116.7,116.76,28600.0,85.7328,85.7769,85.7328,85.7769,28600.0
2011-01-06 15:15:00,116.77,116.8,116.69,116.7,30200.0,85.7842,85.8063,85.7255,85.7328,30200.0
2011-01-06 15:20:00,116.7,116.7,116.61,116.61,68200.0,85.7328,85.7328,85.6667,85.6667,68200.0
2011-01-06 15:25:00,116.62,116.69,116.53,116.66,142200.0,85.674,85.7255,85.6079,85.7034,142200.0
2011-01-06 15:30:00,116.65,116.66,116.62,116.63,23700.0,85.6961,85.7034,85.674,85.6814,23700.0
2011-01-06 15:35:00,116.62,116.78,116.61,116.75,67300.0,85.674,85.7916,85.6667,85.7695,67300.0
2011-01-06 15:40:00,116.75,116.8,116.74,116.76,37300.0,85.7695,85.8063,85.7622,85.7769,37300.0
2011-01-06 15:45:00,116.76,116.84,116.76,116.77,56500.0,85.7769,85.8357,85.7769,85.7842,56500.0
2011-01-06 15:50:00,116.78,116.84,116.77,116.81,60300.0,85.7916,85.8357,85.7842,85.8136,60300.0
2011-01-06 15:55:00,116.81,116.86,116.76,116.76,259700.0,85.8136,85.8503,85.7769,85.7769,259700.0
2011-01-07 09:30:00,116.91,116.93,116.79,116.93,130800.0,85.8871,85.9018,85.7989,85.9018,130800.0
2011-01-07 09:35:00,116.94,117.1,116.9,116.93,140800.0,85.9091,86.0267,85.8797,85.9018,140800.0
2011-01-07 09:40:00,116.94,116.94,116.81,116.91,93000.0,85.9091,85.9091,85.8136,85.8871,93000.0
2011-01-07 09:45:00,116.9,116.9,116.74,116.75,120400.0,85.8797,85.8797,85.7622,85.7695,120400.0
2011-01-07 09:50:00,116.75,116.75,116.66,116.71,122400.0,85.7695,85.7695,85.7034,85.7402,122400.0
2011-01-07 09:55:00,116.7,116.83,116.7,116.73,141800.0,85.7328,85.8283,85.7328,85.7548,141800.0
2011-01-07 10:00:00,116.72,116.81,116.7,116.78,60400.0,85.7475,85.8136,85.7328,85.7916,60400.0
2011-01-07 10:05:00,116.78,116.85,116.75,116.8,87100.0,85.7916,85.843,85.7695,85.8063,87100.0
2011-01-07 10:10:00,116.8,116.91,116.79,116.9,115700.0,85.8063,85.8871,85.7989,85.8797,115700.0
2011-01-07 10:15:00,116.91,116.97,116.9,116.96,46000.0,85.8871,85.9312,85.8797,85.9238,46000.0
2011-01-07 10:20:00,116.96,116.97,116.89,116.93,110800.0,85.9238,85.9312,85.8724,85.9018,110800.0
2011-01-07 10:25:00,116.93,116.93,116.88,116.93,51400.0,85.9018,85.9018,85.865,85.9018,51400.0
2011-01-07 10:30:00,116.93,116.99,116.93,116.97,49000.0,85.9018,85.9459,85.9018,85.9312,49000.0
2011-01-07 10:35:00,116.97,116.97,116.89,116.89,51900.0,85.9312,85.9312,85.8724,85.8724,51900.0
2011-01-07 10:40:00,116.88,116.88,116.72,116.74,165000.0,85.865,85.865,85.7475,85.7622,165000.0
2011-01-07 10:45:00,116.75,116.78,116.67,116.77,63500.0,85.7695,85.7916,85.7108,85.7842,63500.0
2011-01-07 10:50:00,116.77,116.77,116.55,116.64,214200.0,85.7842,85.7842,85.6226,85.6887,214200.0
2011-01-07 10:55:00,116.63,116.72,116.62,116.67,66600.0,85.6814,85.7475,85.674,85.7108,66600.0
2011-01-07 11:00:00,116.67,116.71,116.6,116.66,46900.0,85.7108,85.7402,85.6593,85.7034,46900.0
2011-01-07 11:05:00,116.66,116.67,116.54,116.55,135900.0,85.7034,85.7108,85.6153,85.6226,135900.0
2011-01-07 11:10:00,116.55,116.68,116.54,116.66,164400.0,85.6226,85.7181,85.6153,85.7034,164400.0
2011-01-07 11:15:00,116.66,116.66,116.59,116.63,28600.0,85.7034,85.7034,85.652,85.6814,28600.0
2011-01-07 11:20:00,116.64,116.64,116.43,116.47,156800.0,85.6887,85.6887,85.5345,85.5638,156800.0
2011-01-07 11:25:00,116.46,116.53,116.46,116.49,87000.0,85.5565,85.6079,85.5565,85.5785,87000.0
2011-01-07 11:30:00,116.49,116.49,116.28,116.35,103500.0,85.5785,85.5785,85.4243,85.4757,103500.0
2011-01-07 11:35:00,116.35,116.35,116.18,116.26,199600.0,85.4757,85.4757,85.3508,85.4096,199600.0
2011-01-07 11:40:00,116.27,116.41,116.25,116.38,68900.0,85.4169,85.5198,85.4022,85.4977,68900.0
2011-01-07 11:45:00,116.38,116.46,116.33,116.44,60900.0,85.4977,85.5565,85.461,85.5418,60900.0
2011-01-07 11:50:00,116.43,116.43,116.35,116.38,110000.0,85.5345,85.5345,85.4757,85.4977,110000.0
2011-01-07 11:55:00,116.39,116.41,116.31,116.38,38200.0,85.5051,85.5198,85.4463,85.4977,38200.0
2011-01-07 12:00:00,116.37,116.38,116.34,116.37,19100.0,85.4904,85.4977,85.4683,85.4904,19100.0
2011-01-07 12:05:00,116.37,116.38,116.35,116.37,21700.0,85.4904,85.4977,85.4757,85.4904,21700.0
2011-01-07 12:10:00,116.38,116.38,116.3,116.31,27100.0,85.4977,85.4977,85.4389,85.4463,27100.0
2011-01-07 12:15:00,116.3,116.36,116.28,116.34,43200.0,85.4389,85.483,85.4243,85.4683,43200.0
2011-01-07 12:20:00,116.34,116.36,116.31,116.32,19400.0,85.4683,85.483,85.4463,85.4536,19400.0
2011-01-07 12:25:00,116.33,116.33,116.18,116.18,144700.0,85.461,85.461,85.3508,85.3508,144700.0
2011-01-07 12:30:00,116.18,116.19,116.0,116.02,787300.0,85.3508,85.3581,85.2186,85.2332,787300.0
2011-01-07 12:35:00,116.03,116.13,116.03,116.08,427600.0,85.2406,85.3141,85.2406,85.2773,427600.0
2011-01-07 12:40:00,116.09,116.1,115.97,115.99,318900.0,85.2847,85.292,85.1965,85.2112,318900.0
2011-01-07 12:45:00,115.99,115.99,115.88,115.97,143600.0,85.2112,85.2112,85.1304,85.1965,143600.0
2011-01-07 12:50:00,115.96,115.96,115.82,115.89,148800.0,85.1892,85.1892,85.0863,85.1377,148800.0
2011-01-07 12:55:00,115.89,116.1,115.89,116.09,155400.0,85.1377,85.292,85.1377,85.2847,155400.0
2011-01-07 13:00:00,116.11,116.15,116.1,116.1,90700.0,85.2994,85.3288,85.292,85.292,90700.0
2011-01-07 13:05:00,116.1,116.16,116.06,116.11,45200.0,85.292,85.3361,85.2626,85.2994,45200.0
2011-01-07 13:10:00,116.11,116.11,116.05,116.08,72400.0,85.2994,85.2994,85.2553,85.2773,72400.0
2011-01-07 13:15:00,116.08,116.26,116.08,116.24,118700.0,85.2773,85.4096,85.2773,85.3949,118700.0
2011-01-07 13:20:00,116.24,116.25,116.19,116.24,34200.0,85.3949,85.4022,85.3581,85.3949,34200.0
2011-01-07 13:25:00,116.25,116.26,116.13,116.19,68600.0,85.4022,85.4096,85.3141,85.3581,68600.0
2011-01-07 13:30:00,116.2,116.26,116.19,116.25,55400.0,85.3655,85.4096,85.3581,85.4022,55400.0
2011-01-07 13:35:00,116.27,116.34,116.27,116.33,110600.0,85.4169,85.4683,85.4169,85.461,110600.0
2011-01-07 13:40:00,116.34,116.35,116.27,116.29,125100.0,85.4683,85.4757,85.4169,85.4316,125100.0
2011-01-07 13:45:00,116.29,116.3,116.25,116.28,34000.0,85.4316,85.4389,85.4022,85.4243,34000.0
2011-01-07 13:50:00,116.29,116.29,116.19,116.24,144600.0,85.4316,85.4316,85.3581,85.3949,144600.0
2011-01-07 13:55:00,116.22,116.23,116.19,116.22,65400.0,85.3802,85.3875,85.3581,85.3802,65400.0
2011-01-07 14:00:00,116.22,116.31,116.21,116.27,89100.0,85.3802,85.4463,85.3728,85.4169,89100.0
2011-01-07 14:05:00,116.27,116.3,116.21,116.25,30800.0,85.4169,85.4389,85.3728,85.4022,30800.0
2011-01-07 14:10:00,116.25,116.29,116.23,116.29,127100.0,85.4022,85.4316,85.3875,85.4316,127100.0
2011-01-07 14:15:00,116.28,116.3,116.25,116.29,132600.0,85.4243,85.4389,85.4022,85.4316,132600.0
2011-01-07 14:20:00,116.29,116.38,116.29,116.34,100800.0,85.4316,85.4977,85.4316,85.4683,100800.0
2011-01-07 14:25:00,116.34,116.37,116.33,116.34,17300.0,85.4683,85.4904,85.461,85.4683,17300.0
2011-01-07 14:30:00,116.33,116.34,116.27,116.29,28900.0,85.461,85.4683,85.4169,85.4316,28900.0
2011-01-07 14:35:00,116.3,116.39,116.29,116.37,43300.0,85.4389,85.5051,85.4316,85.4904,43300.0
2011-01-07 14:40:00,116.38,116.4,116.34,116.38,28000.0,85.4977,85.5124,85.4683,85.4977,28000.0
2011-01-07 14:45:00,116.39,116.42,116.36,116.42,40900.0,85.5051,85.5271,85.483,85.5271,40900.0
2011-01-07 14:50:00,116.43,116.46,116.4,116.44,33000.0,85.5345,85.5565,85.5124,85.5418,33000.0
2011-01-07 14:55:00,116.44,116.48,116.39,116.39,42600.0,85.5418,85.5712,85.5051,85.5051,42600.0
2011-01-07 15:00:00,116.39,116.43,116.37,116.38,31200.0,85.5051,85.5345,85.4904,85.4977,31200.0
2011-01-07 15:05:00,116.38,116.46,116.38,116.42,31600.0,85.4977,85.5565,85.4977,85.5271,31600.0
2011-01-07 15:10:00,116.43,116.47,116.33,116.4,44900.0,85.5345,85.5638,85.461,85.5124,44900.0
2011-01-07 15:15:00,116.4,116.55,116.38,116.5,68900.0,85.5124,85.6226,85.4977,85.5859,68900.0
2011-01-07 15:20:00,116.5,116.57,116.48,116.52,31900.0,85.5859,85.6373,85.5712,85.6006,31900.0
2011-01-07 15:25:00,116.53,116.56,116.4,116.41,192200.0,85.6079,85.63,85.5124,85.5198,192200.0
2011-01-07 15:30:00,116.42,116.54,116.4,116.51,98400.0,85.5271,85.6153,85.5124,85.5932,98400.0
2011-01-07 15:35:00,116.5,116.61,116.49,116.56,106500.0,85.5859,85.6667,85.5785,85.63,106500.0
2011-01-07 15:40:00,116.57,116.61,116.54,116.55,132500.0,85.6373,85.6667,85.6153,85.6226,132500.0
2011-01-07 15:45:00,116.55,116.61,116.52,116.52,103800.0,85.6226,85.6667,85.6006,85.6006,103800.0
2011-01-07 15:50:00,116.53,116.6,116.52,116.56,133800.0,85.6079,85.6593,85.6006,85.63,133800.0
2011-01-07 15:55:00,116.56,116.61,116.53,116.56,166700.0,85.63,85.6667,85.6079,85.63,166700.0
2011-01-10 09:30:00,116.15,116.19,115.95,115.99,253200.0,85.3288,85.3581,85.1818,85.2112,253200.0
2011-01-10 09:35:00,115.99,116.03,115.93,115.94,52200.0,85.2112,85.2406,85.1671,85.1745,52200.0
2011-01-10 09:40:00,115.94,116.09,115.92,116.09,181500.0,85.1745,85.2847,85.1598,85.2847,181500.0
2011-01-10 09:45:00,116.09,116.15,116.04,116.04,58300.0,85.2847,85.3288,85.2479,85.2479,58300.0
2011-01-10 09:50:00,116.04,116.04,115.78,115.82,146100.0,85.2479,85.2479,85.0569,85.0863,146100.0
2011-01-10 09:55:00,115.82,115.87,115.56,115.63,211500.0,85.0863,85.1231,84.8953,84.9467,211500.0
2011-01-10 10:00:00,115.63,115.75,115.58,115.71,105200.0,84.9467,85.0349,84.91,85.0055,105200.0
2011-01-10 10:05:00,115.72,115.77,115.6,115.73,100000.0,85.0129,85.0496,84.9247,85.0202,100000.0
2011-01-10 10:10:00,115.73,115.87,115.72,115.84,146500.0,85.0202,85.1231,85.0129,85.101,146500.0
2011-01-10 10:15:00,115.84,115.9,115.72,115.75,125600.0,85.101,85.1451,85.0129,85.0349,125600.0
2011-01-10 10:20:00,115.75,115.81,115.66,115.8,137300.0,85.0349,85.079,84.9688,85.0716,137300.0
2011-01-10 10:25:00,115.8,115.88,115.79,115.8,188700.0,85.0716,85.1304,85.0643,85.0716,188700.0
2011-01-10 10:30:00,115.85,116.05,115.85,115.95,199000.0,85.1084,85.2553,85.1084,85.1818,199000.0
2011-01-10 10:35:00,115.96,115.97,115.89,115.89,90400.0,85.1892,85.1965,85.1377,85.1377,90400.0
2011-01-10 10:40:00,115.9,115.97,115.89,115.91,63400.0,85.1451,85.1965,85.1377,85.1524,63400.0
2011-01-10 10:45:00,115.93,116.0,115.9,116.0,63100.0,85.1671,85.2186,85.1451,85.2186,63100.0
2011-01-10 10:50:00,115.99,116.0,115.87,115.9,85300.0,85.2112,85.2186,85.1231,85.1451,85300.0
2011-01-10 10:55:00,115.9,115.9,115.82,115.86,114700.0,85.1451,85.1451,85.0863,85.1157,114700.0
2011-01-10 11:00:00,115.85,115.91,115.81,115.81,37700.0,85.1084,85.1524,85.079,85.079,37700.0
2011-01-10 11:05:00,115.81,115.83,115.74,115.82,71800.0,85.079,85.0937,85.0275,85.0863,71800.0
2011-01-10 11:10:00,115.83,115.91,115.81,115.84,71600.0,85.0937,85.1524,85.079,85.101,71600.0
2011-01-10 11:15:00,115.84,115.91,115.8,115.87,86700.0,85.101,85.1524,85.0716,85.1231,86700.0
2011-01-10 11:20:00,115.86,115.89,115.82,115.84,25300.0,85.1157,85.1377,85.0863,85.101,25300.0
2011-01-10 11:25:00,115.84,115.96,115.82,115.93,40000.0,85.101,85.1892,85.0863,85.1671,40000.0
2011-01-10 11:30:00,115.92,115.94,115.86,115.9,37900.0,85.1598,85.1745,85.1157,85.1451,37900.0
2011-01-10 11:35:00,115.91,115.93,115.88,115.91,24600.0,85.1524,85.1671,85.1304,85.1524,24600.0
2011-01-10 11:40:00,115.9,115.98,115.9,115.98,62400.0,85.1451,85.2039,85.1451,85.2039,62400.0
2011-01-10 11:45:00,115.96,116.04,115.96,116.04,66900.0,85.1892,85.2479,85.1892,85.2479,66900.0
2011-01-10 11:50:00,116.04,116.11,116.0,116.1,93600.0,85.2479,85.2994,85.2186,85.292,93600.0
2011-01-10 11:55:00,116.1,116.15,116.08,116.14,68200.0,85.292,85.3288,85.2773,85.3214,68200.0
2011-01-10 12:00:00,116.14,116.22,116.12,116.2,56900.0,85.3214,85.3802,85.3067,85.3655,56900.0
2011-01-10 12:05:00,116.21,116.22,116.16,116.2,27400.0,85.3728,85.3802,85.3361,85.3655,27400.0
2011-01-10 12:10:00,116.21,116.21,116.09,116.09,40000.0,85.3728,85.3728,85.2847,85.2847,40000.0
2011-01-10 12:15:00,116.09,116.15,116.01,116.06,192300.0,85.2847,85.3288,85.2259,85.2626,192300.0
2011-01-10 12:20:00,116.06,116.13,116.05,116.13,46000.0,85.2626,85.3141,85.2553,85.3141,46000.0
2011-01-10 12:25:00,116.12,116.22,116.12,116.17,80900.0,85.3067,85.3802,85.3067,85.3434,80900.0
2011-01-10 12:30:00,116.17,116.19,116.12,116.19,58400.0,85.3434,85.3581,85.3067,85.3581,58400.0
2011-01-10 12:35:00,116.19,116.24,116.15,116.19,47000.0,85.3581,85.3949,85.3288,85.3581,47000.0
2011-01-10 12:40:00,116.2,116.23,116.16,116.19,21700.0,85.3655,85.3875,85.3361,85.3581,21700.0
2011-01-10 12:45:00,116.2,116.22,116.17,116.18,33100.0,85.3655,85.3802,85.3434,85.3508,33100.0
2011-01-10 12:50:00,116.19,116.22,116.13,116.15,54200.0,85.3581,85.3802,85.3141,85.3288,54200.0
2011-01-10 12:55:00,116.15,116.15,116.1,116.12,20300.0,85.3288,85.3288,85.292,85.3067,20300.0
2011-01-10 13:00:00,116.11,116.14,116.1,116.13,6200.0,85.2994,85.3214,85.292,85.3141,6200.0
2011-01-10 13:05:00,116.13,116.23,116.13,116.18,53700.0,85.3141,85.3875,85.3141,85.3508,53700.0
2011-01-10 13:10:00,116.19,116.22,116.18,116.21,19300.0,85.3581,85.3802,85.3508,85.3728,19300.0
2011-01-10 13:15:00,116.2,116.2,116.13,116.14,82800.0,85.3655,85.3655,85.3141,85.3214,82800.0
2011-01-10 13:20:00,116.16,116.17,116.12,116.16,22100.0,85.3361,85.3434,85.3067,85.3361,22100.0
2011-01-10 13:25:00,116.16,116.24,116.14,116.2,77200.0,85.3361,85.3949,85.3214,85.3655,77200.0
2011-01-10 13:30:00,116.2,116.24,116.2,116.2,32800.0,85.3655,85.3949,85.3655,85.3655,32800.0
2011-01-10 13:35:00,116.2,116.23,116.16,116.18,18100.0,85.3655,85.3875,85.3361,85.3508,18100.0
2011-01-10 13:40:00,116.18,116.21,116.17,116.2,14500.0,85.3508,85.3728,85.3434,85.3655,14500.0
2011-01-10 13:45:00,116.2,116.22,116.18,116.21,23900.0,85.3655,85.3802,85.3508,85.3728,23900.0
2011-01-10 13:50:00,116.22,116.22,116.18,116.18,11800.0,85.3802,85.3802,85.3508,85.3508,11800.0
2011-01-10 13:55:00,116.19,116.19,116.14,116.14,14500.0,85.3581,85.3581,85.3214,85.3214,14500.0
2011-01-10 14:00:00,116.15,116.16,116.06,116.07,79800.0,85.3288,85.3361,85.2626,85.27,79800.0
2011-01-10 14:05:00,116.07,116.07,116.02,116.06,117500.0,85.27,85.27,85.2332,85.2626,117500.0
2011-01-10 14:10:00,116.06,116.11,116.04,116.08,13600.0,85.2626,85.2994,85.2479,85.2773,13600.0
2011-01-10 14:15:00,116.08,116.08,116.04,116.06,22100.0,85.2773,85.2773,85.2479,85.2626,22100.0
2011-01-10 14:20:00,116.07,116.13,116.06,116.13,22700.0,85.27,85.3141,85.2626,85.3141,22700.0
2011-01-10 14:25:00,116.13,116.16,116.12,116.15,23700.0,85.3141,85.3361,85.3067,85.3288,23700.0
2011-01-10 14:30:00,116.15,116.19,116.13,116.14,29900.0,85.3288,85.3581,85.3141,85.3214,29900.0
2011-01-10 14:35:00,116.13,116.17,116.13,116.17,22900.0,85.3141,85.3434,85.3141,85.3434,22900.0
2011-01-10 14:40:00,116.17,116.17,116.12,116.16,7700.0,85.3434,85.3434,85.3067,85.3361,7700.0
2011-01-10 14:45:00,116.16,116.19,116.14,116.15,21500.0,85.3361,85.3581,85.3214,85.3288,21500.0
2011-01-10 14:50:00,116.15,116.2,116.15,116.2,9200.0,85.3288,85.3655,85.3288,85.3655,9200.0
2011-01-10 14:55:00,116.2,116.3,116.19,116.25,104900.0,85.3655,85.4389,85.3581,85.4022,104900.0
2011-01-10 15:00:00,116.26,116.26,116.17,116.2,65800.0,85.4096,85.4096,85.3434,85.3655,65800.0
2011-01-10 15:05:00,116.2,116.29,116.2,116.25,72300.0,85.3655,85.4316,85.3655,85.4022,72300.0
2011-01-10 15:10:00,116.25,116.28,116.22,116.24,25200.0,85.4022,85.4243,85.3802,85.3949,25200.0
2011-01-10 15:15:00,116.23,116.25,116.21,116.22,39400.0,85.3875,85.4022,85.3728,85.3802,39400.0
2011-01-10 15:20:00,116.22,116.31,116.22,116.3,40600.0,85.3802,85.4463,85.3802,85.4389,40600.0
2011-01-10 15:25:00,116.31,116.34,116.28,116.33,64000.0,85.4463,85.4683,85.4243,85.461,64000.0
2011-01-10 15:30:00,116.33,116.33,116.29,116.29,45800.0,85.461,85.461,85.4316,85.4316,45800.0
2011-01-10 15:35:00,116.28,116.32,116.28,116.29,26900.0,85.4243,85.4536,85.4243,85.4316,26900.0
2011-01-10 15:40:00,116.29,116.33,116.25,116.25,58100.0,85.4316,85.461,85.4022,85.4022,58100.0
2011-01-10 15:45:00,116.24,116.26,116.22,116.24,48100.0,85.3949,85.4096,85.3802,85.3949,48100.0
2011-01-10 15:50:00,116.24,116.29,116.24,116.27,50500.0,85.3949,85.4316,85.3949,85.4169,50500.0
2011-01-10 15:55:00,116.26,116.34,116.2,116.2,172300.0,85.4096,85.4683,85.3655,85.3655,172300.0
2011-01-11 09:30:00,116.63,116.84,116.63,116.81,256600.0,85.6814,85.8357,85.6814,85.8136,256600.0
2011-01-11 09:35:00,116.8,116.81,116.68,116.74,97400.0,85.8063,85.8136,85.7181,85.7622,97400.0
2011-01-11 09:40:00,116.72,116.77,116.64,116.67,77000.0,85.7475,85.7842,85.6887,85.7108,77000.0
2011-01-11 09:45:00,116.68,116.72,116.62,116.65,121000.0,85.7181,85.7475,85.674,85.6961,121000.0
2011-01-11 09:50:00,116.64,116.71,116.63,116.69,63800.0,85.6887,85.7402,85.6814,85.7255,63800.0
2011-01-11 09:55:00,116.71,116.74,116.57,116.57,63300.0,85.7402,85.7622,85.6373,85.6373,63300.0
2011-01-11 10:00:00,116.58,116.69,116.54,116.62,74300.0,85.6446,85.7255,85.6153,85.674,74300.0
2011-01-11 10:05:00,116.62,116.71,116.61,116.67,61100.0,85.674,85.7402,85.6667,85.7108,61100.0
2011-01-11 10:10:00,116.67,116.7,116.63,116.64,27700.0,85.7108,85.7328,85.6814,85.6887,27700.0
2011-01-11 10:15:00,116.65,116.66,116.6,116.66,50600.0,85.6961,85.7034,85.6593,85.7034,50600.0
2011-01-11 10:20:00,116.65,116.66,116.6,116.62,19100.0,85.6961,85.7034,85.6593,85.674,19100.0
2011-01-11 10:25:00,116.62,116.72,116.61,116.69,22900.0,85.674,85.7475,85.6667,85.7255,22900.0
2011-01-11 10:30:00,116.69,116.7,116.64,116.64,40600.0,85.7255,85.7328,85.6887,85.6887,40600.0
2011-01-11 10:35:00,116.63,116.66,116.63,116.64,25900.0,85.6814,85.7034,85.6814,85.6887,25900.0
2011-01-11 10:40:00,116.64,116.69,116.63,116.67,31400.0,85.6887,85.7255,85.6814,85.7108,31400.0
2011-01-11 10:45:00,116.66,116.7,116.63,116.63,30400.0,85.7034,85.7328,85.6814,85.6814,30400.0
2011-01-11 10:50:00,116.62,116.7,116.62,116.69,30100.0,85.674,85.7328,85.674,85.7255,30100.0
2011-01-11 10:55:00,116.7,116.73,116.66,116.72,36300.0,85.7328,85.7548,85.7034,85.7475,36300.0
2011-01-11 11:00:00,116.72,116.84,116.72,116.82,100800.0,85.7475,85.8357,85.7475,85.821,100800.0
2011-01-11 11:05:00,116.82,116.86,116.79,116.85,64800.0,85.821,85.8503,85.7989,85.843,64800.0
2011-01-11 11:10:00,116.85,116.86,116.82,116.84,55000.0,85.843,85.8503,85.821,85.8357,55000.0
2011-01-11 11:15:00,116.83,116.83,116.76,116.79,112100.0,85.8283,85.8283,85.7769,85.7989,112100.0
2011-01-11 11:20:00,116.78,116.8,116.75,116.79,26600.0,85.7916,85.8063,85.7695,85.7989,26600.0
2011-01-11 11:25:00,116.78,116.79,116.74,116.78,32700.0,85.7916,85.7989,85.7622,85.7916,32700.0
2011-01-11 11:30:00,116.78,116.79,116.75,116.76,30500.0,85.7916,85.7989,85.7695,85.7769,30500.0
2011-01-11 11:35:00,116.76,116.77,116.67,116.69,72700.0,85.7769,85.7842,85.7108,85.7255,72700.0
2011-01-11 11:40:00,116.69,116.74,116.69,116.72,48800.0,85.7255,85.7622,85.7255,85.7475,48800.0
2011-01-11 11:45:00,116.72,116.74,116.69,116.72,54200.0,85.7475,85.7622,85.7255,85.7475,54200.0
2011-01-11 11:50:00,116.7,116.73,116.7,116.71,17400.0,85.7328,85.7548,85.7328,85.7402,17400.0
2011-01-11 11:55:00,116.71,116.77,116.71,116.74,24500.0,85.7402,85.7842,85.7402,85.7622,24500.0
2011-01-11 12:00:00,116.73,116.73,116.69,116.7,11800.0,85.7548,85.7548,85.7255,85.7328,11800.0
2011-01-11 12:05:00,116.7,116.7,116.67,116.67,13200.0,85.7328,85.7328,85.7108,85.7108,13200.0
2011-01-11 12:10:00,116.67,116.74,116.67,116.74,22800.0,85.7108,85.7622,85.7108,85.7622,22800.0
2011-01-11 12:15:00,116.74,116.77,116.73,116.74,20500.0,85.7622,85.7842,85.7548,85.7622,20500.0
2011-01-11 12:20:00,116.74,116.74,116.72,116.73,7800.0,85.7622,85.7622,85.7475,85.7548,7800.0
2011-01-11 12:25:00,116.73,116.75,116.73,116.75,2000.0,85.7548,85.7695,85.7548,85.7695,2000.0
2011-01-11 12:30:00,116.75,116.77,116.73,116.77,22800.0,85.7695,85.7842,85.7548,85.7842,22800.0
2011-01-11 12:35:00,116.77,116.82,116.76,116.82,51400.0,85.7842,85.821,85.7769,85.821,51400.0
2011-01-11 12:40:00,116.82,116.82,116.75,116.76,23100.0,85.821,85.821,85.7695,85.7769,23100.0
2011-01-11 12:45:00,116.76,116.79,116.75,116.78,33900.0,85.7769,85.7989,85.7695,85.7916,33900.0
2011-01-11 12:50:00,116.79,116.8,116.78,116.8,5600.0,85.7989,85.8063,85.7916,85.8063,5600.0
2011-01-11 12:55:00,116.8,116.82,116.79,116.81,12100.0,85.8063,85.821,85.7989,85.8136,12100.0
2011-01-11 13:00:00,116.81,116.84,116.78,116.81,37800.0,85.8136,85.8357,85.7916,85.8136,37800.0
2011-01-11 13:05:00,116.81,116.81,116.63,116.68,130900.0,85.8136,85.8136,85.6814,85.7181,130900.0
2011-01-11 13:10:00,116.67,116.67,116.38,116.47,301300.0,85.7108,85.7108,85.4977,85.5638,301300.0
2011-01-11 13:15:00,116.46,116.5,116.4,116.49,145500.0,85.5565,85.5859,85.5124,85.5785,145500.0
2011-01-11 13:20:00,116.49,116.55,116.46,116.55,88200.0,85.5785,85.6226,85.5565,85.6226,88200.0
2011-01-11 13:25:00,116.55,116.57,116.53,116.55,43600.0,85.6226,85.6373,85.6079,85.6226,43600.0
2011-01-11 13:30:00,116.56,116.56,116.52,116.56,20300.0,85.63,85.63,85.6006,85.63,20300.0
2011-01-11 13:35:00,116.55,116.59,116.55,116.55,13400.0,85.6226,85.652,85.6226,85.6226,13400.0
2011-01-11 13:40:00,116.54,116.56,116.49,116.51,44400.0,85.6153,85.63,85.5785,85.5932,44400.0
2011-01-11 13:45:00,116.51,116.53,116.48,116.48,28000.0,85.5932,85.6079,85.5712,85.5712,28000.0
2011-01-11 13:50:00,116.47,116.5,116.43,116.45,103300.0,85.5638,85.5859,85.5345,85.5491,103300.0
2011-01-11 13:55:00,116.45,116.46,116.3,116.33,63000.0,85.5491,85.5565,85.4389,85.461,63000.0
2011-01-11 14:00:00,116.33,116.34,116.24,116.28,69300.0,85.461,85.4683,85.3949,85.4243,69300.0
2011-01-11 14:05:00,116.28,116.3,116.17,116.3,156900.0,85.4243,85.4389,85.3434,85.4389,156900.0
2011-01-11 14:10:00,116.3,116.34,116.28,116.33,67700.0,85.4389,85.4683,85.4243,85.461,67700.0
2011-01-11 14:15:00,116.33,116.39,116.33,116.38,34400.0,85.461,85.5051,85.461,85.4977,34400.0
2011-01-11 14:20:00,116.39,116.39,116.34,116.34,16200.0,85.5051,85.5051,85.4683,85.4683,16200.0
2011-01-11 14:25:00,116.34,116.49,116.34,116.47,160000.0,85.4683,85.5785,85.4683,85.5638,160000.0
2011-01-11 14:30:00,116.48,116.48,116.43,116.45,32000.0,85.5712,85.5712,85.5345,85.5491,32000.0
2011-01-11 14:35:00,116.45,116.47,116.43,116.46,39000.0,85.5491,85.5638,85.5345,85.5565,39000.0
2011-01-11 14:40:00,116.46,116.48,116.45,116.47,25500.0,85.5565,85.5712,85.5491,85.5638,25500.0
2011-01-11 14:45:00,116.48,116.48,116.42,116.44,28800.0,85.5712,85.5712,85.5271,85.5418,28800.0
2011-01-11 14:50:00,116.44,116.47,116.39,116.39,35700.0,85.5418,85.5638,85.5051,85.5051,35700.0
2011-01-11 14:55:00,116.38,116.51,116.38,116.48,99800.0,85.4977,85.5932,85.4977,85.5712,99800.0
2011-01-11 15:00:00,116.48,116.5,116.45,116.48,21800.0,85.5712,85.5859,85.5491,85.5712,21800.0
2011-01-11 15:05:00,116.49,116.56,116.49,116.55,41200.0,85.5785,85.63,85.5785,85.6226,41200.0
2011-01-11 15:10:00,116.55,116.56,116.49,116.51,25200.0,85.6226,85.63,85.5785,85.5932,25200.0
2011-01-11 15:15:00,116.51,116.52,116.48,116.52,13400.0,85.5932,85.6006,85.5712,85.6006,13400.0
2011-01-11 15:20:00,116.51,116.51,116.46,116.48,24700.0,85.5932,85.5932,85.5565,85.5712,24700.0
2011-01-11 15:25:00,116.48,116.52,116.47,116.47,13000.0,85.5712,85.6006,85.5638,85.5638,13000.0
2011-01-11 15:30:00,116.47,116.47,116.43,116.46,22900.0,85.5638,85.5638,85.5345,85.5565,22900.0
2011-01-11 15:35:00,116.46,116.52,116.45,116.49,57700.0,85.5565,85.6006,85.5491,85.5785,57700.0
2011-01-11 15:40:00,116.5,116.52,116.45,116.52,48800.0,85.5859,85.6006,85.5491,85.6006,48800.0
2011-01-11 15:45:00,116.52,116.57,116.49,116.55,51500.0,85.6006,85.6373,85.5785,85.6226,51500.0
2011-01-11 15:50:00,116.56,116.62,116.49,116.49,85300.0,85.63,85.674,85.5785,85.5785,85300.0
2011-01-11 15:55:00,116.5,116.56,116.5,116.54,79200.0,85.5859,85.63,85.5859,85.6153,79200.0
2011-01-12 09:30:00,117.15,117.18,117.09,117.1,149000.0,86.0634,86.0854,86.0193,86.0267,149000.0
2011-01-12 09:35:00,117.11,117.15,117.05,117.08,119100.0,86.034,86.0634,85.9899,86.012,119100.0
2011-01-12 09:40:00,117.09,117.11,117.03,117.03,66400.0,86.0193,86.034,85.9752,85.9752,66400.0
2011-01-12 09:45:00,117.03,117.1,117.01,117.06,86300.0,85.9752,86.0267,85.9605,85.9973,86300.0
2011-01-12 09:50:00,117.05,117.15,117.04,117.14,86600.0,85.9899,86.0634,85.9826,86.056,86600.0
2011-01-12 09:55:00,117.13,117.13,117.08,117.1,29200.0,86.0487,86.0487,86.012,86.0267,29200.0
2011-01-12 10:00:00,117.11,117.19,117.06,117.13,70100.0,86.034,86.0928,85.9973,86.0487,70100.0
2011-01-12 10:05:00,117.13,117.19,117.1,117.15,36200.0,86.0487,86.0928,86.0267,86.0634,36200.0
2011-01-12 10:10:00,117.15,117.21,117.14,117.19,40500.0,86.0634,86.1075,86.056,86.0928,40500.0
2011-01-12 10:15:00,117.21,117.34,117.18,117.31,147400.0,86.1075,86.203,86.0854,86.1809,147400.0
2011-01-12 10:20:00,117.31,117.42,117.3,117.35,102600.0,86.1809,86.2617,86.1736,86.2103,102600.0
2011-01-12 10:25:00,117.36,117.4,117.34,117.34,55700.0,86.2177,86.2471,86.203,86.203,55700.0
2011-01-12 10:30:00,117.35,117.36,117.3,117.31,45000.0,86.2103,86.2177,86.1736,86.1809,45000.0
2011-01-12 10:35:00,117.32,117.34,117.3,117.31,45400.0,86.1883,86.203,86.1736,86.1809,45400.0
2011-01-12 10:40:00,117.31,117.34,117.28,117.33,47900.0,86.1809,86.203,86.1589,86.1956,47900.0
2011-01-12 10:45:00,117.34,117.37,117.29,117.29,63700.0,86.203,86.225,86.1662,86.1662,63700.0
2011-01-12 10:50:00,117.29,117.33,117.25,117.33,37100.0,86.1662,86.1956,86.1369,86.1956,37100.0
2011-01-12 10:55:00,117.33,117.37,117.29,117.36,101400.0,86.1956,86.225,86.1662,86.2177,101400.0
2011-01-12 11:00:00,117.36,117.4,117.34,117.35,73400.0,86.2177,86.2471,86.203,86.2103,73400.0
2011-01-12 11:05:00,117.35,117.47,117.35,117.45,153500.0,86.2103,86.2985,86.2103,86.2838,153500.0
2011-01-12 11:10:00,117.46,117.51,117.43,117.5,123900.0,86.2911,86.3279,86.2691,86.3205,123900.0
2011-01-12 11:15:00,117.5,117.55,117.49,117.51,103100.0,86.3205,86.3573,86.3132,86.3279,103100.0
2011-01-12 11:20:00,117.51,117.56,117.49,117.55,52400.0,86.3279,86.3646,86.3132,86.3573,52400.0
2011-01-12 11:25:00,117.55,117.55,117.49,117.51,40600.0,86.3573,86.3573,86.3132,86.3279,40600.0
2011-01-12 11:30:00,117.52,117.52,117.49,117.52,14300.0,86.3352,86.3352,86.3132,86.3352,14300.0
2011-01-12 11:35:00,117.52,117.54,117.49,117.51,25300.0,86.3352,86.3499,86.3132,86.3279,25300.0
2011-01-12 11:40:00,117.51,117.54,117.51,117.54,17600.0,86.3279,86.3499,86.3279,86.3499,17600.0
2011-01-12 11:45:00,117.54,117.6,117.54,117.57,68000.0,86.3499,86.394,86.3499,86.3719,68000.0
2011-01-12 11:50:00,117.57,117.58,117.56,117.57,12100.0,86.3719,86.3793,86.3646,86.3719,12100.0
2011-01-12 11:55:00,117.57,117.59,117.5,117.51,46600.0,86.3719,86.3866,86.3205,86.3279,46600.0
2011-01-12 12:00:00,117.51,117.53,117.51,117.53,16900.0,86.3279,86.3426,86.3279,86.3426,16900.0
2011-01-12 12:05:00,117.53,117.55,117.52,117.54,16100.0,86.3426,86.3573,86.3352,86.3499,16100.0
2011-01-12 12:10:00,117.54,117.58,117.52,117.58,60200.0,86.3499,86.3793,86.3352,86.3793,60200.0
2011-01-12 12:15:00,117.57,117.61,117.53,117.56,140100.0,86.3719,86.4013,86.3426,86.3646,140100.0
2011-01-12 12:20:00,117.56,117.61,117.54,117.61,26500.0,86.3646,86.4013,86.3499,86.4013,26500.0
2011-01-12 12:25:00,117.62,117.64,117.59,117.63,81100.0,86.4087,86.4234,86.3866,86.416,81100.0
2011-01-12 12:30:00,117.64,117.65,117.57,117.58,45200.0,86.4234,86.4307,86.3719,86.3793,45200.0
2011-01-12 12:35:00,117.59,117.6,117.54,117.57,33600.0,86.3866,86.394,86.3499,86.3719,33600.0
2011-01-12 12:40:00,117.57,117.57,117.52,117.53,31800.0,86.3719,86.3719,86.3352,86.3426,31800.0
2011-01-12 12:45:00,117.54,117.58,117.52,117.56,30500.0,86.3499,86.3793,86.3352,86.3646,30500.0
2011-01-12 12:50:00,117.57,117.6,117.52,117.52,25700.0,86.3719,86.394,86.3352,86.3352,25700.0
2011-01-12 12:55:00,117.51,117.53,117.48,117.48,41000.0,86.3279,86.3426,86.3058,86.3058,41000.0
2011-01-12 13:00:00,117.48,117.51,117.47,117.51,15300.0,86.3058,86.3279,86.2985,86.3279,15300.0
2011-01-12 13:05:00,117.5,117.52,117.42,117.42,40300.0,86.3205,86.3352,86.2617,86.2617,40300.0
2011-01-12 13:10:00,117.42,117.46,117.42,117.45,20700.0,86.2617,86.2911,86.2617,86.2838,20700.0
2011-01-12 13:15:00,117.46,117.5,117.45,117.49,19900.0,86.2911,86.3205,86.2838,86.3132,19900.0
2011-01-12 13:20:00,117.5,117.51,117.45,117.48,15200.0,86.3205,86.3279,86.2838,86.3058,15200.0
2011-01-12 13:25:00,117.47,117.49,117.45,117.48,25500.0,86.2985,86.3132,86.2838,86.3058,25500.0
2011-01-12 13:30:00,117.48,117.49,117.46,117.46,12600.0,86.3058,86.3132,86.2911,86.2911,12600.0
2011-01-12 13:35:00,117.46,117.48,117.46,117.48,3900.0,86.2911,86.3058,86.2911,86.3058,3900.0
2011-01-12 13:40:00,117.48,117.49,117.46,117.49,8800.0,86.3058,86.3132,86.2911,86.3132,8800.0
2011-01-12 13:45:00,117.5,117.5,117.46,117.47,8200.0,86.3205,86.3205,86.2911,86.2985,8200.0
2011-01-12 13:50:00,117.47,117.49,117.46,117.49,11400.0,86.2985,86.3132,86.2911,86.3132,11400.0
2011-01-12 13:55:00,117.48,117.51,117.47,117.51,21800.0,86.3058,86.3279,86.2985,86.3279,21800.0
2011-01-12 14:00:00,117.5,117.5,117.4,117.42,44600.0,86.3205,86.3205,86.2471,86.2617,44600.0
2011-01-12 14:05:00,117.41,117.42,117.39,117.41,27700.0,86.2544,86.2617,86.2397,86.2544,27700.0
2011-01-12 14:10:00,117.41,117.43,117.4,117.42,36100.0,86.2544,86.2691,86.2471,86.2617,36100.0
2011-01-12 14:15:00,117.42,117.45,117.41,117.42,27300.0,86.2617,86.2838,86.2544,86.2617,27300.0
2011-01-12 14:20:00,117.42,117.44,117.39,117.44,39600.0,86.2617,86.2764,86.2397,86.2764,39600.0
2011-01-12 14:25:00,117.43,117.48,117.43,117.44,23500.0,86.2691,86.3058,86.2691,86.2764,23500.0
2011-01-12 14:30:00,117.44,117.46,117.41,117.46,13900.0,86.2764,86.2911,86.2544,86.2911,13900.0
2011-01-12 14:35:00,117.47,117.47,117.44,117.44,12700.0,86.2985,86.2985,86.2764,86.2764,12700.0
2011-01-12 14:40:00,117.44,117.47,117.42,117.43,38200.0,86.2764,86.2985,86.2617,86.2691,38200.0
2011-01-12 14:45:00,117.42,117.44,117.39,117.41,64300.0,86.2617,86.2764,86.2397,86.2544,64300.0
2011-01-12 14:50:00,117.4,117.44,117.38,117.41,28300.0,86.2471,86.2764,86.2324,86.2544,28300.0
2011-01-12 14:55:00,117.41,117.46,117.4,117.45,30100.0,86.2544,86.2911,86.2471,86.2838,30100.0
2011-01-12 15:00:00,117.45,117.46,117.42,117.44,16500.0,86.2838,86.2911,86.2617,86.2764,16500.0
2011-01-12 15:05:00,117.43,117.43,117.37,117.37,38700.0,86.2691,86.2691,86.225,86.225,38700.0
2011-01-12 15:10:00,117.37,117.38,117.31,117.31,75100.0,86.225,86.2324,86.1809,86.1809,75100.0
2011-01-12 15:15:00,117.31,117.33,117.28,117.32,75200.0,86.1809,86.1956,86.1589,86.1883,75200.0
2011-01-12 15:20:00,117.31,117.33,117.29,117.33,51300.0,86.1809,86.1956,86.1662,86.1956,51300.0
2011-01-12 15:25:00,117.33,117.33,117.21,117.21,704500.0,86.1956,86.1956,86.1075,86.1075,704500.0
2011-01-12 15:30:00,117.23,117.28,117.19,117.26,190000.0,86.1222,86.1589,86.0928,86.1442,190000.0
2011-01-12 15:35:00,117.26,117.28,117.21,117.25,119800.0,86.1442,86.1589,86.1075,86.1369,119800.0
2011-01-12 15:40:00,117.25,117.26,117.21,117.25,81400.0,86.1369,86.1442,86.1075,86.1369,81400.0
2011-01-12 15:45:00,117.26,117.32,117.26,117.29,111200.0,86.1442,86.1883,86.1442,86.1662,111200.0
2011-01-12 15:50:00,117.28,117.36,117.28,117.35,109500.0,86.1589,86.2177,86.1589,86.2103,109500.0
2011-01-12 15:55:00,117.35,117.4,117.31,117.39,242800.0,86.2103,86.2471,86.1809,86.2397,242800.0
2011-01-13 09:30:00,117.37,117.38,117.24,117.26,149500.0,86.225,86.2324,86.1295,86.1442,149500.0
2011-01-13 09:35:00,117.26,117.29,117.22,117.25,60400.0,86.1442,86.1662,86.1148,86.1369,60400.0
2011-01-13 09:40:00,117.25,117.28,117.22,117.25,69800.0,86.1369,86.1589,86.1148,86.1369,69800.0
2011-01-13 09:45:00,117.24,117.24,117.15,117.21,277700.0,86.1295,86.1295,86.0634,86.1075,277700.0
2011-01-13 09:50:00,117.21,117.28,117.18,117.24,441800.0,86.1075,86.1589,86.0854,86.1295,441800.0
2011-01-13 09:55:00,117.23,117.25,117.19,117.25,70100.0,86.1222,86.1369,86.0928,86.1369,70100.0
2011-01-13 10:00:00,117.25,117.26,117.0,117.01,191000.0,86.1369,86.1442,85.9532,85.9605,191000.0
2011-01-13 10:05:00,117.01,117.12,116.99,117.08,75200.0,85.9605,86.0414,85.9459,86.012,75200.0
2011-01-13 10:10:00,117.07,117.11,116.99,117.07,78000.0,86.0046,86.034,85.9459,86.0046,78000.0
2011-01-13 10:15:00,117.09,117.09,117.06,117.09,26700.0,86.0193,86.0193,85.9973,86.0193,26700.0
2011-01-13 10:20:00,117.09,117.13,117.07,117.11,35800.0,86.0193,86.0487,86.0046,86.034,35800.0
2011-01-13 10:25:00,117.1,117.16,117.09,117.11,60300.0,86.0267,86.0707,86.0193,86.034,60300.0
2011-01-13 10:30:00,117.11,117.15,117.06,117.07,52300.0,86.034,86.0634,85.9973,86.0046,52300.0
2011-01-13 10:35:00,117.08,117.16,117.06,117.16,38500.0,86.012,86.0707,85.9973,86.0707,38500.0
2011-01-13 10:40:00,117.16,117.17,117.09,117.16,74600.0,86.0707,86.0781,86.0193,86.0707,74600.0
2011-01-13 10:45:00,117.16,117.18,117.11,117.12,60100.0,86.0707,86.0854,86.034,86.0414,60100.0
2011-01-13 10:50:00,117.12,117.14,117.08,117.14,27400.0,86.0414,86.056,86.012,86.056,27400.0
2011-01-13 10:55:00,117.14,117.2,117.13,117.18,65300.0,86.056,86.1001,86.0487,86.0854,65300.0
2011-01-13 11:00:00,117.18,117.18,117.15,117.18,35400.0,86.0854,86.0854,86.0634,86.0854,35400.0
2011-01-13 11:05:00,117.19,117.21,117.14,117.18,38400.0,86.0928,86.1075,86.056,86.0854,38400.0
2011-01-13 11:10:00,117.2,117.25,117.18,117.23,38500.0,86.1001,86.1369,86.0854,86.1222,38500.0
2011-01-13 11:15:00,117.23,117.27,117.23,117.26,26300.0,86.1222,86.1516,86.1222,86.1442,26300.0
2011-01-13 11:20:00,117.26,117.26,117.23,117.23,19700.0,86.1442,86.1442,86.1222,86.1222,19700.0
2011-01-13 11:25:00,117.24,117.25,117.22,117.24,25700.0,86.1295,86.1369,86.1148,86.1295,25700.0
2011-01-13 11:30:00,117.24,117.33,117.24,117.32,50700.0,86.1295,86.1956,86.1295,86.1883,50700.0
2011-01-13 11:35:00,117.33,117.33,117.27,117.27,22400.0,86.1956,86.1956,86.1516,86.1516,22400.0
2011-01-13 11:40:00,117.27,117.27,117.22,117.22,28900.0,86.1516,86.1516,86.1148,86.1148,28900.0
2011-01-13 11:45:00,117.23,117.24,117.19,117.2,61700.0,86.1222,86.1295,86.0928,86.1001,61700.0
2011-01-13 11:50:00,117.19,117.2,117.17,117.19,23900.0,86.0928,86.1001,86.0781,86.0928,23900.0
2011-01-13 11:55:00,117.18,117.2,117.17,117.18,21000.0,86.0854,86.1001,86.0781,86.0854,21000.0
2011-01-13 12:00:00,117.18,117.18,117.16,117.17,3900.0,86.0854,86.0854,86.0707,86.0781,3900.0
2011-01-13 12:05:00,117.17,117.21,117.17,117.21,10500.0,86.0781,86.1075,86.0781,86.1075,10500.0
2011-01-13 12:10:00,117.22,117.23,117.18,117.2,30400.0,86.1148,86.1222,86.0854,86.1001,30400.0
2011-01-13 12:15:00,117.2,117.27,117.2,117.24,16500.0,86.1001,86.1516,86.1001,86.1295,16500.0
2011-01-13 12:20:00,117.23,117.24,117.18,117.18,39200.0,86.1222,86.1295,86.0854,86.0854,39200.0
2011-01-13 12:25:00,117.18,117.21,117.18,117.19,15900.0,86.0854,86.1075,86.0854,86.0928,15900.0
2011-01-13 12:30:00,117.19,117.21,117.15,117.15,14600.0,86.0928,86.1075,86.0634,86.0634,14600.0
2011-01-13 12:35:00,117.15,117.17,117.1,117.13,40700.0,86.0634,86.0781,86.0267,86.0487,40700.0
2011-01-13 12:40:00,117.14,117.2,117.14,117.2,33100.0,86.056,86.1001,86.056,86.1001,33100.0
2011-01-13 12:45:00,117.19,117.2,117.17,117.17,22900.0,86.0928,86.1001,86.0781,86.0781,22900.0
2011-01-13 12:50:00,117.18,117.2,117.17,117.2,10600.0,86.0854,86.1001,86.0781,86.1001,10600.0
2011-01-13 12:55:00,117.2,117.22,117.16,117.16,9400.0,86.1001,86.1148,86.0707,86.0707,9400.0
2011-01-13 13:00:00,117.16,117.17,117.05,117.1,92900.0,86.0707,86.0781,85.9899,86.0267,92900.0
2011-01-13 13:05:00,117.09,117.11,117.08,117.1,39600.0,86.0193,86.034,86.012,86.0267,39600.0
2011-01-13 13:10:00,117.1,117.16,117.08,117.13,143400.0,86.0267,86.0707,86.012,86.0487,143400.0
2011-01-13 13:15:00,117.13,117.17,117.12,117.17,23700.0,86.0487,86.0781,86.0414,86.0781,23700.0
2011-01-13 13:20:00,117.17,117.18,117.13,117.15,43100.0,86.0781,86.0854,86.0487,86.0634,43100.0
2011-01-13 13:25:00,117.15,117.17,117.13,117.14,42500.0,86.0634,86.0781,86.0487,86.056,42500.0
2011-01-13 13:30:00,117.15,117.16,117.11,117.12,31800.0,86.0634,86.0707,86.034,86.0414,31800.0
2011-01-13 13:35:00,117.11,117.11,117.02,117.07,79900.0,86.034,86.034,85.9679,86.0046,79900.0
2011-01-13 13:40:00,117.07,117.09,117.06,117.09,42300.0,86.0046,86.0193,85.9973,86.0193,42300.0
2011-01-13 13:45:00,117.09,117.09,117.06,117.09,44300.0,86.0193,86.0193,85.9973,86.0193,44300.0
2011-01-13 13:50:00,117.1,117.13,117.08,117.1,23600.0,86.0267,86.0487,86.012,86.0267,23600.0
2011-01-13 13:55:00,117.1,117.11,117.08,117.1,21800.0,86.0267,86.034,86.012,86.0267,21800.0
2011-01-13 14:00:00,117.1,117.12,117.06,117.09,42600.0,86.0267,86.0414,85.9973,86.0193,42600.0
2011-01-13 14:05:00,117.08,117.11,117.05,117.1,43400.0,86.012,86.034,85.9899,86.0267,43400.0
2011-01-13 14:10:00,117.1,117.1,116.93,116.95,249000.0,86.0267,86.0267,85.9018,85.9165,249000.0
2011-01-13 14:15:00,116.96,117.03,116.96,117.02,51900.0,85.9238,85.9752,85.9238,85.9679,51900.0
2011-01-13 14:20:00,117.02,117.05,117.01,117.03,21800.0,85.9679,85.9899,85.9605,85.9752,21800.0
2011-01-13 14:25:00,117.04,117.04,117.0,117.04,22600.0,85.9826,85.9826,85.9532,85.9826,22600.0
2011-01-13 14:30:00,117.05,117.05,116.99,117.03,44500.0,85.9899,85.9899,85.9459,85.9752,44500.0
2011-01-13 14:35:00,117.03,117.05,117.02,117.03,8900.0,85.9752,85.9899,85.9679,85.9752,8900.0
2011-01-13 14:40:00,117.02,117.05,116.98,116.98,13500.0,85.9679,85.9899,85.9385,85.9385,13500.0
2011-01-13 14:45:00,116.97,116.98,116.94,116.96,43800.0,85.9312,85.9385,85.9091,85.9238,43800.0
2011-01-13 14:50:00,116.96,116.97,116.85,116.91,147000.0,85.9238,85.9312,85.843,85.8871,147000.0
2011-01-13 14:55:00,116.91,116.96,116.88,116.91,95500.0,85.8871,85.9238,85.865,85.8871,95500.0
2011-01-13 15:00:00,116.92,117.02,116.91,117.02,58300.0,85.8944,85.9679,85.8871,85.9679,58300.0
2011-01-13 15:05:00,117.02,117.05,117.02,117.04,26800.0,85.9679,85.9899,85.9679,85.9826,26800.0
2011-01-13 15:10:00,117.03,117.07,117.02,117.03,26600.0,85.9752,86.0046,85.9679,85.9752,26600.0
2011-01-13 15:15:00,117.03,117.03,116.98,116.99,40500.0,85.9752,85.9752,85.9385,85.9459,40500.0
2011-01-13 15:20:00,116.99,117.0,116.95,116.98,75500.0,85.9459,85.9532,85.9165,85.9385,75500.0
2011-01-13 15:25:00,116.99,117.0,116.88,116.91,185000.0,85.9459,85.9532,85.865,85.8871,185000.0
2011-01-13 15:30:00,116.9,116.92,116.82,116.83,177500.0,85.8797,85.8944,85.821,85.8283,177500.0
2011-01-13 15:35:00,116.84,116.95,116.83,116.95,59900.0,85.8357,85.9165,85.8283,85.9165,59900.0
2011-01-13 15:40:00,116.96,116.98,116.9,116.98,139400.0,85.9238,85.9385,85.8797,85.9385,139400.0
2011-01-13 15:45:00,116.98,117.04,116.98,117.0,78300.0,85.9385,85.9826,85.9385,85.9532,78300.0
2011-01-13 15:50:00,116.99,117.06,116.99,117.0,49300.0,85.9459,85.9973,85.9459,85.9532,49300.0
2011-01-13 15:55:00,117.0,117.17,117.0,117.17,114800.0,85.9532,86.0781,85.9532,86.0781,114800.0
2011-01-14 09:30:00,116.88,116.92,116.8,116.89,175700.0,85.865,85.8944,85.8063,85.8724,175700.0
2011-01-14 09:35:00,116.88,117.01,116.86,116.95,82400.0,85.865,85.9605,85.8503,85.9165,82400.0
2011-01-14 09:40:00,116.95,117.07,116.93,116.94,120000.0,85.9165,86.0046,85.9018,85.9091,120000.0
2011-01-14 09:45:00,116.94,117.02,116.93,117.0,34900.0,85.9091,85.9679,85.9018,85.9532,34900.0
2011-01-14 09:50:00,117.01,117.09,116.97,117.03,100300.0,85.9605,86.0193,85.9312,85.9752,100300.0
2011-01-14 09:55:00,117.03,117.08,116.91,117.06,353300.0,85.9752,86.012,85.8871,85.9973,353300.0
2011-01-14 10:00:00,117.06,117.21,117.06,117.13,134700.0,85.9973,86.1075,85.9973,86.0487,134700.0
2011-01-14 10:05:00,117.13,117.16,117.07,117.15,47600.0,86.0487,86.0707,86.0046,86.0634,47600.0
2011-01-14 10:10:00,117.14,117.19,117.1,117.17,32900.0,86.056,86.0928,86.0267,86.0781,32900.0
2011-01-14 10:15:00,117.17,117.17,117.06,117.07,29000.0,86.0781,86.0781,85.9973,86.0046,29000.0
2011-01-14 10:20:00,117.09,117.15,117.06,117.06,25300.0,86.0193,86.0634,85.9973,85.9973,25300.0
2011-01-14 10:25:00,117.07,117.07,116.97,116.99,246200.0,86.0046,86.0046,85.9312,85.9459,246200.0
2011-01-14 10:30:00,116.99,117.14,116.97,117.14,63200.0,85.9459,86.056,85.9312,86.056,63200.0
2011-01-14 10:35:00,117.13,117.16,117.09,117.14,37900.0,86.0487,86.0707,86.0193,86.056,37900.0
2011-01-14 10:40:00,117.14,117.28,117.11,117.27,196300.0,86.056,86.1589,86.034,86.1516,196300.0
2011-01-14 10:45:00,117.28,117.34,117.27,117.33,112200.0,86.1589,86.203,86.1516,86.1956,112200.0
2011-01-14 10:50:00,117.33,117.37,117.3,117.31,94400.0,86.1956,86.225,86.1736,86.1809,94400.0
2011-01-14 10:55:00,117.32,117.33,117.26,117.29,53100.0,86.1883,86.1956,86.1442,86.1662,53100.0
2011-01-14 11:00:00,117.29,117.35,117.28,117.35,23900.0,86.1662,86.2103,86.1589,86.2103,23900.0
2011-01-14 11:05:00,117.36,117.4,117.34,117.39,40600.0,86.2177,86.2471,86.203,86.2397,40600.0
2011-01-14 11:10:00,117.4,117.43,117.34,117.38,76000.0,86.2471,86.2691,86.203,86.2324,76000.0
2011-01-14 11:15:00,117.38,117.39,117.27,117.29,73000.0,86.2324,86.2397,86.1516,86.1662,73000.0
2011-01-14 11:20:00,117.29,117.33,117.27,117.27,20500.0,86.1662,86.1956,86.1516,86.1516,20500.0
2011-01-14 11:25:00,117.27,117.34,117.27,117.34,18700.0,86.1516,86.203,86.1516,86.203,18700.0
2011-01-14 11:30:00,117.35,117.37,117.29,117.33,29400.0,86.2103,86.225,86.1662,86.1956,29400.0
2011-01-14 11:35:00,117.32,117.33,117.27,117.31,30800.0,86.1883,86.1956,86.1516,86.1809,30800.0
2011-01-14 11:40:00,117.31,117.33,117.29,117.33,12400.0,86.1809,86.1956,86.1662,86.1956,12400.0
2011-01-14 11:45:00,117.34,117.4,117.34,117.36,80500.0,86.203,86.2471,86.203,86.2177,80500.0
2011-01-14 11:50:00,117.35,117.36,117.29,117.31,25200.0,86.2103,86.2177,86.1662,86.1809,25200.0
2011-01-14 11:55:00,117.31,117.34,117.31,117.32,13900.0,86.1809,86.203,86.1809,86.1883,13900.0
2011-01-14 12:00:00,117.33,117.36,117.32,117.36,17500.0,86.1956,86.2177,86.1883,86.2177,17500.0
2011-01-14 12:05:00,117.37,117.37,117.35,117.35,4400.0,86.225,86.225,86.2103,86.2103,4400.0
2011-01-14 12:10:00,117.35,117.47,117.34,117.46,101900.0,86.2103,86.2985,86.203,86.2911,101900.0
2011-01-14 12:15:00,117.45,117.48,117.43,117.46,136300.0,86.2838,86.3058,86.2691,86.2911,136300.0
2011-01-14 12:20:00,117.47,117.48,117.42,117.47,26600.0,86.2985,86.3058,86.2617,86.2985,26600.0
2011-01-14 12:25:00,117.48,117.49,117.42,117.43,46100.0,86.3058,86.3132,86.2617,86.2691,46100.0
2011-01-14 12:30:00,117.44,117.54,117.44,117.5,62700.0,86.2764,86.3499,86.2764,86.3205,62700.0
2011-01-14 12:35:00,117.49,117.53,117.49,117.49,27600.0,86.3132,86.3426,86.3132,86.3132,27600.0
2011-01-14 12:40:00,117.49,117.5,117.48,117.48,7300.0,86.3132,86.3205,86.3058,86.3058,7300.0
2011-01-14 12:45:00,117.48,117.48,117.44,117.45,18200.0,86.3058,86.3058,86.2764,86.2838,18200.0
2011-01-14 12:50:00,117.45,117.49,117.41,117.49,35500.0,86.2838,86.3132,86.2544,86.3132,35500.0
2011-01-14 12:55:00,117.48,117.48,117.41,117.43,18100.0,86.3058,86.3058,86.2544,86.2691,18100.0
2011-01-14 13:00:00,117.44,117.46,117.44,117.46,20500.0,86.2764,86.2911,86.2764,86.2911,20500.0
2011-01-14 13:05:00,117.46,117.48,117.46,117.46,18400.0,86.2911,86.3058,86.2911,86.2911,18400.0
2011-01-14 13:10:00,117.45,117.45,117.42,117.44,17400.0,86.2838,86.2838,86.2617,86.2764,17400.0
2011-01-14 13:15:00,117.44,117.46,117.42,117.42,12300.0,86.2764,86.2911,86.2617,86.2617,12300.0
2011-01-14 13:20:00,117.43,117.48,117.43,117.47,11100.0,86.2691,86.3058,86.2691,86.2985,11100.0
2011-01-14 13:25:00,117.47,117.51,117.47,117.5,19900.0,86.2985,86.3279,86.2985,86.3205,19900.0
2011-01-14 13:30:00,117.49,117.54,117.48,117.54,8400.0,86.3132,86.3499,86.3058,86.3499,8400.0
2011-01-14 13:35:00,117.53,117.56,117.5,117.53,72300.0,86.3426,86.3646,86.3205,86.3426,72300.0
2011-01-14 13:40:00,117.53,117.55,117.53,117.55,17900.0,86.3426,86.3573,86.3426,86.3573,17900.0
2011-01-14 13:45:00,117.55,117.56,117.53,117.55,17400.0,86.3573,86.3646,86.3426,86.3573,17400.0
2011-01-14 13:50:00,117.56,117.62,117.55,117.62,57900.0,86.3646,86.4087,86.3573,86.4087,57900.0
2011-01-14 13:55:00,117.61,117.69,117.6,117.63,150900.0,86.4013,86.4601,86.394,86.416,150900.0
2011-01-14 14:00:00,117.63,117.65,117.63,117.64,21300.0,86.416,86.4307,86.416,86.4234,21300.0
2011-01-14 14:05:00,117.64,117.73,117.64,117.7,64600.0,86.4234,86.4895,86.4234,86.4674,64600.0
2011-01-14 14:10:00,117.7,117.72,117.68,117.72,188200.0,86.4674,86.4821,86.4528,86.4821,188200.0
2011-01-14 14:15:00,117.72,117.72,117.69,117.7,182400.0,86.4821,86.4821,86.4601,86.4674,182400.0
2011-01-14 14:20:00,117.7,117.73,117.7,117.7,124200.0,86.4674,86.4895,86.4674,86.4674,124200.0
2011-01-14 14:25:00,117.7,117.77,117.69,117.74,96100.0,86.4674,86.5189,86.4601,86.4968,96100.0
2011-01-14 14:30:00,117.74,117.75,117.72,117.73,73600.0,86.4968,86.5042,86.4821,86.4895,73600.0
2011-01-14 14:35:00,117.72,117.73,117.66,117.67,67100.0,86.4821,86.4895,86.4381,86.4454,67100.0
2011-01-14 14:40:00,117.67,117.7,117.66,117.66,97600.0,86.4454,86.4674,86.4381,86.4381,97600.0
2011-01-14 14:45:00,117.66,117.7,117.66,117.67,38900.0,86.4381,86.4674,86.4381,86.4454,38900.0
2011-01-14 14:50:00,117.67,117.69,117.67,117.69,8400.0,86.4454,86.4601,86.4454,86.4601,8400.0
2011-01-14 14:55:00,117.68,117.68,117.6,117.63,51200.0,86.4528,86.4528,86.394,86.416,51200.0
2011-01-14 15:00:00,117.63,117.68,117.63,117.64,22300.0,86.416,86.4528,86.416,86.4234,22300.0
2011-01-14 15:05:00,117.65,117.69,117.62,117.63,25400.0,86.4307,86.4601,86.4087,86.416,25400.0
2011-01-14 15:10:00,117.63,117.64,117.61,117.64,17900.0,86.416,86.4234,86.4013,86.4234,17900.0
2011-01-14 15:15:00,117.65,117.68,117.64,117.67,30300.0,86.4307,86.4528,86.4234,86.4454,30300.0
2011-01-14 15:20:00,117.66,117.74,117.65,117.71,50700.0,86.4381,86.4968,86.4307,86.4748,50700.0
2011-01-14 15:25:00,117.7,117.71,117.61,117.62,63300.0,86.4674,86.4748,86.4013,86.4087,63300.0
2011-01-14 15:30:00,117.63,117.65,117.58,117.58,46700.0,86.416,86.4307,86.3793,86.3793,46700.0
2011-01-14 15:35:00,117.6,117.62,117.58,117.6,38300.0,86.394,86.4087,86.3793,86.394,38300.0
2011-01-14 15:40:00,117.6,117.62,117.55,117.59,81000.0,86.394,86.4087,86.3573,86.3866,81000.0
2011-01-14 15:45:00,117.59,117.7,117.59,117.68,107800.0,86.3866,86.4674,86.3866,86.4528,107800.0
2011-01-14 15:50:00,117.68,117.7,117.62,117.62,99600.0,86.4528,86.4674,86.4087,86.4087,99600.0
2011-01-14 15:55:00,117.62,117.7,117.57,117.68,271700.0,86.4087,86.4674,86.3719,86.4528,271700.0
2011-01-18 09:30:00,117.75,117.94,117.74,117.94,347200.0,86.5042,86.6438,86.4968,86.6438,347200.0
2011-01-18 09:35:00,117.94,118.07,117.91,118.04,176400.0,86.6438,86.7393,86.6217,86.7172,176400.0
2011-01-18 09:40:00,118.03,118.06,117.98,118.03,86000.0,86.7099,86.7319,86.6731,86.7099,86000.0
2011-01-18 09:45:00,118.03,118.03,117.91,117.91,59100.0,86.7099,86.7099,86.6217,86.6217,59100.0
2011-01-18 09:50:00,117.92,117.95,117.86,117.87,107700.0,86.6291,86.6511,86.585,86.5923,107700.0
2011-01-18 09:55:00,117.88,118.01,117.88,117.98,105300.0,86.5997,86.6952,86.5997,86.6731,105300.0
2011-01-18 10:00:00,117.98,118.12,117.9,118.1,168800.0,86.6731,86.776,86.6144,86.7613,168800.0
2011-01-18 10:05:00,118.1,118.13,118.07,118.09,102700.0,86.7613,86.7833,86.7393,86.754,102700.0
2011-01-18 10:10:00,118.09,118.22,118.07,118.21,105900.0,86.754,86.8495,86.7393,86.8421,105900.0
2011-01-18 10:15:00,118.22,118.3,118.19,118.24,109800.0,86.8495,86.9082,86.8274,86.8642,109800.0
2011-01-18 10:20:00,118.25,118.34,118.24,118.25,84000.0,86.8715,86.9376,86.8642,86.8715,84000.0
2011-01-18 10:25:00,118.24,118.33,118.23,118.3,81400.0,86.8642,86.9303,86.8568,86.9082,81400.0
2011-01-18 10:30:00,118.29,118.3,118.15,118.2,127000.0,86.9009,86.9082,86.798,86.8348,127000.0
2011-01-18 10:35:00,118.2,118.22,118.16,118.22,57500.0,86.8348,86.8495,86.8054,86.8495,57500.0
2011-01-18 10:40:00,118.22,118.22,118.18,118.2,28900.0,86.8495,86.8495,86.8201,86.8348,28900.0
2011-01-18 10:45:00,118.21,118.22,118.13,118.14,83600.0,86.8421,86.8495,86.7833,86.7907,83600.0
2011-01-18 10:50:00,118.11,118.14,118.1,118.12,30600.0,86.7687,86.7907,86.7613,86.776,30600.0
2011-01-18 10:55:00,118.13,118.18,118.11,118.18,47800.0,86.7833,86.8201,86.7687,86.8201,47800.0
2011-01-18 11:00:00,118.17,118.24,118.17,118.24,82200.0,86.8127,86.8642,86.8127,86.8642,82200.0
2011-01-18 11:05:00,118.24,118.32,118.24,118.3,39900.0,86.8642,86.9229,86.8642,86.9082,39900.0
2011-01-18 11:10:00,118.29,118.3,118.23,118.25,31300.0,86.9009,86.9082,86.8568,86.8715,31300.0
2011-01-18 11:15:00,118.26,118.33,118.26,118.33,28400.0,86.8788,86.9303,86.8788,86.9303,28400.0
2011-01-18 11:20:00,118.33,118.37,118.3,118.37,58900.0,86.9303,86.9597,86.9082,86.9597,58900.0
2011-01-18 11:25:00,118.38,118.38,118.34,118.36,29800.0,86.967,86.967,86.9376,86.9523,29800.0
2011-01-18 11:30:00,118.37,118.42,118.34,118.37,21000.0,86.9597,86.9964,86.9376,86.9597,21000.0
2011-01-18 11:35:00,118.39,118.39,118.35,118.36,26200.0,86.9744,86.9744,86.945,86.9523,26200.0
2011-01-18 11:40:00,118.35,118.4,118.33,118.39,18700.0,86.945,86.9817,86.9303,86.9744,18700.0
2011-01-18 11:45:00,118.4,118.43,118.37,118.38,41200.0,86.9817,87.0037,86.9597,86.967,41200.0
2011-01-18 11:50:00,118.38,118.38,118.32,118.32,34900.0,86.967,86.967,86.9229,86.9229,34900.0
2011-01-18 11:55:00,118.33,118.38,118.31,118.35,47000.0,86.9303,86.967,86.9156,86.945,47000.0
2011-01-18 12:00:00,118.34,118.35,118.29,118.3,30600.0,86.9376,86.945,86.9009,86.9082,30600.0
2011-01-18 12:05:00,118.3,118.33,118.28,118.31,54100.0,86.9082,86.9303,86.8935,86.9156,54100.0
2011-01-18 12:10:00,118.32,118.32,118.28,118.3,25500.0,86.9229,86.9229,86.8935,86.9082,25500.0
2011-01-18 12:15:00,118.3,118.35,118.28,118.3,36100.0,86.9082,86.945,86.8935,86.9082,36100.0
2011-01-18 12:20:00,118.3,118.34,118.28,118.33,35900.0,86.9082,86.9376,86.8935,86.9303,35900.0
2011-01-18 12:25:00,118.33,118.34,118.3,118.3,9100.0,86.9303,86.9376,86.9082,86.9082,9100.0
2011-01-18 12:30:00,118.3,118.32,118.29,118.32,7400.0,86.9082,86.9229,86.9009,86.9229,7400.0
2011-01-18 12:35:00,118.34,118.35,118.32,118.33,25300.0,86.9376,86.945,86.9229,86.9303,25300.0
2011-01-18 12:40:00,118.33,118.37,118.32,118.35,19300.0,86.9303,86.9597,86.9229,86.945,19300.0
2011-01-18 12:45:00,118.35,118.39,118.34,118.36,55400.0,86.945,86.9744,86.9376,86.9523,55400.0
2011-01-18 12:50:00,118.35,118.36,118.32,118.33,13000.0,86.945,86.9523,86.9229,86.9303,13000.0
2011-01-18 12:55:00,118.33,118.35,118.33,118.34,10100.0,86.9303,86.945,86.9303,86.9376,10100.0
2011-01-18 13:00:00,118.35,118.39,118.35,118.38,9200.0,86.945,86.9744,86.945,86.967,9200.0
2011-01-18 13:05:00,118.39,118.4,118.35,118.36,15300.0,86.9744,86.9817,86.945,86.9523,15300.0
2011-01-18 13:10:00,118.36,118.36,118.32,118.35,16200.0,86.9523,86.9523,86.9229,86.945,16200.0
2011-01-18 13:15:00,118.35,118.35,118.32,118.33,7000.0,86.945,86.945,86.9229,86.9303,7000.0
2011-01-18 13:20:00,118.33,118.35,118.32,118.34,18400.0,86.9303,86.945,86.9229,86.9376,18400.0
2011-01-18 13:25:00,118.35,118.37,118.32,118.35,39700.0,86.945,86.9597,86.9229,86.945,39700.0
2011-01-18 13:30:00,118.36,118.37,118.32,118.34,32100.0,86.9523,86.9597,86.9229,86.9376,32100.0
2011-01-18 13:35:00,118.35,118.39,118.34,118.35,81800.0,86.945,86.9744,86.9376,86.945,81800.0
2011-01-18 13:40:00,118.35,118.37,118.32,118.34,46800.0,86.945,86.9597,86.9229,86.9376,46800.0
2011-01-18 13:45:00,118.34,118.34,118.29,118.29,20600.0,86.9376,86.9376,86.9009,86.9009,20600.0
2011-01-18 13:50:00,118.3,118.34,118.3,118.33,11400.0,86.9082,86.9376,86.9082,86.9303,11400.0
2011-01-18 13:55:00,118.33,118.33,118.25,118.28,42500.0,86.9303,86.9303,86.8715,86.8935,42500.0
2011-01-18 14:00:00,118.28,118.29,118.26,118.27,50300.0,86.8935,86.9009,86.8788,86.8862,50300.0
2011-01-18 14:05:00,118.28,118.32,118.28,118.31,16000.0,86.8935,86.9229,86.8935,86.9156,16000.0
2011-01-18 14:10:00,118.31,118.36,118.31,118.32,60100.0,86.9156,86.9523,86.9156,86.9229,60100.0
2011-01-18 14:15:00,118.33,118.36,118.32,118.35,10500.0,86.9303,86.9523,86.9229,86.945,10500.0
2011-01-18 14:20:00,118.35,118.35,118.31,118.33,14400.0,86.945,86.945,86.9156,86.9303,14400.0
2011-01-18 14:25:00,118.32,118.35,118.32,118.34,11400.0,86.9229,86.945,86.9229,86.9376,11400.0
2011-01-18 14:30:00,118.35,118.39,118.33,118.33,41700.0,86.945,86.9744,86.9303,86.9303,41700.0
2011-01-18 14:35:00,118.33,118.39,118.33,118.38,35800.0,86.9303,86.9744,86.9303,86.967,35800.0
2011-01-18 14:40:00,118.39,118.39,118.28,118.31,59600.0,86.9744,86.9744,86.8935,86.9156,59600.0
2011-01-18 14:45:00,118.3,118.31,118.26,118.31,42300.0,86.9082,86.9156,86.8788,86.9156,42300.0
2011-01-18 14:50:00,118.3,118.35,118.29,118.34,46000.0,86.9082,86.945,86.9009,86.9376,46000.0
2011-01-18 14:55:00,118.34,118.35,118.32,118.34,21000.0,86.9376,86.945,86.9229,86.9376,21000.0
2011-01-18 15:00:00,118.34,118.35,118.3,118.31,14300.0,86.9376,86.945,86.9082,86.9156,14300.0
2011-01-18 15:05:00,118.31,118.32,118.23,118.23,51000.0,86.9156,86.9229,86.8568,86.8568,51000.0
2011-01-18 15:10:00,118.24,118.24,118.2,118.22,50400.0,86.8642,86.8642,86.8348,86.8495,50400.0
2011-01-18 15:15:00,118.22,118.23,118.19,118.22,68200.0,86.8495,86.8568,86.8274,86.8495,68200.0
2011-01-18 15:20:00,118.22,118.29,118.22,118.29,102800.0,86.8495,86.9009,86.8495,86.9009,102800.0
2011-01-18 15:25:00,118.28,118.3,118.25,118.28,30800.0,86.8935,86.9082,86.8715,86.8935,30800.0
2011-01-18 15:30:00,118.28,118.29,118.26,118.27,66100.0,86.8935,86.9009,86.8788,86.8862,66100.0
2011-01-18 15:35:00,118.26,118.38,118.26,118.37,69700.0,86.8788,86.967,86.8788,86.9597,69700.0
2011-01-18 15:40:00,118.37,118.4,118.35,118.36,35700.0,86.9597,86.9817,86.945,86.9523,35700.0
2011-01-18 15:45:00,118.36,118.36,118.26,118.28,73000.0,86.9523,86.9523,86.8788,86.8935,73000.0
2011-01-18 15:50:00,118.27,118.29,118.23,118.23,83200.0,86.8862,86.9009,86.8568,86.8568,83200.0
2011-01-18 15:55:00,118.22,118.25,118.2,118.23,248200.0,86.8495,86.8715,86.8348,86.8568,248200.0
2011-01-19 09:30:00,118.35,118.47,118.3,118.38,166400.0,86.945,87.0331,86.9082,86.967,166400.0
2011-01-19 09:35:00,118.39,118.4,118.29,118.33,130400.0,86.9744,86.9817,86.9009,86.9303,130400.0
2011-01-19 09:40:00,118.31,118.36,118.26,118.29,142800.0,86.9156,86.9523,86.8788,86.9009,142800.0
2011-01-19 09:45:00,118.29,118.36,118.28,118.36,1167200.0,86.9009,86.9523,86.8935,86.9523,1167200.0
2011-01-19 09:50:00,118.35,118.4,118.29,118.36,187100.0,86.945,86.9817,86.9009,86.9523,187100.0
2011-01-19 09:55:00,118.34,118.36,118.22,118.29,104800.0,86.9376,86.9523,86.8495,86.9009,104800.0
2011-01-19 10:00:00,118.27,118.36,118.26,118.34,98300.0,86.8862,86.9523,86.8788,86.9376,98300.0
2011-01-19 10:05:00,118.34,118.47,118.33,118.46,89300.0,86.9376,87.0331,86.9303,87.0258,89300.0
2011-01-19 10:10:00,118.45,118.49,118.41,118.47,52900.0,87.0184,87.0478,86.989,87.0331,52900.0
2011-01-19 10:15:00,118.48,118.48,118.36,118.37,57600.0,87.0405,87.0405,86.9523,86.9597,57600.0
2011-01-19 10:20:00,118.37,118.42,118.21,118.22,103600.0,86.9597,86.9964,86.8421,86.8495,103600.0
2011-01-19 10:25:00,118.22,118.25,118.17,118.22,137300.0,86.8495,86.8715,86.8127,86.8495,137300.0
2011-01-19 10:30:00,118.21,118.26,118.17,118.21,56500.0,86.8421,86.8788,86.8127,86.8421,56500.0
2011-01-19 10:35:00,118.21,118.25,118.1,118.15,119500.0,86.8421,86.8715,86.7613,86.798,119500.0
2011-01-19 10:40:00,118.16,118.18,118.06,118.11,120800.0,86.8054,86.8201,86.7319,86.7687,120800.0
2011-01-19 10:45:00,118.12,118.23,118.12,118.2,119300.0,86.776,86.8568,86.776,86.8348,119300.0
2011-01-19 10:50:00,118.2,118.25,118.18,118.24,54000.0,86.8348,86.8715,86.8201,86.8642,54000.0
2011-01-19 10:55:00,118.24,118.28,118.23,118.24,37800.0,86.8642,86.8935,86.8568,86.8642,37800.0
2011-01-19 11:00:00,118.25,118.26,118.19,118.21,32300.0,86.8715,86.8788,86.8274,86.8421,32300.0
2011-01-19 11:05:00,118.19,118.25,118.19,118.21,45900.0,86.8274,86.8715,86.8274,86.8421,45900.0
2011-01-19 11:10:00,118.21,118.25,118.11,118.12,80600.0,86.8421,86.8715,86.7687,86.776,80600.0
2011-01-19 11:15:00,118.13,118.22,118.11,118.22,36300.0,86.7833,86.8495,86.7687,86.8495,36300.0
2011-01-19 11:20:00,118.23,118.27,118.2,118.2,459900.0,86.8568,86.8862,86.8348,86.8348,459900.0
2011-01-19 11:25:00,118.21,118.25,118.18,118.25,230100.0,86.8421,86.8715,86.8201,86.8715,230100.0
2011-01-19 11:30:00,118.25,118.32,118.25,118.3,108800.0,86.8715,86.9229,86.8715,86.9082,108800.0
2011-01-19 11:35:00,118.3,118.35,118.3,118.31,42700.0,86.9082,86.945,86.9082,86.9156,42700.0
2011-01-19 11:40:00,118.32,118.32,118.26,118.29,53900.0,86.9229,86.9229,86.8788,86.9009,53900.0
2011-01-19 11:45:00,118.29,118.35,118.27,118.33,24100.0,86.9009,86.945,86.8862,86.9303,24100.0
2011-01-19 11:50:00,118.32,118.32,118.29,118.31,29800.0,86.9229,86.9229,86.9009,86.9156,29800.0
2011-01-19 11:55:00,118.3,118.31,118.2,118.25,88000.0,86.9082,86.9156,86.8348,86.8715,88000.0
2011-01-19 12:00:00,118.25,118.28,118.24,118.25,16100.0,86.8715,86.8935,86.8642,86.8715,16100.0
2011-01-19 12:05:00,118.25,118.31,118.25,118.27,50900.0,86.8715,86.9156,86.8715,86.8862,50900.0
2011-01-19 12:10:00,118.26,118.3,118.25,118.29,25100.0,86.8788,86.9082,86.8715,86.9009,25100.0
2011-01-19 12:15:00,118.29,118.29,118.22,118.25,204000.0,86.9009,86.9009,86.8495,86.8715,204000.0
2011-01-19 12:20:00,118.26,118.28,118.23,118.23,139500.0,86.8788,86.8935,86.8568,86.8568,139500.0
2011-01-19 12:25:00,118.25,118.27,118.18,118.21,108000.0,86.8715,86.8862,86.8201,86.8421,108000.0
2011-01-19 12:30:00,118.2,118.2,118.06,118.08,162200.0,86.8348,86.8348,86.7319,86.7466,162200.0
2011-01-19 12:35:00,118.07,118.13,118.04,118.09,112100.0,86.7393,86.7833,86.7172,86.754,112100.0
2011-01-19 12:40:00,118.09,118.09,117.99,118.04,82900.0,86.754,86.754,86.6805,86.7172,82900.0
2011-01-19 12:45:00,118.04,118.09,118.01,118.02,53900.0,86.7172,86.754,86.6952,86.7025,53900.0
2011-01-19 12:50:00,118.02,118.1,117.98,118.1,132900.0,86.7025,86.7613,86.6731,86.7613,132900.0
2011-01-19 12:55:00,118.09,118.11,118.06,118.08,48800.0,86.754,86.7687,86.7319,86.7466,48800.0
2011-01-19 13:00:00,118.09,118.09,118.01,118.08,84100.0,86.754,86.754,86.6952,86.7466,84100.0
2011-01-19 13:05:00,118.06,118.14,118.05,118.13,46300.0,86.7319,86.7907,86.7246,86.7833,46300.0
2011-01-19 13:10:00,118.13,118.19,118.13,118.14,39700.0,86.7833,86.8274,86.7833,86.7907,39700.0
2011-01-19 13:15:00,118.14,118.17,118.14,118.16,15300.0,86.7907,86.8127,86.7907,86.8054,15300.0
2011-01-19 13:20:00,118.16,118.17,118.12,118.16,34900.0,86.8054,86.8127,86.776,86.8054,34900.0
2011-01-19 13:25:00,118.16,118.27,118.16,118.25,91200.0,86.8054,86.8862,86.8054,86.8715,91200.0
2011-01-19 13:30:00,118.25,118.3,118.23,118.28,30100.0,86.8715,86.9082,86.8568,86.8935,30100.0
2011-01-19 13:35:00,118.27,118.32,118.27,118.29,31900.0,86.8862,86.9229,86.8862,86.9009,31900.0
2011-01-19 13:40:00,118.29,118.32,118.27,118.3,22100.0,86.9009,86.9229,86.8862,86.9082,22100.0
2011-01-19 13:45:00,118.29,118.29,118.24,118.29,25200.0,86.9009,86.9009,86.8642,86.9009,25200.0
2011-01-19 13:50:00,118.29,118.29,118.2,118.23,34900.0,86.9009,86.9009,86.8348,86.8568,34900.0
2011-01-19 13:55:00,118.23,118.28,118.2,118.28,61700.0,86.8568,86.8935,86.8348,86.8935,61700.0
2011-01-19 14:00:00,118.28,118.29,118.23,118.24,23300.0,86.8935,86.9009,86.8568,86.8642,23300.0
2011-01-19 14:05:00,118.25,118.26,118.2,118.21,43600.0,86.8715,86.8788,86.8348,86.8421,43600.0
2011-01-19 14:10:00,118.2,118.25,118.13,118.13,48800.0,86.8348,86.8715,86.7833,86.7833,48800.0
2011-01-19 14:15:00,118.12,118.18,118.12,118.15,55800.0,86.776,86.8201,86.776,86.798,55800.0
2011-01-19 14:20:00,118.14,118.14,118.06,118.06,131200.0,86.7907,86.7907,86.7319,86.7319,131200.0
2011-01-19 14:25:00,118.06,118.12,118.02,118.11,184300.0,86.7319,86.776,86.7025,86.7687,184300.0
2011-01-19 14:30:00,118.11,118.14,118.06,118.13,52800.0,86.7687,86.7907,86.7319,86.7833,52800.0
2011-01-19 14:35:00,118.13,118.13,118.1,118.11,13400.0,86.7833,86.7833,86.7613,86.7687,13400.0
2011-01-19 14:40:00,118.09,118.11,117.95,118.07,117500.0,86.754,86.7687,86.6511,86.7393,117500.0
2011-01-19 14:45:00,118.07,118.1,118.05,118.06,39800.0,86.7393,86.7613,86.7246,86.7319,39800.0
2011-01-19 14:50:00,118.06,118.07,117.91,117.97,260800.0,86.7319,86.7393,86.6217,86.6658,260800.0
2011-01-19 14:55:00,117.96,118.03,117.89,118.02,177700.0,86.6585,86.7099,86.607,86.7025,177700.0
2011-01-19 15:00:00,118.03,118.1,118.02,118.06,101500.0,86.7099,86.7613,86.7025,86.7319,101500.0
2011-01-19 15:05:00,118.06,118.13,117.95,117.96,158300.0,86.7319,86.7833,86.6511,86.6585,158300.0
2011-01-19 15:10:00,117.96,117.98,117.86,117.88,143300.0,86.6585,86.6731,86.585,86.5997,143300.0
2011-01-19 15:15:00,117.88,118.04,117.88,118.01,180500.0,86.5997,86.7172,86.5997,86.6952,180500.0
2011-01-19 15:20:00,118.01,118.07,118.0,118.02,59800.0,86.6952,86.7393,86.6878,86.7025,59800.0
2011-01-19 15:25:00,118.02,118.05,117.98,118.05,95900.0,86.7025,86.7246,86.6731,86.7246,95900.0
2011-01-19 15:30:00,118.04,118.05,117.87,117.97,372400.0,86.7172,86.7246,86.5923,86.6658,372400.0
2011-01-19 15:35:00,117.98,118.06,117.89,118.04,197500.0,86.6731,86.7319,86.607,86.7172,197500.0
2011-01-19 15:40:00,118.04,118.13,117.99,118.09,116600.0,86.7172,86.7833,86.6805,86.754,116600.0
2011-01-19 15:45:00,118.1,118.11,118.03,118.06,113000.0,86.7613,86.7687,86.7099,86.7319,113000.0
2011-01-19 15:50:00,118.06,118.08,118.01,118.02,65600.0,86.7319,86.7466,86.6952,86.7025,65600.0
2011-01-19 15:55:00,118.03,118.16,117.99,118.15,228600.0,86.7099,86.8054,86.6805,86.798,228600.0
2011-01-20 09:30:00,117.84,117.91,117.63,117.76,419300.0,86.5703,86.6217,86.416,86.5115,419300.0
2011-01-20 09:35:00,117.76,117.84,117.65,117.81,309500.0,86.5115,86.5703,86.4307,86.5483,309500.0
2011-01-20 09:40:00,117.82,117.94,117.82,117.91,224900.0,86.5556,86.6438,86.5556,86.6217,224900.0
2011-01-20 09:45:00,117.9,118.05,117.88,118.0,433200.0,86.6144,86.7246,86.5997,86.6878,433200.0
2011-01-20 09:50:00,117.99,118.02,117.95,117.99,59200.0,86.6805,86.7025,86.6511,86.6805,59200.0
2011-01-20 09:55:00,118.0,118.07,117.91,118.03,111200.0,86.6878,86.7393,86.6217,86.7099,111200.0
2011-01-20 10:00:00,118.03,118.2,117.99,118.06,269900.0,86.7099,86.8348,86.6805,86.7319,269900.0
2011-01-20 10:05:00,118.06,118.06,117.88,117.9,191900.0,86.7319,86.7319,86.5997,86.6144,191900.0
2011-01-20 10:10:00,117.9,117.97,117.89,117.95,152900.0,86.6144,86.6658,86.607,86.6511,152900.0
2011-01-20 10:15:00,117.95,117.98,117.68,117.7,317400.0,86.6511,86.6731,86.4528,86.4674,317400.0
2011-01-20 10:20:00,117.68,117.75,117.6,117.61,202800.0,86.4528,86.5042,86.394,86.4013,202800.0
2011-01-20 10:25:00,117.61,117.7,117.46,117.64,319100.0,86.4013,86.4674,86.2911,86.4234,319100.0
2011-01-20 10:30:00,117.65,117.72,117.56,117.71,110100.0,86.4307,86.4821,86.3646,86.4748,110100.0
2011-01-20 10:35:00,117.71,117.74,117.6,117.62,148600.0,86.4748,86.4968,86.394,86.4087,148600.0
2011-01-20 10:40:00,117.6,117.72,117.57,117.69,68000.0,86.394,86.4821,86.3719,86.4601,68000.0
2011-01-20 10:45:00,117.69,117.7,117.54,117.61,159300.0,86.4601,86.4674,86.3499,86.4013,159300.0
2011-01-20 10:50:00,117.61,117.63,117.41,117.43,220100.0,86.4013,86.416,86.2544,86.2691,220100.0
2011-01-20 10:55:00,117.43,117.47,117.33,117.36,232500.0,86.2691,86.2985,86.1956,86.2177,232500.0
2011-01-20 11:00:00,117.35,117.49,117.33,117.48,161000.0,86.2103,86.3132,86.1956,86.3058,161000.0
2011-01-20 11:05:00,117.49,117.56,117.46,117.5,360500.0,86.3132,86.3646,86.2911,86.3205,360500.0
2011-01-20 11:10:00,117.5,117.61,117.48,117.57,185600.0,86.3205,86.4013,86.3058,86.3719,185600.0
2011-01-20 11:15:00,117.57,117.59,117.47,117.53,79300.0,86.3719,86.3866,86.2985,86.3426,79300.0
2011-01-20 11:20:00,117.54,117.56,117.47,117.56,44600.0,86.3499,86.3646,86.2985,86.3646,44600.0
2011-01-20 11:25:00,117.56,117.56,117.43,117.45,140500.0,86.3646,86.3646,86.2691,86.2838,140500.0
2011-01-20 11:30:00,117.46,117.48,117.36,117.42,150300.0,86.2911,86.3058,86.2177,86.2617,150300.0
2011-01-20 11:35:00,117.42,117.55,117.42,117.55,113300.0,86.2617,86.3573,86.2617,86.3573,113300.0
2011-01-20 11:40:00,117.55,117.58,117.53,117.53,84600.0,86.3573,86.3793,86.3426,86.3426,84600.0
2011-01-20 11:45:00,117.52,117.62,117.51,117.62,60500.0,86.3352,86.4087,86.3279,86.4087,60500.0
2011-01-20 11:50:00,117.62,117.64,117.56,117.6,45400.0,86.4087,86.4234,86.3646,86.394,45400.0
2011-01-20 11:55:00,117.6,117.72,117.59,117.7,177200.0,86.394,86.4821,86.3866,86.4674,177200.0
2011-01-20 12:00:00,117.71,117.76,117.7,117.7,53000.0,86.4748,86.5115,86.4674,86.4674,53000.0
2011-01-20 12:05:00,117.7,117.79,117.7,117.75,145100.0,86.4674,86.5336,86.4674,86.5042,145100.0
2011-01-20 12:10:00,117.74,117.8,117.74,117.74,282000.0,86.4968,86.5409,86.4968,86.4968,282000.0
2011-01-20 12:15:00,117.74,117.76,117.71,117.74,72900.0,86.4968,86.5115,86.4748,86.4968,72900.0
2011-01-20 12:20:00,117.74,117.83,117.74,117.83,102000.0,86.4968,86.563,86.4968,86.563,102000.0
2011-01-20 12:25:00,117.83,117.86,117.82,117.82,124300.0,86.563,86.585,86.5556,86.5556,124300.0
2011-01-20 12:30:00,117.81,117.91,117.81,117.84,147700.0,86.5483,86.6217,86.5483,86.5703,147700.0
2011-01-20 12:35:00,117.85,117.86,117.82,117.84,22100.0,86.5776,86.585,86.5556,86.5703,22100.0
2011-01-20 12:40:00,117.85,117.91,117.84,117.89,27800.0,86.5776,86.6217,86.5703,86.607,27800.0
2011-01-20 12:45:00,117.9,117.97,117.89,117.96,113300.0,86.6144,86.6658,86.607,86.6585,113300.0
2011-01-20 12:50:00,117.96,117.99,117.89,117.99,66900.0,86.6585,86.6805,86.607,86.6805,66900.0
2011-01-20 12:55:00,118.0,118.03,117.94,117.99,119300.0,86.6878,86.7099,86.6438,86.6805,119300.0
2011-01-20 13:00:00,118.0,118.0,117.9,117.9,42800.0,86.6878,86.6878,86.6144,86.6144,42800.0
2011-01-20 13:05:00,117.9,117.93,117.87,117.93,33400.0,86.6144,86.6364,86.5923,86.6364,33400.0
2011-01-20 13:10:00,117.92,117.92,117.86,117.86,32400.0,86.6291,86.6291,86.585,86.585,32400.0
2011-01-20 13:15:00,117.87,117.9,117.84,117.89,74900.0,86.5923,86.6144,86.5703,86.607,74900.0
2011-01-20 13:20:00,117.89,117.89,117.79,117.84,94800.0,86.607,86.607,86.5336,86.5703,94800.0
2011-01-20 13:25:00,117.84,117.87,117.84,117.86,6800.0,86.5703,86.5923,86.5703,86.585,6800.0
2011-01-20 13:30:00,117.84,117.93,117.84,117.92,57200.0,86.5703,86.6364,86.5703,86.6291,57200.0
2011-01-20 13:35:00,117.91,117.94,117.89,117.92,34100.0,86.6217,86.6438,86.607,86.6291,34100.0
2011-01-20 13:40:00,117.92,117.95,117.88,117.89,32000.0,86.6291,86.6511,86.5997,86.607,32000.0
2011-01-20 13:45:00,117.88,117.92,117.84,117.92,27400.0,86.5997,86.6291,86.5703,86.6291,27400.0
2011-01-20 13:50:00,117.93,117.99,117.9,117.98,33100.0,86.6364,86.6805,86.6144,86.6731,33100.0
2011-01-20 13:55:00,117.98,118.1,117.97,118.1,60700.0,86.6731,86.7613,86.6658,86.7613,60700.0
2011-01-20 14:00:00,118.1,118.1,118.03,118.05,21200.0,86.7613,86.7613,86.7099,86.7246,21200.0
2011-01-20 14:05:00,118.05,118.14,118.02,118.12,77700.0,86.7246,86.7907,86.7025,86.776,77700.0
2011-01-20 14:10:00,118.11,118.25,118.09,118.22,128800.0,86.7687,86.8715,86.754,86.8495,128800.0
2011-01-20 14:15:00,118.22,118.23,118.16,118.2,122200.0,86.8495,86.8568,86.8054,86.8348,122200.0
2011-01-20 14:20:00,118.21,118.21,118.13,118.18,97600.0,86.8421,86.8421,86.7833,86.8201,97600.0
2011-01-20 14:25:00,118.17,118.24,118.15,118.22,100400.0,86.8127,86.8642,86.798,86.8495,100400.0
2011-01-20 14:30:00,118.22,118.33,118.21,118.32,157300.0,86.8495,86.9303,86.8421,86.9229,157300.0
2011-01-20 14:35:00,118.32,118.32,118.22,118.25,55200.0,86.9229,86.9229,86.8495,86.8715,55200.0
2011-01-20 14:40:00,118.25,118.34,118.23,118.31,56000.0,86.8715,86.9376,86.8568,86.9156,56000.0
2011-01-20 14:45:00,118.3,118.3,118.22,118.22,72500.0,86.9082,86.9082,86.8495,86.8495,72500.0
2011-01-20 14:50:00,118.21,118.24,118.19,118.23,65900.0,86.8421,86.8642,86.8274,86.8568,65900.0
2011-01-20 14:55:00,118.24,118.26,118.17,118.2,38700.0,86.8642,86.8788,86.8127,86.8348,38700.0
2011-01-20 15:00:00,118.19,118.2,118.11,118.14,45300.0,86.8274,86.8348,86.7687,86.7907,45300.0
2011-01-20 15:05:00,118.14,118.14,118.06,118.06,29200.0,86.7907,86.7907,86.7319,86.7319,29200.0
2011-01-20 15:10:00,118.06,118.14,118.06,118.11,21600.0,86.7319,86.7907,86.7319,86.7687,21600.0
2011-01-20 15:15:00,118.1,118.11,118.03,118.06,84200.0,86.7613,86.7687,86.7099,86.7319,84200.0
2011-01-20 15:20:00,118.06,118.11,118.01,118.09,42800.0,86.7319,86.7687,86.6952,86.754,42800.0
2011-01-20 15:25:00,118.08,118.11,117.94,117.97,70900.0,86.7466,86.7687,86.6438,86.6658,70900.0
2011-01-20 15:30:00,117.97,118.02,117.92,117.96,69200.0,86.6658,86.7025,86.6291,86.6585,69200.0
2011-01-20 15:35:00,117.95,118.03,117.87,118.03,112300.0,86.6511,86.7099,86.5923,86.7099,112300.0
2011-01-20 15:40:00,118.03,118.12,118.01,118.09,171700.0,86.7099,86.776,86.6952,86.754,171700.0
2011-01-20 15:45:00,118.09,118.09,117.94,117.96,234700.0,86.754,86.754,86.6438,86.6585,234700.0
2011-01-20 15:50:00,117.97,118.05,117.92,118.04,240000.0,86.6658,86.7246,86.6291,86.7172,240000.0
2011-01-20 15:55:00,118.03,118.14,118.01,118.14,340700.0,86.7099,86.7907,86.6952,86.7907,340700.0
2011-01-21 09:30:00,118.71,118.72,118.57,118.62,410100.0,87.3154,87.3227,87.2124,87.2492,410100.0
2011-01-21 09:35:00,118.62,118.63,118.47,118.5,69600.0,87.2492,87.2565,87.1389,87.1609,69600.0
2011-01-21 09:40:00,118.49,118.59,118.47,118.57,132500.0,87.1536,87.2271,87.1389,87.2124,132500.0
2011-01-21 09:45:00,118.57,118.64,118.54,118.62,111100.0,87.2124,87.2639,87.1903,87.2492,111100.0
2011-01-21 09:50:00,118.63,118.66,118.57,118.66,200900.0,87.2565,87.2786,87.2124,87.2786,200900.0
2011-01-21 09:55:00,118.66,118.76,118.66,118.73,250700.0,87.2786,87.3522,87.2786,87.3301,250700.0
2011-01-21 10:00:00,118.76,118.8,118.72,118.75,70900.0,87.3522,87.3816,87.3227,87.3448,70900.0
2011-01-21 10:05:00,118.74,118.74,118.67,118.68,66400.0,87.3375,87.3375,87.286,87.2933,66400.0
2011-01-21 10:10:00,118.68,118.72,118.65,118.65,41700.0,87.2933,87.3227,87.2713,87.2713,41700.0
2011-01-21 10:15:00,118.66,118.68,118.6,118.61,242700.0,87.2786,87.2933,87.2345,87.2418,242700.0
2011-01-21 10:20:00,118.6,118.63,118.56,118.62,90200.0,87.2345,87.2565,87.2051,87.2492,90200.0
2011-01-21 10:25:00,118.61,118.64,118.5,118.51,34200.0,87.2418,87.2639,87.1609,87.1683,34200.0
2011-01-21 10:30:00,118.5,118.55,118.47,118.47,129500.0,87.1609,87.1977,87.1389,87.1389,129500.0
2011-01-21 10:35:00,118.47,118.57,118.47,118.52,55400.0,87.1389,87.2124,87.1389,87.1756,55400.0
2011-01-21 10:40:00,118.52,118.59,118.51,118.56,39000.0,87.1756,87.2271,87.1683,87.2051,39000.0
2011-01-21 10:45:00,118.57,118.6,118.47,118.47,75600.0,87.2124,87.2345,87.1389,87.1389,75600.0
2011-01-21 10:50:00,118.47,118.54,118.44,118.44,100400.0,87.1389,87.1903,87.1168,87.1168,100400.0
2011-01-21 10:55:00,118.43,118.52,118.41,118.5,75200.0,87.1094,87.1756,87.0947,87.1609,75200.0
2011-01-21 11:00:00,118.49,118.59,118.47,118.55,85200.0,87.1536,87.2271,87.1389,87.1977,85200.0
2011-01-21 11:05:00,118.54,118.54,118.4,118.45,154000.0,87.1903,87.1903,87.0874,87.1242,154000.0
2011-01-21 11:10:00,118.46,118.46,118.39,118.42,102700.0,87.1315,87.1315,87.08,87.1021,102700.0
2011-01-21 11:15:00,118.41,118.42,118.37,118.41,46300.0,87.0947,87.1021,87.0653,87.0947,46300.0
2011-01-21 11:20:00,118.4,118.49,118.38,118.46,134700.0,87.0874,87.1536,87.0727,87.1315,134700.0
2011-01-21 11:25:00,118.46,118.47,118.41,118.46,162200.0,87.1315,87.1389,87.0947,87.1315,162200.0
2011-01-21 11:30:00,118.45,118.51,118.45,118.51,87100.0,87.1242,87.1683,87.1242,87.1683,87100.0
2011-01-21 11:35:00,118.5,118.5,118.4,118.4,55700.0,87.1609,87.1609,87.0874,87.0874,55700.0
2011-01-21 11:40:00,118.4,118.4,118.3,118.31,124300.0,87.0874,87.0874,87.0138,87.0212,124300.0
2011-01-21 11:45:00,118.31,118.33,118.26,118.32,88900.0,87.0212,87.0359,86.9844,87.0285,88900.0
2011-01-21 11:50:00,118.33,118.35,118.25,118.34,317100.0,87.0359,87.0506,86.977,87.0432,317100.0
2011-01-21 11:55:00,118.34,118.44,118.33,118.42,114500.0,87.0432,87.1168,87.0359,87.1021,114500.0
2011-01-21 12:00:00,118.42,118.42,118.36,118.36,25700.0,87.1021,87.1021,87.058,87.058,25700.0
2011-01-21 12:05:00,118.36,118.44,118.35,118.44,24600.0,87.058,87.1168,87.0506,87.1168,24600.0
2011-01-21 12:10:00,118.43,118.44,118.4,118.42,27100.0,87.1094,87.1168,87.0874,87.1021,27100.0
2011-01-21 12:15:00,118.41,118.52,118.41,118.52,77100.0,87.0947,87.1756,87.0947,87.1756,77100.0
2011-01-21 12:20:00,118.51,118.58,118.51,118.54,43700.0,87.1683,87.2198,87.1683,87.1903,43700.0
2011-01-21 12:25:00,118.54,118.58,118.54,118.58,29500.0,87.1903,87.2198,87.1903,87.2198,29500.0
2011-01-21 12:30:00,118.58,118.58,118.46,118.48,50000.0,87.2198,87.2198,87.1315,87.1462,50000.0
2011-01-21 12:35:00,118.49,118.54,118.49,118.49,65700.0,87.1536,87.1903,87.1536,87.1536,65700.0
2011-01-21 12:40:00,118.49,118.51,118.34,118.34,132500.0,87.1536,87.1683,87.0432,87.0432,132500.0
2011-01-21 12:45:00,118.34,118.39,118.29,118.33,59500.0,87.0432,87.08,87.0065,87.0359,59500.0
2011-01-21 12:50:00,118.34,118.36,118.3,118.32,47700.0,87.0432,87.058,87.0138,87.0285,47700.0
2011-01-21 12:55:00,118.31,118.35,118.29,118.35,29800.0,87.0212,87.0506,87.0065,87.0506,29800.0
2011-01-21 13:00:00,118.35,118.35,118.25,118.25,29800.0,87.0506,87.0506,86.977,86.977,29800.0
2011-01-21 13:05:00,118.24,118.33,118.24,118.3,183500.0,86.9697,87.0359,86.9697,87.0138,183500.0
2011-01-21 13:10:00,118.29,118.39,118.29,118.37,23300.0,87.0065,87.08,87.0065,87.0653,23300.0
2011-01-21 13:15:00,118.38,118.49,118.38,118.48,62200.0,87.0727,87.1536,87.0727,87.1462,62200.0
2011-01-21 13:20:00,118.49,118.49,118.43,118.46,15300.0,87.1536,87.1536,87.1094,87.1315,15300.0
2011-01-21 13:25:00,118.47,118.47,118.41,118.42,24100.0,87.1389,87.1389,87.0947,87.1021,24100.0
2011-01-21 13:30:00,118.42,118.51,118.42,118.51,23900.0,87.1021,87.1683,87.1021,87.1683,23900.0
2011-01-21 13:35:00,118.5,118.55,118.49,118.55,36700.0,87.1609,87.1977,87.1536,87.1977,36700.0
2011-01-21 13:40:00,118.54,118.55,118.46,118.47,51100.0,87.1903,87.1977,87.1315,87.1389,51100.0
2011-01-21 13:45:00,118.46,118.5,118.45,118.49,7800.0,87.1315,87.1609,87.1242,87.1536,7800.0
2011-01-21 13:50:00,118.49,118.49,118.44,118.47,35600.0,87.1536,87.1536,87.1168,87.1389,35600.0
2011-01-21 13:55:00,118.46,118.53,118.44,118.52,24800.0,87.1315,87.183,87.1168,87.1756,24800.0
2011-01-21 14:00:00,118.52,118.55,118.5,118.5,26100.0,87.1756,87.1977,87.1609,87.1609,26100.0
2011-01-21 14:05:00,118.49,118.59,118.49,118.59,19500.0,87.1536,87.2271,87.1536,87.2271,19500.0
2011-01-21 14:10:00,118.58,118.6,118.54,118.54,18200.0,87.2198,87.2345,87.1903,87.1903,18200.0
2011-01-21 14:15:00,118.53,118.54,118.45,118.48,38800.0,87.183,87.1903,87.1242,87.1462,38800.0
2011-01-21 14:20:00,118.48,118.53,118.47,118.53,23100.0,87.1462,87.183,87.1389,87.183,23100.0
2011-01-21 14:25:00,118.52,118.53,118.48,118.49,17700.0,87.1756,87.183,87.1462,87.1536,17700.0
2011-01-21 14:30:00,118.48,118.61,118.47,118.6,55200.0,87.1462,87.2418,87.1389,87.2345,55200.0
2011-01-21 14:35:00,118.6,118.61,118.57,118.57,36400.0,87.2345,87.2418,87.2124,87.2124,36400.0
2011-01-21 14:40:00,118.56,118.58,118.55,118.55,15500.0,87.2051,87.2198,87.1977,87.1977,15500.0
2011-01-21 14:45:00,118.54,118.57,118.52,118.54,55400.0,87.1903,87.2124,87.1756,87.1903,55400.0
2011-01-21 14:50:00,118.55,118.59,118.54,118.56,74100.0,87.1977,87.2271,87.1903,87.2051,74100.0
2011-01-21 14:55:00,118.56,118.57,118.48,118.5,72900.0,87.2051,87.2124,87.1462,87.1609,72900.0
2011-01-21 15:00:00,118.5,118.55,118.5,118.55,24500.0,87.1609,87.1977,87.1609,87.1977,24500.0
2011-01-21 15:05:00,118.55,118.6,118.52,118.6,93300.0,87.1977,87.2345,87.1756,87.2345,93300.0
2011-01-21 15:10:00,118.6,118.6,118.58,118.59,49300.0,87.2345,87.2345,87.2198,87.2271,49300.0
2011-01-21 15:15:00,118.59,118.62,118.58,118.58,81500.0,87.2271,87.2492,87.2198,87.2198,81500.0
2011-01-21 15:20:00,118.58,118.58,118.53,118.56,51100.0,87.2198,87.2198,87.183,87.2051,51100.0
2011-01-21 15:25:00,118.55,118.6,118.51,118.52,104400.0,87.1977,87.2345,87.1683,87.1756,104400.0
2011-01-21 15:30:00,118.52,118.53,118.46,118.5,111900.0,87.1756,87.183,87.1315,87.1609,111900.0
2011-01-21 15:35:00,118.5,118.54,118.45,118.52,88800.0,87.1609,87.1903,87.1242,87.1756,88800.0
2011-01-21 15:40:00,118.52,118.54,118.43,118.46,189200.0,87.1756,87.1903,87.1094,87.1315,189200.0
2011-01-21 15:45:00,118.46,118.53,118.43,118.46,188600.0,87.1315,87.183,87.1094,87.1315,188600.0
2011-01-21 15:50:00,118.46,118.5,118.34,118.36,386900.0,87.1315,87.1609,87.0432,87.058,386900.0
2011-01-21 15:55:00,118.37,118.48,118.35,118.46,200200.0,87.0653,87.1462,87.0506,87.1315,200200.0
2011-01-24 09:30:00,118.36,118.58,118.34,118.58,150000.0,87.058,87.2198,87.0432,87.2198,150000.0
2011-01-24 09:35:00,118.59,118.65,118.58,118.62,93000.0,87.2271,87.2713,87.2198,87.2492,93000.0
2011-01-24 09:40:00,118.62,118.71,118.61,118.7,122700.0,87.2492,87.3154,87.2418,87.308,122700.0
2011-01-24 09:45:00,118.7,118.86,118.69,118.78,137500.0,87.308,87.4257,87.3007,87.3669,137500.0
2011-01-24 09:50:00,118.79,118.86,118.76,118.76,133600.0,87.3742,87.4257,87.3522,87.3522,133600.0
2011-01-24 09:55:00,118.76,118.77,118.66,118.71,110900.0,87.3522,87.3595,87.2786,87.3154,110900.0
2011-01-24 10:00:00,118.71,118.75,118.66,118.74,83500.0,87.3154,87.3448,87.2786,87.3375,83500.0
2011-01-24 10:05:00,118.74,118.79,118.73,118.76,67500.0,87.3375,87.3742,87.3301,87.3522,67500.0
2011-01-24 10:10:00,118.76,118.87,118.75,118.81,49400.0,87.3522,87.4331,87.3448,87.3889,49400.0
2011-01-24 10:15:00,118.82,118.85,118.72,118.79,84800.0,87.3963,87.4184,87.3227,87.3742,84800.0
2011-01-24 10:20:00,118.78,118.96,118.76,118.88,118500.0,87.3669,87.4993,87.3522,87.4404,118500.0
2011-01-24 10:25:00,118.87,119.0,118.87,118.93,146500.0,87.4331,87.5287,87.4331,87.4772,146500.0
2011-01-24 10:30:00,118.94,118.98,118.89,118.93,73000.0,87.4846,87.514,87.4478,87.4772,73000.0
2011-01-24 10:35:00,118.94,119.0,118.93,118.94,64300.0,87.4846,87.5287,87.4772,87.4846,64300.0
2011-01-24 10:40:00,118.93,119.03,118.93,119.0,107800.0,87.4772,87.5508,87.4772,87.5287,107800.0
2011-01-24 10:45:00,119.01,119.02,118.91,118.96,62400.0,87.5361,87.5434,87.4625,87.4993,62400.0
2011-01-24 10:50:00,118.95,119.06,118.94,119.05,136900.0,87.4919,87.5728,87.4846,87.5655,136900.0
2011-01-24 10:55:00,119.05,119.05,118.99,119.03,57000.0,87.5655,87.5655,87.5213,87.5508,57000.0
2011-01-24 11:00:00,119.03,119.12,118.98,119.12,100900.0,87.5508,87.617,87.514,87.617,100900.0
2011-01-24 11:05:00,119.12,119.15,119.07,119.07,98300.0,87.617,87.639,87.5802,87.5802,98300.0
2011-01-24 11:10:00,119.07,119.11,119.03,119.09,1268800.0,87.5802,87.6096,87.5508,87.5949,1268800.0
2011-01-24 11:15:00,119.08,119.11,119.02,119.1,53500.0,87.5875,87.6096,87.5434,87.6022,53500.0
2011-01-24 11:20:00,119.1,119.13,119.07,119.12,41000.0,87.6022,87.6243,87.5802,87.617,41000.0
2011-01-24 11:25:00,119.12,119.25,119.12,119.18,212800.0,87.617,87.7126,87.617,87.6611,212800.0
2011-01-24 11:30:00,119.19,119.3,119.19,119.25,246400.0,87.6684,87.7494,87.6684,87.7126,246400.0
2011-01-24 11:35:00,119.25,119.29,119.2,119.22,177500.0,87.7126,87.742,87.6758,87.6905,177500.0
2011-01-24 11:40:00,119.21,119.28,119.21,119.24,65700.0,87.6832,87.7346,87.6832,87.7052,65700.0
2011-01-24 11:45:00,119.24,119.25,119.2,119.25,64400.0,87.7052,87.7126,87.6758,87.7126,64400.0
2011-01-24 11:50:00,119.25,119.3,119.23,119.24,105800.0,87.7126,87.7494,87.6979,87.7052,105800.0
2011-01-24 11:55:00,119.24,119.28,119.23,119.25,36800.0,87.7052,87.7346,87.6979,87.7126,36800.0
2011-01-24 12:00:00,119.26,119.34,119.26,119.32,125300.0,87.7199,87.7788,87.7199,87.7641,125300.0
2011-01-24 12:05:00,119.32,119.43,119.31,119.39,171600.0,87.7641,87.845,87.7567,87.8156,171600.0
2011-01-24 12:10:00,119.39,119.39,119.35,119.37,70100.0,87.8156,87.8156,87.7861,87.8008,70100.0
2011-01-24 12:15:00,119.37,119.4,119.34,119.37,93900.0,87.8008,87.8229,87.7788,87.8008,93900.0
2011-01-24 12:20:00,119.37,119.39,119.34,119.34,34100.0,87.8008,87.8156,87.7788,87.7788,34100.0
2011-01-24 12:25:00,119.34,119.36,119.31,119.32,84700.0,87.7788,87.7935,87.7567,87.7641,84700.0
2011-01-24 12:30:00,119.33,119.35,119.31,119.31,50400.0,87.7714,87.7861,87.7567,87.7567,50400.0
2011-01-24 12:35:00,119.31,119.34,119.3,119.34,22200.0,87.7567,87.7788,87.7494,87.7788,22200.0
2011-01-24 12:40:00,119.34,119.39,119.33,119.35,28600.0,87.7788,87.8156,87.7714,87.7861,28600.0
2011-01-24 12:45:00,119.35,119.39,119.33,119.34,53700.0,87.7861,87.8156,87.7714,87.7788,53700.0
2011-01-24 12:50:00,119.34,119.35,119.31,119.31,135600.0,87.7788,87.7861,87.7567,87.7567,135600.0
2011-01-24 12:55:00,119.31,119.33,119.28,119.29,58400.0,87.7567,87.7714,87.7346,87.742,58400.0
2011-01-24 13:00:00,119.29,119.3,119.25,119.28,94600.0,87.742,87.7494,87.7126,87.7346,94600.0
2011-01-24 13:05:00,119.27,119.34,119.27,119.32,123700.0,87.7273,87.7788,87.7273,87.7641,123700.0
2011-01-24 13:10:00,119.32,119.34,119.3,119.34,34100.0,87.7641,87.7788,87.7494,87.7788,34100.0
2011-01-24 13:15:00,119.33,119.38,119.32,119.34,53000.0,87.7714,87.8082,87.7641,87.7788,53000.0
2011-01-24 13:20:00,119.34,119.39,119.34,119.38,133700.0,87.7788,87.8156,87.7788,87.8082,133700.0
2011-01-24 13:25:00,119.38,119.49,119.38,119.42,1388500.0,87.8082,87.8891,87.8082,87.8376,1388500.0
2011-01-24 13:30:00,119.43,119.5,119.42,119.46,364000.0,87.845,87.8965,87.8376,87.867,364000.0
2011-01-24 13:35:00,119.46,119.49,119.43,119.45,165600.0,87.867,87.8891,87.845,87.8597,165600.0
2011-01-24 13:40:00,119.45,119.51,119.42,119.5,265600.0,87.8597,87.9038,87.8376,87.8965,265600.0
2011-01-24 13:45:00,119.51,119.56,119.46,119.52,221600.0,87.9038,87.9406,87.867,87.9112,221600.0
2011-01-24 13:50:00,119.52,119.53,119.48,119.5,136800.0,87.9112,87.9185,87.8818,87.8965,136800.0
2011-01-24 13:55:00,119.5,119.5,119.43,119.45,111000.0,87.8965,87.8965,87.845,87.8597,111000.0
2011-01-24 14:00:00,119.45,119.47,119.42,119.43,71800.0,87.8597,87.8744,87.8376,87.845,71800.0
2011-01-24 14:05:00,119.43,119.45,119.4,119.43,123600.0,87.845,87.8597,87.8229,87.845,123600.0
2011-01-24 14:10:00,119.43,119.48,119.43,119.46,112100.0,87.845,87.8818,87.845,87.867,112100.0
2011-01-24 14:15:00,119.46,119.58,119.45,119.49,201900.0,87.867,87.9553,87.8597,87.8891,201900.0
2011-01-24 14:20:00,119.49,119.51,119.45,119.48,158700.0,87.8891,87.9038,87.8597,87.8818,158700.0
2011-01-24 14:25:00,119.48,119.5,119.44,119.45,169200.0,87.8818,87.8965,87.8523,87.8597,169200.0
2011-01-24 14:30:00,119.45,119.51,119.45,119.5,82100.0,87.8597,87.9038,87.8597,87.8965,82100.0
2011-01-24 14:35:00,119.5,119.5,119.43,119.45,95600.0,87.8965,87.8965,87.845,87.8597,95600.0
2011-01-24 14:40:00,119.46,119.47,119.46,119.46,47500.0,87.867,87.8744,87.867,87.867,47500.0
2011-01-24 14:45:00,119.46,119.46,119.41,119.44,72800.0,87.867,87.867,87.8303,87.8523,72800.0
2011-01-24 14:50:00,119.43,119.45,119.34,119.37,176700.0,87.845,87.8597,87.7788,87.8008,176700.0
2011-01-24 14:55:00,119.37,119.37,119.31,119.34,106600.0,87.8008,87.8008,87.7567,87.7788,106600.0
2011-01-24 15:00:00,119.33,119.36,119.31,119.35,60100.0,87.7714,87.7935,87.7567,87.7861,60100.0
2011-01-24 15:05:00,119.35,119.38,119.32,119.35,64000.0,87.7861,87.8082,87.7641,87.7861,64000.0
2011-01-24 15:10:00,119.35,119.37,119.31,119.31,37700.0,87.7861,87.8008,87.7567,87.7567,37700.0
2011-01-24 15:15:00,119.3,119.34,119.21,119.33,400400.0,87.7494,87.7788,87.6832,87.7714,400400.0
2011-01-24 15:20:00,119.33,119.33,119.24,119.3,120300.0,87.7714,87.7714,87.7052,87.7494,120300.0
2011-01-24 15:25:00,119.3,119.31,119.23,119.29,384600.0,87.7494,87.7567,87.6979,87.742,384600.0
2011-01-24 15:30:00,119.29,119.36,119.28,119.32,111000.0,87.742,87.7935,87.7346,87.7641,111000.0
2011-01-24 15:35:00,119.32,119.45,119.32,119.44,351100.0,87.7641,87.8597,87.7641,87.8523,351100.0
2011-01-24 15:40:00,119.44,119.46,119.4,119.45,78300.0,87.8523,87.867,87.8229,87.8597,78300.0
2011-01-24 15:45:00,119.45,119.46,119.35,119.41,76900.0,87.8597,87.867,87.7861,87.8303,76900.0
2011-01-24 15:50:00,119.41,119.45,119.39,119.41,67600.0,87.8303,87.8597,87.8156,87.8303,67600.0
2011-01-24 15:55:00,119.42,119.55,119.42,119.55,342000.0,87.8376,87.9332,87.8376,87.9332,342000.0
2011-01-25 09:30:00,119.3,119.38,119.22,119.33,200800.0,87.7494,87.8082,87.6905,87.7714,200800.0
2011-01-25 09:35:00,119.35,119.35,119.16,119.19,143500.0,87.7861,87.7861,87.6464,87.6684,143500.0
2011-01-25 09:40:00,119.18,119.25,119.16,119.19,75200.0,87.6611,87.7126,87.6464,87.6684,75200.0
2011-01-25 09:45:00,119.19,119.37,119.17,119.37,106800.0,87.6684,87.8008,87.6537,87.8008,106800.0
2011-01-25 09:50:00,119.36,119.39,119.32,119.37,85000.0,87.7935,87.8156,87.7641,87.8008,85000.0
2011-01-25 09:55:00,119.37,119.53,119.31,119.49,206400.0,87.8008,87.9185,87.7567,87.8891,206400.0
2011-01-25 10:00:00,119.53,119.59,119.3,119.32,485100.0,87.9185,87.9627,87.7494,87.7641,485100.0
2011-01-25 10:05:00,119.31,119.34,119.23,119.34,118000.0,87.7567,87.7788,87.6979,87.7788,118000.0
2011-01-25 10:10:00,119.34,119.39,119.22,119.27,75300.0,87.7788,87.8156,87.6905,87.7273,75300.0
2011-01-25 10:15:00,119.26,119.26,119.12,119.17,242200.0,87.7199,87.7199,87.617,87.6537,242200.0
2011-01-25 10:20:00,119.17,119.21,119.1,119.13,89700.0,87.6537,87.6832,87.6022,87.6243,89700.0
2011-01-25 10:25:00,119.13,119.2,119.12,119.14,91500.0,87.6243,87.6758,87.617,87.6317,91500.0
2011-01-25 10:30:00,119.14,119.24,119.14,119.24,101000.0,87.6317,87.7052,87.6317,87.7052,101000.0
2011-01-25 10:35:00,119.24,119.27,119.17,119.17,45900.0,87.7052,87.7273,87.6537,87.6537,45900.0
2011-01-25 10:40:00,119.16,119.27,119.15,119.23,80200.0,87.6464,87.7273,87.639,87.6979,80200.0
2011-01-25 10:45:00,119.2,119.23,119.16,119.19,45500.0,87.6758,87.6979,87.6464,87.6684,45500.0
2011-01-25 10:50:00,119.19,119.3,119.18,119.27,78700.0,87.6684,87.7494,87.6611,87.7273,78700.0
2011-01-25 10:55:00,119.27,119.32,119.26,119.28,32100.0,87.7273,87.7641,87.7199,87.7346,32100.0
2011-01-25 11:00:00,119.28,119.31,119.16,119.18,59800.0,87.7346,87.7567,87.6464,87.6611,59800.0
2011-01-25 11:05:00,119.19,119.22,119.16,119.21,66400.0,87.6684,87.6905,87.6464,87.6832,66400.0
2011-01-25 11:10:00,119.2,119.2,119.0,119.03,461300.0,87.6758,87.6758,87.5287,87.5508,461300.0
2011-01-25 11:15:00,119.02,119.04,118.93,119.02,328500.0,87.5434,87.5581,87.4772,87.5434,328500.0
2011-01-25 11:20:00,119.02,119.03,118.87,118.93,366800.0,87.5434,87.5508,87.4331,87.4772,366800.0
2011-01-25 11:25:00,118.93,118.98,118.89,118.92,116100.0,87.4772,87.514,87.4478,87.4699,116100.0
2011-01-25 11:30:00,118.91,118.97,118.84,118.95,151200.0,87.4625,87.5066,87.411,87.4919,151200.0
2011-01-25 11:35:00,118.94,119.0,118.93,119.0,35600.0,87.4846,87.5287,87.4772,87.5287,35600.0
2011-01-25 11:40:00,118.99,119.0,118.92,118.93,34900.0,87.5213,87.5287,87.4699,87.4772,34900.0
2011-01-25 11:45:00,118.92,118.94,118.88,118.9,104600.0,87.4699,87.4846,87.4404,87.4551,104600.0
2011-01-25 11:50:00,118.89,118.96,118.87,118.93,70500.0,87.4478,87.4993,87.4331,87.4772,70500.0
2011-01-25 11:55:00,118.94,118.97,118.93,118.96,59600.0,87.4846,87.5066,87.4772,87.4993,59600.0
2011-01-25 12:00:00,118.95,119.03,118.95,119.01,28200.0,87.4919,87.5508,87.4919,87.5361,28200.0
2011-01-25 12:05:00,119.01,119.06,119.0,119.03,17300.0,87.5361,87.5728,87.5287,87.5508,17300.0
2011-01-25 12:10:00,119.04,119.16,119.04,119.15,173400.0,87.5581,87.6464,87.5581,87.639,173400.0
2011-01-25 12:15:00,119.16,119.2,119.13,119.13,59100.0,87.6464,87.6758,87.6243,87.6243,59100.0
2011-01-25 12:20:00,119.13,119.19,119.13,119.19,24000.0,87.6243,87.6684,87.6243,87.6684,24000.0
2011-01-25 12:25:00,119.19,119.27,119.18,119.22,74800.0,87.6684,87.7273,87.6611,87.6905,74800.0
2011-01-25 12:30:00,119.23,119.28,119.21,119.21,59800.0,87.6979,87.7346,87.6832,87.6832,59800.0
2011-01-25 12:35:00,119.21,119.24,119.18,119.22,82200.0,87.6832,87.7052,87.6611,87.6905,82200.0
2011-01-25 12:40:00,119.22,119.28,119.21,119.28,30700.0,87.6905,87.7346,87.6832,87.7346,30700.0
2011-01-25 12:45:00,119.28,119.28,119.22,119.25,13000.0,87.7346,87.7346,87.6905,87.7126,13000.0
2011-01-25 12:50:00,119.24,119.31,119.23,119.26,180000.0,87.7052,87.7567,87.6979,87.7199,180000.0
2011-01-25 12:55:00,119.26,119.26,119.21,119.25,61300.0,87.7199,87.7199,87.6832,87.7126,61300.0
2011-01-25 13:00:00,119.25,119.28,119.21,119.22,26400.0,87.7126,87.7346,87.6832,87.6905,26400.0
2011-01-25 13:05:00,119.21,119.23,119.18,119.21,21200.0,87.6832,87.6979,87.6611,87.6832,21200.0
2011-01-25 13:10:00,119.21,119.26,119.2,119.24,26200.0,87.6832,87.7199,87.6758,87.7052,26200.0
2011-01-25 13:15:00,119.22,119.23,119.21,119.21,13800.0,87.6905,87.6979,87.6832,87.6832,13800.0
2011-01-25 13:20:00,119.2,119.2,119.05,119.1,112400.0,87.6758,87.6758,87.5655,87.6022,112400.0
2011-01-25 13:25:00,119.1,119.1,119.03,119.09,75400.0,87.6022,87.6022,87.5508,87.5949,75400.0
2011-01-25 13:30:00,119.09,119.1,119.06,119.06,17700.0,87.5949,87.6022,87.5728,87.5728,17700.0
2011-01-25 13:35:00,119.06,119.1,119.02,119.1,53400.0,87.5728,87.6022,87.5434,87.6022,53400.0
2011-01-25 13:40:00,119.1,119.15,119.1,119.13,43000.0,87.6022,87.639,87.6022,87.6243,43000.0
2011-01-25 13:45:00,119.12,119.17,119.12,119.14,39600.0,87.617,87.6537,87.617,87.6317,39600.0
2011-01-25 13:50:00,119.15,119.18,119.14,119.15,41300.0,87.639,87.6611,87.6317,87.639,41300.0
2011-01-25 13:55:00,119.15,119.17,119.14,119.15,13100.0,87.639,87.6537,87.6317,87.639,13100.0
2011-01-25 14:00:00,119.13,119.14,118.99,119.01,70500.0,87.6243,87.6317,87.5213,87.5361,70500.0
2011-01-25 14:05:00,119.01,119.01,118.93,118.97,84700.0,87.5361,87.5361,87.4772,87.5066,84700.0
2011-01-25 14:10:00,118.97,119.01,118.85,118.87,125700.0,87.5066,87.5361,87.4184,87.4331,125700.0
2011-01-25 14:15:00,118.87,118.91,118.81,118.87,177600.0,87.4331,87.4625,87.3889,87.4331,177600.0
2011-01-25 14:20:00,118.88,118.95,118.77,118.77,108700.0,87.4404,87.4919,87.3595,87.3595,108700.0
2011-01-25 14:25:00,118.78,118.87,118.73,118.85,594100.0,87.3669,87.4331,87.3301,87.4184,594100.0
2011-01-25 14:30:00,118.83,118.86,118.8,118.83,118300.0,87.4037,87.4257,87.3816,87.4037,118300.0
2011-01-25 14:35:00,118.83,118.94,118.8,118.91,171500.0,87.4037,87.4846,87.3816,87.4625,171500.0
2011-01-25 14:40:00,118.91,118.95,118.88,118.9,116600.0,87.4625,87.4919,87.4404,87.4551,116600.0
2011-01-25 14:45:00,118.9,118.96,118.8,118.81,141700.0,87.4551,87.4993,87.3816,87.3889,141700.0
2011-01-25 14:50:00,118.8,118.85,118.71,118.82,204600.0,87.3816,87.4184,87.3154,87.3963,204600.0
2011-01-25 14:55:00,118.81,118.89,118.78,118.89,145700.0,87.3889,87.4478,87.3669,87.4478,145700.0
2011-01-25 15:00:00,118.89,119.01,118.89,119.01,155100.0,87.4478,87.5361,87.4478,87.5361,155100.0
2011-01-25 15:05:00,119.01,119.08,118.98,118.98,94900.0,87.5361,87.5875,87.514,87.514,94900.0
2011-01-25 15:10:00,118.98,119.09,118.96,119.05,285500.0,87.514,87.5949,87.4993,87.5655,285500.0
2011-01-25 15:15:00,119.05,119.14,119.05,119.1,99600.0,87.5655,87.6317,87.5655,87.6022,99600.0
2011-01-25 15:20:00,119.12,119.29,119.1,119.18,202100.0,87.617,87.742,87.6022,87.6611,202100.0
2011-01-25 15:25:00,119.18,119.27,119.16,119.26,34800.0,87.6611,87.7273,87.6464,87.7199,34800.0
2011-01-25 15:30:00,119.26,119.28,119.11,119.16,195700.0,87.7199,87.7346,87.6096,87.6464,195700.0
2011-01-25 15:35:00,119.15,119.2,119.11,119.15,116200.0,87.639,87.6758,87.6096,87.639,116200.0
2011-01-25 15:40:00,119.16,119.3,119.14,119.3,62200.0,87.6464,87.7494,87.6317,87.7494,62200.0
2011-01-25 15:45:00,119.3,119.45,119.3,119.37,250700.0,87.7494,87.8597,87.7494,87.8008,250700.0
2011-01-25 15:50:00,119.36,119.43,119.34,119.42,64200.0,87.7935,87.845,87.7788,87.8376,64200.0
2011-01-25 15:55:00,119.43,119.54,119.43,119.49,377100.0,87.845,87.9259,87.845,87.8891,377100.0
2011-01-26 09:30:00,119.55,119.62,119.4,119.4,274600.0,87.9332,87.9847,87.8229,87.8229,274600.0
2011-01-26 09:35:00,119.4,119.52,119.4,119.43,268700.0,87.8229,87.9112,87.8229,87.845,268700.0
2011-01-26 09:40:00,119.42,119.52,119.34,119.5,168200.0,87.8376,87.9112,87.7788,87.8965,168200.0
2011-01-26 09:45:00,119.5,119.51,119.39,119.41,122500.0,87.8965,87.9038,87.8156,87.8303,122500.0
2011-01-26 09:50:00,119.42,119.47,119.36,119.4,90300.0,87.8376,87.8744,87.7935,87.8229,90300.0
2011-01-26 09:55:00,119.4,119.57,119.4,119.56,150000.0,87.8229,87.948,87.8229,87.9406,150000.0
2011-01-26 10:00:00,119.57,119.63,119.53,119.56,244800.0,87.948,87.9921,87.9185,87.9406,244800.0
2011-01-26 10:05:00,119.55,119.74,119.51,119.71,392300.0,87.9332,88.073,87.9038,88.0509,392300.0
2011-01-26 10:10:00,119.71,119.8,119.64,119.76,382500.0,88.0509,88.1171,87.9994,88.0877,382500.0
2011-01-26 10:15:00,119.77,119.83,119.72,119.74,118600.0,88.0951,88.1392,88.0583,88.073,118600.0
2011-01-26 10:20:00,119.74,119.88,119.69,119.88,148500.0,88.073,88.176,88.0362,88.176,148500.0
2011-01-26 10:25:00,119.89,119.92,119.84,119.86,107900.0,88.1833,88.2054,88.1465,88.1613,107900.0
2011-01-26 10:30:00,119.88,119.9,119.76,119.82,141500.0,88.176,88.1907,88.0877,88.1318,141500.0
2011-01-26 10:35:00,119.82,119.84,119.78,119.8,50300.0,88.1318,88.1465,88.1024,88.1171,50300.0
2011-01-26 10:40:00,119.8,119.94,119.78,119.89,110000.0,88.1171,88.2201,88.1024,88.1833,110000.0
2011-01-26 10:45:00,119.89,119.94,119.82,119.84,47000.0,88.1833,88.2201,88.1318,88.1465,47000.0
2011-01-26 10:50:00,119.84,119.87,119.77,119.77,62100.0,88.1465,88.1686,88.0951,88.0951,62100.0
2011-01-26 10:55:00,119.77,119.77,119.61,119.66,173800.0,88.0951,88.0951,87.9774,88.0141,173800.0
2011-01-26 11:00:00,119.65,119.71,119.62,119.7,70600.0,88.0068,88.0509,87.9847,88.0436,70600.0
2011-01-26 11:05:00,119.69,119.69,119.64,119.68,20500.0,88.0362,88.0362,87.9994,88.0289,20500.0
2011-01-26 11:10:00,119.67,119.68,119.61,119.66,82600.0,88.0215,88.0289,87.9774,88.0141,82600.0
2011-01-26 11:15:00,119.66,119.67,119.56,119.57,186300.0,88.0141,88.0215,87.9406,87.948,186300.0
2011-01-26 11:20:00,119.57,119.6,119.48,119.51,311600.0,87.948,87.97,87.8818,87.9038,311600.0
2011-01-26 11:25:00,119.5,119.5,119.43,119.45,49100.0,87.8965,87.8965,87.845,87.8597,49100.0
2011-01-26 11:30:00,119.44,119.49,119.42,119.43,76200.0,87.8523,87.8891,87.8376,87.845,76200.0
2011-01-26 11:35:00,119.43,119.47,119.4,119.4,35900.0,87.845,87.8744,87.8229,87.8229,35900.0
2011-01-26 11:40:00,119.41,119.53,119.41,119.52,78900.0,87.8303,87.9185,87.8303,87.9112,78900.0
2011-01-26 11:45:00,119.52,119.6,119.52,119.59,46600.0,87.9112,87.97,87.9112,87.9627,46600.0
2011-01-26 11:50:00,119.6,119.6,119.54,119.54,66300.0,87.97,87.97,87.9259,87.9259,66300.0
2011-01-26 11:55:00,119.56,119.57,119.53,119.54,39700.0,87.9406,87.948,87.9185,87.9259,39700.0
2011-01-26 12:00:00,119.54,119.58,119.49,119.5,39700.0,87.9259,87.9553,87.8891,87.8965,39700.0
2011-01-26 12:05:00,119.5,119.62,119.49,119.62,83200.0,87.8965,87.9847,87.8891,87.9847,83200.0
2011-01-26 12:10:00,119.62,119.64,119.61,119.63,25900.0,87.9847,87.9994,87.9774,87.9921,25900.0
2011-01-26 12:15:00,119.63,119.63,119.57,119.58,23900.0,87.9921,87.9921,87.948,87.9553,23900.0
2011-01-26 12:20:00,119.57,119.61,119.57,119.61,6900.0,87.948,87.9774,87.948,87.9774,6900.0
2011-01-26 12:25:00,119.6,119.61,119.57,119.6,12900.0,87.97,87.9774,87.948,87.97,12900.0
2011-01-26 12:30:00,119.6,119.62,119.6,119.62,5100.0,87.97,87.9847,87.97,87.9847,5100.0
2011-01-26 12:35:00,119.61,119.64,119.59,119.63,14200.0,87.9774,87.9994,87.9627,87.9921,14200.0
2011-01-26 12:40:00,119.63,119.68,119.61,119.65,29800.0,87.9921,88.0289,87.9774,88.0068,29800.0
2011-01-26 12:45:00,119.65,119.66,119.63,119.66,6700.0,88.0068,88.0141,87.9921,88.0141,6700.0
2011-01-26 12:50:00,119.66,119.72,119.64,119.7,28600.0,88.0141,88.0583,87.9994,88.0436,28600.0
2011-01-26 12:55:00,119.7,119.75,119.68,119.74,27100.0,88.0436,88.0803,88.0289,88.073,27100.0
2011-01-26 13:00:00,119.74,119.74,119.68,119.68,62900.0,88.073,88.073,88.0289,88.0289,62900.0
2011-01-26 13:05:00,119.69,119.73,119.67,119.72,68200.0,88.0362,88.0656,88.0215,88.0583,68200.0
2011-01-26 13:10:00,119.72,119.74,119.69,119.71,13400.0,88.0583,88.073,88.0362,88.0509,13400.0
2011-01-26 13:15:00,119.72,119.77,119.72,119.74,25800.0,88.0583,88.0951,88.0583,88.073,25800.0
2011-01-26 13:20:00,119.75,119.77,119.7,119.71,51600.0,88.0803,88.0951,88.0436,88.0509,51600.0
2011-01-26 13:25:00,119.72,119.76,119.72,119.75,55700.0,88.0583,88.0877,88.0583,88.0803,55700.0
2011-01-26 13:30:00,119.76,119.77,119.72,119.72,58600.0,88.0877,88.0951,88.0583,88.0583,58600.0
2011-01-26 13:35:00,119.71,119.73,119.68,119.71,55500.0,88.0509,88.0656,88.0289,88.0509,55500.0
2011-01-26 13:40:00,119.71,119.8,119.71,119.79,87200.0,88.0509,88.1171,88.0509,88.1098,87200.0
2011-01-26 13:45:00,119.79,119.81,119.76,119.81,90700.0,88.1098,88.1245,88.0877,88.1245,90700.0
2011-01-26 13:50:00,119.8,119.85,119.8,119.8,90200.0,88.1171,88.1539,88.1171,88.1171,90200.0
2011-01-26 13:55:00,119.8,119.81,119.79,119.8,33900.0,88.1171,88.1245,88.1098,88.1171,33900.0
2011-01-26 14:00:00,119.79,119.81,119.74,119.75,70100.0,88.1098,88.1245,88.073,88.0803,70100.0
2011-01-26 14:05:00,119.75,119.79,119.74,119.76,21400.0,88.0803,88.1098,88.073,88.0877,21400.0
2011-01-26 14:10:00,119.75,119.8,119.75,119.78,22000.0,88.0803,88.1171,88.0803,88.1024,22000.0
2011-01-26 14:15:00,119.78,119.94,119.67,119.84,268900.0,88.1024,88.2201,88.0215,88.1465,268900.0
2011-01-26 14:20:00,119.83,119.83,119.59,119.66,165200.0,88.1392,88.1392,87.9627,88.0141,165200.0
2011-01-26 14:25:00,119.69,119.75,119.52,119.62,208300.0,88.0362,88.0803,87.9112,87.9847,208300.0
2011-01-26 14:30:00,119.62,119.69,119.57,119.64,224500.0,87.9847,88.0362,87.948,87.9994,224500.0
2011-01-26 14:35:00,119.67,119.71,119.64,119.67,114600.0,88.0215,88.0509,87.9994,88.0215,114600.0
2011-01-26 14:40:00,119.67,119.83,119.64,119.83,115600.0,88.0215,88.1392,87.9994,88.1392,115600.0
2011-01-26 14:45:00,119.82,119.93,119.69,119.73,123100.0,88.1318,88.2127,88.0362,88.0656,123100.0
2011-01-26 14:50:00,119.73,119.79,119.71,119.74,102200.0,88.0656,88.1098,88.0509,88.073,102200.0
2011-01-26 14:55:00,119.75,119.83,119.64,119.82,118400.0,88.0803,88.1392,87.9994,88.1318,118400.0
2011-01-26 15:00:00,119.81,119.84,119.76,119.83,40900.0,88.1245,88.1465,88.0877,88.1392,40900.0
2011-01-26 15:05:00,119.84,119.87,119.72,119.81,71800.0,88.1465,88.1686,88.0583,88.1245,71800.0
2011-01-26 15:10:00,119.81,119.88,119.77,119.82,184600.0,88.1245,88.176,88.0951,88.1318,184600.0
2011-01-26 15:15:00,119.83,119.85,119.68,119.68,93700.0,88.1392,88.1539,88.0289,88.0289,93700.0
2011-01-26 15:20:00,119.69,119.78,119.69,119.76,113100.0,88.0362,88.1024,88.0362,88.0877,113100.0
2011-01-26 15:25:00,119.74,119.82,119.71,119.8,28700.0,88.073,88.1318,88.0509,88.1171,28700.0
2011-01-26 15:30:00,119.8,119.81,119.71,119.75,46100.0,88.1171,88.1245,88.0509,88.0803,46100.0
2011-01-26 15:35:00,119.75,119.78,119.66,119.69,64600.0,88.0803,88.1024,88.0141,88.0362,64600.0
2011-01-26 15:40:00,119.69,119.76,119.68,119.69,91400.0,88.0362,88.0877,88.0289,88.0362,91400.0
2011-01-26 15:45:00,119.7,119.8,119.69,119.79,230700.0,88.0436,88.1171,88.0362,88.1098,230700.0
2011-01-26 15:50:00,119.78,119.8,119.74,119.76,132900.0,88.1024,88.1171,88.073,88.0877,132900.0
2011-01-26 15:55:00,119.74,119.75,119.58,119.58,204700.0,88.073,88.0803,87.9553,87.9553,204700.0
2011-01-27 09:30:00,119.62,119.64,119.49,119.56,301300.0,87.9847,87.9994,87.8891,87.9406,301300.0
2011-01-27 09:35:00,119.57,119.59,119.49,119.58,116500.0,87.948,87.9627,87.8891,87.9553,116500.0
2011-01-27 09:40:00,119.57,119.71,119.56,119.69,198600.0,87.948,88.0509,87.9406,88.0362,198600.0
2011-01-27 09:45:00,119.69,119.71,119.6,119.7,289200.0,88.0362,88.0509,87.97,88.0436,289200.0
2011-01-27 09:50:00,119.7,119.74,119.66,119.71,108200.0,88.0436,88.073,88.0141,88.0509,108200.0
2011-01-27 09:55:00,119.73,119.79,119.7,119.75,37700.0,88.0656,88.1098,88.0436,88.0803,37700.0
2011-01-27 10:00:00,119.76,119.88,119.63,119.65,250600.0,88.0877,88.176,87.9921,88.0068,250600.0
2011-01-27 10:05:00,119.64,119.64,119.57,119.61,118900.0,87.9994,87.9994,87.948,87.9774,118900.0
2011-01-27 10:10:00,119.6,119.67,119.6,119.63,46600.0,87.97,88.0215,87.97,87.9921,46600.0
2011-01-27 10:15:00,119.64,119.76,119.64,119.75,36900.0,87.9994,88.0877,87.9994,88.0803,36900.0
2011-01-27 10:20:00,119.76,119.78,119.72,119.73,265000.0,88.0877,88.1024,88.0583,88.0656,265000.0
2011-01-27 10:25:00,119.75,119.83,119.73,119.83,32600.0,88.0803,88.1392,88.0656,88.1392,32600.0
2011-01-27 10:30:00,119.83,119.93,119.83,119.88,96200.0,88.1392,88.2127,88.1392,88.176,96200.0
2011-01-27 10:35:00,119.87,119.87,119.83,119.84,66300.0,88.1686,88.1686,88.1392,88.1465,66300.0
2011-01-27 10:40:00,119.84,119.85,119.79,119.83,56600.0,88.1465,88.1539,88.1098,88.1392,56600.0
2011-01-27 10:45:00,119.85,119.89,119.82,119.82,74900.0,88.1539,88.1833,88.1318,88.1318,74900.0
2011-01-27 10:50:00,119.82,119.87,119.8,119.81,53000.0,88.1318,88.1686,88.1171,88.1245,53000.0
2011-01-27 10:55:00,119.82,119.87,119.8,119.8,89500.0,88.1318,88.1686,88.1171,88.1171,89500.0
2011-01-27 11:00:00,119.8,119.81,119.72,119.73,96800.0,88.1171,88.1245,88.0583,88.0656,96800.0
2011-01-27 11:05:00,119.74,119.75,119.64,119.64,105100.0,88.073,88.0803,87.9994,87.9994,105100.0
2011-01-27 11:10:00,119.65,119.7,119.6,119.62,640000.0,88.0068,88.0436,87.97,87.9847,640000.0
2011-01-27 11:15:00,119.62,119.66,119.58,119.63,134700.0,87.9847,88.0141,87.9553,87.9921,134700.0
2011-01-27 11:20:00,119.64,119.66,119.56,119.59,109700.0,87.9994,88.0141,87.9406,87.9627,109700.0
2011-01-27 11:25:00,119.59,119.59,119.45,119.49,273100.0,87.9627,87.9627,87.8597,87.8891,273100.0
2011-01-27 11:30:00,119.49,119.54,119.47,119.47,52300.0,87.8891,87.9259,87.8744,87.8744,52300.0
2011-01-27 11:35:00,119.48,119.6,119.46,119.59,127400.0,87.8818,87.97,87.867,87.9627,127400.0
2011-01-27 11:40:00,119.59,119.6,119.53,119.53,420000.0,87.9627,87.97,87.9185,87.9185,420000.0
2011-01-27 11:45:00,119.52,119.56,119.52,119.53,97100.0,87.9112,87.9406,87.9112,87.9185,97100.0
2011-01-27 11:50:00,119.53,119.54,119.48,119.52,192000.0,87.9185,87.9259,87.8818,87.9112,192000.0
2011-01-27 11:55:00,119.51,119.63,119.51,119.6,60400.0,87.9038,87.9921,87.9038,87.97,60400.0
2011-01-27 12:00:00,119.6,119.65,119.59,119.64,24500.0,87.97,88.0068,87.9627,87.9994,24500.0
2011-01-27 12:05:00,119.64,119.65,119.59,119.62,32600.0,87.9994,88.0068,87.9627,87.9847,32600.0
2011-01-27 12:10:00,119.62,119.68,119.62,119.65,32700.0,87.9847,88.0289,87.9847,88.0068,32700.0
2011-01-27 12:15:00,119.66,119.72,119.64,119.71,22600.0,88.0141,88.0583,87.9994,88.0509,22600.0
2011-01-27 12:20:00,119.71,119.71,119.65,119.67,9100.0,88.0509,88.0509,88.0068,88.0215,9100.0
2011-01-27 12:25:00,119.68,119.71,119.66,119.7,7200.0,88.0289,88.0509,88.0141,88.0436,7200.0
2011-01-27 12:30:00,119.7,119.7,119.65,119.69,7800.0,88.0436,88.0436,88.0068,88.0362,7800.0
2011-01-27 12:35:00,119.7,119.74,119.67,119.7,42300.0,88.0436,88.073,88.0215,88.0436,42300.0
2011-01-27 12:40:00,119.68,119.74,119.66,119.73,50000.0,88.0289,88.073,88.0141,88.0656,50000.0
2011-01-27 12:45:00,119.74,119.77,119.73,119.74,45500.0,88.073,88.0951,88.0656,88.073,45500.0
2011-01-27 12:50:00,119.74,119.8,119.73,119.74,103000.0,88.073,88.1171,88.0656,88.073,103000.0
2011-01-27 12:55:00,119.74,119.76,119.73,119.75,20900.0,88.073,88.0877,88.0656,88.0803,20900.0
2011-01-27 13:00:00,119.75,119.75,119.67,119.67,36200.0,88.0803,88.0803,88.0215,88.0215,36200.0
2011-01-27 13:05:00,119.68,119.69,119.65,119.66,36000.0,88.0289,88.0362,88.0068,88.0141,36000.0
2011-01-27 13:10:00,119.66,119.69,119.66,119.69,7700.0,88.0141,88.0362,88.0141,88.0362,7700.0
2011-01-27 13:15:00,119.7,119.77,119.68,119.74,47100.0,88.0436,88.0951,88.0289,88.073,47100.0
2011-01-27 13:20:00,119.74,119.76,119.67,119.71,28900.0,88.073,88.0877,88.0215,88.0509,28900.0
2011-01-27 13:25:00,119.7,119.7,119.68,119.68,6700.0,88.0436,88.0436,88.0289,88.0289,6700.0
2011-01-27 13:30:00,119.68,119.71,119.68,119.69,17100.0,88.0289,88.0509,88.0289,88.0362,17100.0
2011-01-27 13:35:00,119.68,119.68,119.63,119.63,23600.0,88.0289,88.0289,87.9921,87.9921,23600.0
2011-01-27 13:40:00,119.64,119.69,119.63,119.69,10800.0,87.9994,88.0362,87.9921,88.0362,10800.0
2011-01-27 13:45:00,119.69,119.74,119.68,119.73,21300.0,88.0362,88.073,88.0289,88.0656,21300.0
2011-01-27 13:50:00,119.73,119.74,119.62,119.64,30900.0,88.0656,88.073,87.9847,87.9994,30900.0
2011-01-27 13:55:00,119.64,119.71,119.64,119.7,21800.0,87.9994,88.0509,87.9994,88.0436,21800.0
2011-01-27 14:00:00,119.7,119.72,119.63,119.71,111000.0,88.0436,88.0583,87.9921,88.0509,111000.0
2011-01-27 14:05:00,119.71,119.72,119.65,119.67,29700.0,88.0509,88.0583,88.0068,88.0215,29700.0
2011-01-27 14:10:00,119.67,119.72,119.64,119.68,152100.0,88.0215,88.0583,87.9994,88.0289,152100.0
2011-01-27 14:15:00,119.69,119.72,119.68,119.69,38600.0,88.0362,88.0583,88.0289,88.0362,38600.0
2011-01-27 14:20:00,119.69,119.71,119.66,119.67,91400.0,88.0362,88.0509,88.0141,88.0215,91400.0
2011-01-27 14:25:00,119.67,119.7,119.56,119.56,136000.0,88.0215,88.0436,87.9406,87.9406,136000.0
2011-01-27 14:30:00,119.56,119.61,119.54,119.56,97200.0,87.9406,87.9774,87.9259,87.9406,97200.0
2011-01-27 14:35:00,119.56,119.62,119.54,119.59,86500.0,87.9406,87.9847,87.9259,87.9627,86500.0
2011-01-27 14:40:00,119.6,119.76,119.6,119.71,150300.0,87.97,88.0877,87.97,88.0509,150300.0
2011-01-27 14:45:00,119.71,119.76,119.7,119.72,71800.0,88.0509,88.0877,88.0436,88.0583,71800.0
2011-01-27 14:50:00,119.72,119.73,119.66,119.69,13800.0,88.0583,88.0656,88.0141,88.0362,13800.0
2011-01-27 14:55:00,119.68,119.74,119.68,119.72,7400.0,88.0289,88.073,88.0289,88.0583,7400.0
2011-01-27 15:00:00,119.73,119.73,119.61,119.64,41200.0,88.0656,88.0656,87.9774,87.9994,41200.0
2011-01-27 15:05:00,119.65,119.66,119.59,119.65,29900.0,88.0068,88.0141,87.9627,88.0068,29900.0
2011-01-27 15:10:00,119.65,119.67,119.63,119.63,28400.0,88.0068,88.0215,87.9921,87.9921,28400.0
2011-01-27 15:15:00,119.63,119.67,119.6,119.6,28100.0,87.9921,88.0215,87.97,87.97,28100.0
2011-01-27 15:20:00,119.6,119.66,119.58,119.63,28300.0,87.97,88.0141,87.9553,87.9921,28300.0
2011-01-27 15:25:00,119.64,119.72,119.63,119.71,68600.0,87.9994,88.0583,87.9921,88.0509,68600.0
2011-01-27 15:30:00,119.71,119.76,119.63,119.63,69900.0,88.0509,88.0877,87.9921,87.9921,69900.0
2011-01-27 15:35:00,119.64,119.72,119.64,119.71,36500.0,87.9994,88.0583,87.9994,88.0509,36500.0
2011-01-27 15:40:00,119.71,119.81,119.71,119.78,140700.0,88.0509,88.1245,88.0509,88.1024,140700.0
2011-01-27 15:45:00,119.8,119.84,119.74,119.74,131600.0,88.1171,88.1465,88.073,88.073,131600.0
2011-01-27 15:50:00,119.73,119.74,119.54,119.54,177100.0,88.0656,88.073,87.9259,87.9259,177100.0
2011-01-27 15:55:00,119.53,119.63,119.53,119.63,142800.0,87.9185,87.9921,87.9185,87.9921,142800.0
2011-01-28 09:30:00,119.65,119.75,119.63,119.65,184100.0,88.0068,88.0803,87.9921,88.0068,184100.0
2011-01-28 09:35:00,119.67,119.73,119.64,119.69,96300.0,88.0215,88.0656,87.9994,88.0362,96300.0
2011-01-28 09:40:00,119.7,119.75,119.66,119.74,70000.0,88.0436,88.0803,88.0141,88.073,70000.0
2011-01-28 09:45:00,119.76,119.86,119.75,119.78,139700.0,88.0877,88.1613,88.0803,88.1024,139700.0
2011-01-28 09:50:00,119.78,119.82,119.69,119.72,126800.0,88.1024,88.1318,88.0362,88.0583,126800.0
2011-01-28 09:55:00,119.73,119.78,119.62,119.62,178500.0,88.0656,88.1024,87.9847,87.9847,178500.0
2011-01-28 10:00:00,119.63,119.64,119.51,119.52,113800.0,87.9921,87.9994,87.9038,87.9112,113800.0
2011-01-28 10:05:00,119.53,119.54,119.44,119.51,119800.0,87.9185,87.9259,87.8523,87.9038,119800.0
2011-01-28 10:10:00,119.51,119.57,119.46,119.51,35300.0,87.9038,87.948,87.867,87.9038,35300.0
2011-01-28 10:15:00,119.51,119.56,119.38,119.38,86700.0,87.9038,87.9406,87.8082,87.8082,86700.0
2011-01-28 10:20:00,119.38,119.38,119.09,119.16,284900.0,87.8082,87.8082,87.5949,87.6464,284900.0
2011-01-28 10:25:00,119.16,119.3,119.15,119.2,245400.0,87.6464,87.7494,87.639,87.6758,245400.0
2011-01-28 10:30:00,119.19,119.24,119.06,119.07,344700.0,87.6684,87.7052,87.5728,87.5802,344700.0
2011-01-28 10:35:00,119.07,119.19,119.05,119.18,113900.0,87.5802,87.6684,87.5655,87.6611,113900.0
2011-01-28 10:40:00,119.19,119.24,119.11,119.2,63400.0,87.6684,87.7052,87.6096,87.6758,63400.0
2011-01-28 10:45:00,119.21,119.21,118.99,119.08,233100.0,87.6832,87.6832,87.5213,87.5875,233100.0
2011-01-28 10:50:00,119.09,119.11,118.88,118.97,200100.0,87.5949,87.6096,87.4404,87.5066,200100.0
2011-01-28 10:55:00,118.97,119.0,118.9,118.91,118900.0,87.5066,87.5287,87.4551,87.4625,118900.0
2011-01-28 11:00:00,118.89,118.92,118.82,118.88,197000.0,87.4478,87.4699,87.3963,87.4404,197000.0
2011-01-28 11:05:00,118.89,118.92,118.81,118.88,137200.0,87.4478,87.4699,87.3889,87.4404,137200.0
2011-01-28 11:10:00,118.89,118.94,118.85,118.92,234400.0,87.4478,87.4846,87.4184,87.4699,234400.0
2011-01-28 11:15:00,118.9,119.01,118.84,118.99,287900.0,87.4551,87.5361,87.411,87.5213,287900.0
2011-01-28 11:20:00,119.01,119.05,118.93,118.93,125900.0,87.5361,87.5655,87.4772,87.4772,125900.0
2011-01-28 11:25:00,118.93,118.97,118.82,118.83,145600.0,87.4772,87.5066,87.3963,87.4037,145600.0
2011-01-28 11:30:00,118.82,118.84,118.51,118.51,540200.0,87.3963,87.411,87.1683,87.1683,540200.0
2011-01-28 11:35:00,118.51,118.57,118.48,118.57,110000.0,87.1683,87.2124,87.1462,87.2124,110000.0
2011-01-28 11:40:00,118.57,118.61,118.39,118.41,402000.0,87.2124,87.2418,87.08,87.0947,402000.0
2011-01-28 11:45:00,118.42,118.47,118.4,118.44,199000.0,87.1021,87.1389,87.0874,87.1168,199000.0
2011-01-28 11:50:00,118.44,118.44,118.19,118.34,534500.0,87.1168,87.1168,86.9329,87.0432,534500.0
2011-01-28 11:55:00,118.33,118.39,118.22,118.27,414300.0,87.0359,87.08,86.955,86.9918,414300.0
2011-01-28 12:00:00,118.27,118.31,117.86,118.02,1077900.0,86.9918,87.0212,86.6902,86.8079,1077900.0
2011-01-28 12:05:00,118.01,118.14,117.95,118.02,647700.0,86.8005,86.8961,86.7564,86.8079,647700.0
2011-01-28 12:10:00,118.02,118.1,117.96,117.97,177900.0,86.8079,86.8667,86.7637,86.7711,177900.0
2011-01-28 12:15:00,117.97,118.22,117.97,118.17,181100.0,86.7711,86.955,86.7711,86.9182,181100.0
2011-01-28 12:20:00,118.17,118.25,118.12,118.23,179400.0,86.9182,86.977,86.8814,86.9623,179400.0
2011-01-28 12:25:00,118.22,118.27,118.12,118.13,131200.0,86.955,86.9918,86.8814,86.8888,131200.0
2011-01-28 12:30:00,118.13,118.23,118.06,118.2,103800.0,86.8888,86.9623,86.8373,86.9403,103800.0
2011-01-28 12:35:00,118.22,118.32,118.22,118.3,90600.0,86.955,87.0285,86.955,87.0138,90600.0
2011-01-28 12:40:00,118.32,118.37,118.29,118.31,116000.0,87.0285,87.0653,87.0065,87.0212,116000.0
2011-01-28 12:45:00,118.31,118.34,118.21,118.3,169200.0,87.0212,87.0432,86.9476,87.0138,169200.0
2011-01-28 12:50:00,118.33,118.35,118.24,118.26,80800.0,87.0359,87.0506,86.9697,86.9844,80800.0
2011-01-28 12:55:00,118.26,118.27,118.19,118.27,72900.0,86.9844,86.9918,86.9329,86.9918,72900.0
2011-01-28 13:00:00,118.27,118.27,118.13,118.18,128500.0,86.9918,86.9918,86.8888,86.9256,128500.0
2011-01-28 13:05:00,118.18,118.19,117.97,117.97,138700.0,86.9256,86.9329,86.7711,86.7711,138700.0
2011-01-28 13:10:00,117.98,118.12,117.97,118.08,75600.0,86.7785,86.8814,86.7711,86.852,75600.0
2011-01-28 13:15:00,118.08,118.11,117.98,118.08,104900.0,86.852,86.8741,86.7785,86.852,104900.0
2011-01-28 13:20:00,118.08,118.09,117.88,117.99,355600.0,86.852,86.8594,86.7049,86.7858,355600.0
2011-01-28 13:25:00,118.01,118.05,117.93,117.97,168900.0,86.8005,86.8299,86.7417,86.7711,168900.0
2011-01-28 13:30:00,117.98,118.11,117.98,118.04,96500.0,86.7785,86.8741,86.7785,86.8226,96500.0
2011-01-28 13:35:00,118.03,118.03,117.88,117.95,173800.0,86.8152,86.8152,86.7049,86.7564,173800.0
2011-01-28 13:40:00,117.95,118.03,117.84,117.91,350000.0,86.7564,86.8152,86.6755,86.727,350000.0
2011-01-28 13:45:00,117.92,118.03,117.92,118.03,152700.0,86.7343,86.8152,86.7343,86.8152,152700.0
2011-01-28 13:50:00,118.04,118.13,118.03,118.12,34000.0,86.8226,86.8888,86.8152,86.8814,34000.0
2011-01-28 13:55:00,118.12,118.27,118.07,118.24,80800.0,86.8814,86.9918,86.8446,86.9697,80800.0
2011-01-28 14:00:00,118.24,118.28,118.22,118.25,51000.0,86.9697,86.9991,86.955,86.977,51000.0
2011-01-28 14:05:00,118.26,118.29,118.11,118.17,87300.0,86.9844,87.0065,86.8741,86.9182,87300.0
2011-01-28 14:10:00,118.17,118.22,118.06,118.07,82300.0,86.9182,86.955,86.8373,86.8446,82300.0
2011-01-28 14:15:00,118.08,118.13,118.0,118.07,107700.0,86.852,86.8888,86.7932,86.8446,107700.0
2011-01-28 14:20:00,118.08,118.17,118.02,118.14,173000.0,86.852,86.9182,86.8079,86.8961,173000.0
2011-01-28 14:25:00,118.14,118.15,118.08,118.13,44100.0,86.8961,86.9035,86.852,86.8888,44100.0
2011-01-28 14:30:00,118.13,118.2,118.12,118.18,36000.0,86.8888,86.9403,86.8814,86.9256,36000.0
2011-01-28 14:35:00,118.18,118.24,118.11,118.12,60000.0,86.9256,86.9697,86.8741,86.8814,60000.0
2011-01-28 14:40:00,118.12,118.22,118.12,118.15,33200.0,86.8814,86.955,86.8814,86.9035,33200.0
2011-01-28 14:45:00,118.14,118.25,118.07,118.2,69300.0,86.8961,86.977,86.8446,86.9403,69300.0
2011-01-28 14:50:00,118.2,118.24,118.04,118.04,72400.0,86.9403,86.9697,86.8226,86.8226,72400.0
2011-01-28 14:55:00,118.03,118.12,117.96,118.12,166400.0,86.8152,86.8814,86.7637,86.8814,166400.0
2011-01-28 15:00:00,118.12,118.13,118.02,118.11,114100.0,86.8814,86.8888,86.8079,86.8741,114100.0
2011-01-28 15:05:00,118.12,118.17,118.02,118.05,86700.0,86.8814,86.9182,86.8079,86.8299,86700.0
2011-01-28 15:10:00,118.05,118.07,117.93,118.03,140300.0,86.8299,86.8446,86.7417,86.8152,140300.0
2011-01-28 15:15:00,118.03,118.05,117.89,117.94,248800.0,86.8152,86.8299,86.7123,86.749,248800.0
2011-01-28 15:20:00,117.94,117.96,117.8,117.95,282900.0,86.749,86.7637,86.6461,86.7564,282900.0
2011-01-28 15:25:00,117.94,117.96,117.76,117.8,323200.0,86.749,86.7637,86.6166,86.6461,323200.0
2011-01-28 15:30:00,117.8,117.91,117.8,117.87,229300.0,86.6461,86.727,86.6461,86.6975,229300.0
2011-01-28 15:35:00,117.87,117.98,117.83,117.91,162200.0,86.6975,86.7785,86.6681,86.727,162200.0
2011-01-28 15:40:00,117.91,117.92,117.76,117.88,235100.0,86.727,86.7343,86.6166,86.7049,235100.0
2011-01-28 15:45:00,117.91,117.99,117.89,117.91,208400.0,86.727,86.7858,86.7123,86.727,208400.0
2011-01-28 15:50:00,117.9,118.03,117.83,118.03,469500.0,86.7196,86.8152,86.6681,86.8152,469500.0
2011-01-28 15:55:00,118.02,118.07,117.91,117.99,297600.0,86.8079,86.8446,86.727,86.7858,297600.0
2011-01-31 09:30:00,118.25,118.43,118.2,118.2,281000.0,86.977,87.1094,86.9403,86.9403,281000.0
2011-01-31 09:35:00,118.22,118.27,118.07,118.12,943300.0,86.955,86.9918,86.8446,86.8814,943300.0
2011-01-31 09:40:00,118.12,118.24,118.01,118.13,1545500.0,86.8814,86.9697,86.8005,86.8888,1545500.0
2011-01-31 09:45:00,118.12,118.15,117.92,117.94,735200.0,86.8814,86.9035,86.7343,86.749,735200.0
2011-01-31 09:50:00,117.95,118.07,117.94,117.98,84200.0,86.7564,86.8446,86.749,86.7785,84200.0
2011-01-31 09:55:00,117.99,118.14,117.88,117.98,262900.0,86.7858,86.8961,86.7049,86.7785,262900.0
2011-01-31 10:00:00,117.98,118.07,117.91,118.03,208200.0,86.7785,86.8446,86.727,86.8152,208200.0
2011-01-31 10:05:00,118.01,118.1,117.98,117.99,142000.0,86.8005,86.8667,86.7785,86.7858,142000.0
2011-01-31 10:10:00,117.98,118.06,117.92,117.98,69700.0,86.7785,86.8373,86.7343,86.7785,69700.0
2011-01-31 10:15:00,117.98,118.07,117.91,118.03,311000.0,86.7785,86.8446,86.727,86.8152,311000.0
2011-01-31 10:20:00,118.04,118.17,118.03,118.13,168400.0,86.8226,86.9182,86.8152,86.8888,168400.0
2011-01-31 10:25:00,118.12,118.19,118.08,118.19,83700.0,86.8814,86.9329,86.852,86.9329,83700.0
2011-01-31 10:30:00,118.18,118.22,118.11,118.13,135900.0,86.9256,86.955,86.8741,86.8888,135900.0
2011-01-31 10:35:00,118.12,118.23,118.12,118.21,34700.0,86.8814,86.9623,86.8814,86.9476,34700.0
2011-01-31 10:40:00,118.22,118.25,118.17,118.2,58800.0,86.955,86.977,86.9182,86.9403,58800.0
2011-01-31 10:45:00,118.2,118.26,118.17,118.2,32500.0,86.9403,86.9844,86.9182,86.9403,32500.0
2011-01-31 10:50:00,118.18,118.24,118.18,118.19,30300.0,86.9256,86.9697,86.9256,86.9329,30300.0
2011-01-31 10:55:00,118.18,118.31,118.18,118.27,49600.0,86.9256,87.0212,86.9256,86.9918,49600.0
2011-01-31 11:00:00,118.27,118.37,118.26,118.37,58600.0,86.9918,87.0653,86.9844,87.0653,58600.0
2011-01-31 11:05:00,118.36,118.37,118.31,118.31,54600.0,87.058,87.0653,87.0212,87.0212,54600.0
2011-01-31 11:10:00,118.32,118.36,118.29,118.29,117500.0,87.0285,87.058,87.0065,87.0065,117500.0
2011-01-31 11:15:00,118.3,118.31,118.23,118.23,51300.0,87.0138,87.0212,86.9623,86.9623,51300.0
2011-01-31 11:20:00,118.24,118.26,118.22,118.25,24000.0,86.9697,86.9844,86.955,86.977,24000.0
2011-01-31 11:25:00,118.26,118.32,118.25,118.27,21500.0,86.9844,87.0285,86.977,86.9918,21500.0
2011-01-31 11:30:00,118.26,118.26,118.19,118.22,47900.0,86.9844,86.9844,86.9329,86.955,47900.0
2011-01-31 11:35:00,118.22,118.27,118.2,118.23,40700.0,86.955,86.9918,86.9403,86.9623,40700.0
2011-01-31 11:40:00,118.22,118.32,118.22,118.3,43300.0,86.955,87.0285,86.955,87.0138,43300.0
2011-01-31 11:45:00,118.3,118.31,118.22,118.26,30300.0,87.0138,87.0212,86.955,86.9844,30300.0
2011-01-31 11:50:00,118.27,118.28,118.21,118.24,38300.0,86.9918,86.9991,86.9476,86.9697,38300.0
2011-01-31 11:55:00,118.23,118.29,118.21,118.27,22600.0,86.9623,87.0065,86.9476,86.9918,22600.0
2011-01-31 12:00:00,118.26,118.33,118.26,118.3,38600.0,86.9844,87.0359,86.9844,87.0138,38600.0
2011-01-31 12:05:00,118.3,118.45,118.29,118.4,82300.0,87.0138,87.1242,87.0065,87.0874,82300.0
2011-01-31 12:10:00,118.4,118.48,118.39,118.44,61500.0,87.0874,87.1462,87.08,87.1168,61500.0
2011-01-31 12:15:00,118.45,118.48,118.41,118.48,78400.0,87.1242,87.1462,87.0947,87.1462,78400.0
2011-01-31 12:20:00,118.49,118.54,118.48,118.49,105100.0,87.1536,87.1903,87.1462,87.1536,105100.0
2011-01-31 12:25:00,118.51,118.62,118.48,118.61,188700.0,87.1683,87.2492,87.1462,87.2418,188700.0
2011-01-31 12:30:00,118.61,118.62,118.55,118.56,30900.0,87.2418,87.2492,87.1977,87.2051,30900.0
2011-01-31 12:35:00,118.57,118.59,118.48,118.48,62300.0,87.2124,87.2271,87.1462,87.1462,62300.0
2011-01-31 12:40:00,118.5,118.51,118.43,118.5,73800.0,87.1609,87.1683,87.1094,87.1609,73800.0
2011-01-31 12:45:00,118.5,118.52,118.45,118.46,23300.0,87.1609,87.1756,87.1242,87.1315,23300.0
2011-01-31 12:50:00,118.46,118.49,118.45,118.46,7900.0,87.1315,87.1536,87.1242,87.1315,7900.0
2011-01-31 12:55:00,118.45,118.5,118.45,118.49,12000.0,87.1242,87.1609,87.1242,87.1536,12000.0
2011-01-31 13:00:00,118.49,118.56,118.49,118.51,41900.0,87.1536,87.2051,87.1536,87.1683,41900.0
2011-01-31 13:05:00,118.52,118.56,118.51,118.54,21800.0,87.1756,87.2051,87.1683,87.1903,21800.0
2011-01-31 13:10:00,118.53,118.55,118.49,118.51,10500.0,87.183,87.1977,87.1536,87.1683,10500.0
2011-01-31 13:15:00,118.51,118.57,118.5,118.52,21300.0,87.1683,87.2124,87.1609,87.1756,21300.0
2011-01-31 13:20:00,118.5,118.55,118.46,118.49,43200.0,87.1609,87.1977,87.1315,87.1536,43200.0
2011-01-31 13:25:00,118.48,118.52,118.46,118.49,134700.0,87.1462,87.1756,87.1315,87.1536,134700.0
2011-01-31 13:30:00,118.48,118.49,118.45,118.48,30600.0,87.1462,87.1536,87.1242,87.1462,30600.0
2011-01-31 13:35:00,118.48,118.48,118.38,118.39,86900.0,87.1462,87.1462,87.0727,87.08,86900.0
2011-01-31 13:40:00,118.4,118.43,118.35,118.43,38700.0,87.0874,87.1094,87.0506,87.1094,38700.0
2011-01-31 13:45:00,118.43,118.45,118.41,118.42,33600.0,87.1094,87.1242,87.0947,87.1021,33600.0
2011-01-31 13:50:00,118.42,118.45,118.41,118.42,20800.0,87.1021,87.1242,87.0947,87.1021,20800.0
2011-01-31 13:55:00,118.43,118.44,118.42,118.42,12500.0,87.1094,87.1168,87.1021,87.1021,12500.0
2011-01-31 14:00:00,118.42,118.47,118.42,118.43,69700.0,87.1021,87.1389,87.1021,87.1094,69700.0
2011-01-31 14:05:00,118.42,118.44,118.38,118.39,44700.0,87.1021,87.1168,87.0727,87.08,44700.0
2011-01-31 14:10:00,118.38,118.39,118.27,118.29,65200.0,87.0727,87.08,86.9918,87.0065,65200.0
2011-01-31 14:15:00,118.29,118.32,118.28,118.31,57500.0,87.0065,87.0285,86.9991,87.0212,57500.0
2011-01-31 14:20:00,118.31,118.34,118.27,118.31,14700.0,87.0212,87.0432,86.9918,87.0212,14700.0
2011-01-31 14:25:00,118.3,118.35,118.26,118.26,41100.0,87.0138,87.0506,86.9844,86.9844,41100.0
2011-01-31 14:30:00,118.26,118.28,118.21,118.25,128900.0,86.9844,86.9991,86.9476,86.977,128900.0
2011-01-31 14:35:00,118.26,118.27,118.18,118.22,52600.0,86.9844,86.9918,86.9256,86.955,52600.0
2011-01-31 14:40:00,118.23,118.3,118.22,118.28,43600.0,86.9623,87.0138,86.955,86.9991,43600.0
2011-01-31 14:45:00,118.28,118.28,118.15,118.16,60600.0,86.9991,86.9991,86.9035,86.9108,60600.0
2011-01-31 14:50:00,118.16,118.28,118.12,118.27,100200.0,86.9108,86.9991,86.8814,86.9918,100200.0
2011-01-31 14:55:00,118.28,118.31,118.25,118.29,65100.0,86.9991,87.0212,86.977,87.0065,65100.0
2011-01-31 15:00:00,118.28,118.43,118.27,118.37,67000.0,86.9991,87.1094,86.9918,87.0653,67000.0
2011-01-31 15:05:00,118.37,118.4,118.35,118.36,25300.0,87.0653,87.0874,87.0506,87.058,25300.0
2011-01-31 15:10:00,118.37,118.43,118.37,118.42,50300.0,87.0653,87.1094,87.0653,87.1021,50300.0
2011-01-31 15:15:00,118.4,118.47,118.39,118.43,41900.0,87.0874,87.1389,87.08,87.1094,41900.0
2011-01-31 15:20:00,118.42,118.43,118.35,118.35,32300.0,87.1021,87.1094,87.0506,87.0506,32300.0
2011-01-31 15:25:00,118.35,118.39,118.33,118.34,24100.0,87.0506,87.08,87.0359,87.0432,24100.0
2011-01-31 15:30:00,118.35,118.46,118.32,118.45,84800.0,87.0506,87.1315,87.0285,87.1242,84800.0
2011-01-31 15:35:00,118.45,118.45,118.43,118.43,24300.0,87.1242,87.1242,87.1094,87.1094,24300.0
2011-01-31 15:40:00,118.43,118.52,118.43,118.49,122100.0,87.1094,87.1756,87.1094,87.1536,122100.0
2011-01-31 15:45:00,118.49,118.57,118.45,118.52,99600.0,87.1536,87.2124,87.1242,87.1756,99600.0
2011-01-31 15:50:00,118.51,118.54,118.46,118.53,84000.0,87.1683,87.1903,87.1315,87.183,84000.0
2011-01-31 15:55:00,118.54,118.65,118.53,118.63,221500.0,87.1903,87.2713,87.183,87.2565,221500.0
2011-02-01 09:30:00,119.16,119.28,119.08,119.27,191900.0,87.6464,87.7346,87.5875,87.7273,191900.0
2011-02-01 09:35:00,119.27,119.36,119.26,119.28,105400.0,87.7273,87.7935,87.7199,87.7346,105400.0
2011-02-01 09:40:00,119.29,119.3,119.21,119.21,89900.0,87.742,87.7494,87.6832,87.6832,89900.0
2011-02-01 09:45:00,119.22,119.26,119.18,119.18,58200.0,87.6905,87.7199,87.6611,87.6611,58200.0
2011-02-01 09:50:00,119.17,119.3,119.15,119.3,73100.0,87.6537,87.7494,87.639,87.7494,73100.0
2011-02-01 09:55:00,119.27,119.4,119.27,119.4,155500.0,87.7273,87.8229,87.7273,87.8229,155500.0
2011-02-01 10:00:00,119.41,119.53,119.23,119.4,410000.0,87.8303,87.9185,87.6979,87.8229,410000.0
2011-02-01 10:05:00,119.39,119.41,119.25,119.26,110300.0,87.8156,87.8303,87.7126,87.7199,110300.0
2011-02-01 10:10:00,119.28,119.31,119.2,119.3,66300.0,87.7346,87.7567,87.6758,87.7494,66300.0
2011-02-01 10:15:00,119.3,119.41,119.27,119.37,87400.0,87.7494,87.8303,87.7273,87.8008,87400.0
2011-02-01 10:20:00,119.38,119.58,119.38,119.54,184000.0,87.8082,87.9553,87.8082,87.9259,184000.0
2011-02-01 10:25:00,119.54,119.56,119.46,119.47,204300.0,87.9259,87.9406,87.867,87.8744,204300.0
2011-02-01 10:30:00,119.48,119.52,119.42,119.44,76100.0,87.8818,87.9112,87.8376,87.8523,76100.0
2011-02-01 10:35:00,119.44,119.49,119.41,119.48,33000.0,87.8523,87.8891,87.8303,87.8818,33000.0
2011-02-01 10:40:00,119.49,119.6,119.46,119.58,74100.0,87.8891,87.97,87.867,87.9553,74100.0
2011-02-01 10:45:00,119.58,119.6,119.56,119.56,72800.0,87.9553,87.97,87.9406,87.9406,72800.0
2011-02-01 10:50:00,119.56,119.63,119.53,119.57,74700.0,87.9406,87.9921,87.9185,87.948,74700.0
2011-02-01 10:55:00,119.56,119.6,119.54,119.59,41800.0,87.9406,87.97,87.9259,87.9627,41800.0
2011-02-01 11:00:00,119.58,119.59,119.55,119.58,31900.0,87.9553,87.9627,87.9332,87.9553,31900.0
2011-02-01 11:05:00,119.59,119.69,119.59,119.6,103300.0,87.9627,88.0362,87.9627,87.97,103300.0
2011-02-01 11:10:00,119.61,119.62,119.54,119.55,67900.0,87.9774,87.9847,87.9259,87.9332,67900.0
2011-02-01 11:15:00,119.56,119.56,119.51,119.53,47800.0,87.9406,87.9406,87.9038,87.9185,47800.0
2011-02-01 11:20:00,119.53,119.58,119.52,119.52,51000.0,87.9185,87.9553,87.9112,87.9112,51000.0
2011-02-01 11:25:00,119.53,119.59,119.53,119.57,26400.0,87.9185,87.9627,87.9185,87.948,26400.0
2011-02-01 11:30:00,119.57,119.67,119.57,119.63,45600.0,87.948,88.0215,87.948,87.9921,45600.0
2011-02-01 11:35:00,119.62,119.7,119.61,119.69,34700.0,87.9847,88.0436,87.9774,88.0362,34700.0
2011-02-01 11:40:00,119.69,119.7,119.64,119.64,70800.0,88.0362,88.0436,87.9994,87.9994,70800.0
2011-02-01 11:45:00,119.64,119.7,119.64,119.66,56100.0,87.9994,88.0436,87.9994,88.0141,56100.0
2011-02-01 11:50:00,119.68,119.72,119.67,119.7,53700.0,88.0289,88.0583,88.0215,88.0436,53700.0
2011-02-01 11:55:00,119.71,119.82,119.69,119.7,187400.0,88.0509,88.1318,88.0362,88.0436,187400.0
2011-02-01 12:00:00,119.7,119.73,119.69,119.71,60900.0,88.0436,88.0656,88.0362,88.0509,60900.0
2011-02-01 12:05:00,119.71,119.77,119.7,119.77,54400.0,88.0509,88.0951,88.0436,88.0951,54400.0
2011-02-01 12:10:00,119.77,119.84,119.74,119.83,141800.0,88.0951,88.1465,88.073,88.1392,141800.0
2011-02-01 12:15:00,119.83,119.89,119.79,119.88,143500.0,88.1392,88.1833,88.1098,88.176,143500.0
2011-02-01 12:20:00,119.88,119.96,119.87,119.93,154300.0,88.176,88.2348,88.1686,88.2127,154300.0
2011-02-01 12:25:00,119.94,119.94,119.89,119.9,60000.0,88.2201,88.2201,88.1833,88.1907,60000.0
2011-02-01 12:30:00,119.89,119.9,119.84,119.86,272300.0,88.1833,88.1907,88.1465,88.1613,272300.0
2011-02-01 12:35:00,119.86,119.92,119.86,119.91,45200.0,88.1613,88.2054,88.1613,88.198,45200.0
2011-02-01 12:40:00,119.91,119.97,119.9,119.95,41900.0,88.198,88.2422,88.1907,88.2275,41900.0
2011-02-01 12:45:00,119.96,119.97,119.93,119.96,65200.0,88.2348,88.2422,88.2127,88.2348,65200.0
2011-02-01 12:50:00,119.95,120.06,119.94,120.03,171200.0,88.2275,88.3084,88.2201,88.2863,171200.0
2011-02-01 12:55:00,120.02,120.12,120.01,120.12,109800.0,88.2789,88.3525,88.2716,88.3525,109800.0
2011-02-01 13:00:00,120.12,120.16,120.09,120.12,80600.0,88.3525,88.3819,88.3304,88.3525,80600.0
2011-02-01 13:05:00,120.12,120.13,120.09,120.09,44100.0,88.3525,88.3599,88.3304,88.3304,44100.0
2011-02-01 13:10:00,120.1,120.17,120.09,120.1,71400.0,88.3378,88.3893,88.3304,88.3378,71400.0
2011-02-01 13:15:00,120.11,120.14,120.09,120.13,62000.0,88.3451,88.3672,88.3304,88.3599,62000.0
2011-02-01 13:20:00,120.12,120.15,120.1,120.1,47500.0,88.3525,88.3746,88.3378,88.3378,47500.0
2011-02-01 13:25:00,120.11,120.16,120.11,120.14,31000.0,88.3451,88.3819,88.3451,88.3672,31000.0
2011-02-01 13:30:00,120.14,120.17,120.1,120.11,30300.0,88.3672,88.3893,88.3378,88.3451,30300.0
2011-02-01 13:35:00,120.11,120.14,120.09,120.11,36200.0,88.3451,88.3672,88.3304,88.3451,36200.0
2011-02-01 13:40:00,120.12,120.13,120.1,120.1,39800.0,88.3525,88.3599,88.3378,88.3378,39800.0
2011-02-01 13:45:00,120.11,120.13,120.09,120.09,34100.0,88.3451,88.3599,88.3304,88.3304,34100.0
2011-02-01 13:50:00,120.1,120.12,120.07,120.07,25400.0,88.3378,88.3525,88.3157,88.3157,25400.0
2011-02-01 13:55:00,120.07,120.08,119.99,120.0,72400.0,88.3157,88.3231,88.2569,88.2642,72400.0
2011-02-01 14:00:00,120.0,120.05,120.0,120.04,50600.0,88.2642,88.301,88.2642,88.2937,50600.0
2011-02-01 14:05:00,120.04,120.07,120.03,120.06,30900.0,88.2937,88.3157,88.2863,88.3084,30900.0
2011-02-01 14:10:00,120.07,120.08,120.02,120.05,75700.0,88.3157,88.3231,88.2789,88.301,75700.0
2011-02-01 14:15:00,120.05,120.08,120.02,120.03,44000.0,88.301,88.3231,88.2789,88.2863,44000.0
2011-02-01 14:20:00,120.03,120.03,119.99,119.99,35300.0,88.2863,88.2863,88.2569,88.2569,35300.0
2011-02-01 14:25:00,120.0,120.01,119.97,119.98,61300.0,88.2642,88.2716,88.2422,88.2495,61300.0
2011-02-01 14:30:00,119.98,120.02,119.98,119.99,39600.0,88.2495,88.2789,88.2495,88.2569,39600.0
2011-02-01 14:35:00,119.99,120.03,119.98,119.99,52100.0,88.2569,88.2863,88.2495,88.2569,52100.0
2011-02-01 14:40:00,119.99,120.08,119.99,120.06,63800.0,88.2569,88.3231,88.2569,88.3084,63800.0
2011-02-01 14:45:00,120.06,120.11,119.98,119.98,86800.0,88.3084,88.3451,88.2495,88.2495,86800.0
2011-02-01 14:50:00,119.98,119.98,119.93,119.98,44400.0,88.2495,88.2495,88.2127,88.2495,44400.0
2011-02-01 14:55:00,119.96,120.08,119.96,120.08,118400.0,88.2348,88.3231,88.2348,88.3231,118400.0
2011-02-01 15:00:00,120.08,120.11,120.03,120.08,89000.0,88.3231,88.3451,88.2863,88.3231,89000.0
2011-02-01 15:05:00,120.08,120.09,120.0,120.03,62600.0,88.3231,88.3304,88.2642,88.2863,62600.0
2011-02-01 15:10:00,120.03,120.04,120.0,120.02,17400.0,88.2863,88.2937,88.2642,88.2789,17400.0
2011-02-01 15:15:00,120.02,120.09,120.01,120.08,43500.0,88.2789,88.3304,88.2716,88.3231,43500.0
2011-02-01 15:20:00,120.08,120.1,120.05,120.1,61300.0,88.3231,88.3378,88.301,88.3378,61300.0
2011-02-01 15:25:00,120.1,120.13,120.09,120.1,76400.0,88.3378,88.3599,88.3304,88.3378,76400.0
2011-02-01 15:30:00,120.1,120.12,120.05,120.12,242500.0,88.3378,88.3525,88.301,88.3525,242500.0
2011-02-01 15:35:00,120.12,120.22,120.1,120.12,186700.0,88.3525,88.426,88.3378,88.3525,186700.0
2011-02-01 15:40:00,120.1,120.16,120.1,120.15,98800.0,88.3378,88.3819,88.3378,88.3746,98800.0
2011-02-01 15:45:00,120.16,120.22,120.15,120.21,237900.0,88.3819,88.426,88.3746,88.4187,237900.0
2011-02-01 15:50:00,120.2,120.23,120.12,120.12,210600.0,88.4113,88.4334,88.3525,88.3525,210600.0
2011-02-01 15:55:00,120.12,120.15,120.06,120.08,364300.0,88.3525,88.3746,88.3084,88.3231,364300.0
2011-02-02 09:30:00,119.89,120.08,119.89,120.08,188000.0,88.1833,88.3231,88.1833,88.3231,188000.0
2011-02-02 09:35:00,120.07,120.1,119.97,120.0,151800.0,88.3157,88.3378,88.2422,88.2642,151800.0
2011-02-02 09:40:00,120.01,120.05,119.94,120.05,77100.0,88.2716,88.301,88.2201,88.301,77100.0
2011-02-02 09:45:00,120.07,120.13,120.07,120.12,59000.0,88.3157,88.3599,88.3157,88.3525,59000.0
2011-02-02 09:50:00,120.1,120.18,120.1,120.17,45200.0,88.3378,88.3966,88.3378,88.3893,45200.0
2011-02-02 09:55:00,120.17,120.21,120.13,120.16,99900.0,88.3893,88.4187,88.3599,88.3819,99900.0
2011-02-02 10:00:00,120.15,120.17,119.95,119.99,140700.0,88.3746,88.3893,88.2275,88.2569,140700.0
2011-02-02 10:05:00,119.99,120.11,119.99,120.04,78600.0,88.2569,88.3451,88.2569,88.2937,78600.0
2011-02-02 10:10:00,120.05,120.18,120.03,120.16,77700.0,88.301,88.3966,88.2863,88.3819,77700.0
2011-02-02 10:15:00,120.15,120.23,120.12,120.19,65800.0,88.3746,88.4334,88.3525,88.404,65800.0
2011-02-02 10:20:00,120.19,120.24,120.14,120.14,149500.0,88.404,88.4408,88.3672,88.3672,149500.0
2011-02-02 10:25:00,120.14,120.24,120.14,120.23,70600.0,88.3672,88.4408,88.3672,88.4334,70600.0
2011-02-02 10:30:00,120.22,120.28,120.16,120.22,205500.0,88.426,88.4702,88.3819,88.426,205500.0
2011-02-02 10:35:00,120.23,120.28,120.21,120.21,93600.0,88.4334,88.4702,88.4187,88.4187,93600.0
2011-02-02 10:40:00,120.21,120.22,120.15,120.21,65400.0,88.4187,88.426,88.3746,88.4187,65400.0
2011-02-02 10:45:00,120.2,120.22,120.12,120.15,19600.0,88.4113,88.426,88.3525,88.3746,19600.0
2011-02-02 10:50:00,120.15,120.18,120.14,120.14,11300.0,88.3746,88.3966,88.3672,88.3672,11300.0
2011-02-02 10:55:00,120.16,120.19,120.15,120.16,11600.0,88.3819,88.404,88.3746,88.3819,11600.0
2011-02-02 11:00:00,120.15,120.15,120.07,120.08,48600.0,88.3746,88.3746,88.3157,88.3231,48600.0
2011-02-02 11:05:00,120.08,120.09,120.03,120.04,121100.0,88.3231,88.3304,88.2863,88.2937,121100.0
2011-02-02 11:10:00,120.05,120.07,119.99,120.06,41300.0,88.301,88.3157,88.2569,88.3084,41300.0
2011-02-02 11:15:00,120.05,120.08,120.03,120.07,84500.0,88.301,88.3231,88.2863,88.3157,84500.0
2011-02-02 11:20:00,120.08,120.11,120.05,120.09,28200.0,88.3231,88.3451,88.301,88.3304,28200.0
2011-02-02 11:25:00,120.09,120.17,120.08,120.13,36900.0,88.3304,88.3893,88.3231,88.3599,36900.0
2011-02-02 11:30:00,120.14,120.15,120.09,120.15,34000.0,88.3672,88.3746,88.3304,88.3746,34000.0
2011-02-02 11:35:00,120.14,120.15,120.1,120.1,17900.0,88.3672,88.3746,88.3378,88.3378,17900.0
2011-02-02 11:40:00,120.11,120.15,120.11,120.15,17800.0,88.3451,88.3746,88.3451,88.3746,17800.0
2011-02-02 11:45:00,120.15,120.17,120.12,120.16,16600.0,88.3746,88.3893,88.3525,88.3819,16600.0
2011-02-02 11:50:00,120.17,120.18,120.11,120.15,55000.0,88.3893,88.3966,88.3451,88.3746,55000.0
2011-02-02 11:55:00,120.15,120.21,120.14,120.21,26000.0,88.3746,88.4187,88.3672,88.4187,26000.0
2011-02-02 12:00:00,120.22,120.22,120.13,120.15,42400.0,88.426,88.426,88.3599,88.3746,42400.0
2011-02-02 12:05:00,120.15,120.16,120.13,120.16,16400.0,88.3746,88.3819,88.3599,88.3819,16400.0
2011-02-02 12:10:00,120.17,120.18,120.13,120.16,12600.0,88.3893,88.3966,88.3599,88.3819,12600.0
2011-02-02 12:15:00,120.16,120.18,120.13,120.14,26300.0,88.3819,88.3966,88.3599,88.3672,26300.0
2011-02-02 12:20:00,120.14,120.14,120.03,120.06,58200.0,88.3672,88.3672,88.2863,88.3084,58200.0
2011-02-02 12:25:00,120.06,120.08,120.04,120.05,10800.0,88.3084,88.3231,88.2937,88.301,10800.0
2011-02-02 12:30:00,120.05,120.11,120.05,120.09,19600.0,88.301,88.3451,88.301,88.3304,19600.0
2011-02-02 12:35:00,120.09,120.14,120.08,120.14,10800.0,88.3304,88.3672,88.3231,88.3672,10800.0
2011-02-02 12:40:00,120.14,120.19,120.13,120.14,14100.0,88.3672,88.404,88.3599,88.3672,14100.0
2011-02-02 12:45:00,120.15,120.17,120.14,120.16,9200.0,88.3746,88.3893,88.3672,88.3819,9200.0
2011-02-02 12:50:00,120.16,120.17,120.1,120.13,24900.0,88.3819,88.3893,88.3378,88.3599,24900.0
2011-02-02 12:55:00,120.14,120.2,120.14,120.18,16200.0,88.3672,88.4113,88.3672,88.3966,16200.0
2011-02-02 13:00:00,120.17,120.2,120.16,120.19,16200.0,88.3893,88.4113,88.3819,88.404,16200.0
2011-02-02 13:05:00,120.19,120.21,120.19,120.2,31900.0,88.404,88.4187,88.404,88.4113,31900.0
2011-02-02 13:10:00,120.21,120.23,120.17,120.18,12700.0,88.4187,88.4334,88.3893,88.3966,12700.0
2011-02-02 13:15:00,120.18,120.21,120.17,120.19,20600.0,88.3966,88.4187,88.3893,88.404,20600.0
2011-02-02 13:20:00,120.2,120.25,120.2,120.24,11300.0,88.4113,88.4481,88.4113,88.4408,11300.0
2011-02-02 13:25:00,120.23,120.23,120.2,120.23,11100.0,88.4334,88.4334,88.4113,88.4334,11100.0
2011-02-02 13:30:00,120.21,120.25,120.21,120.22,15700.0,88.4187,88.4481,88.4187,88.426,15700.0
2011-02-02 13:35:00,120.22,120.22,120.18,120.18,22400.0,88.426,88.426,88.3966,88.3966,22400.0
2011-02-02 13:40:00,120.17,120.17,120.11,120.11,19100.0,88.3893,88.3893,88.3451,88.3451,19100.0
2011-02-02 13:45:00,120.1,120.16,120.1,120.16,23500.0,88.3378,88.3819,88.3378,88.3819,23500.0
2011-02-02 13:50:00,120.17,120.21,120.16,120.2,11000.0,88.3893,88.4187,88.3819,88.4113,11000.0
2011-02-02 13:55:00,120.21,120.21,120.14,120.16,32600.0,88.4187,88.4187,88.3672,88.3819,32600.0
2011-02-02 14:00:00,120.16,120.16,120.13,120.16,16400.0,88.3819,88.3819,88.3599,88.3819,16400.0
2011-02-02 14:05:00,120.15,120.15,120.11,120.13,18900.0,88.3746,88.3746,88.3451,88.3599,18900.0
2011-02-02 14:10:00,120.13,120.16,120.12,120.14,12100.0,88.3599,88.3819,88.3525,88.3672,12100.0
2011-02-02 14:15:00,120.14,120.2,120.14,120.18,18700.0,88.3672,88.4113,88.3672,88.3966,18700.0
2011-02-02 14:20:00,120.17,120.22,120.16,120.2,20100.0,88.3893,88.426,88.3819,88.4113,20100.0
2011-02-02 14:25:00,120.2,120.26,120.2,120.24,25700.0,88.4113,88.4555,88.4113,88.4408,25700.0
2011-02-02 14:30:00,120.23,120.25,120.2,120.22,47800.0,88.4334,88.4481,88.4113,88.426,47800.0
2011-02-02 14:35:00,120.22,120.25,120.21,120.22,21700.0,88.426,88.4481,88.4187,88.426,21700.0
2011-02-02 14:40:00,120.22,120.25,120.2,120.24,19300.0,88.426,88.4481,88.4113,88.4408,19300.0
2011-02-02 14:45:00,120.23,120.23,120.21,120.22,13800.0,88.4334,88.4334,88.4187,88.426,13800.0
2011-02-02 14:50:00,120.23,120.3,120.22,120.3,64600.0,88.4334,88.4849,88.426,88.4849,64600.0
2011-02-02 14:55:00,120.29,120.3,120.25,120.26,117600.0,88.4775,88.4849,88.4481,88.4555,117600.0
2011-02-02 15:00:00,120.26,120.29,120.22,120.27,27200.0,88.4555,88.4775,88.426,88.4628,27200.0
2011-02-02 15:05:00,120.27,120.32,120.26,120.27,42700.0,88.4628,88.4996,88.4555,88.4628,42700.0
2011-02-02 15:10:00,120.27,120.29,120.24,120.28,19000.0,88.4628,88.4775,88.4408,88.4702,19000.0
2011-02-02 15:15:00,120.29,120.29,120.25,120.25,26600.0,88.4775,88.4775,88.4481,88.4481,26600.0
2011-02-02 15:20:00,120.26,120.29,120.26,120.28,15200.0,88.4555,88.4775,88.4555,88.4702,15200.0
2011-02-02 15:25:00,120.27,120.28,120.16,120.16,87800.0,88.4628,88.4702,88.3819,88.3819,87800.0
2011-02-02 15:30:00,120.17,120.18,120.08,120.13,111300.0,88.3893,88.3966,88.3231,88.3599,111300.0
2011-02-02 15:35:00,120.13,120.14,120.05,120.09,126700.0,88.3599,88.3672,88.301,88.3304,126700.0
2011-02-02 15:40:00,120.09,120.17,120.09,120.17,89700.0,88.3304,88.3893,88.3304,88.3893,89700.0
2011-02-02 15:45:00,120.17,120.2,120.16,120.18,38500.0,88.3893,88.4113,88.3819,88.3966,38500.0
2011-02-02 15:50:00,120.19,120.19,120.07,120.09,127200.0,88.404,88.404,88.3157,88.3304,127200.0
2011-02-02 15:55:00,120.1,120.16,120.08,120.14,141200.0,88.3378,88.3819,88.3231,88.3672,141200.0
2011-02-03 09:30:00,120.03,120.05,119.99,120.0,94800.0,88.2863,88.301,88.2569,88.2642,94800.0
2011-02-03 09:35:00,120.02,120.16,120.01,120.15,114200.0,88.2789,88.3819,88.2716,88.3746,114200.0
2011-02-03 09:40:00,120.14,120.15,119.97,120.0,103700.0,88.3672,88.3746,88.2422,88.2642,103700.0
2011-02-03 09:45:00,120.0,120.09,120.0,120.09,56300.0,88.2642,88.3304,88.2642,88.3304,56300.0
2011-02-03 09:50:00,120.1,120.13,119.99,119.99,133300.0,88.3378,88.3599,88.2569,88.2569,133300.0
2011-02-03 09:55:00,119.99,120.1,119.93,120.07,116600.0,88.2569,88.3378,88.2127,88.3157,116600.0
2011-02-03 10:00:00,120.08,120.14,119.89,119.92,203500.0,88.3231,88.3672,88.1833,88.2054,203500.0
2011-02-03 10:05:00,119.92,119.92,119.66,119.75,359800.0,88.2054,88.2054,88.0141,88.0803,359800.0
2011-02-03 10:10:00,119.74,119.74,119.56,119.66,194400.0,88.073,88.073,87.9406,88.0141,194400.0
2011-02-03 10:15:00,119.66,119.77,119.56,119.75,175400.0,88.0141,88.0951,87.9406,88.0803,175400.0
2011-02-03 10:20:00,119.76,119.78,119.67,119.75,50900.0,88.0877,88.1024,88.0215,88.0803,50900.0
2011-02-03 10:25:00,119.76,119.84,119.7,119.81,54600.0,88.0877,88.1465,88.0436,88.1245,54600.0
2011-02-03 10:30:00,119.82,119.84,119.73,119.78,142500.0,88.1318,88.1465,88.0656,88.1024,142500.0
2011-02-03 10:35:00,119.79,119.93,119.73,119.91,128900.0,88.1098,88.2127,88.0656,88.198,128900.0
2011-02-03 10:40:00,119.91,119.95,119.84,119.92,78000.0,88.198,88.2275,88.1465,88.2054,78000.0
2011-02-03 10:45:00,119.94,120.03,119.92,119.95,74100.0,88.2201,88.2863,88.2054,88.2275,74100.0
2011-02-03 10:50:00,119.96,119.98,119.93,119.97,19300.0,88.2348,88.2495,88.2127,88.2422,19300.0
2011-02-03 10:55:00,119.96,120.03,119.95,120.01,14500.0,88.2348,88.2863,88.2275,88.2716,14500.0
2011-02-03 11:00:00,120.02,120.02,119.89,119.89,51400.0,88.2789,88.2789,88.1833,88.1833,51400.0
2011-02-03 11:05:00,119.88,119.92,119.81,119.84,51000.0,88.176,88.2054,88.1245,88.1465,51000.0
2011-02-03 11:10:00,119.84,119.91,119.84,119.9,15200.0,88.1465,88.198,88.1465,88.1907,15200.0
2011-02-03 11:15:00,119.9,119.93,119.85,119.9,86300.0,88.1907,88.2127,88.1539,88.1907,86300.0
2011-02-03 11:20:00,119.9,120.0,119.88,119.96,43100.0,88.1907,88.2642,88.176,88.2348,43100.0
2011-02-03 11:25:00,119.97,119.99,119.92,119.96,26200.0,88.2422,88.2569,88.2054,88.2348,26200.0
2011-02-03 11:30:00,119.96,120.02,119.94,120.02,49700.0,88.2348,88.2789,88.2201,88.2789,49700.0
2011-02-03 11:35:00,120.04,120.18,120.04,120.17,118200.0,88.2937,88.3966,88.2937,88.3893,118200.0
2011-02-03 11:40:00,120.16,120.16,120.1,120.14,21300.0,88.3819,88.3819,88.3378,88.3672,21300.0
2011-02-03 11:45:00,120.15,120.21,120.13,120.14,68800.0,88.3746,88.4187,88.3599,88.3672,68800.0
2011-02-03 11:50:00,120.14,120.19,120.14,120.15,54900.0,88.3672,88.404,88.3672,88.3746,54900.0
2011-02-03 11:55:00,120.15,120.22,120.14,120.16,78800.0,88.3746,88.426,88.3672,88.3819,78800.0
2011-02-03 12:00:00,120.16,120.21,120.12,120.17,41500.0,88.3819,88.4187,88.3525,88.3893,41500.0
2011-02-03 12:05:00,120.17,120.17,120.08,120.09,89000.0,88.3893,88.3893,88.3231,88.3304,89000.0
2011-02-03 12:10:00,120.09,120.13,120.07,120.07,24400.0,88.3304,88.3599,88.3157,88.3157,24400.0
2011-02-03 12:15:00,120.08,120.12,120.07,120.08,21200.0,88.3231,88.3525,88.3157,88.3231,21200.0
2011-02-03 12:20:00,120.07,120.11,120.07,120.07,16000.0,88.3157,88.3451,88.3157,88.3157,16000.0
2011-02-03 12:25:00,120.07,120.1,120.05,120.1,19400.0,88.3157,88.3378,88.301,88.3378,19400.0
2011-02-03 12:30:00,120.1,120.12,120.04,120.04,13200.0,88.3378,88.3525,88.2937,88.2937,13200.0
2011-02-03 12:35:00,120.04,120.08,120.02,120.07,33200.0,88.2937,88.3231,88.2789,88.3157,33200.0
2011-02-03 12:40:00,120.07,120.1,120.04,120.09,18800.0,88.3157,88.3378,88.2937,88.3304,18800.0
2011-02-03 12:45:00,120.08,120.09,119.99,120.03,47000.0,88.3231,88.3304,88.2569,88.2863,47000.0
2011-02-03 12:50:00,120.03,120.1,119.99,120.09,197400.0,88.2863,88.3378,88.2569,88.3304,197400.0
2011-02-03 12:55:00,120.1,120.16,120.06,120.14,24500.0,88.3378,88.3819,88.3084,88.3672,24500.0
2011-02-03 13:00:00,120.13,120.15,120.11,120.13,37100.0,88.3599,88.3746,88.3451,88.3599,37100.0
2011-02-03 13:05:00,120.14,120.16,120.08,120.11,31800.0,88.3672,88.3819,88.3231,88.3451,31800.0
2011-02-03 13:10:00,120.11,120.16,120.11,120.16,17200.0,88.3451,88.3819,88.3451,88.3819,17200.0
2011-02-03 13:15:00,120.17,120.17,120.08,120.1,20300.0,88.3893,88.3893,88.3231,88.3378,20300.0
2011-02-03 13:20:00,120.1,120.17,120.09,120.15,18600.0,88.3378,88.3893,88.3304,88.3746,18600.0
2011-02-03 13:25:00,120.16,120.2,120.14,120.18,65100.0,88.3819,88.4113,88.3672,88.3966,65100.0
2011-02-03 13:30:00,120.17,120.18,120.12,120.15,33300.0,88.3893,88.3966,88.3525,88.3746,33300.0
2011-02-03 13:35:00,120.15,120.17,120.12,120.12,12500.0,88.3746,88.3893,88.3525,88.3525,12500.0
2011-02-03 13:40:00,120.12,120.14,120.02,120.08,101700.0,88.3525,88.3672,88.2789,88.3231,101700.0
2011-02-03 13:45:00,120.09,120.1,120.02,120.07,97900.0,88.3304,88.3378,88.2789,88.3157,97900.0
2011-02-03 13:50:00,120.07,120.1,120.05,120.05,14500.0,88.3157,88.3378,88.301,88.301,14500.0
2011-02-03 13:55:00,120.05,120.09,120.05,120.09,12400.0,88.301,88.3304,88.301,88.3304,12400.0
2011-02-03 14:00:00,120.08,120.16,120.08,120.12,47800.0,88.3231,88.3819,88.3231,88.3525,47800.0
2011-02-03 14:05:00,120.12,120.13,120.05,120.12,28100.0,88.3525,88.3599,88.301,88.3525,28100.0
2011-02-03 14:10:00,120.12,120.13,120.07,120.11,28900.0,88.3525,88.3599,88.3157,88.3451,28900.0
2011-02-03 14:15:00,120.11,120.19,120.11,120.18,28200.0,88.3451,88.404,88.3451,88.3966,28200.0
2011-02-03 14:20:00,120.18,120.2,120.17,120.18,23200.0,88.3966,88.4113,88.3893,88.3966,23200.0
2011-02-03 14:25:00,120.18,120.2,120.16,120.16,18200.0,88.3966,88.4113,88.3819,88.3819,18200.0
2011-02-03 14:30:00,120.17,120.2,120.14,120.16,20500.0,88.3893,88.4113,88.3672,88.3819,20500.0
2011-02-03 14:35:00,120.15,120.17,120.14,120.16,44100.0,88.3746,88.3893,88.3672,88.3819,44100.0
2011-02-03 14:40:00,120.16,120.17,120.14,120.17,18400.0,88.3819,88.3893,88.3672,88.3893,18400.0
2011-02-03 14:45:00,120.16,120.19,120.12,120.19,30100.0,88.3819,88.404,88.3525,88.404,30100.0
2011-02-03 14:50:00,120.19,120.26,120.19,120.25,60900.0,88.404,88.4555,88.404,88.4481,60900.0
2011-02-03 14:55:00,120.25,120.35,120.23,120.28,108900.0,88.4481,88.5217,88.4334,88.4702,108900.0
2011-02-03 15:00:00,120.29,120.43,120.29,120.42,103800.0,88.4775,88.5805,88.4775,88.5732,103800.0
2011-02-03 15:05:00,120.42,120.45,120.39,120.39,53700.0,88.5732,88.5952,88.5511,88.5511,53700.0
2011-02-03 15:10:00,120.39,120.43,120.38,120.41,30300.0,88.5511,88.5805,88.5437,88.5658,30300.0
2011-02-03 15:15:00,120.41,120.48,120.41,120.43,61700.0,88.5658,88.6173,88.5658,88.5805,61700.0
2011-02-03 15:20:00,120.43,120.48,120.39,120.4,94500.0,88.5805,88.6173,88.5511,88.5584,94500.0
2011-02-03 15:25:00,120.4,120.44,120.4,120.43,21100.0,88.5584,88.5879,88.5584,88.5805,21100.0
2011-02-03 15:30:00,120.44,120.47,120.42,120.46,27300.0,88.5879,88.6099,88.5732,88.6026,27300.0
2011-02-03 15:35:00,120.46,120.53,120.45,120.49,139800.0,88.6026,88.6541,88.5952,88.6246,139800.0
2011-02-03 15:40:00,120.49,120.54,120.48,120.51,32600.0,88.6246,88.6614,88.6173,88.6394,32600.0
2011-02-03 15:45:00,120.52,120.54,120.45,120.5,164500.0,88.6467,88.6614,88.5952,88.632,164500.0
2011-02-03 15:50:00,120.5,120.57,120.48,120.49,101000.0,88.632,88.6835,88.6173,88.6246,101000.0
2011-02-03 15:55:00,120.48,120.49,120.35,120.36,124000.0,88.6173,88.6246,88.5217,88.529,124000.0
2011-02-04 09:30:00,120.38,120.52,120.27,120.47,156000.0,88.5437,88.6467,88.4628,88.6099,156000.0
2011-02-04 09:35:00,120.47,120.5,120.25,120.29,121100.0,88.6099,88.632,88.4481,88.4775,121100.0
2011-02-04 09:40:00,120.28,120.36,120.2,120.25,233600.0,88.4702,88.529,88.4113,88.4481,233600.0
2011-02-04 09:45:00,120.25,120.27,120.13,120.24,140000.0,88.4481,88.4628,88.3599,88.4408,140000.0
2011-02-04 09:50:00,120.25,120.32,120.24,120.3,77100.0,88.4481,88.4996,88.4408,88.4849,77100.0
2011-02-04 09:55:00,120.31,120.37,120.31,120.35,80000.0,88.4922,88.5364,88.4922,88.5217,80000.0
2011-02-04 10:00:00,120.34,120.45,120.32,120.43,91100.0,88.5143,88.5952,88.4996,88.5805,91100.0
2011-02-04 10:05:00,120.44,120.45,120.39,120.44,63700.0,88.5879,88.5952,88.5511,88.5879,63700.0
2011-02-04 10:10:00,120.44,120.45,120.34,120.34,44400.0,88.5879,88.5952,88.5143,88.5143,44400.0
2011-02-04 10:15:00,120.35,120.35,120.28,120.33,53000.0,88.5217,88.5217,88.4702,88.507,53000.0
2011-02-04 10:20:00,120.33,120.45,120.31,120.43,33900.0,88.507,88.5952,88.4922,88.5805,33900.0
2011-02-04 10:25:00,120.43,120.55,120.41,120.47,133800.0,88.5805,88.6688,88.5658,88.6099,133800.0
2011-02-04 10:30:00,120.47,120.49,120.38,120.44,42400.0,88.6099,88.6246,88.5437,88.5879,42400.0
2011-02-04 10:35:00,120.44,120.46,120.35,120.36,42400.0,88.5879,88.6026,88.5217,88.529,42400.0
2011-02-04 10:40:00,120.36,120.36,120.23,120.25,108600.0,88.529,88.529,88.4334,88.4481,108600.0
2011-02-04 10:45:00,120.25,120.28,120.17,120.27,50200.0,88.4481,88.4702,88.3893,88.4628,50200.0
2011-02-04 10:50:00,120.26,120.27,120.06,120.08,237700.0,88.4555,88.4628,88.3084,88.3231,237700.0
2011-02-04 10:55:00,120.08,120.21,120.05,120.17,105500.0,88.3231,88.4187,88.301,88.3893,105500.0
2011-02-04 11:00:00,120.16,120.24,120.02,120.02,116600.0,88.3819,88.4408,88.2789,88.2789,116600.0
2011-02-04 11:05:00,120.02,120.21,120.02,120.19,141900.0,88.2789,88.4187,88.2789,88.404,141900.0
2011-02-04 11:10:00,120.18,120.22,120.1,120.19,165000.0,88.3966,88.426,88.3378,88.404,165000.0
2011-02-04 11:15:00,120.19,120.23,120.15,120.23,50700.0,88.404,88.4334,88.3746,88.4334,50700.0
2011-02-04 11:20:00,120.23,120.26,120.2,120.26,53800.0,88.4334,88.4555,88.4113,88.4555,53800.0
2011-02-04 11:25:00,120.26,120.27,120.2,120.26,63400.0,88.4555,88.4628,88.4113,88.4555,63400.0
2011-02-04 11:30:00,120.26,120.34,120.24,120.32,53400.0,88.4555,88.5143,88.4408,88.4996,53400.0
2011-02-04 11:35:00,120.33,120.36,120.28,120.28,9100.0,88.507,88.529,88.4702,88.4702,9100.0
2011-02-04 11:40:00,120.29,120.35,120.29,120.31,42800.0,88.4775,88.5217,88.4775,88.4922,42800.0
2011-02-04 11:45:00,120.29,120.31,120.23,120.31,45700.0,88.4775,88.4922,88.4334,88.4922,45700.0
2011-02-04 11:50:00,120.31,120.32,120.27,120.29,16900.0,88.4922,88.4996,88.4628,88.4775,16900.0
2011-02-04 11:55:00,120.29,120.29,120.24,120.25,15800.0,88.4775,88.4775,88.4408,88.4481,15800.0
2011-02-04 12:00:00,120.24,120.28,120.24,120.26,9800.0,88.4408,88.4702,88.4408,88.4555,9800.0
2011-02-04 12:05:00,120.25,120.26,120.24,120.24,5900.0,88.4481,88.4555,88.4408,88.4408,5900.0
2011-02-04 12:10:00,120.25,120.28,120.18,120.21,37800.0,88.4481,88.4702,88.3966,88.4187,37800.0
2011-02-04 12:15:00,120.21,120.25,120.21,120.24,17800.0,88.4187,88.4481,88.4187,88.4408,17800.0
2011-02-04 12:20:00,120.24,120.29,120.24,120.29,10900.0,88.4408,88.4775,88.4408,88.4775,10900.0
2011-02-04 12:25:00,120.28,120.32,120.26,120.29,18900.0,88.4702,88.4996,88.4555,88.4775,18900.0
2011-02-04 12:30:00,120.3,120.33,120.29,120.31,9800.0,88.4849,88.507,88.4775,88.4922,9800.0
2011-02-04 12:35:00,120.3,120.35,120.3,120.34,13200.0,88.4849,88.5217,88.4849,88.5143,13200.0
2011-02-04 12:40:00,120.35,120.36,120.32,120.34,21400.0,88.5217,88.529,88.4996,88.5143,21400.0
2011-02-04 12:45:00,120.34,120.39,120.34,120.39,10300.0,88.5143,88.5511,88.5143,88.5511,10300.0
2011-02-04 12:50:00,120.37,120.38,120.35,120.38,9600.0,88.5364,88.5437,88.5217,88.5437,9600.0
2011-02-04 12:55:00,120.38,120.39,120.37,120.37,6400.0,88.5437,88.5511,88.5364,88.5364,6400.0
2011-02-04 13:00:00,120.38,120.39,120.35,120.37,14500.0,88.5437,88.5511,88.5217,88.5364,14500.0
2011-02-04 13:05:00,120.37,120.41,120.36,120.41,12300.0,88.5364,88.5658,88.529,88.5658,12300.0
2011-02-04 13:10:00,120.42,120.48,120.41,120.46,79900.0,88.5732,88.6173,88.5658,88.6026,79900.0
2011-02-04 13:15:00,120.46,120.49,120.44,120.46,71300.0,88.6026,88.6246,88.5879,88.6026,71300.0
2011-02-04 13:20:00,120.46,120.51,120.46,120.48,13800.0,88.6026,88.6394,88.6026,88.6173,13800.0
2011-02-04 13:25:00,120.48,120.48,120.43,120.45,10700.0,88.6173,88.6173,88.5805,88.5952,10700.0
2011-02-04 13:30:00,120.45,120.45,120.4,120.43,25500.0,88.5952,88.5952,88.5584,88.5805,25500.0
2011-02-04 13:35:00,120.44,120.44,120.38,120.41,15800.0,88.5879,88.5879,88.5437,88.5658,15800.0
2011-02-04 13:40:00,120.41,120.44,120.39,120.39,5500.0,88.5658,88.5879,88.5511,88.5511,5500.0
2011-02-04 13:45:00,120.39,120.45,120.39,120.45,11000.0,88.5511,88.5952,88.5511,88.5952,11000.0
2011-02-04 13:50:00,120.44,120.48,120.43,120.47,14700.0,88.5879,88.6173,88.5805,88.6099,14700.0
2011-02-04 13:55:00,120.48,120.49,120.45,120.46,15400.0,88.6173,88.6246,88.5952,88.6026,15400.0
2011-02-04 14:00:00,120.46,120.48,120.39,120.39,23100.0,88.6026,88.6173,88.5511,88.5511,23100.0
2011-02-04 14:05:00,120.39,120.41,120.37,120.37,23800.0,88.5511,88.5658,88.5364,88.5364,23800.0
2011-02-04 14:10:00,120.37,120.43,120.37,120.41,28800.0,88.5364,88.5805,88.5364,88.5658,28800.0
2011-02-04 14:15:00,120.41,120.46,120.41,120.45,13800.0,88.5658,88.6026,88.5658,88.5952,13800.0
2011-02-04 14:20:00,120.45,120.45,120.41,120.43,19100.0,88.5952,88.5952,88.5658,88.5805,19100.0
2011-02-04 14:25:00,120.44,120.49,120.44,120.48,24600.0,88.5879,88.6246,88.5879,88.6173,24600.0
2011-02-04 14:30:00,120.46,120.47,120.44,120.46,9700.0,88.6026,88.6099,88.5879,88.6026,9700.0
2011-02-04 14:35:00,120.46,120.47,120.39,120.4,19000.0,88.6026,88.6099,88.5511,88.5584,19000.0
2011-02-04 14:40:00,120.39,120.4,120.34,120.39,22400.0,88.5511,88.5584,88.5143,88.5511,22400.0
2011-02-04 14:45:00,120.4,120.45,120.4,120.42,12500.0,88.5584,88.5952,88.5584,88.5732,12500.0
2011-02-04 14:50:00,120.42,120.51,120.41,120.47,22200.0,88.5732,88.6394,88.5658,88.6099,22200.0
2011-02-04 14:55:00,120.46,120.53,120.46,120.52,33800.0,88.6026,88.6541,88.6026,88.6467,33800.0
2011-02-04 15:00:00,120.52,120.59,120.45,120.47,94400.0,88.6467,88.6982,88.5952,88.6099,94400.0
2011-02-04 15:05:00,120.47,120.49,120.43,120.48,14800.0,88.6099,88.6246,88.5805,88.6173,14800.0
2011-02-04 15:10:00,120.49,120.53,120.48,120.51,17000.0,88.6246,88.6541,88.6173,88.6394,17000.0
2011-02-04 15:15:00,120.51,120.55,120.51,120.54,34600.0,88.6394,88.6688,88.6394,88.6614,34600.0
2011-02-04 15:20:00,120.54,120.61,120.54,120.55,58300.0,88.6614,88.7129,88.6614,88.6688,58300.0
2011-02-04 15:25:00,120.56,120.58,120.51,120.54,165000.0,88.6761,88.6908,88.6394,88.6614,165000.0
2011-02-04 15:30:00,120.55,120.6,120.54,120.59,34700.0,88.6688,88.7056,88.6614,88.6982,34700.0
2011-02-04 15:35:00,120.59,120.61,120.51,120.53,66800.0,88.6982,88.7129,88.6394,88.6541,66800.0
2011-02-04 15:40:00,120.54,120.55,120.51,120.54,73700.0,88.6614,88.6688,88.6394,88.6614,73700.0
2011-02-04 15:45:00,120.56,120.67,120.55,120.67,226300.0,88.6761,88.757,88.6688,88.757,226300.0
2011-02-04 15:50:00,120.67,120.68,120.58,120.59,111900.0,88.757,88.7644,88.6908,88.6982,111900.0
2011-02-04 15:55:00,120.59,120.67,120.56,120.66,161900.0,88.6982,88.757,88.6761,88.7497,161900.0
2011-02-07 09:30:00,120.87,120.98,120.85,120.94,200800.0,88.9041,88.9851,88.8894,88.9556,200800.0
2011-02-07 09:35:00,120.93,121.0,120.92,121.0,92200.0,88.9483,88.9998,88.9409,88.9998,92200.0
2011-02-07 09:40:00,121.0,121.08,121.0,121.07,80200.0,88.9998,89.0586,88.9998,89.0513,80200.0
2011-02-07 09:45:00,121.08,121.25,121.07,121.19,376100.0,89.0586,89.1837,89.0513,89.1395,376100.0
2011-02-07 09:50:00,121.19,121.21,121.11,121.12,57400.0,89.1395,89.1542,89.0807,89.088,57400.0
2011-02-07 09:55:00,121.13,121.19,121.1,121.17,70400.0,89.0954,89.1395,89.0733,89.1248,70400.0
2011-02-07 10:00:00,121.16,121.25,121.16,121.24,92300.0,89.1175,89.1837,89.1175,89.1763,92300.0
2011-02-07 10:05:00,121.24,121.25,121.15,121.21,83100.0,89.1763,89.1837,89.1101,89.1542,83100.0
2011-02-07 10:10:00,121.21,121.26,121.18,121.24,71800.0,89.1542,89.191,89.1322,89.1763,71800.0
2011-02-07 10:15:00,121.23,121.3,121.18,121.24,87600.0,89.1689,89.2204,89.1322,89.1763,87600.0
2011-02-07 10:20:00,121.24,121.46,121.22,121.46,198000.0,89.1763,89.3381,89.1616,89.3381,198000.0
2011-02-07 10:25:00,121.46,121.5,121.38,121.39,96200.0,89.3381,89.3675,89.2793,89.2866,96200.0
2011-02-07 10:30:00,121.39,121.42,121.38,121.41,30100.0,89.2866,89.3087,89.2793,89.3013,30100.0
2011-02-07 10:35:00,121.4,121.49,121.37,121.48,77400.0,89.294,89.3602,89.2719,89.3528,77400.0
2011-02-07 10:40:00,121.48,121.53,121.45,121.52,144100.0,89.3528,89.3896,89.3308,89.3822,144100.0
2011-02-07 10:45:00,121.52,121.54,121.47,121.52,181400.0,89.3822,89.397,89.3455,89.3822,181400.0
2011-02-07 10:50:00,121.52,121.57,121.48,121.5,103000.0,89.3822,89.419,89.3528,89.3675,103000.0
2011-02-07 10:55:00,121.5,121.57,121.49,121.54,359000.0,89.3675,89.419,89.3602,89.397,359000.0
2011-02-07 11:00:00,121.54,121.64,121.52,121.56,126000.0,89.397,89.4705,89.3822,89.4117,126000.0
2011-02-07 11:05:00,121.56,121.58,121.54,121.56,40700.0,89.4117,89.4264,89.397,89.4117,40700.0
2011-02-07 11:10:00,121.55,121.6,121.51,121.53,53400.0,89.4043,89.4411,89.3749,89.3896,53400.0
2011-02-07 11:15:00,121.52,121.53,121.48,121.51,47100.0,89.3822,89.3896,89.3528,89.3749,47100.0
2011-02-07 11:20:00,121.5,121.52,121.47,121.49,42600.0,89.3675,89.3822,89.3455,89.3602,42600.0
2011-02-07 11:25:00,121.5,121.53,121.48,121.52,29200.0,89.3675,89.3896,89.3528,89.3822,29200.0
2011-02-07 11:30:00,121.52,121.57,121.49,121.56,42200.0,89.3822,89.419,89.3602,89.4117,42200.0
2011-02-07 11:35:00,121.56,121.6,121.55,121.6,70900.0,89.4117,89.4411,89.4043,89.4411,70900.0
2011-02-07 11:40:00,121.6,121.65,121.52,121.53,103200.0,89.4411,89.4779,89.3822,89.3896,103200.0
2011-02-07 11:45:00,121.54,121.57,121.53,121.55,25400.0,89.397,89.419,89.3896,89.4043,25400.0
2011-02-07 11:50:00,121.55,121.56,121.53,121.54,43500.0,89.4043,89.4117,89.3896,89.397,43500.0
2011-02-07 11:55:00,121.54,121.57,121.53,121.54,60200.0,89.397,89.419,89.3896,89.397,60200.0
2011-02-07 12:00:00,121.54,121.55,121.5,121.52,51200.0,89.397,89.4043,89.3675,89.3822,51200.0
2011-02-07 12:05:00,121.51,121.51,121.47,121.47,49500.0,89.3749,89.3749,89.3455,89.3455,49500.0
2011-02-07 12:10:00,121.47,121.49,121.45,121.47,44000.0,89.3455,89.3602,89.3308,89.3455,44000.0
2011-02-07 12:15:00,121.47,121.52,121.46,121.5,37400.0,89.3455,89.3822,89.3381,89.3675,37400.0
2011-02-07 12:20:00,121.51,121.51,121.43,121.49,56200.0,89.3749,89.3749,89.316,89.3602,56200.0
2011-02-07 12:25:00,121.48,121.48,121.44,121.44,38300.0,89.3528,89.3528,89.3234,89.3234,38300.0
2011-02-07 12:30:00,121.44,121.48,121.44,121.47,35400.0,89.3234,89.3528,89.3234,89.3455,35400.0
2011-02-07 12:35:00,121.46,121.5,121.46,121.5,16400.0,89.3381,89.3675,89.3381,89.3675,16400.0
2011-02-07 12:40:00,121.5,121.51,121.49,121.51,19700.0,89.3675,89.3749,89.3602,89.3749,19700.0
2011-02-07 12:45:00,121.52,121.54,121.49,121.5,81200.0,89.3822,89.397,89.3602,89.3675,81200.0
2011-02-07 12:50:00,121.5,121.51,121.47,121.48,30000.0,89.3675,89.3749,89.3455,89.3528,30000.0
2011-02-07 12:55:00,121.47,121.49,121.42,121.43,66800.0,89.3455,89.3602,89.3087,89.316,66800.0
2011-02-07 13:00:00,121.44,121.47,121.43,121.46,36800.0,89.3234,89.3455,89.316,89.3381,36800.0
2011-02-07 13:05:00,121.46,121.51,121.45,121.5,39100.0,89.3381,89.3749,89.3308,89.3675,39100.0
2011-02-07 13:10:00,121.51,121.54,121.5,121.53,10200.0,89.3749,89.397,89.3675,89.3896,10200.0
2011-02-07 13:15:00,121.53,121.54,121.49,121.51,21500.0,89.3896,89.397,89.3602,89.3749,21500.0
2011-02-07 13:20:00,121.51,121.54,121.49,121.5,25400.0,89.3749,89.397,89.3602,89.3675,25400.0
2011-02-07 13:25:00,121.51,121.52,121.48,121.5,38900.0,89.3749,89.3822,89.3528,89.3675,38900.0
2011-02-07 13:30:00,121.5,121.52,121.48,121.49,21300.0,89.3675,89.3822,89.3528,89.3602,21300.0
2011-02-07 13:35:00,121.49,121.49,121.43,121.44,30300.0,89.3602,89.3602,89.316,89.3234,30300.0
2011-02-07 13:40:00,121.46,121.49,121.46,121.48,11100.0,89.3381,89.3602,89.3381,89.3528,11100.0
2011-02-07 13:45:00,121.48,121.49,121.44,121.46,49500.0,89.3528,89.3602,89.3234,89.3381,49500.0
2011-02-07 13:50:00,121.46,121.47,121.44,121.47,17500.0,89.3381,89.3455,89.3234,89.3455,17500.0
2011-02-07 13:55:00,121.48,121.53,121.47,121.51,57500.0,89.3528,89.3896,89.3455,89.3749,57500.0
2011-02-07 14:00:00,121.52,121.53,121.5,121.5,21600.0,89.3822,89.3896,89.3675,89.3675,21600.0
2011-02-07 14:05:00,121.49,121.51,121.45,121.47,25900.0,89.3602,89.3749,89.3308,89.3455,25900.0
2011-02-07 14:10:00,121.46,121.46,121.39,121.42,62500.0,89.3381,89.3381,89.2866,89.3087,62500.0
2011-02-07 14:15:00,121.43,121.48,121.43,121.46,9500.0,89.316,89.3528,89.316,89.3381,9500.0
2011-02-07 14:20:00,121.46,121.47,121.43,121.43,21200.0,89.3381,89.3455,89.316,89.316,21200.0
2011-02-07 14:25:00,121.43,121.45,121.42,121.42,12800.0,89.316,89.3308,89.3087,89.3087,12800.0
2011-02-07 14:30:00,121.41,121.43,121.41,121.43,17700.0,89.3013,89.316,89.3013,89.316,17700.0
2011-02-07 14:35:00,121.42,121.43,121.4,121.41,23900.0,89.3087,89.316,89.294,89.3013,23900.0
2011-02-07 14:40:00,121.41,121.47,121.41,121.47,26300.0,89.3013,89.3455,89.3013,89.3455,26300.0
2011-02-07 14:45:00,121.48,121.48,121.41,121.43,28600.0,89.3528,89.3528,89.3013,89.316,28600.0
2011-02-07 14:50:00,121.42,121.45,121.36,121.36,62700.0,89.3087,89.3308,89.2646,89.2646,62700.0
2011-02-07 14:55:00,121.36,121.38,121.3,121.38,72800.0,89.2646,89.2793,89.2204,89.2793,72800.0
2011-02-07 15:00:00,121.37,121.42,121.33,121.38,51800.0,89.2719,89.3087,89.2425,89.2793,51800.0
2011-02-07 15:05:00,121.38,121.43,121.37,121.41,38500.0,89.2793,89.316,89.2719,89.3013,38500.0
2011-02-07 15:10:00,121.41,121.41,121.24,121.26,142800.0,89.3013,89.3013,89.1763,89.191,142800.0
2011-02-07 15:15:00,121.27,121.32,121.25,121.27,92100.0,89.1984,89.2351,89.1837,89.1984,92100.0
2011-02-07 15:20:00,121.28,121.29,121.23,121.29,57800.0,89.2057,89.2131,89.1689,89.2131,57800.0
2011-02-07 15:25:00,121.29,121.39,121.29,121.34,168500.0,89.2131,89.2866,89.2131,89.2498,168500.0
2011-02-07 15:30:00,121.34,121.42,121.31,121.4,159900.0,89.2498,89.3087,89.2278,89.294,159900.0
2011-02-07 15:35:00,121.39,121.42,121.34,121.38,64700.0,89.2866,89.3087,89.2498,89.2793,64700.0
2011-02-07 15:40:00,121.39,121.46,121.38,121.44,78400.0,89.2866,89.3381,89.2793,89.3234,78400.0
2011-02-07 15:45:00,121.44,121.48,121.41,121.46,128800.0,89.3234,89.3528,89.3013,89.3381,128800.0
2011-02-07 15:50:00,121.46,121.48,121.41,121.43,119400.0,89.3381,89.3528,89.3013,89.316,119400.0
2011-02-07 15:55:00,121.43,121.44,121.32,121.35,300200.0,89.316,89.3234,89.2351,89.2572,300200.0
2011-02-08 09:30:00,121.45,121.57,121.4,121.51,135000.0,89.3308,89.419,89.294,89.3749,135000.0
2011-02-08 09:35:00,121.53,121.55,121.41,121.45,157000.0,89.3896,89.4043,89.3013,89.3308,157000.0
2011-02-08 09:40:00,121.45,121.46,121.36,121.41,188500.0,89.3308,89.3381,89.2646,89.3013,188500.0
2011-02-08 09:45:00,121.4,121.5,121.33,121.48,84900.0,89.294,89.3675,89.2425,89.3528,84900.0
2011-02-08 09:50:00,121.48,121.6,121.47,121.59,179600.0,89.3528,89.4411,89.3455,89.4337,179600.0
2011-02-08 09:55:00,121.57,121.59,121.52,121.59,70400.0,89.419,89.4337,89.3822,89.4337,70400.0
2011-02-08 10:00:00,121.6,121.65,121.56,121.6,52800.0,89.4411,89.4779,89.4117,89.4411,52800.0
2011-02-08 10:05:00,121.6,121.63,121.57,121.62,84400.0,89.4411,89.4632,89.419,89.4558,84400.0
2011-02-08 10:10:00,121.63,121.64,121.55,121.6,67800.0,89.4632,89.4705,89.4043,89.4411,67800.0
2011-02-08 10:15:00,121.6,121.66,121.56,121.63,43000.0,89.4411,89.4852,89.4117,89.4632,43000.0
2011-02-08 10:20:00,121.63,121.73,121.62,121.73,99400.0,89.4632,89.5367,89.4558,89.5367,99400.0
2011-02-08 10:25:00,121.72,121.74,121.67,121.67,99000.0,89.5294,89.5441,89.4926,89.4926,99000.0
2011-02-08 10:30:00,121.67,121.68,121.65,121.68,36200.0,89.4926,89.4999,89.4779,89.4999,36200.0
2011-02-08 10:35:00,121.67,121.7,121.61,121.61,33400.0,89.4926,89.5146,89.4484,89.4484,33400.0
2011-02-08 10:40:00,121.61,121.68,121.61,121.66,113400.0,89.4484,89.4999,89.4484,89.4852,113400.0
2011-02-08 10:45:00,121.67,121.75,121.67,121.71,58100.0,89.4926,89.5514,89.4926,89.522,58100.0
2011-02-08 10:50:00,121.71,121.73,121.63,121.63,103500.0,89.522,89.5367,89.4632,89.4632,103500.0
2011-02-08 10:55:00,121.63,121.69,121.63,121.66,66200.0,89.4632,89.5073,89.4632,89.4852,66200.0
2011-02-08 11:00:00,121.66,121.69,121.59,121.63,78300.0,89.4852,89.5073,89.4337,89.4632,78300.0
2011-02-08 11:05:00,121.63,121.64,121.56,121.64,64600.0,89.4632,89.4705,89.4117,89.4705,64600.0
2011-02-08 11:10:00,121.64,121.73,121.64,121.73,43500.0,89.4705,89.5367,89.4705,89.5367,43500.0
2011-02-08 11:15:00,121.72,121.77,121.7,121.71,49500.0,89.5294,89.5661,89.5146,89.522,49500.0
2011-02-08 11:20:00,121.71,121.76,121.69,121.74,29300.0,89.522,89.5588,89.5073,89.5441,29300.0
2011-02-08 11:25:00,121.75,121.77,121.73,121.75,70500.0,89.5514,89.5661,89.5367,89.5514,70500.0
2011-02-08 11:30:00,121.75,121.83,121.74,121.81,167100.0,89.5514,89.6103,89.5441,89.5956,167100.0
2011-02-08 11:35:00,121.8,121.84,121.78,121.8,63200.0,89.5882,89.6176,89.5735,89.5882,63200.0
2011-02-08 11:40:00,121.8,121.84,121.8,121.81,156500.0,89.5882,89.6176,89.5882,89.5956,156500.0
2011-02-08 11:45:00,121.81,121.84,121.79,121.81,51600.0,89.5956,89.6176,89.5808,89.5956,51600.0
2011-02-08 11:50:00,121.81,121.85,121.77,121.84,45900.0,89.5956,89.625,89.5661,89.6176,45900.0
2011-02-08 11:55:00,121.83,121.85,121.76,121.8,62900.0,89.6103,89.625,89.5588,89.5882,62900.0
2011-02-08 12:00:00,121.8,121.84,121.79,121.79,21300.0,89.5882,89.6176,89.5808,89.5808,21300.0
2011-02-08 12:05:00,121.78,121.8,121.75,121.78,65900.0,89.5735,89.5882,89.5514,89.5735,65900.0
2011-02-08 12:10:00,121.78,121.8,121.76,121.77,20700.0,89.5735,89.5882,89.5588,89.5661,20700.0
2011-02-08 12:15:00,121.77,121.83,121.76,121.8,79600.0,89.5661,89.6103,89.5588,89.5882,79600.0
2011-02-08 12:20:00,121.8,121.82,121.78,121.79,23300.0,89.5882,89.6029,89.5735,89.5808,23300.0
2011-02-08 12:25:00,121.8,121.87,121.8,121.87,41700.0,89.5882,89.6397,89.5882,89.6397,41700.0
2011-02-08 12:30:00,121.86,121.94,121.86,121.88,116500.0,89.6323,89.6912,89.6323,89.647,116500.0
2011-02-08 12:35:00,121.89,121.92,121.88,121.9,22100.0,89.6544,89.6765,89.647,89.6617,22100.0
2011-02-08 12:40:00,121.9,121.92,121.87,121.88,38400.0,89.6617,89.6765,89.6397,89.647,38400.0
2011-02-08 12:45:00,121.88,121.9,121.84,121.9,47100.0,89.647,89.6617,89.6176,89.6617,47100.0
2011-02-08 12:50:00,121.89,121.9,121.88,121.9,9800.0,89.6544,89.6617,89.647,89.6617,9800.0
2011-02-08 12:55:00,121.89,121.9,121.84,121.86,62900.0,89.6544,89.6617,89.6176,89.6323,62900.0
2011-02-08 13:00:00,121.86,121.86,121.83,121.84,49000.0,89.6323,89.6323,89.6103,89.6176,49000.0
2011-02-08 13:05:00,121.85,121.86,121.83,121.84,15300.0,89.625,89.6323,89.6103,89.6176,15300.0
2011-02-08 13:10:00,121.84,121.87,121.8,121.81,74000.0,89.6176,89.6397,89.5882,89.5956,74000.0
2011-02-08 13:15:00,121.82,121.84,121.8,121.83,29900.0,89.6029,89.6176,89.5882,89.6103,29900.0
2011-02-08 13:20:00,121.84,121.87,121.84,121.86,27600.0,89.6176,89.6397,89.6176,89.6323,27600.0
2011-02-08 13:25:00,121.86,121.87,121.76,121.79,140700.0,89.6323,89.6397,89.5588,89.5808,140700.0
2011-02-08 13:30:00,121.78,121.82,121.78,121.82,25500.0,89.5735,89.6029,89.5735,89.6029,25500.0
2011-02-08 13:35:00,121.81,121.82,121.75,121.81,71500.0,89.5956,89.6029,89.5514,89.5956,71500.0
2011-02-08 13:40:00,121.81,121.83,121.8,121.82,14700.0,89.5956,89.6103,89.5882,89.6029,14700.0
2011-02-08 13:45:00,121.82,121.85,121.77,121.84,106500.0,89.6029,89.625,89.5661,89.6176,106500.0
2011-02-08 13:50:00,121.83,121.87,121.83,121.87,27600.0,89.6103,89.6397,89.6103,89.6397,27600.0
2011-02-08 13:55:00,121.87,121.87,121.82,121.84,28900.0,89.6397,89.6397,89.6029,89.6176,28900.0
2011-02-08 14:00:00,121.85,121.9,121.85,121.89,41600.0,89.625,89.6617,89.625,89.6544,41600.0
2011-02-08 14:05:00,121.89,121.94,121.89,121.91,22700.0,89.6544,89.6912,89.6544,89.6691,22700.0
2011-02-08 14:10:00,121.91,121.92,121.89,121.92,21700.0,89.6691,89.6765,89.6544,89.6765,21700.0
2011-02-08 14:15:00,121.91,121.92,121.9,121.92,7800.0,89.6691,89.6765,89.6617,89.6765,7800.0
2011-02-08 14:20:00,121.92,121.96,121.91,121.96,12800.0,89.6765,89.7059,89.6691,89.7059,12800.0
2011-02-08 14:25:00,121.96,122.0,121.95,121.99,63900.0,89.7059,89.7353,89.6985,89.7279,63900.0
2011-02-08 14:30:00,122.0,122.04,122.0,122.0,49000.0,89.7353,89.7647,89.7353,89.7353,49000.0
2011-02-08 14:35:00,122.0,122.07,121.99,122.07,108700.0,89.7353,89.7868,89.7279,89.7868,108700.0
2011-02-08 14:40:00,122.07,122.08,122.04,122.04,64800.0,89.7868,89.7941,89.7647,89.7647,64800.0
2011-02-08 14:45:00,122.04,122.07,122.04,122.06,37100.0,89.7647,89.7868,89.7647,89.7794,37100.0
2011-02-08 14:50:00,122.07,122.07,121.96,121.96,46800.0,89.7868,89.7868,89.7059,89.7059,46800.0
2011-02-08 14:55:00,121.97,121.97,121.92,121.97,39800.0,89.7132,89.7132,89.6765,89.7132,39800.0
2011-02-08 15:00:00,121.96,121.99,121.95,121.97,20500.0,89.7059,89.7279,89.6985,89.7132,20500.0
2011-02-08 15:05:00,121.98,122.12,121.98,122.11,106200.0,89.7206,89.8236,89.7206,89.8162,106200.0
2011-02-08 15:10:00,122.11,122.14,122.09,122.12,92000.0,89.8162,89.8383,89.8015,89.8236,92000.0
2011-02-08 15:15:00,122.11,122.15,122.1,122.12,93300.0,89.8162,89.8456,89.8089,89.8236,93300.0
2011-02-08 15:20:00,122.12,122.12,122.07,122.1,46400.0,89.8236,89.8236,89.7868,89.8089,46400.0
2011-02-08 15:25:00,122.11,122.12,122.06,122.07,44300.0,89.8162,89.8236,89.7794,89.7868,44300.0
2011-02-08 15:30:00,122.06,122.17,122.06,122.14,91900.0,89.7794,89.8603,89.7794,89.8383,91900.0
2011-02-08 15:35:00,122.15,122.16,122.09,122.11,51200.0,89.8456,89.853,89.8015,89.8162,51200.0
2011-02-08 15:40:00,122.12,122.16,122.11,122.13,72500.0,89.8236,89.853,89.8162,89.8309,72500.0
2011-02-08 15:45:00,122.14,122.18,122.12,122.16,73100.0,89.8383,89.8677,89.8236,89.853,73100.0
2011-02-08 15:50:00,122.15,122.22,122.11,122.2,267600.0,89.8456,89.8971,89.8162,89.8824,267600.0
2011-02-08 15:55:00,122.19,122.19,122.12,122.14,350700.0,89.8751,89.8751,89.8236,89.8383,350700.0
2011-02-09 09:30:00,122.11,122.2,122.07,122.17,144700.0,89.8162,89.8824,89.7868,89.8603,144700.0
2011-02-09 09:35:00,122.19,122.2,122.06,122.11,108600.0,89.8751,89.8824,89.7794,89.8162,108600.0
2011-02-09 09:40:00,122.1,122.17,122.09,122.16,271500.0,89.8089,89.8603,89.8015,89.853,271500.0
2011-02-09 09:45:00,122.16,122.16,122.1,122.13,142900.0,89.853,89.853,89.8089,89.8309,142900.0
2011-02-09 09:50:00,122.13,122.16,122.1,122.14,70100.0,89.8309,89.853,89.8089,89.8383,70100.0
2011-02-09 09:55:00,122.15,122.21,122.14,122.21,69900.0,89.8456,89.8898,89.8383,89.8898,69900.0
2011-02-09 10:00:00,122.21,122.25,122.16,122.21,82700.0,89.8898,89.9192,89.853,89.8898,82700.0
2011-02-09 10:05:00,122.21,122.28,122.2,122.24,99900.0,89.8898,89.9413,89.8824,89.9118,99900.0
2011-02-09 10:10:00,122.25,122.26,122.14,122.15,74400.0,89.9192,89.9265,89.8383,89.8456,74400.0
2011-02-09 10:15:00,122.17,122.17,122.1,122.15,51400.0,89.8603,89.8603,89.8089,89.8456,51400.0
2011-02-09 10:20:00,122.15,122.2,122.15,122.15,42700.0,89.8456,89.8824,89.8456,89.8456,42700.0
2011-02-09 10:25:00,122.17,122.24,122.17,122.21,50300.0,89.8603,89.9118,89.8603,89.8898,50300.0
2011-02-09 10:30:00,122.2,122.22,122.17,122.21,15800.0,89.8824,89.8971,89.8603,89.8898,15800.0
2011-02-09 10:35:00,122.21,122.25,122.2,122.24,19200.0,89.8898,89.9192,89.8824,89.9118,19200.0
2011-02-09 10:40:00,122.25,122.34,122.25,122.3,81000.0,89.9192,89.9854,89.9192,89.956,81000.0
2011-02-09 10:45:00,122.3,122.38,122.29,122.38,112700.0,89.956,90.0148,89.9486,90.0148,112700.0
2011-02-09 10:50:00,122.38,122.4,122.31,122.36,104200.0,90.0148,90.0295,89.9633,90.0001,104200.0
2011-02-09 10:55:00,122.36,122.37,122.28,122.28,85700.0,90.0001,90.0075,89.9413,89.9413,85700.0
2011-02-09 11:00:00,122.28,122.3,122.25,122.3,43800.0,89.9413,89.956,89.9192,89.956,43800.0
2011-02-09 11:05:00,122.31,122.32,122.27,122.31,50700.0,89.9633,89.9707,89.9339,89.9633,50700.0
2011-02-09 11:10:00,122.3,122.3,122.23,122.23,94200.0,89.956,89.956,89.9045,89.9045,94200.0
2011-02-09 11:15:00,122.23,122.23,122.05,122.09,184000.0,89.9045,89.9045,89.7721,89.8015,184000.0
2011-02-09 11:20:00,122.09,122.1,121.95,122.0,253200.0,89.8015,89.8089,89.6985,89.7353,253200.0
2011-02-09 11:25:00,122.01,122.03,121.95,121.99,158800.0,89.7427,89.7574,89.6985,89.7279,158800.0
2011-02-09 11:30:00,121.98,122.03,121.96,121.99,100400.0,89.7206,89.7574,89.7059,89.7279,100400.0
2011-02-09 11:35:00,122.0,122.03,121.97,122.0,85800.0,89.7353,89.7574,89.7132,89.7353,85800.0
2011-02-09 11:40:00,122.0,122.06,121.99,122.05,64900.0,89.7353,89.7794,89.7279,89.7721,64900.0
2011-02-09 11:45:00,122.05,122.08,122.02,122.05,65800.0,89.7721,89.7941,89.75,89.7721,65800.0
2011-02-09 11:50:00,122.04,122.05,122.0,122.02,75200.0,89.7647,89.7721,89.7353,89.75,75200.0
2011-02-09 11:55:00,122.02,122.02,121.92,121.92,79800.0,89.75,89.75,89.6765,89.6765,79800.0
2011-02-09 12:00:00,121.92,121.97,121.88,121.97,98300.0,89.6765,89.7132,89.647,89.7132,98300.0
2011-02-09 12:05:00,121.98,122.06,121.96,122.05,56300.0,89.7206,89.7794,89.7059,89.7721,56300.0
2011-02-09 12:10:00,122.04,122.06,122.02,122.05,88100.0,89.7647,89.7794,89.75,89.7721,88100.0
2011-02-09 12:15:00,122.04,122.06,121.98,122.0,82400.0,89.7647,89.7794,89.7206,89.7353,82400.0
2011-02-09 12:20:00,121.99,122.03,121.93,121.97,365000.0,89.7279,89.7574,89.6838,89.7132,365000.0
2011-02-09 12:25:00,121.97,122.06,121.96,122.06,92200.0,89.7132,89.7794,89.7059,89.7794,92200.0
2011-02-09 12:30:00,122.07,122.12,122.04,122.12,64500.0,89.7868,89.8236,89.7647,89.8236,64500.0
2011-02-09 12:35:00,122.11,122.14,122.1,122.14,81600.0,89.8162,89.8383,89.8089,89.8383,81600.0
2011-02-09 12:40:00,122.13,122.13,122.07,122.1,34300.0,89.8309,89.8309,89.7868,89.8089,34300.0
2011-02-09 12:45:00,122.11,122.12,122.08,122.1,19600.0,89.8162,89.8236,89.7941,89.8089,19600.0
2011-02-09 12:50:00,122.09,122.1,122.08,122.08,12000.0,89.8015,89.8089,89.7941,89.7941,12000.0
2011-02-09 12:55:00,122.07,122.09,121.99,121.99,30200.0,89.7868,89.8015,89.7279,89.7279,30200.0
2011-02-09 13:00:00,122.0,122.07,122.0,122.07,59500.0,89.7353,89.7868,89.7353,89.7868,59500.0
2011-02-09 13:05:00,122.08,122.17,122.07,122.16,63700.0,89.7941,89.8603,89.7868,89.853,63700.0
2011-02-09 13:10:00,122.15,122.16,122.11,122.12,32300.0,89.8456,89.853,89.8162,89.8236,32300.0
2011-02-09 13:15:00,122.11,122.17,122.11,122.16,27600.0,89.8162,89.8603,89.8162,89.853,27600.0
2011-02-09 13:20:00,122.16,122.2,122.14,122.19,102800.0,89.853,89.8824,89.8383,89.8751,102800.0
2011-02-09 13:25:00,122.19,122.21,122.14,122.17,135800.0,89.8751,89.8898,89.8383,89.8603,135800.0
2011-02-09 13:30:00,122.18,122.18,122.16,122.17,13400.0,89.8677,89.8677,89.853,89.8603,13400.0
2011-02-09 13:35:00,122.17,122.17,122.16,122.16,7000.0,89.8603,89.8603,89.853,89.853,7000.0
2011-02-09 13:40:00,122.16,122.16,122.1,122.12,68300.0,89.853,89.853,89.8089,89.8236,68300.0
2011-02-09 13:45:00,122.11,122.12,122.07,122.08,27600.0,89.8162,89.8236,89.7868,89.7941,27600.0
2011-02-09 13:50:00,122.07,122.08,122.05,122.07,39600.0,89.7868,89.7941,89.7721,89.7868,39600.0
2011-02-09 13:55:00,122.07,122.07,122.02,122.02,29800.0,89.7868,89.7868,89.75,89.75,29800.0
2011-02-09 14:00:00,122.01,122.02,121.95,121.97,126300.0,89.7427,89.75,89.6985,89.7132,126300.0
2011-02-09 14:05:00,121.97,121.99,121.92,121.93,75300.0,89.7132,89.7279,89.6765,89.6838,75300.0
2011-02-09 14:10:00,121.94,121.99,121.94,121.98,26600.0,89.6912,89.7279,89.6912,89.7206,26600.0
2011-02-09 14:15:00,121.98,121.99,121.92,121.93,50500.0,89.7206,89.7279,89.6765,89.6838,50500.0
2011-02-09 14:20:00,121.93,121.96,121.87,121.87,84600.0,89.6838,89.7059,89.6397,89.6397,84600.0
2011-02-09 14:25:00,121.88,121.98,121.83,121.96,223400.0,89.647,89.7206,89.6103,89.7059,223400.0
2011-02-09 14:30:00,121.95,121.97,121.89,121.92,49300.0,89.6985,89.7132,89.6544,89.6765,49300.0
2011-02-09 14:35:00,121.92,121.93,121.78,121.79,136700.0,89.6765,89.6838,89.5735,89.5808,136700.0
2011-02-09 14:40:00,121.78,121.87,121.75,121.84,152000.0,89.5735,89.6397,89.5514,89.6176,152000.0
2011-02-09 14:45:00,121.83,121.86,121.75,121.82,121400.0,89.6103,89.6323,89.5514,89.6029,121400.0
2011-02-09 14:50:00,121.82,121.87,121.75,121.85,92400.0,89.6029,89.6397,89.5514,89.625,92400.0
2011-02-09 14:55:00,121.84,121.89,121.83,121.84,58800.0,89.6176,89.6544,89.6103,89.6176,58800.0
2011-02-09 15:00:00,121.84,121.96,121.83,121.94,51900.0,89.6176,89.7059,89.6103,89.6912,51900.0
2011-02-09 15:05:00,121.93,121.94,121.89,121.89,124200.0,89.6838,89.6912,89.6544,89.6544,124200.0
2011-02-09 15:10:00,121.88,122.02,121.88,122.0,198700.0,89.647,89.75,89.647,89.7353,198700.0
2011-02-09 15:15:00,122.0,122.01,121.96,121.97,51800.0,89.7353,89.7427,89.7059,89.7132,51800.0
2011-02-09 15:20:00,121.98,122.03,121.97,122.02,36000.0,89.7206,89.7574,89.7132,89.75,36000.0
2011-02-09 15:25:00,122.02,122.05,121.99,122.04,73900.0,89.75,89.7721,89.7279,89.7647,73900.0
2011-02-09 15:30:00,122.04,122.06,121.97,121.97,48900.0,89.7647,89.7794,89.7132,89.7132,48900.0
2011-02-09 15:35:00,121.98,122.05,121.98,122.02,42800.0,89.7206,89.7721,89.7206,89.75,42800.0
2011-02-09 15:40:00,122.02,122.04,122.01,122.04,15400.0,89.75,89.7647,89.7427,89.7647,15400.0
2011-02-09 15:45:00,122.05,122.09,122.01,122.02,127000.0,89.7721,89.8015,89.7427,89.75,127000.0
2011-02-09 15:50:00,122.03,122.16,122.01,122.16,122500.0,89.7574,89.853,89.7427,89.853,122500.0
2011-02-09 15:55:00,122.17,122.28,122.17,122.28,188900.0,89.8603,89.9413,89.8603,89.9413,188900.0
2011-02-10 09:30:00,121.77,121.81,121.68,121.77,223400.0,89.5661,89.5956,89.4999,89.5661,223400.0
2011-02-10 09:35:00,121.77,121.87,121.76,121.81,396700.0,89.5661,89.6397,89.5588,89.5956,396700.0
2011-02-10 09:40:00,121.81,121.82,121.67,121.7,73600.0,89.5956,89.6029,89.4926,89.5146,73600.0
2011-02-10 09:45:00,121.7,121.7,121.43,121.48,259600.0,89.5146,89.5146,89.316,89.3528,259600.0
2011-02-10 09:50:00,121.47,121.57,121.45,121.56,162800.0,89.3455,89.419,89.3308,89.4117,162800.0
2011-02-10 09:55:00,121.56,121.6,121.54,121.59,97800.0,89.4117,89.4411,89.397,89.4337,97800.0
2011-02-10 10:00:00,121.61,121.61,121.43,121.56,247200.0,89.4484,89.4484,89.316,89.4117,247200.0
2011-02-10 10:05:00,121.55,121.72,121.54,121.66,103700.0,89.4043,89.5294,89.397,89.4852,103700.0
2011-02-10 10:10:00,121.67,121.82,121.67,121.82,83800.0,89.4926,89.6029,89.4926,89.6029,83800.0
2011-02-10 10:15:00,121.82,122.03,121.82,121.98,248300.0,89.6029,89.7574,89.6029,89.7206,248300.0
2011-02-10 10:20:00,121.99,122.01,121.9,121.91,116000.0,89.7279,89.7427,89.6617,89.6691,116000.0
2011-02-10 10:25:00,121.9,121.98,121.84,121.95,142200.0,89.6617,89.7206,89.6176,89.6985,142200.0
2011-02-10 10:30:00,121.95,121.96,121.85,121.89,80500.0,89.6985,89.7059,89.625,89.6544,80500.0
2011-02-10 10:35:00,121.89,122.04,121.88,121.89,151000.0,89.6544,89.7647,89.647,89.6544,151000.0
2011-02-10 10:40:00,121.89,121.93,121.83,121.91,120300.0,89.6544,89.6838,89.6103,89.6691,120300.0
2011-02-10 10:45:00,121.92,122.0,121.92,121.94,62600.0,89.6765,89.7353,89.6765,89.6912,62600.0
2011-02-10 10:50:00,121.93,121.94,121.85,121.89,69600.0,89.6838,89.6912,89.625,89.6544,69600.0
2011-02-10 10:55:00,121.89,121.93,121.84,121.84,37400.0,89.6544,89.6838,89.6176,89.6176,37400.0
2011-02-10 11:00:00,121.84,121.9,121.81,121.9,53400.0,89.6176,89.6617,89.5956,89.6617,53400.0
2011-02-10 11:05:00,121.89,121.94,121.85,121.86,102600.0,89.6544,89.6912,89.625,89.6323,102600.0
2011-02-10 11:10:00,121.87,121.88,121.83,121.88,38000.0,89.6397,89.647,89.6103,89.647,38000.0
2011-02-10 11:15:00,121.89,121.98,121.86,121.89,86700.0,89.6544,89.7206,89.6323,89.6544,86700.0
2011-02-10 11:20:00,121.9,122.02,121.89,122.0,104000.0,89.6617,89.75,89.6544,89.7353,104000.0
2011-02-10 11:25:00,121.99,122.07,121.98,122.05,69400.0,89.7279,89.7868,89.7206,89.7721,69400.0
2011-02-10 11:30:00,122.05,122.12,122.04,122.06,103800.0,89.7721,89.8236,89.7647,89.7794,103800.0
2011-02-10 11:35:00,122.06,122.15,122.06,122.1,104000.0,89.7794,89.8456,89.7794,89.8089,104000.0
2011-02-10 11:40:00,122.1,122.12,122.05,122.07,44200.0,89.8089,89.8236,89.7721,89.7868,44200.0
2011-02-10 11:45:00,122.06,122.14,122.06,122.08,63700.0,89.7794,89.8383,89.7794,89.7941,63700.0
2011-02-10 11:50:00,122.09,122.13,122.05,122.05,58500.0,89.8015,89.8309,89.7721,89.7721,58500.0
2011-02-10 11:55:00,122.05,122.06,122.01,122.03,41100.0,89.7721,89.7794,89.7427,89.7574,41100.0
2011-02-10 12:00:00,122.03,122.03,121.97,121.99,33700.0,89.7574,89.7574,89.7132,89.7279,33700.0
2011-02-10 12:05:00,122.0,122.02,121.98,122.0,25100.0,89.7353,89.75,89.7206,89.7353,25100.0
2011-02-10 12:10:00,121.99,122.0,121.96,121.99,32100.0,89.7279,89.7353,89.7059,89.7279,32100.0
2011-02-10 12:15:00,121.98,121.98,121.93,121.94,40900.0,89.7206,89.7206,89.6838,89.6912,40900.0
2011-02-10 12:20:00,121.95,122.01,121.95,122.0,44800.0,89.6985,89.7427,89.6985,89.7353,44800.0
2011-02-10 12:25:00,121.99,122.04,121.99,122.01,44500.0,89.7279,89.7647,89.7279,89.7427,44500.0
2011-02-10 12:30:00,122.0,122.07,121.98,121.99,73400.0,89.7353,89.7868,89.7206,89.7279,73400.0
2011-02-10 12:35:00,122.0,122.04,121.93,121.93,102600.0,89.7353,89.7647,89.6838,89.6838,102600.0
2011-02-10 12:40:00,121.93,121.96,121.93,121.94,130000.0,89.6838,89.7059,89.6838,89.6912,130000.0
2011-02-10 12:45:00,121.93,121.98,121.92,121.94,82700.0,89.6838,89.7206,89.6765,89.6912,82700.0
2011-02-10 12:50:00,121.94,121.96,121.92,121.95,35800.0,89.6912,89.7059,89.6765,89.6985,35800.0
2011-02-10 12:55:00,121.94,121.94,121.89,121.9,55700.0,89.6912,89.6912,89.6544,89.6617,55700.0
2011-02-10 13:00:00,121.89,121.92,121.86,121.88,127800.0,89.6544,89.6765,89.6323,89.647,127800.0
2011-02-10 13:05:00,121.89,121.9,121.87,121.9,73300.0,89.6544,89.6617,89.6397,89.6617,73300.0
2011-02-10 13:10:00,121.9,121.91,121.89,121.9,14000.0,89.6617,89.6691,89.6544,89.6617,14000.0
2011-02-10 13:15:00,121.9,121.95,121.87,121.93,19800.0,89.6617,89.6985,89.6397,89.6838,19800.0
2011-02-10 13:20:00,121.94,121.98,121.94,121.96,75800.0,89.6912,89.7206,89.6912,89.7059,75800.0
2011-02-10 13:25:00,121.96,121.97,121.85,121.85,60600.0,89.7059,89.7132,89.625,89.625,60600.0
2011-02-10 13:30:00,121.85,121.93,121.85,121.85,39200.0,89.625,89.6838,89.625,89.625,39200.0
2011-02-10 13:35:00,121.85,121.9,121.84,121.88,49600.0,89.625,89.6617,89.6176,89.647,49600.0
2011-02-10 13:40:00,121.88,121.9,121.81,121.83,63100.0,89.647,89.6617,89.5956,89.6103,63100.0
2011-02-10 13:45:00,121.83,121.93,121.83,121.92,39700.0,89.6103,89.6838,89.6103,89.6765,39700.0
2011-02-10 13:50:00,121.91,121.94,121.87,121.94,29900.0,89.6691,89.6912,89.6397,89.6912,29900.0
2011-02-10 13:55:00,121.94,121.94,121.89,121.89,11600.0,89.6912,89.6912,89.6544,89.6544,11600.0
2011-02-10 14:00:00,121.88,121.97,121.83,121.96,47000.0,89.647,89.7132,89.6103,89.7059,47000.0
2011-02-10 14:05:00,121.96,122.02,121.95,121.99,46100.0,89.7059,89.75,89.6985,89.7279,46100.0
2011-02-10 14:10:00,122.0,122.03,121.99,122.01,17100.0,89.7353,89.7574,89.7279,89.7427,17100.0
2011-02-10 14:15:00,122.0,122.01,121.97,121.97,24300.0,89.7353,89.7427,89.7132,89.7132,24300.0
2011-02-10 14:20:00,121.97,122.06,121.96,122.04,34900.0,89.7132,89.7794,89.7059,89.7647,34900.0
2011-02-10 14:25:00,122.04,122.04,122.01,122.01,4700.0,89.7647,89.7647,89.7427,89.7427,4700.0
2011-02-10 14:30:00,122.01,122.05,121.99,122.03,21100.0,89.7427,89.7721,89.7279,89.7574,21100.0
2011-02-10 14:35:00,122.03,122.08,122.01,122.05,27900.0,89.7574,89.7941,89.7427,89.7721,27900.0
2011-02-10 14:40:00,122.05,122.06,122.03,122.04,10500.0,89.7721,89.7794,89.7574,89.7647,10500.0
2011-02-10 14:45:00,122.04,122.05,122.03,122.03,2400.0,89.7647,89.7721,89.7574,89.7574,2400.0
2011-02-10 14:50:00,122.03,122.03,121.93,121.94,35400.0,89.7574,89.7574,89.6838,89.6912,35400.0
2011-02-10 14:55:00,121.94,121.96,121.88,121.88,38400.0,89.6912,89.7059,89.647,89.647,38400.0
2011-02-10 15:00:00,121.89,121.94,121.87,121.94,35400.0,89.6544,89.6912,89.6397,89.6912,35400.0
2011-02-10 15:05:00,121.94,121.94,121.88,121.88,37700.0,89.6912,89.6912,89.647,89.647,37700.0
2011-02-10 15:10:00,121.88,121.92,121.86,121.91,23500.0,89.647,89.6765,89.6323,89.6691,23500.0
2011-02-10 15:15:00,121.92,121.97,121.91,121.92,42300.0,89.6765,89.7132,89.6691,89.6765,42300.0
2011-02-10 15:20:00,121.93,121.98,121.9,121.97,23400.0,89.6838,89.7206,89.6617,89.7132,23400.0
2011-02-10 15:25:00,121.97,122.08,121.97,122.06,65600.0,89.7132,89.7941,89.7132,89.7794,65600.0
2011-02-10 15:30:00,122.05,122.1,122.04,122.04,185700.0,89.7721,89.8089,89.7647,89.7647,185700.0
2011-02-10 15:35:00,122.03,122.07,121.98,122.06,48300.0,89.7574,89.7868,89.7206,89.7794,48300.0
2011-02-10 15:40:00,122.06,122.08,122.01,122.07,52100.0,89.7794,89.7941,89.7427,89.7868,52100.0
2011-02-10 15:45:00,122.08,122.25,122.08,122.21,253500.0,89.7941,89.9192,89.7941,89.8898,253500.0
2011-02-10 15:50:00,122.22,122.22,121.82,121.88,309000.0,89.8971,89.8971,89.6029,89.647,309000.0
2011-02-10 15:55:00,121.89,122.15,121.86,122.15,328000.0,89.6544,89.8456,89.6323,89.8456,328000.0
2011-02-11 09:30:00,121.82,121.88,121.71,121.73,96000.0,89.6029,89.647,89.522,89.5367,96000.0
2011-02-11 09:35:00,121.75,121.86,121.74,121.83,34800.0,89.5514,89.6323,89.5441,89.6103,34800.0
2011-02-11 09:40:00,121.85,121.92,121.81,121.81,83200.0,89.625,89.6765,89.5956,89.5956,83200.0
2011-02-11 09:45:00,121.81,121.86,121.74,121.84,58200.0,89.5956,89.6323,89.5441,89.6176,58200.0
2011-02-11 09:50:00,121.84,121.98,121.84,121.95,74800.0,89.6176,89.7206,89.6176,89.6985,74800.0
2011-02-11 09:55:00,121.95,122.02,121.9,122.0,105800.0,89.6985,89.75,89.6617,89.7353,105800.0
2011-02-11 10:00:00,122.01,122.09,121.97,122.08,80800.0,89.7427,89.8015,89.7132,89.7941,80800.0
2011-02-11 10:05:00,122.07,122.11,122.03,122.09,48500.0,89.7868,89.8162,89.7574,89.8015,48500.0
2011-02-11 10:10:00,122.09,122.12,121.99,122.0,68000.0,89.8015,89.8236,89.7279,89.7353,68000.0
2011-02-11 10:15:00,122.01,122.08,122.01,122.04,46800.0,89.7427,89.7941,89.7427,89.7647,46800.0
2011-02-11 10:20:00,122.04,122.08,122.01,122.05,51300.0,89.7647,89.7941,89.7427,89.7721,51300.0
2011-02-11 10:25:00,122.06,122.14,122.03,122.12,59700.0,89.7794,89.8383,89.7574,89.8236,59700.0
2011-02-11 10:30:00,122.13,122.16,122.1,122.13,46700.0,89.8309,89.853,89.8089,89.8309,46700.0
2011-02-11 10:35:00,122.13,122.15,122.11,122.15,39200.0,89.8309,89.8456,89.8162,89.8456,39200.0
2011-02-11 10:40:00,122.14,122.15,122.1,122.1,23000.0,89.8383,89.8456,89.8089,89.8089,23000.0
2011-02-11 10:45:00,122.11,122.24,122.07,122.23,80900.0,89.8162,89.9118,89.7868,89.9045,80900.0
2011-02-11 10:50:00,122.23,122.38,122.22,122.35,108100.0,89.9045,90.0148,89.8971,89.9927,108100.0
2011-02-11 10:55:00,122.35,122.45,122.32,122.43,112200.0,89.9927,90.0663,89.9707,90.0516,112200.0
2011-02-11 11:00:00,122.43,122.69,122.38,122.58,376100.0,90.0516,90.2428,90.0148,90.1619,376100.0
2011-02-11 11:05:00,122.58,122.61,122.49,122.56,244200.0,90.1619,90.184,90.0957,90.1472,244200.0
2011-02-11 11:10:00,122.57,122.58,122.39,122.4,103100.0,90.1546,90.1619,90.0222,90.0295,103100.0
2011-02-11 11:15:00,122.4,122.41,122.29,122.4,275400.0,90.0295,90.0369,89.9486,90.0295,275400.0
2011-02-11 11:20:00,122.39,122.54,122.38,122.53,183800.0,90.0222,90.1325,90.0148,90.1251,183800.0
2011-02-11 11:25:00,122.53,122.53,122.43,122.46,58500.0,90.1251,90.1251,90.0516,90.0736,58500.0
2011-02-11 11:30:00,122.45,122.47,122.37,122.37,194500.0,90.0663,90.081,90.0075,90.0075,194500.0
2011-02-11 11:35:00,122.38,122.38,122.29,122.3,111600.0,90.0148,90.0148,89.9486,89.956,111600.0
2011-02-11 11:40:00,122.31,122.37,122.31,122.35,218200.0,89.9633,90.0075,89.9633,89.9927,218200.0
2011-02-11 11:45:00,122.36,122.38,122.29,122.31,117200.0,90.0001,90.0148,89.9486,89.9633,117200.0
2011-02-11 11:50:00,122.31,122.4,122.3,122.3,115700.0,89.9633,90.0295,89.956,89.956,115700.0
2011-02-11 11:55:00,122.3,122.38,122.3,122.36,64600.0,89.956,90.0148,89.956,90.0001,64600.0
2011-02-11 12:00:00,122.35,122.37,122.31,122.35,90000.0,89.9927,90.0075,89.9633,89.9927,90000.0
2011-02-11 12:05:00,122.35,122.38,122.35,122.36,42800.0,89.9927,90.0148,89.9927,90.0001,42800.0
2011-02-11 12:10:00,122.35,122.35,122.2,122.25,149000.0,89.9927,89.9927,89.8824,89.9192,149000.0
2011-02-11 12:15:00,122.23,122.25,122.14,122.17,77700.0,89.9045,89.9192,89.8383,89.8603,77700.0
2011-02-11 12:20:00,122.16,122.21,122.15,122.18,64200.0,89.853,89.8898,89.8456,89.8677,64200.0
2011-02-11 12:25:00,122.18,122.23,122.18,122.2,38900.0,89.8677,89.9045,89.8677,89.8824,38900.0
2011-02-11 12:30:00,122.2,122.31,122.2,122.3,100800.0,89.8824,89.9633,89.8824,89.956,100800.0
2011-02-11 12:35:00,122.3,122.3,122.27,122.27,20000.0,89.956,89.956,89.9339,89.9339,20000.0
2011-02-11 12:40:00,122.28,122.37,122.27,122.35,35300.0,89.9413,90.0075,89.9339,89.9927,35300.0
2011-02-11 12:45:00,122.36,122.38,122.32,122.36,127200.0,90.0001,90.0148,89.9707,90.0001,127200.0
2011-02-11 12:50:00,122.36,122.4,122.35,122.38,21100.0,90.0001,90.0295,89.9927,90.0148,21100.0
2011-02-11 12:55:00,122.38,122.39,122.36,122.38,7500.0,90.0148,90.0222,90.0001,90.0148,7500.0
2011-02-11 13:00:00,122.37,122.37,122.35,122.36,5500.0,90.0075,90.0075,89.9927,90.0001,5500.0
2011-02-11 13:05:00,122.37,122.47,122.37,122.47,83100.0,90.0075,90.081,90.0075,90.081,83100.0
2011-02-11 13:10:00,122.47,122.47,122.43,122.44,22000.0,90.081,90.081,90.0516,90.0589,22000.0
2011-02-11 13:15:00,122.43,122.47,122.41,122.42,59400.0,90.0516,90.081,90.0369,90.0442,59400.0
2011-02-11 13:20:00,122.43,122.46,122.38,122.42,101800.0,90.0516,90.0736,90.0148,90.0442,101800.0
2011-02-11 13:25:00,122.42,122.43,122.39,122.42,48200.0,90.0442,90.0516,90.0222,90.0442,48200.0
2011-02-11 13:30:00,122.41,122.43,122.39,122.42,19200.0,90.0369,90.0516,90.0222,90.0442,19200.0
2011-02-11 13:35:00,122.43,122.44,122.4,122.43,20900.0,90.0516,90.0589,90.0295,90.0516,20900.0
2011-02-11 13:40:00,122.43,122.43,122.4,122.4,13400.0,90.0516,90.0516,90.0295,90.0295,13400.0
2011-02-11 13:45:00,122.41,122.45,122.39,122.42,121500.0,90.0369,90.0663,90.0222,90.0442,121500.0
2011-02-11 13:50:00,122.43,122.47,122.41,122.46,21000.0,90.0516,90.081,90.0369,90.0736,21000.0
2011-02-11 13:55:00,122.46,122.48,122.45,122.47,18100.0,90.0736,90.0884,90.0663,90.081,18100.0
2011-02-11 14:00:00,122.46,122.55,122.46,122.52,154600.0,90.0736,90.1398,90.0736,90.1178,154600.0
2011-02-11 14:05:00,122.53,122.54,122.48,122.53,134400.0,90.1251,90.1325,90.0884,90.1251,134400.0
2011-02-11 14:10:00,122.53,122.54,122.51,122.52,16400.0,90.1251,90.1325,90.1104,90.1178,16400.0
2011-02-11 14:15:00,122.52,122.53,122.51,122.51,10500.0,90.1178,90.1251,90.1104,90.1104,10500.0
2011-02-11 14:20:00,122.52,122.56,122.51,122.55,43300.0,90.1178,90.1472,90.1104,90.1398,43300.0
2011-02-11 14:25:00,122.54,122.58,122.54,122.56,30400.0,90.1325,90.1619,90.1325,90.1472,30400.0
2011-02-11 14:30:00,122.56,122.66,122.56,122.65,106600.0,90.1472,90.2208,90.1472,90.2134,106600.0
2011-02-11 14:35:00,122.65,122.67,122.62,122.67,52700.0,90.2134,90.2281,90.1913,90.2281,52700.0
2011-02-11 14:40:00,122.67,122.74,122.64,122.72,69100.0,90.2281,90.2796,90.206,90.2649,69100.0
2011-02-11 14:45:00,122.72,122.72,122.66,122.69,42400.0,90.2649,90.2649,90.2208,90.2428,42400.0
2011-02-11 14:50:00,122.69,122.71,122.68,122.68,27800.0,90.2428,90.2575,90.2355,90.2355,27800.0
2011-02-11 14:55:00,122.68,122.68,122.63,122.65,60100.0,90.2355,90.2355,90.1987,90.2134,60100.0
2011-02-11 15:00:00,122.66,122.69,122.65,122.65,17700.0,90.2208,90.2428,90.2134,90.2134,17700.0
2011-02-11 15:05:00,122.65,122.71,122.64,122.7,32600.0,90.2134,90.2575,90.206,90.2502,32600.0
2011-02-11 15:10:00,122.71,122.73,122.69,122.69,56100.0,90.2575,90.2722,90.2428,90.2428,56100.0
2011-02-11 15:15:00,122.69,122.72,122.69,122.69,60500.0,90.2428,90.2649,90.2428,90.2428,60500.0
2011-02-11 15:20:00,122.69,122.76,122.69,122.74,51300.0,90.2428,90.2943,90.2428,90.2796,51300.0
2011-02-11 15:25:00,122.75,122.76,122.66,122.67,53100.0,90.287,90.2943,90.2208,90.2281,53100.0
2011-02-11 15:30:00,122.66,122.71,122.64,122.64,73200.0,90.2208,90.2575,90.206,90.206,73200.0
2011-02-11 15:35:00,122.64,122.64,122.58,122.61,221000.0,90.206,90.206,90.1619,90.184,221000.0
2011-02-11 15:40:00,122.61,122.67,122.6,122.65,67400.0,90.184,90.2281,90.1766,90.2134,67400.0
2011-02-11 15:45:00,122.64,122.64,122.56,122.57,178700.0,90.206,90.206,90.1472,90.1546,178700.0
2011-02-11 15:50:00,122.58,122.63,122.54,122.56,213000.0,90.1619,90.1987,90.1325,90.1472,213000.0
2011-02-11 15:55:00,122.56,122.66,122.55,122.66,248800.0,90.1472,90.2208,90.1398,90.2208,248800.0
2011-02-14 09:30:00,122.49,122.55,122.38,122.39,180300.0,90.0957,90.1398,90.0148,90.0222,180300.0
2011-02-14 09:35:00,122.38,122.49,122.37,122.47,111400.0,90.0148,90.0957,90.0075,90.081,111400.0
2011-02-14 09:40:00,122.48,122.49,122.32,122.37,98600.0,90.0884,90.0957,89.9707,90.0075,98600.0
2011-02-14 09:45:00,122.37,122.47,122.36,122.46,78700.0,90.0075,90.081,90.0001,90.0736,78700.0
2011-02-14 09:50:00,122.46,122.48,122.42,122.45,105400.0,90.0736,90.0884,90.0442,90.0663,105400.0
2011-02-14 09:55:00,122.44,122.49,122.4,122.41,48500.0,90.0589,90.0957,90.0295,90.0369,48500.0
2011-02-14 10:00:00,122.41,122.51,122.41,122.47,57500.0,90.0369,90.1104,90.0369,90.081,57500.0
2011-02-14 10:05:00,122.47,122.51,122.4,122.42,62500.0,90.081,90.1104,90.0295,90.0442,62500.0
2011-02-14 10:10:00,122.43,122.47,122.39,122.44,69000.0,90.0516,90.081,90.0222,90.0589,69000.0
2011-02-14 10:15:00,122.45,122.52,122.4,122.51,123900.0,90.0663,90.1178,90.0295,90.1104,123900.0
2011-02-14 10:20:00,122.52,122.57,122.52,122.54,53900.0,90.1178,90.1546,90.1178,90.1325,53900.0
2011-02-14 10:25:00,122.54,122.54,122.48,122.51,100700.0,90.1325,90.1325,90.0884,90.1104,100700.0
2011-02-14 10:30:00,122.5,122.52,122.47,122.49,72700.0,90.1031,90.1178,90.081,90.0957,72700.0
2011-02-14 10:35:00,122.48,122.49,122.46,122.47,47800.0,90.0884,90.0957,90.0736,90.081,47800.0
2011-02-14 10:40:00,122.46,122.47,122.36,122.37,77000.0,90.0736,90.081,90.0001,90.0075,77000.0
2011-02-14 10:45:00,122.38,122.38,122.3,122.34,92300.0,90.0148,90.0148,89.956,89.9854,92300.0
2011-02-14 10:50:00,122.34,122.38,122.33,122.34,25300.0,89.9854,90.0148,89.978,89.9854,25300.0
2011-02-14 10:55:00,122.33,122.37,122.3,122.37,39300.0,89.978,90.0075,89.956,90.0075,39300.0
2011-02-14 11:00:00,122.37,122.39,122.3,122.38,46700.0,90.0075,90.0222,89.956,90.0148,46700.0
2011-02-14 11:05:00,122.38,122.43,122.35,122.41,32300.0,90.0148,90.0516,89.9927,90.0369,32300.0
2011-02-14 11:10:00,122.41,122.48,122.38,122.46,43200.0,90.0369,90.0884,90.0148,90.0736,43200.0
2011-02-14 11:15:00,122.45,122.5,122.44,122.49,16400.0,90.0663,90.1031,90.0589,90.0957,16400.0
2011-02-14 11:20:00,122.5,122.51,122.47,122.51,26300.0,90.1031,90.1104,90.081,90.1104,26300.0
2011-02-14 11:25:00,122.51,122.51,122.47,122.49,11800.0,90.1104,90.1104,90.081,90.0957,11800.0
2011-02-14 11:30:00,122.49,122.52,122.46,122.52,22000.0,90.0957,90.1178,90.0736,90.1178,22000.0
2011-02-14 11:35:00,122.51,122.53,122.48,122.49,26200.0,90.1104,90.1251,90.0884,90.0957,26200.0
2011-02-14 11:40:00,122.49,122.52,122.47,122.5,45000.0,90.0957,90.1178,90.081,90.1031,45000.0
2011-02-14 11:45:00,122.49,122.52,122.47,122.47,18900.0,90.0957,90.1178,90.081,90.081,18900.0
2011-02-14 11:50:00,122.47,122.48,122.45,122.47,24400.0,90.081,90.0884,90.0663,90.081,24400.0
2011-02-14 11:55:00,122.47,122.5,122.47,122.5,6800.0,90.081,90.1031,90.081,90.1031,6800.0
2011-02-14 12:00:00,122.49,122.53,122.49,122.52,51400.0,90.0957,90.1251,90.0957,90.1178,51400.0
2011-02-14 12:05:00,122.52,122.52,122.49,122.5,21400.0,90.1178,90.1178,90.0957,90.1031,21400.0
2011-02-14 12:10:00,122.51,122.54,122.49,122.53,20200.0,90.1104,90.1325,90.0957,90.1251,20200.0
2011-02-14 12:15:00,122.52,122.59,122.52,122.58,96600.0,90.1178,90.1693,90.1178,90.1619,96600.0
2011-02-14 12:20:00,122.58,122.65,122.58,122.61,67900.0,90.1619,90.2134,90.1619,90.184,67900.0
2011-02-14 12:25:00,122.61,122.61,122.58,122.6,45500.0,90.184,90.184,90.1619,90.1766,45500.0
2011-02-14 12:30:00,122.6,122.64,122.6,122.63,43400.0,90.1766,90.206,90.1766,90.1987,43400.0
2011-02-14 12:35:00,122.64,122.64,122.59,122.6,41400.0,90.206,90.206,90.1693,90.1766,41400.0
2011-02-14 12:40:00,122.59,122.66,122.58,122.65,47800.0,90.1693,90.2208,90.1619,90.2134,47800.0
2011-02-14 12:45:00,122.65,122.66,122.58,122.58,55500.0,90.2134,90.2208,90.1619,90.1619,55500.0
2011-02-14 12:50:00,122.59,122.6,122.58,122.59,15900.0,90.1693,90.1766,90.1619,90.1693,15900.0
2011-02-14 12:55:00,122.6,122.63,122.59,122.6,21500.0,90.1766,90.1987,90.1693,90.1766,21500.0
2011-02-14 13:00:00,122.61,122.62,122.58,122.59,14500.0,90.184,90.1913,90.1619,90.1693,14500.0
2011-02-14 13:05:00,122.58,122.58,122.51,122.53,42100.0,90.1619,90.1619,90.1104,90.1251,42100.0
2011-02-14 13:10:00,122.54,122.59,122.54,122.57,35900.0,90.1325,90.1693,90.1325,90.1546,35900.0
2011-02-14 13:15:00,122.57,122.59,122.57,122.58,29800.0,90.1546,90.1693,90.1546,90.1619,29800.0
2011-02-14 13:20:00,122.59,122.61,122.59,122.6,20500.0,90.1693,90.184,90.1693,90.1766,20500.0
2011-02-14 13:25:00,122.6,122.61,122.54,122.54,51400.0,90.1766,90.184,90.1325,90.1325,51400.0
2011-02-14 13:30:00,122.54,122.58,122.53,122.58,25300.0,90.1325,90.1619,90.1251,90.1619,25300.0
2011-02-14 13:35:00,122.58,122.6,122.57,122.6,20300.0,90.1619,90.1766,90.1546,90.1766,20300.0
2011-02-14 13:40:00,122.59,122.59,122.54,122.55,41400.0,90.1693,90.1693,90.1325,90.1398,41400.0
2011-02-14 13:45:00,122.55,122.58,122.53,122.58,28900.0,90.1398,90.1619,90.1251,90.1619,28900.0
2011-02-14 13:50:00,122.57,122.59,122.55,122.55,44300.0,90.1546,90.1693,90.1398,90.1398,44300.0
2011-02-14 13:55:00,122.56,122.57,122.55,122.55,8100.0,90.1472,90.1546,90.1398,90.1398,8100.0
2011-02-14 14:00:00,122.55,122.57,122.52,122.57,27400.0,90.1398,90.1546,90.1178,90.1546,27400.0
2011-02-14 14:05:00,122.56,122.61,122.56,122.6,8500.0,90.1472,90.184,90.1472,90.1766,8500.0
2011-02-14 14:10:00,122.6,122.6,122.51,122.52,51100.0,90.1766,90.1766,90.1104,90.1178,51100.0
2011-02-14 14:15:00,122.52,122.57,122.52,122.55,17800.0,90.1178,90.1546,90.1178,90.1398,17800.0
2011-02-14 14:20:00,122.55,122.56,122.53,122.54,17000.0,90.1398,90.1472,90.1251,90.1325,17000.0
2011-02-14 14:25:00,122.55,122.58,122.52,122.57,30600.0,90.1398,90.1619,90.1178,90.1546,30600.0
2011-02-14 14:30:00,122.58,122.59,122.54,122.55,21000.0,90.1619,90.1693,90.1325,90.1398,21000.0
2011-02-14 14:35:00,122.55,122.58,122.54,122.56,30900.0,90.1398,90.1619,90.1325,90.1472,30900.0
2011-02-14 14:40:00,122.57,122.62,122.57,122.59,33400.0,90.1546,90.1913,90.1546,90.1693,33400.0
2011-02-14 14:45:00,122.6,122.66,122.6,122.64,31900.0,90.1766,90.2208,90.1766,90.206,31900.0
2011-02-14 14:50:00,122.65,122.67,122.63,122.66,44600.0,90.2134,90.2281,90.1987,90.2208,44600.0
2011-02-14 14:55:00,122.66,122.67,122.65,122.65,14400.0,90.2208,90.2281,90.2134,90.2134,14400.0
2011-02-14 15:00:00,122.66,122.68,122.65,122.65,29700.0,90.2208,90.2355,90.2134,90.2134,29700.0
2011-02-14 15:05:00,122.66,122.67,122.58,122.59,67400.0,90.2208,90.2281,90.1619,90.1693,67400.0
2011-02-14 15:10:00,122.58,122.61,122.56,122.61,58800.0,90.1619,90.184,90.1472,90.184,58800.0
2011-02-14 15:15:00,122.6,122.65,122.6,122.64,27300.0,90.1766,90.2134,90.1766,90.206,27300.0
2011-02-14 15:20:00,122.63,122.66,122.61,122.64,33200.0,90.1987,90.2208,90.184,90.206,33200.0
2011-02-14 15:25:00,122.64,122.65,122.56,122.56,57000.0,90.206,90.2134,90.1472,90.1472,57000.0
2011-02-14 15:30:00,122.56,122.61,122.56,122.59,24800.0,90.1472,90.184,90.1472,90.1693,24800.0
2011-02-14 15:35:00,122.59,122.61,122.56,122.56,55500.0,90.1693,90.184,90.1472,90.1472,55500.0
2011-02-14 15:40:00,122.56,122.65,122.55,122.65,55300.0,90.1472,90.2134,90.1398,90.2134,55300.0
2011-02-14 15:45:00,122.65,122.71,122.63,122.68,208800.0,90.2134,90.2575,90.1987,90.2355,208800.0
2011-02-14 15:50:00,122.68,122.7,122.65,122.68,76700.0,90.2355,90.2502,90.2134,90.2355,76700.0
2011-02-14 15:55:00,122.67,122.67,122.58,122.62,226200.0,90.2281,90.2281,90.1619,90.1913,226200.0
2011-02-15 09:30:00,122.34,122.37,122.14,122.17,229400.0,89.9854,90.0075,89.8383,89.8603,229400.0
2011-02-15 09:35:00,122.16,122.2,122.08,122.13,221100.0,89.853,89.8824,89.7941,89.8309,221100.0
2011-02-15 09:40:00,122.12,122.3,122.12,122.27,94000.0,89.8236,89.956,89.8236,89.9339,94000.0
2011-02-15 09:45:00,122.27,122.3,122.24,122.27,76300.0,89.9339,89.956,89.9118,89.9339,76300.0
2011-02-15 09:50:00,122.26,122.36,122.19,122.28,108200.0,89.9265,90.0001,89.8751,89.9413,108200.0
2011-02-15 09:55:00,122.29,122.33,122.26,122.28,51800.0,89.9486,89.978,89.9265,89.9413,51800.0
2011-02-15 10:00:00,122.29,122.33,122.14,122.14,79100.0,89.9486,89.978,89.8383,89.8383,79100.0
2011-02-15 10:05:00,122.14,122.19,122.06,122.1,103200.0,89.8383,89.8751,89.7794,89.8089,103200.0
2011-02-15 10:10:00,122.11,122.15,121.98,122.12,115100.0,89.8162,89.8456,89.7206,89.8236,115100.0
2011-02-15 10:15:00,122.11,122.13,122.04,122.06,51500.0,89.8162,89.8309,89.7647,89.7794,51500.0
2011-02-15 10:20:00,122.07,122.1,122.02,122.02,116800.0,89.7868,89.8089,89.75,89.75,116800.0
2011-02-15 10:25:00,122.02,122.05,121.94,121.97,156600.0,89.75,89.7721,89.6912,89.7132,156600.0
2011-02-15 10:30:00,121.97,122.04,121.95,122.02,98800.0,89.7132,89.7647,89.6985,89.75,98800.0
2011-02-15 10:35:00,122.02,122.08,122.01,122.07,78500.0,89.75,89.7941,89.7427,89.7868,78500.0
2011-02-15 10:40:00,122.09,122.1,122.04,122.05,35800.0,89.8015,89.8089,89.7647,89.7721,35800.0
2011-02-15 10:45:00,122.06,122.09,122.04,122.04,25600.0,89.7794,89.8015,89.7647,89.7647,25600.0
2011-02-15 10:50:00,122.04,122.11,122.01,122.11,29300.0,89.7647,89.8162,89.7427,89.8162,29300.0
2011-02-15 10:55:00,122.12,122.15,122.09,122.09,33700.0,89.8236,89.8456,89.8015,89.8015,33700.0
2011-02-15 11:00:00,122.1,122.17,122.1,122.14,16100.0,89.8089,89.8603,89.8089,89.8383,16100.0
2011-02-15 11:05:00,122.15,122.27,122.15,122.25,115900.0,89.8456,89.9339,89.8456,89.9192,115900.0
2011-02-15 11:10:00,122.27,122.33,122.25,122.3,43500.0,89.9339,89.978,89.9192,89.956,43500.0
2011-02-15 11:15:00,122.3,122.34,122.26,122.27,33400.0,89.956,89.9854,89.9265,89.9339,33400.0
2011-02-15 11:20:00,122.27,122.31,122.27,122.29,24200.0,89.9339,89.9633,89.9339,89.9486,24200.0
2011-02-15 11:25:00,122.29,122.32,122.28,122.31,28500.0,89.9486,89.9707,89.9413,89.9633,28500.0
2011-02-15 11:30:00,122.3,122.33,122.28,122.28,34100.0,89.956,89.978,89.9413,89.9413,34100.0
2011-02-15 11:35:00,122.29,122.3,122.25,122.28,19300.0,89.9486,89.956,89.9192,89.9413,19300.0
2011-02-15 11:40:00,122.27,122.27,122.23,122.23,25700.0,89.9339,89.9339,89.9045,89.9045,25700.0
2011-02-15 11:45:00,122.24,122.24,122.15,122.16,89200.0,89.9118,89.9118,89.8456,89.853,89200.0
2011-02-15 11:50:00,122.16,122.22,122.16,122.21,38400.0,89.853,89.8971,89.853,89.8898,38400.0
2011-02-15 11:55:00,122.21,122.24,122.16,122.16,22300.0,89.8898,89.9118,89.853,89.853,22300.0
2011-02-15 12:00:00,122.17,122.19,122.1,122.19,95800.0,89.8603,89.8751,89.8089,89.8751,95800.0
2011-02-15 12:05:00,122.19,122.2,122.15,122.2,22900.0,89.8751,89.8824,89.8456,89.8824,22900.0
2011-02-15 12:10:00,122.2,122.25,122.18,122.24,22900.0,89.8824,89.9192,89.8677,89.9118,22900.0
2011-02-15 12:15:00,122.23,122.26,122.21,122.24,11400.0,89.9045,89.9265,89.8898,89.9118,11400.0
2011-02-15 12:20:00,122.24,122.25,122.21,122.23,12200.0,89.9118,89.9192,89.8898,89.9045,12200.0
2011-02-15 12:25:00,122.24,122.29,122.24,122.26,38300.0,89.9118,89.9486,89.9118,89.9265,38300.0
2011-02-15 12:30:00,122.27,122.28,122.24,122.25,11400.0,89.9339,89.9413,89.9118,89.9192,11400.0
2011-02-15 12:35:00,122.26,122.32,122.26,122.32,70000.0,89.9265,89.9707,89.9265,89.9707,70000.0
2011-02-15 12:40:00,122.31,122.32,122.3,122.31,7900.0,89.9633,89.9707,89.956,89.9633,7900.0
2011-02-15 12:45:00,122.31,122.31,122.26,122.28,28200.0,89.9633,89.9633,89.9265,89.9413,28200.0
2011-02-15 12:50:00,122.28,122.31,122.25,122.26,26900.0,89.9413,89.9633,89.9192,89.9265,26900.0
2011-02-15 12:55:00,122.26,122.27,122.25,122.26,3200.0,89.9265,89.9339,89.9192,89.9265,3200.0
2011-02-15 13:00:00,122.25,122.25,122.23,122.23,16000.0,89.9192,89.9192,89.9045,89.9045,16000.0
2011-02-15 13:05:00,122.22,122.22,122.21,122.22,14500.0,89.8971,89.8971,89.8898,89.8971,14500.0
2011-02-15 13:10:00,122.21,122.28,122.2,122.25,26100.0,89.8898,89.9413,89.8824,89.9192,26100.0
2011-02-15 13:15:00,122.24,122.25,122.16,122.16,20300.0,89.9118,89.9192,89.853,89.853,20300.0
2011-02-15 13:20:00,122.18,122.19,122.17,122.19,24500.0,89.8677,89.8751,89.8603,89.8751,24500.0
2011-02-15 13:25:00,122.19,122.2,122.18,122.19,17100.0,89.8751,89.8824,89.8677,89.8751,17100.0
2011-02-15 13:30:00,122.19,122.22,122.18,122.21,9400.0,89.8751,89.8971,89.8677,89.8898,9400.0
2011-02-15 13:35:00,122.23,122.24,122.22,122.23,2800.0,89.9045,89.9118,89.8971,89.9045,2800.0
2011-02-15 13:40:00,122.23,122.24,122.22,122.23,3000.0,89.9045,89.9118,89.8971,89.9045,3000.0
2011-02-15 13:45:00,122.23,122.3,122.23,122.29,18700.0,89.9045,89.956,89.9045,89.9486,18700.0
2011-02-15 13:50:00,122.28,122.28,122.16,122.16,34300.0,89.9413,89.9413,89.853,89.853,34300.0
2011-02-15 13:55:00,122.17,122.2,122.13,122.16,36400.0,89.8603,89.8824,89.8309,89.853,36400.0
2011-02-15 14:00:00,122.16,122.17,122.08,122.08,61400.0,89.853,89.8603,89.7941,89.7941,61400.0
2011-02-15 14:05:00,122.08,122.09,122.05,122.07,43300.0,89.7941,89.8015,89.7721,89.7868,43300.0
2011-02-15 14:10:00,122.08,122.08,121.99,121.99,31600.0,89.7941,89.7941,89.7279,89.7279,31600.0
2011-02-15 14:15:00,121.98,122.05,121.98,122.05,47700.0,89.7206,89.7721,89.7206,89.7721,47700.0
2011-02-15 14:20:00,122.05,122.07,121.95,121.95,62600.0,89.7721,89.7868,89.6985,89.6985,62600.0
2011-02-15 14:25:00,121.95,121.96,121.89,121.91,125600.0,89.6985,89.7059,89.6544,89.6691,125600.0
2011-02-15 14:30:00,121.91,121.99,121.88,121.98,143000.0,89.6691,89.7279,89.647,89.7206,143000.0
2011-02-15 14:35:00,121.99,122.01,121.96,121.97,19300.0,89.7279,89.7427,89.7059,89.7132,19300.0
2011-02-15 14:40:00,121.97,122.05,121.97,122.03,38500.0,89.7132,89.7721,89.7132,89.7574,38500.0
2011-02-15 14:45:00,122.03,122.05,122.01,122.02,50400.0,89.7574,89.7721,89.7427,89.75,50400.0
2011-02-15 14:50:00,122.02,122.11,122.02,122.1,37000.0,89.75,89.8162,89.75,89.8089,37000.0
2011-02-15 14:55:00,122.11,122.14,122.08,122.08,19000.0,89.8162,89.8383,89.7941,89.7941,19000.0
2011-02-15 15:00:00,122.08,122.16,122.08,122.16,14000.0,89.7941,89.853,89.7941,89.853,14000.0
2011-02-15 15:05:00,122.15,122.16,122.12,122.14,22200.0,89.8456,89.853,89.8236,89.8383,22200.0
2011-02-15 15:10:00,122.13,122.16,122.12,122.16,16500.0,89.8309,89.853,89.8236,89.853,16500.0
2011-02-15 15:15:00,122.16,122.16,122.11,122.12,14500.0,89.853,89.853,89.8162,89.8236,14500.0
2011-02-15 15:20:00,122.11,122.12,122.05,122.06,70500.0,89.8162,89.8236,89.7721,89.7794,70500.0
2011-02-15 15:25:00,122.06,122.12,122.05,122.07,36400.0,89.7794,89.8236,89.7721,89.7868,36400.0
2011-02-15 15:30:00,122.08,122.14,122.04,122.04,57000.0,89.7941,89.8383,89.7647,89.7647,57000.0
2011-02-15 15:35:00,122.04,122.07,121.99,122.07,70800.0,89.7647,89.7868,89.7279,89.7868,70800.0
2011-02-15 15:40:00,122.07,122.08,122.02,122.08,51300.0,89.7868,89.7941,89.75,89.7941,51300.0
2011-02-15 15:45:00,122.08,122.14,122.06,122.13,153900.0,89.7941,89.8383,89.7794,89.8309,153900.0
2011-02-15 15:50:00,122.12,122.13,122.06,122.06,99000.0,89.8236,89.8309,89.7794,89.7794,99000.0
2011-02-15 15:55:00,122.06,122.24,122.06,122.19,190200.0,89.7794,89.9118,89.7794,89.8751,190200.0
2011-02-16 09:30:00,122.49,122.62,122.47,122.62,142100.0,90.0957,90.1913,90.081,90.1913,142100.0
2011-02-16 09:35:00,122.63,122.72,122.6,122.67,94000.0,90.1987,90.2649,90.1766,90.2281,94000.0
2011-02-16 09:40:00,122.67,122.75,122.67,122.73,56700.0,90.2281,90.287,90.2281,90.2722,56700.0
2011-02-16 09:45:00,122.73,122.75,122.64,122.69,71100.0,90.2722,90.287,90.206,90.2428,71100.0
2011-02-16 09:50:00,122.68,122.7,122.62,122.7,63500.0,90.2355,90.2502,90.1913,90.2502,63500.0
2011-02-16 09:55:00,122.71,122.79,122.7,122.78,37100.0,90.2575,90.3164,90.2502,90.309,37100.0
2011-02-16 10:00:00,122.78,122.81,122.64,122.67,133000.0,90.309,90.3311,90.206,90.2281,133000.0
2011-02-16 10:05:00,122.67,122.76,122.65,122.76,18800.0,90.2281,90.2943,90.2134,90.2943,18800.0
2011-02-16 10:10:00,122.74,122.89,122.74,122.88,118800.0,90.2796,90.3899,90.2796,90.3826,118800.0
2011-02-16 10:15:00,122.87,122.92,122.87,122.89,85500.0,90.3752,90.412,90.3752,90.3899,85500.0
2011-02-16 10:20:00,122.89,122.95,122.88,122.95,28600.0,90.3899,90.4341,90.3826,90.4341,28600.0
2011-02-16 10:25:00,122.95,122.99,122.91,122.92,30600.0,90.4341,90.4635,90.4046,90.412,30600.0
2011-02-16 10:30:00,122.92,122.99,122.9,122.97,48900.0,90.412,90.4635,90.3973,90.4488,48900.0
2011-02-16 10:35:00,122.97,123.06,122.97,123.04,162000.0,90.4488,90.515,90.4488,90.5003,162000.0
2011-02-16 10:40:00,123.05,123.05,122.98,123.0,148100.0,90.5076,90.5076,90.4561,90.4708,148100.0
2011-02-16 10:45:00,123.0,123.03,122.97,123.02,105300.0,90.4708,90.4929,90.4488,90.4855,105300.0
2011-02-16 10:50:00,123.02,123.05,122.97,122.98,68900.0,90.4855,90.5076,90.4488,90.4561,68900.0
2011-02-16 10:55:00,122.98,123.04,122.96,123.02,80600.0,90.4561,90.5003,90.4414,90.4855,80600.0
2011-02-16 11:00:00,123.03,123.03,122.95,122.95,88500.0,90.4929,90.4929,90.4341,90.4341,88500.0
2011-02-16 11:05:00,122.95,122.97,122.92,122.93,125900.0,90.4341,90.4488,90.412,90.4193,125900.0
2011-02-16 11:10:00,122.91,122.95,122.91,122.94,82600.0,90.4046,90.4341,90.4046,90.4267,82600.0
2011-02-16 11:15:00,122.94,122.96,122.92,122.92,36600.0,90.4267,90.4414,90.412,90.412,36600.0
2011-02-16 11:20:00,122.92,122.96,122.89,122.92,45100.0,90.412,90.4414,90.3899,90.412,45100.0
2011-02-16 11:25:00,122.91,122.91,122.85,122.88,129900.0,90.4046,90.4046,90.3605,90.3826,129900.0
2011-02-16 11:30:00,122.88,122.89,122.74,122.74,185900.0,90.3826,90.3899,90.2796,90.2796,185900.0
2011-02-16 11:35:00,122.76,122.8,122.75,122.79,100100.0,90.2943,90.3237,90.287,90.3164,100100.0
2011-02-16 11:40:00,122.79,122.83,122.75,122.83,35600.0,90.3164,90.3458,90.287,90.3458,35600.0
2011-02-16 11:45:00,122.83,122.89,122.83,122.85,86800.0,90.3458,90.3899,90.3458,90.3605,86800.0
2011-02-16 11:50:00,122.85,122.86,122.8,122.8,96500.0,90.3605,90.3679,90.3237,90.3237,96500.0
2011-02-16 11:55:00,122.81,122.85,122.78,122.84,59800.0,90.3311,90.3605,90.309,90.3532,59800.0
2011-02-16 12:00:00,122.83,122.84,122.67,122.67,335800.0,90.3458,90.3532,90.2281,90.2281,335800.0
2011-02-16 12:05:00,122.67,122.67,122.37,122.37,359800.0,90.2281,90.2281,90.0075,90.0075,359800.0
2011-02-16 12:10:00,122.37,122.56,122.37,122.54,135800.0,90.0075,90.1472,90.0075,90.1325,135800.0
2011-02-16 12:15:00,122.54,122.57,122.46,122.46,121900.0,90.1325,90.1546,90.0736,90.0736,121900.0
2011-02-16 12:20:00,122.46,122.57,122.46,122.56,46100.0,90.0736,90.1546,90.0736,90.1472,46100.0
2011-02-16 12:25:00,122.56,122.65,122.56,122.63,66400.0,90.1472,90.2134,90.1472,90.1987,66400.0
2011-02-16 12:30:00,122.64,122.65,122.6,122.63,19300.0,90.206,90.2134,90.1766,90.1987,19300.0
2011-02-16 12:35:00,122.63,122.68,122.62,122.68,10300.0,90.1987,90.2355,90.1913,90.2355,10300.0
2011-02-16 12:40:00,122.68,122.7,122.64,122.65,22800.0,90.2355,90.2502,90.206,90.2134,22800.0
2011-02-16 12:45:00,122.66,122.72,122.66,122.71,21800.0,90.2208,90.2649,90.2208,90.2575,21800.0
2011-02-16 12:50:00,122.71,122.71,122.65,122.66,33500.0,90.2575,90.2575,90.2134,90.2208,33500.0
2011-02-16 12:55:00,122.67,122.73,122.67,122.72,19500.0,90.2281,90.2722,90.2281,90.2649,19500.0
2011-02-16 13:00:00,122.72,122.72,122.63,122.65,60100.0,90.2649,90.2649,90.1987,90.2134,60100.0
2011-02-16 13:05:00,122.66,122.78,122.66,122.73,82000.0,90.2208,90.309,90.2208,90.2722,82000.0
2011-02-16 13:10:00,122.73,122.77,122.7,122.73,98400.0,90.2722,90.3017,90.2502,90.2722,98400.0
2011-02-16 13:15:00,122.73,122.75,122.71,122.73,21100.0,90.2722,90.287,90.2575,90.2722,21100.0
2011-02-16 13:20:00,122.72,122.74,122.72,122.72,5800.0,90.2649,90.2796,90.2649,90.2649,5800.0
2011-02-16 13:25:00,122.72,122.72,122.67,122.69,30600.0,90.2649,90.2649,90.2281,90.2428,30600.0
2011-02-16 13:30:00,122.69,122.73,122.69,122.7,11600.0,90.2428,90.2722,90.2428,90.2502,11600.0
2011-02-16 13:35:00,122.71,122.74,122.68,122.73,28100.0,90.2575,90.2796,90.2355,90.2722,28100.0
2011-02-16 13:40:00,122.74,122.82,122.74,122.82,15200.0,90.2796,90.3384,90.2796,90.3384,15200.0
2011-02-16 13:45:00,122.83,122.84,122.81,122.83,34100.0,90.3458,90.3532,90.3311,90.3458,34100.0
2011-02-16 13:50:00,122.85,122.86,122.82,122.82,22700.0,90.3605,90.3679,90.3384,90.3384,22700.0
2011-02-16 13:55:00,122.82,122.89,122.82,122.89,30600.0,90.3384,90.3899,90.3384,90.3899,30600.0
2011-02-16 14:00:00,122.89,122.89,122.78,122.88,49800.0,90.3899,90.3899,90.309,90.3826,49800.0
2011-02-16 14:05:00,122.87,122.9,122.8,122.8,59900.0,90.3752,90.3973,90.3237,90.3237,59900.0
2011-02-16 14:10:00,122.81,122.83,122.69,122.7,107000.0,90.3311,90.3458,90.2428,90.2502,107000.0
2011-02-16 14:15:00,122.71,122.78,122.7,122.7,28900.0,90.2575,90.309,90.2502,90.2502,28900.0
2011-02-16 14:20:00,122.69,122.75,122.68,122.72,50700.0,90.2428,90.287,90.2355,90.2649,50700.0
2011-02-16 14:25:00,122.72,122.73,122.69,122.72,18300.0,90.2649,90.2722,90.2428,90.2649,18300.0
2011-02-16 14:30:00,122.7,122.82,122.7,122.82,28300.0,90.2502,90.3384,90.2502,90.3384,28300.0
2011-02-16 14:35:00,122.82,122.94,122.82,122.92,100600.0,90.3384,90.4267,90.3384,90.412,100600.0
2011-02-16 14:40:00,122.92,122.92,122.86,122.89,23900.0,90.412,90.412,90.3679,90.3899,23900.0
2011-02-16 14:45:00,122.9,122.94,122.86,122.88,41400.0,90.3973,90.4267,90.3679,90.3826,41400.0
2011-02-16 14:50:00,122.88,122.93,122.88,122.92,13500.0,90.3826,90.4193,90.3826,90.412,13500.0
2011-02-16 14:55:00,122.92,122.94,122.86,122.88,73700.0,90.412,90.4267,90.3679,90.3826,73700.0
2011-02-16 15:00:00,122.87,122.94,122.87,122.94,19500.0,90.3752,90.4267,90.3752,90.4267,19500.0
2011-02-16 15:05:00,122.94,122.99,122.93,122.98,41500.0,90.4267,90.4635,90.4193,90.4561,41500.0
2011-02-16 15:10:00,122.97,122.98,122.95,122.95,19000.0,90.4488,90.4561,90.4341,90.4341,19000.0
2011-02-16 15:15:00,122.95,122.97,122.89,122.89,20800.0,90.4341,90.4488,90.3899,90.3899,20800.0
2011-02-16 15:20:00,122.89,122.9,122.87,122.9,18700.0,90.3899,90.3973,90.3752,90.3973,18700.0
2011-02-16 15:25:00,122.9,122.93,122.85,122.87,18900.0,90.3973,90.4193,90.3605,90.3752,18900.0
2011-02-16 15:30:00,122.88,122.93,122.87,122.92,23700.0,90.3826,90.4193,90.3752,90.412,23700.0
2011-02-16 15:35:00,122.92,122.95,122.89,122.93,36100.0,90.412,90.4341,90.3899,90.4193,36100.0
2011-02-16 15:40:00,122.92,122.93,122.89,122.92,39100.0,90.412,90.4193,90.3899,90.412,39100.0
2011-02-16 15:45:00,122.93,122.95,122.88,122.91,75600.0,90.4193,90.4341,90.3826,90.4046,75600.0
2011-02-16 15:50:00,122.91,122.95,122.78,122.79,222100.0,90.4046,90.4341,90.309,90.3164,222100.0
2011-02-16 15:55:00,122.8,122.94,122.8,122.89,152900.0,90.3237,90.4267,90.3237,90.3899,152900.0
2011-02-17 09:30:00,122.65,122.7,122.62,122.62,114400.0,90.2134,90.2502,90.1913,90.1913,114400.0
2011-02-17 09:35:00,122.61,122.72,122.57,122.71,77600.0,90.184,90.2649,90.1546,90.2575,77600.0
2011-02-17 09:40:00,122.72,122.72,122.62,122.64,91700.0,90.2649,90.2649,90.1913,90.206,91700.0
2011-02-17 09:45:00,122.64,122.69,122.6,122.65,31000.0,90.206,90.2428,90.1766,90.2134,31000.0
2011-02-17 09:50:00,122.65,122.68,122.62,122.62,44500.0,90.2134,90.2355,90.1913,90.1913,44500.0
2011-02-17 09:55:00,122.62,122.63,122.6,122.63,92500.0,90.1913,90.1987,90.1766,90.1987,92500.0
2011-02-17 10:00:00,122.65,122.82,122.61,122.79,358700.0,90.2134,90.3384,90.184,90.3164,358700.0
2011-02-17 10:05:00,122.79,122.79,122.66,122.69,84800.0,90.3164,90.3164,90.2208,90.2428,84800.0
2011-02-17 10:10:00,122.7,122.73,122.64,122.71,46500.0,90.2502,90.2722,90.206,90.2575,46500.0
2011-02-17 10:15:00,122.7,122.7,122.61,122.67,47600.0,90.2502,90.2502,90.184,90.2281,47600.0
2011-02-17 10:20:00,122.67,122.82,122.67,122.76,81700.0,90.2281,90.3384,90.2281,90.2943,81700.0
2011-02-17 10:25:00,122.75,122.82,122.75,122.79,30700.0,90.287,90.3384,90.287,90.3164,30700.0
2011-02-17 10:30:00,122.79,122.83,122.74,122.82,28800.0,90.3164,90.3458,90.2796,90.3384,28800.0
2011-02-17 10:35:00,122.81,122.87,122.78,122.79,68700.0,90.3311,90.3752,90.309,90.3164,68700.0
2011-02-17 10:40:00,122.78,122.85,122.76,122.83,66600.0,90.309,90.3605,90.2943,90.3458,66600.0
2011-02-17 10:45:00,122.84,122.9,122.83,122.88,64100.0,90.3532,90.3973,90.3458,90.3826,64100.0
2011-02-17 10:50:00,122.87,122.88,122.83,122.85,35600.0,90.3752,90.3826,90.3458,90.3605,35600.0
2011-02-17 10:55:00,122.85,122.88,122.78,122.83,35100.0,90.3605,90.3826,90.309,90.3458,35100.0
2011-02-17 11:00:00,122.84,122.88,122.81,122.84,43900.0,90.3532,90.3826,90.3311,90.3532,43900.0
2011-02-17 11:05:00,122.84,122.86,122.81,122.82,32000.0,90.3532,90.3679,90.3311,90.3384,32000.0
2011-02-17 11:10:00,122.82,122.94,122.79,122.94,75300.0,90.3384,90.4267,90.3164,90.4267,75300.0
2011-02-17 11:15:00,122.94,123.01,122.92,123.0,118500.0,90.4267,90.4782,90.412,90.4708,118500.0
2011-02-17 11:20:00,123.01,123.02,122.96,123.01,74300.0,90.4782,90.4855,90.4414,90.4782,74300.0
2011-02-17 11:25:00,123.01,123.03,122.98,123.02,131700.0,90.4782,90.4929,90.4561,90.4855,131700.0
2011-02-17 11:30:00,123.02,123.05,123.0,123.03,121100.0,90.4855,90.5076,90.4708,90.4929,121100.0
2011-02-17 11:35:00,123.03,123.03,122.97,122.97,39600.0,90.4929,90.4929,90.4488,90.4488,39600.0
2011-02-17 11:40:00,122.97,122.99,122.96,122.99,56800.0,90.4488,90.4635,90.4414,90.4635,56800.0
2011-02-17 11:45:00,122.99,123.03,122.98,122.99,20800.0,90.4635,90.4929,90.4561,90.4635,20800.0
2011-02-17 11:50:00,122.99,123.03,122.99,123.0,52800.0,90.4635,90.4929,90.4635,90.4708,52800.0
2011-02-17 11:55:00,123.01,123.02,122.99,122.99,18700.0,90.4782,90.4855,90.4635,90.4635,18700.0
2011-02-17 12:00:00,122.98,123.0,122.97,122.98,60300.0,90.4561,90.4708,90.4488,90.4561,60300.0
2011-02-17 12:05:00,122.98,123.0,122.98,122.98,16200.0,90.4561,90.4708,90.4561,90.4561,16200.0
2011-02-17 12:10:00,122.99,122.99,122.93,122.96,23500.0,90.4635,90.4635,90.4193,90.4414,23500.0
2011-02-17 12:15:00,122.97,123.01,122.97,122.98,32400.0,90.4488,90.4782,90.4488,90.4561,32400.0
2011-02-17 12:20:00,122.99,123.0,122.98,122.99,4400.0,90.4635,90.4708,90.4561,90.4635,4400.0
2011-02-17 12:25:00,122.98,123.01,122.98,123.01,8100.0,90.4561,90.4782,90.4561,90.4782,8100.0
2011-02-17 12:30:00,123.02,123.04,123.0,123.0,46700.0,90.4855,90.5003,90.4708,90.4708,46700.0
2011-02-17 12:35:00,123.01,123.03,123.0,123.03,15600.0,90.4782,90.4929,90.4708,90.4929,15600.0
2011-02-17 12:40:00,123.02,123.04,123.02,123.04,6600.0,90.4855,90.5003,90.4855,90.5003,6600.0
2011-02-17 12:45:00,123.03,123.04,122.98,122.98,33700.0,90.4929,90.5003,90.4561,90.4561,33700.0
2011-02-17 12:50:00,122.99,122.99,122.95,122.96,13300.0,90.4635,90.4635,90.4341,90.4414,13300.0
2011-02-17 12:55:00,122.96,122.99,122.93,122.93,54500.0,90.4414,90.4635,90.4193,90.4193,54500.0
2011-02-17 13:00:00,122.94,123.01,122.94,122.98,28700.0,90.4267,90.4782,90.4267,90.4561,28700.0
2011-02-17 13:05:00,122.99,123.08,122.99,123.06,86400.0,90.4635,90.5297,90.4635,90.515,86400.0
2011-02-17 13:10:00,123.07,123.09,123.06,123.08,30600.0,90.5223,90.537,90.515,90.5297,30600.0
2011-02-17 13:15:00,123.08,123.14,123.08,123.11,99100.0,90.5297,90.5738,90.5297,90.5517,99100.0
2011-02-17 13:20:00,123.11,123.16,123.09,123.14,93800.0,90.5517,90.5885,90.537,90.5738,93800.0
2011-02-17 13:25:00,123.14,123.21,123.14,123.19,96500.0,90.5738,90.6253,90.5738,90.6106,96500.0
2011-02-17 13:30:00,123.2,123.24,123.2,123.21,27400.0,90.6179,90.6474,90.6179,90.6253,27400.0
2011-02-17 13:35:00,123.21,123.21,123.18,123.19,8300.0,90.6253,90.6253,90.6032,90.6106,8300.0
2011-02-17 13:40:00,123.2,123.22,123.18,123.19,43100.0,90.6179,90.6327,90.6032,90.6106,43100.0
2011-02-17 13:45:00,123.19,123.22,123.18,123.21,42000.0,90.6106,90.6327,90.6032,90.6253,42000.0
2011-02-17 13:50:00,123.2,123.22,123.19,123.19,7700.0,90.6179,90.6327,90.6106,90.6106,7700.0
2011-02-17 13:55:00,123.19,123.19,123.17,123.18,32300.0,90.6106,90.6106,90.5959,90.6032,32300.0
2011-02-17 14:00:00,123.18,123.23,123.18,123.2,91600.0,90.6032,90.64,90.6032,90.6179,91600.0
2011-02-17 14:05:00,123.21,123.22,123.19,123.2,24400.0,90.6253,90.6327,90.6106,90.6179,24400.0
2011-02-17 14:10:00,123.2,123.21,123.19,123.2,39100.0,90.6179,90.6253,90.6106,90.6179,39100.0
2011-02-17 14:15:00,123.21,123.28,123.2,123.26,147700.0,90.6253,90.6768,90.6179,90.6621,147700.0
2011-02-17 14:20:00,123.26,123.26,123.19,123.2,56600.0,90.6621,90.6621,90.6106,90.6179,56600.0
2011-02-17 14:25:00,123.19,123.19,123.14,123.15,20200.0,90.6106,90.6106,90.5738,90.5812,20200.0
2011-02-17 14:30:00,123.16,123.19,123.14,123.18,34000.0,90.5885,90.6106,90.5738,90.6032,34000.0
2011-02-17 14:35:00,123.17,123.19,123.17,123.18,6600.0,90.5959,90.6106,90.5959,90.6032,6600.0
2011-02-17 14:40:00,123.19,123.19,123.15,123.17,16400.0,90.6106,90.6106,90.5812,90.5959,16400.0
2011-02-17 14:45:00,123.17,123.18,123.15,123.18,21700.0,90.5959,90.6032,90.5812,90.6032,21700.0
2011-02-17 14:50:00,123.18,123.2,123.16,123.17,16000.0,90.6032,90.6179,90.5885,90.5959,16000.0
2011-02-17 14:55:00,123.17,123.24,123.17,123.22,39400.0,90.5959,90.6474,90.5959,90.6327,39400.0
2011-02-17 15:00:00,123.21,123.22,123.18,123.22,12700.0,90.6253,90.6327,90.6032,90.6327,12700.0
2011-02-17 15:05:00,123.21,123.23,123.19,123.22,34800.0,90.6253,90.64,90.6106,90.6327,34800.0
2011-02-17 15:10:00,123.22,123.25,123.2,123.23,33700.0,90.6327,90.6547,90.6179,90.64,33700.0
2011-02-17 15:15:00,123.23,123.29,123.23,123.28,78900.0,90.64,90.6841,90.64,90.6768,78900.0
2011-02-17 15:20:00,123.28,123.3,123.26,123.3,57500.0,90.6768,90.6915,90.6621,90.6915,57500.0
2011-02-17 15:25:00,123.3,123.34,123.26,123.29,91200.0,90.6915,90.7209,90.6621,90.6841,91200.0
2011-02-17 15:30:00,123.29,123.29,123.21,123.22,28900.0,90.6841,90.6841,90.6253,90.6327,28900.0
2011-02-17 15:35:00,123.22,123.25,123.21,123.23,43500.0,90.6327,90.6547,90.6253,90.64,43500.0
2011-02-17 15:40:00,123.24,123.29,123.24,123.29,76100.0,90.6474,90.6841,90.6474,90.6841,76100.0
2011-02-17 15:45:00,123.3,123.33,123.23,123.25,193600.0,90.6915,90.7136,90.64,90.6547,193600.0
2011-02-17 15:50:00,123.24,123.24,123.16,123.2,196700.0,90.6474,90.6474,90.5885,90.6179,196700.0
2011-02-17 15:55:00,123.21,123.25,123.17,123.17,169900.0,90.6253,90.6547,90.5959,90.5959,169900.0
2011-02-18 09:30:00,122.97,122.97,122.82,122.85,157400.0,90.6683,90.6683,90.5577,90.5798,157400.0
2011-02-18 09:35:00,122.87,122.98,122.84,122.97,85600.0,90.5946,90.6757,90.5725,90.6683,85600.0
2011-02-18 09:40:00,122.97,123.0,122.92,122.95,86800.0,90.6683,90.6904,90.6314,90.6536,86800.0
2011-02-18 09:45:00,122.95,123.05,122.89,123.05,108200.0,90.6536,90.7273,90.6093,90.7273,108200.0
2011-02-18 09:50:00,123.04,123.09,123.03,123.05,62600.0,90.7199,90.7568,90.7125,90.7273,62600.0
2011-02-18 09:55:00,123.06,123.1,123.03,123.08,80900.0,90.7347,90.7642,90.7125,90.7494,80900.0
2011-02-18 10:00:00,123.08,123.12,123.06,123.08,94300.0,90.7494,90.7789,90.7347,90.7494,94300.0
2011-02-18 10:05:00,123.09,123.11,123.05,123.07,50200.0,90.7568,90.7715,90.7273,90.742,50200.0
2011-02-18 10:10:00,123.07,123.08,122.98,123.0,52400.0,90.742,90.7494,90.6757,90.6904,52400.0
2011-02-18 10:15:00,123.0,123.06,122.99,123.05,98000.0,90.6904,90.7347,90.6831,90.7273,98000.0
2011-02-18 10:20:00,123.04,123.1,123.02,123.09,102200.0,90.7199,90.7642,90.7052,90.7568,102200.0
2011-02-18 10:25:00,123.11,123.15,123.06,123.09,102000.0,90.7715,90.801,90.7347,90.7568,102000.0
2011-02-18 10:30:00,123.09,123.11,123.08,123.1,20700.0,90.7568,90.7715,90.7494,90.7642,20700.0
2011-02-18 10:35:00,123.09,123.12,123.07,123.1,91000.0,90.7568,90.7789,90.742,90.7642,91000.0
2011-02-18 10:40:00,123.11,123.18,123.11,123.16,132300.0,90.7715,90.8231,90.7715,90.8084,132300.0
2011-02-18 10:45:00,123.15,123.17,123.14,123.17,84500.0,90.801,90.8158,90.7937,90.8158,84500.0
2011-02-18 10:50:00,123.17,123.19,123.16,123.17,88100.0,90.8158,90.8305,90.8084,90.8158,88100.0
2011-02-18 10:55:00,123.17,123.19,123.11,123.11,69900.0,90.8158,90.8305,90.7715,90.7715,69900.0
2011-02-18 11:00:00,123.11,123.16,123.1,123.13,87100.0,90.7715,90.8084,90.7642,90.7863,87100.0
2011-02-18 11:05:00,123.13,123.2,123.12,123.19,43000.0,90.7863,90.8379,90.7789,90.8305,43000.0
2011-02-18 11:10:00,123.2,123.2,123.16,123.18,82600.0,90.8379,90.8379,90.8084,90.8231,82600.0
2011-02-18 11:15:00,123.18,123.23,123.18,123.22,74700.0,90.8231,90.86,90.8231,90.8526,74700.0
2011-02-18 11:20:00,123.21,123.32,123.2,123.26,363900.0,90.8453,90.9264,90.8379,90.8821,363900.0
2011-02-18 11:25:00,123.26,123.28,123.25,123.28,58600.0,90.8821,90.8969,90.8748,90.8969,58600.0
2011-02-18 11:30:00,123.28,123.36,123.28,123.32,158800.0,90.8969,90.9559,90.8969,90.9264,158800.0
2011-02-18 11:35:00,123.33,123.36,123.31,123.35,38600.0,90.9337,90.9559,90.919,90.9485,38600.0
2011-02-18 11:40:00,123.34,123.35,123.28,123.3,26300.0,90.9411,90.9485,90.8969,90.9116,26300.0
2011-02-18 11:45:00,123.29,123.3,123.28,123.3,14800.0,90.9042,90.9116,90.8969,90.9116,14800.0
2011-02-18 11:50:00,123.29,123.32,123.28,123.29,49400.0,90.9042,90.9264,90.8969,90.9042,49400.0
2011-02-18 11:55:00,123.3,123.36,123.29,123.33,120900.0,90.9116,90.9559,90.9042,90.9337,120900.0
2011-02-18 12:00:00,123.33,123.43,123.32,123.4,150800.0,90.9337,91.0075,90.9264,90.9854,150800.0
2011-02-18 12:05:00,123.4,123.42,123.38,123.4,86500.0,90.9854,91.0001,90.9706,90.9854,86500.0
2011-02-18 12:10:00,123.4,123.42,123.4,123.4,38900.0,90.9854,91.0001,90.9854,90.9854,38900.0
2011-02-18 12:15:00,123.4,123.42,123.38,123.42,71100.0,90.9854,91.0001,90.9706,91.0001,71100.0
2011-02-18 12:20:00,123.41,123.47,123.39,123.44,110600.0,90.9927,91.037,90.978,91.0148,110600.0
2011-02-18 12:25:00,123.44,123.47,123.44,123.46,29700.0,91.0148,91.037,91.0148,91.0296,29700.0
2011-02-18 12:30:00,123.46,123.46,123.43,123.44,26700.0,91.0296,91.0296,91.0075,91.0148,26700.0
2011-02-18 12:35:00,123.45,123.46,123.38,123.38,21500.0,91.0222,91.0296,90.9706,90.9706,21500.0
2011-02-18 12:40:00,123.38,123.38,123.34,123.35,37200.0,90.9706,90.9706,90.9411,90.9485,37200.0
2011-02-18 12:45:00,123.35,123.37,123.35,123.36,20700.0,90.9485,90.9632,90.9485,90.9559,20700.0
2011-02-18 12:50:00,123.37,123.44,123.37,123.44,54300.0,90.9632,91.0148,90.9632,91.0148,54300.0
2011-02-18 12:55:00,123.43,123.44,123.4,123.43,58700.0,91.0075,91.0148,90.9854,91.0075,58700.0
2011-02-18 13:00:00,123.43,123.44,123.4,123.43,33400.0,91.0075,91.0148,90.9854,91.0075,33400.0
2011-02-18 13:05:00,123.42,123.44,123.41,123.44,59600.0,91.0001,91.0148,90.9927,91.0148,59600.0
2011-02-18 13:10:00,123.43,123.47,123.43,123.43,33800.0,91.0075,91.037,91.0075,91.0075,33800.0
2011-02-18 13:15:00,123.43,123.44,123.39,123.4,84900.0,91.0075,91.0148,90.978,90.9854,84900.0
2011-02-18 13:20:00,123.41,123.42,123.36,123.42,65100.0,90.9927,91.0001,90.9559,91.0001,65100.0
2011-02-18 13:25:00,123.43,123.45,123.4,123.41,41000.0,91.0075,91.0222,90.9854,90.9927,41000.0
2011-02-18 13:30:00,123.41,123.42,123.33,123.33,126700.0,90.9927,91.0001,90.9337,90.9337,126700.0
2011-02-18 13:35:00,123.34,123.36,123.31,123.33,148700.0,90.9411,90.9559,90.919,90.9337,148700.0
2011-02-18 13:40:00,123.32,123.33,123.29,123.31,48000.0,90.9264,90.9337,90.9042,90.919,48000.0
2011-02-18 13:45:00,123.29,123.33,123.26,123.28,47000.0,90.9042,90.9337,90.8821,90.8969,47000.0
2011-02-18 13:50:00,123.28,123.35,123.28,123.35,43800.0,90.8969,90.9485,90.8969,90.9485,43800.0
2011-02-18 13:55:00,123.35,123.4,123.33,123.39,40800.0,90.9485,90.9854,90.9337,90.978,40800.0
2011-02-18 14:00:00,123.4,123.4,123.36,123.36,25000.0,90.9854,90.9854,90.9559,90.9559,25000.0
2011-02-18 14:05:00,123.37,123.4,123.36,123.39,30000.0,90.9632,90.9854,90.9559,90.978,30000.0
2011-02-18 14:10:00,123.39,123.4,123.38,123.39,13000.0,90.978,90.9854,90.9706,90.978,13000.0
2011-02-18 14:15:00,123.38,123.38,123.29,123.31,53000.0,90.9706,90.9706,90.9042,90.919,53000.0
2011-02-18 14:20:00,123.31,123.33,123.23,123.23,52400.0,90.919,90.9337,90.86,90.86,52400.0
2011-02-18 14:25:00,123.24,123.25,123.19,123.25,140000.0,90.8674,90.8748,90.8305,90.8748,140000.0
2011-02-18 14:30:00,123.24,123.3,123.19,123.3,41900.0,90.8674,90.9116,90.8305,90.9116,41900.0
2011-02-18 14:35:00,123.29,123.3,123.27,123.27,15900.0,90.9042,90.9116,90.8895,90.8895,15900.0
2011-02-18 14:40:00,123.28,123.32,123.28,123.32,10100.0,90.8969,90.9264,90.8969,90.9264,10100.0
2011-02-18 14:45:00,123.33,123.43,123.33,123.43,96300.0,90.9337,91.0075,90.9337,91.0075,96300.0
2011-02-18 14:50:00,123.43,123.46,123.42,123.44,69000.0,91.0075,91.0296,91.0001,91.0148,69000.0
2011-02-18 14:55:00,123.44,123.44,123.39,123.43,43600.0,91.0148,91.0148,90.978,91.0075,43600.0
2011-02-18 15:00:00,123.44,123.45,123.4,123.42,45800.0,91.0148,91.0222,90.9854,91.0001,45800.0
2011-02-18 15:05:00,123.42,123.43,123.4,123.41,53800.0,91.0001,91.0075,90.9854,90.9927,53800.0
2011-02-18 15:10:00,123.42,123.42,123.36,123.39,57900.0,91.0001,91.0001,90.9559,90.978,57900.0
2011-02-18 15:15:00,123.38,123.4,123.36,123.36,22300.0,90.9706,90.9854,90.9559,90.9559,22300.0
2011-02-18 15:20:00,123.37,123.46,123.36,123.45,78600.0,90.9632,91.0296,90.9559,91.0222,78600.0
2011-02-18 15:25:00,123.46,123.46,123.38,123.39,59200.0,91.0296,91.0296,90.9706,90.978,59200.0
2011-02-18 15:30:00,123.39,123.41,123.31,123.33,82000.0,90.978,90.9927,90.919,90.9337,82000.0
2011-02-18 15:35:00,123.33,123.36,123.31,123.33,42400.0,90.9337,90.9559,90.919,90.9337,42400.0
2011-02-18 15:40:00,123.33,123.46,123.32,123.45,94700.0,90.9337,91.0296,90.9264,91.0222,94700.0
2011-02-18 15:45:00,123.46,123.52,123.42,123.42,191700.0,91.0296,91.0738,91.0001,91.0001,191700.0
2011-02-18 15:50:00,123.43,123.5,123.43,123.47,185600.0,91.0075,91.0591,91.0075,91.037,185600.0
2011-02-18 15:55:00,123.47,123.64,123.47,123.64,362400.0,91.037,91.1623,91.037,91.1623,362400.0
2011-02-22 09:30:00,122.87,122.87,122.51,122.52,558900.0,90.5946,90.5946,90.3291,90.3365,558900.0
2011-02-22 09:35:00,122.52,122.7,122.44,122.7,285900.0,90.3365,90.4692,90.2775,90.4692,285900.0
2011-02-22 09:40:00,122.7,122.74,122.67,122.69,157300.0,90.4692,90.4987,90.4471,90.4619,157300.0
2011-02-22 09:45:00,122.68,122.92,122.66,122.91,162200.0,90.4545,90.6314,90.4397,90.6241,162200.0
2011-02-22 09:50:00,122.91,123.06,122.9,123.03,195200.0,90.6241,90.7347,90.6167,90.7125,195200.0
2011-02-22 09:55:00,123.03,123.2,123.01,123.16,233600.0,90.7125,90.8379,90.6978,90.8084,233600.0
2011-02-22 10:00:00,123.16,123.25,123.0,123.01,235800.0,90.8084,90.8748,90.6904,90.6978,235800.0
2011-02-22 10:05:00,123.01,123.14,122.95,123.13,108900.0,90.6978,90.7937,90.6536,90.7863,108900.0
2011-02-22 10:10:00,123.12,123.2,123.09,123.1,137100.0,90.7789,90.8379,90.7568,90.7642,137100.0
2011-02-22 10:15:00,123.1,123.28,123.1,123.14,111400.0,90.7642,90.8969,90.7642,90.7937,111400.0
2011-02-22 10:20:00,123.15,123.16,123.01,123.03,98400.0,90.801,90.8084,90.6978,90.7125,98400.0
2011-02-22 10:25:00,123.03,123.06,122.98,122.99,33400.0,90.7125,90.7347,90.6757,90.6831,33400.0
2011-02-22 10:30:00,122.99,123.05,122.93,123.04,94500.0,90.6831,90.7273,90.6388,90.7199,94500.0
2011-02-22 10:35:00,123.05,123.11,123.05,123.08,54400.0,90.7273,90.7715,90.7273,90.7494,54400.0
2011-02-22 10:40:00,123.08,123.17,123.03,123.16,51500.0,90.7494,90.8158,90.7125,90.8084,51500.0
2011-02-22 10:45:00,123.16,123.17,123.07,123.09,86600.0,90.8084,90.8158,90.742,90.7568,86600.0
2011-02-22 10:50:00,123.09,123.16,123.05,123.08,67900.0,90.7568,90.8084,90.7273,90.7494,67900.0
2011-02-22 10:55:00,123.09,123.11,122.98,123.01,90300.0,90.7568,90.7715,90.6757,90.6978,90300.0
2011-02-22 11:00:00,123.02,123.03,122.9,122.99,85000.0,90.7052,90.7125,90.6167,90.6831,85000.0
2011-02-22 11:05:00,122.99,123.0,122.87,122.9,70600.0,90.6831,90.6904,90.5946,90.6167,70600.0
2011-02-22 11:10:00,122.9,122.9,122.82,122.87,93600.0,90.6167,90.6167,90.5577,90.5946,93600.0
2011-02-22 11:15:00,122.88,122.88,122.78,122.79,267100.0,90.6019,90.6019,90.5282,90.5356,267100.0
2011-02-22 11:20:00,122.79,122.85,122.7,122.7,148300.0,90.5356,90.5798,90.4692,90.4692,148300.0
2011-02-22 11:25:00,122.7,122.8,122.67,122.78,118300.0,90.4692,90.543,90.4471,90.5282,118300.0
2011-02-22 11:30:00,122.78,122.79,122.66,122.71,126100.0,90.5282,90.5356,90.4397,90.4766,126100.0
2011-02-22 11:35:00,122.7,122.71,122.62,122.64,118600.0,90.4692,90.4766,90.4102,90.425,118600.0
2011-02-22 11:40:00,122.63,122.7,122.62,122.66,57900.0,90.4176,90.4692,90.4102,90.4397,57900.0
2011-02-22 11:45:00,122.66,122.66,122.53,122.58,147800.0,90.4397,90.4397,90.3439,90.3808,147800.0
2011-02-22 11:50:00,122.58,122.58,122.46,122.49,114900.0,90.3808,90.3808,90.2923,90.3144,114900.0
2011-02-22 11:55:00,122.5,122.58,122.5,122.52,71800.0,90.3218,90.3808,90.3218,90.3365,71800.0
2011-02-22 12:00:00,122.52,122.55,122.44,122.52,106400.0,90.3365,90.3586,90.2775,90.3365,106400.0
2011-02-22 12:05:00,122.52,122.53,122.46,122.48,37200.0,90.3365,90.3439,90.2923,90.307,37200.0
2011-02-22 12:10:00,122.49,122.53,122.39,122.45,43800.0,90.3144,90.3439,90.2407,90.2849,43800.0
2011-02-22 12:15:00,122.43,122.56,122.4,122.55,190400.0,90.2702,90.366,90.248,90.3586,190400.0
2011-02-22 12:20:00,122.55,122.57,122.49,122.51,37100.0,90.3586,90.3734,90.3144,90.3291,37100.0
2011-02-22 12:25:00,122.5,122.51,122.47,122.49,58100.0,90.3218,90.3291,90.2996,90.3144,58100.0
2011-02-22 12:30:00,122.51,122.51,122.46,122.49,26500.0,90.3291,90.3291,90.2923,90.3144,26500.0
2011-02-22 12:35:00,122.48,122.5,122.37,122.37,51000.0,90.307,90.3218,90.2259,90.2259,51000.0
2011-02-22 12:40:00,122.38,122.41,122.15,122.16,240100.0,90.2333,90.2554,90.0637,90.0711,240100.0
2011-02-22 12:45:00,122.15,122.28,122.05,122.05,257600.0,90.0637,90.1596,89.99,89.99,257600.0
2011-02-22 12:50:00,122.05,122.09,121.97,122.06,284700.0,89.99,90.0195,89.931,89.9973,284700.0
2011-02-22 12:55:00,122.07,122.07,121.94,122.03,81600.0,90.0047,90.0047,89.9089,89.9752,81600.0
2011-02-22 13:00:00,122.03,122.04,121.93,122.03,92600.0,89.9752,89.9826,89.9015,89.9752,92600.0
2011-02-22 13:05:00,122.04,122.15,122.03,122.12,73500.0,89.9826,90.0637,89.9752,90.0416,73500.0
2011-02-22 13:10:00,122.11,122.13,121.98,122.06,150400.0,90.0342,90.049,89.9384,89.9973,150400.0
2011-02-22 13:15:00,122.05,122.08,122.0,122.0,29800.0,89.99,90.0121,89.9531,89.9531,29800.0
2011-02-22 13:20:00,122.0,122.0,121.72,121.78,216100.0,89.9531,89.9531,89.7467,89.7909,216100.0
2011-02-22 13:25:00,121.78,121.91,121.78,121.9,78900.0,89.7909,89.8867,89.7909,89.8794,78900.0
2011-02-22 13:30:00,121.9,121.93,121.86,121.86,121600.0,89.8794,89.9015,89.8499,89.8499,121600.0
2011-02-22 13:35:00,121.87,121.98,121.86,121.96,97700.0,89.8573,89.9384,89.8499,89.9236,97700.0
2011-02-22 13:40:00,121.98,122.0,121.88,121.88,56700.0,89.9384,89.9531,89.8646,89.8646,56700.0
2011-02-22 13:45:00,121.88,121.88,121.7,121.77,157600.0,89.8646,89.8646,89.7319,89.7835,157600.0
2011-02-22 13:50:00,121.78,121.88,121.76,121.87,41300.0,89.7909,89.8646,89.7761,89.8573,41300.0
2011-02-22 13:55:00,121.88,121.9,121.82,121.89,76600.0,89.8646,89.8794,89.8204,89.872,76600.0
2011-02-22 14:00:00,121.89,121.97,121.88,121.92,81500.0,89.872,89.931,89.8646,89.8941,81500.0
2011-02-22 14:05:00,121.92,121.93,121.76,121.87,103000.0,89.8941,89.9015,89.7761,89.8573,103000.0
2011-02-22 14:10:00,121.88,121.9,121.85,121.88,90400.0,89.8646,89.8794,89.8425,89.8646,90400.0
2011-02-22 14:15:00,121.88,121.94,121.86,121.86,38600.0,89.8646,89.9089,89.8499,89.8499,38600.0
2011-02-22 14:20:00,121.86,121.9,121.8,121.88,65300.0,89.8499,89.8794,89.8056,89.8646,65300.0
2011-02-22 14:25:00,121.88,122.02,121.83,121.96,70700.0,89.8646,89.9679,89.8278,89.9236,70700.0
2011-02-22 14:30:00,121.97,122.09,121.95,122.04,113600.0,89.931,90.0195,89.9162,89.9826,113600.0
2011-02-22 14:35:00,122.04,122.07,121.97,121.98,68500.0,89.9826,90.0047,89.931,89.9384,68500.0
2011-02-22 14:40:00,121.99,122.0,121.9,121.98,47900.0,89.9457,89.9531,89.8794,89.9384,47900.0
2011-02-22 14:45:00,121.99,122.05,121.99,122.02,44600.0,89.9457,89.99,89.9457,89.9679,44600.0
2011-02-22 14:50:00,122.02,122.06,121.93,121.93,61600.0,89.9679,89.9973,89.9015,89.9015,61600.0
2011-02-22 14:55:00,121.94,122.03,121.86,121.89,102400.0,89.9089,89.9752,89.8499,89.872,102400.0
2011-02-22 15:00:00,121.89,121.97,121.88,121.92,49500.0,89.872,89.931,89.8646,89.8941,49500.0
2011-02-22 15:05:00,121.91,121.91,121.68,121.72,204300.0,89.8867,89.8867,89.7172,89.7467,204300.0
2011-02-22 15:10:00,121.72,121.78,121.67,121.77,60400.0,89.7467,89.7909,89.7098,89.7835,60400.0
2011-02-22 15:15:00,121.76,121.77,121.6,121.6,91900.0,89.7761,89.7835,89.6582,89.6582,91900.0
2011-02-22 15:20:00,121.61,121.67,121.55,121.61,117600.0,89.6656,89.7098,89.6213,89.6656,117600.0
2011-02-22 15:25:00,121.6,121.6,121.49,121.55,84300.0,89.6582,89.6582,89.5771,89.6213,84300.0
2011-02-22 15:30:00,121.55,121.66,121.55,121.64,69800.0,89.6213,89.7024,89.6213,89.6877,69800.0
2011-02-22 15:35:00,121.64,121.69,121.53,121.56,145600.0,89.6877,89.7245,89.6066,89.6287,145600.0
2011-02-22 15:40:00,121.56,121.66,121.55,121.62,147400.0,89.6287,89.7024,89.6213,89.6729,147400.0
2011-02-22 15:45:00,121.62,121.7,121.6,121.6,185500.0,89.6729,89.7319,89.6582,89.6582,185500.0
2011-02-22 15:50:00,121.61,121.78,121.6,121.75,165300.0,89.6656,89.7909,89.6582,89.7688,165300.0
2011-02-22 15:55:00,121.76,121.88,121.73,121.87,286300.0,89.7761,89.8646,89.754,89.8573,286300.0
2011-02-23 09:30:00,121.66,121.72,121.53,121.72,292200.0,89.7024,89.7467,89.6066,89.7467,292200.0
2011-02-23 09:35:00,121.71,121.75,121.65,121.67,144000.0,89.7393,89.7688,89.695,89.7098,144000.0
2011-02-23 09:40:00,121.68,121.77,121.66,121.67,143300.0,89.7172,89.7835,89.7024,89.7098,143300.0
2011-02-23 09:45:00,121.67,121.68,121.47,121.48,287300.0,89.7098,89.7172,89.5623,89.5697,287300.0
2011-02-23 09:50:00,121.47,121.58,121.43,121.51,160100.0,89.5623,89.6434,89.5328,89.5918,160100.0
2011-02-23 09:55:00,121.52,121.57,121.44,121.5,115500.0,89.5992,89.6361,89.5402,89.5844,115500.0
2011-02-23 10:00:00,121.51,121.61,121.43,121.56,236400.0,89.5918,89.6656,89.5328,89.6287,236400.0
2011-02-23 10:05:00,121.56,121.58,121.32,121.35,255200.0,89.6287,89.6434,89.4517,89.4738,255200.0
2011-02-23 10:10:00,121.36,121.44,121.27,121.39,176400.0,89.4812,89.5402,89.4149,89.5033,176400.0
2011-02-23 10:15:00,121.38,121.54,121.38,121.46,81300.0,89.496,89.6139,89.496,89.555,81300.0
2011-02-23 10:20:00,121.46,121.71,121.42,121.65,150200.0,89.555,89.7393,89.5255,89.695,150200.0
2011-02-23 10:25:00,121.65,121.68,121.58,121.64,39600.0,89.695,89.7172,89.6434,89.6877,39600.0
2011-02-23 10:30:00,121.66,121.74,121.59,121.6,106500.0,89.7024,89.7614,89.6508,89.6582,106500.0
2011-02-23 10:35:00,121.59,121.62,121.47,121.55,120800.0,89.6508,89.6729,89.5623,89.6213,120800.0
2011-02-23 10:40:00,121.51,121.51,121.33,121.35,147000.0,89.5918,89.5918,89.4591,89.4738,147000.0
2011-02-23 10:45:00,121.35,121.43,121.35,121.38,51300.0,89.4738,89.5328,89.4738,89.496,51300.0
2011-02-23 10:50:00,121.39,121.54,121.37,121.52,113900.0,89.5033,89.6139,89.4886,89.5992,113900.0
2011-02-23 10:55:00,121.52,121.61,121.51,121.57,40000.0,89.5992,89.6656,89.5918,89.6361,40000.0
2011-02-23 11:00:00,121.6,121.6,121.53,121.53,39500.0,89.6582,89.6582,89.6066,89.6066,39500.0
2011-02-23 11:05:00,121.54,121.67,121.54,121.66,40500.0,89.6139,89.7098,89.6139,89.7024,40500.0
2011-02-23 11:10:00,121.66,121.68,121.54,121.55,47900.0,89.7024,89.7172,89.6139,89.6213,47900.0
2011-02-23 11:15:00,121.55,121.59,121.47,121.48,73600.0,89.6213,89.6508,89.5623,89.5697,73600.0
2011-02-23 11:20:00,121.48,121.51,121.45,121.49,25700.0,89.5697,89.5918,89.5476,89.5771,25700.0
2011-02-23 11:25:00,121.49,121.53,121.38,121.4,114100.0,89.5771,89.6066,89.496,89.5107,114100.0
2011-02-23 11:30:00,121.41,121.41,121.18,121.29,295900.0,89.5181,89.5181,89.3485,89.4296,295900.0
2011-02-23 11:35:00,121.28,121.31,121.18,121.26,177100.0,89.4222,89.4444,89.3485,89.4075,177100.0
2011-02-23 11:40:00,121.24,121.27,121.16,121.21,90400.0,89.3927,89.4149,89.3338,89.3706,90400.0
2011-02-23 11:45:00,121.21,121.24,121.16,121.18,93900.0,89.3706,89.3927,89.3338,89.3485,93900.0
2011-02-23 11:50:00,121.18,121.29,121.16,121.26,79600.0,89.3485,89.4296,89.3338,89.4075,79600.0
2011-02-23 11:55:00,121.25,121.31,121.15,121.18,174000.0,89.4001,89.4444,89.3264,89.3485,174000.0
2011-02-23 12:00:00,121.19,121.2,121.03,121.08,160700.0,89.3559,89.3632,89.2379,89.2748,160700.0
2011-02-23 12:05:00,121.07,121.11,120.93,120.94,286400.0,89.2674,89.2969,89.1642,89.1715,286400.0
2011-02-23 12:10:00,120.94,121.02,120.88,120.94,148000.0,89.1715,89.2305,89.1273,89.1715,148000.0
2011-02-23 12:15:00,120.93,120.97,120.78,120.81,430300.0,89.1642,89.1937,89.0536,89.0757,430300.0
2011-02-23 12:20:00,120.81,120.97,120.76,120.94,361200.0,89.0757,89.1937,89.0388,89.1715,361200.0
2011-02-23 12:25:00,120.94,120.97,120.88,120.93,79400.0,89.1715,89.1937,89.1273,89.1642,79400.0
2011-02-23 12:30:00,120.94,120.99,120.89,120.97,70300.0,89.1715,89.2084,89.1347,89.1937,70300.0
2011-02-23 12:35:00,120.97,121.03,120.95,121.0,61200.0,89.1937,89.2379,89.1789,89.2158,61200.0
2011-02-23 12:40:00,120.99,120.99,120.9,120.9,62900.0,89.2084,89.2084,89.1421,89.1421,62900.0
2011-02-23 12:45:00,120.9,120.9,120.76,120.77,103600.0,89.1421,89.1421,89.0388,89.0462,103600.0
2011-02-23 12:50:00,120.78,120.78,120.67,120.7,91100.0,89.0536,89.0536,88.9725,88.9946,91100.0
2011-02-23 12:55:00,120.7,120.87,120.7,120.8,112000.0,88.9946,89.1199,88.9946,89.0683,112000.0
2011-02-23 13:00:00,120.8,120.88,120.77,120.86,82100.0,89.0683,89.1273,89.0462,89.1126,82100.0
2011-02-23 13:05:00,120.85,120.86,120.65,120.68,69500.0,89.1052,89.1126,88.9577,88.9798,69500.0
2011-02-23 13:10:00,120.68,120.69,120.58,120.58,155300.0,88.9798,88.9872,88.9061,88.9061,155300.0
2011-02-23 13:15:00,120.59,120.59,120.36,120.44,210900.0,88.9135,88.9135,88.7439,88.8029,210900.0
2011-02-23 13:20:00,120.44,120.69,120.4,120.69,176300.0,88.8029,88.9872,88.7734,88.9872,176300.0
2011-02-23 13:25:00,120.69,120.71,120.61,120.69,136100.0,88.9872,89.002,88.9282,88.9872,136100.0
2011-02-23 13:30:00,120.69,120.69,120.53,120.55,111400.0,88.9872,88.9872,88.8692,88.884,111400.0
2011-02-23 13:35:00,120.55,120.78,120.55,120.71,148900.0,88.884,89.0536,88.884,89.002,148900.0
2011-02-23 13:40:00,120.71,120.71,120.57,120.7,145300.0,89.002,89.002,88.8987,88.9946,145300.0
2011-02-23 13:45:00,120.7,120.77,120.69,120.7,122900.0,88.9946,89.0462,88.9872,88.9946,122900.0
2011-02-23 13:50:00,120.71,120.82,120.7,120.82,72200.0,89.002,89.0831,88.9946,89.0831,72200.0
2011-02-23 13:55:00,120.82,120.84,120.71,120.77,98600.0,89.0831,89.0978,89.002,89.0462,98600.0
2011-02-23 14:00:00,120.77,120.89,120.74,120.89,131500.0,89.0462,89.1347,89.0241,89.1347,131500.0
2011-02-23 14:05:00,120.9,120.9,120.84,120.88,383500.0,89.1421,89.1421,89.0978,89.1273,383500.0
2011-02-23 14:10:00,120.89,120.9,120.73,120.76,162800.0,89.1347,89.1421,89.0167,89.0388,162800.0
2011-02-23 14:15:00,120.76,120.88,120.73,120.88,130700.0,89.0388,89.1273,89.0167,89.1273,130700.0
2011-02-23 14:20:00,120.89,121.0,120.87,120.96,91500.0,89.1347,89.2158,89.1199,89.1863,91500.0
2011-02-23 14:25:00,120.97,120.98,120.82,120.83,78400.0,89.1937,89.201,89.0831,89.0904,78400.0
2011-02-23 14:30:00,120.84,120.98,120.84,120.96,85000.0,89.0978,89.201,89.0978,89.1863,85000.0
2011-02-23 14:35:00,120.96,120.98,120.83,120.83,84900.0,89.1863,89.201,89.0904,89.0904,84900.0
2011-02-23 14:40:00,120.83,120.87,120.74,120.76,171800.0,89.0904,89.1199,89.0241,89.0388,171800.0
2011-02-23 14:45:00,120.77,120.81,120.69,120.74,123600.0,89.0462,89.0757,88.9872,89.0241,123600.0
2011-02-23 14:50:00,120.73,120.84,120.71,120.84,59400.0,89.0167,89.0978,89.002,89.0978,59400.0
2011-02-23 14:55:00,120.84,121.01,120.84,121.01,202200.0,89.0978,89.2232,89.0978,89.2232,202200.0
2011-02-23 15:00:00,121.0,121.07,120.98,121.01,73200.0,89.2158,89.2674,89.201,89.2232,73200.0
2011-02-23 15:05:00,121.02,121.1,120.96,120.96,105300.0,89.2305,89.2895,89.1863,89.1863,105300.0
2011-02-23 15:10:00,120.97,121.06,120.94,121.02,73900.0,89.1937,89.26,89.1715,89.2305,73900.0
2011-02-23 15:15:00,121.01,121.03,120.92,120.99,331600.0,89.2232,89.2379,89.1568,89.2084,331600.0
2011-02-23 15:20:00,120.99,121.22,120.99,121.13,151200.0,89.2084,89.378,89.2084,89.3116,151200.0
2011-02-23 15:25:00,121.13,121.17,121.01,121.03,131000.0,89.3116,89.3411,89.2232,89.2379,131000.0
2011-02-23 15:30:00,121.03,121.03,120.9,120.98,116600.0,89.2379,89.2379,89.1421,89.201,116600.0
2011-02-23 15:35:00,120.99,121.01,120.86,121.01,74700.0,89.2084,89.2232,89.1126,89.2232,74700.0
2011-02-23 15:40:00,121.0,121.02,120.94,120.96,223300.0,89.2158,89.2305,89.1715,89.1863,223300.0
2011-02-23 15:45:00,120.96,120.96,120.75,120.87,178100.0,89.1863,89.1863,89.0315,89.1199,178100.0
2011-02-23 15:50:00,120.87,120.92,120.78,120.8,139300.0,89.1199,89.1568,89.0536,89.0683,139300.0
2011-02-23 15:55:00,120.8,120.89,120.74,120.83,276300.0,89.0683,89.1347,89.0241,89.0904,276300.0
2011-02-24 09:30:00,120.77,120.8,120.49,120.57,265800.0,89.0462,89.0683,88.8398,88.8987,265800.0
2011-02-24 09:35:00,120.57,120.79,120.57,120.79,161900.0,88.8987,89.0609,88.8987,89.0609,161900.0
2011-02-24 09:40:00,120.79,121.0,120.74,120.98,234200.0,89.0609,89.2158,89.0241,89.201,234200.0
2011-02-24 09:45:00,120.98,121.01,120.79,120.8,203400.0,89.201,89.2232,89.0609,89.0683,203400.0
2011-02-24 09:50:00,120.8,120.82,120.72,120.78,93300.0,89.0683,89.0831,89.0093,89.0536,93300.0
2011-02-24 09:55:00,120.79,120.93,120.74,120.87,156800.0,89.0609,89.1642,89.0241,89.1199,156800.0
2011-02-24 10:00:00,120.88,120.91,120.63,120.7,350800.0,89.1273,89.1494,88.943,88.9946,350800.0
2011-02-24 10:05:00,120.7,120.91,120.67,120.9,137000.0,88.9946,89.1494,88.9725,89.1421,137000.0
2011-02-24 10:10:00,120.89,120.89,120.77,120.86,177000.0,89.1347,89.1347,89.0462,89.1126,177000.0
2011-02-24 10:15:00,120.86,120.98,120.73,120.96,272600.0,89.1126,89.201,89.0167,89.1863,272600.0
2011-02-24 10:20:00,120.96,121.04,120.84,120.86,208800.0,89.1863,89.2453,89.0978,89.1126,208800.0
2011-02-24 10:25:00,120.84,120.84,120.69,120.74,64800.0,89.0978,89.0978,88.9872,89.0241,64800.0
2011-02-24 10:30:00,120.73,120.74,120.57,120.68,141400.0,89.0167,89.0241,88.8987,88.9798,141400.0
2011-02-24 10:35:00,120.68,120.72,120.55,120.58,84100.0,88.9798,89.0093,88.884,88.9061,84100.0
2011-02-24 10:40:00,120.56,120.61,120.5,120.53,94400.0,88.8914,88.9282,88.8471,88.8692,94400.0
2011-02-24 10:45:00,120.54,120.63,120.47,120.61,112800.0,88.8766,88.943,88.825,88.9282,112800.0
2011-02-24 10:50:00,120.6,120.65,120.58,120.64,53000.0,88.9209,88.9577,88.9061,88.9504,53000.0
2011-02-24 10:55:00,120.63,120.7,120.49,120.55,148900.0,88.943,88.9946,88.8398,88.884,148900.0
2011-02-24 11:00:00,120.55,120.59,120.44,120.49,104700.0,88.884,88.9135,88.8029,88.8398,104700.0
2011-02-24 11:05:00,120.48,120.53,120.42,120.49,66200.0,88.8324,88.8692,88.7881,88.8398,66200.0
2011-02-24 11:10:00,120.49,120.52,120.33,120.34,135800.0,88.8398,88.8619,88.7218,88.7292,135800.0
2011-02-24 11:15:00,120.34,120.42,120.28,120.4,135400.0,88.7292,88.7881,88.6849,88.7734,135400.0
2011-02-24 11:20:00,120.41,120.42,120.35,120.38,118400.0,88.7808,88.7881,88.7365,88.7586,118400.0
2011-02-24 11:25:00,120.37,120.6,120.36,120.54,258500.0,88.7513,88.9209,88.7439,88.8766,258500.0
2011-02-24 11:30:00,120.54,120.58,120.49,120.49,69100.0,88.8766,88.9061,88.8398,88.8398,69100.0
2011-02-24 11:35:00,120.49,120.5,120.37,120.41,64500.0,88.8398,88.8471,88.7513,88.7808,64500.0
2011-02-24 11:40:00,120.41,120.46,120.35,120.36,50800.0,88.7808,88.8176,88.7365,88.7439,50800.0
2011-02-24 11:45:00,120.35,120.35,120.08,120.15,352300.0,88.7365,88.7365,88.5375,88.5891,352300.0
2011-02-24 11:50:00,120.14,120.27,120.12,120.24,188800.0,88.5817,88.6775,88.5669,88.6554,188800.0
2011-02-24 11:55:00,120.24,120.24,120.18,120.18,101600.0,88.6554,88.6554,88.6112,88.6112,101600.0
2011-02-24 12:00:00,120.18,120.25,120.01,120.09,258800.0,88.6112,88.6628,88.4858,88.5448,258800.0
2011-02-24 12:05:00,120.09,120.14,119.89,119.94,214200.0,88.5448,88.5817,88.3974,88.4342,214200.0
2011-02-24 12:10:00,119.95,120.15,119.95,120.11,82500.0,88.4416,88.5891,88.4416,88.5596,82500.0
2011-02-24 12:15:00,120.11,120.23,120.1,120.23,59900.0,88.5596,88.648,88.5522,88.648,59900.0
2011-02-24 12:20:00,120.23,120.26,120.2,120.21,43800.0,88.648,88.6702,88.6259,88.6333,43800.0
2011-02-24 12:25:00,120.21,120.21,119.97,119.99,92400.0,88.6333,88.6333,88.4563,88.4711,92400.0
2011-02-24 12:30:00,120.01,120.06,119.93,119.98,85900.0,88.4858,88.5227,88.4269,88.4637,85900.0
2011-02-24 12:35:00,119.97,120.1,119.92,120.1,98100.0,88.4563,88.5522,88.4195,88.5522,98100.0
2011-02-24 12:40:00,120.1,120.12,120.0,120.0,46600.0,88.5522,88.5669,88.4785,88.4785,46600.0
2011-02-24 12:45:00,119.99,120.03,119.88,120.01,120000.0,88.4711,88.5006,88.39,88.4858,120000.0
2011-02-24 12:50:00,120.0,120.1,119.97,120.09,50500.0,88.4785,88.5522,88.4563,88.5448,50500.0
2011-02-24 12:55:00,120.09,120.25,120.09,120.23,136300.0,88.5448,88.6628,88.5448,88.648,136300.0
2011-02-24 13:00:00,120.21,120.27,120.1,120.27,108300.0,88.6333,88.6775,88.5522,88.6775,108300.0
2011-02-24 13:05:00,120.26,120.28,120.11,120.12,82100.0,88.6702,88.6849,88.5596,88.5669,82100.0
2011-02-24 13:10:00,120.12,120.2,120.09,120.14,34800.0,88.5669,88.6259,88.5448,88.5817,34800.0
2011-02-24 13:15:00,120.14,120.27,120.07,120.2,111200.0,88.5817,88.6775,88.5301,88.6259,111200.0
2011-02-24 13:20:00,120.18,120.19,120.01,120.01,51900.0,88.6112,88.6186,88.4858,88.4858,51900.0
2011-02-24 13:25:00,120.01,120.04,119.9,119.98,64100.0,88.4858,88.508,88.4047,88.4637,64100.0
2011-02-24 13:30:00,119.98,120.06,119.94,120.03,54100.0,88.4637,88.5227,88.4342,88.5006,54100.0
2011-02-24 13:35:00,120.02,120.06,119.98,120.04,34400.0,88.4932,88.5227,88.4637,88.508,34400.0
2011-02-24 13:40:00,120.02,120.04,119.75,119.82,135600.0,88.4932,88.508,88.2941,88.3457,135600.0
2011-02-24 13:45:00,119.82,119.82,119.69,119.75,237900.0,88.3457,88.3457,88.2499,88.2941,237900.0
2011-02-24 13:50:00,119.75,119.79,119.69,119.7,72700.0,88.2941,88.3236,88.2499,88.2573,72700.0
2011-02-24 13:55:00,119.69,119.74,119.56,119.72,347500.0,88.2499,88.2868,88.154,88.272,347500.0
2011-02-24 14:00:00,119.72,119.9,119.7,119.86,248600.0,88.272,88.4047,88.2573,88.3752,248600.0
2011-02-24 14:05:00,119.86,119.93,119.78,119.93,66300.0,88.3752,88.4269,88.3163,88.4269,66300.0
2011-02-24 14:10:00,119.94,120.14,119.91,120.08,180000.0,88.4342,88.5817,88.4121,88.5375,180000.0
2011-02-24 14:15:00,120.06,120.23,120.06,120.23,224400.0,88.5227,88.648,88.5227,88.648,224400.0
2011-02-24 14:20:00,120.22,120.22,120.07,120.2,128100.0,88.6407,88.6407,88.5301,88.6259,128100.0
2011-02-24 14:25:00,120.21,120.35,120.2,120.25,180900.0,88.6333,88.7365,88.6259,88.6628,180900.0
2011-02-24 14:30:00,120.25,120.47,120.17,120.47,186400.0,88.6628,88.825,88.6038,88.825,186400.0
2011-02-24 14:35:00,120.46,120.5,120.32,120.39,195900.0,88.8176,88.8471,88.7144,88.766,195900.0
2011-02-24 14:40:00,120.39,120.42,120.26,120.26,120000.0,88.766,88.7881,88.6702,88.6702,120000.0
2011-02-24 14:45:00,120.26,120.35,120.13,120.32,192100.0,88.6702,88.7365,88.5743,88.7144,192100.0
2011-02-24 14:50:00,120.31,120.31,120.15,120.19,80700.0,88.707,88.707,88.5891,88.6186,80700.0
2011-02-24 14:55:00,120.19,120.37,120.19,120.36,236700.0,88.6186,88.7513,88.6186,88.7439,236700.0
2011-02-24 15:00:00,120.36,120.4,120.24,120.27,184300.0,88.7439,88.7734,88.6554,88.6775,184300.0
2011-02-24 15:05:00,120.27,120.49,120.23,120.48,121600.0,88.6775,88.8398,88.648,88.8324,121600.0
2011-02-24 15:10:00,120.46,120.49,120.33,120.49,73400.0,88.8176,88.8398,88.7218,88.8398,73400.0
2011-02-24 15:15:00,120.49,120.56,120.44,120.48,102300.0,88.8398,88.8914,88.8029,88.8324,102300.0
2011-02-24 15:20:00,120.47,120.64,120.47,120.63,139800.0,88.825,88.9504,88.825,88.943,139800.0
2011-02-24 15:25:00,120.64,120.66,120.58,120.6,179300.0,88.9504,88.9651,88.9061,88.9209,179300.0
2011-02-24 15:30:00,120.61,120.78,120.61,120.71,319600.0,88.9282,89.0536,88.9282,89.002,319600.0
2011-02-24 15:35:00,120.71,120.71,120.53,120.54,116000.0,89.002,89.002,88.8692,88.8766,116000.0
2011-02-24 15:40:00,120.54,120.6,120.46,120.53,166300.0,88.8766,88.9209,88.8176,88.8692,166300.0
2011-02-24 15:45:00,120.53,120.63,120.48,120.51,148700.0,88.8692,88.943,88.8324,88.8545,148700.0
2011-02-24 15:50:00,120.5,120.55,120.37,120.4,100300.0,88.8471,88.884,88.7513,88.7734,100300.0
2011-02-24 15:55:00,120.4,120.44,120.35,120.41,351600.0,88.7734,88.8029,88.7365,88.7808,351600.0
2011-02-25 09:30:00,120.94,120.96,120.74,120.87,216800.0,89.1715,89.1863,89.0241,89.1199,216800.0
2011-02-25 09:35:00,120.88,121.01,120.88,120.97,135700.0,89.1273,89.2232,89.1273,89.1937,135700.0
2011-02-25 09:40:00,120.96,120.99,120.84,120.85,155700.0,89.1863,89.2084,89.0978,89.1052,155700.0
2011-02-25 09:45:00,120.86,120.92,120.79,120.89,60700.0,89.1126,89.1568,89.0609,89.1347,60700.0
2011-02-25 09:50:00,120.88,120.95,120.83,120.91,58000.0,89.1273,89.1789,89.0904,89.1494,58000.0
2011-02-25 09:55:00,120.92,121.03,120.89,120.99,148400.0,89.1568,89.2379,89.1347,89.2084,148400.0
2011-02-25 10:00:00,120.99,121.13,120.97,121.1,147700.0,89.2084,89.3116,89.1937,89.2895,147700.0
2011-02-25 10:05:00,121.09,121.23,121.08,121.17,143200.0,89.2821,89.3854,89.2748,89.3411,143200.0
2011-02-25 10:10:00,121.16,121.2,121.13,121.15,78900.0,89.3338,89.3632,89.3116,89.3264,78900.0
2011-02-25 10:15:00,121.16,121.21,121.08,121.1,65600.0,89.3338,89.3706,89.2748,89.2895,65600.0
2011-02-25 10:20:00,121.1,121.17,121.07,121.16,49000.0,89.2895,89.3411,89.2674,89.3338,49000.0
2011-02-25 10:25:00,121.16,121.19,121.07,121.08,46800.0,89.3338,89.3559,89.2674,89.2748,46800.0
2011-02-25 10:30:00,121.09,121.16,121.06,121.14,65400.0,89.2821,89.3338,89.26,89.319,65400.0
2011-02-25 10:35:00,121.14,121.22,121.12,121.22,37800.0,89.319,89.378,89.3043,89.378,37800.0
2011-02-25 10:40:00,121.22,121.23,121.13,121.14,73400.0,89.378,89.3854,89.3116,89.319,73400.0
2011-02-25 10:45:00,121.15,121.2,121.14,121.19,66500.0,89.3264,89.3632,89.319,89.3559,66500.0
2011-02-25 10:50:00,121.18,121.2,121.12,121.15,63300.0,89.3485,89.3632,89.3043,89.3264,63300.0
2011-02-25 10:55:00,121.14,121.18,121.11,121.17,54100.0,89.319,89.3485,89.2969,89.3411,54100.0
2011-02-25 11:00:00,121.17,121.17,121.1,121.12,38100.0,89.3411,89.3411,89.2895,89.3043,38100.0
2011-02-25 11:05:00,121.11,121.14,121.1,121.1,24300.0,89.2969,89.319,89.2895,89.2895,24300.0
2011-02-25 11:10:00,121.1,121.16,121.09,121.15,58100.0,89.2895,89.3338,89.2821,89.3264,58100.0
2011-02-25 11:15:00,121.14,121.16,121.11,121.15,229300.0,89.319,89.3338,89.2969,89.3264,229300.0
2011-02-25 11:20:00,121.15,121.15,121.07,121.11,123000.0,89.3264,89.3264,89.2674,89.2969,123000.0
2011-02-25 11:25:00,121.1,121.13,120.94,120.94,243900.0,89.2895,89.3116,89.1715,89.1715,243900.0
2011-02-25 11:30:00,120.94,121.0,120.93,120.98,60800.0,89.1715,89.2158,89.1642,89.201,60800.0
2011-02-25 11:35:00,120.98,121.0,120.95,120.96,32800.0,89.201,89.2158,89.1789,89.1863,32800.0
2011-02-25 11:40:00,120.96,120.96,120.77,120.8,78600.0,89.1863,89.1863,89.0462,89.0683,78600.0
2011-02-25 11:45:00,120.79,120.86,120.79,120.85,99900.0,89.0609,89.1126,89.0609,89.1052,99900.0
2011-02-25 11:50:00,120.84,120.91,120.8,120.91,53900.0,89.0978,89.1494,89.0683,89.1494,53900.0
2011-02-25 11:55:00,120.92,120.93,120.9,120.92,28700.0,89.1568,89.1642,89.1421,89.1568,28700.0
2011-02-25 12:00:00,120.9,120.97,120.87,120.96,33000.0,89.1421,89.1937,89.1199,89.1863,33000.0
2011-02-25 12:05:00,120.96,120.98,120.95,120.96,18500.0,89.1863,89.201,89.1789,89.1863,18500.0
2011-02-25 12:10:00,120.96,120.99,120.92,120.99,27500.0,89.1863,89.2084,89.1568,89.2084,27500.0
2011-02-25 12:15:00,120.98,121.0,120.96,120.99,18500.0,89.201,89.2158,89.1863,89.2084,18500.0
2011-02-25 12:20:00,120.97,121.04,120.97,121.03,22400.0,89.1937,89.2453,89.1937,89.2379,22400.0
2011-02-25 12:25:00,121.02,121.08,121.02,121.05,30500.0,89.2305,89.2748,89.2305,89.2527,30500.0
2011-02-25 12:30:00,121.04,121.05,121.0,121.04,20900.0,89.2453,89.2527,89.2158,89.2453,20900.0
2011-02-25 12:35:00,121.04,121.05,121.01,121.03,14600.0,89.2453,89.2527,89.2232,89.2379,14600.0
2011-02-25 12:40:00,121.03,121.05,121.0,121.03,24000.0,89.2379,89.2527,89.2158,89.2379,24000.0
2011-02-25 12:45:00,121.02,121.11,121.0,121.1,46600.0,89.2305,89.2969,89.2158,89.2895,46600.0
2011-02-25 12:50:00,121.1,121.1,121.05,121.09,23000.0,89.2895,89.2895,89.2527,89.2821,23000.0
2011-02-25 12:55:00,121.08,121.11,121.06,121.11,16300.0,89.2748,89.2969,89.26,89.2969,16300.0
2011-02-25 13:00:00,121.11,121.12,121.08,121.09,24300.0,89.2969,89.3043,89.2748,89.2821,24300.0
2011-02-25 13:05:00,121.09,121.17,121.07,121.16,28100.0,89.2821,89.3411,89.2674,89.3338,28100.0
2011-02-25 13:10:00,121.16,121.25,121.13,121.24,70700.0,89.3338,89.4001,89.3116,89.3927,70700.0
2011-02-25 13:15:00,121.24,121.33,121.24,121.33,40800.0,89.3927,89.4591,89.3927,89.4591,40800.0
2011-02-25 13:20:00,121.32,121.32,121.29,121.31,81400.0,89.4517,89.4517,89.4296,89.4444,81400.0
2011-02-25 13:25:00,121.3,121.33,121.29,121.3,21100.0,89.437,89.4591,89.4296,89.437,21100.0
2011-02-25 13:30:00,121.3,121.3,121.18,121.18,49700.0,89.437,89.437,89.3485,89.3485,49700.0
2011-02-25 13:35:00,121.18,121.24,121.16,121.24,28700.0,89.3485,89.3927,89.3338,89.3927,28700.0
2011-02-25 13:40:00,121.24,121.31,121.24,121.3,26100.0,89.3927,89.4444,89.3927,89.437,26100.0
2011-02-25 13:45:00,121.29,121.32,121.21,121.23,42900.0,89.4296,89.4517,89.3706,89.3854,42900.0
2011-02-25 13:50:00,121.22,121.26,121.2,121.2,37600.0,89.378,89.4075,89.3632,89.3632,37600.0
2011-02-25 13:55:00,121.2,121.21,121.15,121.19,53500.0,89.3632,89.3706,89.3264,89.3559,53500.0
2011-02-25 14:00:00,121.2,121.2,121.12,121.13,74500.0,89.3632,89.3632,89.3043,89.3116,74500.0
2011-02-25 14:05:00,121.13,121.29,121.13,121.28,47500.0,89.3116,89.4296,89.3116,89.4222,47500.0
2011-02-25 14:10:00,121.29,121.32,121.27,121.3,24900.0,89.4296,89.4517,89.4149,89.437,24900.0
2011-02-25 14:15:00,121.31,121.33,121.25,121.27,69600.0,89.4444,89.4591,89.4001,89.4149,69600.0
2011-02-25 14:20:00,121.26,121.29,121.24,121.29,49100.0,89.4075,89.4296,89.3927,89.4296,49100.0
2011-02-25 14:25:00,121.29,121.3,121.2,121.22,34100.0,89.4296,89.437,89.3632,89.378,34100.0
2011-02-25 14:30:00,121.23,121.28,121.23,121.25,18300.0,89.3854,89.4222,89.3854,89.4001,18300.0
2011-02-25 14:35:00,121.24,121.24,121.15,121.15,28300.0,89.3927,89.3927,89.3264,89.3264,28300.0
2011-02-25 14:40:00,121.15,121.19,121.15,121.18,32200.0,89.3264,89.3559,89.3264,89.3485,32200.0
2011-02-25 14:45:00,121.19,121.21,121.16,121.17,50000.0,89.3559,89.3706,89.3338,89.3411,50000.0
2011-02-25 14:50:00,121.18,121.18,121.13,121.17,42400.0,89.3485,89.3485,89.3116,89.3411,42400.0
2011-02-25 14:55:00,121.18,121.22,121.13,121.2,172800.0,89.3485,89.378,89.3116,89.3632,172800.0
2011-02-25 15:00:00,121.2,121.2,121.15,121.16,80800.0,89.3632,89.3632,89.3264,89.3338,80800.0
2011-02-25 15:05:00,121.16,121.2,121.15,121.2,41400.0,89.3338,89.3632,89.3264,89.3632,41400.0
2011-02-25 15:10:00,121.19,121.26,121.19,121.21,54800.0,89.3559,89.4075,89.3559,89.3706,54800.0
2011-02-25 15:15:00,121.23,121.23,121.18,121.19,17000.0,89.3854,89.3854,89.3485,89.3559,17000.0
2011-02-25 15:20:00,121.19,121.2,121.08,121.11,26300.0,89.3559,89.3632,89.2748,89.2969,26300.0
2011-02-25 15:25:00,121.1,121.16,121.08,121.12,97800.0,89.2895,89.3338,89.2748,89.3043,97800.0
2011-02-25 15:30:00,121.13,121.14,121.06,121.06,114600.0,89.3116,89.319,89.26,89.26,114600.0
2011-02-25 15:35:00,121.07,121.12,121.06,121.09,60200.0,89.2674,89.3043,89.26,89.2821,60200.0
2011-02-25 15:40:00,121.08,121.09,121.03,121.07,57100.0,89.2748,89.2821,89.2379,89.2674,57100.0
2011-02-25 15:45:00,121.07,121.15,121.07,121.15,121900.0,89.2674,89.3264,89.2674,89.3264,121900.0
2011-02-25 15:50:00,121.15,121.17,121.12,121.17,222000.0,89.3264,89.3411,89.3043,89.3411,222000.0
2011-02-25 15:55:00,121.17,121.18,121.13,121.15,252800.0,89.3411,89.3485,89.3116,89.3264,252800.0
2011-02-28 09:30:00,121.5,121.65,121.45,121.6,152200.0,89.5844,89.695,89.5476,89.6582,152200.0
2011-02-28 09:35:00,121.6,121.77,121.58,121.75,158200.0,89.6582,89.7835,89.6434,89.7688,158200.0
2011-02-28 09:40:00,121.76,121.94,121.68,121.88,178800.0,89.7761,89.9089,89.7172,89.8646,178800.0
2011-02-28 09:45:00,121.88,121.89,121.78,121.82,125400.0,89.8646,89.872,89.7909,89.8204,125400.0
2011-02-28 09:50:00,121.82,121.86,121.74,121.86,48900.0,89.8204,89.8499,89.7614,89.8499,48900.0
2011-02-28 09:55:00,121.87,121.95,121.86,121.86,69100.0,89.8573,89.9162,89.8499,89.8499,69100.0
2011-02-28 10:00:00,121.85,122.08,121.84,122.05,160000.0,89.8425,90.0121,89.8351,89.99,160000.0
2011-02-28 10:05:00,122.05,122.05,121.88,121.88,88300.0,89.99,89.99,89.8646,89.8646,88300.0
2011-02-28 10:10:00,121.89,121.91,121.84,121.9,54200.0,89.872,89.8867,89.8351,89.8794,54200.0
2011-02-28 10:15:00,121.9,122.0,121.9,122.0,52700.0,89.8794,89.9531,89.8794,89.9531,52700.0
2011-02-28 10:20:00,122.01,122.15,122.01,122.09,119500.0,89.9605,90.0637,89.9605,90.0195,119500.0
2011-02-28 10:25:00,122.1,122.13,122.07,122.08,50400.0,90.0268,90.049,90.0047,90.0121,50400.0
2011-02-28 10:30:00,122.08,122.16,122.08,122.13,33900.0,90.0121,90.0711,90.0121,90.049,33900.0
2011-02-28 10:35:00,122.13,122.13,122.0,122.02,34400.0,90.049,90.049,89.9531,89.9679,34400.0
2011-02-28 10:40:00,122.01,122.06,122.0,122.03,23000.0,89.9605,89.9973,89.9531,89.9752,23000.0
2011-02-28 10:45:00,122.03,122.06,121.98,122.03,38300.0,89.9752,89.9973,89.9384,89.9752,38300.0
2011-02-28 10:50:00,122.03,122.05,121.99,122.05,31700.0,89.9752,89.99,89.9457,89.99,31700.0
2011-02-28 10:55:00,122.04,122.08,122.03,122.07,43100.0,89.9826,90.0121,89.9752,90.0047,43100.0
2011-02-28 11:00:00,122.07,122.11,122.04,122.07,22900.0,90.0047,90.0342,89.9826,90.0047,22900.0
2011-02-28 11:05:00,122.07,122.1,122.04,122.05,16500.0,90.0047,90.0268,89.9826,89.99,16500.0
2011-02-28 11:10:00,122.05,122.08,122.03,122.04,49200.0,89.99,90.0121,89.9752,89.9826,49200.0
2011-02-28 11:15:00,122.05,122.05,121.95,121.98,130100.0,89.99,89.99,89.9162,89.9384,130100.0
2011-02-28 11:20:00,121.97,121.99,121.92,121.94,29000.0,89.931,89.9457,89.8941,89.9089,29000.0
2011-02-28 11:25:00,121.94,121.94,121.85,121.86,29300.0,89.9089,89.9089,89.8425,89.8499,29300.0
2011-02-28 11:30:00,121.86,121.86,121.8,121.83,31900.0,89.8499,89.8499,89.8056,89.8278,31900.0
2011-02-28 11:35:00,121.82,121.82,121.76,121.79,32800.0,89.8204,89.8204,89.7761,89.7983,32800.0
2011-02-28 11:40:00,121.79,121.84,121.79,121.81,31800.0,89.7983,89.8351,89.7983,89.813,31800.0
2011-02-28 11:45:00,121.79,121.85,121.79,121.85,19700.0,89.7983,89.8425,89.7983,89.8425,19700.0
2011-02-28 11:50:00,121.85,121.9,121.85,121.87,18000.0,89.8425,89.8794,89.8425,89.8573,18000.0
2011-02-28 11:55:00,121.88,121.88,121.83,121.83,24800.0,89.8646,89.8646,89.8278,89.8278,24800.0
2011-02-28 12:00:00,121.84,121.84,121.78,121.81,50500.0,89.8351,89.8351,89.7909,89.813,50500.0
2011-02-28 12:05:00,121.81,121.88,121.8,121.86,24800.0,89.813,89.8646,89.8056,89.8499,24800.0
2011-02-28 12:10:00,121.87,121.89,121.86,121.88,6100.0,89.8573,89.872,89.8499,89.8646,6100.0
2011-02-28 12:15:00,121.88,121.88,121.83,121.86,23500.0,89.8646,89.8646,89.8278,89.8499,23500.0
2011-02-28 12:20:00,121.85,121.88,121.85,121.87,54800.0,89.8425,89.8646,89.8425,89.8573,54800.0
2011-02-28 12:25:00,121.86,121.93,121.85,121.93,19400.0,89.8499,89.9015,89.8425,89.9015,19400.0
2011-02-28 12:30:00,121.92,121.97,121.92,121.97,14900.0,89.8941,89.931,89.8941,89.931,14900.0
2011-02-28 12:35:00,121.97,121.99,121.96,121.97,8800.0,89.931,89.9457,89.9236,89.931,8800.0
2011-02-28 12:40:00,121.96,121.99,121.93,121.99,23500.0,89.9236,89.9457,89.9015,89.9457,23500.0
2011-02-28 12:45:00,121.99,121.99,121.89,121.9,21300.0,89.9457,89.9457,89.872,89.8794,21300.0
2011-02-28 12:50:00,121.89,121.93,121.84,121.84,38800.0,89.872,89.9015,89.8351,89.8351,38800.0
2011-02-28 12:55:00,121.84,121.85,121.71,121.73,103300.0,89.8351,89.8425,89.7393,89.754,103300.0
2011-02-28 13:00:00,121.72,121.73,121.63,121.67,129500.0,89.7467,89.754,89.6803,89.7098,129500.0
2011-02-28 13:05:00,121.67,121.7,121.63,121.7,49400.0,89.7098,89.7319,89.6803,89.7319,49400.0
2011-02-28 13:10:00,121.7,121.72,121.69,121.7,57300.0,89.7319,89.7467,89.7245,89.7319,57300.0
2011-02-28 13:15:00,121.69,121.73,121.66,121.68,22100.0,89.7245,89.754,89.7024,89.7172,22100.0
2011-02-28 13:20:00,121.69,121.7,121.61,121.63,42200.0,89.7245,89.7319,89.6656,89.6803,42200.0
2011-02-28 13:25:00,121.63,121.64,121.52,121.58,57400.0,89.6803,89.6877,89.5992,89.6434,57400.0
2011-02-28 13:30:00,121.58,121.68,121.57,121.67,24100.0,89.6434,89.7172,89.6361,89.7098,24100.0
2011-02-28 13:35:00,121.68,121.69,121.62,121.66,22100.0,89.7172,89.7245,89.6729,89.7024,22100.0
2011-02-28 13:40:00,121.67,121.7,121.61,121.61,56500.0,89.7098,89.7319,89.6656,89.6656,56500.0
2011-02-28 13:45:00,121.61,121.64,121.55,121.61,44500.0,89.6656,89.6877,89.6213,89.6656,44500.0
2011-02-28 13:50:00,121.6,121.63,121.57,121.58,15300.0,89.6582,89.6803,89.6361,89.6434,15300.0
2011-02-28 13:55:00,121.6,121.62,121.53,121.54,24400.0,89.6582,89.6729,89.6066,89.6139,24400.0
2011-02-28 14:00:00,121.54,121.54,121.44,121.52,79700.0,89.6139,89.6139,89.5402,89.5992,79700.0
2011-02-28 14:05:00,121.52,121.58,121.52,121.53,23400.0,89.5992,89.6434,89.5992,89.6066,23400.0
2011-02-28 14:10:00,121.54,121.67,121.54,121.64,42600.0,89.6139,89.7098,89.6139,89.6877,42600.0
2011-02-28 14:15:00,121.65,121.72,121.65,121.7,29000.0,89.695,89.7467,89.695,89.7319,29000.0
2011-02-28 14:20:00,121.71,121.71,121.66,121.68,13700.0,89.7393,89.7393,89.7024,89.7172,13700.0
2011-02-28 14:25:00,121.68,121.78,121.68,121.76,39200.0,89.7172,89.7909,89.7172,89.7761,39200.0
2011-02-28 14:30:00,121.77,121.82,121.77,121.79,31700.0,89.7835,89.8204,89.7835,89.7983,31700.0
2011-02-28 14:35:00,121.78,121.83,121.77,121.82,18800.0,89.7909,89.8278,89.7835,89.8204,18800.0
2011-02-28 14:40:00,121.82,121.84,121.8,121.83,74000.0,89.8204,89.8351,89.8056,89.8278,74000.0
2011-02-28 14:45:00,121.83,121.87,121.81,121.81,50800.0,89.8278,89.8573,89.813,89.813,50800.0
2011-02-28 14:50:00,121.81,121.81,121.78,121.81,22600.0,89.813,89.813,89.7909,89.813,22600.0
2011-02-28 14:55:00,121.81,121.92,121.81,121.92,103400.0,89.813,89.8941,89.813,89.8941,103400.0
2011-02-28 15:00:00,121.92,121.92,121.83,121.85,80400.0,89.8941,89.8941,89.8278,89.8425,80400.0
2011-02-28 15:05:00,121.85,121.87,121.79,121.81,38500.0,89.8425,89.8573,89.7983,89.813,38500.0
2011-02-28 15:10:00,121.8,121.87,121.8,121.85,31600.0,89.8056,89.8573,89.8056,89.8425,31600.0
2011-02-28 15:15:00,121.86,121.91,121.84,121.91,81300.0,89.8499,89.8867,89.8351,89.8867,81300.0
2011-02-28 15:20:00,121.91,121.96,121.89,121.96,83100.0,89.8867,89.9236,89.872,89.9236,83100.0
2011-02-28 15:25:00,121.96,121.99,121.94,121.99,108900.0,89.9236,89.9457,89.9089,89.9457,108900.0
2011-02-28 15:30:00,121.98,122.05,121.97,122.05,83000.0,89.9384,89.99,89.931,89.99,83000.0
2011-02-28 15:35:00,122.05,122.11,122.03,122.09,100200.0,89.99,90.0342,89.9752,90.0195,100200.0
2011-02-28 15:40:00,122.09,122.09,122.01,122.01,88900.0,90.0195,90.0195,89.9605,89.9605,88900.0
2011-02-28 15:45:00,122.01,122.01,121.93,121.97,106200.0,89.9605,89.9605,89.9015,89.931,106200.0
2011-02-28 15:50:00,121.98,122.07,121.97,122.05,181700.0,89.9384,90.0047,89.931,89.99,181700.0
2011-02-28 15:55:00,122.04,122.18,122.0,122.15,347400.0,89.9826,90.0858,89.9531,90.0637,347400.0
2011-03-01 09:30:00,122.4,122.48,122.33,122.43,226500.0,90.248,90.307,90.1964,90.2702,226500.0
2011-03-01 09:35:00,122.43,122.43,122.28,122.36,246300.0,90.2702,90.2702,90.1596,90.2185,246300.0
2011-03-01 09:40:00,122.34,122.36,122.12,122.17,244600.0,90.2038,90.2185,90.0416,90.0785,244600.0
2011-03-01 09:45:00,122.17,122.36,122.11,122.32,144100.0,90.0785,90.2185,90.0342,90.189,144100.0
2011-03-01 09:50:00,122.32,122.35,122.23,122.25,66100.0,90.189,90.2112,90.1227,90.1374,66100.0
2011-03-01 09:55:00,122.24,122.24,122.09,122.17,116400.0,90.1301,90.1301,90.0195,90.0785,116400.0
2011-03-01 10:00:00,122.18,122.32,122.05,122.22,232600.0,90.0858,90.189,89.99,90.1153,232600.0
2011-03-01 10:05:00,122.21,122.21,121.91,121.97,181700.0,90.1079,90.1079,89.8867,89.931,181700.0
2011-03-01 10:10:00,121.96,121.96,121.75,121.87,132700.0,89.9236,89.9236,89.7688,89.8573,132700.0
2011-03-01 10:15:00,121.87,121.9,121.67,121.68,149600.0,89.8573,89.8794,89.7098,89.7172,149600.0
2011-03-01 10:20:00,121.67,121.86,121.66,121.82,148800.0,89.7098,89.8499,89.7024,89.8204,148800.0
2011-03-01 10:25:00,121.82,121.85,121.61,121.61,322000.0,89.8204,89.8425,89.6656,89.6656,322000.0
2011-03-01 10:30:00,121.6,121.74,121.47,121.67,271900.0,89.6582,89.7614,89.5623,89.7098,271900.0
2011-03-01 10:35:00,121.68,121.72,121.55,121.67,351700.0,89.7172,89.7467,89.6213,89.7098,351700.0
2011-03-01 10:40:00,121.66,121.78,121.65,121.78,80600.0,89.7024,89.7909,89.695,89.7909,80600.0
2011-03-01 10:45:00,121.76,121.85,121.76,121.78,104400.0,89.7761,89.8425,89.7761,89.7909,104400.0
2011-03-01 10:50:00,121.8,121.9,121.78,121.86,79100.0,89.8056,89.8794,89.7909,89.8499,79100.0
2011-03-01 10:55:00,121.86,121.99,121.84,121.94,65700.0,89.8499,89.9457,89.8351,89.9089,65700.0
2011-03-01 11:00:00,121.94,122.05,121.94,121.98,85100.0,89.9089,89.99,89.9089,89.9384,85100.0
2011-03-01 11:05:00,121.97,122.01,121.94,121.96,71400.0,89.931,89.9605,89.9089,89.9236,71400.0
2011-03-01 11:10:00,121.95,122.05,121.88,121.93,150800.0,89.9162,89.99,89.8646,89.9015,150800.0
2011-03-01 11:15:00,121.92,121.99,121.91,121.97,32800.0,89.8941,89.9457,89.8867,89.931,32800.0
2011-03-01 11:20:00,121.97,122.0,121.88,121.88,42900.0,89.931,89.9531,89.8646,89.8646,42900.0
2011-03-01 11:25:00,121.88,121.89,121.65,121.65,108500.0,89.8646,89.872,89.695,89.695,108500.0
2011-03-01 11:30:00,121.66,121.66,121.57,121.64,82700.0,89.7024,89.7024,89.6361,89.6877,82700.0
2011-03-01 11:35:00,121.64,121.72,121.58,121.6,90300.0,89.6877,89.7467,89.6434,89.6582,90300.0
2011-03-01 11:40:00,121.59,121.66,121.57,121.63,53500.0,89.6508,89.7024,89.6361,89.6803,53500.0
2011-03-01 11:45:00,121.63,121.69,121.49,121.52,92100.0,89.6803,89.7245,89.5771,89.5992,92100.0
2011-03-01 11:50:00,121.52,121.52,121.39,121.43,144800.0,89.5992,89.5992,89.5033,89.5328,144800.0
2011-03-01 11:55:00,121.43,121.46,121.27,121.3,72600.0,89.5328,89.555,89.4149,89.437,72600.0
2011-03-01 12:00:00,121.29,121.29,121.13,121.24,109000.0,89.4296,89.4296,89.3116,89.3927,109000.0
2011-03-01 12:05:00,121.24,121.34,121.24,121.31,66800.0,89.3927,89.4665,89.3927,89.4444,66800.0
2011-03-01 12:10:00,121.3,121.35,121.27,121.29,91500.0,89.437,89.4738,89.4149,89.4296,91500.0
2011-03-01 12:15:00,121.29,121.31,121.21,121.26,46400.0,89.4296,89.4444,89.3706,89.4075,46400.0
2011-03-01 12:20:00,121.26,121.34,121.22,121.25,63400.0,89.4075,89.4665,89.378,89.4001,63400.0
2011-03-01 12:25:00,121.25,121.26,121.1,121.19,64000.0,89.4001,89.4075,89.2895,89.3559,64000.0
2011-03-01 12:30:00,121.19,121.3,121.15,121.24,94700.0,89.3559,89.437,89.3264,89.3927,94700.0
2011-03-01 12:35:00,121.26,121.32,121.26,121.29,31400.0,89.4075,89.4517,89.4075,89.4296,31400.0
2011-03-01 12:40:00,121.29,121.39,121.29,121.39,36600.0,89.4296,89.5033,89.4296,89.5033,36600.0
2011-03-01 12:45:00,121.39,121.39,121.33,121.35,33000.0,89.5033,89.5033,89.4591,89.4738,33000.0
2011-03-01 12:50:00,121.38,121.4,121.26,121.3,50500.0,89.496,89.5107,89.4075,89.437,50500.0
2011-03-01 12:55:00,121.31,121.37,121.2,121.25,86800.0,89.4444,89.4886,89.3632,89.4001,86800.0
2011-03-01 13:00:00,121.25,121.25,121.03,121.1,209200.0,89.4001,89.4001,89.2379,89.2895,209200.0
2011-03-01 13:05:00,121.09,121.2,121.06,121.2,56400.0,89.2821,89.3632,89.26,89.3632,56400.0
2011-03-01 13:10:00,121.2,121.3,121.17,121.26,47200.0,89.3632,89.437,89.3411,89.4075,47200.0
2011-03-01 13:15:00,121.25,121.26,121.14,121.22,99200.0,89.4001,89.4075,89.319,89.378,99200.0
2011-03-01 13:20:00,121.21,121.25,121.06,121.19,60200.0,89.3706,89.4001,89.26,89.3559,60200.0
2011-03-01 13:25:00,121.18,121.18,120.93,121.02,188700.0,89.3485,89.3485,89.1642,89.2305,188700.0
2011-03-01 13:30:00,121.01,121.08,120.98,121.08,80300.0,89.2232,89.2748,89.201,89.2748,80300.0
2011-03-01 13:35:00,121.08,121.13,121.02,121.1,137600.0,89.2748,89.3116,89.2305,89.2895,137600.0
2011-03-01 13:40:00,121.1,121.11,120.86,120.86,81500.0,89.2895,89.2969,89.1126,89.1126,81500.0
2011-03-01 13:45:00,120.87,120.97,120.85,120.9,63600.0,89.1199,89.1937,89.1052,89.1421,63600.0
2011-03-01 13:50:00,120.89,120.95,120.84,120.92,122200.0,89.1347,89.1789,89.0978,89.1568,122200.0
2011-03-01 13:55:00,120.94,121.08,120.94,121.0,69200.0,89.1715,89.2748,89.1715,89.2158,69200.0
2011-03-01 14:00:00,120.99,121.0,120.81,120.81,84000.0,89.2084,89.2158,89.0757,89.0757,84000.0
2011-03-01 14:05:00,120.83,120.88,120.72,120.85,311000.0,89.0904,89.1273,89.0093,89.1052,311000.0
2011-03-01 14:10:00,120.85,120.93,120.72,120.8,152700.0,89.1052,89.1642,89.0093,89.0683,152700.0
2011-03-01 14:15:00,120.81,120.89,120.7,120.88,91300.0,89.0757,89.1347,88.9946,89.1273,91300.0
2011-03-01 14:20:00,120.87,120.87,120.7,120.7,87200.0,89.1199,89.1199,88.9946,88.9946,87200.0
2011-03-01 14:25:00,120.71,120.78,120.59,120.61,187200.0,89.002,89.0536,88.9135,88.9282,187200.0
2011-03-01 14:30:00,120.61,120.68,120.54,120.56,97300.0,88.9282,88.9798,88.8766,88.8914,97300.0
2011-03-01 14:35:00,120.54,120.6,120.49,120.6,131000.0,88.8766,88.9209,88.8398,88.9209,131000.0
2011-03-01 14:40:00,120.58,120.64,120.56,120.64,81100.0,88.9061,88.9504,88.8914,88.9504,81100.0
2011-03-01 14:45:00,120.64,120.67,120.56,120.66,48300.0,88.9504,88.9725,88.8914,88.9651,48300.0
2011-03-01 14:50:00,120.66,120.82,120.65,120.79,139800.0,88.9651,89.0831,88.9577,89.0609,139800.0
2011-03-01 14:55:00,120.78,120.79,120.57,120.58,125700.0,89.0536,89.0609,88.8987,88.9061,125700.0
2011-03-01 15:00:00,120.6,120.7,120.54,120.57,89200.0,88.9209,88.9946,88.8766,88.8987,89200.0
2011-03-01 15:05:00,120.58,120.59,120.4,120.4,65900.0,88.9061,88.9135,88.7734,88.7734,65900.0
2011-03-01 15:10:00,120.4,120.5,120.38,120.48,145000.0,88.7734,88.8471,88.7586,88.8324,145000.0
2011-03-01 15:15:00,120.48,120.69,120.46,120.69,165500.0,88.8324,88.9872,88.8176,88.9872,165500.0
2011-03-01 15:20:00,120.68,120.73,120.63,120.66,73800.0,88.9798,89.0167,88.943,88.9651,73800.0
2011-03-01 15:25:00,120.67,120.68,120.52,120.55,59300.0,88.9725,88.9798,88.8619,88.884,59300.0
2011-03-01 15:30:00,120.55,120.68,120.52,120.67,59800.0,88.884,88.9798,88.8619,88.9725,59800.0
2011-03-01 15:35:00,120.67,120.73,120.57,120.6,68500.0,88.9725,89.0167,88.8987,88.9209,68500.0
2011-03-01 15:40:00,120.6,120.69,120.59,120.62,161300.0,88.9209,88.9872,88.9135,88.9356,161300.0
2011-03-01 15:45:00,120.63,120.65,120.41,120.47,175700.0,88.943,88.9577,88.7808,88.825,175700.0
2011-03-01 15:50:00,120.48,120.53,120.38,120.45,102700.0,88.8324,88.8692,88.7586,88.8103,102700.0
2011-03-01 15:55:00,120.45,120.54,120.37,120.37,276100.0,88.8103,88.8766,88.7513,88.7513,276100.0
2011-03-02 09:30:00,120.25,120.46,120.22,120.27,176700.0,88.6628,88.8176,88.6407,88.6775,176700.0
2011-03-02 09:35:00,120.25,120.43,120.22,120.43,130200.0,88.6628,88.7955,88.6407,88.7955,130200.0
2011-03-02 09:40:00,120.43,120.53,120.37,120.37,149800.0,88.7955,88.8692,88.7513,88.7513,149800.0
2011-03-02 09:45:00,120.37,120.48,120.3,120.47,148600.0,88.7513,88.8324,88.6997,88.825,148600.0
2011-03-02 09:50:00,120.46,120.59,120.4,120.55,154900.0,88.8176,88.9135,88.7734,88.884,154900.0
2011-03-02 09:55:00,120.57,120.68,120.52,120.66,250100.0,88.8987,88.9798,88.8619,88.9651,250100.0
2011-03-02 10:00:00,120.64,120.73,120.64,120.66,64600.0,88.9504,89.0167,88.9504,88.9651,64600.0
2011-03-02 10:05:00,120.67,120.76,120.59,120.62,151500.0,88.9725,89.0388,88.9135,88.9356,151500.0
2011-03-02 10:10:00,120.63,120.63,120.52,120.56,49300.0,88.943,88.943,88.8619,88.8914,49300.0
2011-03-02 10:15:00,120.57,120.7,120.55,120.69,57600.0,88.8987,88.9946,88.884,88.9872,57600.0
2011-03-02 10:20:00,120.69,120.74,120.53,120.53,51300.0,88.9872,89.0241,88.8692,88.8692,51300.0
2011-03-02 10:25:00,120.53,120.61,120.47,120.54,71800.0,88.8692,88.9282,88.825,88.8766,71800.0
2011-03-02 10:30:00,120.52,120.64,120.45,120.61,52600.0,88.8619,88.9504,88.8103,88.9282,52600.0
2011-03-02 10:35:00,120.59,120.82,120.59,120.8,78600.0,88.9135,89.0831,88.9135,89.0683,78600.0
2011-03-02 10:40:00,120.8,120.89,120.77,120.83,100400.0,89.0683,89.1347,89.0462,89.0904,100400.0
2011-03-02 10:45:00,120.82,120.93,120.79,120.87,73700.0,89.0831,89.1642,89.0609,89.1199,73700.0
2011-03-02 10:50:00,120.87,120.95,120.84,120.87,67400.0,89.1199,89.1789,89.0978,89.1199,67400.0
2011-03-02 10:55:00,120.87,120.9,120.81,120.82,113600.0,89.1199,89.1421,89.0757,89.0831,113600.0
2011-03-02 11:00:00,120.84,120.98,120.82,120.93,79500.0,89.0978,89.201,89.0831,89.1642,79500.0
2011-03-02 11:05:00,120.93,120.95,120.85,120.89,392600.0,89.1642,89.1789,89.1052,89.1347,392600.0
2011-03-02 11:10:00,120.89,120.92,120.8,120.83,116600.0,89.1347,89.1568,89.0683,89.0904,116600.0
2011-03-02 11:15:00,120.83,120.87,120.76,120.8,65500.0,89.0904,89.1199,89.0388,89.0683,65500.0
2011-03-02 11:20:00,120.81,120.84,120.76,120.8,59200.0,89.0757,89.0978,89.0388,89.0683,59200.0
2011-03-02 11:25:00,120.8,120.82,120.67,120.67,110200.0,89.0683,89.0831,88.9725,88.9725,110200.0
2011-03-02 11:30:00,120.66,120.72,120.61,120.64,131300.0,88.9651,89.0093,88.9282,88.9504,131300.0
2011-03-02 11:35:00,120.65,120.7,120.52,120.52,97400.0,88.9577,88.9946,88.8619,88.8619,97400.0
2011-03-02 11:40:00,120.53,120.6,120.34,120.35,196700.0,88.8692,88.9209,88.7292,88.7365,196700.0
2011-03-02 11:45:00,120.35,120.4,120.23,120.27,154400.0,88.7365,88.7734,88.648,88.6775,154400.0
2011-03-02 11:50:00,120.28,120.35,120.27,120.27,44600.0,88.6849,88.7365,88.6775,88.6775,44600.0
2011-03-02 11:55:00,120.26,120.26,120.09,120.1,130500.0,88.6702,88.6702,88.5448,88.5522,130500.0
2011-03-02 12:00:00,120.1,120.2,120.0,120.2,92800.0,88.5522,88.6259,88.4785,88.6259,92800.0
2011-03-02 12:05:00,120.19,120.28,120.13,120.24,60100.0,88.6186,88.6849,88.5743,88.6554,60100.0
2011-03-02 12:10:00,120.25,120.33,120.18,120.19,150600.0,88.6628,88.7218,88.6112,88.6186,150600.0
2011-03-02 12:15:00,120.18,120.26,120.14,120.25,109400.0,88.6112,88.6702,88.5817,88.6628,109400.0
2011-03-02 12:20:00,120.24,120.41,120.24,120.38,198800.0,88.6554,88.7808,88.6554,88.7586,198800.0
2011-03-02 12:25:00,120.38,120.44,120.38,120.4,18700.0,88.7586,88.8029,88.7586,88.7734,18700.0
2011-03-02 12:30:00,120.43,120.52,120.43,120.44,29100.0,88.7955,88.8619,88.7955,88.8029,29100.0
2011-03-02 12:35:00,120.45,120.61,120.45,120.61,76700.0,88.8103,88.9282,88.8103,88.9282,76700.0
2011-03-02 12:40:00,120.6,120.63,120.57,120.59,31700.0,88.9209,88.943,88.8987,88.9135,31700.0
2011-03-02 12:45:00,120.58,120.66,120.57,120.66,31900.0,88.9061,88.9651,88.8987,88.9651,31900.0
2011-03-02 12:50:00,120.65,120.69,120.59,120.61,40700.0,88.9577,88.9872,88.9135,88.9282,40700.0
2011-03-02 12:55:00,120.61,120.61,120.56,120.56,47400.0,88.9282,88.9282,88.8914,88.8914,47400.0
2011-03-02 13:00:00,120.56,120.66,120.56,120.61,49900.0,88.8914,88.9651,88.8914,88.9282,49900.0
2011-03-02 13:05:00,120.61,120.67,120.52,120.53,56000.0,88.9282,88.9725,88.8619,88.8692,56000.0
2011-03-02 13:10:00,120.53,120.54,120.43,120.48,62600.0,88.8692,88.8766,88.7955,88.8324,62600.0
2011-03-02 13:15:00,120.48,120.51,120.42,120.43,31900.0,88.8324,88.8545,88.7881,88.7955,31900.0
2011-03-02 13:20:00,120.42,120.56,120.42,120.53,46800.0,88.7881,88.8914,88.7881,88.8692,46800.0
2011-03-02 13:25:00,120.53,120.57,120.49,120.49,28400.0,88.8692,88.8987,88.8398,88.8398,28400.0
2011-03-02 13:30:00,120.5,120.55,120.46,120.46,28500.0,88.8471,88.884,88.8176,88.8176,28500.0
2011-03-02 13:35:00,120.46,120.49,120.38,120.43,33400.0,88.8176,88.8398,88.7586,88.7955,33400.0
2011-03-02 13:40:00,120.42,120.42,120.3,120.31,107100.0,88.7881,88.7881,88.6997,88.707,107100.0
2011-03-02 13:45:00,120.31,120.35,120.23,120.34,55800.0,88.707,88.7365,88.648,88.7292,55800.0
2011-03-02 13:50:00,120.35,120.44,120.34,120.38,41600.0,88.7365,88.8029,88.7292,88.7586,41600.0
2011-03-02 13:55:00,120.36,120.36,120.25,120.33,65400.0,88.7439,88.7439,88.6628,88.7218,65400.0
2011-03-02 14:00:00,120.33,120.4,120.18,120.19,97200.0,88.7218,88.7734,88.6112,88.6186,97200.0
2011-03-02 14:05:00,120.2,120.44,120.2,120.39,80900.0,88.6259,88.8029,88.6259,88.766,80900.0
2011-03-02 14:10:00,120.4,120.59,120.4,120.51,95100.0,88.7734,88.9135,88.7734,88.8545,95100.0
2011-03-02 14:15:00,120.5,120.62,120.46,120.51,69400.0,88.8471,88.9356,88.8176,88.8545,69400.0
2011-03-02 14:20:00,120.49,120.61,120.45,120.5,67000.0,88.8398,88.9282,88.8103,88.8471,67000.0
2011-03-02 14:25:00,120.5,120.58,120.41,120.47,65900.0,88.8471,88.9061,88.7808,88.825,65900.0
2011-03-02 14:30:00,120.48,120.58,120.43,120.53,54900.0,88.8324,88.9061,88.7955,88.8692,54900.0
2011-03-02 14:35:00,120.53,120.75,120.52,120.67,156900.0,88.8692,89.0315,88.8619,88.9725,156900.0
2011-03-02 14:40:00,120.66,120.79,120.66,120.79,100400.0,88.9651,89.0609,88.9651,89.0609,100400.0
2011-03-02 14:45:00,120.79,120.86,120.75,120.77,80800.0,89.0609,89.1126,89.0315,89.0462,80800.0
2011-03-02 14:50:00,120.77,120.82,120.72,120.75,47400.0,89.0462,89.0831,89.0093,89.0315,47400.0
2011-03-02 14:55:00,120.74,120.76,120.68,120.69,104400.0,89.0241,89.0388,88.9798,88.9872,104400.0
2011-03-02 15:00:00,120.69,120.81,120.69,120.81,98700.0,88.9872,89.0757,88.9872,89.0757,98700.0
2011-03-02 15:05:00,120.81,120.88,120.79,120.86,60700.0,89.0757,89.1273,89.0609,89.1126,60700.0
2011-03-02 15:10:00,120.86,120.86,120.73,120.73,99400.0,89.1126,89.1126,89.0167,89.0167,99400.0
2011-03-02 15:15:00,120.73,120.75,120.67,120.69,74200.0,89.0167,89.0315,88.9725,88.9872,74200.0
2011-03-02 15:20:00,120.7,120.76,120.64,120.66,84200.0,88.9946,89.0388,88.9504,88.9651,84200.0
2011-03-02 15:25:00,120.66,120.69,120.6,120.6,71100.0,88.9651,88.9872,88.9209,88.9209,71100.0
2011-03-02 15:30:00,120.6,120.61,120.55,120.61,60700.0,88.9209,88.9282,88.884,88.9282,60700.0
2011-03-02 15:35:00,120.61,120.61,120.55,120.59,63800.0,88.9282,88.9282,88.884,88.9135,63800.0
2011-03-02 15:40:00,120.59,120.62,120.54,120.56,119700.0,88.9135,88.9356,88.8766,88.8914,119700.0
2011-03-02 15:45:00,120.57,120.61,120.5,120.57,208800.0,88.8987,88.9282,88.8471,88.8987,208800.0
2011-03-02 15:50:00,120.57,120.57,120.45,120.45,106000.0,88.8987,88.8987,88.8103,88.8103,106000.0
2011-03-02 15:55:00,120.45,120.54,120.36,120.48,206600.0,88.8103,88.8766,88.7439,88.8324,206600.0
2011-03-03 09:30:00,121.42,121.8,121.41,121.71,428600.0,89.5255,89.8056,89.5181,89.7393,428600.0
2011-03-03 09:35:00,121.73,121.82,121.72,121.75,87500.0,89.754,89.8204,89.7467,89.7688,87500.0
2011-03-03 09:40:00,121.76,122.05,121.74,122.03,275900.0,89.7761,89.99,89.7614,89.9752,275900.0
2011-03-03 09:45:00,122.04,122.15,122.01,122.04,299200.0,89.9826,90.0637,89.9605,89.9826,299200.0
2011-03-03 09:50:00,122.04,122.11,122.04,122.05,77000.0,89.9826,90.0342,89.9826,89.99,77000.0
2011-03-03 09:55:00,122.05,122.09,122.02,122.06,78800.0,89.99,90.0195,89.9679,89.9973,78800.0
2011-03-03 10:00:00,122.03,122.1,121.97,122.01,75500.0,89.9752,90.0268,89.931,89.9605,75500.0
2011-03-03 10:05:00,122.01,122.04,121.94,122.04,65500.0,89.9605,89.9826,89.9089,89.9826,65500.0
2011-03-03 10:10:00,122.03,122.17,122.02,122.17,120600.0,89.9752,90.0785,89.9679,90.0785,120600.0
2011-03-03 10:15:00,122.18,122.22,122.07,122.08,64200.0,90.0858,90.1153,90.0047,90.0121,64200.0
2011-03-03 10:20:00,122.07,122.08,121.94,122.04,88100.0,90.0047,90.0121,89.9089,89.9826,88100.0
2011-03-03 10:25:00,122.04,122.1,121.96,121.98,94500.0,89.9826,90.0268,89.9236,89.9384,94500.0
2011-03-03 10:30:00,121.99,122.03,121.9,121.95,115100.0,89.9457,89.9752,89.8794,89.9162,115100.0
2011-03-03 10:35:00,121.97,122.03,121.93,121.96,52000.0,89.931,89.9752,89.9015,89.9236,52000.0
2011-03-03 10:40:00,121.97,122.2,121.97,122.16,166600.0,89.931,90.1006,89.931,90.0711,166600.0
2011-03-03 10:45:00,122.15,122.33,122.11,122.22,97500.0,90.0637,90.1964,90.0342,90.1153,97500.0
2011-03-03 10:50:00,122.21,122.24,122.13,122.13,99900.0,90.1079,90.1301,90.049,90.049,99900.0
2011-03-03 10:55:00,122.13,122.21,122.07,122.18,100100.0,90.049,90.1079,90.0047,90.0858,100100.0
2011-03-03 11:00:00,122.17,122.29,122.17,122.23,105000.0,90.0785,90.1669,90.0785,90.1227,105000.0
2011-03-03 11:05:00,122.23,122.26,122.14,122.21,69000.0,90.1227,90.1448,90.0563,90.1079,69000.0
2011-03-03 11:10:00,122.22,122.25,122.08,122.14,59900.0,90.1153,90.1374,90.0121,90.0563,59900.0
2011-03-03 11:15:00,122.15,122.23,122.12,122.2,63400.0,90.0637,90.1227,90.0416,90.1006,63400.0
2011-03-03 11:20:00,122.19,122.23,122.15,122.18,57200.0,90.0932,90.1227,90.0637,90.0858,57200.0
2011-03-03 11:25:00,122.19,122.2,122.13,122.16,82500.0,90.0932,90.1006,90.049,90.0711,82500.0
2011-03-03 11:30:00,122.16,122.2,122.14,122.16,62600.0,90.0711,90.1006,90.0563,90.0711,62600.0
2011-03-03 11:35:00,122.15,122.15,122.04,122.08,70100.0,90.0637,90.0637,89.9826,90.0121,70100.0
2011-03-03 11:40:00,122.09,122.15,122.05,122.11,67300.0,90.0195,90.0637,89.99,90.0342,67300.0
2011-03-03 11:45:00,122.12,122.19,122.12,122.17,79100.0,90.0416,90.0932,90.0416,90.0785,79100.0
2011-03-03 11:50:00,122.16,122.33,122.16,122.3,177400.0,90.0711,90.1964,90.0711,90.1743,177400.0
2011-03-03 11:55:00,122.3,122.36,122.3,122.33,69400.0,90.1743,90.2185,90.1743,90.1964,69400.0
2011-03-03 12:00:00,122.33,122.34,122.24,122.24,58800.0,90.1964,90.2038,90.1301,90.1301,58800.0
2011-03-03 12:05:00,122.24,122.26,122.22,122.22,19200.0,90.1301,90.1448,90.1153,90.1153,19200.0
2011-03-03 12:10:00,122.23,122.24,122.18,122.18,46900.0,90.1227,90.1301,90.0858,90.0858,46900.0
2011-03-03 12:15:00,122.19,122.22,122.16,122.16,19500.0,90.0932,90.1153,90.0711,90.0711,19500.0
2011-03-03 12:20:00,122.16,122.26,122.16,122.25,56900.0,90.0711,90.1448,90.0711,90.1374,56900.0
2011-03-03 12:25:00,122.24,122.28,122.23,122.25,32300.0,90.1301,90.1596,90.1227,90.1374,32300.0
2011-03-03 12:30:00,122.23,122.26,122.21,122.21,32900.0,90.1227,90.1448,90.1079,90.1079,32900.0
2011-03-03 12:35:00,122.21,122.26,122.2,122.25,35100.0,90.1079,90.1448,90.1006,90.1374,35100.0
2011-03-03 12:40:00,122.26,122.32,122.23,122.28,57500.0,90.1448,90.189,90.1227,90.1596,57500.0
2011-03-03 12:45:00,122.29,122.36,122.24,122.35,51900.0,90.1669,90.2185,90.1301,90.2112,51900.0
2011-03-03 12:50:00,122.35,122.39,122.32,122.37,42500.0,90.2112,90.2407,90.189,90.2259,42500.0
2011-03-03 12:55:00,122.37,122.38,122.3,122.32,47400.0,90.2259,90.2333,90.1743,90.189,47400.0
2011-03-03 13:00:00,122.31,122.34,122.28,122.28,21700.0,90.1817,90.2038,90.1596,90.1596,21700.0
2011-03-03 13:05:00,122.28,122.29,122.26,122.28,11600.0,90.1596,90.1669,90.1448,90.1596,11600.0
2011-03-03 13:10:00,122.28,122.3,122.26,122.27,62900.0,90.1596,90.1743,90.1448,90.1522,62900.0
2011-03-03 13:15:00,122.26,122.29,122.25,122.27,28500.0,90.1448,90.1669,90.1374,90.1522,28500.0
2011-03-03 13:20:00,122.27,122.27,122.23,122.26,36900.0,90.1522,90.1522,90.1227,90.1448,36900.0
2011-03-03 13:25:00,122.25,122.34,122.25,122.25,96700.0,90.1374,90.2038,90.1374,90.1374,96700.0
2011-03-03 13:30:00,122.24,122.29,122.22,122.28,38100.0,90.1301,90.1669,90.1153,90.1596,38100.0
2011-03-03 13:35:00,122.29,122.31,122.24,122.29,48100.0,90.1669,90.1817,90.1301,90.1669,48100.0
2011-03-03 13:40:00,122.28,122.31,122.26,122.29,125500.0,90.1596,90.1817,90.1448,90.1669,125500.0
2011-03-03 13:45:00,122.29,122.35,122.28,122.33,219400.0,90.1669,90.2112,90.1596,90.1964,219400.0
2011-03-03 13:50:00,122.34,122.35,122.31,122.34,31800.0,90.2038,90.2112,90.1817,90.2038,31800.0
2011-03-03 13:55:00,122.34,122.34,122.28,122.29,34200.0,90.2038,90.2038,90.1596,90.1669,34200.0
2011-03-03 14:00:00,122.31,122.4,122.31,122.39,50800.0,90.1817,90.248,90.1817,90.2407,50800.0
2011-03-03 14:05:00,122.38,122.39,122.34,122.34,22200.0,90.2333,90.2407,90.2038,90.2038,22200.0
2011-03-03 14:10:00,122.36,122.51,122.36,122.49,150800.0,90.2185,90.3291,90.2185,90.3144,150800.0
2011-03-03 14:15:00,122.49,122.59,122.48,122.55,440700.0,90.3144,90.3881,90.307,90.3586,440700.0
2011-03-03 14:20:00,122.56,122.56,122.47,122.47,57300.0,90.366,90.366,90.2996,90.2996,57300.0
2011-03-03 14:25:00,122.47,122.5,122.43,122.44,86000.0,90.2996,90.3218,90.2702,90.2775,86000.0
2011-03-03 14:30:00,122.45,122.47,122.4,122.45,105600.0,90.2849,90.2996,90.248,90.2849,105600.0
2011-03-03 14:35:00,122.46,122.57,122.46,122.52,60200.0,90.2923,90.3734,90.2923,90.3365,60200.0
2011-03-03 14:40:00,122.51,122.53,122.48,122.51,45100.0,90.3291,90.3439,90.307,90.3291,45100.0
2011-03-03 14:45:00,122.51,122.53,122.47,122.48,63700.0,90.3291,90.3439,90.2996,90.307,63700.0
2011-03-03 14:50:00,122.48,122.58,122.48,122.53,53000.0,90.307,90.3808,90.307,90.3439,53000.0
2011-03-03 14:55:00,122.53,122.65,122.52,122.63,111100.0,90.3439,90.4324,90.3365,90.4176,111100.0
2011-03-03 15:00:00,122.63,122.64,122.56,122.57,27000.0,90.4176,90.425,90.366,90.3734,27000.0
2011-03-03 15:05:00,122.56,122.66,122.56,122.57,79800.0,90.366,90.4397,90.366,90.3734,79800.0
2011-03-03 15:10:00,122.58,122.6,122.53,122.53,36500.0,90.3808,90.3955,90.3439,90.3439,36500.0
2011-03-03 15:15:00,122.53,122.58,122.51,122.55,37100.0,90.3439,90.3808,90.3291,90.3586,37100.0
2011-03-03 15:20:00,122.55,122.57,122.53,122.55,61800.0,90.3586,90.3734,90.3439,90.3586,61800.0
2011-03-03 15:25:00,122.54,122.55,122.52,122.52,51000.0,90.3513,90.3586,90.3365,90.3365,51000.0
2011-03-03 15:30:00,122.52,122.52,122.44,122.45,122800.0,90.3365,90.3365,90.2775,90.2849,122800.0
2011-03-03 15:35:00,122.45,122.47,122.38,122.47,94100.0,90.2849,90.2996,90.2333,90.2996,94100.0
2011-03-03 15:40:00,122.47,122.55,122.46,122.54,92300.0,90.2996,90.3586,90.2923,90.3513,92300.0
2011-03-03 15:45:00,122.54,122.55,122.49,122.5,34200.0,90.3513,90.3586,90.3144,90.3218,34200.0
2011-03-03 15:50:00,122.5,122.58,122.48,122.53,105300.0,90.3218,90.3808,90.307,90.3439,105300.0
2011-03-03 15:55:00,122.52,122.52,122.32,122.4,325600.0,90.3365,90.3365,90.189,90.248,325600.0
2011-03-04 09:30:00,122.43,122.53,122.35,122.37,207000.0,90.2702,90.3439,90.2112,90.2259,207000.0
2011-03-04 09:35:00,122.37,122.42,122.25,122.42,282000.0,90.2259,90.2628,90.1374,90.2628,282000.0
2011-03-04 09:40:00,122.42,122.47,122.23,122.23,124300.0,90.2628,90.2996,90.1227,90.1227,124300.0
2011-03-04 09:45:00,122.24,122.42,122.21,122.39,148000.0,90.1301,90.2628,90.1079,90.2407,148000.0
2011-03-04 09:50:00,122.35,122.35,122.24,122.32,74400.0,90.2112,90.2112,90.1301,90.189,74400.0
2011-03-04 09:55:00,122.33,122.38,122.24,122.31,41900.0,90.1964,90.2333,90.1301,90.1817,41900.0
2011-03-04 10:00:00,122.32,122.38,122.19,122.19,123200.0,90.189,90.2333,90.0932,90.0932,123200.0
2011-03-04 10:05:00,122.19,122.22,121.94,121.96,346600.0,90.0932,90.1153,89.9089,89.9236,346600.0
2011-03-04 10:10:00,121.96,121.97,121.73,121.82,328400.0,89.9236,89.931,89.754,89.8204,328400.0
2011-03-04 10:15:00,121.81,121.91,121.76,121.79,236500.0,89.813,89.8867,89.7761,89.7983,236500.0
2011-03-04 10:20:00,121.8,121.81,121.68,121.77,197000.0,89.8056,89.813,89.7172,89.7835,197000.0
2011-03-04 10:25:00,121.76,121.78,121.6,121.75,210000.0,89.7761,89.7909,89.6582,89.7688,210000.0
2011-03-04 10:30:00,121.76,121.87,121.7,121.87,235400.0,89.7761,89.8573,89.7319,89.8573,235400.0
2011-03-04 10:35:00,121.87,121.9,121.81,121.88,67800.0,89.8573,89.8794,89.813,89.8646,67800.0
2011-03-04 10:40:00,121.89,121.94,121.82,121.83,78200.0,89.872,89.9089,89.8204,89.8278,78200.0
2011-03-04 10:45:00,121.84,121.9,121.78,121.84,261100.0,89.8351,89.8794,89.7909,89.8351,261100.0
2011-03-04 10:50:00,121.84,121.91,121.8,121.9,57100.0,89.8351,89.8867,89.8056,89.8794,57100.0
2011-03-04 10:55:00,121.9,121.96,121.88,121.9,64500.0,89.8794,89.9236,89.8646,89.8794,64500.0
2011-03-04 11:00:00,121.9,121.96,121.88,121.89,29700.0,89.8794,89.9236,89.8646,89.872,29700.0
2011-03-04 11:05:00,121.89,121.93,121.73,121.73,208200.0,89.872,89.9015,89.754,89.754,208200.0
2011-03-04 11:10:00,121.74,121.74,121.64,121.73,125900.0,89.7614,89.7614,89.6877,89.754,125900.0
2011-03-04 11:15:00,121.72,121.8,121.65,121.74,136500.0,89.7467,89.8056,89.695,89.7614,136500.0
2011-03-04 11:20:00,121.74,121.77,121.7,121.71,37800.0,89.7614,89.7835,89.7319,89.7393,37800.0
2011-03-04 11:25:00,121.71,121.76,121.68,121.7,45100.0,89.7393,89.7761,89.7172,89.7319,45100.0
2011-03-04 11:30:00,121.7,121.92,121.58,121.87,278300.0,89.7319,89.8941,89.6434,89.8573,278300.0
2011-03-04 11:35:00,121.87,121.94,121.81,121.94,83100.0,89.8573,89.9089,89.813,89.9089,83100.0
2011-03-04 11:40:00,121.94,121.94,121.85,121.87,33700.0,89.9089,89.9089,89.8425,89.8573,33700.0
2011-03-04 11:45:00,121.87,121.89,121.75,121.77,60200.0,89.8573,89.872,89.7688,89.7835,60200.0
2011-03-04 11:50:00,121.76,121.8,121.68,121.72,39100.0,89.7761,89.8056,89.7172,89.7467,39100.0
2011-03-04 11:55:00,121.7,121.7,121.41,121.45,235800.0,89.7319,89.7319,89.5181,89.5476,235800.0
2011-03-04 12:00:00,121.44,121.45,121.27,121.28,197500.0,89.5402,89.5476,89.4149,89.4222,197500.0
2011-03-04 12:05:00,121.29,121.31,121.22,121.28,163900.0,89.4296,89.4444,89.378,89.4222,163900.0
2011-03-04 12:10:00,121.27,121.27,120.93,120.96,470700.0,89.4149,89.4149,89.1642,89.1863,470700.0
2011-03-04 12:15:00,120.96,121.03,120.93,120.97,160400.0,89.1863,89.2379,89.1642,89.1937,160400.0
2011-03-04 12:20:00,120.97,120.97,120.7,120.78,281500.0,89.1937,89.1937,88.9946,89.0536,281500.0
2011-03-04 12:25:00,120.76,120.78,120.66,120.75,71900.0,89.0388,89.0536,88.9651,89.0315,71900.0
2011-03-04 12:30:00,120.75,120.78,120.6,120.74,174100.0,89.0315,89.0536,88.9209,89.0241,174100.0
2011-03-04 12:35:00,120.74,120.86,120.7,120.86,134000.0,89.0241,89.1126,88.9946,89.1126,134000.0
2011-03-04 12:40:00,120.86,120.87,120.8,120.84,68700.0,89.1126,89.1199,89.0683,89.0978,68700.0
2011-03-04 12:45:00,120.85,120.9,120.84,120.89,132100.0,89.1052,89.1421,89.0978,89.1347,132100.0
2011-03-04 12:50:00,120.89,120.89,120.77,120.81,74500.0,89.1347,89.1347,89.0462,89.0757,74500.0
2011-03-04 12:55:00,120.81,120.86,120.75,120.82,86400.0,89.0757,89.1126,89.0315,89.0831,86400.0
2011-03-04 13:00:00,120.81,120.94,120.81,120.85,70900.0,89.0757,89.1715,89.0757,89.1052,70900.0
2011-03-04 13:05:00,120.84,120.96,120.84,120.96,122000.0,89.0978,89.1863,89.0978,89.1863,122000.0
2011-03-04 13:10:00,120.96,121.01,120.76,120.78,79300.0,89.1863,89.2232,89.0388,89.0536,79300.0
2011-03-04 13:15:00,120.78,120.82,120.72,120.79,46000.0,89.0536,89.0831,89.0093,89.0609,46000.0
2011-03-04 13:20:00,120.79,120.86,120.77,120.86,21700.0,89.0609,89.1126,89.0462,89.1126,21700.0
2011-03-04 13:25:00,120.86,120.86,120.77,120.86,69600.0,89.1126,89.1126,89.0462,89.1126,69600.0
2011-03-04 13:30:00,120.86,120.99,120.85,120.98,30600.0,89.1126,89.2084,89.1052,89.201,30600.0
2011-03-04 13:35:00,120.97,121.06,120.97,121.01,83800.0,89.1937,89.26,89.1937,89.2232,83800.0
2011-03-04 13:40:00,121.0,121.0,120.85,120.86,125100.0,89.2158,89.2158,89.1052,89.1126,125100.0
2011-03-04 13:45:00,120.86,120.87,120.75,120.75,95200.0,89.1126,89.1199,89.0315,89.0315,95200.0
2011-03-04 13:50:00,120.76,120.85,120.66,120.66,62500.0,89.0388,89.1052,88.9651,88.9651,62500.0
2011-03-04 13:55:00,120.66,120.82,120.65,120.81,106900.0,88.9651,89.0831,88.9577,89.0757,106900.0
2011-03-04 14:00:00,120.8,120.81,120.7,120.74,62400.0,89.0683,89.0757,88.9946,89.0241,62400.0
2011-03-04 14:05:00,120.73,120.75,120.64,120.65,66500.0,89.0167,89.0315,88.9504,88.9577,66500.0
2011-03-04 14:10:00,120.66,120.78,120.65,120.74,104800.0,88.9651,89.0536,88.9577,89.0241,104800.0
2011-03-04 14:15:00,120.75,120.75,120.66,120.75,40800.0,89.0315,89.0315,88.9651,89.0315,40800.0
2011-03-04 14:20:00,120.75,120.84,120.69,120.8,101600.0,89.0315,89.0978,88.9872,89.0683,101600.0
2011-03-04 14:25:00,120.8,120.89,120.8,120.84,46100.0,89.0683,89.1347,89.0683,89.0978,46100.0
2011-03-04 14:30:00,120.84,120.91,120.8,120.88,29700.0,89.0978,89.1494,89.0683,89.1273,29700.0
2011-03-04 14:35:00,120.87,120.88,120.81,120.88,24200.0,89.1199,89.1273,89.0757,89.1273,24200.0
2011-03-04 14:40:00,120.89,120.91,120.85,120.89,32600.0,89.1347,89.1494,89.1052,89.1347,32600.0
2011-03-04 14:45:00,120.89,120.9,120.82,120.85,34300.0,89.1347,89.1421,89.0831,89.1052,34300.0
2011-03-04 14:50:00,120.85,120.9,120.85,120.88,20600.0,89.1052,89.1421,89.1052,89.1273,20600.0
2011-03-04 14:55:00,120.87,121.0,120.87,121.0,47800.0,89.1199,89.2158,89.1199,89.2158,47800.0
2011-03-04 15:00:00,121.01,121.17,121.01,121.1,129400.0,89.2232,89.3411,89.2232,89.2895,129400.0
2011-03-04 15:05:00,121.09,121.15,121.04,121.04,75100.0,89.2821,89.3264,89.2453,89.2453,75100.0
2011-03-04 15:10:00,121.05,121.11,120.97,120.97,67100.0,89.2527,89.2969,89.1937,89.1937,67100.0
2011-03-04 15:15:00,120.98,120.99,120.86,120.93,64100.0,89.201,89.2084,89.1126,89.1642,64100.0
2011-03-04 15:20:00,120.92,120.92,120.74,120.78,103100.0,89.1568,89.1568,89.0241,89.0536,103100.0
2011-03-04 15:25:00,120.77,120.81,120.68,120.75,145700.0,89.0462,89.0757,88.9798,89.0315,145700.0
2011-03-04 15:30:00,120.75,120.76,120.64,120.7,241000.0,89.0315,89.0388,88.9504,88.9946,241000.0
2011-03-04 15:35:00,120.7,120.83,120.69,120.81,127900.0,88.9946,89.0904,88.9872,89.0757,127900.0
2011-03-04 15:40:00,120.83,120.96,120.83,120.95,176500.0,89.0904,89.1863,89.0904,89.1789,176500.0
2011-03-04 15:45:00,120.96,121.27,120.96,121.2,323300.0,89.1863,89.4149,89.1863,89.3632,323300.0
2011-03-04 15:50:00,121.2,121.51,121.2,121.42,323100.0,89.3632,89.5918,89.3632,89.5255,323100.0
2011-03-04 15:55:00,121.43,121.55,121.42,121.48,292600.0,89.5328,89.6213,89.5255,89.5697,292600.0
2011-03-07 09:30:00,121.77,121.83,121.73,121.8,101400.0,89.7835,89.8278,89.754,89.8056,101400.0
2011-03-07 09:35:00,121.79,122.04,121.74,122.02,231600.0,89.7983,89.9826,89.7614,89.9679,231600.0
2011-03-07 09:40:00,122.01,122.14,121.97,122.1,164200.0,89.9605,90.0563,89.931,90.0268,164200.0
2011-03-07 09:45:00,122.11,122.13,122.02,122.12,56000.0,90.0342,90.049,89.9679,90.0416,56000.0
2011-03-07 09:50:00,122.13,122.24,121.99,122.01,209300.0,90.049,90.1301,89.9457,89.9605,209300.0
2011-03-07 09:55:00,122.01,122.2,122.01,122.18,67100.0,89.9605,90.1006,89.9605,90.0858,67100.0
2011-03-07 10:00:00,122.18,122.26,122.03,122.09,143800.0,90.0858,90.1448,89.9752,90.0195,143800.0
2011-03-07 10:05:00,122.09,122.11,121.85,121.89,89300.0,90.0195,90.0342,89.8425,89.872,89300.0
2011-03-07 10:10:00,121.89,121.96,121.68,121.77,54900.0,89.872,89.9236,89.7172,89.7835,54900.0
2011-03-07 10:15:00,121.76,121.78,121.7,121.71,48300.0,89.7761,89.7909,89.7319,89.7393,48300.0
2011-03-07 10:20:00,121.72,121.89,121.67,121.88,112600.0,89.7467,89.872,89.7098,89.8646,112600.0
2011-03-07 10:25:00,121.88,121.94,121.77,121.91,81700.0,89.8646,89.9089,89.7835,89.8867,81700.0
2011-03-07 10:30:00,121.91,121.93,121.78,121.87,166800.0,89.8867,89.9015,89.7909,89.8573,166800.0
2011-03-07 10:35:00,121.88,121.89,121.57,121.58,183500.0,89.8646,89.872,89.6361,89.6434,183500.0
2011-03-07 10:40:00,121.59,121.64,121.38,121.42,227500.0,89.6508,89.6877,89.496,89.5255,227500.0
2011-03-07 10:45:00,121.39,121.44,121.34,121.44,118700.0,89.5033,89.5402,89.4665,89.5402,118700.0
2011-03-07 10:50:00,121.43,121.51,121.3,121.3,71700.0,89.5328,89.5918,89.437,89.437,71700.0
2011-03-07 10:55:00,121.31,121.47,121.28,121.35,59200.0,89.4444,89.5623,89.4222,89.4738,59200.0
2011-03-07 11:00:00,121.35,121.35,121.17,121.24,95800.0,89.4738,89.4738,89.3411,89.3927,95800.0
2011-03-07 11:05:00,121.24,121.24,121.07,121.2,151200.0,89.3927,89.3927,89.2674,89.3632,151200.0
2011-03-07 11:10:00,121.2,121.21,121.08,121.09,56100.0,89.3632,89.3706,89.2748,89.2821,56100.0
2011-03-07 11:15:00,121.09,121.24,121.02,121.21,190100.0,89.2821,89.3927,89.2305,89.3706,190100.0
2011-03-07 11:20:00,121.19,121.19,121.07,121.15,48300.0,89.3559,89.3559,89.2674,89.3264,48300.0
2011-03-07 11:25:00,121.15,121.15,120.98,121.01,94100.0,89.3264,89.3264,89.201,89.2232,94100.0
2011-03-07 11:30:00,121.01,121.03,120.87,120.91,77000.0,89.2232,89.2379,89.1199,89.1494,77000.0
2011-03-07 11:35:00,120.91,121.05,120.89,121.02,118500.0,89.1494,89.2527,89.1347,89.2305,118500.0
2011-03-07 11:40:00,121.04,121.04,120.79,120.83,76000.0,89.2453,89.2453,89.0609,89.0904,76000.0
2011-03-07 11:45:00,120.82,120.88,120.68,120.71,108700.0,89.0831,89.1273,88.9798,89.002,108700.0
2011-03-07 11:50:00,120.73,120.78,120.62,120.69,76100.0,89.0167,89.0536,88.9356,88.9872,76100.0
2011-03-07 11:55:00,120.68,120.78,120.61,120.7,140700.0,88.9798,89.0536,88.9282,88.9946,140700.0
2011-03-07 12:00:00,120.71,120.77,120.67,120.67,84100.0,89.002,89.0462,88.9725,88.9725,84100.0
2011-03-07 12:05:00,120.68,120.86,120.64,120.85,149000.0,88.9798,89.1126,88.9504,89.1052,149000.0
2011-03-07 12:10:00,120.85,120.95,120.8,120.94,47100.0,89.1052,89.1789,89.0683,89.1715,47100.0
2011-03-07 12:15:00,120.93,120.93,120.84,120.84,33600.0,89.1642,89.1642,89.0978,89.0978,33600.0
2011-03-07 12:20:00,120.83,120.87,120.74,120.75,48900.0,89.0904,89.1199,89.0241,89.0315,48900.0
2011-03-07 12:25:00,120.74,120.84,120.69,120.7,152100.0,89.0241,89.0978,88.9872,88.9946,152100.0
2011-03-07 12:30:00,120.7,120.84,120.64,120.81,233100.0,88.9946,89.0978,88.9504,89.0757,233100.0
2011-03-07 12:35:00,120.81,120.83,120.74,120.79,24900.0,89.0757,89.0904,89.0241,89.0609,24900.0
2011-03-07 12:40:00,120.8,120.8,120.68,120.68,33600.0,89.0683,89.0683,88.9798,88.9798,33600.0
2011-03-07 12:45:00,120.68,120.71,120.59,120.59,248300.0,88.9798,89.002,88.9135,88.9135,248300.0
2011-03-07 12:50:00,120.58,120.59,120.47,120.49,131500.0,88.9061,88.9135,88.825,88.8398,131500.0
2011-03-07 12:55:00,120.49,120.59,120.4,120.44,145000.0,88.8398,88.9135,88.7734,88.8029,145000.0
2011-03-07 13:00:00,120.44,120.47,120.32,120.35,109400.0,88.8029,88.825,88.7144,88.7365,109400.0
2011-03-07 13:05:00,120.35,120.39,120.29,120.35,90600.0,88.7365,88.766,88.6923,88.7365,90600.0
2011-03-07 13:10:00,120.34,120.35,120.21,120.32,144400.0,88.7292,88.7365,88.6333,88.7144,144400.0
2011-03-07 13:15:00,120.32,120.5,120.32,120.45,96900.0,88.7144,88.8471,88.7144,88.8103,96900.0
2011-03-07 13:20:00,120.43,120.51,120.41,120.42,65100.0,88.7955,88.8545,88.7808,88.7881,65100.0
2011-03-07 13:25:00,120.42,120.47,120.38,120.4,38600.0,88.7881,88.825,88.7586,88.7734,38600.0
2011-03-07 13:30:00,120.4,120.45,120.33,120.44,39600.0,88.7734,88.8103,88.7218,88.8029,39600.0
2011-03-07 13:35:00,120.44,120.48,120.41,120.45,32400.0,88.8029,88.8324,88.7808,88.8103,32400.0
2011-03-07 13:40:00,120.46,120.52,120.42,120.44,48300.0,88.8176,88.8619,88.7881,88.8029,48300.0
2011-03-07 13:45:00,120.42,120.53,120.39,120.49,49700.0,88.7881,88.8692,88.766,88.8398,49700.0
2011-03-07 13:50:00,120.49,120.5,120.29,120.37,110200.0,88.8398,88.8471,88.6923,88.7513,110200.0
2011-03-07 13:55:00,120.37,120.48,120.36,120.38,77500.0,88.7513,88.8324,88.7439,88.7586,77500.0
2011-03-07 14:00:00,120.38,120.52,120.35,120.46,44100.0,88.7586,88.8619,88.7365,88.8176,44100.0
2011-03-07 14:05:00,120.46,120.54,120.44,120.45,41800.0,88.8176,88.8766,88.8029,88.8103,41800.0
2011-03-07 14:10:00,120.46,120.47,120.28,120.29,91300.0,88.8176,88.825,88.6849,88.6923,91300.0
2011-03-07 14:15:00,120.29,120.59,120.29,120.58,102300.0,88.6923,88.9135,88.6923,88.9061,102300.0
2011-03-07 14:20:00,120.58,120.69,120.52,120.54,153600.0,88.9061,88.9872,88.8619,88.8766,153600.0
2011-03-07 14:25:00,120.53,120.61,120.49,120.54,79000.0,88.8692,88.9282,88.8398,88.8766,79000.0
2011-03-07 14:30:00,120.53,120.59,120.51,120.52,20500.0,88.8692,88.9135,88.8545,88.8619,20500.0
2011-03-07 14:35:00,120.53,120.59,120.46,120.53,61900.0,88.8692,88.9135,88.8176,88.8692,61900.0
2011-03-07 14:40:00,120.51,120.52,120.45,120.46,21000.0,88.8545,88.8619,88.8103,88.8176,21000.0
2011-03-07 14:45:00,120.48,120.61,120.48,120.57,121200.0,88.8324,88.9282,88.8324,88.8987,121200.0
2011-03-07 14:50:00,120.58,120.61,120.5,120.58,34400.0,88.9061,88.9282,88.8471,88.9061,34400.0
2011-03-07 14:55:00,120.58,120.66,120.53,120.61,74700.0,88.9061,88.9651,88.8692,88.9282,74700.0
2011-03-07 15:00:00,120.6,120.61,120.47,120.54,66100.0,88.9209,88.9282,88.825,88.8766,66100.0
2011-03-07 15:05:00,120.53,120.69,120.53,120.65,129900.0,88.8692,88.9872,88.8692,88.9577,129900.0
2011-03-07 15:10:00,120.65,120.86,120.65,120.83,103100.0,88.9577,89.1126,88.9577,89.0904,103100.0
2011-03-07 15:15:00,120.82,120.9,120.77,120.81,48400.0,89.0831,89.1421,89.0462,89.0757,48400.0
2011-03-07 15:20:00,120.81,120.81,120.71,120.77,150900.0,89.0757,89.0757,89.002,89.0462,150900.0
2011-03-07 15:25:00,120.76,120.96,120.73,120.9,106600.0,89.0388,89.1863,89.0167,89.1421,106600.0
2011-03-07 15:30:00,120.9,121.07,120.82,121.04,120100.0,89.1421,89.2674,89.0831,89.2453,120100.0
2011-03-07 15:35:00,121.04,121.12,121.01,121.04,120100.0,89.2453,89.3043,89.2232,89.2453,120100.0
2011-03-07 15:40:00,121.04,121.11,120.96,121.02,169700.0,89.2453,89.2969,89.1863,89.2305,169700.0
2011-03-07 15:45:00,121.01,121.1,120.96,120.99,123100.0,89.2232,89.2895,89.1863,89.2084,123100.0
2011-03-07 15:50:00,120.98,120.98,120.8,120.85,176700.0,89.201,89.201,89.0683,89.1052,176700.0
2011-03-07 15:55:00,120.85,120.88,120.68,120.74,255700.0,89.1052,89.1273,88.9798,89.0241,255700.0
2011-03-08 09:30:00,120.87,121.02,120.83,120.85,135100.0,89.1199,89.2305,89.0904,89.1052,135100.0
2011-03-08 09:35:00,120.86,120.88,120.73,120.75,96700.0,89.1126,89.1273,89.0167,89.0315,96700.0
2011-03-08 09:40:00,120.75,120.91,120.68,120.77,188100.0,89.0315,89.1494,88.9798,89.0462,188100.0
2011-03-08 09:45:00,120.74,120.75,120.58,120.69,133800.0,89.0241,89.0315,88.9061,88.9872,133800.0
2011-03-08 09:50:00,120.67,120.84,120.66,120.76,176300.0,88.9725,89.0978,88.9651,89.0388,176300.0
2011-03-08 09:55:00,120.74,120.95,120.74,120.94,192800.0,89.0241,89.1789,89.0241,89.1715,192800.0
2011-03-08 10:00:00,120.95,121.21,120.95,121.15,259000.0,89.1789,89.3706,89.1789,89.3264,259000.0
2011-03-08 10:05:00,121.16,121.18,121.06,121.11,62000.0,89.3338,89.3485,89.26,89.2969,62000.0
2011-03-08 10:10:00,121.1,121.37,121.07,121.36,204000.0,89.2895,89.4886,89.2674,89.4812,204000.0
2011-03-08 10:15:00,121.36,121.56,121.36,121.5,248700.0,89.4812,89.6287,89.4812,89.5844,248700.0
2011-03-08 10:20:00,121.5,121.58,121.39,121.39,189300.0,89.5844,89.6434,89.5033,89.5033,189300.0
2011-03-08 10:25:00,121.4,121.52,121.36,121.52,108000.0,89.5107,89.5992,89.4812,89.5992,108000.0
2011-03-08 10:30:00,121.53,121.55,121.39,121.53,111500.0,89.6066,89.6213,89.5033,89.6066,111500.0
2011-03-08 10:35:00,121.54,121.59,121.44,121.45,190900.0,89.6139,89.6508,89.5402,89.5476,190900.0
2011-03-08 10:40:00,121.47,121.54,121.31,121.4,327900.0,89.5623,89.6139,89.4444,89.5107,327900.0
2011-03-08 10:45:00,121.38,121.52,121.36,121.48,224000.0,89.496,89.5992,89.4812,89.5697,224000.0
2011-03-08 10:50:00,121.47,121.64,121.44,121.58,72100.0,89.5623,89.6877,89.5402,89.6434,72100.0
2011-03-08 10:55:00,121.58,121.64,121.55,121.58,23400.0,89.6434,89.6877,89.6213,89.6434,23400.0
2011-03-08 11:00:00,121.57,121.59,121.46,121.49,45500.0,89.6361,89.6508,89.555,89.5771,45500.0
2011-03-08 11:05:00,121.48,121.56,121.47,121.51,100600.0,89.5697,89.6287,89.5623,89.5918,100600.0
2011-03-08 11:10:00,121.48,121.56,121.43,121.54,235900.0,89.5697,89.6287,89.5328,89.6139,235900.0
2011-03-08 11:15:00,121.55,121.64,121.52,121.61,182800.0,89.6213,89.6877,89.5992,89.6656,182800.0
2011-03-08 11:20:00,121.61,121.82,121.56,121.82,267800.0,89.6656,89.8204,89.6287,89.8204,267800.0
2011-03-08 11:25:00,121.82,121.89,121.77,121.88,142000.0,89.8204,89.872,89.7835,89.8646,142000.0
2011-03-08 11:30:00,121.88,122.04,121.88,121.98,211400.0,89.8646,89.9826,89.8646,89.9384,211400.0
2011-03-08 11:35:00,121.98,122.0,121.92,121.92,62400.0,89.9384,89.9531,89.8941,89.8941,62400.0
2011-03-08 11:40:00,121.92,122.0,121.91,121.97,106600.0,89.8941,89.9531,89.8867,89.931,106600.0
2011-03-08 11:45:00,121.98,122.06,121.98,122.05,168100.0,89.9384,89.9973,89.9384,89.99,168100.0
2011-03-08 11:50:00,122.06,122.16,122.04,122.15,74700.0,89.9973,90.0711,89.9826,90.0637,74700.0
2011-03-08 11:55:00,122.15,122.31,122.15,122.3,142900.0,90.0637,90.1817,90.0637,90.1743,142900.0
2011-03-08 12:00:00,122.31,122.39,122.29,122.36,171200.0,90.1817,90.2407,90.1669,90.2185,171200.0
2011-03-08 12:05:00,122.35,122.36,122.26,122.29,89700.0,90.2112,90.2185,90.1448,90.1669,89700.0
2011-03-08 12:10:00,122.29,122.31,122.2,122.21,111200.0,90.1669,90.1817,90.1006,90.1079,111200.0
2011-03-08 12:15:00,122.21,122.23,122.17,122.2,56800.0,90.1079,90.1227,90.0785,90.1006,56800.0
2011-03-08 12:20:00,122.19,122.22,122.15,122.19,78600.0,90.0932,90.1153,90.0637,90.0932,78600.0
2011-03-08 12:25:00,122.18,122.23,122.16,122.2,50800.0,90.0858,90.1227,90.0711,90.1006,50800.0
2011-03-08 12:30:00,122.2,122.26,122.17,122.22,35500.0,90.1006,90.1448,90.0785,90.1153,35500.0
2011-03-08 12:35:00,122.22,122.24,122.16,122.18,38600.0,90.1153,90.1301,90.0711,90.0858,38600.0
2011-03-08 12:40:00,122.18,122.22,122.12,122.14,92100.0,90.0858,90.1153,90.0416,90.0563,92100.0
2011-03-08 12:45:00,122.14,122.18,122.1,122.12,46600.0,90.0563,90.0858,90.0268,90.0416,46600.0
2011-03-08 12:50:00,122.13,122.17,122.12,122.16,26700.0,90.049,90.0785,90.0416,90.0711,26700.0
2011-03-08 12:55:00,122.16,122.17,122.11,122.14,17400.0,90.0711,90.0785,90.0342,90.0563,17400.0
2011-03-08 13:00:00,122.14,122.23,122.14,122.21,43100.0,90.0563,90.1227,90.0563,90.1079,43100.0
2011-03-08 13:05:00,122.21,122.23,122.19,122.21,8700.0,90.1079,90.1227,90.0932,90.1079,8700.0
2011-03-08 13:10:00,122.21,122.22,122.18,122.2,16800.0,90.1079,90.1153,90.0858,90.1006,16800.0
2011-03-08 13:15:00,122.2,122.2,122.12,122.15,173200.0,90.1006,90.1006,90.0416,90.0637,173200.0
2011-03-08 13:20:00,122.15,122.17,122.11,122.16,20000.0,90.0637,90.0785,90.0342,90.0711,20000.0
2011-03-08 13:25:00,122.16,122.18,122.14,122.16,24200.0,90.0711,90.0858,90.0563,90.0711,24200.0
2011-03-08 13:30:00,122.17,122.19,122.11,122.19,38700.0,90.0785,90.0932,90.0342,90.0932,38700.0
2011-03-08 13:35:00,122.19,122.25,122.18,122.22,68300.0,90.0932,90.1374,90.0858,90.1153,68300.0
2011-03-08 13:40:00,122.22,122.22,122.19,122.19,12300.0,90.1153,90.1153,90.0932,90.0932,12300.0
2011-03-08 13:45:00,122.19,122.24,122.15,122.24,47600.0,90.0932,90.1301,90.0637,90.1301,47600.0
2011-03-08 13:50:00,122.25,122.25,122.21,122.23,18900.0,90.1374,90.1374,90.1079,90.1227,18900.0
2011-03-08 13:55:00,122.22,122.25,122.2,122.2,30900.0,90.1153,90.1374,90.1006,90.1006,30900.0
2011-03-08 14:00:00,122.2,122.24,122.08,122.1,53100.0,90.1006,90.1301,90.0121,90.0268,53100.0
2011-03-08 14:05:00,122.1,122.1,122.01,122.02,89000.0,90.0268,90.0268,89.9605,89.9679,89000.0
2011-03-08 14:10:00,122.03,122.04,121.99,122.0,143000.0,89.9752,89.9826,89.9457,89.9531,143000.0
2011-03-08 14:15:00,122.0,122.09,121.97,122.09,33700.0,89.9531,90.0195,89.931,90.0195,33700.0
2011-03-08 14:20:00,122.09,122.12,122.05,122.06,55400.0,90.0195,90.0416,89.99,89.9973,55400.0
2011-03-08 14:25:00,122.06,122.1,122.04,122.06,15400.0,89.9973,90.0268,89.9826,89.9973,15400.0
2011-03-08 14:30:00,122.05,122.06,121.93,121.95,45100.0,89.99,89.9973,89.9015,89.9162,45100.0
2011-03-08 14:35:00,121.95,122.07,121.95,122.06,60000.0,89.9162,90.0047,89.9162,89.9973,60000.0
2011-03-08 14:40:00,122.07,122.22,122.07,122.22,113700.0,90.0047,90.1153,90.0047,90.1153,113700.0
2011-03-08 14:45:00,122.23,122.28,122.19,122.26,32800.0,90.1227,90.1596,90.0932,90.1448,32800.0
2011-03-08 14:50:00,122.26,122.29,122.22,122.25,56500.0,90.1448,90.1669,90.1153,90.1374,56500.0
2011-03-08 14:55:00,122.26,122.31,122.25,122.27,27000.0,90.1448,90.1817,90.1374,90.1522,27000.0
2011-03-08 15:00:00,122.25,122.26,122.11,122.11,74700.0,90.1374,90.1448,90.0342,90.0342,74700.0
2011-03-08 15:05:00,122.12,122.22,122.11,122.21,35900.0,90.0416,90.1153,90.0342,90.1079,35900.0
2011-03-08 15:10:00,122.21,122.29,122.21,122.29,28900.0,90.1079,90.1669,90.1079,90.1669,28900.0
2011-03-08 15:15:00,122.29,122.35,122.29,122.32,83300.0,90.1669,90.2112,90.1669,90.189,83300.0
2011-03-08 15:20:00,122.31,122.31,122.28,122.28,24700.0,90.1817,90.1817,90.1596,90.1596,24700.0
2011-03-08 15:25:00,122.28,122.28,122.16,122.24,110900.0,90.1596,90.1596,90.0711,90.1301,110900.0
2011-03-08 15:30:00,122.24,122.26,122.15,122.22,67700.0,90.1301,90.1448,90.0637,90.1153,67700.0
2011-03-08 15:35:00,122.23,122.27,122.21,122.26,42300.0,90.1227,90.1522,90.1079,90.1448,42300.0
2011-03-08 15:40:00,122.27,122.32,122.24,122.29,69300.0,90.1522,90.189,90.1301,90.1669,69300.0
2011-03-08 15:45:00,122.29,122.29,122.17,122.22,89700.0,90.1669,90.1669,90.0785,90.1153,89700.0
2011-03-08 15:50:00,122.23,122.23,122.09,122.13,142400.0,90.1227,90.1227,90.0195,90.049,142400.0
2011-03-08 15:55:00,122.13,122.13,122.0,122.0,241300.0,90.049,90.049,89.9531,89.9531,241300.0
2011-03-09 09:30:00,121.87,121.99,121.82,121.9,136000.0,89.8573,89.9457,89.8204,89.8794,136000.0
2011-03-09 09:35:00,121.89,121.9,121.63,121.68,174600.0,89.872,89.8794,89.6803,89.7172,174600.0
2011-03-09 09:40:00,121.68,121.69,121.45,121.62,348000.0,89.7172,89.7245,89.5476,89.6729,348000.0
2011-03-09 09:45:00,121.6,121.74,121.47,121.73,244700.0,89.6582,89.7614,89.5623,89.754,244700.0
2011-03-09 09:50:00,121.72,121.86,121.64,121.76,179600.0,89.7467,89.8499,89.6877,89.7761,179600.0
2011-03-09 09:55:00,121.76,121.81,121.71,121.72,143300.0,89.7761,89.813,89.7393,89.7467,143300.0
2011-03-09 10:00:00,121.72,121.77,121.56,121.66,111300.0,89.7467,89.7835,89.6287,89.7024,111300.0
2011-03-09 10:05:00,121.66,121.84,121.64,121.83,210100.0,89.7024,89.8351,89.6877,89.8278,210100.0
2011-03-09 10:10:00,121.84,121.85,121.69,121.72,73400.0,89.8351,89.8425,89.7245,89.7467,73400.0
2011-03-09 10:15:00,121.72,121.98,121.72,121.96,127000.0,89.7467,89.9384,89.7467,89.9236,127000.0
2011-03-09 10:20:00,121.98,122.2,121.98,122.19,136000.0,89.9384,90.1006,89.9384,90.0932,136000.0
2011-03-09 10:25:00,122.2,122.28,122.18,122.27,75900.0,90.1006,90.1596,90.0858,90.1522,75900.0
2011-03-09 10:30:00,122.25,122.32,122.13,122.18,167800.0,90.1374,90.189,90.049,90.0858,167800.0
2011-03-09 10:35:00,122.2,122.27,122.09,122.12,172500.0,90.1006,90.1522,90.0195,90.0416,172500.0
2011-03-09 10:40:00,122.1,122.14,122.03,122.08,118200.0,90.0268,90.0563,89.9752,90.0121,118200.0
2011-03-09 10:45:00,122.09,122.09,121.94,121.98,96700.0,90.0195,90.0195,89.9089,89.9384,96700.0
2011-03-09 10:50:00,121.99,122.0,121.71,121.73,201100.0,89.9457,89.9531,89.7393,89.754,201100.0
2011-03-09 10:55:00,121.74,121.76,121.57,121.67,323600.0,89.7614,89.7761,89.6361,89.7098,323600.0
2011-03-09 11:00:00,121.65,121.7,121.5,121.63,127600.0,89.695,89.7319,89.5844,89.6803,127600.0
2011-03-09 11:05:00,121.61,121.69,121.61,121.66,28500.0,89.6656,89.7245,89.6656,89.7024,28500.0
2011-03-09 11:10:00,121.65,121.75,121.64,121.71,59800.0,89.695,89.7688,89.6877,89.7393,59800.0
2011-03-09 11:15:00,121.7,121.82,121.69,121.79,67600.0,89.7319,89.8204,89.7245,89.7983,67600.0
2011-03-09 11:20:00,121.79,121.86,121.73,121.78,83100.0,89.7983,89.8499,89.754,89.7909,83100.0
2011-03-09 11:25:00,121.78,121.87,121.76,121.78,97300.0,89.7909,89.8573,89.7761,89.7909,97300.0
2011-03-09 11:30:00,121.8,121.82,121.61,121.77,221200.0,89.8056,89.8204,89.6656,89.7835,221200.0
2011-03-09 11:35:00,121.75,121.98,121.71,121.96,85000.0,89.7688,89.9384,89.7393,89.9236,85000.0
2011-03-09 11:40:00,121.96,122.0,121.89,121.93,51000.0,89.9236,89.9531,89.872,89.9015,51000.0
2011-03-09 11:45:00,121.93,122.04,121.93,121.96,83600.0,89.9015,89.9826,89.9015,89.9236,83600.0
2011-03-09 11:50:00,121.95,122.06,121.94,122.01,99900.0,89.9162,89.9973,89.9089,89.9605,99900.0
2011-03-09 11:55:00,122.01,122.21,122.01,122.15,229100.0,89.9605,90.1079,89.9605,90.0637,229100.0
2011-03-09 12:00:00,122.15,122.46,122.13,122.33,472500.0,90.0637,90.2923,90.049,90.1964,472500.0
2011-03-09 12:05:00,122.33,122.37,122.31,122.32,49200.0,90.1964,90.2259,90.1817,90.189,49200.0
2011-03-09 12:10:00,122.32,122.33,122.27,122.27,24700.0,90.189,90.1964,90.1522,90.1522,24700.0
2011-03-09 12:15:00,122.28,122.33,122.24,122.27,60400.0,90.1596,90.1964,90.1301,90.1522,60400.0
2011-03-09 12:20:00,122.27,122.34,122.25,122.25,124900.0,90.1522,90.2038,90.1374,90.1374,124900.0
2011-03-09 12:25:00,122.24,122.24,122.05,122.1,309000.0,90.1301,90.1301,89.99,90.0268,309000.0
2011-03-09 12:30:00,122.11,122.11,122.06,122.06,7300.0,90.0342,90.0342,89.9973,89.9973,7300.0
2011-03-09 12:35:00,122.06,122.18,122.05,122.17,31400.0,89.9973,90.0858,89.99,90.0785,31400.0
2011-03-09 12:40:00,122.17,122.17,122.01,122.01,49000.0,90.0785,90.0785,89.9605,89.9605,49000.0
2011-03-09 12:45:00,122.01,122.25,122.01,122.25,73800.0,89.9605,90.1374,89.9605,90.1374,73800.0
2011-03-09 12:50:00,122.24,122.37,122.14,122.24,106700.0,90.1301,90.2259,90.0563,90.1301,106700.0
2011-03-09 12:55:00,122.24,122.24,122.1,122.14,75700.0,90.1301,90.1301,90.0268,90.0563,75700.0
2011-03-09 13:00:00,122.14,122.21,122.06,122.06,94900.0,90.0563,90.1079,89.9973,89.9973,94900.0
2011-03-09 13:05:00,122.06,122.08,121.97,122.07,36400.0,89.9973,90.0121,89.931,90.0047,36400.0
2011-03-09 13:10:00,122.07,122.11,122.05,122.11,65900.0,90.0047,90.0342,89.99,90.0342,65900.0
2011-03-09 13:15:00,122.1,122.17,122.07,122.16,38000.0,90.0268,90.0785,90.0047,90.0711,38000.0
2011-03-09 13:20:00,122.16,122.2,122.12,122.13,56900.0,90.0711,90.1006,90.0416,90.049,56900.0
2011-03-09 13:25:00,122.15,122.28,122.15,122.22,71000.0,90.0637,90.1596,90.0637,90.1153,71000.0
2011-03-09 13:30:00,122.23,122.25,122.17,122.17,16800.0,90.1227,90.1374,90.0785,90.0785,16800.0
2011-03-09 13:35:00,122.17,122.21,122.02,122.07,88000.0,90.0785,90.1079,89.9679,90.0047,88000.0
2011-03-09 13:40:00,122.06,122.09,121.99,122.02,19400.0,89.9973,90.0195,89.9457,89.9679,19400.0
2011-03-09 13:45:00,122.02,122.07,122.0,122.05,40900.0,89.9679,90.0047,89.9531,89.99,40900.0
2011-03-09 13:50:00,122.02,122.02,121.93,121.93,26800.0,89.9679,89.9679,89.9015,89.9015,26800.0
2011-03-09 13:55:00,121.93,122.07,121.92,122.03,35800.0,89.9015,90.0047,89.8941,89.9752,35800.0
2011-03-09 14:00:00,122.04,122.18,122.03,122.14,96000.0,89.9826,90.0858,89.9752,90.0563,96000.0
2011-03-09 14:05:00,122.15,122.15,122.07,122.13,23900.0,90.0637,90.0637,90.0047,90.049,23900.0
2011-03-09 14:10:00,122.13,122.17,122.08,122.16,12500.0,90.049,90.0785,90.0121,90.0711,12500.0
2011-03-09 14:15:00,122.16,122.25,122.1,122.22,29900.0,90.0711,90.1374,90.0268,90.1153,29900.0
2011-03-09 14:20:00,122.2,122.2,122.05,122.14,94100.0,90.1006,90.1006,89.99,90.0563,94100.0
2011-03-09 14:25:00,122.13,122.13,122.05,122.05,13500.0,90.049,90.049,89.99,89.99,13500.0
2011-03-09 14:30:00,122.05,122.06,121.98,121.99,48700.0,89.99,89.9973,89.9384,89.9457,48700.0
2011-03-09 14:35:00,121.98,121.99,121.84,121.88,81000.0,89.9384,89.9457,89.8351,89.8646,81000.0
2011-03-09 14:40:00,121.89,121.99,121.88,121.99,52200.0,89.872,89.9457,89.8646,89.9457,52200.0
2011-03-09 14:45:00,121.99,122.06,121.95,122.01,64300.0,89.9457,89.9973,89.9162,89.9605,64300.0
2011-03-09 14:50:00,122.02,122.2,122.02,122.15,35200.0,89.9679,90.1006,89.9679,90.0637,35200.0
2011-03-09 14:55:00,122.12,122.19,122.12,122.12,14400.0,90.0416,90.0932,90.0416,90.0416,14400.0
2011-03-09 15:00:00,122.12,122.22,122.08,122.22,25900.0,90.0416,90.1153,90.0121,90.1153,25900.0
2011-03-09 15:05:00,122.21,122.21,122.1,122.19,22700.0,90.1079,90.1079,90.0268,90.0932,22700.0
2011-03-09 15:10:00,122.2,122.27,122.12,122.17,38200.0,90.1006,90.1522,90.0416,90.0785,38200.0
2011-03-09 15:15:00,122.16,122.22,122.15,122.15,100300.0,90.0711,90.1153,90.0637,90.0637,100300.0
2011-03-09 15:20:00,122.15,122.17,122.11,122.15,128100.0,90.0637,90.0785,90.0342,90.0637,128100.0
2011-03-09 15:25:00,122.14,122.15,122.05,122.12,41400.0,90.0563,90.0637,89.99,90.0416,41400.0
2011-03-09 15:30:00,122.13,122.13,122.04,122.04,17300.0,90.049,90.049,89.9826,89.9826,17300.0
2011-03-09 15:35:00,122.03,122.03,121.91,121.98,58800.0,89.9752,89.9752,89.8867,89.9384,58800.0
2011-03-09 15:40:00,121.98,122.07,121.91,121.92,40400.0,89.9384,90.0047,89.8867,89.8941,40400.0
2011-03-09 15:45:00,121.93,122.04,121.9,122.03,86400.0,89.9015,89.9826,89.8794,89.9752,86400.0
2011-03-09 15:50:00,122.04,122.12,122.02,122.05,128600.0,89.9826,90.0416,89.9679,89.99,128600.0
2011-03-09 15:55:00,122.05,122.09,122.01,122.01,83400.0,89.99,90.0195,89.9605,89.9605,83400.0
2011-03-10 09:30:00,120.95,120.98,120.31,120.41,585700.0,89.1789,89.201,88.707,88.7808,585700.0
2011-03-10 09:35:00,120.42,120.45,120.17,120.3,469100.0,88.7881,88.8103,88.6038,88.6997,469100.0
2011-03-10 09:40:00,120.3,120.3,120.02,120.11,468500.0,88.6997,88.6997,88.4932,88.5596,468500.0
2011-03-10 09:45:00,120.12,120.41,120.08,120.38,268500.0,88.5669,88.7808,88.5375,88.7586,268500.0
2011-03-10 09:50:00,120.37,120.43,120.26,120.31,172100.0,88.7513,88.7955,88.6702,88.707,172100.0
2011-03-10 09:55:00,120.3,120.34,120.13,120.18,182600.0,88.6997,88.7292,88.5743,88.6112,182600.0
2011-03-10 10:00:00,120.18,120.2,120.03,120.11,155200.0,88.6112,88.6259,88.5006,88.5596,155200.0
2011-03-10 10:05:00,120.12,120.13,119.77,119.91,367600.0,88.5669,88.5743,88.3089,88.4121,367600.0
2011-03-10 10:10:00,119.91,120.13,119.86,120.09,269500.0,88.4121,88.5743,88.3752,88.5448,269500.0
2011-03-10 10:15:00,120.09,120.14,119.99,120.03,181300.0,88.5448,88.5817,88.4711,88.5006,181300.0
2011-03-10 10:20:00,120.05,120.2,120.04,120.15,111900.0,88.5153,88.6259,88.508,88.5891,111900.0
2011-03-10 10:25:00,120.15,120.19,119.96,119.96,91500.0,88.5891,88.6186,88.449,88.449,91500.0
2011-03-10 10:30:00,119.98,119.99,119.8,119.93,171100.0,88.4637,88.4711,88.331,88.4269,171100.0
2011-03-10 10:35:00,119.92,119.93,119.8,119.91,92400.0,88.4195,88.4269,88.331,88.4121,92400.0
2011-03-10 10:40:00,119.92,120.25,119.89,120.18,221700.0,88.4195,88.6628,88.3974,88.6112,221700.0
2011-03-10 10:45:00,120.19,120.24,120.1,120.16,141100.0,88.6186,88.6554,88.5522,88.5964,141100.0
2011-03-10 10:50:00,120.13,120.3,120.09,120.3,81700.0,88.5743,88.6997,88.5448,88.6997,81700.0
2011-03-10 10:55:00,120.29,120.3,120.18,120.19,635700.0,88.6923,88.6997,88.6112,88.6186,635700.0
2011-03-10 11:00:00,120.19,120.21,120.1,120.15,751000.0,88.6186,88.6333,88.5522,88.5891,751000.0
2011-03-10 11:05:00,120.15,120.17,120.1,120.1,233500.0,88.5891,88.6038,88.5522,88.5522,233500.0
2011-03-10 11:10:00,120.1,120.11,120.01,120.11,356200.0,88.5522,88.5596,88.4858,88.5596,356200.0
2011-03-10 11:15:00,120.11,120.27,120.04,120.25,791100.0,88.5596,88.6775,88.508,88.6628,791100.0
2011-03-10 11:20:00,120.25,120.26,120.19,120.21,303900.0,88.6628,88.6702,88.6186,88.6333,303900.0
2011-03-10 11:25:00,120.2,120.31,120.2,120.24,91300.0,88.6259,88.707,88.6259,88.6554,91300.0
2011-03-10 11:30:00,120.23,120.36,120.18,120.36,73000.0,88.648,88.7439,88.6112,88.7439,73000.0
2011-03-10 11:35:00,120.36,120.49,120.31,120.45,135800.0,88.7439,88.8398,88.707,88.8103,135800.0
2011-03-10 11:40:00,120.47,120.49,120.37,120.41,52400.0,88.825,88.8398,88.7513,88.7808,52400.0
2011-03-10 11:45:00,120.4,120.44,120.32,120.32,34000.0,88.7734,88.8029,88.7144,88.7144,34000.0
2011-03-10 11:50:00,120.34,120.45,120.32,120.45,77900.0,88.7292,88.8103,88.7144,88.8103,77900.0
2011-03-10 11:55:00,120.46,120.6,120.46,120.57,86800.0,88.8176,88.9209,88.8176,88.8987,86800.0
2011-03-10 12:00:00,120.56,120.63,120.51,120.51,143400.0,88.8914,88.943,88.8545,88.8545,143400.0
2011-03-10 12:05:00,120.51,120.55,120.41,120.41,68600.0,88.8545,88.884,88.7808,88.7808,68600.0
2011-03-10 12:10:00,120.41,120.47,120.4,120.45,209800.0,88.7808,88.825,88.7734,88.8103,209800.0
2011-03-10 12:15:00,120.46,120.48,120.37,120.37,52800.0,88.8176,88.8324,88.7513,88.7513,52800.0
2011-03-10 12:20:00,120.36,120.49,120.35,120.48,52900.0,88.7439,88.8398,88.7365,88.8324,52900.0
2011-03-10 12:25:00,120.48,120.48,120.22,120.3,81000.0,88.8324,88.8324,88.6407,88.6997,81000.0
2011-03-10 12:30:00,120.3,120.35,120.21,120.22,123500.0,88.6997,88.7365,88.6333,88.6407,123500.0
2011-03-10 12:35:00,120.22,120.35,120.21,120.34,42100.0,88.6407,88.7365,88.6333,88.7292,42100.0
2011-03-10 12:40:00,120.33,120.35,120.24,120.31,45800.0,88.7218,88.7365,88.6554,88.707,45800.0
2011-03-10 12:45:00,120.32,120.36,120.25,120.26,46500.0,88.7144,88.7439,88.6628,88.6702,46500.0
2011-03-10 12:50:00,120.24,120.48,120.24,120.48,68400.0,88.6554,88.8324,88.6554,88.8324,68400.0
2011-03-10 12:55:00,120.48,120.54,120.42,120.54,99800.0,88.8324,88.8766,88.7881,88.8766,99800.0
2011-03-10 13:00:00,120.54,120.67,120.5,120.56,146200.0,88.8766,88.9725,88.8471,88.8914,146200.0
2011-03-10 13:05:00,120.56,120.58,120.49,120.54,46800.0,88.8914,88.9061,88.8398,88.8766,46800.0
2011-03-10 13:10:00,120.53,120.66,120.49,120.66,92800.0,88.8692,88.9651,88.8398,88.9651,92800.0
2011-03-10 13:15:00,120.66,120.68,120.57,120.57,59000.0,88.9651,88.9798,88.8987,88.8987,59000.0
2011-03-10 13:20:00,120.56,120.57,120.35,120.35,86600.0,88.8914,88.8987,88.7365,88.7365,86600.0
2011-03-10 13:25:00,120.34,120.36,120.14,120.16,267000.0,88.7292,88.7439,88.5817,88.5964,267000.0
2011-03-10 13:30:00,120.16,120.17,119.86,119.86,219200.0,88.5964,88.6038,88.3752,88.3752,219200.0
2011-03-10 13:35:00,119.86,120.02,119.63,119.63,523800.0,88.3752,88.4932,88.2057,88.2057,523800.0
2011-03-10 13:40:00,119.63,119.93,119.62,119.73,280500.0,88.2057,88.4269,88.1983,88.2794,280500.0
2011-03-10 13:45:00,119.75,119.94,119.74,119.91,131300.0,88.2941,88.4342,88.2868,88.4121,131300.0
2011-03-10 13:50:00,119.93,120.01,119.82,119.82,173700.0,88.4269,88.4858,88.3457,88.3457,173700.0
2011-03-10 13:55:00,119.83,119.94,119.82,119.9,134600.0,88.3531,88.4342,88.3457,88.4047,134600.0
2011-03-10 14:00:00,119.9,120.11,119.9,120.0,157800.0,88.4047,88.5596,88.4047,88.4785,157800.0
2011-03-10 14:05:00,120.0,120.15,119.93,120.13,143800.0,88.4785,88.5891,88.4269,88.5743,143800.0
2011-03-10 14:10:00,120.12,120.12,119.95,119.97,35600.0,88.5669,88.5669,88.4416,88.4563,35600.0
2011-03-10 14:15:00,119.95,120.05,119.93,120.05,52100.0,88.4416,88.5153,88.4269,88.5153,52100.0
2011-03-10 14:20:00,120.05,120.1,120.0,120.01,20900.0,88.5153,88.5522,88.4785,88.4858,20900.0
2011-03-10 14:25:00,120.01,120.09,119.94,119.94,35100.0,88.4858,88.5448,88.4342,88.4342,35100.0
2011-03-10 14:30:00,119.94,120.06,119.94,120.03,103100.0,88.4342,88.5227,88.4342,88.5006,103100.0
2011-03-10 14:35:00,120.03,120.28,120.03,120.26,83800.0,88.5006,88.6849,88.5006,88.6702,83800.0
2011-03-10 14:40:00,120.26,120.31,120.13,120.14,114900.0,88.6702,88.707,88.5743,88.5817,114900.0
2011-03-10 14:45:00,120.15,120.19,120.13,120.15,17800.0,88.5891,88.6186,88.5743,88.5891,17800.0
2011-03-10 14:50:00,120.15,120.16,120.07,120.08,27700.0,88.5891,88.5964,88.5301,88.5375,27700.0
2011-03-10 14:55:00,120.09,120.17,120.09,120.11,18500.0,88.5448,88.6038,88.5448,88.5596,18500.0
2011-03-10 15:00:00,120.15,120.16,119.89,119.93,119900.0,88.5891,88.5964,88.3974,88.4269,119900.0
2011-03-10 15:05:00,119.95,120.03,119.9,119.9,135200.0,88.4416,88.5006,88.4047,88.4047,135200.0
2011-03-10 15:10:00,119.9,119.9,119.8,119.82,94100.0,88.4047,88.4047,88.331,88.3457,94100.0
2011-03-10 15:15:00,119.81,119.86,119.69,119.71,158600.0,88.3384,88.3752,88.2499,88.2646,158600.0
2011-03-10 15:20:00,119.72,119.82,119.68,119.82,84600.0,88.272,88.3457,88.2425,88.3457,84600.0
2011-03-10 15:25:00,119.82,119.87,119.69,119.75,91700.0,88.3457,88.3826,88.2499,88.2941,91700.0
2011-03-10 15:30:00,119.75,119.78,119.66,119.72,92700.0,88.2941,88.3163,88.2278,88.272,92700.0
2011-03-10 15:35:00,119.72,119.93,119.66,119.92,147500.0,88.272,88.4269,88.2278,88.4195,147500.0
2011-03-10 15:40:00,119.92,120.13,119.91,120.08,276600.0,88.4195,88.5743,88.4121,88.5375,276600.0
2011-03-10 15:45:00,120.07,120.07,119.88,119.9,225700.0,88.5301,88.5301,88.39,88.4047,225700.0
2011-03-10 15:50:00,119.9,119.93,119.81,119.81,138400.0,88.4047,88.4269,88.3384,88.3384,138400.0
2011-03-10 15:55:00,119.81,119.83,119.72,119.74,370300.0,88.3384,88.3531,88.272,88.2868,370300.0
2011-03-11 09:30:00,119.25,119.58,119.22,119.54,741400.0,87.9255,88.1688,87.9034,88.1393,741400.0
2011-03-11 09:35:00,119.51,119.8,119.51,119.8,306200.0,88.1172,88.331,88.1172,88.331,306200.0
2011-03-11 09:40:00,119.8,119.84,119.71,119.8,190200.0,88.331,88.3605,88.2646,88.331,190200.0
2011-03-11 09:45:00,119.8,119.84,119.66,119.68,167500.0,88.331,88.3605,88.2278,88.2425,167500.0
2011-03-11 09:50:00,119.66,119.83,119.5,119.55,397900.0,88.2278,88.3531,88.1098,88.1467,397900.0
2011-03-11 09:55:00,119.54,119.75,119.4,119.66,481600.0,88.1393,88.2941,88.0361,88.2278,481600.0
2011-03-11 10:00:00,119.65,119.68,119.44,119.45,128900.0,88.2204,88.2425,88.0656,88.0729,128900.0
2011-03-11 10:05:00,119.45,119.45,119.33,119.37,80000.0,88.0729,88.0729,87.9845,88.014,80000.0
2011-03-11 10:10:00,119.38,119.51,119.32,119.39,135100.0,88.0213,88.1172,87.9771,88.0287,135100.0
2011-03-11 10:15:00,119.39,119.76,119.39,119.69,147500.0,88.0287,88.3015,88.0287,88.2499,147500.0
2011-03-11 10:20:00,119.7,119.81,119.55,119.59,173700.0,88.2573,88.3384,88.1467,88.1762,173700.0
2011-03-11 10:25:00,119.6,119.75,119.48,119.5,76000.0,88.1835,88.2941,88.0951,88.1098,76000.0
2011-03-11 10:30:00,119.49,119.62,119.44,119.44,183400.0,88.1024,88.1983,88.0656,88.0656,183400.0
2011-03-11 10:35:00,119.44,119.57,119.4,119.55,117500.0,88.0656,88.1614,88.0361,88.1467,117500.0
2011-03-11 10:40:00,119.55,119.55,119.45,119.47,82700.0,88.1467,88.1467,88.0729,88.0877,82700.0
2011-03-11 10:45:00,119.46,119.6,119.42,119.58,193300.0,88.0803,88.1835,88.0508,88.1688,193300.0
2011-03-11 10:50:00,119.57,119.61,119.41,119.54,150100.0,88.1614,88.1909,88.0434,88.1393,150100.0
2011-03-11 10:55:00,119.55,119.64,119.49,119.63,43500.0,88.1467,88.213,88.1024,88.2057,43500.0
2011-03-11 11:00:00,119.63,119.67,119.49,119.53,211700.0,88.2057,88.2351,88.1024,88.1319,211700.0
2011-03-11 11:05:00,119.54,119.58,119.43,119.47,114700.0,88.1393,88.1688,88.0582,88.0877,114700.0
2011-03-11 11:10:00,119.47,119.54,119.44,119.47,58700.0,88.0877,88.1393,88.0656,88.0877,58700.0
2011-03-11 11:15:00,119.47,119.47,119.41,119.46,51400.0,88.0877,88.0877,88.0434,88.0803,51400.0
2011-03-11 11:20:00,119.46,119.63,119.46,119.62,70000.0,88.0803,88.2057,88.0803,88.1983,70000.0
2011-03-11 11:25:00,119.61,119.65,119.55,119.56,97600.0,88.1909,88.2204,88.1467,88.154,97600.0
2011-03-11 11:30:00,119.57,119.65,119.55,119.61,85300.0,88.1614,88.2204,88.1467,88.1909,85300.0
2011-03-11 11:35:00,119.61,119.82,119.6,119.8,192300.0,88.1909,88.3457,88.1835,88.331,192300.0
2011-03-11 11:40:00,119.8,119.95,119.79,119.93,165100.0,88.331,88.4416,88.3236,88.4269,165100.0
2011-03-11 11:45:00,119.94,120.05,119.94,119.95,252200.0,88.4342,88.5153,88.4342,88.4416,252200.0
2011-03-11 11:50:00,119.94,120.04,119.89,120.03,111600.0,88.4342,88.508,88.3974,88.5006,111600.0
2011-03-11 11:55:00,120.04,120.08,119.96,119.98,105700.0,88.508,88.5375,88.449,88.4637,105700.0
2011-03-11 12:00:00,119.99,120.09,119.99,120.03,73300.0,88.4711,88.5448,88.4711,88.5006,73300.0
2011-03-11 12:05:00,120.01,120.09,120.0,120.07,38200.0,88.4858,88.5448,88.4785,88.5301,38200.0
2011-03-11 12:10:00,120.07,120.09,119.96,120.01,87900.0,88.5301,88.5448,88.449,88.4858,87900.0
2011-03-11 12:15:00,120.01,120.09,119.99,120.08,29800.0,88.4858,88.5448,88.4711,88.5375,29800.0
2011-03-11 12:20:00,120.07,120.25,120.07,120.21,108400.0,88.5301,88.6628,88.5301,88.6333,108400.0
2011-03-11 12:25:00,120.22,120.24,120.16,120.16,38700.0,88.6407,88.6554,88.5964,88.5964,38700.0
2011-03-11 12:30:00,120.16,120.18,120.11,120.11,25600.0,88.5964,88.6112,88.5596,88.5596,25600.0
2011-03-11 12:35:00,120.11,120.16,120.07,120.11,43500.0,88.5596,88.5964,88.5301,88.5596,43500.0
2011-03-11 12:40:00,120.1,120.16,120.08,120.09,34500.0,88.5522,88.5964,88.5375,88.5448,34500.0
2011-03-11 12:45:00,120.11,120.15,120.05,120.13,57700.0,88.5596,88.5891,88.5153,88.5743,57700.0
2011-03-11 12:50:00,120.14,120.19,120.08,120.16,46400.0,88.5817,88.6186,88.5375,88.5964,46400.0
2011-03-11 12:55:00,120.17,120.18,120.11,120.14,25400.0,88.6038,88.6112,88.5596,88.5817,25400.0
2011-03-11 13:00:00,120.13,120.13,120.05,120.06,29300.0,88.5743,88.5743,88.5153,88.5227,29300.0
2011-03-11 13:05:00,120.06,120.08,120.04,120.05,46900.0,88.5227,88.5375,88.508,88.5153,46900.0
2011-03-11 13:10:00,120.04,120.08,119.9,119.92,92600.0,88.508,88.5375,88.4047,88.4195,92600.0
2011-03-11 13:15:00,119.92,119.95,119.88,119.94,193400.0,88.4195,88.4416,88.39,88.4342,193400.0
2011-03-11 13:20:00,119.94,119.99,119.88,119.99,79100.0,88.4342,88.4711,88.39,88.4711,79100.0
2011-03-11 13:25:00,119.99,120.01,119.94,119.97,45600.0,88.4711,88.4858,88.4342,88.4563,45600.0
2011-03-11 13:30:00,119.97,119.99,119.94,119.94,31600.0,88.4563,88.4711,88.4342,88.4342,31600.0
2011-03-11 13:35:00,119.96,120.08,119.95,119.97,66400.0,88.449,88.5375,88.4416,88.4563,66400.0
2011-03-11 13:40:00,119.98,120.05,119.95,120.04,32800.0,88.4637,88.5153,88.4416,88.508,32800.0
2011-03-11 13:45:00,120.05,120.1,120.04,120.09,28000.0,88.5153,88.5522,88.508,88.5448,28000.0
2011-03-11 13:50:00,120.09,120.1,120.02,120.09,28500.0,88.5448,88.5522,88.4932,88.5448,28500.0
2011-03-11 13:55:00,120.08,120.09,119.96,119.99,70400.0,88.5375,88.5448,88.449,88.4711,70400.0
2011-03-11 14:00:00,119.98,120.03,119.94,119.98,30700.0,88.4637,88.5006,88.4342,88.4637,30700.0
2011-03-11 14:05:00,119.99,120.05,119.97,119.99,15500.0,88.4711,88.5153,88.4563,88.4711,15500.0
2011-03-11 14:10:00,119.99,120.12,119.99,120.09,47500.0,88.4711,88.5669,88.4711,88.5448,47500.0
2011-03-11 14:15:00,120.09,120.25,120.09,120.25,109700.0,88.5448,88.6628,88.5448,88.6628,109700.0
2011-03-11 14:20:00,120.25,120.32,120.22,120.31,81300.0,88.6628,88.7144,88.6407,88.707,81300.0
2011-03-11 14:25:00,120.3,120.36,120.28,120.31,55500.0,88.6997,88.7439,88.6849,88.707,55500.0
2011-03-11 14:30:00,120.29,120.42,120.29,120.41,71300.0,88.6923,88.7881,88.6923,88.7808,71300.0
2011-03-11 14:35:00,120.42,120.44,120.3,120.32,42600.0,88.7881,88.8029,88.6997,88.7144,42600.0
2011-03-11 14:40:00,120.32,120.43,120.32,120.38,26500.0,88.7144,88.7955,88.7144,88.7586,26500.0
2011-03-11 14:45:00,120.39,120.42,120.35,120.38,16000.0,88.766,88.7881,88.7365,88.7586,16000.0
2011-03-11 14:50:00,120.39,120.41,120.37,120.39,16400.0,88.766,88.7808,88.7513,88.766,16400.0
2011-03-11 14:55:00,120.39,120.41,120.36,120.38,28200.0,88.766,88.7808,88.7439,88.7586,28200.0
2011-03-11 15:00:00,120.37,120.58,120.37,120.55,107000.0,88.7513,88.9061,88.7513,88.884,107000.0
2011-03-11 15:05:00,120.56,120.65,120.55,120.57,87700.0,88.8914,88.9577,88.884,88.8987,87700.0
2011-03-11 15:10:00,120.57,120.59,120.51,120.53,79000.0,88.8987,88.9135,88.8545,88.8692,79000.0
2011-03-11 15:15:00,120.56,120.64,120.56,120.63,68800.0,88.8914,88.9504,88.8914,88.943,68800.0
2011-03-11 15:20:00,120.62,120.84,120.62,120.83,184000.0,88.9356,89.0978,88.9356,89.0904,184000.0
2011-03-11 15:25:00,120.82,120.83,120.72,120.8,77100.0,89.0831,89.0904,89.0093,89.0683,77100.0
2011-03-11 15:30:00,120.8,120.84,120.47,120.48,392700.0,89.0683,89.0978,88.825,88.8324,392700.0
2011-03-11 15:35:00,120.49,120.66,120.48,120.59,162800.0,88.8398,88.9651,88.8324,88.9135,162800.0
2011-03-11 15:40:00,120.59,120.66,120.5,120.64,150600.0,88.9135,88.9651,88.8471,88.9504,150600.0
2011-03-11 15:45:00,120.64,120.71,120.56,120.58,86400.0,88.9504,89.002,88.8914,88.9061,86400.0
2011-03-11 15:50:00,120.57,120.62,120.52,120.54,173600.0,88.8987,88.9356,88.8619,88.8766,173600.0
2011-03-11 15:55:00,120.55,120.55,120.36,120.37,459200.0,88.884,88.884,88.7439,88.7513,459200.0
2011-03-14 09:30:00,119.76,119.97,119.73,119.96,297900.0,88.3015,88.4563,88.2794,88.449,297900.0
2011-03-14 09:35:00,119.95,120.0,119.82,119.82,272700.0,88.4416,88.4785,88.3457,88.3457,272700.0
2011-03-14 09:40:00,119.83,119.9,119.59,119.66,193800.0,88.3531,88.4047,88.1762,88.2278,193800.0
2011-03-14 09:45:00,119.64,119.96,119.59,119.86,130000.0,88.213,88.449,88.1762,88.3752,130000.0
2011-03-14 09:50:00,119.88,119.94,119.83,119.9,94400.0,88.39,88.4342,88.3531,88.4047,94400.0
2011-03-14 09:55:00,119.89,120.07,119.8,119.93,59700.0,88.3974,88.5301,88.331,88.4269,59700.0
2011-03-14 10:00:00,119.93,120.11,119.91,120.07,57300.0,88.4269,88.5596,88.4121,88.5301,57300.0
2011-03-14 10:05:00,120.06,120.06,119.89,119.91,114400.0,88.5227,88.5227,88.3974,88.4121,114400.0
2011-03-14 10:10:00,119.91,119.91,119.71,119.86,96800.0,88.4121,88.4121,88.2646,88.3752,96800.0
2011-03-14 10:15:00,119.84,119.91,119.73,119.75,89300.0,88.3605,88.4121,88.2794,88.2941,89300.0
2011-03-14 10:20:00,119.75,119.85,119.73,119.76,47200.0,88.2941,88.3679,88.2794,88.3015,47200.0
2011-03-14 10:25:00,119.78,119.9,119.75,119.79,54900.0,88.3163,88.4047,88.2941,88.3236,54900.0
2011-03-14 10:30:00,119.79,119.79,119.39,119.43,221900.0,88.3236,88.3236,88.0287,88.0582,221900.0
2011-03-14 10:35:00,119.42,119.56,119.41,119.55,283700.0,88.0508,88.154,88.0434,88.1467,283700.0
2011-03-14 10:40:00,119.54,119.65,119.47,119.62,148900.0,88.1393,88.2204,88.0877,88.1983,148900.0
2011-03-14 10:45:00,119.64,119.82,119.62,119.78,135200.0,88.213,88.3457,88.1983,88.3163,135200.0
2011-03-14 10:50:00,119.79,119.88,119.71,119.72,105300.0,88.3236,88.39,88.2646,88.272,105300.0
2011-03-14 10:55:00,119.74,119.75,119.45,119.47,213800.0,88.2868,88.2941,88.0729,88.0877,213800.0
2011-03-14 11:00:00,119.51,119.61,119.42,119.61,118100.0,88.1172,88.1909,88.0508,88.1909,118100.0
2011-03-14 11:05:00,119.6,119.64,119.42,119.44,139600.0,88.1835,88.213,88.0508,88.0656,139600.0
2011-03-14 11:10:00,119.45,119.5,119.2,119.31,197400.0,88.0729,88.1098,87.8886,87.9697,197400.0
2011-03-14 11:15:00,119.3,119.3,119.17,119.23,122800.0,87.9623,87.9623,87.8665,87.9107,122800.0
2011-03-14 11:20:00,119.23,119.35,119.23,119.32,149000.0,87.9107,87.9992,87.9107,87.9771,149000.0
2011-03-14 11:25:00,119.32,119.36,119.16,119.18,62600.0,87.9771,88.0066,87.8591,87.8739,62600.0
2011-03-14 11:30:00,119.17,119.2,119.02,119.08,235600.0,87.8665,87.8886,87.7559,87.8001,235600.0
2011-03-14 11:35:00,119.09,119.16,119.05,119.12,110500.0,87.8075,87.8591,87.778,87.8296,110500.0
2011-03-14 11:40:00,119.14,119.3,119.12,119.28,86000.0,87.8444,87.9623,87.8296,87.9476,86000.0
2011-03-14 11:45:00,119.3,119.3,119.2,119.21,43000.0,87.9623,87.9623,87.8886,87.896,43000.0
2011-03-14 11:50:00,119.21,119.25,119.14,119.16,54600.0,87.896,87.9255,87.8444,87.8591,54600.0
2011-03-14 11:55:00,119.15,119.22,119.11,119.21,42800.0,87.8517,87.9034,87.8222,87.896,42800.0
2011-03-14 12:00:00,119.22,119.28,119.17,119.23,62900.0,87.9034,87.9476,87.8665,87.9107,62900.0
2011-03-14 12:05:00,119.23,119.23,119.18,119.21,35800.0,87.9107,87.9107,87.8739,87.896,35800.0
2011-03-14 12:10:00,119.21,119.25,119.11,119.12,64000.0,87.896,87.9255,87.8222,87.8296,64000.0
2011-03-14 12:15:00,119.11,119.11,119.0,119.07,148000.0,87.8222,87.8222,87.7411,87.7928,148000.0
2011-03-14 12:20:00,119.07,119.2,119.07,119.14,93800.0,87.7928,87.8886,87.7928,87.8444,93800.0
2011-03-14 12:25:00,119.13,119.14,119.04,119.06,64400.0,87.837,87.8444,87.7706,87.7854,64400.0
2011-03-14 12:30:00,119.08,119.17,119.08,119.14,28700.0,87.8001,87.8665,87.8001,87.8444,28700.0
2011-03-14 12:35:00,119.12,119.13,118.96,118.97,85600.0,87.8296,87.837,87.7117,87.719,85600.0
2011-03-14 12:40:00,118.96,119.02,118.92,118.98,63000.0,87.7117,87.7559,87.6822,87.7264,63000.0
2011-03-14 12:45:00,119.01,119.08,119.0,119.06,30500.0,87.7485,87.8001,87.7411,87.7854,30500.0
2011-03-14 12:50:00,119.06,119.08,119.04,119.04,14500.0,87.7854,87.8001,87.7706,87.7706,14500.0
2011-03-14 12:55:00,119.04,119.19,119.0,119.19,96200.0,87.7706,87.8812,87.7411,87.8812,96200.0
2011-03-14 13:00:00,119.18,119.24,119.17,119.19,25100.0,87.8739,87.9181,87.8665,87.8812,25100.0
2011-03-14 13:05:00,119.19,119.3,119.18,119.28,68800.0,87.8812,87.9623,87.8739,87.9476,68800.0
2011-03-14 13:10:00,119.29,119.36,119.27,119.36,25100.0,87.955,88.0066,87.9402,88.0066,25100.0
2011-03-14 13:15:00,119.36,119.36,119.24,119.29,37200.0,88.0066,88.0066,87.9181,87.955,37200.0
2011-03-14 13:20:00,119.29,119.3,119.21,119.22,26100.0,87.955,87.9623,87.896,87.9034,26100.0
2011-03-14 13:25:00,119.23,119.28,119.2,119.24,35900.0,87.9107,87.9476,87.8886,87.9181,35900.0
2011-03-14 13:30:00,119.23,119.24,119.13,119.14,32500.0,87.9107,87.9181,87.837,87.8444,32500.0
2011-03-14 13:35:00,119.14,119.18,119.08,119.15,66100.0,87.8444,87.8739,87.8001,87.8517,66100.0
2011-03-14 13:40:00,119.15,119.25,119.14,119.22,31200.0,87.8517,87.9255,87.8444,87.9034,31200.0
2011-03-14 13:45:00,119.24,119.27,119.21,119.22,21400.0,87.9181,87.9402,87.896,87.9034,21400.0
2011-03-14 13:50:00,119.23,119.36,119.22,119.34,16900.0,87.9107,88.0066,87.9034,87.9918,16900.0
2011-03-14 13:55:00,119.35,119.38,119.26,119.27,88300.0,87.9992,88.0213,87.9328,87.9402,88300.0
2011-03-14 14:00:00,119.27,119.36,119.27,119.32,29700.0,87.9402,88.0066,87.9402,87.9771,29700.0
2011-03-14 14:05:00,119.33,119.55,119.33,119.48,181900.0,87.9845,88.1467,87.9845,88.0951,181900.0
2011-03-14 14:10:00,119.47,119.6,119.44,119.49,57500.0,88.0877,88.1835,88.0656,88.1024,57500.0
2011-03-14 14:15:00,119.49,119.53,119.44,119.45,43300.0,88.1024,88.1319,88.0656,88.0729,43300.0
2011-03-14 14:20:00,119.46,119.68,119.46,119.64,158200.0,88.0803,88.2425,88.0803,88.213,158200.0
2011-03-14 14:25:00,119.65,119.65,119.53,119.62,126800.0,88.2204,88.2204,88.1319,88.1983,126800.0
2011-03-14 14:30:00,119.63,119.64,119.45,119.45,53300.0,88.2057,88.213,88.0729,88.0729,53300.0
2011-03-14 14:35:00,119.45,119.49,119.36,119.37,91800.0,88.0729,88.1024,88.0066,88.014,91800.0
2011-03-14 14:40:00,119.38,119.44,119.34,119.34,42300.0,88.0213,88.0656,87.9918,87.9918,42300.0
2011-03-14 14:45:00,119.34,119.49,119.32,119.45,39700.0,87.9918,88.1024,87.9771,88.0729,39700.0
2011-03-14 14:50:00,119.45,119.47,119.32,119.34,31900.0,88.0729,88.0877,87.9771,87.9918,31900.0
2011-03-14 14:55:00,119.36,119.4,119.34,119.37,28900.0,88.0066,88.0361,87.9918,88.014,28900.0
2011-03-14 15:00:00,119.35,119.45,119.28,119.31,56900.0,87.9992,88.0729,87.9476,87.9697,56900.0
2011-03-14 15:05:00,119.33,119.51,119.33,119.47,107600.0,87.9845,88.1172,87.9845,88.0877,107600.0
2011-03-14 15:10:00,119.44,119.72,119.44,119.71,199800.0,88.0656,88.272,88.0656,88.2646,199800.0
2011-03-14 15:15:00,119.7,119.71,119.56,119.58,43100.0,88.2573,88.2646,88.154,88.1688,43100.0
2011-03-14 15:20:00,119.59,119.65,119.51,119.62,93600.0,88.1762,88.2204,88.1172,88.1983,93600.0
2011-03-14 15:25:00,119.62,119.67,119.53,119.58,47600.0,88.1983,88.2351,88.1319,88.1688,47600.0
2011-03-14 15:30:00,119.58,119.68,119.57,119.62,135400.0,88.1688,88.2425,88.1614,88.1983,135400.0
2011-03-14 15:35:00,119.62,119.67,119.56,119.63,126500.0,88.1983,88.2351,88.154,88.2057,126500.0
2011-03-14 15:40:00,119.62,119.9,119.62,119.88,288700.0,88.1983,88.4047,88.1983,88.39,288700.0
2011-03-14 15:45:00,119.88,120.01,119.78,119.78,244000.0,88.39,88.4858,88.3163,88.3163,244000.0
2011-03-14 15:50:00,119.79,119.9,119.76,119.85,128600.0,88.3236,88.4047,88.3015,88.3679,128600.0
2011-03-14 15:55:00,119.85,120.01,119.85,119.86,189500.0,88.3679,88.4858,88.3679,88.3752,189500.0
2011-03-15 09:30:00,117.1,117.46,116.97,117.12,849400.0,86.3402,86.6057,86.2444,86.355,849400.0
2011-03-15 09:35:00,117.14,117.45,116.92,117.37,298600.0,86.3697,86.5983,86.2075,86.5393,298600.0
2011-03-15 09:40:00,117.36,117.55,117.21,117.43,531500.0,86.5319,86.672,86.4213,86.5836,531500.0
2011-03-15 09:45:00,117.48,117.6,117.39,117.58,341700.0,86.6204,86.7089,86.5541,86.6941,341700.0
2011-03-15 09:50:00,117.58,117.66,117.43,117.44,318500.0,86.6941,86.7531,86.5836,86.5909,318500.0
2011-03-15 09:55:00,117.46,117.48,117.14,117.21,384400.0,86.6057,86.6204,86.3697,86.4213,384400.0
2011-03-15 10:00:00,117.21,117.36,117.2,117.3,300800.0,86.4213,86.5319,86.414,86.4877,300800.0
2011-03-15 10:05:00,117.32,117.48,117.14,117.36,373800.0,86.5024,86.6204,86.3697,86.5319,373800.0
2011-03-15 10:10:00,117.36,117.55,117.29,117.54,195300.0,86.5319,86.672,86.4803,86.6647,195300.0
2011-03-15 10:15:00,117.54,117.58,117.36,117.43,143500.0,86.6647,86.6941,86.5319,86.5836,143500.0
2011-03-15 10:20:00,117.44,117.75,117.41,117.72,183000.0,86.5909,86.8195,86.5688,86.7974,183000.0
2011-03-15 10:25:00,117.72,117.92,117.65,117.91,150800.0,86.7974,86.9448,86.7458,86.9375,150800.0
2011-03-15 10:30:00,117.92,117.98,117.69,117.71,184900.0,86.9448,86.9891,86.7753,86.79,184900.0
2011-03-15 10:35:00,117.7,117.89,117.67,117.84,84600.0,86.7826,86.9227,86.7605,86.8859,84600.0
2011-03-15 10:40:00,117.85,117.93,117.8,117.9,109600.0,86.8932,86.9522,86.8564,86.9301,109600.0
2011-03-15 10:45:00,117.91,117.91,117.69,117.75,227400.0,86.9375,86.9375,86.7753,86.8195,227400.0
2011-03-15 10:50:00,117.77,117.93,117.7,117.89,67900.0,86.8342,86.9522,86.7826,86.9227,67900.0
2011-03-15 10:55:00,117.87,117.88,117.71,117.82,182900.0,86.908,86.9153,86.79,86.8711,182900.0
2011-03-15 11:00:00,117.82,117.83,117.54,117.58,189200.0,86.8711,86.8785,86.6647,86.6941,189200.0
2011-03-15 11:05:00,117.58,117.67,117.55,117.6,81600.0,86.6941,86.7605,86.672,86.7089,81600.0
2011-03-15 11:10:00,117.6,117.72,117.57,117.71,69900.0,86.7089,86.7974,86.6868,86.79,69900.0
2011-03-15 11:15:00,117.72,117.74,117.62,117.73,55400.0,86.7974,86.8121,86.7236,86.8047,55400.0
2011-03-15 11:20:00,117.73,117.77,117.59,117.63,120100.0,86.8047,86.8342,86.7015,86.731,120100.0
2011-03-15 11:25:00,117.63,117.85,117.61,117.8,107100.0,86.731,86.8932,86.7163,86.8564,107100.0
2011-03-15 11:30:00,117.8,117.82,117.72,117.75,55900.0,86.8564,86.8711,86.7974,86.8195,55900.0
2011-03-15 11:35:00,117.76,117.88,117.71,117.88,109000.0,86.8269,86.9153,86.79,86.9153,109000.0
2011-03-15 11:40:00,117.87,117.89,117.75,117.83,90700.0,86.908,86.9227,86.8195,86.8785,90700.0
2011-03-15 11:45:00,117.83,117.87,117.77,117.81,96200.0,86.8785,86.908,86.8342,86.8637,96200.0
2011-03-15 11:50:00,117.8,117.82,117.68,117.77,119500.0,86.8564,86.8711,86.7679,86.8342,119500.0
2011-03-15 11:55:00,117.78,117.87,117.78,117.85,50400.0,86.8416,86.908,86.8416,86.8932,50400.0
2011-03-15 12:00:00,117.85,118.07,117.81,118.04,136400.0,86.8932,87.0554,86.8637,87.0333,136400.0
2011-03-15 12:05:00,118.04,118.23,118.04,118.23,158800.0,87.0333,87.1734,87.0333,87.1734,158800.0
2011-03-15 12:10:00,118.22,118.26,118.16,118.22,51800.0,87.166,87.1955,87.1218,87.166,51800.0
2011-03-15 12:15:00,118.22,118.22,118.09,118.11,93700.0,87.166,87.166,87.0702,87.0849,93700.0
2011-03-15 12:20:00,118.13,118.17,118.11,118.15,101800.0,87.0997,87.1292,87.0849,87.1144,101800.0
2011-03-15 12:25:00,118.15,118.39,118.15,118.35,98000.0,87.1144,87.2914,87.1144,87.2619,98000.0
2011-03-15 12:30:00,118.35,118.35,118.08,118.09,201900.0,87.2619,87.2619,87.0628,87.0702,201900.0
2011-03-15 12:35:00,118.1,118.12,117.96,117.99,106300.0,87.0776,87.0923,86.9743,86.9965,106300.0
2011-03-15 12:40:00,118.0,118.01,117.85,117.86,147100.0,87.0038,87.0112,86.8932,86.9006,147100.0
2011-03-15 12:45:00,117.87,117.88,117.69,117.78,99700.0,86.908,86.9153,86.7753,86.8416,99700.0
2011-03-15 12:50:00,117.77,117.95,117.77,117.95,126800.0,86.8342,86.967,86.8342,86.967,126800.0
2011-03-15 12:55:00,117.94,118.03,117.91,117.98,112400.0,86.9596,87.0259,86.9375,86.9891,112400.0
2011-03-15 13:00:00,117.98,118.04,117.9,117.94,149400.0,86.9891,87.0333,86.9301,86.9596,149400.0
2011-03-15 13:05:00,117.94,117.98,117.81,117.83,71000.0,86.9596,86.9891,86.8637,86.8785,71000.0
2011-03-15 13:10:00,117.81,117.94,117.78,117.93,78000.0,86.8637,86.9596,86.8416,86.9522,78000.0
2011-03-15 13:15:00,117.92,117.93,117.72,117.78,105300.0,86.9448,86.9522,86.7974,86.8416,105300.0
2011-03-15 13:20:00,117.79,117.87,117.75,117.82,54200.0,86.849,86.908,86.8195,86.8711,54200.0
2011-03-15 13:25:00,117.81,117.88,117.81,117.82,27900.0,86.8637,86.9153,86.8637,86.8711,27900.0
2011-03-15 13:30:00,117.82,117.96,117.82,117.95,37900.0,86.8711,86.9743,86.8711,86.967,37900.0
2011-03-15 13:35:00,117.96,117.97,117.87,117.95,22600.0,86.9743,86.9817,86.908,86.967,22600.0
2011-03-15 13:40:00,117.95,118.06,117.88,117.88,94600.0,86.967,87.0481,86.9153,86.9153,94600.0
2011-03-15 13:45:00,117.87,117.98,117.81,117.94,66400.0,86.908,86.9891,86.8637,86.9596,66400.0
2011-03-15 13:50:00,117.96,118.04,117.95,117.98,19500.0,86.9743,87.0333,86.967,86.9891,19500.0
2011-03-15 13:55:00,118.0,118.1,117.99,118.09,128500.0,87.0038,87.0776,86.9965,87.0702,128500.0
2011-03-15 14:00:00,118.1,118.15,118.05,118.05,45400.0,87.0776,87.1144,87.0407,87.0407,45400.0
2011-03-15 14:05:00,118.06,118.13,118.06,118.11,40000.0,87.0481,87.0997,87.0481,87.0849,40000.0
2011-03-15 14:10:00,118.12,118.22,118.09,118.17,22100.0,87.0923,87.166,87.0702,87.1292,22100.0
2011-03-15 14:15:00,118.17,118.29,117.86,117.87,693900.0,87.1292,87.2176,86.9006,86.908,693900.0
2011-03-15 14:20:00,117.86,118.38,117.85,118.38,255100.0,86.9006,87.284,86.8932,87.284,255100.0
2011-03-15 14:25:00,118.37,118.56,118.25,118.51,195900.0,87.2766,87.4167,87.1882,87.3799,195900.0
2011-03-15 14:30:00,118.51,118.53,118.4,118.43,150500.0,87.3799,87.3946,87.2988,87.3209,150500.0
2011-03-15 14:35:00,118.42,118.54,118.38,118.42,246000.0,87.3135,87.402,87.284,87.3135,246000.0
2011-03-15 14:40:00,118.42,118.6,118.41,118.58,70600.0,87.3135,87.4462,87.3061,87.4315,70600.0
2011-03-15 14:45:00,118.58,118.73,118.58,118.65,78800.0,87.4315,87.5421,87.4315,87.4831,78800.0
2011-03-15 14:50:00,118.65,118.67,118.48,118.48,153900.0,87.4831,87.4978,87.3577,87.3577,153900.0
2011-03-15 14:55:00,118.48,118.59,118.4,118.4,76200.0,87.3577,87.4388,87.2988,87.2988,76200.0
2011-03-15 15:00:00,118.4,118.59,118.4,118.57,123400.0,87.2988,87.4388,87.2988,87.4241,123400.0
2011-03-15 15:05:00,118.57,118.72,118.54,118.59,133600.0,87.4241,87.5347,87.402,87.4388,133600.0
2011-03-15 15:10:00,118.58,118.69,118.52,118.53,49100.0,87.4315,87.5126,87.3872,87.3946,49100.0
2011-03-15 15:15:00,118.55,118.73,118.5,118.71,112800.0,87.4094,87.5421,87.3725,87.5273,112800.0
2011-03-15 15:20:00,118.71,118.96,118.71,118.91,259000.0,87.5273,87.7117,87.5273,87.6748,259000.0
2011-03-15 15:25:00,118.91,118.92,118.84,118.87,41100.0,87.6748,87.6822,87.6232,87.6453,41100.0
2011-03-15 15:30:00,118.88,118.89,118.69,118.73,152900.0,87.6527,87.66,87.5126,87.5421,152900.0
2011-03-15 15:35:00,118.74,118.83,118.64,118.81,90200.0,87.5494,87.6158,87.4757,87.6011,90200.0
2011-03-15 15:40:00,118.82,119.13,118.8,119.05,255100.0,87.6084,87.837,87.5937,87.778,255100.0
2011-03-15 15:45:00,119.04,119.05,118.77,118.82,336100.0,87.7706,87.778,87.5716,87.6084,336100.0
2011-03-15 15:50:00,118.82,118.83,118.68,118.82,287100.0,87.6084,87.6158,87.5052,87.6084,287100.0
2011-03-15 15:55:00,118.81,118.85,118.44,118.48,437100.0,87.6011,87.6305,87.3282,87.3577,437100.0
2011-03-16 09:30:00,117.98,118.0,117.87,117.93,417400.0,86.9891,87.0038,86.908,86.9522,417400.0
2011-03-16 09:35:00,117.92,117.99,117.77,117.77,213000.0,86.9448,86.9965,86.8342,86.8342,213000.0
2011-03-16 09:40:00,117.77,117.92,117.53,117.9,408200.0,86.8342,86.9448,86.6573,86.9301,408200.0
2011-03-16 09:45:00,117.89,117.89,117.58,117.69,133300.0,86.9227,86.9227,86.6941,86.7753,133300.0
2011-03-16 09:50:00,117.7,118.01,117.67,118.0,171400.0,86.7826,87.0112,86.7605,87.0038,171400.0
2011-03-16 09:55:00,118.01,118.04,117.82,117.85,38700.0,87.0112,87.0333,86.8711,86.8932,38700.0
2011-03-16 10:00:00,117.86,118.03,117.85,117.95,137300.0,86.9006,87.0259,86.8932,86.967,137300.0
2011-03-16 10:05:00,117.94,118.09,117.87,117.98,72200.0,86.9596,87.0702,86.908,86.9891,72200.0
2011-03-16 10:10:00,117.98,118.05,117.82,117.82,112600.0,86.9891,87.0407,86.8711,86.8711,112600.0
2011-03-16 10:15:00,117.83,117.94,117.75,117.94,112000.0,86.8785,86.9596,86.8195,86.9596,112000.0
2011-03-16 10:20:00,117.94,117.97,117.85,117.96,82100.0,86.9596,86.9817,86.8932,86.9743,82100.0
2011-03-16 10:25:00,117.97,118.01,117.88,117.95,74900.0,86.9817,87.0112,86.9153,86.967,74900.0
2011-03-16 10:30:00,117.95,118.05,117.88,117.94,279500.0,86.967,87.0407,86.9153,86.9596,279500.0
2011-03-16 10:35:00,117.95,118.11,117.88,118.1,102600.0,86.967,87.0849,86.9153,87.0776,102600.0
2011-03-16 10:40:00,118.09,118.21,118.04,118.04,99900.0,87.0702,87.1587,87.0333,87.0333,99900.0
2011-03-16 10:45:00,118.03,118.13,118.01,118.12,67500.0,87.0259,87.0997,87.0112,87.0923,67500.0
2011-03-16 10:50:00,118.13,118.16,118.0,118.01,51300.0,87.0997,87.1218,87.0038,87.0112,51300.0
2011-03-16 10:55:00,118.0,118.03,117.59,117.59,295600.0,87.0038,87.0259,86.7015,86.7015,295600.0
2011-03-16 11:00:00,117.59,117.6,116.74,117.14,1310900.0,86.7015,86.7089,86.0748,86.3697,1310900.0
2011-03-16 11:05:00,117.14,117.49,116.57,117.46,731300.0,86.3697,86.6278,85.9495,86.6057,731300.0
2011-03-16 11:10:00,117.44,117.59,117.21,117.45,488400.0,86.5909,86.7015,86.4213,86.5983,488400.0
2011-03-16 11:15:00,117.45,117.5,117.27,117.36,324400.0,86.5983,86.6352,86.4656,86.5319,324400.0
2011-03-16 11:20:00,117.35,117.4,117.15,117.23,124200.0,86.5246,86.5614,86.3771,86.4361,124200.0
2011-03-16 11:25:00,117.24,117.42,117.2,117.41,147800.0,86.4435,86.5762,86.414,86.5688,147800.0
2011-03-16 11:30:00,117.41,117.57,117.41,117.52,109700.0,86.5688,86.6868,86.5688,86.6499,109700.0
2011-03-16 11:35:00,117.51,117.56,117.31,117.4,85300.0,86.6425,86.6794,86.4951,86.5614,85300.0
2011-03-16 11:40:00,117.39,117.49,117.31,117.32,189000.0,86.5541,86.6278,86.4951,86.5024,189000.0
2011-03-16 11:45:00,117.33,117.33,117.03,117.2,240100.0,86.5098,86.5098,86.2886,86.414,240100.0
2011-03-16 11:50:00,117.21,117.21,117.02,117.08,85900.0,86.4213,86.4213,86.2812,86.3255,85900.0
2011-03-16 11:55:00,117.08,117.2,117.01,117.08,95900.0,86.3255,86.414,86.2739,86.3255,95900.0
2011-03-16 12:00:00,117.07,117.08,116.77,116.8,191100.0,86.3181,86.3255,86.0969,86.119,191100.0
2011-03-16 12:05:00,116.8,116.96,116.75,116.96,180400.0,86.119,86.237,86.0822,86.237,180400.0
2011-03-16 12:10:00,116.99,117.13,116.73,116.79,154100.0,86.2591,86.3624,86.0674,86.1117,154100.0
2011-03-16 12:15:00,116.78,116.87,116.62,116.75,242600.0,86.1043,86.1707,85.9863,86.0822,242600.0
2011-03-16 12:20:00,116.73,116.95,116.68,116.89,118600.0,86.0674,86.2296,86.0306,86.1854,118600.0
2011-03-16 12:25:00,116.91,117.1,116.88,117.05,238500.0,86.2001,86.3402,86.178,86.3034,238500.0
2011-03-16 12:30:00,117.07,117.14,116.83,116.93,289100.0,86.3181,86.3697,86.1412,86.2149,289100.0
2011-03-16 12:35:00,116.94,116.99,116.69,116.75,89700.0,86.2223,86.2591,86.0379,86.0822,89700.0
2011-03-16 12:40:00,116.73,116.94,116.72,116.75,52300.0,86.0674,86.2223,86.0601,86.0822,52300.0
2011-03-16 12:45:00,116.75,117.05,116.75,116.99,105400.0,86.0822,86.3034,86.0822,86.2591,105400.0
2011-03-16 12:50:00,117.01,117.07,116.82,116.9,34800.0,86.2739,86.3181,86.1338,86.1928,34800.0
2011-03-16 12:55:00,116.9,117.0,116.85,116.95,39800.0,86.1928,86.2665,86.1559,86.2296,39800.0
2011-03-16 13:00:00,116.98,117.13,116.97,117.05,21600.0,86.2518,86.3624,86.2444,86.3034,21600.0
2011-03-16 13:05:00,117.05,117.07,116.87,116.87,94300.0,86.3034,86.3181,86.1707,86.1707,94300.0
2011-03-16 13:10:00,116.88,116.91,116.74,116.81,70400.0,86.178,86.2001,86.0748,86.1264,70400.0
2011-03-16 13:15:00,116.8,116.91,116.8,116.89,95400.0,86.119,86.2001,86.119,86.1854,95400.0
2011-03-16 13:20:00,116.91,116.97,116.66,116.66,48800.0,86.2001,86.2444,86.0158,86.0158,48800.0
2011-03-16 13:25:00,116.69,116.8,116.65,116.78,43800.0,86.0379,86.119,86.0084,86.1043,43800.0
2011-03-16 13:30:00,116.79,116.82,116.59,116.67,45700.0,86.1117,86.1338,85.9642,86.0232,45700.0
2011-03-16 13:35:00,116.67,116.7,116.5,116.6,83200.0,86.0232,86.0453,85.8978,85.9716,83200.0
2011-03-16 13:40:00,116.59,116.65,116.43,116.61,175200.0,85.9642,86.0084,85.8462,85.9789,175200.0
2011-03-16 13:45:00,116.61,116.63,116.48,116.59,83500.0,85.9789,85.9937,85.8831,85.9642,83500.0
2011-03-16 13:50:00,116.6,116.68,116.51,116.53,48800.0,85.9716,86.0306,85.9052,85.92,48800.0
2011-03-16 13:55:00,116.53,116.62,116.52,116.52,40200.0,85.92,85.9863,85.9126,85.9126,40200.0
2011-03-16 14:00:00,116.51,116.53,116.28,116.38,243200.0,85.9052,85.92,85.7356,85.8094,243200.0
2011-03-16 14:05:00,116.37,116.37,116.07,116.19,218900.0,85.802,85.802,85.5808,85.6693,218900.0
2011-03-16 14:10:00,116.19,116.21,115.67,115.94,364900.0,85.6693,85.684,85.2859,85.4849,364900.0
2011-03-16 14:15:00,115.93,115.94,115.55,115.56,358700.0,85.4776,85.4849,85.1974,85.2048,358700.0
2011-03-16 14:20:00,115.57,116.05,115.51,115.98,302700.0,85.2121,85.566,85.1679,85.5144,302700.0
2011-03-16 14:25:00,115.96,116.22,115.96,116.06,289200.0,85.4997,85.6914,85.4997,85.5734,289200.0
2011-03-16 14:30:00,116.06,116.25,116.01,116.17,109900.0,85.5734,85.7135,85.5366,85.6545,109900.0
2011-03-16 14:35:00,116.17,116.52,116.17,116.49,197900.0,85.6545,85.9126,85.6545,85.8905,197900.0
2011-03-16 14:40:00,116.52,116.89,116.51,116.62,262900.0,85.9126,86.1854,85.9052,85.9863,262900.0
2011-03-16 14:45:00,116.67,116.92,116.58,116.79,103200.0,86.0232,86.2075,85.9568,86.1117,103200.0
2011-03-16 14:50:00,116.78,116.92,116.71,116.82,98800.0,86.1043,86.2075,86.0527,86.1338,98800.0
2011-03-16 14:55:00,116.82,117.03,116.75,116.78,246900.0,86.1338,86.2886,86.0822,86.1043,246900.0
2011-03-16 15:00:00,116.77,116.96,116.68,116.87,139000.0,86.0969,86.237,86.0306,86.1707,139000.0
2011-03-16 15:05:00,116.87,116.87,116.66,116.73,221100.0,86.1707,86.1707,86.0158,86.0674,221100.0
2011-03-16 15:10:00,116.75,116.98,116.57,116.57,91600.0,86.0822,86.2518,85.9495,85.9495,91600.0
2011-03-16 15:15:00,116.58,116.85,116.57,116.73,224700.0,85.9568,86.1559,85.9495,86.0674,224700.0
2011-03-16 15:20:00,116.75,116.91,116.66,116.74,125200.0,86.0822,86.2001,86.0158,86.0748,125200.0
2011-03-16 15:25:00,116.72,116.87,116.29,116.43,418200.0,86.0601,86.1707,85.743,85.8462,418200.0
2011-03-16 15:30:00,116.43,116.48,116.22,116.32,228900.0,85.8462,85.8831,85.6914,85.7651,228900.0
2011-03-16 15:35:00,116.31,116.48,116.28,116.31,84800.0,85.7578,85.8831,85.7356,85.7578,84800.0
2011-03-16 15:40:00,116.27,116.5,116.23,116.46,103600.0,85.7283,85.8978,85.6988,85.8684,103600.0
2011-03-16 15:45:00,116.46,116.47,116.18,116.36,148600.0,85.8684,85.8757,85.6619,85.7946,148600.0
2011-03-16 15:50:00,116.36,116.37,116.15,116.25,184900.0,85.7946,85.802,85.6398,85.7135,184900.0
2011-03-16 15:55:00,116.26,116.28,116.05,116.13,382200.0,85.7209,85.7356,85.566,85.625,382200.0
2011-03-17 09:30:00,117.45,117.6,117.33,117.44,339900.0,86.5983,86.7089,86.5098,86.5909,339900.0
2011-03-17 09:35:00,117.45,117.61,117.33,117.59,222700.0,86.5983,86.7163,86.5098,86.7015,222700.0
2011-03-17 09:40:00,117.59,117.59,117.27,117.35,225700.0,86.7015,86.7015,86.4656,86.5246,225700.0
2011-03-17 09:45:00,117.34,117.35,117.16,117.26,369300.0,86.5172,86.5246,86.3845,86.4582,369300.0
2011-03-17 09:50:00,117.26,117.43,117.24,117.27,71000.0,86.4582,86.5836,86.4435,86.4656,71000.0
2011-03-17 09:55:00,117.28,117.43,117.16,117.24,134100.0,86.473,86.5836,86.3845,86.4435,134100.0
2011-03-17 10:00:00,117.31,117.54,117.15,117.28,539700.0,86.4951,86.6647,86.3771,86.473,539700.0
2011-03-17 10:05:00,117.28,117.5,117.26,117.5,115700.0,86.473,86.6352,86.4582,86.6352,115700.0
2011-03-17 10:10:00,117.49,117.55,117.39,117.41,82300.0,86.6278,86.672,86.5541,86.5688,82300.0
2011-03-17 10:15:00,117.41,117.8,117.41,117.78,212400.0,86.5688,86.8564,86.5688,86.8416,212400.0
2011-03-17 10:20:00,117.79,117.8,117.63,117.71,99200.0,86.849,86.8564,86.731,86.79,99200.0
2011-03-17 10:25:00,117.71,117.85,117.68,117.76,160400.0,86.79,86.8932,86.7679,86.8269,160400.0
2011-03-17 10:30:00,117.76,117.79,117.69,117.69,38100.0,86.8269,86.849,86.7753,86.7753,38100.0
2011-03-17 10:35:00,117.7,117.83,117.69,117.78,42600.0,86.7826,86.8785,86.7753,86.8416,42600.0
2011-03-17 10:40:00,117.78,117.78,117.58,117.65,126500.0,86.8416,86.8416,86.6941,86.7458,126500.0
2011-03-17 10:45:00,117.66,117.69,117.56,117.67,70400.0,86.7531,86.7753,86.6794,86.7605,70400.0
2011-03-17 10:50:00,117.68,117.78,117.55,117.72,132800.0,86.7679,86.8416,86.672,86.7974,132800.0
2011-03-17 10:55:00,117.73,117.77,117.59,117.65,79700.0,86.8047,86.8342,86.7015,86.7458,79700.0
2011-03-17 11:00:00,117.64,117.77,117.64,117.75,37200.0,86.7384,86.8342,86.7384,86.8195,37200.0
2011-03-17 11:05:00,117.76,117.82,117.74,117.78,126800.0,86.8269,86.8711,86.8121,86.8416,126800.0
2011-03-17 11:10:00,117.79,117.8,117.55,117.56,70200.0,86.849,86.8564,86.672,86.6794,70200.0
2011-03-17 11:15:00,117.55,117.6,117.49,117.54,39500.0,86.672,86.7089,86.6278,86.6647,39500.0
2011-03-17 11:20:00,117.55,117.64,117.42,117.49,92100.0,86.672,86.7384,86.5762,86.6278,92100.0
2011-03-17 11:25:00,117.47,117.48,117.35,117.39,57900.0,86.613,86.6204,86.5246,86.5541,57900.0
2011-03-17 11:30:00,117.41,117.54,117.34,117.54,48500.0,86.5688,86.6647,86.5172,86.6647,48500.0
2011-03-17 11:35:00,117.54,117.6,117.5,117.58,33200.0,86.6647,86.7089,86.6352,86.6941,33200.0
2011-03-17 11:40:00,117.58,117.58,117.49,117.52,22700.0,86.6941,86.6941,86.6278,86.6499,22700.0
2011-03-17 11:45:00,117.52,117.52,117.34,117.36,60600.0,86.6499,86.6499,86.5172,86.5319,60600.0
2011-03-17 11:50:00,117.36,117.47,117.28,117.44,116500.0,86.5319,86.613,86.473,86.5909,116500.0
2011-03-17 11:55:00,117.44,117.49,117.36,117.38,61700.0,86.5909,86.6278,86.5319,86.5467,61700.0
2011-03-17 12:00:00,117.38,117.45,117.32,117.38,63500.0,86.5467,86.5983,86.5024,86.5467,63500.0
2011-03-17 12:05:00,117.39,117.54,117.37,117.52,76300.0,86.5541,86.6647,86.5393,86.6499,76300.0
2011-03-17 12:10:00,117.53,117.6,117.49,117.58,71300.0,86.6573,86.7089,86.6278,86.6941,71300.0
2011-03-17 12:15:00,117.57,117.64,117.55,117.57,29900.0,86.6868,86.7384,86.672,86.6868,29900.0
2011-03-17 12:20:00,117.57,117.66,117.55,117.61,52400.0,86.6868,86.7531,86.672,86.7163,52400.0
2011-03-17 12:25:00,117.6,117.66,117.57,117.61,30800.0,86.7089,86.7531,86.6868,86.7163,30800.0
2011-03-17 12:30:00,117.62,117.77,117.59,117.71,58100.0,86.7236,86.8342,86.7015,86.79,58100.0
2011-03-17 12:35:00,117.72,117.75,117.61,117.62,17300.0,86.7974,86.8195,86.7163,86.7236,17300.0
2011-03-17 12:40:00,117.63,117.66,117.61,117.62,14500.0,86.731,86.7531,86.7163,86.7236,14500.0
2011-03-17 12:45:00,117.62,117.62,117.46,117.52,76000.0,86.7236,86.7236,86.6057,86.6499,76000.0
2011-03-17 12:50:00,117.52,117.58,117.5,117.54,18500.0,86.6499,86.6941,86.6352,86.6647,18500.0
2011-03-17 12:55:00,117.53,117.57,117.49,117.49,14900.0,86.6573,86.6868,86.6278,86.6278,14900.0
2011-03-17 13:00:00,117.48,117.55,117.45,117.5,28400.0,86.6204,86.672,86.5983,86.6352,28400.0
2011-03-17 13:05:00,117.51,117.59,117.51,117.58,22700.0,86.6425,86.7015,86.6425,86.6941,22700.0
2011-03-17 13:10:00,117.58,117.7,117.58,117.67,29100.0,86.6941,86.7826,86.6941,86.7605,29100.0
2011-03-17 13:15:00,117.68,117.73,117.55,117.57,53500.0,86.7679,86.8047,86.672,86.6868,53500.0
2011-03-17 13:20:00,117.59,117.61,117.48,117.5,83300.0,86.7015,86.7163,86.6204,86.6352,83300.0
2011-03-17 13:25:00,117.49,117.5,117.14,117.17,227400.0,86.6278,86.6352,86.3697,86.3918,227400.0
2011-03-17 13:30:00,117.17,117.32,117.07,117.27,128500.0,86.3918,86.5024,86.3181,86.4656,128500.0
2011-03-17 13:35:00,117.3,117.4,117.27,117.4,33000.0,86.4877,86.5614,86.4656,86.5614,33000.0
2011-03-17 13:40:00,117.37,117.37,117.22,117.22,116200.0,86.5393,86.5393,86.4287,86.4287,116200.0
2011-03-17 13:45:00,117.21,117.24,117.16,117.21,48800.0,86.4213,86.4435,86.3845,86.4213,48800.0
2011-03-17 13:50:00,117.22,117.22,116.91,116.94,116200.0,86.4287,86.4287,86.2001,86.2223,116200.0
2011-03-17 13:55:00,116.95,117.14,116.95,117.14,59600.0,86.2296,86.3697,86.2296,86.3697,59600.0
2011-03-17 14:00:00,117.13,117.18,117.04,117.17,66600.0,86.3624,86.3992,86.296,86.3918,66600.0
2011-03-17 14:05:00,117.17,117.23,117.12,117.12,52700.0,86.3918,86.4361,86.355,86.355,52700.0
2011-03-17 14:10:00,117.11,117.13,116.96,117.02,53500.0,86.3476,86.3624,86.237,86.2812,53500.0
2011-03-17 14:15:00,117.03,117.15,116.97,117.13,102800.0,86.2886,86.3771,86.2444,86.3624,102800.0
2011-03-17 14:20:00,117.13,117.17,117.02,117.15,67900.0,86.3624,86.3918,86.2812,86.3771,67900.0
2011-03-17 14:25:00,117.15,117.28,117.09,117.2,53900.0,86.3771,86.473,86.3329,86.414,53900.0
2011-03-17 14:30:00,117.21,117.36,117.19,117.34,96700.0,86.4213,86.5319,86.4066,86.5172,96700.0
2011-03-17 14:35:00,117.36,117.39,117.29,117.3,37500.0,86.5319,86.5541,86.4803,86.4877,37500.0
2011-03-17 14:40:00,117.3,117.39,117.29,117.36,9000.0,86.4877,86.5541,86.4803,86.5319,9000.0
2011-03-17 14:45:00,117.36,117.39,117.33,117.33,42000.0,86.5319,86.5541,86.5098,86.5098,42000.0
2011-03-17 14:50:00,117.34,117.55,117.34,117.55,38100.0,86.5172,86.672,86.5172,86.672,38100.0
2011-03-17 14:55:00,117.55,117.62,117.48,117.48,94500.0,86.672,86.7236,86.6204,86.6204,94500.0
2011-03-17 15:00:00,117.49,117.6,117.44,117.59,120500.0,86.6278,86.7089,86.5909,86.7015,120500.0
2011-03-17 15:05:00,117.6,117.66,117.55,117.6,64000.0,86.7089,86.7531,86.672,86.7089,64000.0
2011-03-17 15:10:00,117.61,117.63,117.57,117.62,25000.0,86.7163,86.731,86.6868,86.7236,25000.0
2011-03-17 15:15:00,117.63,117.63,117.52,117.54,48200.0,86.731,86.731,86.6499,86.6647,48200.0
2011-03-17 15:20:00,117.57,117.62,117.55,117.55,27400.0,86.6868,86.7236,86.672,86.672,27400.0
2011-03-17 15:25:00,117.55,117.55,117.36,117.39,55800.0,86.672,86.672,86.5319,86.5541,55800.0
2011-03-17 15:30:00,117.41,117.49,117.32,117.45,94800.0,86.5688,86.6278,86.5024,86.5983,94800.0
2011-03-17 15:35:00,117.44,117.65,117.44,117.64,106100.0,86.5909,86.7458,86.5909,86.7384,106100.0
2011-03-17 15:40:00,117.65,117.68,117.57,117.61,108300.0,86.7458,86.7679,86.6868,86.7163,108300.0
2011-03-17 15:45:00,117.62,117.98,117.62,117.86,238100.0,86.7236,86.9891,86.7236,86.9006,238100.0
2011-03-17 15:50:00,117.85,117.85,117.68,117.79,166800.0,86.8932,86.8932,86.7679,86.849,166800.0
2011-03-17 15:55:00,117.8,117.81,117.58,117.68,298200.0,86.8564,86.8637,86.6941,86.7679,298200.0
2011-03-18 09:30:00,118.84,118.98,118.78,118.89,440000.0,87.7906,87.894,87.7463,87.8275,440000.0
2011-03-18 09:35:00,118.89,118.97,118.83,118.87,230200.0,87.8275,87.8866,87.7832,87.8128,230200.0
2011-03-18 09:40:00,118.88,119.01,118.83,118.94,340700.0,87.8202,87.9162,87.7832,87.8645,340700.0
2011-03-18 09:45:00,118.94,118.99,118.63,118.71,291100.0,87.8645,87.9014,87.6355,87.6946,291100.0
2011-03-18 09:50:00,118.7,118.85,118.67,118.82,165300.0,87.6872,87.798,87.665,87.7758,165300.0
2011-03-18 09:55:00,118.84,118.89,118.71,118.79,115900.0,87.7906,87.8275,87.6946,87.7537,115900.0
2011-03-18 10:00:00,118.78,118.81,118.63,118.67,245200.0,87.7463,87.7684,87.6355,87.665,245200.0
2011-03-18 10:05:00,118.67,118.78,118.59,118.65,295100.0,87.665,87.7463,87.6059,87.6503,295100.0
2011-03-18 10:10:00,118.66,118.69,118.48,118.58,229200.0,87.6576,87.6798,87.5247,87.5985,229200.0
2011-03-18 10:15:00,118.58,118.7,118.58,118.69,158200.0,87.5985,87.6872,87.5985,87.6798,158200.0
2011-03-18 10:20:00,118.68,118.69,118.56,118.67,115400.0,87.6724,87.6798,87.5838,87.665,115400.0
2011-03-18 10:25:00,118.66,118.67,118.47,118.5,91500.0,87.6576,87.665,87.5173,87.5394,91500.0
2011-03-18 10:30:00,118.5,118.59,118.43,118.54,184900.0,87.5394,87.6059,87.4877,87.569,184900.0
2011-03-18 10:35:00,118.55,118.64,118.55,118.62,69600.0,87.5764,87.6429,87.5764,87.6281,69600.0
2011-03-18 10:40:00,118.6,118.74,118.6,118.73,54400.0,87.6133,87.7167,87.6133,87.7094,54400.0
2011-03-18 10:45:00,118.73,118.8,118.7,118.78,50000.0,87.7094,87.7611,87.6872,87.7463,50000.0
2011-03-18 10:50:00,118.79,118.84,118.75,118.75,51900.0,87.7537,87.7906,87.7241,87.7241,51900.0
2011-03-18 10:55:00,118.74,118.79,118.69,118.79,55400.0,87.7167,87.7537,87.6798,87.7537,55400.0
2011-03-18 11:00:00,118.78,118.97,118.78,118.94,188900.0,87.7463,87.8866,87.7463,87.8645,188900.0
2011-03-18 11:05:00,118.94,118.99,118.81,118.84,181700.0,87.8645,87.9014,87.7684,87.7906,181700.0
2011-03-18 11:10:00,118.84,118.9,118.81,118.84,64000.0,87.7906,87.8349,87.7684,87.7906,64000.0
2011-03-18 11:15:00,118.85,118.91,118.76,118.77,56500.0,87.798,87.8423,87.7315,87.7389,56500.0
2011-03-18 11:20:00,118.77,118.77,118.63,118.7,126600.0,87.7389,87.7389,87.6355,87.6872,126600.0
2011-03-18 11:25:00,118.71,118.71,118.4,118.4,160000.0,87.6946,87.6946,87.4656,87.4656,160000.0
2011-03-18 11:30:00,118.39,118.54,118.38,118.48,113000.0,87.4582,87.569,87.4508,87.5247,113000.0
2011-03-18 11:35:00,118.48,118.74,118.45,118.66,373700.0,87.5247,87.7167,87.5025,87.6576,373700.0
2011-03-18 11:40:00,118.66,118.73,118.42,118.46,82600.0,87.6576,87.7094,87.4803,87.5099,82600.0
2011-03-18 11:45:00,118.46,118.5,118.3,118.41,169000.0,87.5099,87.5394,87.3917,87.473,169000.0
2011-03-18 11:50:00,118.4,118.56,118.4,118.51,126200.0,87.4656,87.5838,87.4656,87.5468,126200.0
2011-03-18 11:55:00,118.51,118.64,118.47,118.59,85700.0,87.5468,87.6429,87.5173,87.6059,85700.0
2011-03-18 12:00:00,118.6,118.64,118.57,118.59,59600.0,87.6133,87.6429,87.5912,87.6059,59600.0
2011-03-18 12:05:00,118.58,118.71,118.58,118.62,60100.0,87.5985,87.6946,87.5985,87.6281,60100.0
2011-03-18 12:10:00,118.61,118.64,118.52,118.58,89800.0,87.6207,87.6429,87.5542,87.5985,89800.0
2011-03-18 12:15:00,118.58,118.61,118.52,118.55,54000.0,87.5985,87.6207,87.5542,87.5764,54000.0
2011-03-18 12:20:00,118.55,118.75,118.54,118.73,121300.0,87.5764,87.7241,87.569,87.7094,121300.0
2011-03-18 12:25:00,118.73,118.76,118.65,118.69,119700.0,87.7094,87.7315,87.6503,87.6798,119700.0
2011-03-18 12:30:00,118.7,118.72,118.61,118.61,51400.0,87.6872,87.702,87.6207,87.6207,51400.0
2011-03-18 12:35:00,118.64,118.66,118.56,118.57,72600.0,87.6429,87.6576,87.5838,87.5912,72600.0
2011-03-18 12:40:00,118.58,118.61,118.49,118.53,53300.0,87.5985,87.6207,87.5321,87.5616,53300.0
2011-03-18 12:45:00,118.55,118.7,118.53,118.67,38600.0,87.5764,87.6872,87.5616,87.665,38600.0
2011-03-18 12:50:00,118.67,118.69,118.53,118.53,28500.0,87.665,87.6798,87.5616,87.5616,28500.0
2011-03-18 12:55:00,118.54,118.61,118.49,118.5,55900.0,87.569,87.6207,87.5321,87.5394,55900.0
2011-03-18 13:00:00,118.5,118.6,118.5,118.58,42700.0,87.5394,87.6133,87.5394,87.5985,42700.0
2011-03-18 13:05:00,118.57,118.67,118.57,118.65,75000.0,87.5912,87.665,87.5912,87.6503,75000.0
2011-03-18 13:10:00,118.65,118.69,118.61,118.62,54100.0,87.6503,87.6798,87.6207,87.6281,54100.0
2011-03-18 13:15:00,118.62,118.71,118.62,118.68,65200.0,87.6281,87.6946,87.6281,87.6724,65200.0
2011-03-18 13:20:00,118.68,118.7,118.59,118.63,78700.0,87.6724,87.6872,87.6059,87.6355,78700.0
2011-03-18 13:25:00,118.63,118.63,118.5,118.6,88900.0,87.6355,87.6355,87.5394,87.6133,88900.0
2011-03-18 13:30:00,118.61,118.63,118.53,118.54,77400.0,87.6207,87.6355,87.5616,87.569,77400.0
2011-03-18 13:35:00,118.56,118.66,118.55,118.63,46100.0,87.5838,87.6576,87.5764,87.6355,46100.0
2011-03-18 13:40:00,118.63,118.63,118.49,118.51,52100.0,87.6355,87.6355,87.5321,87.5468,52100.0
2011-03-18 13:45:00,118.5,118.58,118.5,118.53,30500.0,87.5394,87.5985,87.5394,87.5616,30500.0
2011-03-18 13:50:00,118.54,118.58,118.52,118.52,37400.0,87.569,87.5985,87.5542,87.5542,37400.0
2011-03-18 13:55:00,118.51,118.54,118.47,118.48,29800.0,87.5468,87.569,87.5173,87.5247,29800.0
2011-03-18 14:00:00,118.49,118.52,118.45,118.5,36200.0,87.5321,87.5542,87.5025,87.5394,36200.0
2011-03-18 14:05:00,118.49,118.51,118.45,118.47,30400.0,87.5321,87.5468,87.5025,87.5173,30400.0
2011-03-18 14:10:00,118.47,118.47,118.34,118.36,130400.0,87.5173,87.5173,87.4212,87.436,130400.0
2011-03-18 14:15:00,118.35,118.36,118.14,118.14,258600.0,87.4286,87.436,87.2735,87.2735,258600.0
2011-03-18 14:20:00,118.14,118.3,118.13,118.26,149800.0,87.2735,87.3917,87.2661,87.3621,149800.0
2011-03-18 14:25:00,118.25,118.29,118.19,118.27,88800.0,87.3548,87.3843,87.3104,87.3695,88800.0
2011-03-18 14:30:00,118.27,118.32,118.22,118.22,107200.0,87.3695,87.4065,87.3326,87.3326,107200.0
2011-03-18 14:35:00,118.2,118.44,118.2,118.4,172700.0,87.3178,87.4951,87.3178,87.4656,172700.0
2011-03-18 14:40:00,118.39,118.46,118.39,118.41,35100.0,87.4582,87.5099,87.4582,87.473,35100.0
2011-03-18 14:45:00,118.4,118.4,118.27,118.31,62000.0,87.4656,87.4656,87.3695,87.3991,62000.0
2011-03-18 14:50:00,118.31,118.38,118.26,118.28,51700.0,87.3991,87.4508,87.3621,87.3769,51700.0
2011-03-18 14:55:00,118.3,118.3,118.05,118.12,224600.0,87.3917,87.3917,87.207,87.2587,224600.0
2011-03-18 15:00:00,118.11,118.2,118.11,118.17,43400.0,87.2513,87.3178,87.2513,87.2957,43400.0
2011-03-18 15:05:00,118.16,118.17,118.05,118.13,73400.0,87.2883,87.2957,87.207,87.2661,73400.0
2011-03-18 15:10:00,118.15,118.19,118.0,118.06,253100.0,87.2809,87.3104,87.1701,87.2144,253100.0
2011-03-18 15:15:00,118.06,118.19,118.0,118.19,253100.0,87.2144,87.3104,87.1701,87.3104,253100.0
2011-03-18 15:20:00,118.19,118.22,118.14,118.19,84500.0,87.3104,87.3326,87.2735,87.3104,84500.0
2011-03-18 15:25:00,118.18,118.22,118.12,118.14,120400.0,87.303,87.3326,87.2587,87.2735,120400.0
2011-03-18 15:30:00,118.15,118.36,118.14,118.31,233400.0,87.2809,87.436,87.2735,87.3991,233400.0
2011-03-18 15:35:00,118.31,118.37,118.29,118.29,272200.0,87.3991,87.4434,87.3843,87.3843,272200.0
2011-03-18 15:40:00,118.29,118.36,118.26,118.29,194100.0,87.3843,87.436,87.3621,87.3843,194100.0
2011-03-18 15:45:00,118.29,118.34,118.21,118.22,191000.0,87.3843,87.4212,87.3252,87.3326,191000.0
2011-03-18 15:50:00,118.21,118.26,118.16,118.24,120100.0,87.3252,87.3621,87.2883,87.3474,120100.0
2011-03-18 15:55:00,118.24,118.34,118.24,118.29,394900.0,87.3474,87.4212,87.3474,87.3843,394900.0
2011-03-21 09:30:00,119.54,120.0,119.54,119.98,539500.0,88.3077,88.6475,88.3077,88.6328,539500.0
2011-03-21 09:35:00,119.98,120.05,119.89,120.01,303600.0,88.6328,88.6845,88.5663,88.6549,303600.0
2011-03-21 09:40:00,120.01,120.12,119.96,120.09,331700.0,88.6549,88.7362,88.618,88.714,331700.0
2011-03-21 09:45:00,120.09,120.37,120.08,120.3,407800.0,88.714,88.9209,88.7066,88.8692,407800.0
2011-03-21 09:50:00,120.31,120.34,120.2,120.26,128200.0,88.8765,88.8987,88.7953,88.8396,128200.0
2011-03-21 09:55:00,120.26,120.34,120.25,120.3,74400.0,88.8396,88.8987,88.8322,88.8692,74400.0
2011-03-21 10:00:00,120.28,120.31,120.22,120.28,212200.0,88.8544,88.8765,88.8101,88.8544,212200.0
2011-03-21 10:05:00,120.29,120.52,120.29,120.42,257400.0,88.8618,89.0317,88.8618,88.9578,257400.0
2011-03-21 10:10:00,120.42,120.46,120.38,120.38,109200.0,88.9578,88.9874,88.9283,88.9283,109200.0
2011-03-21 10:15:00,120.38,120.39,120.29,120.32,202200.0,88.9283,88.9356,88.8618,88.8839,202200.0
2011-03-21 10:20:00,120.32,120.36,120.24,120.32,163000.0,88.8839,88.9135,88.8248,88.8839,163000.0
2011-03-21 10:25:00,120.32,120.39,120.29,120.38,57700.0,88.8839,88.9356,88.8618,88.9283,57700.0
2011-03-21 10:30:00,120.39,120.4,120.28,120.28,147000.0,88.9356,88.943,88.8544,88.8544,147000.0
2011-03-21 10:35:00,120.28,120.34,120.25,120.26,113400.0,88.8544,88.8987,88.8322,88.8396,113400.0
2011-03-21 10:40:00,120.25,120.27,120.2,120.22,92000.0,88.8322,88.847,88.7953,88.8101,92000.0
2011-03-21 10:45:00,120.21,120.28,120.19,120.28,98700.0,88.8027,88.8544,88.7879,88.8544,98700.0
2011-03-21 10:50:00,120.26,120.28,120.17,120.19,146900.0,88.8396,88.8544,88.7731,88.7879,146900.0
2011-03-21 10:55:00,120.19,120.25,120.18,120.24,105200.0,88.7879,88.8322,88.7805,88.8248,105200.0
2011-03-21 11:00:00,120.25,120.41,120.22,120.35,73800.0,88.8322,88.9504,88.8101,88.9061,73800.0
2011-03-21 11:05:00,120.36,120.43,120.32,120.37,115000.0,88.9135,88.9652,88.8839,88.9209,115000.0
2011-03-21 11:10:00,120.38,120.4,120.34,120.35,33800.0,88.9283,88.943,88.8987,88.9061,33800.0
2011-03-21 11:15:00,120.34,120.4,120.32,120.37,38400.0,88.8987,88.943,88.8839,88.9209,38400.0
2011-03-21 11:20:00,120.37,120.37,120.28,120.3,32000.0,88.9209,88.9209,88.8544,88.8692,32000.0
2011-03-21 11:25:00,120.3,120.32,120.24,120.24,22600.0,88.8692,88.8839,88.8248,88.8248,22600.0
2011-03-21 11:30:00,120.26,120.31,120.19,120.2,37700.0,88.8396,88.8765,88.7879,88.7953,37700.0
2011-03-21 11:35:00,120.19,120.22,120.15,120.18,71400.0,88.7879,88.8101,88.7583,88.7805,71400.0
2011-03-21 11:40:00,120.18,120.22,120.15,120.16,41400.0,88.7805,88.8101,88.7583,88.7657,41400.0
2011-03-21 11:45:00,120.15,120.19,120.1,120.18,73300.0,88.7583,88.7879,88.7214,88.7805,73300.0
2011-03-21 11:50:00,120.18,120.2,120.16,120.18,15600.0,88.7805,88.7953,88.7657,88.7805,15600.0
2011-03-21 11:55:00,120.18,120.2,120.16,120.17,50300.0,88.7805,88.7953,88.7657,88.7731,50300.0
2011-03-21 12:00:00,120.18,120.28,120.15,120.28,24700.0,88.7805,88.8544,88.7583,88.8544,24700.0
2011-03-21 12:05:00,120.26,120.27,120.23,120.27,12900.0,88.8396,88.847,88.8174,88.847,12900.0
2011-03-21 12:10:00,120.26,120.28,120.23,120.23,67400.0,88.8396,88.8544,88.8174,88.8174,67400.0
2011-03-21 12:15:00,120.23,120.26,120.22,120.25,224000.0,88.8174,88.8396,88.8101,88.8322,224000.0
2011-03-21 12:20:00,120.25,120.25,120.19,120.22,39200.0,88.8322,88.8322,88.7879,88.8101,39200.0
2011-03-21 12:25:00,120.21,120.28,120.2,120.28,48800.0,88.8027,88.8544,88.7953,88.8544,48800.0
2011-03-21 12:30:00,120.28,120.31,120.24,120.27,46500.0,88.8544,88.8765,88.8248,88.847,46500.0
2011-03-21 12:35:00,120.28,120.31,120.18,120.19,52000.0,88.8544,88.8765,88.7805,88.7879,52000.0
2011-03-21 12:40:00,120.19,120.21,120.13,120.13,53200.0,88.7879,88.8027,88.7436,88.7436,53200.0
2011-03-21 12:45:00,120.13,120.17,120.13,120.16,27100.0,88.7436,88.7731,88.7436,88.7657,27100.0
2011-03-21 12:50:00,120.16,120.19,120.14,120.19,12300.0,88.7657,88.7879,88.751,88.7879,12300.0
2011-03-21 12:55:00,120.19,120.21,120.13,120.18,16900.0,88.7879,88.8027,88.7436,88.7805,16900.0
2011-03-21 13:00:00,120.18,120.18,120.13,120.14,9900.0,88.7805,88.7805,88.7436,88.751,9900.0
2011-03-21 13:05:00,120.14,120.21,120.14,120.16,16600.0,88.751,88.8027,88.751,88.7657,16600.0
2011-03-21 13:10:00,120.16,120.16,120.12,120.14,82200.0,88.7657,88.7657,88.7362,88.751,82200.0
2011-03-21 13:15:00,120.13,120.21,120.13,120.19,145400.0,88.7436,88.8027,88.7436,88.7879,145400.0
2011-03-21 13:20:00,120.16,120.18,120.12,120.18,21300.0,88.7657,88.7805,88.7362,88.7805,21300.0
2011-03-21 13:25:00,120.17,120.17,120.03,120.09,106800.0,88.7731,88.7731,88.6697,88.714,106800.0
2011-03-21 13:30:00,120.09,120.09,120.0,120.02,66000.0,88.714,88.714,88.6475,88.6623,66000.0
2011-03-21 13:35:00,120.02,120.1,120.02,120.08,100100.0,88.6623,88.7214,88.6623,88.7066,100100.0
2011-03-21 13:40:00,120.08,120.08,120.02,120.02,26200.0,88.7066,88.7066,88.6623,88.6623,26200.0
2011-03-21 13:45:00,120.03,120.16,120.03,120.08,65800.0,88.6697,88.7657,88.6697,88.7066,65800.0
2011-03-21 13:50:00,120.08,120.12,120.08,120.12,13200.0,88.7066,88.7362,88.7066,88.7362,13200.0
2011-03-21 13:55:00,120.12,120.22,120.12,120.22,53000.0,88.7362,88.8101,88.7362,88.8101,53000.0
2011-03-21 14:00:00,120.22,120.25,120.17,120.17,36000.0,88.8101,88.8322,88.7731,88.7731,36000.0
2011-03-21 14:05:00,120.17,120.17,120.13,120.15,14400.0,88.7731,88.7731,88.7436,88.7583,14400.0
2011-03-21 14:10:00,120.16,120.17,120.11,120.16,24400.0,88.7657,88.7731,88.7288,88.7657,24400.0
2011-03-21 14:15:00,120.15,120.19,120.14,120.16,17600.0,88.7583,88.7879,88.751,88.7657,17600.0
2011-03-21 14:20:00,120.17,120.18,120.07,120.09,42500.0,88.7731,88.7805,88.6992,88.714,42500.0
2011-03-21 14:25:00,120.1,120.15,120.09,120.11,23700.0,88.7214,88.7583,88.714,88.7288,23700.0
2011-03-21 14:30:00,120.12,120.19,120.12,120.19,29400.0,88.7362,88.7879,88.7362,88.7879,29400.0
2011-03-21 14:35:00,120.19,120.25,120.17,120.23,24800.0,88.7879,88.8322,88.7731,88.8174,24800.0
2011-03-21 14:40:00,120.24,120.24,120.11,120.11,51300.0,88.8248,88.8248,88.7288,88.7288,51300.0
2011-03-21 14:45:00,120.11,120.19,120.11,120.13,66000.0,88.7288,88.7879,88.7288,88.7436,66000.0
2011-03-21 14:50:00,120.13,120.14,120.02,120.08,34700.0,88.7436,88.751,88.6623,88.7066,34700.0
2011-03-21 14:55:00,120.08,120.09,120.01,120.02,74100.0,88.7066,88.714,88.6549,88.6623,74100.0
2011-03-21 15:00:00,120.01,120.06,120.0,120.01,47800.0,88.6549,88.6919,88.6475,88.6549,47800.0
2011-03-21 15:05:00,120.02,120.11,119.99,120.09,46300.0,88.6623,88.7288,88.6401,88.714,46300.0
2011-03-21 15:10:00,120.09,120.09,119.98,119.99,57200.0,88.714,88.714,88.6328,88.6401,57200.0
2011-03-21 15:15:00,119.98,120.04,119.95,119.96,100200.0,88.6328,88.6771,88.6106,88.618,100200.0
2011-03-21 15:20:00,119.96,119.97,119.81,119.88,82800.0,88.618,88.6254,88.5072,88.5589,82800.0
2011-03-21 15:25:00,119.88,119.89,119.84,119.87,40500.0,88.5589,88.5663,88.5293,88.5515,40500.0
2011-03-21 15:30:00,119.88,119.97,119.88,119.97,80600.0,88.5589,88.6254,88.5589,88.6254,80600.0
2011-03-21 15:35:00,119.97,120.0,119.94,119.98,89500.0,88.6254,88.6475,88.6032,88.6328,89500.0
2011-03-21 15:40:00,119.98,120.0,119.92,119.99,56000.0,88.6328,88.6475,88.5884,88.6401,56000.0
2011-03-21 15:45:00,120.0,120.07,119.98,120.05,121600.0,88.6475,88.6992,88.6328,88.6845,121600.0
2011-03-21 15:50:00,120.05,120.13,119.97,120.09,106400.0,88.6845,88.7436,88.6254,88.714,106400.0
2011-03-21 15:55:00,120.1,120.11,119.99,120.08,157300.0,88.7214,88.7288,88.6401,88.7066,157300.0
2011-03-22 09:30:00,120.14,120.21,120.02,120.19,111100.0,88.751,88.8027,88.6623,88.7879,111100.0
2011-03-22 09:35:00,120.2,120.24,120.12,120.2,123800.0,88.7953,88.8248,88.7362,88.7953,123800.0
2011-03-22 09:40:00,120.2,120.21,120.02,120.07,81900.0,88.7953,88.8027,88.6623,88.6992,81900.0
2011-03-22 09:45:00,120.08,120.09,119.93,119.96,129000.0,88.7066,88.714,88.5958,88.618,129000.0
2011-03-22 09:50:00,119.96,120.05,119.96,120.02,56200.0,88.618,88.6845,88.618,88.6623,56200.0
2011-03-22 09:55:00,120.02,120.09,119.94,119.94,39200.0,88.6623,88.714,88.6032,88.6032,39200.0
2011-03-22 10:00:00,119.96,120.09,119.95,120.05,57300.0,88.618,88.714,88.6106,88.6845,57300.0
2011-03-22 10:05:00,120.04,120.13,120.01,120.05,316600.0,88.6771,88.7436,88.6549,88.6845,316600.0
2011-03-22 10:10:00,120.03,120.03,119.89,119.95,175200.0,88.6697,88.6697,88.5663,88.6106,175200.0
2011-03-22 10:15:00,119.96,120.01,119.87,120.01,116400.0,88.618,88.6549,88.5515,88.6549,116400.0
2011-03-22 10:20:00,120.01,120.09,120.01,120.06,50100.0,88.6549,88.714,88.6549,88.6919,50100.0
2011-03-22 10:25:00,120.07,120.24,120.07,120.21,55600.0,88.6992,88.8248,88.6992,88.8027,55600.0
2011-03-22 10:30:00,120.21,120.23,120.1,120.12,69500.0,88.8027,88.8174,88.7214,88.7362,69500.0
2011-03-22 10:35:00,120.12,120.15,120.08,120.12,48900.0,88.7362,88.7583,88.7066,88.7362,48900.0
2011-03-22 10:40:00,120.14,120.2,119.99,120.01,135000.0,88.751,88.7953,88.6401,88.6549,135000.0
2011-03-22 10:45:00,120.01,120.08,119.98,119.98,69500.0,88.6549,88.7066,88.6328,88.6328,69500.0
2011-03-22 10:50:00,119.98,120.04,119.92,119.93,101800.0,88.6328,88.6771,88.5884,88.5958,101800.0
2011-03-22 10:55:00,119.92,119.94,119.79,119.79,89300.0,88.5884,88.6032,88.4924,88.4924,89300.0
2011-03-22 11:00:00,119.78,119.93,119.77,119.9,85000.0,88.485,88.5958,88.4776,88.5737,85000.0
2011-03-22 11:05:00,119.9,119.95,119.85,119.94,90400.0,88.5737,88.6106,88.5367,88.6032,90400.0
2011-03-22 11:10:00,119.93,119.94,119.81,119.81,85200.0,88.5958,88.6032,88.5072,88.5072,85200.0
2011-03-22 11:15:00,119.81,119.91,119.79,119.86,56800.0,88.5072,88.5811,88.4924,88.5441,56800.0
2011-03-22 11:20:00,119.85,119.94,119.8,119.94,50100.0,88.5367,88.6032,88.4998,88.6032,50100.0
2011-03-22 11:25:00,119.94,119.97,119.88,119.96,52800.0,88.6032,88.6254,88.5589,88.618,52800.0
2011-03-22 11:30:00,119.96,119.96,119.87,119.9,66100.0,88.618,88.618,88.5515,88.5737,66100.0
2011-03-22 11:35:00,119.91,119.98,119.9,119.93,103400.0,88.5811,88.6328,88.5737,88.5958,103400.0
2011-03-22 11:40:00,119.92,119.99,119.91,119.97,54700.0,88.5884,88.6401,88.5811,88.6254,54700.0
2011-03-22 11:45:00,119.96,120.0,119.93,120.0,49000.0,88.618,88.6475,88.5958,88.6475,49000.0
2011-03-22 11:50:00,120.0,120.1,119.99,120.06,81100.0,88.6475,88.7214,88.6401,88.6919,81100.0
2011-03-22 11:55:00,120.05,120.06,120.0,120.03,20900.0,88.6845,88.6919,88.6475,88.6697,20900.0
2011-03-22 12:00:00,120.04,120.06,119.97,119.97,18800.0,88.6771,88.6919,88.6254,88.6254,18800.0
2011-03-22 12:05:00,119.97,119.98,119.91,119.97,158600.0,88.6254,88.6328,88.5811,88.6254,158600.0
2011-03-22 12:10:00,119.96,120.04,119.95,120.03,15600.0,88.618,88.6771,88.6106,88.6697,15600.0
2011-03-22 12:15:00,120.02,120.1,120.02,120.03,29400.0,88.6623,88.7214,88.6623,88.6697,29400.0
2011-03-22 12:20:00,120.04,120.14,120.04,120.09,21600.0,88.6771,88.751,88.6771,88.714,21600.0
2011-03-22 12:25:00,120.1,120.13,120.03,120.03,28700.0,88.7214,88.7436,88.6697,88.6697,28700.0
2011-03-22 12:30:00,120.04,120.04,119.99,119.99,13100.0,88.6771,88.6771,88.6401,88.6401,13100.0
2011-03-22 12:35:00,119.99,120.03,119.97,120.01,20300.0,88.6401,88.6697,88.6254,88.6549,20300.0
2011-03-22 12:40:00,120.0,120.0,119.92,119.98,25300.0,88.6475,88.6475,88.5884,88.6328,25300.0
2011-03-22 12:45:00,119.98,120.0,119.95,119.97,21200.0,88.6328,88.6475,88.6106,88.6254,21200.0
2011-03-22 12:50:00,119.98,119.98,119.9,119.96,28600.0,88.6328,88.6328,88.5737,88.618,28600.0
2011-03-22 12:55:00,119.96,120.0,119.96,119.98,9400.0,88.618,88.6475,88.618,88.6328,9400.0
2011-03-22 13:00:00,119.98,119.98,119.89,119.94,20200.0,88.6328,88.6328,88.5663,88.6032,20200.0
2011-03-22 13:05:00,119.95,119.96,119.88,119.9,45800.0,88.6106,88.618,88.5589,88.5737,45800.0
2011-03-22 13:10:00,119.9,120.0,119.9,119.99,14100.0,88.5737,88.6475,88.5737,88.6401,14100.0
2011-03-22 13:15:00,120.0,120.01,119.96,119.96,32300.0,88.6475,88.6549,88.618,88.618,32300.0
2011-03-22 13:20:00,119.96,119.96,119.89,119.92,69800.0,88.618,88.618,88.5663,88.5884,69800.0
2011-03-22 13:25:00,119.91,119.92,119.87,119.9,61400.0,88.5811,88.5884,88.5515,88.5737,61400.0
2011-03-22 13:30:00,119.88,119.96,119.85,119.95,27900.0,88.5589,88.618,88.5367,88.6106,27900.0
2011-03-22 13:35:00,119.95,120.02,119.92,119.95,64300.0,88.6106,88.6623,88.5884,88.6106,64300.0
2011-03-22 13:40:00,119.97,119.98,119.91,119.91,29500.0,88.6254,88.6328,88.5811,88.5811,29500.0
2011-03-22 13:45:00,119.92,120.02,119.92,120.02,46400.0,88.5884,88.6623,88.5884,88.6623,46400.0
2011-03-22 13:50:00,120.01,120.09,120.01,120.05,39700.0,88.6549,88.714,88.6549,88.6845,39700.0
2011-03-22 13:55:00,120.05,120.14,120.04,120.06,52600.0,88.6845,88.751,88.6771,88.6919,52600.0
2011-03-22 14:00:00,120.06,120.09,120.03,120.04,42900.0,88.6919,88.714,88.6697,88.6771,42900.0
2011-03-22 14:05:00,120.04,120.04,119.89,119.89,165300.0,88.6771,88.6771,88.5663,88.5663,165300.0
2011-03-22 14:10:00,119.9,119.95,119.85,119.87,121100.0,88.5737,88.6106,88.5367,88.5515,121100.0
2011-03-22 14:15:00,119.88,119.96,119.81,119.89,66300.0,88.5589,88.618,88.5072,88.5663,66300.0
2011-03-22 14:20:00,119.9,119.9,119.81,119.88,111500.0,88.5737,88.5737,88.5072,88.5589,111500.0
2011-03-22 14:25:00,119.87,119.92,119.82,119.82,34600.0,88.5515,88.5884,88.5146,88.5146,34600.0
2011-03-22 14:30:00,119.82,119.92,119.82,119.91,107900.0,88.5146,88.5884,88.5146,88.5811,107900.0
2011-03-22 14:35:00,119.91,119.92,119.85,119.9,23000.0,88.5811,88.5884,88.5367,88.5737,23000.0
2011-03-22 14:40:00,119.88,119.93,119.88,119.93,26200.0,88.5589,88.5958,88.5589,88.5958,26200.0
2011-03-22 14:45:00,119.93,119.94,119.85,119.88,37500.0,88.5958,88.6032,88.5367,88.5589,37500.0
2011-03-22 14:50:00,119.87,119.94,119.82,119.94,81500.0,88.5515,88.6032,88.5146,88.6032,81500.0
2011-03-22 14:55:00,119.94,120.01,119.92,119.94,146800.0,88.6032,88.6549,88.5884,88.6032,146800.0
2011-03-22 15:00:00,119.96,119.99,119.87,119.91,77900.0,88.618,88.6401,88.5515,88.5811,77900.0
2011-03-22 15:05:00,119.9,119.97,119.89,119.95,17900.0,88.5737,88.6254,88.5663,88.6106,17900.0
2011-03-22 15:10:00,119.94,120.02,119.94,120.02,24700.0,88.6032,88.6623,88.6032,88.6623,24700.0
2011-03-22 15:15:00,120.0,120.0,119.94,119.98,16600.0,88.6475,88.6475,88.6032,88.6328,16600.0
2011-03-22 15:20:00,119.97,119.99,119.94,119.97,10100.0,88.6254,88.6401,88.6032,88.6254,10100.0
2011-03-22 15:25:00,119.96,120.0,119.95,119.98,19600.0,88.618,88.6475,88.6106,88.6328,19600.0
2011-03-22 15:30:00,119.98,120.03,119.96,120.01,57500.0,88.6328,88.6697,88.618,88.6549,57500.0
2011-03-22 15:35:00,120.0,120.06,120.0,120.02,45500.0,88.6475,88.6919,88.6475,88.6623,45500.0
2011-03-22 15:40:00,120.02,120.04,119.95,120.03,165300.0,88.6623,88.6771,88.6106,88.6697,165300.0
2011-03-22 15:45:00,120.02,120.04,119.98,119.98,44300.0,88.6623,88.6771,88.6328,88.6328,44300.0
2011-03-22 15:50:00,119.97,120.02,119.91,119.92,115100.0,88.6254,88.6623,88.5811,88.5884,115100.0
2011-03-22 15:55:00,119.92,120.03,119.9,119.92,140400.0,88.5884,88.6697,88.5737,88.5884,140400.0
2011-03-23 09:30:00,119.69,119.81,119.66,119.77,231200.0,88.4185,88.5072,88.3964,88.4776,231200.0
2011-03-23 09:35:00,119.78,119.78,119.63,119.7,139900.0,88.485,88.485,88.3742,88.4259,139900.0
2011-03-23 09:40:00,119.7,119.72,119.6,119.67,150400.0,88.4259,88.4407,88.352,88.4038,150400.0
2011-03-23 09:45:00,119.66,119.85,119.63,119.76,80700.0,88.3964,88.5367,88.3742,88.4702,80700.0
2011-03-23 09:50:00,119.79,119.84,119.73,119.8,145200.0,88.4924,88.5293,88.4481,88.4998,145200.0
2011-03-23 09:55:00,119.8,119.97,119.8,119.91,113900.0,88.4998,88.6254,88.4998,88.5811,113900.0
2011-03-23 10:00:00,119.85,119.89,119.57,119.69,277300.0,88.5367,88.5663,88.3299,88.4185,277300.0
2011-03-23 10:05:00,119.68,119.68,119.57,119.58,73200.0,88.4111,88.4111,88.3299,88.3373,73200.0
2011-03-23 10:10:00,119.58,119.59,119.47,119.54,147900.0,88.3373,88.3447,88.256,88.3077,147900.0
2011-03-23 10:15:00,119.55,119.63,119.51,119.52,70700.0,88.3151,88.3742,88.2856,88.2929,70700.0
2011-03-23 10:20:00,119.53,119.63,119.53,119.57,109900.0,88.3003,88.3742,88.3003,88.3299,109900.0
2011-03-23 10:25:00,119.57,119.67,119.56,119.66,46200.0,88.3299,88.4038,88.3225,88.3964,46200.0
2011-03-23 10:30:00,119.65,119.74,119.62,119.69,37600.0,88.389,88.4555,88.3668,88.4185,37600.0
2011-03-23 10:35:00,119.71,119.71,119.6,119.66,46600.0,88.4333,88.4333,88.352,88.3964,46600.0
2011-03-23 10:40:00,119.65,119.65,119.56,119.61,86000.0,88.389,88.389,88.3225,88.3594,86000.0
2011-03-23 10:45:00,119.61,119.61,119.44,119.51,76000.0,88.3594,88.3594,88.2338,88.2856,76000.0
2011-03-23 10:50:00,119.51,119.59,119.47,119.55,39200.0,88.2856,88.3447,88.256,88.3151,39200.0
2011-03-23 10:55:00,119.56,119.58,119.51,119.57,28900.0,88.3225,88.3373,88.2856,88.3299,28900.0
2011-03-23 11:00:00,119.57,119.68,119.57,119.67,61400.0,88.3299,88.4111,88.3299,88.4038,61400.0
2011-03-23 11:05:00,119.67,119.73,119.62,119.69,24600.0,88.4038,88.4481,88.3668,88.4185,24600.0
2011-03-23 11:10:00,119.7,119.82,119.7,119.73,123300.0,88.4259,88.5146,88.4259,88.4481,123300.0
2011-03-23 11:15:00,119.74,119.76,119.7,119.73,80200.0,88.4555,88.4702,88.4259,88.4481,80200.0
2011-03-23 11:20:00,119.74,119.76,119.7,119.76,26700.0,88.4555,88.4702,88.4259,88.4702,26700.0
2011-03-23 11:25:00,119.78,119.88,119.78,119.81,55700.0,88.485,88.5589,88.485,88.5072,55700.0
2011-03-23 11:30:00,119.82,119.92,119.82,119.9,42700.0,88.5146,88.5884,88.5146,88.5737,42700.0
2011-03-23 11:35:00,119.91,119.94,119.85,119.88,76100.0,88.5811,88.6032,88.5367,88.5589,76100.0
2011-03-23 11:40:00,119.89,119.9,119.83,119.85,86700.0,88.5663,88.5737,88.522,88.5367,86700.0
2011-03-23 11:45:00,119.86,119.93,119.83,119.84,45500.0,88.5441,88.5958,88.522,88.5293,45500.0
2011-03-23 11:50:00,119.83,119.89,119.82,119.85,19300.0,88.522,88.5663,88.5146,88.5367,19300.0
2011-03-23 11:55:00,119.86,119.86,119.76,119.8,49200.0,88.5441,88.5441,88.4702,88.4998,49200.0
2011-03-23 12:00:00,119.8,119.88,119.8,119.84,27200.0,88.4998,88.5589,88.4998,88.5293,27200.0
2011-03-23 12:05:00,119.85,119.89,119.79,119.79,31500.0,88.5367,88.5663,88.4924,88.4924,31500.0
2011-03-23 12:10:00,119.79,119.81,119.76,119.8,17200.0,88.4924,88.5072,88.4702,88.4998,17200.0
2011-03-23 12:15:00,119.78,119.82,119.74,119.82,11200.0,88.485,88.5146,88.4555,88.5146,11200.0
2011-03-23 12:20:00,119.82,119.95,119.82,119.93,43200.0,88.5146,88.6106,88.5146,88.5958,43200.0
2011-03-23 12:25:00,119.93,120.15,119.93,120.12,94800.0,88.5958,88.7583,88.5958,88.7362,94800.0
2011-03-23 12:30:00,120.13,120.23,120.12,120.16,108000.0,88.7436,88.8174,88.7362,88.7657,108000.0
2011-03-23 12:35:00,120.16,120.17,120.1,120.1,116000.0,88.7657,88.7731,88.7214,88.7214,116000.0
2011-03-23 12:40:00,120.11,120.23,120.11,120.16,55800.0,88.7288,88.8174,88.7288,88.7657,55800.0
2011-03-23 12:45:00,120.15,120.22,120.12,120.18,23500.0,88.7583,88.8101,88.7362,88.7805,23500.0
2011-03-23 12:50:00,120.18,120.24,120.14,120.14,42200.0,88.7805,88.8248,88.751,88.751,42200.0
2011-03-23 12:55:00,120.14,120.22,120.14,120.17,26900.0,88.751,88.8101,88.751,88.7731,26900.0
2011-03-23 13:00:00,120.17,120.19,120.1,120.11,69900.0,88.7731,88.7879,88.7214,88.7288,69900.0
2011-03-23 13:05:00,120.1,120.12,120.08,120.1,26500.0,88.7214,88.7362,88.7066,88.7214,26500.0
2011-03-23 13:10:00,120.1,120.12,120.05,120.1,20900.0,88.7214,88.7362,88.6845,88.7214,20900.0
2011-03-23 13:15:00,120.11,120.29,120.11,120.23,115500.0,88.7288,88.8618,88.7288,88.8174,115500.0
2011-03-23 13:20:00,120.24,120.25,120.18,120.25,80600.0,88.8248,88.8322,88.7805,88.8322,80600.0
2011-03-23 13:25:00,120.24,120.24,120.18,120.22,50600.0,88.8248,88.8248,88.7805,88.8101,50600.0
2011-03-23 13:30:00,120.23,120.34,120.21,120.33,86500.0,88.8174,88.8987,88.8027,88.8913,86500.0
2011-03-23 13:35:00,120.32,120.33,120.29,120.31,25100.0,88.8839,88.8913,88.8618,88.8765,25100.0
2011-03-23 13:40:00,120.3,120.34,120.26,120.34,30000.0,88.8692,88.8987,88.8396,88.8987,30000.0
2011-03-23 13:45:00,120.34,120.45,120.34,120.43,90000.0,88.8987,88.98,88.8987,88.9652,90000.0
2011-03-23 13:50:00,120.43,120.55,120.43,120.51,208500.0,88.9652,89.0538,88.9652,89.0243,208500.0
2011-03-23 13:55:00,120.5,120.54,120.46,120.46,60400.0,89.0169,89.0465,88.9874,88.9874,60400.0
2011-03-23 14:00:00,120.45,120.47,120.37,120.37,169100.0,88.98,88.9947,88.9209,88.9209,169100.0
2011-03-23 14:05:00,120.38,120.44,120.36,120.44,80000.0,88.9283,88.9726,88.9135,88.9726,80000.0
2011-03-23 14:10:00,120.41,120.41,120.34,120.37,39600.0,88.9504,88.9504,88.8987,88.9209,39600.0
2011-03-23 14:15:00,120.37,120.39,120.34,120.37,17300.0,88.9209,88.9356,88.8987,88.9209,17300.0
2011-03-23 14:20:00,120.37,120.37,120.33,120.34,19700.0,88.9209,88.9209,88.8913,88.8987,19700.0
2011-03-23 14:25:00,120.35,120.44,120.35,120.4,27600.0,88.9061,88.9726,88.9061,88.943,27600.0
2011-03-23 14:30:00,120.4,120.42,120.36,120.42,9500.0,88.943,88.9578,88.9135,88.9578,9500.0
2011-03-23 14:35:00,120.41,120.41,120.36,120.4,14300.0,88.9504,88.9504,88.9135,88.943,14300.0
2011-03-23 14:40:00,120.4,120.46,120.38,120.46,147100.0,88.943,88.9874,88.9283,88.9874,147100.0
2011-03-23 14:45:00,120.46,120.48,120.4,120.47,45400.0,88.9874,89.0021,88.943,88.9947,45400.0
2011-03-23 14:50:00,120.48,120.71,120.48,120.7,309800.0,89.0021,89.172,89.0021,89.1646,309800.0
2011-03-23 14:55:00,120.7,120.79,120.7,120.72,150500.0,89.1646,89.2311,89.1646,89.1794,150500.0
2011-03-23 15:00:00,120.73,120.74,120.69,120.71,37700.0,89.1868,89.1942,89.1573,89.172,37700.0
2011-03-23 15:05:00,120.72,120.72,120.62,120.64,35500.0,89.1794,89.1794,89.1055,89.1203,35500.0
2011-03-23 15:10:00,120.64,120.83,120.64,120.79,103900.0,89.1203,89.2607,89.1203,89.2311,103900.0
2011-03-23 15:15:00,120.8,120.91,120.8,120.81,89400.0,89.2385,89.3198,89.2385,89.2459,89400.0
2011-03-23 15:20:00,120.81,120.89,120.78,120.85,75100.0,89.2459,89.305,89.2237,89.2755,75100.0
2011-03-23 15:25:00,120.85,120.85,120.78,120.84,18900.0,89.2755,89.2755,89.2237,89.2681,18900.0
2011-03-23 15:30:00,120.85,120.85,120.73,120.73,47500.0,89.2755,89.2755,89.1868,89.1868,47500.0
2011-03-23 15:35:00,120.73,120.75,120.65,120.73,86300.0,89.1868,89.2016,89.1277,89.1868,86300.0
2011-03-23 15:40:00,120.73,120.79,120.73,120.75,63200.0,89.1868,89.2311,89.1868,89.2016,63200.0
2011-03-23 15:45:00,120.75,120.76,120.67,120.71,160200.0,89.2016,89.209,89.1425,89.172,160200.0
2011-03-23 15:50:00,120.72,120.81,120.71,120.75,106600.0,89.1794,89.2459,89.172,89.2016,106600.0
2011-03-23 15:55:00,120.75,120.75,120.56,120.6,326000.0,89.2016,89.2016,89.0612,89.0908,326000.0
2011-03-24 09:30:00,121.25,121.29,121.04,121.08,323700.0,89.5709,89.6005,89.4158,89.4454,323700.0
2011-03-24 09:35:00,121.08,121.11,121.0,121.02,78700.0,89.4454,89.4675,89.3863,89.401,78700.0
2011-03-24 09:40:00,121.01,121.14,120.98,121.07,130500.0,89.3937,89.4897,89.3715,89.438,130500.0
2011-03-24 09:45:00,121.08,121.1,120.96,121.0,193500.0,89.4454,89.4601,89.3567,89.3863,193500.0
2011-03-24 09:50:00,120.99,121.07,120.85,120.97,82400.0,89.3789,89.438,89.2755,89.3641,82400.0
2011-03-24 09:55:00,120.93,121.02,120.88,120.92,95200.0,89.3346,89.401,89.2976,89.3272,95200.0
2011-03-24 10:00:00,120.92,121.04,120.83,121.0,85400.0,89.3272,89.4158,89.2607,89.3863,85400.0
2011-03-24 10:05:00,121.03,121.04,120.87,120.89,63200.0,89.4084,89.4158,89.2902,89.305,63200.0
2011-03-24 10:10:00,120.91,120.91,120.72,120.83,45400.0,89.3198,89.3198,89.1794,89.2607,45400.0
2011-03-24 10:15:00,120.84,120.85,120.79,120.82,30200.0,89.2681,89.2755,89.2311,89.2533,30200.0
2011-03-24 10:20:00,120.82,120.93,120.82,120.91,25200.0,89.2533,89.3346,89.2533,89.3198,25200.0
2011-03-24 10:25:00,120.91,120.96,120.86,120.93,37500.0,89.3198,89.3567,89.2828,89.3346,37500.0
2011-03-24 10:30:00,120.93,121.04,120.9,121.04,64200.0,89.3346,89.4158,89.3124,89.4158,64200.0
2011-03-24 10:35:00,121.04,121.13,121.01,121.03,78600.0,89.4158,89.4823,89.3937,89.4084,78600.0
2011-03-24 10:40:00,121.05,121.08,121.02,121.04,30000.0,89.4232,89.4454,89.401,89.4158,30000.0
2011-03-24 10:45:00,121.04,121.07,120.91,120.91,71000.0,89.4158,89.438,89.3198,89.3198,71000.0
2011-03-24 10:50:00,120.91,121.12,120.91,121.12,113300.0,89.3198,89.4749,89.3198,89.4749,113300.0
2011-03-24 10:55:00,121.11,121.35,121.11,121.33,200500.0,89.4675,89.6448,89.4675,89.63,200500.0
2011-03-24 11:00:00,121.31,121.4,121.3,121.37,46500.0,89.6153,89.6818,89.6079,89.6596,46500.0
2011-03-24 11:05:00,121.36,121.36,121.27,121.29,54300.0,89.6522,89.6522,89.5857,89.6005,54300.0
2011-03-24 11:10:00,121.29,121.36,121.27,121.29,40200.0,89.6005,89.6522,89.5857,89.6005,40200.0
2011-03-24 11:15:00,121.29,121.3,121.23,121.26,21500.0,89.6005,89.6079,89.5562,89.5783,21500.0
2011-03-24 11:20:00,121.26,121.36,121.26,121.29,46500.0,89.5783,89.6522,89.5783,89.6005,46500.0
2011-03-24 11:25:00,121.28,121.28,121.23,121.23,40400.0,89.5931,89.5931,89.5562,89.5562,40400.0
2011-03-24 11:30:00,121.23,121.28,121.23,121.25,17300.0,89.5562,89.5931,89.5562,89.5709,17300.0
2011-03-24 11:35:00,121.26,121.34,121.26,121.34,53000.0,89.5783,89.6374,89.5783,89.6374,53000.0
2011-03-24 11:40:00,121.34,121.35,121.29,121.3,45900.0,89.6374,89.6448,89.6005,89.6079,45900.0
2011-03-24 11:45:00,121.3,121.33,121.27,121.31,48000.0,89.6079,89.63,89.5857,89.6153,48000.0
2011-03-24 11:50:00,121.31,121.36,121.28,121.3,67300.0,89.6153,89.6522,89.5931,89.6079,67300.0
2011-03-24 11:55:00,121.3,121.36,121.29,121.31,40500.0,89.6079,89.6522,89.6005,89.6153,40500.0
2011-03-24 12:00:00,121.31,121.45,121.31,121.43,61900.0,89.6153,89.7187,89.6153,89.7039,61900.0
2011-03-24 12:05:00,121.44,121.47,121.4,121.41,94800.0,89.7113,89.7335,89.6818,89.6891,94800.0
2011-03-24 12:10:00,121.42,121.47,121.4,121.44,50200.0,89.6965,89.7335,89.6818,89.7113,50200.0
2011-03-24 12:15:00,121.44,121.58,121.43,121.55,48500.0,89.7113,89.8147,89.7039,89.7926,48500.0
2011-03-24 12:20:00,121.55,121.55,121.48,121.49,52400.0,89.7926,89.7926,89.7409,89.7482,52400.0
2011-03-24 12:25:00,121.51,121.55,121.49,121.52,47200.0,89.763,89.7926,89.7482,89.7704,47200.0
2011-03-24 12:30:00,121.5,121.51,121.4,121.41,35100.0,89.7556,89.763,89.6818,89.6891,35100.0
2011-03-24 12:35:00,121.41,121.49,121.39,121.45,28300.0,89.6891,89.7482,89.6744,89.7187,28300.0
2011-03-24 12:40:00,121.44,121.44,121.39,121.43,23400.0,89.7113,89.7113,89.6744,89.7039,23400.0
2011-03-24 12:45:00,121.42,121.44,121.4,121.4,18800.0,89.6965,89.7113,89.6818,89.6818,18800.0
2011-03-24 12:50:00,121.4,121.4,121.24,121.26,98100.0,89.6818,89.6818,89.5636,89.5783,98100.0
2011-03-24 12:55:00,121.25,121.29,121.22,121.28,47200.0,89.5709,89.6005,89.5488,89.5931,47200.0
2011-03-24 13:00:00,121.28,121.32,121.24,121.32,12100.0,89.5931,89.6227,89.5636,89.6227,12100.0
2011-03-24 13:05:00,121.31,121.34,121.27,121.28,24400.0,89.6153,89.6374,89.5857,89.5931,24400.0
2011-03-24 13:10:00,121.28,121.31,121.24,121.27,17800.0,89.5931,89.6153,89.5636,89.5857,17800.0
2011-03-24 13:15:00,121.29,121.36,121.29,121.36,24100.0,89.6005,89.6522,89.6005,89.6522,24100.0
2011-03-24 13:20:00,121.36,121.36,121.29,121.33,21200.0,89.6522,89.6522,89.6005,89.63,21200.0
2011-03-24 13:25:00,121.34,121.39,121.31,121.38,24300.0,89.6374,89.6744,89.6153,89.667,24300.0
2011-03-24 13:30:00,121.37,121.42,121.37,121.4,14400.0,89.6596,89.6965,89.6596,89.6818,14400.0
2011-03-24 13:35:00,121.4,121.42,121.35,121.35,13900.0,89.6818,89.6965,89.6448,89.6448,13900.0
2011-03-24 13:40:00,121.36,121.4,121.35,121.38,13600.0,89.6522,89.6818,89.6448,89.667,13600.0
2011-03-24 13:45:00,121.37,121.38,121.18,121.26,64800.0,89.6596,89.667,89.5192,89.5783,64800.0
2011-03-24 13:50:00,121.25,121.25,121.16,121.22,28600.0,89.5709,89.5709,89.5045,89.5488,28600.0
2011-03-24 13:55:00,121.22,121.31,121.22,121.3,19300.0,89.5488,89.6153,89.5488,89.6079,19300.0
2011-03-24 14:00:00,121.32,121.39,121.31,121.39,25600.0,89.6227,89.6744,89.6153,89.6744,25600.0
2011-03-24 14:05:00,121.39,121.42,121.34,121.39,16700.0,89.6744,89.6965,89.6374,89.6744,16700.0
2011-03-24 14:10:00,121.39,121.39,121.33,121.35,19100.0,89.6744,89.6744,89.63,89.6448,19100.0
2011-03-24 14:15:00,121.35,121.39,121.33,121.35,16300.0,89.6448,89.6744,89.63,89.6448,16300.0
2011-03-24 14:20:00,121.37,121.41,121.33,121.36,14000.0,89.6596,89.6891,89.63,89.6522,14000.0
2011-03-24 14:25:00,121.35,121.37,121.33,121.36,6200.0,89.6448,89.6596,89.63,89.6522,6200.0
2011-03-24 14:30:00,121.36,121.38,121.34,121.36,7100.0,89.6522,89.667,89.6374,89.6522,7100.0
2011-03-24 14:35:00,121.36,121.42,121.35,121.36,39400.0,89.6522,89.6965,89.6448,89.6522,39400.0
2011-03-24 14:40:00,121.36,121.43,121.36,121.4,10300.0,89.6522,89.7039,89.6522,89.6818,10300.0
2011-03-24 14:45:00,121.4,121.47,121.4,121.41,29600.0,89.6818,89.7335,89.6818,89.6891,29600.0
2011-03-24 14:50:00,121.41,121.44,121.34,121.34,32400.0,89.6891,89.7113,89.6374,89.6374,32400.0
2011-03-24 14:55:00,121.34,121.39,121.33,121.37,29300.0,89.6374,89.6744,89.63,89.6596,29300.0
2011-03-24 15:00:00,121.37,121.4,121.33,121.36,11600.0,89.6596,89.6818,89.63,89.6522,11600.0
2011-03-24 15:05:00,121.36,121.39,121.34,121.39,12600.0,89.6522,89.6744,89.6374,89.6744,12600.0
2011-03-24 15:10:00,121.4,121.42,121.37,121.42,24400.0,89.6818,89.6965,89.6596,89.6965,24400.0
2011-03-24 15:15:00,121.42,121.58,121.42,121.57,122500.0,89.6965,89.8147,89.6965,89.8073,122500.0
2011-03-24 15:20:00,121.56,121.65,121.52,121.63,162900.0,89.8,89.8664,89.7704,89.8517,162900.0
2011-03-24 15:25:00,121.61,121.62,121.54,121.57,100700.0,89.8369,89.8443,89.7852,89.8073,100700.0
2011-03-24 15:30:00,121.57,121.58,121.52,121.52,61800.0,89.8073,89.8147,89.7704,89.7704,61800.0
2011-03-24 15:35:00,121.53,121.53,121.37,121.41,119600.0,89.7778,89.7778,89.6596,89.6891,119600.0
2011-03-24 15:40:00,121.4,121.48,121.38,121.45,76600.0,89.6818,89.7409,89.667,89.7187,76600.0
2011-03-24 15:45:00,121.45,121.46,121.35,121.42,74600.0,89.7187,89.7261,89.6448,89.6965,74600.0
2011-03-24 15:50:00,121.42,121.45,121.37,121.39,80700.0,89.6965,89.7187,89.6596,89.6744,80700.0
2011-03-24 15:55:00,121.39,121.48,121.36,121.46,276500.0,89.6744,89.7409,89.6522,89.7261,276500.0
2011-03-25 09:30:00,121.71,121.84,121.66,121.77,78500.0,89.9108,90.0068,89.8738,89.9551,78500.0
2011-03-25 09:35:00,121.8,121.84,121.66,121.7,87300.0,89.9772,90.0068,89.8738,89.9034,87300.0
2011-03-25 09:40:00,121.68,121.71,121.63,121.69,41800.0,89.8886,89.9108,89.8517,89.896,41800.0
2011-03-25 09:45:00,121.68,121.74,121.66,121.72,62100.0,89.8886,89.9329,89.8738,89.9182,62100.0
2011-03-25 09:50:00,121.72,121.77,121.67,121.74,31700.0,89.9182,89.9551,89.8812,89.9329,31700.0
2011-03-25 09:55:00,121.74,121.74,121.6,121.71,54300.0,89.9329,89.9329,89.8295,89.9108,54300.0
2011-03-25 10:00:00,121.72,121.79,121.68,121.77,58000.0,89.9182,89.9699,89.8886,89.9551,58000.0
2011-03-25 10:05:00,121.77,121.77,121.69,121.75,30400.0,89.9551,89.9551,89.896,89.9403,30400.0
2011-03-25 10:10:00,121.73,121.74,121.66,121.69,36500.0,89.9255,89.9329,89.8738,89.896,36500.0
2011-03-25 10:15:00,121.69,121.72,121.62,121.64,46200.0,89.896,89.9182,89.8443,89.8591,46200.0
2011-03-25 10:20:00,121.64,121.78,121.64,121.78,29300.0,89.8591,89.9625,89.8591,89.9625,29300.0
2011-03-25 10:25:00,121.78,121.91,121.77,121.88,79700.0,89.9625,90.0585,89.9551,90.0363,79700.0
2011-03-25 10:30:00,121.88,122.05,121.88,122.05,107300.0,90.0363,90.1619,90.0363,90.1619,107300.0
2011-03-25 10:35:00,122.03,122.05,121.97,121.99,41000.0,90.1472,90.1619,90.1028,90.1176,41000.0
2011-03-25 10:40:00,122.0,122.07,121.96,122.0,42300.0,90.125,90.1767,90.0954,90.125,42300.0
2011-03-25 10:45:00,122.03,122.08,121.98,122.05,121300.0,90.1472,90.1841,90.1102,90.1619,121300.0
2011-03-25 10:50:00,122.04,122.17,122.03,122.14,71900.0,90.1545,90.2506,90.1472,90.2284,71900.0
2011-03-25 10:55:00,122.13,122.15,122.11,122.14,36000.0,90.221,90.2358,90.2063,90.2284,36000.0
2011-03-25 11:00:00,122.14,122.2,122.1,122.15,54800.0,90.2284,90.2727,90.1989,90.2358,54800.0
2011-03-25 11:05:00,122.15,122.22,122.14,122.22,47400.0,90.2358,90.2875,90.2284,90.2875,47400.0
2011-03-25 11:10:00,122.22,122.22,122.12,122.16,36400.0,90.2875,90.2875,90.2136,90.2432,36400.0
2011-03-25 11:15:00,122.14,122.2,122.1,122.19,38600.0,90.2284,90.2727,90.1989,90.2654,38600.0
2011-03-25 11:20:00,122.2,122.2,122.11,122.11,24600.0,90.2727,90.2727,90.2063,90.2063,24600.0
2011-03-25 11:25:00,122.11,122.15,122.09,122.15,20000.0,90.2063,90.2358,90.1915,90.2358,20000.0
2011-03-25 11:30:00,122.14,122.19,122.13,122.17,19500.0,90.2284,90.2654,90.221,90.2506,19500.0
2011-03-25 11:35:00,122.16,122.21,122.12,122.15,34500.0,90.2432,90.2801,90.2136,90.2358,34500.0
2011-03-25 11:40:00,122.15,122.15,122.11,122.14,24400.0,90.2358,90.2358,90.2063,90.2284,24400.0
2011-03-25 11:45:00,122.15,122.26,122.15,122.23,69800.0,90.2358,90.3171,90.2358,90.2949,69800.0
2011-03-25 11:50:00,122.23,122.25,122.18,122.2,35300.0,90.2949,90.3097,90.258,90.2727,35300.0
2011-03-25 11:55:00,122.21,122.21,122.14,122.18,10900.0,90.2801,90.2801,90.2284,90.258,10900.0
2011-03-25 12:00:00,122.18,122.2,122.14,122.18,28600.0,90.258,90.2727,90.2284,90.258,28600.0
2011-03-25 12:05:00,122.18,122.22,122.17,122.22,183300.0,90.258,90.2875,90.2506,90.2875,183300.0
2011-03-25 12:10:00,122.22,122.25,122.2,122.24,12000.0,90.2875,90.3097,90.2727,90.3023,12000.0
2011-03-25 12:15:00,122.24,122.32,122.24,122.3,57900.0,90.3023,90.3614,90.3023,90.3466,57900.0
2011-03-25 12:20:00,122.3,122.33,122.24,122.3,40200.0,90.3466,90.3688,90.3023,90.3466,40200.0
2011-03-25 12:25:00,122.3,122.33,122.28,122.28,27400.0,90.3466,90.3688,90.3318,90.3318,27400.0
2011-03-25 12:30:00,122.28,122.29,122.13,122.14,74000.0,90.3318,90.3392,90.221,90.2284,74000.0
2011-03-25 12:35:00,122.13,122.16,122.11,122.16,30600.0,90.221,90.2432,90.2063,90.2432,30600.0
2011-03-25 12:40:00,122.16,122.17,122.08,122.09,18100.0,90.2432,90.2506,90.1841,90.1915,18100.0
2011-03-25 12:45:00,122.1,122.17,122.09,122.16,15700.0,90.1989,90.2506,90.1915,90.2432,15700.0
2011-03-25 12:50:00,122.15,122.17,122.1,122.13,25600.0,90.2358,90.2506,90.1989,90.221,25600.0
2011-03-25 12:55:00,122.14,122.14,122.08,122.09,8400.0,90.2284,90.2284,90.1841,90.1915,8400.0
2011-03-25 13:00:00,122.08,122.09,122.01,122.02,31300.0,90.1841,90.1915,90.1324,90.1398,31300.0
2011-03-25 13:05:00,122.03,122.1,122.03,122.09,26200.0,90.1472,90.1989,90.1472,90.1915,26200.0
2011-03-25 13:10:00,122.08,122.09,122.01,122.02,62500.0,90.1841,90.1915,90.1324,90.1398,62500.0
2011-03-25 13:15:00,122.02,122.02,121.99,121.99,22700.0,90.1398,90.1398,90.1176,90.1176,22700.0
2011-03-25 13:20:00,121.99,122.09,121.99,122.08,150000.0,90.1176,90.1915,90.1176,90.1841,150000.0
2011-03-25 13:25:00,122.08,122.15,122.08,122.15,66300.0,90.1841,90.2358,90.1841,90.2358,66300.0
2011-03-25 13:30:00,122.14,122.14,122.05,122.1,24200.0,90.2284,90.2284,90.1619,90.1989,24200.0
2011-03-25 13:35:00,122.08,122.15,122.06,122.14,15300.0,90.1841,90.2358,90.1693,90.2284,15300.0
2011-03-25 13:40:00,122.13,122.15,122.12,122.14,9200.0,90.221,90.2358,90.2136,90.2284,9200.0
2011-03-25 13:45:00,122.13,122.19,122.13,122.18,20600.0,90.221,90.2654,90.221,90.258,20600.0
2011-03-25 13:50:00,122.19,122.2,122.15,122.15,24300.0,90.2654,90.2727,90.2358,90.2358,24300.0
2011-03-25 13:55:00,122.14,122.14,122.02,122.08,46700.0,90.2284,90.2284,90.1398,90.1841,46700.0
2011-03-25 14:00:00,122.09,122.1,122.04,122.05,20600.0,90.1915,90.1989,90.1545,90.1619,20600.0
2011-03-25 14:05:00,122.05,122.09,122.05,122.07,16000.0,90.1619,90.1915,90.1619,90.1767,16000.0
2011-03-25 14:10:00,122.07,122.13,122.07,122.1,19200.0,90.1767,90.221,90.1767,90.1989,19200.0
2011-03-25 14:15:00,122.1,122.15,122.06,122.06,17400.0,90.1989,90.2358,90.1693,90.1693,17400.0
2011-03-25 14:20:00,122.07,122.09,122.03,122.05,37000.0,90.1767,90.1915,90.1472,90.1619,37000.0
2011-03-25 14:25:00,122.05,122.05,121.97,121.98,40600.0,90.1619,90.1619,90.1028,90.1102,40600.0
2011-03-25 14:30:00,121.97,121.97,121.88,121.96,78300.0,90.1028,90.1028,90.0363,90.0954,78300.0
2011-03-25 14:35:00,121.96,122.0,121.95,121.99,25100.0,90.0954,90.125,90.0881,90.1176,25100.0
2011-03-25 14:40:00,121.99,122.0,121.94,121.97,21600.0,90.1176,90.125,90.0807,90.1028,21600.0
2011-03-25 14:45:00,121.98,122.04,121.98,122.02,24300.0,90.1102,90.1545,90.1102,90.1398,24300.0
2011-03-25 14:50:00,122.05,122.09,122.04,122.05,111300.0,90.1619,90.1915,90.1545,90.1619,111300.0
2011-03-25 14:55:00,122.05,122.07,122.02,122.07,188800.0,90.1619,90.1767,90.1398,90.1767,188800.0
2011-03-25 15:00:00,122.08,122.09,122.04,122.08,9800.0,90.1841,90.1915,90.1545,90.1841,9800.0
2011-03-25 15:05:00,122.07,122.12,122.02,122.07,47700.0,90.1767,90.2136,90.1398,90.1767,47700.0
2011-03-25 15:10:00,122.06,122.16,122.03,122.14,68000.0,90.1693,90.2432,90.1472,90.2284,68000.0
2011-03-25 15:15:00,122.14,122.14,122.08,122.1,29400.0,90.2284,90.2284,90.1841,90.1989,29400.0
2011-03-25 15:20:00,122.1,122.12,122.03,122.04,44300.0,90.1989,90.2136,90.1472,90.1545,44300.0
2011-03-25 15:25:00,122.05,122.06,121.98,121.99,38000.0,90.1619,90.1693,90.1102,90.1176,38000.0
2011-03-25 15:30:00,121.99,122.05,121.98,121.99,27900.0,90.1176,90.1619,90.1102,90.1176,27900.0
2011-03-25 15:35:00,121.99,122.08,121.98,122.07,52900.0,90.1176,90.1841,90.1102,90.1767,52900.0
2011-03-25 15:40:00,122.07,122.11,122.03,122.04,32800.0,90.1767,90.2063,90.1472,90.1545,32800.0
2011-03-25 15:45:00,122.04,122.04,121.89,121.94,91400.0,90.1545,90.1545,90.0437,90.0807,91400.0
2011-03-25 15:50:00,121.94,121.95,121.84,121.86,135000.0,90.0807,90.0881,90.0068,90.0216,135000.0
2011-03-25 15:55:00,121.86,121.96,121.83,121.93,189900.0,90.0216,90.0954,89.9994,90.0733,189900.0
2011-03-28 09:30:00,122.11,122.16,122.04,122.14,53300.0,90.2063,90.2432,90.1545,90.2284,53300.0
2011-03-28 09:35:00,122.14,122.26,122.09,122.23,58600.0,90.2284,90.3171,90.1915,90.2949,58600.0
2011-03-28 09:40:00,122.23,122.29,122.19,122.23,54700.0,90.2949,90.3392,90.2654,90.2949,54700.0
2011-03-28 09:45:00,122.23,122.35,122.23,122.25,60400.0,90.2949,90.3836,90.2949,90.3097,60400.0
2011-03-28 09:50:00,122.25,122.36,122.22,122.35,39400.0,90.3097,90.3909,90.2875,90.3836,39400.0
2011-03-28 09:55:00,122.35,122.39,122.31,122.36,22600.0,90.3836,90.4131,90.354,90.3909,22600.0
2011-03-28 10:00:00,122.38,122.4,122.24,122.28,63700.0,90.4057,90.4205,90.3023,90.3318,63700.0
2011-03-28 10:05:00,122.26,122.35,122.24,122.31,22000.0,90.3171,90.3836,90.3023,90.354,22000.0
2011-03-28 10:10:00,122.31,122.42,122.23,122.41,35800.0,90.354,90.4353,90.2949,90.4279,35800.0
2011-03-28 10:15:00,122.43,122.43,122.36,122.38,45200.0,90.4426,90.4426,90.3909,90.4057,45200.0
2011-03-28 10:20:00,122.37,122.41,122.36,122.36,16500.0,90.3983,90.4279,90.3909,90.3909,16500.0
2011-03-28 10:25:00,122.36,122.42,122.34,122.38,37500.0,90.3909,90.4353,90.3762,90.4057,37500.0
2011-03-28 10:30:00,122.34,122.42,122.34,122.37,46700.0,90.3762,90.4353,90.3762,90.3983,46700.0
2011-03-28 10:35:00,122.36,122.46,122.35,122.39,28200.0,90.3909,90.4648,90.3836,90.4131,28200.0
2011-03-28 10:40:00,122.4,122.42,122.37,122.4,30000.0,90.4205,90.4353,90.3983,90.4205,30000.0
2011-03-28 10:45:00,122.41,122.43,122.33,122.36,31000.0,90.4279,90.4426,90.3688,90.3909,31000.0
2011-03-28 10:50:00,122.37,122.38,122.23,122.24,29700.0,90.3983,90.4057,90.2949,90.3023,29700.0
2011-03-28 10:55:00,122.24,122.29,122.22,122.23,23600.0,90.3023,90.3392,90.2875,90.2949,23600.0
2011-03-28 11:00:00,122.22,122.24,122.14,122.22,100000.0,90.2875,90.3023,90.2284,90.2875,100000.0
2011-03-28 11:05:00,122.22,122.24,122.17,122.21,27400.0,90.2875,90.3023,90.2506,90.2801,27400.0
2011-03-28 11:10:00,122.21,122.21,122.16,122.21,14800.0,90.2801,90.2801,90.2432,90.2801,14800.0
2011-03-28 11:15:00,122.2,122.25,122.2,122.2,25700.0,90.2727,90.3097,90.2727,90.2727,25700.0
2011-03-28 11:20:00,122.2,122.23,122.2,122.21,12000.0,90.2727,90.2949,90.2727,90.2801,12000.0
2011-03-28 11:25:00,122.22,122.23,122.2,122.23,8800.0,90.2875,90.2949,90.2727,90.2949,8800.0
2011-03-28 11:30:00,122.22,122.23,122.15,122.17,31400.0,90.2875,90.2949,90.2358,90.2506,31400.0
2011-03-28 11:35:00,122.17,122.17,122.06,122.11,39600.0,90.2506,90.2506,90.1693,90.2063,39600.0
2011-03-28 11:40:00,122.09,122.1,122.06,122.1,52600.0,90.1915,90.1989,90.1693,90.1989,52600.0
2011-03-28 11:45:00,122.09,122.14,122.04,122.14,62900.0,90.1915,90.2284,90.1545,90.2284,62900.0
2011-03-28 11:50:00,122.14,122.18,122.13,122.17,14900.0,90.2284,90.258,90.221,90.2506,14900.0
2011-03-28 11:55:00,122.16,122.19,122.1,122.18,26000.0,90.2432,90.2654,90.1989,90.258,26000.0
2011-03-28 12:00:00,122.17,122.21,122.13,122.18,9000.0,90.2506,90.2801,90.221,90.258,9000.0
2011-03-28 12:05:00,122.18,122.18,122.13,122.15,42900.0,90.258,90.258,90.221,90.2358,42900.0
2011-03-28 12:10:00,122.16,122.16,122.09,122.15,18700.0,90.2432,90.2432,90.1915,90.2358,18700.0
2011-03-28 12:15:00,122.15,122.15,122.11,122.11,5300.0,90.2358,90.2358,90.2063,90.2063,5300.0
2011-03-28 12:20:00,122.11,122.15,122.08,122.13,42300.0,90.2063,90.2358,90.1841,90.221,42300.0
2011-03-28 12:25:00,122.13,122.15,122.11,122.11,37300.0,90.221,90.2358,90.2063,90.2063,37300.0
2011-03-28 12:30:00,122.11,122.18,122.1,122.16,23500.0,90.2063,90.258,90.1989,90.2432,23500.0
2011-03-28 12:35:00,122.16,122.17,122.15,122.17,7700.0,90.2432,90.2506,90.2358,90.2506,7700.0
2011-03-28 12:40:00,122.16,122.19,122.15,122.17,10700.0,90.2432,90.2654,90.2358,90.2506,10700.0
2011-03-28 12:45:00,122.16,122.17,122.16,122.16,7600.0,90.2432,90.2506,90.2432,90.2432,7600.0
2011-03-28 12:50:00,122.15,122.16,122.14,122.14,7800.0,90.2358,90.2432,90.2284,90.2284,7800.0
2011-03-28 12:55:00,122.14,122.19,122.12,122.17,8800.0,90.2284,90.2654,90.2136,90.2506,8800.0
2011-03-28 13:00:00,122.17,122.21,122.16,122.2,42600.0,90.2506,90.2801,90.2432,90.2727,42600.0
2011-03-28 13:05:00,122.21,122.22,122.19,122.21,6400.0,90.2801,90.2875,90.2654,90.2801,6400.0
2011-03-28 13:10:00,122.21,122.28,122.2,122.28,15200.0,90.2801,90.3318,90.2727,90.3318,15200.0
2011-03-28 13:15:00,122.28,122.29,122.23,122.24,9700.0,90.3318,90.3392,90.2949,90.3023,9700.0
2011-03-28 13:20:00,122.23,122.24,122.2,122.22,10000.0,90.2949,90.3023,90.2727,90.2875,10000.0
2011-03-28 13:25:00,122.22,122.22,122.2,122.21,6700.0,90.2875,90.2875,90.2727,90.2801,6700.0
2011-03-28 13:30:00,122.21,122.23,122.18,122.19,7100.0,90.2801,90.2949,90.258,90.2654,7100.0
2011-03-28 13:35:00,122.19,122.25,122.19,122.23,10900.0,90.2654,90.3097,90.2654,90.2949,10900.0
2011-03-28 13:40:00,122.22,122.23,122.2,122.22,8400.0,90.2875,90.2949,90.2727,90.2875,8400.0
2011-03-28 13:45:00,122.2,122.21,122.16,122.16,10200.0,90.2727,90.2801,90.2432,90.2432,10200.0
2011-03-28 13:50:00,122.16,122.16,122.13,122.14,11200.0,90.2432,90.2432,90.221,90.2284,11200.0
2011-03-28 13:55:00,122.14,122.17,122.13,122.14,4900.0,90.2284,90.2506,90.221,90.2284,4900.0
2011-03-28 14:00:00,122.13,122.13,122.08,122.1,7700.0,90.221,90.221,90.1841,90.1989,7700.0
2011-03-28 14:05:00,122.09,122.11,122.07,122.08,47500.0,90.1915,90.2063,90.1767,90.1841,47500.0
2011-03-28 14:10:00,122.07,122.1,122.07,122.08,16900.0,90.1767,90.1989,90.1767,90.1841,16900.0
2011-03-28 14:15:00,122.08,122.1,122.05,122.1,13300.0,90.1841,90.1989,90.1619,90.1989,13300.0
2011-03-28 14:20:00,122.1,122.16,122.1,122.14,38300.0,90.1989,90.2432,90.1989,90.2284,38300.0
2011-03-28 14:25:00,122.14,122.14,122.1,122.12,11000.0,90.2284,90.2284,90.1989,90.2136,11000.0
2011-03-28 14:30:00,122.12,122.18,122.12,122.18,12600.0,90.2136,90.258,90.2136,90.258,12600.0
2011-03-28 14:35:00,122.17,122.23,122.15,122.22,10600.0,90.2506,90.2949,90.2358,90.2875,10600.0
2011-03-28 14:40:00,122.23,122.26,122.22,122.24,7900.0,90.2949,90.3171,90.2875,90.3023,7900.0
2011-03-28 14:45:00,122.24,122.25,122.18,122.19,12500.0,90.3023,90.3097,90.258,90.2654,12500.0
2011-03-28 14:50:00,122.18,122.2,122.12,122.14,24500.0,90.258,90.2727,90.2136,90.2284,24500.0
2011-03-28 14:55:00,122.15,122.15,122.12,122.14,10000.0,90.2358,90.2358,90.2136,90.2284,10000.0
2011-03-28 15:00:00,122.14,122.25,122.1,122.23,85800.0,90.2284,90.3097,90.1989,90.2949,85800.0
2011-03-28 15:05:00,122.22,122.22,122.13,122.15,13400.0,90.2875,90.2875,90.221,90.2358,13400.0
2011-03-28 15:10:00,122.14,122.2,122.14,122.19,10000.0,90.2284,90.2727,90.2284,90.2654,10000.0
2011-03-28 15:15:00,122.2,122.2,122.17,122.17,5400.0,90.2727,90.2727,90.2506,90.2506,5400.0
2011-03-28 15:20:00,122.16,122.18,122.12,122.13,34700.0,90.2432,90.258,90.2136,90.221,34700.0
2011-03-28 15:25:00,122.13,122.19,122.12,122.15,55300.0,90.221,90.2654,90.2136,90.2358,55300.0
2011-03-28 15:30:00,122.15,122.16,122.11,122.13,14200.0,90.2358,90.2432,90.2063,90.221,14200.0
2011-03-28 15:35:00,122.14,122.14,122.05,122.07,36900.0,90.2284,90.2284,90.1619,90.1767,36900.0
2011-03-28 15:40:00,122.06,122.07,121.96,121.98,102700.0,90.1693,90.1767,90.0954,90.1102,102700.0
2011-03-28 15:45:00,121.97,121.97,121.84,121.86,139200.0,90.1028,90.1028,90.0068,90.0216,139200.0
2011-03-28 15:50:00,121.87,121.93,121.82,121.82,101000.0,90.029,90.0733,89.992,89.992,101000.0
2011-03-28 15:55:00,121.82,121.83,121.7,121.74,188900.0,89.992,89.9994,89.9034,89.9329,188900.0
2011-03-29 09:30:00,121.75,121.79,121.71,121.73,63700.0,89.9403,89.9699,89.9108,89.9255,63700.0
2011-03-29 09:35:00,121.74,121.77,121.66,121.68,97400.0,89.9329,89.9551,89.8738,89.8886,97400.0
2011-03-29 09:40:00,121.67,121.7,121.57,121.6,137900.0,89.8812,89.9034,89.8073,89.8295,137900.0
2011-03-29 09:45:00,121.59,121.62,121.51,121.57,146200.0,89.8221,89.8443,89.763,89.8073,146200.0
2011-03-29 09:50:00,121.57,121.67,121.56,121.63,75500.0,89.8073,89.8812,89.8,89.8517,75500.0
2011-03-29 09:55:00,121.62,121.62,121.54,121.55,32200.0,89.8443,89.8443,89.7852,89.7926,32200.0
2011-03-29 10:00:00,121.54,121.78,121.49,121.78,104500.0,89.7852,89.9625,89.7482,89.9625,104500.0
2011-03-29 10:05:00,121.8,121.85,121.73,121.85,65000.0,89.9772,90.0142,89.9255,90.0142,65000.0
2011-03-29 10:10:00,121.86,121.97,121.86,121.95,84300.0,90.0216,90.1028,90.0216,90.0881,84300.0
2011-03-29 10:15:00,121.96,122.1,121.96,122.1,124100.0,90.0954,90.1989,90.0954,90.1989,124100.0
2011-03-29 10:20:00,122.1,122.1,121.99,122.02,156500.0,90.1989,90.1989,90.1176,90.1398,156500.0
2011-03-29 10:25:00,122.02,122.07,121.99,121.99,26600.0,90.1398,90.1767,90.1176,90.1176,26600.0
2011-03-29 10:30:00,121.98,122.04,121.98,122.0,34700.0,90.1102,90.1545,90.1102,90.125,34700.0
2011-03-29 10:35:00,122.0,122.02,121.92,121.95,45500.0,90.125,90.1398,90.0659,90.0881,45500.0
2011-03-29 10:40:00,121.95,122.02,121.94,121.99,76600.0,90.0881,90.1398,90.0807,90.1176,76600.0
2011-03-29 10:45:00,122.01,122.12,122.01,122.07,36900.0,90.1324,90.2136,90.1324,90.1767,36900.0
2011-03-29 10:50:00,122.08,122.17,122.05,122.06,30400.0,90.1841,90.2506,90.1619,90.1693,30400.0
2011-03-29 10:55:00,122.05,122.12,122.05,122.1,18100.0,90.1619,90.2136,90.1619,90.1989,18100.0
2011-03-29 11:00:00,122.12,122.17,122.06,122.16,50300.0,90.2136,90.2506,90.1693,90.2432,50300.0
2011-03-29 11:05:00,122.17,122.21,122.08,122.2,44000.0,90.2506,90.2801,90.1841,90.2727,44000.0
2011-03-29 11:10:00,122.2,122.21,122.15,122.16,23500.0,90.2727,90.2801,90.2358,90.2432,23500.0
2011-03-29 11:15:00,122.17,122.22,122.12,122.16,45200.0,90.2506,90.2875,90.2136,90.2432,45200.0
2011-03-29 11:20:00,122.16,122.3,122.15,122.27,53500.0,90.2432,90.3466,90.2358,90.3245,53500.0
2011-03-29 11:25:00,122.27,122.31,122.23,122.27,108400.0,90.3245,90.354,90.2949,90.3245,108400.0
2011-03-29 11:30:00,122.27,122.35,122.27,122.31,33500.0,90.3245,90.3836,90.3245,90.354,33500.0
2011-03-29 11:35:00,122.31,122.33,122.25,122.3,56000.0,90.354,90.3688,90.3097,90.3466,56000.0
2011-03-29 11:40:00,122.3,122.32,122.29,122.32,22300.0,90.3466,90.3614,90.3392,90.3614,22300.0
2011-03-29 11:45:00,122.31,122.33,122.27,122.28,22800.0,90.354,90.3688,90.3245,90.3318,22800.0
2011-03-29 11:50:00,122.28,122.35,122.28,122.3,30800.0,90.3318,90.3836,90.3318,90.3466,30800.0
2011-03-29 11:55:00,122.29,122.34,122.28,122.34,26600.0,90.3392,90.3762,90.3318,90.3762,26600.0
2011-03-29 12:00:00,122.35,122.39,122.3,122.37,32400.0,90.3836,90.4131,90.3466,90.3983,32400.0
2011-03-29 12:05:00,122.37,122.37,122.32,122.32,19200.0,90.3983,90.3983,90.3614,90.3614,19200.0
2011-03-29 12:10:00,122.33,122.35,122.3,122.32,18800.0,90.3688,90.3836,90.3466,90.3614,18800.0
2011-03-29 12:15:00,122.32,122.37,122.31,122.37,8900.0,90.3614,90.3983,90.354,90.3983,8900.0
2011-03-29 12:20:00,122.37,122.4,122.34,122.38,40600.0,90.3983,90.4205,90.3762,90.4057,40600.0
2011-03-29 12:25:00,122.38,122.38,122.27,122.27,34800.0,90.4057,90.4057,90.3245,90.3245,34800.0
2011-03-29 12:30:00,122.28,122.32,122.26,122.31,63700.0,90.3318,90.3614,90.3171,90.354,63700.0
2011-03-29 12:35:00,122.3,122.34,122.29,122.34,12800.0,90.3466,90.3762,90.3392,90.3762,12800.0
2011-03-29 12:40:00,122.34,122.34,122.29,122.3,22400.0,90.3762,90.3762,90.3392,90.3466,22400.0
2011-03-29 12:45:00,122.32,122.38,122.29,122.36,20100.0,90.3614,90.4057,90.3392,90.3909,20100.0
2011-03-29 12:50:00,122.35,122.39,122.33,122.38,29600.0,90.3836,90.4131,90.3688,90.4057,29600.0
2011-03-29 12:55:00,122.38,122.4,122.36,122.38,43800.0,90.4057,90.4205,90.3909,90.4057,43800.0
2011-03-29 13:00:00,122.37,122.42,122.37,122.38,85800.0,90.3983,90.4353,90.3983,90.4057,85800.0
2011-03-29 13:05:00,122.38,122.4,122.36,122.38,22100.0,90.4057,90.4205,90.3909,90.4057,22100.0
2011-03-29 13:10:00,122.37,122.41,122.35,122.35,11000.0,90.3983,90.4279,90.3836,90.3836,11000.0
2011-03-29 13:15:00,122.35,122.36,122.33,122.35,16800.0,90.3836,90.3909,90.3688,90.3836,16800.0
2011-03-29 13:20:00,122.36,122.37,122.36,122.36,2400.0,90.3909,90.3983,90.3909,90.3909,2400.0
2011-03-29 13:25:00,122.34,122.35,122.3,122.34,10100.0,90.3762,90.3836,90.3466,90.3762,10100.0
2011-03-29 13:30:00,122.33,122.38,122.32,122.35,17200.0,90.3688,90.4057,90.3614,90.3836,17200.0
2011-03-29 13:35:00,122.35,122.36,122.33,122.34,16600.0,90.3836,90.3909,90.3688,90.3762,16600.0
2011-03-29 13:40:00,122.34,122.38,122.31,122.37,14800.0,90.3762,90.4057,90.354,90.3983,14800.0
2011-03-29 13:45:00,122.37,122.38,122.36,122.38,11700.0,90.3983,90.4057,90.3909,90.4057,11700.0
2011-03-29 13:50:00,122.37,122.37,122.35,122.36,12300.0,90.3983,90.3983,90.3836,90.3909,12300.0
2011-03-29 13:55:00,122.36,122.37,122.34,122.35,13500.0,90.3909,90.3983,90.3762,90.3836,13500.0
2011-03-29 14:00:00,122.35,122.53,122.35,122.52,60300.0,90.3836,90.5165,90.3836,90.5091,60300.0
2011-03-29 14:05:00,122.5,122.56,122.47,122.55,112200.0,90.4944,90.5387,90.4722,90.5313,112200.0
2011-03-29 14:10:00,122.54,122.54,122.47,122.49,26000.0,90.5239,90.5239,90.4722,90.487,26000.0
2011-03-29 14:15:00,122.49,122.54,122.48,122.52,19900.0,90.487,90.5239,90.4796,90.5091,19900.0
2011-03-29 14:20:00,122.53,122.53,122.47,122.48,27400.0,90.5165,90.5165,90.4722,90.4796,27400.0
2011-03-29 14:25:00,122.47,122.47,122.42,122.44,37600.0,90.4722,90.4722,90.4353,90.45,37600.0
2011-03-29 14:30:00,122.44,122.45,122.43,122.45,24400.0,90.45,90.4574,90.4426,90.4574,24400.0
2011-03-29 14:35:00,122.45,122.49,122.44,122.44,20800.0,90.4574,90.487,90.45,90.45,20800.0
2011-03-29 14:40:00,122.43,122.51,122.43,122.51,27600.0,90.4426,90.5017,90.4426,90.5017,27600.0
2011-03-29 14:45:00,122.5,122.55,122.5,122.54,127600.0,90.4944,90.5313,90.4944,90.5239,127600.0
2011-03-29 14:50:00,122.55,122.58,122.53,122.55,75700.0,90.5313,90.5535,90.5165,90.5313,75700.0
2011-03-29 14:55:00,122.55,122.6,122.55,122.56,8900.0,90.5313,90.5682,90.5313,90.5387,8900.0
2011-03-29 15:00:00,122.58,122.6,122.57,122.59,14400.0,90.5535,90.5682,90.5461,90.5608,14400.0
2011-03-29 15:05:00,122.59,122.6,122.46,122.52,90300.0,90.5608,90.5682,90.4648,90.5091,90300.0
2011-03-29 15:10:00,122.52,122.56,122.5,122.55,101600.0,90.5091,90.5387,90.4944,90.5313,101600.0
2011-03-29 15:15:00,122.54,122.6,122.52,122.53,106600.0,90.5239,90.5682,90.5091,90.5165,106600.0
2011-03-29 15:20:00,122.53,122.56,122.51,122.52,22000.0,90.5165,90.5387,90.5017,90.5091,22000.0
2011-03-29 15:25:00,122.51,122.53,122.49,122.53,32400.0,90.5017,90.5165,90.487,90.5165,32400.0
2011-03-29 15:30:00,122.53,122.58,122.5,122.5,46600.0,90.5165,90.5535,90.4944,90.4944,46600.0
2011-03-29 15:35:00,122.5,122.52,122.46,122.48,26900.0,90.4944,90.5091,90.4648,90.4796,26900.0
2011-03-29 15:40:00,122.48,122.48,122.42,122.48,33100.0,90.4796,90.4796,90.4353,90.4796,33100.0
2011-03-29 15:45:00,122.48,122.56,122.48,122.48,76000.0,90.4796,90.5387,90.4796,90.4796,76000.0
2011-03-29 15:50:00,122.49,122.54,122.47,122.5,96800.0,90.487,90.5239,90.4722,90.4944,96800.0
2011-03-29 15:55:00,122.49,122.54,122.47,122.5,198200.0,90.487,90.5239,90.4722,90.4944,198200.0
2011-03-30 09:30:00,123.02,123.05,122.94,123.02,104300.0,90.8785,90.9007,90.8194,90.8785,104300.0
2011-03-30 09:35:00,123.05,123.08,122.95,123.05,74500.0,90.9007,90.9228,90.8268,90.9007,74500.0
2011-03-30 09:40:00,123.05,123.09,123.0,123.09,50500.0,90.9007,90.9302,90.8637,90.9302,50500.0
2011-03-30 09:45:00,123.09,123.14,123.05,123.12,75500.0,90.9302,90.9671,90.9007,90.9524,75500.0
2011-03-30 09:50:00,123.14,123.15,123.04,123.1,54500.0,90.9671,90.9745,90.8933,90.9376,54500.0
2011-03-30 09:55:00,123.09,123.22,123.07,123.2,77000.0,90.9302,91.0262,90.9154,91.0115,77000.0
2011-03-30 10:00:00,123.2,123.23,123.17,123.21,41900.0,91.0115,91.0336,90.9893,91.0189,41900.0
2011-03-30 10:05:00,123.21,123.21,123.06,123.06,102600.0,91.0189,91.0189,90.908,90.908,102600.0
2011-03-30 10:10:00,123.06,123.13,123.01,123.08,70000.0,90.908,90.9598,90.8711,90.9228,70000.0
2011-03-30 10:15:00,123.09,123.16,123.07,123.15,36900.0,90.9302,90.9819,90.9154,90.9745,36900.0
2011-03-30 10:20:00,123.12,123.15,123.09,123.14,16500.0,90.9524,90.9745,90.9302,90.9671,16500.0
2011-03-30 10:25:00,123.12,123.15,123.04,123.04,29500.0,90.9524,90.9745,90.8933,90.8933,29500.0
2011-03-30 10:30:00,123.05,123.22,123.05,123.16,70500.0,90.9007,91.0262,90.9007,90.9819,70500.0
2011-03-30 10:35:00,123.16,123.19,123.07,123.11,37300.0,90.9819,91.0041,90.9154,90.945,37300.0
2011-03-30 10:40:00,123.11,123.22,123.09,123.22,31200.0,90.945,91.0262,90.9302,91.0262,31200.0
2011-03-30 10:45:00,123.21,123.25,123.19,123.24,47200.0,91.0189,91.0484,91.0041,91.041,47200.0
2011-03-30 10:50:00,123.23,123.29,123.22,123.28,48400.0,91.0336,91.078,91.0262,91.0706,48400.0
2011-03-30 10:55:00,123.27,123.35,123.25,123.33,103600.0,91.0632,91.1223,91.0484,91.1075,103600.0
2011-03-30 11:00:00,123.34,123.35,123.26,123.3,103500.0,91.1149,91.1223,91.0558,91.0853,103500.0
2011-03-30 11:05:00,123.29,123.3,123.24,123.3,78700.0,91.078,91.0853,91.041,91.0853,78700.0
2011-03-30 11:10:00,123.3,123.31,123.24,123.24,39000.0,91.0853,91.0927,91.041,91.041,39000.0
2011-03-30 11:15:00,123.26,123.3,123.25,123.28,25600.0,91.0558,91.0853,91.0484,91.0706,25600.0
2011-03-30 11:20:00,123.28,123.3,123.21,123.23,153400.0,91.0706,91.0853,91.0189,91.0336,153400.0
2011-03-30 11:25:00,123.23,123.26,123.2,123.22,84100.0,91.0336,91.0558,91.0115,91.0262,84100.0
2011-03-30 11:30:00,123.23,123.28,123.23,123.27,28200.0,91.0336,91.0706,91.0336,91.0632,28200.0
2011-03-30 11:35:00,123.28,123.28,123.19,123.2,12600.0,91.0706,91.0706,91.0041,91.0115,12600.0
2011-03-30 11:40:00,123.21,123.29,123.21,123.25,17100.0,91.0189,91.078,91.0189,91.0484,17100.0
2011-03-30 11:45:00,123.26,123.28,123.26,123.28,14400.0,91.0558,91.0706,91.0558,91.0706,14400.0
2011-03-30 11:50:00,123.27,123.29,123.26,123.27,16400.0,91.0632,91.078,91.0558,91.0632,16400.0
2011-03-30 11:55:00,123.27,123.28,123.21,123.24,22700.0,91.0632,91.0706,91.0189,91.041,22700.0
2011-03-30 12:00:00,123.24,123.27,123.24,123.27,3300.0,91.041,91.0632,91.041,91.0632,3300.0
2011-03-30 12:05:00,123.27,123.32,123.22,123.22,44500.0,91.0632,91.1001,91.0262,91.0262,44500.0
2011-03-30 12:10:00,123.21,123.31,123.2,123.31,36200.0,91.0189,91.0927,91.0115,91.0927,36200.0
2011-03-30 12:15:00,123.31,123.4,123.3,123.35,124900.0,91.0927,91.1592,91.0853,91.1223,124900.0
2011-03-30 12:20:00,123.36,123.46,123.33,123.45,160600.0,91.1297,91.2035,91.1075,91.1962,160600.0
2011-03-30 12:25:00,123.45,123.45,123.4,123.42,49500.0,91.1962,91.1962,91.1592,91.174,49500.0
2011-03-30 12:30:00,123.42,123.45,123.41,123.41,22000.0,91.174,91.1962,91.1666,91.1666,22000.0
2011-03-30 12:35:00,123.41,123.41,123.39,123.4,19800.0,91.1666,91.1666,91.1518,91.1592,19800.0
2011-03-30 12:40:00,123.41,123.42,123.38,123.39,21100.0,91.1666,91.174,91.1444,91.1518,21100.0
2011-03-30 12:45:00,123.38,123.39,123.35,123.38,11700.0,91.1444,91.1518,91.1223,91.1444,11700.0
2011-03-30 12:50:00,123.38,123.44,123.38,123.42,24200.0,91.1444,91.1888,91.1444,91.174,24200.0
2011-03-30 12:55:00,123.43,123.47,123.4,123.41,33100.0,91.1814,91.2109,91.1592,91.1666,33100.0
2011-03-30 13:00:00,123.42,123.5,123.42,123.48,38300.0,91.174,91.2331,91.174,91.2183,38300.0
2011-03-30 13:05:00,123.48,123.58,123.48,123.55,99000.0,91.2183,91.2922,91.2183,91.27,99000.0
2011-03-30 13:10:00,123.54,123.55,123.5,123.5,23700.0,91.2626,91.27,91.2331,91.2331,23700.0
2011-03-30 13:15:00,123.51,123.52,123.49,123.51,39200.0,91.2405,91.2479,91.2257,91.2405,39200.0
2011-03-30 13:20:00,123.51,123.55,123.49,123.54,17700.0,91.2405,91.27,91.2257,91.2626,17700.0
2011-03-30 13:25:00,123.54,123.54,123.47,123.49,32800.0,91.2626,91.2626,91.2109,91.2257,32800.0
2011-03-30 13:30:00,123.49,123.52,123.49,123.49,20400.0,91.2257,91.2479,91.2257,91.2257,20400.0
2011-03-30 13:35:00,123.49,123.54,123.49,123.51,20300.0,91.2257,91.2626,91.2257,91.2405,20300.0
2011-03-30 13:40:00,123.51,123.54,123.5,123.52,20800.0,91.2405,91.2626,91.2331,91.2479,20800.0
2011-03-30 13:45:00,123.51,123.53,123.47,123.48,8500.0,91.2405,91.2553,91.2109,91.2183,8500.0
2011-03-30 13:50:00,123.48,123.48,123.4,123.42,40100.0,91.2183,91.2183,91.1592,91.174,40100.0
2011-03-30 13:55:00,123.42,123.45,123.42,123.44,32400.0,91.174,91.1962,91.174,91.1888,32400.0
2011-03-30 14:00:00,123.45,123.49,123.45,123.47,19300.0,91.1962,91.2257,91.1962,91.2109,19300.0
2011-03-30 14:05:00,123.49,123.49,123.44,123.48,114200.0,91.2257,91.2257,91.1888,91.2183,114200.0
2011-03-30 14:10:00,123.48,123.49,123.44,123.44,20500.0,91.2183,91.2257,91.1888,91.1888,20500.0
2011-03-30 14:15:00,123.45,123.46,123.42,123.44,17700.0,91.1962,91.2035,91.174,91.1888,17700.0
2011-03-30 14:20:00,123.46,123.53,123.44,123.52,12600.0,91.2035,91.2553,91.1888,91.2479,12600.0
2011-03-30 14:25:00,123.52,123.53,123.47,123.5,24500.0,91.2479,91.2553,91.2109,91.2331,24500.0
2011-03-30 14:30:00,123.52,123.54,123.49,123.51,34400.0,91.2479,91.2626,91.2257,91.2405,34400.0
2011-03-30 14:35:00,123.51,123.52,123.48,123.48,18500.0,91.2405,91.2479,91.2183,91.2183,18500.0
2011-03-30 14:40:00,123.47,123.5,123.45,123.46,25200.0,91.2109,91.2331,91.1962,91.2035,25200.0
2011-03-30 14:45:00,123.46,123.46,123.4,123.41,21100.0,91.2035,91.2035,91.1592,91.1666,21100.0
2011-03-30 14:50:00,123.41,123.43,123.39,123.41,25400.0,91.1666,91.1814,91.1518,91.1666,25400.0
2011-03-30 14:55:00,123.41,123.48,123.41,123.45,13700.0,91.1666,91.2183,91.1666,91.1962,13700.0
2011-03-30 15:00:00,123.44,123.5,123.44,123.47,59100.0,91.1888,91.2331,91.1888,91.2109,59100.0
2011-03-30 15:05:00,123.48,123.48,123.41,123.41,11100.0,91.2183,91.2183,91.1666,91.1666,11100.0
2011-03-30 15:10:00,123.42,123.46,123.4,123.4,14100.0,91.174,91.2035,91.1592,91.1592,14100.0
2011-03-30 15:15:00,123.4,123.49,123.4,123.48,23000.0,91.1592,91.2257,91.1592,91.2183,23000.0
2011-03-30 15:20:00,123.48,123.48,123.4,123.44,21100.0,91.2183,91.2183,91.1592,91.1888,21100.0
2011-03-30 15:25:00,123.44,123.44,123.39,123.39,11900.0,91.1888,91.1888,91.1518,91.1518,11900.0
2011-03-30 15:30:00,123.39,123.44,123.37,123.39,21100.0,91.1518,91.1888,91.1371,91.1518,21100.0
2011-03-30 15:35:00,123.42,123.47,123.41,123.42,27900.0,91.174,91.2109,91.1666,91.174,27900.0
2011-03-30 15:40:00,123.41,123.43,123.38,123.39,47700.0,91.1666,91.1814,91.1444,91.1518,47700.0
2011-03-30 15:45:00,123.39,123.41,123.21,123.23,134100.0,91.1518,91.1666,91.0189,91.0336,134100.0
2011-03-30 15:50:00,123.23,123.3,123.23,123.3,190900.0,91.0336,91.0853,91.0336,91.0853,190900.0
2011-03-30 15:55:00,123.3,123.31,123.21,123.23,264600.0,91.0853,91.0927,91.0189,91.0336,264600.0
2011-03-31 09:30:00,123.18,123.28,123.18,123.27,65800.0,90.9967,91.0706,90.9967,91.0632,65800.0
2011-03-31 09:35:00,123.26,123.4,123.24,123.37,34000.0,91.0558,91.1592,91.041,91.1371,34000.0
2011-03-31 09:40:00,123.4,123.48,123.33,123.4,187800.0,91.1592,91.2183,91.1075,91.1592,187800.0
2011-03-31 09:45:00,123.39,123.41,123.26,123.3,199300.0,91.1518,91.1666,91.0558,91.0853,199300.0
2011-03-31 09:50:00,123.29,123.31,123.23,123.23,63500.0,91.078,91.0927,91.0336,91.0336,63500.0
2011-03-31 09:55:00,123.23,123.32,123.23,123.29,28300.0,91.0336,91.1001,91.0336,91.078,28300.0
2011-03-31 10:00:00,123.29,123.37,123.17,123.18,131100.0,91.078,91.1371,90.9893,90.9967,131100.0
2011-03-31 10:05:00,123.18,123.28,123.18,123.27,44600.0,90.9967,91.0706,90.9967,91.0632,44600.0
2011-03-31 10:10:00,123.27,123.39,123.26,123.39,41800.0,91.0632,91.1518,91.0558,91.1518,41800.0
2011-03-31 10:15:00,123.4,123.41,123.37,123.38,33600.0,91.1592,91.1666,91.1371,91.1444,33600.0
2011-03-31 10:20:00,123.37,123.49,123.37,123.45,54000.0,91.1371,91.2257,91.1371,91.1962,54000.0
2011-03-31 10:25:00,123.45,123.51,123.45,123.45,52900.0,91.1962,91.2405,91.1962,91.1962,52900.0
2011-03-31 10:30:00,123.44,123.53,123.44,123.51,33800.0,91.1888,91.2553,91.1888,91.2405,33800.0
2011-03-31 10:35:00,123.52,123.56,123.5,123.51,67200.0,91.2479,91.2774,91.2331,91.2405,67200.0
2011-03-31 10:40:00,123.51,123.53,123.47,123.49,20700.0,91.2405,91.2553,91.2109,91.2257,20700.0
2011-03-31 10:45:00,123.51,123.52,123.45,123.45,34500.0,91.2405,91.2479,91.1962,91.1962,34500.0
2011-03-31 10:50:00,123.44,123.46,123.4,123.41,47400.0,91.1888,91.2035,91.1592,91.1666,47400.0
2011-03-31 10:55:00,123.4,123.48,123.38,123.44,59700.0,91.1592,91.2183,91.1444,91.1888,59700.0
2011-03-31 11:00:00,123.45,123.46,123.37,123.37,68300.0,91.1962,91.2035,91.1371,91.1371,68300.0
2011-03-31 11:05:00,123.37,123.39,123.25,123.27,116900.0,91.1371,91.1518,91.0484,91.0632,116900.0
2011-03-31 11:10:00,123.26,123.32,123.26,123.3,22400.0,91.0558,91.1001,91.0558,91.0853,22400.0
2011-03-31 11:15:00,123.3,123.34,123.29,123.3,22300.0,91.0853,91.1149,91.078,91.0853,22300.0
2011-03-31 11:20:00,123.3,123.32,123.23,123.23,95700.0,91.0853,91.1001,91.0336,91.0336,95700.0
2011-03-31 11:25:00,123.22,123.25,123.19,123.2,36100.0,91.0262,91.0484,91.0041,91.0115,36100.0
2011-03-31 11:30:00,123.21,123.22,123.11,123.12,56200.0,91.0189,91.0262,90.945,90.9524,56200.0
2011-03-31 11:35:00,123.11,123.23,123.08,123.23,65500.0,90.945,91.0336,90.9228,91.0336,65500.0
2011-03-31 11:40:00,123.22,123.22,123.17,123.19,28100.0,91.0262,91.0262,90.9893,91.0041,28100.0
2011-03-31 11:45:00,123.19,123.26,123.18,123.23,33200.0,91.0041,91.0558,90.9967,91.0336,33200.0
2011-03-31 11:50:00,123.22,123.23,123.15,123.18,19500.0,91.0262,91.0336,90.9745,90.9967,19500.0
2011-03-31 11:55:00,123.17,123.17,123.1,123.14,23900.0,90.9893,90.9893,90.9376,90.9671,23900.0
2011-03-31 12:00:00,123.12,123.21,123.12,123.17,126900.0,90.9524,91.0189,90.9524,90.9893,126900.0
2011-03-31 12:05:00,123.17,123.21,123.15,123.18,12100.0,90.9893,91.0189,90.9745,90.9967,12100.0
2011-03-31 12:10:00,123.17,123.17,123.12,123.12,24200.0,90.9893,90.9893,90.9524,90.9524,24200.0
2011-03-31 12:15:00,123.14,123.19,123.14,123.19,6000.0,90.9671,91.0041,90.9671,91.0041,6000.0
2011-03-31 12:20:00,123.19,123.27,123.17,123.24,23100.0,91.0041,91.0632,90.9893,91.041,23100.0
2011-03-31 12:25:00,123.27,123.31,123.27,123.31,14900.0,91.0632,91.0927,91.0632,91.0927,14900.0
2011-03-31 12:30:00,123.32,123.35,123.31,123.31,15800.0,91.1001,91.1223,91.0927,91.0927,15800.0
2011-03-31 12:35:00,123.3,123.3,123.26,123.26,15400.0,91.0853,91.0853,91.0558,91.0558,15400.0
2011-03-31 12:40:00,123.26,123.34,123.24,123.34,36800.0,91.0558,91.1149,91.041,91.1149,36800.0
2011-03-31 12:45:00,123.33,123.34,123.28,123.28,25600.0,91.1075,91.1149,91.0706,91.0706,25600.0
2011-03-31 12:50:00,123.29,123.34,123.29,123.34,13400.0,91.078,91.1149,91.078,91.1149,13400.0
2011-03-31 12:55:00,123.34,123.41,123.34,123.37,139700.0,91.1149,91.1666,91.1149,91.1371,139700.0
2011-03-31 13:00:00,123.37,123.39,123.36,123.36,17800.0,91.1371,91.1518,91.1297,91.1297,17800.0
2011-03-31 13:05:00,123.37,123.37,123.33,123.33,5100.0,91.1371,91.1371,91.1075,91.1075,5100.0
2011-03-31 13:10:00,123.33,123.33,123.3,123.32,11400.0,91.1075,91.1075,91.0853,91.1001,11400.0
2011-03-31 13:15:00,123.32,123.34,123.31,123.33,14000.0,91.1001,91.1149,91.0927,91.1075,14000.0
2011-03-31 13:20:00,123.33,123.36,123.31,123.36,10300.0,91.1075,91.1297,91.0927,91.1297,10300.0
2011-03-31 13:25:00,123.35,123.37,123.34,123.34,17200.0,91.1223,91.1371,91.1149,91.1149,17200.0
2011-03-31 13:30:00,123.32,123.33,123.32,123.33,8800.0,91.1001,91.1075,91.1001,91.1075,8800.0
2011-03-31 13:35:00,123.34,123.37,123.34,123.36,18100.0,91.1149,91.1371,91.1149,91.1297,18100.0
2011-03-31 13:40:00,123.36,123.4,123.35,123.35,27000.0,91.1297,91.1592,91.1223,91.1223,27000.0
2011-03-31 13:45:00,123.36,123.36,123.34,123.35,28300.0,91.1297,91.1297,91.1149,91.1223,28300.0
2011-03-31 13:50:00,123.35,123.35,123.32,123.32,3700.0,91.1223,91.1223,91.1001,91.1001,3700.0
2011-03-31 13:55:00,123.32,123.33,123.27,123.28,11400.0,91.1001,91.1075,91.0632,91.0706,11400.0
2011-03-31 14:00:00,123.28,123.3,123.25,123.26,16400.0,91.0706,91.0853,91.0484,91.0558,16400.0
2011-03-31 14:05:00,123.27,123.27,123.22,123.27,13600.0,91.0632,91.0632,91.0262,91.0632,13600.0
2011-03-31 14:10:00,123.27,123.31,123.27,123.31,13700.0,91.0632,91.0927,91.0632,91.0927,13700.0
2011-03-31 14:15:00,123.31,123.35,123.29,123.31,11900.0,91.0927,91.1223,91.078,91.0927,11900.0
2011-03-31 14:20:00,123.3,123.31,123.22,123.22,17700.0,91.0853,91.0927,91.0262,91.0262,17700.0
2011-03-31 14:25:00,123.24,123.25,123.18,123.19,31100.0,91.041,91.0484,90.9967,91.0041,31100.0
2011-03-31 14:30:00,123.18,123.21,123.18,123.18,25100.0,90.9967,91.0189,90.9967,90.9967,25100.0
2011-03-31 14:35:00,123.17,123.22,123.16,123.22,22300.0,90.9893,91.0262,90.9819,91.0262,22300.0
2011-03-31 14:40:00,123.22,123.24,123.2,123.2,11300.0,91.0262,91.041,91.0115,91.0115,11300.0
2011-03-31 14:45:00,123.24,123.27,123.24,123.25,14800.0,91.041,91.0632,91.041,91.0484,14800.0
2011-03-31 14:50:00,123.23,123.25,123.22,123.25,9700.0,91.0336,91.0484,91.0262,91.0484,9700.0
2011-03-31 14:55:00,123.26,123.29,123.26,123.28,46700.0,91.0558,91.078,91.0558,91.0706,46700.0
2011-03-31 15:00:00,123.27,123.27,123.21,123.21,26500.0,91.0632,91.0632,91.0189,91.0189,26500.0
2011-03-31 15:05:00,123.22,123.26,123.21,123.22,19000.0,91.0262,91.0558,91.0189,91.0262,19000.0
2011-03-31 15:10:00,123.21,123.23,123.16,123.21,135600.0,91.0189,91.0336,90.9819,91.0189,135600.0
2011-03-31 15:15:00,123.22,123.24,123.19,123.21,18800.0,91.0262,91.041,91.0041,91.0189,18800.0
2011-03-31 15:20:00,123.24,123.27,123.22,123.22,28000.0,91.041,91.0632,91.0262,91.0262,28000.0
2011-03-31 15:25:00,123.23,123.25,123.21,123.23,14700.0,91.0336,91.0484,91.0189,91.0336,14700.0
2011-03-31 15:30:00,123.23,123.24,123.16,123.16,43500.0,91.0336,91.041,90.9819,90.9819,43500.0
2011-03-31 15:35:00,123.16,123.23,123.11,123.23,127500.0,90.9819,91.0336,90.945,91.0336,127500.0
2011-03-31 15:40:00,123.22,123.29,123.2,123.2,182000.0,91.0262,91.078,91.0115,91.0115,182000.0
2011-03-31 15:45:00,123.2,123.2,123.05,123.09,250500.0,91.0115,91.0115,90.9007,90.9302,250500.0
2011-03-31 15:50:00,123.09,123.15,123.07,123.09,78300.0,90.9302,90.9745,90.9154,90.9302,78300.0
2011-03-31 15:55:00,123.1,123.11,122.95,122.99,436000.0,90.9376,90.945,90.8268,90.8563,436000.0
2011-04-01 09:30:00,123.59,123.62,123.43,123.43,220600.0,91.2996,91.3217,91.1814,91.1814,220600.0
2011-04-01 09:35:00,123.42,123.47,123.38,123.46,104200.0,91.174,91.2109,91.1444,91.2035,104200.0
2011-04-01 09:40:00,123.47,123.49,123.37,123.4,33100.0,91.2109,91.2257,91.1371,91.1592,33100.0
2011-04-01 09:45:00,123.4,123.4,123.18,123.18,92700.0,91.1592,91.1592,90.9967,90.9967,92700.0
2011-04-01 09:50:00,123.19,123.3,123.14,123.29,80100.0,91.0041,91.0853,90.9671,91.078,80100.0
2011-04-01 09:55:00,123.28,123.34,123.19,123.29,46400.0,91.0706,91.1149,91.0041,91.078,46400.0
2011-04-01 10:00:00,123.29,123.46,123.23,123.46,160700.0,91.078,91.2035,91.0336,91.2035,160700.0
2011-04-01 10:05:00,123.45,123.57,123.45,123.57,81000.0,91.1962,91.2848,91.1962,91.2848,81000.0
2011-04-01 10:10:00,123.58,123.74,123.57,123.67,93300.0,91.2922,91.4104,91.2848,91.3587,93300.0
2011-04-01 10:15:00,123.67,123.76,123.6,123.73,97100.0,91.3587,91.4252,91.307,91.403,97100.0
2011-04-01 10:20:00,123.74,123.86,123.73,123.81,66300.0,91.4104,91.499,91.403,91.4621,66300.0
2011-04-01 10:25:00,123.82,123.89,123.77,123.8,44700.0,91.4695,91.5212,91.4325,91.4547,44700.0
2011-04-01 10:30:00,123.81,123.9,123.8,123.88,47600.0,91.4621,91.5286,91.4547,91.5138,47600.0
2011-04-01 10:35:00,123.88,123.88,123.81,123.83,13600.0,91.5138,91.5138,91.4621,91.4769,13600.0
2011-04-01 10:40:00,123.82,123.82,123.73,123.73,35000.0,91.4695,91.4695,91.403,91.403,35000.0
2011-04-01 10:45:00,123.74,123.76,123.7,123.74,22500.0,91.4104,91.4252,91.3808,91.4104,22500.0
2011-04-01 10:50:00,123.74,123.74,123.7,123.74,24700.0,91.4104,91.4104,91.3808,91.4104,24700.0
2011-04-01 10:55:00,123.76,123.79,123.74,123.78,40700.0,91.4252,91.4473,91.4104,91.4399,40700.0
2011-04-01 11:00:00,123.78,123.82,123.75,123.79,90000.0,91.4399,91.4695,91.4178,91.4473,90000.0
2011-04-01 11:05:00,123.81,123.81,123.74,123.79,59300.0,91.4621,91.4621,91.4104,91.4473,59300.0
2011-04-01 11:10:00,123.78,123.84,123.78,123.84,24400.0,91.4399,91.4843,91.4399,91.4843,24400.0
2011-04-01 11:15:00,123.85,123.85,123.82,123.83,16500.0,91.4916,91.4916,91.4695,91.4769,16500.0
2011-04-01 11:20:00,123.83,123.92,123.83,123.86,145600.0,91.4769,91.5434,91.4769,91.499,145600.0
2011-04-01 11:25:00,123.86,123.89,123.83,123.89,35300.0,91.499,91.5212,91.4769,91.5212,35300.0
2011-04-01 11:30:00,123.89,123.92,123.84,123.91,17800.0,91.5212,91.5434,91.4843,91.536,17800.0
2011-04-01 11:35:00,123.91,123.93,123.87,123.9,37700.0,91.536,91.5507,91.5064,91.5286,37700.0
2011-04-01 11:40:00,123.9,123.9,123.85,123.87,23500.0,91.5286,91.5286,91.4916,91.5064,23500.0
2011-04-01 11:45:00,123.88,123.88,123.82,123.87,21400.0,91.5138,91.5138,91.4695,91.5064,21400.0
2011-04-01 11:50:00,123.88,123.88,123.82,123.82,10100.0,91.5138,91.5138,91.4695,91.4695,10100.0
2011-04-01 11:55:00,123.83,123.9,123.83,123.89,51600.0,91.4769,91.5286,91.4769,91.5212,51600.0
2011-04-01 12:00:00,123.89,123.9,123.86,123.86,21400.0,91.5212,91.5286,91.499,91.499,21400.0
2011-04-01 12:05:00,123.88,123.95,123.88,123.94,53700.0,91.5138,91.5655,91.5138,91.5581,53700.0
2011-04-01 12:10:00,123.92,123.93,123.87,123.9,18300.0,91.5434,91.5507,91.5064,91.5286,18300.0
2011-04-01 12:15:00,123.89,123.91,123.88,123.89,8700.0,91.5212,91.536,91.5138,91.5212,8700.0
2011-04-01 12:20:00,123.89,123.91,123.87,123.9,18100.0,91.5212,91.536,91.5064,91.5286,18100.0
2011-04-01 12:25:00,123.89,123.89,123.86,123.86,5000.0,91.5212,91.5212,91.499,91.499,5000.0
2011-04-01 12:30:00,123.86,123.87,123.84,123.84,31800.0,91.499,91.5064,91.4843,91.4843,31800.0
2011-04-01 12:35:00,123.84,123.87,123.82,123.85,16900.0,91.4843,91.5064,91.4695,91.4916,16900.0
2011-04-01 12:40:00,123.85,123.85,123.83,123.83,13100.0,91.4916,91.4916,91.4769,91.4769,13100.0
2011-04-01 12:45:00,123.83,123.83,123.77,123.78,81000.0,91.4769,91.4769,91.4325,91.4399,81000.0
2011-04-01 12:50:00,123.78,123.81,123.76,123.8,91700.0,91.4399,91.4621,91.4252,91.4547,91700.0
2011-04-01 12:55:00,123.79,123.81,123.79,123.79,11700.0,91.4473,91.4621,91.4473,91.4473,11700.0
2011-04-01 13:00:00,123.79,123.79,123.77,123.79,2800.0,91.4473,91.4473,91.4325,91.4473,2800.0
2011-04-01 13:05:00,123.78,123.78,123.72,123.76,37100.0,91.4399,91.4399,91.3956,91.4252,37100.0
2011-04-01 13:10:00,123.75,123.75,123.7,123.7,11100.0,91.4178,91.4178,91.3808,91.3808,11100.0
2011-04-01 13:15:00,123.7,123.71,123.69,123.69,8300.0,91.3808,91.3882,91.3734,91.3734,8300.0
2011-04-01 13:20:00,123.69,123.72,123.68,123.72,6600.0,91.3734,91.3956,91.3661,91.3956,6600.0
2011-04-01 13:25:00,123.71,123.71,123.68,123.69,6100.0,91.3882,91.3882,91.3661,91.3734,6100.0
2011-04-01 13:30:00,123.7,123.74,123.7,123.73,8000.0,91.3808,91.4104,91.3808,91.403,8000.0
2011-04-01 13:35:00,123.72,123.75,123.7,123.74,29800.0,91.3956,91.4178,91.3808,91.4104,29800.0
2011-04-01 13:40:00,123.74,123.78,123.74,123.75,75100.0,91.4104,91.4399,91.4104,91.4178,75100.0
2011-04-01 13:45:00,123.75,123.76,123.71,123.76,12700.0,91.4178,91.4252,91.3882,91.4252,12700.0
2011-04-01 13:50:00,123.76,123.77,123.74,123.76,35100.0,91.4252,91.4325,91.4104,91.4252,35100.0
2011-04-01 13:55:00,123.76,123.79,123.75,123.79,21800.0,91.4252,91.4473,91.4178,91.4473,21800.0
2011-04-01 14:00:00,123.8,123.82,123.78,123.81,9100.0,91.4547,91.4695,91.4399,91.4621,9100.0
2011-04-01 14:05:00,123.81,123.83,123.79,123.8,36100.0,91.4621,91.4769,91.4473,91.4547,36100.0
2011-04-01 14:10:00,123.8,123.83,123.8,123.83,7500.0,91.4547,91.4769,91.4547,91.4769,7500.0
2011-04-01 14:15:00,123.83,123.84,123.8,123.8,8500.0,91.4769,91.4843,91.4547,91.4547,8500.0
2011-04-01 14:20:00,123.8,123.82,123.78,123.79,4500.0,91.4547,91.4695,91.4399,91.4473,4500.0
2011-04-01 14:25:00,123.79,123.82,123.77,123.82,13700.0,91.4473,91.4695,91.4325,91.4695,13700.0
2011-04-01 14:30:00,123.82,123.83,123.79,123.8,13300.0,91.4695,91.4769,91.4473,91.4547,13300.0
2011-04-01 14:35:00,123.8,123.82,123.76,123.76,9400.0,91.4547,91.4695,91.4252,91.4252,9400.0
2011-04-01 14:40:00,123.75,123.75,123.61,123.62,58300.0,91.4178,91.4178,91.3144,91.3217,58300.0
2011-04-01 14:45:00,123.62,123.64,123.45,123.51,55700.0,91.3217,91.3365,91.1962,91.2405,55700.0
2011-04-01 14:50:00,123.52,123.56,123.46,123.47,55000.0,91.2479,91.2774,91.2035,91.2109,55000.0
2011-04-01 14:55:00,123.47,123.51,123.44,123.5,16300.0,91.2109,91.2405,91.1888,91.2331,16300.0
2011-04-01 15:00:00,123.48,123.48,123.34,123.44,55500.0,91.2183,91.2183,91.1149,91.1888,55500.0
2011-04-01 15:05:00,123.44,123.46,123.36,123.38,26700.0,91.1888,91.2035,91.1297,91.1444,26700.0
2011-04-01 15:10:00,123.39,123.41,123.19,123.23,104100.0,91.1518,91.1666,91.0041,91.0336,104100.0
2011-04-01 15:15:00,123.21,123.29,123.18,123.22,127700.0,91.0189,91.078,90.9967,91.0262,127700.0
2011-04-01 15:20:00,123.22,123.29,123.22,123.26,36200.0,91.0262,91.078,91.0262,91.0558,36200.0
2011-04-01 15:25:00,123.27,123.4,123.26,123.35,89100.0,91.0632,91.1592,91.0558,91.1223,89100.0
2011-04-01 15:30:00,123.35,123.44,123.34,123.4,41800.0,91.1223,91.1888,91.1149,91.1592,41800.0
2011-04-01 15:35:00,123.4,123.43,123.33,123.41,59700.0,91.1592,91.1814,91.1075,91.1666,59700.0
2011-04-01 15:40:00,123.42,123.52,123.37,123.51,118100.0,91.174,91.2479,91.1371,91.2405,118100.0
2011-04-01 15:45:00,123.52,123.59,123.42,123.42,74300.0,91.2479,91.2996,91.174,91.174,74300.0
2011-04-01 15:50:00,123.45,123.49,123.39,123.45,48700.0,91.1962,91.2257,91.1518,91.1962,48700.0
2011-04-01 15:55:00,123.44,123.5,123.39,123.45,497300.0,91.1888,91.2331,91.1518,91.1962,497300.0
2011-04-04 09:30:00,123.64,123.67,123.58,123.6,88900.0,91.3365,91.3587,91.2922,91.307,88900.0
2011-04-04 09:35:00,123.61,123.83,123.61,123.82,67700.0,91.3144,91.4769,91.3144,91.4695,67700.0
2011-04-04 09:40:00,123.82,123.84,123.72,123.74,51300.0,91.4695,91.4843,91.3956,91.4104,51300.0
2011-04-04 09:45:00,123.74,123.81,123.74,123.76,110800.0,91.4104,91.4621,91.4104,91.4252,110800.0
2011-04-04 09:50:00,123.75,123.75,123.57,123.66,68600.0,91.4178,91.4178,91.2848,91.3513,68600.0
2011-04-04 09:55:00,123.66,123.66,123.58,123.63,55400.0,91.3513,91.3513,91.2922,91.3291,55400.0
2011-04-04 10:00:00,123.64,123.67,123.52,123.57,40400.0,91.3365,91.3587,91.2479,91.2848,40400.0
2011-04-04 10:05:00,123.56,123.58,123.49,123.57,547800.0,91.2774,91.2922,91.2257,91.2848,547800.0
2011-04-04 10:10:00,123.57,123.65,123.53,123.64,62500.0,91.2848,91.3439,91.2553,91.3365,62500.0
2011-04-04 10:15:00,123.64,123.65,123.58,123.65,423200.0,91.3365,91.3439,91.2922,91.3439,423200.0
2011-04-04 10:20:00,123.64,123.75,123.63,123.73,46200.0,91.3365,91.4178,91.3291,91.403,46200.0
2011-04-04 10:25:00,123.74,123.75,123.62,123.63,70000.0,91.4104,91.4178,91.3217,91.3291,70000.0
2011-04-04 10:30:00,123.63,123.69,123.63,123.68,19300.0,91.3291,91.3734,91.3291,91.3661,19300.0
2011-04-04 10:35:00,123.69,123.73,123.68,123.7,20600.0,91.3734,91.403,91.3661,91.3808,20600.0
2011-04-04 10:40:00,123.71,123.76,123.67,123.69,57300.0,91.3882,91.4252,91.3587,91.3734,57300.0
2011-04-04 10:45:00,123.69,123.72,123.61,123.7,68200.0,91.3734,91.3956,91.3144,91.3808,68200.0
2011-04-04 10:50:00,123.69,123.75,123.67,123.7,36200.0,91.3734,91.4178,91.3587,91.3808,36200.0
2011-04-04 10:55:00,123.69,123.69,123.56,123.6,118000.0,91.3734,91.3734,91.2774,91.307,118000.0
2011-04-04 11:00:00,123.62,123.67,123.61,123.63,22000.0,91.3217,91.3587,91.3144,91.3291,22000.0
2011-04-04 11:05:00,123.62,123.63,123.53,123.58,52100.0,91.3217,91.3291,91.2553,91.2922,52100.0
2011-04-04 11:10:00,123.59,123.64,123.55,123.6,60400.0,91.2996,91.3365,91.27,91.307,60400.0
2011-04-04 11:15:00,123.6,123.63,123.58,123.63,25700.0,91.307,91.3291,91.2922,91.3291,25700.0
2011-04-04 11:20:00,123.63,123.65,123.61,123.65,11000.0,91.3291,91.3439,91.3144,91.3439,11000.0
2011-04-04 11:25:00,123.64,123.71,123.6,123.71,44200.0,91.3365,91.3882,91.307,91.3882,44200.0
2011-04-04 11:30:00,123.7,123.72,123.67,123.7,18500.0,91.3808,91.3956,91.3587,91.3808,18500.0
2011-04-04 11:35:00,123.71,123.75,123.68,123.69,37800.0,91.3882,91.4178,91.3661,91.3734,37800.0
2011-04-04 11:40:00,123.7,123.73,123.68,123.73,27000.0,91.3808,91.403,91.3661,91.403,27000.0
2011-04-04 11:45:00,123.72,123.76,123.71,123.74,7100.0,91.3956,91.4252,91.3882,91.4104,7100.0
2011-04-04 11:50:00,123.74,123.74,123.7,123.71,17900.0,91.4104,91.4104,91.3808,91.3882,17900.0
2011-04-04 11:55:00,123.71,123.76,123.71,123.72,20200.0,91.3882,91.4252,91.3882,91.3956,20200.0
2011-04-04 12:00:00,123.73,123.75,123.71,123.75,17900.0,91.403,91.4178,91.3882,91.4178,17900.0
2011-04-04 12:05:00,123.75,123.76,123.69,123.7,9700.0,91.4178,91.4252,91.3734,91.3808,9700.0
2011-04-04 12:10:00,123.72,123.77,123.72,123.76,37100.0,91.3956,91.4325,91.3956,91.4252,37100.0
2011-04-04 12:15:00,123.76,123.76,123.72,123.72,12100.0,91.4252,91.4252,91.3956,91.3956,12100.0
2011-04-04 12:20:00,123.73,123.75,123.72,123.72,8200.0,91.403,91.4178,91.3956,91.3956,8200.0
2011-04-04 12:25:00,123.72,123.76,123.72,123.72,24100.0,91.3956,91.4252,91.3956,91.3956,24100.0
2011-04-04 12:30:00,123.71,123.73,123.7,123.7,30900.0,91.3882,91.403,91.3808,91.3808,30900.0
2011-04-04 12:35:00,123.69,123.7,123.63,123.68,28300.0,91.3734,91.3808,91.3291,91.3661,28300.0
2011-04-04 12:40:00,123.68,123.72,123.68,123.7,17100.0,91.3661,91.3956,91.3661,91.3808,17100.0
2011-04-04 12:45:00,123.69,123.69,123.61,123.67,35700.0,91.3734,91.3734,91.3144,91.3587,35700.0
2011-04-04 12:50:00,123.68,123.68,123.59,123.61,22600.0,91.3661,91.3661,91.2996,91.3144,22600.0
2011-04-04 12:55:00,123.62,123.68,123.61,123.66,25500.0,91.3217,91.3661,91.3144,91.3513,25500.0
2011-04-04 13:00:00,123.65,123.69,123.65,123.69,7200.0,91.3439,91.3734,91.3439,91.3734,7200.0
2011-04-04 13:05:00,123.69,123.7,123.65,123.7,11700.0,91.3734,91.3808,91.3439,91.3808,11700.0
2011-04-04 13:10:00,123.71,123.71,123.68,123.7,5000.0,91.3882,91.3882,91.3661,91.3808,5000.0
2011-04-04 13:15:00,123.7,123.73,123.7,123.73,9800.0,91.3808,91.403,91.3808,91.403,9800.0
2011-04-04 13:20:00,123.72,123.72,123.7,123.71,5600.0,91.3956,91.3956,91.3808,91.3882,5600.0
2011-04-04 13:25:00,123.7,123.74,123.7,123.73,28500.0,91.3808,91.4104,91.3808,91.403,28500.0
2011-04-04 13:30:00,123.73,123.73,123.6,123.63,23300.0,91.403,91.403,91.307,91.3291,23300.0
2011-04-04 13:35:00,123.62,123.66,123.59,123.63,21300.0,91.3217,91.3513,91.2996,91.3291,21300.0
2011-04-04 13:40:00,123.62,123.65,123.56,123.63,42300.0,91.3217,91.3439,91.2774,91.3291,42300.0
2011-04-04 13:45:00,123.61,123.63,123.54,123.58,43100.0,91.3144,91.3291,91.2626,91.2922,43100.0
2011-04-04 13:50:00,123.57,123.59,123.46,123.53,71500.0,91.2848,91.2996,91.2035,91.2553,71500.0
2011-04-04 13:55:00,123.52,123.54,123.5,123.53,12800.0,91.2479,91.2626,91.2331,91.2553,12800.0
2011-04-04 14:00:00,123.52,123.52,123.45,123.51,26700.0,91.2479,91.2479,91.1962,91.2405,26700.0
2011-04-04 14:05:00,123.52,123.63,123.52,123.59,92700.0,91.2479,91.3291,91.2479,91.2996,92700.0
2011-04-04 14:10:00,123.59,123.6,123.55,123.56,22100.0,91.2996,91.307,91.27,91.2774,22100.0
2011-04-04 14:15:00,123.55,123.6,123.55,123.58,10300.0,91.27,91.307,91.27,91.2922,10300.0
2011-04-04 14:20:00,123.58,123.61,123.53,123.55,23600.0,91.2922,91.3144,91.2553,91.27,23600.0
2011-04-04 14:25:00,123.54,123.67,123.54,123.61,48400.0,91.2626,91.3587,91.2626,91.3144,48400.0
2011-04-04 14:30:00,123.61,123.66,123.6,123.63,38000.0,91.3144,91.3513,91.307,91.3291,38000.0
2011-04-04 14:35:00,123.63,123.67,123.63,123.66,13400.0,91.3291,91.3587,91.3291,91.3513,13400.0
2011-04-04 14:40:00,123.65,123.67,123.62,123.67,36600.0,91.3439,91.3587,91.3217,91.3587,36600.0
2011-04-04 14:45:00,123.66,123.66,123.62,123.64,10000.0,91.3513,91.3513,91.3217,91.3365,10000.0
2011-04-04 14:50:00,123.63,123.65,123.62,123.64,4600.0,91.3291,91.3439,91.3217,91.3365,4600.0
2011-04-04 14:55:00,123.63,123.65,123.6,123.64,12500.0,91.3291,91.3439,91.307,91.3365,12500.0
2011-04-04 15:00:00,123.64,123.64,123.56,123.56,16600.0,91.3365,91.3365,91.2774,91.2774,16600.0
2011-04-04 15:05:00,123.58,123.59,123.53,123.55,79800.0,91.2922,91.2996,91.2553,91.27,79800.0
2011-04-04 15:10:00,123.55,123.62,123.55,123.59,37200.0,91.27,91.3217,91.27,91.2996,37200.0
2011-04-04 15:15:00,123.6,123.64,123.59,123.64,19600.0,91.307,91.3365,91.2996,91.3365,19600.0
2011-04-04 15:20:00,123.64,123.68,123.62,123.64,86700.0,91.3365,91.3661,91.3217,91.3365,86700.0
2011-04-04 15:25:00,123.64,123.78,123.62,123.75,111900.0,91.3365,91.4399,91.3217,91.4178,111900.0
2011-04-04 15:30:00,123.75,123.75,123.68,123.69,49500.0,91.4178,91.4178,91.3661,91.3734,49500.0
2011-04-04 15:35:00,123.69,123.74,123.66,123.74,66700.0,91.3734,91.4104,91.3513,91.4104,66700.0
2011-04-04 15:40:00,123.74,123.78,123.7,123.74,52700.0,91.4104,91.4399,91.3808,91.4104,52700.0
2011-04-04 15:45:00,123.75,123.76,123.7,123.71,38600.0,91.4178,91.4252,91.3808,91.3882,38600.0
2011-04-04 15:50:00,123.71,123.73,123.6,123.61,66700.0,91.3882,91.403,91.307,91.3144,66700.0
2011-04-04 15:55:00,123.63,123.76,123.63,123.75,210100.0,91.3291,91.4252,91.3291,91.4178,210100.0
2011-04-05 09:30:00,123.52,123.56,123.5,123.51,119600.0,91.2479,91.2774,91.2331,91.2405,119600.0
2011-04-05 09:35:00,123.51,123.64,123.51,123.53,65800.0,91.2405,91.3365,91.2405,91.2553,65800.0
2011-04-05 09:40:00,123.53,123.55,123.47,123.54,47400.0,91.2553,91.27,91.2109,91.2626,47400.0
2011-04-05 09:45:00,123.53,123.65,123.47,123.55,1371800.0,91.2553,91.3439,91.2109,91.27,1371800.0
2011-04-05 09:50:00,123.55,123.6,123.47,123.49,537400.0,91.27,91.307,91.2109,91.2257,537400.0
2011-04-05 09:55:00,123.5,123.54,123.38,123.42,290800.0,91.2331,91.2626,91.1444,91.174,290800.0
2011-04-05 10:00:00,123.41,123.46,123.26,123.38,282100.0,91.1666,91.2035,91.0558,91.1444,282100.0
2011-04-05 10:05:00,123.39,123.41,123.3,123.36,77400.0,91.1518,91.1666,91.0853,91.1297,77400.0
2011-04-05 10:10:00,123.35,123.52,123.34,123.47,99800.0,91.1223,91.2479,91.1149,91.2109,99800.0
2011-04-05 10:15:00,123.47,123.57,123.47,123.55,86600.0,91.2109,91.2848,91.2109,91.27,86600.0
2011-04-05 10:20:00,123.55,123.71,123.55,123.7,151300.0,91.27,91.3882,91.27,91.3808,151300.0
2011-04-05 10:25:00,123.71,123.85,123.69,123.8,129400.0,91.3882,91.4916,91.3734,91.4547,129400.0
2011-04-05 10:30:00,123.79,123.96,123.79,123.9,54700.0,91.4473,91.5729,91.4473,91.5286,54700.0
2011-04-05 10:35:00,123.9,124.0,123.9,123.93,80500.0,91.5286,91.6025,91.5286,91.5507,80500.0
2011-04-05 10:40:00,123.93,123.94,123.87,123.93,43100.0,91.5507,91.5581,91.5064,91.5507,43100.0
2011-04-05 10:45:00,123.92,123.96,123.86,123.87,86900.0,91.5434,91.5729,91.499,91.5064,86900.0
2011-04-05 10:50:00,123.88,123.89,123.81,123.81,59400.0,91.5138,91.5212,91.4621,91.4621,59400.0
2011-04-05 10:55:00,123.81,123.81,123.74,123.79,30900.0,91.4621,91.4621,91.4104,91.4473,30900.0
2011-04-05 11:00:00,123.79,123.85,123.79,123.84,36600.0,91.4473,91.4916,91.4473,91.4843,36600.0
2011-04-05 11:05:00,123.83,123.83,123.74,123.79,59800.0,91.4769,91.4769,91.4104,91.4473,59800.0
2011-04-05 11:10:00,123.79,123.83,123.74,123.83,38800.0,91.4473,91.4769,91.4104,91.4769,38800.0
2011-04-05 11:15:00,123.83,123.88,123.83,123.88,65100.0,91.4769,91.5138,91.4769,91.5138,65100.0
2011-04-05 11:20:00,123.88,123.91,123.86,123.91,56800.0,91.5138,91.536,91.499,91.536,56800.0
2011-04-05 11:25:00,123.91,123.92,123.86,123.88,40600.0,91.536,91.5434,91.499,91.5138,40600.0
2011-04-05 11:30:00,123.89,123.91,123.81,123.85,34200.0,91.5212,91.536,91.4621,91.4916,34200.0
2011-04-05 11:35:00,123.85,123.93,123.85,123.9,43000.0,91.4916,91.5507,91.4916,91.5286,43000.0
2011-04-05 11:40:00,123.9,123.93,123.89,123.92,24800.0,91.5286,91.5507,91.5212,91.5434,24800.0
2011-04-05 11:45:00,123.91,123.94,123.87,123.88,47800.0,91.536,91.5581,91.5064,91.5138,47800.0
2011-04-05 11:50:00,123.88,123.91,123.83,123.88,45400.0,91.5138,91.536,91.4769,91.5138,45400.0
2011-04-05 11:55:00,123.9,124.06,123.9,124.02,145700.0,91.5286,91.6468,91.5286,91.6172,145700.0
2011-04-05 12:00:00,124.03,124.09,124.01,124.08,48400.0,91.6246,91.6689,91.6098,91.6616,48400.0
2011-04-05 12:05:00,124.08,124.08,123.99,124.01,20000.0,91.6616,91.6616,91.5951,91.6098,20000.0
2011-04-05 12:10:00,124.01,124.03,124.0,124.01,15800.0,91.6098,91.6246,91.6025,91.6098,15800.0
2011-04-05 12:15:00,124.01,124.01,123.97,123.99,35600.0,91.6098,91.6098,91.5803,91.5951,35600.0
2011-04-05 12:20:00,124.0,124.02,123.97,123.97,30800.0,91.6025,91.6172,91.5803,91.5803,30800.0
2011-04-05 12:25:00,123.97,123.97,123.94,123.96,21700.0,91.5803,91.5803,91.5581,91.5729,21700.0
2011-04-05 12:30:00,123.97,123.99,123.94,123.96,31900.0,91.5803,91.5951,91.5581,91.5729,31900.0
2011-04-05 12:35:00,123.96,123.97,123.93,123.93,28700.0,91.5729,91.5803,91.5507,91.5507,28700.0
2011-04-05 12:40:00,123.93,123.97,123.92,123.97,27000.0,91.5507,91.5803,91.5434,91.5803,27000.0
2011-04-05 12:45:00,123.97,124.02,123.96,124.02,30600.0,91.5803,91.6172,91.5729,91.6172,30600.0
2011-04-05 12:50:00,124.01,124.05,123.97,124.02,46100.0,91.6098,91.6394,91.5803,91.6172,46100.0
2011-04-05 12:55:00,124.02,124.06,124.01,124.03,41100.0,91.6172,91.6468,91.6098,91.6246,41100.0
2011-04-05 13:00:00,124.02,124.04,124.0,124.04,64500.0,91.6172,91.632,91.6025,91.632,64500.0
2011-04-05 13:05:00,124.04,124.08,124.03,124.05,47300.0,91.632,91.6616,91.6246,91.6394,47300.0
2011-04-05 13:10:00,124.05,124.14,124.04,124.1,229100.0,91.6394,91.7059,91.632,91.6763,229100.0
2011-04-05 13:15:00,124.09,124.13,124.09,124.12,41100.0,91.6689,91.6985,91.6689,91.6911,41100.0
2011-04-05 13:20:00,124.11,124.14,124.09,124.12,31900.0,91.6837,91.7059,91.6689,91.6911,31900.0
2011-04-05 13:25:00,124.12,124.12,124.07,124.08,78400.0,91.6911,91.6911,91.6542,91.6616,78400.0
2011-04-05 13:30:00,124.09,124.11,124.05,124.05,24400.0,91.6689,91.6837,91.6394,91.6394,24400.0
2011-04-05 13:35:00,124.05,124.09,124.05,124.07,14800.0,91.6394,91.6689,91.6394,91.6542,14800.0
2011-04-05 13:40:00,124.07,124.1,124.07,124.09,22100.0,91.6542,91.6763,91.6542,91.6689,22100.0
2011-04-05 13:45:00,124.08,124.08,124.05,124.05,28500.0,91.6616,91.6616,91.6394,91.6394,28500.0
2011-04-05 13:50:00,124.05,124.1,124.05,124.07,21900.0,91.6394,91.6763,91.6394,91.6542,21900.0
2011-04-05 13:55:00,124.08,124.1,124.05,124.06,15600.0,91.6616,91.6763,91.6394,91.6468,15600.0
2011-04-05 14:00:00,124.06,124.1,123.93,123.93,71300.0,91.6468,91.6763,91.5507,91.5507,71300.0
2011-04-05 14:05:00,123.92,123.98,123.91,123.94,92100.0,91.5434,91.5877,91.536,91.5581,92100.0
2011-04-05 14:10:00,123.94,123.98,123.9,123.94,256700.0,91.5581,91.5877,91.5286,91.5581,256700.0
2011-04-05 14:15:00,123.94,123.96,123.89,123.92,44800.0,91.5581,91.5729,91.5212,91.5434,44800.0
2011-04-05 14:20:00,123.92,124.02,123.92,123.99,70800.0,91.5434,91.6172,91.5434,91.5951,70800.0
2011-04-05 14:25:00,123.99,124.04,123.98,124.03,21200.0,91.5951,91.632,91.5877,91.6246,21200.0
2011-04-05 14:30:00,124.03,124.06,123.98,123.98,44500.0,91.6246,91.6468,91.5877,91.5877,44500.0
2011-04-05 14:35:00,123.98,124.01,123.96,123.96,103100.0,91.5877,91.6098,91.5729,91.5729,103100.0
2011-04-05 14:40:00,123.96,123.97,123.83,123.83,73500.0,91.5729,91.5803,91.4769,91.4769,73500.0
2011-04-05 14:45:00,123.84,123.91,123.82,123.89,52300.0,91.4843,91.536,91.4695,91.5212,52300.0
2011-04-05 14:50:00,123.9,123.91,123.82,123.87,42000.0,91.5286,91.536,91.4695,91.5064,42000.0
2011-04-05 14:55:00,123.86,123.95,123.82,123.92,42600.0,91.499,91.5655,91.4695,91.5434,42600.0
2011-04-05 15:00:00,123.91,123.94,123.86,123.87,73200.0,91.536,91.5581,91.499,91.5064,73200.0
2011-04-05 15:05:00,123.88,123.92,123.74,123.75,53500.0,91.5138,91.5434,91.4104,91.4178,53500.0
2011-04-05 15:10:00,123.76,123.78,123.69,123.74,87400.0,91.4252,91.4399,91.3734,91.4104,87400.0
2011-04-05 15:15:00,123.74,123.78,123.71,123.78,104200.0,91.4104,91.4399,91.3882,91.4399,104200.0
2011-04-05 15:20:00,123.78,123.82,123.77,123.82,60200.0,91.4399,91.4695,91.4325,91.4695,60200.0
2011-04-05 15:25:00,123.82,123.84,123.77,123.77,17700.0,91.4695,91.4843,91.4325,91.4325,17700.0
2011-04-05 15:30:00,123.76,123.8,123.67,123.68,101400.0,91.4252,91.4547,91.3587,91.3661,101400.0
2011-04-05 15:35:00,123.69,123.79,123.69,123.77,69300.0,91.3734,91.4473,91.3734,91.4325,69300.0
2011-04-05 15:40:00,123.76,123.8,123.76,123.8,51400.0,91.4252,91.4547,91.4252,91.4547,51400.0
2011-04-05 15:45:00,123.8,123.81,123.72,123.75,81100.0,91.4547,91.4621,91.3956,91.4178,81100.0
2011-04-05 15:50:00,123.75,123.76,123.55,123.65,185600.0,91.4178,91.4252,91.27,91.3439,185600.0
2011-04-05 15:55:00,123.64,123.7,123.63,123.65,174300.0,91.3365,91.3808,91.3291,91.3439,174300.0
2011-04-06 09:30:00,124.21,124.26,124.18,124.18,711500.0,91.7576,91.7945,91.7354,91.7354,711500.0
2011-04-06 09:35:00,124.17,124.3,124.16,124.26,92500.0,91.728,91.8241,91.7207,91.7945,92500.0
2011-04-06 09:40:00,124.27,124.29,124.19,124.25,80100.0,91.8019,91.8167,91.7428,91.7871,80100.0
2011-04-06 09:45:00,124.26,124.28,124.21,124.21,40900.0,91.7945,91.8093,91.7576,91.7576,40900.0
2011-04-06 09:50:00,124.22,124.25,124.12,124.12,38800.0,91.765,91.7871,91.6911,91.6911,38800.0
2011-04-06 09:55:00,124.12,124.14,124.07,124.13,43300.0,91.6911,91.7059,91.6542,91.6985,43300.0
2011-04-06 10:00:00,124.15,124.2,124.1,124.19,42000.0,91.7133,91.7502,91.6763,91.7428,42000.0
2011-04-06 10:05:00,124.2,124.23,124.16,124.17,27000.0,91.7502,91.7724,91.7207,91.728,27000.0
2011-04-06 10:10:00,124.17,124.2,124.06,124.06,27600.0,91.728,91.7502,91.6468,91.6468,27600.0
2011-04-06 10:15:00,124.06,124.13,124.0,124.08,45100.0,91.6468,91.6985,91.6025,91.6616,45100.0
2011-04-06 10:20:00,124.08,124.14,124.06,124.14,15700.0,91.6616,91.7059,91.6468,91.7059,15700.0
2011-04-06 10:25:00,124.14,124.19,124.13,124.18,54900.0,91.7059,91.7428,91.6985,91.7354,54900.0
2011-04-06 10:30:00,124.18,124.31,124.12,124.29,46800.0,91.7354,91.8315,91.6911,91.8167,46800.0
2011-04-06 10:35:00,124.29,124.3,124.21,124.26,58100.0,91.8167,91.8241,91.7576,91.7945,58100.0
2011-04-06 10:40:00,124.27,124.33,124.24,124.3,49000.0,91.8019,91.8462,91.7797,91.8241,49000.0
2011-04-06 10:45:00,124.31,124.32,124.28,124.3,30500.0,91.8315,91.8388,91.8093,91.8241,30500.0
2011-04-06 10:50:00,124.3,124.36,124.25,124.35,73300.0,91.8241,91.8684,91.7871,91.861,73300.0
2011-04-06 10:55:00,124.35,124.35,124.23,124.27,45600.0,91.861,91.861,91.7724,91.8019,45600.0
2011-04-06 11:00:00,124.27,124.27,124.17,124.19,92300.0,91.8019,91.8019,91.728,91.7428,92300.0
2011-04-06 11:05:00,124.19,124.19,124.01,124.01,139500.0,91.7428,91.7428,91.6098,91.6098,139500.0
2011-04-06 11:10:00,124.01,124.09,123.98,124.0,367200.0,91.6098,91.6689,91.5877,91.6025,367200.0
2011-04-06 11:15:00,124.01,124.08,123.99,124.05,35900.0,91.6098,91.6616,91.5951,91.6394,35900.0
2011-04-06 11:20:00,124.05,124.13,124.01,124.13,82300.0,91.6394,91.6985,91.6098,91.6985,82300.0
2011-04-06 11:25:00,124.13,124.14,124.07,124.08,31500.0,91.6985,91.7059,91.6542,91.6616,31500.0
2011-04-06 11:30:00,124.11,124.14,124.0,124.0,73200.0,91.6837,91.7059,91.6025,91.6025,73200.0
2011-04-06 11:35:00,123.99,124.03,123.88,123.94,59900.0,91.5951,91.6246,91.5138,91.5581,59900.0
2011-04-06 11:40:00,123.93,123.97,123.86,123.87,14600.0,91.5507,91.5803,91.499,91.5064,14600.0
2011-04-06 11:45:00,123.88,123.98,123.88,123.98,18200.0,91.5138,91.5877,91.5138,91.5877,18200.0
2011-04-06 11:50:00,123.98,124.01,123.94,123.97,33100.0,91.5877,91.6098,91.5581,91.5803,33100.0
2011-04-06 11:55:00,124.0,124.0,123.86,123.86,34200.0,91.6025,91.6025,91.499,91.499,34200.0
2011-04-06 12:00:00,123.85,123.9,123.82,123.84,53100.0,91.4916,91.5286,91.4695,91.4843,53100.0
2011-04-06 12:05:00,123.84,123.92,123.8,123.91,37700.0,91.4843,91.5434,91.4547,91.536,37700.0
2011-04-06 12:10:00,123.89,123.94,123.89,123.93,4900.0,91.5212,91.5581,91.5212,91.5507,4900.0
2011-04-06 12:15:00,123.94,123.94,123.84,123.9,32400.0,91.5581,91.5581,91.4843,91.5286,32400.0
2011-04-06 12:20:00,123.92,123.99,123.91,123.96,39700.0,91.5434,91.5951,91.536,91.5729,39700.0
2011-04-06 12:25:00,123.96,124.0,123.94,123.99,19100.0,91.5729,91.6025,91.5581,91.5951,19100.0
2011-04-06 12:30:00,123.99,124.04,123.97,123.98,26400.0,91.5951,91.632,91.5803,91.5877,26400.0
2011-04-06 12:35:00,123.98,123.99,123.95,123.97,10900.0,91.5877,91.5951,91.5655,91.5803,10900.0
2011-04-06 12:40:00,123.96,124.03,123.95,123.96,21700.0,91.5729,91.6246,91.5655,91.5729,21700.0
2011-04-06 12:45:00,123.96,123.96,123.92,123.93,14700.0,91.5729,91.5729,91.5434,91.5507,14700.0
2011-04-06 12:50:00,123.93,123.96,123.9,123.93,12900.0,91.5507,91.5729,91.5286,91.5507,12900.0
2011-04-06 12:55:00,123.92,123.99,123.9,123.99,51700.0,91.5434,91.5951,91.5286,91.5951,51700.0
2011-04-06 13:00:00,123.99,124.02,123.97,124.01,29700.0,91.5951,91.6172,91.5803,91.6098,29700.0
2011-04-06 13:05:00,124.01,124.02,123.99,124.0,11300.0,91.6098,91.6172,91.5951,91.6025,11300.0
2011-04-06 13:10:00,124.01,124.08,124.01,124.07,21000.0,91.6098,91.6616,91.6098,91.6542,21000.0
2011-04-06 13:15:00,124.07,124.13,124.07,124.07,55400.0,91.6542,91.6985,91.6542,91.6542,55400.0
2011-04-06 13:20:00,124.06,124.08,124.04,124.07,28700.0,91.6468,91.6616,91.632,91.6542,28700.0
2011-04-06 13:25:00,124.06,124.07,124.02,124.07,5600.0,91.6468,91.6542,91.6172,91.6542,5600.0
2011-04-06 13:30:00,124.07,124.1,124.04,124.06,6000.0,91.6542,91.6763,91.632,91.6468,6000.0
2011-04-06 13:35:00,124.07,124.07,124.0,124.01,8700.0,91.6542,91.6542,91.6025,91.6098,8700.0
2011-04-06 13:40:00,124.01,124.03,123.98,123.99,29100.0,91.6098,91.6246,91.5877,91.5951,29100.0
2011-04-06 13:45:00,123.98,124.05,123.96,123.99,46900.0,91.5877,91.6394,91.5729,91.5951,46900.0
2011-04-06 13:50:00,124.0,124.03,124.0,124.01,4000.0,91.6025,91.6246,91.6025,91.6098,4000.0
2011-04-06 13:55:00,124.02,124.06,124.01,124.06,12000.0,91.6172,91.6468,91.6098,91.6468,12000.0
2011-04-06 14:00:00,124.05,124.05,124.01,124.03,11000.0,91.6394,91.6394,91.6098,91.6246,11000.0
2011-04-06 14:05:00,124.03,124.08,124.0,124.06,14600.0,91.6246,91.6616,91.6025,91.6468,14600.0
2011-04-06 14:10:00,124.06,124.1,124.03,124.09,25100.0,91.6468,91.6763,91.6246,91.6689,25100.0
2011-04-06 14:15:00,124.09,124.1,124.02,124.03,18600.0,91.6689,91.6763,91.6172,91.6246,18600.0
2011-04-06 14:20:00,124.03,124.03,123.97,123.98,49000.0,91.6246,91.6246,91.5803,91.5877,49000.0
2011-04-06 14:25:00,123.98,124.01,123.95,123.97,18900.0,91.5877,91.6098,91.5655,91.5803,18900.0
2011-04-06 14:30:00,123.97,124.05,123.97,124.05,25400.0,91.5803,91.6394,91.5803,91.6394,25400.0
2011-04-06 14:35:00,124.06,124.1,124.06,124.09,16100.0,91.6468,91.6763,91.6468,91.6689,16100.0
2011-04-06 14:40:00,124.1,124.1,124.04,124.06,19000.0,91.6763,91.6763,91.632,91.6468,19000.0
2011-04-06 14:45:00,124.07,124.14,124.06,124.07,53100.0,91.6542,91.7059,91.6468,91.6542,53100.0
2011-04-06 14:50:00,124.08,124.1,124.06,124.06,13000.0,91.6616,91.6763,91.6468,91.6468,13000.0
2011-04-06 14:55:00,124.06,124.12,124.03,124.09,31000.0,91.6468,91.6911,91.6246,91.6689,31000.0
2011-04-06 15:00:00,124.1,124.14,124.07,124.14,31000.0,91.6763,91.7059,91.6542,91.7059,31000.0
2011-04-06 15:05:00,124.13,124.13,124.09,124.11,17500.0,91.6985,91.6985,91.6689,91.6837,17500.0
2011-04-06 15:10:00,124.1,124.17,124.09,124.16,50800.0,91.6763,91.728,91.6689,91.7207,50800.0
2011-04-06 15:15:00,124.15,124.2,124.13,124.15,35800.0,91.7133,91.7502,91.6985,91.7133,35800.0
2011-04-06 15:20:00,124.14,124.14,124.08,124.1,27900.0,91.7059,91.7059,91.6616,91.6763,27900.0
2011-04-06 15:25:00,124.11,124.14,124.11,124.13,13900.0,91.6837,91.7059,91.6837,91.6985,13900.0
2011-04-06 15:30:00,124.12,124.21,124.11,124.19,45200.0,91.6911,91.7576,91.6837,91.7428,45200.0
2011-04-06 15:35:00,124.19,124.21,124.18,124.21,35300.0,91.7428,91.7576,91.7354,91.7576,35300.0
2011-04-06 15:40:00,124.2,124.24,124.17,124.23,66400.0,91.7502,91.7797,91.728,91.7724,66400.0
2011-04-06 15:45:00,124.23,124.23,124.18,124.19,86300.0,91.7724,91.7724,91.7354,91.7428,86300.0
2011-04-06 15:50:00,124.18,124.2,124.12,124.18,113600.0,91.7354,91.7502,91.6911,91.7354,113600.0
2011-04-06 15:55:00,124.19,124.21,124.1,124.16,157700.0,91.7428,91.7576,91.6763,91.7207,157700.0
2011-04-07 09:30:00,124.04,124.06,123.93,124.0,176700.0,91.632,91.6468,91.5507,91.6025,176700.0
2011-04-07 09:35:00,123.99,124.06,123.9,123.9,84500.0,91.5951,91.6468,91.5286,91.5286,84500.0
2011-04-07 09:40:00,123.9,124.07,123.9,124.06,57900.0,91.5286,91.6542,91.5286,91.6468,57900.0
2011-04-07 09:45:00,124.06,124.14,124.06,124.08,114900.0,91.6468,91.7059,91.6468,91.6616,114900.0
2011-04-07 09:50:00,124.1,124.22,124.06,124.19,66600.0,91.6763,91.765,91.6468,91.7428,66600.0
2011-04-07 09:55:00,124.2,124.22,124.15,124.21,44600.0,91.7502,91.765,91.7133,91.7576,44600.0
2011-04-07 10:00:00,124.21,124.25,124.17,124.19,25000.0,91.7576,91.7871,91.728,91.7428,25000.0
2011-04-07 10:05:00,124.19,124.19,124.07,124.12,52500.0,91.7428,91.7428,91.6542,91.6911,52500.0
2011-04-07 10:10:00,124.12,124.16,124.09,124.11,25600.0,91.6911,91.7207,91.6689,91.6837,25600.0
2011-04-07 10:15:00,124.1,124.13,124.02,124.05,111500.0,91.6763,91.6985,91.6172,91.6394,111500.0
2011-04-07 10:20:00,124.05,124.14,124.05,124.09,19800.0,91.6394,91.7059,91.6394,91.6689,19800.0
2011-04-07 10:25:00,124.12,124.13,123.98,123.98,23100.0,91.6911,91.6985,91.5877,91.5877,23100.0
2011-04-07 10:30:00,123.99,124.0,123.9,123.91,80200.0,91.5951,91.6025,91.5286,91.536,80200.0
2011-04-07 10:35:00,123.92,123.92,123.42,123.59,236900.0,91.5434,91.5434,91.174,91.2996,236900.0
2011-04-07 10:40:00,123.58,123.58,123.13,123.3,546200.0,91.2922,91.2922,90.9598,91.0853,546200.0
2011-04-07 10:45:00,123.29,123.56,123.15,123.54,283100.0,91.078,91.2774,90.9745,91.2626,283100.0
2011-04-07 10:50:00,123.54,123.72,123.46,123.67,173100.0,91.2626,91.3956,91.2035,91.3587,173100.0
2011-04-07 10:55:00,123.68,123.71,123.6,123.7,94000.0,91.3661,91.3882,91.307,91.3808,94000.0
2011-04-07 11:00:00,123.69,123.72,123.58,123.67,100300.0,91.3734,91.3956,91.2922,91.3587,100300.0
2011-04-07 11:05:00,123.67,123.83,123.66,123.7,246100.0,91.3587,91.4769,91.3513,91.3808,246100.0
2011-04-07 11:10:00,123.69,123.74,123.59,123.64,143900.0,91.3734,91.4104,91.2996,91.3365,143900.0
2011-04-07 11:15:00,123.63,123.66,123.52,123.54,81400.0,91.3291,91.3513,91.2479,91.2626,81400.0
2011-04-07 11:20:00,123.53,123.61,123.47,123.6,91300.0,91.2553,91.3144,91.2109,91.307,91300.0
2011-04-07 11:25:00,123.6,123.65,123.54,123.57,85000.0,91.307,91.3439,91.2626,91.2848,85000.0
2011-04-07 11:30:00,123.57,123.59,123.18,123.21,138000.0,91.2848,91.2996,90.9967,91.0189,138000.0
2011-04-07 11:35:00,123.22,123.34,123.11,123.3,257000.0,91.0262,91.1149,90.945,91.0853,257000.0
2011-04-07 11:40:00,123.31,123.38,123.23,123.32,102800.0,91.0927,91.1444,91.0336,91.1001,102800.0
2011-04-07 11:45:00,123.32,123.35,123.26,123.3,44000.0,91.1001,91.1223,91.0558,91.0853,44000.0
2011-04-07 11:50:00,123.3,123.45,123.3,123.44,69100.0,91.0853,91.1962,91.0853,91.1888,69100.0
2011-04-07 11:55:00,123.43,123.72,123.41,123.71,143400.0,91.1814,91.3956,91.1666,91.3882,143400.0
2011-04-07 12:00:00,123.69,123.74,123.63,123.63,103400.0,91.3734,91.4104,91.3291,91.3291,103400.0
2011-04-07 12:05:00,123.63,123.77,123.62,123.76,81000.0,91.3291,91.4325,91.3217,91.4252,81000.0
2011-04-07 12:10:00,123.76,123.76,123.68,123.73,84900.0,91.4252,91.4252,91.3661,91.403,84900.0
2011-04-07 12:15:00,123.74,123.8,123.73,123.77,89900.0,91.4104,91.4547,91.403,91.4325,89900.0
2011-04-07 12:20:00,123.75,123.79,123.69,123.71,49300.0,91.4178,91.4473,91.3734,91.3882,49300.0
2011-04-07 12:25:00,123.71,123.75,123.7,123.7,10400.0,91.3882,91.4178,91.3808,91.3808,10400.0
2011-04-07 12:30:00,123.7,123.76,123.7,123.76,11400.0,91.3808,91.4252,91.3808,91.4252,11400.0
2011-04-07 12:35:00,123.77,123.91,123.76,123.88,124900.0,91.4325,91.536,91.4252,91.5138,124900.0
2011-04-07 12:40:00,123.89,123.94,123.87,123.88,122200.0,91.5212,91.5581,91.5064,91.5138,122200.0
2011-04-07 12:45:00,123.87,123.88,123.84,123.85,8000.0,91.5064,91.5138,91.4843,91.4916,8000.0
2011-04-07 12:50:00,123.85,123.86,123.83,123.84,11000.0,91.4916,91.499,91.4769,91.4843,11000.0
2011-04-07 12:55:00,123.84,123.86,123.84,123.85,82500.0,91.4843,91.499,91.4843,91.4916,82500.0
2011-04-07 13:00:00,123.87,123.87,123.77,123.78,28900.0,91.5064,91.5064,91.4325,91.4399,28900.0
2011-04-07 13:05:00,123.79,123.85,123.77,123.79,12100.0,91.4473,91.4916,91.4325,91.4473,12100.0
2011-04-07 13:10:00,123.79,123.79,123.63,123.65,116000.0,91.4473,91.4473,91.3291,91.3439,116000.0
2011-04-07 13:15:00,123.65,123.67,123.6,123.63,23500.0,91.3439,91.3587,91.307,91.3291,23500.0
2011-04-07 13:20:00,123.62,123.64,123.58,123.64,22500.0,91.3217,91.3365,91.2922,91.3365,22500.0
2011-04-07 13:25:00,123.64,123.64,123.54,123.54,43400.0,91.3365,91.3365,91.2626,91.2626,43400.0
2011-04-07 13:30:00,123.55,123.59,123.49,123.58,160700.0,91.27,91.2996,91.2257,91.2922,160700.0
2011-04-07 13:35:00,123.6,123.63,123.56,123.57,31000.0,91.307,91.3291,91.2774,91.2848,31000.0
2011-04-07 13:40:00,123.55,123.57,123.49,123.51,14300.0,91.27,91.2848,91.2257,91.2405,14300.0
2011-04-07 13:45:00,123.5,123.5,123.39,123.48,51600.0,91.2331,91.2331,91.1518,91.2183,51600.0
2011-04-07 13:50:00,123.49,123.51,123.43,123.48,26100.0,91.2257,91.2405,91.1814,91.2183,26100.0
2011-04-07 13:55:00,123.49,123.58,123.43,123.47,65600.0,91.2257,91.2922,91.1814,91.2109,65600.0
2011-04-07 14:00:00,123.5,123.59,123.5,123.56,35200.0,91.2331,91.2996,91.2331,91.2774,35200.0
2011-04-07 14:05:00,123.55,123.56,123.48,123.53,37100.0,91.27,91.2774,91.2183,91.2553,37100.0
2011-04-07 14:10:00,123.51,123.58,123.49,123.51,29600.0,91.2405,91.2922,91.2257,91.2405,29600.0
2011-04-07 14:15:00,123.5,123.57,123.45,123.57,69800.0,91.2331,91.2848,91.1962,91.2848,69800.0
2011-04-07 14:20:00,123.56,123.56,123.48,123.54,44500.0,91.2774,91.2774,91.2183,91.2626,44500.0
2011-04-07 14:25:00,123.53,123.53,123.41,123.42,57100.0,91.2553,91.2553,91.1666,91.174,57100.0
2011-04-07 14:30:00,123.43,123.51,123.43,123.5,47600.0,91.1814,91.2405,91.1814,91.2331,47600.0
2011-04-07 14:35:00,123.49,123.62,123.49,123.58,104500.0,91.2257,91.3217,91.2257,91.2922,104500.0
2011-04-07 14:40:00,123.56,123.66,123.52,123.65,47800.0,91.2774,91.3513,91.2479,91.3439,47800.0
2011-04-07 14:45:00,123.65,123.65,123.61,123.62,12800.0,91.3439,91.3439,91.3144,91.3217,12800.0
2011-04-07 14:50:00,123.63,123.74,123.62,123.73,39800.0,91.3291,91.4104,91.3217,91.403,39800.0
2011-04-07 14:55:00,123.73,123.74,123.68,123.72,34000.0,91.403,91.4104,91.3661,91.3956,34000.0
2011-04-07 15:00:00,123.73,123.73,123.66,123.7,8300.0,91.403,91.403,91.3513,91.3808,8300.0
2011-04-07 15:05:00,123.72,123.72,123.65,123.71,50900.0,91.3956,91.3956,91.3439,91.3882,50900.0
2011-04-07 15:10:00,123.72,123.72,123.64,123.68,9000.0,91.3956,91.3956,91.3365,91.3661,9000.0
2011-04-07 15:15:00,123.68,123.83,123.66,123.82,25900.0,91.3661,91.4769,91.3513,91.4695,25900.0
2011-04-07 15:20:00,123.82,123.83,123.76,123.77,28100.0,91.4695,91.4769,91.4252,91.4325,28100.0
2011-04-07 15:25:00,123.77,123.81,123.62,123.7,47900.0,91.4325,91.4621,91.3217,91.3808,47900.0
2011-04-07 15:30:00,123.7,123.71,123.62,123.67,66800.0,91.3808,91.3882,91.3217,91.3587,66800.0
2011-04-07 15:35:00,123.7,123.76,123.69,123.75,97400.0,91.3808,91.4252,91.3734,91.4178,97400.0
2011-04-07 15:40:00,123.75,123.86,123.75,123.86,45900.0,91.4178,91.499,91.4178,91.499,45900.0
2011-04-07 15:45:00,123.86,123.92,123.84,123.88,113500.0,91.499,91.5434,91.4843,91.5138,113500.0
2011-04-07 15:50:00,123.87,123.9,123.8,123.87,156800.0,91.5064,91.5286,91.4547,91.5064,156800.0
2011-04-07 15:55:00,123.86,123.92,123.85,123.89,127000.0,91.499,91.5434,91.4916,91.5212,127000.0
2011-04-08 09:30:00,124.29,124.35,124.2,124.26,134800.0,91.8167,91.861,91.7502,91.7945,134800.0
2011-04-08 09:35:00,124.27,124.33,124.16,124.16,37200.0,91.8019,91.8462,91.7207,91.7207,37200.0
2011-04-08 09:40:00,124.14,124.19,124.09,124.17,53100.0,91.7059,91.7428,91.6689,91.728,53100.0
2011-04-08 09:45:00,124.17,124.17,124.01,124.05,187900.0,91.728,91.728,91.6098,91.6394,187900.0
2011-04-08 09:50:00,124.04,124.08,123.96,124.04,39100.0,91.632,91.6616,91.5729,91.632,39100.0
2011-04-08 09:55:00,124.04,124.09,124.03,124.07,23700.0,91.632,91.6689,91.6246,91.6542,23700.0
2011-04-08 10:00:00,124.07,124.11,124.0,124.03,32800.0,91.6542,91.6837,91.6025,91.6246,32800.0
2011-04-08 10:05:00,124.02,124.04,123.9,123.9,50300.0,91.6172,91.632,91.5286,91.5286,50300.0
2011-04-08 10:10:00,123.9,124.06,123.89,124.05,59800.0,91.5286,91.6468,91.5212,91.6394,59800.0
2011-04-08 10:15:00,124.04,124.09,123.92,123.96,82500.0,91.632,91.6689,91.5434,91.5729,82500.0
2011-04-08 10:20:00,123.97,123.97,123.81,123.94,110200.0,91.5803,91.5803,91.4621,91.5581,110200.0
2011-04-08 10:25:00,123.94,123.97,123.89,123.89,14800.0,91.5581,91.5803,91.5212,91.5212,14800.0
2011-04-08 10:30:00,123.89,123.93,123.86,123.88,43800.0,91.5212,91.5507,91.499,91.5138,43800.0
2011-04-08 10:35:00,123.89,123.93,123.86,123.92,13100.0,91.5212,91.5507,91.499,91.5434,13100.0
2011-04-08 10:40:00,123.92,123.96,123.89,123.92,44100.0,91.5434,91.5729,91.5212,91.5434,44100.0
2011-04-08 10:45:00,123.91,123.93,123.85,123.89,14700.0,91.536,91.5507,91.4916,91.5212,14700.0
2011-04-08 10:50:00,123.9,123.91,123.76,123.82,49600.0,91.5286,91.536,91.4252,91.4695,49600.0
2011-04-08 10:55:00,123.81,123.82,123.7,123.7,219400.0,91.4621,91.4695,91.3808,91.3808,219400.0
2011-04-08 11:00:00,123.71,123.78,123.65,123.74,64500.0,91.3882,91.4399,91.3439,91.4104,64500.0
2011-04-08 11:05:00,123.74,123.79,123.71,123.76,71900.0,91.4104,91.4473,91.3882,91.4252,71900.0
2011-04-08 11:10:00,123.74,123.74,123.67,123.7,69500.0,91.4104,91.4104,91.3587,91.3808,69500.0
2011-04-08 11:15:00,123.7,123.79,123.69,123.78,32900.0,91.3808,91.4473,91.3734,91.4399,32900.0
2011-04-08 11:20:00,123.78,123.86,123.78,123.8,29000.0,91.4399,91.499,91.4399,91.4547,29000.0
2011-04-08 11:25:00,123.79,123.81,123.7,123.73,37300.0,91.4473,91.4621,91.3808,91.403,37300.0
2011-04-08 11:30:00,123.72,123.84,123.68,123.84,967400.0,91.3956,91.4843,91.3661,91.4843,967400.0
2011-04-08 11:35:00,123.85,123.92,123.85,123.91,37500.0,91.4916,91.5434,91.4916,91.536,37500.0
2011-04-08 11:40:00,123.91,123.91,123.88,123.91,28400.0,91.536,91.536,91.5138,91.536,28400.0
2011-04-08 11:45:00,123.92,123.93,123.89,123.9,12800.0,91.5434,91.5507,91.5212,91.5286,12800.0
2011-04-08 11:50:00,123.87,123.89,123.85,123.88,43100.0,91.5064,91.5212,91.4916,91.5138,43100.0
2011-04-08 11:55:00,123.87,123.87,123.83,123.84,20100.0,91.5064,91.5064,91.4769,91.4843,20100.0
2011-04-08 12:00:00,123.83,123.87,123.83,123.84,33700.0,91.4769,91.5064,91.4769,91.4843,33700.0
2011-04-08 12:05:00,123.83,123.88,123.83,123.84,123700.0,91.4769,91.5138,91.4769,91.4843,123700.0
2011-04-08 12:10:00,123.83,123.87,123.81,123.87,75100.0,91.4769,91.5064,91.4621,91.5064,75100.0
2011-04-08 12:15:00,123.87,123.91,123.86,123.9,84100.0,91.5064,91.536,91.499,91.5286,84100.0
2011-04-08 12:20:00,123.9,123.91,123.78,123.79,87300.0,91.5286,91.536,91.4399,91.4473,87300.0
2011-04-08 12:25:00,123.8,123.85,123.78,123.84,103700.0,91.4547,91.4916,91.4399,91.4843,103700.0
2011-04-08 12:30:00,123.84,123.92,123.84,123.89,61600.0,91.4843,91.5434,91.4843,91.5212,61600.0
2011-04-08 12:35:00,123.89,123.9,123.88,123.89,11300.0,91.5212,91.5286,91.5138,91.5212,11300.0
2011-04-08 12:40:00,123.88,123.89,123.85,123.85,6700.0,91.5138,91.5212,91.4916,91.4916,6700.0
2011-04-08 12:45:00,123.85,123.88,123.8,123.81,51900.0,91.4916,91.5138,91.4547,91.4621,51900.0
2011-04-08 12:50:00,123.81,123.83,123.73,123.74,52400.0,91.4621,91.4769,91.403,91.4104,52400.0
2011-04-08 12:55:00,123.74,123.75,123.67,123.73,52800.0,91.4104,91.4178,91.3587,91.403,52800.0
2011-04-08 13:00:00,123.73,123.75,123.7,123.74,34300.0,91.403,91.4178,91.3808,91.4104,34300.0
2011-04-08 13:05:00,123.74,123.76,123.7,123.76,41200.0,91.4104,91.4252,91.3808,91.4252,41200.0
2011-04-08 13:10:00,123.74,123.74,123.68,123.71,49000.0,91.4104,91.4104,91.3661,91.3882,49000.0
2011-04-08 13:15:00,123.71,123.74,123.7,123.74,13300.0,91.3882,91.4104,91.3808,91.4104,13300.0
2011-04-08 13:20:00,123.74,123.78,123.74,123.76,13700.0,91.4104,91.4399,91.4104,91.4252,13700.0
2011-04-08 13:25:00,123.76,123.78,123.73,123.77,51200.0,91.4252,91.4399,91.403,91.4325,51200.0
2011-04-08 13:30:00,123.77,123.78,123.67,123.73,59000.0,91.4325,91.4399,91.3587,91.403,59000.0
2011-04-08 13:35:00,123.73,123.78,123.73,123.75,19100.0,91.403,91.4399,91.403,91.4178,19100.0
2011-04-08 13:40:00,123.75,123.76,123.69,123.71,15400.0,91.4178,91.4252,91.3734,91.3882,15400.0
2011-04-08 13:45:00,123.71,123.74,123.67,123.73,77500.0,91.3882,91.4104,91.3587,91.403,77500.0
2011-04-08 13:50:00,123.72,123.76,123.72,123.76,27000.0,91.3956,91.4252,91.3956,91.4252,27000.0
2011-04-08 13:55:00,123.76,123.77,123.71,123.76,41700.0,91.4252,91.4325,91.3882,91.4252,41700.0
2011-04-08 14:00:00,123.76,123.79,123.75,123.79,14800.0,91.4252,91.4473,91.4178,91.4473,14800.0
2011-04-08 14:05:00,123.78,123.78,123.76,123.77,20900.0,91.4399,91.4399,91.4252,91.4325,20900.0
2011-04-08 14:10:00,123.76,123.78,123.69,123.69,38000.0,91.4252,91.4399,91.3734,91.3734,38000.0
2011-04-08 14:15:00,123.7,123.7,123.65,123.7,96400.0,91.3808,91.3808,91.3439,91.3808,96400.0
2011-04-08 14:20:00,123.69,123.7,123.61,123.62,40000.0,91.3734,91.3808,91.3144,91.3217,40000.0
2011-04-08 14:25:00,123.62,123.65,123.57,123.64,37100.0,91.3217,91.3439,91.2848,91.3365,37100.0
2011-04-08 14:30:00,123.63,123.64,123.53,123.54,24100.0,91.3291,91.3365,91.2553,91.2626,24100.0
2011-04-08 14:35:00,123.52,123.53,123.41,123.48,97400.0,91.2479,91.2553,91.1666,91.2183,97400.0
2011-04-08 14:40:00,123.48,123.48,123.37,123.39,28700.0,91.2183,91.2183,91.1371,91.1518,28700.0
2011-04-08 14:45:00,123.4,123.43,123.23,123.24,161700.0,91.1592,91.1814,91.0336,91.041,161700.0
2011-04-08 14:50:00,123.25,123.26,123.17,123.24,79000.0,91.0484,91.0558,90.9893,91.041,79000.0
2011-04-08 14:55:00,123.25,123.25,123.05,123.11,196700.0,91.0484,91.0484,90.9007,90.945,196700.0
2011-04-08 15:00:00,123.1,123.19,123.06,123.19,114000.0,90.9376,91.0041,90.908,91.0041,114000.0
2011-04-08 15:05:00,123.19,123.35,123.16,123.29,130500.0,91.0041,91.1223,90.9819,91.078,130500.0
2011-04-08 15:10:00,123.29,123.35,123.24,123.24,77500.0,91.078,91.1223,91.041,91.041,77500.0
2011-04-08 15:15:00,123.24,123.27,123.19,123.25,61400.0,91.041,91.0632,91.0041,91.0484,61400.0
2011-04-08 15:20:00,123.26,123.27,123.19,123.2,30800.0,91.0558,91.0632,91.0041,91.0115,30800.0
2011-04-08 15:25:00,123.2,123.33,123.15,123.32,106800.0,91.0115,91.1075,90.9745,91.1001,106800.0
2011-04-08 15:30:00,123.32,123.45,123.29,123.43,125800.0,91.1001,91.1962,91.078,91.1814,125800.0
2011-04-08 15:35:00,123.44,123.46,123.39,123.39,38900.0,91.1888,91.2035,91.1518,91.1518,38900.0
2011-04-08 15:40:00,123.39,123.5,123.35,123.49,125700.0,91.1518,91.2331,91.1223,91.2257,125700.0
2011-04-08 15:45:00,123.49,123.62,123.49,123.58,150000.0,91.2257,91.3217,91.2257,91.2922,150000.0
2011-04-08 15:50:00,123.58,123.73,123.56,123.72,142600.0,91.2922,91.403,91.2774,91.3956,142600.0
2011-04-08 15:55:00,123.71,123.73,123.6,123.65,212600.0,91.3882,91.403,91.307,91.3439,212600.0
2011-04-11 09:30:00,123.78,123.94,123.78,123.93,86500.0,91.4399,91.5581,91.4399,91.5507,86500.0
2011-04-11 09:35:00,123.93,123.95,123.79,123.86,120000.0,91.5507,91.5655,91.4473,91.499,120000.0
2011-04-11 09:40:00,123.85,124.0,123.82,123.98,115200.0,91.4916,91.6025,91.4695,91.5877,115200.0
2011-04-11 09:45:00,123.98,124.16,123.98,124.16,63500.0,91.5877,91.7207,91.5877,91.7207,63500.0
2011-04-11 09:50:00,124.17,124.21,124.11,124.15,60300.0,91.728,91.7576,91.6837,91.7133,60300.0
2011-04-11 09:55:00,124.16,124.22,124.12,124.12,41300.0,91.7207,91.765,91.6911,91.6911,41300.0
2011-04-11 10:00:00,124.12,124.19,124.11,124.14,43100.0,91.6911,91.7428,91.6837,91.7059,43100.0
2011-04-11 10:05:00,124.14,124.17,124.05,124.05,76300.0,91.7059,91.728,91.6394,91.6394,76300.0
2011-04-11 10:10:00,124.06,124.09,124.03,124.06,105000.0,91.6468,91.6689,91.6246,91.6468,105000.0
2011-04-11 10:15:00,124.06,124.12,123.98,123.98,39500.0,91.6468,91.6911,91.5877,91.5877,39500.0
2011-04-11 10:20:00,123.98,124.03,123.95,124.0,86500.0,91.5877,91.6246,91.5655,91.6025,86500.0
2011-04-11 10:25:00,124.01,124.07,124.0,124.01,59700.0,91.6098,91.6542,91.6025,91.6098,59700.0
2011-04-11 10:30:00,124.0,124.03,123.94,124.01,53900.0,91.6025,91.6246,91.5581,91.6098,53900.0
2011-04-11 10:35:00,124.0,124.1,123.99,124.08,67200.0,91.6025,91.6763,91.5951,91.6616,67200.0
2011-04-11 10:40:00,124.07,124.11,124.01,124.09,86400.0,91.6542,91.6837,91.6098,91.6689,86400.0
2011-04-11 10:45:00,124.09,124.15,124.09,124.15,96100.0,91.6689,91.7133,91.6689,91.7133,96100.0
2011-04-11 10:50:00,124.15,124.19,124.09,124.11,54400.0,91.7133,91.7428,91.6689,91.6837,54400.0
2011-04-11 10:55:00,124.12,124.15,124.11,124.12,16100.0,91.6911,91.7133,91.6837,91.6911,16100.0
2011-04-11 11:00:00,124.13,124.16,124.05,124.07,72300.0,91.6985,91.7207,91.6394,91.6542,72300.0
2011-04-11 11:05:00,124.07,124.16,124.07,124.14,13800.0,91.6542,91.7207,91.6542,91.7059,13800.0
2011-04-11 11:10:00,124.14,124.14,124.07,124.13,43500.0,91.7059,91.7059,91.6542,91.6985,43500.0
2011-04-11 11:15:00,124.14,124.28,124.14,124.26,82000.0,91.7059,91.8093,91.7059,91.7945,82000.0
2011-04-11 11:20:00,124.25,124.25,124.12,124.15,33200.0,91.7871,91.7871,91.6911,91.7133,33200.0
2011-04-11 11:25:00,124.13,124.18,124.13,124.13,25000.0,91.6985,91.7354,91.6985,91.6985,25000.0
2011-04-11 11:30:00,124.14,124.17,124.09,124.15,38600.0,91.7059,91.728,91.6689,91.7133,38600.0
2011-04-11 11:35:00,124.13,124.17,124.12,124.15,41300.0,91.6985,91.728,91.6911,91.7133,41300.0
2011-04-11 11:40:00,124.14,124.2,124.13,124.17,7300.0,91.7059,91.7502,91.6985,91.728,7300.0
2011-04-11 11:45:00,124.18,124.18,124.12,124.12,12200.0,91.7354,91.7354,91.6911,91.6911,12200.0
2011-04-11 11:50:00,124.12,124.15,124.11,124.11,11100.0,91.6911,91.7133,91.6837,91.6837,11100.0
2011-04-11 11:55:00,124.11,124.12,124.02,124.02,21900.0,91.6837,91.6911,91.6172,91.6172,21900.0
2011-04-11 12:00:00,124.02,124.07,124.02,124.05,28500.0,91.6172,91.6542,91.6172,91.6394,28500.0
2011-04-11 12:05:00,124.04,124.04,123.99,124.02,49900.0,91.632,91.632,91.5951,91.6172,49900.0
2011-04-11 12:10:00,124.02,124.04,124.0,124.0,13500.0,91.6172,91.632,91.6025,91.6025,13500.0
2011-04-11 12:15:00,124.0,124.0,123.92,123.94,24900.0,91.6025,91.6025,91.5434,91.5581,24900.0
2011-04-11 12:20:00,123.95,124.0,123.95,123.99,19400.0,91.5655,91.6025,91.5655,91.5951,19400.0
2011-04-11 12:25:00,123.98,124.04,123.98,124.02,11100.0,91.5877,91.632,91.5877,91.6172,11100.0
2011-04-11 12:30:00,124.03,124.03,123.98,123.98,27700.0,91.6246,91.6246,91.5877,91.5877,27700.0
2011-04-11 12:35:00,123.97,123.97,123.76,123.82,62300.0,91.5803,91.5803,91.4252,91.4695,62300.0
2011-04-11 12:40:00,123.81,123.81,123.67,123.79,41600.0,91.4621,91.4621,91.3587,91.4473,41600.0
2011-04-11 12:45:00,123.78,123.78,123.74,123.75,66700.0,91.4399,91.4399,91.4104,91.4178,66700.0
2011-04-11 12:50:00,123.75,123.79,123.75,123.79,23000.0,91.4178,91.4473,91.4178,91.4473,23000.0
2011-04-11 12:55:00,123.76,123.77,123.65,123.65,28900.0,91.4252,91.4325,91.3439,91.3439,28900.0
2011-04-11 13:00:00,123.64,123.7,123.61,123.69,84600.0,91.3365,91.3808,91.3144,91.3734,84600.0
2011-04-11 13:05:00,123.69,123.74,123.66,123.73,17400.0,91.3734,91.4104,91.3513,91.403,17400.0
2011-04-11 13:10:00,123.74,123.76,123.68,123.72,22700.0,91.4104,91.4252,91.3661,91.3956,22700.0
2011-04-11 13:15:00,123.72,123.72,123.61,123.67,37300.0,91.3956,91.3956,91.3144,91.3587,37300.0
2011-04-11 13:20:00,123.67,123.77,123.67,123.76,22400.0,91.3587,91.4325,91.3587,91.4252,22400.0
2011-04-11 13:25:00,123.72,123.76,123.71,123.73,11100.0,91.3956,91.4252,91.3882,91.403,11100.0
2011-04-11 13:30:00,123.73,123.74,123.67,123.68,9000.0,91.403,91.4104,91.3587,91.3661,9000.0
2011-04-11 13:35:00,123.68,123.7,123.63,123.65,40500.0,91.3661,91.3808,91.3291,91.3439,40500.0
2011-04-11 13:40:00,123.66,123.76,123.66,123.74,66300.0,91.3513,91.4252,91.3513,91.4104,66300.0
2011-04-11 13:45:00,123.72,123.72,123.65,123.65,80900.0,91.3956,91.3956,91.3439,91.3439,80900.0
2011-04-11 13:50:00,123.65,123.82,123.61,123.79,73300.0,91.3439,91.4695,91.3144,91.4473,73300.0
2011-04-11 13:55:00,123.79,123.81,123.74,123.79,26000.0,91.4473,91.4621,91.4104,91.4473,26000.0
2011-04-11 14:00:00,123.81,123.84,123.78,123.84,153500.0,91.4621,91.4843,91.4399,91.4843,153500.0
2011-04-11 14:05:00,123.85,123.91,123.81,123.88,59400.0,91.4916,91.536,91.4621,91.5138,59400.0
2011-04-11 14:10:00,123.88,123.88,123.81,123.81,23200.0,91.5138,91.5138,91.4621,91.4621,23200.0
2011-04-11 14:15:00,123.82,123.9,123.81,123.9,112100.0,91.4695,91.5286,91.4621,91.5286,112100.0
2011-04-11 14:20:00,123.89,123.9,123.85,123.87,48800.0,91.5212,91.5286,91.4916,91.5064,48800.0
2011-04-11 14:25:00,123.87,123.88,123.85,123.87,20200.0,91.5064,91.5138,91.4916,91.5064,20200.0
2011-04-11 14:30:00,123.87,123.91,123.77,123.8,49000.0,91.5064,91.536,91.4325,91.4547,49000.0
2011-04-11 14:35:00,123.81,123.81,123.72,123.73,42200.0,91.4621,91.4621,91.3956,91.403,42200.0
2011-04-11 14:40:00,123.71,123.73,123.68,123.69,28400.0,91.3882,91.403,91.3661,91.3734,28400.0
2011-04-11 14:45:00,123.68,123.69,123.63,123.68,27700.0,91.3661,91.3734,91.3291,91.3661,27700.0
2011-04-11 14:50:00,123.68,123.75,123.68,123.69,47100.0,91.3661,91.4178,91.3661,91.3734,47100.0
2011-04-11 14:55:00,123.69,123.7,123.6,123.63,68800.0,91.3734,91.3808,91.307,91.3291,68800.0
2011-04-11 15:00:00,123.63,123.66,123.41,123.43,68800.0,91.3291,91.3513,91.1666,91.1814,68800.0
2011-04-11 15:05:00,123.43,123.5,123.43,123.45,40100.0,91.1814,91.2331,91.1814,91.1962,40100.0
2011-04-11 15:10:00,123.45,123.45,123.36,123.41,50600.0,91.1962,91.1962,91.1297,91.1666,50600.0
2011-04-11 15:15:00,123.43,123.53,123.37,123.49,101300.0,91.1814,91.2553,91.1371,91.2257,101300.0
2011-04-11 15:20:00,123.5,123.56,123.45,123.53,113300.0,91.2331,91.2774,91.1962,91.2553,113300.0
2011-04-11 15:25:00,123.55,123.56,123.48,123.49,26600.0,91.27,91.2774,91.2183,91.2257,26600.0
2011-04-11 15:30:00,123.49,123.59,123.47,123.52,82900.0,91.2257,91.2996,91.2109,91.2479,82900.0
2011-04-11 15:35:00,123.53,123.57,123.51,123.55,32500.0,91.2553,91.2848,91.2405,91.27,32500.0
2011-04-11 15:40:00,123.55,123.58,123.54,123.57,54800.0,91.27,91.2922,91.2626,91.2848,54800.0
2011-04-11 15:45:00,123.56,123.69,123.53,123.67,83600.0,91.2774,91.3734,91.2553,91.3587,83600.0
2011-04-11 15:50:00,123.67,123.71,123.6,123.6,92600.0,91.3587,91.3882,91.307,91.307,92600.0
2011-04-11 15:55:00,123.6,123.66,123.59,123.64,105100.0,91.307,91.3513,91.2996,91.3365,105100.0
2011-04-12 09:30:00,122.92,122.95,122.75,122.81,265600.0,90.8046,90.8268,90.679,90.7234,265600.0
2011-04-12 09:35:00,122.81,123.0,122.73,122.95,339500.0,90.7234,90.8637,90.6643,90.8268,339500.0
2011-04-12 09:40:00,122.95,123.06,122.93,122.99,109400.0,90.8268,90.908,90.812,90.8563,109400.0
2011-04-12 09:45:00,122.99,123.1,122.98,122.98,110100.0,90.8563,90.9376,90.849,90.849,110100.0
2011-04-12 09:50:00,122.98,123.0,122.86,122.87,127600.0,90.849,90.8637,90.7603,90.7677,127600.0
2011-04-12 09:55:00,122.88,122.89,122.64,122.71,160600.0,90.7751,90.7825,90.5978,90.6495,160600.0
2011-04-12 10:00:00,122.71,122.75,122.61,122.72,179800.0,90.6495,90.679,90.5756,90.6569,179800.0
2011-04-12 10:05:00,122.7,122.71,122.35,122.4,252100.0,90.6421,90.6495,90.3836,90.4205,252100.0
2011-04-12 10:10:00,122.37,122.53,122.34,122.49,165300.0,90.3983,90.5165,90.3762,90.487,165300.0
2011-04-12 10:15:00,122.47,122.55,122.42,122.46,59000.0,90.4722,90.5313,90.4353,90.4648,59000.0
2011-04-12 10:20:00,122.44,122.49,122.41,122.44,46300.0,90.45,90.487,90.4279,90.45,46300.0
2011-04-12 10:25:00,122.43,122.61,122.41,122.61,71100.0,90.4426,90.5756,90.4279,90.5756,71100.0
2011-04-12 10:30:00,122.59,122.61,122.5,122.5,46900.0,90.5608,90.5756,90.4944,90.4944,46900.0
2011-04-12 10:35:00,122.5,122.52,122.3,122.38,96400.0,90.4944,90.5091,90.3466,90.4057,96400.0
2011-04-12 10:40:00,122.38,122.45,122.26,122.29,95800.0,90.4057,90.4574,90.3171,90.3392,95800.0
2011-04-12 10:45:00,122.3,122.3,122.2,122.3,97600.0,90.3466,90.3466,90.2727,90.3466,97600.0
2011-04-12 10:50:00,122.3,122.32,122.21,122.24,70900.0,90.3466,90.3614,90.2801,90.3023,70900.0
2011-04-12 10:55:00,122.24,122.29,122.17,122.19,82000.0,90.3023,90.3392,90.2506,90.2654,82000.0
2011-04-12 11:00:00,122.17,122.26,122.17,122.21,64700.0,90.2506,90.3171,90.2506,90.2801,64700.0
2011-04-12 11:05:00,122.21,122.26,122.19,122.22,79700.0,90.2801,90.3171,90.2654,90.2875,79700.0
2011-04-12 11:10:00,122.22,122.36,122.22,122.32,65000.0,90.2875,90.3909,90.2875,90.3614,65000.0
2011-04-12 11:15:00,122.31,122.33,122.23,122.27,35100.0,90.354,90.3688,90.2949,90.3245,35100.0
2011-04-12 11:20:00,122.26,122.31,122.24,122.3,51300.0,90.3171,90.354,90.3023,90.3466,51300.0
2011-04-12 11:25:00,122.3,122.33,122.27,122.33,28700.0,90.3466,90.3688,90.3245,90.3688,28700.0
2011-04-12 11:30:00,122.33,122.38,122.29,122.37,48100.0,90.3688,90.4057,90.3392,90.3983,48100.0
2011-04-12 11:35:00,122.37,122.47,122.36,122.46,46600.0,90.3983,90.4722,90.3909,90.4648,46600.0
2011-04-12 11:40:00,122.44,122.48,122.41,122.46,24600.0,90.45,90.4796,90.4279,90.4648,24600.0
2011-04-12 11:45:00,122.46,122.47,122.43,122.44,9900.0,90.4648,90.4722,90.4426,90.45,9900.0
2011-04-12 11:50:00,122.44,122.44,122.4,122.41,16800.0,90.45,90.45,90.4205,90.4279,16800.0
2011-04-12 11:55:00,122.41,122.44,122.39,122.43,20900.0,90.4279,90.45,90.4131,90.4426,20900.0
2011-04-12 12:00:00,122.43,122.48,122.42,122.44,19200.0,90.4426,90.4796,90.4353,90.45,19200.0
2011-04-12 12:05:00,122.44,122.46,122.42,122.43,15700.0,90.45,90.4648,90.4353,90.4426,15700.0
2011-04-12 12:10:00,122.43,122.46,122.4,122.43,41300.0,90.4426,90.4648,90.4205,90.4426,41300.0
2011-04-12 12:15:00,122.44,122.48,122.43,122.44,21100.0,90.45,90.4796,90.4426,90.45,21100.0
2011-04-12 12:20:00,122.45,122.47,122.43,122.46,11100.0,90.4574,90.4722,90.4426,90.4648,11100.0
2011-04-12 12:25:00,122.45,122.46,122.42,122.43,13600.0,90.4574,90.4648,90.4353,90.4426,13600.0
2011-04-12 12:30:00,122.43,122.44,122.31,122.32,27200.0,90.4426,90.45,90.354,90.3614,27200.0
2011-04-12 12:35:00,122.32,122.33,122.3,122.32,21500.0,90.3614,90.3688,90.3466,90.3614,21500.0
2011-04-12 12:40:00,122.32,122.44,122.31,122.44,30600.0,90.3614,90.45,90.354,90.45,30600.0
2011-04-12 12:45:00,122.44,122.53,122.44,122.49,41000.0,90.45,90.5165,90.45,90.487,41000.0
2011-04-12 12:50:00,122.49,122.51,122.47,122.48,16900.0,90.487,90.5017,90.4722,90.4796,16900.0
2011-04-12 12:55:00,122.47,122.47,122.4,122.45,20500.0,90.4722,90.4722,90.4205,90.4574,20500.0
2011-04-12 13:00:00,122.44,122.49,122.41,122.49,21900.0,90.45,90.487,90.4279,90.487,21900.0
2011-04-12 13:05:00,122.49,122.52,122.42,122.42,14400.0,90.487,90.5091,90.4353,90.4353,14400.0
2011-04-12 13:10:00,122.43,122.47,122.36,122.37,33500.0,90.4426,90.4722,90.3909,90.3983,33500.0
2011-04-12 13:15:00,122.37,122.4,122.33,122.35,22400.0,90.3983,90.4205,90.3688,90.3836,22400.0
2011-04-12 13:20:00,122.35,122.39,122.34,122.39,19800.0,90.3836,90.4131,90.3762,90.4131,19800.0
2011-04-12 13:25:00,122.4,122.54,122.4,122.54,15400.0,90.4205,90.5239,90.4205,90.5239,15400.0
2011-04-12 13:30:00,122.53,122.59,122.52,122.57,26400.0,90.5165,90.5608,90.5091,90.5461,26400.0
2011-04-12 13:35:00,122.56,122.57,122.48,122.48,52500.0,90.5387,90.5461,90.4796,90.4796,52500.0
2011-04-12 13:40:00,122.47,122.48,122.38,122.4,60000.0,90.4722,90.4796,90.4057,90.4205,60000.0
2011-04-12 13:45:00,122.41,122.58,122.41,122.56,35800.0,90.4279,90.5535,90.4279,90.5387,35800.0
2011-04-12 13:50:00,122.56,122.61,122.53,122.58,34300.0,90.5387,90.5756,90.5165,90.5535,34300.0
2011-04-12 13:55:00,122.6,122.65,122.57,122.57,41700.0,90.5682,90.6052,90.5461,90.5461,41700.0
2011-04-12 14:00:00,122.57,122.66,122.57,122.61,23500.0,90.5461,90.6126,90.5461,90.5756,23500.0
2011-04-12 14:05:00,122.61,122.78,122.58,122.73,122900.0,90.5756,90.7012,90.5535,90.6643,122900.0
2011-04-12 14:10:00,122.73,122.73,122.65,122.69,14700.0,90.6643,90.6643,90.6052,90.6347,14700.0
2011-04-12 14:15:00,122.69,122.72,122.65,122.67,10200.0,90.6347,90.6569,90.6052,90.6199,10200.0
2011-04-12 14:20:00,122.66,122.76,122.66,122.73,25400.0,90.6126,90.6864,90.6126,90.6643,25400.0
2011-04-12 14:25:00,122.73,122.79,122.7,122.72,31400.0,90.6643,90.7086,90.6421,90.6569,31400.0
2011-04-12 14:30:00,122.72,122.75,122.65,122.66,37100.0,90.6569,90.679,90.6052,90.6126,37100.0
2011-04-12 14:35:00,122.65,122.67,122.6,122.61,51200.0,90.6052,90.6199,90.5682,90.5756,51200.0
2011-04-12 14:40:00,122.6,122.66,122.6,122.61,10300.0,90.5682,90.6126,90.5682,90.5756,10300.0
2011-04-12 14:45:00,122.62,122.63,122.53,122.58,51500.0,90.583,90.5904,90.5165,90.5535,51500.0
2011-04-12 14:50:00,122.58,122.6,122.54,122.6,31400.0,90.5535,90.5682,90.5239,90.5682,31400.0
2011-04-12 14:55:00,122.6,122.61,122.55,122.6,18200.0,90.5682,90.5756,90.5313,90.5682,18200.0
2011-04-12 15:00:00,122.6,122.6,122.54,122.55,28600.0,90.5682,90.5682,90.5239,90.5313,28600.0
2011-04-12 15:05:00,122.56,122.62,122.56,122.57,16000.0,90.5387,90.583,90.5387,90.5461,16000.0
2011-04-12 15:10:00,122.58,122.62,122.55,122.59,27100.0,90.5535,90.583,90.5313,90.5608,27100.0
2011-04-12 15:15:00,122.58,122.59,122.55,122.55,12700.0,90.5535,90.5608,90.5313,90.5313,12700.0
2011-04-12 15:20:00,122.56,122.56,122.34,122.41,162000.0,90.5387,90.5387,90.3762,90.4279,162000.0
2011-04-12 15:25:00,122.41,122.41,122.32,122.36,104700.0,90.4279,90.4279,90.3614,90.3909,104700.0
2011-04-12 15:30:00,122.35,122.38,122.29,122.37,128600.0,90.3836,90.4057,90.3392,90.3983,128600.0
2011-04-12 15:35:00,122.38,122.45,122.38,122.44,80500.0,90.4057,90.4574,90.4057,90.45,80500.0
2011-04-12 15:40:00,122.44,122.49,122.4,122.47,57400.0,90.45,90.487,90.4205,90.4722,57400.0
2011-04-12 15:45:00,122.47,122.48,122.38,122.47,67400.0,90.4722,90.4796,90.4057,90.4722,67400.0
2011-04-12 15:50:00,122.48,122.61,122.47,122.58,97000.0,90.4796,90.5756,90.4722,90.5535,97000.0
2011-04-12 15:55:00,122.57,122.6,122.46,122.48,145400.0,90.5461,90.5682,90.4648,90.4796,145400.0
2011-04-13 09:30:00,123.18,123.21,123.03,123.05,175400.0,90.9967,91.0189,90.8859,90.9007,175400.0
2011-04-13 09:35:00,123.04,123.06,122.99,123.02,89000.0,90.8933,90.908,90.8563,90.8785,89000.0
2011-04-13 09:40:00,123.02,123.12,122.96,122.96,70800.0,90.8785,90.9524,90.8342,90.8342,70800.0
2011-04-13 09:45:00,122.96,122.98,122.91,122.95,71100.0,90.8342,90.849,90.7972,90.8268,71100.0
2011-04-13 09:50:00,122.95,123.01,122.93,122.99,38600.0,90.8268,90.8711,90.812,90.8563,38600.0
2011-04-13 09:55:00,122.99,122.99,122.82,122.86,132800.0,90.8563,90.8563,90.7308,90.7603,132800.0
2011-04-13 10:00:00,122.85,122.86,122.77,122.81,69900.0,90.7529,90.7603,90.6938,90.7234,69900.0
2011-04-13 10:05:00,122.83,122.83,122.71,122.73,54400.0,90.7381,90.7381,90.6495,90.6643,54400.0
2011-04-13 10:10:00,122.72,122.77,122.64,122.66,67300.0,90.6569,90.6938,90.5978,90.6126,67300.0
2011-04-13 10:15:00,122.66,122.79,122.65,122.74,64800.0,90.6126,90.7086,90.6052,90.6717,64800.0
2011-04-13 10:20:00,122.75,122.81,122.71,122.76,37100.0,90.679,90.7234,90.6495,90.6864,37100.0
2011-04-13 10:25:00,122.78,122.86,122.77,122.84,30200.0,90.7012,90.7603,90.6938,90.7455,30200.0
2011-04-13 10:30:00,122.84,122.88,122.76,122.77,45700.0,90.7455,90.7751,90.6864,90.6938,45700.0
2011-04-13 10:35:00,122.77,122.78,122.7,122.71,12300.0,90.6938,90.7012,90.6421,90.6495,12300.0
2011-04-13 10:40:00,122.72,122.8,122.72,122.79,17100.0,90.6569,90.716,90.6569,90.7086,17100.0
2011-04-13 10:45:00,122.79,122.92,122.78,122.92,40000.0,90.7086,90.8046,90.7012,90.8046,40000.0
2011-04-13 10:50:00,122.93,123.0,122.92,122.94,69900.0,90.812,90.8637,90.8046,90.8194,69900.0
2011-04-13 10:55:00,122.94,122.99,122.92,122.97,44900.0,90.8194,90.8563,90.8046,90.8416,44900.0
2011-04-13 11:00:00,122.97,122.97,122.91,122.92,18000.0,90.8416,90.8416,90.7972,90.8046,18000.0
2011-04-13 11:05:00,122.91,122.92,122.86,122.91,63900.0,90.7972,90.8046,90.7603,90.7972,63900.0
2011-04-13 11:10:00,122.9,122.9,122.84,122.88,21000.0,90.7899,90.7899,90.7455,90.7751,21000.0
2011-04-13 11:15:00,122.87,122.89,122.84,122.86,36500.0,90.7677,90.7825,90.7455,90.7603,36500.0
2011-04-13 11:20:00,122.86,122.86,122.74,122.74,50200.0,90.7603,90.7603,90.6717,90.6717,50200.0
2011-04-13 11:25:00,122.74,122.75,122.65,122.71,70800.0,90.6717,90.679,90.6052,90.6495,70800.0
2011-04-13 11:30:00,122.69,122.76,122.68,122.71,22900.0,90.6347,90.6864,90.6273,90.6495,22900.0
2011-04-13 11:35:00,122.71,122.72,122.49,122.5,101600.0,90.6495,90.6569,90.487,90.4944,101600.0
2011-04-13 11:40:00,122.49,122.57,122.47,122.55,27300.0,90.487,90.5461,90.4722,90.5313,27300.0
2011-04-13 11:45:00,122.55,122.58,122.53,122.56,15900.0,90.5313,90.5535,90.5165,90.5387,15900.0
2011-04-13 11:50:00,122.55,122.61,122.54,122.58,14100.0,90.5313,90.5756,90.5239,90.5535,14100.0
2011-04-13 11:55:00,122.57,122.57,122.35,122.37,94800.0,90.5461,90.5461,90.3836,90.3983,94800.0
2011-04-13 12:00:00,122.37,122.46,122.35,122.43,62400.0,90.3983,90.4648,90.3836,90.4426,62400.0
2011-04-13 12:05:00,122.44,122.49,122.41,122.49,28500.0,90.45,90.487,90.4279,90.487,28500.0
2011-04-13 12:10:00,122.5,122.55,122.48,122.51,22700.0,90.4944,90.5313,90.4796,90.5017,22700.0
2011-04-13 12:15:00,122.51,122.56,122.48,122.52,25000.0,90.5017,90.5387,90.4796,90.5091,25000.0
2011-04-13 12:20:00,122.52,122.53,122.41,122.41,30400.0,90.5091,90.5165,90.4279,90.4279,30400.0
2011-04-13 12:25:00,122.41,122.46,122.37,122.41,32300.0,90.4279,90.4648,90.3983,90.4279,32300.0
2011-04-13 12:30:00,122.4,122.4,122.34,122.35,34100.0,90.4205,90.4205,90.3762,90.3836,34100.0
2011-04-13 12:35:00,122.36,122.36,122.14,122.22,97100.0,90.3909,90.3909,90.2284,90.2875,97100.0
2011-04-13 12:40:00,122.22,122.25,122.17,122.18,36700.0,90.2875,90.3097,90.2506,90.258,36700.0
2011-04-13 12:45:00,122.18,122.23,122.08,122.23,61400.0,90.258,90.2949,90.1841,90.2949,61400.0
2011-04-13 12:50:00,122.24,122.31,122.2,122.27,57800.0,90.3023,90.354,90.2727,90.3245,57800.0
2011-04-13 12:55:00,122.28,122.3,122.25,122.28,14900.0,90.3318,90.3466,90.3097,90.3318,14900.0
2011-04-13 13:00:00,122.27,122.43,122.24,122.41,62900.0,90.3245,90.4426,90.3023,90.4279,62900.0
2011-04-13 13:05:00,122.41,122.43,122.39,122.41,19200.0,90.4279,90.4426,90.4131,90.4279,19200.0
2011-04-13 13:10:00,122.43,122.47,122.37,122.38,33700.0,90.4426,90.4722,90.3983,90.4057,33700.0
2011-04-13 13:15:00,122.38,122.45,122.38,122.39,17100.0,90.4057,90.4574,90.4057,90.4131,17100.0
2011-04-13 13:20:00,122.39,122.46,122.39,122.45,11000.0,90.4131,90.4648,90.4131,90.4574,11000.0
2011-04-13 13:25:00,122.45,122.45,122.34,122.4,32400.0,90.4574,90.4574,90.3762,90.4205,32400.0
2011-04-13 13:30:00,122.41,122.42,122.34,122.38,14500.0,90.4279,90.4353,90.3762,90.4057,14500.0
2011-04-13 13:35:00,122.39,122.39,122.26,122.31,50100.0,90.4131,90.4131,90.3171,90.354,50100.0
2011-04-13 13:40:00,122.31,122.4,122.29,122.38,41600.0,90.354,90.4205,90.3392,90.4057,41600.0
2011-04-13 13:45:00,122.36,122.37,122.31,122.32,16400.0,90.3909,90.3983,90.354,90.3614,16400.0
2011-04-13 13:50:00,122.33,122.33,122.23,122.29,45600.0,90.3688,90.3688,90.2949,90.3392,45600.0
2011-04-13 13:55:00,122.29,122.3,122.2,122.28,22000.0,90.3392,90.3466,90.2727,90.3318,22000.0
2011-04-13 14:00:00,122.28,122.4,122.28,122.36,49000.0,90.3318,90.4205,90.3318,90.3909,49000.0
2011-04-13 14:05:00,122.35,122.35,122.3,122.34,22000.0,90.3836,90.3836,90.3466,90.3762,22000.0
2011-04-13 14:10:00,122.35,122.37,122.25,122.28,21100.0,90.3836,90.3983,90.3097,90.3318,21100.0
2011-04-13 14:15:00,122.27,122.28,122.18,122.28,63300.0,90.3245,90.3318,90.258,90.3318,63300.0
2011-04-13 14:20:00,122.28,122.38,122.22,122.38,34400.0,90.3318,90.4057,90.2875,90.4057,34400.0
2011-04-13 14:25:00,122.38,122.52,122.35,122.48,80200.0,90.4057,90.5091,90.3836,90.4796,80200.0
2011-04-13 14:30:00,122.48,122.53,122.46,122.49,49800.0,90.4796,90.5165,90.4648,90.487,49800.0
2011-04-13 14:35:00,122.52,122.55,122.42,122.43,24100.0,90.5091,90.5313,90.4353,90.4426,24100.0
2011-04-13 14:40:00,122.44,122.62,122.44,122.61,45400.0,90.45,90.583,90.45,90.5756,45400.0
2011-04-13 14:45:00,122.61,122.67,122.54,122.55,95000.0,90.5756,90.6199,90.5239,90.5313,95000.0
2011-04-13 14:50:00,122.56,122.66,122.56,122.59,47700.0,90.5387,90.6126,90.5387,90.5608,47700.0
2011-04-13 14:55:00,122.6,122.64,122.57,122.58,20000.0,90.5682,90.5978,90.5461,90.5535,20000.0
2011-04-13 15:00:00,122.59,122.77,122.59,122.69,83100.0,90.5608,90.6938,90.5608,90.6347,83100.0
2011-04-13 15:05:00,122.7,122.71,122.64,122.7,94300.0,90.6421,90.6495,90.5978,90.6421,94300.0
2011-04-13 15:10:00,122.7,122.73,122.66,122.66,49700.0,90.6421,90.6643,90.6126,90.6126,49700.0
2011-04-13 15:15:00,122.66,122.74,122.59,122.74,166400.0,90.6126,90.6717,90.5608,90.6717,166400.0
2011-04-13 15:20:00,122.74,122.75,122.67,122.72,38400.0,90.6717,90.679,90.6199,90.6569,38400.0
2011-04-13 15:25:00,122.71,122.75,122.63,122.65,169400.0,90.6495,90.679,90.5904,90.6052,169400.0
2011-04-13 15:30:00,122.65,122.65,122.57,122.58,38000.0,90.6052,90.6052,90.5461,90.5535,38000.0
2011-04-13 15:35:00,122.58,122.67,122.57,122.66,24000.0,90.5535,90.6199,90.5461,90.6126,24000.0
2011-04-13 15:40:00,122.65,122.72,122.65,122.68,89600.0,90.6052,90.6569,90.6052,90.6273,89600.0
2011-04-13 15:45:00,122.67,122.67,122.58,122.59,57700.0,90.6199,90.6199,90.5535,90.5608,57700.0
2011-04-13 15:50:00,122.58,122.58,122.5,122.51,40900.0,90.5535,90.5535,90.4944,90.5017,40900.0
2011-04-13 15:55:00,122.5,122.57,122.49,122.53,119600.0,90.4944,90.5461,90.487,90.5165,119600.0
2011-04-14 09:30:00,121.97,122.06,121.92,122.0,115100.0,90.1028,90.1693,90.0659,90.125,115100.0
2011-04-14 09:35:00,121.99,122.06,121.95,122.01,77300.0,90.1176,90.1693,90.0881,90.1324,77300.0
2011-04-14 09:40:00,121.99,122.06,121.79,121.81,129600.0,90.1176,90.1693,89.9699,89.9846,129600.0
2011-04-14 09:45:00,121.82,121.82,121.53,121.57,197100.0,89.992,89.992,89.7778,89.8073,197100.0
2011-04-14 09:50:00,121.57,121.65,121.46,121.62,105100.0,89.8073,89.8664,89.7261,89.8443,105100.0
2011-04-14 09:55:00,121.61,121.79,121.54,121.76,131200.0,89.8369,89.9699,89.7852,89.9477,131200.0
2011-04-14 10:00:00,121.76,121.88,121.74,121.85,74600.0,89.9477,90.0363,89.9329,90.0142,74600.0
2011-04-14 10:05:00,121.85,121.92,121.79,121.89,66000.0,90.0142,90.0659,89.9699,90.0437,66000.0
2011-04-14 10:10:00,121.88,121.94,121.75,121.75,38100.0,90.0363,90.0807,89.9403,89.9403,38100.0
2011-04-14 10:15:00,121.75,121.97,121.75,121.95,34200.0,89.9403,90.1028,89.9403,90.0881,34200.0
2011-04-14 10:20:00,121.94,122.01,121.91,122.0,29100.0,90.0807,90.1324,90.0585,90.125,29100.0
2011-04-14 10:25:00,122.0,122.15,122.0,122.11,78000.0,90.125,90.2358,90.125,90.2063,78000.0
2011-04-14 10:30:00,122.11,122.18,122.1,122.14,28100.0,90.2063,90.258,90.1989,90.2284,28100.0
2011-04-14 10:35:00,122.14,122.27,122.14,122.2,35400.0,90.2284,90.3245,90.2284,90.2727,35400.0
2011-04-14 10:40:00,122.2,122.23,122.13,122.14,49500.0,90.2727,90.2949,90.221,90.2284,49500.0
2011-04-14 10:45:00,122.15,122.2,122.14,122.17,92700.0,90.2358,90.2727,90.2284,90.2506,92700.0
2011-04-14 10:50:00,122.17,122.23,122.12,122.12,42600.0,90.2506,90.2949,90.2136,90.2136,42600.0
2011-04-14 10:55:00,122.13,122.2,122.09,122.13,28600.0,90.221,90.2727,90.1915,90.221,28600.0
2011-04-14 11:00:00,122.13,122.2,122.11,122.18,40700.0,90.221,90.2727,90.2063,90.258,40700.0
2011-04-14 11:05:00,122.19,122.25,122.17,122.21,28000.0,90.2654,90.3097,90.2506,90.2801,28000.0
2011-04-14 11:10:00,122.21,122.22,122.09,122.09,38900.0,90.2801,90.2875,90.1915,90.1915,38900.0
2011-04-14 11:15:00,122.1,122.13,122.03,122.11,128300.0,90.1989,90.221,90.1472,90.2063,128300.0
2011-04-14 11:20:00,122.09,122.13,122.08,122.09,17900.0,90.1915,90.221,90.1841,90.1915,17900.0
2011-04-14 11:25:00,122.09,122.17,122.05,122.08,52500.0,90.1915,90.2506,90.1619,90.1841,52500.0
2011-04-14 11:30:00,122.07,122.13,122.05,122.05,30400.0,90.1767,90.221,90.1619,90.1619,30400.0
2011-04-14 11:35:00,122.04,122.05,121.94,121.99,85700.0,90.1545,90.1619,90.0807,90.1176,85700.0
2011-04-14 11:40:00,122.0,122.03,121.92,122.02,71200.0,90.125,90.1472,90.0659,90.1398,71200.0
2011-04-14 11:45:00,122.01,122.11,122.0,122.07,26200.0,90.1324,90.2063,90.125,90.1767,26200.0
2011-04-14 11:50:00,122.06,122.14,122.03,122.14,11700.0,90.1693,90.2284,90.1472,90.2284,11700.0
2011-04-14 11:55:00,122.14,122.19,122.11,122.18,28700.0,90.2284,90.2654,90.2063,90.258,28700.0
2011-04-14 12:00:00,122.18,122.27,122.14,122.27,44900.0,90.258,90.3245,90.2284,90.3245,44900.0
2011-04-14 12:05:00,122.27,122.27,122.22,122.25,23200.0,90.3245,90.3245,90.2875,90.3097,23200.0
2011-04-14 12:10:00,122.25,122.39,122.25,122.38,45300.0,90.3097,90.4131,90.3097,90.4057,45300.0
2011-04-14 12:15:00,122.38,122.39,122.34,122.34,46700.0,90.4057,90.4131,90.3762,90.3762,46700.0
2011-04-14 12:20:00,122.34,122.48,122.34,122.43,53600.0,90.3762,90.4796,90.3762,90.4426,53600.0
2011-04-14 12:25:00,122.42,122.5,122.41,122.49,40600.0,90.4353,90.4944,90.4279,90.487,40600.0
2011-04-14 12:30:00,122.49,122.56,122.47,122.54,112700.0,90.487,90.5387,90.4722,90.5239,112700.0
2011-04-14 12:35:00,122.54,122.57,122.49,122.51,61400.0,90.5239,90.5461,90.487,90.5017,61400.0
2011-04-14 12:40:00,122.51,122.55,122.48,122.54,20600.0,90.5017,90.5313,90.4796,90.5239,20600.0
2011-04-14 12:45:00,122.53,122.53,122.47,122.47,16100.0,90.5165,90.5165,90.4722,90.4722,16100.0
2011-04-14 12:50:00,122.47,122.55,122.47,122.54,20000.0,90.4722,90.5313,90.4722,90.5239,20000.0
2011-04-14 12:55:00,122.54,122.58,122.53,122.53,14300.0,90.5239,90.5535,90.5165,90.5165,14300.0
2011-04-14 13:00:00,122.53,122.58,122.52,122.56,26700.0,90.5165,90.5535,90.5091,90.5387,26700.0
2011-04-14 13:05:00,122.55,122.55,122.47,122.49,115200.0,90.5313,90.5313,90.4722,90.487,115200.0
2011-04-14 13:10:00,122.49,122.49,122.43,122.43,15100.0,90.487,90.487,90.4426,90.4426,15100.0
2011-04-14 13:15:00,122.43,122.45,122.39,122.42,19600.0,90.4426,90.4574,90.4131,90.4353,19600.0
2011-04-14 13:20:00,122.41,122.41,122.37,122.39,34000.0,90.4279,90.4279,90.3983,90.4131,34000.0
2011-04-14 13:25:00,122.37,122.46,122.37,122.42,16100.0,90.3983,90.4648,90.3983,90.4353,16100.0
2011-04-14 13:30:00,122.42,122.42,122.38,122.42,5300.0,90.4353,90.4353,90.4057,90.4353,5300.0
2011-04-14 13:35:00,122.41,122.46,122.4,122.43,17900.0,90.4279,90.4648,90.4205,90.4426,17900.0
2011-04-14 13:40:00,122.42,122.42,122.31,122.33,32000.0,90.4353,90.4353,90.354,90.3688,32000.0
2011-04-14 13:45:00,122.33,122.37,122.32,122.37,12600.0,90.3688,90.3983,90.3614,90.3983,12600.0
2011-04-14 13:50:00,122.36,122.36,122.26,122.29,36900.0,90.3909,90.3909,90.3171,90.3392,36900.0
2011-04-14 13:55:00,122.29,122.31,122.26,122.26,16600.0,90.3392,90.354,90.3171,90.3171,16600.0
2011-04-14 14:00:00,122.27,122.35,122.27,122.32,13600.0,90.3245,90.3836,90.3245,90.3614,13600.0
2011-04-14 14:05:00,122.33,122.43,122.33,122.41,25900.0,90.3688,90.4426,90.3688,90.4279,25900.0
2011-04-14 14:10:00,122.4,122.41,122.37,122.4,7100.0,90.4205,90.4279,90.3983,90.4205,7100.0
2011-04-14 14:15:00,122.41,122.42,122.36,122.39,11200.0,90.4279,90.4353,90.3909,90.4131,11200.0
2011-04-14 14:20:00,122.39,122.42,122.38,122.38,17200.0,90.4131,90.4353,90.4057,90.4057,17200.0
2011-04-14 14:25:00,122.39,122.51,122.39,122.44,91000.0,90.4131,90.5017,90.4131,90.45,91000.0
2011-04-14 14:30:00,122.44,122.55,122.44,122.55,51300.0,90.45,90.5313,90.45,90.5313,51300.0
2011-04-14 14:35:00,122.53,122.55,122.47,122.48,20500.0,90.5165,90.5313,90.4722,90.4796,20500.0
2011-04-14 14:40:00,122.47,122.51,122.42,122.42,11700.0,90.4722,90.5017,90.4353,90.4353,11700.0
2011-04-14 14:45:00,122.42,122.45,122.39,122.44,25400.0,90.4353,90.4574,90.4131,90.45,25400.0
2011-04-14 14:50:00,122.44,122.48,122.43,122.47,9900.0,90.45,90.4796,90.4426,90.4722,9900.0
2011-04-14 14:55:00,122.48,122.57,122.47,122.52,113700.0,90.4796,90.5461,90.4722,90.5091,113700.0
2011-04-14 15:00:00,122.52,122.74,122.49,122.7,93600.0,90.5091,90.6717,90.487,90.6421,93600.0
2011-04-14 15:05:00,122.7,122.75,122.7,122.71,94600.0,90.6421,90.679,90.6421,90.6495,94600.0
2011-04-14 15:10:00,122.71,122.78,122.65,122.77,131600.0,90.6495,90.7012,90.6052,90.6938,131600.0
2011-04-14 15:15:00,122.77,122.88,122.75,122.87,88000.0,90.6938,90.7751,90.679,90.7677,88000.0
2011-04-14 15:20:00,122.86,122.89,122.79,122.79,103900.0,90.7603,90.7825,90.7086,90.7086,103900.0
2011-04-14 15:25:00,122.79,122.89,122.79,122.86,44300.0,90.7086,90.7825,90.7086,90.7603,44300.0
2011-04-14 15:30:00,122.87,122.88,122.71,122.74,100000.0,90.7677,90.7751,90.6495,90.6717,100000.0
2011-04-14 15:35:00,122.74,122.85,122.7,122.83,38200.0,90.6717,90.7529,90.6421,90.7381,38200.0
2011-04-14 15:40:00,122.83,122.86,122.74,122.74,49100.0,90.7381,90.7603,90.6717,90.6717,49100.0
2011-04-14 15:45:00,122.74,122.75,122.68,122.74,104200.0,90.6717,90.679,90.6273,90.6717,104200.0
2011-04-14 15:50:00,122.72,122.8,122.69,122.76,41800.0,90.6569,90.716,90.6347,90.6864,41800.0
2011-04-14 15:55:00,122.76,122.77,122.7,122.75,127000.0,90.6864,90.6938,90.6421,90.679,127000.0
2011-04-15 09:30:00,122.88,122.9,122.71,122.71,143100.0,90.8578,90.8726,90.7321,90.7321,143100.0
2011-04-15 09:35:00,122.72,122.76,122.63,122.64,88100.0,90.7395,90.7691,90.6729,90.6803,88100.0
2011-04-15 09:40:00,122.64,122.67,122.53,122.54,129000.0,90.6803,90.7025,90.599,90.6064,129000.0
2011-04-15 09:45:00,122.56,122.59,122.45,122.48,246200.0,90.6212,90.6434,90.5399,90.562,246200.0
2011-04-15 09:50:00,122.49,122.53,122.46,122.53,79400.0,90.5694,90.599,90.5472,90.599,79400.0
2011-04-15 09:55:00,122.53,122.78,122.52,122.75,289700.0,90.599,90.7839,90.5916,90.7617,289700.0
2011-04-15 10:00:00,122.75,123.03,122.75,123.03,231000.0,90.7617,90.9687,90.7617,90.9687,231000.0
2011-04-15 10:05:00,123.03,123.07,122.95,122.95,175400.0,90.9687,90.9983,90.9096,90.9096,175400.0
2011-04-15 10:10:00,122.98,122.99,122.93,122.97,21100.0,90.9317,90.9391,90.8948,90.9243,21100.0
2011-04-15 10:15:00,122.97,122.98,122.86,122.87,47800.0,90.9243,90.9317,90.843,90.8504,47800.0
2011-04-15 10:20:00,122.86,122.89,122.8,122.83,153000.0,90.843,90.8652,90.7986,90.8208,153000.0
2011-04-15 10:25:00,122.84,122.88,122.78,122.83,87400.0,90.8282,90.8578,90.7839,90.8208,87400.0
2011-04-15 10:30:00,122.84,122.94,122.67,122.7,164900.0,90.8282,90.9022,90.7025,90.7247,164900.0
2011-04-15 10:35:00,122.71,122.75,122.63,122.7,189500.0,90.7321,90.7617,90.6729,90.7247,189500.0
2011-04-15 10:40:00,122.7,122.77,122.68,122.75,20100.0,90.7247,90.7765,90.7099,90.7617,20100.0
2011-04-15 10:45:00,122.74,122.86,122.67,122.81,45300.0,90.7543,90.843,90.7025,90.806,45300.0
2011-04-15 10:50:00,122.81,122.93,122.81,122.91,149900.0,90.806,90.8948,90.806,90.88,149900.0
2011-04-15 10:55:00,122.91,122.95,122.85,122.89,65200.0,90.88,90.9096,90.8356,90.8652,65200.0
2011-04-15 11:00:00,122.91,122.94,122.87,122.92,21300.0,90.88,90.9022,90.8504,90.8874,21300.0
2011-04-15 11:05:00,122.92,122.93,122.87,122.88,33600.0,90.8874,90.8948,90.8504,90.8578,33600.0
2011-04-15 11:10:00,122.9,122.9,122.77,122.79,151600.0,90.8726,90.8726,90.7765,90.7913,151600.0
2011-04-15 11:15:00,122.8,122.85,122.79,122.81,16700.0,90.7986,90.8356,90.7913,90.806,16700.0
2011-04-15 11:20:00,122.82,123.0,122.82,122.94,114900.0,90.8134,90.9465,90.8134,90.9022,114900.0
2011-04-15 11:25:00,122.94,122.98,122.9,122.97,32100.0,90.9022,90.9317,90.8726,90.9243,32100.0
2011-04-15 11:30:00,122.99,123.03,122.96,122.96,104800.0,90.9391,90.9687,90.917,90.917,104800.0
2011-04-15 11:35:00,122.96,123.01,122.94,122.94,125800.0,90.917,90.9539,90.9022,90.9022,125800.0
2011-04-15 11:40:00,122.94,123.01,122.94,122.96,82100.0,90.9022,90.9539,90.9022,90.917,82100.0
2011-04-15 11:45:00,122.98,123.01,122.97,122.99,11900.0,90.9317,90.9539,90.9243,90.9391,11900.0
2011-04-15 11:50:00,122.99,123.02,122.97,123.01,16000.0,90.9391,90.9613,90.9243,90.9539,16000.0
2011-04-15 11:55:00,123.02,123.07,123.0,123.0,29400.0,90.9613,90.9983,90.9465,90.9465,29400.0
2011-04-15 12:00:00,123.01,123.06,123.01,123.06,3100.0,90.9539,90.9909,90.9539,90.9909,3100.0
2011-04-15 12:05:00,123.05,123.13,123.05,123.12,37500.0,90.9835,91.0426,90.9835,91.0353,37500.0
2011-04-15 12:10:00,123.12,123.36,123.12,123.35,257300.0,91.0353,91.2127,91.0353,91.2053,257300.0
2011-04-15 12:15:00,123.35,123.4,123.33,123.33,52900.0,91.2053,91.2423,91.1905,91.1905,52900.0
2011-04-15 12:20:00,123.34,123.34,123.26,123.27,13600.0,91.1979,91.1979,91.1388,91.1462,13600.0
2011-04-15 12:25:00,123.27,123.3,123.26,123.29,11000.0,91.1462,91.1683,91.1388,91.161,11000.0
2011-04-15 12:30:00,123.3,123.3,123.26,123.27,11700.0,91.1683,91.1683,91.1388,91.1462,11700.0
2011-04-15 12:35:00,123.28,123.32,123.27,123.29,26700.0,91.1536,91.1831,91.1462,91.161,26700.0
2011-04-15 12:40:00,123.28,123.3,123.24,123.28,6500.0,91.1536,91.1683,91.124,91.1536,6500.0
2011-04-15 12:45:00,123.29,123.38,123.29,123.35,25300.0,91.161,91.2275,91.161,91.2053,25300.0
2011-04-15 12:50:00,123.35,123.38,123.34,123.36,27000.0,91.2053,91.2275,91.1979,91.2127,27000.0
2011-04-15 12:55:00,123.35,123.39,123.33,123.38,38400.0,91.2053,91.2349,91.1905,91.2275,38400.0
2011-04-15 13:00:00,123.38,123.42,123.33,123.34,28700.0,91.2275,91.2571,91.1905,91.1979,28700.0
2011-04-15 13:05:00,123.34,123.35,123.28,123.31,51400.0,91.1979,91.2053,91.1536,91.1757,51400.0
2011-04-15 13:10:00,123.31,123.33,123.29,123.32,16600.0,91.1757,91.1905,91.161,91.1831,16600.0
2011-04-15 13:15:00,123.32,123.33,123.28,123.29,15400.0,91.1831,91.1905,91.1536,91.161,15400.0
2011-04-15 13:20:00,123.3,123.3,123.22,123.25,36800.0,91.1683,91.1683,91.1092,91.1314,36800.0
2011-04-15 13:25:00,123.23,123.25,123.2,123.22,15700.0,91.1166,91.1314,91.0944,91.1092,15700.0
2011-04-15 13:30:00,123.22,123.25,123.2,123.24,9600.0,91.1092,91.1314,91.0944,91.124,9600.0
2011-04-15 13:35:00,123.24,123.28,123.22,123.26,15200.0,91.124,91.1536,91.1092,91.1388,15200.0
2011-04-15 13:40:00,123.25,123.29,123.25,123.26,17700.0,91.1314,91.161,91.1314,91.1388,17700.0
2011-04-15 13:45:00,123.26,123.31,123.25,123.29,14400.0,91.1388,91.1757,91.1314,91.161,14400.0
2011-04-15 13:50:00,123.3,123.3,123.26,123.29,30700.0,91.1683,91.1683,91.1388,91.161,30700.0
2011-04-15 13:55:00,123.29,123.3,123.24,123.24,5800.0,91.161,91.1683,91.124,91.124,5800.0
2011-04-15 14:00:00,123.26,123.29,123.25,123.29,23100.0,91.1388,91.161,91.1314,91.161,23100.0
2011-04-15 14:05:00,123.29,123.3,123.26,123.28,8800.0,91.161,91.1683,91.1388,91.1536,8800.0
2011-04-15 14:10:00,123.28,123.29,123.22,123.24,38500.0,91.1536,91.161,91.1092,91.124,38500.0
2011-04-15 14:15:00,123.25,123.29,123.24,123.28,30300.0,91.1314,91.161,91.124,91.1536,30300.0
2011-04-15 14:20:00,123.3,123.35,123.28,123.34,26500.0,91.1683,91.2053,91.1536,91.1979,26500.0
2011-04-15 14:25:00,123.34,123.35,123.31,123.31,19700.0,91.1979,91.2053,91.1757,91.1757,19700.0
2011-04-15 14:30:00,123.32,123.38,123.32,123.37,27700.0,91.1831,91.2275,91.1831,91.2201,27700.0
2011-04-15 14:35:00,123.38,123.38,123.31,123.32,11400.0,91.2275,91.2275,91.1757,91.1831,11400.0
2011-04-15 14:40:00,123.32,123.34,123.32,123.33,4700.0,91.1831,91.1979,91.1831,91.1905,4700.0
2011-04-15 14:45:00,123.33,123.33,123.27,123.28,11000.0,91.1905,91.1905,91.1462,91.1536,11000.0
2011-04-15 14:50:00,123.27,123.27,123.23,123.26,31900.0,91.1462,91.1462,91.1166,91.1388,31900.0
2011-04-15 14:55:00,123.26,123.3,123.25,123.29,15900.0,91.1388,91.1683,91.1314,91.161,15900.0
2011-04-15 15:00:00,123.29,123.32,123.28,123.29,18600.0,91.161,91.1831,91.1536,91.161,18600.0
2011-04-15 15:05:00,123.29,123.29,123.19,123.22,55500.0,91.161,91.161,91.087,91.1092,55500.0
2011-04-15 15:10:00,123.22,123.23,123.11,123.19,71900.0,91.1092,91.1166,91.0279,91.087,71900.0
2011-04-15 15:15:00,123.15,123.17,123.04,123.15,57800.0,91.0574,91.0722,90.9761,91.0574,57800.0
2011-04-15 15:20:00,123.15,123.15,123.06,123.12,28500.0,91.0574,91.0574,90.9909,91.0353,28500.0
2011-04-15 15:25:00,123.13,123.17,123.06,123.15,65000.0,91.0426,91.0722,90.9909,91.0574,65000.0
2011-04-15 15:30:00,123.15,123.19,123.1,123.19,68900.0,91.0574,91.087,91.0205,91.087,68900.0
2011-04-15 15:35:00,123.18,123.2,123.11,123.16,54100.0,91.0796,91.0944,91.0279,91.0648,54100.0
2011-04-15 15:40:00,123.16,123.19,123.06,123.06,152900.0,91.0648,91.087,90.9909,90.9909,152900.0
2011-04-15 15:45:00,123.06,123.14,123.05,123.09,81100.0,90.9909,91.05,90.9835,91.0131,81100.0
2011-04-15 15:50:00,123.09,123.1,123.06,123.09,155400.0,91.0131,91.0205,90.9909,91.0131,155400.0
2011-04-15 15:55:00,123.09,123.18,123.09,123.18,289300.0,91.0131,91.0796,91.0131,91.0796,289300.0
2011-04-18 09:30:00,121.83,121.83,121.26,121.31,749300.0,90.0814,90.0814,89.66,89.6969,749300.0
2011-04-18 09:35:00,121.31,121.47,121.28,121.42,281600.0,89.6969,89.8152,89.6748,89.7783,281600.0
2011-04-18 09:40:00,121.41,121.56,121.31,121.37,189100.0,89.7709,89.8818,89.6969,89.7413,189100.0
2011-04-18 09:45:00,121.36,121.51,121.32,121.42,250700.0,89.7339,89.8448,89.7043,89.7783,250700.0
2011-04-18 09:50:00,121.44,121.44,121.13,121.22,274500.0,89.7931,89.7931,89.5638,89.6304,274500.0
2011-04-18 09:55:00,121.21,121.23,120.99,121.01,225800.0,89.623,89.6378,89.4603,89.4751,225800.0
2011-04-18 10:00:00,121.04,121.13,120.88,121.03,219000.0,89.4973,89.5638,89.379,89.4899,219000.0
2011-04-18 10:05:00,121.03,121.05,120.71,120.85,293900.0,89.4899,89.5047,89.2533,89.3568,293900.0
2011-04-18 10:10:00,120.84,120.91,120.76,120.88,110400.0,89.3494,89.4012,89.2903,89.379,110400.0
2011-04-18 10:15:00,120.87,121.05,120.8,121.03,118900.0,89.3716,89.5047,89.3198,89.4899,118900.0
2011-04-18 10:20:00,121.02,121.24,121.0,121.1,351000.0,89.4825,89.6452,89.4677,89.5417,351000.0
2011-04-18 10:25:00,121.08,121.16,120.99,121.12,233900.0,89.5269,89.586,89.4603,89.5565,233900.0
2011-04-18 10:30:00,121.13,121.26,121.1,121.19,103600.0,89.5638,89.66,89.5417,89.6082,103600.0
2011-04-18 10:35:00,121.19,121.28,121.16,121.16,47900.0,89.6082,89.6748,89.586,89.586,47900.0
2011-04-18 10:40:00,121.16,121.17,120.97,120.98,118900.0,89.586,89.5934,89.4455,89.4529,118900.0
2011-04-18 10:45:00,120.98,120.99,120.89,120.92,139200.0,89.4529,89.4603,89.3864,89.4086,139200.0
2011-04-18 10:50:00,120.91,120.98,120.85,120.95,64800.0,89.4012,89.4529,89.3568,89.4308,64800.0
2011-04-18 10:55:00,120.97,120.99,120.81,120.84,76400.0,89.4455,89.4603,89.3272,89.3494,76400.0
2011-04-18 11:00:00,120.85,120.97,120.71,120.72,176700.0,89.3568,89.4455,89.2533,89.2607,176700.0
2011-04-18 11:05:00,120.71,120.76,120.65,120.71,156200.0,89.2533,89.2903,89.2089,89.2533,156200.0
2011-04-18 11:10:00,120.71,120.89,120.71,120.83,111700.0,89.2533,89.3864,89.2533,89.342,111700.0
2011-04-18 11:15:00,120.81,120.9,120.81,120.84,43600.0,89.3272,89.3938,89.3272,89.3494,43600.0
2011-04-18 11:20:00,120.85,120.99,120.85,120.97,68900.0,89.3568,89.4603,89.3568,89.4455,68900.0
2011-04-18 11:25:00,120.97,121.03,120.94,120.98,1018700.0,89.4455,89.4899,89.4234,89.4529,1018700.0
2011-04-18 11:30:00,120.98,121.01,120.87,120.95,47100.0,89.4529,89.4751,89.3716,89.4308,47100.0
2011-04-18 11:35:00,120.95,121.09,120.94,121.04,97700.0,89.4308,89.5343,89.4234,89.4973,97700.0
2011-04-18 11:40:00,121.04,121.11,120.99,121.08,22800.0,89.4973,89.5491,89.4603,89.5269,22800.0
2011-04-18 11:45:00,121.1,121.19,121.08,121.14,61500.0,89.5417,89.6082,89.5269,89.5712,61500.0
2011-04-18 11:50:00,121.13,121.14,121.08,121.12,15600.0,89.5638,89.5712,89.5269,89.5565,15600.0
2011-04-18 11:55:00,121.12,121.17,121.08,121.11,33200.0,89.5565,89.5934,89.5269,89.5491,33200.0
2011-04-18 12:00:00,121.11,121.11,121.01,121.02,43700.0,89.5491,89.5491,89.4751,89.4825,43700.0
2011-04-18 12:05:00,121.02,121.18,121.02,121.16,73200.0,89.4825,89.6008,89.4825,89.586,73200.0
2011-04-18 12:10:00,121.14,121.18,121.08,121.1,25600.0,89.5712,89.6008,89.5269,89.5417,25600.0
2011-04-18 12:15:00,121.11,121.13,121.09,121.1,21100.0,89.5491,89.5638,89.5343,89.5417,21100.0
2011-04-18 12:20:00,121.1,121.1,120.98,120.99,32600.0,89.5417,89.5417,89.4529,89.4603,32600.0
2011-04-18 12:25:00,120.97,121.03,120.95,121.03,73700.0,89.4455,89.4899,89.4308,89.4899,73700.0
2011-04-18 12:30:00,121.02,121.04,120.99,121.01,107300.0,89.4825,89.4973,89.4603,89.4751,107300.0
2011-04-18 12:35:00,121.02,121.08,121.01,121.06,17400.0,89.4825,89.5269,89.4751,89.5121,17400.0
2011-04-18 12:40:00,121.05,121.05,121.0,121.01,14000.0,89.5047,89.5047,89.4677,89.4751,14000.0
2011-04-18 12:45:00,121.01,121.02,120.97,120.98,21300.0,89.4751,89.4825,89.4455,89.4529,21300.0
2011-04-18 12:50:00,120.97,120.97,120.95,120.95,28600.0,89.4455,89.4455,89.4308,89.4308,28600.0
2011-04-18 12:55:00,120.95,121.03,120.94,120.99,26900.0,89.4308,89.4899,89.4234,89.4603,26900.0
2011-04-18 13:00:00,121.01,121.03,120.98,121.03,69600.0,89.4751,89.4899,89.4529,89.4899,69600.0
2011-04-18 13:05:00,121.03,121.03,120.97,120.97,22300.0,89.4899,89.4899,89.4455,89.4455,22300.0
2011-04-18 13:10:00,120.96,120.97,120.92,120.97,48700.0,89.4381,89.4455,89.4086,89.4455,48700.0
2011-04-18 13:15:00,120.97,120.99,120.88,120.98,103800.0,89.4455,89.4603,89.379,89.4529,103800.0
2011-04-18 13:20:00,120.97,121.02,120.96,121.0,26500.0,89.4455,89.4825,89.4381,89.4677,26500.0
2011-04-18 13:25:00,121.0,121.01,120.97,121.01,9100.0,89.4677,89.4751,89.4455,89.4751,9100.0
2011-04-18 13:30:00,121.0,121.09,120.99,121.08,18500.0,89.4677,89.5343,89.4603,89.5269,18500.0
2011-04-18 13:35:00,121.09,121.12,121.08,121.08,39500.0,89.5343,89.5565,89.5269,89.5269,39500.0
2011-04-18 13:40:00,121.07,121.16,121.06,121.16,16400.0,89.5195,89.586,89.5121,89.586,16400.0
2011-04-18 13:45:00,121.16,121.2,121.16,121.2,12000.0,89.586,89.6156,89.586,89.6156,12000.0
2011-04-18 13:50:00,121.2,121.29,121.19,121.27,59400.0,89.6156,89.6821,89.6082,89.6674,59400.0
2011-04-18 13:55:00,121.28,121.34,121.28,121.34,77200.0,89.6748,89.7191,89.6748,89.7191,77200.0
2011-04-18 14:00:00,121.32,121.33,121.24,121.27,179200.0,89.7043,89.7117,89.6452,89.6674,179200.0
2011-04-18 14:05:00,121.28,121.34,121.26,121.34,79000.0,89.6748,89.7191,89.66,89.7191,79000.0
2011-04-18 14:10:00,121.34,121.38,121.31,121.37,119900.0,89.7191,89.7487,89.6969,89.7413,119900.0
2011-04-18 14:15:00,121.36,121.37,121.28,121.33,25600.0,89.7339,89.7413,89.6748,89.7117,25600.0
2011-04-18 14:20:00,121.33,121.38,121.31,121.38,22800.0,89.7117,89.7487,89.6969,89.7487,22800.0
2011-04-18 14:25:00,121.37,121.38,121.32,121.35,12800.0,89.7413,89.7487,89.7043,89.7265,12800.0
2011-04-18 14:30:00,121.35,121.39,121.35,121.38,14700.0,89.7265,89.7561,89.7265,89.7487,14700.0
2011-04-18 14:35:00,121.38,121.56,121.37,121.56,77600.0,89.7487,89.8818,89.7413,89.8818,77600.0
2011-04-18 14:40:00,121.56,121.63,121.51,121.58,68300.0,89.8818,89.9335,89.8448,89.8966,68300.0
2011-04-18 14:45:00,121.58,121.67,121.56,121.62,105200.0,89.8966,89.9631,89.8818,89.9262,105200.0
2011-04-18 14:50:00,121.61,121.66,121.58,121.61,67400.0,89.9188,89.9557,89.8966,89.9188,67400.0
2011-04-18 14:55:00,121.61,121.71,121.59,121.61,99500.0,89.9188,89.9927,89.904,89.9188,99500.0
2011-04-18 15:00:00,121.62,121.66,121.58,121.6,346400.0,89.9262,89.9557,89.8966,89.9114,346400.0
2011-04-18 15:05:00,121.61,121.65,121.44,121.47,110600.0,89.9188,89.9483,89.7931,89.8152,110600.0
2011-04-18 15:10:00,121.47,121.54,121.45,121.54,31300.0,89.8152,89.867,89.8005,89.867,31300.0
2011-04-18 15:15:00,121.53,121.84,121.53,121.79,170200.0,89.8596,90.0888,89.8596,90.0518,170200.0
2011-04-18 15:20:00,121.8,121.88,121.73,121.73,85500.0,90.0592,90.1184,90.0075,90.0075,85500.0
2011-04-18 15:25:00,121.74,121.78,121.69,121.73,46000.0,90.0149,90.0445,89.9779,90.0075,46000.0
2011-04-18 15:30:00,121.74,121.86,121.72,121.76,50300.0,90.0149,90.1036,90.0001,90.0297,50300.0
2011-04-18 15:35:00,121.76,121.76,121.62,121.64,156600.0,90.0297,90.0297,89.9262,89.9409,156600.0
2011-04-18 15:40:00,121.65,121.68,121.51,121.54,80800.0,89.9483,89.9705,89.8448,89.867,80800.0
2011-04-18 15:45:00,121.53,121.61,121.48,121.58,108600.0,89.8596,89.9188,89.8226,89.8966,108600.0
2011-04-18 15:50:00,121.59,121.64,121.51,121.6,132700.0,89.904,89.9409,89.8448,89.9114,132700.0
2011-04-18 15:55:00,121.6,121.82,121.6,121.73,184600.0,89.9114,90.074,89.9114,90.0075,184600.0
2011-04-19 09:30:00,121.96,122.21,121.93,122.17,83300.0,90.1775,90.3624,90.1554,90.3328,83300.0
2011-04-19 09:35:00,122.18,122.2,122.04,122.12,96700.0,90.3402,90.355,90.2367,90.2959,96700.0
2011-04-19 09:40:00,122.12,122.23,122.08,122.15,220700.0,90.2959,90.3772,90.2663,90.318,220700.0
2011-04-19 09:45:00,122.15,122.19,122.03,122.08,174200.0,90.318,90.3476,90.2293,90.2663,174200.0
2011-04-19 09:50:00,122.07,122.07,121.9,121.9,72000.0,90.2589,90.2589,90.1332,90.1332,72000.0
2011-04-19 09:55:00,121.9,122.11,121.9,122.07,65700.0,90.1332,90.2885,90.1332,90.2589,65700.0
2011-04-19 10:00:00,122.07,122.07,121.9,122.0,37500.0,90.2589,90.2589,90.1332,90.2071,37500.0
2011-04-19 10:05:00,122.01,122.14,121.92,122.07,79400.0,90.2145,90.3106,90.148,90.2589,79400.0
2011-04-19 10:10:00,122.07,122.11,122.0,122.0,32000.0,90.2589,90.2885,90.2071,90.2071,32000.0
2011-04-19 10:15:00,122.01,122.14,122.01,122.11,48500.0,90.2145,90.3106,90.2145,90.2885,48500.0
2011-04-19 10:20:00,122.13,122.19,122.07,122.18,38700.0,90.3032,90.3476,90.2589,90.3402,38700.0
2011-04-19 10:25:00,122.14,122.23,122.11,122.14,40300.0,90.3106,90.3772,90.2885,90.3106,40300.0
2011-04-19 10:30:00,122.14,122.14,121.96,121.98,77000.0,90.3106,90.3106,90.1775,90.1923,77000.0
2011-04-19 10:35:00,121.98,122.05,121.91,121.92,39100.0,90.1923,90.2441,90.1406,90.148,39100.0
2011-04-19 10:40:00,121.92,121.96,121.86,121.96,43900.0,90.148,90.1775,90.1036,90.1775,43900.0
2011-04-19 10:45:00,121.95,121.99,121.87,121.95,34100.0,90.1702,90.1997,90.111,90.1702,34100.0
2011-04-19 10:50:00,121.97,122.0,121.96,121.98,25700.0,90.1849,90.2071,90.1775,90.1923,25700.0
2011-04-19 10:55:00,122.0,122.01,121.89,121.9,27700.0,90.2071,90.2145,90.1258,90.1332,27700.0
2011-04-19 11:00:00,121.89,121.92,121.8,121.87,52800.0,90.1258,90.148,90.0592,90.111,52800.0
2011-04-19 11:05:00,121.87,121.91,121.85,121.91,28100.0,90.111,90.1406,90.0962,90.1406,28100.0
2011-04-19 11:10:00,121.91,121.94,121.81,121.84,459200.0,90.1406,90.1628,90.0666,90.0888,459200.0
2011-04-19 11:15:00,121.84,121.95,121.83,121.86,39300.0,90.0888,90.1702,90.0814,90.1036,39300.0
2011-04-19 11:20:00,121.84,121.86,121.76,121.76,88400.0,90.0888,90.1036,90.0297,90.0297,88400.0
2011-04-19 11:25:00,121.77,121.79,121.73,121.79,96800.0,90.0371,90.0518,90.0075,90.0518,96800.0
2011-04-19 11:30:00,121.79,121.83,121.76,121.83,25000.0,90.0518,90.0814,90.0297,90.0814,25000.0
2011-04-19 11:35:00,121.84,121.89,121.82,121.84,77000.0,90.0888,90.1258,90.074,90.0888,77000.0
2011-04-19 11:40:00,121.85,121.85,121.79,121.85,31400.0,90.0962,90.0962,90.0518,90.0962,31400.0
2011-04-19 11:45:00,121.85,121.85,121.79,121.8,34700.0,90.0962,90.0962,90.0518,90.0592,34700.0
2011-04-19 11:50:00,121.81,121.9,121.8,121.89,33600.0,90.0666,90.1332,90.0592,90.1258,33600.0
2011-04-19 11:55:00,121.9,121.93,121.87,121.91,54500.0,90.1332,90.1554,90.111,90.1406,54500.0
2011-04-19 12:00:00,121.92,121.94,121.89,121.94,18000.0,90.148,90.1628,90.1258,90.1628,18000.0
2011-04-19 12:05:00,121.93,121.94,121.9,121.94,12800.0,90.1554,90.1628,90.1332,90.1628,12800.0
2011-04-19 12:10:00,121.94,122.05,121.91,122.04,43600.0,90.1628,90.2441,90.1406,90.2367,43600.0
2011-04-19 12:15:00,122.04,122.04,121.99,122.02,43300.0,90.2367,90.2367,90.1997,90.2219,43300.0
2011-04-19 12:20:00,122.03,122.03,121.98,121.98,2500.0,90.2293,90.2293,90.1923,90.1923,2500.0
2011-04-19 12:25:00,121.97,121.97,121.92,121.96,34700.0,90.1849,90.1849,90.148,90.1775,34700.0
2011-04-19 12:30:00,121.95,121.97,121.93,121.97,8100.0,90.1702,90.1849,90.1554,90.1849,8100.0
2011-04-19 12:35:00,121.97,121.98,121.94,121.98,12900.0,90.1849,90.1923,90.1628,90.1923,12900.0
2011-04-19 12:40:00,121.99,121.99,121.96,121.98,5700.0,90.1997,90.1997,90.1775,90.1923,5700.0
2011-04-19 12:45:00,121.98,122.02,121.92,121.93,204700.0,90.1923,90.2219,90.148,90.1554,204700.0
2011-04-19 12:50:00,121.94,122.02,121.94,121.99,56100.0,90.1628,90.2219,90.1628,90.1997,56100.0
2011-04-19 12:55:00,121.99,121.99,121.95,121.96,13800.0,90.1997,90.1997,90.1702,90.1775,13800.0
2011-04-19 13:00:00,121.97,122.08,121.97,122.04,68700.0,90.1849,90.2663,90.1849,90.2367,68700.0
2011-04-19 13:05:00,122.04,122.09,122.04,122.06,35500.0,90.2367,90.2737,90.2367,90.2515,35500.0
2011-04-19 13:10:00,122.04,122.12,122.01,122.12,21000.0,90.2367,90.2959,90.2145,90.2959,21000.0
2011-04-19 13:15:00,122.12,122.17,122.11,122.14,36800.0,90.2959,90.3328,90.2885,90.3106,36800.0
2011-04-19 13:20:00,122.12,122.18,122.12,122.15,43800.0,90.2959,90.3402,90.2959,90.318,43800.0
2011-04-19 13:25:00,122.16,122.18,122.13,122.13,25200.0,90.3254,90.3402,90.3032,90.3032,25200.0
2011-04-19 13:30:00,122.13,122.15,122.11,122.13,40000.0,90.3032,90.318,90.2885,90.3032,40000.0
2011-04-19 13:35:00,122.13,122.18,122.11,122.17,12200.0,90.3032,90.3402,90.2885,90.3328,12200.0
2011-04-19 13:40:00,122.17,122.3,122.17,122.26,161500.0,90.3328,90.4289,90.3328,90.3994,161500.0
2011-04-19 13:45:00,122.26,122.31,122.22,122.3,78300.0,90.3994,90.4363,90.3698,90.4289,78300.0
2011-04-19 13:50:00,122.3,122.34,122.27,122.28,24700.0,90.4289,90.4585,90.4068,90.4142,24700.0
2011-04-19 13:55:00,122.28,122.3,122.26,122.26,20600.0,90.4142,90.4289,90.3994,90.3994,20600.0
2011-04-19 14:00:00,122.26,122.3,122.24,122.26,32800.0,90.3994,90.4289,90.3846,90.3994,32800.0
2011-04-19 14:05:00,122.25,122.31,122.25,122.3,15100.0,90.392,90.4363,90.392,90.4289,15100.0
2011-04-19 14:10:00,122.3,122.36,122.3,122.32,21100.0,90.4289,90.4733,90.4289,90.4437,21100.0
2011-04-19 14:15:00,122.32,122.37,122.29,122.37,17800.0,90.4437,90.4807,90.4216,90.4807,17800.0
2011-04-19 14:20:00,122.37,122.37,122.28,122.3,14000.0,90.4807,90.4807,90.4142,90.4289,14000.0
2011-04-19 14:25:00,122.29,122.3,122.23,122.25,16300.0,90.4216,90.4289,90.3772,90.392,16300.0
2011-04-19 14:30:00,122.24,122.29,122.21,122.27,30900.0,90.3846,90.4216,90.3624,90.4068,30900.0
2011-04-19 14:35:00,122.27,122.31,122.27,122.3,39100.0,90.4068,90.4363,90.4068,90.4289,39100.0
2011-04-19 14:40:00,122.31,122.34,122.3,122.34,24000.0,90.4363,90.4585,90.4289,90.4585,24000.0
2011-04-19 14:45:00,122.35,122.36,122.26,122.26,17900.0,90.4659,90.4733,90.3994,90.3994,17900.0
2011-04-19 14:50:00,122.27,122.29,122.23,122.26,15700.0,90.4068,90.4216,90.3772,90.3994,15700.0
2011-04-19 14:55:00,122.26,122.3,122.25,122.25,11400.0,90.3994,90.4289,90.392,90.392,11400.0
2011-04-19 15:00:00,122.25,122.31,122.25,122.29,14300.0,90.392,90.4363,90.392,90.4216,14300.0
2011-04-19 15:05:00,122.28,122.39,122.27,122.36,69100.0,90.4142,90.4955,90.4068,90.4733,69100.0
2011-04-19 15:10:00,122.36,122.37,122.33,122.36,17800.0,90.4733,90.4807,90.4511,90.4733,17800.0
2011-04-19 15:15:00,122.36,122.4,122.34,122.38,54700.0,90.4733,90.5029,90.4585,90.4881,54700.0
2011-04-19 15:20:00,122.38,122.38,122.32,122.32,53400.0,90.4881,90.4881,90.4437,90.4437,53400.0
2011-04-19 15:25:00,122.31,122.35,122.27,122.27,20000.0,90.4363,90.4659,90.4068,90.4068,20000.0
2011-04-19 15:30:00,122.28,122.29,122.23,122.27,32200.0,90.4142,90.4216,90.3772,90.4068,32200.0
2011-04-19 15:35:00,122.26,122.33,122.26,122.3,27300.0,90.3994,90.4511,90.3994,90.4289,27300.0
2011-04-19 15:40:00,122.3,122.33,122.24,122.3,147600.0,90.4289,90.4511,90.3846,90.4289,147600.0
2011-04-19 15:45:00,122.29,122.34,122.28,122.32,66700.0,90.4216,90.4585,90.4142,90.4437,66700.0
2011-04-19 15:50:00,122.33,122.49,122.31,122.38,121900.0,90.4511,90.5694,90.4363,90.4881,121900.0
2011-04-19 15:55:00,122.38,122.44,122.35,122.37,217000.0,90.4881,90.5325,90.4659,90.4807,217000.0
2011-04-20 09:30:00,123.93,124.11,123.76,124.09,413600.0,91.6342,91.7673,91.5085,91.7525,413600.0
2011-04-20 09:35:00,124.09,124.16,124.02,124.02,120200.0,91.7525,91.8042,91.7007,91.7007,120200.0
2011-04-20 09:40:00,124.01,124.08,123.97,123.97,207100.0,91.6933,91.7451,91.6637,91.6637,207100.0
2011-04-20 09:45:00,123.98,124.16,123.97,124.14,112300.0,91.6711,91.8042,91.6637,91.7894,112300.0
2011-04-20 09:50:00,124.14,124.14,123.99,124.07,129800.0,91.7894,91.7894,91.6785,91.7377,129800.0
2011-04-20 09:55:00,124.08,124.08,124.0,124.02,58100.0,91.7451,91.7451,91.6859,91.7007,58100.0
2011-04-20 10:00:00,124.03,124.21,123.99,124.1,199500.0,91.7081,91.8412,91.6785,91.7599,199500.0
2011-04-20 10:05:00,124.12,124.24,124.11,124.24,96700.0,91.7747,91.8634,91.7673,91.8634,96700.0
2011-04-20 10:10:00,124.23,124.38,124.22,124.33,348800.0,91.856,91.9669,91.8486,91.9299,348800.0
2011-04-20 10:15:00,124.34,124.53,124.33,124.41,431600.0,91.9373,92.0778,91.9299,91.9891,431600.0
2011-04-20 10:20:00,124.42,124.42,124.33,124.33,69400.0,91.9965,91.9965,91.9299,91.9299,69400.0
2011-04-20 10:25:00,124.33,124.36,124.28,124.31,42000.0,91.9299,91.9521,91.893,91.9151,42000.0
2011-04-20 10:30:00,124.31,124.39,124.31,124.39,48600.0,91.9151,91.9743,91.9151,91.9743,48600.0
2011-04-20 10:35:00,124.38,124.38,124.28,124.32,76300.0,91.9669,91.9669,91.893,91.9225,76300.0
2011-04-20 10:40:00,124.33,124.34,124.27,124.28,52000.0,91.9299,91.9373,91.8856,91.893,52000.0
2011-04-20 10:45:00,124.28,124.35,124.26,124.32,260000.0,91.893,91.9447,91.8782,91.9225,260000.0
2011-04-20 10:50:00,124.32,124.35,124.29,124.33,46200.0,91.9225,91.9447,91.9004,91.9299,46200.0
2011-04-20 10:55:00,124.35,124.39,124.34,124.38,28800.0,91.9447,91.9743,91.9373,91.9669,28800.0
2011-04-20 11:00:00,124.38,124.38,124.27,124.29,43500.0,91.9669,91.9669,91.8856,91.9004,43500.0
2011-04-20 11:05:00,124.29,124.32,124.26,124.27,23300.0,91.9004,91.9225,91.8782,91.8856,23300.0
2011-04-20 11:10:00,124.27,124.27,124.19,124.22,125400.0,91.8856,91.8856,91.8264,91.8486,125400.0
2011-04-20 11:15:00,124.23,124.25,124.18,124.2,74100.0,91.856,91.8708,91.819,91.8338,74100.0
2011-04-20 11:20:00,124.19,124.22,124.18,124.22,65700.0,91.8264,91.8486,91.819,91.8486,65700.0
2011-04-20 11:25:00,124.21,124.31,124.17,124.3,40900.0,91.8412,91.9151,91.8116,91.9078,40900.0
2011-04-20 11:30:00,124.3,124.34,124.28,124.31,18900.0,91.9078,91.9373,91.893,91.9151,18900.0
2011-04-20 11:35:00,124.31,124.31,124.26,124.29,40600.0,91.9151,91.9151,91.8782,91.9004,40600.0
2011-04-20 11:40:00,124.28,124.37,124.28,124.37,35100.0,91.893,91.9595,91.893,91.9595,35100.0
2011-04-20 11:45:00,124.37,124.41,124.36,124.39,20200.0,91.9595,91.9891,91.9521,91.9743,20200.0
2011-04-20 11:50:00,124.39,124.47,124.38,124.44,57600.0,91.9743,92.0334,91.9669,92.0113,57600.0
2011-04-20 11:55:00,124.45,124.48,124.4,124.4,70600.0,92.0187,92.0408,91.9817,91.9817,70600.0
2011-04-20 12:00:00,124.41,124.41,124.33,124.36,60300.0,91.9891,91.9891,91.9299,91.9521,60300.0
2011-04-20 12:05:00,124.34,124.4,124.34,124.35,40500.0,91.9373,91.9817,91.9373,91.9447,40500.0
2011-04-20 12:10:00,124.36,124.38,124.28,124.3,44000.0,91.9521,91.9669,91.893,91.9078,44000.0
2011-04-20 12:15:00,124.3,124.31,124.25,124.29,51700.0,91.9078,91.9151,91.8708,91.9004,51700.0
2011-04-20 12:20:00,124.28,124.3,124.25,124.28,50800.0,91.893,91.9078,91.8708,91.893,50800.0
2011-04-20 12:25:00,124.28,124.31,124.19,124.19,75500.0,91.893,91.9151,91.8264,91.8264,75500.0
2011-04-20 12:30:00,124.18,124.26,124.16,124.21,91300.0,91.819,91.8782,91.8042,91.8412,91300.0
2011-04-20 12:35:00,124.2,124.23,124.17,124.19,34400.0,91.8338,91.856,91.8116,91.8264,34400.0
2011-04-20 12:40:00,124.19,124.22,124.18,124.19,66800.0,91.8264,91.8486,91.819,91.8264,66800.0
2011-04-20 12:45:00,124.18,124.22,124.07,124.07,73700.0,91.819,91.8486,91.7377,91.7377,73700.0
2011-04-20 12:50:00,124.07,124.17,124.07,124.15,57800.0,91.7377,91.8116,91.7377,91.7968,57800.0
2011-04-20 12:55:00,124.15,124.16,124.09,124.1,21500.0,91.7968,91.8042,91.7525,91.7599,21500.0
2011-04-20 13:00:00,124.11,124.16,124.07,124.16,71500.0,91.7673,91.8042,91.7377,91.8042,71500.0
2011-04-20 13:05:00,124.15,124.15,124.11,124.11,7800.0,91.7968,91.7968,91.7673,91.7673,7800.0
2011-04-20 13:10:00,124.12,124.13,124.05,124.05,58900.0,91.7747,91.7821,91.7229,91.7229,58900.0
2011-04-20 13:15:00,124.05,124.1,124.03,124.07,43200.0,91.7229,91.7599,91.7081,91.7377,43200.0
2011-04-20 13:20:00,124.06,124.12,124.04,124.09,31400.0,91.7303,91.7747,91.7155,91.7525,31400.0
2011-04-20 13:25:00,124.08,124.17,124.07,124.17,31100.0,91.7451,91.8116,91.7377,91.8116,31100.0
2011-04-20 13:30:00,124.17,124.17,124.09,124.09,5500.0,91.8116,91.8116,91.7525,91.7525,5500.0
2011-04-20 13:35:00,124.09,124.14,124.08,124.14,12400.0,91.7525,91.7894,91.7451,91.7894,12400.0
2011-04-20 13:40:00,124.15,124.19,124.14,124.16,10300.0,91.7968,91.8264,91.7894,91.8042,10300.0
2011-04-20 13:45:00,124.15,124.17,124.14,124.16,9100.0,91.7968,91.8116,91.7894,91.8042,9100.0
2011-04-20 13:50:00,124.16,124.27,124.16,124.24,44500.0,91.8042,91.8856,91.8042,91.8634,44500.0
2011-04-20 13:55:00,124.23,124.27,124.21,124.22,22900.0,91.856,91.8856,91.8412,91.8486,22900.0
2011-04-20 14:00:00,124.22,124.23,124.17,124.19,13000.0,91.8486,91.856,91.8116,91.8264,13000.0
2011-04-20 14:05:00,124.18,124.18,124.11,124.13,23600.0,91.819,91.819,91.7673,91.7821,23600.0
2011-04-20 14:10:00,124.14,124.21,124.13,124.15,10800.0,91.7894,91.8412,91.7821,91.7968,10800.0
2011-04-20 14:15:00,124.15,124.19,124.15,124.19,6500.0,91.7968,91.8264,91.7968,91.8264,6500.0
2011-04-20 14:20:00,124.2,124.21,124.13,124.14,16300.0,91.8338,91.8412,91.7821,91.7894,16300.0
2011-04-20 14:25:00,124.14,124.18,124.14,124.16,11900.0,91.7894,91.819,91.7894,91.8042,11900.0
2011-04-20 14:30:00,124.16,124.2,124.15,124.2,5700.0,91.8042,91.8338,91.7968,91.8338,5700.0
2011-04-20 14:35:00,124.2,124.25,124.2,124.22,18300.0,91.8338,91.8708,91.8338,91.8486,18300.0
2011-04-20 14:40:00,124.23,124.25,124.2,124.2,4000.0,91.856,91.8708,91.8338,91.8338,4000.0
2011-04-20 14:45:00,124.21,124.23,124.2,124.22,18600.0,91.8412,91.856,91.8338,91.8486,18600.0
2011-04-20 14:50:00,124.21,124.27,124.2,124.27,50900.0,91.8412,91.8856,91.8338,91.8856,50900.0
2011-04-20 14:55:00,124.25,124.27,124.23,124.24,50300.0,91.8708,91.8856,91.856,91.8634,50300.0
2011-04-20 15:00:00,124.24,124.25,124.2,124.21,40900.0,91.8634,91.8708,91.8338,91.8412,40900.0
2011-04-20 15:05:00,124.22,124.23,124.15,124.19,22100.0,91.8486,91.856,91.7968,91.8264,22100.0
2011-04-20 15:10:00,124.19,124.24,124.16,124.22,56200.0,91.8264,91.8634,91.8042,91.8486,56200.0
2011-04-20 15:15:00,124.21,124.24,124.18,124.23,43600.0,91.8412,91.8634,91.819,91.856,43600.0
2011-04-20 15:20:00,124.22,124.27,124.17,124.27,57700.0,91.8486,91.8856,91.8116,91.8856,57700.0
2011-04-20 15:25:00,124.27,124.37,124.24,124.36,75800.0,91.8856,91.9595,91.8634,91.9521,75800.0
2011-04-20 15:30:00,124.36,124.37,124.31,124.31,248900.0,91.9521,91.9595,91.9151,91.9151,248900.0
2011-04-20 15:35:00,124.31,124.35,124.3,124.35,132300.0,91.9151,91.9447,91.9078,91.9447,132300.0
2011-04-20 15:40:00,124.35,124.44,124.35,124.41,136800.0,91.9447,92.0113,91.9447,91.9891,136800.0
2011-04-20 15:45:00,124.4,124.41,124.3,124.31,78600.0,91.9817,91.9891,91.9078,91.9151,78600.0
2011-04-20 15:50:00,124.31,124.37,124.24,124.24,159100.0,91.9151,91.9595,91.8634,91.8634,159100.0
2011-04-20 15:55:00,124.24,124.31,124.22,124.31,263900.0,91.8634,91.9151,91.8486,91.9151,263900.0
2011-04-21 09:30:00,124.63,124.67,124.47,124.52,244400.0,92.1518,92.1813,92.0334,92.0704,244400.0
2011-04-21 09:35:00,124.5,124.59,124.46,124.58,277200.0,92.0556,92.1222,92.0261,92.1148,277200.0
2011-04-21 09:40:00,124.57,124.57,124.42,124.44,99900.0,92.1074,92.1074,91.9965,92.0113,99900.0
2011-04-21 09:45:00,124.43,124.45,124.39,124.43,57200.0,92.0039,92.0187,91.9743,92.0039,57200.0
2011-04-21 09:50:00,124.43,124.49,124.42,124.47,57400.0,92.0039,92.0482,91.9965,92.0334,57400.0
2011-04-21 09:55:00,124.47,124.49,124.39,124.42,48800.0,92.0334,92.0482,91.9743,91.9965,48800.0
2011-04-21 10:00:00,124.42,124.43,124.19,124.32,351600.0,91.9965,92.0039,91.8264,91.9225,351600.0
2011-04-21 10:05:00,124.32,124.39,124.27,124.39,43200.0,91.9225,91.9743,91.8856,91.9743,43200.0
2011-04-21 10:10:00,124.4,124.44,124.3,124.34,27900.0,91.9817,92.0113,91.9078,91.9373,27900.0
2011-04-21 10:15:00,124.34,124.46,124.29,124.46,46900.0,91.9373,92.0261,91.9004,92.0261,46900.0
2011-04-21 10:20:00,124.47,124.58,124.47,124.57,108300.0,92.0334,92.1148,92.0334,92.1074,108300.0
2011-04-21 10:25:00,124.58,124.59,124.48,124.48,54300.0,92.1148,92.1222,92.0408,92.0408,54300.0
2011-04-21 10:30:00,124.48,124.53,124.37,124.37,264500.0,92.0408,92.0778,91.9595,91.9595,264500.0
2011-04-21 10:35:00,124.38,124.42,124.33,124.39,70300.0,91.9669,91.9965,91.9299,91.9743,70300.0
2011-04-21 10:40:00,124.39,124.49,124.38,124.45,52400.0,91.9743,92.0482,91.9669,92.0187,52400.0
2011-04-21 10:45:00,124.45,124.48,124.35,124.36,15600.0,92.0187,92.0408,91.9447,91.9521,15600.0
2011-04-21 10:50:00,124.36,124.42,124.33,124.42,27000.0,91.9521,91.9965,91.9299,91.9965,27000.0
2011-04-21 10:55:00,124.42,124.53,124.42,124.44,24900.0,91.9965,92.0778,91.9965,92.0113,24900.0
2011-04-21 11:00:00,124.45,124.47,124.42,124.43,19900.0,92.0187,92.0334,91.9965,92.0039,19900.0
2011-04-21 11:05:00,124.44,124.5,124.37,124.47,15300.0,92.0113,92.0556,91.9595,92.0334,15300.0
2011-04-21 11:10:00,124.46,124.49,124.43,124.43,9300.0,92.0261,92.0482,92.0039,92.0039,9300.0
2011-04-21 11:15:00,124.45,124.51,124.45,124.49,18500.0,92.0187,92.063,92.0187,92.0482,18500.0
2011-04-21 11:20:00,124.49,124.52,124.47,124.48,12100.0,92.0482,92.0704,92.0334,92.0408,12100.0
2011-04-21 11:25:00,124.49,124.59,124.48,124.57,22300.0,92.0482,92.1222,92.0408,92.1074,22300.0
2011-04-21 11:30:00,124.57,124.65,124.56,124.56,70200.0,92.1074,92.1665,92.1,92.1,70200.0
2011-04-21 11:35:00,124.56,124.61,124.54,124.61,13300.0,92.1,92.137,92.0852,92.137,13300.0
2011-04-21 11:40:00,124.6,124.62,124.54,124.54,221800.0,92.1296,92.1444,92.0852,92.0852,221800.0
2011-04-21 11:45:00,124.55,124.61,124.52,124.59,19000.0,92.0926,92.137,92.0704,92.1222,19000.0
2011-04-21 11:50:00,124.61,124.64,124.59,124.63,33500.0,92.137,92.1591,92.1222,92.1518,33500.0
2011-04-21 11:55:00,124.64,124.64,124.6,124.64,4700.0,92.1591,92.1591,92.1296,92.1591,4700.0
2011-04-21 12:00:00,124.64,124.64,124.58,124.59,4600.0,92.1591,92.1591,92.1148,92.1222,4600.0
2011-04-21 12:05:00,124.59,124.61,124.59,124.6,4600.0,92.1222,92.137,92.1222,92.1296,4600.0
2011-04-21 12:10:00,124.59,124.61,124.57,124.59,13000.0,92.1222,92.137,92.1074,92.1222,13000.0
2011-04-21 12:15:00,124.59,124.64,124.58,124.62,149500.0,92.1222,92.1591,92.1148,92.1444,149500.0
2011-04-21 12:20:00,124.62,124.65,124.62,124.65,8200.0,92.1444,92.1665,92.1444,92.1665,8200.0
2011-04-21 12:25:00,124.65,124.66,124.62,124.62,19000.0,92.1665,92.1739,92.1444,92.1444,19000.0
2011-04-21 12:30:00,124.62,124.64,124.61,124.62,17500.0,92.1444,92.1591,92.137,92.1444,17500.0
2011-04-21 12:35:00,124.62,124.62,124.59,124.6,6200.0,92.1444,92.1444,92.1222,92.1296,6200.0
2011-04-21 12:40:00,124.62,124.69,124.61,124.65,23200.0,92.1444,92.1961,92.137,92.1665,23200.0
2011-04-21 12:45:00,124.64,124.73,124.64,124.71,37500.0,92.1591,92.2257,92.1591,92.2109,37500.0
2011-04-21 12:50:00,124.71,124.72,124.7,124.7,3500.0,92.2109,92.2183,92.2035,92.2035,3500.0
2011-04-21 12:55:00,124.7,124.7,124.67,124.68,8400.0,92.2035,92.2035,92.1813,92.1887,8400.0
2011-04-21 13:00:00,124.68,124.69,124.67,124.67,6600.0,92.1887,92.1961,92.1813,92.1813,6600.0
2011-04-21 13:05:00,124.67,124.67,124.65,124.65,28200.0,92.1813,92.1813,92.1665,92.1665,28200.0
2011-04-21 13:10:00,124.65,124.69,124.65,124.67,8900.0,92.1665,92.1961,92.1665,92.1813,8900.0
2011-04-21 13:15:00,124.68,124.69,124.65,124.65,11400.0,92.1887,92.1961,92.1665,92.1665,11400.0
2011-04-21 13:20:00,124.65,124.65,124.59,124.59,12800.0,92.1665,92.1665,92.1222,92.1222,12800.0
2011-04-21 13:25:00,124.58,124.62,124.57,124.62,18800.0,92.1148,92.1444,92.1074,92.1444,18800.0
2011-04-21 13:30:00,124.62,124.62,124.56,124.57,7300.0,92.1444,92.1444,92.1,92.1074,7300.0
2011-04-21 13:35:00,124.57,124.58,124.53,124.54,12600.0,92.1074,92.1148,92.0778,92.0852,12600.0
2011-04-21 13:40:00,124.54,124.55,124.5,124.55,19100.0,92.0852,92.0926,92.0556,92.0926,19100.0
2011-04-21 13:45:00,124.55,124.56,124.53,124.56,8400.0,92.0926,92.1,92.0778,92.1,8400.0
2011-04-21 13:50:00,124.54,124.55,124.52,124.53,22200.0,92.0852,92.0926,92.0704,92.0778,22200.0
2011-04-21 13:55:00,124.53,124.56,124.53,124.56,17000.0,92.0778,92.1,92.0778,92.1,17000.0
2011-04-21 14:00:00,124.56,124.56,124.54,124.54,11000.0,92.1,92.1,92.0852,92.0852,11000.0
2011-04-21 14:05:00,124.54,124.54,124.49,124.53,13100.0,92.0852,92.0852,92.0482,92.0778,13100.0
2011-04-21 14:10:00,124.53,124.58,124.52,124.57,7600.0,92.0778,92.1148,92.0704,92.1074,7600.0
2011-04-21 14:15:00,124.56,124.57,124.54,124.55,15200.0,92.1,92.1074,92.0852,92.0926,15200.0
2011-04-21 14:20:00,124.56,124.57,124.55,124.57,3700.0,92.1,92.1074,92.0926,92.1074,3700.0
2011-04-21 14:25:00,124.56,124.63,124.56,124.61,22200.0,92.1,92.1518,92.1,92.137,22200.0
2011-04-21 14:30:00,124.6,124.62,124.6,124.61,8700.0,92.1296,92.1444,92.1296,92.137,8700.0
2011-04-21 14:35:00,124.6,124.63,124.6,124.62,6600.0,92.1296,92.1518,92.1296,92.1444,6600.0
2011-04-21 14:40:00,124.62,124.62,124.59,124.59,15000.0,92.1444,92.1444,92.1222,92.1222,15000.0
2011-04-21 14:45:00,124.59,124.59,124.55,124.57,31400.0,92.1222,92.1222,92.0926,92.1074,31400.0
2011-04-21 14:50:00,124.58,124.6,124.56,124.59,56000.0,92.1148,92.1296,92.1,92.1222,56000.0
2011-04-21 14:55:00,124.6,124.61,124.53,124.57,110400.0,92.1296,92.137,92.0778,92.1074,110400.0
2011-04-21 15:00:00,124.55,124.58,124.52,124.57,48800.0,92.0926,92.1148,92.0704,92.1074,48800.0
2011-04-21 15:05:00,124.57,124.59,124.57,124.58,8200.0,92.1074,92.1222,92.1074,92.1148,8200.0
2011-04-21 15:10:00,124.58,124.58,124.56,124.57,24200.0,92.1148,92.1148,92.1,92.1074,24200.0
2011-04-21 15:15:00,124.58,124.58,124.56,124.56,35400.0,92.1148,92.1148,92.1,92.1,35400.0
2011-04-21 15:20:00,124.58,124.58,124.55,124.56,19500.0,92.1148,92.1148,92.0926,92.1,19500.0
2011-04-21 15:25:00,124.57,124.58,124.5,124.55,30700.0,92.1074,92.1148,92.0556,92.0926,30700.0
2011-04-21 15:30:00,124.56,124.6,124.54,124.6,50600.0,92.1,92.1296,92.0852,92.1296,50600.0
2011-04-21 15:35:00,124.59,124.67,124.59,124.63,69300.0,92.1222,92.1813,92.1222,92.1518,69300.0
2011-04-21 15:40:00,124.63,124.68,124.63,124.67,48200.0,92.1518,92.1887,92.1518,92.1813,48200.0
2011-04-21 15:45:00,124.67,124.72,124.66,124.71,106200.0,92.1813,92.2183,92.1739,92.2109,106200.0
2011-04-21 15:50:00,124.71,124.75,124.69,124.73,68700.0,92.2109,92.2405,92.1961,92.2257,68700.0
2011-04-21 15:55:00,124.73,124.81,124.73,124.78,268000.0,92.2257,92.2848,92.2257,92.2627,268000.0
2011-04-25 09:30:00,124.66,124.7,124.62,124.62,113000.0,92.1739,92.2035,92.1444,92.1444,113000.0
2011-04-25 09:35:00,124.62,124.67,124.56,124.6,84000.0,92.1444,92.1813,92.1,92.1296,84000.0
2011-04-25 09:40:00,124.59,124.59,124.48,124.54,39800.0,92.1222,92.1222,92.0408,92.0852,39800.0
2011-04-25 09:45:00,124.54,124.7,124.54,124.68,89900.0,92.0852,92.2035,92.0852,92.1887,89900.0
2011-04-25 09:50:00,124.68,124.71,124.56,124.56,42700.0,92.1887,92.2109,92.1,92.1,42700.0
2011-04-25 09:55:00,124.56,124.64,124.54,124.63,32000.0,92.1,92.1591,92.0852,92.1518,32000.0
2011-04-25 10:00:00,124.65,124.69,124.58,124.6,88000.0,92.1665,92.1961,92.1148,92.1296,88000.0
2011-04-25 10:05:00,124.59,124.59,124.45,124.51,69100.0,92.1222,92.1222,92.0187,92.063,69100.0
2011-04-25 10:10:00,124.51,124.53,124.48,124.52,34900.0,92.063,92.0778,92.0408,92.0704,34900.0
2011-04-25 10:15:00,124.52,124.6,124.49,124.51,69200.0,92.0704,92.1296,92.0482,92.063,69200.0
2011-04-25 10:20:00,124.5,124.5,124.32,124.36,361500.0,92.0556,92.0556,91.9225,91.9521,361500.0
2011-04-25 10:25:00,124.37,124.44,124.3,124.39,154900.0,91.9595,92.0113,91.9078,91.9743,154900.0
2011-04-25 10:30:00,124.4,124.43,124.36,124.39,35400.0,91.9817,92.0039,91.9521,91.9743,35400.0
2011-04-25 10:35:00,124.38,124.41,124.31,124.41,87000.0,91.9669,91.9891,91.9151,91.9891,87000.0
2011-04-25 10:40:00,124.41,124.44,124.37,124.41,10600.0,91.9891,92.0113,91.9595,91.9891,10600.0
2011-04-25 10:45:00,124.43,124.44,124.35,124.39,27800.0,92.0039,92.0113,91.9447,91.9743,27800.0
2011-04-25 10:50:00,124.39,124.42,124.3,124.3,25400.0,91.9743,91.9965,91.9078,91.9078,25400.0
2011-04-25 10:55:00,124.29,124.32,124.23,124.31,136700.0,91.9004,91.9225,91.856,91.9151,136700.0
2011-04-25 11:00:00,124.32,124.36,124.28,124.31,21600.0,91.9225,91.9521,91.893,91.9151,21600.0
2011-04-25 11:05:00,124.31,124.31,124.26,124.26,19900.0,91.9151,91.9151,91.8782,91.8782,19900.0
2011-04-25 11:10:00,124.26,124.29,124.21,124.25,96400.0,91.8782,91.9004,91.8412,91.8708,96400.0
2011-04-25 11:15:00,124.27,124.3,124.22,124.3,31600.0,91.8856,91.9078,91.8486,91.9078,31600.0
2011-04-25 11:20:00,124.29,124.31,124.28,124.29,11100.0,91.9004,91.9151,91.893,91.9004,11100.0
2011-04-25 11:25:00,124.27,124.32,124.26,124.31,21000.0,91.8856,91.9225,91.8782,91.9151,21000.0
2011-04-25 11:30:00,124.31,124.34,124.3,124.32,28200.0,91.9151,91.9373,91.9078,91.9225,28200.0
2011-04-25 11:35:00,124.32,124.34,124.31,124.34,10700.0,91.9225,91.9373,91.9151,91.9373,10700.0
2011-04-25 11:40:00,124.35,124.38,124.34,124.35,19800.0,91.9447,91.9669,91.9373,91.9447,19800.0
2011-04-25 11:45:00,124.35,124.37,124.33,124.35,21600.0,91.9447,91.9595,91.9299,91.9447,21600.0
2011-04-25 11:50:00,124.36,124.38,124.34,124.35,14000.0,91.9521,91.9669,91.9373,91.9447,14000.0
2011-04-25 11:55:00,124.37,124.42,124.37,124.4,30500.0,91.9595,91.9965,91.9595,91.9817,30500.0
2011-04-25 12:00:00,124.4,124.45,124.39,124.45,16000.0,91.9817,92.0187,91.9743,92.0187,16000.0
2011-04-25 12:05:00,124.45,124.45,124.43,124.44,22400.0,92.0187,92.0187,92.0039,92.0113,22400.0
2011-04-25 12:10:00,124.44,124.48,124.44,124.44,8100.0,92.0113,92.0408,92.0113,92.0113,8100.0
2011-04-25 12:15:00,124.45,124.46,124.42,124.44,6900.0,92.0187,92.0261,91.9965,92.0113,6900.0
2011-04-25 12:20:00,124.45,124.48,124.44,124.48,41100.0,92.0187,92.0408,92.0113,92.0408,41100.0
2011-04-25 12:25:00,124.47,124.49,124.45,124.49,154700.0,92.0334,92.0482,92.0187,92.0482,154700.0
2011-04-25 12:30:00,124.5,124.5,124.47,124.47,4500.0,92.0556,92.0556,92.0334,92.0334,4500.0
2011-04-25 12:35:00,124.46,124.48,124.46,124.48,10000.0,92.0261,92.0408,92.0261,92.0408,10000.0
2011-04-25 12:40:00,124.48,124.49,124.45,124.45,9600.0,92.0408,92.0482,92.0187,92.0187,9600.0
2011-04-25 12:45:00,124.46,124.5,124.45,124.5,8400.0,92.0261,92.0556,92.0187,92.0556,8400.0
2011-04-25 12:50:00,124.51,124.53,124.5,124.5,5800.0,92.063,92.0778,92.0556,92.0556,5800.0
2011-04-25 12:55:00,124.5,124.51,124.48,124.51,9200.0,92.0556,92.063,92.0408,92.063,9200.0
2011-04-25 13:00:00,124.5,124.5,124.47,124.47,34600.0,92.0556,92.0556,92.0334,92.0334,34600.0
2011-04-25 13:05:00,124.46,124.48,124.46,124.46,14000.0,92.0261,92.0408,92.0261,92.0261,14000.0
2011-04-25 13:10:00,124.47,124.5,124.47,124.47,9500.0,92.0334,92.0556,92.0334,92.0334,9500.0
2011-04-25 13:15:00,124.48,124.49,124.47,124.49,8700.0,92.0408,92.0482,92.0334,92.0482,8700.0
2011-04-25 13:20:00,124.49,124.5,124.48,124.48,3500.0,92.0482,92.0556,92.0408,92.0408,3500.0
2011-04-25 13:25:00,124.49,124.5,124.48,124.5,2300.0,92.0482,92.0556,92.0408,92.0556,2300.0
2011-04-25 13:30:00,124.5,124.53,124.49,124.52,6100.0,92.0556,92.0778,92.0482,92.0704,6100.0
2011-04-25 13:35:00,124.52,124.54,124.52,124.54,3700.0,92.0704,92.0852,92.0704,92.0852,3700.0
2011-04-25 13:40:00,124.52,124.53,124.5,124.5,9100.0,92.0704,92.0778,92.0556,92.0556,9100.0
2011-04-25 13:45:00,124.5,124.51,124.49,124.51,6600.0,92.0556,92.063,92.0482,92.063,6600.0
2011-04-25 13:50:00,124.51,124.53,124.51,124.53,6200.0,92.063,92.0778,92.063,92.0778,6200.0
2011-04-25 13:55:00,124.54,124.56,124.53,124.56,6100.0,92.0852,92.1,92.0778,92.1,6100.0
2011-04-25 14:00:00,124.56,124.64,124.55,124.63,37600.0,92.1,92.1591,92.0926,92.1518,37600.0
2011-04-25 14:05:00,124.63,124.64,124.59,124.6,13400.0,92.1518,92.1591,92.1222,92.1296,13400.0
2011-04-25 14:10:00,124.6,124.62,124.6,124.6,8300.0,92.1296,92.1444,92.1296,92.1296,8300.0
2011-04-25 14:15:00,124.6,124.62,124.58,124.58,5700.0,92.1296,92.1444,92.1148,92.1148,5700.0
2011-04-25 14:20:00,124.58,124.6,124.56,124.57,12300.0,92.1148,92.1296,92.1,92.1074,12300.0
2011-04-25 14:25:00,124.57,124.57,124.55,124.56,3700.0,92.1074,92.1074,92.0926,92.1,3700.0
2011-04-25 14:30:00,124.56,124.56,124.56,124.56,4600.0,92.1,92.1,92.1,92.1,4600.0
2011-04-25 14:35:00,124.56,124.57,124.54,124.55,10500.0,92.1,92.1074,92.0852,92.0926,10500.0
2011-04-25 14:40:00,124.55,124.56,124.54,124.55,17500.0,92.0926,92.1,92.0852,92.0926,17500.0
2011-04-25 14:45:00,124.54,124.58,124.54,124.57,5600.0,92.0852,92.1148,92.0852,92.1074,5600.0
2011-04-25 14:50:00,124.57,124.57,124.55,124.56,6300.0,92.1074,92.1074,92.0926,92.1,6300.0
2011-04-25 14:55:00,124.56,124.59,124.56,124.58,2700.0,92.1,92.1222,92.1,92.1148,2700.0
2011-04-25 15:00:00,124.59,124.59,124.53,124.56,11300.0,92.1222,92.1222,92.0778,92.1,11300.0
2011-04-25 15:05:00,124.55,124.55,124.5,124.52,14300.0,92.0926,92.0926,92.0556,92.0704,14300.0
2011-04-25 15:10:00,124.51,124.51,124.45,124.46,67400.0,92.063,92.063,92.0187,92.0261,67400.0
2011-04-25 15:15:00,124.47,124.5,124.45,124.48,9700.0,92.0334,92.0556,92.0187,92.0408,9700.0
2011-04-25 15:20:00,124.47,124.48,124.45,124.47,7900.0,92.0334,92.0408,92.0187,92.0334,7900.0
2011-04-25 15:25:00,124.48,124.52,124.48,124.52,5500.0,92.0408,92.0704,92.0408,92.0704,5500.0
2011-04-25 15:30:00,124.52,124.57,124.52,124.55,34100.0,92.0704,92.1074,92.0704,92.0926,34100.0
2011-04-25 15:35:00,124.55,124.61,124.55,124.59,26300.0,92.0926,92.137,92.0926,92.1222,26300.0
2011-04-25 15:40:00,124.59,124.62,124.57,124.57,46700.0,92.1222,92.1444,92.1074,92.1074,46700.0
2011-04-25 15:45:00,124.56,124.57,124.48,124.54,148800.0,92.1,92.1074,92.0408,92.0852,148800.0
2011-04-25 15:50:00,124.54,124.56,124.51,124.55,202700.0,92.0852,92.1,92.063,92.0926,202700.0
2011-04-25 15:55:00,124.55,124.56,124.51,124.54,177500.0,92.0926,92.1,92.063,92.0852,177500.0
2011-04-26 09:30:00,124.79,124.85,124.65,124.83,73000.0,92.2701,92.3144,92.1665,92.2996,73000.0
2011-04-26 09:35:00,124.83,124.87,124.72,124.8,90100.0,92.2996,92.3292,92.2183,92.2775,90100.0
2011-04-26 09:40:00,124.79,124.79,124.69,124.73,22500.0,92.2701,92.2701,92.1961,92.2257,22500.0
2011-04-26 09:45:00,124.73,124.94,124.73,124.93,63300.0,92.2257,92.381,92.2257,92.3736,63300.0
2011-04-26 09:50:00,124.93,125.05,124.91,125.02,123500.0,92.3736,92.4623,92.3588,92.4401,123500.0
2011-04-26 09:55:00,125.02,125.02,124.96,124.96,70400.0,92.4401,92.4401,92.3958,92.3958,70400.0
2011-04-26 10:00:00,124.98,125.14,124.98,125.0,85200.0,92.4105,92.5288,92.4105,92.4253,85200.0
2011-04-26 10:05:00,124.99,125.01,124.77,124.85,111900.0,92.4179,92.4327,92.2553,92.3144,111900.0
2011-04-26 10:10:00,124.85,124.94,124.84,124.91,46900.0,92.3144,92.381,92.307,92.3588,46900.0
2011-04-26 10:15:00,124.92,124.99,124.87,124.98,90800.0,92.3662,92.4179,92.3292,92.4105,90800.0
2011-04-26 10:20:00,124.99,125.22,124.99,125.17,141700.0,92.4179,92.588,92.4179,92.551,141700.0
2011-04-26 10:25:00,125.16,125.28,125.14,125.22,141300.0,92.5436,92.6324,92.5288,92.588,141300.0
2011-04-26 10:30:00,125.24,125.27,125.19,125.2,31400.0,92.6028,92.625,92.5658,92.5732,31400.0
2011-04-26 10:35:00,125.2,125.25,125.2,125.23,55300.0,92.5732,92.6102,92.5732,92.5954,55300.0
2011-04-26 10:40:00,125.23,125.37,125.23,125.37,91500.0,92.5954,92.6989,92.5954,92.6989,91500.0
2011-04-26 10:45:00,125.35,125.41,125.32,125.39,141600.0,92.6841,92.7285,92.6619,92.7137,141600.0
2011-04-26 10:50:00,125.38,125.39,125.35,125.38,79700.0,92.7063,92.7137,92.6841,92.7063,79700.0
2011-04-26 10:55:00,125.36,125.43,125.36,125.42,56000.0,92.6915,92.7433,92.6915,92.7359,56000.0
2011-04-26 11:00:00,125.43,125.48,125.42,125.43,86400.0,92.7433,92.7802,92.7359,92.7433,86400.0
2011-04-26 11:05:00,125.42,125.47,125.4,125.43,74100.0,92.7359,92.7729,92.7211,92.7433,74100.0
2011-04-26 11:10:00,125.44,125.47,125.42,125.47,42800.0,92.7507,92.7729,92.7359,92.7729,42800.0
2011-04-26 11:15:00,125.45,125.46,125.42,125.44,59700.0,92.7581,92.7655,92.7359,92.7507,59700.0
2011-04-26 11:20:00,125.45,125.51,125.44,125.48,67700.0,92.7581,92.8024,92.7507,92.7802,67700.0
2011-04-26 11:25:00,125.49,125.57,125.48,125.54,234900.0,92.7876,92.8468,92.7802,92.8246,234900.0
2011-04-26 11:30:00,125.53,125.61,125.53,125.56,65100.0,92.8172,92.8764,92.8172,92.8394,65100.0
2011-04-26 11:35:00,125.55,125.59,125.52,125.55,35000.0,92.832,92.8616,92.8098,92.832,35000.0
2011-04-26 11:40:00,125.55,125.59,125.54,125.57,41600.0,92.832,92.8616,92.8246,92.8468,41600.0
2011-04-26 11:45:00,125.59,125.61,125.57,125.61,21400.0,92.8616,92.8764,92.8468,92.8764,21400.0
2011-04-26 11:50:00,125.6,125.66,125.6,125.64,60200.0,92.869,92.9133,92.869,92.8986,60200.0
2011-04-26 11:55:00,125.64,125.7,125.64,125.69,45800.0,92.8986,92.9429,92.8986,92.9355,45800.0
2011-04-26 12:00:00,125.7,125.79,125.67,125.76,98100.0,92.9429,93.0095,92.9207,92.9873,98100.0
2011-04-26 12:05:00,125.76,125.77,125.71,125.75,31900.0,92.9873,92.9947,92.9503,92.9799,31900.0
2011-04-26 12:10:00,125.75,125.81,125.73,125.76,42000.0,92.9799,93.0242,92.9651,92.9873,42000.0
2011-04-26 12:15:00,125.77,125.77,125.7,125.73,21300.0,92.9947,92.9947,92.9429,92.9651,21300.0
2011-04-26 12:20:00,125.72,125.75,125.72,125.74,9600.0,92.9577,92.9799,92.9577,92.9725,9600.0
2011-04-26 12:25:00,125.72,125.74,125.69,125.7,43500.0,92.9577,92.9725,92.9355,92.9429,43500.0
2011-04-26 12:30:00,125.7,125.72,125.65,125.72,27400.0,92.9429,92.9577,92.9059,92.9577,27400.0
2011-04-26 12:35:00,125.71,125.73,125.71,125.71,9700.0,92.9503,92.9651,92.9503,92.9503,9700.0
2011-04-26 12:40:00,125.72,125.74,125.7,125.72,15500.0,92.9577,92.9725,92.9429,92.9577,15500.0
2011-04-26 12:45:00,125.73,125.73,125.67,125.68,20900.0,92.9651,92.9651,92.9207,92.9281,20900.0
2011-04-26 12:50:00,125.68,125.72,125.66,125.71,60200.0,92.9281,92.9577,92.9133,92.9503,60200.0
2011-04-26 12:55:00,125.71,125.73,125.7,125.72,10500.0,92.9503,92.9651,92.9429,92.9577,10500.0
2011-04-26 13:00:00,125.72,125.73,125.68,125.68,7200.0,92.9577,92.9651,92.9281,92.9281,7200.0
2011-04-26 13:05:00,125.68,125.7,125.61,125.61,13500.0,92.9281,92.9429,92.8764,92.8764,13500.0
2011-04-26 13:10:00,125.61,125.64,125.6,125.63,22300.0,92.8764,92.8986,92.869,92.8912,22300.0
2011-04-26 13:15:00,125.63,125.65,125.62,125.62,20900.0,92.8912,92.9059,92.8838,92.8838,20900.0
2011-04-26 13:20:00,125.62,125.68,125.62,125.64,16400.0,92.8838,92.9281,92.8838,92.8986,16400.0
2011-04-26 13:25:00,125.64,125.66,125.62,125.62,10000.0,92.8986,92.9133,92.8838,92.8838,10000.0
2011-04-26 13:30:00,125.61,125.61,125.51,125.51,94800.0,92.8764,92.8764,92.8024,92.8024,94800.0
2011-04-26 13:35:00,125.5,125.57,125.5,125.55,13000.0,92.795,92.8468,92.795,92.832,13000.0
2011-04-26 13:40:00,125.56,125.61,125.53,125.61,33500.0,92.8394,92.8764,92.8172,92.8764,33500.0
2011-04-26 13:45:00,125.6,125.6,125.56,125.58,15400.0,92.869,92.869,92.8394,92.8542,15400.0
2011-04-26 13:50:00,125.59,125.65,125.59,125.65,14100.0,92.8616,92.9059,92.8616,92.9059,14100.0
2011-04-26 13:55:00,125.66,125.67,125.62,125.63,10100.0,92.9133,92.9207,92.8838,92.8912,10100.0
2011-04-26 14:00:00,125.63,125.64,125.59,125.59,18700.0,92.8912,92.8986,92.8616,92.8616,18700.0
2011-04-26 14:05:00,125.59,125.63,125.56,125.62,24000.0,92.8616,92.8912,92.8394,92.8838,24000.0
2011-04-26 14:10:00,125.62,125.63,125.58,125.63,9600.0,92.8838,92.8912,92.8542,92.8912,9600.0
2011-04-26 14:15:00,125.63,125.69,125.61,125.69,38000.0,92.8912,92.9355,92.8764,92.9355,38000.0
2011-04-26 14:20:00,125.69,125.7,125.67,125.68,11400.0,92.9355,92.9429,92.9207,92.9281,11400.0
2011-04-26 14:25:00,125.67,125.7,125.67,125.7,12300.0,92.9207,92.9429,92.9207,92.9429,12300.0
2011-04-26 14:30:00,125.7,125.71,125.65,125.71,18400.0,92.9429,92.9503,92.9059,92.9503,18400.0
2011-04-26 14:35:00,125.7,125.74,125.7,125.71,20800.0,92.9429,92.9725,92.9429,92.9503,20800.0
2011-04-26 14:40:00,125.72,125.76,125.72,125.75,8300.0,92.9577,92.9873,92.9577,92.9799,8300.0
2011-04-26 14:45:00,125.74,125.76,125.7,125.73,125100.0,92.9725,92.9873,92.9429,92.9651,125100.0
2011-04-26 14:50:00,125.73,125.74,125.69,125.71,17600.0,92.9651,92.9725,92.9355,92.9503,17600.0
2011-04-26 14:55:00,125.7,125.75,125.7,125.74,12500.0,92.9429,92.9799,92.9429,92.9725,12500.0
2011-04-26 15:00:00,125.73,125.77,125.72,125.76,49100.0,92.9651,92.9947,92.9577,92.9873,49100.0
2011-04-26 15:05:00,125.76,125.8,125.72,125.8,20600.0,92.9873,93.0169,92.9577,93.0169,20600.0
2011-04-26 15:10:00,125.8,125.87,125.79,125.87,61200.0,93.0169,93.0686,93.0095,93.0686,61200.0
2011-04-26 15:15:00,125.87,125.88,125.79,125.84,117800.0,93.0686,93.076,93.0095,93.0464,117800.0
2011-04-26 15:20:00,125.84,125.84,125.74,125.75,39400.0,93.0464,93.0464,92.9725,92.9799,39400.0
2011-04-26 15:25:00,125.76,125.77,125.69,125.7,34300.0,92.9873,92.9947,92.9355,92.9429,34300.0
2011-04-26 15:30:00,125.69,125.73,125.68,125.68,30000.0,92.9355,92.9651,92.9281,92.9281,30000.0
2011-04-26 15:35:00,125.68,125.71,125.64,125.64,36000.0,92.9281,92.9503,92.8986,92.8986,36000.0
2011-04-26 15:40:00,125.64,125.73,125.64,125.71,33700.0,92.8986,92.9651,92.8986,92.9503,33700.0
2011-04-26 15:45:00,125.72,125.76,125.67,125.7,56700.0,92.9577,92.9873,92.9207,92.9429,56700.0
2011-04-26 15:50:00,125.69,125.74,125.67,125.73,118900.0,92.9355,92.9725,92.9207,92.9651,118900.0
2011-04-26 15:55:00,125.72,125.72,125.62,125.71,232200.0,92.9577,92.9577,92.8838,92.9503,232200.0
2011-04-27 09:30:00,125.88,125.88,125.76,125.84,159800.0,93.076,93.076,92.9873,93.0464,159800.0
2011-04-27 09:35:00,125.83,125.85,125.79,125.82,143900.0,93.039,93.0538,93.0095,93.0316,143900.0
2011-04-27 09:40:00,125.83,125.86,125.78,125.81,78100.0,93.039,93.0612,93.0021,93.0242,78100.0
2011-04-27 09:45:00,125.82,125.98,125.8,125.97,79900.0,93.0316,93.1499,93.0169,93.1426,79900.0
2011-04-27 09:50:00,125.97,126.05,125.95,126.03,81100.0,93.1426,93.2017,93.1278,93.1869,81100.0
2011-04-27 09:55:00,126.02,126.03,125.91,125.91,62500.0,93.1795,93.1869,93.0982,93.0982,62500.0
2011-04-27 10:00:00,125.91,125.91,125.83,125.83,53900.0,93.0982,93.0982,93.039,93.039,53900.0
2011-04-27 10:05:00,125.83,125.9,125.82,125.89,48100.0,93.039,93.0908,93.0316,93.0834,48100.0
2011-04-27 10:10:00,125.89,125.9,125.83,125.83,63100.0,93.0834,93.0908,93.039,93.039,63100.0
2011-04-27 10:15:00,125.84,125.87,125.76,125.86,56800.0,93.0464,93.0686,92.9873,93.0612,56800.0
2011-04-27 10:20:00,125.85,125.89,125.8,125.84,15200.0,93.0538,93.0834,93.0169,93.0464,15200.0
2011-04-27 10:25:00,125.86,125.93,125.86,125.91,48600.0,93.0612,93.113,93.0612,93.0982,48600.0
2011-04-27 10:30:00,125.9,125.9,125.8,125.81,38900.0,93.0908,93.0908,93.0169,93.0242,38900.0
2011-04-27 10:35:00,125.8,125.85,125.78,125.85,30100.0,93.0169,93.0538,93.0021,93.0538,30100.0
2011-04-27 10:40:00,125.85,125.87,125.81,125.85,21900.0,93.0538,93.0686,93.0242,93.0538,21900.0
2011-04-27 10:45:00,125.84,125.88,125.79,125.82,73300.0,93.0464,93.076,93.0095,93.0316,73300.0
2011-04-27 10:50:00,125.82,125.82,125.71,125.75,104800.0,93.0316,93.0316,92.9503,92.9799,104800.0
2011-04-27 10:55:00,125.75,125.76,125.67,125.69,56900.0,92.9799,92.9873,92.9207,92.9355,56900.0
2011-04-27 11:00:00,125.69,125.76,125.67,125.74,149200.0,92.9355,92.9873,92.9207,92.9725,149200.0
2011-04-27 11:05:00,125.74,125.8,125.73,125.8,16200.0,92.9725,93.0169,92.9651,93.0169,16200.0
2011-04-27 11:10:00,125.79,125.8,125.74,125.79,17100.0,93.0095,93.0169,92.9725,93.0095,17100.0
2011-04-27 11:15:00,125.78,125.78,125.71,125.72,51800.0,93.0021,93.0021,92.9503,92.9577,51800.0
2011-04-27 11:20:00,125.71,125.74,125.69,125.72,92600.0,92.9503,92.9725,92.9355,92.9577,92600.0
2011-04-27 11:25:00,125.74,125.82,125.74,125.82,21100.0,92.9725,93.0316,92.9725,93.0316,21100.0
2011-04-27 11:30:00,125.8,125.86,125.8,125.81,31300.0,93.0169,93.0612,93.0169,93.0242,31300.0
2011-04-27 11:35:00,125.81,125.85,125.79,125.81,21800.0,93.0242,93.0538,93.0095,93.0242,21800.0
2011-04-27 11:40:00,125.81,125.89,125.81,125.87,44400.0,93.0242,93.0834,93.0242,93.0686,44400.0
2011-04-27 11:45:00,125.87,125.95,125.87,125.94,48600.0,93.0686,93.1278,93.0686,93.1204,48600.0
2011-04-27 11:50:00,125.94,125.98,125.94,125.96,29300.0,93.1204,93.1499,93.1204,93.1352,29300.0
2011-04-27 11:55:00,125.96,125.98,125.92,125.92,21400.0,93.1352,93.1499,93.1056,93.1056,21400.0
2011-04-27 12:00:00,125.93,125.96,125.92,125.93,15300.0,93.113,93.1352,93.1056,93.113,15300.0
2011-04-27 12:05:00,125.93,125.93,125.9,125.92,18400.0,93.113,93.113,93.0908,93.1056,18400.0
2011-04-27 12:10:00,125.92,125.93,125.89,125.9,40500.0,93.1056,93.113,93.0834,93.0908,40500.0
2011-04-27 12:15:00,125.9,125.94,125.88,125.91,30200.0,93.0908,93.1204,93.076,93.0982,30200.0
2011-04-27 12:20:00,125.91,125.93,125.9,125.93,15900.0,93.0982,93.113,93.0908,93.113,15900.0
2011-04-27 12:25:00,125.94,125.94,125.85,125.88,18100.0,93.1204,93.1204,93.0538,93.076,18100.0
2011-04-27 12:30:00,125.88,126.06,125.82,125.95,57800.0,93.076,93.2091,93.0316,93.1278,57800.0
2011-04-27 12:35:00,125.96,126.21,125.89,126.19,223700.0,93.1352,93.32,93.0834,93.3052,223700.0
2011-04-27 12:40:00,126.18,126.21,126.1,126.17,131700.0,93.2978,93.32,93.2387,93.2904,131700.0
2011-04-27 12:45:00,126.15,126.15,126.03,126.09,65900.0,93.2756,93.2756,93.1869,93.2313,65900.0
2011-04-27 12:50:00,126.08,126.19,126.08,126.18,36800.0,93.2239,93.3052,93.2239,93.2978,36800.0
2011-04-27 12:55:00,126.18,126.22,126.15,126.16,22800.0,93.2978,93.3274,93.2756,93.283,22800.0
2011-04-27 13:00:00,126.15,126.22,126.1,126.2,46800.0,93.2756,93.3274,93.2387,93.3126,46800.0
2011-04-27 13:05:00,126.19,126.21,126.16,126.19,15700.0,93.3052,93.32,93.283,93.3052,15700.0
2011-04-27 13:10:00,126.18,126.18,126.1,126.14,8800.0,93.2978,93.2978,93.2387,93.2683,8800.0
2011-04-27 13:15:00,126.16,126.24,126.15,126.23,85700.0,93.283,93.3422,93.2756,93.3348,85700.0
2011-04-27 13:20:00,126.23,126.26,126.2,126.22,110900.0,93.3348,93.357,93.3126,93.3274,110900.0
2011-04-27 13:25:00,126.22,126.24,126.15,126.15,23200.0,93.3274,93.3422,93.2756,93.2756,23200.0
2011-04-27 13:30:00,126.15,126.17,126.12,126.12,16900.0,93.2756,93.2904,93.2535,93.2535,16900.0
2011-04-27 13:35:00,126.12,126.18,126.11,126.14,24800.0,93.2535,93.2978,93.2461,93.2683,24800.0
2011-04-27 13:40:00,126.13,126.23,126.13,126.22,14000.0,93.2609,93.3348,93.2609,93.3274,14000.0
2011-04-27 13:45:00,126.23,126.28,126.21,126.22,18700.0,93.3348,93.3718,93.32,93.3274,18700.0
2011-04-27 13:50:00,126.23,126.34,126.23,126.3,28100.0,93.3348,93.4161,93.3348,93.3866,28100.0
2011-04-27 13:55:00,126.3,126.33,126.26,126.28,23100.0,93.3866,93.4087,93.357,93.3718,23100.0
2011-04-27 14:00:00,126.28,126.34,126.24,126.25,74200.0,93.3718,93.4161,93.3422,93.3496,74200.0
2011-04-27 14:05:00,126.26,126.27,126.21,126.24,27900.0,93.357,93.3644,93.32,93.3422,27900.0
2011-04-27 14:10:00,126.24,126.27,126.17,126.2,32200.0,93.3422,93.3644,93.2904,93.3126,32200.0
2011-04-27 14:15:00,126.2,126.2,126.05,126.12,58500.0,93.3126,93.3126,93.2017,93.2535,58500.0
2011-04-27 14:20:00,126.13,126.24,126.12,126.19,76600.0,93.2609,93.3422,93.2535,93.3052,76600.0
2011-04-27 14:25:00,126.2,126.21,126.07,126.11,35500.0,93.3126,93.32,93.2165,93.2461,35500.0
2011-04-27 14:30:00,126.1,126.19,126.1,126.17,167300.0,93.2387,93.3052,93.2387,93.2904,167300.0
2011-04-27 14:35:00,126.18,126.29,126.18,126.29,45200.0,93.2978,93.3792,93.2978,93.3792,45200.0
2011-04-27 14:40:00,126.29,126.31,126.21,126.26,104800.0,93.3792,93.3939,93.32,93.357,104800.0
2011-04-27 14:45:00,126.26,126.32,126.2,126.2,45200.0,93.357,93.4013,93.3126,93.3126,45200.0
2011-04-27 14:50:00,126.22,126.37,126.2,126.36,42000.0,93.3274,93.4383,93.3126,93.4309,42000.0
2011-04-27 14:55:00,126.36,126.43,126.32,126.4,43100.0,93.4309,93.4827,93.4013,93.4605,43100.0
2011-04-27 15:00:00,126.41,126.45,126.36,126.45,70400.0,93.4679,93.4975,93.4309,93.4975,70400.0
2011-04-27 15:05:00,126.44,126.47,126.37,126.39,128500.0,93.4901,93.5123,93.4383,93.4531,128500.0
2011-04-27 15:10:00,126.39,126.42,126.38,126.39,32800.0,93.4531,93.4753,93.4457,93.4531,32800.0
2011-04-27 15:15:00,126.38,126.46,126.37,126.46,59200.0,93.4457,93.5049,93.4383,93.5049,59200.0
2011-04-27 15:20:00,126.46,126.48,126.41,126.46,53700.0,93.5049,93.5196,93.4679,93.5049,53700.0
2011-04-27 15:25:00,126.45,126.51,126.44,126.49,56000.0,93.4975,93.5418,93.4901,93.527,56000.0
2011-04-27 15:30:00,126.5,126.69,126.5,126.69,115000.0,93.5344,93.6749,93.5344,93.6749,115000.0
2011-04-27 15:35:00,126.69,126.79,126.68,126.79,97600.0,93.6749,93.7489,93.6675,93.7489,97600.0
2011-04-27 15:40:00,126.8,126.87,126.79,126.82,100600.0,93.7563,93.808,93.7489,93.771,100600.0
2011-04-27 15:45:00,126.82,126.83,126.76,126.78,88600.0,93.771,93.7784,93.7267,93.7415,88600.0
2011-04-27 15:50:00,126.78,126.81,126.73,126.73,330300.0,93.7415,93.7637,93.7045,93.7045,330300.0
2011-04-27 15:55:00,126.73,126.74,126.6,126.72,434400.0,93.7045,93.7119,93.6084,93.6971,434400.0
2011-04-28 09:30:00,126.56,126.64,126.54,126.61,160800.0,93.5788,93.638,93.564,93.6158,160800.0
2011-04-28 09:35:00,126.62,126.77,126.58,126.75,1050500.0,93.6232,93.7341,93.5936,93.7193,1050500.0
2011-04-28 09:40:00,126.74,126.88,126.74,126.79,292400.0,93.7119,93.8154,93.7119,93.7489,292400.0
2011-04-28 09:45:00,126.79,126.83,126.76,126.81,323200.0,93.7489,93.7784,93.7267,93.7637,323200.0
2011-04-28 09:50:00,126.83,126.86,126.77,126.84,60100.0,93.7784,93.8006,93.7341,93.7858,60100.0
2011-04-28 09:55:00,126.86,126.9,126.84,126.9,32400.0,93.8006,93.8302,93.7858,93.8302,32400.0
2011-04-28 10:00:00,126.89,126.89,126.78,126.88,66800.0,93.8228,93.8228,93.7415,93.8154,66800.0
2011-04-28 10:05:00,126.89,126.96,126.87,126.92,48300.0,93.8228,93.8746,93.808,93.845,48300.0
2011-04-28 10:10:00,126.92,126.92,126.85,126.88,73100.0,93.845,93.845,93.7932,93.8154,73100.0
2011-04-28 10:15:00,126.88,126.9,126.8,126.81,54400.0,93.8154,93.8302,93.7563,93.7637,54400.0
2011-04-28 10:20:00,126.82,126.82,126.75,126.78,82000.0,93.771,93.771,93.7193,93.7415,82000.0
2011-04-28 10:25:00,126.77,126.85,126.76,126.83,30000.0,93.7341,93.7932,93.7267,93.7784,30000.0
2011-04-28 10:30:00,126.82,126.87,126.78,126.87,48500.0,93.771,93.808,93.7415,93.808,48500.0
2011-04-28 10:35:00,126.86,126.86,126.78,126.79,33700.0,93.8006,93.8006,93.7415,93.7489,33700.0
2011-04-28 10:40:00,126.79,126.85,126.79,126.84,31300.0,93.7489,93.7932,93.7489,93.7858,31300.0
2011-04-28 10:45:00,126.84,126.91,126.83,126.89,54900.0,93.7858,93.8376,93.7784,93.8228,54900.0
2011-04-28 10:50:00,126.89,126.93,126.84,126.86,126000.0,93.8228,93.8524,93.7858,93.8006,126000.0
2011-04-28 10:55:00,126.85,126.92,126.84,126.89,48700.0,93.7932,93.845,93.7858,93.8228,48700.0
2011-04-28 11:00:00,126.9,127.01,126.89,127.0,61400.0,93.8302,93.9115,93.8228,93.9041,61400.0
2011-04-28 11:05:00,127.0,127.06,126.99,127.01,127800.0,93.9041,93.9485,93.8967,93.9115,127800.0
2011-04-28 11:10:00,127.01,127.08,127.0,127.06,52100.0,93.9115,93.9633,93.9041,93.9485,52100.0
2011-04-28 11:15:00,127.06,127.07,127.01,127.04,32900.0,93.9485,93.9559,93.9115,93.9337,32900.0
2011-04-28 11:20:00,127.04,127.13,127.04,127.1,54800.0,93.9337,94.0003,93.9337,93.9781,54800.0
2011-04-28 11:25:00,127.1,127.11,127.01,127.01,38200.0,93.9781,93.9855,93.9115,93.9115,38200.0
2011-04-28 11:30:00,127.01,127.03,126.99,127.01,50500.0,93.9115,93.9263,93.8967,93.9115,50500.0
2011-04-28 11:35:00,127.02,127.02,126.96,126.97,93100.0,93.9189,93.9189,93.8746,93.882,93100.0
2011-04-28 11:40:00,126.97,126.99,126.94,126.95,2211400.0,93.882,93.8967,93.8598,93.8672,2211400.0
2011-04-28 11:45:00,126.96,126.96,126.85,126.87,64300.0,93.8746,93.8746,93.7932,93.808,64300.0
2011-04-28 11:50:00,126.87,126.89,126.75,126.83,176500.0,93.808,93.8228,93.7193,93.7784,176500.0
2011-04-28 11:55:00,126.83,126.88,126.81,126.85,32500.0,93.7784,93.8154,93.7637,93.7932,32500.0
2011-04-28 12:00:00,126.85,126.86,126.79,126.83,20400.0,93.7932,93.8006,93.7489,93.7784,20400.0
2011-04-28 12:05:00,126.82,126.86,126.79,126.85,28300.0,93.771,93.8006,93.7489,93.7932,28300.0
2011-04-28 12:10:00,126.86,126.91,126.85,126.9,52000.0,93.8006,93.8376,93.7932,93.8302,52000.0
2011-04-28 12:15:00,126.89,126.96,126.89,126.95,77300.0,93.8228,93.8746,93.8228,93.8672,77300.0
2011-04-28 12:20:00,126.95,126.95,126.91,126.92,10100.0,93.8672,93.8672,93.8376,93.845,10100.0
2011-04-28 12:25:00,126.92,127.04,126.92,127.02,37300.0,93.845,93.9337,93.845,93.9189,37300.0
2011-04-28 12:30:00,127.02,127.03,126.99,127.03,10700.0,93.9189,93.9263,93.8967,93.9263,10700.0
2011-04-28 12:35:00,127.03,127.1,127.02,127.1,18600.0,93.9263,93.9781,93.9189,93.9781,18600.0
2011-04-28 12:40:00,127.08,127.14,127.08,127.13,72100.0,93.9633,94.0077,93.9633,94.0003,72100.0
2011-04-28 12:45:00,127.14,127.16,127.09,127.12,34000.0,94.0077,94.0224,93.9707,93.9929,34000.0
2011-04-28 12:50:00,127.11,127.17,127.08,127.17,197800.0,93.9855,94.0298,93.9633,94.0298,197800.0
2011-04-28 12:55:00,127.17,127.23,127.14,127.16,117100.0,94.0298,94.0742,94.0077,94.0224,117100.0
2011-04-28 13:00:00,127.15,127.18,127.12,127.14,194200.0,94.015,94.0372,93.9929,94.0077,194200.0
2011-04-28 13:05:00,127.14,127.16,127.04,127.04,1464900.0,94.0077,94.0224,93.9337,93.9337,1464900.0
2011-04-28 13:10:00,127.05,127.07,126.98,127.0,71800.0,93.9411,93.9559,93.8893,93.9041,71800.0
2011-04-28 13:15:00,126.98,126.99,126.89,126.9,58900.0,93.8893,93.8967,93.8228,93.8302,58900.0
2011-04-28 13:20:00,126.89,126.91,126.84,126.91,54600.0,93.8228,93.8376,93.7858,93.8376,54600.0
2011-04-28 13:25:00,126.91,127.02,126.89,127.01,33200.0,93.8376,93.9189,93.8228,93.9115,33200.0
2011-04-28 13:30:00,127.01,127.02,127.0,127.01,17100.0,93.9115,93.9189,93.9041,93.9115,17100.0
2011-04-28 13:35:00,127.03,127.03,126.93,127.0,24200.0,93.9263,93.9263,93.8524,93.9041,24200.0
2011-04-28 13:40:00,127.0,127.06,126.98,127.06,43200.0,93.9041,93.9485,93.8893,93.9485,43200.0
2011-04-28 13:45:00,127.06,127.07,127.04,127.05,97300.0,93.9485,93.9559,93.9337,93.9411,97300.0
2011-04-28 13:50:00,127.05,127.1,127.05,127.07,12600.0,93.9411,93.9781,93.9411,93.9559,12600.0
2011-04-28 13:55:00,127.06,127.11,127.05,127.07,29000.0,93.9485,93.9855,93.9411,93.9559,29000.0
2011-04-28 14:00:00,127.07,127.08,126.69,127.06,1264000.0,93.9559,93.9633,93.6749,93.9485,1264000.0
2011-04-28 14:05:00,127.06,127.06,127.02,127.04,14600.0,93.9485,93.9485,93.9189,93.9337,14600.0
2011-04-28 14:10:00,127.04,127.06,127.01,127.02,15800.0,93.9337,93.9485,93.9115,93.9189,15800.0
2011-04-28 14:15:00,127.03,127.1,127.03,127.09,47000.0,93.9263,93.9781,93.9263,93.9707,47000.0
2011-04-28 14:20:00,127.09,127.09,127.05,127.05,23800.0,93.9707,93.9707,93.9411,93.9411,23800.0
2011-04-28 14:25:00,127.05,127.05,127.0,127.0,12500.0,93.9411,93.9411,93.9041,93.9041,12500.0
2011-04-28 14:30:00,127.0,127.07,127.0,127.03,25800.0,93.9041,93.9559,93.9041,93.9263,25800.0
2011-04-28 14:35:00,127.04,127.09,127.03,127.07,27500.0,93.9337,93.9707,93.9263,93.9559,27500.0
2011-04-28 14:40:00,127.08,127.09,127.04,127.04,61100.0,93.9633,93.9707,93.9337,93.9337,61100.0
2011-04-28 14:45:00,127.05,127.14,127.05,127.11,60200.0,93.9411,94.0077,93.9411,93.9855,60200.0
2011-04-28 14:50:00,127.1,127.19,127.09,127.18,63600.0,93.9781,94.0446,93.9707,94.0372,63600.0
2011-04-28 14:55:00,127.18,127.2,127.16,127.16,29200.0,94.0372,94.052,94.0224,94.0224,29200.0
2011-04-28 15:00:00,127.17,127.17,127.12,127.14,26700.0,94.0298,94.0298,93.9929,94.0077,26700.0
2011-04-28 15:05:00,127.13,127.15,127.11,127.11,17500.0,94.0003,94.015,93.9855,93.9855,17500.0
2011-04-28 15:10:00,127.09,127.24,127.09,127.22,127100.0,93.9707,94.0816,93.9707,94.0668,127100.0
2011-04-28 15:15:00,127.21,127.25,127.2,127.2,68500.0,94.0594,94.089,94.052,94.052,68500.0
2011-04-28 15:20:00,127.2,127.24,127.17,127.18,103800.0,94.052,94.0816,94.0298,94.0372,103800.0
2011-04-28 15:25:00,127.17,127.28,127.16,127.27,68800.0,94.0298,94.1112,94.0224,94.1038,68800.0
2011-04-28 15:30:00,127.28,127.46,127.28,127.42,112500.0,94.1112,94.2443,94.1112,94.2147,112500.0
2011-04-28 15:35:00,127.42,127.42,127.35,127.4,52400.0,94.2147,94.2147,94.1629,94.1999,52400.0
2011-04-28 15:40:00,127.39,127.53,127.37,127.52,96600.0,94.1925,94.296,94.1777,94.2886,96600.0
2011-04-28 15:45:00,127.52,127.54,127.42,127.42,62200.0,94.2886,94.3034,94.2147,94.2147,62200.0
2011-04-28 15:50:00,127.43,127.45,127.37,127.38,62600.0,94.2221,94.2369,94.1777,94.1851,62600.0
2011-04-28 15:55:00,127.38,127.47,127.34,127.4,259400.0,94.1851,94.2517,94.1555,94.1999,259400.0
2011-04-29 09:30:00,127.56,127.67,127.54,127.67,53600.0,94.3182,94.3995,94.3034,94.3995,53600.0
2011-04-29 09:35:00,127.66,127.72,127.62,127.67,114700.0,94.3921,94.4365,94.3626,94.3995,114700.0
2011-04-29 09:40:00,127.69,127.81,127.69,127.77,77600.0,94.4143,94.5031,94.4143,94.4735,77600.0
2011-04-29 09:45:00,127.78,127.84,127.74,127.74,57200.0,94.4809,94.5252,94.4513,94.4513,57200.0
2011-04-29 09:50:00,127.73,127.77,127.7,127.71,68700.0,94.4439,94.4735,94.4217,94.4291,68700.0
2011-04-29 09:55:00,127.72,127.76,127.59,127.6,57000.0,94.4365,94.4661,94.3404,94.3478,57000.0
2011-04-29 10:00:00,127.59,127.65,127.55,127.64,164000.0,94.3404,94.3847,94.3108,94.3774,164000.0
2011-04-29 10:05:00,127.68,127.69,127.58,127.6,31300.0,94.4069,94.4143,94.333,94.3478,31300.0
2011-04-29 10:10:00,127.63,127.72,127.62,127.7,58400.0,94.37,94.4365,94.3626,94.4217,58400.0
2011-04-29 10:15:00,127.7,127.74,127.65,127.73,39300.0,94.4217,94.4513,94.3847,94.4439,39300.0
2011-04-29 10:20:00,127.73,127.74,127.7,127.72,18100.0,94.4439,94.4513,94.4217,94.4365,18100.0
2011-04-29 10:25:00,127.71,127.78,127.71,127.77,22100.0,94.4291,94.4809,94.4291,94.4735,22100.0
2011-04-29 10:30:00,127.77,127.79,127.71,127.73,41400.0,94.4735,94.4883,94.4291,94.4439,41400.0
2011-04-29 10:35:00,127.75,127.75,127.65,127.72,18700.0,94.4587,94.4587,94.3847,94.4365,18700.0
2011-04-29 10:40:00,127.72,127.78,127.72,127.77,54800.0,94.4365,94.4809,94.4365,94.4735,54800.0
2011-04-29 10:45:00,127.76,127.82,127.76,127.79,69800.0,94.4661,94.5104,94.4661,94.4883,69800.0
2011-04-29 10:50:00,127.78,127.81,127.74,127.8,49600.0,94.4809,94.5031,94.4513,94.4957,49600.0
2011-04-29 10:55:00,127.81,127.86,127.81,127.85,78800.0,94.5031,94.54,94.5031,94.5326,78800.0
2011-04-29 11:00:00,127.85,127.88,127.83,127.85,48100.0,94.5326,94.5548,94.5178,94.5326,48100.0
2011-04-29 11:05:00,127.85,127.89,127.84,127.87,56000.0,94.5326,94.5622,94.5252,94.5474,56000.0
2011-04-29 11:10:00,127.87,127.95,127.85,127.9,559500.0,94.5474,94.6066,94.5326,94.5696,559500.0
2011-04-29 11:15:00,127.91,127.94,127.87,127.87,104100.0,94.577,94.5992,94.5474,94.5474,104100.0
2011-04-29 11:20:00,127.88,127.9,127.87,127.89,37600.0,94.5548,94.5696,94.5474,94.5622,37600.0
2011-04-29 11:25:00,127.91,127.93,127.9,127.9,37000.0,94.577,94.5918,94.5696,94.5696,37000.0
2011-04-29 11:30:00,127.9,127.93,127.86,127.93,34900.0,94.5696,94.5918,94.54,94.5918,34900.0
2011-04-29 11:35:00,127.93,127.97,127.91,127.96,677500.0,94.5918,94.6214,94.577,94.614,677500.0
2011-04-29 11:40:00,127.96,128.09,127.96,128.09,114300.0,94.614,94.7101,94.614,94.7101,114300.0
2011-04-29 11:45:00,128.08,128.11,128.04,128.08,129500.0,94.7027,94.7249,94.6731,94.7027,129500.0
2011-04-29 11:50:00,128.09,128.1,128.03,128.07,116100.0,94.7101,94.7175,94.6657,94.6953,116100.0
2011-04-29 11:55:00,128.07,128.08,128.01,128.02,88300.0,94.6953,94.7027,94.6509,94.6583,88300.0
2011-04-29 12:00:00,128.02,128.06,128.01,128.03,168600.0,94.6583,94.6879,94.6509,94.6657,168600.0
2011-04-29 12:05:00,128.02,128.05,128.02,128.03,32100.0,94.6583,94.6805,94.6583,94.6657,32100.0
2011-04-29 12:10:00,128.04,128.07,128.04,128.05,58500.0,94.6731,94.6953,94.6731,94.6805,58500.0
2011-04-29 12:15:00,128.06,128.1,127.96,128.03,1984900.0,94.6879,94.7175,94.614,94.6657,1984900.0
2011-04-29 12:20:00,128.02,128.02,127.96,128.02,34300.0,94.6583,94.6583,94.614,94.6583,34300.0
2011-04-29 12:25:00,128.02,128.06,127.97,128.06,70600.0,94.6583,94.6879,94.6214,94.6879,70600.0
2011-04-29 12:30:00,128.06,128.12,128.05,128.09,67600.0,94.6879,94.7323,94.6805,94.7101,67600.0
2011-04-29 12:35:00,128.09,128.11,128.05,128.05,58600.0,94.7101,94.7249,94.6805,94.6805,58600.0
2011-04-29 12:40:00,128.05,128.06,128.03,128.06,29700.0,94.6805,94.6879,94.6657,94.6879,29700.0
2011-04-29 12:45:00,128.07,128.07,128.03,128.04,21800.0,94.6953,94.6953,94.6657,94.6731,21800.0
2011-04-29 12:50:00,128.03,128.03,128.01,128.02,13500.0,94.6657,94.6657,94.6509,94.6583,13500.0
2011-04-29 12:55:00,128.03,128.04,128.02,128.03,11500.0,94.6657,94.6731,94.6583,94.6657,11500.0
2011-04-29 13:00:00,128.03,128.05,128.03,128.05,36700.0,94.6657,94.6805,94.6657,94.6805,36700.0
2011-04-29 13:05:00,128.05,128.06,128.04,128.05,186400.0,94.6805,94.6879,94.6731,94.6805,186400.0
2011-04-29 13:10:00,128.05,128.05,128.03,128.04,25100.0,94.6805,94.6805,94.6657,94.6731,25100.0
2011-04-29 13:15:00,128.04,128.04,127.99,127.99,55700.0,94.6731,94.6731,94.6361,94.6361,55700.0
2011-04-29 13:20:00,127.99,128.04,127.99,128.03,30300.0,94.6361,94.6731,94.6361,94.6657,30300.0
2011-04-29 13:25:00,128.05,128.05,128.02,128.02,15300.0,94.6805,94.6805,94.6583,94.6583,15300.0
2011-04-29 13:30:00,128.03,128.06,128.02,128.06,69600.0,94.6657,94.6879,94.6583,94.6879,69600.0
2011-04-29 13:35:00,128.07,128.08,128.05,128.06,8100.0,94.6953,94.7027,94.6805,94.6879,8100.0
2011-04-29 13:40:00,128.05,128.07,128.01,128.02,18700.0,94.6805,94.6953,94.6509,94.6583,18700.0
2011-04-29 13:45:00,128.02,128.04,127.99,128.04,39200.0,94.6583,94.6731,94.6361,94.6731,39200.0
2011-04-29 13:50:00,128.03,128.03,128.0,128.0,7900.0,94.6657,94.6657,94.6435,94.6435,7900.0
2011-04-29 13:55:00,127.99,127.99,127.92,127.92,246800.0,94.6361,94.6361,94.5844,94.5844,246800.0
2011-04-29 14:00:00,127.91,127.92,127.88,127.91,48700.0,94.577,94.5844,94.5548,94.577,48700.0
2011-04-29 14:05:00,127.92,127.93,127.9,127.93,15700.0,94.5844,94.5918,94.5696,94.5918,15700.0
2011-04-29 14:10:00,127.93,127.95,127.9,127.9,21600.0,94.5918,94.6066,94.5696,94.5696,21600.0
2011-04-29 14:15:00,127.9,127.92,127.88,127.91,117700.0,94.5696,94.5844,94.5548,94.577,117700.0
2011-04-29 14:20:00,127.92,127.92,127.88,127.89,41500.0,94.5844,94.5844,94.5548,94.5622,41500.0
2011-04-29 14:25:00,127.89,127.94,127.89,127.94,40500.0,94.5622,94.5992,94.5622,94.5992,40500.0
2011-04-29 14:30:00,127.94,127.95,127.91,127.95,30400.0,94.5992,94.6066,94.577,94.6066,30400.0
2011-04-29 14:35:00,127.95,128.04,127.94,128.03,50800.0,94.6066,94.6731,94.5992,94.6657,50800.0
2011-04-29 14:40:00,128.02,128.02,127.98,127.99,47500.0,94.6583,94.6583,94.6288,94.6361,47500.0
2011-04-29 14:45:00,128.0,128.03,127.98,127.99,39200.0,94.6435,94.6657,94.6288,94.6361,39200.0
2011-04-29 14:50:00,127.99,128.0,127.94,127.99,40300.0,94.6361,94.6435,94.5992,94.6361,40300.0
2011-04-29 14:55:00,127.99,127.99,127.91,127.91,52800.0,94.6361,94.6361,94.577,94.577,52800.0
2011-04-29 15:00:00,127.91,127.92,127.82,127.84,72000.0,94.577,94.5844,94.5104,94.5252,72000.0
2011-04-29 15:05:00,127.85,127.92,127.85,127.89,33100.0,94.5326,94.5844,94.5326,94.5622,33100.0
2011-04-29 15:10:00,127.88,127.89,127.85,127.86,63900.0,94.5548,94.5622,94.5326,94.54,63900.0
2011-04-29 15:15:00,127.86,127.89,127.79,127.79,106800.0,94.54,94.5622,94.4883,94.4883,106800.0
2011-04-29 15:20:00,127.79,127.84,127.78,127.78,58000.0,94.4883,94.5252,94.4809,94.4809,58000.0
2011-04-29 15:25:00,127.77,127.79,127.75,127.78,67000.0,94.4735,94.4883,94.4587,94.4809,67000.0
2011-04-29 15:30:00,127.79,127.87,127.79,127.85,71200.0,94.4883,94.5474,94.4883,94.5326,71200.0
2011-04-29 15:35:00,127.85,127.92,127.84,127.88,84700.0,94.5326,94.5844,94.5252,94.5548,84700.0
2011-04-29 15:40:00,127.89,127.89,127.81,127.86,127400.0,94.5622,94.5622,94.5031,94.54,127400.0
2011-04-29 15:45:00,127.86,127.92,127.83,127.88,275400.0,94.54,94.5844,94.5178,94.5548,275400.0
2011-04-29 15:50:00,127.88,127.9,127.83,127.87,246100.0,94.5548,94.5696,94.5178,94.5474,246100.0
2011-04-29 15:55:00,127.86,127.94,127.86,127.91,577400.0,94.54,94.5992,94.54,94.577,577400.0
2011-05-02 09:30:00,128.6,128.63,128.45,128.47,237500.0,95.0872,95.1094,94.9763,94.9911,237500.0
2011-05-02 09:35:00,128.49,128.5,128.27,128.28,393300.0,95.0058,95.0132,94.8432,94.8506,393300.0
2011-05-02 09:40:00,128.27,128.31,128.15,128.16,157100.0,94.8432,94.8728,94.7545,94.7618,157100.0
2011-05-02 09:45:00,128.13,128.2,128.08,128.16,88300.0,94.7397,94.7914,94.7027,94.7618,88300.0
2011-05-02 09:50:00,128.15,128.32,128.13,128.32,110400.0,94.7545,94.8801,94.7397,94.8801,110400.0
2011-05-02 09:55:00,128.32,128.34,128.22,128.25,44500.0,94.8801,94.8949,94.8062,94.8284,44500.0
2011-05-02 10:00:00,128.24,128.38,128.24,128.33,154700.0,94.821,94.9245,94.821,94.8875,154700.0
2011-05-02 10:05:00,128.32,128.32,128.16,128.22,96000.0,94.8801,94.8801,94.7618,94.8062,96000.0
2011-05-02 10:10:00,128.22,128.34,128.2,128.34,51600.0,94.8062,94.8949,94.7914,94.8949,51600.0
2011-05-02 10:15:00,128.33,128.34,128.26,128.3,368900.0,94.8875,94.8949,94.8358,94.8654,368900.0
2011-05-02 10:20:00,128.3,128.46,128.3,128.45,47400.0,94.8654,94.9837,94.8654,94.9763,47400.0
2011-05-02 10:25:00,128.46,128.48,128.43,128.47,36800.0,94.9837,94.9985,94.9615,94.9911,36800.0
2011-05-02 10:30:00,128.49,128.55,128.48,128.49,80300.0,95.0058,95.0502,94.9985,95.0058,80300.0
2011-05-02 10:35:00,128.49,128.5,128.42,128.43,28200.0,95.0058,95.0132,94.9541,94.9615,28200.0
2011-05-02 10:40:00,128.43,128.43,128.37,128.42,20800.0,94.9615,94.9615,94.9171,94.9541,20800.0
2011-05-02 10:45:00,128.42,128.49,128.41,128.46,55600.0,94.9541,95.0058,94.9467,94.9837,55600.0
2011-05-02 10:50:00,128.47,128.47,128.38,128.41,59600.0,94.9911,94.9911,94.9245,94.9467,59600.0
2011-05-02 10:55:00,128.4,128.43,128.35,128.37,56900.0,94.9393,94.9615,94.9023,94.9171,56900.0
2011-05-02 11:00:00,128.37,128.4,128.35,128.38,29800.0,94.9171,94.9393,94.9023,94.9245,29800.0
2011-05-02 11:05:00,128.38,128.5,128.38,128.5,60500.0,94.9245,95.0132,94.9245,95.0132,60500.0
2011-05-02 11:10:00,128.5,128.51,128.46,128.5,33100.0,95.0132,95.0206,94.9837,95.0132,33100.0
2011-05-02 11:15:00,128.5,128.52,128.44,128.48,934800.0,95.0132,95.028,94.9689,94.9985,934800.0
2011-05-02 11:20:00,128.48,128.48,128.27,128.29,1204700.0,94.9985,94.9985,94.8432,94.858,1204700.0
2011-05-02 11:25:00,128.29,128.33,128.24,128.24,63400.0,94.858,94.8875,94.821,94.821,63400.0
2011-05-02 11:30:00,128.23,128.24,128.16,128.2,82400.0,94.8136,94.821,94.7618,94.7914,82400.0
2011-05-02 11:35:00,128.22,128.25,128.18,128.23,185700.0,94.8062,94.8284,94.7766,94.8136,185700.0
2011-05-02 11:40:00,128.22,128.22,128.15,128.17,63800.0,94.8062,94.8062,94.7545,94.7692,63800.0
2011-05-02 11:45:00,128.18,128.2,128.08,128.08,37100.0,94.7766,94.7914,94.7027,94.7027,37100.0
2011-05-02 11:50:00,128.08,128.15,128.05,128.15,47600.0,94.7027,94.7545,94.6805,94.7545,47600.0
2011-05-02 11:55:00,128.14,128.15,128.1,128.13,30600.0,94.7471,94.7545,94.7175,94.7397,30600.0
2011-05-02 12:00:00,128.12,128.15,128.1,128.12,42200.0,94.7323,94.7545,94.7175,94.7323,42200.0
2011-05-02 12:05:00,128.11,128.14,128.05,128.13,27300.0,94.7249,94.7471,94.6805,94.7397,27300.0
2011-05-02 12:10:00,128.14,128.21,128.14,128.2,58300.0,94.7471,94.7988,94.7471,94.7914,58300.0
2011-05-02 12:15:00,128.21,128.21,128.06,128.09,59400.0,94.7988,94.7988,94.6879,94.7101,59400.0
2011-05-02 12:20:00,128.09,128.1,127.93,127.94,147600.0,94.7101,94.7175,94.5918,94.5992,147600.0
2011-05-02 12:25:00,127.94,127.96,127.82,127.84,131600.0,94.5992,94.614,94.5104,94.5252,131600.0
2011-05-02 12:30:00,127.83,127.91,127.74,127.87,95700.0,94.5178,94.577,94.4513,94.5474,95700.0
2011-05-02 12:35:00,127.87,127.92,127.87,127.9,41700.0,94.5474,94.5844,94.5474,94.5696,41700.0
2011-05-02 12:40:00,127.9,127.9,127.85,127.86,59200.0,94.5696,94.5696,94.5326,94.54,59200.0
2011-05-02 12:45:00,127.88,127.89,127.86,127.86,20000.0,94.5548,94.5622,94.54,94.54,20000.0
2011-05-02 12:50:00,127.86,127.89,127.86,127.89,21600.0,94.54,94.5622,94.54,94.5622,21600.0
2011-05-02 12:55:00,127.89,127.93,127.84,127.86,123000.0,94.5622,94.5918,94.5252,94.54,123000.0
2011-05-02 13:00:00,127.87,127.94,127.86,127.93,24100.0,94.5474,94.5992,94.54,94.5918,24100.0
2011-05-02 13:05:00,127.93,127.97,127.92,127.95,152200.0,94.5918,94.6214,94.5844,94.6066,152200.0
2011-05-02 13:10:00,127.94,127.97,127.93,127.96,21800.0,94.5992,94.6214,94.5918,94.614,21800.0
2011-05-02 13:15:00,127.97,128.03,127.97,128.02,60300.0,94.6214,94.6657,94.6214,94.6583,60300.0
2011-05-02 13:20:00,128.03,128.04,127.99,128.01,612300.0,94.6657,94.6731,94.6361,94.6509,612300.0
2011-05-02 13:25:00,128.03,128.11,128.02,128.08,39400.0,94.6657,94.7249,94.6583,94.7027,39400.0
2011-05-02 13:30:00,128.09,128.09,128.06,128.07,24700.0,94.7101,94.7101,94.6879,94.6953,24700.0
2011-05-02 13:35:00,128.07,128.09,128.02,128.03,166600.0,94.6953,94.7101,94.6583,94.6657,166600.0
2011-05-02 13:40:00,128.02,128.03,128.0,128.0,8100.0,94.6583,94.6657,94.6435,94.6435,8100.0
2011-05-02 13:45:00,128.01,128.03,128.0,128.02,29100.0,94.6509,94.6657,94.6435,94.6583,29100.0
2011-05-02 13:50:00,128.02,128.02,127.93,127.93,22900.0,94.6583,94.6583,94.5918,94.5918,22900.0
2011-05-02 13:55:00,127.94,127.98,127.94,127.98,39000.0,94.5992,94.6288,94.5992,94.6288,39000.0
2011-05-02 14:00:00,127.98,128.05,127.97,128.05,79500.0,94.6288,94.6805,94.6214,94.6805,79500.0
2011-05-02 14:05:00,128.05,128.07,128.04,128.07,38600.0,94.6805,94.6953,94.6731,94.6953,38600.0
2011-05-02 14:10:00,128.08,128.16,128.06,128.14,56400.0,94.7027,94.7618,94.6879,94.7471,56400.0
2011-05-02 14:15:00,128.14,128.16,128.13,128.14,29300.0,94.7471,94.7618,94.7397,94.7471,29300.0
2011-05-02 14:20:00,128.14,128.14,128.07,128.07,39100.0,94.7471,94.7471,94.6953,94.6953,39100.0
2011-05-02 14:25:00,128.06,128.06,127.95,127.97,39500.0,94.6879,94.6879,94.6066,94.6214,39500.0
2011-05-02 14:30:00,127.97,128.01,127.97,128.0,22200.0,94.6214,94.6509,94.6214,94.6435,22200.0
2011-05-02 14:35:00,128.01,128.01,127.98,128.0,25600.0,94.6509,94.6509,94.6288,94.6435,25600.0
2011-05-02 14:40:00,128.0,128.01,127.97,128.0,46700.0,94.6435,94.6509,94.6214,94.6435,46700.0
2011-05-02 14:45:00,128.01,128.01,127.91,127.92,48300.0,94.6509,94.6509,94.577,94.5844,48300.0
2011-05-02 14:50:00,127.92,127.94,127.89,127.91,64200.0,94.5844,94.5992,94.5622,94.577,64200.0
2011-05-02 14:55:00,127.91,127.91,127.77,127.79,40900.0,94.577,94.577,94.4735,94.4883,40900.0
2011-05-02 15:00:00,127.79,127.84,127.76,127.8,41700.0,94.4883,94.5252,94.4661,94.4957,41700.0
2011-05-02 15:05:00,127.8,127.93,127.8,127.92,32300.0,94.4957,94.5918,94.4957,94.5844,32300.0
2011-05-02 15:10:00,127.92,127.93,127.87,127.87,30900.0,94.5844,94.5918,94.5474,94.5474,30900.0
2011-05-02 15:15:00,127.86,127.89,127.8,127.81,59800.0,94.54,94.5622,94.4957,94.5031,59800.0
2011-05-02 15:20:00,127.81,127.89,127.79,127.89,31500.0,94.5031,94.5622,94.4883,94.5622,31500.0
2011-05-02 15:25:00,127.89,127.89,127.74,127.77,125900.0,94.5622,94.5622,94.4513,94.4735,125900.0
2011-05-02 15:30:00,127.78,127.78,127.71,127.75,74500.0,94.4809,94.4809,94.4291,94.4587,74500.0
2011-05-02 15:35:00,127.75,127.76,127.66,127.73,136200.0,94.4587,94.4661,94.3921,94.4439,136200.0
2011-05-02 15:40:00,127.73,127.73,127.62,127.64,162000.0,94.4439,94.4439,94.3626,94.3774,162000.0
2011-05-02 15:45:00,127.65,127.79,127.65,127.77,163400.0,94.3847,94.4883,94.3847,94.4735,163400.0
2011-05-02 15:50:00,127.78,127.85,127.75,127.82,50400.0,94.4809,94.5326,94.4587,94.5104,50400.0
2011-05-02 15:55:00,127.82,127.9,127.78,127.84,1230200.0,94.5104,94.5696,94.4809,94.5252,1230200.0
2011-05-03 09:30:00,127.76,127.83,127.73,127.81,178300.0,94.4661,94.5178,94.4439,94.5031,178300.0
2011-05-03 09:35:00,127.8,127.8,127.72,127.75,142300.0,94.4957,94.4957,94.4365,94.4587,142300.0
2011-05-03 09:40:00,127.76,127.8,127.55,127.61,139200.0,94.4661,94.4957,94.3108,94.3552,139200.0
2011-05-03 09:45:00,127.61,127.74,127.52,127.74,164200.0,94.3552,94.4513,94.2886,94.4513,164200.0
2011-05-03 09:50:00,127.74,127.84,127.7,127.81,107700.0,94.4513,94.5252,94.4217,94.5031,107700.0
2011-05-03 09:55:00,127.81,127.94,127.81,127.88,78600.0,94.5031,94.5992,94.5031,94.5548,78600.0
2011-05-03 10:00:00,127.89,128.06,127.89,128.04,113400.0,94.5622,94.6879,94.5622,94.6731,113400.0
2011-05-03 10:05:00,128.05,128.1,127.94,127.98,122200.0,94.6805,94.7175,94.5992,94.6288,122200.0
2011-05-03 10:10:00,128.0,128.0,127.92,127.98,52600.0,94.6435,94.6435,94.5844,94.6288,52600.0
2011-05-03 10:15:00,127.98,128.09,127.98,128.02,94900.0,94.6288,94.7101,94.6288,94.6583,94900.0
2011-05-03 10:20:00,128.03,128.06,127.88,127.91,98900.0,94.6657,94.6879,94.5548,94.577,98900.0
2011-05-03 10:25:00,127.91,128.01,127.91,127.92,60900.0,94.577,94.6509,94.577,94.5844,60900.0
2011-05-03 10:30:00,127.92,127.96,127.88,127.93,66700.0,94.5844,94.614,94.5548,94.5918,66700.0
2011-05-03 10:35:00,127.92,127.92,127.82,127.84,146000.0,94.5844,94.5844,94.5104,94.5252,146000.0
2011-05-03 10:40:00,127.85,127.85,127.72,127.75,87700.0,94.5326,94.5326,94.4365,94.4587,87700.0
2011-05-03 10:45:00,127.75,127.88,127.71,127.87,75000.0,94.4587,94.5548,94.4291,94.5474,75000.0
2011-05-03 10:50:00,127.87,127.87,127.78,127.81,49500.0,94.5474,94.5474,94.4809,94.5031,49500.0
2011-05-03 10:55:00,127.81,127.82,127.75,127.79,29800.0,94.5031,94.5104,94.4587,94.4883,29800.0
2011-05-03 11:00:00,127.78,127.89,127.78,127.88,35200.0,94.4809,94.5622,94.4809,94.5548,35200.0
2011-05-03 11:05:00,127.87,127.89,127.77,127.78,61500.0,94.5474,94.5622,94.4735,94.4809,61500.0
2011-05-03 11:10:00,127.78,127.89,127.77,127.87,88500.0,94.4809,94.5622,94.4735,94.5474,88500.0
2011-05-03 11:15:00,127.87,127.98,127.87,127.93,91000.0,94.5474,94.6288,94.5474,94.5918,91000.0
2011-05-03 11:20:00,127.93,128.09,127.93,128.03,90400.0,94.5918,94.7101,94.5918,94.6657,90400.0
2011-05-03 11:25:00,128.03,128.03,127.94,128.01,35600.0,94.6657,94.6657,94.5992,94.6509,35600.0
2011-05-03 11:30:00,128.01,128.06,128.0,128.06,27800.0,94.6509,94.6879,94.6435,94.6879,27800.0
2011-05-03 11:35:00,128.06,128.14,128.06,128.1,69200.0,94.6879,94.7471,94.6879,94.7175,69200.0
2011-05-03 11:40:00,128.1,128.18,128.08,128.17,148600.0,94.7175,94.7766,94.7027,94.7692,148600.0
2011-05-03 11:45:00,128.17,128.17,128.07,128.09,37200.0,94.7692,94.7692,94.6953,94.7101,37200.0
2011-05-03 11:50:00,128.08,128.09,128.05,128.07,31300.0,94.7027,94.7101,94.6805,94.6953,31300.0
2011-05-03 11:55:00,128.06,128.1,128.05,128.06,57500.0,94.6879,94.7175,94.6805,94.6879,57500.0
2011-05-03 12:00:00,128.07,128.14,128.07,128.09,48800.0,94.6953,94.7471,94.6953,94.7101,48800.0
2011-05-03 12:05:00,128.08,128.11,128.05,128.07,41900.0,94.7027,94.7249,94.6805,94.6953,41900.0
2011-05-03 12:10:00,128.08,128.12,128.05,128.05,49800.0,94.7027,94.7323,94.6805,94.6805,49800.0
2011-05-03 12:15:00,128.05,128.08,128.04,128.06,39000.0,94.6805,94.7027,94.6731,94.6879,39000.0
2011-05-03 12:20:00,128.06,128.06,128.0,128.01,56100.0,94.6879,94.6879,94.6435,94.6509,56100.0
2011-05-03 12:25:00,128.01,128.07,128.0,128.05,41900.0,94.6509,94.6953,94.6435,94.6805,41900.0
2011-05-03 12:30:00,128.05,128.07,128.04,128.04,20300.0,94.6805,94.6953,94.6731,94.6731,20300.0
2011-05-03 12:35:00,128.04,128.07,127.97,127.97,150300.0,94.6731,94.6953,94.6214,94.6214,150300.0
2011-05-03 12:40:00,127.98,128.0,127.94,128.0,32900.0,94.6288,94.6435,94.5992,94.6435,32900.0
2011-05-03 12:45:00,127.99,128.02,127.96,127.96,49800.0,94.6361,94.6583,94.614,94.614,49800.0
2011-05-03 12:50:00,127.95,127.96,127.87,127.89,50700.0,94.6066,94.614,94.5474,94.5622,50700.0
2011-05-03 12:55:00,127.87,127.87,127.83,127.84,76900.0,94.5474,94.5474,94.5178,94.5252,76900.0
2011-05-03 13:00:00,127.85,127.86,127.77,127.77,307800.0,94.5326,94.54,94.4735,94.4735,307800.0
2011-05-03 13:05:00,127.78,127.8,127.7,127.79,586400.0,94.4809,94.4957,94.4217,94.4883,586400.0
2011-05-03 13:10:00,127.8,127.83,127.8,127.82,36200.0,94.4957,94.5178,94.4957,94.5104,36200.0
2011-05-03 13:15:00,127.83,127.88,127.82,127.87,18800.0,94.5178,94.5548,94.5104,94.5474,18800.0
2011-05-03 13:20:00,127.86,127.86,127.77,127.79,37500.0,94.54,94.54,94.4735,94.4883,37500.0
2011-05-03 13:25:00,127.77,127.77,127.64,127.65,79600.0,94.4735,94.4735,94.3774,94.3847,79600.0
2011-05-03 13:30:00,127.65,127.74,127.62,127.74,63400.0,94.3847,94.4513,94.3626,94.4513,63400.0
2011-05-03 13:35:00,127.74,127.81,127.73,127.74,145000.0,94.4513,94.5031,94.4439,94.4513,145000.0
2011-05-03 13:40:00,127.74,127.76,127.57,127.64,244600.0,94.4513,94.4661,94.3256,94.3774,244600.0
2011-05-03 13:45:00,127.62,127.67,127.51,127.62,173800.0,94.3626,94.3995,94.2812,94.3626,173800.0
2011-05-03 13:50:00,127.62,127.63,127.53,127.62,103800.0,94.3626,94.37,94.296,94.3626,103800.0
2011-05-03 13:55:00,127.61,127.63,127.54,127.63,42200.0,94.3552,94.37,94.3034,94.37,42200.0
2011-05-03 14:00:00,127.62,127.64,127.59,127.61,24900.0,94.3626,94.3774,94.3404,94.3552,24900.0
2011-05-03 14:05:00,127.6,127.6,127.45,127.46,94200.0,94.3478,94.3478,94.2369,94.2443,94200.0
2011-05-03 14:10:00,127.46,127.46,127.3,127.39,115900.0,94.2443,94.2443,94.126,94.1925,115900.0
2011-05-03 14:15:00,127.39,127.47,127.37,127.44,44800.0,94.1925,94.2517,94.1777,94.2295,44800.0
2011-05-03 14:20:00,127.43,127.46,127.36,127.37,27400.0,94.2221,94.2443,94.1703,94.1777,27400.0
2011-05-03 14:25:00,127.36,127.52,127.36,127.51,76400.0,94.1703,94.2886,94.1703,94.2812,76400.0
2011-05-03 14:30:00,127.51,127.56,127.44,127.45,83100.0,94.2812,94.3182,94.2295,94.2369,83100.0
2011-05-03 14:35:00,127.46,127.5,127.39,127.39,43900.0,94.2443,94.2738,94.1925,94.1925,43900.0
2011-05-03 14:40:00,127.39,127.53,127.37,127.48,103100.0,94.1925,94.296,94.1777,94.2591,103100.0
2011-05-03 14:45:00,127.48,127.48,127.42,127.43,50500.0,94.2591,94.2591,94.2147,94.2221,50500.0
2011-05-03 14:50:00,127.43,127.46,127.29,127.31,40800.0,94.2221,94.2443,94.1186,94.1334,40800.0
2011-05-03 14:55:00,127.31,127.37,127.27,127.37,50100.0,94.1334,94.1777,94.1038,94.1777,50100.0
2011-05-03 15:00:00,127.37,127.47,127.37,127.47,35900.0,94.1777,94.2517,94.1777,94.2517,35900.0
2011-05-03 15:05:00,127.47,127.51,127.43,127.45,85600.0,94.2517,94.2812,94.2221,94.2369,85600.0
2011-05-03 15:10:00,127.45,127.55,127.4,127.53,70900.0,94.2369,94.3108,94.1999,94.296,70900.0
2011-05-03 15:15:00,127.53,127.56,127.48,127.48,64800.0,94.296,94.3182,94.2591,94.2591,64800.0
2011-05-03 15:20:00,127.49,127.66,127.48,127.65,57600.0,94.2664,94.3921,94.2591,94.3847,57600.0
2011-05-03 15:25:00,127.66,127.67,127.61,127.67,95700.0,94.3921,94.3995,94.3552,94.3995,95700.0
2011-05-03 15:30:00,127.65,127.76,127.64,127.68,124900.0,94.3847,94.4661,94.3774,94.4069,124900.0
2011-05-03 15:35:00,127.68,127.69,127.57,127.63,43600.0,94.4069,94.4143,94.3256,94.37,43600.0
2011-05-03 15:40:00,127.63,127.69,127.58,127.69,68300.0,94.37,94.4143,94.333,94.4143,68300.0
2011-05-03 15:45:00,127.69,127.76,127.67,127.67,164400.0,94.4143,94.4661,94.3995,94.3995,164400.0
2011-05-03 15:50:00,127.68,127.83,127.68,127.82,161600.0,94.4069,94.5178,94.4069,94.5104,161600.0
2011-05-03 15:55:00,127.81,127.88,127.8,127.82,177500.0,94.5031,94.5548,94.4957,94.5104,177500.0
2011-05-04 09:30:00,127.67,127.76,127.58,127.72,93400.0,94.3995,94.4661,94.333,94.4365,93400.0
2011-05-04 09:35:00,127.75,127.75,127.65,127.72,105600.0,94.4587,94.4587,94.3847,94.4365,105600.0
2011-05-04 09:40:00,127.74,127.74,127.44,127.55,122700.0,94.4513,94.4513,94.2295,94.3108,122700.0
2011-05-04 09:45:00,127.55,127.65,127.48,127.65,55500.0,94.3108,94.3847,94.2591,94.3847,55500.0
2011-05-04 09:50:00,127.64,127.64,127.48,127.57,65300.0,94.3774,94.3774,94.2591,94.3256,65300.0
2011-05-04 09:55:00,127.59,127.65,127.23,127.35,221200.0,94.3404,94.3847,94.0742,94.1629,221200.0
2011-05-04 10:00:00,127.3,127.3,127.04,127.18,375600.0,94.126,94.126,93.9337,94.0372,375600.0
2011-05-04 10:05:00,127.17,127.19,126.66,126.67,461300.0,94.0298,94.0446,93.6527,93.6601,461300.0
2011-05-04 10:10:00,126.67,126.88,126.62,126.88,205300.0,93.6601,93.8154,93.6232,93.8154,205300.0
2011-05-04 10:15:00,126.88,127.04,126.84,127.03,67000.0,93.8154,93.9337,93.7858,93.9263,67000.0
2011-05-04 10:20:00,127.04,127.07,126.95,126.95,120200.0,93.9337,93.9559,93.8672,93.8672,120200.0
2011-05-04 10:25:00,126.95,127.02,126.89,126.91,71200.0,93.8672,93.9189,93.8228,93.8376,71200.0
2011-05-04 10:30:00,126.9,127.04,126.87,126.94,106000.0,93.8302,93.9337,93.808,93.8598,106000.0
2011-05-04 10:35:00,126.94,126.96,126.82,126.89,110700.0,93.8598,93.8746,93.771,93.8228,110700.0
2011-05-04 10:40:00,126.91,126.99,126.77,126.78,136800.0,93.8376,93.8967,93.7341,93.7415,136800.0
2011-05-04 10:45:00,126.78,126.87,126.68,126.74,114100.0,93.7415,93.808,93.6675,93.7119,114100.0
2011-05-04 10:50:00,126.75,126.91,126.75,126.87,226400.0,93.7193,93.8376,93.7193,93.808,226400.0
2011-05-04 10:55:00,126.87,127.0,126.87,126.98,107300.0,93.808,93.9041,93.808,93.8893,107300.0
2011-05-04 11:00:00,126.99,127.02,126.91,126.95,54200.0,93.8967,93.9189,93.8376,93.8672,54200.0
2011-05-04 11:05:00,126.95,126.96,126.88,126.95,30400.0,93.8672,93.8746,93.8154,93.8672,30400.0
2011-05-04 11:10:00,126.95,127.02,126.86,126.9,40100.0,93.8672,93.9189,93.8006,93.8302,40100.0
2011-05-04 11:15:00,126.89,126.89,126.53,126.63,341400.0,93.8228,93.8228,93.5566,93.6306,341400.0
2011-05-04 11:20:00,126.63,126.67,126.56,126.66,95900.0,93.6306,93.6601,93.5788,93.6527,95900.0
2011-05-04 11:25:00,126.65,126.75,126.59,126.73,63800.0,93.6453,93.7193,93.601,93.7045,63800.0
2011-05-04 11:30:00,126.72,126.75,126.66,126.74,56100.0,93.6971,93.7193,93.6527,93.7119,56100.0
2011-05-04 11:35:00,126.74,126.75,126.68,126.73,34000.0,93.7119,93.7193,93.6675,93.7045,34000.0
2011-05-04 11:40:00,126.74,126.79,126.67,126.75,46200.0,93.7119,93.7489,93.6601,93.7193,46200.0
2011-05-04 11:45:00,126.76,126.79,126.72,126.76,40800.0,93.7267,93.7489,93.6971,93.7267,40800.0
2011-05-04 11:50:00,126.76,126.8,126.68,126.68,41000.0,93.7267,93.7563,93.6675,93.6675,41000.0
2011-05-04 11:55:00,126.67,126.83,126.67,126.81,29800.0,93.6601,93.7784,93.6601,93.7637,29800.0
2011-05-04 12:00:00,126.82,126.9,126.82,126.87,29100.0,93.771,93.8302,93.771,93.808,29100.0
2011-05-04 12:05:00,126.86,126.9,126.82,126.9,51500.0,93.8006,93.8302,93.771,93.8302,51500.0
2011-05-04 12:10:00,126.9,126.9,126.8,126.83,38900.0,93.8302,93.8302,93.7563,93.7784,38900.0
2011-05-04 12:15:00,126.84,126.84,126.75,126.75,11700.0,93.7858,93.7858,93.7193,93.7193,11700.0
2011-05-04 12:20:00,126.75,126.75,126.55,126.57,132200.0,93.7193,93.7193,93.5714,93.5862,132200.0
2011-05-04 12:25:00,126.55,126.63,126.52,126.58,50200.0,93.5714,93.6306,93.5492,93.5936,50200.0
2011-05-04 12:30:00,126.59,126.64,126.56,126.62,35900.0,93.601,93.638,93.5788,93.6232,35900.0
2011-05-04 12:35:00,126.62,126.65,126.58,126.65,24800.0,93.6232,93.6453,93.5936,93.6453,24800.0
2011-05-04 12:40:00,126.66,126.67,126.57,126.59,67800.0,93.6527,93.6601,93.5862,93.601,67800.0
2011-05-04 12:45:00,126.58,126.66,126.56,126.65,56600.0,93.5936,93.6527,93.5788,93.6453,56600.0
2011-05-04 12:50:00,126.65,126.66,126.51,126.61,108300.0,93.6453,93.6527,93.5418,93.6158,108300.0
2011-05-04 12:55:00,126.61,126.7,126.6,126.69,29100.0,93.6158,93.6823,93.6084,93.6749,29100.0
2011-05-04 13:00:00,126.68,126.8,126.63,126.77,138200.0,93.6675,93.7563,93.6306,93.7341,138200.0
2011-05-04 13:05:00,126.78,126.86,126.75,126.75,43000.0,93.7415,93.8006,93.7193,93.7193,43000.0
2011-05-04 13:10:00,126.75,126.84,126.75,126.81,21100.0,93.7193,93.7858,93.7193,93.7637,21100.0
2011-05-04 13:15:00,126.82,126.94,126.77,126.92,86500.0,93.771,93.8598,93.7341,93.845,86500.0
2011-05-04 13:20:00,126.91,127.01,126.9,126.97,74300.0,93.8376,93.9115,93.8302,93.882,74300.0
2011-05-04 13:25:00,126.96,126.97,126.9,126.92,123200.0,93.8746,93.882,93.8302,93.845,123200.0
2011-05-04 13:30:00,126.93,126.99,126.93,126.99,39900.0,93.8524,93.8967,93.8524,93.8967,39900.0
2011-05-04 13:35:00,126.98,127.06,126.94,127.03,114200.0,93.8893,93.9485,93.8598,93.9263,114200.0
2011-05-04 13:40:00,127.03,127.03,126.98,126.99,78300.0,93.9263,93.9263,93.8893,93.8967,78300.0
2011-05-04 13:45:00,126.98,127.02,126.96,126.96,76200.0,93.8893,93.9189,93.8746,93.8746,76200.0
2011-05-04 13:50:00,126.96,127.0,126.93,127.0,46100.0,93.8746,93.9041,93.8524,93.9041,46100.0
2011-05-04 13:55:00,127.0,127.08,126.99,127.04,60200.0,93.9041,93.9633,93.8967,93.9337,60200.0
2011-05-04 14:00:00,127.04,127.04,126.96,126.96,76000.0,93.9337,93.9337,93.8746,93.8746,76000.0
2011-05-04 14:05:00,126.96,126.99,126.92,126.95,26900.0,93.8746,93.8967,93.845,93.8672,26900.0
2011-05-04 14:10:00,126.95,126.99,126.88,126.99,23000.0,93.8672,93.8967,93.8154,93.8967,23000.0
2011-05-04 14:15:00,126.99,127.17,126.95,127.16,105700.0,93.8967,94.0298,93.8672,94.0224,105700.0
2011-05-04 14:20:00,127.17,127.25,127.14,127.21,128800.0,94.0298,94.089,94.0077,94.0594,128800.0
2011-05-04 14:25:00,127.22,127.28,127.17,127.18,75100.0,94.0668,94.1112,94.0298,94.0372,75100.0
2011-05-04 14:30:00,127.19,127.26,127.13,127.14,63300.0,94.0446,94.0964,94.0003,94.0077,63300.0
2011-05-04 14:35:00,127.15,127.24,127.14,127.22,87100.0,94.015,94.0816,94.0077,94.0668,87100.0
2011-05-04 14:40:00,127.22,127.3,127.21,127.23,73800.0,94.0668,94.126,94.0594,94.0742,73800.0
2011-05-04 14:45:00,127.22,127.22,127.11,127.16,49300.0,94.0668,94.0668,93.9855,94.0224,49300.0
2011-05-04 14:50:00,127.15,127.26,127.15,127.26,32000.0,94.015,94.0964,94.015,94.0964,32000.0
2011-05-04 14:55:00,127.27,127.29,127.05,127.08,79500.0,94.1038,94.1186,93.9411,93.9633,79500.0
2011-05-04 15:00:00,127.08,127.14,126.95,126.96,87600.0,93.9633,94.0077,93.8672,93.8746,87600.0
2011-05-04 15:05:00,126.97,126.98,126.86,126.89,57900.0,93.882,93.8893,93.8006,93.8228,57900.0
2011-05-04 15:10:00,126.89,126.96,126.87,126.9,103500.0,93.8228,93.8746,93.808,93.8302,103500.0
2011-05-04 15:15:00,126.88,127.04,126.86,127.02,42500.0,93.8154,93.9337,93.8006,93.9189,42500.0
2011-05-04 15:20:00,127.02,127.09,127.02,127.08,69000.0,93.9189,93.9707,93.9189,93.9633,69000.0
2011-05-04 15:25:00,127.08,127.16,127.02,127.12,40500.0,93.9633,94.0224,93.9189,93.9929,40500.0
2011-05-04 15:30:00,127.12,127.18,127.02,127.02,47000.0,93.9929,94.0372,93.9189,93.9189,47000.0
2011-05-04 15:35:00,127.01,127.13,126.97,127.07,98500.0,93.9115,94.0003,93.882,93.9559,98500.0
2011-05-04 15:40:00,127.07,127.12,127.01,127.04,228600.0,93.9559,93.9929,93.9115,93.9337,228600.0
2011-05-04 15:45:00,127.04,127.14,126.99,127.0,277600.0,93.9337,94.0077,93.8967,93.9041,277600.0
2011-05-04 15:50:00,127.0,127.06,126.91,126.92,68800.0,93.9041,93.9485,93.8376,93.845,68800.0
2011-05-04 15:55:00,126.93,127.04,126.93,126.99,609800.0,93.8524,93.9337,93.8524,93.8967,609800.0
2011-05-05 09:30:00,126.57,126.61,126.3,126.35,700500.0,93.5862,93.6158,93.3866,93.4235,700500.0
2011-05-05 09:35:00,126.35,126.41,126.17,126.36,416600.0,93.4235,93.4679,93.2904,93.4309,416600.0
2011-05-05 09:40:00,126.35,126.55,126.35,126.43,223400.0,93.4235,93.5714,93.4235,93.4827,223400.0
2011-05-05 09:45:00,126.44,126.63,126.42,126.56,273500.0,93.4901,93.6306,93.4753,93.5788,273500.0
2011-05-05 09:50:00,126.57,126.59,126.41,126.42,86200.0,93.5862,93.601,93.4679,93.4753,86200.0
2011-05-05 09:55:00,126.42,126.49,126.29,126.48,76900.0,93.4753,93.527,93.3792,93.5196,76900.0
2011-05-05 10:00:00,126.49,126.71,126.49,126.63,200300.0,93.527,93.6897,93.527,93.6306,200300.0
2011-05-05 10:05:00,126.64,126.69,126.54,126.54,103700.0,93.638,93.6749,93.564,93.564,103700.0
2011-05-05 10:10:00,126.53,126.54,126.3,126.32,93300.0,93.5566,93.564,93.3866,93.4013,93300.0
2011-05-05 10:15:00,126.31,126.35,126.15,126.2,117000.0,93.3939,93.4235,93.2756,93.3126,117000.0
2011-05-05 10:20:00,126.2,126.32,126.2,126.28,86900.0,93.3126,93.4013,93.3126,93.3718,86900.0
2011-05-05 10:25:00,126.27,126.32,126.24,126.26,60800.0,93.3644,93.4013,93.3422,93.357,60800.0
2011-05-05 10:30:00,126.26,126.32,126.13,126.32,133400.0,93.357,93.4013,93.2609,93.4013,133400.0
2011-05-05 10:35:00,126.32,126.45,126.31,126.43,87600.0,93.4013,93.4975,93.3939,93.4827,87600.0
2011-05-05 10:40:00,126.45,126.46,126.26,126.27,94100.0,93.4975,93.5049,93.357,93.3644,94100.0
2011-05-05 10:45:00,126.28,126.4,126.28,126.33,62000.0,93.3718,93.4605,93.3718,93.4087,62000.0
2011-05-05 10:50:00,126.33,126.33,126.14,126.18,92700.0,93.4087,93.4087,93.2683,93.2978,92700.0
2011-05-05 10:55:00,126.17,126.29,126.12,126.21,74200.0,93.2904,93.3792,93.2535,93.32,74200.0
2011-05-05 11:00:00,126.2,126.27,126.15,126.22,129300.0,93.3126,93.3644,93.2756,93.3274,129300.0
2011-05-05 11:05:00,126.21,126.21,125.84,125.9,278200.0,93.32,93.32,93.0464,93.0908,278200.0
2011-05-05 11:10:00,125.9,125.92,125.78,125.83,152600.0,93.0908,93.1056,93.0021,93.039,152600.0
2011-05-05 11:15:00,125.85,126.03,125.8,125.99,132600.0,93.0538,93.1869,93.0169,93.1573,132600.0
2011-05-05 11:20:00,125.98,126.09,125.97,126.06,71900.0,93.1499,93.2313,93.1426,93.2091,71900.0
2011-05-05 11:25:00,126.07,126.08,126.01,126.06,107700.0,93.2165,93.2239,93.1721,93.2091,107700.0
2011-05-05 11:30:00,126.05,126.21,126.04,126.17,336700.0,93.2017,93.32,93.1943,93.2904,336700.0
2011-05-05 11:35:00,126.17,126.3,126.17,126.27,169700.0,93.2904,93.3866,93.2904,93.3644,169700.0
2011-05-05 11:40:00,126.27,126.4,126.26,126.33,159100.0,93.3644,93.4605,93.357,93.4087,159100.0
2011-05-05 11:45:00,126.33,126.56,126.33,126.52,198000.0,93.4087,93.5788,93.4087,93.5492,198000.0
2011-05-05 11:50:00,126.52,126.56,126.46,126.5,116600.0,93.5492,93.5788,93.5049,93.5344,116600.0
2011-05-05 11:55:00,126.51,126.57,126.47,126.55,49800.0,93.5418,93.5862,93.5123,93.5714,49800.0
2011-05-05 12:00:00,126.55,126.81,126.55,126.8,151200.0,93.5714,93.7637,93.5714,93.7563,151200.0
2011-05-05 12:05:00,126.82,126.82,126.75,126.77,50700.0,93.771,93.771,93.7193,93.7341,50700.0
2011-05-05 12:10:00,126.76,126.78,126.7,126.72,36800.0,93.7267,93.7415,93.6823,93.6971,36800.0
2011-05-05 12:15:00,126.71,126.73,126.63,126.64,54000.0,93.6897,93.7045,93.6306,93.638,54000.0
2011-05-05 12:20:00,126.65,126.75,126.61,126.73,47600.0,93.6453,93.7193,93.6158,93.7045,47600.0
2011-05-05 12:25:00,126.73,126.84,126.73,126.79,45900.0,93.7045,93.7858,93.7045,93.7489,45900.0
2011-05-05 12:30:00,126.79,126.79,126.62,126.64,46300.0,93.7489,93.7489,93.6232,93.638,46300.0
2011-05-05 12:35:00,126.65,126.65,126.58,126.59,25700.0,93.6453,93.6453,93.5936,93.601,25700.0
2011-05-05 12:40:00,126.59,126.63,126.57,126.62,27800.0,93.601,93.6306,93.5862,93.6232,27800.0
2011-05-05 12:45:00,126.63,126.63,126.55,126.59,46600.0,93.6306,93.6306,93.5714,93.601,46600.0
2011-05-05 12:50:00,126.59,126.6,126.52,126.52,50900.0,93.601,93.6084,93.5492,93.5492,50900.0
2011-05-05 12:55:00,126.53,126.58,126.5,126.58,27000.0,93.5566,93.5936,93.5344,93.5936,27000.0
2011-05-05 13:00:00,126.56,126.67,126.56,126.66,30100.0,93.5788,93.6601,93.5788,93.6527,30100.0
2011-05-05 13:05:00,126.67,126.67,126.56,126.61,33500.0,93.6601,93.6601,93.5788,93.6158,33500.0
2011-05-05 13:10:00,126.61,126.71,126.6,126.71,34200.0,93.6158,93.6897,93.6084,93.6897,34200.0
2011-05-05 13:15:00,126.72,126.74,126.64,126.65,22000.0,93.6971,93.7119,93.638,93.6453,22000.0
2011-05-05 13:20:00,126.65,126.68,126.57,126.57,51600.0,93.6453,93.6675,93.5862,93.5862,51600.0
2011-05-05 13:25:00,126.58,126.63,126.55,126.61,21200.0,93.5936,93.6306,93.5714,93.6158,21200.0
2011-05-05 13:30:00,126.61,126.65,126.5,126.5,20000.0,93.6158,93.6453,93.5344,93.5344,20000.0
2011-05-05 13:35:00,126.51,126.52,126.39,126.43,59400.0,93.5418,93.5492,93.4531,93.4827,59400.0
2011-05-05 13:40:00,126.43,126.44,126.34,126.37,107400.0,93.4827,93.4901,93.4161,93.4383,107400.0
2011-05-05 13:45:00,126.36,126.44,126.35,126.41,52600.0,93.4309,93.4901,93.4235,93.4679,52600.0
2011-05-05 13:50:00,126.4,126.43,126.32,126.34,39200.0,93.4605,93.4827,93.4013,93.4161,39200.0
2011-05-05 13:55:00,126.34,126.43,126.29,126.41,88100.0,93.4161,93.4827,93.3792,93.4679,88100.0
2011-05-05 14:00:00,126.41,126.42,126.28,126.31,32300.0,93.4679,93.4753,93.3718,93.3939,32300.0
2011-05-05 14:05:00,126.3,126.34,126.27,126.27,59300.0,93.3866,93.4161,93.3644,93.3644,59300.0
2011-05-05 14:10:00,126.28,126.28,126.16,126.28,108300.0,93.3718,93.3718,93.283,93.3718,108300.0
2011-05-05 14:15:00,126.29,126.36,126.28,126.36,62400.0,93.3792,93.4309,93.3718,93.4309,62400.0
2011-05-05 14:20:00,126.36,126.58,126.34,126.52,55400.0,93.4309,93.5936,93.4161,93.5492,55400.0
2011-05-05 14:25:00,126.52,126.55,126.47,126.55,34700.0,93.5492,93.5714,93.5123,93.5714,34700.0
2011-05-05 14:30:00,126.55,126.57,126.5,126.57,117600.0,93.5714,93.5862,93.5344,93.5862,117600.0
2011-05-05 14:35:00,126.57,126.65,126.57,126.63,115900.0,93.5862,93.6453,93.5862,93.6306,115900.0
2011-05-05 14:40:00,126.63,126.63,126.47,126.47,28700.0,93.6306,93.6306,93.5123,93.5123,28700.0
2011-05-05 14:45:00,126.46,126.51,126.36,126.43,38900.0,93.5049,93.5418,93.4309,93.4827,38900.0
2011-05-05 14:50:00,126.43,126.43,126.22,126.22,54900.0,93.4827,93.4827,93.3274,93.3274,54900.0
2011-05-05 14:55:00,126.22,126.29,126.15,126.16,54600.0,93.3274,93.3792,93.2756,93.283,54600.0
2011-05-05 15:00:00,126.16,126.2,126.1,126.14,96500.0,93.283,93.3126,93.2387,93.2683,96500.0
2011-05-05 15:05:00,126.15,126.15,125.83,125.84,135200.0,93.2756,93.2756,93.039,93.0464,135200.0
2011-05-05 15:10:00,125.83,125.83,125.35,125.59,684700.0,93.039,93.039,92.6841,92.8616,684700.0
2011-05-05 15:15:00,125.59,125.7,125.5,125.58,138900.0,92.8616,92.9429,92.795,92.8542,138900.0
2011-05-05 15:20:00,125.59,125.64,125.04,125.09,527800.0,92.8616,92.8986,92.4549,92.4919,527800.0
2011-05-05 15:25:00,125.09,125.32,125.0,125.04,349400.0,92.4919,92.6619,92.4253,92.4549,349400.0
2011-05-05 15:30:00,125.01,125.41,125.01,125.36,177900.0,92.4327,92.7285,92.4327,92.6915,177900.0
2011-05-05 15:35:00,125.37,125.47,125.31,125.39,180200.0,92.6989,92.7729,92.6545,92.7137,180200.0
2011-05-05 15:40:00,125.4,125.6,125.26,125.58,259600.0,92.7211,92.869,92.6176,92.8542,259600.0
2011-05-05 15:45:00,125.59,125.66,125.47,125.61,262700.0,92.8616,92.9133,92.7729,92.8764,262700.0
2011-05-05 15:50:00,125.61,125.72,125.52,125.6,261700.0,92.8764,92.9577,92.8098,92.869,261700.0
2011-05-05 15:55:00,125.62,125.7,125.53,125.63,270600.0,92.8838,92.9429,92.8172,92.8912,270600.0
2011-05-06 09:30:00,126.73,127.14,126.67,127.13,672800.0,93.7045,94.0077,93.6601,94.0003,672800.0
2011-05-06 09:35:00,127.14,127.24,127.06,127.06,202000.0,94.0077,94.0816,93.9485,93.9485,202000.0
2011-05-06 09:40:00,127.06,127.06,126.88,126.96,337100.0,93.9485,93.9485,93.8154,93.8746,337100.0
2011-05-06 09:45:00,126.96,127.08,126.85,126.85,112200.0,93.8746,93.9633,93.7932,93.7932,112200.0
2011-05-06 09:50:00,126.9,126.99,126.81,126.91,59900.0,93.8302,93.8967,93.7637,93.8376,59900.0
2011-05-06 09:55:00,126.89,127.0,126.86,126.95,65800.0,93.8228,93.9041,93.8006,93.8672,65800.0
2011-05-06 10:00:00,126.99,127.03,126.94,127.02,50400.0,93.8967,93.9263,93.8598,93.9189,50400.0
2011-05-06 10:05:00,127.0,127.01,126.8,126.84,85300.0,93.9041,93.9115,93.7563,93.7858,85300.0
2011-05-06 10:10:00,126.82,127.05,126.79,127.05,51200.0,93.771,93.9411,93.7489,93.9411,51200.0
2011-05-06 10:15:00,127.06,127.1,127.01,127.05,39300.0,93.9485,93.9781,93.9115,93.9411,39300.0
2011-05-06 10:20:00,127.07,127.23,127.05,127.21,63400.0,93.9559,94.0742,93.9411,94.0594,63400.0
2011-05-06 10:25:00,127.21,127.24,127.15,127.15,63000.0,94.0594,94.0816,94.015,94.015,63000.0
2011-05-06 10:30:00,127.16,127.19,127.09,127.1,23600.0,94.0224,94.0446,93.9707,93.9781,23600.0
2011-05-06 10:35:00,127.09,127.23,127.09,127.22,33000.0,93.9707,94.0742,93.9707,94.0668,33000.0
2011-05-06 10:40:00,127.21,127.26,127.16,127.22,75500.0,94.0594,94.0964,94.0224,94.0668,75500.0
2011-05-06 10:45:00,127.21,127.21,127.01,127.06,32000.0,94.0594,94.0594,93.9115,93.9485,32000.0
2011-05-06 10:50:00,127.07,127.1,127.01,127.06,53800.0,93.9559,93.9781,93.9115,93.9485,53800.0
2011-05-06 10:55:00,127.06,127.13,127.03,127.04,42000.0,93.9485,94.0003,93.9263,93.9337,42000.0
2011-05-06 11:00:00,127.04,127.17,127.04,127.16,32000.0,93.9337,94.0298,93.9337,94.0224,32000.0
2011-05-06 11:05:00,127.16,127.22,127.13,127.2,117400.0,94.0224,94.0668,94.0003,94.052,117400.0
2011-05-06 11:10:00,127.2,127.26,127.2,127.22,78200.0,94.052,94.0964,94.052,94.0668,78200.0
2011-05-06 11:15:00,127.23,127.44,127.19,127.37,156200.0,94.0742,94.2295,94.0446,94.1777,156200.0
2011-05-06 11:20:00,127.37,127.42,127.34,127.41,48200.0,94.1777,94.2147,94.1555,94.2073,48200.0
2011-05-06 11:25:00,127.41,127.43,127.32,127.33,56700.0,94.2073,94.2221,94.1407,94.1481,56700.0
2011-05-06 11:30:00,127.33,127.37,127.3,127.31,20100.0,94.1481,94.1777,94.126,94.1334,20100.0
2011-05-06 11:35:00,127.31,127.32,127.2,127.25,56600.0,94.1334,94.1407,94.052,94.089,56600.0
2011-05-06 11:40:00,127.26,127.27,127.22,127.22,28600.0,94.0964,94.1038,94.0668,94.0668,28600.0
2011-05-06 11:45:00,127.22,127.33,127.22,127.33,51600.0,94.0668,94.1481,94.0668,94.1481,51600.0
2011-05-06 11:50:00,127.34,127.35,127.24,127.27,58400.0,94.1555,94.1629,94.0816,94.1038,58400.0
2011-05-06 11:55:00,127.27,127.27,127.09,127.23,185900.0,94.1038,94.1038,93.9707,94.0742,185900.0
2011-05-06 12:00:00,127.21,127.3,127.13,127.14,224700.0,94.0594,94.126,94.0003,94.0077,224700.0
2011-05-06 12:05:00,127.15,127.16,126.89,126.91,384300.0,94.015,94.0224,93.8228,93.8376,384300.0
2011-05-06 12:10:00,126.91,127.07,126.82,126.95,386400.0,93.8376,93.9559,93.771,93.8672,386400.0
2011-05-06 12:15:00,126.95,126.98,126.76,126.8,192400.0,93.8672,93.8893,93.7267,93.7563,192400.0
2011-05-06 12:20:00,126.79,126.94,126.76,126.92,141500.0,93.7489,93.8598,93.7267,93.845,141500.0
2011-05-06 12:25:00,126.92,127.0,126.81,126.82,102000.0,93.845,93.9041,93.7637,93.771,102000.0
2011-05-06 12:30:00,126.8,126.96,126.75,126.85,96100.0,93.7563,93.8746,93.7193,93.7932,96100.0
2011-05-06 12:35:00,126.85,126.9,126.76,126.77,90300.0,93.7932,93.8302,93.7267,93.7341,90300.0
2011-05-06 12:40:00,126.76,126.82,126.42,126.51,149100.0,93.7267,93.771,93.4753,93.5418,149100.0
2011-05-06 12:45:00,126.49,126.59,126.42,126.53,81600.0,93.527,93.601,93.4753,93.5566,81600.0
2011-05-06 12:50:00,126.54,126.67,126.47,126.67,99000.0,93.564,93.6601,93.5123,93.6601,99000.0
2011-05-06 12:55:00,126.67,126.69,126.56,126.69,133800.0,93.6601,93.6749,93.5788,93.6749,133800.0
2011-05-06 13:00:00,126.71,126.82,126.67,126.74,35200.0,93.6897,93.771,93.6601,93.7119,35200.0
2011-05-06 13:05:00,126.73,126.85,126.67,126.85,54200.0,93.7045,93.7932,93.6601,93.7932,54200.0
2011-05-06 13:10:00,126.85,126.85,126.49,126.54,250900.0,93.7932,93.7932,93.527,93.564,250900.0
2011-05-06 13:15:00,126.54,126.56,126.12,126.16,496300.0,93.564,93.5788,93.2535,93.283,496300.0
2011-05-06 13:20:00,126.14,126.37,126.09,126.36,274000.0,93.2683,93.4383,93.2313,93.4309,274000.0
2011-05-06 13:25:00,126.36,126.42,126.25,126.38,82800.0,93.4309,93.4753,93.3496,93.4457,82800.0
2011-05-06 13:30:00,126.37,126.52,126.34,126.46,90400.0,93.4383,93.5492,93.4161,93.5049,90400.0
2011-05-06 13:35:00,126.46,126.47,126.28,126.33,92200.0,93.5049,93.5123,93.3718,93.4087,92200.0
2011-05-06 13:40:00,126.34,126.48,126.26,126.26,64100.0,93.4161,93.5196,93.357,93.357,64100.0
2011-05-06 13:45:00,126.27,126.36,126.24,126.25,37700.0,93.3644,93.4309,93.3422,93.3496,37700.0
2011-05-06 13:50:00,126.25,126.4,126.25,126.36,28700.0,93.3496,93.4605,93.3496,93.4309,28700.0
2011-05-06 13:55:00,126.33,126.38,126.28,126.31,30400.0,93.4087,93.4457,93.3718,93.3939,30400.0
2011-05-06 14:00:00,126.3,126.3,126.19,126.29,112900.0,93.3866,93.3866,93.3052,93.3792,112900.0
2011-05-06 14:05:00,126.29,126.41,126.29,126.41,31600.0,93.3792,93.4679,93.3792,93.4679,31600.0
2011-05-06 14:10:00,126.41,126.59,126.41,126.5,219800.0,93.4679,93.601,93.4679,93.5344,219800.0
2011-05-06 14:15:00,126.48,126.53,126.4,126.48,25500.0,93.5196,93.5566,93.4605,93.5196,25500.0
2011-05-06 14:20:00,126.5,126.5,126.32,126.34,95300.0,93.5344,93.5344,93.4013,93.4161,95300.0
2011-05-06 14:25:00,126.34,126.35,126.13,126.21,76300.0,93.4161,93.4235,93.2609,93.32,76300.0
2011-05-06 14:30:00,126.22,126.22,125.92,125.96,159300.0,93.3274,93.3274,93.1056,93.1352,159300.0
2011-05-06 14:35:00,125.96,126.01,125.83,125.96,164800.0,93.1352,93.1721,93.039,93.1352,164800.0
2011-05-06 14:40:00,125.95,126.1,125.95,126.07,128600.0,93.1278,93.2387,93.1278,93.2165,128600.0
2011-05-06 14:45:00,126.06,126.11,125.93,125.98,119100.0,93.2091,93.2461,93.113,93.1499,119100.0
2011-05-06 14:50:00,125.97,126.14,125.91,125.95,103100.0,93.1426,93.2683,93.0982,93.1278,103100.0
2011-05-06 14:55:00,125.95,126.12,125.92,126.05,60800.0,93.1278,93.2535,93.1056,93.2017,60800.0
2011-05-06 15:00:00,126.04,126.25,126.02,126.17,126300.0,93.1943,93.3496,93.1795,93.2904,126300.0
2011-05-06 15:05:00,126.17,126.19,126.05,126.17,65600.0,93.2904,93.3052,93.2017,93.2904,65600.0
2011-05-06 15:10:00,126.16,126.3,126.14,126.18,113700.0,93.283,93.3866,93.2683,93.2978,113700.0
2011-05-06 15:15:00,126.19,126.28,126.17,126.27,20300.0,93.3052,93.3718,93.2904,93.3644,20300.0
2011-05-06 15:20:00,126.27,126.29,126.18,126.19,43500.0,93.3644,93.3792,93.2978,93.3052,43500.0
2011-05-06 15:25:00,126.18,126.19,126.0,126.07,35400.0,93.2978,93.3052,93.1647,93.2165,35400.0
2011-05-06 15:30:00,126.08,126.18,126.07,126.18,86700.0,93.2239,93.2978,93.2165,93.2978,86700.0
2011-05-06 15:35:00,126.18,126.25,126.12,126.18,87300.0,93.2978,93.3496,93.2535,93.2978,87300.0
2011-05-06 15:40:00,126.17,126.43,126.17,126.43,96200.0,93.2904,93.4827,93.2904,93.4827,96200.0
2011-05-06 15:45:00,126.43,126.47,126.36,126.41,146500.0,93.4827,93.5123,93.4309,93.4679,146500.0
2011-05-06 15:50:00,126.39,126.42,126.18,126.22,131000.0,93.4531,93.4753,93.2978,93.3274,131000.0
2011-05-06 15:55:00,126.23,126.27,126.16,126.25,243200.0,93.3348,93.3644,93.283,93.3496,243200.0
2011-05-09 09:30:00,126.22,126.41,126.22,126.37,283500.0,93.3274,93.4679,93.3274,93.4383,283500.0
2011-05-09 09:35:00,126.39,126.41,126.27,126.34,201500.0,93.4531,93.4679,93.3644,93.4161,201500.0
2011-05-09 09:40:00,126.35,126.44,126.24,126.44,148300.0,93.4235,93.4901,93.3422,93.4901,148300.0
2011-05-09 09:45:00,126.45,126.55,126.4,126.41,115900.0,93.4975,93.5714,93.4605,93.4679,115900.0
2011-05-09 09:50:00,126.39,126.49,126.26,126.3,142400.0,93.4531,93.527,93.357,93.3866,142400.0
2011-05-09 09:55:00,126.31,126.38,126.18,126.28,321900.0,93.3939,93.4457,93.2978,93.3718,321900.0
2011-05-09 10:00:00,126.27,126.35,126.19,126.3,87600.0,93.3644,93.4235,93.3052,93.3866,87600.0
2011-05-09 10:05:00,126.3,126.45,126.27,126.44,59900.0,93.3866,93.4975,93.3644,93.4901,59900.0
2011-05-09 10:10:00,126.45,126.53,126.43,126.44,61500.0,93.4975,93.5566,93.4827,93.4901,61500.0
2011-05-09 10:15:00,126.45,126.5,126.22,126.22,157300.0,93.4975,93.5344,93.3274,93.3274,157300.0
2011-05-09 10:20:00,126.2,126.3,126.11,126.26,66000.0,93.3126,93.3866,93.2461,93.357,66000.0
2011-05-09 10:25:00,126.26,126.4,126.15,126.22,220400.0,93.357,93.4605,93.2756,93.3274,220400.0
2011-05-09 10:30:00,126.23,126.23,126.1,126.21,68200.0,93.3348,93.3348,93.2387,93.32,68200.0
2011-05-09 10:35:00,126.24,126.26,126.11,126.13,43200.0,93.3422,93.357,93.2461,93.2609,43200.0
2011-05-09 10:40:00,126.12,126.19,126.04,126.18,93700.0,93.2535,93.3052,93.1943,93.2978,93700.0
2011-05-09 10:45:00,126.18,126.19,126.05,126.12,132000.0,93.2978,93.3052,93.2017,93.2535,132000.0
2011-05-09 10:50:00,126.14,126.32,126.08,126.31,71000.0,93.2683,93.4013,93.2239,93.3939,71000.0
2011-05-09 10:55:00,126.31,126.34,126.25,126.28,48900.0,93.3939,93.4161,93.3496,93.3718,48900.0
2011-05-09 11:00:00,126.27,126.37,126.27,126.33,38700.0,93.3644,93.4383,93.3644,93.4087,38700.0
2011-05-09 11:05:00,126.34,126.39,126.31,126.38,59700.0,93.4161,93.4531,93.3939,93.4457,59700.0
2011-05-09 11:10:00,126.38,126.42,126.33,126.37,72600.0,93.4457,93.4753,93.4087,93.4383,72600.0
2011-05-09 11:15:00,126.36,126.42,126.33,126.41,45800.0,93.4309,93.4753,93.4087,93.4679,45800.0
2011-05-09 11:20:00,126.41,126.44,126.32,126.32,96100.0,93.4679,93.4901,93.4013,93.4013,96100.0
2011-05-09 11:25:00,126.33,126.38,126.3,126.38,36000.0,93.4087,93.4457,93.3866,93.4457,36000.0
2011-05-09 11:30:00,126.38,126.38,126.31,126.32,34700.0,93.4457,93.4457,93.3939,93.4013,34700.0
2011-05-09 11:35:00,126.32,126.39,126.32,126.35,10100.0,93.4013,93.4531,93.4013,93.4235,10100.0
2011-05-09 11:40:00,126.35,126.37,126.26,126.3,17600.0,93.4235,93.4383,93.357,93.3866,17600.0
2011-05-09 11:45:00,126.3,126.43,126.28,126.43,16500.0,93.3866,93.4827,93.3718,93.4827,16500.0
2011-05-09 11:50:00,126.43,126.59,126.4,126.56,133800.0,93.4827,93.601,93.4605,93.5788,133800.0
2011-05-09 11:55:00,126.56,126.62,126.55,126.58,30000.0,93.5788,93.6232,93.5714,93.5936,30000.0
2011-05-09 12:00:00,126.58,126.7,126.54,126.7,102900.0,93.5936,93.6823,93.564,93.6823,102900.0
2011-05-09 12:05:00,126.71,126.85,126.7,126.8,89800.0,93.6897,93.7932,93.6823,93.7563,89800.0
2011-05-09 12:10:00,126.81,126.96,126.81,126.94,124100.0,93.7637,93.8746,93.7637,93.8598,124100.0
2011-05-09 12:15:00,126.95,127.06,126.93,126.97,163500.0,93.8672,93.9485,93.8524,93.882,163500.0
2011-05-09 12:20:00,126.98,127.0,126.95,126.95,75100.0,93.8893,93.9041,93.8672,93.8672,75100.0
2011-05-09 12:25:00,126.95,126.96,126.87,126.87,35000.0,93.8672,93.8746,93.808,93.808,35000.0
2011-05-09 12:30:00,126.88,126.94,126.88,126.92,26800.0,93.8154,93.8598,93.8154,93.845,26800.0
2011-05-09 12:35:00,126.92,126.98,126.9,126.94,44600.0,93.845,93.8893,93.8302,93.8598,44600.0
2011-05-09 12:40:00,126.95,126.96,126.9,126.9,23700.0,93.8672,93.8746,93.8302,93.8302,23700.0
2011-05-09 12:45:00,126.89,126.91,126.85,126.91,32100.0,93.8228,93.8376,93.7932,93.8376,32100.0
2011-05-09 12:50:00,126.92,126.93,126.81,126.85,52400.0,93.845,93.8524,93.7637,93.7932,52400.0
2011-05-09 12:55:00,126.85,126.85,126.78,126.8,19200.0,93.7932,93.7932,93.7415,93.7563,19200.0
2011-05-09 13:00:00,126.8,126.85,126.79,126.83,26100.0,93.7563,93.7932,93.7489,93.7784,26100.0
2011-05-09 13:05:00,126.82,126.83,126.78,126.8,30500.0,93.771,93.7784,93.7415,93.7563,30500.0
2011-05-09 13:10:00,126.8,126.9,126.8,126.85,25200.0,93.7563,93.8302,93.7563,93.7932,25200.0
2011-05-09 13:15:00,126.86,126.87,126.83,126.85,17200.0,93.8006,93.808,93.7784,93.7932,17200.0
2011-05-09 13:20:00,126.85,126.85,126.76,126.76,24200.0,93.7932,93.7932,93.7267,93.7267,24200.0
2011-05-09 13:25:00,126.76,126.84,126.76,126.78,23400.0,93.7267,93.7858,93.7267,93.7415,23400.0
2011-05-09 13:30:00,126.78,126.87,126.78,126.86,12800.0,93.7415,93.808,93.7415,93.8006,12800.0
2011-05-09 13:35:00,126.86,126.87,126.82,126.84,12300.0,93.8006,93.808,93.771,93.7858,12300.0
2011-05-09 13:40:00,126.83,126.89,126.83,126.89,6200.0,93.7784,93.8228,93.7784,93.8228,6200.0
2011-05-09 13:45:00,126.9,126.95,126.88,126.93,34100.0,93.8302,93.8672,93.8154,93.8524,34100.0
2011-05-09 13:50:00,126.93,126.95,126.92,126.92,10700.0,93.8524,93.8672,93.845,93.845,10700.0
2011-05-09 13:55:00,126.89,126.91,126.85,126.9,14000.0,93.8228,93.8376,93.7932,93.8302,14000.0
2011-05-09 14:00:00,126.91,126.93,126.8,126.81,57300.0,93.8376,93.8524,93.7563,93.7637,57300.0
2011-05-09 14:05:00,126.81,126.88,126.81,126.88,11500.0,93.7637,93.8154,93.7637,93.8154,11500.0
2011-05-09 14:10:00,126.91,126.93,126.87,126.9,26100.0,93.8376,93.8524,93.808,93.8302,26100.0
2011-05-09 14:15:00,126.92,126.92,126.83,126.85,42100.0,93.845,93.845,93.7784,93.7932,42100.0
2011-05-09 14:20:00,126.85,126.85,126.78,126.78,27800.0,93.7932,93.7932,93.7415,93.7415,27800.0
2011-05-09 14:25:00,126.79,126.81,126.76,126.81,55200.0,93.7489,93.7637,93.7267,93.7637,55200.0
2011-05-09 14:30:00,126.81,126.92,126.81,126.9,44700.0,93.7637,93.845,93.7637,93.8302,44700.0
2011-05-09 14:35:00,126.9,127.01,126.89,127.01,43200.0,93.8302,93.9115,93.8228,93.9115,43200.0
2011-05-09 14:40:00,127.01,127.07,127.0,127.0,82800.0,93.9115,93.9559,93.9041,93.9041,82800.0
2011-05-09 14:45:00,127.0,127.0,126.84,126.84,37000.0,93.9041,93.9041,93.7858,93.7858,37000.0
2011-05-09 14:50:00,126.85,126.86,126.79,126.79,27400.0,93.7932,93.8006,93.7489,93.7489,27400.0
2011-05-09 14:55:00,126.8,126.83,126.75,126.78,27500.0,93.7563,93.7784,93.7193,93.7415,27500.0
2011-05-09 15:00:00,126.78,126.9,126.78,126.86,69200.0,93.7415,93.8302,93.7415,93.8006,69200.0
2011-05-09 15:05:00,126.84,126.86,126.78,126.86,31500.0,93.7858,93.8006,93.7415,93.8006,31500.0
2011-05-09 15:10:00,126.85,126.9,126.8,126.8,27000.0,93.7932,93.8302,93.7563,93.7563,27000.0
2011-05-09 15:15:00,126.8,126.88,126.8,126.84,17400.0,93.7563,93.8154,93.7563,93.7858,17400.0
2011-05-09 15:20:00,126.85,126.88,126.8,126.87,64700.0,93.7932,93.8154,93.7563,93.808,64700.0
2011-05-09 15:25:00,126.87,126.91,126.81,126.81,28200.0,93.808,93.8376,93.7637,93.7637,28200.0
2011-05-09 15:30:00,126.8,126.86,126.7,126.71,60900.0,93.7563,93.8006,93.6823,93.6897,60900.0
2011-05-09 15:35:00,126.72,126.77,126.71,126.76,34600.0,93.6971,93.7341,93.6897,93.7267,34600.0
2011-05-09 15:40:00,126.75,126.75,126.69,126.75,132800.0,93.7193,93.7193,93.6749,93.7193,132800.0
2011-05-09 15:45:00,126.74,126.87,126.72,126.81,99000.0,93.7119,93.808,93.6971,93.7637,99000.0
2011-05-09 15:50:00,126.79,126.87,126.76,126.76,59200.0,93.7489,93.808,93.7267,93.7267,59200.0
2011-05-09 15:55:00,126.76,126.76,126.64,126.69,128300.0,93.7267,93.7267,93.638,93.6749,128300.0
2011-05-10 09:30:00,126.96,126.99,126.88,126.98,75800.0,93.8746,93.8967,93.8154,93.8893,75800.0
2011-05-10 09:35:00,126.98,126.99,126.82,126.9,72100.0,93.8893,93.8967,93.771,93.8302,72100.0
2011-05-10 09:40:00,126.9,126.97,126.81,126.95,74800.0,93.8302,93.882,93.7637,93.8672,74800.0
2011-05-10 09:45:00,126.95,127.05,126.92,127.05,198200.0,93.8672,93.9411,93.845,93.9411,198200.0
2011-05-10 09:50:00,127.05,127.07,126.99,127.02,73100.0,93.9411,93.9559,93.8967,93.9189,73100.0
2011-05-10 09:55:00,127.01,127.16,127.01,127.13,106800.0,93.9115,94.0224,93.9115,94.0003,106800.0
2011-05-10 10:00:00,127.14,127.24,127.12,127.16,72500.0,94.0077,94.0816,93.9929,94.0224,72500.0
2011-05-10 10:05:00,127.16,127.2,127.1,127.15,36100.0,94.0224,94.052,93.9781,94.015,36100.0
2011-05-10 10:10:00,127.14,127.22,127.14,127.22,34800.0,94.0077,94.0668,94.0077,94.0668,34800.0
2011-05-10 10:15:00,127.23,127.27,127.18,127.19,64500.0,94.0742,94.1038,94.0372,94.0446,64500.0
2011-05-10 10:20:00,127.19,127.35,127.19,127.31,88500.0,94.0446,94.1629,94.0446,94.1334,88500.0
2011-05-10 10:25:00,127.31,127.37,127.24,127.26,44700.0,94.1334,94.1777,94.0816,94.0964,44700.0
2011-05-10 10:30:00,127.28,127.32,127.25,127.26,23300.0,94.1112,94.1407,94.089,94.0964,23300.0
2011-05-10 10:35:00,127.28,127.36,127.26,127.31,16300.0,94.1112,94.1703,94.0964,94.1334,16300.0
2011-05-10 10:40:00,127.29,127.29,127.22,127.28,56300.0,94.1186,94.1186,94.0668,94.1112,56300.0
2011-05-10 10:45:00,127.28,127.31,127.26,127.29,47900.0,94.1112,94.1334,94.0964,94.1186,47900.0
2011-05-10 10:50:00,127.29,127.38,127.29,127.37,34100.0,94.1186,94.1851,94.1186,94.1777,34100.0
2011-05-10 10:55:00,127.37,127.39,127.29,127.31,38000.0,94.1777,94.1925,94.1186,94.1334,38000.0
2011-05-10 11:00:00,127.3,127.36,127.3,127.32,36300.0,94.126,94.1703,94.126,94.1407,36300.0
2011-05-10 11:05:00,127.32,127.33,127.24,127.26,31600.0,94.1407,94.1481,94.0816,94.0964,31600.0
2011-05-10 11:10:00,127.26,127.3,127.25,127.3,53400.0,94.0964,94.126,94.089,94.126,53400.0
2011-05-10 11:15:00,127.32,127.32,127.18,127.2,34700.0,94.1407,94.1407,94.0372,94.052,34700.0
2011-05-10 11:20:00,127.21,127.22,127.1,127.13,84800.0,94.0594,94.0668,93.9781,94.0003,84800.0
2011-05-10 11:25:00,127.14,127.17,127.1,127.13,51800.0,94.0077,94.0298,93.9781,94.0003,51800.0
2011-05-10 11:30:00,127.13,127.16,127.09,127.09,28400.0,94.0003,94.0224,93.9707,93.9707,28400.0
2011-05-10 11:35:00,127.1,127.14,127.09,127.09,29600.0,93.9781,94.0077,93.9707,93.9707,29600.0
2011-05-10 11:40:00,127.09,127.2,127.09,127.17,43800.0,93.9707,94.052,93.9707,94.0298,43800.0
2011-05-10 11:45:00,127.18,127.24,127.18,127.22,43200.0,94.0372,94.0816,94.0372,94.0668,43200.0
2011-05-10 11:50:00,127.19,127.24,127.19,127.23,22500.0,94.0446,94.0816,94.0446,94.0742,22500.0
2011-05-10 11:55:00,127.23,127.27,127.18,127.19,13700.0,94.0742,94.1038,94.0372,94.0446,13700.0
2011-05-10 12:00:00,127.2,127.22,127.15,127.15,15200.0,94.052,94.0668,94.015,94.015,15200.0
2011-05-10 12:05:00,127.15,127.17,127.13,127.14,11300.0,94.015,94.0298,94.0003,94.0077,11300.0
2011-05-10 12:10:00,127.14,127.15,127.1,127.13,28200.0,94.0077,94.015,93.9781,94.0003,28200.0
2011-05-10 12:15:00,127.13,127.19,127.13,127.19,25100.0,94.0003,94.0446,94.0003,94.0446,25100.0
2011-05-10 12:20:00,127.19,127.2,127.15,127.17,24500.0,94.0446,94.052,94.015,94.0298,24500.0
2011-05-10 12:25:00,127.18,127.18,127.1,127.15,37800.0,94.0372,94.0372,93.9781,94.015,37800.0
2011-05-10 12:30:00,127.15,127.2,127.15,127.18,47900.0,94.015,94.052,94.015,94.0372,47900.0
2011-05-10 12:35:00,127.19,127.24,127.18,127.23,29800.0,94.0446,94.0816,94.0372,94.0742,29800.0
2011-05-10 12:40:00,127.24,127.27,127.2,127.21,55800.0,94.0816,94.1038,94.052,94.0594,55800.0
2011-05-10 12:45:00,127.21,127.24,127.17,127.17,23700.0,94.0594,94.0816,94.0298,94.0298,23700.0
2011-05-10 12:50:00,127.18,127.22,127.15,127.17,57500.0,94.0372,94.0668,94.015,94.0298,57500.0
2011-05-10 12:55:00,127.17,127.18,127.15,127.16,12700.0,94.0298,94.0372,94.015,94.0224,12700.0
2011-05-10 13:00:00,127.16,127.16,127.06,127.13,45900.0,94.0224,94.0224,93.9485,94.0003,45900.0
2011-05-10 13:05:00,127.13,127.16,127.11,127.12,19700.0,94.0003,94.0224,93.9855,93.9929,19700.0
2011-05-10 13:10:00,127.12,127.14,127.07,127.11,23300.0,93.9929,94.0077,93.9559,93.9855,23300.0
2011-05-10 13:15:00,127.11,127.14,127.1,127.14,16000.0,93.9855,94.0077,93.9781,94.0077,16000.0
2011-05-10 13:20:00,127.15,127.17,127.11,127.15,27700.0,94.015,94.0298,93.9855,94.015,27700.0
2011-05-10 13:25:00,127.16,127.18,127.12,127.18,25600.0,94.0224,94.0372,93.9929,94.0372,25600.0
2011-05-10 13:30:00,127.17,127.17,127.12,127.13,21700.0,94.0298,94.0298,93.9929,94.0003,21700.0
2011-05-10 13:35:00,127.11,127.16,127.11,127.15,6200.0,93.9855,94.0224,93.9855,94.015,6200.0
2011-05-10 13:40:00,127.14,127.21,127.14,127.2,9900.0,94.0077,94.0594,94.0077,94.052,9900.0
2011-05-10 13:45:00,127.2,127.2,127.16,127.18,6700.0,94.052,94.052,94.0224,94.0372,6700.0
2011-05-10 13:50:00,127.17,127.21,127.13,127.19,14000.0,94.0298,94.0594,94.0003,94.0446,14000.0
2011-05-10 13:55:00,127.19,127.26,127.18,127.24,22700.0,94.0446,94.0964,94.0372,94.0816,22700.0
2011-05-10 14:00:00,127.24,127.25,127.2,127.2,29000.0,94.0816,94.089,94.052,94.052,29000.0
2011-05-10 14:05:00,127.2,127.23,127.19,127.23,12400.0,94.052,94.0742,94.0446,94.0742,12400.0
2011-05-10 14:10:00,127.23,127.28,127.21,127.26,48900.0,94.0742,94.1112,94.0594,94.0964,48900.0
2011-05-10 14:15:00,127.25,127.25,127.18,127.2,8200.0,94.089,94.089,94.0372,94.052,8200.0
2011-05-10 14:20:00,127.19,127.19,127.12,127.12,10700.0,94.0446,94.0446,93.9929,93.9929,10700.0
2011-05-10 14:25:00,127.12,127.19,127.09,127.19,20200.0,93.9929,94.0446,93.9707,94.0446,20200.0
2011-05-10 14:30:00,127.18,127.21,127.16,127.21,37900.0,94.0372,94.0594,94.0224,94.0594,37900.0
2011-05-10 14:35:00,127.21,127.4,127.21,127.4,119600.0,94.0594,94.1999,94.0594,94.1999,119600.0
2011-05-10 14:40:00,127.4,127.48,127.36,127.48,96100.0,94.1999,94.2591,94.1703,94.2591,96100.0
2011-05-10 14:45:00,127.48,127.49,127.43,127.46,49600.0,94.2591,94.2664,94.2221,94.2443,49600.0
2011-05-10 14:50:00,127.46,127.48,127.45,127.45,28500.0,94.2443,94.2591,94.2369,94.2369,28500.0
2011-05-10 14:55:00,127.45,127.52,127.45,127.52,59000.0,94.2369,94.2886,94.2369,94.2886,59000.0
2011-05-10 15:00:00,127.53,127.53,127.46,127.5,57800.0,94.296,94.296,94.2443,94.2738,57800.0
2011-05-10 15:05:00,127.49,127.55,127.47,127.55,41900.0,94.2664,94.3108,94.2517,94.3108,41900.0
2011-05-10 15:10:00,127.55,127.57,127.53,127.54,37600.0,94.3108,94.3256,94.296,94.3034,37600.0
2011-05-10 15:15:00,127.53,127.67,127.53,127.65,180700.0,94.296,94.3995,94.296,94.3847,180700.0
2011-05-10 15:20:00,127.66,127.66,127.57,127.62,43900.0,94.3921,94.3921,94.3256,94.3626,43900.0
2011-05-10 15:25:00,127.62,127.66,127.6,127.6,33600.0,94.3626,94.3921,94.3478,94.3478,33600.0
2011-05-10 15:30:00,127.61,127.61,127.55,127.58,45600.0,94.3552,94.3552,94.3108,94.333,45600.0
2011-05-10 15:35:00,127.58,127.62,127.54,127.55,83600.0,94.333,94.3626,94.3034,94.3108,83600.0
2011-05-10 15:40:00,127.55,127.57,127.52,127.56,127100.0,94.3108,94.3256,94.2886,94.3182,127100.0
2011-05-10 15:45:00,127.56,127.56,127.5,127.52,97600.0,94.3182,94.3182,94.2738,94.2886,97600.0
2011-05-10 15:50:00,127.53,127.53,127.46,127.47,108100.0,94.296,94.296,94.2443,94.2517,108100.0
2011-05-10 15:55:00,127.46,127.48,127.37,127.43,314900.0,94.2443,94.2591,94.1777,94.2221,314900.0
2011-05-11 09:30:00,127.2,127.25,126.98,126.98,188600.0,94.052,94.089,93.8893,93.8893,188600.0
2011-05-11 09:35:00,126.98,127.09,126.94,127.07,91500.0,93.8893,93.9707,93.8598,93.9559,91500.0
2011-05-11 09:40:00,127.07,127.11,126.97,127.04,57800.0,93.9559,93.9855,93.882,93.9337,57800.0
2011-05-11 09:45:00,127.05,127.09,127.0,127.06,37300.0,93.9411,93.9707,93.9041,93.9485,37300.0
2011-05-11 09:50:00,127.08,127.17,127.05,127.05,34400.0,93.9633,94.0298,93.9411,93.9411,34400.0
2011-05-11 09:55:00,127.05,127.06,126.95,127.0,60700.0,93.9411,93.9485,93.8672,93.9041,60700.0
2011-05-11 10:00:00,126.99,127.0,126.89,126.91,79500.0,93.8967,93.9041,93.8228,93.8376,79500.0
2011-05-11 10:05:00,126.9,126.95,126.84,126.89,53900.0,93.8302,93.8672,93.7858,93.8228,53900.0
2011-05-11 10:10:00,126.89,126.89,126.77,126.88,128800.0,93.8228,93.8228,93.7341,93.8154,128800.0
2011-05-11 10:15:00,126.88,126.98,126.86,126.94,39700.0,93.8154,93.8893,93.8006,93.8598,39700.0
2011-05-11 10:20:00,126.93,126.94,126.85,126.85,24900.0,93.8524,93.8598,93.7932,93.7932,24900.0
2011-05-11 10:25:00,126.85,126.93,126.81,126.93,29100.0,93.7932,93.8524,93.7637,93.8524,29100.0
2011-05-11 10:30:00,126.92,126.93,126.7,126.8,102600.0,93.845,93.8524,93.6823,93.7563,102600.0
2011-05-11 10:35:00,126.8,126.8,126.68,126.71,67200.0,93.7563,93.7563,93.6675,93.6897,67200.0
2011-05-11 10:40:00,126.7,126.8,126.69,126.77,45700.0,93.6823,93.7563,93.6749,93.7341,45700.0
2011-05-11 10:45:00,126.77,126.85,126.75,126.76,39000.0,93.7341,93.7932,93.7193,93.7267,39000.0
2011-05-11 10:50:00,126.76,126.83,126.72,126.83,83000.0,93.7267,93.7784,93.6971,93.7784,83000.0
2011-05-11 10:55:00,126.84,126.91,126.82,126.82,47300.0,93.7858,93.8376,93.771,93.771,47300.0
2011-05-11 11:00:00,126.82,126.9,126.81,126.86,38100.0,93.771,93.8302,93.7637,93.8006,38100.0
2011-05-11 11:05:00,126.86,126.9,126.83,126.89,29100.0,93.8006,93.8302,93.7784,93.8228,29100.0
2011-05-11 11:10:00,126.89,126.9,126.81,126.87,26200.0,93.8228,93.8302,93.7637,93.808,26200.0
2011-05-11 11:15:00,126.87,126.99,126.85,126.99,47900.0,93.808,93.8967,93.7932,93.8967,47900.0
2011-05-11 11:20:00,126.99,126.99,126.94,126.97,15800.0,93.8967,93.8967,93.8598,93.882,15800.0
2011-05-11 11:25:00,126.99,127.02,126.92,126.92,18600.0,93.8967,93.9189,93.845,93.845,18600.0
2011-05-11 11:30:00,126.93,126.98,126.89,126.89,15900.0,93.8524,93.8893,93.8228,93.8228,15900.0
2011-05-11 11:35:00,126.89,126.9,126.82,126.82,24300.0,93.8228,93.8302,93.771,93.771,24300.0
2011-05-11 11:40:00,126.83,126.84,126.81,126.82,17700.0,93.7784,93.7858,93.7637,93.771,17700.0
2011-05-11 11:45:00,126.8,126.83,126.74,126.75,28300.0,93.7563,93.7784,93.7119,93.7193,28300.0
2011-05-11 11:50:00,126.75,126.78,126.7,126.73,37100.0,93.7193,93.7415,93.6823,93.7045,37100.0
2011-05-11 11:55:00,126.74,126.75,126.51,126.59,109300.0,93.7119,93.7193,93.5418,93.601,109300.0
2011-05-11 12:00:00,126.59,126.59,126.38,126.4,88100.0,93.601,93.601,93.4457,93.4605,88100.0
2011-05-11 12:05:00,126.39,126.43,126.29,126.42,68000.0,93.4531,93.4827,93.3792,93.4753,68000.0
2011-05-11 12:10:00,126.41,126.41,126.17,126.21,185500.0,93.4679,93.4679,93.2904,93.32,185500.0
2011-05-11 12:15:00,126.19,126.21,125.8,126.0,245800.0,93.3052,93.32,93.0169,93.1647,245800.0
2011-05-11 12:20:00,125.99,126.1,125.95,126.05,78600.0,93.1573,93.2387,93.1278,93.2017,78600.0
2011-05-11 12:25:00,126.05,126.1,125.99,126.03,140400.0,93.2017,93.2387,93.1573,93.1869,140400.0
2011-05-11 12:30:00,126.02,126.05,125.95,126.01,63600.0,93.1795,93.2017,93.1278,93.1721,63600.0
2011-05-11 12:35:00,126.01,126.23,126.0,126.13,115700.0,93.1721,93.3348,93.1647,93.2609,115700.0
2011-05-11 12:40:00,126.14,126.21,126.1,126.14,66100.0,93.2683,93.32,93.2387,93.2683,66100.0
2011-05-11 12:45:00,126.14,126.14,125.93,126.0,60900.0,93.2683,93.2683,93.113,93.1647,60900.0
2011-05-11 12:50:00,126.0,126.15,125.96,126.15,49900.0,93.1647,93.2756,93.1352,93.2756,49900.0
2011-05-11 12:55:00,126.15,126.18,126.08,126.17,95000.0,93.2756,93.2978,93.2239,93.2904,95000.0
2011-05-11 13:00:00,126.19,126.24,126.1,126.13,96000.0,93.3052,93.3422,93.2387,93.2609,96000.0
2011-05-11 13:05:00,126.13,126.15,126.05,126.07,45700.0,93.2609,93.2756,93.2017,93.2165,45700.0
2011-05-11 13:10:00,126.06,126.14,126.04,126.12,30400.0,93.2091,93.2683,93.1943,93.2535,30400.0
2011-05-11 13:15:00,126.12,126.14,126.07,126.1,67000.0,93.2535,93.2683,93.2165,93.2387,67000.0
2011-05-11 13:20:00,126.1,126.23,126.1,126.23,41600.0,93.2387,93.3348,93.2387,93.3348,41600.0
2011-05-11 13:25:00,126.24,126.24,126.07,126.07,52200.0,93.3422,93.3422,93.2165,93.2165,52200.0
2011-05-11 13:30:00,126.08,126.1,125.9,125.91,82400.0,93.2239,93.2387,93.0908,93.0982,82400.0
2011-05-11 13:35:00,125.9,126.02,125.74,125.99,158000.0,93.0908,93.1795,92.9725,93.1573,158000.0
2011-05-11 13:40:00,125.99,126.07,125.95,126.04,61700.0,93.1573,93.2165,93.1278,93.1943,61700.0
2011-05-11 13:45:00,126.05,126.14,126.01,126.06,60800.0,93.2017,93.2683,93.1721,93.2091,60800.0
2011-05-11 13:50:00,126.06,126.1,126.02,126.08,38700.0,93.2091,93.2387,93.1795,93.2239,38700.0
2011-05-11 13:55:00,126.08,126.12,125.97,126.04,40900.0,93.2239,93.2535,93.1426,93.1943,40900.0
2011-05-11 14:00:00,126.03,126.11,126.02,126.04,73800.0,93.1869,93.2461,93.1795,93.1943,73800.0
2011-05-11 14:05:00,126.05,126.08,125.98,125.98,31800.0,93.2017,93.2239,93.1499,93.1499,31800.0
2011-05-11 14:10:00,125.98,126.04,125.92,125.93,52000.0,93.1499,93.1943,93.1056,93.113,52000.0
2011-05-11 14:15:00,125.93,126.02,125.93,125.96,142300.0,93.113,93.1795,93.113,93.1352,142300.0
2011-05-11 14:20:00,125.96,125.96,125.81,125.81,42800.0,93.1352,93.1352,93.0242,93.0242,42800.0
2011-05-11 14:25:00,125.83,125.92,125.77,125.88,108800.0,93.039,93.1056,92.9947,93.076,108800.0
2011-05-11 14:30:00,125.88,126.0,125.87,125.92,54500.0,93.076,93.1647,93.0686,93.1056,54500.0
2011-05-11 14:35:00,125.92,126.1,125.89,126.06,76200.0,93.1056,93.2387,93.0834,93.2091,76200.0
2011-05-11 14:40:00,126.07,126.13,126.03,126.05,33400.0,93.2165,93.2609,93.1869,93.2017,33400.0
2011-05-11 14:45:00,126.04,126.08,126.0,126.07,49900.0,93.1943,93.2239,93.1647,93.2165,49900.0
2011-05-11 14:50:00,126.07,126.1,125.99,126.07,25700.0,93.2165,93.2387,93.1573,93.2165,25700.0
2011-05-11 14:55:00,126.07,126.12,125.98,126.0,35500.0,93.2165,93.2535,93.1499,93.1647,35500.0
2011-05-11 15:00:00,125.99,126.04,125.97,126.01,45700.0,93.1573,93.1943,93.1426,93.1721,45700.0
2011-05-11 15:05:00,126.01,126.06,125.98,126.0,20400.0,93.1721,93.2091,93.1499,93.1647,20400.0
2011-05-11 15:10:00,125.99,126.02,125.93,126.02,42700.0,93.1573,93.1795,93.113,93.1795,42700.0
2011-05-11 15:15:00,126.03,126.1,125.99,126.09,91100.0,93.1869,93.2387,93.1573,93.2313,91100.0
2011-05-11 15:20:00,126.09,126.24,126.07,126.18,114300.0,93.2313,93.3422,93.2165,93.2978,114300.0
2011-05-11 15:25:00,126.2,126.2,126.09,126.11,120000.0,93.3126,93.3126,93.2313,93.2461,120000.0
2011-05-11 15:30:00,126.11,126.17,126.05,126.06,136900.0,93.2461,93.2904,93.2017,93.2091,136900.0
2011-05-11 15:35:00,126.06,126.06,125.9,125.94,247400.0,93.2091,93.2091,93.0908,93.1204,247400.0
2011-05-11 15:40:00,125.94,126.02,125.88,125.99,304600.0,93.1204,93.1795,93.076,93.1573,304600.0
2011-05-11 15:45:00,126.0,126.11,125.96,126.1,393900.0,93.1647,93.2461,93.1352,93.2387,393900.0
2011-05-11 15:50:00,126.1,126.29,126.07,126.26,257000.0,93.2387,93.3792,93.2165,93.357,257000.0
2011-05-11 15:55:00,126.27,126.4,126.25,126.28,652800.0,93.3644,93.4605,93.3496,93.3718,652800.0
2011-05-12 09:30:00,125.96,126.01,125.81,125.89,211800.0,93.1352,93.1721,93.0242,93.0834,211800.0
2011-05-12 09:35:00,125.89,125.93,125.53,125.55,141900.0,93.0834,93.113,92.8172,92.832,141900.0
2011-05-12 09:40:00,125.56,125.65,125.42,125.42,268500.0,92.8394,92.9059,92.7359,92.7359,268500.0
2011-05-12 09:45:00,125.42,125.57,125.39,125.55,131900.0,92.7359,92.8468,92.7137,92.832,131900.0
2011-05-12 09:50:00,125.55,125.64,125.52,125.57,90300.0,92.832,92.8986,92.8098,92.8468,90300.0
2011-05-12 09:55:00,125.57,125.6,125.43,125.58,74400.0,92.8468,92.869,92.7433,92.8542,74400.0
2011-05-12 10:00:00,125.59,125.67,125.41,125.47,83600.0,92.8616,92.9207,92.7285,92.7729,83600.0
2011-05-12 10:05:00,125.47,125.74,125.37,125.72,150800.0,92.7729,92.9725,92.6989,92.9577,150800.0
2011-05-12 10:10:00,125.73,125.88,125.68,125.82,190000.0,92.9651,93.076,92.9281,93.0316,190000.0
2011-05-12 10:15:00,125.82,125.94,125.77,125.77,157500.0,93.0316,93.1204,92.9947,92.9947,157500.0
2011-05-12 10:20:00,125.78,125.83,125.71,125.77,42900.0,93.0021,93.039,92.9503,92.9947,42900.0
2011-05-12 10:25:00,125.77,125.86,125.72,125.77,103200.0,92.9947,93.0612,92.9577,92.9947,103200.0
2011-05-12 10:30:00,125.79,125.93,125.72,125.82,172300.0,93.0095,93.113,92.9577,93.0316,172300.0
2011-05-12 10:35:00,125.83,125.86,125.75,125.82,54400.0,93.039,93.0612,92.9799,93.0316,54400.0
2011-05-12 10:40:00,125.82,125.84,125.64,125.64,46200.0,93.0316,93.0464,92.8986,92.8986,46200.0
2011-05-12 10:45:00,125.64,125.74,125.64,125.73,27000.0,92.8986,92.9725,92.8986,92.9651,27000.0
2011-05-12 10:50:00,125.74,125.74,125.54,125.62,63500.0,92.9725,92.9725,92.8246,92.8838,63500.0
2011-05-12 10:55:00,125.62,125.71,125.61,125.64,51200.0,92.8838,92.9503,92.8764,92.8986,51200.0
2011-05-12 11:00:00,125.64,125.8,125.55,125.77,104300.0,92.8986,93.0169,92.832,92.9947,104300.0
2011-05-12 11:05:00,125.77,125.78,125.66,125.68,117500.0,92.9947,93.0021,92.9133,92.9281,117500.0
2011-05-12 11:10:00,125.67,125.82,125.66,125.81,96800.0,92.9207,93.0316,92.9133,93.0242,96800.0
2011-05-12 11:15:00,125.81,125.82,125.75,125.81,111400.0,93.0242,93.0316,92.9799,93.0242,111400.0
2011-05-12 11:20:00,125.82,125.93,125.8,125.9,65300.0,93.0316,93.113,93.0169,93.0908,65300.0
2011-05-12 11:25:00,125.91,126.05,125.91,125.99,116100.0,93.0982,93.2017,93.0982,93.1573,116100.0
2011-05-12 11:30:00,125.99,126.11,125.99,126.06,81800.0,93.1573,93.2461,93.1573,93.2091,81800.0
2011-05-12 11:35:00,126.06,126.13,126.03,126.09,35600.0,93.2091,93.2609,93.1869,93.2313,35600.0
2011-05-12 11:40:00,126.1,126.21,126.1,126.18,145700.0,93.2387,93.32,93.2387,93.2978,145700.0
2011-05-12 11:45:00,126.18,126.19,126.1,126.16,114300.0,93.2978,93.3052,93.2387,93.283,114300.0
2011-05-12 11:50:00,126.16,126.2,126.11,126.13,91800.0,93.283,93.3126,93.2461,93.2609,91800.0
2011-05-12 11:55:00,126.14,126.14,126.0,126.02,93600.0,93.2683,93.2683,93.1647,93.1795,93600.0
2011-05-12 12:00:00,126.02,126.1,126.02,126.08,47600.0,93.1795,93.2387,93.1795,93.2239,47600.0
2011-05-12 12:05:00,126.09,126.09,126.02,126.04,21500.0,93.2313,93.2313,93.1795,93.1943,21500.0
2011-05-12 12:10:00,126.03,126.06,125.98,126.04,72200.0,93.1869,93.2091,93.1499,93.1943,72200.0
2011-05-12 12:15:00,126.05,126.05,125.98,126.04,48400.0,93.2017,93.2017,93.1499,93.1943,48400.0
2011-05-12 12:20:00,126.04,126.14,126.03,126.14,33500.0,93.1943,93.2683,93.1869,93.2683,33500.0
2011-05-12 12:25:00,126.14,126.2,126.12,126.2,33300.0,93.2683,93.3126,93.2535,93.3126,33300.0
2011-05-12 12:30:00,126.2,126.24,126.18,126.21,89700.0,93.3126,93.3422,93.2978,93.32,89700.0
2011-05-12 12:35:00,126.21,126.22,126.17,126.19,25100.0,93.32,93.3274,93.2904,93.3052,25100.0
2011-05-12 12:40:00,126.19,126.22,126.13,126.16,21300.0,93.3052,93.3274,93.2609,93.283,21300.0
2011-05-12 12:45:00,126.17,126.22,126.17,126.2,17600.0,93.2904,93.3274,93.2904,93.3126,17600.0
2011-05-12 12:50:00,126.2,126.27,126.19,126.26,93100.0,93.3126,93.3644,93.3052,93.357,93100.0
2011-05-12 12:55:00,126.26,126.42,126.25,126.39,89900.0,93.357,93.4753,93.3496,93.4531,89900.0
2011-05-12 13:00:00,126.39,126.69,126.39,126.68,238900.0,93.4531,93.6749,93.4531,93.6675,238900.0
2011-05-12 13:05:00,126.7,126.73,126.63,126.63,114500.0,93.6823,93.7045,93.6306,93.6306,114500.0
2011-05-12 13:10:00,126.65,126.79,126.63,126.79,71000.0,93.6453,93.7489,93.6306,93.7489,71000.0
2011-05-12 13:15:00,126.79,126.88,126.79,126.85,147600.0,93.7489,93.8154,93.7489,93.7932,147600.0
2011-05-12 13:20:00,126.85,127.0,126.85,126.96,93200.0,93.7932,93.9041,93.7932,93.8746,93200.0
2011-05-12 13:25:00,126.95,126.95,126.83,126.85,54800.0,93.8672,93.8672,93.7784,93.7932,54800.0
2011-05-12 13:30:00,126.86,126.89,126.79,126.86,82100.0,93.8006,93.8228,93.7489,93.8006,82100.0
2011-05-12 13:35:00,126.87,127.01,126.86,126.96,43800.0,93.808,93.9115,93.8006,93.8746,43800.0
2011-05-12 13:40:00,126.97,126.98,126.83,126.87,51400.0,93.882,93.8893,93.7784,93.808,51400.0
2011-05-12 13:45:00,126.86,126.89,126.84,126.88,47000.0,93.8006,93.8228,93.7858,93.8154,47000.0
2011-05-12 13:50:00,126.88,126.99,126.88,126.99,44500.0,93.8154,93.8967,93.8154,93.8967,44500.0
2011-05-12 13:55:00,127.0,127.0,126.9,126.92,29400.0,93.9041,93.9041,93.8302,93.845,29400.0
2011-05-12 14:00:00,126.93,126.97,126.92,126.95,35200.0,93.8524,93.882,93.845,93.8672,35200.0
2011-05-12 14:05:00,126.96,127.16,126.96,127.08,143100.0,93.8746,94.0224,93.8746,93.9633,143100.0
2011-05-12 14:10:00,127.08,127.14,127.04,127.04,46200.0,93.9633,94.0077,93.9337,93.9337,46200.0
2011-05-12 14:15:00,127.03,127.06,126.93,126.98,145200.0,93.9263,93.9485,93.8524,93.8893,145200.0
2011-05-12 14:20:00,126.97,126.97,126.88,126.88,75700.0,93.882,93.882,93.8154,93.8154,75700.0
2011-05-12 14:25:00,126.89,126.94,126.86,126.9,43100.0,93.8228,93.8598,93.8006,93.8302,43100.0
2011-05-12 14:30:00,126.92,126.94,126.83,126.93,84400.0,93.845,93.8598,93.7784,93.8524,84400.0
2011-05-12 14:35:00,126.92,126.96,126.91,126.91,24300.0,93.845,93.8746,93.8376,93.8376,24300.0
2011-05-12 14:40:00,126.9,126.93,126.86,126.92,21300.0,93.8302,93.8524,93.8006,93.845,21300.0
2011-05-12 14:45:00,126.92,126.99,126.9,126.94,39300.0,93.845,93.8967,93.8302,93.8598,39300.0
2011-05-12 14:50:00,126.94,126.94,126.8,126.83,73300.0,93.8598,93.8598,93.7563,93.7784,73300.0
2011-05-12 14:55:00,126.83,126.86,126.78,126.79,57000.0,93.7784,93.8006,93.7415,93.7489,57000.0
2011-05-12 15:00:00,126.78,126.81,126.72,126.8,108600.0,93.7415,93.7637,93.6971,93.7563,108600.0
2011-05-12 15:05:00,126.79,126.91,126.79,126.88,35100.0,93.7489,93.8376,93.7489,93.8154,35100.0
2011-05-12 15:10:00,126.87,126.89,126.81,126.81,27500.0,93.808,93.8228,93.7637,93.7637,27500.0
2011-05-12 15:15:00,126.8,126.98,126.8,126.92,48200.0,93.7563,93.8893,93.7563,93.845,48200.0
2011-05-12 15:20:00,126.92,126.98,126.83,126.86,60300.0,93.845,93.8893,93.7784,93.8006,60300.0
2011-05-12 15:25:00,126.85,126.92,126.78,126.9,49700.0,93.7932,93.845,93.7415,93.8302,49700.0
2011-05-12 15:30:00,126.88,126.91,126.8,126.85,38300.0,93.8154,93.8376,93.7563,93.7932,38300.0
2011-05-12 15:35:00,126.85,126.93,126.8,126.93,78300.0,93.7932,93.8524,93.7563,93.8524,78300.0
2011-05-12 15:40:00,126.94,127.02,126.89,126.99,62000.0,93.8598,93.9189,93.8228,93.8967,62000.0
2011-05-12 15:45:00,127.0,127.07,126.98,127.06,52600.0,93.9041,93.9559,93.8893,93.9485,52600.0
2011-05-12 15:50:00,127.06,127.1,127.0,127.03,138600.0,93.9485,93.9781,93.9041,93.9263,138600.0
2011-05-12 15:55:00,127.03,127.04,126.91,126.96,176300.0,93.9263,93.9337,93.8376,93.8746,176300.0
2011-05-13 09:30:00,126.98,127.12,126.92,126.92,66900.0,93.8893,93.9929,93.845,93.845,66900.0
2011-05-13 09:35:00,126.93,126.95,126.84,126.91,138100.0,93.8524,93.8672,93.7858,93.8376,138100.0
2011-05-13 09:40:00,126.9,126.93,126.8,126.87,75400.0,93.8302,93.8524,93.7563,93.808,75400.0
2011-05-13 09:45:00,126.87,126.88,126.7,126.76,93300.0,93.808,93.8154,93.6823,93.7267,93300.0
2011-05-13 09:50:00,126.76,126.82,126.63,126.8,209200.0,93.7267,93.771,93.6306,93.7563,209200.0
2011-05-13 09:55:00,126.79,126.91,126.63,126.63,155500.0,93.7489,93.8376,93.6306,93.6306,155500.0
2011-05-13 10:00:00,126.66,126.73,126.44,126.51,98000.0,93.6527,93.7045,93.4901,93.5418,98000.0
2011-05-13 10:05:00,126.5,126.57,126.42,126.46,117600.0,93.5344,93.5862,93.4753,93.5049,117600.0
2011-05-13 10:10:00,126.45,126.66,126.43,126.61,118100.0,93.4975,93.6527,93.4827,93.6158,118100.0
2011-05-13 10:15:00,126.62,126.81,126.62,126.8,109100.0,93.6232,93.7637,93.6232,93.7563,109100.0
2011-05-13 10:20:00,126.81,126.81,126.63,126.67,70900.0,93.7637,93.7637,93.6306,93.6601,70900.0
2011-05-13 10:25:00,126.67,126.77,126.6,126.7,95900.0,93.6601,93.7341,93.6084,93.6823,95900.0
2011-05-13 10:30:00,126.68,126.88,126.68,126.87,137800.0,93.6675,93.8154,93.6675,93.808,137800.0
2011-05-13 10:35:00,126.88,126.92,126.82,126.92,35000.0,93.8154,93.845,93.771,93.845,35000.0
2011-05-13 10:40:00,126.93,126.98,126.89,126.95,73400.0,93.8524,93.8893,93.8228,93.8672,73400.0
2011-05-13 10:45:00,126.91,126.94,126.84,126.91,38000.0,93.8376,93.8598,93.7858,93.8376,38000.0
2011-05-13 10:50:00,126.91,126.93,126.79,126.86,28800.0,93.8376,93.8524,93.7489,93.8006,28800.0
2011-05-13 10:55:00,126.86,126.86,126.67,126.7,33600.0,93.8006,93.8006,93.6601,93.6823,33600.0
2011-05-13 11:00:00,126.7,126.7,126.46,126.48,87200.0,93.6823,93.6823,93.5049,93.5196,87200.0
2011-05-13 11:05:00,126.48,126.56,126.34,126.45,139600.0,93.5196,93.5788,93.4161,93.4975,139600.0
2011-05-13 11:10:00,126.45,126.5,126.33,126.47,81200.0,93.4975,93.5344,93.4087,93.5123,81200.0
2011-05-13 11:15:00,126.47,126.5,126.3,126.33,106200.0,93.5123,93.5344,93.3866,93.4087,106200.0
2011-05-13 11:20:00,126.33,126.35,126.11,126.14,219100.0,93.4087,93.4235,93.2461,93.2683,219100.0
2011-05-13 11:25:00,126.14,126.28,126.12,126.23,219800.0,93.2683,93.3718,93.2535,93.3348,219800.0
2011-05-13 11:30:00,126.24,126.29,126.18,126.24,64300.0,93.3422,93.3792,93.2978,93.3422,64300.0
2011-05-13 11:35:00,126.25,126.34,126.24,126.24,94400.0,93.3496,93.4161,93.3422,93.3422,94400.0
2011-05-13 11:40:00,126.25,126.31,126.13,126.19,46600.0,93.3496,93.3939,93.2609,93.3052,46600.0
2011-05-13 11:45:00,126.18,126.28,126.08,126.21,53300.0,93.2978,93.3718,93.2239,93.32,53300.0
2011-05-13 11:50:00,126.2,126.29,126.12,126.12,32700.0,93.3126,93.3792,93.2535,93.2535,32700.0
2011-05-13 11:55:00,126.13,126.19,125.98,126.04,138800.0,93.2609,93.3052,93.1499,93.1943,138800.0
2011-05-13 12:00:00,126.03,126.09,125.98,126.05,70300.0,93.1869,93.2313,93.1499,93.2017,70300.0
2011-05-13 12:05:00,126.04,126.04,125.64,125.64,199200.0,93.1943,93.1943,92.8986,92.8986,199200.0
2011-05-13 12:10:00,125.65,125.79,125.44,125.44,236400.0,92.9059,93.0095,92.7507,92.7507,236400.0
2011-05-13 12:15:00,125.44,125.66,125.41,125.62,197600.0,92.7507,92.9133,92.7285,92.8838,197600.0
2011-05-13 12:20:00,125.6,125.64,125.43,125.53,85300.0,92.869,92.8986,92.7433,92.8172,85300.0
2011-05-13 12:25:00,125.53,125.71,125.46,125.71,69900.0,92.8172,92.9503,92.7655,92.9503,69900.0
2011-05-13 12:30:00,125.71,125.84,125.65,125.79,79000.0,92.9503,93.0464,92.9059,93.0095,79000.0
2011-05-13 12:35:00,125.77,125.82,125.7,125.7,46100.0,92.9947,93.0316,92.9429,92.9429,46100.0
2011-05-13 12:40:00,125.7,125.75,125.67,125.73,42800.0,92.9429,92.9799,92.9207,92.9651,42800.0
2011-05-13 12:45:00,125.73,125.85,125.68,125.82,55900.0,92.9651,93.0538,92.9281,93.0316,55900.0
2011-05-13 12:50:00,125.8,125.86,125.73,125.78,35800.0,93.0169,93.0612,92.9651,93.0021,35800.0
2011-05-13 12:55:00,125.8,125.82,125.65,125.7,81200.0,93.0169,93.0316,92.9059,92.9429,81200.0
2011-05-13 13:00:00,125.71,125.83,125.68,125.76,112500.0,92.9503,93.039,92.9281,92.9873,112500.0
2011-05-13 13:05:00,125.74,125.74,125.62,125.7,47600.0,92.9725,92.9725,92.8838,92.9429,47600.0
2011-05-13 13:10:00,125.69,125.82,125.69,125.81,65300.0,92.9355,93.0316,92.9355,93.0242,65300.0
2011-05-13 13:15:00,125.81,125.9,125.76,125.83,41500.0,93.0242,93.0908,92.9873,93.039,41500.0
2011-05-13 13:20:00,125.85,125.94,125.85,125.92,20900.0,93.0538,93.1204,93.0538,93.1056,20900.0
2011-05-13 13:25:00,125.91,125.91,125.76,125.82,53000.0,93.0982,93.0982,92.9873,93.0316,53000.0
2011-05-13 13:30:00,125.82,125.86,125.74,125.81,33600.0,93.0316,93.0612,92.9725,93.0242,33600.0
2011-05-13 13:35:00,125.81,125.82,125.7,125.71,39800.0,93.0242,93.0316,92.9429,92.9503,39800.0
2011-05-13 13:40:00,125.73,125.75,125.68,125.75,36600.0,92.9651,92.9799,92.9281,92.9799,36600.0
2011-05-13 13:45:00,125.75,125.86,125.75,125.8,32400.0,92.9799,93.0612,92.9799,93.0169,32400.0
2011-05-13 13:50:00,125.79,125.82,125.67,125.67,29700.0,93.0095,93.0316,92.9207,92.9207,29700.0
2011-05-13 13:55:00,125.67,125.78,125.67,125.76,61400.0,92.9207,93.0021,92.9207,92.9873,61400.0
2011-05-13 14:00:00,125.77,125.81,125.72,125.81,80100.0,92.9947,93.0242,92.9577,93.0242,80100.0
2011-05-13 14:05:00,125.81,125.89,125.79,125.88,49800.0,93.0242,93.0834,93.0095,93.076,49800.0
2011-05-13 14:10:00,125.87,125.97,125.84,125.96,26300.0,93.0686,93.1426,93.0464,93.1352,26300.0
2011-05-13 14:15:00,125.96,126.03,125.91,125.98,44100.0,93.1352,93.1869,93.0982,93.1499,44100.0
2011-05-13 14:20:00,125.99,126.14,125.99,126.09,77700.0,93.1573,93.2683,93.1573,93.2313,77700.0
2011-05-13 14:25:00,126.1,126.1,126.03,126.07,57500.0,93.2387,93.2387,93.1869,93.2165,57500.0
2011-05-13 14:30:00,126.08,126.17,126.06,126.07,48800.0,93.2239,93.2904,93.2091,93.2165,48800.0
2011-05-13 14:35:00,126.08,126.08,125.99,126.06,50600.0,93.2239,93.2239,93.1573,93.2091,50600.0
2011-05-13 14:40:00,126.06,126.09,126.0,126.01,15000.0,93.2091,93.2313,93.1647,93.1721,15000.0
2011-05-13 14:45:00,126.0,126.07,125.99,126.03,30800.0,93.1647,93.2165,93.1573,93.1869,30800.0
2011-05-13 14:50:00,126.02,126.12,126.0,126.05,134300.0,93.1795,93.2535,93.1647,93.2017,134300.0
2011-05-13 14:55:00,126.06,126.06,125.91,125.92,39000.0,93.2091,93.2091,93.0982,93.1056,39000.0
2011-05-13 15:00:00,125.93,125.96,125.87,125.87,56700.0,93.113,93.1352,93.0686,93.0686,56700.0
2011-05-13 15:05:00,125.88,126.0,125.88,126.0,28100.0,93.076,93.1647,93.076,93.1647,28100.0
2011-05-13 15:10:00,126.0,126.09,125.99,126.09,58600.0,93.1647,93.2313,93.1573,93.2313,58600.0
2011-05-13 15:15:00,126.08,126.08,125.91,125.92,79400.0,93.2239,93.2239,93.0982,93.1056,79400.0
2011-05-13 15:20:00,125.91,125.93,125.86,125.9,38400.0,93.0982,93.113,93.0612,93.0908,38400.0
2011-05-13 15:25:00,125.88,125.88,125.71,125.8,123600.0,93.076,93.076,92.9503,93.0169,123600.0
2011-05-13 15:30:00,125.8,125.92,125.8,125.88,56900.0,93.0169,93.1056,93.0169,93.076,56900.0
2011-05-13 15:35:00,125.87,126.0,125.85,125.89,141400.0,93.0686,93.1647,93.0538,93.0834,141400.0
2011-05-13 15:40:00,125.9,125.91,125.82,125.87,105100.0,93.0908,93.0982,93.0316,93.0686,105100.0
2011-05-13 15:45:00,125.87,125.92,125.82,125.89,121100.0,93.0686,93.1056,93.0316,93.0834,121100.0
2011-05-13 15:50:00,125.88,125.88,125.74,125.86,147800.0,93.076,93.076,92.9725,93.0612,147800.0
2011-05-13 15:55:00,125.86,125.97,125.86,125.95,231500.0,93.0612,93.1426,93.0612,93.1278,231500.0
2011-05-16 09:30:00,125.57,125.57,125.35,125.46,200200.0,92.8468,92.8468,92.6841,92.7655,200200.0
2011-05-16 09:35:00,125.48,125.65,125.48,125.63,66000.0,92.7802,92.9059,92.7802,92.8912,66000.0
2011-05-16 09:40:00,125.61,125.71,125.54,125.58,58900.0,92.8764,92.9503,92.8246,92.8542,58900.0
2011-05-16 09:45:00,125.56,125.56,125.39,125.42,66500.0,92.8394,92.8394,92.7137,92.7359,66500.0
2011-05-16 09:50:00,125.44,125.53,125.36,125.49,39100.0,92.7507,92.8172,92.6915,92.7876,39100.0
2011-05-16 09:55:00,125.5,125.52,125.38,125.47,40300.0,92.795,92.8098,92.7063,92.7729,40300.0
2011-05-16 10:00:00,125.47,125.74,125.46,125.7,114800.0,92.7729,92.9725,92.7655,92.9429,114800.0
2011-05-16 10:05:00,125.66,125.88,125.66,125.79,106800.0,92.9133,93.076,92.9133,93.0095,106800.0
2011-05-16 10:10:00,125.79,125.85,125.68,125.68,93100.0,93.0095,93.0538,92.9281,92.9281,93100.0
2011-05-16 10:15:00,125.68,125.83,125.67,125.81,25100.0,92.9281,93.039,92.9207,93.0242,25100.0
2011-05-16 10:20:00,125.83,125.92,125.78,125.78,46400.0,93.039,93.1056,93.0021,93.0021,46400.0
2011-05-16 10:25:00,125.78,125.9,125.77,125.8,25300.0,93.0021,93.0908,92.9947,93.0169,25300.0
2011-05-16 10:30:00,125.82,125.87,125.77,125.82,23000.0,93.0316,93.0686,92.9947,93.0316,23000.0
2011-05-16 10:35:00,125.82,125.93,125.8,125.83,22700.0,93.0316,93.113,93.0169,93.039,22700.0
2011-05-16 10:40:00,125.83,125.95,125.79,125.95,49200.0,93.039,93.1278,93.0095,93.1278,49200.0
2011-05-16 10:45:00,125.95,125.99,125.88,125.89,62800.0,93.1278,93.1573,93.076,93.0834,62800.0
2011-05-16 10:50:00,125.9,126.09,125.9,126.05,57000.0,93.0908,93.2313,93.0908,93.2017,57000.0
2011-05-16 10:55:00,126.05,126.21,126.03,126.2,34200.0,93.2017,93.32,93.1869,93.3126,34200.0
2011-05-16 11:00:00,126.21,126.36,126.18,126.36,65300.0,93.32,93.4309,93.2978,93.4309,65300.0
2011-05-16 11:05:00,126.36,126.42,126.33,126.33,41700.0,93.4309,93.4753,93.4087,93.4087,41700.0
2011-05-16 11:10:00,126.33,126.38,126.31,126.33,44300.0,93.4087,93.4457,93.3939,93.4087,44300.0
2011-05-16 11:15:00,126.32,126.39,126.32,126.37,42900.0,93.4013,93.4531,93.4013,93.4383,42900.0
2011-05-16 11:20:00,126.35,126.38,126.29,126.32,34100.0,93.4235,93.4457,93.3792,93.4013,34100.0
2011-05-16 11:25:00,126.33,126.34,126.24,126.29,56500.0,93.4087,93.4161,93.3422,93.3792,56500.0
2011-05-16 11:30:00,126.27,126.29,126.23,126.28,34800.0,93.3644,93.3792,93.3348,93.3718,34800.0
2011-05-16 11:35:00,126.26,126.37,126.25,126.35,37500.0,93.357,93.4383,93.3496,93.4235,37500.0
2011-05-16 11:40:00,126.36,126.38,126.22,126.22,49700.0,93.4309,93.4457,93.3274,93.3274,49700.0
2011-05-16 11:45:00,126.22,126.24,126.13,126.13,97300.0,93.3274,93.3422,93.2609,93.2609,97300.0
2011-05-16 11:50:00,126.14,126.22,126.12,126.12,27000.0,93.2683,93.3274,93.2535,93.2535,27000.0
2011-05-16 11:55:00,126.11,126.19,126.1,126.17,30200.0,93.2461,93.3052,93.2387,93.2904,30200.0
2011-05-16 12:00:00,126.17,126.21,126.13,126.14,28300.0,93.2904,93.32,93.2609,93.2683,28300.0
2011-05-16 12:05:00,126.14,126.14,126.03,126.07,36600.0,93.2683,93.2683,93.1869,93.2165,36600.0
2011-05-16 12:10:00,126.05,126.05,126.01,126.05,31700.0,93.2017,93.2017,93.1721,93.2017,31700.0
2011-05-16 12:15:00,126.06,126.11,126.01,126.11,19700.0,93.2091,93.2461,93.1721,93.2461,19700.0
2011-05-16 12:20:00,126.09,126.11,126.06,126.08,25200.0,93.2313,93.2461,93.2091,93.2239,25200.0
2011-05-16 12:25:00,126.08,126.1,126.04,126.08,15200.0,93.2239,93.2387,93.1943,93.2239,15200.0
2011-05-16 12:30:00,126.09,126.19,126.09,126.14,20100.0,93.2313,93.3052,93.2313,93.2683,20100.0
2011-05-16 12:35:00,126.14,126.22,126.07,126.2,35200.0,93.2683,93.3274,93.2165,93.3126,35200.0
2011-05-16 12:40:00,126.21,126.26,126.1,126.1,18900.0,93.32,93.357,93.2387,93.2387,18900.0
2011-05-16 12:45:00,126.09,126.12,126.03,126.08,44600.0,93.2313,93.2535,93.1869,93.2239,44600.0
2011-05-16 12:50:00,126.08,126.08,125.9,125.95,55400.0,93.2239,93.2239,93.0908,93.1278,55400.0
2011-05-16 12:55:00,125.94,125.94,125.8,125.84,40100.0,93.1204,93.1204,93.0169,93.0464,40100.0
2011-05-16 13:00:00,125.8,125.81,125.72,125.77,44800.0,93.0169,93.0242,92.9577,92.9947,44800.0
2011-05-16 13:05:00,125.77,125.79,125.71,125.74,35300.0,92.9947,93.0095,92.9503,92.9725,35300.0
2011-05-16 13:10:00,125.72,125.77,125.66,125.73,79600.0,92.9577,92.9947,92.9133,92.9651,79600.0
2011-05-16 13:15:00,125.74,125.81,125.65,125.8,28300.0,92.9725,93.0242,92.9059,93.0169,28300.0
2011-05-16 13:20:00,125.83,125.83,125.75,125.8,25500.0,93.039,93.039,92.9799,93.0169,25500.0
2011-05-16 13:25:00,125.79,125.81,125.74,125.79,19400.0,93.0095,93.0242,92.9725,93.0095,19400.0
2011-05-16 13:30:00,125.79,125.89,125.79,125.85,31100.0,93.0095,93.0834,93.0095,93.0538,31100.0
2011-05-16 13:35:00,125.86,125.92,125.85,125.92,22900.0,93.0612,93.1056,93.0538,93.1056,22900.0
2011-05-16 13:40:00,125.92,126.0,125.9,125.99,38300.0,93.1056,93.1647,93.0908,93.1573,38300.0
2011-05-16 13:45:00,126.0,126.04,125.97,125.97,25900.0,93.1647,93.1943,93.1426,93.1426,25900.0
2011-05-16 13:50:00,125.98,126.03,125.96,125.96,15000.0,93.1499,93.1869,93.1352,93.1352,15000.0
2011-05-16 13:55:00,125.96,125.99,125.93,125.95,19900.0,93.1352,93.1573,93.113,93.1278,19900.0
2011-05-16 14:00:00,125.93,125.94,125.88,125.94,15600.0,93.113,93.1204,93.076,93.1204,15600.0
2011-05-16 14:05:00,125.96,126.08,125.96,126.05,13700.0,93.1352,93.2239,93.1352,93.2017,13700.0
2011-05-16 14:10:00,126.04,126.08,126.01,126.02,32200.0,93.1943,93.2239,93.1721,93.1795,32200.0
2011-05-16 14:15:00,126.01,126.03,125.91,125.98,17300.0,93.1721,93.1869,93.0982,93.1499,17300.0
2011-05-16 14:20:00,125.98,125.99,125.83,125.89,30700.0,93.1499,93.1573,93.039,93.0834,30700.0
2011-05-16 14:25:00,125.88,125.88,125.72,125.72,31900.0,93.076,93.076,92.9577,92.9577,31900.0
2011-05-16 14:30:00,125.73,125.83,125.73,125.74,64800.0,92.9651,93.039,92.9651,92.9725,64800.0
2011-05-16 14:35:00,125.74,125.74,125.62,125.72,88900.0,92.9725,92.9725,92.8838,92.9577,88900.0
2011-05-16 14:40:00,125.72,125.74,125.59,125.69,46900.0,92.9577,92.9725,92.8616,92.9355,46900.0
2011-05-16 14:45:00,125.68,125.78,125.65,125.76,50100.0,92.9281,93.0021,92.9059,92.9873,50100.0
2011-05-16 14:50:00,125.78,125.8,125.68,125.69,44600.0,93.0021,93.0169,92.9281,92.9355,44600.0
2011-05-16 14:55:00,125.69,125.78,125.69,125.69,29100.0,92.9355,93.0021,92.9355,92.9355,29100.0
2011-05-16 15:00:00,125.69,125.85,125.69,125.85,29800.0,92.9355,93.0538,92.9355,93.0538,29800.0
2011-05-16 15:05:00,125.85,125.94,125.83,125.88,31800.0,93.0538,93.1204,93.039,93.076,31800.0
2011-05-16 15:10:00,125.88,125.9,125.76,125.79,40700.0,93.076,93.0908,92.9873,93.0095,40700.0
2011-05-16 15:15:00,125.78,125.83,125.74,125.75,68000.0,93.0021,93.039,92.9725,92.9799,68000.0
2011-05-16 15:20:00,125.75,125.76,125.65,125.66,59200.0,92.9799,92.9873,92.9059,92.9133,59200.0
2011-05-16 15:25:00,125.67,125.72,125.61,125.61,72000.0,92.9207,92.9577,92.8764,92.8764,72000.0
2011-05-16 15:30:00,125.62,125.7,125.57,125.7,49400.0,92.8838,92.9429,92.8468,92.9429,49400.0
2011-05-16 15:35:00,125.69,125.69,125.57,125.6,134700.0,92.9355,92.9355,92.8468,92.869,134700.0
2011-05-16 15:40:00,125.6,125.6,125.43,125.43,226100.0,92.869,92.869,92.7433,92.7433,226100.0
2011-05-16 15:45:00,125.43,125.43,125.29,125.39,139200.0,92.7433,92.7433,92.6398,92.7137,139200.0
2011-05-16 15:50:00,125.4,125.56,125.35,125.54,136100.0,92.7211,92.8394,92.6841,92.8246,136100.0
2011-05-16 15:55:00,125.54,125.55,125.46,125.46,217000.0,92.8246,92.832,92.7655,92.7655,217000.0
2011-05-17 09:30:00,124.93,124.98,124.64,124.85,233300.0,92.3736,92.4105,92.1591,92.3144,233300.0
2011-05-17 09:35:00,124.85,124.92,124.76,124.81,161800.0,92.3144,92.3662,92.2479,92.2848,161800.0
2011-05-17 09:40:00,124.81,124.94,124.72,124.9,287300.0,92.2848,92.381,92.2183,92.3514,287300.0
2011-05-17 09:45:00,124.9,125.01,124.9,124.98,244900.0,92.3514,92.4327,92.3514,92.4105,244900.0
2011-05-17 09:50:00,124.97,124.97,124.88,124.95,42700.0,92.4032,92.4032,92.3366,92.3884,42700.0
2011-05-17 09:55:00,124.94,125.09,124.94,125.03,247900.0,92.381,92.4919,92.381,92.4475,247900.0
2011-05-17 10:00:00,125.03,125.03,124.78,124.82,68900.0,92.4475,92.4475,92.2627,92.2922,68900.0
2011-05-17 10:05:00,124.82,124.87,124.66,124.76,114900.0,92.2922,92.3292,92.1739,92.2479,114900.0
2011-05-17 10:10:00,124.77,124.86,124.72,124.84,129200.0,92.2553,92.3218,92.2183,92.307,129200.0
2011-05-17 10:15:00,124.85,125.12,124.85,125.04,110600.0,92.3144,92.5141,92.3144,92.4549,110600.0
2011-05-17 10:20:00,125.04,125.1,124.98,125.06,100000.0,92.4549,92.4993,92.4105,92.4697,100000.0
2011-05-17 10:25:00,125.07,125.22,125.07,125.2,139600.0,92.4771,92.588,92.4771,92.5732,139600.0
2011-05-17 10:30:00,125.19,125.26,125.13,125.13,24200.0,92.5658,92.6176,92.5215,92.5215,24200.0
2011-05-17 10:35:00,125.13,125.19,125.09,125.13,125700.0,92.5215,92.5658,92.4919,92.5215,125700.0
2011-05-17 10:40:00,125.14,125.2,125.02,125.06,132300.0,92.5288,92.5732,92.4401,92.4697,132300.0
2011-05-17 10:45:00,125.02,125.02,124.88,124.94,102600.0,92.4401,92.4401,92.3366,92.381,102600.0
2011-05-17 10:50:00,124.93,124.93,124.78,124.8,162000.0,92.3736,92.3736,92.2627,92.2775,162000.0
2011-05-17 10:55:00,124.8,124.88,124.68,124.73,99700.0,92.2775,92.3366,92.1887,92.2257,99700.0
2011-05-17 11:00:00,124.72,124.73,124.38,124.49,257600.0,92.2183,92.2257,91.9669,92.0482,257600.0
2011-05-17 11:05:00,124.48,124.48,124.1,124.16,202500.0,92.0408,92.0408,91.7599,91.8042,202500.0
2011-05-17 11:10:00,124.18,124.3,124.17,124.25,150800.0,91.819,91.9078,91.8116,91.8708,150800.0
2011-05-17 11:15:00,124.25,124.28,124.05,124.17,260400.0,91.8708,91.893,91.7229,91.8116,260400.0
2011-05-17 11:20:00,124.2,124.32,124.2,124.21,60500.0,91.8338,91.9225,91.8338,91.8412,60500.0
2011-05-17 11:25:00,124.22,124.28,124.07,124.17,126100.0,91.8486,91.893,91.7377,91.8116,126100.0
2011-05-17 11:30:00,124.18,124.25,123.9,123.94,268600.0,91.819,91.8708,91.612,91.6416,268600.0
2011-05-17 11:35:00,123.93,124.03,123.85,123.86,180700.0,91.6342,91.7081,91.575,91.5824,180700.0
2011-05-17 11:40:00,123.85,124.05,123.85,124.05,123700.0,91.575,91.7229,91.575,91.7229,123700.0
2011-05-17 11:45:00,124.05,124.27,124.04,124.27,127100.0,91.7229,91.8856,91.7155,91.8856,127100.0
2011-05-17 11:50:00,124.29,124.29,124.21,124.21,85000.0,91.9004,91.9004,91.8412,91.8412,85000.0
2011-05-17 11:55:00,124.21,124.34,124.2,124.3,85600.0,91.8412,91.9373,91.8338,91.9078,85600.0
2011-05-17 12:00:00,124.3,124.37,124.26,124.3,122300.0,91.9078,91.9595,91.8782,91.9078,122300.0
2011-05-17 12:05:00,124.31,124.34,124.19,124.21,58000.0,91.9151,91.9373,91.8264,91.8412,58000.0
2011-05-17 12:10:00,124.21,124.43,124.2,124.42,85600.0,91.8412,92.0039,91.8338,91.9965,85600.0
2011-05-17 12:15:00,124.42,124.49,124.37,124.4,85300.0,91.9965,92.0482,91.9595,91.9817,85300.0
2011-05-17 12:20:00,124.4,124.53,124.38,124.51,37900.0,91.9817,92.0778,91.9669,92.063,37900.0
2011-05-17 12:25:00,124.5,124.5,124.35,124.41,49000.0,92.0556,92.0556,91.9447,91.9891,49000.0
2011-05-17 12:30:00,124.4,124.5,124.32,124.46,49500.0,91.9817,92.0556,91.9225,92.0261,49500.0
2011-05-17 12:35:00,124.44,124.47,124.4,124.47,32500.0,92.0113,92.0334,91.9817,92.0334,32500.0
2011-05-17 12:40:00,124.47,124.61,124.47,124.57,178400.0,92.0334,92.137,92.0334,92.1074,178400.0
2011-05-17 12:45:00,124.57,124.58,124.09,124.09,364600.0,92.1074,92.1148,91.7525,91.7525,364600.0
2011-05-17 12:50:00,124.09,124.19,124.05,124.1,185300.0,91.7525,91.8264,91.7229,91.7599,185300.0
2011-05-17 12:55:00,124.09,124.15,124.01,124.14,3900800.0,91.7525,91.7968,91.6933,91.7894,3900800.0
2011-05-17 13:00:00,124.14,124.2,124.09,124.16,658900.0,91.7894,91.8338,91.7525,91.8042,658900.0
2011-05-17 13:05:00,124.15,124.21,124.1,124.21,407800.0,91.7968,91.8412,91.7599,91.8412,407800.0
2011-05-17 13:10:00,124.19,124.29,124.1,124.26,87100.0,91.8264,91.9004,91.7599,91.8782,87100.0
2011-05-17 13:15:00,124.27,124.37,124.27,124.3,298900.0,91.8856,91.9595,91.8856,91.9078,298900.0
2011-05-17 13:20:00,124.3,124.38,124.24,124.37,138400.0,91.9078,91.9669,91.8634,91.9595,138400.0
2011-05-17 13:25:00,124.38,124.56,124.36,124.49,145300.0,91.9669,92.1,91.9521,92.0482,145300.0
2011-05-17 13:30:00,124.49,124.6,124.42,124.43,186700.0,92.0482,92.1296,91.9965,92.0039,186700.0
2011-05-17 13:35:00,124.41,124.54,124.39,124.45,40300.0,91.9891,92.0852,91.9743,92.0187,40300.0
2011-05-17 13:40:00,124.47,124.59,124.45,124.59,223500.0,92.0334,92.1222,92.0187,92.1222,223500.0
2011-05-17 13:45:00,124.58,124.66,124.54,124.56,86400.0,92.1148,92.1739,92.0852,92.1,86400.0
2011-05-17 13:50:00,124.56,124.63,124.47,124.47,131400.0,92.1,92.1518,92.0334,92.0334,131400.0
2011-05-17 13:55:00,124.46,124.58,124.45,124.58,98700.0,92.0261,92.1148,92.0187,92.1148,98700.0
2011-05-17 14:00:00,124.58,124.84,124.58,124.79,100200.0,92.1148,92.307,92.1148,92.2701,100200.0
2011-05-17 14:05:00,124.8,124.84,124.71,124.73,106900.0,92.2775,92.307,92.2109,92.2257,106900.0
2011-05-17 14:10:00,124.72,124.75,124.59,124.63,166000.0,92.2183,92.2405,92.1222,92.1518,166000.0
2011-05-17 14:15:00,124.65,124.67,124.52,124.57,47800.0,92.1665,92.1813,92.0704,92.1074,47800.0
2011-05-17 14:20:00,124.57,124.58,124.41,124.41,91300.0,92.1074,92.1148,91.9891,91.9891,91300.0
2011-05-17 14:25:00,124.41,124.53,124.38,124.47,146900.0,91.9891,92.0778,91.9669,92.0334,146900.0
2011-05-17 14:30:00,124.48,124.56,124.46,124.52,16200.0,92.0408,92.1,92.0261,92.0704,16200.0
2011-05-17 14:35:00,124.53,124.55,124.48,124.55,24900.0,92.0778,92.0926,92.0408,92.0926,24900.0
2011-05-17 14:40:00,124.52,124.53,124.33,124.33,55300.0,92.0704,92.0778,91.9299,91.9299,55300.0
2011-05-17 14:45:00,124.33,124.58,124.33,124.55,116400.0,91.9299,92.1148,91.9299,92.0926,116400.0
2011-05-17 14:50:00,124.56,124.72,124.55,124.68,76700.0,92.1,92.2183,92.0926,92.1887,76700.0
2011-05-17 14:55:00,124.66,124.94,124.63,124.94,257600.0,92.1739,92.381,92.1518,92.381,257600.0
2011-05-17 15:00:00,124.93,124.94,124.83,124.85,101100.0,92.3736,92.381,92.2996,92.3144,101100.0
2011-05-17 15:05:00,124.85,124.91,124.68,124.79,238300.0,92.3144,92.3588,92.1887,92.2701,238300.0
2011-05-17 15:10:00,124.79,124.9,124.79,124.82,113000.0,92.2701,92.3514,92.2701,92.2922,113000.0
2011-05-17 15:15:00,124.81,124.81,124.65,124.73,203300.0,92.2848,92.2848,92.1665,92.2257,203300.0
2011-05-17 15:20:00,124.73,124.87,124.66,124.7,275300.0,92.2257,92.3292,92.1739,92.2035,275300.0
2011-05-17 15:25:00,124.7,124.73,124.59,124.64,87300.0,92.2035,92.2257,92.1222,92.1591,87300.0
2011-05-17 15:30:00,124.64,124.77,124.63,124.76,56300.0,92.1591,92.2553,92.1518,92.2479,56300.0
2011-05-17 15:35:00,124.77,124.93,124.75,124.85,86300.0,92.2553,92.3736,92.2405,92.3144,86300.0
2011-05-17 15:40:00,124.85,124.9,124.71,124.71,112400.0,92.3144,92.3514,92.2109,92.2109,112400.0
2011-05-17 15:45:00,124.71,124.9,124.71,124.84,97600.0,92.2109,92.3514,92.2109,92.307,97600.0
2011-05-17 15:50:00,124.84,124.84,124.65,124.76,176300.0,92.307,92.307,92.1665,92.2479,176300.0
2011-05-17 15:55:00,124.76,124.86,124.73,124.85,520400.0,92.2479,92.3218,92.2257,92.3144,520400.0
2011-05-18 09:30:00,124.89,124.91,124.65,124.7,92900.0,92.344,92.3588,92.1665,92.2035,92900.0
2011-05-18 09:35:00,124.71,124.72,124.56,124.69,109000.0,92.2109,92.2183,92.1,92.1961,109000.0
2011-05-18 09:40:00,124.69,124.85,124.67,124.83,136000.0,92.1961,92.3144,92.1813,92.2996,136000.0
2011-05-18 09:45:00,124.84,124.91,124.79,124.88,221700.0,92.307,92.3588,92.2701,92.3366,221700.0
2011-05-18 09:50:00,124.87,124.88,124.78,124.85,108200.0,92.3292,92.3366,92.2627,92.3144,108200.0
2011-05-18 09:55:00,124.85,124.9,124.7,124.7,29300.0,92.3144,92.3514,92.2035,92.2035,29300.0
2011-05-18 10:00:00,124.73,124.83,124.69,124.83,45400.0,92.2257,92.2996,92.1961,92.2996,45400.0
2011-05-18 10:05:00,124.83,124.96,124.79,124.93,74500.0,92.2996,92.3958,92.2701,92.3736,74500.0
2011-05-18 10:10:00,124.92,124.96,124.85,124.88,20900.0,92.3662,92.3958,92.3144,92.3366,20900.0
2011-05-18 10:15:00,124.87,124.9,124.8,124.89,50900.0,92.3292,92.3514,92.2775,92.344,50900.0
2011-05-18 10:20:00,124.89,124.89,124.8,124.87,31400.0,92.344,92.344,92.2775,92.3292,31400.0
2011-05-18 10:25:00,124.87,124.92,124.85,124.9,23100.0,92.3292,92.3662,92.3144,92.3514,23100.0
2011-05-18 10:30:00,124.9,125.02,124.9,124.98,62600.0,92.3514,92.4401,92.3514,92.4105,62600.0
2011-05-18 10:35:00,124.99,125.14,124.99,125.09,116200.0,92.4179,92.5288,92.4179,92.4919,116200.0
2011-05-18 10:40:00,125.09,125.12,125.04,125.04,60200.0,92.4919,92.5141,92.4549,92.4549,60200.0
2011-05-18 10:45:00,125.05,125.2,125.05,125.13,47900.0,92.4623,92.5732,92.4623,92.5215,47900.0
2011-05-18 10:50:00,125.14,125.17,125.09,125.12,27400.0,92.5288,92.551,92.4919,92.5141,27400.0
2011-05-18 10:55:00,125.11,125.12,125.07,125.1,26500.0,92.5067,92.5141,92.4771,92.4993,26500.0
2011-05-18 11:00:00,125.1,125.24,125.09,125.24,69200.0,92.4993,92.6028,92.4919,92.6028,69200.0
2011-05-18 11:05:00,125.23,125.26,125.14,125.17,80500.0,92.5954,92.6176,92.5288,92.551,80500.0
2011-05-18 11:10:00,125.15,125.16,125.07,125.15,53400.0,92.5362,92.5436,92.4771,92.5362,53400.0
2011-05-18 11:15:00,125.14,125.17,125.09,125.16,19700.0,92.5288,92.551,92.4919,92.5436,19700.0
2011-05-18 11:20:00,125.15,125.15,125.07,125.09,257600.0,92.5362,92.5362,92.4771,92.4919,257600.0
2011-05-18 11:25:00,125.09,125.17,125.08,125.15,39900.0,92.4919,92.551,92.4845,92.5362,39900.0
2011-05-18 11:30:00,125.16,125.18,125.09,125.14,25800.0,92.5436,92.5584,92.4919,92.5288,25800.0
2011-05-18 11:35:00,125.14,125.19,125.11,125.17,9800.0,92.5288,92.5658,92.5067,92.551,9800.0
2011-05-18 11:40:00,125.17,125.21,125.13,125.16,37700.0,92.551,92.5806,92.5215,92.5436,37700.0
2011-05-18 11:45:00,125.17,125.18,125.13,125.16,18400.0,92.551,92.5584,92.5215,92.5436,18400.0
2011-05-18 11:50:00,125.17,125.18,125.13,125.13,19000.0,92.551,92.5584,92.5215,92.5215,19000.0
2011-05-18 11:55:00,125.14,125.19,125.13,125.18,8800.0,92.5288,92.5658,92.5215,92.5584,8800.0
2011-05-18 12:00:00,125.2,125.23,125.2,125.2,24900.0,92.5732,92.5954,92.5732,92.5732,24900.0
2011-05-18 12:05:00,125.19,125.19,125.08,125.13,27200.0,92.5658,92.5658,92.4845,92.5215,27200.0
2011-05-18 12:10:00,125.13,125.2,125.12,125.17,16000.0,92.5215,92.5732,92.5141,92.551,16000.0
2011-05-18 12:15:00,125.17,125.25,125.17,125.22,28200.0,92.551,92.6102,92.551,92.588,28200.0
2011-05-18 12:20:00,125.19,125.23,125.19,125.2,21400.0,92.5658,92.5954,92.5658,92.5732,21400.0
2011-05-18 12:25:00,125.21,125.26,125.18,125.25,19800.0,92.5806,92.6176,92.5584,92.6102,19800.0
2011-05-18 12:30:00,125.25,125.31,125.24,125.26,23300.0,92.6102,92.6545,92.6028,92.6176,23300.0
2011-05-18 12:35:00,125.28,125.29,125.25,125.25,11100.0,92.6324,92.6398,92.6102,92.6102,11100.0
2011-05-18 12:40:00,125.24,125.32,125.24,125.29,10500.0,92.6028,92.6619,92.6028,92.6398,10500.0
2011-05-18 12:45:00,125.3,125.33,125.3,125.31,30700.0,92.6472,92.6693,92.6472,92.6545,30700.0
2011-05-18 12:50:00,125.31,125.31,125.23,125.25,41000.0,92.6545,92.6545,92.5954,92.6102,41000.0
2011-05-18 12:55:00,125.24,125.31,125.24,125.27,25200.0,92.6028,92.6545,92.6028,92.625,25200.0
2011-05-18 13:00:00,125.27,125.43,125.27,125.43,32600.0,92.625,92.7433,92.625,92.7433,32600.0
2011-05-18 13:05:00,125.42,125.53,125.42,125.53,87200.0,92.7359,92.8172,92.7359,92.8172,87200.0
2011-05-18 13:10:00,125.53,125.56,125.5,125.51,41100.0,92.8172,92.8394,92.795,92.8024,41100.0
2011-05-18 13:15:00,125.51,125.54,125.47,125.5,26300.0,92.8024,92.8246,92.7729,92.795,26300.0
2011-05-18 13:20:00,125.5,125.53,125.47,125.47,21200.0,92.795,92.8172,92.7729,92.7729,21200.0
2011-05-18 13:25:00,125.47,125.48,125.42,125.43,19600.0,92.7729,92.7802,92.7359,92.7433,19600.0
2011-05-18 13:30:00,125.44,125.47,125.41,125.43,20800.0,92.7507,92.7729,92.7285,92.7433,20800.0
2011-05-18 13:35:00,125.43,125.5,125.43,125.46,9100.0,92.7433,92.795,92.7433,92.7655,9100.0
2011-05-18 13:40:00,125.46,125.48,125.42,125.45,14900.0,92.7655,92.7802,92.7359,92.7581,14900.0
2011-05-18 13:45:00,125.46,125.49,125.46,125.47,6800.0,92.7655,92.7876,92.7655,92.7729,6800.0
2011-05-18 13:50:00,125.48,125.58,125.47,125.56,57300.0,92.7802,92.8542,92.7729,92.8394,57300.0
2011-05-18 13:55:00,125.57,125.71,125.57,125.66,93000.0,92.8468,92.9503,92.8468,92.9133,93000.0
2011-05-18 14:00:00,125.65,125.7,125.53,125.58,75000.0,92.9059,92.9429,92.8172,92.8542,75000.0
2011-05-18 14:05:00,125.58,125.85,125.58,125.8,101900.0,92.8542,93.0538,92.8542,93.0169,101900.0
2011-05-18 14:10:00,125.8,125.85,125.76,125.76,62100.0,93.0169,93.0538,92.9873,92.9873,62100.0
2011-05-18 14:15:00,125.77,125.77,125.63,125.65,71600.0,92.9947,92.9947,92.8912,92.9059,71600.0
2011-05-18 14:20:00,125.67,125.69,125.51,125.52,72600.0,92.9207,92.9355,92.8024,92.8098,72600.0
2011-05-18 14:25:00,125.51,125.59,125.45,125.52,71800.0,92.8024,92.8616,92.7581,92.8098,71800.0
2011-05-18 14:30:00,125.51,125.61,125.51,125.61,27300.0,92.8024,92.8764,92.8024,92.8764,27300.0
2011-05-18 14:35:00,125.6,125.64,125.42,125.43,53100.0,92.869,92.8986,92.7359,92.7433,53100.0
2011-05-18 14:40:00,125.42,125.56,125.42,125.49,42500.0,92.7359,92.8394,92.7359,92.7876,42500.0
2011-05-18 14:45:00,125.51,125.56,125.47,125.48,27500.0,92.8024,92.8394,92.7729,92.7802,27500.0
2011-05-18 14:50:00,125.5,125.53,125.45,125.47,61600.0,92.795,92.8172,92.7581,92.7729,61600.0
2011-05-18 14:55:00,125.46,125.53,125.41,125.45,66600.0,92.7655,92.8172,92.7285,92.7581,66600.0
2011-05-18 15:00:00,125.44,125.59,125.42,125.59,69500.0,92.7507,92.8616,92.7359,92.8616,69500.0
2011-05-18 15:05:00,125.58,125.65,125.56,125.57,82500.0,92.8542,92.9059,92.8394,92.8468,82500.0
2011-05-18 15:10:00,125.56,125.63,125.56,125.59,42800.0,92.8394,92.8912,92.8394,92.8616,42800.0
2011-05-18 15:15:00,125.59,125.73,125.58,125.71,72800.0,92.8616,92.9651,92.8542,92.9503,72800.0
2011-05-18 15:20:00,125.72,125.75,125.67,125.7,26600.0,92.9577,92.9799,92.9207,92.9429,26600.0
2011-05-18 15:25:00,125.72,125.78,125.69,125.77,31900.0,92.9577,93.0021,92.9355,92.9947,31900.0
2011-05-18 15:30:00,125.75,125.79,125.72,125.73,61900.0,92.9799,93.0095,92.9577,92.9651,61900.0
2011-05-18 15:35:00,125.74,125.74,125.66,125.73,39700.0,92.9725,92.9725,92.9133,92.9651,39700.0
2011-05-18 15:40:00,125.72,125.83,125.68,125.82,62100.0,92.9577,93.039,92.9281,93.0316,62100.0
2011-05-18 15:45:00,125.82,125.83,125.72,125.74,106900.0,93.0316,93.039,92.9577,92.9725,106900.0
2011-05-18 15:50:00,125.73,125.83,125.69,125.78,95300.0,92.9651,93.039,92.9355,93.0021,95300.0
2011-05-18 15:55:00,125.78,125.79,125.68,125.74,159700.0,93.0021,93.0095,92.9281,92.9725,159700.0
2011-05-19 09:30:00,126.11,126.26,126.07,126.26,89600.0,93.2461,93.357,93.2165,93.357,89600.0
2011-05-19 09:35:00,126.26,126.32,126.2,126.23,88400.0,93.357,93.4013,93.3126,93.3348,88400.0
2011-05-19 09:40:00,126.22,126.25,126.16,126.19,40100.0,93.3274,93.3496,93.283,93.3052,40100.0
2011-05-19 09:45:00,126.19,126.36,126.18,126.28,89900.0,93.3052,93.4309,93.2978,93.3718,89900.0
2011-05-19 09:50:00,126.29,126.45,126.29,126.4,91600.0,93.3792,93.4975,93.3792,93.4605,91600.0
2011-05-19 09:55:00,126.42,126.48,126.31,126.37,124700.0,93.4753,93.5196,93.3939,93.4383,124700.0
2011-05-19 10:00:00,126.35,126.35,125.98,126.2,285300.0,93.4235,93.4235,93.1499,93.3126,285300.0
2011-05-19 10:05:00,126.2,126.25,125.98,126.0,116700.0,93.3126,93.3496,93.1499,93.1647,116700.0
2011-05-19 10:10:00,126.0,126.03,125.72,125.84,155800.0,93.1647,93.1869,92.9577,93.0464,155800.0
2011-05-19 10:15:00,125.84,125.96,125.81,125.96,79600.0,93.0464,93.1352,93.0242,93.1352,79600.0
2011-05-19 10:20:00,125.96,126.05,125.92,125.97,62000.0,93.1352,93.2017,93.1056,93.1426,62000.0
2011-05-19 10:25:00,125.97,126.03,125.93,126.03,36000.0,93.1426,93.1869,93.113,93.1869,36000.0
2011-05-19 10:30:00,126.03,126.05,125.85,125.89,47700.0,93.1869,93.2017,93.0538,93.0834,47700.0
2011-05-19 10:35:00,125.9,126.0,125.9,125.93,62100.0,93.0908,93.1647,93.0908,93.113,62100.0
2011-05-19 10:40:00,125.93,125.97,125.75,125.75,63400.0,93.113,93.1426,92.9799,92.9799,63400.0
2011-05-19 10:45:00,125.75,125.85,125.75,125.84,46100.0,92.9799,93.0538,92.9799,93.0464,46100.0
2011-05-19 10:50:00,125.82,125.83,125.6,125.6,151900.0,93.0316,93.039,92.869,92.869,151900.0
2011-05-19 10:55:00,125.6,125.65,125.57,125.64,92500.0,92.869,92.9059,92.8468,92.8986,92500.0
2011-05-19 11:00:00,125.63,125.73,125.58,125.69,71400.0,92.8912,92.9651,92.8542,92.9355,71400.0
2011-05-19 11:05:00,125.69,125.7,125.56,125.56,77500.0,92.9355,92.9429,92.8394,92.8394,77500.0
2011-05-19 11:10:00,125.56,125.56,125.46,125.53,113100.0,92.8394,92.8394,92.7655,92.8172,113100.0
2011-05-19 11:15:00,125.51,125.67,125.51,125.65,32500.0,92.8024,92.9207,92.8024,92.9059,32500.0
2011-05-19 11:20:00,125.66,125.73,125.63,125.64,38000.0,92.9133,92.9651,92.8912,92.8986,38000.0
2011-05-19 11:25:00,125.65,125.71,125.65,125.68,19600.0,92.9059,92.9503,92.9059,92.9281,19600.0
2011-05-19 11:30:00,125.68,125.76,125.66,125.66,23400.0,92.9281,92.9873,92.9133,92.9133,23400.0
2011-05-19 11:35:00,125.67,125.77,125.67,125.74,20000.0,92.9207,92.9947,92.9207,92.9725,20000.0
2011-05-19 11:40:00,125.72,125.73,125.65,125.68,36700.0,92.9577,92.9651,92.9059,92.9281,36700.0
2011-05-19 11:45:00,125.67,125.73,125.67,125.68,18200.0,92.9207,92.9651,92.9207,92.9281,18200.0
2011-05-19 11:50:00,125.67,125.71,125.63,125.68,30800.0,92.9207,92.9503,92.8912,92.9281,30800.0
2011-05-19 11:55:00,125.66,125.67,125.61,125.65,9700.0,92.9133,92.9207,92.8764,92.9059,9700.0
2011-05-19 12:00:00,125.64,125.7,125.63,125.68,12800.0,92.8986,92.9429,92.8912,92.9281,12800.0
2011-05-19 12:05:00,125.67,125.87,125.67,125.83,31500.0,92.9207,93.0686,92.9207,93.039,31500.0
2011-05-19 12:10:00,125.83,125.95,125.83,125.93,45500.0,93.039,93.1278,93.039,93.113,45500.0
2011-05-19 12:15:00,125.94,125.98,125.9,125.97,64800.0,93.1204,93.1499,93.0908,93.1426,64800.0
2011-05-19 12:20:00,125.97,125.99,125.94,125.95,9100.0,93.1426,93.1573,93.1204,93.1278,9100.0
2011-05-19 12:25:00,125.93,126.13,125.91,126.09,113000.0,93.113,93.2609,93.0982,93.2313,113000.0
2011-05-19 12:30:00,126.1,126.15,126.03,126.07,38400.0,93.2387,93.2756,93.1869,93.2165,38400.0
2011-05-19 12:35:00,126.07,126.15,126.04,126.14,68800.0,93.2165,93.2756,93.1943,93.2683,68800.0
2011-05-19 12:40:00,126.14,126.17,126.09,126.1,51700.0,93.2683,93.2904,93.2313,93.2387,51700.0
2011-05-19 12:45:00,126.1,126.1,126.0,126.06,40300.0,93.2387,93.2387,93.1647,93.2091,40300.0
2011-05-19 12:50:00,126.05,126.08,126.01,126.07,14100.0,93.2017,93.2239,93.1721,93.2165,14100.0
2011-05-19 12:55:00,126.08,126.09,125.98,126.03,27100.0,93.2239,93.2313,93.1499,93.1869,27100.0
2011-05-19 13:00:00,126.05,126.08,126.01,126.05,11400.0,93.2017,93.2239,93.1721,93.2017,11400.0
2011-05-19 13:05:00,126.05,126.17,126.04,126.17,63700.0,93.2017,93.2904,93.1943,93.2904,63700.0
2011-05-19 13:10:00,126.18,126.19,126.12,126.17,61800.0,93.2978,93.3052,93.2535,93.2904,61800.0
2011-05-19 13:15:00,126.18,126.29,126.13,126.29,61300.0,93.2978,93.3792,93.2609,93.3792,61300.0
2011-05-19 13:20:00,126.29,126.3,126.18,126.19,52300.0,93.3792,93.3866,93.2978,93.3052,52300.0
2011-05-19 13:25:00,126.18,126.2,126.15,126.17,46700.0,93.2978,93.3126,93.2756,93.2904,46700.0
2011-05-19 13:30:00,126.18,126.23,126.15,126.21,40600.0,93.2978,93.3348,93.2756,93.32,40600.0
2011-05-19 13:35:00,126.21,126.22,126.14,126.14,56700.0,93.32,93.3274,93.2683,93.2683,56700.0
2011-05-19 13:40:00,126.13,126.13,126.06,126.12,38200.0,93.2609,93.2609,93.2091,93.2535,38200.0
2011-05-19 13:45:00,126.11,126.21,126.11,126.19,16600.0,93.2461,93.32,93.2461,93.3052,16600.0
2011-05-19 13:50:00,126.19,126.21,126.15,126.18,12100.0,93.3052,93.32,93.2756,93.2978,12100.0
2011-05-19 13:55:00,126.17,126.31,126.17,126.29,46700.0,93.2904,93.3939,93.2904,93.3792,46700.0
2011-05-19 14:00:00,126.28,126.36,126.28,126.35,31200.0,93.3718,93.4309,93.3718,93.4235,31200.0
2011-05-19 14:05:00,126.35,126.38,126.27,126.27,26300.0,93.4235,93.4457,93.3644,93.3644,26300.0
2011-05-19 14:10:00,126.27,126.31,126.1,126.14,46500.0,93.3644,93.3939,93.2387,93.2683,46500.0
2011-05-19 14:15:00,126.15,126.15,126.04,126.08,80600.0,93.2756,93.2756,93.1943,93.2239,80600.0
2011-05-19 14:20:00,126.1,126.14,126.03,126.04,54100.0,93.2387,93.2683,93.1869,93.1943,54100.0
2011-05-19 14:25:00,126.03,126.06,125.89,125.96,90100.0,93.1869,93.2091,93.0834,93.1352,90100.0
2011-05-19 14:30:00,125.96,125.97,125.89,125.96,41000.0,93.1352,93.1426,93.0834,93.1352,41000.0
2011-05-19 14:35:00,125.97,126.0,125.94,125.96,19700.0,93.1426,93.1647,93.1204,93.1352,19700.0
2011-05-19 14:40:00,125.96,125.98,125.72,125.78,67500.0,93.1352,93.1499,92.9577,93.0021,67500.0
2011-05-19 14:45:00,125.78,125.86,125.76,125.86,96700.0,93.0021,93.0612,92.9873,93.0612,96700.0
2011-05-19 14:50:00,125.88,126.0,125.87,125.94,22200.0,93.076,93.1647,93.0686,93.1204,22200.0
2011-05-19 14:55:00,125.93,125.97,125.9,125.96,28400.0,93.113,93.1426,93.0908,93.1352,28400.0
2011-05-19 15:00:00,125.97,126.08,125.96,126.01,79400.0,93.1426,93.2239,93.1352,93.1721,79400.0
2011-05-19 15:05:00,126.02,126.06,125.98,126.03,23100.0,93.1795,93.2091,93.1499,93.1869,23100.0
2011-05-19 15:10:00,126.05,126.08,126.02,126.03,13500.0,93.2017,93.2239,93.1795,93.1869,13500.0
2011-05-19 15:15:00,126.03,126.08,125.99,126.06,59800.0,93.1869,93.2239,93.1573,93.2091,59800.0
2011-05-19 15:20:00,126.07,126.15,126.07,126.11,30100.0,93.2165,93.2756,93.2165,93.2461,30100.0
2011-05-19 15:25:00,126.11,126.13,126.09,126.12,25600.0,93.2461,93.2609,93.2313,93.2535,25600.0
2011-05-19 15:30:00,126.12,126.16,126.05,126.07,27900.0,93.2535,93.283,93.2017,93.2165,27900.0
2011-05-19 15:35:00,126.06,126.11,126.04,126.1,25100.0,93.2091,93.2461,93.1943,93.2387,25100.0
2011-05-19 15:40:00,126.09,126.11,126.05,126.09,51300.0,93.2313,93.2461,93.2017,93.2313,51300.0
2011-05-19 15:45:00,126.1,126.16,126.08,126.15,98900.0,93.2387,93.283,93.2239,93.2756,98900.0
2011-05-19 15:50:00,126.15,126.15,126.09,126.15,75200.0,93.2756,93.2756,93.2313,93.2756,75200.0
2011-05-19 15:55:00,126.15,126.19,126.12,126.18,131200.0,93.2756,93.3052,93.2535,93.2978,131200.0
2011-05-20 09:30:00,125.51,125.6,125.5,125.53,169100.0,93.1105,93.1773,93.1031,93.1254,169100.0
2011-05-20 09:35:00,125.51,125.58,125.45,125.57,72900.0,93.1105,93.1624,93.066,93.155,72900.0
2011-05-20 09:40:00,125.57,125.61,125.45,125.46,134800.0,93.155,93.1847,93.066,93.0734,134800.0
2011-05-20 09:45:00,125.49,125.49,125.27,125.3,220200.0,93.0957,93.0957,92.9325,92.9547,220200.0
2011-05-20 09:50:00,125.31,125.35,125.15,125.18,78000.0,92.9621,92.9918,92.8434,92.8657,78000.0
2011-05-20 09:55:00,125.17,125.17,124.96,125.07,182000.0,92.8583,92.8583,92.7025,92.7841,182000.0
2011-05-20 10:00:00,125.06,125.06,124.86,124.99,192400.0,92.7767,92.7767,92.6283,92.7247,192400.0
2011-05-20 10:05:00,124.98,125.01,124.89,124.94,80500.0,92.7173,92.7396,92.6506,92.6877,80500.0
2011-05-20 10:10:00,124.92,125.07,124.84,124.84,120600.0,92.6728,92.7841,92.6135,92.6135,120600.0
2011-05-20 10:15:00,124.82,124.95,124.76,124.94,203400.0,92.5986,92.6951,92.5541,92.6877,203400.0
2011-05-20 10:20:00,124.94,124.96,124.81,124.83,36600.0,92.6877,92.7025,92.5912,92.6061,36600.0
2011-05-20 10:25:00,124.83,125.05,124.83,124.95,91500.0,92.6061,92.7693,92.6061,92.6951,91500.0
2011-05-20 10:30:00,124.94,124.97,124.8,124.87,159500.0,92.6877,92.7099,92.5838,92.6357,159500.0
2011-05-20 10:35:00,124.88,124.9,124.77,124.88,71900.0,92.6431,92.658,92.5615,92.6431,71900.0
2011-05-20 10:40:00,124.89,124.98,124.73,124.77,227000.0,92.6506,92.7173,92.5319,92.5615,227000.0
2011-05-20 10:45:00,124.75,124.75,124.58,124.7,456900.0,92.5467,92.5467,92.4206,92.5096,456900.0
2011-05-20 10:50:00,124.7,124.75,124.67,124.7,83800.0,92.5096,92.5467,92.4874,92.5096,83800.0
2011-05-20 10:55:00,124.7,124.73,124.57,124.71,84300.0,92.5096,92.5319,92.4132,92.517,84300.0
2011-05-20 11:00:00,124.71,124.78,124.66,124.76,112000.0,92.517,92.569,92.4799,92.5541,112000.0
2011-05-20 11:05:00,124.76,124.84,124.71,124.83,54400.0,92.5541,92.6135,92.517,92.6061,54400.0
2011-05-20 11:10:00,124.84,124.93,124.84,124.86,93000.0,92.6135,92.6802,92.6135,92.6283,93000.0
2011-05-20 11:15:00,124.86,124.97,124.83,124.94,102400.0,92.6283,92.7099,92.6061,92.6877,102400.0
2011-05-20 11:20:00,124.93,124.94,124.87,124.9,57700.0,92.6802,92.6877,92.6357,92.658,57700.0
2011-05-20 11:25:00,124.9,124.91,124.83,124.87,27300.0,92.658,92.6654,92.6061,92.6357,27300.0
2011-05-20 11:30:00,124.88,124.99,124.88,124.96,68200.0,92.6431,92.7247,92.6431,92.7025,68200.0
2011-05-20 11:35:00,124.96,125.11,124.96,125.02,80400.0,92.7025,92.8138,92.7025,92.747,80400.0
2011-05-20 11:40:00,125.02,125.03,124.92,124.95,48100.0,92.747,92.7544,92.6728,92.6951,48100.0
2011-05-20 11:45:00,124.95,125.01,124.87,124.88,43200.0,92.6951,92.7396,92.6357,92.6431,43200.0
2011-05-20 11:50:00,124.88,124.92,124.83,124.83,36800.0,92.6431,92.6728,92.6061,92.6061,36800.0
2011-05-20 11:55:00,124.82,124.88,124.8,124.82,41700.0,92.5986,92.6431,92.5838,92.5986,41700.0
2011-05-20 12:00:00,124.81,124.97,124.79,124.91,38500.0,92.5912,92.7099,92.5764,92.6654,38500.0
2011-05-20 12:05:00,124.91,124.93,124.81,124.83,36200.0,92.6654,92.6802,92.5912,92.6061,36200.0
2011-05-20 12:10:00,124.84,124.95,124.8,124.93,148200.0,92.6135,92.6951,92.5838,92.6802,148200.0
2011-05-20 12:15:00,124.92,125.06,124.91,125.01,50500.0,92.6728,92.7767,92.6654,92.7396,50500.0
2011-05-20 12:20:00,125.01,125.19,125.01,125.15,129800.0,92.7396,92.8731,92.7396,92.8434,129800.0
2011-05-20 12:25:00,125.16,125.35,125.14,125.35,122600.0,92.8509,92.9918,92.836,92.9918,122600.0
2011-05-20 12:30:00,125.35,125.49,125.35,125.45,151400.0,92.9918,93.0957,92.9918,93.066,151400.0
2011-05-20 12:35:00,125.45,125.55,125.43,125.53,114900.0,93.066,93.1402,93.0512,93.1254,114900.0
2011-05-20 12:40:00,125.52,125.53,125.47,125.47,42400.0,93.1179,93.1254,93.0808,93.0808,42400.0
2011-05-20 12:45:00,125.47,125.47,125.41,125.42,25900.0,93.0808,93.0808,93.0363,93.0437,25900.0
2011-05-20 12:50:00,125.43,125.45,125.36,125.4,58500.0,93.0512,93.066,92.9992,93.0289,58500.0
2011-05-20 12:55:00,125.38,125.43,125.33,125.35,85800.0,93.0141,93.0512,92.977,92.9918,85800.0
2011-05-20 13:00:00,125.35,125.42,125.35,125.39,96800.0,92.9918,93.0437,92.9918,93.0215,96800.0
2011-05-20 13:05:00,125.38,125.42,125.34,125.36,30800.0,93.0141,93.0437,92.9844,92.9992,30800.0
2011-05-20 13:10:00,125.36,125.36,125.3,125.32,23000.0,92.9992,92.9992,92.9547,92.9696,23000.0
2011-05-20 13:15:00,125.31,125.43,125.3,125.42,39100.0,92.9621,93.0512,92.9547,93.0437,39100.0
2011-05-20 13:20:00,125.41,125.55,125.37,125.52,70600.0,93.0363,93.1402,93.0067,93.1179,70600.0
2011-05-20 13:25:00,125.52,125.54,125.42,125.45,36200.0,93.1179,93.1328,93.0437,93.066,36200.0
2011-05-20 13:30:00,125.45,125.61,125.45,125.6,58000.0,93.066,93.1847,93.066,93.1773,58000.0
2011-05-20 13:35:00,125.6,125.63,125.56,125.63,33600.0,93.1773,93.1995,93.1476,93.1995,33600.0
2011-05-20 13:40:00,125.63,125.66,125.53,125.56,80700.0,93.1995,93.2218,93.1254,93.1476,80700.0
2011-05-20 13:45:00,125.57,125.57,125.51,125.52,35900.0,93.155,93.155,93.1105,93.1179,35900.0
2011-05-20 13:50:00,125.53,125.53,125.46,125.47,24900.0,93.1254,93.1254,93.0734,93.0808,24900.0
2011-05-20 13:55:00,125.46,125.48,125.39,125.46,45600.0,93.0734,93.0883,93.0215,93.0734,45600.0
2011-05-20 14:00:00,125.48,125.55,125.45,125.45,39100.0,93.0883,93.1402,93.066,93.066,39100.0
2011-05-20 14:05:00,125.47,125.47,125.36,125.36,34400.0,93.0808,93.0808,92.9992,92.9992,34400.0
2011-05-20 14:10:00,125.35,125.4,125.3,125.31,40900.0,92.9918,93.0289,92.9547,92.9621,40900.0
2011-05-20 14:15:00,125.32,125.37,125.28,125.35,45300.0,92.9696,93.0067,92.9399,92.9918,45300.0
2011-05-20 14:20:00,125.34,125.34,125.25,125.32,41700.0,92.9844,92.9844,92.9176,92.9696,41700.0
2011-05-20 14:25:00,125.33,125.37,125.32,125.35,25200.0,92.977,93.0067,92.9696,92.9918,25200.0
2011-05-20 14:30:00,125.35,125.37,125.29,125.29,23500.0,92.9918,93.0067,92.9473,92.9473,23500.0
2011-05-20 14:35:00,125.29,125.32,125.26,125.31,32500.0,92.9473,92.9696,92.9251,92.9621,32500.0
2011-05-20 14:40:00,125.32,125.42,125.3,125.41,21800.0,92.9696,93.0437,92.9547,93.0363,21800.0
2011-05-20 14:45:00,125.41,125.43,125.38,125.41,51000.0,93.0363,93.0512,93.0141,93.0363,51000.0
2011-05-20 14:50:00,125.4,125.4,125.33,125.33,19000.0,93.0289,93.0289,92.977,92.977,19000.0
2011-05-20 14:55:00,125.32,125.32,125.11,125.12,97800.0,92.9696,92.9696,92.8138,92.8212,97800.0
2011-05-20 15:00:00,125.11,125.12,124.96,125.01,93200.0,92.8138,92.8212,92.7025,92.7396,93200.0
2011-05-20 15:05:00,125.01,125.07,124.99,125.02,36500.0,92.7396,92.7841,92.7247,92.747,36500.0
2011-05-20 15:10:00,125.01,125.11,125.01,125.05,26400.0,92.7396,92.8138,92.7396,92.7693,26400.0
2011-05-20 15:15:00,125.04,125.06,124.99,125.03,44100.0,92.7618,92.7767,92.7247,92.7544,44100.0
2011-05-20 15:20:00,125.03,125.12,124.98,125.08,59100.0,92.7544,92.8212,92.7173,92.7915,59100.0
2011-05-20 15:25:00,125.08,125.12,125.03,125.05,32900.0,92.7915,92.8212,92.7544,92.7693,32900.0
2011-05-20 15:30:00,125.06,125.22,125.02,125.22,56500.0,92.7767,92.8954,92.747,92.8954,56500.0
2011-05-20 15:35:00,125.23,125.23,125.11,125.16,54200.0,92.9028,92.9028,92.8138,92.8509,54200.0
2011-05-20 15:40:00,125.15,125.16,125.08,125.14,135600.0,92.8434,92.8509,92.7915,92.836,135600.0
2011-05-20 15:45:00,125.13,125.13,125.06,125.08,142100.0,92.8286,92.8286,92.7767,92.7915,142100.0
2011-05-20 15:50:00,125.08,125.08,124.69,124.74,197100.0,92.7915,92.7915,92.5022,92.5393,197100.0
2011-05-20 15:55:00,124.75,124.94,124.74,124.82,223300.0,92.5467,92.6877,92.5393,92.5986,223300.0
2011-05-23 09:30:00,123.22,123.24,123.06,123.2,271900.0,91.4117,91.4265,91.293,91.3968,271900.0
2011-05-23 09:35:00,123.19,123.44,123.18,123.42,97300.0,91.3894,91.5749,91.382,91.56,97300.0
2011-05-23 09:40:00,123.43,123.56,123.36,123.4,128800.0,91.5675,91.6639,91.5155,91.5452,128800.0
2011-05-23 09:45:00,123.41,123.58,123.34,123.58,109500.0,91.5526,91.6787,91.5007,91.6787,109500.0
2011-05-23 09:50:00,123.55,123.56,123.3,123.31,176800.0,91.6565,91.6639,91.471,91.4784,176800.0
2011-05-23 09:55:00,123.31,123.53,123.31,123.46,73700.0,91.4784,91.6416,91.4784,91.5897,73700.0
2011-05-23 10:00:00,123.46,123.63,123.38,123.59,126400.0,91.5897,91.7158,91.5304,91.6861,126400.0
2011-05-23 10:05:00,123.58,123.59,123.49,123.5,60900.0,91.6787,91.6861,91.612,91.6194,60900.0
2011-05-23 10:10:00,123.52,123.54,123.35,123.38,74900.0,91.6342,91.6491,91.5081,91.5304,74900.0
2011-05-23 10:15:00,123.37,123.42,123.24,123.26,64100.0,91.5229,91.56,91.4265,91.4413,64100.0
2011-05-23 10:20:00,123.26,123.39,123.23,123.37,59000.0,91.4413,91.5378,91.4191,91.5229,59000.0
2011-05-23 10:25:00,123.36,123.39,123.29,123.39,38700.0,91.5155,91.5378,91.4636,91.5378,38700.0
2011-05-23 10:30:00,123.38,123.56,123.37,123.54,91300.0,91.5304,91.6639,91.5229,91.6491,91300.0
2011-05-23 10:35:00,123.52,123.54,123.44,123.46,42400.0,91.6342,91.6491,91.5749,91.5897,42400.0
2011-05-23 10:40:00,123.46,123.49,123.38,123.49,46300.0,91.5897,91.612,91.5304,91.612,46300.0
2011-05-23 10:45:00,123.49,123.5,123.28,123.32,72200.0,91.612,91.6194,91.4562,91.4858,72200.0
2011-05-23 10:50:00,123.32,123.47,123.27,123.41,60700.0,91.4858,91.5971,91.4488,91.5526,60700.0
2011-05-23 10:55:00,123.42,123.5,123.33,123.35,169600.0,91.56,91.6194,91.4933,91.5081,169600.0
2011-05-23 11:00:00,123.32,123.51,123.32,123.48,76800.0,91.4858,91.6268,91.4858,91.6045,76800.0
2011-05-23 11:05:00,123.48,123.49,123.31,123.39,78900.0,91.6045,91.612,91.4784,91.5378,78900.0
2011-05-23 11:10:00,123.39,123.45,123.3,123.34,41900.0,91.5378,91.5823,91.471,91.5007,41900.0
2011-05-23 11:15:00,123.33,123.38,123.24,123.33,53400.0,91.4933,91.5304,91.4265,91.4933,53400.0
2011-05-23 11:20:00,123.34,123.35,123.26,123.32,49200.0,91.5007,91.5081,91.4413,91.4858,49200.0
2011-05-23 11:25:00,123.31,123.4,123.29,123.37,20800.0,91.4784,91.5452,91.4636,91.5229,20800.0
2011-05-23 11:30:00,123.39,123.39,123.24,123.24,73000.0,91.5378,91.5378,91.4265,91.4265,73000.0
2011-05-23 11:35:00,123.24,123.24,123.07,123.22,129500.0,91.4265,91.4265,91.3004,91.4117,129500.0
2011-05-23 11:40:00,123.21,123.23,123.14,123.23,35800.0,91.4042,91.4191,91.3523,91.4191,35800.0
2011-05-23 11:45:00,123.24,123.28,123.15,123.2,80600.0,91.4265,91.4562,91.3597,91.3968,80600.0
2011-05-23 11:50:00,123.19,123.27,123.18,123.26,48500.0,91.3894,91.4488,91.382,91.4413,48500.0
2011-05-23 11:55:00,123.26,123.28,123.16,123.22,34900.0,91.4413,91.4562,91.3672,91.4117,34900.0
2011-05-23 12:00:00,123.21,123.25,123.17,123.17,24000.0,91.4042,91.4339,91.3746,91.3746,24000.0
2011-05-23 12:05:00,123.17,123.26,123.12,123.25,40600.0,91.3746,91.4413,91.3375,91.4339,40600.0
2011-05-23 12:10:00,123.24,123.26,123.04,123.16,114900.0,91.4265,91.4413,91.2781,91.3672,114900.0
2011-05-23 12:15:00,123.15,123.18,123.03,123.15,81400.0,91.3597,91.382,91.2707,91.3597,81400.0
2011-05-23 12:20:00,123.16,123.24,123.15,123.17,38500.0,91.3672,91.4265,91.3597,91.3746,38500.0
2011-05-23 12:25:00,123.17,123.31,123.14,123.31,129800.0,91.3746,91.4784,91.3523,91.4784,129800.0
2011-05-23 12:30:00,123.3,123.35,123.24,123.33,92000.0,91.471,91.5081,91.4265,91.4933,92000.0
2011-05-23 12:35:00,123.34,123.35,123.26,123.29,31100.0,91.5007,91.5081,91.4413,91.4636,31100.0
2011-05-23 12:40:00,123.31,123.31,123.26,123.28,15900.0,91.4784,91.4784,91.4413,91.4562,15900.0
2011-05-23 12:45:00,123.27,123.41,123.26,123.37,22300.0,91.4488,91.5526,91.4413,91.5229,22300.0
2011-05-23 12:50:00,123.38,123.38,123.31,123.37,15700.0,91.5304,91.5304,91.4784,91.5229,15700.0
2011-05-23 12:55:00,123.37,123.39,123.3,123.36,34400.0,91.5229,91.5378,91.471,91.5155,34400.0
2011-05-23 13:00:00,123.35,123.36,123.3,123.32,28000.0,91.5081,91.5155,91.471,91.4858,28000.0
2011-05-23 13:05:00,123.31,123.33,123.24,123.33,25000.0,91.4784,91.4933,91.4265,91.4933,25000.0
2011-05-23 13:10:00,123.33,123.38,123.31,123.34,34200.0,91.4933,91.5304,91.4784,91.5007,34200.0
2011-05-23 13:15:00,123.34,123.38,123.28,123.31,34000.0,91.5007,91.5304,91.4562,91.4784,34000.0
2011-05-23 13:20:00,123.31,123.34,123.3,123.34,10300.0,91.4784,91.5007,91.471,91.5007,10300.0
2011-05-23 13:25:00,123.35,123.36,123.21,123.25,37200.0,91.5081,91.5155,91.4042,91.4339,37200.0
2011-05-23 13:30:00,123.25,123.33,123.25,123.33,13900.0,91.4339,91.4933,91.4339,91.4933,13900.0
2011-05-23 13:35:00,123.34,123.37,123.27,123.33,24700.0,91.5007,91.5229,91.4488,91.4933,24700.0
2011-05-23 13:40:00,123.32,123.34,123.3,123.3,12000.0,91.4858,91.5007,91.471,91.471,12000.0
2011-05-23 13:45:00,123.3,123.38,123.28,123.38,15500.0,91.471,91.5304,91.4562,91.5304,15500.0
2011-05-23 13:50:00,123.37,123.39,123.34,123.37,18900.0,91.5229,91.5378,91.5007,91.5229,18900.0
2011-05-23 13:55:00,123.35,123.52,123.32,123.48,52000.0,91.5081,91.6342,91.4858,91.6045,52000.0
2011-05-23 14:00:00,123.48,123.54,123.45,123.47,43200.0,91.6045,91.6491,91.5823,91.5971,43200.0
2011-05-23 14:05:00,123.48,123.61,123.48,123.58,39300.0,91.6045,91.701,91.6045,91.6787,39300.0
2011-05-23 14:10:00,123.59,123.7,123.59,123.62,137700.0,91.6861,91.7678,91.6861,91.7084,137700.0
2011-05-23 14:15:00,123.63,123.63,123.56,123.58,71400.0,91.7158,91.7158,91.6639,91.6787,71400.0
2011-05-23 14:20:00,123.58,123.59,123.54,123.57,28800.0,91.6787,91.6861,91.6491,91.6713,28800.0
2011-05-23 14:25:00,123.57,123.65,123.53,123.54,41600.0,91.6713,91.7307,91.6416,91.6491,41600.0
2011-05-23 14:30:00,123.53,123.67,123.52,123.66,25900.0,91.6416,91.7455,91.6342,91.7381,25900.0
2011-05-23 14:35:00,123.68,123.88,123.67,123.81,109000.0,91.7529,91.9013,91.7455,91.8494,109000.0
2011-05-23 14:40:00,123.81,123.85,123.74,123.79,68300.0,91.8494,91.879,91.7974,91.8345,68300.0
2011-05-23 14:45:00,123.78,123.82,123.65,123.66,61400.0,91.8271,91.8568,91.7307,91.7381,61400.0
2011-05-23 14:50:00,123.66,123.76,123.66,123.74,40500.0,91.7381,91.8123,91.7381,91.7974,40500.0
2011-05-23 14:55:00,123.74,123.85,123.71,123.74,67700.0,91.7974,91.879,91.7752,91.7974,67700.0
2011-05-23 15:00:00,123.75,123.82,123.72,123.79,33000.0,91.8048,91.8568,91.7826,91.8345,33000.0
2011-05-23 15:05:00,123.79,123.86,123.68,123.68,166500.0,91.8345,91.8865,91.7529,91.7529,166500.0
2011-05-23 15:10:00,123.67,123.74,123.61,123.62,43500.0,91.7455,91.7974,91.701,91.7084,43500.0
2011-05-23 15:15:00,123.63,123.67,123.59,123.67,58900.0,91.7158,91.7455,91.6861,91.7455,58900.0
2011-05-23 15:20:00,123.68,123.7,123.65,123.66,40700.0,91.7529,91.7678,91.7307,91.7381,40700.0
2011-05-23 15:25:00,123.66,123.69,123.56,123.6,63100.0,91.7381,91.7603,91.6639,91.6936,63100.0
2011-05-23 15:30:00,123.6,123.64,123.54,123.54,118900.0,91.6936,91.7232,91.6491,91.6491,118900.0
2011-05-23 15:35:00,123.54,123.58,123.48,123.5,46500.0,91.6491,91.6787,91.6045,91.6194,46500.0
2011-05-23 15:40:00,123.49,123.56,123.45,123.45,99800.0,91.612,91.6639,91.5823,91.5823,99800.0
2011-05-23 15:45:00,123.46,123.61,123.44,123.56,108000.0,91.5897,91.701,91.5749,91.6639,108000.0
2011-05-23 15:50:00,123.56,123.58,123.49,123.51,139000.0,91.6639,91.6787,91.612,91.6268,139000.0
2011-05-23 15:55:00,123.51,123.64,123.48,123.52,399100.0,91.6268,91.7232,91.6045,91.6342,399100.0
2011-05-24 09:30:00,123.8,123.86,123.72,123.78,138100.0,91.8419,91.8865,91.7826,91.8271,138100.0
2011-05-24 09:35:00,123.78,123.87,123.77,123.81,64900.0,91.8271,91.8939,91.8197,91.8494,64900.0
2011-05-24 09:40:00,123.79,123.79,123.6,123.66,57900.0,91.8345,91.8345,91.6936,91.7381,57900.0
2011-05-24 09:45:00,123.67,123.74,123.64,123.64,89600.0,91.7455,91.7974,91.7232,91.7232,89600.0
2011-05-24 09:50:00,123.64,123.8,123.64,123.8,32500.0,91.7232,91.8419,91.7232,91.8419,32500.0
2011-05-24 09:55:00,123.8,123.86,123.75,123.8,62500.0,91.8419,91.8865,91.8048,91.8419,62500.0
2011-05-24 10:00:00,123.84,123.96,123.67,123.69,181800.0,91.8716,91.9606,91.7455,91.7603,181800.0
2011-05-24 10:05:00,123.67,123.77,123.66,123.71,53300.0,91.7455,91.8197,91.7381,91.7752,53300.0
2011-05-24 10:10:00,123.72,123.86,123.72,123.84,95100.0,91.7826,91.8865,91.7826,91.8716,95100.0
2011-05-24 10:15:00,123.86,123.89,123.8,123.86,74800.0,91.8865,91.9087,91.8419,91.8865,74800.0
2011-05-24 10:20:00,123.86,123.94,123.81,123.83,40000.0,91.8865,91.9458,91.8494,91.8642,40000.0
2011-05-24 10:25:00,123.84,123.89,123.63,123.64,52100.0,91.8716,91.9087,91.7158,91.7232,52100.0
2011-05-24 10:30:00,123.65,123.74,123.56,123.61,113000.0,91.7307,91.7974,91.6639,91.701,113000.0
2011-05-24 10:35:00,123.59,123.62,123.48,123.53,136100.0,91.6861,91.7084,91.6045,91.6416,136100.0
2011-05-24 10:40:00,123.53,123.59,123.49,123.55,26700.0,91.6416,91.6861,91.612,91.6565,26700.0
2011-05-24 10:45:00,123.56,123.6,123.51,123.53,40400.0,91.6639,91.6936,91.6268,91.6416,40400.0
2011-05-24 10:50:00,123.53,123.59,123.46,123.52,53200.0,91.6416,91.6861,91.5897,91.6342,53200.0
2011-05-24 10:55:00,123.52,123.54,123.44,123.49,70000.0,91.6342,91.6491,91.5749,91.612,70000.0
2011-05-24 11:00:00,123.5,123.67,123.5,123.61,67100.0,91.6194,91.7455,91.6194,91.701,67100.0
2011-05-24 11:05:00,123.59,123.63,123.58,123.63,33200.0,91.6861,91.7158,91.6787,91.7158,33200.0
2011-05-24 11:10:00,123.63,123.7,123.62,123.7,47500.0,91.7158,91.7678,91.7084,91.7678,47500.0
2011-05-24 11:15:00,123.7,123.73,123.65,123.68,50700.0,91.7678,91.79,91.7307,91.7529,50700.0
2011-05-24 11:20:00,123.68,123.72,123.59,123.59,99500.0,91.7529,91.7826,91.6861,91.6861,99500.0
2011-05-24 11:25:00,123.58,123.62,123.51,123.53,51900.0,91.6787,91.7084,91.6268,91.6416,51900.0
2011-05-24 11:30:00,123.52,123.71,123.52,123.66,33500.0,91.6342,91.7752,91.6342,91.7381,33500.0
2011-05-24 11:35:00,123.65,123.66,123.53,123.54,22500.0,91.7307,91.7381,91.6416,91.6491,22500.0
2011-05-24 11:40:00,123.53,123.53,123.43,123.53,58800.0,91.6416,91.6416,91.5675,91.6416,58800.0
2011-05-24 11:45:00,123.51,123.56,123.39,123.44,72800.0,91.6268,91.6639,91.5378,91.5749,72800.0
2011-05-24 11:50:00,123.44,123.46,123.36,123.46,28800.0,91.5749,91.5897,91.5155,91.5897,28800.0
2011-05-24 11:55:00,123.46,123.49,123.4,123.4,33000.0,91.5897,91.612,91.5452,91.5452,33000.0
2011-05-24 12:00:00,123.4,123.4,123.29,123.32,56000.0,91.5452,91.5452,91.4636,91.4858,56000.0
2011-05-24 12:05:00,123.31,123.42,123.29,123.36,52200.0,91.4784,91.56,91.4636,91.5155,52200.0
2011-05-24 12:10:00,123.37,123.44,123.37,123.44,53300.0,91.5229,91.5749,91.5229,91.5749,53300.0
2011-05-24 12:15:00,123.4,123.41,123.32,123.37,56000.0,91.5452,91.5526,91.4858,91.5229,56000.0
2011-05-24 12:20:00,123.36,123.37,123.28,123.31,23100.0,91.5155,91.5229,91.4562,91.4784,23100.0
2011-05-24 12:25:00,123.31,123.41,123.31,123.4,16400.0,91.4784,91.5526,91.4784,91.5452,16400.0
2011-05-24 12:30:00,123.38,123.39,123.28,123.34,23400.0,91.5304,91.5378,91.4562,91.5007,23400.0
2011-05-24 12:35:00,123.35,123.43,123.35,123.43,20600.0,91.5081,91.5675,91.5081,91.5675,20600.0
2011-05-24 12:40:00,123.42,123.49,123.42,123.48,32500.0,91.56,91.612,91.56,91.6045,32500.0
2011-05-24 12:45:00,123.48,123.48,123.35,123.37,40300.0,91.6045,91.6045,91.5081,91.5229,40300.0
2011-05-24 12:50:00,123.36,123.42,123.36,123.38,14000.0,91.5155,91.56,91.5155,91.5304,14000.0
2011-05-24 12:55:00,123.38,123.38,123.32,123.35,23100.0,91.5304,91.5304,91.4858,91.5081,23100.0
2011-05-24 13:00:00,123.36,123.49,123.36,123.49,14900.0,91.5155,91.612,91.5155,91.612,14900.0
2011-05-24 13:05:00,123.49,123.54,123.47,123.47,13000.0,91.612,91.6491,91.5971,91.5971,13000.0
2011-05-24 13:10:00,123.47,123.47,123.38,123.41,8200.0,91.5971,91.5971,91.5304,91.5526,8200.0
2011-05-24 13:15:00,123.4,123.43,123.3,123.31,17200.0,91.5452,91.5675,91.471,91.4784,17200.0
2011-05-24 13:20:00,123.32,123.34,123.27,123.34,19700.0,91.4858,91.5007,91.4488,91.5007,19700.0
2011-05-24 13:25:00,123.34,123.41,123.29,123.34,74400.0,91.5007,91.5526,91.4636,91.5007,74400.0
2011-05-24 13:30:00,123.35,123.38,123.27,123.28,15000.0,91.5081,91.5304,91.4488,91.4562,15000.0
2011-05-24 13:35:00,123.26,123.34,123.21,123.33,40100.0,91.4413,91.5007,91.4042,91.4933,40100.0
2011-05-24 13:40:00,123.32,123.38,123.28,123.38,20400.0,91.4858,91.5304,91.4562,91.5304,20400.0
2011-05-24 13:45:00,123.38,123.39,123.34,123.36,11700.0,91.5304,91.5378,91.5007,91.5155,11700.0
2011-05-24 13:50:00,123.37,123.5,123.37,123.5,12900.0,91.5229,91.6194,91.5229,91.6194,12900.0
2011-05-24 13:55:00,123.48,123.49,123.43,123.48,12100.0,91.6045,91.612,91.5675,91.6045,12100.0
2011-05-24 14:00:00,123.49,123.5,123.43,123.47,40600.0,91.612,91.6194,91.5675,91.5971,40600.0
2011-05-24 14:05:00,123.47,123.54,123.43,123.53,25300.0,91.5971,91.6491,91.5675,91.6416,25300.0
2011-05-24 14:10:00,123.53,123.59,123.48,123.53,55400.0,91.6416,91.6861,91.6045,91.6416,55400.0
2011-05-24 14:15:00,123.53,123.59,123.49,123.59,18600.0,91.6416,91.6861,91.612,91.6861,18600.0
2011-05-24 14:20:00,123.59,123.68,123.56,123.65,48000.0,91.6861,91.7529,91.6639,91.7307,48000.0
2011-05-24 14:25:00,123.65,123.66,123.59,123.65,55600.0,91.7307,91.7381,91.6861,91.7307,55600.0
2011-05-24 14:30:00,123.65,123.67,123.58,123.59,16800.0,91.7307,91.7455,91.6787,91.6861,16800.0
2011-05-24 14:35:00,123.59,123.62,123.56,123.56,13000.0,91.6861,91.7084,91.6639,91.6639,13000.0
2011-05-24 14:40:00,123.56,123.61,123.53,123.56,47600.0,91.6639,91.701,91.6416,91.6639,47600.0
2011-05-24 14:45:00,123.57,123.63,123.55,123.57,15700.0,91.6713,91.7158,91.6565,91.6713,15700.0
2011-05-24 14:50:00,123.57,123.57,123.52,123.57,12200.0,91.6713,91.6713,91.6342,91.6713,12200.0
2011-05-24 14:55:00,123.57,123.61,123.55,123.58,63800.0,91.6713,91.701,91.6565,91.6787,63800.0
2011-05-24 15:00:00,123.58,123.72,123.58,123.71,29500.0,91.6787,91.7826,91.6787,91.7752,29500.0
2011-05-24 15:05:00,123.71,123.75,123.61,123.72,69000.0,91.7752,91.8048,91.701,91.7826,69000.0
2011-05-24 15:10:00,123.72,123.72,123.57,123.66,36700.0,91.7826,91.7826,91.6713,91.7381,36700.0
2011-05-24 15:15:00,123.65,123.66,123.61,123.62,66100.0,91.7307,91.7381,91.701,91.7084,66100.0
2011-05-24 15:20:00,123.62,123.71,123.61,123.68,46700.0,91.7084,91.7752,91.701,91.7529,46700.0
2011-05-24 15:25:00,123.69,123.72,123.63,123.64,62900.0,91.7603,91.7826,91.7158,91.7232,62900.0
2011-05-24 15:30:00,123.63,123.63,123.56,123.58,84800.0,91.7158,91.7158,91.6639,91.6787,84800.0
2011-05-24 15:35:00,123.58,123.61,123.53,123.54,44900.0,91.6787,91.701,91.6416,91.6491,44900.0
2011-05-24 15:40:00,123.55,123.58,123.49,123.49,29400.0,91.6565,91.6787,91.612,91.612,29400.0
2011-05-24 15:45:00,123.49,123.52,123.42,123.45,128500.0,91.612,91.6342,91.56,91.5823,128500.0
2011-05-24 15:50:00,123.43,123.44,123.35,123.36,42500.0,91.5675,91.5749,91.5081,91.5155,42500.0
2011-05-24 15:55:00,123.34,123.39,123.26,123.28,277900.0,91.5007,91.5378,91.4413,91.4562,277900.0
2011-05-25 09:30:00,122.83,123.02,122.8,122.93,143900.0,91.1223,91.2633,91.1001,91.1965,143900.0
2011-05-25 09:35:00,122.94,123.14,122.85,123.11,123300.0,91.2039,91.3523,91.1372,91.3301,123300.0
2011-05-25 09:40:00,123.1,123.21,123.06,123.09,56900.0,91.3226,91.4042,91.293,91.3152,56900.0
2011-05-25 09:45:00,123.09,123.33,123.08,123.25,88400.0,91.3152,91.4933,91.3078,91.4339,88400.0
2011-05-25 09:50:00,123.24,123.25,123.15,123.19,42900.0,91.4265,91.4339,91.3597,91.3894,42900.0
2011-05-25 09:55:00,123.18,123.27,123.12,123.13,72000.0,91.382,91.4488,91.3375,91.3449,72000.0
2011-05-25 10:00:00,123.13,123.21,123.03,123.04,95200.0,91.3449,91.4042,91.2707,91.2781,95200.0
2011-05-25 10:05:00,123.03,123.16,123.02,123.09,51100.0,91.2707,91.3672,91.2633,91.3152,51100.0
2011-05-25 10:10:00,123.11,123.11,122.93,123.09,107700.0,91.3301,91.3301,91.1965,91.3152,107700.0
2011-05-25 10:15:00,123.06,123.15,123.0,123.02,31300.0,91.293,91.3597,91.2485,91.2633,31300.0
2011-05-25 10:20:00,122.99,123.12,122.96,123.1,22300.0,91.241,91.3375,91.2188,91.3226,22300.0
2011-05-25 10:25:00,123.1,123.26,123.1,123.22,77300.0,91.3226,91.4413,91.3226,91.4117,77300.0
2011-05-25 10:30:00,123.21,123.33,123.14,123.27,43800.0,91.4042,91.4933,91.3523,91.4488,43800.0
2011-05-25 10:35:00,123.28,123.5,123.27,123.45,135000.0,91.4562,91.6194,91.4488,91.5823,135000.0
2011-05-25 10:40:00,123.45,123.53,123.42,123.47,48700.0,91.5823,91.6416,91.56,91.5971,48700.0
2011-05-25 10:45:00,123.47,123.52,123.36,123.39,44800.0,91.5971,91.6342,91.5155,91.5378,44800.0
2011-05-25 10:50:00,123.4,123.43,123.38,123.39,35000.0,91.5452,91.5675,91.5304,91.5378,35000.0
2011-05-25 10:55:00,123.36,123.46,123.36,123.37,49900.0,91.5155,91.5897,91.5155,91.5229,49900.0
2011-05-25 11:00:00,123.37,123.45,123.36,123.44,30500.0,91.5229,91.5823,91.5155,91.5749,30500.0
2011-05-25 11:05:00,123.46,123.57,123.45,123.47,76700.0,91.5897,91.6713,91.5823,91.5971,76700.0
2011-05-25 11:10:00,123.49,123.59,123.49,123.59,37600.0,91.612,91.6861,91.612,91.6861,37600.0
2011-05-25 11:15:00,123.61,123.61,123.54,123.55,24100.0,91.701,91.701,91.6491,91.6565,24100.0
2011-05-25 11:20:00,123.56,123.66,123.56,123.57,51500.0,91.6639,91.7381,91.6639,91.6713,51500.0
2011-05-25 11:25:00,123.57,123.59,123.51,123.52,38500.0,91.6713,91.6861,91.6268,91.6342,38500.0
2011-05-25 11:30:00,123.53,123.59,123.52,123.55,31900.0,91.6416,91.6861,91.6342,91.6565,31900.0
2011-05-25 11:35:00,123.55,123.67,123.54,123.66,74600.0,91.6565,91.7455,91.6491,91.7381,74600.0
2011-05-25 11:40:00,123.65,123.72,123.65,123.72,70100.0,91.7307,91.7826,91.7307,91.7826,70100.0
2011-05-25 11:45:00,123.72,123.82,123.65,123.65,171800.0,91.7826,91.8568,91.7307,91.7307,171800.0
2011-05-25 11:50:00,123.65,123.69,123.61,123.63,28800.0,91.7307,91.7603,91.701,91.7158,28800.0
2011-05-25 11:55:00,123.63,123.66,123.62,123.63,33200.0,91.7158,91.7381,91.7084,91.7158,33200.0
2011-05-25 12:00:00,123.63,123.69,123.63,123.66,14900.0,91.7158,91.7603,91.7158,91.7381,14900.0
2011-05-25 12:05:00,123.68,123.73,123.63,123.64,57300.0,91.7529,91.79,91.7158,91.7232,57300.0
2011-05-25 12:10:00,123.64,123.72,123.63,123.64,18300.0,91.7232,91.7826,91.7158,91.7232,18300.0
2011-05-25 12:15:00,123.65,123.67,123.59,123.59,31200.0,91.7307,91.7455,91.6861,91.6861,31200.0
2011-05-25 12:20:00,123.58,123.66,123.58,123.6,19700.0,91.6787,91.7381,91.6787,91.6936,19700.0
2011-05-25 12:25:00,123.61,123.67,123.61,123.64,6100.0,91.701,91.7455,91.701,91.7232,6100.0
2011-05-25 12:30:00,123.61,123.67,123.6,123.66,14800.0,91.701,91.7455,91.6936,91.7381,14800.0
2011-05-25 12:35:00,123.67,123.69,123.62,123.62,19000.0,91.7455,91.7603,91.7084,91.7084,19000.0
2011-05-25 12:40:00,123.61,123.64,123.57,123.6,42300.0,91.701,91.7232,91.6713,91.6936,42300.0
2011-05-25 12:45:00,123.6,123.64,123.52,123.54,14700.0,91.6936,91.7232,91.6342,91.6491,14700.0
2011-05-25 12:50:00,123.54,123.56,123.52,123.55,8000.0,91.6491,91.6639,91.6342,91.6565,8000.0
2011-05-25 12:55:00,123.55,123.67,123.55,123.66,20100.0,91.6565,91.7455,91.6565,91.7381,20100.0
2011-05-25 13:00:00,123.65,123.7,123.62,123.67,15200.0,91.7307,91.7678,91.7084,91.7455,15200.0
2011-05-25 13:05:00,123.66,123.7,123.64,123.69,39800.0,91.7381,91.7678,91.7232,91.7603,39800.0
2011-05-25 13:10:00,123.69,123.69,123.58,123.62,65100.0,91.7603,91.7603,91.6787,91.7084,65100.0
2011-05-25 13:15:00,123.63,123.67,123.6,123.62,12500.0,91.7158,91.7455,91.6936,91.7084,12500.0
2011-05-25 13:20:00,123.63,123.64,123.52,123.53,26700.0,91.7158,91.7232,91.6342,91.6416,26700.0
2011-05-25 13:25:00,123.52,123.54,123.46,123.48,37000.0,91.6342,91.6491,91.5897,91.6045,37000.0
2011-05-25 13:30:00,123.46,123.55,123.46,123.53,10300.0,91.5897,91.6565,91.5897,91.6416,10300.0
2011-05-25 13:35:00,123.54,123.56,123.52,123.52,9700.0,91.6491,91.6639,91.6342,91.6342,9700.0
2011-05-25 13:40:00,123.52,123.62,123.49,123.6,28600.0,91.6342,91.7084,91.612,91.6936,28600.0
2011-05-25 13:45:00,123.6,123.61,123.55,123.56,40700.0,91.6936,91.701,91.6565,91.6639,40700.0
2011-05-25 13:50:00,123.55,123.58,123.51,123.58,36700.0,91.6565,91.6787,91.6268,91.6787,36700.0
2011-05-25 13:55:00,123.57,123.57,123.52,123.53,26500.0,91.6713,91.6713,91.6342,91.6416,26500.0
2011-05-25 14:00:00,123.54,123.6,123.52,123.53,8100.0,91.6491,91.6936,91.6342,91.6416,8100.0
2011-05-25 14:05:00,123.52,123.58,123.51,123.57,15800.0,91.6342,91.6787,91.6268,91.6713,15800.0
2011-05-25 14:10:00,123.57,123.64,123.56,123.63,19800.0,91.6713,91.7232,91.6639,91.7158,19800.0
2011-05-25 14:15:00,123.62,123.69,123.61,123.65,49500.0,91.7084,91.7603,91.701,91.7307,49500.0
2011-05-25 14:20:00,123.67,123.67,123.62,123.65,8600.0,91.7455,91.7455,91.7084,91.7307,8600.0
2011-05-25 14:25:00,123.66,123.76,123.64,123.75,94100.0,91.7381,91.8123,91.7232,91.8048,94100.0
2011-05-25 14:30:00,123.75,123.76,123.68,123.73,29900.0,91.8048,91.8123,91.7529,91.79,29900.0
2011-05-25 14:35:00,123.73,123.73,123.62,123.64,21600.0,91.79,91.79,91.7084,91.7232,21600.0
2011-05-25 14:40:00,123.67,123.68,123.62,123.68,17800.0,91.7455,91.7529,91.7084,91.7529,17800.0
2011-05-25 14:45:00,123.68,123.7,123.66,123.68,11900.0,91.7529,91.7678,91.7381,91.7529,11900.0
2011-05-25 14:50:00,123.68,123.77,123.66,123.68,83600.0,91.7529,91.8197,91.7381,91.7529,83600.0
2011-05-25 14:55:00,123.67,123.71,123.64,123.7,37700.0,91.7455,91.7752,91.7232,91.7678,37700.0
2011-05-25 15:00:00,123.71,123.9,123.68,123.88,91800.0,91.7752,91.9161,91.7529,91.9013,91800.0
2011-05-25 15:05:00,123.89,124.1,123.89,124.01,103200.0,91.9087,92.0645,91.9087,91.9977,103200.0
2011-05-25 15:10:00,124.01,124.13,124.0,124.05,156300.0,91.9977,92.0868,91.9903,92.0274,156300.0
2011-05-25 15:15:00,124.06,124.1,124.0,124.03,64700.0,92.0348,92.0645,91.9903,92.0126,64700.0
2011-05-25 15:20:00,124.04,124.05,123.98,123.99,37600.0,92.02,92.0274,91.9755,91.9829,37600.0
2011-05-25 15:25:00,124.0,124.06,124.0,124.04,27600.0,91.9903,92.0348,91.9903,92.02,27600.0
2011-05-25 15:30:00,124.05,124.06,123.95,123.95,32800.0,92.0274,92.0348,91.9532,91.9532,32800.0
2011-05-25 15:35:00,123.94,124.0,123.94,123.94,41700.0,91.9458,91.9903,91.9458,91.9458,41700.0
2011-05-25 15:40:00,123.95,124.02,123.94,123.94,26400.0,91.9532,92.0051,91.9458,91.9458,26400.0
2011-05-25 15:45:00,123.94,123.94,123.8,123.82,131400.0,91.9458,91.9458,91.8419,91.8568,131400.0
2011-05-25 15:50:00,123.81,123.84,123.69,123.69,55500.0,91.8494,91.8716,91.7603,91.7603,55500.0
2011-05-25 15:55:00,123.7,123.7,123.62,123.65,136900.0,91.7678,91.7678,91.7084,91.7307,136900.0
2011-05-26 09:30:00,123.41,123.5,123.36,123.49,61300.0,91.5526,91.6194,91.5155,91.612,61300.0
2011-05-26 09:35:00,123.49,123.61,123.49,123.56,73100.0,91.612,91.701,91.612,91.6639,73100.0
2011-05-26 09:40:00,123.56,123.56,123.4,123.51,109400.0,91.6639,91.6639,91.5452,91.6268,109400.0
2011-05-26 09:45:00,123.51,123.51,123.37,123.5,61900.0,91.6268,91.6268,91.5229,91.6194,61900.0
2011-05-26 09:50:00,123.51,123.55,123.18,123.2,229600.0,91.6268,91.6565,91.382,91.3968,229600.0
2011-05-26 09:55:00,123.2,123.21,122.98,123.02,161600.0,91.3968,91.4042,91.2336,91.2633,161600.0
2011-05-26 10:00:00,123.04,123.15,122.95,123.15,54600.0,91.2781,91.3597,91.2114,91.3597,54600.0
2011-05-26 10:05:00,123.17,123.21,123.03,123.06,98500.0,91.3746,91.4042,91.2707,91.293,98500.0
2011-05-26 10:10:00,123.06,123.17,122.92,123.05,95000.0,91.293,91.3746,91.1891,91.2855,95000.0
2011-05-26 10:15:00,123.05,123.19,123.04,123.12,67400.0,91.2855,91.3894,91.2781,91.3375,67400.0
2011-05-26 10:20:00,123.12,123.25,123.03,123.22,102300.0,91.3375,91.4339,91.2707,91.4117,102300.0
2011-05-26 10:25:00,123.23,123.25,123.11,123.15,79100.0,91.4191,91.4339,91.3301,91.3597,79100.0
2011-05-26 10:30:00,123.15,123.18,123.06,123.14,93300.0,91.3597,91.382,91.293,91.3523,93300.0
2011-05-26 10:35:00,123.14,123.31,123.08,123.28,89000.0,91.3523,91.4784,91.3078,91.4562,89000.0
2011-05-26 10:40:00,123.27,123.27,123.12,123.23,43900.0,91.4488,91.4488,91.3375,91.4191,43900.0
2011-05-26 10:45:00,123.21,123.21,123.07,123.11,75900.0,91.4042,91.4042,91.3004,91.3301,75900.0
2011-05-26 10:50:00,123.12,123.17,122.97,123.05,275100.0,91.3375,91.3746,91.2262,91.2855,275100.0
2011-05-26 10:55:00,123.05,123.05,122.96,123.03,55700.0,91.2855,91.2855,91.2188,91.2707,55700.0
2011-05-26 11:00:00,123.03,123.06,122.93,122.98,89100.0,91.2707,91.293,91.1965,91.2336,89100.0
2011-05-26 11:05:00,122.97,123.1,122.96,123.1,139500.0,91.2262,91.3226,91.2188,91.3226,139500.0
2011-05-26 11:10:00,123.1,123.14,123.05,123.08,140200.0,91.3226,91.3523,91.2855,91.3078,140200.0
2011-05-26 11:15:00,123.08,123.25,123.05,123.24,112900.0,91.3078,91.4339,91.2855,91.4265,112900.0
2011-05-26 11:20:00,123.25,123.25,123.16,123.17,32400.0,91.4339,91.4339,91.3672,91.3746,32400.0
2011-05-26 11:25:00,123.19,123.32,123.19,123.32,36000.0,91.3894,91.4858,91.3894,91.4858,36000.0
2011-05-26 11:30:00,123.32,123.4,123.28,123.29,114200.0,91.4858,91.5452,91.4562,91.4636,114200.0
2011-05-26 11:35:00,123.29,123.35,123.19,123.2,63700.0,91.4636,91.5081,91.3894,91.3968,63700.0
2011-05-26 11:40:00,123.21,123.33,123.2,123.32,35700.0,91.4042,91.4933,91.3968,91.4858,35700.0
2011-05-26 11:45:00,123.32,123.32,123.25,123.31,46500.0,91.4858,91.4858,91.4339,91.4784,46500.0
2011-05-26 11:50:00,123.29,123.39,123.29,123.33,50700.0,91.4636,91.5378,91.4636,91.4933,50700.0
2011-05-26 11:55:00,123.35,123.4,123.33,123.34,23400.0,91.5081,91.5452,91.4933,91.5007,23400.0
2011-05-26 12:00:00,123.35,123.36,123.27,123.27,23900.0,91.5081,91.5155,91.4488,91.4488,23900.0
2011-05-26 12:05:00,123.26,123.31,123.26,123.27,31600.0,91.4413,91.4784,91.4413,91.4488,31600.0
2011-05-26 12:10:00,123.28,123.47,123.28,123.39,149900.0,91.4562,91.5971,91.4562,91.5378,149900.0
2011-05-26 12:15:00,123.4,123.44,123.37,123.39,31200.0,91.5452,91.5749,91.5229,91.5378,31200.0
2011-05-26 12:20:00,123.4,123.44,123.38,123.39,18800.0,91.5452,91.5749,91.5304,91.5378,18800.0
2011-05-26 12:25:00,123.4,123.49,123.4,123.48,30100.0,91.5452,91.612,91.5452,91.6045,30100.0
2011-05-26 12:30:00,123.5,123.52,123.45,123.45,53400.0,91.6194,91.6342,91.5823,91.5823,53400.0
2011-05-26 12:35:00,123.43,123.47,123.39,123.46,23900.0,91.5675,91.5971,91.5378,91.5897,23900.0
2011-05-26 12:40:00,123.45,123.58,123.45,123.54,37500.0,91.5823,91.6787,91.5823,91.6491,37500.0
2011-05-26 12:45:00,123.53,123.73,123.53,123.72,165000.0,91.6416,91.79,91.6416,91.7826,165000.0
2011-05-26 12:50:00,123.74,123.76,123.7,123.71,37900.0,91.7974,91.8123,91.7678,91.7752,37900.0
2011-05-26 12:55:00,123.71,123.74,123.71,123.73,19000.0,91.7752,91.7974,91.7752,91.79,19000.0
2011-05-26 13:00:00,123.73,123.84,123.72,123.83,26800.0,91.79,91.8716,91.7826,91.8642,26800.0
2011-05-26 13:05:00,123.84,123.85,123.77,123.77,33900.0,91.8716,91.879,91.8197,91.8197,33900.0
2011-05-26 13:10:00,123.77,123.8,123.73,123.77,28700.0,91.8197,91.8419,91.79,91.8197,28700.0
2011-05-26 13:15:00,123.77,123.96,123.77,123.92,71800.0,91.8197,91.9606,91.8197,91.931,71800.0
2011-05-26 13:20:00,123.92,123.97,123.9,123.97,63400.0,91.931,91.9681,91.9161,91.9681,63400.0
2011-05-26 13:25:00,123.97,124.02,123.89,123.92,62800.0,91.9681,92.0051,91.9087,91.931,62800.0
2011-05-26 13:30:00,123.93,123.95,123.86,123.94,94700.0,91.9384,91.9532,91.8865,91.9458,94700.0
2011-05-26 13:35:00,123.94,123.94,123.83,123.91,72100.0,91.9458,91.9458,91.8642,91.9235,72100.0
2011-05-26 13:40:00,123.91,123.91,123.85,123.87,22900.0,91.9235,91.9235,91.879,91.8939,22900.0
2011-05-26 13:45:00,123.85,123.86,123.81,123.81,13400.0,91.879,91.8865,91.8494,91.8494,13400.0
2011-05-26 13:50:00,123.81,123.95,123.79,123.8,100800.0,91.8494,91.9532,91.8345,91.8419,100800.0
2011-05-26 13:55:00,123.8,123.86,123.8,123.86,10900.0,91.8419,91.8865,91.8419,91.8865,10900.0
2011-05-26 14:00:00,123.87,123.95,123.87,123.9,25000.0,91.8939,91.9532,91.8939,91.9161,25000.0
2011-05-26 14:05:00,123.91,123.93,123.9,123.91,14700.0,91.9235,91.9384,91.9161,91.9235,14700.0
2011-05-26 14:10:00,123.89,123.99,123.89,123.99,35500.0,91.9087,91.9829,91.9087,91.9829,35500.0
2011-05-26 14:15:00,123.99,123.99,123.92,123.93,14200.0,91.9829,91.9829,91.931,91.9384,14200.0
2011-05-26 14:20:00,123.93,123.98,123.9,123.93,38900.0,91.9384,91.9755,91.9161,91.9384,38900.0
2011-05-26 14:25:00,123.94,124.07,123.94,124.06,41600.0,91.9458,92.0422,91.9458,92.0348,41600.0
2011-05-26 14:30:00,124.06,124.15,124.05,124.12,180800.0,92.0348,92.1016,92.0274,92.0793,180800.0
2011-05-26 14:35:00,124.13,124.17,124.08,124.08,98900.0,92.0868,92.1164,92.0497,92.0497,98900.0
2011-05-26 14:40:00,124.07,124.09,124.03,124.06,21000.0,92.0422,92.0571,92.0126,92.0348,21000.0
2011-05-26 14:45:00,124.05,124.13,124.04,124.11,91100.0,92.0274,92.0868,92.02,92.0719,91100.0
2011-05-26 14:50:00,124.11,124.11,123.99,124.0,141100.0,92.0719,92.0719,91.9829,91.9903,141100.0
2011-05-26 14:55:00,124.0,124.13,123.99,124.1,144900.0,91.9903,92.0868,91.9829,92.0645,144900.0
2011-05-26 15:00:00,124.1,124.1,124.07,124.08,61400.0,92.0645,92.0645,92.0422,92.0497,61400.0
2011-05-26 15:05:00,124.08,124.09,123.96,123.97,68200.0,92.0497,92.0571,91.9606,91.9681,68200.0
2011-05-26 15:10:00,123.97,123.97,123.85,123.86,86800.0,91.9681,91.9681,91.879,91.8865,86800.0
2011-05-26 15:15:00,123.86,123.91,123.84,123.88,57900.0,91.8865,91.9235,91.8716,91.9013,57900.0
2011-05-26 15:20:00,123.88,123.98,123.85,123.97,67700.0,91.9013,91.9755,91.879,91.9681,67700.0
2011-05-26 15:25:00,123.97,124.03,123.95,124.0,37800.0,91.9681,92.0126,91.9532,91.9903,37800.0
2011-05-26 15:30:00,124.0,124.07,123.97,123.99,51100.0,91.9903,92.0422,91.9681,91.9829,51100.0
2011-05-26 15:35:00,123.99,124.01,123.9,124.01,227800.0,91.9829,91.9977,91.9161,91.9977,227800.0
2011-05-26 15:40:00,124.0,124.03,123.92,123.93,76900.0,91.9903,92.0126,91.931,91.9384,76900.0
2011-05-26 15:45:00,123.92,123.92,123.73,123.76,139100.0,91.931,91.931,91.79,91.8123,139100.0
2011-05-26 15:50:00,123.76,123.85,123.74,123.79,82800.0,91.8123,91.879,91.7974,91.8345,82800.0
2011-05-26 15:55:00,123.79,123.82,123.68,123.82,220300.0,91.8345,91.8568,91.7529,91.8568,220300.0
2011-05-27 09:30:00,124.18,124.35,124.15,124.29,72300.0,92.1238,92.25,92.1016,92.2054,72300.0
2011-05-27 09:35:00,124.3,124.38,124.3,124.35,49400.0,92.2129,92.2722,92.2129,92.25,49400.0
2011-05-27 09:40:00,124.35,124.41,124.3,124.4,97000.0,92.25,92.2945,92.2129,92.2871,97000.0
2011-05-27 09:45:00,124.39,124.47,124.33,124.35,79000.0,92.2796,92.339,92.2351,92.25,79000.0
2011-05-27 09:50:00,124.36,124.37,124.25,124.37,50200.0,92.2574,92.2648,92.1758,92.2648,50200.0
2011-05-27 09:55:00,124.37,124.47,124.34,124.36,163600.0,92.2648,92.339,92.2425,92.2574,163600.0
2011-05-27 10:00:00,124.36,124.37,124.05,124.11,218500.0,92.2574,92.2648,92.0274,92.0719,218500.0
2011-05-27 10:05:00,124.12,124.19,124.07,124.09,50900.0,92.0793,92.1313,92.0422,92.0571,50900.0
2011-05-27 10:10:00,124.07,124.09,123.99,124.02,94400.0,92.0422,92.0571,91.9829,92.0051,94400.0
2011-05-27 10:15:00,124.03,124.17,124.03,124.17,85800.0,92.0126,92.1164,92.0126,92.1164,85800.0
2011-05-27 10:20:00,124.17,124.17,124.08,124.11,23900.0,92.1164,92.1164,92.0497,92.0719,23900.0
2011-05-27 10:25:00,124.12,124.23,124.11,124.22,139300.0,92.0793,92.1609,92.0719,92.1535,139300.0
2011-05-27 10:30:00,124.22,124.22,124.15,124.15,12200.0,92.1535,92.1535,92.1016,92.1016,12200.0
2011-05-27 10:35:00,124.14,124.2,124.13,124.14,26900.0,92.0942,92.1387,92.0868,92.0942,26900.0
2011-05-27 10:40:00,124.14,124.21,124.14,124.19,81800.0,92.0942,92.1461,92.0942,92.1313,81800.0
2011-05-27 10:45:00,124.2,124.27,124.2,124.25,38400.0,92.1387,92.1906,92.1387,92.1758,38400.0
2011-05-27 10:50:00,124.26,124.31,124.23,124.29,18800.0,92.1832,92.2203,92.1609,92.2054,18800.0
2011-05-27 10:55:00,124.29,124.39,124.28,124.36,43200.0,92.2054,92.2796,92.198,92.2574,43200.0
2011-05-27 11:00:00,124.37,124.54,124.34,124.5,119200.0,92.2648,92.3909,92.2425,92.3612,119200.0
2011-05-27 11:05:00,124.51,124.53,124.45,124.49,113900.0,92.3687,92.3835,92.3241,92.3538,113900.0
2011-05-27 11:10:00,124.48,124.52,124.47,124.49,51200.0,92.3464,92.3761,92.339,92.3538,51200.0
2011-05-27 11:15:00,124.49,124.57,124.47,124.56,72900.0,92.3538,92.4132,92.339,92.4058,72900.0
2011-05-27 11:20:00,124.56,124.65,124.54,124.58,103600.0,92.4058,92.4725,92.3909,92.4206,103600.0
2011-05-27 11:25:00,124.59,124.61,124.49,124.56,83100.0,92.428,92.4428,92.3538,92.4058,83100.0
2011-05-27 11:30:00,124.57,124.57,124.44,124.47,31700.0,92.4132,92.4132,92.3167,92.339,31700.0
2011-05-27 11:35:00,124.48,124.5,124.43,124.5,33900.0,92.3464,92.3612,92.3093,92.3612,33900.0
2011-05-27 11:40:00,124.5,124.56,124.49,124.55,23200.0,92.3612,92.4058,92.3538,92.3983,23200.0
2011-05-27 11:45:00,124.56,124.59,124.55,124.57,28700.0,92.4058,92.428,92.3983,92.4132,28700.0
2011-05-27 11:50:00,124.56,124.6,124.54,124.57,15200.0,92.4058,92.4354,92.3909,92.4132,15200.0
2011-05-27 11:55:00,124.57,124.58,124.54,124.57,29100.0,92.4132,92.4206,92.3909,92.4132,29100.0
2011-05-27 12:00:00,124.56,124.6,124.46,124.47,63500.0,92.4058,92.4354,92.3316,92.339,63500.0
2011-05-27 12:05:00,124.47,124.49,124.4,124.44,27600.0,92.339,92.3538,92.2871,92.3167,27600.0
2011-05-27 12:10:00,124.43,124.47,124.42,124.43,13000.0,92.3093,92.339,92.3019,92.3093,13000.0
2011-05-27 12:15:00,124.44,124.5,124.43,124.48,16600.0,92.3167,92.3612,92.3093,92.3464,16600.0
2011-05-27 12:20:00,124.48,124.5,124.45,124.46,23200.0,92.3464,92.3612,92.3241,92.3316,23200.0
2011-05-27 12:25:00,124.44,124.47,124.42,124.46,13400.0,92.3167,92.339,92.3019,92.3316,13400.0
2011-05-27 12:30:00,124.47,124.52,124.46,124.48,37200.0,92.339,92.3761,92.3316,92.3464,37200.0
2011-05-27 12:35:00,124.48,124.55,124.47,124.55,218200.0,92.3464,92.3983,92.339,92.3983,218200.0
2011-05-27 12:40:00,124.54,124.54,124.48,124.5,11400.0,92.3909,92.3909,92.3464,92.3612,11400.0
2011-05-27 12:45:00,124.49,124.49,124.46,124.48,9100.0,92.3538,92.3538,92.3316,92.3464,9100.0
2011-05-27 12:50:00,124.48,124.51,124.39,124.42,26500.0,92.3464,92.3687,92.2796,92.3019,26500.0
2011-05-27 12:55:00,124.41,124.42,124.37,124.38,25400.0,92.2945,92.3019,92.2648,92.2722,25400.0
2011-05-27 13:00:00,124.37,124.42,124.37,124.42,43400.0,92.2648,92.3019,92.2648,92.3019,43400.0
2011-05-27 13:05:00,124.42,124.45,124.41,124.44,13700.0,92.3019,92.3241,92.2945,92.3167,13700.0
2011-05-27 13:10:00,124.44,124.45,124.35,124.35,54800.0,92.3167,92.3241,92.25,92.25,54800.0
2011-05-27 13:15:00,124.35,124.38,124.33,124.34,21500.0,92.25,92.2722,92.2351,92.2425,21500.0
2011-05-27 13:20:00,124.34,124.4,124.34,124.34,39700.0,92.2425,92.2871,92.2425,92.2425,39700.0
2011-05-27 13:25:00,124.35,124.36,124.31,124.32,23900.0,92.25,92.2574,92.2203,92.2277,23900.0
2011-05-27 13:30:00,124.32,124.34,124.27,124.27,21500.0,92.2277,92.2425,92.1906,92.1906,21500.0
2011-05-27 13:35:00,124.27,124.28,124.21,124.23,53000.0,92.1906,92.198,92.1461,92.1609,53000.0
2011-05-27 13:40:00,124.25,124.25,124.22,124.24,17300.0,92.1758,92.1758,92.1535,92.1684,17300.0
2011-05-27 13:45:00,124.24,124.29,124.24,124.29,15500.0,92.1684,92.2054,92.1684,92.2054,15500.0
2011-05-27 13:50:00,124.29,124.33,124.26,124.33,12400.0,92.2054,92.2351,92.1832,92.2351,12400.0
2011-05-27 13:55:00,124.31,124.33,124.3,124.3,12200.0,92.2203,92.2351,92.2129,92.2129,12200.0
2011-05-27 14:00:00,124.3,124.35,124.27,124.27,23700.0,92.2129,92.25,92.1906,92.1906,23700.0
2011-05-27 14:05:00,124.26,124.28,124.25,124.28,10600.0,92.1832,92.198,92.1758,92.198,10600.0
2011-05-27 14:10:00,124.27,124.28,124.25,124.27,10200.0,92.1906,92.198,92.1758,92.1906,10200.0
2011-05-27 14:15:00,124.29,124.3,124.28,124.29,6800.0,92.2054,92.2129,92.198,92.2054,6800.0
2011-05-27 14:20:00,124.29,124.3,124.28,124.29,5200.0,92.2054,92.2129,92.198,92.2054,5200.0
2011-05-27 14:25:00,124.28,124.29,124.25,124.28,15800.0,92.198,92.2054,92.1758,92.198,15800.0
2011-05-27 14:30:00,124.28,124.29,124.26,124.28,9200.0,92.198,92.2054,92.1832,92.198,9200.0
2011-05-27 14:35:00,124.28,124.35,124.28,124.31,37300.0,92.198,92.25,92.198,92.2203,37300.0
2011-05-27 14:40:00,124.31,124.31,124.13,124.13,148800.0,92.2203,92.2203,92.0868,92.0868,148800.0
2011-05-27 14:45:00,124.13,124.14,124.06,124.07,134800.0,92.0868,92.0942,92.0348,92.0422,134800.0
2011-05-27 14:50:00,124.08,124.1,124.06,124.1,15800.0,92.0497,92.0645,92.0348,92.0645,15800.0
2011-05-27 14:55:00,124.09,124.09,124.05,124.09,94100.0,92.0571,92.0571,92.0274,92.0571,94100.0
2011-05-27 15:00:00,124.07,124.08,123.98,124.04,129400.0,92.0422,92.0497,91.9755,92.02,129400.0
2011-05-27 15:05:00,124.04,124.07,124.03,124.07,19700.0,92.02,92.0422,92.0126,92.0422,19700.0
2011-05-27 15:10:00,124.08,124.13,124.08,124.1,70800.0,92.0497,92.0868,92.0497,92.0645,70800.0
2011-05-27 15:15:00,124.09,124.17,124.08,124.16,60800.0,92.0571,92.1164,92.0497,92.109,60800.0
2011-05-27 15:20:00,124.16,124.17,124.12,124.16,19500.0,92.109,92.1164,92.0793,92.109,19500.0
2011-05-27 15:25:00,124.16,124.24,124.16,124.2,45000.0,92.109,92.1684,92.109,92.1387,45000.0
2011-05-27 15:30:00,124.2,124.28,124.15,124.27,63600.0,92.1387,92.198,92.1016,92.1906,63600.0
2011-05-27 15:35:00,124.28,124.34,124.26,124.26,79600.0,92.198,92.2425,92.1832,92.1832,79600.0
2011-05-27 15:40:00,124.26,124.27,124.21,124.25,69400.0,92.1832,92.1906,92.1461,92.1758,69400.0
2011-05-27 15:45:00,124.25,124.29,124.22,124.27,41500.0,92.1758,92.2054,92.1535,92.1906,41500.0
2011-05-27 15:50:00,124.27,124.27,124.17,124.19,33800.0,92.1906,92.1906,92.1164,92.1313,33800.0
2011-05-27 15:55:00,124.19,124.24,124.17,124.22,96200.0,92.1313,92.1684,92.1164,92.1535,96200.0
2011-05-31 09:30:00,125.32,125.52,125.32,125.45,93700.0,92.9696,93.1179,92.9696,93.066,93700.0
2011-05-31 09:35:00,125.46,125.48,125.41,125.42,82600.0,93.0734,93.0883,93.0363,93.0437,82600.0
2011-05-31 09:40:00,125.43,125.55,125.39,125.41,287300.0,93.0512,93.1402,93.0215,93.0363,287300.0
2011-05-31 09:45:00,125.42,125.48,125.36,125.42,193800.0,93.0437,93.0883,92.9992,93.0437,193800.0
2011-05-31 09:50:00,125.39,125.53,125.39,125.4,75800.0,93.0215,93.1254,93.0215,93.0289,75800.0
2011-05-31 09:55:00,125.41,125.45,125.23,125.25,133600.0,93.0363,93.066,92.9028,92.9176,133600.0
2011-05-31 10:00:00,125.25,125.35,125.15,125.16,280100.0,92.9176,92.9918,92.8434,92.8509,280100.0
2011-05-31 10:05:00,125.15,125.23,125.15,125.19,51200.0,92.8434,92.9028,92.8434,92.8731,51200.0
2011-05-31 10:10:00,125.2,125.29,125.17,125.18,81500.0,92.8805,92.9473,92.8583,92.8657,81500.0
2011-05-31 10:15:00,125.18,125.21,125.11,125.18,57200.0,92.8657,92.888,92.8138,92.8657,57200.0
2011-05-31 10:20:00,125.18,125.19,125.01,125.04,64000.0,92.8657,92.8731,92.7396,92.7618,64000.0
2011-05-31 10:25:00,125.03,125.08,124.93,125.06,101800.0,92.7544,92.7915,92.6802,92.7767,101800.0
2011-05-31 10:30:00,125.07,125.08,124.96,125.03,49300.0,92.7841,92.7915,92.7025,92.7544,49300.0
2011-05-31 10:35:00,125.03,125.04,124.92,124.93,77700.0,92.7544,92.7618,92.6728,92.6802,77700.0
2011-05-31 10:40:00,124.94,125.01,124.94,124.98,80300.0,92.6877,92.7396,92.6877,92.7173,80300.0
2011-05-31 10:45:00,124.99,125.04,124.95,124.96,68600.0,92.7247,92.7618,92.6951,92.7025,68600.0
2011-05-31 10:50:00,124.95,124.95,124.81,124.87,46000.0,92.6951,92.6951,92.5912,92.6357,46000.0
2011-05-31 10:55:00,124.88,124.89,124.8,124.8,29300.0,92.6431,92.6506,92.5838,92.5838,29300.0
2011-05-31 11:00:00,124.8,124.86,124.76,124.85,78600.0,92.5838,92.6283,92.5541,92.6209,78600.0
2011-05-31 11:05:00,124.86,124.9,124.81,124.86,43200.0,92.6283,92.658,92.5912,92.6283,43200.0
2011-05-31 11:10:00,124.84,124.89,124.84,124.88,60100.0,92.6135,92.6506,92.6135,92.6431,60100.0
2011-05-31 11:15:00,124.88,124.9,124.84,124.85,51300.0,92.6431,92.658,92.6135,92.6209,51300.0
2011-05-31 11:20:00,124.84,124.88,124.84,124.87,14700.0,92.6135,92.6431,92.6135,92.6357,14700.0
2011-05-31 11:25:00,124.87,124.88,124.79,124.85,50900.0,92.6357,92.6431,92.5764,92.6209,50900.0
2011-05-31 11:30:00,124.85,124.96,124.85,124.95,37100.0,92.6209,92.7025,92.6209,92.6951,37100.0
2011-05-31 11:35:00,124.95,124.96,124.88,124.88,35700.0,92.6951,92.7025,92.6431,92.6431,35700.0
2011-05-31 11:40:00,124.87,124.94,124.86,124.93,24900.0,92.6357,92.6877,92.6283,92.6802,24900.0
2011-05-31 11:45:00,124.94,124.96,124.9,124.94,21900.0,92.6877,92.7025,92.658,92.6877,21900.0
2011-05-31 11:50:00,124.94,124.94,124.91,124.93,13400.0,92.6877,92.6877,92.6654,92.6802,13400.0
2011-05-31 11:55:00,124.94,124.94,124.8,124.83,50900.0,92.6877,92.6877,92.5838,92.6061,50900.0
2011-05-31 12:00:00,124.81,124.82,124.69,124.74,39400.0,92.5912,92.5986,92.5022,92.5393,39400.0
2011-05-31 12:05:00,124.74,124.87,124.73,124.86,51900.0,92.5393,92.6357,92.5319,92.6283,51900.0
2011-05-31 12:10:00,124.86,124.86,124.81,124.83,10700.0,92.6283,92.6283,92.5912,92.6061,10700.0
2011-05-31 12:15:00,124.81,124.81,124.72,124.76,32100.0,92.5912,92.5912,92.5244,92.5541,32100.0
2011-05-31 12:20:00,124.77,124.8,124.71,124.75,42000.0,92.5615,92.5838,92.517,92.5467,42000.0
2011-05-31 12:25:00,124.76,124.8,124.76,124.77,12800.0,92.5541,92.5838,92.5541,92.5615,12800.0
2011-05-31 12:30:00,124.76,124.78,124.6,124.64,49500.0,92.5541,92.569,92.4354,92.4651,49500.0
2011-05-31 12:35:00,124.64,124.7,124.63,124.66,20400.0,92.4651,92.5096,92.4577,92.4799,20400.0
2011-05-31 12:40:00,124.66,124.72,124.66,124.71,29300.0,92.4799,92.5244,92.4799,92.517,29300.0
2011-05-31 12:45:00,124.71,124.76,124.7,124.71,37400.0,92.517,92.5541,92.5096,92.517,37400.0
2011-05-31 12:50:00,124.7,124.8,124.67,124.77,19200.0,92.5096,92.5838,92.4874,92.5615,19200.0
2011-05-31 12:55:00,124.77,124.77,124.7,124.71,18200.0,92.5615,92.5615,92.5096,92.517,18200.0
2011-05-31 13:00:00,124.7,124.79,124.69,124.78,11900.0,92.5096,92.5764,92.5022,92.569,11900.0
2011-05-31 13:05:00,124.78,124.81,124.75,124.81,86400.0,92.569,92.5912,92.5467,92.5912,86400.0
2011-05-31 13:10:00,124.81,124.84,124.8,124.83,18900.0,92.5912,92.6135,92.5838,92.6061,18900.0
2011-05-31 13:15:00,124.84,124.89,124.8,124.88,29600.0,92.6135,92.6506,92.5838,92.6431,29600.0
2011-05-31 13:20:00,124.88,124.89,124.85,124.86,15700.0,92.6431,92.6506,92.6209,92.6283,15700.0
2011-05-31 13:25:00,124.86,124.88,124.84,124.86,126600.0,92.6283,92.6431,92.6135,92.6283,126600.0
2011-05-31 13:30:00,124.87,124.9,124.85,124.9,106600.0,92.6357,92.658,92.6209,92.658,106600.0
2011-05-31 13:35:00,124.9,124.99,124.86,124.89,80000.0,92.658,92.7247,92.6283,92.6506,80000.0
2011-05-31 13:40:00,124.89,124.95,124.86,124.95,17200.0,92.6506,92.6951,92.6283,92.6951,17200.0
2011-05-31 13:45:00,124.95,125.01,124.95,124.96,39900.0,92.6951,92.7396,92.6951,92.7025,39900.0
2011-05-31 13:50:00,124.94,125.06,124.93,125.01,28200.0,92.6877,92.7767,92.6802,92.7396,28200.0
2011-05-31 13:55:00,125.0,125.03,124.99,125.01,32800.0,92.7322,92.7544,92.7247,92.7396,32800.0
2011-05-31 14:00:00,125.0,125.01,124.96,124.98,18000.0,92.7322,92.7396,92.7025,92.7173,18000.0
2011-05-31 14:05:00,124.98,125.04,124.94,125.02,115200.0,92.7173,92.7618,92.6877,92.747,115200.0
2011-05-31 14:10:00,125.02,125.04,124.98,125.01,53500.0,92.747,92.7618,92.7173,92.7396,53500.0
2011-05-31 14:15:00,124.99,125.01,124.97,124.99,14500.0,92.7247,92.7396,92.7099,92.7247,14500.0
2011-05-31 14:20:00,124.99,125.01,124.93,125.0,33000.0,92.7247,92.7396,92.6802,92.7322,33000.0
2011-05-31 14:25:00,125.0,125.01,124.93,124.95,20700.0,92.7322,92.7396,92.6802,92.6951,20700.0
2011-05-31 14:30:00,124.93,124.93,124.87,124.92,20400.0,92.6802,92.6802,92.6357,92.6728,20400.0
2011-05-31 14:35:00,124.91,124.92,124.89,124.9,13700.0,92.6654,92.6728,92.6506,92.658,13700.0
2011-05-31 14:40:00,124.9,124.98,124.9,124.94,23200.0,92.658,92.7173,92.658,92.6877,23200.0
2011-05-31 14:45:00,124.94,124.98,124.89,124.89,18300.0,92.6877,92.7173,92.6506,92.6506,18300.0
2011-05-31 14:50:00,124.9,124.96,124.89,124.93,22600.0,92.658,92.7025,92.6506,92.6802,22600.0
2011-05-31 14:55:00,124.94,124.96,124.92,124.96,12500.0,92.6877,92.7025,92.6728,92.7025,12500.0
2011-05-31 15:00:00,124.95,124.95,124.86,124.88,65100.0,92.6951,92.6951,92.6283,92.6431,65100.0
2011-05-31 15:05:00,124.88,124.9,124.85,124.87,26900.0,92.6431,92.658,92.6209,92.6357,26900.0
2011-05-31 15:10:00,124.86,124.87,124.83,124.86,30300.0,92.6283,92.6357,92.6061,92.6283,30300.0
2011-05-31 15:15:00,124.86,124.95,124.86,124.93,34000.0,92.6283,92.6951,92.6283,92.6802,34000.0
2011-05-31 15:20:00,124.94,125.06,124.94,125.06,112200.0,92.6877,92.7767,92.6877,92.7767,112200.0
2011-05-31 15:25:00,125.06,125.11,125.04,125.07,77800.0,92.7767,92.8138,92.7618,92.7841,77800.0
2011-05-31 15:30:00,125.07,125.07,124.97,125.06,126700.0,92.7841,92.7841,92.7099,92.7767,126700.0
2011-05-31 15:35:00,125.05,125.06,125.0,125.0,37900.0,92.7693,92.7767,92.7322,92.7322,37900.0
2011-05-31 15:40:00,125.01,125.24,125.01,125.21,159600.0,92.7396,92.9102,92.7396,92.888,159600.0
2011-05-31 15:45:00,125.22,125.29,125.22,125.28,186800.0,92.8954,92.9473,92.8954,92.9399,186800.0
2011-05-31 15:50:00,125.28,125.39,125.24,125.39,203300.0,92.9399,93.0215,92.9102,93.0215,203300.0
2011-05-31 15:55:00,125.38,125.5,125.38,125.48,325100.0,93.0141,93.1031,93.0141,93.0883,325100.0
2011-06-01 09:30:00,125.12,125.18,125.03,125.11,231900.0,92.8212,92.8657,92.7544,92.8138,231900.0
2011-06-01 09:35:00,125.11,125.14,125.0,125.06,101500.0,92.8138,92.836,92.7322,92.7767,101500.0
2011-06-01 09:40:00,125.07,125.13,125.03,125.04,50300.0,92.7841,92.8286,92.7544,92.7618,50300.0
2011-06-01 09:45:00,125.05,125.1,124.94,124.94,100900.0,92.7693,92.8064,92.6877,92.6877,100900.0
2011-06-01 09:50:00,124.93,124.97,124.89,124.96,84800.0,92.6802,92.7099,92.6506,92.7025,84800.0
2011-06-01 09:55:00,124.95,124.99,124.9,124.92,60300.0,92.6951,92.7247,92.658,92.6728,60300.0
2011-06-01 10:00:00,124.92,124.92,124.55,124.71,435500.0,92.6728,92.6728,92.3983,92.517,435500.0
2011-06-01 10:05:00,124.71,124.73,124.57,124.59,145300.0,92.517,92.5319,92.4132,92.428,145300.0
2011-06-01 10:10:00,124.58,124.59,124.37,124.45,146300.0,92.4206,92.428,92.2648,92.3241,146300.0
2011-06-01 10:15:00,124.44,124.5,124.4,124.5,66400.0,92.3167,92.3612,92.2871,92.3612,66400.0
2011-06-01 10:20:00,124.49,124.52,124.42,124.45,84600.0,92.3538,92.3761,92.3019,92.3241,84600.0
2011-06-01 10:25:00,124.45,124.46,124.25,124.25,105000.0,92.3241,92.3316,92.1758,92.1758,105000.0
2011-06-01 10:30:00,124.25,124.31,124.18,124.23,99000.0,92.1758,92.2203,92.1238,92.1609,99000.0
2011-06-01 10:35:00,124.25,124.33,124.21,124.23,56100.0,92.1758,92.2351,92.1461,92.1609,56100.0
2011-06-01 10:40:00,124.22,124.24,124.04,124.11,170200.0,92.1535,92.1684,92.02,92.0719,170200.0
2011-06-01 10:45:00,124.08,124.13,123.96,123.96,99500.0,92.0497,92.0868,91.9606,91.9606,99500.0
2011-06-01 10:50:00,123.95,124.0,123.83,123.96,280600.0,91.9532,91.9903,91.8642,91.9606,280600.0
2011-06-01 10:55:00,123.97,124.07,123.91,124.06,150900.0,91.9681,92.0422,91.9235,92.0348,150900.0
2011-06-01 11:00:00,124.06,124.1,124.01,124.05,49000.0,92.0348,92.0645,91.9977,92.0274,49000.0
2011-06-01 11:05:00,124.04,124.14,124.02,124.13,146800.0,92.02,92.0942,92.0051,92.0868,146800.0
2011-06-01 11:10:00,124.12,124.15,124.07,124.09,89300.0,92.0793,92.1016,92.0422,92.0571,89300.0
2011-06-01 11:15:00,124.08,124.1,124.03,124.04,24100.0,92.0497,92.0645,92.0126,92.02,24100.0
2011-06-01 11:20:00,124.04,124.13,124.04,124.09,59900.0,92.02,92.0868,92.02,92.0571,59900.0
2011-06-01 11:25:00,124.09,124.24,124.09,124.24,35000.0,92.0571,92.1684,92.0571,92.1684,35000.0
2011-06-01 11:30:00,124.24,124.26,124.03,124.06,52000.0,92.1684,92.1832,92.0126,92.0348,52000.0
2011-06-01 11:35:00,124.06,124.06,123.97,124.0,22500.0,92.0348,92.0348,91.9681,91.9903,22500.0
2011-06-01 11:40:00,124.02,124.07,123.99,124.05,23400.0,92.0051,92.0422,91.9829,92.0274,23400.0
2011-06-01 11:45:00,124.05,124.06,123.95,123.98,29200.0,92.0274,92.0348,91.9532,91.9755,29200.0
2011-06-01 11:50:00,123.99,124.02,123.95,123.97,12600.0,91.9829,92.0051,91.9532,91.9681,12600.0
2011-06-01 11:55:00,123.97,124.03,123.97,124.02,16600.0,91.9681,92.0126,91.9681,92.0051,16600.0
2011-06-01 12:00:00,124.0,124.08,123.93,123.95,25600.0,91.9903,92.0497,91.9384,91.9532,25600.0
2011-06-01 12:05:00,123.94,123.94,123.7,123.72,237600.0,91.9458,91.9458,91.7678,91.7826,237600.0
2011-06-01 12:10:00,123.71,123.74,123.54,123.59,91600.0,91.7752,91.7974,91.6491,91.6861,91600.0
2011-06-01 12:15:00,123.58,123.65,123.52,123.58,86900.0,91.6787,91.7307,91.6342,91.6787,86900.0
2011-06-01 12:20:00,123.57,123.66,123.49,123.65,76800.0,91.6713,91.7381,91.612,91.7307,76800.0
2011-06-01 12:25:00,123.65,123.66,123.6,123.62,36000.0,91.7307,91.7381,91.6936,91.7084,36000.0
2011-06-01 12:30:00,123.61,123.72,123.6,123.7,34300.0,91.701,91.7826,91.6936,91.7678,34300.0
2011-06-01 12:35:00,123.7,123.77,123.69,123.76,43100.0,91.7678,91.8197,91.7603,91.8123,43100.0
2011-06-01 12:40:00,123.76,123.78,123.66,123.7,60500.0,91.8123,91.8271,91.7381,91.7678,60500.0
2011-06-01 12:45:00,123.71,123.73,123.69,123.73,20100.0,91.7752,91.79,91.7603,91.79,20100.0
2011-06-01 12:50:00,123.73,123.73,123.65,123.66,30200.0,91.79,91.79,91.7307,91.7381,30200.0
2011-06-01 12:55:00,123.67,123.67,123.57,123.6,37600.0,91.7455,91.7455,91.6713,91.6936,37600.0
2011-06-01 13:00:00,123.62,123.72,123.61,123.67,17600.0,91.7084,91.7826,91.701,91.7455,17600.0
2011-06-01 13:05:00,123.68,123.68,123.58,123.62,28300.0,91.7529,91.7529,91.6787,91.7084,28300.0
2011-06-01 13:10:00,123.62,123.62,123.38,123.42,299200.0,91.7084,91.7084,91.5304,91.56,299200.0
2011-06-01 13:15:00,123.42,123.52,123.38,123.5,66500.0,91.56,91.6342,91.5304,91.6194,66500.0
2011-06-01 13:20:00,123.51,123.51,123.34,123.41,191700.0,91.6268,91.6268,91.5007,91.5526,191700.0
2011-06-01 13:25:00,123.4,123.44,123.18,123.26,284700.0,91.5452,91.5749,91.382,91.4413,284700.0
2011-06-01 13:30:00,123.26,123.36,123.17,123.34,95800.0,91.4413,91.5155,91.3746,91.5007,95800.0
2011-06-01 13:35:00,123.34,123.42,123.28,123.39,43700.0,91.5007,91.56,91.4562,91.5378,43700.0
2011-06-01 13:40:00,123.4,123.41,123.35,123.4,44900.0,91.5452,91.5526,91.5081,91.5452,44900.0
2011-06-01 13:45:00,123.4,123.41,123.33,123.4,40300.0,91.5452,91.5526,91.4933,91.5452,40300.0
2011-06-01 13:50:00,123.41,123.42,123.32,123.35,25300.0,91.5526,91.56,91.4858,91.5081,25300.0
2011-06-01 13:55:00,123.35,123.49,123.32,123.46,65800.0,91.5081,91.612,91.4858,91.5897,65800.0
2011-06-01 14:00:00,123.44,123.46,123.38,123.44,111200.0,91.5749,91.5897,91.5304,91.5749,111200.0
2011-06-01 14:05:00,123.44,123.45,123.39,123.44,22900.0,91.5749,91.5823,91.5378,91.5749,22900.0
2011-06-01 14:10:00,123.43,123.44,123.25,123.32,82100.0,91.5675,91.5749,91.4339,91.4858,82100.0
2011-06-01 14:15:00,123.32,123.4,123.26,123.39,66300.0,91.4858,91.5452,91.4413,91.5378,66300.0
2011-06-01 14:20:00,123.38,123.45,123.38,123.38,38200.0,91.5304,91.5823,91.5304,91.5304,38200.0
2011-06-01 14:25:00,123.38,123.4,123.28,123.28,67100.0,91.5304,91.5452,91.4562,91.4562,67100.0
2011-06-01 14:30:00,123.28,123.28,123.12,123.2,219700.0,91.4562,91.4562,91.3375,91.3968,219700.0
2011-06-01 14:35:00,123.19,123.26,123.13,123.26,57700.0,91.3894,91.4413,91.3449,91.4413,57700.0
2011-06-01 14:40:00,123.25,123.25,123.05,123.14,97000.0,91.4339,91.4339,91.2855,91.3523,97000.0
2011-06-01 14:45:00,123.13,123.24,123.05,123.19,177500.0,91.3449,91.4265,91.2855,91.3894,177500.0
2011-06-01 14:50:00,123.18,123.3,123.14,123.3,38400.0,91.382,91.471,91.3523,91.471,38400.0
2011-06-01 14:55:00,123.29,123.33,123.24,123.32,124700.0,91.4636,91.4933,91.4265,91.4858,124700.0
2011-06-01 15:00:00,123.31,123.35,123.22,123.34,47000.0,91.4784,91.5081,91.4117,91.5007,47000.0
2011-06-01 15:05:00,123.32,123.4,123.25,123.28,130100.0,91.4858,91.5452,91.4339,91.4562,130100.0
2011-06-01 15:10:00,123.28,123.32,123.09,123.09,78400.0,91.4562,91.4858,91.3152,91.3152,78400.0
2011-06-01 15:15:00,123.09,123.13,123.04,123.11,64200.0,91.3152,91.3449,91.2781,91.3301,64200.0
2011-06-01 15:20:00,123.1,123.1,122.86,122.88,205300.0,91.3226,91.3226,91.1446,91.1594,205300.0
2011-06-01 15:25:00,122.88,123.01,122.87,123.0,141000.0,91.1594,91.2559,91.152,91.2485,141000.0
2011-06-01 15:30:00,123.01,123.08,122.97,123.06,106900.0,91.2559,91.3078,91.2262,91.293,106900.0
2011-06-01 15:35:00,123.06,123.08,123.02,123.04,44200.0,91.293,91.3078,91.2633,91.2781,44200.0
2011-06-01 15:40:00,123.04,123.04,122.73,122.73,274900.0,91.2781,91.2781,91.0482,91.0482,274900.0
2011-06-01 15:45:00,122.72,122.8,122.63,122.68,184900.0,91.0407,91.1001,90.974,91.0111,184900.0
2011-06-01 15:50:00,122.68,122.85,122.62,122.84,149700.0,91.0111,91.1372,90.9665,91.1298,149700.0
2011-06-01 15:55:00,122.85,122.85,122.7,122.72,331800.0,91.1372,91.1372,91.0259,91.0407,331800.0
2011-06-02 09:30:00,122.76,122.87,122.69,122.83,175600.0,91.0704,91.152,91.0185,91.1223,175600.0
2011-06-02 09:35:00,122.83,122.86,122.53,122.61,272200.0,91.1223,91.1446,90.8998,90.9591,272200.0
2011-06-02 09:40:00,122.61,122.65,122.32,122.37,230500.0,90.9591,90.9888,90.744,90.7811,230500.0
2011-06-02 09:45:00,122.37,122.51,122.18,122.28,267000.0,90.7811,90.8849,90.6401,90.7143,267000.0
2011-06-02 09:50:00,122.27,122.57,122.24,122.5,165200.0,90.7069,90.9295,90.6846,90.8775,165200.0
2011-06-02 09:55:00,122.5,122.61,122.47,122.59,109300.0,90.8775,90.9591,90.8553,90.9443,109300.0
2011-06-02 10:00:00,122.61,122.82,122.49,122.78,898900.0,90.9591,91.1149,90.8701,91.0852,898900.0
2011-06-02 10:05:00,122.8,122.8,122.67,122.7,133500.0,91.1001,91.1001,91.0036,91.0259,133500.0
2011-06-02 10:10:00,122.68,122.84,122.63,122.66,67200.0,91.0111,91.1298,90.974,90.9962,67200.0
2011-06-02 10:15:00,122.66,122.71,122.56,122.62,57600.0,90.9962,91.0333,90.922,90.9665,57600.0
2011-06-02 10:20:00,122.6,122.61,122.45,122.51,45900.0,90.9517,90.9591,90.8404,90.8849,45900.0
2011-06-02 10:25:00,122.48,122.61,122.46,122.59,57400.0,90.8627,90.9591,90.8479,90.9443,57400.0
2011-06-02 10:30:00,122.59,122.72,122.51,122.72,255400.0,90.9443,91.0407,90.8849,91.0407,255400.0
2011-06-02 10:35:00,122.72,122.76,122.63,122.73,29400.0,91.0407,91.0704,90.974,91.0482,29400.0
2011-06-02 10:40:00,122.73,122.82,122.61,122.68,189100.0,91.0482,91.1149,90.9591,91.0111,189100.0
2011-06-02 10:45:00,122.67,122.74,122.63,122.66,51400.0,91.0036,91.0556,90.974,90.9962,51400.0
2011-06-02 10:50:00,122.65,122.68,122.53,122.6,84400.0,90.9888,91.0111,90.8998,90.9517,84400.0
2011-06-02 10:55:00,122.61,122.63,122.51,122.52,36000.0,90.9591,90.974,90.8849,90.8924,36000.0
2011-06-02 11:00:00,122.51,122.59,122.47,122.56,100400.0,90.8849,90.9443,90.8553,90.922,100400.0
2011-06-02 11:05:00,122.57,122.57,122.39,122.45,103000.0,90.9295,90.9295,90.7959,90.8404,103000.0
2011-06-02 11:10:00,122.44,122.47,122.3,122.4,212500.0,90.833,90.8553,90.7292,90.8033,212500.0
2011-06-02 11:15:00,122.39,122.4,122.31,122.36,32300.0,90.7959,90.8033,90.7366,90.7737,32300.0
2011-06-02 11:20:00,122.38,122.39,122.18,122.28,278700.0,90.7885,90.7959,90.6401,90.7143,278700.0
2011-06-02 11:25:00,122.28,122.28,122.06,122.09,263200.0,90.7143,90.7143,90.5511,90.5734,263200.0
2011-06-02 11:30:00,122.1,122.1,121.9,121.94,119100.0,90.5808,90.5808,90.4324,90.4621,119100.0
2011-06-02 11:35:00,121.94,122.02,121.86,121.87,91300.0,90.4621,90.5214,90.4027,90.4102,91300.0
2011-06-02 11:40:00,121.87,122.0,121.84,121.99,71700.0,90.4102,90.5066,90.3879,90.4992,71700.0
2011-06-02 11:45:00,121.99,122.0,121.72,121.81,124600.0,90.4992,90.5066,90.2989,90.3656,124600.0
2011-06-02 11:50:00,121.82,121.91,121.79,121.86,154800.0,90.3731,90.4398,90.3508,90.4027,154800.0
2011-06-02 11:55:00,121.86,122.05,121.86,122.02,75100.0,90.4027,90.5437,90.4027,90.5214,75100.0
2011-06-02 12:00:00,122.01,122.05,121.98,121.98,28600.0,90.514,90.5437,90.4918,90.4918,28600.0
2011-06-02 12:05:00,122.0,122.02,121.89,121.91,32600.0,90.5066,90.5214,90.425,90.4398,32600.0
2011-06-02 12:10:00,121.9,121.99,121.9,121.99,41000.0,90.4324,90.4992,90.4324,90.4992,41000.0
2011-06-02 12:15:00,121.99,122.1,121.99,122.08,99000.0,90.4992,90.5808,90.4992,90.5659,99000.0
2011-06-02 12:20:00,122.08,122.12,122.03,122.04,38000.0,90.5659,90.5956,90.5289,90.5363,38000.0
2011-06-02 12:25:00,122.03,122.07,121.98,122.07,95400.0,90.5289,90.5585,90.4918,90.5585,95400.0
2011-06-02 12:30:00,122.07,122.07,122.04,122.04,257700.0,90.5585,90.5585,90.5363,90.5363,257700.0
2011-06-02 12:35:00,122.06,122.07,121.97,122.02,66100.0,90.5511,90.5585,90.4843,90.5214,66100.0
2011-06-02 12:40:00,122.02,122.22,121.97,122.2,79400.0,90.5214,90.6698,90.4843,90.655,79400.0
2011-06-02 12:45:00,122.2,122.25,122.14,122.25,36200.0,90.655,90.6921,90.6105,90.6921,36200.0
2011-06-02 12:50:00,122.26,122.42,122.26,122.36,85800.0,90.6995,90.8182,90.6995,90.7737,85800.0
2011-06-02 12:55:00,122.36,122.36,122.3,122.3,50500.0,90.7737,90.7737,90.7292,90.7292,50500.0
2011-06-02 13:00:00,122.37,122.46,122.37,122.41,30100.0,90.7811,90.8479,90.7811,90.8108,30100.0
2011-06-02 13:05:00,122.41,122.52,122.36,122.39,118000.0,90.8108,90.8924,90.7737,90.7959,118000.0
2011-06-02 13:10:00,122.39,122.39,122.26,122.29,81300.0,90.7959,90.7959,90.6995,90.7217,81300.0
2011-06-02 13:15:00,122.29,122.38,122.28,122.37,70800.0,90.7217,90.7885,90.7143,90.7811,70800.0
2011-06-02 13:20:00,122.36,122.41,122.32,122.33,26500.0,90.7737,90.8108,90.744,90.7514,26500.0
2011-06-02 13:25:00,122.33,122.5,122.31,122.44,47800.0,90.7514,90.8775,90.7366,90.833,47800.0
2011-06-02 13:30:00,122.43,122.45,122.26,122.35,100500.0,90.8256,90.8404,90.6995,90.7662,100500.0
2011-06-02 13:35:00,122.35,122.35,122.23,122.24,37300.0,90.7662,90.7662,90.6772,90.6846,37300.0
2011-06-02 13:40:00,122.25,122.39,122.24,122.37,54800.0,90.6921,90.7959,90.6846,90.7811,54800.0
2011-06-02 13:45:00,122.35,122.41,122.34,122.36,17400.0,90.7662,90.8108,90.7588,90.7737,17400.0
2011-06-02 13:50:00,122.36,122.46,122.31,122.46,53200.0,90.7737,90.8479,90.7366,90.8479,53200.0
2011-06-02 13:55:00,122.45,122.67,122.45,122.6,100600.0,90.8404,91.0036,90.8404,90.9517,100600.0
2011-06-02 14:00:00,122.61,122.7,122.59,122.62,104700.0,90.9591,91.0259,90.9443,90.9665,104700.0
2011-06-02 14:05:00,122.59,122.6,122.52,122.54,88600.0,90.9443,90.9517,90.8924,90.9072,88600.0
2011-06-02 14:10:00,122.54,122.67,122.54,122.67,213400.0,90.9072,91.0036,90.9072,91.0036,213400.0
2011-06-02 14:15:00,122.68,122.74,122.36,122.41,224900.0,91.0111,91.0556,90.7737,90.8108,224900.0
2011-06-02 14:20:00,122.44,122.44,122.31,122.33,105800.0,90.833,90.833,90.7366,90.7514,105800.0
2011-06-02 14:25:00,122.31,122.45,122.29,122.39,53800.0,90.7366,90.8404,90.7217,90.7959,53800.0
2011-06-02 14:30:00,122.38,122.56,122.36,122.56,103400.0,90.7885,90.922,90.7737,90.922,103400.0
2011-06-02 14:35:00,122.55,122.59,122.48,122.48,16200.0,90.9146,90.9443,90.8627,90.8627,16200.0
2011-06-02 14:40:00,122.47,122.54,122.47,122.51,32900.0,90.8553,90.9072,90.8553,90.8849,32900.0
2011-06-02 14:45:00,122.48,122.61,122.45,122.59,46300.0,90.8627,90.9591,90.8404,90.9443,46300.0
2011-06-02 14:50:00,122.59,122.64,122.58,122.62,85400.0,90.9443,90.9814,90.9369,90.9665,85400.0
2011-06-02 14:55:00,122.63,122.69,122.57,122.69,109500.0,90.974,91.0185,90.9295,91.0185,109500.0
2011-06-02 15:00:00,122.69,122.73,122.57,122.64,56800.0,91.0185,91.0482,90.9295,90.9814,56800.0
2011-06-02 15:05:00,122.66,122.67,122.56,122.57,105800.0,90.9962,91.0036,90.922,90.9295,105800.0
2011-06-02 15:10:00,122.57,122.62,122.55,122.56,27400.0,90.9295,90.9665,90.9146,90.922,27400.0
2011-06-02 15:15:00,122.55,122.6,122.45,122.48,30200.0,90.9146,90.9517,90.8404,90.8627,30200.0
2011-06-02 15:20:00,122.47,122.56,122.47,122.52,21400.0,90.8553,90.922,90.8553,90.8924,21400.0
2011-06-02 15:25:00,122.51,122.52,122.44,122.51,41600.0,90.8849,90.8924,90.833,90.8849,41600.0
2011-06-02 15:30:00,122.52,122.57,122.39,122.43,80000.0,90.8924,90.9295,90.7959,90.8256,80000.0
2011-06-02 15:35:00,122.43,122.45,122.35,122.37,45400.0,90.8256,90.8404,90.7662,90.7811,45400.0
2011-06-02 15:40:00,122.37,122.49,122.37,122.45,98700.0,90.7811,90.8701,90.7811,90.8404,98700.0
2011-06-02 15:45:00,122.45,122.46,122.34,122.34,72700.0,90.8404,90.8479,90.7588,90.7588,72700.0
2011-06-02 15:50:00,122.34,122.35,122.19,122.22,147400.0,90.7588,90.7662,90.6475,90.6698,147400.0
2011-06-02 15:55:00,122.22,122.32,122.22,122.27,151900.0,90.6698,90.744,90.6698,90.7069,151900.0
2011-06-03 09:30:00,120.88,121.08,120.84,121.06,252600.0,89.6757,89.8241,89.646,89.8093,252600.0
2011-06-03 09:35:00,121.06,121.1,120.92,121.06,123000.0,89.8093,89.8389,89.7054,89.8093,123000.0
2011-06-03 09:40:00,121.06,121.21,121.05,121.18,109100.0,89.8093,89.9205,89.8018,89.8983,109100.0
2011-06-03 09:45:00,121.17,121.28,121.16,121.22,73700.0,89.8909,89.9725,89.8834,89.9279,73700.0
2011-06-03 09:50:00,121.24,121.29,121.08,121.15,90700.0,89.9428,89.9799,89.8241,89.876,90700.0
2011-06-03 09:55:00,121.14,121.34,121.14,121.26,56000.0,89.8686,90.017,89.8686,89.9576,56000.0
2011-06-03 10:00:00,121.3,121.5,121.26,121.41,234600.0,89.9873,90.1357,89.9576,90.0689,234600.0
2011-06-03 10:05:00,121.41,121.44,121.29,121.39,75200.0,90.0689,90.0912,89.9799,90.0541,75200.0
2011-06-03 10:10:00,121.41,121.52,121.25,121.26,98900.0,90.0689,90.1505,89.9502,89.9576,98900.0
2011-06-03 10:15:00,121.27,121.34,121.22,121.24,97400.0,89.965,90.017,89.9279,89.9428,97400.0
2011-06-03 10:20:00,121.25,121.27,121.14,121.24,70800.0,89.9502,89.965,89.8686,89.9428,70800.0
2011-06-03 10:25:00,121.23,121.52,121.21,121.46,125200.0,89.9354,90.1505,89.9205,90.106,125200.0
2011-06-03 10:30:00,121.47,121.62,121.44,121.59,70300.0,90.1134,90.2247,90.0912,90.2024,70300.0
2011-06-03 10:35:00,121.6,121.66,121.45,121.58,208700.0,90.2099,90.2544,90.0986,90.195,208700.0
2011-06-03 10:40:00,121.57,121.76,121.54,121.7,85800.0,90.1876,90.3286,90.1653,90.284,85800.0
2011-06-03 10:45:00,121.7,121.79,121.63,121.63,61300.0,90.284,90.3508,90.2321,90.2321,61300.0
2011-06-03 10:50:00,121.63,121.69,121.46,121.53,94600.0,90.2321,90.2766,90.106,90.1579,94600.0
2011-06-03 10:55:00,121.52,121.6,121.52,121.58,30900.0,90.1505,90.2099,90.1505,90.195,30900.0
2011-06-03 11:00:00,121.59,121.7,121.55,121.67,66200.0,90.2024,90.284,90.1728,90.2618,66200.0
2011-06-03 11:05:00,121.67,121.67,121.46,121.48,118400.0,90.2618,90.2618,90.106,90.1208,118400.0
2011-06-03 11:10:00,121.48,121.53,121.44,121.5,39000.0,90.1208,90.1579,90.0912,90.1357,39000.0
2011-06-03 11:15:00,121.51,121.54,121.34,121.37,87100.0,90.1431,90.1653,90.017,90.0392,87100.0
2011-06-03 11:20:00,121.37,121.57,121.37,121.48,37700.0,90.0392,90.1876,90.0392,90.1208,37700.0
2011-06-03 11:25:00,121.48,121.51,121.32,121.37,64600.0,90.1208,90.1431,90.0021,90.0392,64600.0
2011-06-03 11:30:00,121.36,121.5,121.36,121.41,54100.0,90.0318,90.1357,90.0318,90.0689,54100.0
2011-06-03 11:35:00,121.41,121.42,121.24,121.27,76800.0,90.0689,90.0763,89.9428,89.965,76800.0
2011-06-03 11:40:00,121.27,121.38,121.24,121.38,54100.0,89.965,90.0466,89.9428,90.0466,54100.0
2011-06-03 11:45:00,121.39,121.51,121.35,121.51,44500.0,90.0541,90.1431,90.0244,90.1431,44500.0
2011-06-03 11:50:00,121.51,121.61,121.49,121.55,106000.0,90.1431,90.2173,90.1282,90.1728,106000.0
2011-06-03 11:55:00,121.55,121.64,121.53,121.64,31900.0,90.1728,90.2395,90.1579,90.2395,31900.0
2011-06-03 12:00:00,121.64,121.72,121.58,121.59,46100.0,90.2395,90.2989,90.195,90.2024,46100.0
2011-06-03 12:05:00,121.58,121.67,121.53,121.61,20000.0,90.195,90.2618,90.1579,90.2173,20000.0
2011-06-03 12:10:00,121.62,121.72,121.6,121.67,40200.0,90.2247,90.2989,90.2099,90.2618,40200.0
2011-06-03 12:15:00,121.65,121.72,121.64,121.72,16800.0,90.2469,90.2989,90.2395,90.2989,16800.0
2011-06-03 12:20:00,121.72,121.8,121.7,121.74,61400.0,90.2989,90.3582,90.284,90.3137,61400.0
2011-06-03 12:25:00,121.75,121.81,121.73,121.78,31500.0,90.3211,90.3656,90.3063,90.3434,31500.0
2011-06-03 12:30:00,121.79,121.81,121.72,121.78,30900.0,90.3508,90.3656,90.2989,90.3434,30900.0
2011-06-03 12:35:00,121.77,121.86,121.7,121.82,31500.0,90.336,90.4027,90.284,90.3731,31500.0
2011-06-03 12:40:00,121.82,121.89,121.82,121.88,36200.0,90.3731,90.425,90.3731,90.4176,36200.0
2011-06-03 12:45:00,121.89,121.99,121.88,121.99,77400.0,90.425,90.4992,90.4176,90.4992,77400.0
2011-06-03 12:50:00,122.0,122.0,121.89,121.9,76500.0,90.5066,90.5066,90.425,90.4324,76500.0
2011-06-03 12:55:00,121.91,121.92,121.8,121.84,18900.0,90.4398,90.4472,90.3582,90.3879,18900.0
2011-06-03 13:00:00,121.85,121.86,121.8,121.81,13900.0,90.3953,90.4027,90.3582,90.3656,13900.0
2011-06-03 13:05:00,121.82,121.92,121.82,121.87,13000.0,90.3731,90.4472,90.3731,90.4102,13000.0
2011-06-03 13:10:00,121.85,121.87,121.8,121.84,13900.0,90.3953,90.4102,90.3582,90.3879,13900.0
2011-06-03 13:15:00,121.83,121.88,121.83,121.86,7300.0,90.3805,90.4176,90.3805,90.4027,7300.0
2011-06-03 13:20:00,121.86,121.86,121.78,121.78,37500.0,90.4027,90.4027,90.3434,90.3434,37500.0
2011-06-03 13:25:00,121.78,121.78,121.68,121.71,28600.0,90.3434,90.3434,90.2692,90.2915,28600.0
2011-06-03 13:30:00,121.72,121.74,121.65,121.74,23900.0,90.2989,90.3137,90.2469,90.3137,23900.0
2011-06-03 13:35:00,121.75,121.79,121.71,121.77,46800.0,90.3211,90.3508,90.2915,90.336,46800.0
2011-06-03 13:40:00,121.75,121.85,121.75,121.79,45500.0,90.3211,90.3953,90.3211,90.3508,45500.0
2011-06-03 13:45:00,121.79,121.87,121.79,121.85,5200.0,90.3508,90.4102,90.3508,90.3953,5200.0
2011-06-03 13:50:00,121.85,121.87,121.82,121.87,9100.0,90.3953,90.4102,90.3731,90.4102,9100.0
2011-06-03 13:55:00,121.86,121.87,121.67,121.67,72900.0,90.4027,90.4102,90.2618,90.2618,72900.0
2011-06-03 14:00:00,121.68,121.7,121.56,121.67,127500.0,90.2692,90.284,90.1802,90.2618,127500.0
2011-06-03 14:05:00,121.66,121.67,121.59,121.59,16100.0,90.2544,90.2618,90.2024,90.2024,16100.0
2011-06-03 14:10:00,121.59,121.65,121.55,121.59,85800.0,90.2024,90.2469,90.1728,90.2024,85800.0
2011-06-03 14:15:00,121.61,121.68,121.61,121.67,38400.0,90.2173,90.2692,90.2173,90.2618,38400.0
2011-06-03 14:20:00,121.68,121.68,121.57,121.6,54800.0,90.2692,90.2692,90.1876,90.2099,54800.0
2011-06-03 14:25:00,121.6,121.68,121.59,121.62,39700.0,90.2099,90.2692,90.2024,90.2247,39700.0
2011-06-03 14:30:00,121.62,121.63,121.52,121.55,57400.0,90.2247,90.2321,90.1505,90.1728,57400.0
2011-06-03 14:35:00,121.54,121.6,121.45,121.46,36500.0,90.1653,90.2099,90.0986,90.106,36500.0
2011-06-03 14:40:00,121.46,121.53,121.42,121.51,30300.0,90.106,90.1579,90.0763,90.1431,30300.0
2011-06-03 14:45:00,121.55,121.59,121.5,121.55,41500.0,90.1728,90.2024,90.1357,90.1728,41500.0
2011-06-03 14:50:00,121.56,121.58,121.51,121.54,113400.0,90.1802,90.195,90.1431,90.1653,113400.0
2011-06-03 14:55:00,121.53,121.58,121.38,121.4,71900.0,90.1579,90.195,90.0466,90.0615,71900.0
2011-06-03 15:00:00,121.41,121.41,121.3,121.34,199500.0,90.0689,90.0689,89.9873,90.017,199500.0
2011-06-03 15:05:00,121.34,121.34,121.22,121.23,71300.0,90.017,90.017,89.9279,89.9354,71300.0
2011-06-03 15:10:00,121.23,121.27,121.15,121.21,147000.0,89.9354,89.965,89.876,89.9205,147000.0
2011-06-03 15:15:00,121.21,121.3,121.16,121.17,126400.0,89.9205,89.9873,89.8834,89.8909,126400.0
2011-06-03 15:20:00,121.16,121.3,121.13,121.25,36200.0,89.8834,89.9873,89.8612,89.9502,36200.0
2011-06-03 15:25:00,121.25,121.27,121.18,121.24,67200.0,89.9502,89.965,89.8983,89.9428,67200.0
2011-06-03 15:30:00,121.25,121.42,121.25,121.37,81000.0,89.9502,90.0763,89.9502,90.0392,81000.0
2011-06-03 15:35:00,121.36,121.45,121.31,121.44,41800.0,90.0318,90.0986,89.9947,90.0912,41800.0
2011-06-03 15:40:00,121.45,121.55,121.41,121.43,120900.0,90.0986,90.1728,90.0689,90.0837,120900.0
2011-06-03 15:45:00,121.43,121.45,121.35,121.39,72600.0,90.0837,90.0986,90.0244,90.0541,72600.0
2011-06-03 15:50:00,121.38,121.39,121.15,121.15,102300.0,90.0466,90.0541,89.876,89.876,102300.0
2011-06-03 15:55:00,121.16,121.38,121.15,121.33,220700.0,89.8834,90.0466,89.876,90.0096,220700.0
2011-06-06 09:30:00,121.1,121.29,121.05,121.2,93100.0,89.8389,89.9799,89.8018,89.9131,93100.0
2011-06-06 09:35:00,121.19,121.34,121.19,121.28,122000.0,89.9057,90.017,89.9057,89.9725,122000.0
2011-06-06 09:40:00,121.26,121.29,121.08,121.22,114700.0,89.9576,89.9799,89.8241,89.9279,114700.0
2011-06-06 09:45:00,121.22,121.22,121.0,121.03,71600.0,89.9279,89.9279,89.7647,89.787,71600.0
2011-06-06 09:50:00,121.03,121.05,120.91,120.98,66900.0,89.787,89.8018,89.698,89.7499,66900.0
2011-06-06 09:55:00,120.97,120.99,120.87,120.98,77400.0,89.7425,89.7573,89.6683,89.7499,77400.0
2011-06-06 10:00:00,120.99,121.01,120.9,120.91,79900.0,89.7573,89.7722,89.6906,89.698,79900.0
2011-06-06 10:05:00,120.91,120.95,120.76,120.76,97000.0,89.698,89.7276,89.5867,89.5867,97000.0
2011-06-06 10:10:00,120.77,120.89,120.77,120.87,56500.0,89.5941,89.6831,89.5941,89.6683,56500.0
2011-06-06 10:15:00,120.86,120.86,120.75,120.78,40300.0,89.6609,89.6609,89.5793,89.6015,40300.0
2011-06-06 10:20:00,120.77,120.98,120.73,120.97,72700.0,89.5941,89.7499,89.5644,89.7425,72700.0
2011-06-06 10:25:00,120.97,121.05,120.96,121.01,63800.0,89.7425,89.8018,89.7351,89.7722,63800.0
2011-06-06 10:30:00,121.03,121.08,121.0,121.0,26900.0,89.787,89.8241,89.7647,89.7647,26900.0
2011-06-06 10:35:00,121.0,121.04,120.94,120.94,44600.0,89.7647,89.7944,89.7202,89.7202,44600.0
2011-06-06 10:40:00,120.96,121.01,120.9,120.93,35700.0,89.7351,89.7722,89.6906,89.7128,35700.0
2011-06-06 10:45:00,120.91,120.93,120.79,120.89,124100.0,89.698,89.7128,89.6089,89.6831,124100.0
2011-06-06 10:50:00,120.9,121.0,120.9,120.94,72300.0,89.6906,89.7647,89.6906,89.7202,72300.0
2011-06-06 10:55:00,120.95,120.97,120.86,120.91,40700.0,89.7276,89.7425,89.6609,89.698,40700.0
2011-06-06 11:00:00,120.9,121.04,120.88,121.04,58100.0,89.6906,89.7944,89.6757,89.7944,58100.0
2011-06-06 11:05:00,121.03,121.11,121.03,121.11,36700.0,89.787,89.8463,89.787,89.8463,36700.0
2011-06-06 11:10:00,121.1,121.17,121.1,121.16,52600.0,89.8389,89.8909,89.8389,89.8834,52600.0
2011-06-06 11:15:00,121.17,121.2,121.09,121.13,32300.0,89.8909,89.9131,89.8315,89.8612,32300.0
2011-06-06 11:20:00,121.13,121.23,121.1,121.23,18700.0,89.8612,89.9354,89.8389,89.9354,18700.0
2011-06-06 11:25:00,121.23,121.23,121.2,121.21,44100.0,89.9354,89.9354,89.9131,89.9205,44100.0
2011-06-06 11:30:00,121.2,121.21,121.16,121.2,33300.0,89.9131,89.9205,89.8834,89.9131,33300.0
2011-06-06 11:35:00,121.21,121.29,121.21,121.22,50400.0,89.9205,89.9799,89.9205,89.9279,50400.0
2011-06-06 11:40:00,121.22,121.25,121.17,121.17,58100.0,89.9279,89.9502,89.8909,89.8909,58100.0
2011-06-06 11:45:00,121.18,121.2,121.12,121.15,29200.0,89.8983,89.9131,89.8538,89.876,29200.0
2011-06-06 11:50:00,121.15,121.22,121.14,121.21,28200.0,89.876,89.9279,89.8686,89.9205,28200.0
2011-06-06 11:55:00,121.21,121.29,121.2,121.2,38700.0,89.9205,89.9799,89.9131,89.9131,38700.0
2011-06-06 12:00:00,121.19,121.2,121.15,121.17,16100.0,89.9057,89.9131,89.876,89.8909,16100.0
2011-06-06 12:05:00,121.14,121.3,121.13,121.28,16400.0,89.8686,89.9873,89.8612,89.9725,16400.0
2011-06-06 12:10:00,121.29,121.3,121.19,121.23,22900.0,89.9799,89.9873,89.9057,89.9354,22900.0
2011-06-06 12:15:00,121.25,121.25,121.19,121.2,9800.0,89.9502,89.9502,89.9057,89.9131,9800.0
2011-06-06 12:20:00,121.2,121.26,121.2,121.23,11800.0,89.9131,89.9576,89.9131,89.9354,11800.0
2011-06-06 12:25:00,121.23,121.3,121.23,121.27,9000.0,89.9354,89.9873,89.9354,89.965,9000.0
2011-06-06 12:30:00,121.25,121.26,121.17,121.18,31600.0,89.9502,89.9576,89.8909,89.8983,31600.0
2011-06-06 12:35:00,121.17,121.2,121.14,121.17,12000.0,89.8909,89.9131,89.8686,89.8909,12000.0
2011-06-06 12:40:00,121.18,121.18,121.1,121.14,23300.0,89.8983,89.8983,89.8389,89.8686,23300.0
2011-06-06 12:45:00,121.15,121.16,121.09,121.1,6200.0,89.876,89.8834,89.8315,89.8389,6200.0
2011-06-06 12:50:00,121.1,121.16,121.09,121.16,9400.0,89.8389,89.8834,89.8315,89.8834,9400.0
2011-06-06 12:55:00,121.16,121.2,121.11,121.18,16800.0,89.8834,89.9131,89.8463,89.8983,16800.0
2011-06-06 13:00:00,121.18,121.19,121.1,121.11,25700.0,89.8983,89.9057,89.8389,89.8463,25700.0
2011-06-06 13:05:00,121.11,121.2,121.11,121.18,34400.0,89.8463,89.9131,89.8463,89.8983,34400.0
2011-06-06 13:10:00,121.16,121.28,121.16,121.28,14200.0,89.8834,89.9725,89.8834,89.9725,14200.0
2011-06-06 13:15:00,121.28,121.32,121.21,121.25,36000.0,89.9725,90.0021,89.9205,89.9502,36000.0
2011-06-06 13:20:00,121.26,121.26,121.11,121.17,17800.0,89.9576,89.9576,89.8463,89.8909,17800.0
2011-06-06 13:25:00,121.17,121.17,121.1,121.13,13300.0,89.8909,89.8909,89.8389,89.8612,13300.0
2011-06-06 13:30:00,121.15,121.15,120.98,121.03,44100.0,89.876,89.876,89.7499,89.787,44100.0
2011-06-06 13:35:00,121.03,121.08,121.02,121.04,18200.0,89.787,89.8241,89.7796,89.7944,18200.0
2011-06-06 13:40:00,121.05,121.05,120.85,120.86,51800.0,89.8018,89.8018,89.6535,89.6609,51800.0
2011-06-06 13:45:00,120.84,120.93,120.79,120.89,66200.0,89.646,89.7128,89.6089,89.6831,66200.0
2011-06-06 13:50:00,120.89,120.96,120.89,120.93,25400.0,89.6831,89.7351,89.6831,89.7128,25400.0
2011-06-06 13:55:00,120.94,120.95,120.87,120.91,20600.0,89.7202,89.7276,89.6683,89.698,20600.0
2011-06-06 14:00:00,120.92,121.01,120.92,120.96,25700.0,89.7054,89.7722,89.7054,89.7351,25700.0
2011-06-06 14:05:00,120.96,121.05,120.87,121.05,29800.0,89.7351,89.8018,89.6683,89.8018,29800.0
2011-06-06 14:10:00,121.05,121.08,120.99,121.02,17100.0,89.8018,89.8241,89.7573,89.7796,17100.0
2011-06-06 14:15:00,121.02,121.04,120.96,121.0,10300.0,89.7796,89.7944,89.7351,89.7647,10300.0
2011-06-06 14:20:00,121.01,121.09,121.0,121.06,21200.0,89.7722,89.8315,89.7647,89.8093,21200.0
2011-06-06 14:25:00,121.06,121.07,120.94,120.95,27400.0,89.8093,89.8167,89.7202,89.7276,27400.0
2011-06-06 14:30:00,120.94,120.98,120.92,120.98,11800.0,89.7202,89.7499,89.7054,89.7499,11800.0
2011-06-06 14:35:00,120.98,121.02,120.9,120.91,9400.0,89.7499,89.7796,89.6906,89.698,9400.0
2011-06-06 14:40:00,120.91,120.96,120.84,120.94,75900.0,89.698,89.7351,89.646,89.7202,75900.0
2011-06-06 14:45:00,120.95,120.99,120.84,120.92,27700.0,89.7276,89.7573,89.646,89.7054,27700.0
2011-06-06 14:50:00,120.93,120.95,120.82,120.82,59300.0,89.7128,89.7276,89.6312,89.6312,59300.0
2011-06-06 14:55:00,120.82,120.85,120.74,120.83,61000.0,89.6312,89.6535,89.5719,89.6386,61000.0
2011-06-06 15:00:00,120.82,120.91,120.79,120.8,36500.0,89.6312,89.698,89.6089,89.6164,36500.0
2011-06-06 15:05:00,120.8,120.8,120.66,120.66,370200.0,89.6164,89.6164,89.5125,89.5125,370200.0
2011-06-06 15:10:00,120.66,120.67,120.51,120.59,108500.0,89.5125,89.5199,89.4012,89.4606,108500.0
2011-06-06 15:15:00,120.58,120.67,120.56,120.66,43600.0,89.4532,89.5199,89.4383,89.5125,43600.0
2011-06-06 15:20:00,120.66,120.68,120.6,120.66,40200.0,89.5125,89.5273,89.468,89.5125,40200.0
2011-06-06 15:25:00,120.67,120.68,120.59,120.65,76700.0,89.5199,89.5273,89.4606,89.5051,76700.0
2011-06-06 15:30:00,120.65,120.89,120.63,120.89,126100.0,89.5051,89.6831,89.4903,89.6831,126100.0
2011-06-06 15:35:00,120.88,120.89,120.81,120.83,75000.0,89.6757,89.6831,89.6238,89.6386,75000.0
2011-06-06 15:40:00,120.83,121.01,120.83,120.92,261100.0,89.6386,89.7722,89.6386,89.7054,261100.0
2011-06-06 15:45:00,120.92,120.92,120.82,120.86,61900.0,89.7054,89.7054,89.6312,89.6609,61900.0
2011-06-06 15:50:00,120.85,120.86,120.67,120.77,152600.0,89.6535,89.6609,89.5199,89.5941,152600.0
2011-06-06 15:55:00,120.77,120.85,120.71,120.72,252700.0,89.5941,89.6535,89.5496,89.557,252700.0
2011-06-07 09:30:00,121.28,121.3,121.18,121.23,179600.0,89.9725,89.9873,89.8983,89.9354,179600.0
2011-06-07 09:35:00,121.21,121.3,121.08,121.25,172600.0,89.9205,89.9873,89.8241,89.9502,172600.0
2011-06-07 09:40:00,121.25,121.25,121.12,121.12,42200.0,89.9502,89.9502,89.8538,89.8538,42200.0
2011-06-07 09:45:00,121.13,121.18,121.07,121.12,59100.0,89.8612,89.8983,89.8167,89.8538,59100.0
2011-06-07 09:50:00,121.1,121.1,121.0,121.1,35600.0,89.8389,89.8389,89.7647,89.8389,35600.0
2011-06-07 09:55:00,121.1,121.17,121.06,121.15,120600.0,89.8389,89.8909,89.8093,89.876,120600.0
2011-06-07 10:00:00,121.16,121.29,121.16,121.23,93800.0,89.8834,89.9799,89.8834,89.9354,93800.0
2011-06-07 10:05:00,121.24,121.33,121.24,121.28,71600.0,89.9428,90.0096,89.9428,89.9725,71600.0
2011-06-07 10:10:00,121.29,121.37,121.24,121.27,44900.0,89.9799,90.0392,89.9428,89.965,44900.0
2011-06-07 10:15:00,121.29,121.39,121.29,121.35,57300.0,89.9799,90.0541,89.9799,90.0244,57300.0
2011-06-07 10:20:00,121.36,121.43,121.32,121.4,45700.0,90.0318,90.0837,90.0021,90.0615,45700.0
2011-06-07 10:25:00,121.4,121.43,121.31,121.35,43000.0,90.0615,90.0837,89.9947,90.0244,43000.0
2011-06-07 10:30:00,121.36,121.42,121.29,121.36,46600.0,90.0318,90.0763,89.9799,90.0318,46600.0
2011-06-07 10:35:00,121.36,121.5,121.35,121.47,55300.0,90.0318,90.1357,90.0244,90.1134,55300.0
2011-06-07 10:40:00,121.47,121.51,121.42,121.47,97700.0,90.1134,90.1431,90.0763,90.1134,97700.0
2011-06-07 10:45:00,121.48,121.5,121.45,121.49,16300.0,90.1208,90.1357,90.0986,90.1282,16300.0
2011-06-07 10:50:00,121.49,121.55,121.46,121.48,36700.0,90.1282,90.1728,90.106,90.1208,36700.0
2011-06-07 10:55:00,121.47,121.55,121.45,121.51,33400.0,90.1134,90.1728,90.0986,90.1431,33400.0
2011-06-07 11:00:00,121.51,121.53,121.34,121.35,130400.0,90.1431,90.1579,90.017,90.0244,130400.0
2011-06-07 11:05:00,121.35,121.44,121.35,121.43,53600.0,90.0244,90.0912,90.0244,90.0837,53600.0
2011-06-07 11:10:00,121.41,121.41,121.32,121.33,17600.0,90.0689,90.0689,90.0021,90.0096,17600.0
2011-06-07 11:15:00,121.32,121.39,121.31,121.38,35000.0,90.0021,90.0541,89.9947,90.0466,35000.0
2011-06-07 11:20:00,121.38,121.42,121.31,121.32,17500.0,90.0466,90.0763,89.9947,90.0021,17500.0
2011-06-07 11:25:00,121.32,121.33,121.25,121.28,70600.0,90.0021,90.0096,89.9502,89.9725,70600.0
2011-06-07 11:30:00,121.24,121.28,121.18,121.22,31700.0,89.9428,89.9725,89.8983,89.9279,31700.0
2011-06-07 11:35:00,121.22,121.23,121.13,121.17,50200.0,89.9279,89.9354,89.8612,89.8909,50200.0
2011-06-07 11:40:00,121.17,121.25,121.17,121.21,29500.0,89.8909,89.9502,89.8909,89.9205,29500.0
2011-06-07 11:45:00,121.22,121.24,121.2,121.21,12100.0,89.9279,89.9428,89.9131,89.9205,12100.0
2011-06-07 11:50:00,121.23,121.28,121.21,121.22,14000.0,89.9354,89.9725,89.9205,89.9279,14000.0
2011-06-07 11:55:00,121.22,121.28,121.15,121.28,33300.0,89.9279,89.9725,89.876,89.9725,33300.0
2011-06-07 12:00:00,121.28,121.3,121.26,121.28,10900.0,89.9725,89.9873,89.9576,89.9725,10900.0
2011-06-07 12:05:00,121.25,121.34,121.22,121.32,22400.0,89.9502,90.017,89.9279,90.0021,22400.0
2011-06-07 12:10:00,121.33,121.35,121.31,121.32,21100.0,90.0096,90.0244,89.9947,90.0021,21100.0
2011-06-07 12:15:00,121.31,121.33,121.2,121.31,27800.0,89.9947,90.0096,89.9131,89.9947,27800.0
2011-06-07 12:20:00,121.3,121.36,121.3,121.36,9100.0,89.9873,90.0318,89.9873,90.0318,9100.0
2011-06-07 12:25:00,121.36,121.4,121.32,121.34,11200.0,90.0318,90.0615,90.0021,90.017,11200.0
2011-06-07 12:30:00,121.34,121.37,121.33,121.36,10900.0,90.017,90.0392,90.0096,90.0318,10900.0
2011-06-07 12:35:00,121.35,121.36,121.29,121.34,12400.0,90.0244,90.0318,89.9799,90.017,12400.0
2011-06-07 12:40:00,121.34,121.34,121.21,121.24,26200.0,90.017,90.017,89.9205,89.9428,26200.0
2011-06-07 12:45:00,121.23,121.28,121.22,121.23,20200.0,89.9354,89.9725,89.9279,89.9354,20200.0
2011-06-07 12:50:00,121.23,121.36,121.23,121.36,19000.0,89.9354,90.0318,89.9354,90.0318,19000.0
2011-06-07 12:55:00,121.34,121.43,121.33,121.38,15500.0,90.017,90.0837,90.0096,90.0466,15500.0
2011-06-07 13:00:00,121.4,121.4,121.34,121.4,6700.0,90.0615,90.0615,90.017,90.0615,6700.0
2011-06-07 13:05:00,121.4,121.47,121.4,121.45,15400.0,90.0615,90.1134,90.0615,90.0986,15400.0
2011-06-07 13:10:00,121.46,121.52,121.41,121.46,18200.0,90.106,90.1505,90.0689,90.106,18200.0
2011-06-07 13:15:00,121.46,121.46,121.41,121.44,13500.0,90.106,90.106,90.0689,90.0912,13500.0
2011-06-07 13:20:00,121.45,121.45,121.35,121.38,54400.0,90.0986,90.0986,90.0244,90.0466,54400.0
2011-06-07 13:25:00,121.38,121.42,121.36,121.38,14100.0,90.0466,90.0763,90.0318,90.0466,14100.0
2011-06-07 13:30:00,121.39,121.43,121.39,121.43,11600.0,90.0541,90.0837,90.0541,90.0837,11600.0
2011-06-07 13:35:00,121.43,121.47,121.41,121.44,21900.0,90.0837,90.1134,90.0689,90.0912,21900.0
2011-06-07 13:40:00,121.44,121.44,121.39,121.42,4700.0,90.0912,90.0912,90.0541,90.0763,4700.0
2011-06-07 13:45:00,121.42,121.44,121.34,121.34,19800.0,90.0763,90.0912,90.017,90.017,19800.0
2011-06-07 13:50:00,121.34,121.42,121.33,121.41,12800.0,90.017,90.0763,90.0096,90.0689,12800.0
2011-06-07 13:55:00,121.41,121.41,121.36,121.36,6500.0,90.0689,90.0689,90.0318,90.0318,6500.0
2011-06-07 14:00:00,121.36,121.45,121.36,121.43,13100.0,90.0318,90.0986,90.0318,90.0837,13100.0
2011-06-07 14:05:00,121.43,121.56,121.43,121.56,32900.0,90.0837,90.1802,90.0837,90.1802,32900.0
2011-06-07 14:10:00,121.54,121.54,121.49,121.51,12100.0,90.1653,90.1653,90.1282,90.1431,12100.0
2011-06-07 14:15:00,121.5,121.6,121.48,121.58,40900.0,90.1357,90.2099,90.1208,90.195,40900.0
2011-06-07 14:20:00,121.59,121.6,121.5,121.5,20800.0,90.2024,90.2099,90.1357,90.1357,20800.0
2011-06-07 14:25:00,121.49,121.56,121.49,121.56,21800.0,90.1282,90.1802,90.1282,90.1802,21800.0
2011-06-07 14:30:00,121.56,121.56,121.36,121.41,49100.0,90.1802,90.1802,90.0318,90.0689,49100.0
2011-06-07 14:35:00,121.41,121.43,121.36,121.42,18500.0,90.0689,90.0837,90.0318,90.0763,18500.0
2011-06-07 14:40:00,121.41,121.43,121.34,121.4,28100.0,90.0689,90.0837,90.017,90.0615,28100.0
2011-06-07 14:45:00,121.41,121.47,121.38,121.38,20000.0,90.0689,90.1134,90.0466,90.0466,20000.0
2011-06-07 14:50:00,121.39,121.39,121.3,121.31,42600.0,90.0541,90.0541,89.9873,89.9947,42600.0
2011-06-07 14:55:00,121.32,121.34,121.23,121.33,15500.0,90.0021,90.017,89.9354,90.0096,15500.0
2011-06-07 15:00:00,121.33,121.37,121.27,121.33,15500.0,90.0096,90.0392,89.965,90.0096,15500.0
2011-06-07 15:05:00,121.33,121.33,121.18,121.18,18100.0,90.0096,90.0096,89.8983,89.8983,18100.0
2011-06-07 15:10:00,121.18,121.28,121.18,121.26,18800.0,89.8983,89.9725,89.8983,89.9576,18800.0
2011-06-07 15:15:00,121.24,121.32,121.2,121.22,56400.0,89.9428,90.0021,89.9131,89.9279,56400.0
2011-06-07 15:20:00,121.22,121.22,121.07,121.12,132500.0,89.9279,89.9279,89.8167,89.8538,132500.0
2011-06-07 15:25:00,121.12,121.22,121.12,121.15,27600.0,89.8538,89.9279,89.8538,89.876,27600.0
2011-06-07 15:30:00,121.15,121.15,121.02,121.05,61700.0,89.876,89.876,89.7796,89.8018,61700.0
2011-06-07 15:35:00,121.06,121.13,121.04,121.08,24200.0,89.8093,89.8612,89.7944,89.8241,24200.0
2011-06-07 15:40:00,121.08,121.09,120.83,120.88,137700.0,89.8241,89.8315,89.6386,89.6757,137700.0
2011-06-07 15:45:00,120.88,121.04,120.75,120.81,248500.0,89.6757,89.7944,89.5793,89.6238,248500.0
2011-06-07 15:50:00,120.8,120.83,120.64,120.82,164600.0,89.6164,89.6386,89.4977,89.6312,164600.0
2011-06-07 15:55:00,120.82,120.82,120.47,120.53,233100.0,89.6312,89.6312,89.3716,89.4161,233100.0
2011-06-08 09:30:00,120.41,120.62,120.36,120.49,116800.0,89.327,89.4828,89.29,89.3864,116800.0
2011-06-08 09:35:00,120.48,120.6,120.45,120.59,73800.0,89.379,89.468,89.3567,89.4606,73800.0
2011-06-08 09:40:00,120.59,120.64,120.56,120.59,156500.0,89.4606,89.4977,89.4383,89.4606,156500.0
2011-06-08 09:45:00,120.58,120.6,120.42,120.46,131900.0,89.4532,89.468,89.3345,89.3641,131900.0
2011-06-08 09:50:00,120.47,120.53,120.38,120.45,39800.0,89.3716,89.4161,89.3048,89.3567,39800.0
2011-06-08 09:55:00,120.45,120.47,120.27,120.31,261800.0,89.3567,89.3716,89.2232,89.2529,261800.0
2011-06-08 10:00:00,120.31,120.46,120.3,120.43,61800.0,89.2529,89.3641,89.2454,89.3419,61800.0
2011-06-08 10:05:00,120.42,120.52,120.42,120.52,186800.0,89.3345,89.4086,89.3345,89.4086,186800.0
2011-06-08 10:10:00,120.49,120.6,120.47,120.51,54800.0,89.3864,89.468,89.3716,89.4012,54800.0
2011-06-08 10:15:00,120.52,120.63,120.49,120.5,46500.0,89.4086,89.4903,89.3864,89.3938,46500.0
2011-06-08 10:20:00,120.5,120.55,120.39,120.45,44400.0,89.3938,89.4309,89.3122,89.3567,44400.0
2011-06-08 10:25:00,120.44,120.57,120.4,120.52,29600.0,89.3493,89.4457,89.3196,89.4086,29600.0
2011-06-08 10:30:00,120.55,120.6,120.38,120.4,153200.0,89.4309,89.468,89.3048,89.3196,153200.0
2011-06-08 10:35:00,120.42,120.5,120.39,120.41,42900.0,89.3345,89.3938,89.3122,89.327,42900.0
2011-06-08 10:40:00,120.4,120.51,120.36,120.5,55000.0,89.3196,89.4012,89.29,89.3938,55000.0
2011-06-08 10:45:00,120.5,120.69,120.5,120.69,92800.0,89.3938,89.5348,89.3938,89.5348,92800.0
2011-06-08 10:50:00,120.69,120.69,120.59,120.62,35300.0,89.5348,89.5348,89.4606,89.4828,35300.0
2011-06-08 10:55:00,120.62,120.64,120.52,120.6,79200.0,89.4828,89.4977,89.4086,89.468,79200.0
2011-06-08 11:00:00,120.61,120.75,120.61,120.75,47700.0,89.4754,89.5793,89.4754,89.5793,47700.0
2011-06-08 11:05:00,120.76,120.79,120.69,120.72,52600.0,89.5867,89.6089,89.5348,89.557,52600.0
2011-06-08 11:10:00,120.71,120.72,120.52,120.54,133600.0,89.5496,89.557,89.4086,89.4235,133600.0
2011-06-08 11:15:00,120.53,120.6,120.47,120.56,52300.0,89.4161,89.468,89.3716,89.4383,52300.0
2011-06-08 11:20:00,120.54,120.56,120.49,120.54,51900.0,89.4235,89.4383,89.3864,89.4235,51900.0
2011-06-08 11:25:00,120.55,120.57,120.4,120.43,38000.0,89.4309,89.4457,89.3196,89.3419,38000.0
2011-06-08 11:30:00,120.43,120.51,120.41,120.51,131100.0,89.3419,89.4012,89.327,89.4012,131100.0
2011-06-08 11:35:00,120.52,120.59,120.52,120.53,159600.0,89.4086,89.4606,89.4086,89.4161,159600.0
2011-06-08 11:40:00,120.52,120.52,120.39,120.42,149300.0,89.4086,89.4086,89.3122,89.3345,149300.0
2011-06-08 11:45:00,120.44,120.52,120.39,120.42,39100.0,89.3493,89.4086,89.3122,89.3345,39100.0
2011-06-08 11:50:00,120.42,120.55,120.39,120.53,60300.0,89.3345,89.4309,89.3122,89.4161,60300.0
2011-06-08 11:55:00,120.55,120.7,120.52,120.68,57900.0,89.4309,89.5422,89.4086,89.5273,57900.0
2011-06-08 12:00:00,120.69,120.74,120.66,120.71,54500.0,89.5348,89.5719,89.5125,89.5496,54500.0
2011-06-08 12:05:00,120.7,120.74,120.67,120.74,23200.0,89.5422,89.5719,89.5199,89.5719,23200.0
2011-06-08 12:10:00,120.75,120.83,120.72,120.74,54800.0,89.5793,89.6386,89.557,89.5719,54800.0
2011-06-08 12:15:00,120.74,120.77,120.7,120.74,27200.0,89.5719,89.5941,89.5422,89.5719,27200.0
2011-06-08 12:20:00,120.73,120.77,120.58,120.6,133300.0,89.5644,89.5941,89.4532,89.468,133300.0
2011-06-08 12:25:00,120.6,120.64,120.5,120.58,60200.0,89.468,89.4977,89.3938,89.4532,60200.0
2011-06-08 12:30:00,120.57,120.6,120.56,120.56,13800.0,89.4457,89.468,89.4383,89.4383,13800.0
2011-06-08 12:35:00,120.57,120.57,120.47,120.57,103600.0,89.4457,89.4457,89.3716,89.4457,103600.0
2011-06-08 12:40:00,120.55,120.56,120.53,120.55,14100.0,89.4309,89.4383,89.4161,89.4309,14100.0
2011-06-08 12:45:00,120.56,120.63,120.55,120.58,17900.0,89.4383,89.4903,89.4309,89.4532,17900.0
2011-06-08 12:50:00,120.58,120.66,120.56,120.6,15700.0,89.4532,89.5125,89.4383,89.468,15700.0
2011-06-08 12:55:00,120.59,120.73,120.56,120.73,32500.0,89.4606,89.5644,89.4383,89.5644,32500.0
2011-06-08 13:00:00,120.73,120.75,120.69,120.73,29000.0,89.5644,89.5793,89.5348,89.5644,29000.0
2011-06-08 13:05:00,120.73,120.82,120.72,120.76,339500.0,89.5644,89.6312,89.557,89.5867,339500.0
2011-06-08 13:10:00,120.74,120.75,120.67,120.68,15100.0,89.5719,89.5793,89.5199,89.5273,15100.0
2011-06-08 13:15:00,120.67,120.73,120.66,120.73,33500.0,89.5199,89.5644,89.5125,89.5644,33500.0
2011-06-08 13:20:00,120.72,120.74,120.59,120.6,24900.0,89.557,89.5719,89.4606,89.468,24900.0
2011-06-08 13:25:00,120.61,120.66,120.56,120.63,44500.0,89.4754,89.5125,89.4383,89.4903,44500.0
2011-06-08 13:30:00,120.62,120.64,120.44,120.47,58400.0,89.4828,89.4977,89.3493,89.3716,58400.0
2011-06-08 13:35:00,120.48,120.49,120.34,120.38,118200.0,89.379,89.3864,89.2751,89.3048,118200.0
2011-06-08 13:40:00,120.36,120.44,120.29,120.34,176900.0,89.29,89.3493,89.238,89.2751,176900.0
2011-06-08 13:45:00,120.34,120.41,120.34,120.37,35400.0,89.2751,89.327,89.2751,89.2974,35400.0
2011-06-08 13:50:00,120.37,120.39,120.31,120.39,21500.0,89.2974,89.3122,89.2529,89.3122,21500.0
2011-06-08 13:55:00,120.35,120.35,120.16,120.29,159800.0,89.2825,89.2825,89.1416,89.238,159800.0
2011-06-08 14:00:00,120.25,120.49,120.23,120.4,89600.0,89.2083,89.3864,89.1935,89.3196,89600.0
2011-06-08 14:05:00,120.39,120.49,120.31,120.39,49200.0,89.3122,89.3864,89.2529,89.3122,49200.0
2011-06-08 14:10:00,120.4,120.4,120.21,120.3,181500.0,89.3196,89.3196,89.1787,89.2454,181500.0
2011-06-08 14:15:00,120.29,120.38,120.26,120.34,41800.0,89.238,89.3048,89.2158,89.2751,41800.0
2011-06-08 14:20:00,120.32,120.35,120.11,120.16,243300.0,89.2603,89.2825,89.1045,89.1416,243300.0
2011-06-08 14:25:00,120.16,120.29,120.16,120.2,109400.0,89.1416,89.238,89.1416,89.1713,109400.0
2011-06-08 14:30:00,120.21,120.46,120.21,120.43,90000.0,89.1787,89.3641,89.1787,89.3419,90000.0
2011-06-08 14:35:00,120.44,120.69,120.44,120.58,135500.0,89.3493,89.5348,89.3493,89.4532,135500.0
2011-06-08 14:40:00,120.59,120.67,120.57,120.59,76900.0,89.4606,89.5199,89.4457,89.4606,76900.0
2011-06-08 14:45:00,120.59,120.64,120.51,120.56,152400.0,89.4606,89.4977,89.4012,89.4383,152400.0
2011-06-08 14:50:00,120.56,120.62,120.52,120.62,15900.0,89.4383,89.4828,89.4086,89.4828,15900.0
2011-06-08 14:55:00,120.59,120.66,120.53,120.55,31900.0,89.4606,89.5125,89.4161,89.4309,31900.0
2011-06-08 15:00:00,120.56,120.57,120.47,120.54,36600.0,89.4383,89.4457,89.3716,89.4235,36600.0
2011-06-08 15:05:00,120.54,120.54,120.46,120.49,102300.0,89.4235,89.4235,89.3641,89.3864,102300.0
2011-06-08 15:10:00,120.5,120.55,120.38,120.42,36000.0,89.3938,89.4309,89.3048,89.3345,36000.0
2011-06-08 15:15:00,120.41,120.41,120.23,120.29,103200.0,89.327,89.327,89.1935,89.238,103200.0
2011-06-08 15:20:00,120.27,120.28,120.18,120.19,77600.0,89.2232,89.2306,89.1564,89.1638,77600.0
2011-06-08 15:25:00,120.19,120.25,120.11,120.18,146300.0,89.1638,89.2083,89.1045,89.1564,146300.0
2011-06-08 15:30:00,120.18,120.33,120.16,120.17,127800.0,89.1564,89.2677,89.1416,89.149,127800.0
2011-06-08 15:35:00,120.17,120.28,120.08,120.19,218000.0,89.149,89.2306,89.0822,89.1638,218000.0
2011-06-08 15:40:00,120.19,120.3,120.14,120.29,84100.0,89.1638,89.2454,89.1267,89.238,84100.0
2011-06-08 15:45:00,120.3,120.5,120.29,120.39,134000.0,89.2454,89.3938,89.238,89.3122,134000.0
2011-06-08 15:50:00,120.38,120.42,120.33,120.35,86100.0,89.3048,89.3345,89.2677,89.2825,86100.0
2011-06-08 15:55:00,120.35,120.43,120.29,120.29,91600.0,89.2825,89.3419,89.238,89.238,91600.0
2011-06-09 09:30:00,120.59,120.64,120.5,120.53,80100.0,89.4606,89.4977,89.3938,89.4161,80100.0
2011-06-09 09:35:00,120.5,120.57,120.43,120.53,77600.0,89.3938,89.4457,89.3419,89.4161,77600.0
2011-06-09 09:40:00,120.54,120.64,120.51,120.58,116400.0,89.4235,89.4977,89.4012,89.4532,116400.0
2011-06-09 09:45:00,120.58,120.72,120.53,120.7,150800.0,89.4532,89.557,89.4161,89.5422,150800.0
2011-06-09 09:50:00,120.7,120.77,120.64,120.73,76500.0,89.5422,89.5941,89.4977,89.5644,76500.0
2011-06-09 09:55:00,120.73,120.84,120.7,120.83,91800.0,89.5644,89.646,89.5422,89.6386,91800.0
2011-06-09 10:00:00,120.83,121.02,120.82,120.98,143900.0,89.6386,89.7796,89.6312,89.7499,143900.0
2011-06-09 10:05:00,120.99,121.05,120.94,121.01,49600.0,89.7573,89.8018,89.7202,89.7722,49600.0
2011-06-09 10:10:00,121.01,121.09,120.98,121.02,119000.0,89.7722,89.8315,89.7499,89.7796,119000.0
2011-06-09 10:15:00,121.02,121.04,120.97,121.01,50600.0,89.7796,89.7944,89.7425,89.7722,50600.0
2011-06-09 10:20:00,121.01,121.04,120.94,120.96,86300.0,89.7722,89.7944,89.7202,89.7351,86300.0
2011-06-09 10:25:00,120.95,121.02,120.95,120.99,35800.0,89.7276,89.7796,89.7276,89.7573,35800.0
2011-06-09 10:30:00,120.98,121.21,120.95,121.19,147900.0,89.7499,89.9205,89.7276,89.9057,147900.0
2011-06-09 10:35:00,121.18,121.25,121.14,121.2,104500.0,89.8983,89.9502,89.8686,89.9131,104500.0
2011-06-09 10:40:00,121.19,121.24,121.16,121.16,41800.0,89.9057,89.9428,89.8834,89.8834,41800.0
2011-06-09 10:45:00,121.15,121.29,121.15,121.28,42700.0,89.876,89.9799,89.876,89.9725,42700.0
2011-06-09 10:50:00,121.29,121.38,121.27,121.27,79100.0,89.9799,90.0466,89.965,89.965,79100.0
2011-06-09 10:55:00,121.26,121.29,121.22,121.25,39500.0,89.9576,89.9799,89.9279,89.9502,39500.0
2011-06-09 11:00:00,121.26,121.26,121.19,121.2,46600.0,89.9576,89.9576,89.9057,89.9131,46600.0
2011-06-09 11:05:00,121.2,121.29,121.2,121.2,42200.0,89.9131,89.9799,89.9131,89.9131,42200.0
2011-06-09 11:10:00,121.2,121.23,121.16,121.2,26900.0,89.9131,89.9354,89.8834,89.9131,26900.0
2011-06-09 11:15:00,121.2,121.27,121.19,121.24,21900.0,89.9131,89.965,89.9057,89.9428,21900.0
2011-06-09 11:20:00,121.24,121.25,121.2,121.2,58800.0,89.9428,89.9502,89.9131,89.9131,58800.0
2011-06-09 11:25:00,121.19,121.23,121.14,121.22,88200.0,89.9057,89.9354,89.8686,89.9279,88200.0
2011-06-09 11:30:00,121.2,121.29,121.2,121.22,28300.0,89.9131,89.9799,89.9131,89.9279,28300.0
2011-06-09 11:35:00,121.22,121.31,121.21,121.26,32900.0,89.9279,89.9947,89.9205,89.9576,32900.0
2011-06-09 11:40:00,121.24,121.28,121.24,121.26,13700.0,89.9428,89.9725,89.9428,89.9576,13700.0
2011-06-09 11:45:00,121.27,121.38,121.27,121.38,20500.0,89.965,90.0466,89.965,90.0466,20500.0
2011-06-09 11:50:00,121.37,121.58,121.37,121.52,179400.0,90.0392,90.195,90.0392,90.1505,179400.0
2011-06-09 11:55:00,121.52,121.56,121.48,121.5,29600.0,90.1505,90.1802,90.1208,90.1357,29600.0
2011-06-09 12:00:00,121.5,121.58,121.48,121.57,34900.0,90.1357,90.195,90.1208,90.1876,34900.0
2011-06-09 12:05:00,121.58,121.61,121.54,121.59,57800.0,90.195,90.2173,90.1653,90.2024,57800.0
2011-06-09 12:10:00,121.6,121.66,121.56,121.56,64000.0,90.2099,90.2544,90.1802,90.1802,64000.0
2011-06-09 12:15:00,121.56,121.6,121.56,121.58,26400.0,90.1802,90.2099,90.1802,90.195,26400.0
2011-06-09 12:20:00,121.58,121.59,121.5,121.52,21000.0,90.195,90.2024,90.1357,90.1505,21000.0
2011-06-09 12:25:00,121.52,121.53,121.48,121.51,12100.0,90.1505,90.1579,90.1208,90.1431,12100.0
2011-06-09 12:30:00,121.5,121.55,121.48,121.49,30900.0,90.1357,90.1728,90.1208,90.1282,30900.0
2011-06-09 12:35:00,121.49,121.49,121.42,121.43,24000.0,90.1282,90.1282,90.0763,90.0837,24000.0
2011-06-09 12:40:00,121.44,121.5,121.43,121.49,28700.0,90.0912,90.1357,90.0837,90.1282,28700.0
2011-06-09 12:45:00,121.47,121.56,121.45,121.49,34800.0,90.1134,90.1802,90.0986,90.1282,34800.0
2011-06-09 12:50:00,121.5,121.52,121.46,121.49,37500.0,90.1357,90.1505,90.106,90.1282,37500.0
2011-06-09 12:55:00,121.49,121.51,121.46,121.47,27800.0,90.1282,90.1431,90.106,90.1134,27800.0
2011-06-09 13:00:00,121.46,121.52,121.46,121.47,26900.0,90.106,90.1505,90.106,90.1134,26900.0
2011-06-09 13:05:00,121.47,121.54,121.46,121.5,31800.0,90.1134,90.1653,90.106,90.1357,31800.0
2011-06-09 13:10:00,121.52,121.56,121.49,121.54,33500.0,90.1505,90.1802,90.1282,90.1653,33500.0
2011-06-09 13:15:00,121.53,121.56,121.51,121.56,26300.0,90.1579,90.1802,90.1431,90.1802,26300.0
2011-06-09 13:20:00,121.55,121.56,121.53,121.56,6800.0,90.1728,90.1802,90.1579,90.1802,6800.0
2011-06-09 13:25:00,121.55,121.56,121.48,121.49,22500.0,90.1728,90.1802,90.1208,90.1282,22500.0
2011-06-09 13:30:00,121.49,121.5,121.47,121.48,9200.0,90.1282,90.1357,90.1134,90.1208,9200.0
2011-06-09 13:35:00,121.48,121.51,121.43,121.48,29600.0,90.1208,90.1431,90.0837,90.1208,29600.0
2011-06-09 13:40:00,121.48,121.52,121.47,121.51,13500.0,90.1208,90.1505,90.1134,90.1431,13500.0
2011-06-09 13:45:00,121.52,121.53,121.47,121.51,6300.0,90.1505,90.1579,90.1134,90.1431,6300.0
2011-06-09 13:50:00,121.51,121.59,121.51,121.58,21400.0,90.1431,90.2024,90.1431,90.195,21400.0
2011-06-09 13:55:00,121.59,121.59,121.51,121.51,24300.0,90.2024,90.2024,90.1431,90.1431,24300.0
2011-06-09 14:00:00,121.5,121.55,121.48,121.52,38500.0,90.1357,90.1728,90.1208,90.1505,38500.0
2011-06-09 14:05:00,121.53,121.53,121.48,121.48,9200.0,90.1579,90.1579,90.1208,90.1208,9200.0
2011-06-09 14:10:00,121.49,121.54,121.48,121.52,25100.0,90.1282,90.1653,90.1208,90.1505,25100.0
2011-06-09 14:15:00,121.52,121.58,121.52,121.58,17400.0,90.1505,90.195,90.1505,90.195,17400.0
2011-06-09 14:20:00,121.57,121.58,121.53,121.55,26800.0,90.1876,90.195,90.1579,90.1728,26800.0
2011-06-09 14:25:00,121.54,121.56,121.49,121.52,9300.0,90.1653,90.1802,90.1282,90.1505,9300.0
2011-06-09 14:30:00,121.52,121.53,121.45,121.45,17700.0,90.1505,90.1579,90.0986,90.0986,17700.0
2011-06-09 14:35:00,121.45,121.48,121.41,121.48,27300.0,90.0986,90.1208,90.0689,90.1208,27300.0
2011-06-09 14:40:00,121.48,121.53,121.47,121.51,17100.0,90.1208,90.1579,90.1134,90.1431,17100.0
2011-06-09 14:45:00,121.52,121.55,121.51,121.53,11100.0,90.1505,90.1728,90.1431,90.1579,11100.0
2011-06-09 14:50:00,121.54,121.65,121.54,121.63,27800.0,90.1653,90.2469,90.1653,90.2321,27800.0
2011-06-09 14:55:00,121.64,121.68,121.59,121.67,38500.0,90.2395,90.2692,90.2024,90.2618,38500.0
2011-06-09 15:00:00,121.67,121.67,121.6,121.64,22000.0,90.2618,90.2618,90.2099,90.2395,22000.0
2011-06-09 15:05:00,121.64,121.65,121.57,121.58,39600.0,90.2395,90.2469,90.1876,90.195,39600.0
2011-06-09 15:10:00,121.58,121.62,121.58,121.59,25000.0,90.195,90.2247,90.195,90.2024,25000.0
2011-06-09 15:15:00,121.58,121.58,121.46,121.47,31200.0,90.195,90.195,90.106,90.1134,31200.0
2011-06-09 15:20:00,121.47,121.51,121.44,121.45,45700.0,90.1134,90.1431,90.0912,90.0986,45700.0
2011-06-09 15:25:00,121.46,121.49,121.42,121.47,26400.0,90.106,90.1282,90.0763,90.1134,26400.0
2011-06-09 15:30:00,121.48,121.5,121.32,121.34,49100.0,90.1208,90.1357,90.0021,90.017,49100.0
2011-06-09 15:35:00,121.32,121.4,121.32,121.35,80700.0,90.0021,90.0615,90.0021,90.0244,80700.0
2011-06-09 15:40:00,121.36,121.36,121.3,121.3,67800.0,90.0318,90.0318,89.9873,89.9873,67800.0
2011-06-09 15:45:00,121.31,121.31,121.09,121.17,148200.0,89.9947,89.9947,89.8315,89.8909,148200.0
2011-06-09 15:50:00,121.17,121.18,121.09,121.18,134900.0,89.8909,89.8983,89.8315,89.8983,134900.0
2011-06-09 15:55:00,121.18,121.19,121.1,121.12,184800.0,89.8983,89.9057,89.8389,89.8538,184800.0
2011-06-10 09:30:00,120.65,120.74,120.48,120.51,157500.0,89.5051,89.5719,89.379,89.4012,157500.0
2011-06-10 09:35:00,120.49,120.56,120.28,120.28,149000.0,89.3864,89.4383,89.2306,89.2306,149000.0
2011-06-10 09:40:00,120.28,120.39,120.22,120.28,151400.0,89.2306,89.3122,89.1861,89.2306,151400.0
2011-06-10 09:45:00,120.27,120.41,120.23,120.33,201900.0,89.2232,89.327,89.1935,89.2677,201900.0
2011-06-10 09:50:00,120.32,120.32,120.06,120.14,231300.0,89.2603,89.2603,89.0674,89.1267,231300.0
2011-06-10 09:55:00,120.13,120.16,119.97,120.05,171700.0,89.1193,89.1416,89.0006,89.06,171700.0
2011-06-10 10:00:00,120.06,120.12,119.98,120.03,169300.0,89.0674,89.1119,89.008,89.0451,169300.0
2011-06-10 10:05:00,120.03,120.04,119.84,119.85,178500.0,89.0451,89.0526,88.9042,88.9116,178500.0
2011-06-10 10:10:00,119.85,119.98,119.85,119.93,141500.0,88.9116,89.008,88.9116,88.971,141500.0
2011-06-10 10:15:00,119.94,120.06,119.91,120.06,64400.0,88.9784,89.0674,88.9561,89.0674,64400.0
2011-06-10 10:20:00,120.05,120.05,119.85,119.89,79800.0,89.06,89.06,88.9116,88.9413,79800.0
2011-06-10 10:25:00,119.89,119.99,119.82,119.99,150000.0,88.9413,89.0155,88.8893,89.0155,150000.0
2011-06-10 10:30:00,119.98,120.0,119.79,119.91,103100.0,89.008,89.0229,88.8671,88.9561,103100.0
2011-06-10 10:35:00,119.92,119.94,119.82,119.82,59100.0,88.9635,88.9784,88.8893,88.8893,59100.0
2011-06-10 10:40:00,119.82,119.86,119.63,119.77,158300.0,88.8893,88.919,88.7484,88.8523,158300.0
2011-06-10 10:45:00,119.77,119.81,119.66,119.81,111000.0,88.8523,88.8819,88.7707,88.8819,111000.0
2011-06-10 10:50:00,119.8,119.84,119.69,119.73,67900.0,88.8745,88.9042,88.7929,88.8226,67900.0
2011-06-10 10:55:00,119.75,119.8,119.61,119.73,56800.0,88.8374,88.8745,88.7336,88.8226,56800.0
2011-06-10 11:00:00,119.72,119.74,119.59,119.6,84300.0,88.8152,88.83,88.7187,88.7261,84300.0
2011-06-10 11:05:00,119.61,119.61,119.45,119.53,116600.0,88.7336,88.7336,88.6149,88.6742,116600.0
2011-06-10 11:10:00,119.52,119.59,119.5,119.54,85600.0,88.6668,88.7187,88.652,88.6816,85600.0
2011-06-10 11:15:00,119.51,119.66,119.51,119.65,99900.0,88.6594,88.7707,88.6594,88.7632,99900.0
2011-06-10 11:20:00,119.65,119.75,119.65,119.72,66400.0,88.7632,88.8374,88.7632,88.8152,66400.0
2011-06-10 11:25:00,119.73,119.76,119.65,119.67,49400.0,88.8226,88.8448,88.7632,88.7781,49400.0
2011-06-10 11:30:00,119.67,119.67,119.59,119.63,96200.0,88.7781,88.7781,88.7187,88.7484,96200.0
2011-06-10 11:35:00,119.63,119.69,119.55,119.57,43600.0,88.7484,88.7929,88.689,88.7039,43600.0
2011-06-10 11:40:00,119.58,119.67,119.54,119.67,33800.0,88.7113,88.7781,88.6816,88.7781,33800.0
2011-06-10 11:45:00,119.68,119.72,119.64,119.71,37400.0,88.7855,88.8152,88.7558,88.8077,37400.0
2011-06-10 11:50:00,119.71,119.73,119.62,119.72,97500.0,88.8077,88.8226,88.741,88.8152,97500.0
2011-06-10 11:55:00,119.71,119.72,119.65,119.69,53800.0,88.8077,88.8152,88.7632,88.7929,53800.0
2011-06-10 12:00:00,119.69,119.76,119.68,119.71,85300.0,88.7929,88.8448,88.7855,88.8077,85300.0
2011-06-10 12:05:00,119.72,119.74,119.69,119.74,38500.0,88.8152,88.83,88.7929,88.83,38500.0
2011-06-10 12:10:00,119.75,119.75,119.58,119.6,35500.0,88.8374,88.8374,88.7113,88.7261,35500.0
2011-06-10 12:15:00,119.59,119.73,119.59,119.73,36500.0,88.7187,88.8226,88.7187,88.8226,36500.0
2011-06-10 12:20:00,119.72,119.8,119.72,119.78,41100.0,88.8152,88.8745,88.8152,88.8597,41100.0
2011-06-10 12:25:00,119.76,119.8,119.7,119.72,50300.0,88.8448,88.8745,88.8003,88.8152,50300.0
2011-06-10 12:30:00,119.71,119.87,119.7,119.83,59900.0,88.8077,88.9264,88.8003,88.8968,59900.0
2011-06-10 12:35:00,119.83,119.86,119.79,119.83,36500.0,88.8968,88.919,88.8671,88.8968,36500.0
2011-06-10 12:40:00,119.84,119.85,119.76,119.77,28500.0,88.9042,88.9116,88.8448,88.8523,28500.0
2011-06-10 12:45:00,119.76,119.79,119.72,119.75,22900.0,88.8448,88.8671,88.8152,88.8374,22900.0
2011-06-10 12:50:00,119.74,119.79,119.73,119.76,36900.0,88.83,88.8671,88.8226,88.8448,36900.0
2011-06-10 12:55:00,119.75,119.81,119.73,119.74,19500.0,88.8374,88.8819,88.8226,88.83,19500.0
2011-06-10 13:00:00,119.74,119.75,119.63,119.68,34100.0,88.83,88.8374,88.7484,88.7855,34100.0
2011-06-10 13:05:00,119.69,119.74,119.67,119.67,18600.0,88.7929,88.83,88.7781,88.7781,18600.0
2011-06-10 13:10:00,119.69,119.69,119.55,119.57,28500.0,88.7929,88.7929,88.689,88.7039,28500.0
2011-06-10 13:15:00,119.57,119.61,119.56,119.59,13800.0,88.7039,88.7336,88.6965,88.7187,13800.0
2011-06-10 13:20:00,119.58,119.62,119.5,119.5,35800.0,88.7113,88.741,88.652,88.652,35800.0
2011-06-10 13:25:00,119.52,119.6,119.51,119.6,32300.0,88.6668,88.7261,88.6594,88.7261,32300.0
2011-06-10 13:30:00,119.59,119.6,119.51,119.51,21600.0,88.7187,88.7261,88.6594,88.6594,21600.0
2011-06-10 13:35:00,119.5,119.5,119.38,119.41,80000.0,88.652,88.652,88.5629,88.5852,80000.0
2011-06-10 13:40:00,119.39,119.42,119.3,119.3,55500.0,88.5703,88.5926,88.5036,88.5036,55500.0
2011-06-10 13:45:00,119.3,119.3,119.21,119.27,86800.0,88.5036,88.5036,88.4368,88.4813,86800.0
2011-06-10 13:50:00,119.28,119.35,119.26,119.34,40600.0,88.4887,88.5407,88.4739,88.5333,40600.0
2011-06-10 13:55:00,119.33,119.33,119.24,119.3,26200.0,88.5258,88.5258,88.4591,88.5036,26200.0
2011-06-10 14:00:00,119.3,119.56,119.29,119.55,69900.0,88.5036,88.6965,88.4962,88.689,69900.0
2011-06-10 14:05:00,119.56,119.88,119.5,119.71,127200.0,88.6965,88.9339,88.652,88.8077,127200.0
2011-06-10 14:10:00,119.72,119.78,119.62,119.78,71200.0,88.8152,88.8597,88.741,88.8597,71200.0
2011-06-10 14:15:00,119.78,119.84,119.67,119.82,282300.0,88.8597,88.9042,88.7781,88.8893,282300.0
2011-06-10 14:20:00,119.81,119.85,119.58,119.64,172100.0,88.8819,88.9116,88.7113,88.7558,172100.0
2011-06-10 14:25:00,119.62,119.82,119.61,119.74,78000.0,88.741,88.8893,88.7336,88.83,78000.0
2011-06-10 14:30:00,119.72,119.84,119.64,119.66,77100.0,88.8152,88.9042,88.7558,88.7707,77100.0
2011-06-10 14:35:00,119.64,119.74,119.59,119.6,70800.0,88.7558,88.83,88.7187,88.7261,70800.0
2011-06-10 14:40:00,119.59,119.73,119.53,119.56,135100.0,88.7187,88.8226,88.6742,88.6965,135100.0
2011-06-10 14:45:00,119.56,119.67,119.54,119.66,46100.0,88.6965,88.7781,88.6816,88.7707,46100.0
2011-06-10 14:50:00,119.65,119.77,119.65,119.77,65900.0,88.7632,88.8523,88.7632,88.8523,65900.0
2011-06-10 14:55:00,119.77,119.97,119.76,119.97,89500.0,88.8523,89.0006,88.8448,89.0006,89500.0
2011-06-10 15:00:00,119.98,120.02,119.77,119.82,154700.0,89.008,89.0377,88.8523,88.8893,154700.0
2011-06-10 15:05:00,119.84,119.86,119.66,119.76,119900.0,88.9042,88.919,88.7707,88.8448,119900.0
2011-06-10 15:10:00,119.76,119.87,119.71,119.79,64400.0,88.8448,88.9264,88.8077,88.8671,64400.0
2011-06-10 15:15:00,119.79,119.98,119.77,119.9,54000.0,88.8671,89.008,88.8523,88.9487,54000.0
2011-06-10 15:20:00,119.89,119.9,119.77,119.84,65100.0,88.9413,88.9487,88.8523,88.9042,65100.0
2011-06-10 15:25:00,119.83,119.86,119.68,119.71,74200.0,88.8968,88.919,88.7855,88.8077,74200.0
2011-06-10 15:30:00,119.72,119.81,119.66,119.78,107700.0,88.8152,88.8819,88.7707,88.8597,107700.0
2011-06-10 15:35:00,119.76,119.77,119.56,119.59,215600.0,88.8448,88.8523,88.6965,88.7187,215600.0
2011-06-10 15:40:00,119.59,119.65,119.48,119.5,104700.0,88.7187,88.7632,88.6371,88.652,104700.0
2011-06-10 15:45:00,119.49,119.49,119.34,119.42,297000.0,88.6445,88.6445,88.5333,88.5926,297000.0
2011-06-10 15:50:00,119.42,119.45,119.27,119.3,139200.0,88.5926,88.6149,88.4813,88.5036,139200.0
2011-06-10 15:55:00,119.3,119.46,119.28,119.35,332300.0,88.5036,88.6223,88.4887,88.5407,332300.0
2011-06-13 09:30:00,119.73,119.82,119.66,119.81,129000.0,88.8226,88.8893,88.7707,88.8819,129000.0
2011-06-13 09:35:00,119.8,119.94,119.8,119.86,76900.0,88.8745,88.9784,88.8745,88.919,76900.0
2011-06-13 09:40:00,119.84,120.0,119.84,119.97,88600.0,88.9042,89.0229,88.9042,89.0006,88600.0
2011-06-13 09:45:00,119.96,120.0,119.89,119.9,41000.0,88.9932,89.0229,88.9413,88.9487,41000.0
2011-06-13 09:50:00,119.9,119.95,119.82,119.87,30200.0,88.9487,88.9858,88.8893,88.9264,30200.0
2011-06-13 09:55:00,119.87,120.01,119.87,119.97,35500.0,88.9264,89.0303,88.9264,89.0006,35500.0
2011-06-13 10:00:00,119.96,120.03,119.79,119.92,89300.0,88.9932,89.0451,88.8671,88.9635,89300.0
2011-06-13 10:05:00,119.93,119.94,119.83,119.91,76900.0,88.971,88.9784,88.8968,88.9561,76900.0
2011-06-13 10:10:00,119.9,119.95,119.79,119.86,60800.0,88.9487,88.9858,88.8671,88.919,60800.0
2011-06-13 10:15:00,119.86,119.89,119.77,119.88,61900.0,88.919,88.9413,88.8523,88.9339,61900.0
2011-06-13 10:20:00,119.87,120.03,119.8,119.97,84600.0,88.9264,89.0451,88.8745,89.0006,84600.0
2011-06-13 10:25:00,119.97,120.04,119.96,120.02,55300.0,89.0006,89.0526,88.9932,89.0377,55300.0
2011-06-13 10:30:00,120.01,120.01,119.87,119.92,48100.0,89.0303,89.0303,88.9264,88.9635,48100.0
2011-06-13 10:35:00,119.92,119.96,119.86,119.9,23700.0,88.9635,88.9932,88.919,88.9487,23700.0
2011-06-13 10:40:00,119.92,119.92,119.79,119.83,45800.0,88.9635,88.9635,88.8671,88.8968,45800.0
2011-06-13 10:45:00,119.83,119.89,119.79,119.84,27800.0,88.8968,88.9413,88.8671,88.9042,27800.0
2011-06-13 10:50:00,119.84,119.88,119.79,119.81,86900.0,88.9042,88.9339,88.8671,88.8819,86900.0
2011-06-13 10:55:00,119.81,119.83,119.66,119.73,127900.0,88.8819,88.8968,88.7707,88.8226,127900.0
2011-06-13 11:00:00,119.72,119.74,119.59,119.61,110900.0,88.8152,88.83,88.7187,88.7336,110900.0
2011-06-13 11:05:00,119.6,119.7,119.56,119.58,43700.0,88.7261,88.8003,88.6965,88.7113,43700.0
2011-06-13 11:10:00,119.58,119.68,119.57,119.68,81600.0,88.7113,88.7855,88.7039,88.7855,81600.0
2011-06-13 11:15:00,119.67,119.74,119.63,119.74,43500.0,88.7781,88.83,88.7484,88.83,43500.0
2011-06-13 11:20:00,119.75,119.81,119.7,119.8,43500.0,88.8374,88.8819,88.8003,88.8745,43500.0
2011-06-13 11:25:00,119.79,119.84,119.76,119.76,41200.0,88.8671,88.9042,88.8448,88.8448,41200.0
2011-06-13 11:30:00,119.75,119.8,119.69,119.72,48100.0,88.8374,88.8745,88.7929,88.8152,48100.0
2011-06-13 11:35:00,119.71,119.71,119.63,119.66,32600.0,88.8077,88.8077,88.7484,88.7707,32600.0
2011-06-13 11:40:00,119.67,119.75,119.61,119.65,60500.0,88.7781,88.8374,88.7336,88.7632,60500.0
2011-06-13 11:45:00,119.63,119.68,119.53,119.56,84900.0,88.7484,88.7855,88.6742,88.6965,84900.0
2011-06-13 11:50:00,119.55,119.58,119.48,119.56,68500.0,88.689,88.7113,88.6371,88.6965,68500.0
2011-06-13 11:55:00,119.56,119.56,119.47,119.51,29800.0,88.6965,88.6965,88.6297,88.6594,29800.0
2011-06-13 12:00:00,119.52,119.61,119.49,119.57,87000.0,88.6668,88.7336,88.6445,88.7039,87000.0
2011-06-13 12:05:00,119.58,119.65,119.57,119.57,27300.0,88.7113,88.7632,88.7039,88.7039,27300.0
2011-06-13 12:10:00,119.58,119.61,119.54,119.6,22600.0,88.7113,88.7336,88.6816,88.7261,22600.0
2011-06-13 12:15:00,119.59,119.62,119.42,119.47,56500.0,88.7187,88.741,88.5926,88.6297,56500.0
2011-06-13 12:20:00,119.48,119.54,119.41,119.43,86800.0,88.6371,88.6816,88.5852,88.6,86800.0
2011-06-13 12:25:00,119.45,119.53,119.41,119.47,90600.0,88.6149,88.6742,88.5852,88.6297,90600.0
2011-06-13 12:30:00,119.48,119.65,119.48,119.62,44900.0,88.6371,88.7632,88.6371,88.741,44900.0
2011-06-13 12:35:00,119.61,119.64,119.53,119.63,39900.0,88.7336,88.7558,88.6742,88.7484,39900.0
2011-06-13 12:40:00,119.63,119.63,119.53,119.59,24800.0,88.7484,88.7484,88.6742,88.7187,24800.0
2011-06-13 12:45:00,119.58,119.58,119.52,119.56,17200.0,88.7113,88.7113,88.6668,88.6965,17200.0
2011-06-13 12:50:00,119.57,119.58,119.47,119.49,32200.0,88.7039,88.7113,88.6297,88.6445,32200.0
2011-06-13 12:55:00,119.49,119.5,119.36,119.41,56600.0,88.6445,88.652,88.5481,88.5852,56600.0
2011-06-13 13:00:00,119.4,119.4,119.15,119.16,136400.0,88.5778,88.5778,88.3923,88.3997,136400.0
2011-06-13 13:05:00,119.15,119.24,119.09,119.24,139800.0,88.3923,88.4591,88.3478,88.4591,139800.0
2011-06-13 13:10:00,119.23,119.31,119.17,119.3,51700.0,88.4517,88.511,88.4071,88.5036,51700.0
2011-06-13 13:15:00,119.3,119.49,119.3,119.49,52700.0,88.5036,88.6445,88.5036,88.6445,52700.0
2011-06-13 13:20:00,119.5,119.52,119.39,119.47,51600.0,88.652,88.6668,88.5703,88.6297,51600.0
2011-06-13 13:25:00,119.47,119.55,119.47,119.5,116800.0,88.6297,88.689,88.6297,88.652,116800.0
2011-06-13 13:30:00,119.5,119.55,119.43,119.43,52900.0,88.652,88.689,88.6,88.6,52900.0
2011-06-13 13:35:00,119.43,119.51,119.4,119.51,82400.0,88.6,88.6594,88.5778,88.6594,82400.0
2011-06-13 13:40:00,119.51,119.55,119.5,119.53,97900.0,88.6594,88.689,88.652,88.6742,97900.0
2011-06-13 13:45:00,119.52,119.53,119.44,119.45,26000.0,88.6668,88.6742,88.6074,88.6149,26000.0
2011-06-13 13:50:00,119.45,119.64,119.44,119.64,65800.0,88.6149,88.7558,88.6074,88.7558,65800.0
2011-06-13 13:55:00,119.63,119.78,119.59,119.77,71800.0,88.7484,88.8597,88.7187,88.8523,71800.0
2011-06-13 14:00:00,119.77,119.82,119.72,119.82,72200.0,88.8523,88.8893,88.8152,88.8893,72200.0
2011-06-13 14:05:00,119.83,119.98,119.8,119.89,159800.0,88.8968,89.008,88.8745,88.9413,159800.0
2011-06-13 14:10:00,119.9,119.91,119.82,119.82,79300.0,88.9487,88.9561,88.8893,88.8893,79300.0
2011-06-13 14:15:00,119.82,119.9,119.81,119.82,18800.0,88.8893,88.9487,88.8819,88.8893,18800.0
2011-06-13 14:20:00,119.83,119.86,119.77,119.86,24600.0,88.8968,88.919,88.8523,88.919,24600.0
2011-06-13 14:25:00,119.85,119.86,119.8,119.8,19900.0,88.9116,88.919,88.8745,88.8745,19900.0
2011-06-13 14:30:00,119.79,119.81,119.66,119.68,49400.0,88.8671,88.8819,88.7707,88.7855,49400.0
2011-06-13 14:35:00,119.68,119.73,119.63,119.66,108200.0,88.7855,88.8226,88.7484,88.7707,108200.0
2011-06-13 14:40:00,119.67,119.8,119.64,119.78,28400.0,88.7781,88.8745,88.7558,88.8597,28400.0
2011-06-13 14:45:00,119.77,119.93,119.77,119.93,52300.0,88.8523,88.971,88.8523,88.971,52300.0
2011-06-13 14:50:00,119.92,119.92,119.75,119.78,45300.0,88.9635,88.9635,88.8374,88.8597,45300.0
2011-06-13 14:55:00,119.78,119.8,119.66,119.67,41700.0,88.8597,88.8745,88.7707,88.7781,41700.0
2011-06-13 15:00:00,119.68,119.69,119.61,119.69,44300.0,88.7855,88.7929,88.7336,88.7929,44300.0
2011-06-13 15:05:00,119.7,119.84,119.7,119.73,81400.0,88.8003,88.9042,88.8003,88.8226,81400.0
2011-06-13 15:10:00,119.72,119.75,119.63,119.68,97300.0,88.8152,88.8374,88.7484,88.7855,97300.0
2011-06-13 15:15:00,119.66,119.68,119.5,119.62,116100.0,88.7707,88.7855,88.652,88.741,116100.0
2011-06-13 15:20:00,119.62,119.68,119.61,119.61,28600.0,88.741,88.7855,88.7336,88.7336,28600.0
2011-06-13 15:25:00,119.62,119.76,119.61,119.7,52000.0,88.741,88.8448,88.7336,88.8003,52000.0
2011-06-13 15:30:00,119.7,119.7,119.56,119.58,83100.0,88.8003,88.8003,88.6965,88.7113,83100.0
2011-06-13 15:35:00,119.57,119.6,119.43,119.44,56500.0,88.7039,88.7261,88.6,88.6074,56500.0
2011-06-13 15:40:00,119.45,119.54,119.38,119.46,96600.0,88.6149,88.6816,88.5629,88.6223,96600.0
2011-06-13 15:45:00,119.45,119.52,119.36,119.48,107900.0,88.6149,88.6668,88.5481,88.6371,107900.0
2011-06-13 15:50:00,119.49,119.56,119.46,119.55,86900.0,88.6445,88.6965,88.6223,88.689,86900.0
2011-06-13 15:55:00,119.54,119.57,119.41,119.46,152500.0,88.6816,88.7039,88.5852,88.6223,152500.0
2011-06-14 09:30:00,120.25,120.43,120.21,120.39,226400.0,89.2083,89.3419,89.1787,89.3122,226400.0
2011-06-14 09:35:00,120.39,120.45,120.34,120.38,184300.0,89.3122,89.3567,89.2751,89.3048,184300.0
2011-06-14 09:40:00,120.4,120.59,120.34,120.55,121400.0,89.3196,89.4606,89.2751,89.4309,121400.0
2011-06-14 09:45:00,120.55,120.62,120.5,120.56,93700.0,89.4309,89.4828,89.3938,89.4383,93700.0
2011-06-14 09:50:00,120.55,120.62,120.54,120.58,96600.0,89.4309,89.4828,89.4235,89.4532,96600.0
2011-06-14 09:55:00,120.6,120.71,120.6,120.67,91300.0,89.468,89.5496,89.468,89.5199,91300.0
2011-06-14 10:00:00,120.66,120.71,120.61,120.68,136800.0,89.5125,89.5496,89.4754,89.5273,136800.0
2011-06-14 10:05:00,120.68,120.74,120.66,120.66,37500.0,89.5273,89.5719,89.5125,89.5125,37500.0
2011-06-14 10:10:00,120.66,120.69,120.57,120.57,33000.0,89.5125,89.5348,89.4457,89.4457,33000.0
2011-06-14 10:15:00,120.58,120.62,120.56,120.61,38700.0,89.4532,89.4828,89.4383,89.4754,38700.0
2011-06-14 10:20:00,120.61,120.65,120.59,120.63,27300.0,89.4754,89.5051,89.4606,89.4903,27300.0
2011-06-14 10:25:00,120.63,120.76,120.63,120.74,61100.0,89.4903,89.5867,89.4903,89.5719,61100.0
2011-06-14 10:30:00,120.75,120.88,120.75,120.86,45900.0,89.5793,89.6757,89.5793,89.6609,45900.0
2011-06-14 10:35:00,120.87,120.89,120.78,120.84,80700.0,89.6683,89.6831,89.6015,89.646,80700.0
2011-06-14 10:40:00,120.84,120.85,120.78,120.8,33700.0,89.646,89.6535,89.6015,89.6164,33700.0
2011-06-14 10:45:00,120.81,120.83,120.76,120.79,39700.0,89.6238,89.6386,89.5867,89.6089,39700.0
2011-06-14 10:50:00,120.78,120.8,120.73,120.78,30900.0,89.6015,89.6164,89.5644,89.6015,30900.0
2011-06-14 10:55:00,120.78,120.82,120.76,120.79,57700.0,89.6015,89.6312,89.5867,89.6089,57700.0
2011-06-14 11:00:00,120.78,120.78,120.7,120.72,28200.0,89.6015,89.6015,89.5422,89.557,28200.0
2011-06-14 11:05:00,120.73,120.76,120.66,120.75,43600.0,89.5644,89.5867,89.5125,89.5793,43600.0
2011-06-14 11:10:00,120.74,120.78,120.73,120.74,32100.0,89.5719,89.6015,89.5644,89.5719,32100.0
2011-06-14 11:15:00,120.74,120.79,120.71,120.71,33000.0,89.5719,89.6089,89.5496,89.5496,33000.0
2011-06-14 11:20:00,120.72,120.79,120.67,120.69,36400.0,89.557,89.6089,89.5199,89.5348,36400.0
2011-06-14 11:25:00,120.69,120.71,120.65,120.66,27900.0,89.5348,89.5496,89.5051,89.5125,27900.0
2011-06-14 11:30:00,120.67,120.71,120.63,120.64,15600.0,89.5199,89.5496,89.4903,89.4977,15600.0
2011-06-14 11:35:00,120.64,120.66,120.6,120.63,27200.0,89.4977,89.5125,89.468,89.4903,27200.0
2011-06-14 11:40:00,120.63,120.69,120.63,120.64,14400.0,89.4903,89.5348,89.4903,89.4977,14400.0
2011-06-14 11:45:00,120.64,120.7,120.64,120.66,19500.0,89.4977,89.5422,89.4977,89.5125,19500.0
2011-06-14 11:50:00,120.65,120.71,120.63,120.69,42000.0,89.5051,89.5496,89.4903,89.5348,42000.0
2011-06-14 11:55:00,120.69,120.8,120.69,120.79,43000.0,89.5348,89.6164,89.5348,89.6089,43000.0
2011-06-14 12:00:00,120.79,120.83,120.74,120.82,36100.0,89.6089,89.6386,89.5719,89.6312,36100.0
2011-06-14 12:05:00,120.82,120.87,120.8,120.82,74900.0,89.6312,89.6683,89.6164,89.6312,74900.0
2011-06-14 12:10:00,120.81,120.81,120.72,120.74,55600.0,89.6238,89.6238,89.557,89.5719,55600.0
2011-06-14 12:15:00,120.75,120.79,120.74,120.76,36800.0,89.5793,89.6089,89.5719,89.5867,36800.0
2011-06-14 12:20:00,120.76,120.77,120.71,120.75,17100.0,89.5867,89.5941,89.5496,89.5793,17100.0
2011-06-14 12:25:00,120.75,120.84,120.74,120.84,11600.0,89.5793,89.646,89.5719,89.646,11600.0
2011-06-14 12:30:00,120.83,120.85,120.82,120.84,12500.0,89.6386,89.6535,89.6312,89.646,12500.0
2011-06-14 12:35:00,120.83,120.84,120.8,120.8,12700.0,89.6386,89.646,89.6164,89.6164,12700.0
2011-06-14 12:40:00,120.81,120.86,120.8,120.85,29800.0,89.6238,89.6609,89.6164,89.6535,29800.0
2011-06-14 12:45:00,120.84,120.85,120.83,120.83,8400.0,89.646,89.6535,89.6386,89.6386,8400.0
2011-06-14 12:50:00,120.83,120.85,120.81,120.84,17300.0,89.6386,89.6535,89.6238,89.646,17300.0
2011-06-14 12:55:00,120.83,120.92,120.82,120.89,66900.0,89.6386,89.7054,89.6312,89.6831,66900.0
2011-06-14 13:00:00,120.89,120.92,120.82,120.82,101900.0,89.6831,89.7054,89.6312,89.6312,101900.0
2011-06-14 13:05:00,120.83,120.91,120.83,120.9,26000.0,89.6386,89.698,89.6386,89.6906,26000.0
2011-06-14 13:10:00,120.9,120.94,120.89,120.92,33000.0,89.6906,89.7202,89.6831,89.7054,33000.0
2011-06-14 13:15:00,120.92,120.94,120.92,120.93,29100.0,89.7054,89.7202,89.7054,89.7128,29100.0
2011-06-14 13:20:00,120.94,121.03,120.91,121.02,50900.0,89.7202,89.787,89.698,89.7796,50900.0
2011-06-14 13:25:00,121.02,121.02,120.99,121.01,22000.0,89.7796,89.7796,89.7573,89.7722,22000.0
2011-06-14 13:30:00,121.02,121.14,121.01,121.09,70100.0,89.7796,89.8686,89.7722,89.8315,70100.0
2011-06-14 13:35:00,121.09,121.12,121.06,121.08,51800.0,89.8315,89.8538,89.8093,89.8241,51800.0
2011-06-14 13:40:00,121.06,121.06,120.99,121.01,39300.0,89.8093,89.8093,89.7573,89.7722,39300.0
2011-06-14 13:45:00,121.02,121.02,120.93,120.95,21400.0,89.7796,89.7796,89.7128,89.7276,21400.0
2011-06-14 13:50:00,120.95,120.97,120.92,120.94,132000.0,89.7276,89.7425,89.7054,89.7202,132000.0
2011-06-14 13:55:00,120.94,120.96,120.9,120.91,21000.0,89.7202,89.7351,89.6906,89.698,21000.0
2011-06-14 14:00:00,120.92,120.96,120.84,120.93,54800.0,89.7054,89.7351,89.646,89.7128,54800.0
2011-06-14 14:05:00,120.92,120.92,120.86,120.9,89600.0,89.7054,89.7054,89.6609,89.6906,89600.0
2011-06-14 14:10:00,120.91,120.94,120.87,120.89,64800.0,89.698,89.7202,89.6683,89.6831,64800.0
2011-06-14 14:15:00,120.88,120.91,120.88,120.9,17300.0,89.6757,89.698,89.6757,89.6906,17300.0
2011-06-14 14:20:00,120.91,120.98,120.89,120.97,56200.0,89.698,89.7499,89.6831,89.7425,56200.0
2011-06-14 14:25:00,120.98,121.03,120.98,121.02,36800.0,89.7499,89.787,89.7499,89.7796,36800.0
2011-06-14 14:30:00,121.02,121.04,120.96,121.01,37000.0,89.7796,89.7944,89.7351,89.7722,37000.0
2011-06-14 14:35:00,121.01,121.01,120.92,120.93,44400.0,89.7722,89.7722,89.7054,89.7128,44400.0
2011-06-14 14:40:00,120.93,121.0,120.93,120.96,17200.0,89.7128,89.7647,89.7128,89.7351,17200.0
2011-06-14 14:45:00,120.96,121.06,120.96,121.05,53700.0,89.7351,89.8093,89.7351,89.8018,53700.0
2011-06-14 14:50:00,121.06,121.06,121.0,121.01,36700.0,89.8093,89.8093,89.7647,89.7722,36700.0
2011-06-14 14:55:00,121.01,121.03,120.97,121.02,31600.0,89.7722,89.787,89.7425,89.7796,31600.0
2011-06-14 15:00:00,121.02,121.14,121.02,121.13,79800.0,89.7796,89.8686,89.7796,89.8612,79800.0
2011-06-14 15:05:00,121.13,121.14,121.04,121.06,73900.0,89.8612,89.8686,89.7944,89.8093,73900.0
2011-06-14 15:10:00,121.07,121.08,121.02,121.07,42400.0,89.8167,89.8241,89.7796,89.8167,42400.0
2011-06-14 15:15:00,121.06,121.1,121.01,121.04,66300.0,89.8093,89.8389,89.7722,89.7944,66300.0
2011-06-14 15:20:00,121.04,121.05,120.93,120.93,38600.0,89.7944,89.8018,89.7128,89.7128,38600.0
2011-06-14 15:25:00,120.93,120.95,120.88,120.94,117900.0,89.7128,89.7276,89.6757,89.7202,117900.0
2011-06-14 15:30:00,120.95,120.95,120.84,120.86,71200.0,89.7276,89.7276,89.646,89.6609,71200.0
2011-06-14 15:35:00,120.86,120.86,120.74,120.76,79800.0,89.6609,89.6609,89.5719,89.5867,79800.0
2011-06-14 15:40:00,120.76,120.81,120.73,120.73,96200.0,89.5867,89.6238,89.5644,89.5644,96200.0
2011-06-14 15:45:00,120.73,120.78,120.64,120.74,205900.0,89.5644,89.6015,89.4977,89.5719,205900.0
2011-06-14 15:50:00,120.74,120.75,120.58,120.59,146400.0,89.5719,89.5793,89.4532,89.4606,146400.0
2011-06-14 15:55:00,120.59,120.71,120.59,120.67,248300.0,89.4606,89.5496,89.4606,89.5199,248300.0
2011-06-15 09:30:00,119.65,119.69,119.42,119.63,364900.0,88.7632,88.7929,88.5926,88.7484,364900.0
2011-06-15 09:35:00,119.63,119.68,119.53,119.57,139600.0,88.7484,88.7855,88.6742,88.7039,139600.0
2011-06-15 09:40:00,119.55,119.74,119.49,119.74,103500.0,88.689,88.83,88.6445,88.83,103500.0
2011-06-15 09:45:00,119.73,119.82,119.71,119.75,73800.0,88.8226,88.8893,88.8077,88.8374,73800.0
2011-06-15 09:50:00,119.75,119.9,119.74,119.89,122000.0,88.8374,88.9487,88.83,88.9413,122000.0
2011-06-15 09:55:00,119.89,119.95,119.86,119.86,69500.0,88.9413,88.9858,88.919,88.919,69500.0
2011-06-15 10:00:00,119.85,119.93,119.81,119.9,65900.0,88.9116,88.971,88.8819,88.9487,65900.0
2011-06-15 10:05:00,119.91,120.06,119.9,120.01,73100.0,88.9561,89.0674,88.9487,89.0303,73100.0
2011-06-15 10:10:00,120.01,120.04,119.92,119.96,43100.0,89.0303,89.0526,88.9635,88.9932,43100.0
2011-06-15 10:15:00,119.97,119.99,119.86,119.87,53900.0,89.0006,89.0155,88.919,88.9264,53900.0
2011-06-15 10:20:00,119.87,119.87,119.81,119.85,48900.0,88.9264,88.9264,88.8819,88.9116,48900.0
2011-06-15 10:25:00,119.83,119.86,119.8,119.81,30300.0,88.8968,88.919,88.8745,88.8819,30300.0
2011-06-15 10:30:00,119.81,119.88,119.74,119.78,63500.0,88.8819,88.9339,88.83,88.8597,63500.0
2011-06-15 10:35:00,119.78,119.82,119.69,119.8,39600.0,88.8597,88.8893,88.7929,88.8745,39600.0
2011-06-15 10:40:00,119.82,119.87,119.76,119.87,31700.0,88.8893,88.9264,88.8448,88.9264,31700.0
2011-06-15 10:45:00,119.9,120.01,119.9,120.01,40800.0,88.9487,89.0303,88.9487,89.0303,40800.0
2011-06-15 10:50:00,120.01,120.05,119.95,119.97,41800.0,89.0303,89.06,88.9858,89.0006,41800.0
2011-06-15 10:55:00,119.96,120.05,119.96,119.98,30700.0,88.9932,89.06,88.9932,89.008,30700.0
2011-06-15 11:00:00,119.99,120.03,119.93,119.93,49500.0,89.0155,89.0451,88.971,88.971,49500.0
2011-06-15 11:05:00,119.93,119.97,119.88,119.92,57600.0,88.971,89.0006,88.9339,88.9635,57600.0
2011-06-15 11:10:00,119.91,119.91,119.79,119.84,65600.0,88.9561,88.9561,88.8671,88.9042,65600.0
2011-06-15 11:15:00,119.84,119.93,119.82,119.93,23100.0,88.9042,88.971,88.8893,88.971,23100.0
2011-06-15 11:20:00,119.92,119.99,119.91,119.93,41800.0,88.9635,89.0155,88.9561,88.971,41800.0
2011-06-15 11:25:00,119.94,119.94,119.82,119.88,45100.0,88.9784,88.9784,88.8893,88.9339,45100.0
2011-06-15 11:30:00,119.89,119.91,119.74,119.8,94200.0,88.9413,88.9561,88.83,88.8745,94200.0
2011-06-15 11:35:00,119.8,119.8,119.46,119.49,141800.0,88.8745,88.8745,88.6223,88.6445,141800.0
2011-06-15 11:40:00,119.49,119.55,119.38,119.43,175400.0,88.6445,88.689,88.5629,88.6,175400.0
2011-06-15 11:45:00,119.43,119.47,119.31,119.32,118300.0,88.6,88.6297,88.511,88.5184,118300.0
2011-06-15 11:50:00,119.32,119.32,119.09,119.3,247800.0,88.5184,88.5184,88.3478,88.5036,247800.0
2011-06-15 11:55:00,119.3,119.32,119.14,119.31,268300.0,88.5036,88.5184,88.3849,88.511,268300.0
2011-06-15 12:00:00,119.29,119.34,119.22,119.33,49500.0,88.4962,88.5333,88.4442,88.5258,49500.0
2011-06-15 12:05:00,119.31,119.33,119.26,119.27,20100.0,88.511,88.5258,88.4739,88.4813,20100.0
2011-06-15 12:10:00,119.28,119.35,119.23,119.35,88900.0,88.4887,88.5407,88.4517,88.5407,88900.0
2011-06-15 12:15:00,119.36,119.36,119.04,119.06,254600.0,88.5481,88.5481,88.3107,88.3255,254600.0
2011-06-15 12:20:00,119.06,119.12,118.92,118.95,332500.0,88.3255,88.37,88.2217,88.2439,332500.0
2011-06-15 12:25:00,118.93,119.06,118.69,119.06,380400.0,88.2291,88.3255,88.051,88.3255,380400.0
2011-06-15 12:30:00,119.05,119.11,119.0,119.1,60900.0,88.3181,88.3626,88.281,88.3552,60900.0
2011-06-15 12:35:00,119.09,119.15,119.04,119.07,61400.0,88.3478,88.3923,88.3107,88.333,61400.0
2011-06-15 12:40:00,119.05,119.15,119.05,119.09,123600.0,88.3181,88.3923,88.3181,88.3478,123600.0
2011-06-15 12:45:00,119.08,119.12,119.06,119.08,38900.0,88.3404,88.37,88.3255,88.3404,38900.0
2011-06-15 12:50:00,119.09,119.17,119.04,119.05,71400.0,88.3478,88.4071,88.3107,88.3181,71400.0
2011-06-15 12:55:00,119.05,119.05,118.88,118.93,82600.0,88.3181,88.3181,88.192,88.2291,82600.0
2011-06-15 13:00:00,118.93,119.0,118.86,118.92,80400.0,88.2291,88.281,88.1772,88.2217,80400.0
2011-06-15 13:05:00,118.92,119.0,118.86,118.89,30500.0,88.2217,88.281,88.1772,88.1994,30500.0
2011-06-15 13:10:00,118.88,118.95,118.82,118.92,97000.0,88.192,88.2439,88.1475,88.2217,97000.0
2011-06-15 13:15:00,118.93,118.94,118.81,118.82,49200.0,88.2291,88.2365,88.1401,88.1475,49200.0
2011-06-15 13:20:00,118.82,118.87,118.74,118.85,47100.0,88.1475,88.1846,88.0881,88.1697,47100.0
2011-06-15 13:25:00,118.86,118.96,118.82,118.92,37200.0,88.1772,88.2513,88.1475,88.2217,37200.0
2011-06-15 13:30:00,118.92,118.92,118.8,118.81,86200.0,88.2217,88.2217,88.1327,88.1401,86200.0
2011-06-15 13:35:00,118.79,118.82,118.7,118.78,183900.0,88.1252,88.1475,88.0585,88.1178,183900.0
2011-06-15 13:40:00,118.78,118.96,118.78,118.88,154600.0,88.1178,88.2513,88.1178,88.192,154600.0
2011-06-15 13:45:00,118.9,118.93,118.79,118.9,47200.0,88.2068,88.2291,88.1252,88.2068,47200.0
2011-06-15 13:50:00,118.9,118.92,118.78,118.78,62900.0,88.2068,88.2217,88.1178,88.1178,62900.0
2011-06-15 13:55:00,118.79,118.97,118.78,118.93,118200.0,88.1252,88.2588,88.1178,88.2291,118200.0
2011-06-15 14:00:00,118.92,119.05,118.92,119.02,74600.0,88.2217,88.3181,88.2217,88.2959,74600.0
2011-06-15 14:05:00,119.02,119.19,119.01,119.08,109100.0,88.2959,88.422,88.2884,88.3404,109100.0
2011-06-15 14:10:00,119.08,119.1,118.98,119.01,96700.0,88.3404,88.3552,88.2662,88.2884,96700.0
2011-06-15 14:15:00,119.04,119.04,118.88,118.91,62000.0,88.3107,88.3107,88.192,88.2143,62000.0
2011-06-15 14:20:00,118.9,118.96,118.78,118.78,141800.0,88.2068,88.2513,88.1178,88.1178,141800.0
2011-06-15 14:25:00,118.78,118.84,118.7,118.7,95600.0,88.1178,88.1623,88.0585,88.0585,95600.0
2011-06-15 14:30:00,118.7,118.94,118.67,118.92,151300.0,88.0585,88.2365,88.0362,88.2217,151300.0
2011-06-15 14:35:00,118.92,118.98,118.89,118.95,66700.0,88.2217,88.2662,88.1994,88.2439,66700.0
2011-06-15 14:40:00,118.96,118.96,118.83,118.84,134800.0,88.2513,88.2513,88.1549,88.1623,134800.0
2011-06-15 14:45:00,118.83,119.03,118.62,118.89,310800.0,88.1549,88.3033,87.9991,88.1994,310800.0
2011-06-15 14:50:00,118.88,118.93,118.71,118.77,267800.0,88.192,88.2291,88.0659,88.1104,267800.0
2011-06-15 14:55:00,118.77,118.84,118.74,118.76,141600.0,88.1104,88.1623,88.0881,88.103,141600.0
2011-06-15 15:00:00,118.77,118.89,118.68,118.77,207600.0,88.1104,88.1994,88.0436,88.1104,207600.0
2011-06-15 15:05:00,118.76,118.77,118.58,118.65,225400.0,88.103,88.1104,87.9694,88.0214,225400.0
2011-06-15 15:10:00,118.66,118.72,118.55,118.71,123000.0,88.0288,88.0733,87.9472,88.0659,123000.0
2011-06-15 15:15:00,118.72,118.74,118.63,118.71,158800.0,88.0733,88.0881,88.0065,88.0659,158800.0
2011-06-15 15:20:00,118.71,118.93,118.65,118.89,193400.0,88.0659,88.2291,88.0214,88.1994,193400.0
2011-06-15 15:25:00,118.9,119.05,118.85,118.98,169900.0,88.2068,88.3181,88.1697,88.2662,169900.0
2011-06-15 15:30:00,118.98,119.0,118.84,118.88,116600.0,88.2662,88.281,88.1623,88.192,116600.0
2011-06-15 15:35:00,118.87,118.94,118.81,118.87,115900.0,88.1846,88.2365,88.1401,88.1846,115900.0
2011-06-15 15:40:00,118.87,119.03,118.84,119.01,123900.0,88.1846,88.3033,88.1623,88.2884,123900.0
2011-06-15 15:45:00,119.02,119.19,118.99,119.02,238200.0,88.2959,88.422,88.2736,88.2959,238200.0
2011-06-15 15:50:00,119.01,119.05,118.89,119.05,177600.0,88.2884,88.3181,88.1994,88.3181,177600.0
2011-06-15 15:55:00,119.05,119.08,118.86,118.88,151300.0,88.3181,88.3404,88.1772,88.192,151300.0
2011-06-16 09:30:00,118.84,118.91,118.72,118.81,187700.0,88.1623,88.2143,88.0733,88.1401,187700.0
2011-06-16 09:35:00,118.81,119.17,118.81,119.14,288800.0,88.1401,88.4071,88.1401,88.3849,288800.0
2011-06-16 09:40:00,119.14,119.26,119.09,119.19,256700.0,88.3849,88.4739,88.3478,88.422,256700.0
2011-06-16 09:45:00,119.18,119.41,119.11,119.3,193900.0,88.4146,88.5852,88.3626,88.5036,193900.0
2011-06-16 09:50:00,119.3,119.45,119.3,119.39,61700.0,88.5036,88.6149,88.5036,88.5703,61700.0
2011-06-16 09:55:00,119.38,119.4,119.27,119.28,62300.0,88.5629,88.5778,88.4813,88.4887,62300.0
2011-06-16 10:00:00,119.25,119.28,118.69,119.09,589200.0,88.4665,88.4887,88.051,88.3478,589200.0
2011-06-16 10:05:00,119.1,119.29,119.08,119.16,146200.0,88.3552,88.4962,88.3404,88.3997,146200.0
2011-06-16 10:10:00,119.16,119.57,119.15,119.53,120100.0,88.3997,88.7039,88.3923,88.6742,120100.0
2011-06-16 10:15:00,119.53,119.6,119.4,119.46,66500.0,88.6742,88.7261,88.5778,88.6223,66500.0
2011-06-16 10:20:00,119.46,119.52,119.4,119.5,41300.0,88.6223,88.6668,88.5778,88.652,41300.0
2011-06-16 10:25:00,119.48,119.5,119.29,119.34,60800.0,88.6371,88.652,88.4962,88.5333,60800.0
2011-06-16 10:30:00,119.34,119.49,119.31,119.46,46000.0,88.5333,88.6445,88.511,88.6223,46000.0
2011-06-16 10:35:00,119.45,119.66,119.42,119.62,104000.0,88.6149,88.7707,88.5926,88.741,104000.0
2011-06-16 10:40:00,119.65,119.69,119.58,119.64,94000.0,88.7632,88.7929,88.7113,88.7558,94000.0
2011-06-16 10:45:00,119.64,119.65,119.52,119.61,49200.0,88.7558,88.7632,88.6668,88.7336,49200.0
2011-06-16 10:50:00,119.6,119.72,119.55,119.56,65400.0,88.7261,88.8152,88.689,88.6965,65400.0
2011-06-16 10:55:00,119.57,119.59,119.52,119.54,40400.0,88.7039,88.7187,88.6668,88.6816,40400.0
2011-06-16 11:00:00,119.55,119.57,119.39,119.42,111900.0,88.689,88.7039,88.5703,88.5926,111900.0
2011-06-16 11:05:00,119.41,119.43,119.3,119.41,89000.0,88.5852,88.6,88.5036,88.5852,89000.0
2011-06-16 11:10:00,119.39,119.47,119.32,119.42,44900.0,88.5703,88.6297,88.5184,88.5926,44900.0
2011-06-16 11:15:00,119.43,119.72,119.4,119.71,143900.0,88.6,88.8152,88.5778,88.8077,143900.0
2011-06-16 11:20:00,119.72,119.82,119.6,119.61,207700.0,88.8152,88.8893,88.7261,88.7336,207700.0
2011-06-16 11:25:00,119.6,119.76,119.6,119.72,35900.0,88.7261,88.8448,88.7261,88.8152,35900.0
2011-06-16 11:30:00,119.73,119.85,119.72,119.76,123500.0,88.8226,88.9116,88.8152,88.8448,123500.0
2011-06-16 11:35:00,119.76,119.78,119.65,119.7,39300.0,88.8448,88.8597,88.7632,88.8003,39300.0
2011-06-16 11:40:00,119.69,119.7,119.58,119.58,76200.0,88.7929,88.8003,88.7113,88.7113,76200.0
2011-06-16 11:45:00,119.59,119.73,119.57,119.58,81100.0,88.7187,88.8226,88.7039,88.7113,81100.0
2011-06-16 11:50:00,119.58,119.64,119.57,119.62,43100.0,88.7113,88.7558,88.7039,88.741,43100.0
2011-06-16 11:55:00,119.61,119.64,119.52,119.59,56200.0,88.7336,88.7558,88.6668,88.7187,56200.0
2011-06-16 12:00:00,119.6,119.77,119.58,119.76,57500.0,88.7261,88.8523,88.7113,88.8448,57500.0
2011-06-16 12:05:00,119.76,119.78,119.67,119.67,27500.0,88.8448,88.8597,88.7781,88.7781,27500.0
2011-06-16 12:10:00,119.66,119.68,119.62,119.64,34500.0,88.7707,88.7855,88.741,88.7558,34500.0
2011-06-16 12:15:00,119.65,119.67,119.56,119.63,83500.0,88.7632,88.7781,88.6965,88.7484,83500.0
2011-06-16 12:20:00,119.63,119.81,119.62,119.74,39700.0,88.7484,88.8819,88.741,88.83,39700.0
2011-06-16 12:25:00,119.73,119.85,119.71,119.8,37300.0,88.8226,88.9116,88.8077,88.8745,37300.0
2011-06-16 12:30:00,119.81,119.84,119.76,119.78,18000.0,88.8819,88.9042,88.8448,88.8597,18000.0
2011-06-16 12:35:00,119.77,119.81,119.73,119.75,18400.0,88.8523,88.8819,88.8226,88.8374,18400.0
2011-06-16 12:40:00,119.75,119.77,119.69,119.75,18000.0,88.8374,88.8523,88.7929,88.8374,18000.0
2011-06-16 12:45:00,119.73,119.73,119.67,119.71,52700.0,88.8226,88.8226,88.7781,88.8077,52700.0
2011-06-16 12:50:00,119.71,119.76,119.68,119.75,20700.0,88.8077,88.8448,88.7855,88.8374,20700.0
2011-06-16 12:55:00,119.74,119.75,119.59,119.6,24000.0,88.83,88.8374,88.7187,88.7261,24000.0
2011-06-16 13:00:00,119.58,119.61,119.51,119.57,50600.0,88.7113,88.7336,88.6594,88.7039,50600.0
2011-06-16 13:05:00,119.56,119.58,119.51,119.55,53700.0,88.6965,88.7113,88.6594,88.689,53700.0
2011-06-16 13:10:00,119.55,119.61,119.52,119.59,76700.0,88.689,88.7336,88.6668,88.7187,76700.0
2011-06-16 13:15:00,119.57,119.71,119.56,119.67,25900.0,88.7039,88.8077,88.6965,88.7781,25900.0
2011-06-16 13:20:00,119.67,119.68,119.53,119.65,91200.0,88.7781,88.7855,88.6742,88.7632,91200.0
2011-06-16 13:25:00,119.64,119.65,119.51,119.54,26600.0,88.7558,88.7632,88.6594,88.6816,26600.0
2011-06-16 13:30:00,119.53,119.56,119.42,119.44,31100.0,88.6742,88.6965,88.5926,88.6074,31100.0
2011-06-16 13:35:00,119.45,119.49,119.37,119.38,87500.0,88.6149,88.6445,88.5555,88.5629,87500.0
2011-06-16 13:40:00,119.37,119.43,119.28,119.28,163800.0,88.5555,88.6,88.4887,88.4887,163800.0
2011-06-16 13:45:00,119.29,119.36,119.23,119.36,84200.0,88.4962,88.5481,88.4517,88.5481,84200.0
2011-06-16 13:50:00,119.35,119.36,119.22,119.22,94300.0,88.5407,88.5481,88.4442,88.4442,94300.0
2011-06-16 13:55:00,119.21,119.28,119.1,119.11,115100.0,88.4368,88.4887,88.3552,88.3626,115100.0
2011-06-16 14:00:00,119.1,119.25,119.09,119.25,78000.0,88.3552,88.4665,88.3478,88.4665,78000.0
2011-06-16 14:05:00,119.22,119.25,119.11,119.19,55700.0,88.4442,88.4665,88.3626,88.422,55700.0
2011-06-16 14:10:00,119.18,119.22,119.03,119.07,85300.0,88.4146,88.4442,88.3033,88.333,85300.0
2011-06-16 14:15:00,119.05,119.1,118.98,119.03,51200.0,88.3181,88.3552,88.2662,88.3033,51200.0
2011-06-16 14:20:00,119.03,119.12,119.02,119.03,60900.0,88.3033,88.37,88.2959,88.3033,60900.0
2011-06-16 14:25:00,119.02,119.2,119.02,119.14,61700.0,88.2959,88.4294,88.2959,88.3849,61700.0
2011-06-16 14:30:00,119.14,119.18,119.04,119.04,44000.0,88.3849,88.4146,88.3107,88.3107,44000.0
2011-06-16 14:35:00,119.03,119.05,118.9,118.93,164500.0,88.3033,88.3181,88.2068,88.2291,164500.0
2011-06-16 14:40:00,118.94,119.04,118.92,118.95,45900.0,88.2365,88.3107,88.2217,88.2439,45900.0
2011-06-16 14:45:00,118.94,118.99,118.82,118.83,202400.0,88.2365,88.2736,88.1475,88.1549,202400.0
2011-06-16 14:50:00,118.82,119.09,118.82,119.0,193100.0,88.1475,88.3478,88.1475,88.281,193100.0
2011-06-16 14:55:00,119.0,119.17,119.0,119.14,61700.0,88.281,88.4071,88.281,88.3849,61700.0
2011-06-16 15:00:00,119.13,119.18,119.08,119.14,64200.0,88.3775,88.4146,88.3404,88.3849,64200.0
2011-06-16 15:05:00,119.14,119.28,119.12,119.28,87200.0,88.3849,88.4887,88.37,88.4887,87200.0
2011-06-16 15:10:00,119.28,119.35,119.25,119.28,46300.0,88.4887,88.5407,88.4665,88.4887,46300.0
2011-06-16 15:15:00,119.28,119.31,119.21,119.24,37500.0,88.4887,88.511,88.4368,88.4591,37500.0
2011-06-16 15:20:00,119.26,119.36,119.26,119.33,38300.0,88.4739,88.5481,88.4739,88.5258,38300.0
2011-06-16 15:25:00,119.33,119.41,119.3,119.3,96900.0,88.5258,88.5852,88.5036,88.5036,96900.0
2011-06-16 15:30:00,119.29,119.51,119.26,119.49,195800.0,88.4962,88.6594,88.4739,88.6445,195800.0
2011-06-16 15:35:00,119.49,119.66,119.46,119.57,83100.0,88.6445,88.7707,88.6223,88.7039,83100.0
2011-06-16 15:40:00,119.57,119.61,119.46,119.48,90300.0,88.7039,88.7336,88.6223,88.6371,90300.0
2011-06-16 15:45:00,119.48,119.57,119.46,119.48,102600.0,88.6371,88.7039,88.6223,88.6371,102600.0
2011-06-16 15:50:00,119.49,119.62,119.47,119.61,124400.0,88.6445,88.741,88.6297,88.7336,124400.0
2011-06-16 15:55:00,119.62,119.65,119.48,119.57,205200.0,88.741,88.7632,88.6371,88.7039,205200.0
2011-06-17 09:30:00,120.26,120.34,120.15,120.16,188100.0,89.3708,89.4303,89.2891,89.2965,188100.0
2011-06-17 09:35:00,120.15,120.22,120.01,120.01,123200.0,89.2891,89.3411,89.1851,89.1851,123200.0
2011-06-17 09:40:00,120.0,120.11,119.94,120.07,171300.0,89.1776,89.2594,89.133,89.2296,171300.0
2011-06-17 09:45:00,120.1,120.21,120.1,120.14,100400.0,89.2519,89.3337,89.2519,89.2817,100400.0
2011-06-17 09:50:00,120.14,120.19,120.04,120.08,87000.0,89.2817,89.3188,89.2073,89.2371,87000.0
2011-06-17 09:55:00,120.06,120.27,120.03,120.22,215800.0,89.2222,89.3783,89.1999,89.3411,215800.0
2011-06-17 10:00:00,120.21,120.47,120.21,120.44,204300.0,89.3337,89.5269,89.3337,89.5046,204300.0
2011-06-17 10:05:00,120.43,120.44,120.28,120.34,76400.0,89.4972,89.5046,89.3857,89.4303,76400.0
2011-06-17 10:10:00,120.34,120.45,120.31,120.35,127300.0,89.4303,89.512,89.408,89.4377,127300.0
2011-06-17 10:15:00,120.35,120.41,120.18,120.24,118900.0,89.4377,89.4823,89.3114,89.356,118900.0
2011-06-17 10:20:00,120.25,120.29,120.07,120.07,238500.0,89.3634,89.3931,89.2296,89.2296,238500.0
2011-06-17 10:25:00,120.08,120.12,119.93,120.07,126300.0,89.2371,89.2668,89.1256,89.2296,126300.0
2011-06-17 10:30:00,120.08,120.12,120.0,120.01,82800.0,89.2371,89.2668,89.1776,89.1851,82800.0
2011-06-17 10:35:00,120.01,120.22,119.98,120.19,197500.0,89.1851,89.3411,89.1628,89.3188,197500.0
2011-06-17 10:40:00,120.2,120.26,120.17,120.24,53100.0,89.3262,89.3708,89.304,89.356,53100.0
2011-06-17 10:45:00,120.24,120.41,120.22,120.4,85600.0,89.356,89.4823,89.3411,89.4749,85600.0
2011-06-17 10:50:00,120.39,120.42,120.31,120.34,126200.0,89.4674,89.4897,89.408,89.4303,126200.0
2011-06-17 10:55:00,120.33,120.37,120.24,120.25,23100.0,89.4229,89.4526,89.356,89.3634,23100.0
2011-06-17 11:00:00,120.24,120.26,120.02,120.04,171300.0,89.356,89.3708,89.1925,89.2073,171300.0
2011-06-17 11:05:00,120.05,120.12,120.05,120.07,204300.0,89.2148,89.2668,89.2148,89.2296,204300.0
2011-06-17 11:10:00,120.06,120.28,120.06,120.27,133400.0,89.2222,89.3857,89.2222,89.3783,133400.0
2011-06-17 11:15:00,120.28,120.32,120.22,120.31,57800.0,89.3857,89.4154,89.3411,89.408,57800.0
2011-06-17 11:20:00,120.31,120.33,120.24,120.25,57800.0,89.408,89.4229,89.356,89.3634,57800.0
2011-06-17 11:25:00,120.25,120.28,120.18,120.27,57500.0,89.3634,89.3857,89.3114,89.3783,57500.0
2011-06-17 11:30:00,120.28,120.31,120.11,120.14,79200.0,89.3857,89.408,89.2594,89.2817,79200.0
2011-06-17 11:35:00,120.16,120.17,120.06,120.06,75000.0,89.2965,89.304,89.2222,89.2222,75000.0
2011-06-17 11:40:00,120.04,120.12,120.04,120.12,80700.0,89.2073,89.2668,89.2073,89.2668,80700.0
2011-06-17 11:45:00,120.13,120.16,120.08,120.16,40600.0,89.2742,89.2965,89.2371,89.2965,40600.0
2011-06-17 11:50:00,120.18,120.18,120.07,120.1,49300.0,89.3114,89.3114,89.2296,89.2519,49300.0
2011-06-17 11:55:00,120.12,120.21,120.1,120.19,32400.0,89.2668,89.3337,89.2519,89.3188,32400.0
2011-06-17 12:00:00,120.2,120.22,120.09,120.09,34000.0,89.3262,89.3411,89.2445,89.2445,34000.0
2011-06-17 12:05:00,120.08,120.17,120.07,120.16,22500.0,89.2371,89.304,89.2296,89.2965,22500.0
2011-06-17 12:10:00,120.16,120.16,120.11,120.13,8800.0,89.2965,89.2965,89.2594,89.2742,8800.0
2011-06-17 12:15:00,120.12,120.12,120.04,120.04,53800.0,89.2668,89.2668,89.2073,89.2073,53800.0
2011-06-17 12:20:00,120.04,120.04,119.86,119.93,54400.0,89.2073,89.2073,89.0736,89.1256,54400.0
2011-06-17 12:25:00,119.92,120.0,119.9,119.97,49600.0,89.1182,89.1776,89.1033,89.1553,49600.0
2011-06-17 12:30:00,119.96,120.0,119.91,119.92,42900.0,89.1479,89.1776,89.1107,89.1182,42900.0
2011-06-17 12:35:00,119.9,120.02,119.85,119.96,51700.0,89.1033,89.1925,89.0661,89.1479,51700.0
2011-06-17 12:40:00,119.96,119.96,119.85,119.9,59500.0,89.1479,89.1479,89.0661,89.1033,59500.0
2011-06-17 12:45:00,119.9,119.96,119.87,119.93,30200.0,89.1033,89.1479,89.081,89.1256,30200.0
2011-06-17 12:50:00,119.91,119.91,119.72,119.72,55600.0,89.1107,89.1107,88.9695,88.9695,55600.0
2011-06-17 12:55:00,119.72,119.83,119.71,119.8,34000.0,88.9695,89.0513,88.9621,89.029,34000.0
2011-06-17 13:00:00,119.8,119.81,119.73,119.73,20200.0,89.029,89.0364,88.977,88.977,20200.0
2011-06-17 13:05:00,119.73,119.76,119.67,119.74,65300.0,88.977,88.9993,88.9324,88.9844,65300.0
2011-06-17 13:10:00,119.74,119.74,119.67,119.67,33300.0,88.9844,88.9844,88.9324,88.9324,33300.0
2011-06-17 13:15:00,119.67,119.68,119.58,119.6,91000.0,88.9324,88.9398,88.8655,88.8804,91000.0
2011-06-17 13:20:00,119.59,119.69,119.58,119.6,49000.0,88.8729,88.9472,88.8655,88.8804,49000.0
2011-06-17 13:25:00,119.6,119.74,119.57,119.74,38700.0,88.8804,88.9844,88.8581,88.9844,38700.0
2011-06-17 13:30:00,119.73,119.87,119.73,119.81,64800.0,88.977,89.081,88.977,89.0364,64800.0
2011-06-17 13:35:00,119.81,119.87,119.79,119.87,19000.0,89.0364,89.081,89.0216,89.081,19000.0
2011-06-17 13:40:00,119.86,119.87,119.76,119.78,152200.0,89.0736,89.081,88.9993,89.0141,152200.0
2011-06-17 13:45:00,119.78,119.8,119.71,119.8,43300.0,89.0141,89.029,88.9621,89.029,43300.0
2011-06-17 13:50:00,119.81,119.82,119.64,119.66,56200.0,89.0364,89.0439,88.9101,88.9249,56200.0
2011-06-17 13:55:00,119.67,119.75,119.64,119.71,29100.0,88.9324,88.9918,88.9101,88.9621,29100.0
2011-06-17 14:00:00,119.72,119.8,119.69,119.74,45700.0,88.9695,89.029,88.9472,88.9844,45700.0
2011-06-17 14:05:00,119.75,119.83,119.73,119.75,45200.0,88.9918,89.0513,88.977,88.9918,45200.0
2011-06-17 14:10:00,119.77,119.78,119.71,119.75,22200.0,89.0067,89.0141,88.9621,88.9918,22200.0
2011-06-17 14:15:00,119.77,119.98,119.76,119.93,82600.0,89.0067,89.1628,88.9993,89.1256,82600.0
2011-06-17 14:20:00,119.93,120.01,119.93,119.96,91000.0,89.1256,89.1851,89.1256,89.1479,91000.0
2011-06-17 14:25:00,119.95,120.16,119.93,120.15,50200.0,89.1405,89.2965,89.1256,89.2891,50200.0
2011-06-17 14:30:00,120.15,120.17,120.04,120.07,30900.0,89.2891,89.304,89.2073,89.2296,30900.0
2011-06-17 14:35:00,120.07,120.08,119.99,120.04,34300.0,89.2296,89.2371,89.1702,89.2073,34300.0
2011-06-17 14:40:00,120.04,120.05,119.96,119.97,24900.0,89.2073,89.2148,89.1479,89.1553,24900.0
2011-06-17 14:45:00,119.97,119.99,119.9,119.96,90200.0,89.1553,89.1702,89.1033,89.1479,90200.0
2011-06-17 14:50:00,119.95,120.03,119.92,119.98,54600.0,89.1405,89.1999,89.1182,89.1628,54600.0
2011-06-17 14:55:00,119.98,120.0,119.92,119.94,13900.0,89.1628,89.1776,89.1182,89.133,13900.0
2011-06-17 15:00:00,119.94,120.01,119.88,119.94,35000.0,89.133,89.1851,89.0884,89.133,35000.0
2011-06-17 15:05:00,119.93,119.95,119.82,119.83,20900.0,89.1256,89.1405,89.0439,89.0513,20900.0
2011-06-17 15:10:00,119.83,119.85,119.75,119.8,60900.0,89.0513,89.0661,88.9918,89.029,60900.0
2011-06-17 15:15:00,119.78,119.79,119.43,119.54,444600.0,89.0141,89.0216,88.754,88.8358,444600.0
2011-06-17 15:20:00,119.53,119.68,119.53,119.65,70100.0,88.8283,88.9398,88.8283,88.9175,70100.0
2011-06-17 15:25:00,119.66,119.69,119.59,119.65,58100.0,88.9249,88.9472,88.8729,88.9175,58100.0
2011-06-17 15:30:00,119.66,119.71,119.64,119.69,31800.0,88.9249,88.9621,88.9101,88.9472,31800.0
2011-06-17 15:35:00,119.69,119.9,119.64,119.82,120100.0,88.9472,89.1033,88.9101,89.0439,120100.0
2011-06-17 15:40:00,119.83,119.97,119.82,119.96,129800.0,89.0513,89.1553,89.0439,89.1479,129800.0
2011-06-17 15:45:00,119.96,120.07,119.93,120.01,114500.0,89.1479,89.2296,89.1256,89.1851,114500.0
2011-06-17 15:50:00,120.02,120.03,119.93,120.03,127900.0,89.1925,89.1999,89.1256,89.1999,127900.0
2011-06-17 15:55:00,120.03,120.03,119.74,119.8,538800.0,89.1999,89.1999,88.9844,89.029,538800.0
2011-06-20 09:30:00,119.35,119.58,119.34,119.56,302300.0,88.6946,88.8655,88.6871,88.8506,302300.0
2011-06-20 09:35:00,119.57,119.57,119.44,119.56,126500.0,88.8581,88.8581,88.7615,88.8506,126500.0
2011-06-20 09:40:00,119.56,119.87,119.55,119.8,147800.0,88.8506,89.081,88.8432,89.029,147800.0
2011-06-20 09:45:00,119.8,119.88,119.73,119.85,51600.0,89.029,89.0884,88.977,89.0661,51600.0
2011-06-20 09:50:00,119.85,119.99,119.85,119.92,53300.0,89.0661,89.1702,89.0661,89.1182,53300.0
2011-06-20 09:55:00,119.92,119.99,119.9,119.94,44800.0,89.1182,89.1702,89.1033,89.133,44800.0
2011-06-20 10:00:00,119.96,120.05,119.88,119.91,55100.0,89.1479,89.2148,89.0884,89.1107,55100.0
2011-06-20 10:05:00,119.91,120.02,119.88,119.89,56100.0,89.1107,89.1925,89.0884,89.0959,56100.0
2011-06-20 10:10:00,119.86,119.97,119.82,119.82,71500.0,89.0736,89.1553,89.0439,89.0439,71500.0
2011-06-20 10:15:00,119.82,120.04,119.78,120.03,64500.0,89.0439,89.2073,89.0141,89.1999,64500.0
2011-06-20 10:20:00,120.02,120.03,119.89,119.91,62700.0,89.1925,89.1999,89.0959,89.1107,62700.0
2011-06-20 10:25:00,119.92,120.14,119.87,120.12,60700.0,89.1182,89.2817,89.081,89.2668,60700.0
2011-06-20 10:30:00,120.11,120.28,120.11,120.26,145100.0,89.2594,89.3857,89.2594,89.3708,145100.0
2011-06-20 10:35:00,120.28,120.32,120.23,120.29,55600.0,89.3857,89.4154,89.3485,89.3931,55600.0
2011-06-20 10:40:00,120.31,120.42,120.29,120.39,41900.0,89.408,89.4897,89.3931,89.4674,41900.0
2011-06-20 10:45:00,120.39,120.45,120.37,120.41,63800.0,89.4674,89.512,89.4526,89.4823,63800.0
2011-06-20 10:50:00,120.4,120.41,120.33,120.34,37200.0,89.4749,89.4823,89.4229,89.4303,37200.0
2011-06-20 10:55:00,120.36,120.41,120.27,120.3,202200.0,89.4452,89.4823,89.3783,89.4006,202200.0
2011-06-20 11:00:00,120.3,120.3,120.2,120.25,26100.0,89.4006,89.4006,89.3262,89.3634,26100.0
2011-06-20 11:05:00,120.26,120.3,120.18,120.22,46500.0,89.3708,89.4006,89.3114,89.3411,46500.0
2011-06-20 11:10:00,120.2,120.31,120.19,120.25,40200.0,89.3262,89.408,89.3188,89.3634,40200.0
2011-06-20 11:15:00,120.24,120.27,120.21,120.26,14000.0,89.356,89.3783,89.3337,89.3708,14000.0
2011-06-20 11:20:00,120.27,120.52,120.27,120.48,59200.0,89.3783,89.5641,89.3783,89.5343,59200.0
2011-06-20 11:25:00,120.49,120.52,120.46,120.5,70300.0,89.5418,89.5641,89.5195,89.5492,70300.0
2011-06-20 11:30:00,120.5,120.6,120.5,120.55,189000.0,89.5492,89.6235,89.5492,89.5864,189000.0
2011-06-20 11:35:00,120.55,120.57,120.52,120.57,48400.0,89.5864,89.6012,89.5641,89.6012,48400.0
2011-06-20 11:40:00,120.56,120.68,120.54,120.67,346800.0,89.5938,89.683,89.5789,89.6755,346800.0
2011-06-20 11:45:00,120.69,120.74,120.66,120.69,109100.0,89.6904,89.7275,89.6681,89.6904,109100.0
2011-06-20 11:50:00,120.7,120.72,120.63,120.64,44300.0,89.6978,89.7127,89.6458,89.6532,44300.0
2011-06-20 11:55:00,120.66,120.71,120.63,120.67,43600.0,89.6681,89.7053,89.6458,89.6755,43600.0
2011-06-20 12:00:00,120.68,120.74,120.63,120.67,55700.0,89.683,89.7275,89.6458,89.6755,55700.0
2011-06-20 12:05:00,120.67,120.7,120.6,120.6,23800.0,89.6755,89.6978,89.6235,89.6235,23800.0
2011-06-20 12:10:00,120.6,120.6,120.55,120.55,16400.0,89.6235,89.6235,89.5864,89.5864,16400.0
2011-06-20 12:15:00,120.57,120.63,120.56,120.62,20200.0,89.6012,89.6458,89.5938,89.6384,20200.0
2011-06-20 12:20:00,120.62,120.62,120.53,120.59,36100.0,89.6384,89.6384,89.5715,89.6161,36100.0
2011-06-20 12:25:00,120.6,120.67,120.59,120.66,25900.0,89.6235,89.6755,89.6161,89.6681,25900.0
2011-06-20 12:30:00,120.66,120.68,120.61,120.65,26600.0,89.6681,89.683,89.6309,89.6607,26600.0
2011-06-20 12:35:00,120.65,120.65,120.59,120.59,18000.0,89.6607,89.6607,89.6161,89.6161,18000.0
2011-06-20 12:40:00,120.59,120.62,120.59,120.62,18000.0,89.6161,89.6384,89.6161,89.6384,18000.0
2011-06-20 12:45:00,120.62,120.64,120.61,120.63,56100.0,89.6384,89.6532,89.6309,89.6458,56100.0
2011-06-20 12:50:00,120.64,120.67,120.52,120.54,53300.0,89.6532,89.6755,89.5641,89.5789,53300.0
2011-06-20 12:55:00,120.52,120.54,120.42,120.45,238400.0,89.5641,89.5789,89.4897,89.512,238400.0
2011-06-20 13:00:00,120.45,120.51,120.43,120.43,40800.0,89.512,89.5566,89.4972,89.4972,40800.0
2011-06-20 13:05:00,120.43,120.5,120.37,120.49,31700.0,89.4972,89.5492,89.4526,89.5418,31700.0
2011-06-20 13:10:00,120.51,120.52,120.42,120.43,16300.0,89.5566,89.5641,89.4897,89.4972,16300.0
2011-06-20 13:15:00,120.42,120.5,120.42,120.5,13200.0,89.4897,89.5492,89.4897,89.5492,13200.0
2011-06-20 13:20:00,120.5,120.5,120.44,120.5,10500.0,89.5492,89.5492,89.5046,89.5492,10500.0
2011-06-20 13:25:00,120.49,120.51,120.44,120.46,32000.0,89.5418,89.5566,89.5046,89.5195,32000.0
2011-06-20 13:30:00,120.47,120.51,120.43,120.51,21700.0,89.5269,89.5566,89.4972,89.5566,21700.0
2011-06-20 13:35:00,120.5,120.54,120.45,120.45,21200.0,89.5492,89.5789,89.512,89.512,21200.0
2011-06-20 13:40:00,120.47,120.48,120.38,120.38,11600.0,89.5269,89.5343,89.46,89.46,11600.0
2011-06-20 13:45:00,120.38,120.4,120.33,120.33,72200.0,89.46,89.4749,89.4229,89.4229,72200.0
2011-06-20 13:50:00,120.33,120.37,120.33,120.36,20600.0,89.4229,89.4526,89.4229,89.4452,20600.0
2011-06-20 13:55:00,120.37,120.38,120.3,120.34,24900.0,89.4526,89.46,89.4006,89.4303,24900.0
2011-06-20 14:00:00,120.34,120.41,120.34,120.34,28100.0,89.4303,89.4823,89.4303,89.4303,28100.0
2011-06-20 14:05:00,120.34,120.41,120.34,120.41,18900.0,89.4303,89.4823,89.4303,89.4823,18900.0
2011-06-20 14:10:00,120.41,120.41,120.35,120.38,9300.0,89.4823,89.4823,89.4377,89.46,9300.0
2011-06-20 14:15:00,120.38,120.42,120.35,120.42,47700.0,89.46,89.4897,89.4377,89.4897,47700.0
2011-06-20 14:20:00,120.41,120.41,120.28,120.32,22000.0,89.4823,89.4823,89.3857,89.4154,22000.0
2011-06-20 14:25:00,120.32,120.37,120.29,120.35,14200.0,89.4154,89.4526,89.3931,89.4377,14200.0
2011-06-20 14:30:00,120.36,120.51,120.36,120.5,63300.0,89.4452,89.5566,89.4452,89.5492,63300.0
2011-06-20 14:35:00,120.5,120.57,120.5,120.53,28900.0,89.5492,89.6012,89.5492,89.5715,28900.0
2011-06-20 14:40:00,120.53,120.57,120.5,120.54,36500.0,89.5715,89.6012,89.5492,89.5789,36500.0
2011-06-20 14:45:00,120.55,120.67,120.53,120.56,75700.0,89.5864,89.6755,89.5715,89.5938,75700.0
2011-06-20 14:50:00,120.55,120.62,120.51,120.52,14300.0,89.5864,89.6384,89.5566,89.5641,14300.0
2011-06-20 14:55:00,120.53,120.59,120.53,120.56,14400.0,89.5715,89.6161,89.5715,89.5938,14400.0
2011-06-20 15:00:00,120.56,120.56,120.48,120.53,13600.0,89.5938,89.5938,89.5343,89.5715,13600.0
2011-06-20 15:05:00,120.53,120.55,120.43,120.45,34100.0,89.5715,89.5864,89.4972,89.512,34100.0
2011-06-20 15:10:00,120.44,120.45,120.31,120.34,38900.0,89.5046,89.512,89.408,89.4303,38900.0
2011-06-20 15:15:00,120.34,120.4,120.31,120.31,81500.0,89.4303,89.4749,89.408,89.408,81500.0
2011-06-20 15:20:00,120.3,120.37,120.25,120.34,69600.0,89.4006,89.4526,89.3634,89.4303,69600.0
2011-06-20 15:25:00,120.35,120.38,120.3,120.35,111800.0,89.4377,89.46,89.4006,89.4377,111800.0
2011-06-20 15:30:00,120.34,120.47,120.3,120.47,121500.0,89.4303,89.5269,89.4006,89.5269,121500.0
2011-06-20 15:35:00,120.46,120.59,120.46,120.56,107900.0,89.5195,89.6161,89.5195,89.5938,107900.0
2011-06-20 15:40:00,120.56,120.6,120.52,120.58,43600.0,89.5938,89.6235,89.5641,89.6086,43600.0
2011-06-20 15:45:00,120.57,120.67,120.49,120.55,244700.0,89.6012,89.6755,89.5418,89.5864,244700.0
2011-06-20 15:50:00,120.55,120.57,120.44,120.46,53100.0,89.5864,89.6012,89.5046,89.5195,53100.0
2011-06-20 15:55:00,120.47,120.54,120.42,120.54,259100.0,89.5269,89.5789,89.4897,89.5789,259100.0
2011-06-21 09:30:00,120.98,120.99,120.87,120.89,236700.0,89.9059,89.9133,89.8242,89.839,236700.0
2011-06-21 09:35:00,120.91,120.98,120.87,120.9,88500.0,89.8539,89.9059,89.8242,89.8465,88500.0
2011-06-21 09:40:00,120.93,121.0,120.89,120.91,90800.0,89.8687,89.9208,89.839,89.8539,90800.0
2011-06-21 09:45:00,120.89,120.89,120.74,120.84,109500.0,89.839,89.839,89.7275,89.8019,109500.0
2011-06-21 09:50:00,120.83,120.96,120.82,120.96,64500.0,89.7944,89.891,89.787,89.891,64500.0
2011-06-21 09:55:00,120.96,121.09,120.96,121.05,115100.0,89.891,89.9876,89.891,89.9579,115100.0
2011-06-21 10:00:00,121.05,121.32,121.01,121.15,129900.0,89.9579,90.1586,89.9282,90.0322,129900.0
2011-06-21 10:05:00,121.15,121.22,121.1,121.16,100600.0,90.0322,90.0843,89.9951,90.0397,100600.0
2011-06-21 10:10:00,121.16,121.17,121.07,121.08,108200.0,90.0397,90.0471,89.9728,89.9802,108200.0
2011-06-21 10:15:00,121.07,121.23,121.07,121.17,55100.0,89.9728,90.0917,89.9728,90.0471,55100.0
2011-06-21 10:20:00,121.17,121.27,121.13,121.24,91200.0,90.0471,90.1214,90.0174,90.0991,91200.0
2011-06-21 10:25:00,121.26,121.31,121.22,121.25,34700.0,90.114,90.1511,90.0843,90.1066,34700.0
2011-06-21 10:30:00,121.25,121.26,121.12,121.15,60600.0,90.1066,90.114,90.0099,90.0322,60600.0
2011-06-21 10:35:00,121.15,121.2,121.13,121.17,49900.0,90.0322,90.0694,90.0174,90.0471,49900.0
2011-06-21 10:40:00,121.16,121.31,121.16,121.29,37800.0,90.0397,90.1511,90.0397,90.1363,37800.0
2011-06-21 10:45:00,121.28,121.38,121.28,121.32,62900.0,90.1288,90.2032,90.1288,90.1586,62900.0
2011-06-21 10:50:00,121.33,121.34,121.26,121.27,32500.0,90.166,90.1734,90.114,90.1214,32500.0
2011-06-21 10:55:00,121.28,121.3,121.23,121.29,33300.0,90.1288,90.1437,90.0917,90.1363,33300.0
2011-06-21 11:00:00,121.3,121.32,121.25,121.3,42400.0,90.1437,90.1586,90.1066,90.1437,42400.0
2011-06-21 11:05:00,121.3,121.36,121.3,121.36,29400.0,90.1437,90.1883,90.1437,90.1883,29400.0
2011-06-21 11:10:00,121.37,121.4,121.33,121.35,76200.0,90.1957,90.218,90.166,90.1809,76200.0
2011-06-21 11:15:00,121.36,121.5,121.35,121.45,95100.0,90.1883,90.2923,90.1809,90.2552,95100.0
2011-06-21 11:20:00,121.46,121.57,121.44,121.5,79100.0,90.2626,90.3444,90.2478,90.2923,79100.0
2011-06-21 11:25:00,121.51,121.54,121.48,121.53,19300.0,90.2998,90.3221,90.2775,90.3146,19300.0
2011-06-21 11:30:00,121.52,121.64,121.52,121.63,153100.0,90.3072,90.3964,90.3072,90.3889,153100.0
2011-06-21 11:35:00,121.62,121.71,121.58,121.71,92400.0,90.3815,90.4484,90.3518,90.4484,92400.0
2011-06-21 11:40:00,121.71,121.71,121.63,121.63,31200.0,90.4484,90.4484,90.3889,90.3889,31200.0
2011-06-21 11:45:00,121.63,121.7,121.63,121.68,43200.0,90.3889,90.441,90.3889,90.4261,43200.0
2011-06-21 11:50:00,121.67,121.68,121.57,121.59,56100.0,90.4187,90.4261,90.3444,90.3592,56100.0
2011-06-21 11:55:00,121.59,121.6,121.54,121.57,68100.0,90.3592,90.3667,90.3221,90.3444,68100.0
2011-06-21 12:00:00,121.58,121.6,121.53,121.53,60000.0,90.3518,90.3667,90.3146,90.3146,60000.0
2011-06-21 12:05:00,121.52,121.6,121.51,121.6,27200.0,90.3072,90.3667,90.2998,90.3667,27200.0
2011-06-21 12:10:00,121.58,121.59,121.53,121.54,12700.0,90.3518,90.3592,90.3146,90.3221,12700.0
2011-06-21 12:15:00,121.54,121.6,121.53,121.59,35100.0,90.3221,90.3667,90.3146,90.3592,35100.0
2011-06-21 12:20:00,121.59,121.68,121.59,121.62,57500.0,90.3592,90.4261,90.3592,90.3815,57500.0
2011-06-21 12:25:00,121.6,121.63,121.56,121.59,78300.0,90.3667,90.3889,90.3369,90.3592,78300.0
2011-06-21 12:30:00,121.59,121.62,121.58,121.59,52900.0,90.3592,90.3815,90.3518,90.3592,52900.0
2011-06-21 12:35:00,121.59,121.59,121.51,121.57,56700.0,90.3592,90.3592,90.2998,90.3444,56700.0
2011-06-21 12:40:00,121.58,121.59,121.52,121.55,9300.0,90.3518,90.3592,90.3072,90.3295,9300.0
2011-06-21 12:45:00,121.56,121.61,121.55,121.59,14300.0,90.3369,90.3741,90.3295,90.3592,14300.0
2011-06-21 12:50:00,121.59,121.61,121.56,121.6,11200.0,90.3592,90.3741,90.3369,90.3667,11200.0
2011-06-21 12:55:00,121.6,121.6,121.51,121.55,11600.0,90.3667,90.3667,90.2998,90.3295,11600.0
2011-06-21 13:00:00,121.56,121.58,121.55,121.56,13200.0,90.3369,90.3518,90.3295,90.3369,13200.0
2011-06-21 13:05:00,121.56,121.56,121.48,121.48,16500.0,90.3369,90.3369,90.2775,90.2775,16500.0
2011-06-21 13:10:00,121.48,121.53,121.41,121.5,126000.0,90.2775,90.3146,90.2255,90.2923,126000.0
2011-06-21 13:15:00,121.47,121.47,121.37,121.38,10000.0,90.27,90.27,90.1957,90.2032,10000.0
2011-06-21 13:20:00,121.39,121.46,121.39,121.39,28800.0,90.2106,90.2626,90.2106,90.2106,28800.0
2011-06-21 13:25:00,121.4,121.42,121.36,121.37,19600.0,90.218,90.2329,90.1883,90.1957,19600.0
2011-06-21 13:30:00,121.36,121.44,121.33,121.35,30700.0,90.1883,90.2478,90.166,90.1809,30700.0
2011-06-21 13:35:00,121.35,121.41,121.34,121.35,51200.0,90.1809,90.2255,90.1734,90.1809,51200.0
2011-06-21 13:40:00,121.36,121.41,121.35,121.4,37000.0,90.1883,90.2255,90.1809,90.218,37000.0
2011-06-21 13:45:00,121.41,121.49,121.4,121.47,25000.0,90.2255,90.2849,90.218,90.27,25000.0
2011-06-21 13:50:00,121.48,121.5,121.45,121.46,24300.0,90.2775,90.2923,90.2552,90.2626,24300.0
2011-06-21 13:55:00,121.46,121.47,121.42,121.47,8300.0,90.2626,90.27,90.2329,90.27,8300.0
2011-06-21 14:00:00,121.47,121.52,121.47,121.51,28900.0,90.27,90.3072,90.27,90.2998,28900.0
2011-06-21 14:05:00,121.53,121.56,121.49,121.55,22700.0,90.3146,90.3369,90.2849,90.3295,22700.0
2011-06-21 14:10:00,121.55,121.67,121.55,121.66,33300.0,90.3295,90.4187,90.3295,90.4112,33300.0
2011-06-21 14:15:00,121.66,121.68,121.59,121.6,34100.0,90.4112,90.4261,90.3592,90.3667,34100.0
2011-06-21 14:20:00,121.64,121.67,121.62,121.67,46400.0,90.3964,90.4187,90.3815,90.4187,46400.0
2011-06-21 14:25:00,121.67,121.7,121.65,121.68,19500.0,90.4187,90.441,90.4038,90.4261,19500.0
2011-06-21 14:30:00,121.68,121.73,121.65,121.73,112500.0,90.4261,90.4633,90.4038,90.4633,112500.0
2011-06-21 14:35:00,121.73,121.91,121.7,121.88,136600.0,90.4633,90.597,90.441,90.5747,136600.0
2011-06-21 14:40:00,121.89,121.91,121.87,121.89,22400.0,90.5822,90.597,90.5673,90.5822,22400.0
2011-06-21 14:45:00,121.89,121.91,121.82,121.87,45400.0,90.5822,90.597,90.5301,90.5673,45400.0
2011-06-21 14:50:00,121.88,121.88,121.78,121.82,28100.0,90.5747,90.5747,90.5004,90.5301,28100.0
2011-06-21 14:55:00,121.83,121.88,121.83,121.84,28500.0,90.5376,90.5747,90.5376,90.545,28500.0
2011-06-21 15:00:00,121.84,121.85,121.74,121.78,54700.0,90.545,90.5524,90.4707,90.5004,54700.0
2011-06-21 15:05:00,121.78,121.86,121.75,121.82,23000.0,90.5004,90.5599,90.4781,90.5301,23000.0
2011-06-21 15:10:00,121.82,121.82,121.78,121.78,33500.0,90.5301,90.5301,90.5004,90.5004,33500.0
2011-06-21 15:15:00,121.76,121.78,121.74,121.78,20600.0,90.4856,90.5004,90.4707,90.5004,20600.0
2011-06-21 15:20:00,121.77,121.77,121.72,121.76,35800.0,90.493,90.493,90.4558,90.4856,35800.0
2011-06-21 15:25:00,121.76,121.77,121.64,121.64,70600.0,90.4856,90.493,90.3964,90.3964,70600.0
2011-06-21 15:30:00,121.63,121.67,121.56,121.57,47500.0,90.3889,90.4187,90.3369,90.3444,47500.0
2011-06-21 15:35:00,121.57,121.65,121.57,121.64,35400.0,90.3444,90.4038,90.3444,90.3964,35400.0
2011-06-21 15:40:00,121.64,121.64,121.54,121.59,97100.0,90.3964,90.3964,90.3221,90.3592,97100.0
2011-06-21 15:45:00,121.59,121.74,121.59,121.74,192600.0,90.3592,90.4707,90.3592,90.4707,192600.0
2011-06-21 15:50:00,121.74,121.79,121.69,121.7,50300.0,90.4707,90.5079,90.4335,90.441,50300.0
2011-06-21 15:55:00,121.69,121.69,121.56,121.6,222300.0,90.4335,90.4335,90.3369,90.3667,222300.0
2011-06-22 09:30:00,121.15,121.28,121.06,121.26,123900.0,90.0322,90.1288,89.9654,90.114,123900.0
2011-06-22 09:35:00,121.26,121.3,121.17,121.25,123200.0,90.114,90.1437,90.0471,90.1066,123200.0
2011-06-22 09:40:00,121.26,121.39,121.19,121.38,60900.0,90.114,90.2106,90.062,90.2032,60900.0
2011-06-22 09:45:00,121.4,121.51,121.36,121.48,96700.0,90.218,90.2998,90.1883,90.2775,96700.0
2011-06-22 09:50:00,121.46,121.48,121.4,121.44,140700.0,90.2626,90.2775,90.218,90.2478,140700.0
2011-06-22 09:55:00,121.46,121.53,121.42,121.5,38000.0,90.2626,90.3146,90.2329,90.2923,38000.0
2011-06-22 10:00:00,121.49,121.56,121.45,121.56,59400.0,90.2849,90.3369,90.2552,90.3369,59400.0
2011-06-22 10:05:00,121.54,121.61,121.49,121.51,31600.0,90.3221,90.3741,90.2849,90.2998,31600.0
2011-06-22 10:10:00,121.5,121.5,121.4,121.4,36600.0,90.2923,90.2923,90.218,90.218,36600.0
2011-06-22 10:15:00,121.39,121.39,121.2,121.34,233800.0,90.2106,90.2106,90.0694,90.1734,233800.0
2011-06-22 10:20:00,121.32,121.47,121.3,121.47,27100.0,90.1586,90.27,90.1437,90.27,27100.0
2011-06-22 10:25:00,121.46,121.51,121.42,121.46,42400.0,90.2626,90.2998,90.2329,90.2626,42400.0
2011-06-22 10:30:00,121.46,121.58,121.46,121.55,29700.0,90.2626,90.3518,90.2626,90.3295,29700.0
2011-06-22 10:35:00,121.53,121.57,121.49,121.51,39400.0,90.3146,90.3444,90.2849,90.2998,39400.0
2011-06-22 10:40:00,121.54,121.57,121.51,121.53,13300.0,90.3221,90.3444,90.2998,90.3146,13300.0
2011-06-22 10:45:00,121.55,121.62,121.53,121.6,60500.0,90.3295,90.3815,90.3146,90.3667,60500.0
2011-06-22 10:50:00,121.6,121.69,121.55,121.68,48300.0,90.3667,90.4335,90.3295,90.4261,48300.0
2011-06-22 10:55:00,121.67,121.81,121.64,121.74,99200.0,90.4187,90.5227,90.3964,90.4707,99200.0
2011-06-22 11:00:00,121.73,121.74,121.68,121.69,28900.0,90.4633,90.4707,90.4261,90.4335,28900.0
2011-06-22 11:05:00,121.7,121.74,121.64,121.64,24200.0,90.441,90.4707,90.3964,90.3964,24200.0
2011-06-22 11:10:00,121.66,121.69,121.59,121.61,9400.0,90.4112,90.4335,90.3592,90.3741,9400.0
2011-06-22 11:15:00,121.61,121.68,121.61,121.65,48900.0,90.3741,90.4261,90.3741,90.4038,48900.0
2011-06-22 11:20:00,121.67,121.71,121.6,121.67,28400.0,90.4187,90.4484,90.3667,90.4187,28400.0
2011-06-22 11:25:00,121.67,121.73,121.67,121.7,61200.0,90.4187,90.4633,90.4187,90.441,61200.0
2011-06-22 11:30:00,121.71,121.74,121.66,121.68,46000.0,90.4484,90.4707,90.4112,90.4261,46000.0
2011-06-22 11:35:00,121.67,121.74,121.66,121.73,29100.0,90.4187,90.4707,90.4112,90.4633,29100.0
2011-06-22 11:40:00,121.73,121.73,121.6,121.65,41300.0,90.4633,90.4633,90.3667,90.4038,41300.0
2011-06-22 11:45:00,121.64,121.65,121.6,121.65,16400.0,90.3964,90.4038,90.3667,90.4038,16400.0
2011-06-22 11:50:00,121.63,121.68,121.59,121.64,36900.0,90.3889,90.4261,90.3592,90.3964,36900.0
2011-06-22 11:55:00,121.63,121.64,121.59,121.6,12900.0,90.3889,90.3964,90.3592,90.3667,12900.0
2011-06-22 12:00:00,121.61,121.61,121.5,121.53,50800.0,90.3741,90.3741,90.2923,90.3146,50800.0
2011-06-22 12:05:00,121.54,121.59,121.51,121.59,24800.0,90.3221,90.3592,90.2998,90.3592,24800.0
2011-06-22 12:10:00,121.6,121.63,121.57,121.62,27200.0,90.3667,90.3889,90.3444,90.3815,27200.0
2011-06-22 12:15:00,121.58,121.68,121.54,121.56,36600.0,90.3518,90.4261,90.3221,90.3369,36600.0
2011-06-22 12:20:00,121.55,121.58,121.53,121.56,16300.0,90.3295,90.3518,90.3146,90.3369,16300.0
2011-06-22 12:25:00,121.56,121.62,121.47,121.62,35000.0,90.3369,90.3815,90.27,90.3815,35000.0
2011-06-22 12:30:00,121.6,121.6,121.4,121.45,43900.0,90.3667,90.3667,90.218,90.2552,43900.0
2011-06-22 12:35:00,121.44,121.51,121.34,121.46,53100.0,90.2478,90.2998,90.1734,90.2626,53100.0
2011-06-22 12:40:00,121.47,121.61,121.46,121.6,24100.0,90.27,90.3741,90.2626,90.3667,24100.0
2011-06-22 12:45:00,121.59,121.68,121.58,121.65,18900.0,90.3592,90.4261,90.3518,90.4038,18900.0
2011-06-22 12:50:00,121.64,121.75,121.64,121.7,27200.0,90.3964,90.4781,90.3964,90.441,27200.0
2011-06-22 12:55:00,121.66,121.71,121.66,121.71,17400.0,90.4112,90.4484,90.4112,90.4484,17400.0
2011-06-22 13:00:00,121.71,121.71,121.59,121.62,26700.0,90.4484,90.4484,90.3592,90.3815,26700.0
2011-06-22 13:05:00,121.61,121.62,121.56,121.62,13300.0,90.3741,90.3815,90.3369,90.3815,13300.0
2011-06-22 13:10:00,121.62,121.62,121.58,121.58,16600.0,90.3815,90.3815,90.3518,90.3518,16600.0
2011-06-22 13:15:00,121.58,121.65,121.56,121.61,7700.0,90.3518,90.4038,90.3369,90.3741,7700.0
2011-06-22 13:20:00,121.61,121.67,121.59,121.61,13100.0,90.3741,90.4187,90.3592,90.3741,13100.0
2011-06-22 13:25:00,121.63,121.67,121.6,121.66,8700.0,90.3889,90.4187,90.3667,90.4112,8700.0
2011-06-22 13:30:00,121.67,121.73,121.65,121.71,135000.0,90.4187,90.4633,90.4038,90.4484,135000.0
2011-06-22 13:35:00,121.72,121.75,121.71,121.72,18800.0,90.4558,90.4781,90.4484,90.4558,18800.0
2011-06-22 13:40:00,121.71,121.72,121.67,121.69,11000.0,90.4484,90.4558,90.4187,90.4335,11000.0
2011-06-22 13:45:00,121.67,121.72,121.67,121.72,5700.0,90.4187,90.4558,90.4187,90.4558,5700.0
2011-06-22 13:50:00,121.71,121.76,121.7,121.76,9400.0,90.4484,90.4856,90.441,90.4856,9400.0
2011-06-22 13:55:00,121.76,121.78,121.74,121.78,16500.0,90.4856,90.5004,90.4707,90.5004,16500.0
2011-06-22 14:00:00,121.78,121.79,121.65,121.65,98800.0,90.5004,90.5079,90.4038,90.4038,98800.0
2011-06-22 14:05:00,121.64,121.74,121.56,121.73,109200.0,90.3964,90.4707,90.3369,90.4633,109200.0
2011-06-22 14:10:00,121.72,121.72,121.64,121.67,23900.0,90.4558,90.4558,90.3964,90.4187,23900.0
2011-06-22 14:15:00,121.68,121.71,121.61,121.63,26500.0,90.4261,90.4484,90.3741,90.3889,26500.0
2011-06-22 14:20:00,121.64,121.78,121.62,121.73,25000.0,90.3964,90.5004,90.3815,90.4633,25000.0
2011-06-22 14:25:00,121.73,121.81,121.59,121.6,59300.0,90.4633,90.5227,90.3592,90.3667,59300.0
2011-06-22 14:30:00,121.6,121.62,121.54,121.61,53800.0,90.3667,90.3815,90.3221,90.3741,53800.0
2011-06-22 14:35:00,121.62,121.62,121.46,121.49,49100.0,90.3815,90.3815,90.2626,90.2849,49100.0
2011-06-22 14:40:00,121.51,121.53,121.36,121.4,90400.0,90.2998,90.3146,90.1883,90.218,90400.0
2011-06-22 14:45:00,121.4,121.51,121.4,121.49,57600.0,90.218,90.2998,90.218,90.2849,57600.0
2011-06-22 14:50:00,121.5,121.53,121.33,121.33,97300.0,90.2923,90.3146,90.166,90.166,97300.0
2011-06-22 14:55:00,121.32,121.34,121.25,121.31,73400.0,90.1586,90.1734,90.1066,90.1511,73400.0
2011-06-22 15:00:00,121.3,121.4,121.26,121.36,64300.0,90.1437,90.218,90.114,90.1883,64300.0
2011-06-22 15:05:00,121.34,121.45,121.29,121.45,54100.0,90.1734,90.2552,90.1363,90.2552,54100.0
2011-06-22 15:10:00,121.46,121.47,121.34,121.34,80500.0,90.2626,90.27,90.1734,90.1734,80500.0
2011-06-22 15:15:00,121.32,121.36,121.27,121.35,30000.0,90.1586,90.1883,90.1214,90.1809,30000.0
2011-06-22 15:20:00,121.36,121.42,121.32,121.35,24000.0,90.1883,90.2329,90.1586,90.1809,24000.0
2011-06-22 15:25:00,121.35,121.35,121.25,121.31,25700.0,90.1809,90.1809,90.1066,90.1511,25700.0
2011-06-22 15:30:00,121.31,121.31,121.08,121.14,115500.0,90.1511,90.1511,89.9802,90.0248,115500.0
2011-06-22 15:35:00,121.15,121.24,121.09,121.09,96300.0,90.0322,90.0991,89.9876,89.9876,96300.0
2011-06-22 15:40:00,121.09,121.11,120.94,120.95,198500.0,89.9876,90.0025,89.8762,89.8836,198500.0
2011-06-22 15:45:00,120.95,121.06,120.92,120.98,151800.0,89.8836,89.9654,89.8613,89.9059,151800.0
2011-06-22 15:50:00,120.99,121.05,120.88,120.92,154300.0,89.9133,89.9579,89.8316,89.8613,154300.0
2011-06-22 15:55:00,120.92,120.93,120.79,120.85,259300.0,89.8613,89.8687,89.7647,89.8093,259300.0
2011-06-23 09:30:00,119.64,119.64,119.12,119.2,367800.0,88.9101,88.9101,88.5237,88.5831,367800.0
2011-06-23 09:35:00,119.2,119.41,119.14,119.29,204700.0,88.5831,88.7392,88.5385,88.65,204700.0
2011-06-23 09:40:00,119.28,119.32,119.0,119.04,268200.0,88.6426,88.6723,88.4345,88.4642,268200.0
2011-06-23 09:45:00,119.03,119.19,119.02,119.14,109500.0,88.4568,88.5757,88.4493,88.5385,109500.0
2011-06-23 09:50:00,119.16,119.16,118.71,118.75,216000.0,88.5534,88.5534,88.219,88.2487,216000.0
2011-06-23 09:55:00,118.74,119.01,118.73,119.0,196300.0,88.2413,88.4419,88.2338,88.4345,196300.0
2011-06-23 10:00:00,119.01,119.12,118.91,119.08,213100.0,88.4419,88.5237,88.3676,88.4939,213100.0
2011-06-23 10:05:00,119.06,119.2,119.04,119.16,107100.0,88.4791,88.5831,88.4642,88.5534,107100.0
2011-06-23 10:10:00,119.17,119.2,118.99,119.01,191300.0,88.5608,88.5831,88.427,88.4419,191300.0
2011-06-23 10:15:00,119.01,119.04,118.85,118.95,107300.0,88.4419,88.4642,88.323,88.3973,107300.0
2011-06-23 10:20:00,118.95,118.98,118.68,118.68,186000.0,88.3973,88.4196,88.1967,88.1967,186000.0
2011-06-23 10:25:00,118.68,118.87,118.6,118.85,116200.0,88.1967,88.3379,88.1372,88.323,116200.0
2011-06-23 10:30:00,118.84,118.93,118.65,118.69,189100.0,88.3156,88.3825,88.1744,88.2041,189100.0
2011-06-23 10:35:00,118.67,118.78,118.57,118.76,78100.0,88.1892,88.271,88.1149,88.2561,78100.0
2011-06-23 10:40:00,118.74,118.81,118.64,118.71,77800.0,88.2413,88.2933,88.1669,88.219,77800.0
2011-06-23 10:45:00,118.71,118.71,118.5,118.57,98100.0,88.219,88.219,88.0629,88.1149,98100.0
2011-06-23 10:50:00,118.59,118.65,118.49,118.64,86200.0,88.1298,88.1744,88.0555,88.1669,86200.0
2011-06-23 10:55:00,118.64,118.73,118.58,118.72,33900.0,88.1669,88.2338,88.1224,88.2264,33900.0
2011-06-23 11:00:00,118.72,118.78,118.69,118.75,32400.0,88.2264,88.271,88.2041,88.2487,32400.0
2011-06-23 11:05:00,118.73,118.84,118.72,118.82,33400.0,88.2338,88.3156,88.2264,88.3007,33400.0
2011-06-23 11:10:00,118.83,118.83,118.65,118.7,56700.0,88.3081,88.3081,88.1744,88.2115,56700.0
2011-06-23 11:15:00,118.7,118.75,118.61,118.68,46400.0,88.2115,88.2487,88.1446,88.1967,46400.0
2011-06-23 11:20:00,118.68,118.74,118.65,118.68,34200.0,88.1967,88.2413,88.1744,88.1967,34200.0
2011-06-23 11:25:00,118.67,118.9,118.66,118.87,63300.0,88.1892,88.3602,88.1818,88.3379,63300.0
2011-06-23 11:30:00,118.85,119.01,118.83,118.98,72400.0,88.323,88.4419,88.3081,88.4196,72400.0
2011-06-23 11:35:00,118.98,119.09,118.95,118.96,94300.0,88.4196,88.5014,88.3973,88.4047,94300.0
2011-06-23 11:40:00,118.96,119.01,118.94,119.0,30900.0,88.4047,88.4419,88.3899,88.4345,30900.0
2011-06-23 11:45:00,119.0,119.01,118.89,118.94,64500.0,88.4345,88.4419,88.3527,88.3899,64500.0
2011-06-23 11:50:00,118.95,118.99,118.88,118.9,33100.0,88.3973,88.427,88.3453,88.3602,33100.0
2011-06-23 11:55:00,118.9,119.09,118.9,119.05,63300.0,88.3602,88.5014,88.3602,88.4716,63300.0
2011-06-23 12:00:00,119.05,119.22,119.05,119.22,56600.0,88.4716,88.598,88.4716,88.598,56600.0
2011-06-23 12:05:00,119.21,119.24,119.14,119.18,39900.0,88.5905,88.6128,88.5385,88.5682,39900.0
2011-06-23 12:10:00,119.15,119.19,119.12,119.16,25200.0,88.5459,88.5757,88.5237,88.5534,25200.0
2011-06-23 12:15:00,119.17,119.18,119.01,119.03,27500.0,88.5608,88.5682,88.4419,88.4568,27500.0
2011-06-23 12:20:00,119.03,119.09,119.02,119.05,20700.0,88.4568,88.5014,88.4493,88.4716,20700.0
2011-06-23 12:25:00,119.04,119.04,118.85,118.89,77500.0,88.4642,88.4642,88.323,88.3527,77500.0
2011-06-23 12:30:00,118.9,118.93,118.83,118.91,35000.0,88.3602,88.3825,88.3081,88.3676,35000.0
2011-06-23 12:35:00,118.92,118.99,118.89,118.99,27900.0,88.375,88.427,88.3527,88.427,27900.0
2011-06-23 12:40:00,118.99,119.12,118.99,119.1,53000.0,88.427,88.5237,88.427,88.5088,53000.0
2011-06-23 12:45:00,119.1,119.17,119.08,119.15,45100.0,88.5088,88.5608,88.4939,88.5459,45100.0
2011-06-23 12:50:00,119.16,119.28,119.16,119.21,42100.0,88.5534,88.6426,88.5534,88.5905,42100.0
2011-06-23 12:55:00,119.2,119.28,119.19,119.28,23800.0,88.5831,88.6426,88.5757,88.6426,23800.0
2011-06-23 13:00:00,119.29,119.37,119.24,119.37,65700.0,88.65,88.7094,88.6128,88.7094,65700.0
2011-06-23 13:05:00,119.37,119.47,119.36,119.37,130800.0,88.7094,88.7838,88.702,88.7094,130800.0
2011-06-23 13:10:00,119.37,119.48,119.35,119.38,45500.0,88.7094,88.7912,88.6946,88.7169,45500.0
2011-06-23 13:15:00,119.37,119.41,119.3,119.3,54400.0,88.7094,88.7392,88.6574,88.6574,54400.0
2011-06-23 13:20:00,119.32,119.38,119.28,119.29,23500.0,88.6723,88.7169,88.6426,88.65,23500.0
2011-06-23 13:25:00,119.28,119.43,119.28,119.38,35700.0,88.6426,88.754,88.6426,88.7169,35700.0
2011-06-23 13:30:00,119.4,119.61,119.4,119.6,95900.0,88.7317,88.8878,88.7317,88.8804,95900.0
2011-06-23 13:35:00,119.6,119.63,119.51,119.51,30900.0,88.8804,88.9027,88.8135,88.8135,30900.0
2011-06-23 13:40:00,119.52,119.52,119.39,119.39,50300.0,88.8209,88.8209,88.7243,88.7243,50300.0
2011-06-23 13:45:00,119.38,119.44,119.36,119.38,21500.0,88.7169,88.7615,88.702,88.7169,21500.0
2011-06-23 13:50:00,119.38,119.38,119.18,119.2,32900.0,88.7169,88.7169,88.5682,88.5831,32900.0
2011-06-23 13:55:00,119.2,119.37,119.2,119.35,24300.0,88.5831,88.7094,88.5831,88.6946,24300.0
2011-06-23 14:00:00,119.36,119.38,119.11,119.11,156300.0,88.702,88.7169,88.5162,88.5162,156300.0
2011-06-23 14:05:00,119.1,119.2,119.07,119.19,62600.0,88.5088,88.5831,88.4865,88.5757,62600.0
2011-06-23 14:10:00,119.2,119.27,119.1,119.1,87300.0,88.5831,88.6351,88.5088,88.5088,87300.0
2011-06-23 14:15:00,119.1,119.1,118.99,119.05,61900.0,88.5088,88.5088,88.427,88.4716,61900.0
2011-06-23 14:20:00,119.04,119.06,118.98,119.05,40400.0,88.4642,88.4791,88.4196,88.4716,40400.0
2011-06-23 14:25:00,119.08,119.12,119.02,119.05,32300.0,88.4939,88.5237,88.4493,88.4716,32300.0
2011-06-23 14:30:00,119.08,119.16,119.06,119.13,32900.0,88.4939,88.5534,88.4791,88.5311,32900.0
2011-06-23 14:35:00,119.14,119.14,118.9,118.9,106100.0,88.5385,88.5385,88.3602,88.3602,106100.0
2011-06-23 14:40:00,118.92,118.96,118.87,118.93,35700.0,88.375,88.4047,88.3379,88.3825,35700.0
2011-06-23 14:45:00,118.93,118.97,118.8,118.89,90600.0,88.3825,88.4122,88.2858,88.3527,90600.0
2011-06-23 14:50:00,118.88,118.98,118.85,118.93,74500.0,88.3453,88.4196,88.323,88.3825,74500.0
2011-06-23 14:55:00,118.92,119.83,118.92,119.82,419900.0,88.375,89.0513,88.375,89.0439,419900.0
2011-06-23 15:00:00,119.82,119.85,119.36,119.49,329100.0,89.0439,89.0661,88.702,88.7986,329100.0
2011-06-23 15:05:00,119.5,119.94,119.42,119.79,567700.0,88.806,89.133,88.7466,89.0216,567700.0
2011-06-23 15:10:00,119.79,119.95,119.65,119.89,261100.0,89.0216,89.1405,88.9175,89.0959,261100.0
2011-06-23 15:15:00,119.89,120.21,119.89,119.99,189100.0,89.0959,89.3337,89.0959,89.1702,189100.0
2011-06-23 15:20:00,119.98,120.12,119.82,120.06,105700.0,89.1628,89.2668,89.0439,89.2222,105700.0
2011-06-23 15:25:00,120.04,120.08,119.76,119.76,75600.0,89.2073,89.2371,88.9993,88.9993,75600.0
2011-06-23 15:30:00,119.77,119.81,119.41,119.59,313700.0,89.0067,89.0364,88.7392,88.8729,313700.0
2011-06-23 15:35:00,119.57,119.77,119.49,119.54,132400.0,88.8581,89.0067,88.7986,88.8358,132400.0
2011-06-23 15:40:00,119.54,119.8,119.52,119.61,113900.0,88.8358,89.029,88.8209,88.8878,113900.0
2011-06-23 15:45:00,119.61,120.04,119.59,119.99,199700.0,88.8878,89.2073,88.8729,89.1702,199700.0
2011-06-23 15:50:00,119.99,120.19,119.98,120.18,159800.0,89.1702,89.3188,89.1628,89.3114,159800.0
2011-06-23 15:55:00,120.17,120.34,120.17,120.29,340800.0,89.304,89.4303,89.304,89.3931,340800.0
2011-06-24 09:30:00,120.23,120.31,120.03,120.1,107200.0,89.3485,89.408,89.1999,89.2519,107200.0
2011-06-24 09:35:00,120.09,120.1,119.93,120.03,113700.0,89.2445,89.2519,89.1256,89.1999,113700.0
2011-06-24 09:40:00,120.02,120.07,119.82,119.82,157900.0,89.1925,89.2296,89.0439,89.0439,157900.0
2011-06-24 09:45:00,119.82,119.88,119.73,119.77,136000.0,89.0439,89.0884,88.977,89.0067,136000.0
2011-06-24 09:50:00,119.77,119.77,119.58,119.68,117300.0,89.0067,89.0067,88.8655,88.9398,117300.0
2011-06-24 09:55:00,119.68,119.83,119.64,119.74,92200.0,88.9398,89.0513,88.9101,88.9844,92200.0
2011-06-24 10:00:00,119.75,119.83,119.64,119.71,133400.0,88.9918,89.0513,88.9101,88.9621,133400.0
2011-06-24 10:05:00,119.72,119.75,119.53,119.58,144500.0,88.9695,88.9918,88.8283,88.8655,144500.0
2011-06-24 10:10:00,119.58,119.62,119.22,119.29,304000.0,88.8655,88.8952,88.598,88.65,304000.0
2011-06-24 10:15:00,119.28,119.42,119.25,119.36,128600.0,88.6426,88.7466,88.6203,88.702,128600.0
2011-06-24 10:20:00,119.35,119.4,119.27,119.31,53000.0,88.6946,88.7317,88.6351,88.6648,53000.0
2011-06-24 10:25:00,119.31,119.32,119.1,119.23,93500.0,88.6648,88.6723,88.5088,88.6054,93500.0
2011-06-24 10:30:00,119.23,119.45,119.13,119.43,93300.0,88.6054,88.7689,88.5311,88.754,93300.0
2011-06-24 10:35:00,119.43,119.49,119.36,119.42,77900.0,88.754,88.7986,88.702,88.7466,77900.0
2011-06-24 10:40:00,119.42,119.5,119.31,119.31,92900.0,88.7466,88.806,88.6648,88.6648,92900.0
2011-06-24 10:45:00,119.3,119.36,119.1,119.17,80900.0,88.6574,88.702,88.5088,88.5608,80900.0
2011-06-24 10:50:00,119.17,119.24,119.05,119.24,135100.0,88.5608,88.6128,88.4716,88.6128,135100.0
2011-06-24 10:55:00,119.25,119.3,119.16,119.26,59300.0,88.6203,88.6574,88.5534,88.6277,59300.0
2011-06-24 11:00:00,119.27,119.36,119.27,119.36,75100.0,88.6351,88.702,88.6351,88.702,75100.0
2011-06-24 11:05:00,119.36,119.36,119.17,119.29,44800.0,88.702,88.702,88.5608,88.65,44800.0
2011-06-24 11:10:00,119.27,119.29,119.06,119.22,82200.0,88.6351,88.65,88.4791,88.598,82200.0
2011-06-24 11:15:00,119.21,119.4,119.2,119.4,70900.0,88.5905,88.7317,88.5831,88.7317,70900.0
2011-06-24 11:20:00,119.38,119.43,119.34,119.41,53000.0,88.7169,88.754,88.6871,88.7392,53000.0
2011-06-24 11:25:00,119.42,119.44,119.28,119.4,41600.0,88.7466,88.7615,88.6426,88.7317,41600.0
2011-06-24 11:30:00,119.44,119.44,119.32,119.39,42300.0,88.7615,88.7615,88.6723,88.7243,42300.0
2011-06-24 11:35:00,119.38,119.46,119.38,119.43,39300.0,88.7169,88.7763,88.7169,88.754,39300.0
2011-06-24 11:40:00,119.43,119.56,119.39,119.56,68700.0,88.754,88.8506,88.7243,88.8506,68700.0
2011-06-24 11:45:00,119.58,119.59,119.51,119.51,13400.0,88.8655,88.8729,88.8135,88.8135,13400.0
2011-06-24 11:50:00,119.5,119.5,119.44,119.45,5800.0,88.806,88.806,88.7615,88.7689,5800.0
2011-06-24 11:55:00,119.46,119.47,119.33,119.39,18600.0,88.7763,88.7838,88.6797,88.7243,18600.0
2011-06-24 12:00:00,119.37,119.53,119.35,119.49,17400.0,88.7094,88.8283,88.6946,88.7986,17400.0
2011-06-24 12:05:00,119.5,119.51,119.34,119.36,41500.0,88.806,88.8135,88.6871,88.702,41500.0
2011-06-24 12:10:00,119.37,119.37,119.29,119.33,22200.0,88.7094,88.7094,88.65,88.6797,22200.0
2011-06-24 12:15:00,119.33,119.41,119.33,119.38,8800.0,88.6797,88.7392,88.6797,88.7169,8800.0
2011-06-24 12:20:00,119.36,119.41,119.3,119.34,24500.0,88.702,88.7392,88.6574,88.6871,24500.0
2011-06-24 12:25:00,119.32,119.4,119.31,119.4,9300.0,88.6723,88.7317,88.6648,88.7317,9300.0
2011-06-24 12:30:00,119.4,119.5,119.38,119.5,15400.0,88.7317,88.806,88.7169,88.806,15400.0
2011-06-24 12:35:00,119.52,119.53,119.46,119.46,14200.0,88.8209,88.8283,88.7763,88.7763,14200.0
2011-06-24 12:40:00,119.48,119.49,119.4,119.42,15800.0,88.7912,88.7986,88.7317,88.7466,15800.0
2011-06-24 12:45:00,119.39,119.39,119.23,119.23,32300.0,88.7243,88.7243,88.6054,88.6054,32300.0
2011-06-24 12:50:00,119.24,119.28,119.11,119.21,84300.0,88.6128,88.6426,88.5162,88.5905,84300.0
2011-06-24 12:55:00,119.21,119.27,119.2,119.26,15700.0,88.5905,88.6351,88.5831,88.6277,15700.0
2011-06-24 13:00:00,119.26,119.28,119.07,119.14,36000.0,88.6277,88.6426,88.4865,88.5385,36000.0
2011-06-24 13:05:00,119.14,119.22,119.08,119.2,63000.0,88.5385,88.598,88.4939,88.5831,63000.0
2011-06-24 13:10:00,119.19,119.28,119.14,119.23,88500.0,88.5757,88.6426,88.5385,88.6054,88500.0
2011-06-24 13:15:00,119.23,119.27,119.2,119.26,67600.0,88.6054,88.6351,88.5831,88.6277,67600.0
2011-06-24 13:20:00,119.25,119.34,119.22,119.33,21700.0,88.6203,88.6871,88.598,88.6797,21700.0
2011-06-24 13:25:00,119.32,119.39,119.31,119.36,50600.0,88.6723,88.7243,88.6648,88.702,50600.0
2011-06-24 13:30:00,119.36,119.37,119.27,119.3,13500.0,88.702,88.7094,88.6351,88.6574,13500.0
2011-06-24 13:35:00,119.28,119.51,119.25,119.48,58400.0,88.6426,88.8135,88.6203,88.7912,58400.0
2011-06-24 13:40:00,119.49,119.56,119.42,119.47,38000.0,88.7986,88.8506,88.7466,88.7838,38000.0
2011-06-24 13:45:00,119.47,119.55,119.47,119.53,57400.0,88.7838,88.8432,88.7838,88.8283,57400.0
2011-06-24 13:50:00,119.52,119.59,119.52,119.52,88800.0,88.8209,88.8729,88.8209,88.8209,88800.0
2011-06-24 13:55:00,119.51,119.51,119.43,119.48,77500.0,88.8135,88.8135,88.754,88.7912,77500.0
2011-06-24 14:00:00,119.49,119.51,119.34,119.35,48900.0,88.7986,88.8135,88.6871,88.6946,48900.0
2011-06-24 14:05:00,119.35,119.35,119.24,119.27,72000.0,88.6946,88.6946,88.6128,88.6351,72000.0
2011-06-24 14:10:00,119.26,119.35,119.21,119.23,150800.0,88.6277,88.6946,88.5905,88.6054,150800.0
2011-06-24 14:15:00,119.23,119.35,119.22,119.33,13600.0,88.6054,88.6946,88.598,88.6797,13600.0
2011-06-24 14:20:00,119.34,119.39,119.25,119.39,32700.0,88.6871,88.7243,88.6203,88.7243,32700.0
2011-06-24 14:25:00,119.39,119.39,119.29,119.37,17700.0,88.7243,88.7243,88.65,88.7094,17700.0
2011-06-24 14:30:00,119.35,119.38,119.29,119.29,23400.0,88.6946,88.7169,88.65,88.65,23400.0
2011-06-24 14:35:00,119.29,119.32,119.19,119.22,88200.0,88.65,88.6723,88.5757,88.598,88200.0
2011-06-24 14:40:00,119.23,119.37,119.23,119.36,23200.0,88.6054,88.7094,88.6054,88.702,23200.0
2011-06-24 14:45:00,119.35,119.46,119.34,119.35,18200.0,88.6946,88.7763,88.6871,88.6946,18200.0
2011-06-24 14:50:00,119.33,119.43,119.33,119.43,8200.0,88.6797,88.754,88.6797,88.754,8200.0
2011-06-24 14:55:00,119.42,119.42,119.24,119.27,49200.0,88.7466,88.7466,88.6128,88.6351,49200.0
2011-06-24 15:00:00,119.28,119.3,119.18,119.18,22500.0,88.6426,88.6574,88.5682,88.5682,22500.0
2011-06-24 15:05:00,119.18,119.2,119.12,119.16,20700.0,88.5682,88.5831,88.5237,88.5534,20700.0
2011-06-24 15:10:00,119.16,119.2,119.11,119.16,36100.0,88.5534,88.5831,88.5162,88.5534,36100.0
2011-06-24 15:15:00,119.17,119.25,119.17,119.18,29700.0,88.5608,88.6203,88.5608,88.5682,29700.0
2011-06-24 15:20:00,119.16,119.16,119.04,119.06,45100.0,88.5534,88.5534,88.4642,88.4791,45100.0
2011-06-24 15:25:00,119.06,119.14,119.05,119.09,40400.0,88.4791,88.5385,88.4716,88.5014,40400.0
2011-06-24 15:30:00,119.09,119.27,119.08,119.27,47100.0,88.5014,88.6351,88.4939,88.6351,47100.0
2011-06-24 15:35:00,119.27,119.28,119.17,119.2,64100.0,88.6351,88.6426,88.5608,88.5831,64100.0
2011-06-24 15:40:00,119.19,119.28,119.15,119.2,135000.0,88.5757,88.6426,88.5459,88.5831,135000.0
2011-06-24 15:45:00,119.21,119.21,119.02,119.08,142500.0,88.5905,88.5905,88.4493,88.4939,142500.0
2011-06-24 15:50:00,119.08,119.11,118.99,119.08,146800.0,88.4939,88.5162,88.427,88.4939,146800.0
2011-06-24 15:55:00,119.09,119.27,119.09,119.18,392100.0,88.5014,88.6351,88.5014,88.5682,392100.0
2011-06-27 09:30:00,119.27,119.32,119.16,119.19,111900.0,88.6351,88.6723,88.5534,88.5757,111900.0
2011-06-27 09:35:00,119.18,119.26,119.08,119.17,90200.0,88.5682,88.6277,88.4939,88.5608,90200.0
2011-06-27 09:40:00,119.17,119.57,119.12,119.53,76700.0,88.5608,88.8581,88.5237,88.8283,76700.0
2011-06-27 09:45:00,119.53,119.66,119.5,119.66,44000.0,88.8283,88.9249,88.806,88.9249,44000.0
2011-06-27 09:50:00,119.66,119.77,119.61,119.65,68100.0,88.9249,89.0067,88.8878,88.9175,68100.0
2011-06-27 09:55:00,119.67,119.71,119.59,119.62,27200.0,88.9324,88.9621,88.8729,88.8952,27200.0
2011-06-27 10:00:00,119.6,119.69,119.56,119.68,29100.0,88.8804,88.9472,88.8506,88.9398,29100.0
2011-06-27 10:05:00,119.65,119.66,119.54,119.56,27100.0,88.9175,88.9249,88.8358,88.8506,27100.0
2011-06-27 10:10:00,119.56,119.68,119.54,119.68,21900.0,88.8506,88.9398,88.8358,88.9398,21900.0
2011-06-27 10:15:00,119.68,119.83,119.65,119.83,49600.0,88.9398,89.0513,88.9175,89.0513,49600.0
2011-06-27 10:20:00,119.85,119.93,119.81,119.91,62700.0,89.0661,89.1256,89.0364,89.1107,62700.0
2011-06-27 10:25:00,119.93,120.07,119.92,120.07,119700.0,89.1256,89.2296,89.1182,89.2296,119700.0
2011-06-27 10:30:00,120.07,120.14,119.96,119.97,71300.0,89.2296,89.2817,89.1479,89.1553,71300.0
2011-06-27 10:35:00,119.97,120.04,119.94,119.95,51200.0,89.1553,89.2073,89.133,89.1405,51200.0
2011-06-27 10:40:00,119.94,120.07,119.92,120.06,26100.0,89.133,89.2296,89.1182,89.2222,26100.0
2011-06-27 10:45:00,120.07,120.1,120.02,120.05,146300.0,89.2296,89.2519,89.1925,89.2148,146300.0
2011-06-27 10:50:00,120.07,120.14,119.98,120.03,58100.0,89.2296,89.2817,89.1628,89.1999,58100.0
2011-06-27 10:55:00,120.03,120.07,120.01,120.04,25700.0,89.1999,89.2296,89.1851,89.2073,25700.0
2011-06-27 11:00:00,120.05,120.12,120.01,120.08,40100.0,89.2148,89.2668,89.1851,89.2371,40100.0
2011-06-27 11:05:00,120.08,120.08,119.94,119.95,37000.0,89.2371,89.2371,89.133,89.1405,37000.0
2011-06-27 11:10:00,119.95,120.01,119.9,120.0,28700.0,89.1405,89.1851,89.1033,89.1776,28700.0
2011-06-27 11:15:00,119.98,119.99,119.82,119.83,41700.0,89.1628,89.1702,89.0439,89.0513,41700.0
2011-06-27 11:20:00,119.84,119.87,119.8,119.83,48300.0,89.0587,89.081,89.029,89.0513,48300.0
2011-06-27 11:25:00,119.84,119.92,119.83,119.86,33500.0,89.0587,89.1182,89.0513,89.0736,33500.0
2011-06-27 11:30:00,119.86,119.9,119.8,119.89,22000.0,89.0736,89.1033,89.029,89.0959,22000.0
2011-06-27 11:35:00,119.91,119.97,119.89,119.95,14100.0,89.1107,89.1553,89.0959,89.1405,14100.0
2011-06-27 11:40:00,119.95,119.96,119.89,119.92,29400.0,89.1405,89.1479,89.0959,89.1182,29400.0
2011-06-27 11:45:00,119.93,120.07,119.93,120.07,58900.0,89.1256,89.2296,89.1256,89.2296,58900.0
2011-06-27 11:50:00,120.08,120.19,120.06,120.13,96900.0,89.2371,89.3188,89.2222,89.2742,96900.0
2011-06-27 11:55:00,120.14,120.2,120.12,120.2,52100.0,89.2817,89.3262,89.2668,89.3262,52100.0
2011-06-27 12:00:00,120.2,120.25,120.19,120.2,76100.0,89.3262,89.3634,89.3188,89.3262,76100.0
2011-06-27 12:05:00,120.21,120.21,120.14,120.19,11400.0,89.3337,89.3337,89.2817,89.3188,11400.0
2011-06-27 12:10:00,120.21,120.22,120.15,120.18,6200.0,89.3337,89.3411,89.2891,89.3114,6200.0
2011-06-27 12:15:00,120.2,120.21,120.07,120.1,22900.0,89.3262,89.3337,89.2296,89.2519,22900.0
2011-06-27 12:20:00,120.13,120.13,120.06,120.08,14500.0,89.2742,89.2742,89.2222,89.2371,14500.0
2011-06-27 12:25:00,120.06,120.15,120.06,120.13,11100.0,89.2222,89.2891,89.2222,89.2742,11100.0
2011-06-27 12:30:00,120.13,120.16,120.08,120.11,12200.0,89.2742,89.2965,89.2371,89.2594,12200.0
2011-06-27 12:35:00,120.13,120.15,120.11,120.15,7000.0,89.2742,89.2891,89.2594,89.2891,7000.0
2011-06-27 12:40:00,120.13,120.18,120.11,120.16,22400.0,89.2742,89.3114,89.2594,89.2965,22400.0
2011-06-27 12:45:00,120.16,120.2,120.1,120.13,35500.0,89.2965,89.3262,89.2519,89.2742,35500.0
2011-06-27 12:50:00,120.14,120.16,120.13,120.14,10900.0,89.2817,89.2965,89.2742,89.2817,10900.0
2011-06-27 12:55:00,120.15,120.15,120.05,120.07,18000.0,89.2891,89.2891,89.2148,89.2296,18000.0
2011-06-27 13:00:00,120.08,120.16,120.08,120.13,18100.0,89.2371,89.2965,89.2371,89.2742,18100.0
2011-06-27 13:05:00,120.13,120.15,120.12,120.15,15500.0,89.2742,89.2891,89.2668,89.2891,15500.0
2011-06-27 13:10:00,120.14,120.22,120.13,120.21,15400.0,89.2817,89.3411,89.2742,89.3337,15400.0
2011-06-27 13:15:00,120.22,120.23,120.18,120.23,14500.0,89.3411,89.3485,89.3114,89.3485,14500.0
2011-06-27 13:20:00,120.21,120.22,120.11,120.15,51300.0,89.3337,89.3411,89.2594,89.2891,51300.0
2011-06-27 13:25:00,120.17,120.17,120.03,120.04,15000.0,89.304,89.304,89.1999,89.2073,15000.0
2011-06-27 13:30:00,120.05,120.08,120.01,120.05,37200.0,89.2148,89.2371,89.1851,89.2148,37200.0
2011-06-27 13:35:00,120.04,120.11,120.01,120.04,16900.0,89.2073,89.2594,89.1851,89.2073,16900.0
2011-06-27 13:40:00,120.04,120.07,119.97,120.04,49600.0,89.2073,89.2296,89.1553,89.2073,49600.0
2011-06-27 13:45:00,120.05,120.1,120.04,120.06,33000.0,89.2148,89.2519,89.2073,89.2222,33000.0
2011-06-27 13:50:00,120.07,120.22,120.05,120.16,17200.0,89.2296,89.3411,89.2148,89.2965,17200.0
2011-06-27 13:55:00,120.17,120.18,120.11,120.12,38900.0,89.304,89.3114,89.2594,89.2668,38900.0
2011-06-27 14:00:00,120.12,120.46,120.12,120.43,130400.0,89.2668,89.5195,89.2668,89.4972,130400.0
2011-06-27 14:05:00,120.42,120.56,120.41,120.55,96100.0,89.4897,89.5938,89.4823,89.5864,96100.0
2011-06-27 14:10:00,120.56,120.67,120.5,120.62,123700.0,89.5938,89.6755,89.5492,89.6384,123700.0
2011-06-27 14:15:00,120.63,120.63,120.56,120.57,120800.0,89.6458,89.6458,89.5938,89.6012,120800.0
2011-06-27 14:20:00,120.57,120.62,120.53,120.54,66900.0,89.6012,89.6384,89.5715,89.5789,66900.0
2011-06-27 14:25:00,120.54,120.64,120.52,120.64,78300.0,89.5789,89.6532,89.5641,89.6532,78300.0
2011-06-27 14:30:00,120.64,120.68,120.59,120.64,68400.0,89.6532,89.683,89.6161,89.6532,68400.0
2011-06-27 14:35:00,120.65,120.71,120.63,120.68,64400.0,89.6607,89.7053,89.6458,89.683,64400.0
2011-06-27 14:40:00,120.67,120.73,120.58,120.59,73900.0,89.6755,89.7201,89.6086,89.6161,73900.0
2011-06-27 14:45:00,120.61,120.71,120.57,120.64,121300.0,89.6309,89.7053,89.6012,89.6532,121300.0
2011-06-27 14:50:00,120.64,120.65,120.55,120.57,58500.0,89.6532,89.6607,89.5864,89.6012,58500.0
2011-06-27 14:55:00,120.56,120.59,120.55,120.55,44200.0,89.5938,89.6161,89.5864,89.5864,44200.0
2011-06-27 15:00:00,120.57,120.62,120.56,120.61,54100.0,89.6012,89.6384,89.5938,89.6309,54100.0
2011-06-27 15:05:00,120.6,120.62,120.49,120.49,67800.0,89.6235,89.6384,89.5418,89.5418,67800.0
2011-06-27 15:10:00,120.49,120.57,120.48,120.57,71100.0,89.5418,89.6012,89.5343,89.6012,71100.0
2011-06-27 15:15:00,120.56,120.57,120.47,120.55,53700.0,89.5938,89.6012,89.5269,89.5864,53700.0
2011-06-27 15:20:00,120.55,120.65,120.55,120.6,34500.0,89.5864,89.6607,89.5864,89.6235,34500.0
2011-06-27 15:25:00,120.61,120.63,120.53,120.53,32500.0,89.6309,89.6458,89.5715,89.5715,32500.0
2011-06-27 15:30:00,120.52,120.57,120.46,120.51,114300.0,89.5641,89.6012,89.5195,89.5566,114300.0
2011-06-27 15:35:00,120.52,120.54,120.44,120.45,46500.0,89.5641,89.5789,89.5046,89.512,46500.0
2011-06-27 15:40:00,120.44,120.48,120.36,120.44,88300.0,89.5046,89.5343,89.4452,89.5046,88300.0
2011-06-27 15:45:00,120.43,120.44,120.3,120.35,105600.0,89.4972,89.5046,89.4006,89.4377,105600.0
2011-06-27 15:50:00,120.35,120.36,120.3,120.31,66400.0,89.4377,89.4452,89.4006,89.408,66400.0
2011-06-27 15:55:00,120.31,120.31,120.15,120.18,283100.0,89.408,89.408,89.2891,89.3114,283100.0
2011-06-28 09:30:00,120.62,120.64,120.53,120.56,137800.0,89.6384,89.6532,89.5715,89.5938,137800.0
2011-06-28 09:35:00,120.55,120.72,120.49,120.72,82300.0,89.5864,89.7127,89.5418,89.7127,82300.0
2011-06-28 09:40:00,120.72,120.96,120.7,120.95,126800.0,89.7127,89.891,89.6978,89.8836,126800.0
2011-06-28 09:45:00,120.95,121.03,120.85,120.87,85200.0,89.8836,89.9431,89.8093,89.8242,85200.0
2011-06-28 09:50:00,120.88,120.98,120.81,120.84,111400.0,89.8316,89.9059,89.7796,89.8019,111400.0
2011-06-28 09:55:00,120.84,120.99,120.8,120.94,172500.0,89.8019,89.9133,89.7721,89.8762,172500.0
2011-06-28 10:00:00,120.92,121.08,120.88,121.07,62000.0,89.8613,89.9802,89.8316,89.9728,62000.0
2011-06-28 10:05:00,121.07,121.09,120.97,121.04,69700.0,89.9728,89.9876,89.8985,89.9505,69700.0
2011-06-28 10:10:00,121.04,121.16,121.02,121.12,68100.0,89.9505,90.0397,89.9356,90.0099,68100.0
2011-06-28 10:15:00,121.12,121.2,121.09,121.1,76700.0,90.0099,90.0694,89.9876,89.9951,76700.0
2011-06-28 10:20:00,121.11,121.15,121.06,121.15,16600.0,90.0025,90.0322,89.9654,90.0322,16600.0
2011-06-28 10:25:00,121.16,121.28,121.09,121.26,73100.0,90.0397,90.1288,89.9876,90.114,73100.0
2011-06-28 10:30:00,121.27,121.43,121.27,121.37,101100.0,90.1214,90.2403,90.1214,90.1957,101100.0
2011-06-28 10:35:00,121.37,121.39,121.3,121.33,30400.0,90.1957,90.2106,90.1437,90.166,30400.0
2011-06-28 10:40:00,121.32,121.38,121.3,121.37,46400.0,90.1586,90.2032,90.1437,90.1957,46400.0
2011-06-28 10:45:00,121.37,121.4,121.29,121.31,31200.0,90.1957,90.218,90.1363,90.1511,31200.0
2011-06-28 10:50:00,121.3,121.32,121.25,121.26,42400.0,90.1437,90.1586,90.1066,90.114,42400.0
2011-06-28 10:55:00,121.26,121.34,121.25,121.27,35600.0,90.114,90.1734,90.1066,90.1214,35600.0
2011-06-28 11:00:00,121.27,121.28,121.19,121.2,31100.0,90.1214,90.1288,90.062,90.0694,31100.0
2011-06-28 11:05:00,121.2,121.28,121.19,121.27,38400.0,90.0694,90.1288,90.062,90.1214,38400.0
2011-06-28 11:10:00,121.27,121.27,121.19,121.26,25200.0,90.1214,90.1214,90.062,90.114,25200.0
2011-06-28 11:15:00,121.28,121.31,121.23,121.23,12300.0,90.1288,90.1511,90.0917,90.0917,12300.0
2011-06-28 11:20:00,121.23,121.31,121.23,121.31,12400.0,90.0917,90.1511,90.0917,90.1511,12400.0
2011-06-28 11:25:00,121.31,121.34,121.27,121.27,26500.0,90.1511,90.1734,90.1214,90.1214,26500.0
2011-06-28 11:30:00,121.27,121.32,121.26,121.28,27100.0,90.1214,90.1586,90.114,90.1288,27100.0
2011-06-28 11:35:00,121.3,121.3,121.23,121.23,16300.0,90.1437,90.1437,90.0917,90.0917,16300.0
2011-06-28 11:40:00,121.22,121.29,121.22,121.24,28000.0,90.0843,90.1363,90.0843,90.0991,28000.0
2011-06-28 11:45:00,121.24,121.36,121.24,121.31,47600.0,90.0991,90.1883,90.0991,90.1511,47600.0
2011-06-28 11:50:00,121.32,121.34,121.28,121.3,8800.0,90.1586,90.1734,90.1288,90.1437,8800.0
2011-06-28 11:55:00,121.3,121.33,121.25,121.32,27700.0,90.1437,90.166,90.1066,90.1586,27700.0
2011-06-28 12:00:00,121.32,121.43,121.28,121.41,42100.0,90.1586,90.2403,90.1288,90.2255,42100.0
2011-06-28 12:05:00,121.41,121.41,121.34,121.34,5900.0,90.2255,90.2255,90.1734,90.1734,5900.0
2011-06-28 12:10:00,121.33,121.35,121.32,121.35,10600.0,90.166,90.1809,90.1586,90.1809,10600.0
2011-06-28 12:15:00,121.34,121.41,121.34,121.37,12500.0,90.1734,90.2255,90.1734,90.1957,12500.0
2011-06-28 12:20:00,121.36,121.39,121.34,121.34,7800.0,90.1883,90.2106,90.1734,90.1734,7800.0
2011-06-28 12:25:00,121.34,121.35,121.29,121.32,23100.0,90.1734,90.1809,90.1363,90.1586,23100.0
2011-06-28 12:30:00,121.32,121.37,121.29,121.32,23500.0,90.1586,90.1957,90.1363,90.1586,23500.0
2011-06-28 12:35:00,121.32,121.39,121.32,121.35,10200.0,90.1586,90.2106,90.1586,90.1809,10200.0
2011-06-28 12:40:00,121.35,121.37,121.25,121.31,25000.0,90.1809,90.1957,90.1066,90.1511,25000.0
2011-06-28 12:45:00,121.31,121.35,121.3,121.33,16900.0,90.1511,90.1809,90.1437,90.166,16900.0
2011-06-28 12:50:00,121.34,121.34,121.25,121.29,18200.0,90.1734,90.1734,90.1066,90.1363,18200.0
2011-06-28 12:55:00,121.28,121.4,121.28,121.36,35100.0,90.1288,90.218,90.1288,90.1883,35100.0
2011-06-28 13:00:00,121.36,121.45,121.34,121.44,21700.0,90.1883,90.2552,90.1734,90.2478,21700.0
2011-06-28 13:05:00,121.43,121.48,121.38,121.4,41300.0,90.2403,90.2775,90.2032,90.218,41300.0
2011-06-28 13:10:00,121.4,121.43,121.37,121.37,11700.0,90.218,90.2403,90.1957,90.1957,11700.0
2011-06-28 13:15:00,121.37,121.42,121.35,121.38,9300.0,90.1957,90.2329,90.1809,90.2032,9300.0
2011-06-28 13:20:00,121.39,121.41,121.36,121.38,11500.0,90.2106,90.2255,90.1883,90.2032,11500.0
2011-06-28 13:25:00,121.39,121.45,121.39,121.43,16600.0,90.2106,90.2552,90.2106,90.2403,16600.0
2011-06-28 13:30:00,121.44,121.44,121.3,121.33,61300.0,90.2478,90.2478,90.1437,90.166,61300.0
2011-06-28 13:35:00,121.3,121.37,121.3,121.37,20700.0,90.1437,90.1957,90.1437,90.1957,20700.0
2011-06-28 13:40:00,121.35,121.38,121.31,121.33,21200.0,90.1809,90.2032,90.1511,90.166,21200.0
2011-06-28 13:45:00,121.34,121.45,121.34,121.43,15000.0,90.1734,90.2552,90.1734,90.2403,15000.0
2011-06-28 13:50:00,121.43,121.45,121.37,121.43,31800.0,90.2403,90.2552,90.1957,90.2403,31800.0
2011-06-28 13:55:00,121.41,121.44,121.39,121.43,19700.0,90.2255,90.2478,90.2106,90.2403,19700.0
2011-06-28 14:00:00,121.41,121.46,121.39,121.4,50200.0,90.2255,90.2626,90.2106,90.218,50200.0
2011-06-28 14:05:00,121.4,121.42,121.33,121.36,29100.0,90.218,90.2329,90.166,90.1883,29100.0
2011-06-28 14:10:00,121.36,121.4,121.34,121.35,21800.0,90.1883,90.218,90.1734,90.1809,21800.0
2011-06-28 14:15:00,121.36,121.43,121.36,121.43,34400.0,90.1883,90.2403,90.1883,90.2403,34400.0
2011-06-28 14:20:00,121.43,121.47,121.4,121.41,15600.0,90.2403,90.27,90.218,90.2255,15600.0
2011-06-28 14:25:00,121.42,121.56,121.42,121.56,96400.0,90.2329,90.3369,90.2329,90.3369,96400.0
2011-06-28 14:30:00,121.56,121.59,121.55,121.59,92100.0,90.3369,90.3592,90.3295,90.3592,92100.0
2011-06-28 14:35:00,121.59,121.65,121.57,121.63,43800.0,90.3592,90.4038,90.3444,90.3889,43800.0
2011-06-28 14:40:00,121.64,121.64,121.56,121.57,23200.0,90.3964,90.3964,90.3369,90.3444,23200.0
2011-06-28 14:45:00,121.58,121.59,121.53,121.58,26400.0,90.3518,90.3592,90.3146,90.3518,26400.0
2011-06-28 14:50:00,121.58,121.58,121.49,121.53,36600.0,90.3518,90.3518,90.2849,90.3146,36600.0
2011-06-28 14:55:00,121.53,121.58,121.5,121.54,15600.0,90.3146,90.3518,90.2923,90.3221,15600.0
2011-06-28 15:00:00,121.54,121.58,121.52,121.58,14500.0,90.3221,90.3518,90.3072,90.3518,14500.0
2011-06-28 15:05:00,121.57,121.61,121.52,121.57,38100.0,90.3444,90.3741,90.3072,90.3444,38100.0
2011-06-28 15:10:00,121.56,121.57,121.48,121.48,52200.0,90.3369,90.3444,90.2775,90.2775,52200.0
2011-06-28 15:15:00,121.47,121.53,121.44,121.48,84000.0,90.27,90.3146,90.2478,90.2775,84000.0
2011-06-28 15:20:00,121.48,121.51,121.46,121.47,32400.0,90.2775,90.2998,90.2626,90.27,32400.0
2011-06-28 15:25:00,121.47,121.48,121.42,121.46,30200.0,90.27,90.2775,90.2329,90.2626,30200.0
2011-06-28 15:30:00,121.46,121.49,121.35,121.37,158800.0,90.2626,90.2849,90.1809,90.1957,158800.0
2011-06-28 15:35:00,121.38,121.43,121.33,121.42,144900.0,90.2032,90.2403,90.166,90.2329,144900.0
2011-06-28 15:40:00,121.41,121.46,121.37,121.45,30900.0,90.2255,90.2626,90.1957,90.2552,30900.0
2011-06-28 15:45:00,121.47,121.55,121.44,121.49,49900.0,90.27,90.3295,90.2478,90.2849,49900.0
2011-06-28 15:50:00,121.5,121.57,121.48,121.52,92600.0,90.2923,90.3444,90.2775,90.3072,92600.0
2011-06-28 15:55:00,121.51,121.64,121.5,121.63,254900.0,90.2998,90.3964,90.2923,90.3889,254900.0
2011-06-29 09:30:00,122.0,122.13,121.88,121.92,204800.0,90.6639,90.7605,90.5747,90.6045,204800.0
2011-06-29 09:35:00,121.94,122.0,121.75,121.94,183600.0,90.6193,90.6639,90.4781,90.6193,183600.0
2011-06-29 09:40:00,121.91,122.0,121.77,121.78,57300.0,90.597,90.6639,90.493,90.5004,57300.0
2011-06-29 09:45:00,121.79,121.96,121.79,121.81,125900.0,90.5079,90.6342,90.5079,90.5227,125900.0
2011-06-29 09:50:00,121.81,121.91,121.73,121.85,127500.0,90.5227,90.597,90.4633,90.5524,127500.0
2011-06-29 09:55:00,121.84,121.87,121.71,121.84,114500.0,90.545,90.5673,90.4484,90.545,114500.0
2011-06-29 10:00:00,121.85,121.96,121.54,121.59,259700.0,90.5524,90.6342,90.3221,90.3592,259700.0
2011-06-29 10:05:00,121.59,121.61,121.49,121.57,160200.0,90.3592,90.3741,90.2849,90.3444,160200.0
2011-06-29 10:10:00,121.57,121.8,121.56,121.8,64900.0,90.3444,90.5153,90.3369,90.5153,64900.0
2011-06-29 10:15:00,121.8,121.88,121.79,121.81,47100.0,90.5153,90.5747,90.5079,90.5227,47100.0
2011-06-29 10:20:00,121.81,121.9,121.81,121.84,52000.0,90.5227,90.5896,90.5227,90.545,52000.0
2011-06-29 10:25:00,121.85,121.88,121.8,121.88,38000.0,90.5524,90.5747,90.5153,90.5747,38000.0
2011-06-29 10:30:00,121.89,121.97,121.86,121.92,62300.0,90.5822,90.6416,90.5599,90.6045,62300.0
2011-06-29 10:35:00,121.93,121.98,121.86,121.98,31500.0,90.6119,90.6491,90.5599,90.6491,31500.0
2011-06-29 10:40:00,121.98,122.11,121.98,122.09,41100.0,90.6491,90.7457,90.6491,90.7308,41100.0
2011-06-29 10:45:00,122.08,122.1,122.01,122.06,33900.0,90.7234,90.7382,90.6713,90.7085,33900.0
2011-06-29 10:50:00,122.05,122.12,122.01,122.07,112600.0,90.7011,90.7531,90.6713,90.7159,112600.0
2011-06-29 10:55:00,122.08,122.27,122.08,122.26,126300.0,90.7234,90.8646,90.7234,90.8571,126300.0
2011-06-29 11:00:00,122.27,122.28,122.22,122.27,35000.0,90.8646,90.872,90.8274,90.8646,35000.0
2011-06-29 11:05:00,122.28,122.36,122.25,122.33,42400.0,90.872,90.9314,90.8497,90.9092,42400.0
2011-06-29 11:10:00,122.33,122.34,122.29,122.34,27500.0,90.9092,90.9166,90.8794,90.9166,27500.0
2011-06-29 11:15:00,122.34,122.44,122.34,122.37,60300.0,90.9166,90.9909,90.9166,90.9389,60300.0
2011-06-29 11:20:00,122.36,122.43,122.36,122.38,21400.0,90.9314,90.9835,90.9314,90.9463,21400.0
2011-06-29 11:25:00,122.38,122.41,122.28,122.32,54500.0,90.9463,90.9686,90.872,90.9017,54500.0
2011-06-29 11:30:00,122.33,122.35,122.22,122.22,127000.0,90.9092,90.924,90.8274,90.8274,127000.0
2011-06-29 11:35:00,122.22,122.28,122.21,122.24,42800.0,90.8274,90.872,90.82,90.8423,42800.0
2011-06-29 11:40:00,122.24,122.29,122.21,122.24,65300.0,90.8423,90.8794,90.82,90.8423,65300.0
2011-06-29 11:45:00,122.24,122.31,122.2,122.29,22300.0,90.8423,90.8943,90.8125,90.8794,22300.0
2011-06-29 11:50:00,122.26,122.34,122.26,122.34,14600.0,90.8571,90.9166,90.8571,90.9166,14600.0
2011-06-29 11:55:00,122.34,122.39,122.34,122.36,19000.0,90.9166,90.9537,90.9166,90.9314,19000.0
2011-06-29 12:00:00,122.37,122.46,122.33,122.45,62600.0,90.9389,91.0058,90.9092,90.9983,62600.0
2011-06-29 12:05:00,122.45,122.49,122.43,122.44,30100.0,90.9983,91.0281,90.9835,90.9909,30100.0
2011-06-29 12:10:00,122.44,122.46,122.37,122.38,22900.0,90.9909,91.0058,90.9389,90.9463,22900.0
2011-06-29 12:15:00,122.38,122.41,122.34,122.37,29800.0,90.9463,90.9686,90.9166,90.9389,29800.0
2011-06-29 12:20:00,122.37,122.38,122.34,122.36,37500.0,90.9389,90.9463,90.9166,90.9314,37500.0
2011-06-29 12:25:00,122.36,122.4,122.33,122.34,17500.0,90.9314,90.9612,90.9092,90.9166,17500.0
2011-06-29 12:30:00,122.36,122.38,122.33,122.38,7600.0,90.9314,90.9463,90.9092,90.9463,7600.0
2011-06-29 12:35:00,122.39,122.4,122.37,122.38,15700.0,90.9537,90.9612,90.9389,90.9463,15700.0
2011-06-29 12:40:00,122.39,122.42,122.35,122.42,9800.0,90.9537,90.976,90.924,90.976,9800.0
2011-06-29 12:45:00,122.4,122.46,122.37,122.43,19900.0,90.9612,91.0058,90.9389,90.9835,19900.0
2011-06-29 12:50:00,122.43,122.46,122.38,122.4,36200.0,90.9835,91.0058,90.9463,90.9612,36200.0
2011-06-29 12:55:00,122.42,122.44,122.4,122.41,11800.0,90.976,90.9909,90.9612,90.9686,11800.0
2011-06-29 13:00:00,122.41,122.45,122.37,122.43,48000.0,90.9686,90.9983,90.9389,90.9835,48000.0
2011-06-29 13:05:00,122.44,122.5,122.43,122.5,21300.0,90.9909,91.0355,90.9835,91.0355,21300.0
2011-06-29 13:10:00,122.5,122.61,122.49,122.53,65400.0,91.0355,91.1172,91.0281,91.0578,65400.0
2011-06-29 13:15:00,122.53,122.56,122.48,122.48,5400.0,91.0578,91.0801,91.0206,91.0206,5400.0
2011-06-29 13:20:00,122.48,122.5,122.44,122.48,26700.0,91.0206,91.0355,90.9909,91.0206,26700.0
2011-06-29 13:25:00,122.48,122.49,122.42,122.47,20000.0,91.0206,91.0281,90.976,91.0132,20000.0
2011-06-29 13:30:00,122.47,122.53,122.45,122.52,23600.0,91.0132,91.0578,90.9983,91.0503,23600.0
2011-06-29 13:35:00,122.53,122.55,122.49,122.55,24800.0,91.0578,91.0726,91.0281,91.0726,24800.0
2011-06-29 13:40:00,122.55,122.59,122.55,122.58,18000.0,91.0726,91.1024,91.0726,91.0949,18000.0
2011-06-29 13:45:00,122.58,122.58,122.52,122.53,13200.0,91.0949,91.0949,91.0503,91.0578,13200.0
2011-06-29 13:50:00,122.54,122.54,122.38,122.39,113600.0,91.0652,91.0652,90.9463,90.9537,113600.0
2011-06-29 13:55:00,122.39,122.42,122.32,122.35,31800.0,90.9537,90.976,90.9017,90.924,31800.0
2011-06-29 14:00:00,122.37,122.42,122.33,122.4,21500.0,90.9389,90.976,90.9092,90.9612,21500.0
2011-06-29 14:05:00,122.4,122.4,122.26,122.28,32500.0,90.9612,90.9612,90.8571,90.872,32500.0
2011-06-29 14:10:00,122.27,122.29,122.19,122.21,61400.0,90.8646,90.8794,90.8051,90.82,61400.0
2011-06-29 14:15:00,122.21,122.27,122.18,122.26,39100.0,90.82,90.8646,90.7977,90.8571,39100.0
2011-06-29 14:20:00,122.25,122.29,122.06,122.09,122500.0,90.8497,90.8794,90.7085,90.7308,122500.0
2011-06-29 14:25:00,122.09,122.17,122.01,122.17,166600.0,90.7308,90.7902,90.6713,90.7902,166600.0
2011-06-29 14:30:00,122.15,122.21,122.11,122.2,35200.0,90.7754,90.82,90.7457,90.8125,35200.0
2011-06-29 14:35:00,122.22,122.24,122.14,122.16,28800.0,90.8274,90.8423,90.768,90.7828,28800.0
2011-06-29 14:40:00,122.19,122.19,122.07,122.1,39700.0,90.8051,90.8051,90.7159,90.7382,39700.0
2011-06-29 14:45:00,122.1,122.19,122.05,122.09,115600.0,90.7382,90.8051,90.7011,90.7308,115600.0
2011-06-29 14:50:00,122.09,122.27,122.09,122.23,124100.0,90.7308,90.8646,90.7308,90.8348,124100.0
2011-06-29 14:55:00,122.24,122.3,122.18,122.28,26500.0,90.8423,90.8869,90.7977,90.872,26500.0
2011-06-29 15:00:00,122.28,122.36,122.28,122.29,45800.0,90.872,90.9314,90.872,90.8794,45800.0
2011-06-29 15:05:00,122.28,122.28,122.22,122.24,12600.0,90.872,90.872,90.8274,90.8423,12600.0
2011-06-29 15:10:00,122.24,122.38,122.24,122.34,98900.0,90.8423,90.9463,90.8423,90.9166,98900.0
2011-06-29 15:15:00,122.32,122.37,122.29,122.31,52500.0,90.9017,90.9389,90.8794,90.8943,52500.0
2011-06-29 15:20:00,122.34,122.37,122.24,122.37,148800.0,90.9166,90.9389,90.8423,90.9389,148800.0
2011-06-29 15:25:00,122.37,122.47,122.35,122.39,71000.0,90.9389,91.0132,90.924,90.9537,71000.0
2011-06-29 15:30:00,122.39,122.45,122.34,122.42,215600.0,90.9537,90.9983,90.9166,90.976,215600.0
2011-06-29 15:35:00,122.42,122.49,122.41,122.47,115100.0,90.976,91.0281,90.9686,91.0132,115100.0
2011-06-29 15:40:00,122.47,122.51,122.37,122.39,114000.0,91.0132,91.0429,90.9389,90.9537,114000.0
2011-06-29 15:45:00,122.39,122.47,122.32,122.38,218100.0,90.9537,91.0132,90.9017,90.9463,218100.0
2011-06-29 15:50:00,122.39,122.55,122.37,122.52,87000.0,90.9537,91.0726,90.9389,91.0503,87000.0
2011-06-29 15:55:00,122.51,122.52,122.35,122.41,173100.0,91.0429,91.0503,90.924,90.9686,173100.0
2011-06-30 09:30:00,122.9,122.92,122.76,122.88,224700.0,91.3327,91.3476,91.2287,91.3179,224700.0
2011-06-30 09:35:00,122.88,122.9,122.81,122.88,122000.0,91.3179,91.3327,91.2659,91.3179,122000.0
2011-06-30 09:40:00,122.86,123.14,122.78,123.1,172200.0,91.303,91.5111,91.2436,91.4814,172200.0
2011-06-30 09:45:00,123.1,123.48,123.08,123.31,249000.0,91.4814,91.7638,91.4665,91.6374,249000.0
2011-06-30 09:50:00,123.32,123.4,123.27,123.36,72300.0,91.6449,91.7043,91.6077,91.6746,72300.0
2011-06-30 09:55:00,123.36,123.43,123.31,123.38,161000.0,91.6746,91.7266,91.6374,91.6895,161000.0
2011-06-30 10:00:00,123.38,123.56,123.36,123.56,192300.0,91.6895,91.8232,91.6746,91.8232,192300.0
2011-06-30 10:05:00,123.56,123.66,123.52,123.55,147400.0,91.8232,91.8975,91.7935,91.8158,147400.0
2011-06-30 10:10:00,123.55,123.6,123.53,123.55,85900.0,91.8158,91.8529,91.8009,91.8158,85900.0
2011-06-30 10:15:00,123.54,123.61,123.51,123.54,92000.0,91.8084,91.8604,91.7861,91.8084,92000.0
2011-06-30 10:20:00,123.55,123.82,123.54,123.82,170500.0,91.8158,92.0164,91.8084,92.0164,170500.0
2011-06-30 10:25:00,123.82,123.82,123.65,123.69,59200.0,92.0164,92.0164,91.8901,91.9198,59200.0
2011-06-30 10:30:00,123.69,123.69,123.6,123.63,38100.0,91.9198,91.9198,91.8529,91.8752,38100.0
2011-06-30 10:35:00,123.64,123.67,123.6,123.62,20100.0,91.8827,91.905,91.8529,91.8678,20100.0
2011-06-30 10:40:00,123.6,123.64,123.59,123.59,52000.0,91.8529,91.8827,91.8455,91.8455,52000.0
2011-06-30 10:45:00,123.59,123.59,123.5,123.59,79000.0,91.8455,91.8455,91.7786,91.8455,79000.0
2011-06-30 10:50:00,123.58,123.67,123.58,123.64,39000.0,91.8381,91.905,91.8381,91.8827,39000.0
2011-06-30 10:55:00,123.64,123.7,123.6,123.69,36900.0,91.8827,91.9273,91.8529,91.9198,36900.0
2011-06-30 11:00:00,123.68,123.85,123.68,123.84,72300.0,91.9124,92.0387,91.9124,92.0313,72300.0
2011-06-30 11:05:00,123.85,123.85,123.79,123.82,96000.0,92.0387,92.0387,91.9941,92.0164,96000.0
2011-06-30 11:10:00,123.82,123.89,123.8,123.86,36000.0,92.0164,92.0685,92.0016,92.0462,36000.0
2011-06-30 11:15:00,123.86,123.87,123.74,123.75,42700.0,92.0462,92.0536,91.957,91.9644,42700.0
2011-06-30 11:20:00,123.75,123.82,123.75,123.8,21900.0,91.9644,92.0164,91.9644,92.0016,21900.0
2011-06-30 11:25:00,123.77,123.79,123.75,123.78,12800.0,91.9793,91.9941,91.9644,91.9867,12800.0
2011-06-30 11:30:00,123.8,123.84,123.79,123.81,26300.0,92.0016,92.0313,91.9941,92.009,26300.0
2011-06-30 11:35:00,123.82,123.89,123.8,123.82,28700.0,92.0164,92.0685,92.0016,92.0164,28700.0
2011-06-30 11:40:00,123.81,123.81,123.75,123.8,55200.0,92.009,92.009,91.9644,92.0016,55200.0
2011-06-30 11:45:00,123.81,123.83,123.77,123.78,41500.0,92.009,92.0239,91.9793,91.9867,41500.0
2011-06-30 11:50:00,123.77,123.8,123.74,123.78,19800.0,91.9793,92.0016,91.957,91.9867,19800.0
2011-06-30 11:55:00,123.79,123.84,123.78,123.8,23700.0,91.9941,92.0313,91.9867,92.0016,23700.0
2011-06-30 12:00:00,123.81,123.83,123.76,123.83,71500.0,92.009,92.0239,91.9719,92.0239,71500.0
2011-06-30 12:05:00,123.82,123.87,123.8,123.87,14100.0,92.0164,92.0536,92.0016,92.0536,14100.0
2011-06-30 12:10:00,123.86,123.86,123.79,123.79,9400.0,92.0462,92.0462,91.9941,91.9941,9400.0
2011-06-30 12:15:00,123.78,123.79,123.75,123.76,12600.0,91.9867,91.9941,91.9644,91.9719,12600.0
2011-06-30 12:20:00,123.76,123.78,123.73,123.74,31200.0,91.9719,91.9867,91.9496,91.957,31200.0
2011-06-30 12:25:00,123.75,123.8,123.75,123.76,20700.0,91.9644,92.0016,91.9644,91.9719,20700.0
2011-06-30 12:30:00,123.75,123.76,123.68,123.73,33000.0,91.9644,91.9719,91.9124,91.9496,33000.0
2011-06-30 12:35:00,123.71,123.71,123.64,123.67,26600.0,91.9347,91.9347,91.8827,91.905,26600.0
2011-06-30 12:40:00,123.68,123.68,123.65,123.67,13500.0,91.9124,91.9124,91.8901,91.905,13500.0
2011-06-30 12:45:00,123.7,123.71,123.67,123.7,12800.0,91.9273,91.9347,91.905,91.9273,12800.0
2011-06-30 12:50:00,123.7,123.74,123.68,123.69,19600.0,91.9273,91.957,91.9124,91.9198,19600.0
2011-06-30 12:55:00,123.68,123.69,123.64,123.68,15800.0,91.9124,91.9198,91.8827,91.9124,15800.0
2011-06-30 13:00:00,123.67,123.76,123.66,123.74,23600.0,91.905,91.9719,91.8975,91.957,23600.0
2011-06-30 13:05:00,123.76,123.77,123.71,123.72,7900.0,91.9719,91.9793,91.9347,91.9421,7900.0
2011-06-30 13:10:00,123.71,123.74,123.66,123.66,77200.0,91.9347,91.957,91.8975,91.8975,77200.0
2011-06-30 13:15:00,123.65,123.66,123.58,123.61,24100.0,91.8901,91.8975,91.8381,91.8604,24100.0
2011-06-30 13:20:00,123.6,123.65,123.05,123.61,53000.0,91.8529,91.8901,91.4442,91.8604,53000.0
2011-06-30 13:25:00,123.6,123.64,123.54,123.64,37700.0,91.8529,91.8827,91.8084,91.8827,37700.0
2011-06-30 13:30:00,123.62,123.67,123.62,123.63,22500.0,91.8678,91.905,91.8678,91.8752,22500.0
2011-06-30 13:35:00,123.64,123.64,123.56,123.61,10000.0,91.8827,91.8827,91.8232,91.8604,10000.0
2011-06-30 13:40:00,123.59,123.63,123.57,123.63,17400.0,91.8455,91.8752,91.8307,91.8752,17400.0
2011-06-30 13:45:00,123.63,123.64,123.61,123.64,17900.0,91.8752,91.8827,91.8604,91.8827,17900.0
2011-06-30 13:50:00,123.65,123.65,123.62,123.63,9600.0,91.8901,91.8901,91.8678,91.8752,9600.0
2011-06-30 13:55:00,123.64,123.69,123.64,123.67,13300.0,91.8827,91.9198,91.8827,91.905,13300.0
2011-06-30 14:00:00,123.69,123.73,123.67,123.69,16900.0,91.9198,91.9496,91.905,91.9198,16900.0
2011-06-30 14:05:00,123.69,123.72,123.67,123.71,7400.0,91.9198,91.9421,91.905,91.9347,7400.0
2011-06-30 14:10:00,123.72,123.73,123.66,123.66,14000.0,91.9421,91.9496,91.8975,91.8975,14000.0
2011-06-30 14:15:00,123.67,123.69,123.62,123.64,11700.0,91.905,91.9198,91.8678,91.8827,11700.0
2011-06-30 14:20:00,123.63,123.69,123.61,123.67,21800.0,91.8752,91.9198,91.8604,91.905,21800.0
2011-06-30 14:25:00,123.67,123.68,123.58,123.61,17000.0,91.905,91.9124,91.8381,91.8604,17000.0
2011-06-30 14:30:00,123.6,123.68,123.6,123.68,22600.0,91.8529,91.9124,91.8529,91.9124,22600.0
2011-06-30 14:35:00,123.68,123.73,123.67,123.69,29600.0,91.9124,91.9496,91.905,91.9198,29600.0
2011-06-30 14:40:00,123.7,123.73,123.68,123.7,14600.0,91.9273,91.9496,91.9124,91.9273,14600.0
2011-06-30 14:45:00,123.7,123.71,123.59,123.59,14200.0,91.9273,91.9347,91.8455,91.8455,14200.0
2011-06-30 14:50:00,123.58,123.66,123.58,123.66,9900.0,91.8381,91.8975,91.8381,91.8975,9900.0
2011-06-30 14:55:00,123.67,123.72,123.65,123.65,15300.0,91.905,91.9421,91.8901,91.8901,15300.0
2011-06-30 15:00:00,123.64,123.65,123.59,123.59,14400.0,91.8827,91.8901,91.8455,91.8455,14400.0
2011-06-30 15:05:00,123.59,123.66,123.59,123.65,26300.0,91.8455,91.8975,91.8455,91.8901,26300.0
2011-06-30 15:10:00,123.65,123.65,123.58,123.58,18800.0,91.8901,91.8901,91.8381,91.8381,18800.0
2011-06-30 15:15:00,123.58,123.69,123.58,123.68,21300.0,91.8381,91.9198,91.8381,91.9124,21300.0
2011-06-30 15:20:00,123.69,123.75,123.69,123.74,38100.0,91.9198,91.9644,91.9198,91.957,38100.0
2011-06-30 15:25:00,123.75,123.79,123.72,123.77,69400.0,91.9644,91.9941,91.9421,91.9793,69400.0
2011-06-30 15:30:00,123.77,123.85,123.77,123.83,116100.0,91.9793,92.0387,91.9793,92.0239,116100.0
2011-06-30 15:35:00,123.81,123.92,123.81,123.88,67500.0,92.009,92.0908,92.009,92.061,67500.0
2011-06-30 15:40:00,123.89,123.98,123.87,123.97,113100.0,92.0685,92.1353,92.0536,92.1279,113100.0
2011-06-30 15:45:00,123.98,124.02,123.87,123.93,134800.0,92.1353,92.1651,92.0536,92.0982,134800.0
2011-06-30 15:50:00,123.92,123.95,123.84,123.88,81200.0,92.0908,92.113,92.0313,92.061,81200.0
2011-06-30 15:55:00,123.87,123.96,123.85,123.85,333700.0,92.0536,92.1205,92.0387,92.0387,333700.0
2011-07-01 09:30:00,124.02,124.03,123.83,123.86,241100.0,92.1651,92.1725,92.0239,92.0462,241100.0
2011-07-01 09:35:00,123.85,123.88,123.8,123.85,128900.0,92.0387,92.061,92.0016,92.0387,128900.0
2011-07-01 09:40:00,123.84,123.96,123.84,123.96,47900.0,92.0313,92.1205,92.0313,92.1205,47900.0
2011-07-01 09:45:00,123.95,124.02,123.94,123.97,31000.0,92.113,92.1651,92.1056,92.1279,31000.0
2011-07-01 09:50:00,123.95,124.11,123.95,124.08,63200.0,92.113,92.232,92.113,92.2097,63200.0
2011-07-01 09:55:00,124.11,124.13,124.03,124.1,163400.0,92.232,92.2468,92.1725,92.2245,163400.0
2011-07-01 10:00:00,124.07,124.85,124.07,124.75,672900.0,92.2022,92.7819,92.2022,92.7076,672900.0
2011-07-01 10:05:00,124.74,124.79,124.66,124.79,245000.0,92.7001,92.7373,92.6407,92.7373,245000.0
2011-07-01 10:10:00,124.8,124.93,124.79,124.85,299800.0,92.7447,92.8413,92.7373,92.7819,299800.0
2011-07-01 10:15:00,124.84,124.92,124.77,124.79,252500.0,92.7745,92.8339,92.7224,92.7373,252500.0
2011-07-01 10:20:00,124.8,125.0,124.77,124.98,154900.0,92.7447,92.8934,92.7224,92.8785,154900.0
2011-07-01 10:25:00,124.99,125.13,124.94,125.07,442800.0,92.8859,92.99,92.8488,92.9454,442800.0
2011-07-01 10:30:00,125.07,125.15,124.99,125.15,73500.0,92.9454,93.0048,92.8859,93.0048,73500.0
2011-07-01 10:35:00,125.15,125.25,125.14,125.23,84400.0,93.0048,93.0791,92.9974,93.0643,84400.0
2011-07-01 10:40:00,125.22,125.24,125.11,125.12,71100.0,93.0568,93.0717,92.9751,92.9825,71100.0
2011-07-01 10:45:00,125.12,125.13,125.02,125.05,181500.0,92.9825,92.99,92.9082,92.9305,181500.0
2011-07-01 10:50:00,125.04,125.09,125.03,125.04,62300.0,92.9231,92.9602,92.9156,92.9231,62300.0
2011-07-01 10:55:00,125.03,125.04,124.97,125.0,89100.0,92.9156,92.9231,92.8711,92.8934,89100.0
2011-07-01 11:00:00,125.0,125.03,124.97,124.98,94000.0,92.8934,92.9156,92.8711,92.8785,94000.0
2011-07-01 11:05:00,124.97,125.04,124.96,125.03,69900.0,92.8711,92.9231,92.8636,92.9156,69900.0
2011-07-01 11:10:00,125.02,125.05,124.99,125.04,32000.0,92.9082,92.9305,92.8859,92.9231,32000.0
2011-07-01 11:15:00,125.05,125.09,125.04,125.08,141600.0,92.9305,92.9602,92.9231,92.9528,141600.0
2011-07-01 11:20:00,125.08,125.13,125.08,125.13,43600.0,92.9528,92.99,92.9528,92.99,43600.0
2011-07-01 11:25:00,125.13,125.18,125.08,125.14,78200.0,92.99,93.0271,92.9528,92.9974,78200.0
2011-07-01 11:30:00,125.16,125.19,125.11,125.19,25400.0,93.0123,93.0346,92.9751,93.0346,25400.0
2011-07-01 11:35:00,125.18,125.22,125.13,125.13,29800.0,93.0271,93.0568,92.99,92.99,29800.0
2011-07-01 11:40:00,125.12,125.13,125.08,125.09,28400.0,92.9825,92.99,92.9528,92.9602,28400.0
2011-07-01 11:45:00,125.09,125.1,125.07,125.1,46500.0,92.9602,92.9677,92.9454,92.9677,46500.0
2011-07-01 11:50:00,125.09,125.15,125.08,125.11,60100.0,92.9602,93.0048,92.9528,92.9751,60100.0
2011-07-01 11:55:00,125.13,125.19,125.12,125.15,17900.0,92.99,93.0346,92.9825,93.0048,17900.0
2011-07-01 12:00:00,125.15,125.15,125.09,125.12,68700.0,93.0048,93.0048,92.9602,92.9825,68700.0
2011-07-01 12:05:00,125.13,125.16,125.1,125.11,26000.0,92.99,93.0123,92.9677,92.9751,26000.0
2011-07-01 12:10:00,125.14,125.19,125.13,125.18,13700.0,92.9974,93.0346,92.99,93.0271,13700.0
2011-07-01 12:15:00,125.2,125.2,125.14,125.17,19000.0,93.042,93.042,92.9974,93.0197,19000.0
2011-07-01 12:20:00,125.17,125.23,125.15,125.23,33600.0,93.0197,93.0643,93.0048,93.0643,33600.0
2011-07-01 12:25:00,125.21,125.29,125.19,125.26,78800.0,93.0494,93.1089,93.0346,93.0866,78800.0
2011-07-01 12:30:00,125.26,125.28,125.19,125.19,24800.0,93.0866,93.1014,93.0346,93.0346,24800.0
2011-07-01 12:35:00,125.2,125.23,125.18,125.22,20600.0,93.042,93.0643,93.0271,93.0568,20600.0
2011-07-01 12:40:00,125.21,125.24,125.19,125.19,18200.0,93.0494,93.0717,93.0346,93.0346,18200.0
2011-07-01 12:45:00,125.18,125.2,125.15,125.2,67900.0,93.0271,93.042,93.0048,93.042,67900.0
2011-07-01 12:50:00,125.19,125.19,125.14,125.17,23100.0,93.0346,93.0346,92.9974,93.0197,23100.0
2011-07-01 12:55:00,125.16,125.2,125.15,125.2,33200.0,93.0123,93.042,93.0048,93.042,33200.0
2011-07-01 13:00:00,125.2,125.26,125.18,125.26,62400.0,93.042,93.0866,93.0271,93.0866,62400.0
2011-07-01 13:05:00,125.26,125.38,125.22,125.36,134700.0,93.0866,93.1757,93.0568,93.1609,134700.0
2011-07-01 13:10:00,125.36,125.36,125.31,125.31,28600.0,93.1609,93.1609,93.1237,93.1237,28600.0
2011-07-01 13:15:00,125.33,125.36,125.31,125.31,21000.0,93.1386,93.1609,93.1237,93.1237,21000.0
2011-07-01 13:20:00,125.32,125.35,125.3,125.35,26600.0,93.1312,93.1535,93.1163,93.1535,26600.0
2011-07-01 13:25:00,125.33,125.39,125.32,125.38,41900.0,93.1386,93.1832,93.1312,93.1757,41900.0
2011-07-01 13:30:00,125.37,125.39,125.35,125.37,41300.0,93.1683,93.1832,93.1535,93.1683,41300.0
2011-07-01 13:35:00,125.37,125.52,125.35,125.51,268100.0,93.1683,93.2798,93.1535,93.2724,268100.0
2011-07-01 13:40:00,125.5,125.5,125.42,125.44,175300.0,93.2649,93.2649,93.2055,93.2203,175300.0
2011-07-01 13:45:00,125.46,125.48,125.42,125.44,57600.0,93.2352,93.2501,93.2055,93.2203,57600.0
2011-07-01 13:50:00,125.45,125.48,125.43,125.45,46200.0,93.2278,93.2501,93.2129,93.2278,46200.0
2011-07-01 13:55:00,125.45,125.47,125.41,125.44,44200.0,93.2278,93.2426,93.198,93.2203,44200.0
2011-07-01 14:00:00,125.45,125.45,125.37,125.37,32200.0,93.2278,93.2278,93.1683,93.1683,32200.0
2011-07-01 14:05:00,125.37,125.39,125.35,125.35,35500.0,93.1683,93.1832,93.1535,93.1535,35500.0
2011-07-01 14:10:00,125.35,125.4,125.34,125.4,35400.0,93.1535,93.1906,93.146,93.1906,35400.0
2011-07-01 14:15:00,125.41,125.47,125.39,125.39,39100.0,93.198,93.2426,93.1832,93.1832,39100.0
2011-07-01 14:20:00,125.39,125.48,125.37,125.47,99400.0,93.1832,93.2501,93.1683,93.2426,99400.0
2011-07-01 14:25:00,125.46,125.46,125.42,125.45,36600.0,93.2352,93.2352,93.2055,93.2278,36600.0
2011-07-01 14:30:00,125.45,125.52,125.43,125.52,37400.0,93.2278,93.2798,93.2129,93.2798,37400.0
2011-07-01 14:35:00,125.51,125.56,125.5,125.52,53300.0,93.2724,93.3095,93.2649,93.2798,53300.0
2011-07-01 14:40:00,125.53,125.57,125.5,125.54,32600.0,93.2872,93.3169,93.2649,93.2947,32600.0
2011-07-01 14:45:00,125.55,125.6,125.53,125.6,65700.0,93.3021,93.3392,93.2872,93.3392,65700.0
2011-07-01 14:50:00,125.59,125.62,125.55,125.58,78700.0,93.3318,93.3541,93.3021,93.3244,78700.0
2011-07-01 14:55:00,125.59,125.71,125.55,125.67,75100.0,93.3318,93.421,93.3021,93.3913,75100.0
2011-07-01 15:00:00,125.68,125.71,125.64,125.65,59300.0,93.3987,93.421,93.369,93.3764,59300.0
2011-07-01 15:05:00,125.65,125.7,125.6,125.6,49800.0,93.3764,93.4136,93.3392,93.3392,49800.0
2011-07-01 15:10:00,125.6,125.65,125.59,125.65,66700.0,93.3392,93.3764,93.3318,93.3764,66700.0
2011-07-01 15:15:00,125.64,125.64,125.52,125.54,43500.0,93.369,93.369,93.2798,93.2947,43500.0
2011-07-01 15:20:00,125.52,125.53,125.44,125.45,47700.0,93.2798,93.2872,93.2203,93.2278,47700.0
2011-07-01 15:25:00,125.45,125.55,125.44,125.51,64200.0,93.2278,93.3021,93.2203,93.2724,64200.0
2011-07-01 15:30:00,125.51,125.56,125.47,125.55,170900.0,93.2724,93.3095,93.2426,93.3021,170900.0
2011-07-01 15:35:00,125.55,125.62,125.53,125.62,80500.0,93.3021,93.3541,93.2872,93.3541,80500.0
2011-07-01 15:40:00,125.62,125.69,125.6,125.65,103400.0,93.3541,93.4061,93.3392,93.3764,103400.0
2011-07-01 15:45:00,125.66,125.72,125.66,125.67,135900.0,93.3838,93.4284,93.3838,93.3913,135900.0
2011-07-01 15:50:00,125.67,125.72,125.57,125.58,163000.0,93.3913,93.4284,93.3169,93.3244,163000.0
2011-07-01 15:55:00,125.58,125.63,125.54,125.58,265900.0,93.3244,93.3615,93.2947,93.3244,265900.0
2011-07-05 09:30:00,125.54,125.55,125.42,125.49,162400.0,93.2947,93.3021,93.2055,93.2575,162400.0
2011-07-05 09:35:00,125.51,125.54,125.34,125.43,102100.0,93.2724,93.2947,93.146,93.2129,102100.0
2011-07-05 09:40:00,125.43,125.55,125.4,125.54,68400.0,93.2129,93.3021,93.1906,93.2947,68400.0
2011-07-05 09:45:00,125.54,125.58,125.49,125.53,74800.0,93.2947,93.3244,93.2575,93.2872,74800.0
2011-07-05 09:50:00,125.53,125.54,125.46,125.5,25200.0,93.2872,93.2947,93.2352,93.2649,25200.0
2011-07-05 09:55:00,125.5,125.53,125.45,125.53,14800.0,93.2649,93.2872,93.2278,93.2872,14800.0
2011-07-05 10:00:00,125.52,125.66,125.42,125.63,107400.0,93.2798,93.3838,93.2055,93.3615,107400.0
2011-07-05 10:05:00,125.64,125.71,125.63,125.66,72400.0,93.369,93.421,93.3615,93.3838,72400.0
2011-07-05 10:10:00,125.67,125.81,125.67,125.72,61600.0,93.3913,93.4953,93.3913,93.4284,61600.0
2011-07-05 10:15:00,125.71,125.71,125.46,125.48,312800.0,93.421,93.421,93.2352,93.2501,312800.0
2011-07-05 10:20:00,125.47,125.49,125.3,125.3,355200.0,93.2426,93.2575,93.1163,93.1163,355200.0
2011-07-05 10:25:00,125.31,125.47,125.31,125.45,59400.0,93.1237,93.2426,93.1237,93.2278,59400.0
2011-07-05 10:30:00,125.44,125.5,125.43,125.45,39600.0,93.2203,93.2649,93.2129,93.2278,39600.0
2011-07-05 10:35:00,125.46,125.52,125.43,125.47,48200.0,93.2352,93.2798,93.2129,93.2426,48200.0
2011-07-05 10:40:00,125.48,125.57,125.48,125.54,18300.0,93.2501,93.3169,93.2501,93.2947,18300.0
2011-07-05 10:45:00,125.55,125.6,125.44,125.47,32000.0,93.3021,93.3392,93.2203,93.2426,32000.0
2011-07-05 10:50:00,125.46,125.52,125.46,125.46,12100.0,93.2352,93.2798,93.2352,93.2352,12100.0
2011-07-05 10:55:00,125.45,125.45,125.34,125.36,51600.0,93.2278,93.2278,93.146,93.1609,51600.0
2011-07-05 11:00:00,125.37,125.41,125.26,125.29,28900.0,93.1683,93.198,93.0866,93.1089,28900.0
2011-07-05 11:05:00,125.28,125.31,125.23,125.29,95200.0,93.1014,93.1237,93.0643,93.1089,95200.0
2011-07-05 11:10:00,125.29,125.38,125.28,125.37,15900.0,93.1089,93.1757,93.1014,93.1683,15900.0
2011-07-05 11:15:00,125.38,125.46,125.32,125.43,92900.0,93.1757,93.2352,93.1312,93.2129,92900.0
2011-07-05 11:20:00,125.43,125.46,125.39,125.41,9100.0,93.2129,93.2352,93.1832,93.198,9100.0
2011-07-05 11:25:00,125.41,125.44,125.38,125.43,19900.0,93.198,93.2203,93.1757,93.2129,19900.0
2011-07-05 11:30:00,125.43,125.52,125.41,125.46,39700.0,93.2129,93.2798,93.198,93.2352,39700.0
2011-07-05 11:35:00,125.46,125.52,125.46,125.49,13300.0,93.2352,93.2798,93.2352,93.2575,13300.0
2011-07-05 11:40:00,125.47,125.52,125.43,125.52,10300.0,93.2426,93.2798,93.2129,93.2798,10300.0
2011-07-05 11:45:00,125.53,125.61,125.53,125.6,26000.0,93.2872,93.3467,93.2872,93.3392,26000.0
2011-07-05 11:50:00,125.59,125.59,125.56,125.57,6000.0,93.3318,93.3318,93.3095,93.3169,6000.0
2011-07-05 11:55:00,125.58,125.58,125.55,125.58,18500.0,93.3244,93.3244,93.3021,93.3244,18500.0
2011-07-05 12:00:00,125.58,125.64,125.58,125.59,12900.0,93.3244,93.369,93.3244,93.3318,12900.0
2011-07-05 12:05:00,125.59,125.65,125.59,125.64,25600.0,93.3318,93.3764,93.3318,93.369,25600.0
2011-07-05 12:10:00,125.65,125.69,125.63,125.64,17300.0,93.3764,93.4061,93.3615,93.369,17300.0
2011-07-05 12:15:00,125.63,125.63,125.6,125.6,9300.0,93.3615,93.3615,93.3392,93.3392,9300.0
2011-07-05 12:20:00,125.59,125.6,125.58,125.59,12700.0,93.3318,93.3392,93.3244,93.3318,12700.0
2011-07-05 12:25:00,125.6,125.61,125.56,125.6,12200.0,93.3392,93.3467,93.3095,93.3392,12200.0
2011-07-05 12:30:00,125.61,125.63,125.59,125.59,5000.0,93.3467,93.3615,93.3318,93.3318,5000.0
2011-07-05 12:35:00,125.58,125.6,125.57,125.59,9300.0,93.3244,93.3392,93.3169,93.3318,9300.0
2011-07-05 12:40:00,125.59,125.65,125.59,125.59,19700.0,93.3318,93.3764,93.3318,93.3318,19700.0
2011-07-05 12:45:00,125.58,125.6,125.53,125.54,29100.0,93.3244,93.3392,93.2872,93.2947,29100.0
2011-07-05 12:50:00,125.54,125.6,125.53,125.58,29300.0,93.2947,93.3392,93.2872,93.3244,29300.0
2011-07-05 12:55:00,125.59,125.6,125.55,125.55,2800.0,93.3318,93.3392,93.3021,93.3021,2800.0
2011-07-05 13:00:00,125.58,125.64,125.56,125.61,12400.0,93.3244,93.369,93.3095,93.3467,12400.0
2011-07-05 13:05:00,125.62,125.65,125.59,125.61,59400.0,93.3541,93.3764,93.3318,93.3467,59400.0
2011-07-05 13:10:00,125.6,125.6,125.57,125.59,15100.0,93.3392,93.3392,93.3169,93.3318,15100.0
2011-07-05 13:15:00,125.59,125.62,125.58,125.59,21100.0,93.3318,93.3541,93.3244,93.3318,21100.0
2011-07-05 13:20:00,125.59,125.6,125.57,125.59,11000.0,93.3318,93.3392,93.3169,93.3318,11000.0
2011-07-05 13:25:00,125.58,125.59,125.56,125.57,9600.0,93.3244,93.3318,93.3095,93.3169,9600.0
2011-07-05 13:30:00,125.57,125.58,125.55,125.58,9900.0,93.3169,93.3244,93.3021,93.3244,9900.0
2011-07-05 13:35:00,125.58,125.6,125.55,125.58,20600.0,93.3244,93.3392,93.3021,93.3244,20600.0
2011-07-05 13:40:00,125.58,125.58,125.55,125.58,8800.0,93.3244,93.3244,93.3021,93.3244,8800.0
2011-07-05 13:45:00,125.58,125.67,125.58,125.65,68500.0,93.3244,93.3913,93.3244,93.3764,68500.0
2011-07-05 13:50:00,125.65,125.67,125.63,125.66,17800.0,93.3764,93.3913,93.3615,93.3838,17800.0
2011-07-05 13:55:00,125.69,125.7,125.65,125.66,21500.0,93.4061,93.4136,93.3764,93.3838,21500.0
2011-07-05 14:00:00,125.65,125.68,125.39,125.46,311400.0,93.3764,93.3987,93.1832,93.2352,311400.0
2011-07-05 14:05:00,125.46,125.49,125.39,125.42,59600.0,93.2352,93.2575,93.1832,93.2055,59600.0
2011-07-05 14:10:00,125.41,125.54,125.41,125.53,38100.0,93.198,93.2947,93.198,93.2872,38100.0
2011-07-05 14:15:00,125.52,125.52,125.34,125.34,33900.0,93.2798,93.2798,93.146,93.146,33900.0
2011-07-05 14:20:00,125.35,125.36,125.19,125.24,92600.0,93.1535,93.1609,93.0346,93.0717,92600.0
2011-07-05 14:25:00,125.22,125.26,125.16,125.23,50800.0,93.0568,93.0866,93.0123,93.0643,50800.0
2011-07-05 14:30:00,125.22,125.26,125.2,125.21,34300.0,93.0568,93.0866,93.042,93.0494,34300.0
2011-07-05 14:35:00,125.2,125.42,125.19,125.42,103000.0,93.042,93.2055,93.0346,93.2055,103000.0
2011-07-05 14:40:00,125.41,125.43,125.36,125.38,44300.0,93.198,93.2129,93.1609,93.1757,44300.0
2011-07-05 14:45:00,125.38,125.41,125.36,125.39,7500.0,93.1757,93.198,93.1609,93.1832,7500.0
2011-07-05 14:50:00,125.4,125.42,125.36,125.36,6000.0,93.1906,93.2055,93.1609,93.1609,6000.0
2011-07-05 14:55:00,125.36,125.45,125.32,125.43,43600.0,93.1609,93.2278,93.1312,93.2129,43600.0
2011-07-05 15:00:00,125.43,125.45,125.36,125.41,22100.0,93.2129,93.2278,93.1609,93.198,22100.0
2011-07-05 15:05:00,125.41,125.53,125.41,125.53,54000.0,93.198,93.2872,93.198,93.2872,54000.0
2011-07-05 15:10:00,125.53,125.54,125.43,125.44,18100.0,93.2872,93.2947,93.2129,93.2203,18100.0
2011-07-05 15:15:00,125.44,125.54,125.42,125.49,30600.0,93.2203,93.2947,93.2055,93.2575,30600.0
2011-07-05 15:20:00,125.48,125.69,125.48,125.68,79500.0,93.2501,93.4061,93.2501,93.3987,79500.0
2011-07-05 15:25:00,125.68,125.71,125.63,125.68,36500.0,93.3987,93.421,93.3615,93.3987,36500.0
2011-07-05 15:30:00,125.67,125.75,125.65,125.66,84000.0,93.3913,93.4507,93.3764,93.3838,84000.0
2011-07-05 15:35:00,125.65,125.69,125.6,125.61,75600.0,93.3764,93.4061,93.3392,93.3467,75600.0
2011-07-05 15:40:00,125.6,125.6,125.53,125.58,64400.0,93.3392,93.3392,93.2872,93.3244,64400.0
2011-07-05 15:45:00,125.56,125.57,125.41,125.45,66800.0,93.3095,93.3169,93.198,93.2278,66800.0
2011-07-05 15:50:00,125.44,125.5,125.38,125.46,76000.0,93.2203,93.2649,93.1757,93.2352,76000.0
2011-07-05 15:55:00,125.46,125.51,125.39,125.46,263100.0,93.2352,93.2724,93.1832,93.2352,263100.0
2011-07-06 09:30:00,125.38,125.61,125.35,125.61,127200.0,93.1757,93.3467,93.1535,93.3467,127200.0
2011-07-06 09:35:00,125.62,125.66,125.49,125.49,49100.0,93.3541,93.3838,93.2575,93.2575,49100.0
2011-07-06 09:40:00,125.49,125.56,125.48,125.52,45700.0,93.2575,93.3095,93.2501,93.2798,45700.0
2011-07-06 09:45:00,125.52,125.7,125.51,125.66,105700.0,93.2798,93.4136,93.2724,93.3838,105700.0
2011-07-06 09:50:00,125.68,125.7,125.56,125.56,52600.0,93.3987,93.4136,93.3095,93.3095,52600.0
2011-07-06 09:55:00,125.57,125.61,125.51,125.55,72700.0,93.3169,93.3467,93.2724,93.3021,72700.0
2011-07-06 10:00:00,125.55,125.66,125.43,125.52,102700.0,93.3021,93.3838,93.2129,93.2798,102700.0
2011-07-06 10:05:00,125.5,125.5,125.36,125.48,119300.0,93.2649,93.2649,93.1609,93.2501,119300.0
2011-07-06 10:10:00,125.49,125.5,125.37,125.38,27500.0,93.2575,93.2649,93.1683,93.1757,27500.0
2011-07-06 10:15:00,125.42,125.42,125.25,125.27,203200.0,93.2055,93.2055,93.0791,93.094,203200.0
2011-07-06 10:20:00,125.29,125.38,125.23,125.38,53100.0,93.1089,93.1757,93.0643,93.1757,53100.0
2011-07-06 10:25:00,125.38,125.49,125.31,125.48,27900.0,93.1757,93.2575,93.1237,93.2501,27900.0
2011-07-06 10:30:00,125.49,125.64,125.44,125.63,76100.0,93.2575,93.369,93.2203,93.3615,76100.0
2011-07-06 10:35:00,125.62,125.68,125.54,125.61,72800.0,93.3541,93.3987,93.2947,93.3467,72800.0
2011-07-06 10:40:00,125.61,125.63,125.49,125.51,15400.0,93.3467,93.3615,93.2575,93.2724,15400.0
2011-07-06 10:45:00,125.49,125.55,125.42,125.54,26100.0,93.2575,93.3021,93.2055,93.2947,26100.0
2011-07-06 10:50:00,125.55,125.67,125.5,125.6,40900.0,93.3021,93.3913,93.2649,93.3392,40900.0
2011-07-06 10:55:00,125.58,125.65,125.58,125.6,73400.0,93.3244,93.3764,93.3244,93.3392,73400.0
2011-07-06 11:00:00,125.61,125.67,125.52,125.55,27800.0,93.3467,93.3913,93.2798,93.3021,27800.0
2011-07-06 11:05:00,125.57,125.6,125.47,125.5,16200.0,93.3169,93.3392,93.2426,93.2649,16200.0
2011-07-06 11:10:00,125.52,125.62,125.52,125.55,15400.0,93.2798,93.3541,93.2798,93.3021,15400.0
2011-07-06 11:15:00,125.56,125.63,125.52,125.61,25600.0,93.3095,93.3615,93.2798,93.3467,25600.0
2011-07-06 11:20:00,125.63,125.68,125.6,125.62,26800.0,93.3615,93.3987,93.3392,93.3541,26800.0
2011-07-06 11:25:00,125.63,125.67,125.58,125.66,27600.0,93.3615,93.3913,93.3244,93.3838,27600.0
2011-07-06 11:30:00,125.68,125.71,125.6,125.69,26800.0,93.3987,93.421,93.3392,93.4061,26800.0
2011-07-06 11:35:00,125.69,125.86,125.69,125.81,77700.0,93.4061,93.5325,93.4061,93.4953,77700.0
2011-07-06 11:40:00,125.82,125.97,125.81,125.89,268300.0,93.5027,93.6142,93.4953,93.5548,268300.0
2011-07-06 11:45:00,125.87,125.92,125.87,125.91,113600.0,93.5399,93.577,93.5399,93.5696,113600.0
2011-07-06 11:50:00,125.9,125.92,125.87,125.89,33700.0,93.5622,93.577,93.5399,93.5548,33700.0
2011-07-06 11:55:00,125.89,125.97,125.89,125.9,30700.0,93.5548,93.6142,93.5548,93.5622,30700.0
2011-07-06 12:00:00,125.93,125.95,125.88,125.9,20400.0,93.5845,93.5993,93.5473,93.5622,20400.0
2011-07-06 12:05:00,125.88,125.9,125.85,125.87,18900.0,93.5473,93.5622,93.525,93.5399,18900.0
2011-07-06 12:10:00,125.9,125.94,125.87,125.94,24000.0,93.5622,93.5919,93.5399,93.5919,24000.0
2011-07-06 12:15:00,125.95,125.98,125.92,125.98,12100.0,93.5993,93.6216,93.577,93.6216,12100.0
2011-07-06 12:20:00,125.98,126.04,125.95,125.95,64400.0,93.6216,93.6662,93.5993,93.5993,64400.0
2011-07-06 12:25:00,125.95,126.0,125.94,125.98,18900.0,93.5993,93.6365,93.5919,93.6216,18900.0
2011-07-06 12:30:00,125.99,126.02,125.95,125.99,97000.0,93.6291,93.6514,93.5993,93.6291,97000.0
2011-07-06 12:35:00,125.98,126.13,125.98,126.11,52100.0,93.6216,93.7331,93.6216,93.7182,52100.0
2011-07-06 12:40:00,126.12,126.12,126.06,126.06,15300.0,93.7257,93.7257,93.6811,93.6811,15300.0
2011-07-06 12:45:00,126.07,126.11,126.06,126.1,5800.0,93.6885,93.7182,93.6811,93.7108,5800.0
2011-07-06 12:50:00,126.1,126.12,126.08,126.1,30200.0,93.7108,93.7257,93.696,93.7108,30200.0
2011-07-06 12:55:00,126.11,126.26,126.1,126.24,133300.0,93.7182,93.8297,93.7108,93.8149,133300.0
2011-07-06 13:00:00,126.23,126.25,126.21,126.23,55700.0,93.8074,93.8223,93.7926,93.8074,55700.0
2011-07-06 13:05:00,126.2,126.22,126.11,126.12,25300.0,93.7851,93.8,93.7182,93.7257,25300.0
2011-07-06 13:10:00,126.12,126.12,126.06,126.08,29500.0,93.7257,93.7257,93.6811,93.696,29500.0
2011-07-06 13:15:00,126.08,126.13,126.06,126.09,11700.0,93.696,93.7331,93.6811,93.7034,11700.0
2011-07-06 13:20:00,126.1,126.12,126.0,126.01,40300.0,93.7108,93.7257,93.6365,93.6439,40300.0
2011-07-06 13:25:00,126.02,126.03,125.95,125.99,12500.0,93.6514,93.6588,93.5993,93.6291,12500.0
2011-07-06 13:30:00,125.99,126.02,125.97,126.02,8200.0,93.6291,93.6514,93.6142,93.6514,8200.0
2011-07-06 13:35:00,125.99,126.04,125.99,126.02,5900.0,93.6291,93.6662,93.6291,93.6514,5900.0
2011-07-06 13:40:00,126.01,126.08,126.01,126.08,11100.0,93.6439,93.696,93.6439,93.696,11100.0
2011-07-06 13:45:00,126.07,126.09,126.03,126.04,13100.0,93.6885,93.7034,93.6588,93.6662,13100.0
2011-07-06 13:50:00,126.05,126.05,125.94,125.96,19800.0,93.6737,93.6737,93.5919,93.6068,19800.0
2011-07-06 13:55:00,125.96,126.12,125.92,126.09,149200.0,93.6068,93.7257,93.577,93.7034,149200.0
2011-07-06 14:00:00,126.09,126.12,126.05,126.06,13000.0,93.7034,93.7257,93.6737,93.6811,13000.0
2011-07-06 14:05:00,126.08,126.08,125.89,125.89,51300.0,93.696,93.696,93.5548,93.5548,51300.0
2011-07-06 14:10:00,125.89,125.92,125.85,125.86,96100.0,93.5548,93.577,93.525,93.5325,96100.0
2011-07-06 14:15:00,125.87,125.92,125.83,125.88,39100.0,93.5399,93.577,93.5102,93.5473,39100.0
2011-07-06 14:20:00,125.9,125.92,125.77,125.86,87000.0,93.5622,93.577,93.4656,93.5325,87000.0
2011-07-06 14:25:00,125.85,125.93,125.85,125.93,13500.0,93.525,93.5845,93.525,93.5845,13500.0
2011-07-06 14:30:00,125.94,125.94,125.89,125.92,51100.0,93.5919,93.5919,93.5548,93.577,51100.0
2011-07-06 14:35:00,125.91,126.01,125.91,126.01,10300.0,93.5696,93.6439,93.5696,93.6439,10300.0
2011-07-06 14:40:00,126.02,126.05,125.98,126.05,8200.0,93.6514,93.6737,93.6216,93.6737,8200.0
2011-07-06 14:45:00,126.03,126.15,126.03,126.07,49300.0,93.6588,93.748,93.6588,93.6885,49300.0
2011-07-06 14:50:00,126.08,126.12,126.06,126.07,12300.0,93.696,93.7257,93.6811,93.6885,12300.0
2011-07-06 14:55:00,126.09,126.15,125.99,125.99,68900.0,93.7034,93.748,93.6291,93.6291,68900.0
2011-07-06 15:00:00,125.99,126.04,125.94,125.94,40900.0,93.6291,93.6662,93.5919,93.5919,40900.0
2011-07-06 15:05:00,125.94,126.09,125.88,126.04,118000.0,93.5919,93.7034,93.5473,93.6662,118000.0
2011-07-06 15:10:00,126.05,126.08,125.92,125.96,52100.0,93.6737,93.696,93.577,93.6068,52100.0
2011-07-06 15:15:00,125.94,126.0,125.91,125.98,14600.0,93.5919,93.6365,93.5696,93.6216,14600.0
2011-07-06 15:20:00,126.0,126.05,125.96,126.05,19400.0,93.6365,93.6737,93.6068,93.6737,19400.0
2011-07-06 15:25:00,126.04,126.07,125.97,126.02,18300.0,93.6662,93.6885,93.6142,93.6514,18300.0
2011-07-06 15:30:00,126.04,126.04,125.92,125.97,36400.0,93.6662,93.6662,93.577,93.6142,36400.0
2011-07-06 15:35:00,125.97,125.98,125.87,125.94,59800.0,93.6142,93.6216,93.5399,93.5919,59800.0
2011-07-06 15:40:00,125.94,126.04,125.94,126.01,20800.0,93.5919,93.6662,93.5919,93.6439,20800.0
2011-07-06 15:45:00,126.03,126.08,125.93,125.95,83800.0,93.6588,93.696,93.5845,93.5993,83800.0
2011-07-06 15:50:00,125.96,126.09,125.96,126.04,93100.0,93.6068,93.7034,93.6068,93.6662,93100.0
2011-07-06 15:55:00,126.04,126.1,125.99,126.09,108400.0,93.6662,93.7108,93.6291,93.7034,108400.0
2011-07-07 09:30:00,126.82,126.85,126.72,126.74,241000.0,94.2459,94.2682,94.1716,94.1864,241000.0
2011-07-07 09:35:00,126.75,126.77,126.63,126.69,181200.0,94.1939,94.2087,94.1047,94.1493,181200.0
2011-07-07 09:40:00,126.68,126.76,126.66,126.76,78700.0,94.1418,94.2013,94.127,94.2013,78700.0
2011-07-07 09:45:00,126.74,126.78,126.6,126.7,107300.0,94.1864,94.2162,94.0824,94.1567,107300.0
2011-07-07 09:50:00,126.71,126.84,126.68,126.78,96400.0,94.1641,94.2607,94.1418,94.2162,96400.0
2011-07-07 09:55:00,126.77,126.89,126.77,126.82,62800.0,94.2087,94.2979,94.2087,94.2459,62800.0
2011-07-07 10:00:00,126.83,126.95,126.82,126.91,65900.0,94.2533,94.3425,94.2459,94.3128,65900.0
2011-07-07 10:05:00,126.91,126.93,126.77,126.77,33200.0,94.3128,94.3276,94.2087,94.2087,33200.0
2011-07-07 10:10:00,126.81,126.86,126.79,126.85,28900.0,94.2384,94.2756,94.2236,94.2682,28900.0
2011-07-07 10:15:00,126.86,126.93,126.83,126.87,38500.0,94.2756,94.3276,94.2533,94.283,38500.0
2011-07-07 10:20:00,126.85,126.87,126.77,126.85,46500.0,94.2682,94.283,94.2087,94.2682,46500.0
2011-07-07 10:25:00,126.84,126.93,126.79,126.9,36200.0,94.2607,94.3276,94.2236,94.3053,36200.0
2011-07-07 10:30:00,126.92,127.06,126.9,126.98,63700.0,94.3202,94.4242,94.3053,94.3648,63700.0
2011-07-07 10:35:00,127.0,127.08,126.99,127.03,86600.0,94.3796,94.4391,94.3722,94.4019,86600.0
2011-07-07 10:40:00,127.04,127.08,127.0,127.03,51100.0,94.4094,94.4391,94.3796,94.4019,51100.0
2011-07-07 10:45:00,127.03,127.05,126.93,126.96,79400.0,94.4019,94.4168,94.3276,94.3499,79400.0
2011-07-07 10:50:00,126.97,127.0,126.95,126.95,22900.0,94.3574,94.3796,94.3425,94.3425,22900.0
2011-07-07 10:55:00,126.94,127.03,126.94,127.03,33100.0,94.3351,94.4019,94.3351,94.4019,33100.0
2011-07-07 11:00:00,127.02,127.02,126.95,126.98,256700.0,94.3945,94.3945,94.3425,94.3648,256700.0
2011-07-07 11:05:00,126.99,127.01,126.93,126.98,89600.0,94.3722,94.3871,94.3276,94.3648,89600.0
2011-07-07 11:10:00,126.98,126.99,126.91,126.91,17300.0,94.3648,94.3722,94.3128,94.3128,17300.0
2011-07-07 11:15:00,126.91,126.93,126.87,126.9,12700.0,94.3128,94.3276,94.283,94.3053,12700.0
2011-07-07 11:20:00,126.89,126.92,126.87,126.9,20100.0,94.2979,94.3202,94.283,94.3053,20100.0
2011-07-07 11:25:00,126.91,126.94,126.88,126.91,12000.0,94.3128,94.3351,94.2905,94.3128,12000.0
2011-07-07 11:30:00,126.9,126.91,126.85,126.88,36700.0,94.3053,94.3128,94.2682,94.2905,36700.0
2011-07-07 11:35:00,126.87,126.9,126.84,126.9,29800.0,94.283,94.3053,94.2607,94.3053,29800.0
2011-07-07 11:40:00,126.89,126.9,126.87,126.88,18900.0,94.2979,94.3053,94.283,94.2905,18900.0
2011-07-07 11:45:00,126.89,126.94,126.89,126.92,14100.0,94.2979,94.3351,94.2979,94.3202,14100.0
2011-07-07 11:50:00,126.92,126.93,126.91,126.93,1800.0,94.3202,94.3276,94.3128,94.3276,1800.0
2011-07-07 11:55:00,126.92,126.94,126.89,126.91,13300.0,94.3202,94.3351,94.2979,94.3128,13300.0
2011-07-07 12:00:00,126.91,126.92,126.87,126.89,12300.0,94.3128,94.3202,94.283,94.2979,12300.0
2011-07-07 12:05:00,126.9,126.94,126.9,126.94,6500.0,94.3053,94.3351,94.3053,94.3351,6500.0
2011-07-07 12:10:00,126.95,127.0,126.95,127.0,7800.0,94.3425,94.3796,94.3425,94.3796,7800.0
2011-07-07 12:15:00,127.0,127.01,126.95,126.97,8600.0,94.3796,94.3871,94.3425,94.3574,8600.0
2011-07-07 12:20:00,126.97,127.06,126.97,127.03,22500.0,94.3574,94.4242,94.3574,94.4019,22500.0
2011-07-07 12:25:00,127.04,127.07,127.02,127.02,10700.0,94.4094,94.4317,94.3945,94.3945,10700.0
2011-07-07 12:30:00,127.03,127.06,127.0,127.03,10400.0,94.4019,94.4242,94.3796,94.4019,10400.0
2011-07-07 12:35:00,127.01,127.02,126.98,127.0,13000.0,94.3871,94.3945,94.3648,94.3796,13000.0
2011-07-07 12:40:00,127.01,127.05,127.0,127.04,15400.0,94.3871,94.4168,94.3796,94.4094,15400.0
2011-07-07 12:45:00,127.04,127.06,126.99,126.99,13600.0,94.4094,94.4242,94.3722,94.3722,13600.0
2011-07-07 12:50:00,127.01,127.03,126.98,127.01,18700.0,94.3871,94.4019,94.3648,94.3871,18700.0
2011-07-07 12:55:00,127.02,127.03,126.98,126.99,29600.0,94.3945,94.4019,94.3648,94.3722,29600.0
2011-07-07 13:00:00,127.0,127.02,126.96,127.02,24700.0,94.3796,94.3945,94.3499,94.3945,24700.0
2011-07-07 13:05:00,127.02,127.14,127.02,127.12,66600.0,94.3945,94.4837,94.3945,94.4688,66600.0
2011-07-07 13:10:00,127.11,127.11,127.07,127.09,32200.0,94.4614,94.4614,94.4317,94.4465,32200.0
2011-07-07 13:15:00,127.09,127.14,127.07,127.14,13300.0,94.4465,94.4837,94.4317,94.4837,13300.0
2011-07-07 13:20:00,127.14,127.19,127.11,127.16,32700.0,94.4837,94.5208,94.4614,94.4986,32700.0
2011-07-07 13:25:00,127.17,127.17,127.12,127.17,18400.0,94.506,94.506,94.4688,94.506,18400.0
2011-07-07 13:30:00,127.15,127.15,127.09,127.13,18600.0,94.4911,94.4911,94.4465,94.4763,18600.0
2011-07-07 13:35:00,127.11,127.15,127.11,127.15,41000.0,94.4614,94.4911,94.4614,94.4911,41000.0
2011-07-07 13:40:00,127.15,127.19,127.12,127.19,8000.0,94.4911,94.5208,94.4688,94.5208,8000.0
2011-07-07 13:45:00,127.18,127.18,127.11,127.11,25300.0,94.5134,94.5134,94.4614,94.4614,25300.0
2011-07-07 13:50:00,127.12,127.16,127.1,127.12,27400.0,94.4688,94.4986,94.454,94.4688,27400.0
2011-07-07 13:55:00,127.12,127.12,127.08,127.11,15800.0,94.4688,94.4688,94.4391,94.4614,15800.0
2011-07-07 14:00:00,127.11,127.14,127.09,127.11,9400.0,94.4614,94.4837,94.4465,94.4614,9400.0
2011-07-07 14:05:00,127.12,127.15,127.11,127.14,5500.0,94.4688,94.4911,94.4614,94.4837,5500.0
2011-07-07 14:10:00,127.14,127.16,127.13,127.16,11000.0,94.4837,94.4986,94.4763,94.4986,11000.0
2011-07-07 14:15:00,127.15,127.22,127.15,127.22,39500.0,94.4911,94.5431,94.4911,94.5431,39500.0
2011-07-07 14:20:00,127.23,127.27,127.21,127.25,89600.0,94.5506,94.5803,94.5357,94.5654,89600.0
2011-07-07 14:25:00,127.22,127.34,127.22,127.33,40400.0,94.5431,94.6323,94.5431,94.6249,40400.0
2011-07-07 14:30:00,127.34,127.37,127.33,127.36,49900.0,94.6323,94.6546,94.6249,94.6472,49900.0
2011-07-07 14:35:00,127.35,127.36,127.29,127.29,8500.0,94.6397,94.6472,94.5952,94.5952,8500.0
2011-07-07 14:40:00,127.3,127.36,127.3,127.32,12600.0,94.6026,94.6472,94.6026,94.6175,12600.0
2011-07-07 14:45:00,127.31,127.34,127.29,127.29,6700.0,94.61,94.6323,94.5952,94.5952,6700.0
2011-07-07 14:50:00,127.29,127.32,127.26,127.32,19800.0,94.5952,94.6175,94.5729,94.6175,19800.0
2011-07-07 14:55:00,127.32,127.35,127.24,127.28,39500.0,94.6175,94.6397,94.558,94.5877,39500.0
2011-07-07 15:00:00,127.28,127.29,127.24,127.26,13300.0,94.5877,94.5952,94.558,94.5729,13300.0
2011-07-07 15:05:00,127.27,127.3,127.26,127.28,10300.0,94.5803,94.6026,94.5729,94.5877,10300.0
2011-07-07 15:10:00,127.3,127.36,127.28,127.34,17200.0,94.6026,94.6472,94.5877,94.6323,17200.0
2011-07-07 15:15:00,127.35,127.36,127.33,127.34,16000.0,94.6397,94.6472,94.6249,94.6323,16000.0
2011-07-07 15:20:00,127.35,127.36,127.29,127.29,18800.0,94.6397,94.6472,94.5952,94.5952,18800.0
2011-07-07 15:25:00,127.3,127.3,127.21,127.22,28500.0,94.6026,94.6026,94.5357,94.5431,28500.0
2011-07-07 15:30:00,127.21,127.24,127.16,127.23,43000.0,94.5357,94.558,94.4986,94.5506,43000.0
2011-07-07 15:35:00,127.22,127.27,127.2,127.23,34600.0,94.5431,94.5803,94.5283,94.5506,34600.0
2011-07-07 15:40:00,127.23,127.25,127.18,127.19,66500.0,94.5506,94.5654,94.5134,94.5208,66500.0
2011-07-07 15:45:00,127.19,127.2,127.05,127.08,150300.0,94.5208,94.5283,94.4168,94.4391,150300.0
2011-07-07 15:50:00,127.07,127.14,127.06,127.14,117500.0,94.4317,94.4837,94.4242,94.4837,117500.0
2011-07-07 15:55:00,127.12,127.12,127.01,127.07,339200.0,94.4688,94.4688,94.3871,94.4317,339200.0
2011-07-08 09:30:00,126.02,126.09,125.94,126.07,514600.0,93.6514,93.7034,93.5919,93.6885,514600.0
2011-07-08 09:35:00,126.07,126.09,125.91,125.98,184600.0,93.6885,93.7034,93.5696,93.6216,184600.0
2011-07-08 09:40:00,125.99,126.12,125.91,126.08,117800.0,93.6291,93.7257,93.5696,93.696,117800.0
2011-07-08 09:45:00,126.1,126.1,125.91,125.91,197000.0,93.7108,93.7108,93.5696,93.5696,197000.0
2011-07-08 09:50:00,125.93,126.25,125.93,126.22,81000.0,93.5845,93.8223,93.5845,93.8,81000.0
2011-07-08 09:55:00,126.2,126.26,126.11,126.13,66100.0,93.7851,93.8297,93.7182,93.7331,66100.0
2011-07-08 10:00:00,126.13,126.13,125.92,125.92,110900.0,93.7331,93.7331,93.577,93.577,110900.0
2011-07-08 10:05:00,125.92,126.02,125.88,125.95,71700.0,93.577,93.6514,93.5473,93.5993,71700.0
2011-07-08 10:10:00,125.93,125.93,125.78,125.85,131800.0,93.5845,93.5845,93.473,93.525,131800.0
2011-07-08 10:15:00,125.84,125.88,125.66,125.7,168000.0,93.5176,93.5473,93.3838,93.4136,168000.0
2011-07-08 10:20:00,125.71,125.74,125.62,125.73,107300.0,93.421,93.4433,93.3541,93.4359,107300.0
2011-07-08 10:25:00,125.73,125.81,125.63,125.78,106900.0,93.4359,93.4953,93.3615,93.473,106900.0
2011-07-08 10:30:00,125.79,125.8,125.59,125.69,108800.0,93.4804,93.4879,93.3318,93.4061,108800.0
2011-07-08 10:35:00,125.68,125.87,125.65,125.83,52700.0,93.3987,93.5399,93.3764,93.5102,52700.0
2011-07-08 10:40:00,125.82,125.96,125.8,125.83,51600.0,93.5027,93.6068,93.4879,93.5102,51600.0
2011-07-08 10:45:00,125.81,125.89,125.76,125.8,31900.0,93.4953,93.5548,93.4581,93.4879,31900.0
2011-07-08 10:50:00,125.8,125.82,125.71,125.82,62600.0,93.4879,93.5027,93.421,93.5027,62600.0
2011-07-08 10:55:00,125.82,125.87,125.77,125.83,31300.0,93.5027,93.5399,93.4656,93.5102,31300.0
2011-07-08 11:00:00,125.81,125.82,125.61,125.61,188800.0,93.4953,93.5027,93.3467,93.3467,188800.0
2011-07-08 11:05:00,125.61,125.68,125.57,125.64,71600.0,93.3467,93.3987,93.3169,93.369,71600.0
2011-07-08 11:10:00,125.64,125.65,125.51,125.57,88100.0,93.369,93.3764,93.2724,93.3169,88100.0
2011-07-08 11:15:00,125.57,125.64,125.5,125.62,40700.0,93.3169,93.369,93.2649,93.3541,40700.0
2011-07-08 11:20:00,125.63,125.75,125.62,125.74,52200.0,93.3615,93.4507,93.3541,93.4433,52200.0
2011-07-08 11:25:00,125.74,125.78,125.69,125.69,28200.0,93.4433,93.473,93.4061,93.4061,28200.0
2011-07-08 11:30:00,125.69,125.69,125.57,125.65,135400.0,93.4061,93.4061,93.3169,93.3764,135400.0
2011-07-08 11:35:00,125.68,125.91,125.68,125.91,57900.0,93.3987,93.5696,93.3987,93.5696,57900.0
2011-07-08 11:40:00,125.91,125.93,125.84,125.92,28300.0,93.5696,93.5845,93.5176,93.577,28300.0
2011-07-08 11:45:00,125.92,125.97,125.89,125.92,110400.0,93.577,93.6142,93.5548,93.577,110400.0
2011-07-08 11:50:00,125.93,125.95,125.9,125.94,16000.0,93.5845,93.5993,93.5622,93.5919,16000.0
2011-07-08 11:55:00,125.93,125.99,125.9,125.92,28600.0,93.5845,93.6291,93.5622,93.577,28600.0
2011-07-08 12:00:00,125.94,125.97,125.9,125.95,9800.0,93.5919,93.6142,93.5622,93.5993,9800.0
2011-07-08 12:05:00,125.98,125.98,125.91,125.93,17000.0,93.6216,93.6216,93.5696,93.5845,17000.0
2011-07-08 12:10:00,125.93,125.94,125.84,125.86,58800.0,93.5845,93.5919,93.5176,93.5325,58800.0
2011-07-08 12:15:00,125.85,125.85,125.8,125.82,16700.0,93.525,93.525,93.4879,93.5027,16700.0
2011-07-08 12:20:00,125.81,125.85,125.77,125.79,16400.0,93.4953,93.525,93.4656,93.4804,16400.0
2011-07-08 12:25:00,125.79,125.82,125.73,125.78,12400.0,93.4804,93.5027,93.4359,93.473,12400.0
2011-07-08 12:30:00,125.8,125.82,125.79,125.82,8400.0,93.4879,93.5027,93.4804,93.5027,8400.0
2011-07-08 12:35:00,125.82,125.89,125.79,125.89,14200.0,93.5027,93.5548,93.4804,93.5548,14200.0
2011-07-08 12:40:00,125.9,125.93,125.86,125.86,15900.0,93.5622,93.5845,93.5325,93.5325,15900.0
2011-07-08 12:45:00,125.86,125.94,125.86,125.91,15100.0,93.5325,93.5919,93.5325,93.5696,15100.0
2011-07-08 12:50:00,125.92,125.92,125.82,125.85,14100.0,93.577,93.577,93.5027,93.525,14100.0
2011-07-08 12:55:00,125.86,125.91,125.84,125.88,7800.0,93.5325,93.5696,93.5176,93.5473,7800.0
2011-07-08 13:00:00,125.87,125.87,125.8,125.85,22000.0,93.5399,93.5399,93.4879,93.525,22000.0
2011-07-08 13:05:00,125.85,125.93,125.84,125.93,12900.0,93.525,93.5845,93.5176,93.5845,12900.0
2011-07-08 13:10:00,125.94,125.94,125.82,125.83,39100.0,93.5919,93.5919,93.5027,93.5102,39100.0
2011-07-08 13:15:00,125.82,125.86,125.8,125.86,14000.0,93.5027,93.5325,93.4879,93.5325,14000.0
2011-07-08 13:20:00,125.86,125.88,125.83,125.86,12000.0,93.5325,93.5473,93.5102,93.5325,12000.0
2011-07-08 13:25:00,125.89,126.04,125.88,126.04,46600.0,93.5548,93.6662,93.5473,93.6662,46600.0
2011-07-08 13:30:00,126.04,126.15,126.03,126.12,55100.0,93.6662,93.748,93.6588,93.7257,55100.0
2011-07-08 13:35:00,126.13,126.18,126.09,126.11,235300.0,93.7331,93.7703,93.7034,93.7182,235300.0
2011-07-08 13:40:00,126.12,126.18,126.09,126.1,57800.0,93.7257,93.7703,93.7034,93.7108,57800.0
2011-07-08 13:45:00,126.1,126.1,125.95,125.96,39200.0,93.7108,93.7108,93.5993,93.6068,39200.0
2011-07-08 13:50:00,125.96,126.04,125.94,126.03,68800.0,93.6068,93.6662,93.5919,93.6588,68800.0
2011-07-08 13:55:00,126.03,126.07,125.95,125.97,31800.0,93.6588,93.6885,93.5993,93.6142,31800.0
2011-07-08 14:00:00,125.97,126.02,125.94,125.94,31000.0,93.6142,93.6514,93.5919,93.5919,31000.0
2011-07-08 14:05:00,125.95,126.11,125.95,126.1,20900.0,93.5993,93.7182,93.5993,93.7108,20900.0
2011-07-08 14:10:00,126.1,126.11,126.01,126.03,20000.0,93.7108,93.7182,93.6439,93.6588,20000.0
2011-07-08 14:15:00,126.02,126.02,125.87,125.93,57500.0,93.6514,93.6514,93.5399,93.5845,57500.0
2011-07-08 14:20:00,125.92,125.97,125.87,125.93,15500.0,93.577,93.6142,93.5399,93.5845,15500.0
2011-07-08 14:25:00,125.93,125.95,125.91,125.95,23900.0,93.5845,93.5993,93.5696,93.5993,23900.0
2011-07-08 14:30:00,125.98,126.07,125.98,126.05,86900.0,93.6216,93.6885,93.6216,93.6737,86900.0
2011-07-08 14:35:00,126.04,126.05,125.96,126.01,18400.0,93.6662,93.6737,93.6068,93.6439,18400.0
2011-07-08 14:40:00,126.01,126.05,125.93,125.94,21200.0,93.6439,93.6737,93.5845,93.5919,21200.0
2011-07-08 14:45:00,125.93,126.02,125.93,126.0,28600.0,93.5845,93.6514,93.5845,93.6365,28600.0
2011-07-08 14:50:00,126.0,126.04,125.97,125.99,19800.0,93.6365,93.6662,93.6142,93.6291,19800.0
2011-07-08 14:55:00,125.99,126.04,125.99,126.02,8200.0,93.6291,93.6662,93.6291,93.6514,8200.0
2011-07-08 15:00:00,126.02,126.14,126.0,126.13,96700.0,93.6514,93.7405,93.6365,93.7331,96700.0
2011-07-08 15:05:00,126.13,126.17,126.08,126.11,53200.0,93.7331,93.7628,93.696,93.7182,53200.0
2011-07-08 15:10:00,126.11,126.12,126.02,126.09,61700.0,93.7182,93.7257,93.6514,93.7034,61700.0
2011-07-08 15:15:00,126.07,126.07,125.97,125.97,27100.0,93.6885,93.6885,93.6142,93.6142,27100.0
2011-07-08 15:20:00,125.97,126.0,125.94,125.97,41400.0,93.6142,93.6365,93.5919,93.6142,41400.0
2011-07-08 15:25:00,125.98,126.05,125.98,126.02,19800.0,93.6216,93.6737,93.6216,93.6514,19800.0
2011-07-08 15:30:00,126.02,126.19,126.0,126.17,98700.0,93.6514,93.7777,93.6365,93.7628,98700.0
2011-07-08 15:35:00,126.16,126.3,126.16,126.23,131100.0,93.7554,93.8594,93.7554,93.8074,131100.0
2011-07-08 15:40:00,126.23,126.3,126.2,126.25,106700.0,93.8074,93.8594,93.7851,93.8223,106700.0
2011-07-08 15:45:00,126.26,126.31,126.23,126.31,109500.0,93.8297,93.8669,93.8074,93.8669,109500.0
2011-07-08 15:50:00,126.31,126.38,126.27,126.38,131100.0,93.8669,93.9189,93.8372,93.9189,131100.0
2011-07-08 15:55:00,126.37,126.42,126.34,126.4,222400.0,93.9115,93.9486,93.8892,93.9338,222400.0
2011-07-11 09:30:00,125.17,125.31,125.13,125.3,241000.0,93.0197,93.1237,92.99,93.1163,241000.0
2011-07-11 09:35:00,125.3,125.34,125.21,125.26,101800.0,93.1163,93.146,93.0494,93.0866,101800.0
2011-07-11 09:40:00,125.27,125.28,125.08,125.14,88300.0,93.094,93.1014,92.9528,92.9974,88300.0
2011-07-11 09:45:00,125.13,125.19,125.0,125.17,188900.0,92.99,93.0346,92.8934,93.0197,188900.0
2011-07-11 09:50:00,125.17,125.38,125.14,125.35,149500.0,93.0197,93.1757,92.9974,93.1535,149500.0
2011-07-11 09:55:00,125.36,125.47,125.33,125.33,213600.0,93.1609,93.2426,93.1386,93.1386,213600.0
2011-07-11 10:00:00,125.33,125.37,125.21,125.27,101700.0,93.1386,93.1683,93.0494,93.094,101700.0
2011-07-11 10:05:00,125.25,125.31,125.09,125.1,111100.0,93.0791,93.1237,92.9602,92.9677,111100.0
2011-07-11 10:10:00,125.09,125.19,125.02,125.18,121400.0,92.9602,93.0346,92.9082,93.0271,121400.0
2011-07-11 10:15:00,125.17,125.19,124.95,124.98,63000.0,93.0197,93.0346,92.8562,92.8785,63000.0
2011-07-11 10:20:00,125.0,125.09,124.91,125.09,65600.0,92.8934,92.9602,92.8265,92.9602,65600.0
2011-07-11 10:25:00,125.08,125.08,124.93,124.99,47400.0,92.9528,92.9528,92.8413,92.8859,47400.0
2011-07-11 10:30:00,125.0,125.04,124.93,124.98,101200.0,92.8934,92.9231,92.8413,92.8785,101200.0
2011-07-11 10:35:00,124.97,124.98,124.87,124.94,132400.0,92.8711,92.8785,92.7967,92.8488,132400.0
2011-07-11 10:40:00,124.94,124.96,124.88,124.9,58100.0,92.8488,92.8636,92.8042,92.819,58100.0
2011-07-11 10:45:00,124.91,125.0,124.87,124.97,189900.0,92.8265,92.8934,92.7967,92.8711,189900.0
2011-07-11 10:50:00,124.98,125.01,124.88,124.89,56400.0,92.8785,92.9008,92.8042,92.8116,56400.0
2011-07-11 10:55:00,124.88,124.9,124.7,124.72,180100.0,92.8042,92.819,92.6704,92.6853,180100.0
2011-07-11 11:00:00,124.72,124.74,124.62,124.65,131500.0,92.6853,92.7001,92.611,92.6333,131500.0
2011-07-11 11:05:00,124.65,124.88,124.65,124.86,49900.0,92.6333,92.8042,92.6333,92.7893,49900.0
2011-07-11 11:10:00,124.88,124.91,124.83,124.89,66400.0,92.8042,92.8265,92.767,92.8116,66400.0
2011-07-11 11:15:00,124.9,124.97,124.87,124.95,89700.0,92.819,92.8711,92.7967,92.8562,89700.0
2011-07-11 11:20:00,124.95,125.06,124.93,124.93,68200.0,92.8562,92.9379,92.8413,92.8413,68200.0
2011-07-11 11:25:00,124.95,125.04,124.93,125.04,28700.0,92.8562,92.9231,92.8413,92.9231,28700.0
2011-07-11 11:30:00,125.03,125.08,124.97,125.04,36700.0,92.9156,92.9528,92.8711,92.9231,36700.0
2011-07-11 11:35:00,125.04,125.04,124.89,124.91,45700.0,92.9231,92.9231,92.8116,92.8265,45700.0
2011-07-11 11:40:00,124.91,124.98,124.88,124.96,35700.0,92.8265,92.8785,92.8042,92.8636,35700.0
2011-07-11 11:45:00,124.95,125.01,124.94,125.0,21600.0,92.8562,92.9008,92.8488,92.8934,21600.0
2011-07-11 11:50:00,125.0,125.08,124.98,125.05,48500.0,92.8934,92.9528,92.8785,92.9305,48500.0
2011-07-11 11:55:00,125.04,125.06,124.92,124.92,120500.0,92.9231,92.9379,92.8339,92.8339,120500.0
2011-07-11 12:00:00,124.92,124.93,124.89,124.92,37900.0,92.8339,92.8413,92.8116,92.8339,37900.0
2011-07-11 12:05:00,124.92,124.97,124.91,124.95,38300.0,92.8339,92.8711,92.8265,92.8562,38300.0
2011-07-11 12:10:00,124.95,124.95,124.9,124.91,23000.0,92.8562,92.8562,92.819,92.8265,23000.0
2011-07-11 12:15:00,124.91,125.06,124.89,125.05,46800.0,92.8265,92.9379,92.8116,92.9305,46800.0
2011-07-11 12:20:00,125.05,125.08,125.03,125.03,21100.0,92.9305,92.9528,92.9156,92.9156,21100.0
2011-07-11 12:25:00,125.04,125.11,125.04,125.07,14900.0,92.9231,92.9751,92.9231,92.9454,14900.0
2011-07-11 12:30:00,125.07,125.09,124.95,124.97,22000.0,92.9454,92.9602,92.8562,92.8711,22000.0
2011-07-11 12:35:00,124.98,124.99,124.92,124.99,49100.0,92.8785,92.8859,92.8339,92.8859,49100.0
2011-07-11 12:40:00,124.98,125.02,124.98,125.01,15500.0,92.8785,92.9082,92.8785,92.9008,15500.0
2011-07-11 12:45:00,125.0,125.0,124.85,124.85,48900.0,92.8934,92.8934,92.7819,92.7819,48900.0
2011-07-11 12:50:00,124.86,124.9,124.85,124.9,19900.0,92.7893,92.819,92.7819,92.819,19900.0
2011-07-11 12:55:00,124.91,124.92,124.88,124.9,24200.0,92.8265,92.8339,92.8042,92.819,24200.0
2011-07-11 13:00:00,124.89,124.92,124.88,124.91,17100.0,92.8116,92.8339,92.8042,92.8265,17100.0
2011-07-11 13:05:00,124.92,124.93,124.82,124.86,28500.0,92.8339,92.8413,92.7596,92.7893,28500.0
2011-07-11 13:10:00,124.86,124.86,124.8,124.83,35500.0,92.7893,92.7893,92.7447,92.767,35500.0
2011-07-11 13:15:00,124.83,124.83,124.63,124.67,96400.0,92.767,92.767,92.6184,92.6481,96400.0
2011-07-11 13:20:00,124.66,124.78,124.65,124.77,70100.0,92.6407,92.7299,92.6333,92.7224,70100.0
2011-07-11 13:25:00,124.77,124.79,124.71,124.77,24800.0,92.7224,92.7373,92.6778,92.7224,24800.0
2011-07-11 13:30:00,124.77,124.87,124.77,124.82,28700.0,92.7224,92.7967,92.7224,92.7596,28700.0
2011-07-11 13:35:00,124.83,124.83,124.76,124.8,51000.0,92.767,92.767,92.715,92.7447,51000.0
2011-07-11 13:40:00,124.82,124.82,124.7,124.8,25500.0,92.7596,92.7596,92.6704,92.7447,25500.0
2011-07-11 13:45:00,124.79,124.88,124.75,124.88,26100.0,92.7373,92.8042,92.7076,92.8042,26100.0
2011-07-11 13:50:00,124.9,124.92,124.86,124.9,80300.0,92.819,92.8339,92.7893,92.819,80300.0
2011-07-11 13:55:00,124.9,124.96,124.88,124.95,57100.0,92.819,92.8636,92.8042,92.8562,57100.0
2011-07-11 14:00:00,124.93,124.98,124.93,124.93,28500.0,92.8413,92.8785,92.8413,92.8413,28500.0
2011-07-11 14:05:00,124.93,124.95,124.87,124.94,15200.0,92.8413,92.8562,92.7967,92.8488,15200.0
2011-07-11 14:10:00,124.94,124.95,124.86,124.86,10200.0,92.8488,92.8562,92.7893,92.7893,10200.0
2011-07-11 14:15:00,124.85,124.86,124.76,124.76,27400.0,92.7819,92.7893,92.715,92.715,27400.0
2011-07-11 14:20:00,124.75,124.84,124.72,124.72,26200.0,92.7076,92.7745,92.6853,92.6853,26200.0
2011-07-11 14:25:00,124.71,124.78,124.7,124.75,32500.0,92.6778,92.7299,92.6704,92.7076,32500.0
2011-07-11 14:30:00,124.75,124.75,124.58,124.64,75500.0,92.7076,92.7076,92.5812,92.6258,75500.0
2011-07-11 14:35:00,124.64,124.8,124.63,124.79,53100.0,92.6258,92.7447,92.6184,92.7373,53100.0
2011-07-11 14:40:00,124.79,124.79,124.71,124.76,18400.0,92.7373,92.7373,92.6778,92.715,18400.0
2011-07-11 14:45:00,124.76,124.77,124.68,124.68,15900.0,92.715,92.7224,92.6555,92.6555,15900.0
2011-07-11 14:50:00,124.67,124.71,124.59,124.68,43900.0,92.6481,92.6778,92.5887,92.6555,43900.0
2011-07-11 14:55:00,124.66,124.7,124.63,124.69,32500.0,92.6407,92.6704,92.6184,92.663,32500.0
2011-07-11 15:00:00,124.7,124.79,124.69,124.71,41200.0,92.6704,92.7373,92.663,92.6778,41200.0
2011-07-11 15:05:00,124.7,124.7,124.54,124.56,50600.0,92.6704,92.6704,92.5515,92.5664,50600.0
2011-07-11 15:10:00,124.56,124.64,124.54,124.62,28300.0,92.5664,92.6258,92.5515,92.611,28300.0
2011-07-11 15:15:00,124.61,124.66,124.57,124.58,74400.0,92.6035,92.6407,92.5738,92.5812,74400.0
2011-07-11 15:20:00,124.59,124.69,124.58,124.62,97400.0,92.5887,92.663,92.5812,92.611,97400.0
2011-07-11 15:25:00,124.61,124.79,124.54,124.79,132900.0,92.6035,92.7373,92.5515,92.7373,132900.0
2011-07-11 15:30:00,124.79,124.86,124.78,124.8,101600.0,92.7373,92.7893,92.7299,92.7447,101600.0
2011-07-11 15:35:00,124.81,124.83,124.67,124.74,77600.0,92.7522,92.767,92.6481,92.7001,77600.0
2011-07-11 15:40:00,124.74,124.9,124.73,124.85,94200.0,92.7001,92.819,92.6927,92.7819,94200.0
2011-07-11 15:45:00,124.86,124.88,124.65,124.68,172200.0,92.7893,92.8042,92.6333,92.6555,172200.0
2011-07-11 15:50:00,124.69,124.72,124.6,124.7,199100.0,92.663,92.6853,92.5961,92.6704,199100.0
2011-07-11 15:55:00,124.7,124.93,124.7,124.91,307500.0,92.6704,92.8413,92.6704,92.8265,307500.0
2011-07-12 09:30:00,124.85,125.06,124.8,124.87,207000.0,92.7819,92.9379,92.7447,92.7967,207000.0
2011-07-12 09:35:00,124.88,125.01,124.69,125.0,183500.0,92.8042,92.9008,92.663,92.8934,183500.0
2011-07-12 09:40:00,124.95,125.13,124.93,125.07,253300.0,92.8562,92.99,92.8413,92.9454,253300.0
2011-07-12 09:45:00,125.06,125.07,124.78,124.84,142500.0,92.9379,92.9454,92.7299,92.7745,142500.0
2011-07-12 09:50:00,124.85,124.98,124.63,124.63,166600.0,92.7819,92.8785,92.6184,92.6184,166600.0
2011-07-12 09:55:00,124.62,125.03,124.62,125.01,134800.0,92.611,92.9156,92.611,92.9008,134800.0
2011-07-12 10:00:00,125.02,125.12,124.92,125.07,82600.0,92.9082,92.9825,92.8339,92.9454,82600.0
2011-07-12 10:05:00,125.08,125.14,124.93,125.02,172800.0,92.9528,92.9974,92.8413,92.9082,172800.0
2011-07-12 10:10:00,125.02,125.02,124.82,124.82,106300.0,92.9082,92.9082,92.7596,92.7596,106300.0
2011-07-12 10:15:00,124.84,125.01,124.84,124.97,45300.0,92.7745,92.9008,92.7745,92.8711,45300.0
2011-07-12 10:20:00,124.98,125.07,124.8,124.81,77800.0,92.8785,92.9454,92.7447,92.7522,77800.0
2011-07-12 10:25:00,124.8,124.89,124.73,124.89,80400.0,92.7447,92.8116,92.6927,92.8116,80400.0
2011-07-12 10:30:00,124.89,124.95,124.73,124.95,61600.0,92.8116,92.8562,92.6927,92.8562,61600.0
2011-07-12 10:35:00,124.94,125.0,124.88,124.91,57200.0,92.8488,92.8934,92.8042,92.8265,57200.0
2011-07-12 10:40:00,124.93,124.99,124.8,124.88,51300.0,92.8413,92.8859,92.7447,92.8042,51300.0
2011-07-12 10:45:00,124.87,124.96,124.76,124.78,70200.0,92.7967,92.8636,92.715,92.7299,70200.0
2011-07-12 10:50:00,124.76,124.76,124.6,124.71,105200.0,92.715,92.715,92.5961,92.6778,105200.0
2011-07-12 10:55:00,124.73,124.79,124.66,124.76,120100.0,92.6927,92.7373,92.6407,92.715,120100.0
2011-07-12 11:00:00,124.73,124.89,124.72,124.86,178800.0,92.6927,92.8116,92.6853,92.7893,178800.0
2011-07-12 11:05:00,124.86,124.9,124.73,124.78,121400.0,92.7893,92.819,92.6927,92.7299,121400.0
2011-07-12 11:10:00,124.78,124.91,124.78,124.81,34200.0,92.7299,92.8265,92.7299,92.7522,34200.0
2011-07-12 11:15:00,124.79,124.81,124.72,124.81,22400.0,92.7373,92.7522,92.6853,92.7522,22400.0
2011-07-12 11:20:00,124.82,125.07,124.8,125.07,67600.0,92.7596,92.9454,92.7447,92.9454,67600.0
2011-07-12 11:25:00,125.07,125.09,124.99,124.99,79800.0,92.9454,92.9602,92.8859,92.8859,79800.0
2011-07-12 11:30:00,124.99,125.06,124.98,125.02,42500.0,92.8859,92.9379,92.8785,92.9082,42500.0
2011-07-12 11:35:00,124.99,125.05,124.94,124.95,21300.0,92.8859,92.9305,92.8488,92.8562,21300.0
2011-07-12 11:40:00,124.96,125.2,124.95,125.18,69300.0,92.8636,93.042,92.8562,93.0271,69300.0
2011-07-12 11:45:00,125.2,125.23,125.12,125.15,147600.0,93.042,93.0643,92.9825,93.0048,147600.0
2011-07-12 11:50:00,125.14,125.15,125.09,125.09,12500.0,92.9974,93.0048,92.9602,92.9602,12500.0
2011-07-12 11:55:00,125.09,125.16,125.08,125.13,13000.0,92.9602,93.0123,92.9528,92.99,13000.0
2011-07-12 12:00:00,125.11,125.15,124.99,125.07,48700.0,92.9751,93.0048,92.8859,92.9454,48700.0
2011-07-12 12:05:00,125.07,125.22,125.06,125.18,38600.0,92.9454,93.0568,92.9379,93.0271,38600.0
2011-07-12 12:10:00,125.17,125.17,125.06,125.08,11600.0,93.0197,93.0197,92.9379,92.9528,11600.0
2011-07-12 12:15:00,125.07,125.1,125.02,125.08,88700.0,92.9454,92.9677,92.9082,92.9528,88700.0
2011-07-12 12:20:00,125.09,125.11,125.04,125.05,71900.0,92.9602,92.9751,92.9231,92.9305,71900.0
2011-07-12 12:25:00,125.04,125.05,124.97,124.97,79000.0,92.9231,92.9305,92.8711,92.8711,79000.0
2011-07-12 12:30:00,124.96,125.01,124.96,125.0,105500.0,92.8636,92.9008,92.8636,92.8934,105500.0
2011-07-12 12:35:00,125.0,125.0,124.87,124.87,158800.0,92.8934,92.8934,92.7967,92.7967,158800.0
2011-07-12 12:40:00,124.88,124.94,124.85,124.89,144200.0,92.8042,92.8488,92.7819,92.8116,144200.0
2011-07-12 12:45:00,124.88,124.96,124.87,124.89,51100.0,92.8042,92.8636,92.7967,92.8116,51100.0
2011-07-12 12:50:00,124.9,124.9,124.86,124.86,14400.0,92.819,92.819,92.7893,92.7893,14400.0
2011-07-12 12:55:00,124.88,124.96,124.88,124.93,26400.0,92.8042,92.8636,92.8042,92.8413,26400.0
2011-07-12 13:00:00,124.94,124.95,124.88,124.91,7600.0,92.8488,92.8562,92.8042,92.8265,7600.0
2011-07-12 13:05:00,124.92,125.04,124.92,125.02,58000.0,92.8339,92.9231,92.8339,92.9082,58000.0
2011-07-12 13:10:00,125.03,125.05,124.97,124.97,78800.0,92.9156,92.9305,92.8711,92.8711,78800.0
2011-07-12 13:15:00,124.96,124.96,124.78,124.86,43600.0,92.8636,92.8636,92.7299,92.7893,43600.0
2011-07-12 13:20:00,124.88,124.93,124.86,124.91,18800.0,92.8042,92.8413,92.7893,92.8265,18800.0
2011-07-12 13:25:00,124.89,124.89,124.73,124.74,81200.0,92.8116,92.8116,92.6927,92.7001,81200.0
2011-07-12 13:30:00,124.73,124.77,124.7,124.77,62600.0,92.6927,92.7224,92.6704,92.7224,62600.0
2011-07-12 13:35:00,124.77,124.85,124.75,124.84,14300.0,92.7224,92.7819,92.7076,92.7745,14300.0
2011-07-12 13:40:00,124.83,124.85,124.79,124.83,22000.0,92.767,92.7819,92.7373,92.767,22000.0
2011-07-12 13:45:00,124.82,124.9,124.81,124.84,26300.0,92.7596,92.819,92.7522,92.7745,26300.0
2011-07-12 13:50:00,124.87,124.88,124.81,124.82,28300.0,92.7967,92.8042,92.7522,92.7596,28300.0
2011-07-12 13:55:00,124.83,124.83,124.8,124.81,4800.0,92.767,92.767,92.7447,92.7522,4800.0
2011-07-12 14:00:00,124.8,125.01,124.74,124.96,74600.0,92.7447,92.9008,92.7001,92.8636,74600.0
2011-07-12 14:05:00,124.94,125.12,124.91,125.07,156200.0,92.8488,92.9825,92.8265,92.9454,156200.0
2011-07-12 14:10:00,125.08,125.45,125.08,125.3,211200.0,92.9528,93.2278,92.9528,93.1163,211200.0
2011-07-12 14:15:00,125.32,125.5,125.32,125.42,127400.0,93.1312,93.2649,93.1312,93.2055,127400.0
2011-07-12 14:20:00,125.44,125.54,125.41,125.41,49900.0,93.2203,93.2947,93.198,93.198,49900.0
2011-07-12 14:25:00,125.42,125.45,125.36,125.4,36600.0,93.2055,93.2278,93.1609,93.1906,36600.0
2011-07-12 14:30:00,125.39,125.46,125.17,125.23,37000.0,93.1832,93.2352,93.0197,93.0643,37000.0
2011-07-12 14:35:00,125.25,125.27,125.11,125.16,36400.0,93.0791,93.094,92.9751,93.0123,36400.0
2011-07-12 14:40:00,125.16,125.23,125.06,125.1,52500.0,93.0123,93.0643,92.9379,92.9677,52500.0
2011-07-12 14:45:00,125.09,125.21,125.06,125.2,27000.0,92.9602,93.0494,92.9379,93.042,27000.0
2011-07-12 14:50:00,125.19,125.2,125.06,125.09,19800.0,93.0346,93.042,92.9379,92.9602,19800.0
2011-07-12 14:55:00,125.1,125.1,125.0,125.05,22300.0,92.9677,92.9677,92.8934,92.9305,22300.0
2011-07-12 15:00:00,125.04,125.14,125.04,125.08,21900.0,92.9231,92.9974,92.9231,92.9528,21900.0
2011-07-12 15:05:00,125.08,125.13,124.96,124.98,119200.0,92.9528,92.99,92.8636,92.8785,119200.0
2011-07-12 15:10:00,124.98,125.01,124.76,124.76,79400.0,92.8785,92.9008,92.715,92.715,79400.0
2011-07-12 15:15:00,124.75,124.98,124.75,124.98,148900.0,92.7076,92.8785,92.7076,92.8785,148900.0
2011-07-12 15:20:00,124.97,125.05,124.86,124.95,97200.0,92.8711,92.9305,92.7893,92.8562,97200.0
2011-07-12 15:25:00,124.94,124.94,124.69,124.83,94100.0,92.8488,92.8488,92.663,92.767,94100.0
2011-07-12 15:30:00,124.83,124.87,124.73,124.77,57500.0,92.767,92.7967,92.6927,92.7224,57500.0
2011-07-12 15:35:00,124.77,124.87,124.68,124.85,73500.0,92.7224,92.7967,92.6555,92.7819,73500.0
2011-07-12 15:40:00,124.84,124.84,124.66,124.66,68600.0,92.7745,92.7745,92.6407,92.6407,68600.0
2011-07-12 15:45:00,124.65,124.66,124.32,124.33,238900.0,92.6333,92.6407,92.388,92.3954,238900.0
2011-07-12 15:50:00,124.33,124.47,124.33,124.34,187500.0,92.3954,92.4995,92.3954,92.4029,187500.0
2011-07-12 15:55:00,124.35,124.42,124.31,124.33,228900.0,92.4103,92.4623,92.3806,92.3954,228900.0
2011-07-13 09:30:00,124.94,125.1,124.88,124.96,223600.0,92.8488,92.9677,92.8042,92.8636,223600.0
2011-07-13 09:35:00,124.96,125.09,124.96,125.0,52400.0,92.8636,92.9602,92.8636,92.8934,52400.0
2011-07-13 09:40:00,124.98,125.12,124.98,125.02,44700.0,92.8785,92.9825,92.8785,92.9082,44700.0
2011-07-13 09:45:00,125.04,125.18,125.04,125.07,68400.0,92.9231,93.0271,92.9231,92.9454,68400.0
2011-07-13 09:50:00,125.07,125.07,124.94,124.94,99500.0,92.9454,92.9454,92.8488,92.8488,99500.0
2011-07-13 09:55:00,124.94,124.98,124.79,124.86,102700.0,92.8488,92.8785,92.7373,92.7893,102700.0
2011-07-13 10:00:00,124.85,125.39,124.85,125.32,416000.0,92.7819,93.1832,92.7819,93.1312,416000.0
2011-07-13 10:05:00,125.32,125.63,125.32,125.46,215500.0,93.1312,93.3615,93.1312,93.2352,215500.0
2011-07-13 10:10:00,125.46,125.63,125.4,125.52,155900.0,93.2352,93.3615,93.1906,93.2798,155900.0
2011-07-13 10:15:00,125.52,125.71,125.52,125.67,94600.0,93.2798,93.421,93.2798,93.3913,94600.0
2011-07-13 10:20:00,125.67,125.74,125.61,125.73,49000.0,93.3913,93.4433,93.3467,93.4359,49000.0
2011-07-13 10:25:00,125.73,125.75,125.6,125.6,51200.0,93.4359,93.4507,93.3392,93.3392,51200.0
2011-07-13 10:30:00,125.62,125.9,125.62,125.9,153700.0,93.3541,93.5622,93.3541,93.5622,153700.0
2011-07-13 10:35:00,125.89,125.94,125.82,125.83,140800.0,93.5548,93.5919,93.5027,93.5102,140800.0
2011-07-13 10:40:00,125.84,125.89,125.8,125.81,28300.0,93.5176,93.5548,93.4879,93.4953,28300.0
2011-07-13 10:45:00,125.82,125.85,125.71,125.76,30400.0,93.5027,93.525,93.421,93.4581,30400.0
2011-07-13 10:50:00,125.78,125.81,125.76,125.8,25400.0,93.473,93.4953,93.4581,93.4879,25400.0
2011-07-13 10:55:00,125.81,125.88,125.78,125.83,30700.0,93.4953,93.5473,93.473,93.5102,30700.0
2011-07-13 11:00:00,125.84,125.84,125.73,125.73,30600.0,93.5176,93.5176,93.4359,93.4359,30600.0
2011-07-13 11:05:00,125.73,125.83,125.73,125.79,25400.0,93.4359,93.5102,93.4359,93.4804,25400.0
2011-07-13 11:10:00,125.79,125.84,125.78,125.81,19500.0,93.4804,93.5176,93.473,93.4953,19500.0
2011-07-13 11:15:00,125.8,125.92,125.78,125.91,53400.0,93.4879,93.577,93.473,93.5696,53400.0
2011-07-13 11:20:00,125.91,125.92,125.87,125.9,16900.0,93.5696,93.577,93.5399,93.5622,16900.0
2011-07-13 11:25:00,125.9,125.92,125.84,125.86,33600.0,93.5622,93.577,93.5176,93.5325,33600.0
2011-07-13 11:30:00,125.82,125.82,125.71,125.75,37500.0,93.5027,93.5027,93.421,93.4507,37500.0
2011-07-13 11:35:00,125.76,125.76,125.68,125.71,24100.0,93.4581,93.4581,93.3987,93.421,24100.0
2011-07-13 11:40:00,125.71,125.75,125.65,125.71,53800.0,93.421,93.4507,93.3764,93.421,53800.0
2011-07-13 11:45:00,125.71,125.74,125.62,125.62,40100.0,93.421,93.4433,93.3541,93.3541,40100.0
2011-07-13 11:50:00,125.62,125.65,125.59,125.62,33100.0,93.3541,93.3764,93.3318,93.3541,33100.0
2011-07-13 11:55:00,125.64,125.69,125.64,125.66,16700.0,93.369,93.4061,93.369,93.3838,16700.0
2011-07-13 12:00:00,125.65,125.7,125.61,125.68,23600.0,93.3764,93.4136,93.3467,93.3987,23600.0
2011-07-13 12:05:00,125.65,125.69,125.6,125.68,22500.0,93.3764,93.4061,93.3392,93.3987,22500.0
2011-07-13 12:10:00,125.69,125.83,125.69,125.81,142700.0,93.4061,93.5102,93.4061,93.4953,142700.0
2011-07-13 12:15:00,125.8,125.83,125.77,125.83,18700.0,93.4879,93.5102,93.4656,93.5102,18700.0
2011-07-13 12:20:00,125.83,125.84,125.79,125.8,30400.0,93.5102,93.5176,93.4804,93.4879,30400.0
2011-07-13 12:25:00,125.8,125.83,125.79,125.82,18800.0,93.4879,93.5102,93.4804,93.5027,18800.0
2011-07-13 12:30:00,125.82,125.82,125.75,125.77,37500.0,93.5027,93.5027,93.4507,93.4656,37500.0
2011-07-13 12:35:00,125.76,125.8,125.75,125.77,31000.0,93.4581,93.4879,93.4507,93.4656,31000.0
2011-07-13 12:40:00,125.76,125.79,125.73,125.73,19100.0,93.4581,93.4804,93.4359,93.4359,19100.0
2011-07-13 12:45:00,125.73,125.82,125.66,125.79,146100.0,93.4359,93.5027,93.3838,93.4804,146100.0
2011-07-13 12:50:00,125.78,125.79,125.72,125.76,25800.0,93.473,93.4804,93.4284,93.4581,25800.0
2011-07-13 12:55:00,125.76,125.77,125.67,125.68,39500.0,93.4581,93.4656,93.3913,93.3987,39500.0
2011-07-13 13:00:00,125.68,125.69,125.52,125.56,175800.0,93.3987,93.4061,93.2798,93.3095,175800.0
2011-07-13 13:05:00,125.56,125.65,125.55,125.61,58200.0,93.3095,93.3764,93.3021,93.3467,58200.0
2011-07-13 13:10:00,125.6,125.63,125.53,125.54,91000.0,93.3392,93.3615,93.2872,93.2947,91000.0
2011-07-13 13:15:00,125.54,125.54,125.43,125.52,94800.0,93.2947,93.2947,93.2129,93.2798,94800.0
2011-07-13 13:20:00,125.5,125.53,125.45,125.53,77300.0,93.2649,93.2872,93.2278,93.2872,77300.0
2011-07-13 13:25:00,125.51,125.52,125.45,125.52,29200.0,93.2724,93.2798,93.2278,93.2798,29200.0
2011-07-13 13:30:00,125.53,125.6,125.5,125.56,72200.0,93.2872,93.3392,93.2649,93.3095,72200.0
2011-07-13 13:35:00,125.56,125.66,125.55,125.64,140300.0,93.3095,93.3838,93.3021,93.369,140300.0
2011-07-13 13:40:00,125.64,125.65,125.59,125.61,18100.0,93.369,93.3764,93.3318,93.3467,18100.0
2011-07-13 13:45:00,125.6,125.61,125.52,125.52,12600.0,93.3392,93.3467,93.2798,93.2798,12600.0
2011-07-13 13:50:00,125.52,125.53,125.34,125.38,286600.0,93.2798,93.2872,93.146,93.1757,286600.0
2011-07-13 13:55:00,125.39,125.4,125.35,125.37,31700.0,93.1832,93.1906,93.1535,93.1683,31700.0
2011-07-13 14:00:00,125.35,125.46,125.33,125.45,48700.0,93.1535,93.2352,93.1386,93.2278,48700.0
2011-07-13 14:05:00,125.47,125.5,125.42,125.45,35600.0,93.2426,93.2649,93.2055,93.2278,35600.0
2011-07-13 14:10:00,125.44,125.44,125.24,125.26,63900.0,93.2203,93.2203,93.0717,93.0866,63900.0
2011-07-13 14:15:00,125.28,125.34,125.23,125.28,91600.0,93.1014,93.146,93.0643,93.1014,91600.0
2011-07-13 14:20:00,125.26,125.27,125.08,125.11,91700.0,93.0866,93.094,92.9528,92.9751,91700.0
2011-07-13 14:25:00,125.1,125.14,125.05,125.14,37100.0,92.9677,92.9974,92.9305,92.9974,37100.0
2011-07-13 14:30:00,125.15,125.23,125.12,125.17,58200.0,93.0048,93.0643,92.9825,93.0197,58200.0
2011-07-13 14:35:00,125.17,125.24,125.13,125.23,21000.0,93.0197,93.0717,92.99,93.0643,21000.0
2011-07-13 14:40:00,125.22,125.22,125.06,125.08,30800.0,93.0568,93.0568,92.9379,92.9528,30800.0
2011-07-13 14:45:00,125.07,125.19,125.05,125.17,39700.0,92.9454,93.0346,92.9305,93.0197,39700.0
2011-07-13 14:50:00,125.17,125.3,125.17,125.29,24300.0,93.0197,93.1163,93.0197,93.1089,24300.0
2011-07-13 14:55:00,125.3,125.3,125.19,125.21,33000.0,93.1163,93.1163,93.0346,93.0494,33000.0
2011-07-13 15:00:00,125.21,125.36,125.14,125.18,63600.0,93.0494,93.1609,92.9974,93.0271,63600.0
2011-07-13 15:05:00,125.2,125.2,125.0,125.07,48300.0,93.042,93.042,92.8934,92.9454,48300.0
2011-07-13 15:10:00,125.07,125.1,124.78,124.83,193400.0,92.9454,92.9677,92.7299,92.767,193400.0
2011-07-13 15:15:00,124.83,124.95,124.74,124.77,175100.0,92.767,92.8562,92.7001,92.7224,175100.0
2011-07-13 15:20:00,124.75,124.82,124.67,124.81,130300.0,92.7076,92.7596,92.6481,92.7522,130300.0
2011-07-13 15:25:00,124.81,124.92,124.76,124.84,63300.0,92.7522,92.8339,92.715,92.7745,63300.0
2011-07-13 15:30:00,124.85,124.85,124.7,124.76,236300.0,92.7819,92.7819,92.6704,92.715,236300.0
2011-07-13 15:35:00,124.76,124.82,124.65,124.65,94200.0,92.715,92.7596,92.6333,92.6333,94200.0
2011-07-13 15:40:00,124.65,124.65,124.49,124.65,148500.0,92.6333,92.6333,92.5143,92.6333,148500.0
2011-07-13 15:45:00,124.66,124.69,124.55,124.63,157900.0,92.6407,92.663,92.5589,92.6184,157900.0
2011-07-13 15:50:00,124.64,124.81,124.62,124.78,81800.0,92.6258,92.7522,92.611,92.7299,81800.0
2011-07-13 15:55:00,124.78,124.82,124.71,124.8,117100.0,92.7299,92.7596,92.6778,92.7447,117100.0
2011-07-14 09:30:00,124.91,124.96,124.79,124.83,79400.0,92.8265,92.8636,92.7373,92.767,79400.0
2011-07-14 09:35:00,124.84,124.93,124.77,124.92,71600.0,92.7745,92.8413,92.7224,92.8339,71600.0
2011-07-14 09:40:00,124.89,125.17,124.88,125.12,130400.0,92.8116,93.0197,92.8042,92.9825,130400.0
2011-07-14 09:45:00,125.11,125.29,125.09,125.27,108100.0,92.9751,93.1089,92.9602,93.094,108100.0
2011-07-14 09:50:00,125.26,125.43,125.26,125.43,217800.0,93.0866,93.2129,93.0866,93.2129,217800.0
2011-07-14 09:55:00,125.43,125.56,125.43,125.51,76200.0,93.2129,93.3095,93.2129,93.2724,76200.0
2011-07-14 10:00:00,125.54,125.6,125.45,125.45,99100.0,93.2947,93.3392,93.2278,93.2278,99100.0
2011-07-14 10:05:00,125.45,125.58,125.45,125.55,30600.0,93.2278,93.3244,93.2278,93.3021,30600.0
2011-07-14 10:10:00,125.55,125.6,125.4,125.45,66000.0,93.3021,93.3392,93.1906,93.2278,66000.0
2011-07-14 10:15:00,125.46,125.57,125.43,125.55,49400.0,93.2352,93.3169,93.2129,93.3021,49400.0
2011-07-14 10:20:00,125.55,125.62,125.45,125.45,82600.0,93.3021,93.3541,93.2278,93.2278,82600.0
2011-07-14 10:25:00,125.46,125.67,125.46,125.58,67200.0,93.2352,93.3913,93.2352,93.3244,67200.0
2011-07-14 10:30:00,125.58,125.61,125.34,125.38,143900.0,93.3244,93.3467,93.146,93.1757,143900.0
2011-07-14 10:35:00,125.4,125.42,125.28,125.34,111500.0,93.1906,93.2055,93.1014,93.146,111500.0
2011-07-14 10:40:00,125.33,125.37,125.24,125.25,60100.0,93.1386,93.1683,93.0717,93.0791,60100.0
2011-07-14 10:45:00,125.23,125.28,125.18,125.23,126900.0,93.0643,93.1014,93.0271,93.0643,126900.0
2011-07-14 10:50:00,125.21,125.21,125.05,125.09,89500.0,93.0494,93.0494,92.9305,92.9602,89500.0
2011-07-14 10:55:00,125.08,125.1,124.8,124.88,208000.0,92.9528,92.9677,92.7447,92.8042,208000.0
2011-07-14 11:00:00,124.86,125.04,124.85,125.04,116500.0,92.7893,92.9231,92.7819,92.9231,116500.0
2011-07-14 11:05:00,125.03,125.08,124.95,125.06,53000.0,92.9156,92.9528,92.8562,92.9379,53000.0
2011-07-14 11:10:00,125.05,125.06,124.89,124.9,43100.0,92.9305,92.9379,92.8116,92.819,43100.0
2011-07-14 11:15:00,124.9,125.13,124.88,125.11,84100.0,92.819,92.99,92.8042,92.9751,84100.0
2011-07-14 11:20:00,125.11,125.11,125.02,125.06,35700.0,92.9751,92.9751,92.9082,92.9379,35700.0
2011-07-14 11:25:00,125.03,125.09,125.0,125.07,36600.0,92.9156,92.9602,92.8934,92.9454,36600.0
2011-07-14 11:30:00,125.07,125.09,124.88,124.92,57500.0,92.9454,92.9602,92.8042,92.8339,57500.0
2011-07-14 11:35:00,124.94,124.96,124.75,124.8,67600.0,92.8488,92.8636,92.7076,92.7447,67600.0
2011-07-14 11:40:00,124.78,124.93,124.78,124.92,33400.0,92.7299,92.8413,92.7299,92.8339,33400.0
2011-07-14 11:45:00,124.89,125.02,124.89,125.02,22600.0,92.8116,92.9082,92.8116,92.9082,22600.0
2011-07-14 11:50:00,125.01,125.03,124.93,124.93,48300.0,92.9008,92.9156,92.8413,92.8413,48300.0
2011-07-14 11:55:00,124.9,124.98,124.88,124.94,20700.0,92.819,92.8785,92.8042,92.8488,20700.0
2011-07-14 12:00:00,124.92,124.92,124.77,124.79,34200.0,92.8339,92.8339,92.7224,92.7373,34200.0
2011-07-14 12:05:00,124.78,124.88,124.78,124.79,30500.0,92.7299,92.8042,92.7299,92.7373,30500.0
2011-07-14 12:10:00,124.82,124.85,124.75,124.84,30100.0,92.7596,92.7819,92.7076,92.7745,30100.0
2011-07-14 12:15:00,124.84,124.85,124.55,124.57,128000.0,92.7745,92.7819,92.5589,92.5738,128000.0
2011-07-14 12:20:00,124.55,124.57,124.48,124.52,72600.0,92.5589,92.5738,92.5069,92.5366,72600.0
2011-07-14 12:25:00,124.5,124.62,124.49,124.61,37700.0,92.5218,92.611,92.5143,92.6035,37700.0
2011-07-14 12:30:00,124.6,124.64,124.56,124.61,21800.0,92.5961,92.6258,92.5664,92.6035,21800.0
2011-07-14 12:35:00,124.6,124.66,124.6,124.65,33100.0,92.5961,92.6407,92.5961,92.6333,33100.0
2011-07-14 12:40:00,124.64,124.73,124.63,124.71,25100.0,92.6258,92.6927,92.6184,92.6778,25100.0
2011-07-14 12:45:00,124.7,124.71,124.56,124.59,67500.0,92.6704,92.6778,92.5664,92.5887,67500.0
2011-07-14 12:50:00,124.59,124.6,124.39,124.4,58600.0,92.5887,92.5961,92.44,92.4475,58600.0
2011-07-14 12:55:00,124.4,124.43,124.34,124.4,52400.0,92.4475,92.4698,92.4029,92.4475,52400.0
2011-07-14 13:00:00,124.4,124.44,124.25,124.26,117600.0,92.4475,92.4772,92.336,92.3434,117600.0
2011-07-14 13:05:00,124.26,124.41,124.25,124.4,95800.0,92.3434,92.4549,92.336,92.4475,95800.0
2011-07-14 13:10:00,124.39,124.4,124.22,124.22,72100.0,92.44,92.4475,92.3137,92.3137,72100.0
2011-07-14 13:15:00,124.22,124.26,124.06,124.08,63900.0,92.3137,92.3434,92.1948,92.2097,63900.0
2011-07-14 13:20:00,124.07,124.21,123.97,124.19,119600.0,92.2022,92.3063,92.1279,92.2914,119600.0
2011-07-14 13:25:00,124.19,124.44,124.08,124.44,148800.0,92.2914,92.4772,92.2097,92.4772,148800.0
2011-07-14 13:30:00,124.44,124.9,124.37,124.74,206500.0,92.4772,92.819,92.4252,92.7001,206500.0
2011-07-14 13:35:00,124.75,124.77,124.54,124.54,173900.0,92.7076,92.7224,92.5515,92.5515,173900.0
2011-07-14 13:40:00,124.53,124.72,124.52,124.59,44400.0,92.5441,92.6853,92.5366,92.5887,44400.0
2011-07-14 13:45:00,124.59,124.6,124.43,124.53,54500.0,92.5887,92.5961,92.4698,92.5441,54500.0
2011-07-14 13:50:00,124.52,124.53,124.37,124.46,64600.0,92.5366,92.5441,92.4252,92.4921,64600.0
2011-07-14 13:55:00,124.46,124.69,124.41,124.69,47300.0,92.4921,92.663,92.4549,92.663,47300.0
2011-07-14 14:00:00,124.71,124.76,124.57,124.61,126300.0,92.6778,92.715,92.5738,92.6035,126300.0
2011-07-14 14:05:00,124.61,124.61,124.52,124.6,16600.0,92.6035,92.6035,92.5366,92.5961,16600.0
2011-07-14 14:10:00,124.62,124.85,124.61,124.76,105500.0,92.611,92.7819,92.6035,92.715,105500.0
2011-07-14 14:15:00,124.75,124.83,124.64,124.64,47400.0,92.7076,92.767,92.6258,92.6258,47400.0
2011-07-14 14:20:00,124.65,124.74,124.56,124.62,44000.0,92.6333,92.7001,92.5664,92.611,44000.0
2011-07-14 14:25:00,124.61,124.61,124.43,124.53,31100.0,92.6035,92.6035,92.4698,92.5441,31100.0
2011-07-14 14:30:00,124.54,124.62,124.5,124.56,35200.0,92.5515,92.611,92.5218,92.5664,35200.0
2011-07-14 14:35:00,124.56,124.57,124.41,124.47,42500.0,92.5664,92.5738,92.4549,92.4995,42500.0
2011-07-14 14:40:00,124.47,124.59,124.46,124.56,9400.0,92.4995,92.5887,92.4921,92.5664,9400.0
2011-07-14 14:45:00,124.56,124.56,124.39,124.4,57600.0,92.5664,92.5664,92.44,92.4475,57600.0
2011-07-14 14:50:00,124.4,124.45,124.33,124.37,39900.0,92.4475,92.4846,92.3954,92.4252,39900.0
2011-07-14 14:55:00,124.36,124.43,124.31,124.43,64000.0,92.4177,92.4698,92.3806,92.4698,64000.0
2011-07-14 15:00:00,124.43,124.5,124.38,124.42,45400.0,92.4698,92.5218,92.4326,92.4623,45400.0
2011-07-14 15:05:00,124.42,124.44,124.07,124.13,105500.0,92.4623,92.4772,92.2022,92.2468,105500.0
2011-07-14 15:10:00,124.15,124.24,124.05,124.22,107200.0,92.2617,92.3286,92.1874,92.3137,107200.0
2011-07-14 15:15:00,124.23,124.29,124.11,124.28,54600.0,92.3211,92.3657,92.232,92.3583,54600.0
2011-07-14 15:20:00,124.28,124.47,124.28,124.33,45100.0,92.3583,92.4995,92.3583,92.3954,45100.0
2011-07-14 15:25:00,124.34,124.34,124.22,124.26,87100.0,92.4029,92.4029,92.3137,92.3434,87100.0
2011-07-14 15:30:00,124.25,124.36,124.21,124.31,77100.0,92.336,92.4177,92.3063,92.3806,77100.0
2011-07-14 15:35:00,124.3,124.49,124.3,124.44,123400.0,92.3732,92.5143,92.3732,92.4772,123400.0
2011-07-14 15:40:00,124.43,124.45,124.27,124.28,63300.0,92.4698,92.4846,92.3509,92.3583,63300.0
2011-07-14 15:45:00,124.27,124.3,124.17,124.27,147600.0,92.3509,92.3732,92.2765,92.3509,147600.0
2011-07-14 15:50:00,124.26,124.26,123.98,124.11,262300.0,92.3434,92.3434,92.1353,92.232,262300.0
2011-07-14 15:55:00,124.11,124.28,124.08,124.19,152300.0,92.232,92.3583,92.2097,92.2914,152300.0
2011-07-15 09:30:00,124.71,124.75,124.6,124.68,271900.0,92.7612,92.7909,92.6794,92.7389,271900.0
2011-07-15 09:35:00,124.66,124.77,124.64,124.67,170900.0,92.724,92.8058,92.7091,92.7314,170900.0
2011-07-15 09:40:00,124.65,124.68,124.5,124.53,261200.0,92.7166,92.7389,92.605,92.6273,261200.0
2011-07-15 09:45:00,124.51,124.68,124.48,124.58,288600.0,92.6124,92.7389,92.5901,92.6645,288600.0
2011-07-15 09:50:00,124.56,124.65,124.22,124.4,407200.0,92.6496,92.7166,92.3967,92.5306,407200.0
2011-07-15 09:55:00,124.3,124.4,124.12,124.27,595100.0,92.4562,92.5306,92.3223,92.4339,595100.0
2011-07-15 10:00:00,124.29,124.66,124.29,124.5,264900.0,92.4488,92.724,92.4488,92.605,264900.0
2011-07-15 10:05:00,124.54,124.61,124.27,124.3,227200.0,92.6347,92.6868,92.4339,92.4562,227200.0
2011-07-15 10:10:00,124.3,124.3,124.1,124.29,57300.0,92.4562,92.4562,92.3075,92.4488,57300.0
2011-07-15 10:15:00,124.28,124.29,123.92,123.94,116400.0,92.4413,92.4488,92.1736,92.1885,116400.0
2011-07-15 10:20:00,123.92,124.0,123.78,123.98,114100.0,92.1736,92.2331,92.0694,92.2182,114100.0
2011-07-15 10:25:00,123.97,123.99,123.79,123.94,77000.0,92.2108,92.2256,92.0769,92.1885,77000.0
2011-07-15 10:30:00,123.95,124.0,123.85,123.85,73300.0,92.1959,92.2331,92.1215,92.1215,73300.0
2011-07-15 10:35:00,123.86,123.92,123.81,123.82,123500.0,92.1289,92.1736,92.0918,92.0992,123500.0
2011-07-15 10:40:00,123.83,124.17,123.81,124.17,144600.0,92.1066,92.3595,92.0918,92.3595,144600.0
2011-07-15 10:45:00,124.16,124.19,124.1,124.11,56800.0,92.3521,92.3744,92.3075,92.3149,56800.0
2011-07-15 10:50:00,124.11,124.23,124.1,124.17,56600.0,92.3149,92.4042,92.3075,92.3595,56600.0
2011-07-15 10:55:00,124.16,124.16,123.95,124.03,49900.0,92.3521,92.3521,92.1959,92.2554,49900.0
2011-07-15 11:00:00,124.05,124.11,123.92,124.06,69500.0,92.2703,92.3149,92.1736,92.2777,69500.0
2011-07-15 11:05:00,124.06,124.17,124.02,124.11,50900.0,92.2777,92.3595,92.248,92.3149,50900.0
2011-07-15 11:10:00,124.1,124.32,124.09,124.29,73900.0,92.3075,92.4711,92.3,92.4488,73900.0
2011-07-15 11:15:00,124.32,124.37,124.25,124.25,56900.0,92.4711,92.5083,92.419,92.419,56900.0
2011-07-15 11:20:00,124.27,124.34,124.22,124.32,29000.0,92.4339,92.486,92.3967,92.4711,29000.0
2011-07-15 11:25:00,124.31,124.38,124.24,124.27,150300.0,92.4637,92.5157,92.4116,92.4339,150300.0
2011-07-15 11:30:00,124.27,124.28,124.19,124.22,18200.0,92.4339,92.4413,92.3744,92.3967,18200.0
2011-07-15 11:35:00,124.23,124.31,124.19,124.22,65000.0,92.4042,92.4637,92.3744,92.3967,65000.0
2011-07-15 11:40:00,124.23,124.28,124.15,124.18,21400.0,92.4042,92.4413,92.3447,92.367,21400.0
2011-07-15 11:45:00,124.16,124.21,124.12,124.21,17600.0,92.3521,92.3893,92.3223,92.3893,17600.0
2011-07-15 11:50:00,124.21,124.31,124.19,124.26,67700.0,92.3893,92.4637,92.3744,92.4265,67700.0
2011-07-15 11:55:00,124.26,124.29,124.14,124.15,22600.0,92.4265,92.4488,92.3372,92.3447,22600.0
2011-07-15 12:00:00,124.15,124.49,124.13,124.47,302100.0,92.3447,92.5975,92.3298,92.5827,302100.0
2011-07-15 12:05:00,124.49,124.58,124.36,124.4,63600.0,92.5975,92.6645,92.5009,92.5306,63600.0
2011-07-15 12:10:00,124.39,124.5,124.39,124.42,48700.0,92.5232,92.605,92.5232,92.5455,48700.0
2011-07-15 12:15:00,124.43,124.45,124.22,124.25,66500.0,92.5529,92.5678,92.3967,92.419,66500.0
2011-07-15 12:20:00,124.26,124.33,124.18,124.22,70700.0,92.4265,92.4785,92.367,92.3967,70700.0
2011-07-15 12:25:00,124.23,124.36,124.23,124.35,14900.0,92.4042,92.5009,92.4042,92.4934,14900.0
2011-07-15 12:30:00,124.35,124.41,124.25,124.28,107600.0,92.4934,92.538,92.419,92.4413,107600.0
2011-07-15 12:35:00,124.3,124.3,124.19,124.19,19000.0,92.4562,92.4562,92.3744,92.3744,19000.0
2011-07-15 12:40:00,124.22,124.27,124.03,124.03,62100.0,92.3967,92.4339,92.2554,92.2554,62100.0
2011-07-15 12:45:00,124.03,124.17,124.03,124.11,30300.0,92.2554,92.3595,92.2554,92.3149,30300.0
2011-07-15 12:50:00,124.12,124.13,124.08,124.1,5900.0,92.3223,92.3298,92.2926,92.3075,5900.0
2011-07-15 12:55:00,124.08,124.2,124.08,124.11,67600.0,92.2926,92.3818,92.2926,92.3149,67600.0
2011-07-15 13:00:00,124.1,124.11,124.03,124.08,14000.0,92.3075,92.3149,92.2554,92.2926,14000.0
2011-07-15 13:05:00,124.09,124.17,124.08,124.17,14300.0,92.3,92.3595,92.2926,92.3595,14300.0
2011-07-15 13:10:00,124.17,124.19,124.07,124.1,15500.0,92.3595,92.3744,92.2851,92.3075,15500.0
2011-07-15 13:15:00,124.09,124.19,124.08,124.09,11700.0,92.3,92.3744,92.2926,92.3,11700.0
2011-07-15 13:20:00,124.09,124.15,124.09,124.15,29600.0,92.3,92.3447,92.3,92.3447,29600.0
2011-07-15 13:25:00,124.14,124.24,124.13,124.2,72000.0,92.3372,92.4116,92.3298,92.3818,72000.0
2011-07-15 13:30:00,124.21,124.24,124.13,124.17,43500.0,92.3893,92.4116,92.3298,92.3595,43500.0
2011-07-15 13:35:00,124.18,124.2,124.12,124.12,15400.0,92.367,92.3818,92.3223,92.3223,15400.0
2011-07-15 13:40:00,124.12,124.14,124.07,124.11,37000.0,92.3223,92.3372,92.2851,92.3149,37000.0
2011-07-15 13:45:00,124.13,124.16,124.08,124.08,21900.0,92.3298,92.3521,92.2926,92.2926,21900.0
2011-07-15 13:50:00,124.08,124.13,124.02,124.11,41500.0,92.2926,92.3298,92.248,92.3149,41500.0
2011-07-15 13:55:00,124.1,124.11,123.92,123.93,101500.0,92.3075,92.3149,92.1736,92.181,101500.0
2011-07-15 14:00:00,123.93,124.0,123.92,123.96,51400.0,92.181,92.2331,92.1736,92.2033,51400.0
2011-07-15 14:05:00,123.96,124.03,123.94,123.97,10400.0,92.2033,92.2554,92.1885,92.2108,10400.0
2011-07-15 14:10:00,123.97,124.05,123.91,123.99,92900.0,92.2108,92.2703,92.1661,92.2256,92900.0
2011-07-15 14:15:00,123.99,124.1,123.98,124.06,83000.0,92.2256,92.3075,92.2182,92.2777,83000.0
2011-07-15 14:20:00,124.05,124.05,123.92,123.98,74700.0,92.2703,92.2703,92.1736,92.2182,74700.0
2011-07-15 14:25:00,123.97,123.97,123.87,123.9,53800.0,92.2108,92.2108,92.1364,92.1587,53800.0
2011-07-15 14:30:00,123.89,123.95,123.87,123.91,103800.0,92.1513,92.1959,92.1364,92.1661,103800.0
2011-07-15 14:35:00,123.91,124.01,123.85,123.99,47900.0,92.1661,92.2405,92.1215,92.2256,47900.0
2011-07-15 14:40:00,123.99,124.03,123.91,124.0,19800.0,92.2256,92.2554,92.1661,92.2331,19800.0
2011-07-15 14:45:00,124.0,124.16,124.0,124.08,98300.0,92.2331,92.3521,92.2331,92.2926,98300.0
2011-07-15 14:50:00,124.08,124.13,124.02,124.02,33300.0,92.2926,92.3298,92.248,92.248,33300.0
2011-07-15 14:55:00,124.04,124.1,123.97,124.0,115100.0,92.2628,92.3075,92.2108,92.2331,115100.0
2011-07-15 15:00:00,123.98,124.09,123.97,123.97,33600.0,92.2182,92.3,92.2108,92.2108,33600.0
2011-07-15 15:05:00,123.98,124.12,123.92,124.1,39100.0,92.2182,92.3223,92.1736,92.3075,39100.0
2011-07-15 15:10:00,124.12,124.16,124.1,124.16,43100.0,92.3223,92.3521,92.3075,92.3521,43100.0
2011-07-15 15:15:00,124.16,124.19,124.11,124.12,18200.0,92.3521,92.3744,92.3149,92.3223,18200.0
2011-07-15 15:20:00,124.13,124.27,124.12,124.27,38400.0,92.3298,92.4339,92.3223,92.4339,38400.0
2011-07-15 15:25:00,124.28,124.43,124.27,124.39,68100.0,92.4413,92.5529,92.4339,92.5232,68100.0
2011-07-15 15:30:00,124.39,124.52,124.34,124.37,106200.0,92.5232,92.6199,92.486,92.5083,106200.0
2011-07-15 15:35:00,124.36,124.43,124.33,124.41,39000.0,92.5009,92.5529,92.4785,92.538,39000.0
2011-07-15 15:40:00,124.42,124.51,124.37,124.47,66000.0,92.5455,92.6124,92.5083,92.5827,66000.0
2011-07-15 15:45:00,124.46,124.52,124.42,124.48,77200.0,92.5752,92.6199,92.5455,92.5901,77200.0
2011-07-15 15:50:00,124.49,124.54,124.42,124.53,94500.0,92.5975,92.6347,92.5455,92.6273,94500.0
2011-07-15 15:55:00,124.53,124.57,124.43,124.56,174100.0,92.6273,92.6571,92.5529,92.6496,174100.0
2011-07-18 09:30:00,123.88,123.98,123.65,123.73,260400.0,92.1438,92.2182,91.9727,92.0322,260400.0
2011-07-18 09:35:00,123.72,123.96,123.67,123.93,142600.0,92.0248,92.2033,91.9876,92.181,142600.0
2011-07-18 09:40:00,123.92,124.02,123.85,123.85,55500.0,92.1736,92.248,92.1215,92.1215,55500.0
2011-07-18 09:45:00,123.83,123.92,123.7,123.7,119700.0,92.1066,92.1736,92.0099,92.0099,119700.0
2011-07-18 09:50:00,123.69,123.71,123.56,123.6,262600.0,92.0025,92.0174,91.9058,91.9356,262600.0
2011-07-18 09:55:00,123.58,123.6,123.33,123.53,258200.0,91.9207,91.9356,91.7347,91.8835,258200.0
2011-07-18 10:00:00,123.52,123.64,123.39,123.49,157500.0,91.876,91.9653,91.7794,91.8537,157500.0
2011-07-18 10:05:00,123.48,123.48,123.14,123.21,271900.0,91.8463,91.8463,91.5934,91.6455,271900.0
2011-07-18 10:10:00,123.22,123.22,123.03,123.05,319900.0,91.6529,91.6529,91.5116,91.5265,319900.0
2011-07-18 10:15:00,123.07,123.22,123.0,123.18,118600.0,91.5413,91.6529,91.4893,91.6232,118600.0
2011-07-18 10:20:00,123.23,123.32,123.18,123.27,127300.0,91.6603,91.7273,91.6232,91.6901,127300.0
2011-07-18 10:25:00,123.26,123.36,123.18,123.3,58300.0,91.6827,91.757,91.6232,91.7124,58300.0
2011-07-18 10:30:00,123.28,123.29,123.13,123.13,37200.0,91.6975,91.705,91.586,91.586,37200.0
2011-07-18 10:35:00,123.12,123.29,123.11,123.15,119000.0,91.5785,91.705,91.5711,91.6008,119000.0
2011-07-18 10:40:00,123.17,123.32,123.15,123.31,71600.0,91.6157,91.7273,91.6008,91.7198,71600.0
2011-07-18 10:45:00,123.29,123.29,123.09,123.1,40800.0,91.705,91.705,91.5562,91.5636,40800.0
2011-07-18 10:50:00,123.08,123.15,122.91,122.92,72900.0,91.5488,91.6008,91.4223,91.4298,72900.0
2011-07-18 10:55:00,122.92,123.09,122.85,123.04,117300.0,91.4298,91.5562,91.3777,91.519,117300.0
2011-07-18 11:00:00,123.03,123.11,122.98,123.01,80200.0,91.5116,91.5711,91.4744,91.4967,80200.0
2011-07-18 11:05:00,123.0,123.11,122.99,123.07,31000.0,91.4893,91.5711,91.4818,91.5413,31000.0
2011-07-18 11:10:00,123.07,123.09,122.99,123.07,63000.0,91.5413,91.5562,91.4818,91.5413,63000.0
2011-07-18 11:15:00,123.05,123.11,123.02,123.06,77700.0,91.5265,91.5711,91.5041,91.5339,77700.0
2011-07-18 11:20:00,123.06,123.11,123.04,123.08,43900.0,91.5339,91.5711,91.519,91.5488,43900.0
2011-07-18 11:25:00,123.09,123.22,123.09,123.12,96600.0,91.5562,91.6529,91.5562,91.5785,96600.0
2011-07-18 11:30:00,123.12,123.17,123.0,123.03,48600.0,91.5785,91.6157,91.4893,91.5116,48600.0
2011-07-18 11:35:00,123.03,123.04,122.86,122.92,45400.0,91.5116,91.519,91.3851,91.4298,45400.0
2011-07-18 11:40:00,122.91,122.91,122.78,122.84,56100.0,91.4223,91.4223,91.3256,91.3703,56100.0
2011-07-18 11:45:00,122.84,122.93,122.83,122.88,34400.0,91.3703,91.4372,91.3628,91.4,34400.0
2011-07-18 11:50:00,122.87,122.9,122.79,122.82,86700.0,91.3926,91.4149,91.3331,91.3554,86700.0
2011-07-18 11:55:00,122.81,122.86,122.72,122.78,65400.0,91.3479,91.3851,91.281,91.3256,65400.0
2011-07-18 12:00:00,122.79,122.92,122.79,122.88,34600.0,91.3331,91.4298,91.3331,91.4,34600.0
2011-07-18 12:05:00,122.89,122.89,122.77,122.85,114400.0,91.4074,91.4074,91.3182,91.3777,114400.0
2011-07-18 12:10:00,122.85,123.05,122.85,123.04,46100.0,91.3777,91.5265,91.3777,91.519,46100.0
2011-07-18 12:15:00,123.04,123.08,123.01,123.04,22600.0,91.519,91.5488,91.4967,91.519,22600.0
2011-07-18 12:20:00,123.04,123.06,122.96,123.02,23700.0,91.519,91.5339,91.4595,91.5041,23700.0
2011-07-18 12:25:00,123.02,123.07,123.01,123.05,10800.0,91.5041,91.5413,91.4967,91.5265,10800.0
2011-07-18 12:30:00,123.06,123.07,122.97,123.05,14800.0,91.5339,91.5413,91.467,91.5265,14800.0
2011-07-18 12:35:00,123.06,123.13,123.05,123.09,41200.0,91.5339,91.586,91.5265,91.5562,41200.0
2011-07-18 12:40:00,123.09,123.11,123.04,123.07,18200.0,91.5562,91.5711,91.519,91.5413,18200.0
2011-07-18 12:45:00,123.07,123.08,122.98,123.01,24900.0,91.5413,91.5488,91.4744,91.4967,24900.0
2011-07-18 12:50:00,123.01,123.04,122.97,122.97,7200.0,91.4967,91.519,91.467,91.467,7200.0
2011-07-18 12:55:00,122.97,123.09,122.97,123.07,16400.0,91.467,91.5562,91.467,91.5413,16400.0
2011-07-18 13:00:00,123.06,123.07,122.97,122.97,14800.0,91.5339,91.5413,91.467,91.467,14800.0
2011-07-18 13:05:00,122.97,123.02,122.96,123.0,13700.0,91.467,91.5041,91.4595,91.4893,13700.0
2011-07-18 13:10:00,123.01,123.04,122.98,123.01,9000.0,91.4967,91.519,91.4744,91.4967,9000.0
2011-07-18 13:15:00,122.99,123.0,122.86,122.88,81100.0,91.4818,91.4893,91.3851,91.4,81100.0
2011-07-18 13:20:00,122.88,122.95,122.87,122.88,65400.0,91.4,91.4521,91.3926,91.4,65400.0
2011-07-18 13:25:00,122.88,123.0,122.87,122.99,10400.0,91.4,91.4893,91.3926,91.4818,10400.0
2011-07-18 13:30:00,123.0,123.14,123.0,123.14,36800.0,91.4893,91.5934,91.4893,91.5934,36800.0
2011-07-18 13:35:00,123.12,123.24,123.09,123.19,39700.0,91.5785,91.6678,91.5562,91.6306,39700.0
2011-07-18 13:40:00,123.19,123.19,123.14,123.17,8800.0,91.6306,91.6306,91.5934,91.6157,8800.0
2011-07-18 13:45:00,123.16,123.25,123.16,123.21,36600.0,91.6083,91.6752,91.6083,91.6455,36600.0
2011-07-18 13:50:00,123.22,123.35,123.19,123.32,47600.0,91.6529,91.7496,91.6306,91.7273,47600.0
2011-07-18 13:55:00,123.35,123.4,123.28,123.35,31200.0,91.7496,91.7868,91.6975,91.7496,31200.0
2011-07-18 14:00:00,123.36,123.36,123.21,123.23,54500.0,91.757,91.757,91.6455,91.6603,54500.0
2011-07-18 14:05:00,123.23,123.33,123.22,123.32,30100.0,91.6603,91.7347,91.6529,91.7273,30100.0
2011-07-18 14:10:00,123.33,123.36,123.24,123.28,18200.0,91.7347,91.757,91.6678,91.6975,18200.0
2011-07-18 14:15:00,123.29,123.35,123.28,123.33,19200.0,91.705,91.7496,91.6975,91.7347,19200.0
2011-07-18 14:20:00,123.34,123.37,123.22,123.24,18000.0,91.7422,91.7645,91.6529,91.6678,18000.0
2011-07-18 14:25:00,123.24,123.3,123.24,123.25,7400.0,91.6678,91.7124,91.6678,91.6752,7400.0
2011-07-18 14:30:00,123.24,123.26,123.09,123.1,80800.0,91.6678,91.6827,91.5562,91.5636,80800.0
2011-07-18 14:35:00,123.1,123.22,123.1,123.17,29300.0,91.5636,91.6529,91.5636,91.6157,29300.0
2011-07-18 14:40:00,123.16,123.28,123.14,123.28,25000.0,91.6083,91.6975,91.5934,91.6975,25000.0
2011-07-18 14:45:00,123.25,123.28,123.21,123.24,28700.0,91.6752,91.6975,91.6455,91.6678,28700.0
2011-07-18 14:50:00,123.25,123.32,123.25,123.3,22200.0,91.6752,91.7273,91.6752,91.7124,22200.0
2011-07-18 14:55:00,123.3,123.43,123.23,123.42,30300.0,91.7124,91.8091,91.6603,91.8017,30300.0
2011-07-18 15:00:00,123.44,123.6,123.44,123.54,92200.0,91.8165,91.9356,91.8165,91.8909,92200.0
2011-07-18 15:05:00,123.55,123.57,123.44,123.47,136200.0,91.8984,91.9132,91.8165,91.8389,136200.0
2011-07-18 15:10:00,123.47,123.47,123.35,123.35,123800.0,91.8389,91.8389,91.7496,91.7496,123800.0
2011-07-18 15:15:00,123.36,123.45,123.36,123.4,38400.0,91.757,91.824,91.757,91.7868,38400.0
2011-07-18 15:20:00,123.39,123.42,123.25,123.32,30000.0,91.7794,91.8017,91.6752,91.7273,30000.0
2011-07-18 15:25:00,123.32,123.34,123.25,123.33,31700.0,91.7273,91.7422,91.6752,91.7347,31700.0
2011-07-18 15:30:00,123.34,123.43,123.32,123.35,53700.0,91.7422,91.8091,91.7273,91.7496,53700.0
2011-07-18 15:35:00,123.34,123.51,123.27,123.48,78300.0,91.7422,91.8686,91.6901,91.8463,78300.0
2011-07-18 15:40:00,123.49,123.51,123.35,123.35,128100.0,91.8537,91.8686,91.7496,91.7496,128100.0
2011-07-18 15:45:00,123.35,123.49,123.34,123.48,84100.0,91.7496,91.8537,91.7422,91.8463,84100.0
2011-07-18 15:50:00,123.47,123.64,123.45,123.62,144300.0,91.8389,91.9653,91.824,91.9504,144300.0
2011-07-18 15:55:00,123.61,123.65,123.54,123.61,203600.0,91.943,91.9727,91.8909,91.943,203600.0
2011-07-19 09:30:00,124.41,124.75,124.32,124.71,275800.0,92.538,92.7909,92.4711,92.7612,275800.0
2011-07-19 09:35:00,124.71,124.82,124.67,124.78,296400.0,92.7612,92.843,92.7314,92.8133,296400.0
2011-07-19 09:40:00,124.8,124.91,124.8,124.85,130500.0,92.8281,92.91,92.8281,92.8653,130500.0
2011-07-19 09:45:00,124.85,124.87,124.74,124.76,63900.0,92.8653,92.8802,92.7835,92.7984,63900.0
2011-07-19 09:50:00,124.74,124.88,124.73,124.85,87000.0,92.7835,92.8876,92.7761,92.8653,87000.0
2011-07-19 09:55:00,124.86,124.87,124.72,124.75,78600.0,92.8728,92.8802,92.7686,92.7909,78600.0
2011-07-19 10:00:00,124.76,124.86,124.72,124.86,77600.0,92.7984,92.8728,92.7686,92.8728,77600.0
2011-07-19 10:05:00,124.87,124.97,124.8,124.97,98800.0,92.8802,92.9546,92.8281,92.9546,98800.0
2011-07-19 10:10:00,124.96,124.96,124.86,124.9,67500.0,92.9471,92.9471,92.8728,92.9025,67500.0
2011-07-19 10:15:00,124.9,125.04,124.9,125.0,89700.0,92.9025,93.0066,92.9025,92.9769,89700.0
2011-07-19 10:20:00,125.01,125.02,124.93,124.95,87900.0,92.9843,92.9918,92.9248,92.9397,87900.0
2011-07-19 10:25:00,124.95,125.01,124.91,124.93,82200.0,92.9397,92.9843,92.91,92.9248,82200.0
2011-07-19 10:30:00,124.92,124.99,124.9,124.91,59600.0,92.9174,92.9695,92.9025,92.91,59600.0
2011-07-19 10:35:00,124.91,124.95,124.81,124.81,22700.0,92.91,92.9397,92.8356,92.8356,22700.0
2011-07-19 10:40:00,124.8,124.88,124.8,124.85,10600.0,92.8281,92.8876,92.8281,92.8653,10600.0
2011-07-19 10:45:00,124.83,124.88,124.8,124.86,49900.0,92.8504,92.8876,92.8281,92.8728,49900.0
2011-07-19 10:50:00,124.87,124.96,124.86,124.93,58400.0,92.8802,92.9471,92.8728,92.9248,58400.0
2011-07-19 10:55:00,124.95,124.95,124.8,124.85,136900.0,92.9397,92.9397,92.8281,92.8653,136900.0
2011-07-19 11:00:00,124.86,124.86,124.77,124.84,12900.0,92.8728,92.8728,92.8058,92.8579,12900.0
2011-07-19 11:05:00,124.83,124.86,124.74,124.8,31400.0,92.8504,92.8728,92.7835,92.8281,31400.0
2011-07-19 11:10:00,124.8,124.8,124.76,124.78,45200.0,92.8281,92.8281,92.7984,92.8133,45200.0
2011-07-19 11:15:00,124.78,124.83,124.7,124.72,22800.0,92.8133,92.8504,92.7538,92.7686,22800.0
2011-07-19 11:20:00,124.71,124.77,124.71,124.76,20000.0,92.7612,92.8058,92.7612,92.7984,20000.0
2011-07-19 11:25:00,124.77,124.8,124.75,124.78,13600.0,92.8058,92.8281,92.7909,92.8133,13600.0
2011-07-19 11:30:00,124.77,124.85,124.72,124.82,53200.0,92.8058,92.8653,92.7686,92.843,53200.0
2011-07-19 11:35:00,124.81,124.83,124.63,124.63,74400.0,92.8356,92.8504,92.7017,92.7017,74400.0
2011-07-19 11:40:00,124.63,124.69,124.57,124.69,85100.0,92.7017,92.7463,92.6571,92.7463,85100.0
2011-07-19 11:45:00,124.68,124.71,124.64,124.66,9900.0,92.7389,92.7612,92.7091,92.724,9900.0
2011-07-19 11:50:00,124.68,124.72,124.67,124.7,13500.0,92.7389,92.7686,92.7314,92.7538,13500.0
2011-07-19 11:55:00,124.7,124.72,124.58,124.64,28500.0,92.7538,92.7686,92.6645,92.7091,28500.0
2011-07-19 12:00:00,124.64,124.7,124.63,124.65,10000.0,92.7091,92.7538,92.7017,92.7166,10000.0
2011-07-19 12:05:00,124.64,124.65,124.58,124.59,22700.0,92.7091,92.7166,92.6645,92.6719,22700.0
2011-07-19 12:10:00,124.6,124.7,124.6,124.7,23700.0,92.6794,92.7538,92.6794,92.7538,23700.0
2011-07-19 12:15:00,124.72,124.78,124.69,124.74,38600.0,92.7686,92.8133,92.7463,92.7835,38600.0
2011-07-19 12:20:00,124.74,124.75,124.71,124.74,10800.0,92.7835,92.7909,92.7612,92.7835,10800.0
2011-07-19 12:25:00,124.72,124.77,124.7,124.77,9800.0,92.7686,92.8058,92.7538,92.8058,9800.0
2011-07-19 12:30:00,124.77,124.92,124.76,124.91,44600.0,92.8058,92.9174,92.7984,92.91,44600.0
2011-07-19 12:35:00,124.9,124.93,124.85,124.86,23600.0,92.9025,92.9248,92.8653,92.8728,23600.0
2011-07-19 12:40:00,124.85,124.85,124.71,124.79,52700.0,92.8653,92.8653,92.7612,92.8207,52700.0
2011-07-19 12:45:00,124.77,124.79,124.73,124.76,9000.0,92.8058,92.8207,92.7761,92.7984,9000.0
2011-07-19 12:50:00,124.77,124.88,124.76,124.86,37800.0,92.8058,92.8876,92.7984,92.8728,37800.0
2011-07-19 12:55:00,124.85,124.88,124.83,124.88,20600.0,92.8653,92.8876,92.8504,92.8876,20600.0
2011-07-19 13:00:00,124.89,124.89,124.81,124.82,11900.0,92.8951,92.8951,92.8356,92.843,11900.0
2011-07-19 13:05:00,124.82,124.85,124.79,124.81,16000.0,92.843,92.8653,92.8207,92.8356,16000.0
2011-07-19 13:10:00,124.82,124.88,124.73,124.84,23800.0,92.843,92.8876,92.7761,92.8579,23800.0
2011-07-19 13:15:00,124.84,124.99,124.82,124.98,61000.0,92.8579,92.9695,92.843,92.962,61000.0
2011-07-19 13:20:00,124.97,125.01,124.92,124.97,43500.0,92.9546,92.9843,92.9174,92.9546,43500.0
2011-07-19 13:25:00,124.98,125.13,124.97,125.13,45900.0,92.962,93.0736,92.9546,93.0736,45900.0
2011-07-19 13:30:00,125.13,125.28,125.1,125.14,147000.0,93.0736,93.1852,93.0513,93.081,147000.0
2011-07-19 13:35:00,125.13,125.43,125.09,125.34,270300.0,93.0736,93.2967,93.0438,93.2298,270300.0
2011-07-19 13:40:00,125.34,125.68,125.29,125.67,125300.0,93.2298,93.4827,93.1926,93.4753,125300.0
2011-07-19 13:45:00,125.67,125.67,125.43,125.45,159600.0,93.4753,93.4753,93.2967,93.3116,159600.0
2011-07-19 13:50:00,125.46,125.47,125.42,125.43,54000.0,93.3191,93.3265,93.2893,93.2967,54000.0
2011-07-19 13:55:00,125.43,125.5,125.43,125.49,24300.0,93.2967,93.3488,93.2967,93.3414,24300.0
2011-07-19 14:00:00,125.49,125.5,125.38,125.41,38800.0,93.3414,93.3488,93.2595,93.2819,38800.0
2011-07-19 14:05:00,125.4,125.44,125.37,125.44,16700.0,93.2744,93.3042,93.2521,93.3042,16700.0
2011-07-19 14:10:00,125.44,125.5,125.36,125.44,156200.0,93.3042,93.3488,93.2447,93.3042,156200.0
2011-07-19 14:15:00,125.46,125.47,125.34,125.36,65000.0,93.3191,93.3265,93.2298,93.2447,65000.0
2011-07-19 14:20:00,125.36,125.43,125.28,125.29,63000.0,93.2447,93.2967,93.1852,93.1926,63000.0
2011-07-19 14:25:00,125.3,125.45,125.3,125.45,28200.0,93.2,93.3116,93.2,93.3116,28200.0
2011-07-19 14:30:00,125.45,125.48,125.41,125.44,59900.0,93.3116,93.3339,93.2819,93.3042,59900.0
2011-07-19 14:35:00,125.42,125.51,125.42,125.51,26500.0,93.2893,93.3562,93.2893,93.3562,26500.0
2011-07-19 14:40:00,125.51,125.6,125.5,125.59,126200.0,93.3562,93.4232,93.3488,93.4157,126200.0
2011-07-19 14:45:00,125.6,125.75,125.56,125.66,163400.0,93.4232,93.5348,93.3934,93.4678,163400.0
2011-07-19 14:50:00,125.68,125.74,125.66,125.67,106500.0,93.4827,93.5273,93.4678,93.4753,106500.0
2011-07-19 14:55:00,125.67,125.69,125.61,125.66,42100.0,93.4753,93.4901,93.4306,93.4678,42100.0
2011-07-19 15:00:00,125.66,125.75,125.64,125.74,69100.0,93.4678,93.5348,93.4529,93.5273,69100.0
2011-07-19 15:05:00,125.74,125.82,125.72,125.72,91100.0,93.5273,93.5868,93.5124,93.5124,91100.0
2011-07-19 15:10:00,125.73,125.82,125.72,125.77,59500.0,93.5199,93.5868,93.5124,93.5496,59500.0
2011-07-19 15:15:00,125.78,125.82,125.7,125.7,75100.0,93.5571,93.5868,93.4976,93.4976,75100.0
2011-07-19 15:20:00,125.71,125.72,125.68,125.71,103200.0,93.505,93.5124,93.4827,93.505,103200.0
2011-07-19 15:25:00,125.69,125.69,125.6,125.64,55800.0,93.4901,93.4901,93.4232,93.4529,55800.0
2011-07-19 15:30:00,125.62,125.68,125.6,125.61,93400.0,93.4381,93.4827,93.4232,93.4306,93400.0
2011-07-19 15:35:00,125.62,125.67,125.57,125.66,56900.0,93.4381,93.4753,93.4009,93.4678,56900.0
2011-07-19 15:40:00,125.65,125.68,125.61,125.62,60900.0,93.4604,93.4827,93.4306,93.4381,60900.0
2011-07-19 15:45:00,125.63,125.68,125.58,125.6,97600.0,93.4455,93.4827,93.4083,93.4232,97600.0
2011-07-19 15:50:00,125.6,125.65,125.53,125.53,75000.0,93.4232,93.4604,93.3711,93.3711,75000.0
2011-07-19 15:55:00,125.54,125.63,125.47,125.62,260400.0,93.3786,93.4455,93.3265,93.4381,260400.0
2011-07-20 09:30:00,125.78,125.8,125.54,125.55,316500.0,93.5571,93.5719,93.3786,93.386,316500.0
2011-07-20 09:35:00,125.54,125.67,125.45,125.64,63000.0,93.3786,93.4753,93.3116,93.4529,63000.0
2011-07-20 09:40:00,125.63,125.63,125.53,125.6,68800.0,93.4455,93.4455,93.3711,93.4232,68800.0
2011-07-20 09:45:00,125.61,125.63,125.52,125.52,39000.0,93.4306,93.4455,93.3637,93.3637,39000.0
2011-07-20 09:50:00,125.51,125.57,125.35,125.45,163100.0,93.3562,93.4009,93.2372,93.3116,163100.0
2011-07-20 09:55:00,125.45,125.53,125.45,125.51,21500.0,93.3116,93.3711,93.3116,93.3562,21500.0
2011-07-20 10:00:00,125.45,125.66,125.37,125.6,148300.0,93.3116,93.4678,93.2521,93.4232,148300.0
2011-07-20 10:05:00,125.58,125.69,125.58,125.58,71800.0,93.4083,93.4901,93.4083,93.4083,71800.0
2011-07-20 10:10:00,125.59,125.68,125.43,125.45,38200.0,93.4157,93.4827,93.2967,93.3116,38200.0
2011-07-20 10:15:00,125.46,125.48,125.26,125.37,112500.0,93.3191,93.3339,93.1703,93.2521,112500.0
2011-07-20 10:20:00,125.37,125.45,125.37,125.42,26000.0,93.2521,93.3116,93.2521,93.2893,26000.0
2011-07-20 10:25:00,125.4,125.49,125.36,125.48,39300.0,93.2744,93.3414,93.2447,93.3339,39300.0
2011-07-20 10:30:00,125.49,125.62,125.43,125.6,57800.0,93.3414,93.4381,93.2967,93.4232,57800.0
2011-07-20 10:35:00,125.59,125.61,125.51,125.58,17800.0,93.4157,93.4306,93.3562,93.4083,17800.0
2011-07-20 10:40:00,125.57,125.66,125.57,125.64,17300.0,93.4009,93.4678,93.4009,93.4529,17300.0
2011-07-20 10:45:00,125.64,125.66,125.51,125.55,41200.0,93.4529,93.4678,93.3562,93.386,41200.0
2011-07-20 10:50:00,125.56,125.56,125.45,125.5,59000.0,93.3934,93.3934,93.3116,93.3488,59000.0
2011-07-20 10:55:00,125.49,125.6,125.48,125.6,34000.0,93.3414,93.4232,93.3339,93.4232,34000.0
2011-07-20 11:00:00,125.59,125.68,125.58,125.63,31700.0,93.4157,93.4827,93.4083,93.4455,31700.0
2011-07-20 11:05:00,125.66,125.69,125.61,125.65,32600.0,93.4678,93.4901,93.4306,93.4604,32600.0
2011-07-20 11:10:00,125.66,125.67,125.6,125.61,42600.0,93.4678,93.4753,93.4232,93.4306,42600.0
2011-07-20 11:15:00,125.61,125.64,125.57,125.63,15400.0,93.4306,93.4529,93.4009,93.4455,15400.0
2011-07-20 11:20:00,125.64,125.67,125.57,125.62,20900.0,93.4529,93.4753,93.4009,93.4381,20900.0
2011-07-20 11:25:00,125.62,125.62,125.51,125.51,20300.0,93.4381,93.4381,93.3562,93.3562,20300.0
2011-07-20 11:30:00,125.52,125.6,125.47,125.59,20600.0,93.3637,93.4232,93.3265,93.4157,20600.0
2011-07-20 11:35:00,125.59,125.63,125.56,125.57,10100.0,93.4157,93.4455,93.3934,93.4009,10100.0
2011-07-20 11:40:00,125.56,125.64,125.55,125.59,12200.0,93.3934,93.4529,93.386,93.4157,12200.0
2011-07-20 11:45:00,125.59,125.59,125.44,125.46,93900.0,93.4157,93.4157,93.3042,93.3191,93900.0
2011-07-20 11:50:00,125.46,125.48,125.42,125.46,31700.0,93.3191,93.3339,93.2893,93.3191,31700.0
2011-07-20 11:55:00,125.48,125.48,125.38,125.42,14100.0,93.3339,93.3339,93.2595,93.2893,14100.0
2011-07-20 12:00:00,125.45,125.51,125.45,125.46,6900.0,93.3116,93.3562,93.3116,93.3191,6900.0
2011-07-20 12:05:00,125.45,125.47,125.39,125.44,12700.0,93.3116,93.3265,93.267,93.3042,12700.0
2011-07-20 12:10:00,125.44,125.48,125.39,125.47,11800.0,93.3042,93.3339,93.267,93.3265,11800.0
2011-07-20 12:15:00,125.49,125.5,125.43,125.47,10800.0,93.3414,93.3488,93.2967,93.3265,10800.0
2011-07-20 12:20:00,125.45,125.48,125.38,125.47,47800.0,93.3116,93.3339,93.2595,93.3265,47800.0
2011-07-20 12:25:00,125.48,125.54,125.47,125.52,20000.0,93.3339,93.3786,93.3265,93.3637,20000.0
2011-07-20 12:30:00,125.53,125.54,125.41,125.45,21800.0,93.3711,93.3786,93.2819,93.3116,21800.0
2011-07-20 12:35:00,125.45,125.51,125.42,125.42,19000.0,93.3116,93.3562,93.2893,93.2893,19000.0
2011-07-20 12:40:00,125.43,125.47,125.38,125.4,8900.0,93.2967,93.3265,93.2595,93.2744,8900.0
2011-07-20 12:45:00,125.38,125.45,125.38,125.45,11500.0,93.2595,93.3116,93.2595,93.3116,11500.0
2011-07-20 12:50:00,125.49,125.57,125.47,125.55,25500.0,93.3414,93.4009,93.3265,93.386,25500.0
2011-07-20 12:55:00,125.53,125.54,125.49,125.54,10000.0,93.3711,93.3786,93.3414,93.3786,10000.0
2011-07-20 13:00:00,125.55,125.58,125.48,125.58,12400.0,93.386,93.4083,93.3339,93.4083,12400.0
2011-07-20 13:05:00,125.59,125.61,125.53,125.56,31300.0,93.4157,93.4306,93.3711,93.3934,31300.0
2011-07-20 13:10:00,125.57,125.59,125.51,125.52,23300.0,93.4009,93.4157,93.3562,93.3637,23300.0
2011-07-20 13:15:00,125.53,125.58,125.53,125.53,28700.0,93.3711,93.4083,93.3711,93.3711,28700.0
2011-07-20 13:20:00,125.54,125.61,125.54,125.6,22500.0,93.3786,93.4306,93.3786,93.4232,22500.0
2011-07-20 13:25:00,125.61,125.65,125.6,125.65,34000.0,93.4306,93.4604,93.4232,93.4604,34000.0
2011-07-20 13:30:00,125.65,125.67,125.6,125.62,15800.0,93.4604,93.4753,93.4232,93.4381,15800.0
2011-07-20 13:35:00,125.61,125.71,125.58,125.68,50900.0,93.4306,93.505,93.4083,93.4827,50900.0
2011-07-20 13:40:00,125.69,125.7,125.61,125.68,11200.0,93.4901,93.4976,93.4306,93.4827,11200.0
2011-07-20 13:45:00,125.66,125.71,125.65,125.69,11300.0,93.4678,93.505,93.4604,93.4901,11300.0
2011-07-20 13:50:00,125.71,125.75,125.7,125.74,45200.0,93.505,93.5348,93.4976,93.5273,45200.0
2011-07-20 13:55:00,125.75,125.76,125.68,125.7,30300.0,93.5348,93.5422,93.4827,93.4976,30300.0
2011-07-20 14:00:00,125.71,125.78,125.71,125.76,17200.0,93.505,93.5571,93.505,93.5422,17200.0
2011-07-20 14:05:00,125.76,125.76,125.7,125.74,7000.0,93.5422,93.5422,93.4976,93.5273,7000.0
2011-07-20 14:10:00,125.75,125.77,125.72,125.75,24700.0,93.5348,93.5496,93.5124,93.5348,24700.0
2011-07-20 14:15:00,125.76,125.79,125.74,125.76,17400.0,93.5422,93.5645,93.5273,93.5422,17400.0
2011-07-20 14:20:00,125.76,125.8,125.75,125.79,6500.0,93.5422,93.5719,93.5348,93.5645,6500.0
2011-07-20 14:25:00,125.79,125.83,125.78,125.82,13900.0,93.5645,93.5943,93.5571,93.5868,13900.0
2011-07-20 14:30:00,125.82,125.82,125.74,125.8,15400.0,93.5868,93.5868,93.5273,93.5719,15400.0
2011-07-20 14:35:00,125.78,125.81,125.74,125.77,65300.0,93.5571,93.5794,93.5273,93.5496,65300.0
2011-07-20 14:40:00,125.77,125.82,125.73,125.74,45000.0,93.5496,93.5868,93.5199,93.5273,45000.0
2011-07-20 14:45:00,125.75,125.75,125.56,125.58,55600.0,93.5348,93.5348,93.3934,93.4083,55600.0
2011-07-20 14:50:00,125.59,125.67,125.59,125.62,44800.0,93.4157,93.4753,93.4157,93.4381,44800.0
2011-07-20 14:55:00,125.63,125.65,125.58,125.62,42600.0,93.4455,93.4604,93.4083,93.4381,42600.0
2011-07-20 15:00:00,125.62,125.64,125.58,125.59,11800.0,93.4381,93.4529,93.4083,93.4157,11800.0
2011-07-20 15:05:00,125.6,125.73,125.59,125.73,30600.0,93.4232,93.5199,93.4157,93.5199,30600.0
2011-07-20 15:10:00,125.73,125.74,125.66,125.68,38300.0,93.5199,93.5273,93.4678,93.4827,38300.0
2011-07-20 15:15:00,125.67,125.72,125.67,125.68,8100.0,93.4753,93.5124,93.4753,93.4827,8100.0
2011-07-20 15:20:00,125.67,125.67,125.54,125.55,80400.0,93.4753,93.4753,93.3786,93.386,80400.0
2011-07-20 15:25:00,125.55,125.61,125.51,125.55,36000.0,93.386,93.4306,93.3562,93.386,36000.0
2011-07-20 15:30:00,125.55,125.63,125.52,125.59,33300.0,93.386,93.4455,93.3637,93.4157,33300.0
2011-07-20 15:35:00,125.59,125.68,125.59,125.66,23000.0,93.4157,93.4827,93.4157,93.4678,23000.0
2011-07-20 15:40:00,125.66,125.67,125.58,125.58,26300.0,93.4678,93.4753,93.4083,93.4083,26300.0
2011-07-20 15:45:00,125.57,125.57,125.39,125.42,72400.0,93.4009,93.4009,93.267,93.2893,72400.0
2011-07-20 15:50:00,125.43,125.5,125.4,125.5,35300.0,93.2967,93.3488,93.2744,93.3488,35300.0
2011-07-20 15:55:00,125.5,125.53,125.4,125.5,104900.0,93.3488,93.3711,93.2744,93.3488,104900.0
2011-07-21 09:30:00,126.03,126.09,125.88,125.94,117000.0,93.743,93.7877,93.6315,93.6761,117000.0
2011-07-21 09:35:00,125.93,125.99,125.73,125.94,81900.0,93.6686,93.7133,93.5199,93.6761,81900.0
2011-07-21 09:40:00,125.96,126.2,125.95,126.2,79300.0,93.691,93.8695,93.6835,93.8695,79300.0
2011-07-21 09:45:00,126.2,126.54,126.12,126.42,252100.0,93.8695,94.1224,93.81,94.0331,252100.0
2011-07-21 09:50:00,126.43,126.58,126.43,126.49,132300.0,94.0406,94.1521,94.0406,94.0852,132300.0
2011-07-21 09:55:00,126.51,126.52,126.36,126.44,86500.0,94.1001,94.1075,93.9885,94.048,86500.0
2011-07-21 10:00:00,126.4,126.73,126.23,126.7,249900.0,94.0182,94.2637,93.8918,94.2414,249900.0
2011-07-21 10:05:00,126.73,126.87,126.73,126.77,140300.0,94.2637,94.3678,94.2637,94.2934,140300.0
2011-07-21 10:10:00,126.8,126.85,126.72,126.76,45300.0,94.3158,94.353,94.2563,94.286,45300.0
2011-07-21 10:15:00,126.76,126.81,126.63,126.74,133400.0,94.286,94.3232,94.1893,94.2711,133400.0
2011-07-21 10:20:00,126.72,126.95,126.71,126.92,400500.0,94.2563,94.4273,94.2488,94.405,400500.0
2011-07-21 10:25:00,126.91,127.17,126.9,127.16,744500.0,94.3976,94.591,94.3901,94.5835,744500.0
2011-07-21 10:30:00,127.15,127.17,127.06,127.08,59300.0,94.5761,94.591,94.5092,94.524,59300.0
2011-07-21 10:35:00,127.08,127.09,126.99,127.01,96100.0,94.524,94.5315,94.4571,94.472,96100.0
2011-07-21 10:40:00,127.01,127.07,127.0,127.03,50900.0,94.472,94.5166,94.4645,94.4868,50900.0
2011-07-21 10:45:00,127.04,127.05,126.94,126.98,74800.0,94.4943,94.5017,94.4199,94.4496,74800.0
2011-07-21 10:50:00,126.98,127.11,126.98,127.03,77200.0,94.4496,94.5463,94.4496,94.4868,77200.0
2011-07-21 10:55:00,127.03,127.07,126.95,126.96,65000.0,94.4868,94.5166,94.4273,94.4348,65000.0
2011-07-21 11:00:00,126.95,127.0,126.94,126.97,26200.0,94.4273,94.4645,94.4199,94.4422,26200.0
2011-07-21 11:05:00,126.96,126.97,126.91,126.96,35300.0,94.4348,94.4422,94.3976,94.4348,35300.0
2011-07-21 11:10:00,126.95,127.03,126.94,127.03,15700.0,94.4273,94.4868,94.4199,94.4868,15700.0
2011-07-21 11:15:00,127.02,127.02,126.94,126.94,12200.0,94.4794,94.4794,94.4199,94.4199,12200.0
2011-07-21 11:20:00,126.94,126.94,126.84,126.91,41500.0,94.4199,94.4199,94.3455,94.3976,41500.0
2011-07-21 11:25:00,126.9,126.9,126.69,126.75,79700.0,94.3901,94.3901,94.2339,94.2786,79700.0
2011-07-21 11:30:00,126.74,126.79,126.67,126.71,28200.0,94.2711,94.3083,94.2191,94.2488,28200.0
2011-07-21 11:35:00,126.69,126.75,126.69,126.69,16500.0,94.2339,94.2786,94.2339,94.2339,16500.0
2011-07-21 11:40:00,126.69,126.7,126.61,126.61,37100.0,94.2339,94.2414,94.1744,94.1744,37100.0
2011-07-21 11:45:00,126.63,126.65,126.57,126.59,59700.0,94.1893,94.2042,94.1447,94.1596,59700.0
2011-07-21 11:50:00,126.59,126.66,126.56,126.61,44300.0,94.1596,94.2116,94.1372,94.1744,44300.0
2011-07-21 11:55:00,126.6,126.71,126.59,126.68,32800.0,94.167,94.2488,94.1596,94.2265,32800.0
2011-07-21 12:00:00,126.68,126.77,126.68,126.75,15100.0,94.2265,94.2934,94.2265,94.2786,15100.0
2011-07-21 12:05:00,126.77,126.78,126.71,126.71,7700.0,94.2934,94.3009,94.2488,94.2488,7700.0
2011-07-21 12:10:00,126.69,126.7,126.61,126.69,50200.0,94.2339,94.2414,94.1744,94.2339,50200.0
2011-07-21 12:15:00,126.69,126.7,126.53,126.58,27600.0,94.2339,94.2414,94.1149,94.1521,27600.0
2011-07-21 12:20:00,126.58,126.64,126.53,126.6,18200.0,94.1521,94.1968,94.1149,94.167,18200.0
2011-07-21 12:25:00,126.6,126.64,126.56,126.62,10500.0,94.167,94.1968,94.1372,94.1819,10500.0
2011-07-21 12:30:00,126.6,126.68,126.59,126.65,9400.0,94.167,94.2265,94.1596,94.2042,9400.0
2011-07-21 12:35:00,126.64,126.85,126.6,126.78,45600.0,94.1968,94.353,94.167,94.3009,45600.0
2011-07-21 12:40:00,126.8,127.22,126.8,127.21,217800.0,94.3158,94.6282,94.3158,94.6207,217800.0
2011-07-21 12:45:00,127.21,127.3,127.1,127.24,156500.0,94.6207,94.6877,94.5389,94.643,156500.0
2011-07-21 12:50:00,127.24,127.25,126.84,126.91,528700.0,94.643,94.6505,94.3455,94.3976,528700.0
2011-07-21 12:55:00,126.9,127.12,126.88,127.12,54200.0,94.3901,94.5538,94.3753,94.5538,54200.0
2011-07-21 13:00:00,127.11,127.23,127.07,127.2,43600.0,94.5463,94.6356,94.5166,94.6133,43600.0
2011-07-21 13:05:00,127.16,127.18,126.99,127.05,44300.0,94.5835,94.5984,94.4571,94.5017,44300.0
2011-07-21 13:10:00,127.03,127.12,126.99,127.09,30100.0,94.4868,94.5538,94.4571,94.5315,30100.0
2011-07-21 13:15:00,127.12,127.2,127.1,127.19,36100.0,94.5538,94.6133,94.5389,94.6059,36100.0
2011-07-21 13:20:00,127.2,127.23,127.11,127.13,23900.0,94.6133,94.6356,94.5463,94.5612,23900.0
2011-07-21 13:25:00,127.14,127.28,127.12,127.28,40100.0,94.5687,94.6728,94.5538,94.6728,40100.0
2011-07-21 13:30:00,127.26,127.26,127.1,127.1,28400.0,94.6579,94.6579,94.5389,94.5389,28400.0
2011-07-21 13:35:00,127.12,127.2,127.09,127.19,20700.0,94.5538,94.6133,94.5315,94.6059,20700.0
2011-07-21 13:40:00,127.19,127.2,127.06,127.06,18200.0,94.6059,94.6133,94.5092,94.5092,18200.0
2011-07-21 13:45:00,127.05,127.09,127.03,127.08,30800.0,94.5017,94.5315,94.4868,94.524,30800.0
2011-07-21 13:50:00,127.05,127.1,127.0,127.08,26400.0,94.5017,94.5389,94.4645,94.524,26400.0
2011-07-21 13:55:00,127.08,127.15,127.02,127.14,35200.0,94.524,94.5761,94.4794,94.5687,35200.0
2011-07-21 14:00:00,127.15,127.18,127.1,127.1,16700.0,94.5761,94.5984,94.5389,94.5389,16700.0
2011-07-21 14:05:00,127.12,127.13,127.0,127.04,18600.0,94.5538,94.5612,94.4645,94.4943,18600.0
2011-07-21 14:10:00,127.05,127.05,126.96,127.03,21000.0,94.5017,94.5017,94.4348,94.4868,21000.0
2011-07-21 14:15:00,127.04,127.05,126.92,126.95,15600.0,94.4943,94.5017,94.405,94.4273,15600.0
2011-07-21 14:20:00,126.92,127.0,126.92,126.96,19700.0,94.405,94.4645,94.405,94.4348,19700.0
2011-07-21 14:25:00,126.94,127.02,126.91,126.99,15800.0,94.4199,94.4794,94.3976,94.4571,15800.0
2011-07-21 14:30:00,126.99,127.04,126.94,127.02,19400.0,94.4571,94.4943,94.4199,94.4794,19400.0
2011-07-21 14:35:00,127.02,127.12,127.01,127.11,18300.0,94.4794,94.5538,94.472,94.5463,18300.0
2011-07-21 14:40:00,127.1,127.2,127.06,127.2,25900.0,94.5389,94.6133,94.5092,94.6133,25900.0
2011-07-21 14:45:00,127.2,127.22,127.13,127.14,19000.0,94.6133,94.6282,94.5612,94.5687,19000.0
2011-07-21 14:50:00,127.15,127.15,127.07,127.12,17800.0,94.5761,94.5761,94.5166,94.5538,17800.0
2011-07-21 14:55:00,127.12,127.2,127.09,127.18,21500.0,94.5538,94.6133,94.5315,94.5984,21500.0
2011-07-21 15:00:00,127.17,127.26,127.09,127.14,65900.0,94.591,94.6579,94.5315,94.5687,65900.0
2011-07-21 15:05:00,127.13,127.21,127.02,127.04,85500.0,94.5612,94.6207,94.4794,94.4943,85500.0
2011-07-21 15:10:00,127.04,127.07,127.01,127.02,35400.0,94.4943,94.5166,94.472,94.4794,35400.0
2011-07-21 15:15:00,127.03,127.24,127.03,127.21,97500.0,94.4868,94.643,94.4868,94.6207,97500.0
2011-07-21 15:20:00,127.21,127.23,127.09,127.19,59500.0,94.6207,94.6356,94.5315,94.6059,59500.0
2011-07-21 15:25:00,127.19,127.23,127.17,127.2,26200.0,94.6059,94.6356,94.591,94.6133,26200.0
2011-07-21 15:30:00,127.19,127.2,127.09,127.1,22800.0,94.6059,94.6133,94.5315,94.5389,22800.0
2011-07-21 15:35:00,127.11,127.13,126.96,127.02,74000.0,94.5463,94.5612,94.4348,94.4794,74000.0
2011-07-21 15:40:00,127.02,127.07,126.99,127.03,51900.0,94.4794,94.5166,94.4571,94.4868,51900.0
2011-07-21 15:45:00,127.05,127.2,127.03,127.05,86400.0,94.5017,94.6133,94.4868,94.5017,86400.0
2011-07-21 15:50:00,127.05,127.11,126.98,127.0,166300.0,94.5017,94.5463,94.4496,94.4645,166300.0
2011-07-21 15:55:00,126.99,127.06,126.95,127.06,169100.0,94.4571,94.5092,94.4273,94.5092,169100.0
2011-07-22 09:30:00,126.87,126.96,126.75,126.94,107400.0,94.3678,94.4348,94.2786,94.4199,107400.0
2011-07-22 09:35:00,126.93,127.02,126.73,126.73,96000.0,94.4125,94.4794,94.2637,94.2637,96000.0
2011-07-22 09:40:00,126.72,126.76,126.61,126.72,95700.0,94.2563,94.286,94.1744,94.2563,95700.0
2011-07-22 09:45:00,126.73,126.74,126.53,126.73,80000.0,94.2637,94.2711,94.1149,94.2637,80000.0
2011-07-22 09:50:00,126.73,126.73,126.45,126.6,55200.0,94.2637,94.2637,94.0554,94.167,55200.0
2011-07-22 09:55:00,126.58,126.65,126.49,126.53,43700.0,94.1521,94.2042,94.0852,94.1149,43700.0
2011-07-22 10:00:00,126.52,126.59,126.42,126.55,123500.0,94.1075,94.1596,94.0331,94.1298,123500.0
2011-07-22 10:05:00,126.55,126.66,126.47,126.51,58800.0,94.1298,94.2116,94.0703,94.1001,58800.0
2011-07-22 10:10:00,126.5,126.62,126.47,126.57,39200.0,94.0926,94.1819,94.0703,94.1447,39200.0
2011-07-22 10:15:00,126.57,126.59,126.28,126.4,193500.0,94.1447,94.1596,93.929,94.0182,193500.0
2011-07-22 10:20:00,126.4,126.46,126.22,126.3,88600.0,94.0182,94.0629,93.8843,93.9439,88600.0
2011-07-22 10:25:00,126.28,126.42,126.27,126.39,65600.0,93.929,94.0331,93.9215,94.0108,65600.0
2011-07-22 10:30:00,126.39,126.45,126.34,126.45,29800.0,94.0108,94.0554,93.9736,94.0554,29800.0
2011-07-22 10:35:00,126.44,126.57,126.37,126.52,36900.0,94.048,94.1447,93.9959,94.1075,36900.0
2011-07-22 10:40:00,126.52,126.61,126.5,126.53,59400.0,94.1075,94.1744,94.0926,94.1149,59400.0
2011-07-22 10:45:00,126.53,126.55,126.46,126.49,36800.0,94.1149,94.1298,94.0629,94.0852,36800.0
2011-07-22 10:50:00,126.48,126.48,126.38,126.42,53700.0,94.0777,94.0777,94.0034,94.0331,53700.0
2011-07-22 10:55:00,126.42,126.53,126.38,126.53,179700.0,94.0331,94.1149,94.0034,94.1149,179700.0
2011-07-22 11:00:00,126.53,126.6,126.51,126.56,91000.0,94.1149,94.167,94.1001,94.1372,91000.0
2011-07-22 11:05:00,126.55,126.55,126.48,126.51,30400.0,94.1298,94.1298,94.0777,94.1001,30400.0
2011-07-22 11:10:00,126.52,126.61,126.52,126.56,28400.0,94.1075,94.1744,94.1075,94.1372,28400.0
2011-07-22 11:15:00,126.56,126.7,126.55,126.57,166800.0,94.1372,94.2414,94.1298,94.1447,166800.0
2011-07-22 11:20:00,126.57,126.57,126.48,126.57,40500.0,94.1447,94.1447,94.0777,94.1447,40500.0
2011-07-22 11:25:00,126.56,126.58,126.52,126.56,16200.0,94.1372,94.1521,94.1075,94.1372,16200.0
2011-07-22 11:30:00,126.56,126.68,126.56,126.67,27500.0,94.1372,94.2265,94.1372,94.2191,27500.0
2011-07-22 11:35:00,126.66,126.76,126.57,126.76,34300.0,94.2116,94.286,94.1447,94.286,34300.0
2011-07-22 11:40:00,126.76,126.78,126.66,126.76,58600.0,94.286,94.3009,94.2116,94.286,58600.0
2011-07-22 11:45:00,126.76,126.76,126.68,126.7,26700.0,94.286,94.286,94.2265,94.2414,26700.0
2011-07-22 11:50:00,126.7,126.7,126.65,126.66,21300.0,94.2414,94.2414,94.2042,94.2116,21300.0
2011-07-22 11:55:00,126.67,126.74,126.67,126.68,39800.0,94.2191,94.2711,94.2191,94.2265,39800.0
2011-07-22 12:00:00,126.68,126.68,126.58,126.6,44400.0,94.2265,94.2265,94.1521,94.167,44400.0
2011-07-22 12:05:00,126.62,126.77,126.62,126.75,53000.0,94.1819,94.2934,94.1819,94.2786,53000.0
2011-07-22 12:10:00,126.72,126.84,126.71,126.84,44000.0,94.2563,94.3455,94.2488,94.3455,44000.0
2011-07-22 12:15:00,126.84,126.84,126.74,126.76,61500.0,94.3455,94.3455,94.2711,94.286,61500.0
2011-07-22 12:20:00,126.76,126.77,126.69,126.69,30500.0,94.286,94.2934,94.2339,94.2339,30500.0
2011-07-22 12:25:00,126.68,126.73,126.66,126.7,31600.0,94.2265,94.2637,94.2116,94.2414,31600.0
2011-07-22 12:30:00,126.72,126.72,126.68,126.7,10500.0,94.2563,94.2563,94.2265,94.2414,10500.0
2011-07-22 12:35:00,126.72,126.73,126.63,126.63,23700.0,94.2563,94.2637,94.1893,94.1893,23700.0
2011-07-22 12:40:00,126.65,126.66,126.62,126.66,10100.0,94.2042,94.2116,94.1819,94.2116,10100.0
2011-07-22 12:45:00,126.66,126.7,126.66,126.7,5700.0,94.2116,94.2414,94.2116,94.2414,5700.0
2011-07-22 12:50:00,126.7,126.77,126.7,126.76,36300.0,94.2414,94.2934,94.2414,94.286,36300.0
2011-07-22 12:55:00,126.77,126.84,126.71,126.8,76900.0,94.2934,94.3455,94.2488,94.3158,76900.0
2011-07-22 13:00:00,126.8,126.82,126.73,126.78,22500.0,94.3158,94.3306,94.2637,94.3009,22500.0
2011-07-22 13:05:00,126.76,126.77,126.74,126.74,10500.0,94.286,94.2934,94.2711,94.2711,10500.0
2011-07-22 13:10:00,126.74,126.76,126.7,126.73,37200.0,94.2711,94.286,94.2414,94.2637,37200.0
2011-07-22 13:15:00,126.73,126.76,126.72,126.74,24300.0,94.2637,94.286,94.2563,94.2711,24300.0
2011-07-22 13:20:00,126.75,126.75,126.69,126.71,15400.0,94.2786,94.2786,94.2339,94.2488,15400.0
2011-07-22 13:25:00,126.73,126.75,126.69,126.74,11600.0,94.2637,94.2786,94.2339,94.2711,11600.0
2011-07-22 13:30:00,126.74,126.75,126.71,126.75,20400.0,94.2711,94.2786,94.2488,94.2786,20400.0
2011-07-22 13:35:00,126.75,126.75,126.68,126.72,15700.0,94.2786,94.2786,94.2265,94.2563,15700.0
2011-07-22 13:40:00,126.72,126.76,126.72,126.73,73700.0,94.2563,94.286,94.2563,94.2637,73700.0
2011-07-22 13:45:00,126.75,126.76,126.67,126.68,14300.0,94.2786,94.286,94.2191,94.2265,14300.0
2011-07-22 13:50:00,126.71,126.73,126.68,126.69,14400.0,94.2488,94.2637,94.2265,94.2339,14400.0
2011-07-22 13:55:00,126.72,126.77,126.71,126.73,18600.0,94.2563,94.2934,94.2488,94.2637,18600.0
2011-07-22 14:00:00,126.73,126.73,126.63,126.63,14600.0,94.2637,94.2637,94.1893,94.1893,14600.0
2011-07-22 14:05:00,126.63,126.66,126.58,126.65,82200.0,94.1893,94.2116,94.1521,94.2042,82200.0
2011-07-22 14:10:00,126.65,126.66,126.62,126.64,12100.0,94.2042,94.2116,94.1819,94.1968,12100.0
2011-07-22 14:15:00,126.65,126.69,126.63,126.66,23200.0,94.2042,94.2339,94.1893,94.2116,23200.0
2011-07-22 14:20:00,126.66,126.67,126.6,126.63,93500.0,94.2116,94.2191,94.167,94.1893,93500.0
2011-07-22 14:25:00,126.62,126.64,126.59,126.62,27300.0,94.1819,94.1968,94.1596,94.1819,27300.0
2011-07-22 14:30:00,126.61,126.68,126.61,126.66,51900.0,94.1744,94.2265,94.1744,94.2116,51900.0
2011-07-22 14:35:00,126.67,126.67,126.61,126.64,17500.0,94.2191,94.2191,94.1744,94.1968,17500.0
2011-07-22 14:40:00,126.64,126.67,126.61,126.63,21200.0,94.1968,94.2191,94.1744,94.1893,21200.0
2011-07-22 14:45:00,126.63,126.66,126.61,126.63,10100.0,94.1893,94.2116,94.1744,94.1893,10100.0
2011-07-22 14:50:00,126.62,126.64,126.59,126.6,10300.0,94.1819,94.1968,94.1596,94.167,10300.0
2011-07-22 14:55:00,126.6,126.64,126.6,126.62,21000.0,94.167,94.1968,94.167,94.1819,21000.0
2011-07-22 15:00:00,126.64,126.68,126.62,126.65,41000.0,94.1968,94.2265,94.1819,94.2042,41000.0
2011-07-22 15:05:00,126.65,126.65,126.61,126.63,88300.0,94.2042,94.2042,94.1744,94.1893,88300.0
2011-07-22 15:10:00,126.64,126.64,126.52,126.53,101800.0,94.1968,94.1968,94.1075,94.1149,101800.0
2011-07-22 15:15:00,126.54,126.61,126.5,126.57,68900.0,94.1224,94.1744,94.0926,94.1447,68900.0
2011-07-22 15:20:00,126.58,126.6,126.53,126.56,21300.0,94.1521,94.167,94.1149,94.1372,21300.0
2011-07-22 15:25:00,126.56,126.56,126.47,126.47,52800.0,94.1372,94.1372,94.0703,94.0703,52800.0
2011-07-22 15:30:00,126.48,126.53,126.38,126.41,99100.0,94.0777,94.1149,94.0034,94.0257,99100.0
2011-07-22 15:35:00,126.41,126.46,126.4,126.41,69800.0,94.0257,94.0629,94.0182,94.0257,69800.0
2011-07-22 15:40:00,126.41,126.42,126.33,126.41,123900.0,94.0257,94.0331,93.9662,94.0257,123900.0
2011-07-22 15:45:00,126.41,126.56,126.41,126.54,135500.0,94.0257,94.1372,94.0257,94.1224,135500.0
2011-07-22 15:50:00,126.53,126.54,126.49,126.51,81100.0,94.1149,94.1224,94.0852,94.1001,81100.0
2011-07-22 15:55:00,126.5,126.6,126.5,126.58,209900.0,94.0926,94.167,94.0926,94.1521,209900.0
2011-07-25 09:30:00,125.35,125.48,125.25,125.45,352900.0,93.2372,93.3339,93.1628,93.3116,352900.0
2011-07-25 09:35:00,125.47,125.54,125.36,125.49,127900.0,93.3265,93.3786,93.2447,93.3414,127900.0
2011-07-25 09:40:00,125.5,125.54,125.13,125.32,126400.0,93.3488,93.3786,93.0736,93.2149,126400.0
2011-07-25 09:45:00,125.32,125.6,125.25,125.4,85400.0,93.2149,93.4232,93.1628,93.2744,85400.0
2011-07-25 09:50:00,125.4,125.6,125.4,125.44,175500.0,93.2744,93.4232,93.2744,93.3042,175500.0
2011-07-25 09:55:00,125.43,125.69,125.42,125.65,75100.0,93.2967,93.4901,93.2893,93.4604,75100.0
2011-07-25 10:00:00,125.65,125.83,125.65,125.76,100400.0,93.4604,93.5943,93.4604,93.5422,100400.0
2011-07-25 10:05:00,125.77,125.9,125.72,125.89,42700.0,93.5496,93.6463,93.5124,93.6389,42700.0
2011-07-25 10:10:00,125.89,126.03,125.85,125.86,129400.0,93.6389,93.743,93.6091,93.6166,129400.0
2011-07-25 10:15:00,125.86,125.97,125.86,125.93,49500.0,93.6166,93.6984,93.6166,93.6686,49500.0
2011-07-25 10:20:00,125.93,126.14,125.91,126.02,119800.0,93.6686,93.8248,93.6538,93.7356,119800.0
2011-07-25 10:25:00,126.03,126.11,125.93,125.96,318800.0,93.743,93.8025,93.6686,93.691,318800.0
2011-07-25 10:30:00,125.98,126.05,125.94,125.95,90100.0,93.7058,93.7579,93.6761,93.6835,90100.0
2011-07-25 10:35:00,125.94,126.01,125.9,125.94,48300.0,93.6761,93.7281,93.6463,93.6761,48300.0
2011-07-25 10:40:00,125.94,126.16,125.94,126.05,109800.0,93.6761,93.8397,93.6761,93.7579,109800.0
2011-07-25 10:45:00,126.05,126.11,125.97,126.01,28500.0,93.7579,93.8025,93.6984,93.7281,28500.0
2011-07-25 10:50:00,126.01,126.01,125.82,125.86,76200.0,93.7281,93.7281,93.5868,93.6166,76200.0
2011-07-25 10:55:00,125.87,125.96,125.78,125.94,52000.0,93.624,93.691,93.5571,93.6761,52000.0
2011-07-25 11:00:00,125.94,126.0,125.92,126.0,172700.0,93.6761,93.7207,93.6612,93.7207,172700.0
2011-07-25 11:05:00,126.0,126.02,125.93,125.98,113800.0,93.7207,93.7356,93.6686,93.7058,113800.0
2011-07-25 11:10:00,125.95,126.01,125.91,125.91,47900.0,93.6835,93.7281,93.6538,93.6538,47900.0
2011-07-25 11:15:00,125.91,126.01,125.89,125.97,26500.0,93.6538,93.7281,93.6389,93.6984,26500.0
2011-07-25 11:20:00,126.0,126.08,125.94,126.08,21000.0,93.7207,93.7802,93.6761,93.7802,21000.0
2011-07-25 11:25:00,126.07,126.18,126.06,126.1,39700.0,93.7728,93.8546,93.7653,93.7951,39700.0
2011-07-25 11:30:00,126.13,126.13,126.07,126.09,35900.0,93.8174,93.8174,93.7728,93.7877,35900.0
2011-07-25 11:35:00,126.12,126.18,126.08,126.09,37700.0,93.81,93.8546,93.7802,93.7877,37700.0
2011-07-25 11:40:00,126.09,126.09,126.01,126.06,27900.0,93.7877,93.7877,93.7281,93.7653,27900.0
2011-07-25 11:45:00,126.07,126.11,125.99,126.0,68600.0,93.7728,93.8025,93.7133,93.7207,68600.0
2011-07-25 11:50:00,126.0,126.02,125.93,125.97,61200.0,93.7207,93.7356,93.6686,93.6984,61200.0
2011-07-25 11:55:00,125.99,126.06,125.98,126.05,13400.0,93.7133,93.7653,93.7058,93.7579,13400.0
2011-07-25 12:00:00,126.04,126.1,126.01,126.02,17700.0,93.7505,93.7951,93.7281,93.7356,17700.0
2011-07-25 12:05:00,126.02,126.1,126.02,126.09,28300.0,93.7356,93.7951,93.7356,93.7877,28300.0
2011-07-25 12:10:00,126.1,126.14,126.08,126.09,31500.0,93.7951,93.8248,93.7802,93.7877,31500.0
2011-07-25 12:15:00,126.08,126.14,126.02,126.05,37500.0,93.7802,93.8248,93.7356,93.7579,37500.0
2011-07-25 12:20:00,126.06,126.11,126.05,126.1,20100.0,93.7653,93.8025,93.7579,93.7951,20100.0
2011-07-25 12:25:00,126.11,126.17,126.11,126.16,29700.0,93.8025,93.8472,93.8025,93.8397,29700.0
2011-07-25 12:30:00,126.16,126.24,126.16,126.21,13400.0,93.8397,93.8992,93.8397,93.8769,13400.0
2011-07-25 12:35:00,126.22,126.25,126.18,126.21,20100.0,93.8843,93.9067,93.8546,93.8769,20100.0
2011-07-25 12:40:00,126.21,126.27,126.21,126.25,18400.0,93.8769,93.9215,93.8769,93.9067,18400.0
2011-07-25 12:45:00,126.26,126.32,126.23,126.26,21000.0,93.9141,93.9587,93.8918,93.9141,21000.0
2011-07-25 12:50:00,126.25,126.29,126.23,126.23,14000.0,93.9067,93.9364,93.8918,93.8918,14000.0
2011-07-25 12:55:00,126.23,126.24,126.21,126.22,19500.0,93.8918,93.8992,93.8769,93.8843,19500.0
2011-07-25 13:00:00,126.21,126.29,126.21,126.29,120700.0,93.8769,93.9364,93.8769,93.9364,120700.0
2011-07-25 13:05:00,126.28,126.34,126.26,126.28,23800.0,93.929,93.9736,93.9141,93.929,23800.0
2011-07-25 13:10:00,126.27,126.27,126.21,126.23,29700.0,93.9215,93.9215,93.8769,93.8918,29700.0
2011-07-25 13:15:00,126.23,126.26,126.2,126.23,6400.0,93.8918,93.9141,93.8695,93.8918,6400.0
2011-07-25 13:20:00,126.26,126.28,126.22,126.23,9300.0,93.9141,93.929,93.8843,93.8918,9300.0
2011-07-25 13:25:00,126.22,126.23,126.2,126.22,5800.0,93.8843,93.8918,93.8695,93.8843,5800.0
2011-07-25 13:30:00,126.23,126.26,126.2,126.23,8000.0,93.8918,93.9141,93.8695,93.8918,8000.0
2011-07-25 13:35:00,126.23,126.23,126.13,126.14,99600.0,93.8918,93.8918,93.8174,93.8248,99600.0
2011-07-25 13:40:00,126.13,126.14,126.08,126.1,31400.0,93.8174,93.8248,93.7802,93.7951,31400.0
2011-07-25 13:45:00,126.1,126.15,126.06,126.11,18700.0,93.7951,93.8323,93.7653,93.8025,18700.0
2011-07-25 13:50:00,126.1,126.13,126.09,126.13,34900.0,93.7951,93.8174,93.7877,93.8174,34900.0
2011-07-25 13:55:00,126.13,126.14,126.05,126.07,62500.0,93.8174,93.8248,93.7579,93.7728,62500.0
2011-07-25 14:00:00,126.06,126.16,126.04,126.16,24100.0,93.7653,93.8397,93.7505,93.8397,24100.0
2011-07-25 14:05:00,126.16,126.18,126.13,126.16,10100.0,93.8397,93.8546,93.8174,93.8397,10100.0
2011-07-25 14:10:00,126.17,126.23,126.17,126.18,17300.0,93.8472,93.8918,93.8472,93.8546,17300.0
2011-07-25 14:15:00,126.18,126.2,126.18,126.19,8200.0,93.8546,93.8695,93.8546,93.862,8200.0
2011-07-25 14:20:00,126.19,126.2,126.15,126.17,8700.0,93.862,93.8695,93.8323,93.8472,8700.0
2011-07-25 14:25:00,126.19,126.22,126.15,126.17,11600.0,93.862,93.8843,93.8323,93.8472,11600.0
2011-07-25 14:30:00,126.17,126.18,126.07,126.09,31000.0,93.8472,93.8546,93.7728,93.7877,31000.0
2011-07-25 14:35:00,126.08,126.14,125.96,125.97,54400.0,93.7802,93.8248,93.691,93.6984,54400.0
2011-07-25 14:40:00,125.97,126.05,125.94,125.97,163800.0,93.6984,93.7579,93.6761,93.6984,163800.0
2011-07-25 14:45:00,125.96,125.99,125.87,125.96,42600.0,93.691,93.7133,93.624,93.691,42600.0
2011-07-25 14:50:00,125.95,125.96,125.88,125.91,25900.0,93.6835,93.691,93.6315,93.6538,25900.0
2011-07-25 14:55:00,125.9,125.98,125.88,125.92,29200.0,93.6463,93.7058,93.6315,93.6612,29200.0
2011-07-25 15:00:00,125.93,125.93,125.81,125.82,43200.0,93.6686,93.6686,93.5794,93.5868,43200.0
2011-07-25 15:05:00,125.82,125.82,125.74,125.75,51400.0,93.5868,93.5868,93.5273,93.5348,51400.0
2011-07-25 15:10:00,125.74,125.82,125.71,125.8,43900.0,93.5273,93.5868,93.505,93.5719,43900.0
2011-07-25 15:15:00,125.8,125.91,125.8,125.84,40100.0,93.5719,93.6538,93.5719,93.6017,40100.0
2011-07-25 15:20:00,125.85,125.85,125.76,125.76,25700.0,93.6091,93.6091,93.5422,93.5422,25700.0
2011-07-25 15:25:00,125.77,125.77,125.66,125.76,147000.0,93.5496,93.5496,93.4678,93.5422,147000.0
2011-07-25 15:30:00,125.76,125.87,125.71,125.87,57300.0,93.5422,93.624,93.505,93.624,57300.0
2011-07-25 15:35:00,125.87,125.89,125.81,125.85,64900.0,93.624,93.6389,93.5794,93.6091,64900.0
2011-07-25 15:40:00,125.84,125.86,125.76,125.76,157600.0,93.6017,93.6166,93.5422,93.5422,157600.0
2011-07-25 15:45:00,125.76,125.76,125.64,125.7,164000.0,93.5422,93.5422,93.4529,93.4976,164000.0
2011-07-25 15:50:00,125.71,125.76,125.66,125.71,99700.0,93.505,93.5422,93.4678,93.505,99700.0
2011-07-25 15:55:00,125.72,125.76,125.67,125.75,181400.0,93.5124,93.5422,93.4753,93.5348,181400.0
2011-07-26 09:30:00,125.36,125.53,125.3,125.32,156600.0,93.2447,93.3711,93.2,93.2149,156600.0
2011-07-26 09:35:00,125.31,125.32,125.12,125.15,183600.0,93.2075,93.2149,93.0662,93.0885,183600.0
2011-07-26 09:40:00,125.15,125.34,125.08,125.11,173800.0,93.0885,93.2298,93.0364,93.0587,173800.0
2011-07-26 09:45:00,125.11,125.11,124.97,125.09,148400.0,93.0587,93.0587,92.9546,93.0438,148400.0
2011-07-26 09:50:00,125.07,125.1,124.89,124.9,156000.0,93.029,93.0513,92.8951,92.9025,156000.0
2011-07-26 09:55:00,124.89,124.97,124.79,124.94,237000.0,92.8951,92.9546,92.8207,92.9323,237000.0
2011-07-26 10:00:00,124.84,125.09,124.84,124.92,424400.0,92.8579,93.0438,92.8579,92.9174,424400.0
2011-07-26 10:05:00,124.91,124.94,124.72,124.79,207000.0,92.91,92.9323,92.7686,92.8207,207000.0
2011-07-26 10:10:00,124.77,124.92,124.74,124.92,93800.0,92.8058,92.9174,92.7835,92.9174,93800.0
2011-07-26 10:15:00,124.92,125.01,124.88,124.9,73400.0,92.9174,92.9843,92.8876,92.9025,73400.0
2011-07-26 10:20:00,124.87,124.98,124.83,124.96,97000.0,92.8802,92.962,92.8504,92.9471,97000.0
2011-07-26 10:25:00,124.96,124.96,124.85,124.91,61200.0,92.9471,92.9471,92.8653,92.91,61200.0
2011-07-26 10:30:00,124.9,124.93,124.84,124.92,80000.0,92.9025,92.9248,92.8579,92.9174,80000.0
2011-07-26 10:35:00,124.94,124.99,124.92,124.93,17800.0,92.9323,92.9695,92.9174,92.9248,17800.0
2011-07-26 10:40:00,124.95,125.1,124.95,125.05,41500.0,92.9397,93.0513,92.9397,93.0141,41500.0
2011-07-26 10:45:00,125.05,125.16,125.05,125.06,32500.0,93.0141,93.0959,93.0141,93.0215,32500.0
2011-07-26 10:50:00,125.05,125.12,125.04,125.05,21500.0,93.0141,93.0662,93.0066,93.0141,21500.0
2011-07-26 10:55:00,125.05,125.05,124.95,125.02,79300.0,93.0141,93.0141,92.9397,92.9918,79300.0
2011-07-26 11:00:00,125.02,125.09,125.01,125.02,36000.0,92.9918,93.0438,92.9843,92.9918,36000.0
2011-07-26 11:05:00,125.04,125.19,125.04,125.16,65400.0,93.0066,93.1182,93.0066,93.0959,65400.0
2011-07-26 11:10:00,125.19,125.23,125.15,125.17,45000.0,93.1182,93.148,93.0885,93.1033,45000.0
2011-07-26 11:15:00,125.22,125.27,125.21,125.21,48900.0,93.1405,93.1777,93.1331,93.1331,48900.0
2011-07-26 11:20:00,125.24,125.24,125.17,125.22,14100.0,93.1554,93.1554,93.1033,93.1405,14100.0
2011-07-26 11:25:00,125.21,125.23,125.18,125.18,17200.0,93.1331,93.148,93.1108,93.1108,17200.0
2011-07-26 11:30:00,125.18,125.19,125.13,125.17,28400.0,93.1108,93.1182,93.0736,93.1033,28400.0
2011-07-26 11:35:00,125.15,125.15,125.06,125.1,17000.0,93.0885,93.0885,93.0215,93.0513,17000.0
2011-07-26 11:40:00,125.09,125.1,125.02,125.04,15800.0,93.0438,93.0513,92.9918,93.0066,15800.0
2011-07-26 11:45:00,125.04,125.1,125.04,125.06,11400.0,93.0066,93.0513,93.0066,93.0215,11400.0
2011-07-26 11:50:00,125.07,125.08,125.0,125.02,13900.0,93.029,93.0364,92.9769,92.9918,13900.0
2011-07-26 11:55:00,125.03,125.08,125.03,125.07,6600.0,92.9992,93.0364,92.9992,93.029,6600.0
2011-07-26 12:00:00,125.07,125.08,125.04,125.05,11400.0,93.029,93.0364,93.0066,93.0141,11400.0
2011-07-26 12:05:00,125.05,125.09,125.04,125.04,5900.0,93.0141,93.0438,93.0066,93.0066,5900.0
2011-07-26 12:10:00,125.04,125.18,125.03,125.16,32500.0,93.0066,93.1108,92.9992,93.0959,32500.0
2011-07-26 12:15:00,125.18,125.25,125.16,125.2,60700.0,93.1108,93.1628,93.0959,93.1257,60700.0
2011-07-26 12:20:00,125.22,125.24,125.16,125.18,10700.0,93.1405,93.1554,93.0959,93.1108,10700.0
2011-07-26 12:25:00,125.16,125.2,125.15,125.18,4800.0,93.0959,93.1257,93.0885,93.1108,4800.0
2011-07-26 12:30:00,125.16,125.16,125.1,125.11,14900.0,93.0959,93.0959,93.0513,93.0587,14900.0
2011-07-26 12:35:00,125.13,125.16,125.11,125.14,31100.0,93.0736,93.0959,93.0587,93.081,31100.0
2011-07-26 12:40:00,125.16,125.2,125.16,125.18,7800.0,93.0959,93.1257,93.0959,93.1108,7800.0
2011-07-26 12:45:00,125.18,125.18,125.03,125.03,43800.0,93.1108,93.1108,92.9992,92.9992,43800.0
2011-07-26 12:50:00,125.03,125.09,125.02,125.07,14900.0,92.9992,93.0438,92.9918,93.029,14900.0
2011-07-26 12:55:00,125.09,125.11,125.05,125.1,24000.0,93.0438,93.0587,93.0141,93.0513,24000.0
2011-07-26 13:00:00,125.1,125.15,125.06,125.06,85900.0,93.0513,93.0885,93.0215,93.0215,85900.0
2011-07-26 13:05:00,125.06,125.07,125.03,125.04,13900.0,93.0215,93.029,92.9992,93.0066,13900.0
2011-07-26 13:10:00,125.04,125.07,124.95,125.01,40000.0,93.0066,93.029,92.9397,92.9843,40000.0
2011-07-26 13:15:00,125.01,125.02,124.98,125.0,23300.0,92.9843,92.9918,92.962,92.9769,23300.0
2011-07-26 13:20:00,125.01,125.03,124.96,124.98,24900.0,92.9843,92.9992,92.9471,92.962,24900.0
2011-07-26 13:25:00,124.97,125.04,124.97,125.04,18600.0,92.9546,93.0066,92.9546,93.0066,18600.0
2011-07-26 13:30:00,125.04,125.06,125.02,125.03,10300.0,93.0066,93.0215,92.9918,92.9992,10300.0
2011-07-26 13:35:00,125.02,125.05,125.0,125.02,18000.0,92.9918,93.0141,92.9769,92.9918,18000.0
2011-07-26 13:40:00,125.03,125.05,125.0,125.02,18100.0,92.9992,93.0141,92.9769,92.9918,18100.0
2011-07-26 13:45:00,125.01,125.02,124.97,125.01,26700.0,92.9843,92.9918,92.9546,92.9843,26700.0
2011-07-26 13:50:00,125.01,125.09,125.0,125.07,23600.0,92.9843,93.0438,92.9769,93.029,23600.0
2011-07-26 13:55:00,125.06,125.1,125.05,125.1,10100.0,93.0215,93.0513,93.0141,93.0513,10100.0
2011-07-26 14:00:00,125.09,125.24,125.07,125.18,139600.0,93.0438,93.1554,93.029,93.1108,139600.0
2011-07-26 14:05:00,125.18,125.22,125.17,125.21,19700.0,93.1108,93.1405,93.1033,93.1331,19700.0
2011-07-26 14:10:00,125.21,125.37,125.17,125.32,94800.0,93.1331,93.2521,93.1033,93.2149,94800.0
2011-07-26 14:15:00,125.32,125.41,125.32,125.4,119400.0,93.2149,93.2819,93.2149,93.2744,119400.0
2011-07-26 14:20:00,125.39,125.42,125.28,125.28,36100.0,93.267,93.2893,93.1852,93.1852,36100.0
2011-07-26 14:25:00,125.28,125.32,125.26,125.3,12800.0,93.1852,93.2149,93.1703,93.2,12800.0
2011-07-26 14:30:00,125.3,125.34,125.25,125.33,71400.0,93.2,93.2298,93.1628,93.2224,71400.0
2011-07-26 14:35:00,125.34,125.36,125.24,125.24,91000.0,93.2298,93.2447,93.1554,93.1554,91000.0
2011-07-26 14:40:00,125.24,125.26,125.17,125.21,91700.0,93.1554,93.1703,93.1033,93.1331,91700.0
2011-07-26 14:45:00,125.21,125.23,125.17,125.22,27200.0,93.1331,93.148,93.1033,93.1405,27200.0
2011-07-26 14:50:00,125.24,125.31,125.23,125.23,66900.0,93.1554,93.2075,93.148,93.148,66900.0
2011-07-26 14:55:00,125.23,125.25,125.12,125.14,68000.0,93.148,93.1628,93.0662,93.081,68000.0
2011-07-26 15:00:00,125.14,125.18,125.1,125.16,66400.0,93.081,93.1108,93.0513,93.0959,66400.0
2011-07-26 15:05:00,125.18,125.19,125.1,125.15,24100.0,93.1108,93.1182,93.0513,93.0885,24100.0
2011-07-26 15:10:00,125.14,125.23,125.14,125.17,32500.0,93.081,93.148,93.081,93.1033,32500.0
2011-07-26 15:15:00,125.16,125.16,125.09,125.13,45700.0,93.0959,93.0959,93.0438,93.0736,45700.0
2011-07-26 15:20:00,125.14,125.15,125.04,125.08,22900.0,93.081,93.0885,93.0066,93.0364,22900.0
2011-07-26 15:25:00,125.08,125.12,125.05,125.1,27500.0,93.0364,93.0662,93.0141,93.0513,27500.0
2011-07-26 15:30:00,125.11,125.11,124.94,124.96,85100.0,93.0587,93.0587,92.9323,92.9471,85100.0
2011-07-26 15:35:00,124.97,125.0,124.91,124.91,93800.0,92.9546,92.9769,92.91,92.91,93800.0
2011-07-26 15:40:00,124.91,124.94,124.83,124.85,75800.0,92.91,92.9323,92.8504,92.8653,75800.0
2011-07-26 15:45:00,124.84,124.87,124.77,124.8,303000.0,92.8579,92.8802,92.8058,92.8281,303000.0
2011-07-26 15:50:00,124.77,124.78,124.67,124.74,316800.0,92.8058,92.8133,92.7314,92.7835,316800.0
2011-07-26 15:55:00,124.74,124.85,124.71,124.82,172300.0,92.7835,92.8653,92.7612,92.843,172300.0
2011-07-27 09:30:00,124.37,124.39,124.05,124.07,194600.0,92.5083,92.5232,92.2703,92.2851,194600.0
2011-07-27 09:35:00,124.07,124.17,124.04,124.07,103300.0,92.2851,92.3595,92.2628,92.2851,103300.0
2011-07-27 09:40:00,124.05,124.05,123.93,123.99,191700.0,92.2703,92.2703,92.181,92.2256,191700.0
2011-07-27 09:45:00,123.97,124.07,123.89,124.04,64800.0,92.2108,92.2851,92.1513,92.2628,64800.0
2011-07-27 09:50:00,124.04,124.05,123.94,123.95,204900.0,92.2628,92.2703,92.1885,92.1959,204900.0
2011-07-27 09:55:00,123.95,124.06,123.89,124.01,176500.0,92.1959,92.2777,92.1513,92.2405,176500.0
2011-07-27 10:00:00,124.0,124.12,123.97,124.0,125800.0,92.2331,92.3223,92.2108,92.2331,125800.0
2011-07-27 10:05:00,124.0,124.02,123.69,123.7,303900.0,92.2331,92.248,92.0025,92.0099,303900.0
2011-07-27 10:10:00,123.7,123.87,123.64,123.86,173500.0,92.0099,92.1364,91.9653,92.1289,173500.0
2011-07-27 10:15:00,123.85,123.89,123.74,123.74,98900.0,92.1215,92.1513,92.0397,92.0397,98900.0
2011-07-27 10:20:00,123.74,123.81,123.51,123.54,141200.0,92.0397,92.0918,91.8686,91.8909,141200.0
2011-07-27 10:25:00,123.53,123.6,123.46,123.48,82500.0,91.8835,91.9356,91.8314,91.8463,82500.0
2011-07-27 10:30:00,123.48,123.61,123.37,123.61,313900.0,91.8463,91.943,91.7645,91.943,313900.0
2011-07-27 10:35:00,123.61,123.63,123.55,123.58,130500.0,91.943,91.9579,91.8984,91.9207,130500.0
2011-07-27 10:40:00,123.58,123.63,123.46,123.52,74600.0,91.9207,91.9579,91.8314,91.876,74600.0
2011-07-27 10:45:00,123.51,123.58,123.42,123.55,96500.0,91.8686,91.9207,91.8017,91.8984,96500.0
2011-07-27 10:50:00,123.56,123.84,123.53,123.78,155200.0,91.9058,92.1141,91.8835,92.0694,155200.0
2011-07-27 10:55:00,123.78,123.8,123.71,123.77,48600.0,92.0694,92.0843,92.0174,92.062,48600.0
2011-07-27 11:00:00,123.76,123.78,123.67,123.72,87600.0,92.0546,92.0694,91.9876,92.0248,87600.0
2011-07-27 11:05:00,123.73,123.8,123.67,123.73,32700.0,92.0322,92.0843,91.9876,92.0322,32700.0
2011-07-27 11:10:00,123.74,123.8,123.71,123.8,82500.0,92.0397,92.0843,92.0174,92.0843,82500.0
2011-07-27 11:15:00,123.79,123.94,123.79,123.91,89500.0,92.0769,92.1885,92.0769,92.1661,89500.0
2011-07-27 11:20:00,123.92,123.92,123.8,123.82,32500.0,92.1736,92.1736,92.0843,92.0992,32500.0
2011-07-27 11:25:00,123.82,123.99,123.82,123.99,41800.0,92.0992,92.2256,92.0992,92.2256,41800.0
2011-07-27 11:30:00,123.99,124.09,123.9,123.92,76100.0,92.2256,92.3,92.1587,92.1736,76100.0
2011-07-27 11:35:00,123.91,123.91,123.75,123.79,90300.0,92.1661,92.1661,92.0471,92.0769,90300.0
2011-07-27 11:40:00,123.8,123.86,123.77,123.81,49300.0,92.0843,92.1289,92.062,92.0918,49300.0
2011-07-27 11:45:00,123.81,123.87,123.79,123.83,48100.0,92.0918,92.1364,92.0769,92.1066,48100.0
2011-07-27 11:50:00,123.82,123.85,123.64,123.73,78000.0,92.0992,92.1215,91.9653,92.0322,78000.0
2011-07-27 11:55:00,123.73,123.73,123.59,123.67,58400.0,92.0322,92.0322,91.9281,91.9876,58400.0
2011-07-27 12:00:00,123.67,123.69,123.6,123.66,27000.0,91.9876,92.0025,91.9356,91.9802,27000.0
2011-07-27 12:05:00,123.65,123.67,123.55,123.56,43900.0,91.9727,91.9876,91.8984,91.9058,43900.0
2011-07-27 12:10:00,123.55,123.78,123.55,123.73,87800.0,91.8984,92.0694,91.8984,92.0322,87800.0
2011-07-27 12:15:00,123.74,123.79,123.68,123.71,30200.0,92.0397,92.0769,91.9951,92.0174,30200.0
2011-07-27 12:20:00,123.71,123.74,123.56,123.63,48500.0,92.0174,92.0397,91.9058,91.9579,48500.0
2011-07-27 12:25:00,123.63,123.73,123.58,123.71,23700.0,91.9579,92.0322,91.9207,92.0174,23700.0
2011-07-27 12:30:00,123.71,123.77,123.66,123.7,53500.0,92.0174,92.062,91.9802,92.0099,53500.0
2011-07-27 12:35:00,123.7,123.71,123.64,123.7,14400.0,92.0099,92.0174,91.9653,92.0099,14400.0
2011-07-27 12:40:00,123.72,123.83,123.69,123.77,30200.0,92.0248,92.1066,92.0025,92.062,30200.0
2011-07-27 12:45:00,123.78,123.87,123.77,123.77,36900.0,92.0694,92.1364,92.062,92.062,36900.0
2011-07-27 12:50:00,123.78,123.86,123.74,123.79,52300.0,92.0694,92.1289,92.0397,92.0769,52300.0
2011-07-27 12:55:00,123.79,123.79,123.66,123.67,24000.0,92.0769,92.0769,91.9802,91.9876,24000.0
2011-07-27 13:00:00,123.68,123.72,123.62,123.64,19700.0,91.9951,92.0248,91.9504,91.9653,19700.0
2011-07-27 13:05:00,123.64,123.79,123.58,123.77,23200.0,91.9653,92.0769,91.9207,92.062,23200.0
2011-07-27 13:10:00,123.78,123.8,123.65,123.65,86800.0,92.0694,92.0843,91.9727,91.9727,86800.0
2011-07-27 13:15:00,123.65,123.67,123.58,123.66,42500.0,91.9727,91.9876,91.9207,91.9802,42500.0
2011-07-27 13:20:00,123.67,123.68,123.56,123.58,33300.0,91.9876,91.9951,91.9058,91.9207,33300.0
2011-07-27 13:25:00,123.59,123.63,123.58,123.6,17600.0,91.9281,91.9579,91.9207,91.9356,17600.0
2011-07-27 13:30:00,123.59,123.67,123.58,123.63,15600.0,91.9281,91.9876,91.9207,91.9579,15600.0
2011-07-27 13:35:00,123.63,123.63,123.57,123.59,23600.0,91.9579,91.9579,91.9132,91.9281,23600.0
2011-07-27 13:40:00,123.59,123.81,123.59,123.77,81400.0,91.9281,92.0918,91.9281,92.062,81400.0
2011-07-27 13:45:00,123.76,123.81,123.73,123.73,98900.0,92.0546,92.0918,92.0322,92.0322,98900.0
2011-07-27 13:50:00,123.73,123.8,123.72,123.79,80700.0,92.0322,92.0843,92.0248,92.0769,80700.0
2011-07-27 13:55:00,123.79,123.8,123.7,123.75,11600.0,92.0769,92.0843,92.0099,92.0471,11600.0
2011-07-27 14:00:00,123.73,123.76,123.59,123.73,56300.0,92.0322,92.0546,91.9281,92.0322,56300.0
2011-07-27 14:05:00,123.72,123.74,123.66,123.72,44600.0,92.0248,92.0397,91.9802,92.0248,44600.0
2011-07-27 14:10:00,123.71,123.72,123.64,123.66,41600.0,92.0174,92.0248,91.9653,91.9802,41600.0
2011-07-27 14:15:00,123.67,123.71,123.63,123.64,24200.0,91.9876,92.0174,91.9579,91.9653,24200.0
2011-07-27 14:20:00,123.63,123.66,123.6,123.62,14000.0,91.9579,91.9802,91.9356,91.9504,14000.0
2011-07-27 14:25:00,123.61,123.61,123.37,123.39,84500.0,91.943,91.943,91.7645,91.7794,84500.0
2011-07-27 14:30:00,123.38,123.38,123.3,123.31,51400.0,91.7719,91.7719,91.7124,91.7198,51400.0
2011-07-27 14:35:00,123.3,123.31,123.05,123.23,215800.0,91.7124,91.7198,91.5265,91.6603,215800.0
2011-07-27 14:40:00,123.22,123.23,123.04,123.1,112600.0,91.6529,91.6603,91.519,91.5636,112600.0
2011-07-27 14:45:00,123.11,123.23,123.1,123.18,37500.0,91.5711,91.6603,91.5636,91.6232,37500.0
2011-07-27 14:50:00,123.19,123.24,123.04,123.12,124400.0,91.6306,91.6678,91.519,91.5785,124400.0
2011-07-27 14:55:00,123.11,123.16,123.03,123.14,67300.0,91.5711,91.6083,91.5116,91.5934,67300.0
2011-07-27 15:00:00,123.14,123.26,123.14,123.15,47100.0,91.5934,91.6827,91.5934,91.6008,47100.0
2011-07-27 15:05:00,123.15,123.17,123.0,123.02,134900.0,91.6008,91.6157,91.4893,91.5041,134900.0
2011-07-27 15:10:00,123.03,123.04,122.93,123.01,84400.0,91.5116,91.519,91.4372,91.4967,84400.0
2011-07-27 15:15:00,123.0,123.03,122.83,122.9,96600.0,91.4893,91.5116,91.3628,91.4149,96600.0
2011-07-27 15:20:00,122.9,122.91,122.69,122.8,254900.0,91.4149,91.4223,91.2587,91.3405,254900.0
2011-07-27 15:25:00,122.81,122.96,122.81,122.96,66400.0,91.3479,91.4595,91.3479,91.4595,66400.0
2011-07-27 15:30:00,122.96,123.13,122.96,123.08,119100.0,91.4595,91.586,91.4595,91.5488,119100.0
2011-07-27 15:35:00,123.09,123.12,122.97,123.07,94600.0,91.5562,91.5785,91.467,91.5413,94600.0
2011-07-27 15:40:00,123.06,123.06,122.91,122.92,172600.0,91.5339,91.5339,91.4223,91.4298,172600.0
2011-07-27 15:45:00,122.91,122.91,122.71,122.76,216300.0,91.4223,91.4223,91.2736,91.3107,216300.0
2011-07-27 15:50:00,122.77,122.99,122.69,122.98,229100.0,91.3182,91.4818,91.2587,91.4744,229100.0
2011-07-27 15:55:00,122.98,123.04,122.84,122.84,457600.0,91.4744,91.519,91.3703,91.3703,457600.0
2011-07-28 09:30:00,122.82,123.16,122.72,122.99,277100.0,91.3554,91.6083,91.281,91.4818,277100.0
2011-07-28 09:35:00,122.98,123.02,122.83,122.84,103600.0,91.4744,91.5041,91.3628,91.3703,103600.0
2011-07-28 09:40:00,122.83,122.88,122.76,122.86,100800.0,91.3628,91.4,91.3107,91.3851,100800.0
2011-07-28 09:45:00,122.87,123.03,122.76,122.95,138100.0,91.3926,91.5116,91.3107,91.4521,138100.0
2011-07-28 09:50:00,122.96,123.05,122.92,123.04,120800.0,91.4595,91.5265,91.4298,91.519,120800.0
2011-07-28 09:55:00,123.02,123.03,122.84,122.97,223300.0,91.5041,91.5116,91.3703,91.467,223300.0
2011-07-28 10:00:00,122.98,123.05,122.68,122.91,293200.0,91.4744,91.5265,91.2512,91.4223,293200.0
2011-07-28 10:05:00,122.9,123.11,122.88,123.09,87100.0,91.4149,91.5711,91.4,91.5562,87100.0
2011-07-28 10:10:00,123.07,123.17,123.05,123.08,88400.0,91.5413,91.6157,91.5265,91.5488,88400.0
2011-07-28 10:15:00,123.07,123.23,123.07,123.17,53000.0,91.5413,91.6603,91.5413,91.6157,53000.0
2011-07-28 10:20:00,123.15,123.2,123.0,123.05,67000.0,91.6008,91.638,91.4893,91.5265,67000.0
2011-07-28 10:25:00,123.03,123.12,123.01,123.03,39500.0,91.5116,91.5785,91.4967,91.5116,39500.0
2011-07-28 10:30:00,123.02,123.12,123.0,123.02,44600.0,91.5041,91.5785,91.4893,91.5041,44600.0
2011-07-28 10:35:00,123.01,123.04,122.94,123.0,55800.0,91.4967,91.519,91.4446,91.4893,55800.0
2011-07-28 10:40:00,123.01,123.2,123.0,123.15,84200.0,91.4967,91.638,91.4893,91.6008,84200.0
2011-07-28 10:45:00,123.15,123.21,123.04,123.18,72200.0,91.6008,91.6455,91.519,91.6232,72200.0
2011-07-28 10:50:00,123.17,123.19,123.1,123.11,37300.0,91.6157,91.6306,91.5636,91.5711,37300.0
2011-07-28 10:55:00,123.12,123.14,123.06,123.14,34500.0,91.5785,91.5934,91.5339,91.5934,34500.0
2011-07-28 11:00:00,123.13,123.25,123.05,123.23,58500.0,91.586,91.6752,91.5265,91.6603,58500.0
2011-07-28 11:05:00,123.21,123.37,123.18,123.32,201800.0,91.6455,91.7645,91.6232,91.7273,201800.0
2011-07-28 11:10:00,123.33,123.35,123.26,123.34,71300.0,91.7347,91.7496,91.6827,91.7422,71300.0
2011-07-28 11:15:00,123.33,123.36,123.29,123.35,58400.0,91.7347,91.757,91.705,91.7496,58400.0
2011-07-28 11:20:00,123.36,123.48,123.33,123.45,81400.0,91.757,91.8463,91.7347,91.824,81400.0
2011-07-28 11:25:00,123.44,123.58,123.44,123.52,118200.0,91.8165,91.9207,91.8165,91.876,118200.0
2011-07-28 11:30:00,123.52,123.54,123.48,123.54,36100.0,91.876,91.8909,91.8463,91.8909,36100.0
2011-07-28 11:35:00,123.54,123.54,123.48,123.53,63600.0,91.8909,91.8909,91.8463,91.8835,63600.0
2011-07-28 11:40:00,123.54,123.62,123.54,123.56,64000.0,91.8909,91.9504,91.8909,91.9058,64000.0
2011-07-28 11:45:00,123.56,123.58,123.42,123.43,17000.0,91.9058,91.9207,91.8017,91.8091,17000.0
2011-07-28 11:50:00,123.42,123.5,123.38,123.48,131500.0,91.8017,91.8612,91.7719,91.8463,131500.0
2011-07-28 11:55:00,123.47,123.58,123.46,123.58,158300.0,91.8389,91.9207,91.8314,91.9207,158300.0
2011-07-28 12:00:00,123.57,123.66,123.54,123.57,58100.0,91.9132,91.9802,91.8909,91.9132,58100.0
2011-07-28 12:05:00,123.57,123.59,123.51,123.54,51000.0,91.9132,91.9281,91.8686,91.8909,51000.0
2011-07-28 12:10:00,123.57,123.57,123.39,123.39,32700.0,91.9132,91.9132,91.7794,91.7794,32700.0
2011-07-28 12:15:00,123.39,123.39,123.25,123.25,86200.0,91.7794,91.7794,91.6752,91.6752,86200.0
2011-07-28 12:20:00,123.25,123.32,123.23,123.31,61400.0,91.6752,91.7273,91.6603,91.7198,61400.0
2011-07-28 12:25:00,123.31,123.32,123.27,123.3,43000.0,91.7198,91.7273,91.6901,91.7124,43000.0
2011-07-28 12:30:00,123.29,123.35,123.29,123.32,14600.0,91.705,91.7496,91.705,91.7273,14600.0
2011-07-28 12:35:00,123.32,123.34,123.16,123.21,50700.0,91.7273,91.7422,91.6083,91.6455,50700.0
2011-07-28 12:40:00,123.22,123.26,123.14,123.18,291400.0,91.6529,91.6827,91.5934,91.6232,291400.0
2011-07-28 12:45:00,123.18,123.2,123.12,123.17,43200.0,91.6232,91.638,91.5785,91.6157,43200.0
2011-07-28 12:50:00,123.16,123.24,123.09,123.24,31500.0,91.6083,91.6678,91.5562,91.6678,31500.0
2011-07-28 12:55:00,123.25,123.28,123.21,123.27,33000.0,91.6752,91.6975,91.6455,91.6901,33000.0
2011-07-28 13:00:00,123.26,123.27,123.17,123.24,153300.0,91.6827,91.6901,91.6157,91.6678,153300.0
2011-07-28 13:05:00,123.23,123.25,123.21,123.21,7300.0,91.6603,91.6752,91.6455,91.6455,7300.0
2011-07-28 13:10:00,123.2,123.33,123.18,123.24,173400.0,91.638,91.7347,91.6232,91.6678,173400.0
2011-07-28 13:15:00,123.23,123.3,123.16,123.17,110500.0,91.6603,91.7124,91.6083,91.6157,110500.0
2011-07-28 13:20:00,123.17,123.19,123.03,123.06,100900.0,91.6157,91.6306,91.5116,91.5339,100900.0
2011-07-28 13:25:00,123.06,123.17,123.05,123.15,34800.0,91.5339,91.6157,91.5265,91.6008,34800.0
2011-07-28 13:30:00,123.15,123.19,123.1,123.12,51000.0,91.6008,91.6306,91.5636,91.5785,51000.0
2011-07-28 13:35:00,123.12,123.22,123.12,123.21,57000.0,91.5785,91.6529,91.5785,91.6455,57000.0
2011-07-28 13:40:00,123.23,123.33,123.18,123.22,103400.0,91.6603,91.7347,91.6232,91.6529,103400.0
2011-07-28 13:45:00,123.22,123.25,123.14,123.21,76700.0,91.6529,91.6752,91.5934,91.6455,76700.0
2011-07-28 13:50:00,123.21,123.29,123.19,123.21,39300.0,91.6455,91.705,91.6306,91.6455,39300.0
2011-07-28 13:55:00,123.2,123.25,123.16,123.2,100400.0,91.638,91.6752,91.6083,91.638,100400.0
2011-07-28 14:00:00,123.2,123.21,123.14,123.14,21200.0,91.638,91.6455,91.5934,91.5934,21200.0
2011-07-28 14:05:00,123.13,123.13,122.95,122.96,100500.0,91.586,91.586,91.4521,91.4595,100500.0
2011-07-28 14:10:00,122.96,122.97,122.84,122.9,109200.0,91.4595,91.467,91.3703,91.4149,109200.0
2011-07-28 14:15:00,122.9,122.98,122.88,122.89,25900.0,91.4149,91.4744,91.4,91.4074,25900.0
2011-07-28 14:20:00,122.9,122.97,122.87,122.91,33400.0,91.4149,91.467,91.3926,91.4223,33400.0
2011-07-28 14:25:00,122.89,122.89,122.77,122.85,112700.0,91.4074,91.4074,91.3182,91.3777,112700.0
2011-07-28 14:30:00,122.85,122.86,122.73,122.8,160000.0,91.3777,91.3851,91.2884,91.3405,160000.0
2011-07-28 14:35:00,122.81,122.82,122.73,122.75,46500.0,91.3479,91.3554,91.2884,91.3033,46500.0
2011-07-28 14:40:00,122.76,122.88,122.75,122.85,22100.0,91.3107,91.4,91.3033,91.3777,22100.0
2011-07-28 14:45:00,122.84,122.9,122.8,122.88,25000.0,91.3703,91.4149,91.3405,91.4,25000.0
2011-07-28 14:50:00,122.88,123.02,122.88,123.0,61900.0,91.4,91.5041,91.4,91.4893,61900.0
2011-07-28 14:55:00,122.99,122.99,122.87,122.89,24600.0,91.4818,91.4818,91.3926,91.4074,24600.0
2011-07-28 15:00:00,122.88,122.88,122.73,122.75,62700.0,91.4,91.4,91.2884,91.3033,62700.0
2011-07-28 15:05:00,122.75,122.84,122.69,122.74,30700.0,91.3033,91.3703,91.2587,91.2959,30700.0
2011-07-28 15:10:00,122.74,122.8,122.71,122.71,24200.0,91.2959,91.3405,91.2736,91.2736,24200.0
2011-07-28 15:15:00,122.7,122.72,122.6,122.68,37200.0,91.2661,91.281,91.1917,91.2512,37200.0
2011-07-28 15:20:00,122.67,122.67,122.56,122.56,39300.0,91.2438,91.2438,91.162,91.162,39300.0
2011-07-28 15:25:00,122.57,122.63,122.41,122.43,76800.0,91.1694,91.2141,91.0504,91.0653,76800.0
2011-07-28 15:30:00,122.43,122.47,122.29,122.29,125400.0,91.0653,91.095,90.9612,90.9612,125400.0
2011-07-28 15:35:00,122.29,122.45,122.29,122.39,94300.0,90.9612,91.0802,90.9612,91.0355,94300.0
2011-07-28 15:40:00,122.39,122.39,122.13,122.15,237700.0,91.0355,91.0355,90.8421,90.857,237700.0
2011-07-28 15:45:00,122.15,122.22,122.07,122.16,308900.0,90.857,90.9091,90.7975,90.8645,308900.0
2011-07-28 15:50:00,122.18,122.32,122.16,122.28,311400.0,90.8793,90.9835,90.8645,90.9537,311400.0
2011-07-28 15:55:00,122.28,122.29,122.2,122.26,321500.0,90.9537,90.9612,90.8942,90.9388,321500.0
2011-07-29 09:30:00,121.08,121.12,120.89,121.08,438000.0,90.0611,90.0909,89.9198,90.0611,438000.0
2011-07-29 09:35:00,121.08,121.15,120.82,120.96,185400.0,90.0611,90.1132,89.8677,89.9719,185400.0
2011-07-29 09:40:00,120.97,121.14,120.81,120.87,180200.0,89.9793,90.1058,89.8603,89.9049,180200.0
2011-07-29 09:45:00,120.82,121.08,120.64,121.05,256900.0,89.8677,90.0611,89.7339,90.0388,256900.0
2011-07-29 09:50:00,121.07,121.16,120.94,121.05,272900.0,90.0537,90.1206,89.957,90.0388,272900.0
2011-07-29 09:55:00,121.01,121.38,121.01,121.22,227400.0,90.0091,90.2843,90.0091,90.1653,227400.0
2011-07-29 10:00:00,121.22,121.24,121.01,121.17,87800.0,90.1653,90.1802,90.0091,90.1281,87800.0
2011-07-29 10:05:00,121.19,121.45,121.19,121.29,151500.0,90.143,90.3364,90.143,90.2173,151500.0
2011-07-29 10:10:00,121.3,121.31,121.17,121.25,78000.0,90.2248,90.2322,90.1281,90.1876,78000.0
2011-07-29 10:15:00,121.24,121.33,121.05,121.12,124100.0,90.1802,90.2471,90.0388,90.0909,124100.0
2011-07-29 10:20:00,121.13,121.38,121.12,121.31,89100.0,90.0983,90.2843,90.0909,90.2322,89100.0
2011-07-29 10:25:00,121.32,121.32,121.11,121.2,177600.0,90.2397,90.2397,90.0835,90.1504,177600.0
2011-07-29 10:30:00,121.2,121.25,121.08,121.23,136100.0,90.1504,90.1876,90.0611,90.1727,136100.0
2011-07-29 10:35:00,121.24,121.39,121.09,121.26,451600.0,90.1802,90.2917,90.0686,90.195,451600.0
2011-07-29 10:40:00,121.28,121.3,121.04,121.16,760600.0,90.2099,90.2248,90.0314,90.1206,760600.0
2011-07-29 10:45:00,121.16,121.52,121.02,121.49,235000.0,90.1206,90.3884,90.0165,90.3661,235000.0
2011-07-29 10:50:00,121.49,121.71,121.48,121.71,241000.0,90.3661,90.5297,90.3587,90.5297,241000.0
2011-07-29 10:55:00,121.7,121.89,121.68,121.68,123600.0,90.5223,90.6636,90.5074,90.5074,123600.0
2011-07-29 11:00:00,121.68,121.72,121.57,121.65,77900.0,90.5074,90.5372,90.4256,90.4851,77900.0
2011-07-29 11:05:00,121.66,122.11,121.65,122.07,206500.0,90.4926,90.8273,90.4851,90.7975,206500.0
2011-07-29 11:10:00,122.08,122.15,121.88,121.91,226000.0,90.805,90.857,90.6562,90.6785,226000.0
2011-07-29 11:15:00,121.91,122.23,121.91,122.22,115300.0,90.6785,90.9165,90.6785,90.9091,115300.0
2011-07-29 11:20:00,122.22,122.22,122.09,122.15,37000.0,90.9091,90.9091,90.8124,90.857,37000.0
2011-07-29 11:25:00,122.15,122.2,121.83,121.83,39000.0,90.857,90.8942,90.619,90.619,39000.0
2011-07-29 11:30:00,121.83,121.91,121.76,121.82,133700.0,90.619,90.6785,90.5669,90.6116,133700.0
2011-07-29 11:35:00,121.83,121.84,121.74,121.76,202400.0,90.619,90.6264,90.5521,90.5669,202400.0
2011-07-29 11:40:00,121.76,121.94,121.75,121.85,243500.0,90.5669,90.7008,90.5595,90.6339,243500.0
2011-07-29 11:45:00,121.86,121.91,121.65,121.68,138000.0,90.6413,90.6785,90.4851,90.5074,138000.0
2011-07-29 11:50:00,121.69,121.85,121.68,121.8,207900.0,90.5149,90.6339,90.5074,90.5967,207900.0
2011-07-29 11:55:00,121.79,121.84,121.71,121.73,99600.0,90.5892,90.6264,90.5297,90.5446,99600.0
2011-07-29 12:00:00,121.74,121.81,121.56,121.59,139700.0,90.5521,90.6041,90.4182,90.4405,139700.0
2011-07-29 12:05:00,121.6,121.66,121.51,121.65,76900.0,90.4479,90.4926,90.381,90.4851,76900.0
2011-07-29 12:10:00,121.67,121.68,121.38,121.41,101700.0,90.5,90.5074,90.2843,90.3066,101700.0
2011-07-29 12:15:00,121.41,121.56,121.38,121.52,88900.0,90.3066,90.4182,90.2843,90.3884,88900.0
2011-07-29 12:20:00,121.51,121.55,121.41,121.55,31700.0,90.381,90.4107,90.3066,90.4107,31700.0
2011-07-29 12:25:00,121.54,121.62,121.46,121.48,122200.0,90.4033,90.4628,90.3438,90.3587,122200.0
2011-07-29 12:30:00,121.49,121.57,121.35,121.37,203400.0,90.3661,90.4256,90.262,90.2768,203400.0
2011-07-29 12:35:00,121.4,121.65,121.39,121.61,77800.0,90.2992,90.4851,90.2917,90.4554,77800.0
2011-07-29 12:40:00,121.6,121.7,121.57,121.68,24500.0,90.4479,90.5223,90.4256,90.5074,24500.0
2011-07-29 12:45:00,121.66,121.66,121.52,121.52,55400.0,90.4926,90.4926,90.3884,90.3884,55400.0
2011-07-29 12:50:00,121.5,121.55,121.43,121.44,21000.0,90.3735,90.4107,90.3215,90.3289,21000.0
2011-07-29 12:55:00,121.45,121.54,121.4,121.43,33600.0,90.3364,90.4033,90.2992,90.3215,33600.0
2011-07-29 13:00:00,121.42,121.51,121.32,121.34,33000.0,90.314,90.381,90.2397,90.2545,33000.0
2011-07-29 13:05:00,121.36,121.55,121.34,121.55,103700.0,90.2694,90.4107,90.2545,90.4107,103700.0
2011-07-29 13:10:00,121.56,121.57,121.45,121.47,59800.0,90.4182,90.4256,90.3364,90.3512,59800.0
2011-07-29 13:15:00,121.47,121.5,121.43,121.45,50600.0,90.3512,90.3735,90.3215,90.3364,50600.0
2011-07-29 13:20:00,121.47,121.63,121.47,121.62,45400.0,90.3512,90.4702,90.3512,90.4628,45400.0
2011-07-29 13:25:00,121.65,121.65,121.55,121.57,23900.0,90.4851,90.4851,90.4107,90.4256,23900.0
2011-07-29 13:30:00,121.56,121.63,121.47,121.63,27600.0,90.4182,90.4702,90.3512,90.4702,27600.0
2011-07-29 13:35:00,121.62,121.67,121.56,121.66,23700.0,90.4628,90.5,90.4182,90.4926,23700.0
2011-07-29 13:40:00,121.66,121.72,121.64,121.72,52000.0,90.4926,90.5372,90.4777,90.5372,52000.0
2011-07-29 13:45:00,121.72,121.81,121.7,121.75,92600.0,90.5372,90.6041,90.5223,90.5595,92600.0
2011-07-29 13:50:00,121.75,121.79,121.65,121.66,53600.0,90.5595,90.5892,90.4851,90.4926,53600.0
2011-07-29 13:55:00,121.63,121.76,121.63,121.72,69100.0,90.4702,90.5669,90.4702,90.5372,69100.0
2011-07-29 14:00:00,121.73,121.76,121.63,121.74,42300.0,90.5446,90.5669,90.4702,90.5521,42300.0
2011-07-29 14:05:00,121.74,121.91,121.74,121.82,50100.0,90.5521,90.6785,90.5521,90.6116,50100.0
2011-07-29 14:10:00,121.84,121.84,121.71,121.73,61700.0,90.6264,90.6264,90.5297,90.5446,61700.0
2011-07-29 14:15:00,121.71,121.71,121.59,121.6,18400.0,90.5297,90.5297,90.4405,90.4479,18400.0
2011-07-29 14:20:00,121.58,121.66,121.53,121.65,24600.0,90.433,90.4926,90.3959,90.4851,24600.0
2011-07-29 14:25:00,121.63,121.66,121.55,121.59,20100.0,90.4702,90.4926,90.4107,90.4405,20100.0
2011-07-29 14:30:00,121.6,121.65,121.52,121.62,31300.0,90.4479,90.4851,90.3884,90.4628,31300.0
2011-07-29 14:35:00,121.62,121.83,121.59,121.83,27700.0,90.4628,90.619,90.4405,90.619,27700.0
2011-07-29 14:40:00,121.82,121.87,121.74,121.74,25100.0,90.6116,90.6488,90.5521,90.5521,25100.0
2011-07-29 14:45:00,121.71,121.73,121.68,121.68,11100.0,90.5297,90.5446,90.5074,90.5074,11100.0
2011-07-29 14:50:00,121.7,121.77,121.67,121.72,40900.0,90.5223,90.5744,90.5,90.5372,40900.0
2011-07-29 14:55:00,121.74,121.81,121.58,121.6,30900.0,90.5521,90.6041,90.433,90.4479,30900.0
2011-07-29 15:00:00,121.59,121.62,121.48,121.57,79200.0,90.4405,90.4628,90.3587,90.4256,79200.0
2011-07-29 15:05:00,121.58,121.7,121.58,121.7,26100.0,90.433,90.5223,90.433,90.5223,26100.0
2011-07-29 15:10:00,121.7,121.75,121.63,121.64,64400.0,90.5223,90.5595,90.4702,90.4777,64400.0
2011-07-29 15:15:00,121.64,121.79,121.61,121.65,93700.0,90.4777,90.5892,90.4554,90.4851,93700.0
2011-07-29 15:20:00,121.67,121.68,121.51,121.51,36700.0,90.5,90.5074,90.381,90.381,36700.0
2011-07-29 15:25:00,121.5,121.53,121.41,121.52,46600.0,90.3735,90.3959,90.3066,90.3884,46600.0
2011-07-29 15:30:00,121.52,121.52,121.36,121.43,117500.0,90.3884,90.3884,90.2694,90.3215,117500.0
2011-07-29 15:35:00,121.43,121.54,121.4,121.53,75900.0,90.3215,90.4033,90.2992,90.3959,75900.0
2011-07-29 15:40:00,121.54,121.6,121.45,121.46,193000.0,90.4033,90.4479,90.3364,90.3438,193000.0
2011-07-29 15:45:00,121.45,121.46,121.14,121.18,348700.0,90.3364,90.3438,90.1058,90.1355,348700.0
2011-07-29 15:50:00,121.18,121.33,121.13,121.33,266000.0,90.1355,90.2471,90.0983,90.2471,266000.0
2011-07-29 15:55:00,121.32,121.55,121.22,121.27,774200.0,90.2397,90.4107,90.1653,90.2025,774200.0
2011-08-01 09:30:00,122.74,122.96,122.35,122.39,1014400.0,91.2959,91.4595,91.0058,91.0355,1014400.0
2011-08-01 09:35:00,122.39,122.39,122.1,122.31,376900.0,91.0355,91.0355,90.8198,90.976,376900.0
2011-08-01 09:40:00,122.3,122.31,121.97,122.12,253400.0,90.9686,90.976,90.7231,90.8347,253400.0
2011-08-01 09:45:00,122.14,122.18,121.79,121.9,207200.0,90.8496,90.8793,90.5892,90.6711,207200.0
2011-08-01 09:50:00,121.9,121.92,121.7,121.73,178900.0,90.6711,90.6859,90.5223,90.5446,178900.0
2011-08-01 09:55:00,121.73,121.8,121.64,121.67,129000.0,90.5446,90.5967,90.4777,90.5,129000.0
2011-08-01 10:00:00,121.65,121.66,120.18,120.35,1076800.0,90.4851,90.4926,89.3917,89.5182,1076800.0
2011-08-01 10:05:00,120.33,120.86,120.25,120.77,303600.0,89.5033,89.8975,89.4438,89.8306,303600.0
2011-08-01 10:10:00,120.76,120.88,120.48,120.77,331400.0,89.8231,89.9124,89.6149,89.8306,331400.0
2011-08-01 10:15:00,120.75,120.91,120.73,120.87,133000.0,89.8157,89.9347,89.8008,89.9049,133000.0
2011-08-01 10:20:00,120.88,121.03,120.75,120.82,202400.0,89.9124,90.0239,89.8157,89.8677,202400.0
2011-08-01 10:25:00,120.81,120.95,120.64,120.69,112100.0,89.8603,89.9644,89.7339,89.7711,112100.0
2011-08-01 10:30:00,120.68,120.82,120.59,120.65,183900.0,89.7636,89.8677,89.6967,89.7413,183900.0
2011-08-01 10:35:00,120.66,120.82,120.66,120.8,60100.0,89.7487,89.8677,89.7487,89.8529,60100.0
2011-08-01 10:40:00,120.8,120.85,120.73,120.83,52600.0,89.8529,89.8901,89.8008,89.8752,52600.0
2011-08-01 10:45:00,120.85,120.98,120.74,120.8,54400.0,89.8901,89.9868,89.8082,89.8529,54400.0
2011-08-01 10:50:00,120.8,120.85,120.62,120.65,163500.0,89.8529,89.8901,89.719,89.7413,163500.0
2011-08-01 10:55:00,120.63,120.71,120.55,120.58,69600.0,89.7264,89.7859,89.6669,89.6892,69600.0
2011-08-01 11:00:00,120.59,120.61,120.28,120.36,101900.0,89.6967,89.7115,89.4661,89.5256,101900.0
2011-08-01 11:05:00,120.36,120.48,120.19,120.47,86800.0,89.5256,89.6149,89.3991,89.6074,86800.0
2011-08-01 11:10:00,120.48,120.57,120.27,120.47,156300.0,89.6149,89.6818,89.4586,89.6074,156300.0
2011-08-01 11:15:00,120.5,120.55,120.39,120.4,77800.0,89.6297,89.6669,89.5479,89.5553,77800.0
2011-08-01 11:20:00,120.41,120.64,120.4,120.54,49700.0,89.5628,89.7339,89.5553,89.6595,49700.0
2011-08-01 11:25:00,120.54,120.67,120.47,120.59,82400.0,89.6595,89.7562,89.6074,89.6967,82400.0
2011-08-01 11:30:00,120.57,120.57,120.2,120.22,126400.0,89.6818,89.6818,89.4066,89.4215,126400.0
2011-08-01 11:35:00,120.23,120.23,119.8,119.96,393200.0,89.4289,89.4289,89.1091,89.2281,393200.0
2011-08-01 11:40:00,119.96,120.05,119.87,119.95,74800.0,89.2281,89.295,89.1611,89.2206,74800.0
2011-08-01 11:45:00,119.94,120.07,119.91,120.03,155000.0,89.2132,89.3099,89.1909,89.2801,155000.0
2011-08-01 11:50:00,120.02,120.07,119.98,120.02,48200.0,89.2727,89.3099,89.2429,89.2727,48200.0
2011-08-01 11:55:00,120.01,120.02,119.8,119.85,84700.0,89.2653,89.2727,89.1091,89.1462,84700.0
2011-08-01 12:00:00,119.86,120.07,119.86,120.07,68100.0,89.1537,89.3099,89.1537,89.3099,68100.0
2011-08-01 12:05:00,120.07,120.08,119.82,119.97,125400.0,89.3099,89.3173,89.1239,89.2355,125400.0
2011-08-01 12:10:00,119.97,120.03,119.89,119.94,82300.0,89.2355,89.2801,89.176,89.2132,82300.0
2011-08-01 12:15:00,119.94,120.0,119.81,119.88,93700.0,89.2132,89.2578,89.1165,89.1686,93700.0
2011-08-01 12:20:00,119.89,119.98,119.77,119.86,85400.0,89.176,89.2429,89.0867,89.1537,85400.0
2011-08-01 12:25:00,119.87,120.07,119.87,120.06,118900.0,89.1611,89.3099,89.1611,89.3024,118900.0
2011-08-01 12:30:00,120.07,120.11,120.04,120.1,63000.0,89.3099,89.3396,89.2876,89.3322,63000.0
2011-08-01 12:35:00,120.1,120.17,120.09,120.16,27000.0,89.3322,89.3843,89.3248,89.3768,27000.0
2011-08-01 12:40:00,120.17,120.17,120.05,120.07,32300.0,89.3843,89.3843,89.295,89.3099,32300.0
2011-08-01 12:45:00,120.07,120.25,120.03,120.21,124700.0,89.3099,89.4438,89.2801,89.414,124700.0
2011-08-01 12:50:00,120.21,120.35,120.21,120.3,52600.0,89.414,89.5182,89.414,89.481,52600.0
2011-08-01 12:55:00,120.3,120.34,120.18,120.25,52700.0,89.481,89.5107,89.3917,89.4438,52700.0
2011-08-01 13:00:00,120.26,120.37,120.23,120.34,53700.0,89.4512,89.533,89.4289,89.5107,53700.0
2011-08-01 13:05:00,120.31,120.31,120.11,120.17,43400.0,89.4884,89.4884,89.3396,89.3843,43400.0
2011-08-01 13:10:00,120.16,120.2,120.11,120.17,80000.0,89.3768,89.4066,89.3396,89.3843,80000.0
2011-08-01 13:15:00,120.16,120.27,120.11,120.27,46700.0,89.3768,89.4586,89.3396,89.4586,46700.0
2011-08-01 13:20:00,120.29,120.38,120.28,120.31,67600.0,89.4735,89.5405,89.4661,89.4884,67600.0
2011-08-01 13:25:00,120.31,120.42,120.25,120.27,37900.0,89.4884,89.5702,89.4438,89.4586,37900.0
2011-08-01 13:30:00,120.26,120.39,120.25,120.35,69300.0,89.4512,89.5479,89.4438,89.5182,69300.0
2011-08-01 13:35:00,120.33,120.39,120.31,120.37,80900.0,89.5033,89.5479,89.4884,89.533,80900.0
2011-08-01 13:40:00,120.36,120.46,120.34,120.45,64700.0,89.5256,89.6,89.5107,89.5925,64700.0
2011-08-01 13:45:00,120.45,120.47,120.36,120.4,91700.0,89.5925,89.6074,89.5256,89.5553,91700.0
2011-08-01 13:50:00,120.4,120.48,120.39,120.44,31700.0,89.5553,89.6149,89.5479,89.5851,31700.0
2011-08-01 13:55:00,120.44,120.52,120.41,120.51,23100.0,89.5851,89.6446,89.5628,89.6372,23100.0
2011-08-01 14:00:00,120.5,120.51,120.45,120.46,11400.0,89.6297,89.6372,89.5925,89.6,11400.0
2011-08-01 14:05:00,120.45,120.46,120.3,120.3,47600.0,89.5925,89.6,89.481,89.481,47600.0
2011-08-01 14:10:00,120.3,120.32,120.21,120.22,38100.0,89.481,89.4958,89.414,89.4215,38100.0
2011-08-01 14:15:00,120.22,120.32,120.14,120.29,35900.0,89.4215,89.4958,89.362,89.4735,35900.0
2011-08-01 14:20:00,120.3,120.36,120.23,120.28,91100.0,89.481,89.5256,89.4289,89.4661,91100.0
2011-08-01 14:25:00,120.3,120.33,120.24,120.3,56000.0,89.481,89.5033,89.4363,89.481,56000.0
2011-08-01 14:30:00,120.31,120.46,120.25,120.44,56300.0,89.4884,89.6,89.4438,89.5851,56300.0
2011-08-01 14:35:00,120.44,120.5,120.41,120.49,35800.0,89.5851,89.6297,89.5628,89.6223,35800.0
2011-08-01 14:40:00,120.49,120.58,120.46,120.5,27500.0,89.6223,89.6892,89.6,89.6297,27500.0
2011-08-01 14:45:00,120.5,120.68,120.49,120.61,64900.0,89.6297,89.7636,89.6223,89.7115,64900.0
2011-08-01 14:50:00,120.61,120.71,120.49,120.7,149000.0,89.7115,89.7859,89.6223,89.7785,149000.0
2011-08-01 14:55:00,120.71,120.83,120.7,120.8,70800.0,89.7859,89.8752,89.7785,89.8529,70800.0
2011-08-01 15:00:00,120.8,120.96,120.77,120.89,65400.0,89.8529,89.9719,89.8306,89.9198,65400.0
2011-08-01 15:05:00,120.87,120.9,120.77,120.85,155600.0,89.9049,89.9273,89.8306,89.8901,155600.0
2011-08-01 15:10:00,120.86,120.94,120.8,120.94,51900.0,89.8975,89.957,89.8529,89.957,51900.0
2011-08-01 15:15:00,120.93,120.97,120.74,120.87,53100.0,89.9496,89.9793,89.8082,89.9049,53100.0
2011-08-01 15:20:00,120.88,121.05,120.84,121.01,89100.0,89.9124,90.0388,89.8826,90.0091,89100.0
2011-08-01 15:25:00,121.03,121.12,121.02,121.08,74500.0,90.0239,90.0909,90.0165,90.0611,74500.0
2011-08-01 15:30:00,121.06,121.11,120.82,120.87,97500.0,90.0463,90.0835,89.8677,89.9049,97500.0
2011-08-01 15:35:00,120.85,121.22,120.72,121.21,137700.0,89.8901,90.1653,89.7934,90.1578,137700.0
2011-08-01 15:40:00,121.22,121.28,121.1,121.16,248200.0,90.1653,90.2099,90.076,90.1206,248200.0
2011-08-01 15:45:00,121.16,121.28,121.14,121.22,155800.0,90.1206,90.2099,90.1058,90.1653,155800.0
2011-08-01 15:50:00,121.21,121.28,120.81,120.92,235000.0,90.1578,90.2099,89.8603,89.9421,235000.0
2011-08-01 15:55:00,120.93,121.17,120.91,121.1,222300.0,89.9496,90.1281,89.9347,90.076,222300.0
2011-08-02 09:30:00,120.31,120.46,120.29,120.43,264000.0,89.4884,89.6,89.4735,89.5777,264000.0
2011-08-02 09:35:00,120.4,120.56,120.38,120.49,157700.0,89.5553,89.6744,89.5405,89.6223,157700.0
2011-08-02 09:40:00,120.53,120.73,120.53,120.64,80800.0,89.652,89.8008,89.652,89.7339,80800.0
2011-08-02 09:45:00,120.65,120.9,120.63,120.81,105300.0,89.7413,89.9273,89.7264,89.8603,105300.0
2011-08-02 09:50:00,120.81,120.94,120.61,120.67,102800.0,89.8603,89.957,89.7115,89.7562,102800.0
2011-08-02 09:55:00,120.66,120.9,120.62,120.85,100800.0,89.7487,89.9273,89.719,89.8901,100800.0
2011-08-02 10:00:00,120.84,121.0,120.8,120.84,130100.0,89.8826,90.0016,89.8529,89.8826,130100.0
2011-08-02 10:05:00,120.84,120.85,120.63,120.68,57200.0,89.8826,89.8901,89.7264,89.7636,57200.0
2011-08-02 10:10:00,120.69,120.87,120.68,120.7,70700.0,89.7711,89.9049,89.7636,89.7785,70700.0
2011-08-02 10:15:00,120.69,120.73,120.55,120.58,51000.0,89.7711,89.8008,89.6669,89.6892,51000.0
2011-08-02 10:20:00,120.58,120.62,120.48,120.57,151100.0,89.6892,89.719,89.6149,89.6818,151100.0
2011-08-02 10:25:00,120.59,120.59,120.37,120.47,98100.0,89.6967,89.6967,89.533,89.6074,98100.0
2011-08-02 10:30:00,120.46,120.49,120.36,120.47,62500.0,89.6,89.6223,89.5256,89.6074,62500.0
2011-08-02 10:35:00,120.45,120.63,120.45,120.56,41400.0,89.5925,89.7264,89.5925,89.6744,41400.0
2011-08-02 10:40:00,120.56,120.68,120.51,120.68,35100.0,89.6744,89.7636,89.6372,89.7636,35100.0
2011-08-02 10:45:00,120.69,120.69,120.55,120.57,37000.0,89.7711,89.7711,89.6669,89.6818,37000.0
2011-08-02 10:50:00,120.55,120.59,120.3,120.33,82700.0,89.6669,89.6967,89.481,89.5033,82700.0
2011-08-02 10:55:00,120.33,120.39,120.27,120.33,32800.0,89.5033,89.5479,89.4586,89.5033,32800.0
2011-08-02 11:00:00,120.32,120.33,120.17,120.32,107400.0,89.4958,89.5033,89.3843,89.4958,107400.0
2011-08-02 11:05:00,120.32,120.39,120.21,120.21,62400.0,89.4958,89.5479,89.414,89.414,62400.0
2011-08-02 11:10:00,120.19,120.24,120.05,120.22,114300.0,89.3991,89.4363,89.295,89.4215,114300.0
2011-08-02 11:15:00,120.23,120.28,120.13,120.13,35900.0,89.4289,89.4661,89.3545,89.3545,35900.0
2011-08-02 11:20:00,120.13,120.22,120.0,120.1,106400.0,89.3545,89.4215,89.2578,89.3322,106400.0
2011-08-02 11:25:00,120.12,120.17,120.1,120.12,61200.0,89.3471,89.3843,89.3322,89.3471,61200.0
2011-08-02 11:30:00,120.11,120.22,120.06,120.1,79600.0,89.3396,89.4215,89.3024,89.3322,79600.0
2011-08-02 11:35:00,120.09,120.22,120.08,120.08,35100.0,89.3248,89.4215,89.3173,89.3173,35100.0
2011-08-02 11:40:00,120.08,120.12,119.97,120.02,63700.0,89.3173,89.3471,89.2355,89.2727,63700.0
2011-08-02 11:45:00,120.01,120.18,119.94,120.17,56100.0,89.2653,89.3917,89.2132,89.3843,56100.0
2011-08-02 11:50:00,120.16,120.26,120.12,120.16,141500.0,89.3768,89.4512,89.3471,89.3768,141500.0
2011-08-02 11:55:00,120.17,120.17,120.05,120.11,38100.0,89.3843,89.3843,89.295,89.3396,38100.0
2011-08-02 12:00:00,120.12,120.15,119.98,119.99,57300.0,89.3471,89.3694,89.2429,89.2504,57300.0
2011-08-02 12:05:00,119.99,120.1,119.98,120.03,31700.0,89.2504,89.3322,89.2429,89.2801,31700.0
2011-08-02 12:10:00,120.03,120.07,119.96,120.07,86600.0,89.2801,89.3099,89.2281,89.3099,86600.0
2011-08-02 12:15:00,120.08,120.22,120.07,120.2,91000.0,89.3173,89.4215,89.3099,89.4066,91000.0
2011-08-02 12:20:00,120.2,120.33,120.17,120.23,68800.0,89.4066,89.5033,89.3843,89.4289,68800.0
2011-08-02 12:25:00,120.23,120.24,120.15,120.2,56900.0,89.4289,89.4363,89.3694,89.4066,56900.0
2011-08-02 12:30:00,120.21,120.23,120.04,120.11,139100.0,89.414,89.4289,89.2876,89.3396,139100.0
2011-08-02 12:35:00,120.11,120.12,119.85,119.98,113200.0,89.3396,89.3471,89.1462,89.2429,113200.0
2011-08-02 12:40:00,119.98,120.1,119.88,119.9,45300.0,89.2429,89.3322,89.1686,89.1834,45300.0
2011-08-02 12:45:00,119.9,119.9,119.56,119.67,352500.0,89.1834,89.1834,88.9305,89.0124,352500.0
2011-08-02 12:50:00,119.63,119.74,119.49,119.49,114800.0,88.9826,89.0644,88.8785,88.8785,114800.0
2011-08-02 12:55:00,119.5,119.68,119.45,119.59,101400.0,88.8859,89.0198,88.8487,88.9529,101400.0
2011-08-02 13:00:00,119.58,119.81,119.57,119.73,179700.0,88.9454,89.1165,88.938,89.057,179700.0
2011-08-02 13:05:00,119.72,119.85,119.59,119.81,179100.0,89.0496,89.1462,88.9529,89.1165,179100.0
2011-08-02 13:10:00,119.82,119.86,119.66,119.66,43900.0,89.1239,89.1537,89.0049,89.0049,43900.0
2011-08-02 13:15:00,119.68,119.96,119.68,119.93,71700.0,89.0198,89.2281,89.0198,89.2058,71700.0
2011-08-02 13:20:00,119.93,119.97,119.87,119.9,30700.0,89.2058,89.2355,89.1611,89.1834,30700.0
2011-08-02 13:25:00,119.91,119.94,119.8,119.8,47900.0,89.1909,89.2132,89.1091,89.1091,47900.0
2011-08-02 13:30:00,119.81,119.87,119.75,119.76,32800.0,89.1165,89.1611,89.0719,89.0793,32800.0
2011-08-02 13:35:00,119.76,119.78,119.43,119.57,292900.0,89.0793,89.0942,88.8338,88.938,292900.0
2011-08-02 13:40:00,119.6,119.65,119.5,119.57,37100.0,88.9603,88.9975,88.8859,88.938,37100.0
2011-08-02 13:45:00,119.58,119.67,119.44,119.57,97400.0,88.9454,89.0124,88.8413,88.938,97400.0
2011-08-02 13:50:00,119.55,119.56,119.42,119.42,72900.0,88.9231,88.9305,88.8264,88.8264,72900.0
2011-08-02 13:55:00,119.44,119.44,119.21,119.31,177900.0,88.8413,88.8413,88.6702,88.7446,177900.0
2011-08-02 14:00:00,119.31,119.51,119.28,119.5,111800.0,88.7446,88.8933,88.7223,88.8859,111800.0
2011-08-02 14:05:00,119.51,119.56,119.41,119.44,98600.0,88.8933,88.9305,88.819,88.8413,98600.0
2011-08-02 14:10:00,119.44,119.63,119.44,119.62,63100.0,88.8413,88.9826,88.8413,88.9752,63100.0
2011-08-02 14:15:00,119.63,119.7,119.55,119.69,72200.0,88.9826,89.0347,88.9231,89.0272,72200.0
2011-08-02 14:20:00,119.69,119.74,119.55,119.55,73300.0,89.0272,89.0644,88.9231,88.9231,73300.0
2011-08-02 14:25:00,119.56,119.59,119.45,119.49,64500.0,88.9305,88.9529,88.8487,88.8785,64500.0
2011-08-02 14:30:00,119.5,119.5,119.33,119.4,46400.0,88.8859,88.8859,88.7595,88.8115,46400.0
2011-08-02 14:35:00,119.4,119.44,119.3,119.3,36200.0,88.8115,88.8413,88.7371,88.7371,36200.0
2011-08-02 14:40:00,119.31,119.33,119.18,119.29,88000.0,88.7446,88.7595,88.6479,88.7297,88000.0
2011-08-02 14:45:00,119.29,119.41,119.28,119.39,85000.0,88.7297,88.819,88.7223,88.8041,85000.0
2011-08-02 14:50:00,119.39,119.56,119.36,119.56,67000.0,88.8041,88.9305,88.7818,88.9305,67000.0
2011-08-02 14:55:00,119.56,119.7,119.56,119.65,63900.0,88.9305,89.0347,88.9305,88.9975,63900.0
2011-08-02 15:00:00,119.65,119.71,119.55,119.58,58700.0,88.9975,89.0421,88.9231,88.9454,58700.0
2011-08-02 15:05:00,119.58,119.67,119.57,119.62,38500.0,88.9454,89.0124,88.938,88.9752,38500.0
2011-08-02 15:10:00,119.61,119.65,119.37,119.42,56800.0,88.9677,88.9975,88.7892,88.8264,56800.0
2011-08-02 15:15:00,119.42,119.56,119.35,119.39,131900.0,88.8264,88.9305,88.7743,88.8041,131900.0
2011-08-02 15:20:00,119.4,119.41,119.19,119.2,73800.0,88.8115,88.819,88.6553,88.6628,73800.0
2011-08-02 15:25:00,119.21,119.21,119.0,119.12,509100.0,88.6702,88.6702,88.514,88.6033,509100.0
2011-08-02 15:30:00,119.12,119.22,119.03,119.2,155200.0,88.6033,88.6776,88.5363,88.6628,155200.0
2011-08-02 15:35:00,119.2,119.22,119.09,119.16,125200.0,88.6628,88.6776,88.5809,88.633,125200.0
2011-08-02 15:40:00,119.16,119.16,118.78,118.84,533100.0,88.633,88.633,88.3504,88.395,533100.0
2011-08-02 15:45:00,118.84,119.01,118.79,118.87,435300.0,88.395,88.5214,88.3578,88.4173,435300.0
2011-08-02 15:50:00,118.87,118.87,118.54,118.63,439500.0,88.4173,88.4173,88.1718,88.2388,439500.0
2011-08-02 15:55:00,118.62,118.75,118.43,118.44,537000.0,88.2314,88.3281,88.09,88.0975,537000.0
2011-08-03 09:30:00,118.61,118.67,118.47,118.51,306100.0,88.2239,88.2685,88.1198,88.1495,306100.0
2011-08-03 09:35:00,118.5,118.59,118.32,118.41,252100.0,88.1421,88.209,88.0082,88.0752,252100.0
2011-08-03 09:40:00,118.43,118.55,118.19,118.21,120400.0,88.09,88.1793,87.9115,87.9264,120400.0
2011-08-03 09:45:00,118.22,118.25,117.97,118.15,249000.0,87.9338,87.9561,87.7479,87.8818,249000.0
2011-08-03 09:50:00,118.16,118.4,118.11,118.33,135200.0,87.8892,88.0677,87.852,88.0156,135200.0
2011-08-03 09:55:00,118.31,118.53,118.25,118.52,147700.0,88.0008,88.1644,87.9561,88.157,147700.0
2011-08-03 10:00:00,118.52,118.75,118.32,118.54,682900.0,88.157,88.3281,88.0082,88.1718,682900.0
2011-08-03 10:05:00,118.54,118.56,118.19,118.4,268900.0,88.1718,88.1867,87.9115,88.0677,268900.0
2011-08-03 10:10:00,118.42,118.48,118.11,118.26,194700.0,88.0826,88.1272,87.852,87.9636,194700.0
2011-08-03 10:15:00,118.26,118.26,118.01,118.13,686700.0,87.9636,87.9636,87.7776,87.8669,686700.0
2011-08-03 10:20:00,118.13,118.15,117.62,117.8,426300.0,87.8669,87.8818,87.4875,87.6214,426300.0
2011-08-03 10:25:00,117.81,118.01,117.79,117.9,220000.0,87.6289,87.7776,87.614,87.6958,220000.0
2011-08-03 10:30:00,117.9,117.9,117.38,117.43,532900.0,87.6958,87.6958,87.309,87.3462,532900.0
2011-08-03 10:35:00,117.45,117.57,116.88,117.15,671100.0,87.3611,87.4503,86.9371,87.1379,671100.0
2011-08-03 10:40:00,117.15,117.3,116.83,117.21,659100.0,87.1379,87.2495,86.8999,87.1826,659100.0
2011-08-03 10:45:00,117.22,117.26,117.06,117.24,244500.0,87.19,87.2198,87.071,87.2049,244500.0
2011-08-03 10:50:00,117.25,117.66,117.12,117.65,272400.0,87.2123,87.5173,87.1156,87.5099,272400.0
2011-08-03 10:55:00,117.64,117.69,117.47,117.68,188100.0,87.5024,87.5396,87.376,87.5322,188100.0
2011-08-03 11:00:00,117.65,117.95,117.58,117.6,360700.0,87.5099,87.733,87.4578,87.4727,360700.0
2011-08-03 11:05:00,117.61,117.67,117.41,117.49,279900.0,87.4801,87.5247,87.3313,87.3908,279900.0
2011-08-03 11:10:00,117.47,117.86,117.44,117.85,328300.0,87.376,87.6661,87.3537,87.6586,328300.0
2011-08-03 11:15:00,117.84,118.25,117.74,118.1,294000.0,87.6512,87.9561,87.5768,87.8446,294000.0
2011-08-03 11:20:00,118.11,118.14,117.91,117.94,239800.0,87.852,87.8743,87.7032,87.7256,239800.0
2011-08-03 11:25:00,117.96,118.05,117.79,117.83,378000.0,87.7404,87.8074,87.614,87.6437,378000.0
2011-08-03 11:30:00,117.86,118.05,117.79,117.97,191900.0,87.6661,87.8074,87.614,87.7479,191900.0
2011-08-03 11:35:00,117.97,118.15,117.91,118.03,120300.0,87.7479,87.8818,87.7032,87.7925,120300.0
2011-08-03 11:40:00,118.02,118.02,117.66,117.68,108800.0,87.7851,87.7851,87.5173,87.5322,108800.0
2011-08-03 11:45:00,117.68,117.8,117.65,117.76,115000.0,87.5322,87.6214,87.5099,87.5917,115000.0
2011-08-03 11:50:00,117.79,117.9,117.72,117.88,113500.0,87.614,87.6958,87.5619,87.6809,113500.0
2011-08-03 11:55:00,117.88,117.97,117.7,117.73,41800.0,87.6809,87.7479,87.547,87.5694,41800.0
2011-08-03 12:00:00,117.73,117.77,117.36,117.47,293700.0,87.5694,87.5991,87.2941,87.376,293700.0
2011-08-03 12:05:00,117.47,117.53,117.38,117.5,95200.0,87.376,87.4206,87.309,87.3983,95200.0
2011-08-03 12:10:00,117.47,117.52,117.4,117.45,38500.0,87.376,87.4132,87.3239,87.3611,38500.0
2011-08-03 12:15:00,117.45,117.45,117.23,117.25,123600.0,87.3611,87.3611,87.1975,87.2123,123600.0
2011-08-03 12:20:00,117.25,117.3,117.13,117.29,240200.0,87.2123,87.2495,87.1231,87.2421,240200.0
2011-08-03 12:25:00,117.28,117.33,117.2,117.27,48800.0,87.2346,87.2718,87.1751,87.2272,48800.0
2011-08-03 12:30:00,117.27,117.32,117.18,117.32,120100.0,87.2272,87.2644,87.1603,87.2644,120100.0
2011-08-03 12:35:00,117.32,117.6,117.31,117.53,209400.0,87.2644,87.4727,87.257,87.4206,209400.0
2011-08-03 12:40:00,117.54,117.58,117.46,117.58,87200.0,87.428,87.4578,87.3685,87.4578,87200.0
2011-08-03 12:45:00,117.58,117.63,117.52,117.63,28600.0,87.4578,87.495,87.4132,87.495,28600.0
2011-08-03 12:50:00,117.62,117.78,117.61,117.65,151900.0,87.4875,87.6065,87.4801,87.5099,151900.0
2011-08-03 12:55:00,117.65,117.67,117.56,117.63,129100.0,87.5099,87.5247,87.4429,87.495,129100.0
2011-08-03 13:00:00,117.62,117.63,117.43,117.43,138600.0,87.4875,87.495,87.3462,87.3462,138600.0
2011-08-03 13:05:00,117.43,117.52,117.41,117.46,64700.0,87.3462,87.4132,87.3313,87.3685,64700.0
2011-08-03 13:10:00,117.46,117.66,117.41,117.6,82200.0,87.3685,87.5173,87.3313,87.4727,82200.0
2011-08-03 13:15:00,117.61,117.71,117.59,117.66,62500.0,87.4801,87.5545,87.4652,87.5173,62500.0
2011-08-03 13:20:00,117.65,117.88,117.59,117.85,82400.0,87.5099,87.6809,87.4652,87.6586,82400.0
2011-08-03 13:25:00,117.84,117.84,117.69,117.84,53200.0,87.6512,87.6512,87.5396,87.6512,53200.0
2011-08-03 13:30:00,117.84,118.22,117.83,118.21,126000.0,87.6512,87.9338,87.6437,87.9264,126000.0
2011-08-03 13:35:00,118.21,118.33,118.09,118.31,140800.0,87.9264,88.0156,87.8371,88.0008,140800.0
2011-08-03 13:40:00,118.31,118.51,118.23,118.46,245200.0,88.0008,88.1495,87.9413,88.1123,245200.0
2011-08-03 13:45:00,118.47,118.75,118.47,118.53,329200.0,88.1198,88.3281,88.1198,88.1644,329200.0
2011-08-03 13:50:00,118.53,118.53,118.34,118.43,202500.0,88.1644,88.1644,88.0231,88.09,202500.0
2011-08-03 13:55:00,118.46,118.48,118.29,118.38,114200.0,88.1123,88.1272,87.9859,88.0528,114200.0
2011-08-03 14:00:00,118.38,118.62,118.38,118.62,118600.0,88.0528,88.2314,88.0528,88.2314,118600.0
2011-08-03 14:05:00,118.63,118.65,118.29,118.32,82100.0,88.2388,88.2537,87.9859,88.0082,82100.0
2011-08-03 14:10:00,118.35,118.55,118.34,118.54,116900.0,88.0305,88.1793,88.0231,88.1718,116900.0
2011-08-03 14:15:00,118.56,118.56,118.2,118.2,141900.0,88.1867,88.1867,87.919,87.919,141900.0
2011-08-03 14:20:00,118.19,118.39,118.09,118.25,151300.0,87.9115,88.0603,87.8371,87.9561,151300.0
2011-08-03 14:25:00,118.25,118.3,117.95,118.1,177200.0,87.9561,87.9933,87.733,87.8446,177200.0
2011-08-03 14:30:00,118.04,118.17,117.92,117.97,169500.0,87.7999,87.8966,87.7107,87.7479,169500.0
2011-08-03 14:35:00,117.95,118.05,117.92,118.02,120200.0,87.733,87.8074,87.7107,87.7851,120200.0
2011-08-03 14:40:00,118.03,118.22,118.01,118.1,88400.0,87.7925,87.9338,87.7776,87.8446,88400.0
2011-08-03 14:45:00,118.09,118.19,117.93,118.17,98300.0,87.8371,87.9115,87.7181,87.8966,98300.0
2011-08-03 14:50:00,118.16,118.22,118.05,118.22,82700.0,87.8892,87.9338,87.8074,87.9338,82700.0
2011-08-03 14:55:00,118.22,118.4,118.13,118.3,125500.0,87.9338,88.0677,87.8669,87.9933,125500.0
2011-08-03 15:00:00,118.31,118.51,118.27,118.46,139200.0,88.0008,88.1495,87.971,88.1123,139200.0
2011-08-03 15:05:00,118.46,118.49,118.13,118.14,102900.0,88.1123,88.1347,87.8669,87.8743,102900.0
2011-08-03 15:10:00,118.13,118.37,118.11,118.14,263400.0,87.8669,88.0454,87.852,87.8743,263400.0
2011-08-03 15:15:00,118.15,118.6,118.15,118.58,283400.0,87.8818,88.2165,87.8818,88.2016,283400.0
2011-08-03 15:20:00,118.57,118.8,118.53,118.78,303100.0,88.1942,88.3652,88.1644,88.3504,303100.0
2011-08-03 15:25:00,118.78,118.87,118.6,118.63,174400.0,88.3504,88.4173,88.2165,88.2388,174400.0
2011-08-03 15:30:00,118.63,118.69,118.45,118.49,173200.0,88.2388,88.2834,88.1049,88.1347,173200.0
2011-08-03 15:35:00,118.49,118.6,118.41,118.6,106800.0,88.1347,88.2165,88.0752,88.2165,106800.0
2011-08-03 15:40:00,118.6,118.79,118.53,118.55,141700.0,88.2165,88.3578,88.1644,88.1793,141700.0
2011-08-03 15:45:00,118.56,118.69,118.47,118.58,116800.0,88.1867,88.2834,88.1198,88.2016,116800.0
2011-08-03 15:50:00,118.59,118.77,118.58,118.67,206200.0,88.209,88.3429,88.2016,88.2685,206200.0
2011-08-03 15:55:00,118.66,118.89,118.61,118.79,223600.0,88.2611,88.4322,88.2239,88.3578,223600.0
2011-08-04 09:30:00,117.32,117.48,117.09,117.42,391300.0,87.2644,87.3834,87.0933,87.3388,391300.0
2011-08-04 09:35:00,117.39,117.57,117.23,117.3,198200.0,87.3165,87.4503,87.1975,87.2495,198200.0
2011-08-04 09:40:00,117.3,117.54,117.07,117.08,163100.0,87.2495,87.428,87.0784,87.0859,163100.0
2011-08-04 09:45:00,117.08,117.35,116.91,116.94,265600.0,87.0859,87.2867,86.9594,86.9817,265600.0
2011-08-04 09:50:00,116.94,117.14,116.86,117.11,186000.0,86.9817,87.1305,86.9222,87.1082,186000.0
2011-08-04 09:55:00,117.12,117.35,117.12,117.22,125700.0,87.1156,87.2867,87.1156,87.19,125700.0
2011-08-04 10:00:00,117.22,117.46,117.17,117.2,58700.0,87.19,87.3685,87.1528,87.1751,58700.0
2011-08-04 10:05:00,117.16,117.27,117.03,117.09,133700.0,87.1454,87.2272,87.0487,87.0933,133700.0
2011-08-04 10:10:00,117.07,117.07,116.77,116.98,153000.0,87.0784,87.0784,86.8553,87.0115,153000.0
2011-08-04 10:15:00,116.97,116.97,116.56,116.57,254900.0,87.0041,87.0041,86.6991,86.7065,254900.0
2011-08-04 10:20:00,116.56,116.93,116.56,116.91,133100.0,86.6991,86.9743,86.6991,86.9594,133100.0
2011-08-04 10:25:00,116.92,117.2,116.9,116.94,168000.0,86.9669,87.1751,86.952,86.9817,168000.0
2011-08-04 10:30:00,116.93,117.22,116.89,117.11,111400.0,86.9743,87.19,86.9446,87.1082,111400.0
2011-08-04 10:35:00,117.08,117.18,116.92,117.0,65800.0,87.0859,87.1603,86.9669,87.0264,65800.0
2011-08-04 10:40:00,117.01,117.01,116.59,116.73,249100.0,87.0338,87.0338,86.7214,86.8255,249100.0
2011-08-04 10:45:00,116.72,116.74,116.39,116.67,444000.0,86.8181,86.833,86.5726,86.7809,444000.0
2011-08-04 10:50:00,116.67,116.68,116.34,116.42,884000.0,86.7809,86.7884,86.5355,86.595,884000.0
2011-08-04 10:55:00,116.42,116.42,116.2,116.35,566700.0,86.595,86.595,86.4313,86.5429,566700.0
2011-08-04 11:00:00,116.32,116.51,116.01,116.41,435600.0,86.5206,86.6619,86.29,86.5875,435600.0
2011-08-04 11:05:00,116.41,116.54,116.32,116.37,93800.0,86.5875,86.6842,86.5206,86.5578,93800.0
2011-08-04 11:10:00,116.39,116.4,116.11,116.23,166800.0,86.5726,86.5801,86.3644,86.4536,166800.0
2011-08-04 11:15:00,116.25,116.55,116.19,116.49,224700.0,86.4685,86.6917,86.4239,86.647,224700.0
2011-08-04 11:20:00,116.48,116.55,115.92,115.95,365200.0,86.6396,86.6917,86.2231,86.2454,365200.0
2011-08-04 11:25:00,115.95,116.13,115.81,115.88,301000.0,86.2454,86.3793,86.1412,86.1933,301000.0
2011-08-04 11:30:00,115.87,116.22,115.83,116.2,226700.0,86.1859,86.4462,86.1561,86.4313,226700.0
2011-08-04 11:35:00,116.19,116.19,116.01,116.07,110900.0,86.4239,86.4239,86.29,86.3346,110900.0
2011-08-04 11:40:00,116.05,116.07,115.6,115.76,401900.0,86.3197,86.3346,85.985,86.104,401900.0
2011-08-04 11:45:00,115.77,115.78,115.08,115.32,705600.0,86.1115,86.1189,85.5982,85.7768,705600.0
2011-08-04 11:50:00,115.32,115.52,115.19,115.49,293100.0,85.7768,85.9255,85.6801,85.9032,293100.0
2011-08-04 11:55:00,115.51,115.64,115.48,115.64,150900.0,85.9181,86.0148,85.8958,86.0148,150900.0
2011-08-04 12:00:00,115.64,115.85,115.5,115.85,114600.0,86.0148,86.171,85.9107,86.171,114600.0
2011-08-04 12:05:00,115.83,115.89,115.51,115.63,239400.0,86.1561,86.2007,85.9181,86.0073,239400.0
2011-08-04 12:10:00,115.63,115.99,115.59,115.88,162700.0,86.0073,86.2751,85.9776,86.1933,162700.0
2011-08-04 12:15:00,115.88,115.91,115.76,115.78,99000.0,86.1933,86.2156,86.104,86.1189,99000.0
2011-08-04 12:20:00,115.76,115.93,115.7,115.7,191900.0,86.104,86.2305,86.0594,86.0594,191900.0
2011-08-04 12:25:00,115.7,115.97,115.55,115.91,134700.0,86.0594,86.2602,85.9478,86.2156,134700.0
2011-08-04 12:30:00,115.91,116.2,115.91,116.16,96200.0,86.2156,86.4313,86.2156,86.4016,96200.0
2011-08-04 12:35:00,116.13,116.17,115.92,116.13,65100.0,86.3793,86.409,86.2231,86.3793,65100.0
2011-08-04 12:40:00,116.11,116.18,116.03,116.13,68800.0,86.3644,86.4164,86.3049,86.3793,68800.0
2011-08-04 12:45:00,116.14,116.3,116.12,116.21,145300.0,86.3867,86.5057,86.3718,86.4388,145300.0
2011-08-04 12:50:00,116.19,116.24,116.0,116.11,84400.0,86.4239,86.4611,86.2826,86.3644,84400.0
2011-08-04 12:55:00,116.14,116.16,115.88,115.9,91500.0,86.3867,86.4016,86.1933,86.2082,91500.0
2011-08-04 13:00:00,115.9,116.14,115.8,115.86,114600.0,86.2082,86.3867,86.1338,86.1784,114600.0
2011-08-04 13:05:00,115.87,115.99,115.86,115.91,26000.0,86.1859,86.2751,86.1784,86.2156,26000.0
2011-08-04 13:10:00,115.89,115.9,115.55,115.74,169700.0,86.2007,86.2082,85.9478,86.0892,169700.0
2011-08-04 13:15:00,115.71,115.81,115.65,115.72,41300.0,86.0669,86.1412,86.0222,86.0743,41300.0
2011-08-04 13:20:00,115.76,115.91,115.76,115.8,88000.0,86.104,86.2156,86.104,86.1338,88000.0
2011-08-04 13:25:00,115.8,116.01,115.8,115.97,28500.0,86.1338,86.29,86.1338,86.2602,28500.0
2011-08-04 13:30:00,115.98,115.98,115.79,115.8,31500.0,86.2677,86.2677,86.1264,86.1338,31500.0
2011-08-04 13:35:00,115.82,115.82,115.7,115.76,71900.0,86.1487,86.1487,86.0594,86.104,71900.0
2011-08-04 13:40:00,115.76,115.82,115.46,115.51,103200.0,86.104,86.1487,85.8809,85.9181,103200.0
2011-08-04 13:45:00,115.51,115.52,115.28,115.44,208100.0,85.9181,85.9255,85.747,85.866,208100.0
2011-08-04 13:50:00,115.44,115.56,115.4,115.42,94300.0,85.866,85.9553,85.8363,85.8511,94300.0
2011-08-04 13:55:00,115.41,115.62,115.31,115.43,147700.0,85.8437,85.9999,85.7693,85.8586,147700.0
2011-08-04 14:00:00,115.47,115.52,115.13,115.3,239100.0,85.8883,85.9255,85.6354,85.7619,239100.0
2011-08-04 14:05:00,115.3,115.33,115.09,115.24,119900.0,85.7619,85.7842,85.6057,85.7173,119900.0
2011-08-04 14:10:00,115.24,115.26,114.94,115.09,198400.0,85.7173,85.7321,85.4941,85.6057,198400.0
2011-08-04 14:15:00,115.11,115.21,114.85,114.92,305500.0,85.6206,85.6949,85.4272,85.4792,305500.0
2011-08-04 14:20:00,114.95,115.07,114.78,114.95,149500.0,85.5016,85.5908,85.3751,85.5016,149500.0
2011-08-04 14:25:00,114.92,114.99,114.69,114.92,321100.0,85.4792,85.5313,85.3082,85.4792,321100.0
2011-08-04 14:30:00,114.9,115.4,114.79,115.35,269400.0,85.4644,85.8363,85.3825,85.7991,269400.0
2011-08-04 14:35:00,115.33,115.5,115.23,115.39,317000.0,85.7842,85.9107,85.7098,85.8288,317000.0
2011-08-04 14:40:00,115.4,115.57,115.34,115.46,209500.0,85.8363,85.9627,85.7916,85.8809,209500.0
2011-08-04 14:45:00,115.43,115.62,115.29,115.47,156200.0,85.8586,85.9999,85.7544,85.8883,156200.0
2011-08-04 14:50:00,115.47,115.51,115.32,115.38,198100.0,85.8883,85.9181,85.7768,85.8214,198100.0
2011-08-04 14:55:00,115.37,115.37,115.1,115.23,221000.0,85.814,85.814,85.6131,85.7098,221000.0
2011-08-04 15:00:00,115.22,115.38,115.03,115.34,388300.0,85.7024,85.8214,85.5611,85.7916,388300.0
2011-08-04 15:05:00,115.33,115.62,115.32,115.46,297100.0,85.7842,85.9999,85.7768,85.8809,297100.0
2011-08-04 15:10:00,115.47,115.53,115.2,115.2,128500.0,85.8883,85.933,85.6875,85.6875,128500.0
2011-08-04 15:15:00,115.19,115.27,114.79,114.88,359000.0,85.6801,85.7396,85.3825,85.4495,359000.0
2011-08-04 15:20:00,114.87,115.01,114.72,114.79,238400.0,85.442,85.5462,85.3305,85.3825,238400.0
2011-08-04 15:25:00,114.79,114.95,114.42,114.42,537500.0,85.3825,85.5016,85.1073,85.1073,537500.0
2011-08-04 15:30:00,114.41,114.52,114.3,114.52,423100.0,85.0999,85.1817,85.0181,85.1817,423100.0
2011-08-04 15:35:00,114.51,114.86,114.4,114.67,521000.0,85.1743,85.4346,85.0925,85.2933,521000.0
2011-08-04 15:40:00,114.65,114.68,114.02,114.07,420200.0,85.2784,85.3007,84.8098,84.847,420200.0
2011-08-04 15:45:00,114.09,114.26,113.95,114.12,460300.0,84.8619,84.9883,84.7577,84.8842,460300.0
2011-08-04 15:50:00,114.13,114.16,113.56,113.8,724200.0,84.8916,84.9139,84.4676,84.6462,724200.0
2011-08-04 15:55:00,113.79,113.94,113.65,113.7,739100.0,84.6387,84.7503,84.5346,84.5718,739100.0
2011-08-05 09:30:00,115.13,115.56,115.01,115.39,566200.0,85.6354,85.9553,85.5462,85.8288,566200.0
2011-08-05 09:35:00,115.38,115.48,114.77,115.04,352200.0,85.8214,85.8958,85.3677,85.5685,352200.0
2011-08-05 09:40:00,115.04,115.07,114.52,114.65,121800.0,85.5685,85.5908,85.1817,85.2784,121800.0
2011-08-05 09:45:00,114.65,114.9,114.44,114.44,524700.0,85.2784,85.4644,85.1222,85.1222,524700.0
2011-08-05 09:50:00,114.46,114.52,113.08,113.19,1435800.0,85.1371,85.1817,84.1106,84.1924,1435800.0
2011-08-05 09:55:00,113.19,113.75,113.03,113.14,921100.0,84.1924,84.609,84.0734,84.1552,921100.0
2011-08-05 10:00:00,113.15,113.48,112.84,113.39,978100.0,84.1627,84.4081,83.9321,84.3412,978100.0
2011-08-05 10:05:00,113.4,113.89,113.3,113.82,660600.0,84.3486,84.7131,84.2743,84.661,660600.0
2011-08-05 10:10:00,113.88,113.97,113.34,113.5,603400.0,84.7057,84.7726,84.304,84.423,603400.0
2011-08-05 10:15:00,113.52,114.05,113.46,113.89,469900.0,84.4379,84.8321,84.3933,84.7131,469900.0
2011-08-05 10:20:00,113.88,114.21,113.79,114.14,323700.0,84.7057,84.9511,84.6387,84.8991,323700.0
2011-08-05 10:25:00,114.13,114.29,113.89,113.95,205900.0,84.8916,85.0106,84.7131,84.7577,205900.0
2011-08-05 10:30:00,113.94,113.99,113.49,113.64,228100.0,84.7503,84.7875,84.4156,84.5272,228100.0
2011-08-05 10:35:00,113.65,113.84,113.4,113.75,172200.0,84.5346,84.6759,84.3486,84.609,172200.0
2011-08-05 10:40:00,113.72,113.75,113.31,113.38,287200.0,84.5867,84.609,84.2817,84.3338,287200.0
2011-08-05 10:45:00,113.37,113.38,113.06,113.22,248100.0,84.3263,84.3338,84.0957,84.2148,248100.0
2011-08-05 10:50:00,113.33,113.46,113.15,113.3,206300.0,84.2966,84.3933,84.1627,84.2743,206300.0
2011-08-05 10:55:00,113.28,113.55,113.13,113.55,190700.0,84.2594,84.4602,84.1478,84.4602,190700.0
2011-08-05 11:00:00,113.54,113.54,113.02,113.15,188500.0,84.4528,84.4528,84.066,84.1627,188500.0
2011-08-05 11:05:00,113.17,113.19,112.89,113.06,211900.0,84.1776,84.1924,83.9693,84.0957,211900.0
2011-08-05 11:10:00,113.08,113.13,112.67,112.76,317800.0,84.1106,84.1478,83.8057,83.8726,317800.0
2011-08-05 11:15:00,112.73,112.8,112.36,112.64,703700.0,83.8503,83.9024,83.5751,83.7833,703700.0
2011-08-05 11:20:00,112.64,112.68,112.28,112.65,354700.0,83.7833,83.8131,83.5156,83.7908,354700.0
2011-08-05 11:25:00,112.65,113.45,112.61,112.86,707700.0,83.7908,84.3858,83.761,83.947,707700.0
2011-08-05 11:30:00,112.84,113.16,112.68,112.98,360600.0,83.9321,84.1701,83.8131,84.0362,360600.0
2011-08-05 11:35:00,112.95,113.06,112.62,112.64,362000.0,84.0139,84.0957,83.7685,83.7833,362000.0
2011-08-05 11:40:00,112.64,112.85,112.43,112.78,314200.0,83.7833,83.9395,83.6271,83.8875,314200.0
2011-08-05 11:45:00,112.77,112.77,112.03,112.09,448400.0,83.88,83.88,83.3296,83.3742,448400.0
2011-08-05 11:50:00,112.03,112.25,112.03,112.15,216400.0,83.3296,83.4933,83.3296,83.4189,216400.0
2011-08-05 11:55:00,112.12,112.12,111.26,111.56,701600.0,83.3966,83.3966,82.7569,82.98,701600.0
2011-08-05 12:00:00,111.57,111.96,111.49,111.76,359700.0,82.9875,83.2775,82.928,83.1288,359700.0
2011-08-05 12:05:00,111.75,112.15,111.64,112.15,235700.0,83.1213,83.4189,83.0395,83.4189,235700.0
2011-08-05 12:10:00,112.14,112.85,112.08,112.77,930800.0,83.4114,83.9395,83.3668,83.88,930800.0
2011-08-05 12:15:00,112.8,113.71,112.59,113.0,773300.0,83.9024,84.5792,83.7461,84.0511,773300.0
2011-08-05 12:20:00,113.01,113.41,112.73,113.38,605800.0,84.0586,84.3561,83.8503,84.3338,605800.0
2011-08-05 12:25:00,113.41,113.47,112.83,112.95,376800.0,84.3561,84.4007,83.9247,84.0139,376800.0
2011-08-05 12:30:00,112.95,113.36,112.81,113.36,311000.0,84.0139,84.3189,83.9098,84.3189,311000.0
2011-08-05 12:35:00,113.39,114.12,113.31,113.91,429300.0,84.3412,84.8842,84.2817,84.728,429300.0
2011-08-05 12:40:00,113.89,114.46,113.57,114.37,657800.0,84.7131,85.1371,84.4751,85.0701,657800.0
2011-08-05 12:45:00,114.34,115.07,114.07,114.8,386300.0,85.0478,85.5908,84.847,85.39,386300.0
2011-08-05 12:50:00,114.79,115.34,114.57,114.77,358600.0,85.3825,85.7916,85.2189,85.3677,358600.0
2011-08-05 12:55:00,114.74,115.05,114.59,114.87,232100.0,85.3454,85.5759,85.2338,85.442,232100.0
2011-08-05 13:00:00,114.82,115.15,114.37,114.38,283800.0,85.4049,85.6503,85.0701,85.0776,283800.0
2011-08-05 13:05:00,114.38,114.78,113.96,114.45,350800.0,85.0776,85.3751,84.7652,85.1296,350800.0
2011-08-05 13:10:00,114.47,114.83,114.43,114.63,104600.0,85.1445,85.4123,85.1148,85.2635,104600.0
2011-08-05 13:15:00,114.66,115.04,114.64,115.0,113200.0,85.2858,85.5685,85.271,85.5387,113200.0
2011-08-05 13:20:00,115.0,115.15,114.91,114.91,286800.0,85.5387,85.6503,85.4718,85.4718,286800.0
2011-08-05 13:25:00,114.92,115.02,114.8,114.94,157100.0,85.4792,85.5536,85.39,85.4941,157100.0
2011-08-05 13:30:00,114.93,115.08,114.66,114.67,133500.0,85.4867,85.5982,85.2858,85.2933,133500.0
2011-08-05 13:35:00,114.68,114.68,114.42,114.46,157100.0,85.3007,85.3007,85.1073,85.1371,157100.0
2011-08-05 13:40:00,114.47,114.65,114.21,114.61,215500.0,85.1445,85.2784,84.9511,85.2487,215500.0
2011-08-05 13:45:00,114.6,114.86,114.34,114.83,286200.0,85.2412,85.4346,85.0478,85.4123,286200.0
2011-08-05 13:50:00,114.84,115.34,114.77,115.19,419500.0,85.4197,85.7916,85.3677,85.6801,419500.0
2011-08-05 13:55:00,115.23,115.25,114.8,115.0,233000.0,85.7098,85.7247,85.39,85.5387,233000.0
2011-08-05 14:00:00,115.0,115.06,114.67,114.82,135200.0,85.5387,85.5834,85.2933,85.4049,135200.0
2011-08-05 14:05:00,114.76,114.89,114.5,114.56,125500.0,85.3602,85.4569,85.1668,85.2115,125500.0
2011-08-05 14:10:00,114.56,114.71,114.31,114.68,253200.0,85.2115,85.323,85.0255,85.3007,253200.0
2011-08-05 14:15:00,114.64,114.75,114.47,114.7,101000.0,85.271,85.3528,85.1445,85.3156,101000.0
2011-08-05 14:20:00,114.73,114.99,114.65,114.8,131700.0,85.3379,85.5313,85.2784,85.39,131700.0
2011-08-05 14:25:00,114.8,114.8,114.55,114.66,134500.0,85.39,85.39,85.204,85.2858,134500.0
2011-08-05 14:30:00,114.63,114.68,114.47,114.56,121900.0,85.2635,85.3007,85.1445,85.2115,121900.0
2011-08-05 14:35:00,114.55,114.93,114.53,114.93,108400.0,85.204,85.4867,85.1892,85.4867,108400.0
2011-08-05 14:40:00,114.92,114.92,114.7,114.81,163900.0,85.4792,85.4792,85.3156,85.3974,163900.0
2011-08-05 14:45:00,114.81,114.81,114.49,114.49,151100.0,85.3974,85.3974,85.1594,85.1594,151100.0
2011-08-05 14:50:00,114.46,114.52,114.16,114.34,384400.0,85.1371,85.1817,84.9139,85.0478,384400.0
2011-08-05 14:55:00,114.32,114.46,114.07,114.45,306200.0,85.0329,85.1371,84.847,85.1296,306200.0
2011-08-05 15:00:00,114.44,114.62,114.03,114.06,557200.0,85.1222,85.2561,84.8172,84.8396,557200.0
2011-08-05 15:05:00,114.03,114.03,113.3,113.56,436300.0,84.8172,84.8172,84.2743,84.4676,436300.0
2011-08-05 15:10:00,113.57,114.14,113.42,113.92,196900.0,84.4751,84.8991,84.3635,84.7354,196900.0
2011-08-05 15:15:00,113.94,114.07,113.69,113.83,321300.0,84.7503,84.847,84.5643,84.6685,321300.0
2011-08-05 15:20:00,113.76,114.2,113.71,114.05,352100.0,84.6164,84.9437,84.5792,84.8321,352100.0
2011-08-05 15:25:00,114.06,114.12,113.4,113.4,250100.0,84.8396,84.8842,84.3486,84.3486,250100.0
2011-08-05 15:30:00,113.42,113.89,113.42,113.85,361900.0,84.3635,84.7131,84.3635,84.6834,361900.0
2011-08-05 15:35:00,113.84,114.41,113.78,114.36,391100.0,84.6759,85.0999,84.6313,85.0627,391100.0
2011-08-05 15:40:00,114.37,114.55,114.31,114.51,414500.0,85.0701,85.204,85.0255,85.1743,414500.0
2011-08-05 15:45:00,114.52,114.52,114.06,114.2,298200.0,85.1817,85.1817,84.8396,84.9437,298200.0
2011-08-05 15:50:00,114.17,114.54,114.08,114.54,227100.0,84.9214,85.1966,84.8544,85.1966,227100.0
2011-08-05 15:55:00,114.54,114.57,114.26,114.26,646200.0,85.1966,85.2189,84.9883,84.9883,646200.0
2011-08-08 09:30:00,111.28,112.62,110.76,112.6,840200.0,82.7718,83.7685,82.385,83.7536,840200.0
2011-08-08 09:35:00,112.61,113.03,112.39,112.83,478900.0,83.761,84.0734,83.5974,83.9247,478900.0
2011-08-08 09:40:00,112.84,112.89,112.41,112.5,547600.0,83.9321,83.9693,83.6123,83.6792,547600.0
2011-08-08 09:45:00,112.49,112.61,112.08,112.14,327900.0,83.6718,83.761,83.3668,83.4114,327900.0
2011-08-08 09:50:00,112.13,112.52,111.97,112.2,528200.0,83.404,83.6941,83.285,83.4561,528200.0
2011-08-08 09:55:00,112.21,112.54,112.01,112.4,438800.0,83.4635,83.709,83.3147,83.6048,438800.0
2011-08-08 10:00:00,112.41,112.61,112.18,112.18,334300.0,83.6123,83.761,83.4412,83.4412,334300.0
2011-08-08 10:05:00,112.17,112.42,112.07,112.31,217300.0,83.4337,83.6197,83.3594,83.5379,217300.0
2011-08-08 10:10:00,112.29,112.3,111.93,111.94,256000.0,83.523,83.5304,83.2552,83.2627,256000.0
2011-08-08 10:15:00,111.92,111.98,111.33,111.54,575600.0,83.2478,83.2924,82.8089,82.9651,575600.0
2011-08-08 10:20:00,111.54,111.58,111.24,111.43,468800.0,82.9651,82.9949,82.742,82.8833,468800.0
2011-08-08 10:25:00,111.42,111.46,110.76,110.9,737900.0,82.8759,82.9056,82.385,82.4891,737900.0
2011-08-08 10:30:00,110.94,111.2,110.65,110.87,764400.0,82.5189,82.7122,82.3031,82.4668,764400.0
2011-08-08 10:35:00,110.87,110.96,110.5,110.92,786800.0,82.4668,82.5337,82.1916,82.504,786800.0
2011-08-08 10:40:00,110.92,111.28,110.83,111.09,584900.0,82.504,82.7718,82.437,82.6304,584900.0
2011-08-08 10:45:00,111.09,111.43,110.75,111.41,435500.0,82.6304,82.8833,82.3775,82.8684,435500.0
2011-08-08 10:50:00,111.42,111.43,111.18,111.24,277100.0,82.8759,82.8833,82.6974,82.742,277100.0
2011-08-08 10:55:00,111.21,111.27,110.8,110.93,236200.0,82.7197,82.7643,82.4147,82.5114,236200.0
2011-08-08 11:00:00,110.9,111.19,110.75,111.19,413700.0,82.4891,82.7048,82.3775,82.7048,413700.0
2011-08-08 11:05:00,111.18,111.95,111.11,111.87,592100.0,82.6974,83.2701,82.6453,83.2106,592100.0
2011-08-08 11:10:00,111.86,112.27,111.7,111.88,327300.0,83.2032,83.5081,83.0842,83.218,327300.0
2011-08-08 11:15:00,111.86,112.01,111.67,111.77,373900.0,83.2032,83.3147,83.0618,83.1362,373900.0
2011-08-08 11:20:00,111.76,111.78,111.46,111.6,241400.0,83.1288,83.1437,82.9056,83.0098,241400.0
2011-08-08 11:25:00,111.63,111.72,111.42,111.55,209700.0,83.0321,83.099,82.8759,82.9726,209700.0
2011-08-08 11:30:00,111.55,111.55,111.18,111.31,339500.0,82.9726,82.9726,82.6974,82.7941,339500.0
2011-08-08 11:35:00,111.32,111.41,111.15,111.36,383800.0,82.8015,82.8684,82.6751,82.8313,383800.0
2011-08-08 11:40:00,111.39,111.58,111.2,111.31,249300.0,82.8536,82.9949,82.7122,82.7941,249300.0
2011-08-08 11:45:00,111.28,111.66,111.12,111.63,226400.0,82.7718,83.0544,82.6527,83.0321,226400.0
2011-08-08 11:50:00,111.62,111.75,111.44,111.65,149700.0,83.0246,83.1213,82.8908,83.047,149700.0
2011-08-08 11:55:00,111.65,111.68,111.36,111.43,118900.0,83.047,83.0693,82.8313,82.8833,118900.0
2011-08-08 12:00:00,111.4,111.44,111.0,111.0,163100.0,82.861,82.8908,82.5635,82.5635,163100.0
2011-08-08 12:05:00,111.02,111.23,110.92,111.19,196100.0,82.5784,82.7346,82.504,82.7048,196100.0
2011-08-08 12:10:00,111.18,111.43,111.15,111.33,83500.0,82.6974,82.8833,82.6751,82.8089,83500.0
2011-08-08 12:15:00,111.35,111.35,110.91,110.93,147400.0,82.8238,82.8238,82.4965,82.5114,147400.0
2011-08-08 12:20:00,110.94,111.26,110.77,111.13,269200.0,82.5189,82.7569,82.3924,82.6602,269200.0
2011-08-08 12:25:00,111.14,111.15,110.91,110.97,119500.0,82.6676,82.6751,82.4965,82.5412,119500.0
2011-08-08 12:30:00,110.98,111.13,110.91,111.04,178100.0,82.5486,82.6602,82.4965,82.5932,178100.0
2011-08-08 12:35:00,111.04,111.15,110.87,110.91,95900.0,82.5932,82.6751,82.4668,82.4965,95900.0
2011-08-08 12:40:00,110.9,111.4,110.86,111.13,223400.0,82.4891,82.861,82.4593,82.6602,223400.0
2011-08-08 12:45:00,111.14,111.39,111.02,111.34,262000.0,82.6676,82.8536,82.5784,82.8164,262000.0
2011-08-08 12:50:00,111.33,111.49,111.21,111.29,419300.0,82.8089,82.928,82.7197,82.7792,419300.0
2011-08-08 12:55:00,111.29,111.37,111.04,111.07,310600.0,82.7792,82.8387,82.5932,82.6155,310600.0
2011-08-08 13:00:00,111.06,111.42,111.06,111.15,111600.0,82.6081,82.8759,82.6081,82.6751,111600.0
2011-08-08 13:05:00,111.17,111.27,110.93,110.95,154600.0,82.6899,82.7643,82.5114,82.5263,154600.0
2011-08-08 13:10:00,110.94,111.11,110.66,110.77,211600.0,82.5189,82.6453,82.3106,82.3924,211600.0
2011-08-08 13:15:00,110.75,111.0,110.6,110.92,164100.0,82.3775,82.5635,82.266,82.504,164100.0
2011-08-08 13:20:00,110.91,111.21,110.81,111.09,212100.0,82.4965,82.7197,82.4222,82.6304,212100.0
2011-08-08 13:25:00,111.1,111.21,111.0,111.0,100200.0,82.6379,82.7197,82.5635,82.5635,100200.0
2011-08-08 13:30:00,111.01,111.08,110.84,110.95,83500.0,82.5709,82.623,82.4445,82.5263,83500.0
2011-08-08 13:35:00,110.96,111.03,110.43,110.45,438300.0,82.5337,82.5858,82.1395,82.1544,438300.0
2011-08-08 13:40:00,110.46,110.6,110.23,110.27,347700.0,82.1618,82.266,81.9907,82.0205,347700.0
2011-08-08 13:45:00,110.27,110.39,110.02,110.26,529700.0,82.0205,82.1098,81.8345,82.0131,529700.0
2011-08-08 13:50:00,110.28,110.65,110.09,110.41,278300.0,82.0279,82.3031,81.8866,82.1246,278300.0
2011-08-08 13:55:00,110.41,110.53,109.85,109.87,503300.0,82.1246,82.2139,81.7081,81.723,503300.0
2011-08-08 14:00:00,109.89,110.49,109.76,110.46,268000.0,81.7378,82.1841,81.6412,82.1618,268000.0
2011-08-08 14:05:00,110.43,110.43,109.87,110.07,456000.0,82.1395,82.1395,81.723,81.8717,456000.0
2011-08-08 14:10:00,110.09,110.37,109.63,109.68,239600.0,81.8866,82.0949,81.5445,81.5816,239600.0
2011-08-08 14:15:00,109.68,109.72,109.2,109.62,489900.0,81.5816,81.6114,81.2246,81.537,489900.0
2011-08-08 14:20:00,109.61,109.73,108.86,109.05,590000.0,81.5296,81.6188,80.9717,81.113,590000.0
2011-08-08 14:25:00,109.08,109.25,108.29,109.17,973100.0,81.1354,81.2618,80.5477,81.2023,973100.0
2011-08-08 14:30:00,109.17,109.71,108.89,109.61,783200.0,81.2023,81.604,80.994,81.5296,783200.0
2011-08-08 14:35:00,109.64,109.87,109.26,109.39,584200.0,81.5519,81.723,81.2692,81.3659,584200.0
2011-08-08 14:40:00,109.42,109.8,109.35,109.65,457100.0,81.3883,81.6709,81.3362,81.5593,457100.0
2011-08-08 14:45:00,109.64,109.71,109.01,109.22,425300.0,81.5519,81.604,81.0833,81.2395,425300.0
2011-08-08 14:50:00,109.22,109.45,109.14,109.35,257600.0,81.2395,81.4106,81.18,81.3362,257600.0
2011-08-08 14:55:00,109.32,109.33,108.9,109.15,271300.0,81.3139,81.3213,81.0015,81.1874,271300.0
2011-08-08 15:00:00,109.14,109.44,109.12,109.43,127500.0,81.18,81.4031,81.1651,81.3957,127500.0
2011-08-08 15:05:00,109.45,110.14,109.29,110.12,258300.0,81.4106,81.9238,81.2916,81.9089,258300.0
2011-08-08 15:10:00,110.12,110.47,109.75,110.47,474800.0,81.9089,82.1693,81.6337,82.1693,474800.0
2011-08-08 15:15:00,110.46,111.03,110.16,110.7,470600.0,82.1618,82.5858,81.9387,82.3403,470600.0
2011-08-08 15:20:00,110.69,110.7,110.23,110.5,466700.0,82.3329,82.3403,81.9907,82.1916,466700.0
2011-08-08 15:25:00,110.49,110.49,109.62,109.65,379300.0,82.1841,82.1841,81.537,81.5593,379300.0
2011-08-08 15:30:00,109.63,109.76,109.09,109.24,379400.0,81.5445,81.6412,81.1428,81.2544,379400.0
2011-08-08 15:35:00,109.25,109.4,108.98,109.3,367300.0,81.2618,81.3734,81.061,81.299,367300.0
2011-08-08 15:40:00,109.3,109.45,108.74,108.84,347000.0,81.299,81.4106,80.8825,80.9568,347000.0
2011-08-08 15:45:00,108.81,108.81,108.03,108.32,570100.0,80.9345,80.9345,80.3544,80.5701,570100.0
2011-08-08 15:50:00,108.31,109.04,108.13,108.8,914100.0,80.5626,81.1056,80.4287,80.9271,914100.0
2011-08-08 15:55:00,108.8,108.8,108.09,108.1,834900.0,80.9271,80.9271,80.399,80.4064,834900.0
2011-08-09 09:30:00,109.66,109.86,109.15,109.32,716600.0,81.5668,81.7155,81.1874,81.3139,716600.0
2011-08-09 09:35:00,109.32,109.45,108.82,108.85,439900.0,81.3139,81.4106,80.942,80.9643,439900.0
2011-08-09 09:40:00,108.84,108.89,107.94,108.05,736800.0,80.9568,80.994,80.2874,80.3692,736800.0
2011-08-09 09:45:00,108.09,108.87,108.08,108.59,681000.0,80.399,80.9792,80.3915,80.7709,681000.0
2011-08-09 09:50:00,108.61,109.23,108.59,109.09,754800.0,80.7858,81.2469,80.7709,81.1428,754800.0
2011-08-09 09:55:00,109.07,109.74,109.05,109.61,586200.0,81.1279,81.6263,81.113,81.5296,586200.0
2011-08-09 10:00:00,109.6,110.17,109.47,110.02,426800.0,81.5221,81.9461,81.4254,81.8345,426800.0
2011-08-09 10:05:00,110.03,110.23,109.53,109.82,540900.0,81.842,81.9907,81.4701,81.6858,540900.0
2011-08-09 10:10:00,109.86,110.19,109.59,110.16,420200.0,81.7155,81.961,81.5147,81.9387,420200.0
2011-08-09 10:15:00,110.17,110.2,109.63,109.97,290900.0,81.9461,81.9684,81.5445,81.7974,290900.0
2011-08-09 10:20:00,109.96,110.0,109.52,109.81,287100.0,81.7899,81.8197,81.4626,81.6783,287100.0
2011-08-09 10:25:00,109.8,110.2,109.8,110.18,359600.0,81.6709,81.9684,81.6709,81.9536,359600.0
2011-08-09 10:30:00,110.19,110.42,110.09,110.42,169700.0,81.961,82.1321,81.8866,82.1321,169700.0
2011-08-09 10:35:00,110.41,110.44,109.93,109.93,212000.0,82.1246,82.1469,81.7676,81.7676,212000.0
2011-08-09 10:40:00,109.93,109.98,109.7,109.79,317200.0,81.7676,81.8048,81.5965,81.6635,317200.0
2011-08-09 10:45:00,109.8,110.43,109.79,110.26,255500.0,81.6709,82.1395,81.6635,82.0131,255500.0
2011-08-09 10:50:00,110.26,110.45,110.03,110.18,183700.0,82.0131,82.1544,81.842,81.9536,183700.0
2011-08-09 10:55:00,110.16,110.38,110.03,110.12,240700.0,81.9387,82.1023,81.842,81.9089,240700.0
2011-08-09 11:00:00,110.08,110.11,109.54,109.56,304100.0,81.8792,81.9015,81.4775,81.4924,304100.0
2011-08-09 11:05:00,109.51,109.88,109.5,109.62,125700.0,81.4552,81.7304,81.4478,81.537,125700.0
2011-08-09 11:10:00,109.63,109.64,109.18,109.45,380100.0,81.5445,81.5519,81.2097,81.4106,380100.0
2011-08-09 11:15:00,109.45,109.74,109.45,109.72,195000.0,81.4106,81.6263,81.4106,81.6114,195000.0
2011-08-09 11:20:00,109.71,109.92,109.66,109.71,115100.0,81.604,81.7602,81.5668,81.604,115100.0
2011-08-09 11:25:00,109.72,110.15,109.69,110.12,115900.0,81.6114,81.9312,81.5891,81.9089,115900.0
2011-08-09 11:30:00,110.14,110.2,109.88,109.98,109000.0,81.9238,81.9684,81.7304,81.8048,109000.0
2011-08-09 11:35:00,109.94,109.99,109.75,109.84,213400.0,81.775,81.8122,81.6337,81.7007,213400.0
2011-08-09 11:40:00,109.82,109.98,109.72,109.9,193300.0,81.6858,81.8048,81.6114,81.7453,193300.0
2011-08-09 11:45:00,109.9,109.93,109.69,109.71,87000.0,81.7453,81.7676,81.5891,81.604,87000.0
2011-08-09 11:50:00,109.71,110.09,109.71,110.08,86800.0,81.604,81.8866,81.604,81.8792,86800.0
2011-08-09 11:55:00,110.08,110.36,110.07,110.23,91300.0,81.8792,82.0874,81.8717,81.9907,91300.0
2011-08-09 12:00:00,110.24,110.45,110.24,110.26,210200.0,81.9982,82.1544,81.9982,82.0131,210200.0
2011-08-09 12:05:00,110.24,110.37,110.07,110.27,170200.0,81.9982,82.0949,81.8717,82.0205,170200.0
2011-08-09 12:10:00,110.28,110.35,110.08,110.17,108200.0,82.0279,82.08,81.8792,81.9461,108200.0
2011-08-09 12:15:00,110.18,110.23,110.07,110.22,60200.0,81.9536,81.9907,81.8717,81.9833,60200.0
2011-08-09 12:20:00,110.2,110.36,110.11,110.31,60100.0,81.9684,82.0874,81.9015,82.0503,60100.0
2011-08-09 12:25:00,110.31,110.33,110.03,110.13,112500.0,82.0503,82.0651,81.842,81.9164,112500.0
2011-08-09 12:30:00,110.13,110.17,110.08,110.15,107400.0,81.9164,81.9461,81.8792,81.9312,107400.0
2011-08-09 12:35:00,110.16,110.36,110.16,110.29,63400.0,81.9387,82.0874,81.9387,82.0354,63400.0
2011-08-09 12:40:00,110.28,110.3,110.12,110.17,41100.0,82.0279,82.0428,81.9089,81.9461,41100.0
2011-08-09 12:45:00,110.18,110.18,109.91,109.93,87600.0,81.9536,81.9536,81.7527,81.7676,87600.0
2011-08-09 12:50:00,109.92,109.99,109.75,109.99,97400.0,81.7602,81.8122,81.6337,81.8122,97400.0
2011-08-09 12:55:00,110.0,110.04,109.71,109.72,116500.0,81.8197,81.8494,81.604,81.6114,116500.0
2011-08-09 13:00:00,109.71,109.71,109.43,109.57,541400.0,81.604,81.604,81.3957,81.4998,541400.0
2011-08-09 13:05:00,109.58,109.86,109.47,109.82,119200.0,81.5073,81.7155,81.4254,81.6858,119200.0
2011-08-09 13:10:00,109.82,109.94,109.75,109.92,370100.0,81.6858,81.775,81.6337,81.7602,370100.0
2011-08-09 13:15:00,109.92,109.93,109.76,109.76,77800.0,81.7602,81.7676,81.6412,81.6412,77800.0
2011-08-09 13:20:00,109.77,109.83,109.73,109.75,123500.0,81.6486,81.6932,81.6188,81.6337,123500.0
2011-08-09 13:25:00,109.74,109.86,109.65,109.68,90900.0,81.6263,81.7155,81.5593,81.5816,90900.0
2011-08-09 13:30:00,109.66,109.8,109.51,109.54,210800.0,81.5668,81.6709,81.4552,81.4775,210800.0
2011-08-09 13:35:00,109.55,109.63,109.36,109.4,221700.0,81.485,81.5445,81.3436,81.3734,221700.0
2011-08-09 13:40:00,109.4,109.58,109.34,109.53,122400.0,81.3734,81.5073,81.3287,81.4701,122400.0
2011-08-09 13:45:00,109.55,109.56,109.14,109.28,165300.0,81.485,81.4924,81.18,81.2841,165300.0
2011-08-09 13:50:00,109.27,109.36,108.9,108.92,181600.0,81.2767,81.3436,81.0015,81.0163,181600.0
2011-08-09 13:55:00,108.9,109.27,108.72,109.14,225700.0,81.0015,81.2767,80.8676,81.18,225700.0
2011-08-09 14:00:00,109.14,109.37,109.04,109.04,210300.0,81.18,81.3511,81.1056,81.1056,210300.0
2011-08-09 14:05:00,109.04,109.04,108.82,108.94,320600.0,81.1056,81.1056,80.942,81.0312,320600.0
2011-08-09 14:10:00,108.94,109.04,108.76,108.98,108000.0,81.0312,81.1056,80.8973,81.061,108000.0
2011-08-09 14:15:00,108.95,110.12,108.8,109.05,155700.0,81.0387,81.9089,80.9271,81.113,155700.0
2011-08-09 14:20:00,109.05,109.06,107.13,107.8,1419100.0,81.113,81.1205,79.6849,80.1833,1419100.0
2011-08-09 14:25:00,107.78,108.98,107.78,108.6,897100.0,80.1684,81.061,80.1684,80.7783,897100.0
2011-08-09 14:30:00,108.61,108.65,107.95,108.06,550300.0,80.7858,80.8155,80.2948,80.3767,550300.0
2011-08-09 14:35:00,108.03,108.28,107.26,107.33,804700.0,80.3544,80.5403,79.7816,79.8337,804700.0
2011-08-09 14:40:00,107.32,107.35,105.94,106.01,1237100.0,79.8262,79.8486,78.7998,78.8518,1237100.0
2011-08-09 14:45:00,106.0,107.45,105.94,107.01,1413700.0,78.8444,79.9229,78.7998,79.5957,1413700.0
2011-08-09 14:50:00,106.94,108.3,106.92,107.53,951600.0,79.5436,80.5552,79.5287,79.9824,951600.0
2011-08-09 14:55:00,107.5,107.76,107.0,107.28,822300.0,79.9601,80.1535,79.5882,79.7965,822300.0
2011-08-09 15:00:00,107.25,107.98,106.67,107.84,654200.0,79.7742,80.3172,79.3428,80.213,654200.0
2011-08-09 15:05:00,107.89,108.1,107.57,107.79,410300.0,80.2502,80.4064,80.0122,80.1758,410300.0
2011-08-09 15:10:00,107.79,109.08,107.72,108.84,747400.0,80.1758,81.1354,80.1238,80.9568,747400.0
2011-08-09 15:15:00,108.84,109.88,108.79,109.48,739900.0,80.9568,81.7304,80.9197,81.4329,739900.0
2011-08-09 15:20:00,109.47,109.56,108.89,109.31,500800.0,81.4254,81.4924,80.994,81.3064,500800.0
2011-08-09 15:25:00,109.3,109.92,109.01,109.75,562200.0,81.299,81.7602,81.0833,81.6337,562200.0
2011-08-09 15:30:00,109.79,109.88,109.15,109.44,327900.0,81.6635,81.7304,81.1874,81.4031,327900.0
2011-08-09 15:35:00,109.44,109.78,109.12,109.74,377600.0,81.4031,81.656,81.1651,81.6263,377600.0
2011-08-09 15:40:00,109.76,110.72,109.69,110.53,692900.0,81.6412,82.3552,81.5891,82.2139,692900.0
2011-08-09 15:45:00,110.57,111.22,110.48,111.02,996100.0,82.2436,82.7271,82.1767,82.5784,996100.0
2011-08-09 15:50:00,111.02,111.39,110.8,111.3,467900.0,82.5784,82.8536,82.4147,82.7866,467900.0
2011-08-09 15:55:00,111.32,112.34,111.31,112.26,1154200.0,82.8015,83.5602,82.7941,83.5007,1154200.0
2011-08-10 09:30:00,110.22,110.33,109.29,109.32,777700.0,81.9833,82.0651,81.2916,81.3139,777700.0
2011-08-10 09:35:00,109.29,109.53,109.02,109.51,647800.0,81.2916,81.4701,81.0907,81.4552,647800.0
2011-08-10 09:40:00,109.52,109.98,109.19,109.98,461400.0,81.4626,81.8048,81.2172,81.8048,461400.0
2011-08-10 09:45:00,109.96,110.27,109.76,110.07,555300.0,81.7899,82.0205,81.6412,81.8717,555300.0
2011-08-10 09:50:00,110.04,110.15,109.45,109.54,400000.0,81.8494,81.9312,81.4106,81.4775,400000.0
2011-08-10 09:55:00,109.52,109.9,109.05,109.13,448200.0,81.4626,81.7453,81.113,81.1725,448200.0
2011-08-10 10:00:00,109.08,109.35,108.7,109.05,668600.0,81.1354,81.3362,80.8527,81.113,668600.0
2011-08-10 10:05:00,109.06,109.5,108.85,108.86,433400.0,81.1205,81.4478,80.9643,80.9717,433400.0
2011-08-10 10:10:00,108.84,108.84,108.08,108.58,416800.0,80.9568,80.9568,80.3915,80.7635,416800.0
2011-08-10 10:15:00,108.57,108.78,108.37,108.47,370900.0,80.756,80.9122,80.6072,80.6816,370900.0
2011-08-10 10:20:00,108.48,108.74,107.93,108.29,642900.0,80.6891,80.8825,80.28,80.5477,642900.0
2011-08-10 10:25:00,108.3,108.73,108.19,108.48,351900.0,80.5552,80.875,80.4734,80.6891,351900.0
2011-08-10 10:30:00,108.49,109.65,108.31,109.4,618700.0,80.6965,81.5593,80.5626,81.3734,618700.0
2011-08-10 10:35:00,109.4,109.54,108.76,109.07,341500.0,81.3734,81.4775,80.8973,81.1279,341500.0
2011-08-10 10:40:00,109.06,109.47,108.57,108.57,423500.0,81.1205,81.4254,80.756,80.756,423500.0
2011-08-10 10:45:00,108.57,108.83,108.3,108.55,411000.0,80.756,80.9494,80.5552,80.7411,411000.0
2011-08-10 10:50:00,108.57,108.57,107.97,108.13,365800.0,80.756,80.756,80.3097,80.4287,365800.0
2011-08-10 10:55:00,108.09,108.83,108.08,108.57,197700.0,80.399,80.9494,80.3915,80.756,197700.0
2011-08-10 11:00:00,108.57,108.62,107.81,107.83,325700.0,80.756,80.7932,80.1907,80.2056,325700.0
2011-08-10 11:05:00,107.84,108.28,107.73,108.16,396900.0,80.213,80.5403,80.1312,80.451,396900.0
2011-08-10 11:10:00,108.13,108.48,108.0,108.32,213700.0,80.4287,80.6891,80.332,80.5701,213700.0
2011-08-10 11:15:00,108.28,108.74,108.22,108.39,165200.0,80.5403,80.8825,80.4957,80.6221,165200.0
2011-08-10 11:20:00,108.37,108.48,107.97,108.04,293800.0,80.6072,80.6891,80.3097,80.3618,293800.0
2011-08-10 11:25:00,108.0,108.13,107.78,107.88,135500.0,80.332,80.4287,80.1684,80.2428,135500.0
2011-08-10 11:30:00,107.9,108.33,107.82,108.23,369900.0,80.2577,80.5775,80.1982,80.5031,369900.0
2011-08-10 11:35:00,108.2,108.23,107.71,107.97,248700.0,80.4808,80.5031,80.1163,80.3097,248700.0
2011-08-10 11:40:00,107.91,108.57,107.84,108.41,260000.0,80.2651,80.756,80.213,80.637,260000.0
2011-08-10 11:45:00,108.4,108.44,108.02,108.08,113100.0,80.6296,80.6593,80.3469,80.3915,113100.0
2011-08-10 11:50:00,108.09,108.63,108.09,108.58,78700.0,80.399,80.8006,80.399,80.7635,78700.0
2011-08-10 11:55:00,108.58,109.0,108.58,108.73,264600.0,80.7635,81.0759,80.7635,80.875,264600.0
2011-08-10 12:00:00,108.7,109.0,108.46,108.9,213800.0,80.8527,81.0759,80.6742,81.0015,213800.0
2011-08-10 12:05:00,108.9,109.25,108.9,108.93,365400.0,81.0015,81.2618,81.0015,81.0238,365400.0
2011-08-10 12:10:00,108.92,108.97,108.69,108.81,128300.0,81.0163,81.0535,80.8453,80.9345,128300.0
2011-08-10 12:15:00,108.82,109.22,108.79,109.22,134100.0,80.942,81.2395,80.9197,81.2395,134100.0
2011-08-10 12:20:00,109.21,109.24,108.75,108.91,103900.0,81.2321,81.2544,80.8899,81.0089,103900.0
2011-08-10 12:25:00,108.87,108.87,108.47,108.48,164900.0,80.9792,80.9792,80.6816,80.6891,164900.0
2011-08-10 12:30:00,108.48,108.76,108.44,108.65,156900.0,80.6891,80.8973,80.6593,80.8155,156900.0
2011-08-10 12:35:00,108.68,108.7,108.17,108.29,247800.0,80.8378,80.8527,80.4585,80.5477,247800.0
2011-08-10 12:40:00,108.29,108.43,108.06,108.33,79700.0,80.5477,80.6519,80.3767,80.5775,79700.0
2011-08-10 12:45:00,108.34,108.66,108.34,108.54,119100.0,80.5849,80.823,80.5849,80.7337,119100.0
2011-08-10 12:50:00,108.56,108.85,108.55,108.79,34400.0,80.7486,80.9643,80.7411,80.9197,34400.0
2011-08-10 12:55:00,108.79,109.13,108.67,109.06,101600.0,80.9197,81.1725,80.8304,81.1205,101600.0
2011-08-10 13:00:00,109.05,109.25,108.85,109.2,138200.0,81.113,81.2618,80.9643,81.2246,138200.0
2011-08-10 13:05:00,109.24,109.24,108.85,109.07,106900.0,81.2544,81.2544,80.9643,81.1279,106900.0
2011-08-10 13:10:00,109.17,109.28,108.94,109.05,83300.0,81.2023,81.2841,81.0312,81.113,83300.0
2011-08-10 13:15:00,109.05,109.17,108.63,108.63,124200.0,81.113,81.2023,80.8006,80.8006,124200.0
2011-08-10 13:20:00,108.62,108.76,108.31,108.65,209400.0,80.7932,80.8973,80.5626,80.8155,209400.0
2011-08-10 13:25:00,108.62,109.09,108.52,108.87,105300.0,80.7932,81.1428,80.7188,80.9792,105300.0
2011-08-10 13:30:00,108.88,109.12,108.68,109.02,110000.0,80.9866,81.1651,80.8378,81.0907,110000.0
2011-08-10 13:35:00,109.03,109.18,108.84,108.91,50700.0,81.0982,81.2097,80.9568,81.0089,50700.0
2011-08-10 13:40:00,108.9,109.17,108.78,108.99,101600.0,81.0015,81.2023,80.9122,81.0684,101600.0
2011-08-10 13:45:00,108.99,109.63,108.99,109.4,380800.0,81.0684,81.5445,81.0684,81.3734,380800.0
2011-08-10 13:50:00,109.37,109.75,109.35,109.75,216200.0,81.3511,81.6337,81.3362,81.6337,216200.0
2011-08-10 13:55:00,109.71,109.83,109.42,109.78,194700.0,81.604,81.6932,81.3883,81.656,194700.0
2011-08-10 14:00:00,109.76,109.81,109.45,109.61,222300.0,81.6412,81.6783,81.4106,81.5296,222300.0
2011-08-10 14:05:00,109.6,110.24,109.57,110.15,345100.0,81.5221,81.9982,81.4998,81.9312,345100.0
2011-08-10 14:10:00,110.15,110.67,110.12,110.44,333000.0,81.9312,82.318,81.9089,82.1469,333000.0
2011-08-10 14:15:00,110.46,110.54,109.79,110.09,346700.0,82.1618,82.2213,81.6635,81.8866,346700.0
2011-08-10 14:20:00,110.11,110.44,110.0,110.29,170900.0,81.9015,82.1469,81.8197,82.0354,170900.0
2011-08-10 14:25:00,110.22,110.43,109.88,109.95,196400.0,81.9833,82.1395,81.7304,81.7825,196400.0
2011-08-10 14:30:00,109.94,110.24,109.79,109.79,180800.0,81.775,81.9982,81.6635,81.6635,180800.0
2011-08-10 14:35:00,109.8,109.99,109.45,109.56,187100.0,81.6709,81.8122,81.4106,81.4924,187100.0
2011-08-10 14:40:00,109.52,109.76,109.48,109.61,244500.0,81.4626,81.6412,81.4329,81.5296,244500.0
2011-08-10 14:45:00,109.59,110.11,109.51,109.72,231800.0,81.5147,81.9015,81.4552,81.6114,231800.0
2011-08-10 14:50:00,109.7,109.71,109.14,109.18,235500.0,81.5965,81.604,81.18,81.2097,235500.0
2011-08-10 14:55:00,109.2,109.54,109.1,109.12,133200.0,81.2246,81.4775,81.1502,81.1651,133200.0
2011-08-10 15:00:00,109.1,109.31,108.96,109.2,122600.0,81.1502,81.3064,81.0461,81.2246,122600.0
2011-08-10 15:05:00,109.2,109.38,108.56,108.63,212600.0,81.2246,81.3585,80.7486,80.8006,212600.0
2011-08-10 15:10:00,108.64,108.9,108.42,108.42,303100.0,80.8081,81.0015,80.6444,80.6444,303100.0
2011-08-10 15:15:00,108.47,108.77,108.27,108.53,154200.0,80.6816,80.9048,80.5329,80.7263,154200.0
2011-08-10 15:20:00,108.57,108.99,108.57,108.96,148100.0,80.756,81.0684,80.756,81.0461,148100.0
2011-08-10 15:25:00,108.97,109.2,108.35,108.47,346900.0,81.0535,81.2246,80.5924,80.6816,346900.0
2011-08-10 15:30:00,108.47,108.53,107.78,107.82,347400.0,80.6816,80.7263,80.1684,80.1982,347400.0
2011-08-10 15:35:00,107.81,108.31,107.8,108.23,394200.0,80.1907,80.5626,80.1833,80.5031,394200.0
2011-08-10 15:40:00,108.21,108.62,107.86,108.09,555000.0,80.4882,80.7932,80.2279,80.399,555000.0
2011-08-10 15:45:00,108.08,108.09,107.77,108.04,414400.0,80.3915,80.399,80.161,80.3618,414400.0
2011-08-10 15:50:00,108.06,108.09,107.42,107.45,524500.0,80.3767,80.399,79.9006,79.9229,524500.0
2011-08-10 15:55:00,107.45,107.48,106.87,107.14,1809200.0,79.9229,79.9453,79.4915,79.6924,1809200.0
2011-08-11 09:30:00,108.2,109.08,108.17,109.0,834000.0,80.4808,81.1354,80.4585,81.0759,834000.0
2011-08-11 09:35:00,109.03,109.2,108.5,108.71,494700.0,81.0982,81.2246,80.7039,80.8601,494700.0
2011-08-11 09:40:00,108.72,108.86,108.14,108.22,486800.0,80.8676,80.9717,80.4362,80.4957,486800.0
2011-08-11 09:45:00,108.22,108.78,108.12,108.37,315600.0,80.4957,80.9122,80.4213,80.6072,315600.0
2011-08-11 09:50:00,108.35,108.38,107.92,108.14,492700.0,80.5924,80.6147,80.2725,80.4362,492700.0
2011-08-11 09:55:00,108.12,108.63,107.83,108.41,399100.0,80.4213,80.8006,80.2056,80.637,399100.0
2011-08-11 10:00:00,108.44,108.8,108.3,108.8,406600.0,80.6593,80.9271,80.5552,80.9271,406600.0
2011-08-11 10:05:00,108.79,108.82,108.43,108.77,181200.0,80.9197,80.942,80.6519,80.9048,181200.0
2011-08-11 10:10:00,108.77,108.77,108.34,108.69,95800.0,80.9048,80.9048,80.5849,80.8453,95800.0
2011-08-11 10:15:00,108.7,109.36,108.69,109.18,316300.0,80.8527,81.3436,80.8453,81.2097,316300.0
2011-08-11 10:20:00,109.15,109.45,108.99,109.38,309800.0,81.1874,81.4106,81.0684,81.3585,309800.0
2011-08-11 10:25:00,109.39,109.56,109.11,109.16,232500.0,81.3659,81.4924,81.1577,81.1949,232500.0
2011-08-11 10:30:00,109.18,109.68,109.17,109.53,439400.0,81.2097,81.5816,81.2023,81.4701,439400.0
2011-08-11 10:35:00,109.52,109.72,109.11,109.66,315500.0,81.4626,81.6114,81.1577,81.5668,315500.0
2011-08-11 10:40:00,109.67,109.78,109.4,109.77,238100.0,81.5742,81.656,81.3734,81.6486,238100.0
2011-08-11 10:45:00,109.77,110.25,109.67,110.22,293000.0,81.6486,82.0056,81.5742,81.9833,293000.0
2011-08-11 10:50:00,110.2,110.35,110.05,110.06,455500.0,81.9684,82.08,81.8569,81.8643,455500.0
2011-08-11 10:55:00,110.05,110.15,109.78,109.83,390400.0,81.8569,81.9312,81.656,81.6932,390400.0
2011-08-11 11:00:00,109.85,110.16,109.74,110.14,219100.0,81.7081,81.9387,81.6263,81.9238,219100.0
2011-08-11 11:05:00,110.16,110.27,110.02,110.02,74600.0,81.9387,82.0205,81.8345,81.8345,74600.0
2011-08-11 11:10:00,110.0,110.08,109.62,109.81,226100.0,81.8197,81.8792,81.537,81.6783,226100.0
2011-08-11 11:15:00,109.8,109.83,109.5,109.77,177300.0,81.6709,81.6932,81.4478,81.6486,177300.0
2011-08-11 11:20:00,109.8,109.83,109.48,109.61,96700.0,81.6709,81.6932,81.4329,81.5296,96700.0
2011-08-11 11:25:00,109.6,109.87,109.37,109.83,92600.0,81.5221,81.723,81.3511,81.6932,92600.0
2011-08-11 11:30:00,109.8,110.03,109.71,109.74,120700.0,81.6709,81.842,81.604,81.6263,120700.0
2011-08-11 11:35:00,109.76,109.78,109.31,109.51,55700.0,81.6412,81.656,81.3064,81.4552,55700.0
2011-08-11 11:40:00,109.55,109.74,109.49,109.74,71000.0,81.485,81.6263,81.4403,81.6263,71000.0
2011-08-11 11:45:00,109.78,109.85,109.63,109.77,68900.0,81.656,81.7081,81.5445,81.6486,68900.0
2011-08-11 11:50:00,109.79,110.18,109.71,110.09,57700.0,81.6635,81.9536,81.604,81.8866,57700.0
2011-08-11 11:55:00,110.09,110.13,109.79,109.85,76500.0,81.8866,81.9164,81.6635,81.7081,76500.0
2011-08-11 12:00:00,109.84,110.0,109.67,109.96,128600.0,81.7007,81.8197,81.5742,81.7899,128600.0
2011-08-11 12:05:00,109.89,110.13,109.83,109.94,95200.0,81.7378,81.9164,81.6932,81.775,95200.0
2011-08-11 12:10:00,109.93,110.01,109.71,109.95,72100.0,81.7676,81.8271,81.604,81.7825,72100.0
2011-08-11 12:15:00,109.96,110.07,109.83,109.83,108300.0,81.7899,81.8717,81.6932,81.6932,108300.0
2011-08-11 12:20:00,109.82,109.99,109.69,109.77,58100.0,81.6858,81.8122,81.5891,81.6486,58100.0
2011-08-11 12:25:00,109.74,109.79,109.58,109.72,21800.0,81.6263,81.6635,81.5073,81.6114,21800.0
2011-08-11 12:30:00,109.72,110.1,109.71,110.03,62200.0,81.6114,81.894,81.604,81.842,62200.0
2011-08-11 12:35:00,110.04,110.1,109.95,110.08,67200.0,81.8494,81.894,81.7825,81.8792,67200.0
2011-08-11 12:40:00,110.1,110.37,110.08,110.33,198300.0,81.894,82.0949,81.8792,82.0651,198300.0
2011-08-11 12:45:00,110.32,110.74,110.31,110.45,288000.0,82.0577,82.3701,82.0503,82.1544,288000.0
2011-08-11 12:50:00,110.47,110.63,110.42,110.52,163000.0,82.1693,82.2883,82.1321,82.2065,163000.0
2011-08-11 12:55:00,110.51,111.24,110.51,111.1,342600.0,82.199,82.742,82.199,82.6379,342600.0
2011-08-11 13:00:00,111.07,111.14,110.68,110.74,556000.0,82.6155,82.6676,82.3255,82.3701,556000.0
2011-08-11 13:05:00,110.73,110.87,110.68,110.8,282000.0,82.3627,82.4668,82.3255,82.4147,282000.0
2011-08-11 13:10:00,110.77,111.15,110.73,110.8,85400.0,82.3924,82.6751,82.3627,82.4147,85400.0
2011-08-11 13:15:00,110.86,111.03,110.68,110.68,87200.0,82.4593,82.5858,82.3255,82.3255,87200.0
2011-08-11 13:20:00,110.71,110.89,110.57,110.75,121900.0,82.3478,82.4817,82.2436,82.3775,121900.0
2011-08-11 13:25:00,110.77,111.0,110.66,110.84,136000.0,82.3924,82.5635,82.3106,82.4445,136000.0
2011-08-11 13:30:00,110.89,111.03,110.72,111.01,126800.0,82.4817,82.5858,82.3552,82.5709,126800.0
2011-08-11 13:35:00,110.98,111.1,110.72,110.75,196900.0,82.5486,82.6379,82.3552,82.3775,196900.0
2011-08-11 13:40:00,110.7,110.86,110.19,110.29,140400.0,82.3403,82.4593,81.961,82.0354,140400.0
2011-08-11 13:45:00,110.29,110.45,110.29,110.43,98400.0,82.0354,82.1544,82.0354,82.1395,98400.0
2011-08-11 13:50:00,110.44,110.75,110.29,110.6,98700.0,82.1469,82.3775,82.0354,82.266,98700.0
2011-08-11 13:55:00,110.59,110.85,110.56,110.77,75300.0,82.2585,82.4519,82.2362,82.3924,75300.0
2011-08-11 14:00:00,110.81,110.81,110.62,110.72,37400.0,82.4222,82.4222,82.2808,82.3552,37400.0
2011-08-11 14:05:00,110.73,110.91,110.71,110.84,47200.0,82.3627,82.4965,82.3478,82.4445,47200.0
2011-08-11 14:10:00,110.83,111.28,110.83,111.23,143700.0,82.437,82.7718,82.437,82.7346,143700.0
2011-08-11 14:15:00,111.23,111.36,111.17,111.18,101300.0,82.7346,82.8313,82.6899,82.6974,101300.0
2011-08-11 14:20:00,111.19,111.56,111.18,111.44,74400.0,82.7048,82.98,82.6974,82.8908,74400.0
2011-08-11 14:25:00,111.45,111.51,111.25,111.51,170600.0,82.8982,82.9428,82.7494,82.9428,170600.0
2011-08-11 14:30:00,111.5,111.51,110.96,110.97,117700.0,82.9354,82.9428,82.5337,82.5412,117700.0
2011-08-11 14:35:00,110.99,111.22,110.98,111.14,169500.0,82.556,82.7271,82.5486,82.6676,169500.0
2011-08-11 14:40:00,111.16,111.18,110.91,111.13,179500.0,82.6825,82.6974,82.4965,82.6602,179500.0
2011-08-11 14:45:00,111.13,111.28,111.03,111.04,100700.0,82.6602,82.7718,82.5858,82.5932,100700.0
2011-08-11 14:50:00,111.04,111.35,110.95,111.27,103200.0,82.5932,82.8238,82.5263,82.7643,103200.0
2011-08-11 14:55:00,111.28,111.66,111.19,111.52,95600.0,82.7718,83.0544,82.7048,82.9503,95600.0
2011-08-11 15:00:00,111.57,111.86,111.44,111.86,112700.0,82.9875,83.2032,82.8908,83.2032,112700.0
2011-08-11 15:05:00,111.86,112.02,111.68,111.71,197400.0,83.2032,83.3222,83.0693,83.0916,197400.0
2011-08-11 15:10:00,111.72,111.99,111.72,111.93,122600.0,83.099,83.2999,83.099,83.2552,122600.0
2011-08-11 15:15:00,111.9,112.19,111.8,112.1,173000.0,83.2329,83.4486,83.1585,83.3817,173000.0
2011-08-11 15:20:00,112.07,112.33,112.03,112.26,173200.0,83.3594,83.5528,83.3296,83.5007,173200.0
2011-08-11 15:25:00,112.29,112.4,112.01,112.22,184800.0,83.523,83.6048,83.3147,83.4709,184800.0
2011-08-11 15:30:00,112.23,112.49,112.08,112.46,431200.0,83.4784,83.6718,83.3668,83.6495,431200.0
2011-08-11 15:35:00,112.5,112.65,112.33,112.42,368000.0,83.6792,83.7908,83.5528,83.6197,368000.0
2011-08-11 15:40:00,112.43,112.75,112.4,112.75,237200.0,83.6271,83.8652,83.6048,83.8652,237200.0
2011-08-11 15:45:00,112.75,112.82,112.28,112.32,495000.0,83.8652,83.9172,83.5156,83.5453,495000.0
2011-08-11 15:50:00,112.32,112.37,111.73,111.77,496700.0,83.5453,83.5825,83.1065,83.1362,496700.0
2011-08-11 15:55:00,111.77,112.12,111.2,111.26,695400.0,83.1362,83.3966,82.7122,82.7569,695400.0
2011-08-12 09:30:00,112.49,113.0,112.28,112.79,683200.0,83.6718,84.0511,83.5156,83.8949,683200.0
2011-08-12 09:35:00,112.77,112.82,112.3,112.58,468300.0,83.88,83.9172,83.5304,83.7387,468300.0
2011-08-12 09:40:00,112.58,112.59,112.33,112.48,175700.0,83.7387,83.7461,83.5528,83.6643,175700.0
2011-08-12 09:45:00,112.5,112.98,112.46,112.91,223100.0,83.6792,84.0362,83.6495,83.9842,223100.0
2011-08-12 09:50:00,112.91,112.91,112.21,112.49,229700.0,83.9842,83.9842,83.4635,83.6718,229700.0
2011-08-12 09:55:00,112.49,112.5,111.85,112.25,694600.0,83.6718,83.6792,83.1957,83.4933,694600.0
2011-08-12 10:00:00,112.17,112.33,111.65,111.92,381900.0,83.4337,83.5528,83.047,83.2478,381900.0
2011-08-12 10:05:00,111.93,112.14,111.62,111.81,230500.0,83.2552,83.4114,83.0246,83.166,230500.0
2011-08-12 10:10:00,111.83,112.36,111.58,112.28,194500.0,83.1808,83.5751,82.9949,83.5156,194500.0
2011-08-12 10:15:00,112.28,112.42,112.18,112.31,139600.0,83.5156,83.6197,83.4412,83.5379,139600.0
2011-08-12 10:20:00,112.37,112.37,112.02,112.21,86000.0,83.5825,83.5825,83.3222,83.4635,86000.0
2011-08-12 10:25:00,112.25,112.59,112.21,112.46,163200.0,83.4933,83.7461,83.4635,83.6495,163200.0
2011-08-12 10:30:00,112.45,112.59,112.35,112.54,80500.0,83.642,83.7461,83.5676,83.709,80500.0
2011-08-12 10:35:00,112.54,112.79,112.51,112.67,109700.0,83.709,83.8949,83.6866,83.8057,109700.0
2011-08-12 10:40:00,112.68,112.68,112.17,112.22,244100.0,83.8131,83.8131,83.4337,83.4709,244100.0
2011-08-12 10:45:00,112.2,112.37,111.99,112.0,145200.0,83.4561,83.5825,83.2999,83.3073,145200.0
2011-08-12 10:50:00,111.99,112.13,111.86,112.1,112800.0,83.2999,83.404,83.2032,83.3817,112800.0
2011-08-12 10:55:00,112.1,112.33,111.95,112.3,161800.0,83.3817,83.5528,83.2701,83.5304,161800.0
2011-08-12 11:00:00,112.28,112.44,112.06,112.07,55800.0,83.5156,83.6346,83.3519,83.3594,55800.0
2011-08-12 11:05:00,112.08,112.45,112.07,112.39,58200.0,83.3668,83.642,83.3594,83.5974,58200.0
2011-08-12 11:10:00,112.39,112.56,112.28,112.48,71900.0,83.5974,83.7238,83.5156,83.6643,71900.0
2011-08-12 11:15:00,112.48,112.63,112.43,112.43,99500.0,83.6643,83.7759,83.6271,83.6271,99500.0
2011-08-12 11:20:00,112.4,112.46,112.21,112.38,64300.0,83.6048,83.6495,83.4635,83.5899,64300.0
2011-08-12 11:25:00,112.37,112.63,112.32,112.54,229300.0,83.5825,83.7759,83.5453,83.709,229300.0
2011-08-12 11:30:00,112.54,112.87,112.45,112.75,174100.0,83.709,83.9544,83.642,83.8652,174100.0
2011-08-12 11:35:00,112.73,113.02,112.73,112.92,182900.0,83.8503,84.066,83.8503,83.9916,182900.0
2011-08-12 11:40:00,112.91,113.2,112.87,113.19,317300.0,83.9842,84.1999,83.9544,84.1924,317300.0
2011-08-12 11:45:00,113.2,113.44,113.17,113.21,158700.0,84.1999,84.3784,84.1776,84.2073,158700.0
2011-08-12 11:50:00,113.22,113.49,113.18,113.44,183600.0,84.2148,84.4156,84.185,84.3784,183600.0
2011-08-12 11:55:00,113.44,113.49,113.16,113.33,203600.0,84.3784,84.4156,84.1701,84.2966,203600.0
2011-08-12 12:00:00,113.34,113.43,113.21,113.31,60500.0,84.304,84.371,84.2073,84.2817,60500.0
2011-08-12 12:05:00,113.32,113.37,113.25,113.27,28600.0,84.2891,84.3263,84.2371,84.2519,28600.0
2011-08-12 12:10:00,113.26,113.26,113.06,113.07,106100.0,84.2445,84.2445,84.0957,84.1032,106100.0
2011-08-12 12:15:00,113.08,113.27,113.07,113.22,74700.0,84.1106,84.2519,84.1032,84.2148,74700.0
2011-08-12 12:20:00,113.22,113.22,112.98,113.01,77800.0,84.2148,84.2148,84.0362,84.0586,77800.0
2011-08-12 12:25:00,113.01,113.01,112.82,112.99,59900.0,84.0586,84.0586,83.9172,84.0437,59900.0
2011-08-12 12:30:00,112.98,112.99,112.7,112.94,184400.0,84.0362,84.0437,83.828,84.0065,184400.0
2011-08-12 12:35:00,112.93,112.96,112.69,112.73,67600.0,83.999,84.0214,83.8205,83.8503,67600.0
2011-08-12 12:40:00,112.72,112.92,112.7,112.89,49000.0,83.8428,83.9916,83.828,83.9693,49000.0
2011-08-12 12:45:00,112.89,112.92,112.67,112.69,59300.0,83.9693,83.9916,83.8057,83.8205,59300.0
2011-08-12 12:50:00,112.68,112.85,112.68,112.85,56700.0,83.8131,83.9395,83.8131,83.9395,56700.0
2011-08-12 12:55:00,112.82,112.92,112.75,112.92,76500.0,83.9172,83.9916,83.8652,83.9916,76500.0
2011-08-12 13:00:00,112.9,113.07,112.89,113.01,175800.0,83.9767,84.1032,83.9693,84.0586,175800.0
2011-08-12 13:05:00,113.0,113.1,112.92,112.92,111400.0,84.0511,84.1255,83.9916,83.9916,111400.0
2011-08-12 13:10:00,112.92,113.05,112.9,112.92,69100.0,83.9916,84.0883,83.9767,83.9916,69100.0
2011-08-12 13:15:00,112.89,112.98,112.89,112.96,17100.0,83.9693,84.0362,83.9693,84.0214,17100.0
2011-08-12 13:20:00,112.97,113.03,112.8,112.83,147200.0,84.0288,84.0734,83.9024,83.9247,147200.0
2011-08-12 13:25:00,112.81,112.95,112.77,112.93,26000.0,83.9098,84.0139,83.88,83.999,26000.0
2011-08-12 13:30:00,112.9,112.91,112.8,112.86,26200.0,83.9767,83.9842,83.9024,83.947,26200.0
2011-08-12 13:35:00,112.88,113.04,112.86,112.98,51100.0,83.9619,84.0809,83.947,84.0362,51100.0
2011-08-12 13:40:00,112.99,113.2,112.98,113.12,48100.0,84.0437,84.1999,84.0362,84.1404,48100.0
2011-08-12 13:45:00,113.12,113.25,113.12,113.17,54200.0,84.1404,84.2371,84.1404,84.1776,54200.0
2011-08-12 13:50:00,113.16,113.2,113.13,113.16,77600.0,84.1701,84.1999,84.1478,84.1701,77600.0
2011-08-12 13:55:00,113.15,113.15,113.06,113.14,40500.0,84.1627,84.1627,84.0957,84.1552,40500.0
2011-08-12 14:00:00,113.15,113.26,113.15,113.19,38300.0,84.1627,84.2445,84.1627,84.1924,38300.0
2011-08-12 14:05:00,113.19,113.27,113.19,113.27,21800.0,84.1924,84.2519,84.1924,84.2519,21800.0
2011-08-12 14:10:00,113.27,113.27,112.88,112.98,75100.0,84.2519,84.2519,83.9619,84.0362,75100.0
2011-08-12 14:15:00,113.01,113.08,112.61,112.72,209700.0,84.0586,84.1106,83.761,83.8428,209700.0
2011-08-12 14:20:00,112.74,112.74,112.34,112.5,152000.0,83.8577,83.8577,83.5602,83.6792,152000.0
2011-08-12 14:25:00,112.5,112.76,112.46,112.63,127600.0,83.6792,83.8726,83.6495,83.7759,127600.0
2011-08-12 14:30:00,112.6,112.72,112.47,112.59,91100.0,83.7536,83.8428,83.6569,83.7461,91100.0
2011-08-12 14:35:00,112.62,112.65,112.37,112.38,155200.0,83.7685,83.7908,83.5825,83.5899,155200.0
2011-08-12 14:40:00,112.37,112.69,112.33,112.67,136000.0,83.5825,83.8205,83.5528,83.8057,136000.0
2011-08-12 14:45:00,112.66,112.85,112.63,112.71,126000.0,83.7982,83.9395,83.7759,83.8354,126000.0
2011-08-12 14:50:00,112.7,112.72,112.5,112.72,105800.0,83.828,83.8428,83.6792,83.8428,105800.0
2011-08-12 14:55:00,112.72,112.82,112.61,112.73,259700.0,83.8428,83.9172,83.761,83.8503,259700.0
2011-08-12 15:00:00,112.72,112.98,112.71,112.8,102600.0,83.8428,84.0362,83.8354,83.9024,102600.0
2011-08-12 15:05:00,112.8,112.96,112.6,112.61,118300.0,83.9024,84.0214,83.7536,83.761,118300.0
2011-08-12 15:10:00,112.61,112.76,112.54,112.58,98900.0,83.761,83.8726,83.709,83.7387,98900.0
2011-08-12 15:15:00,112.58,112.67,112.53,112.57,200500.0,83.7387,83.8057,83.7015,83.7313,200500.0
2011-08-12 15:20:00,112.56,112.79,112.55,112.71,60700.0,83.7238,83.8949,83.7164,83.8354,60700.0
2011-08-12 15:25:00,112.71,112.72,112.53,112.57,65500.0,83.8354,83.8428,83.7015,83.7313,65500.0
2011-08-12 15:30:00,112.57,112.6,112.18,112.34,276400.0,83.7313,83.7536,83.4412,83.5602,276400.0
2011-08-12 15:35:00,112.33,112.55,112.3,112.49,175200.0,83.5528,83.7164,83.5304,83.6718,175200.0
2011-08-12 15:40:00,112.5,112.69,112.5,112.57,148500.0,83.6792,83.8205,83.6792,83.7313,148500.0
2011-08-12 15:45:00,112.58,112.65,112.43,112.53,228200.0,83.7387,83.7908,83.6271,83.7015,228200.0
2011-08-12 15:50:00,112.54,112.63,112.49,112.51,170300.0,83.709,83.7759,83.6718,83.6866,170300.0
2011-08-12 15:55:00,112.52,112.79,112.52,112.79,339900.0,83.6941,83.8949,83.6941,83.8949,339900.0
2011-08-15 09:30:00,113.75,114.02,113.64,113.88,422500.0,84.609,84.8098,84.5272,84.7057,422500.0
2011-08-15 09:35:00,113.85,114.17,113.82,114.13,412700.0,84.6834,84.9214,84.661,84.8916,412700.0
2011-08-15 09:40:00,114.14,114.28,114.07,114.18,335600.0,84.8991,85.0032,84.847,84.9288,335600.0
2011-08-15 09:45:00,114.19,114.23,113.93,114.01,403300.0,84.9363,84.966,84.7429,84.8024,403300.0
2011-08-15 09:50:00,114.01,114.13,113.82,113.89,373300.0,84.8024,84.8916,84.661,84.7131,373300.0
2011-08-15 09:55:00,113.88,114.01,113.83,113.96,213000.0,84.7057,84.8024,84.6685,84.7652,213000.0
2011-08-15 10:00:00,113.96,114.17,113.83,113.86,187400.0,84.7652,84.9214,84.6685,84.6908,187400.0
2011-08-15 10:05:00,113.86,114.05,113.86,114.01,151200.0,84.6908,84.8321,84.6908,84.8024,151200.0
2011-08-15 10:10:00,114.01,114.23,113.98,114.19,222400.0,84.8024,84.966,84.7801,84.9363,222400.0
2011-08-15 10:15:00,114.18,114.35,114.18,114.31,401000.0,84.9288,85.0553,84.9288,85.0255,401000.0
2011-08-15 10:20:00,114.32,114.45,114.24,114.39,332200.0,85.0329,85.1296,84.9734,85.085,332200.0
2011-08-15 10:25:00,114.4,114.42,114.24,114.37,184600.0,85.0925,85.1073,84.9734,85.0701,184600.0
2011-08-15 10:30:00,114.39,114.45,114.23,114.26,125400.0,85.085,85.1296,84.966,84.9883,125400.0
2011-08-15 10:35:00,114.24,114.37,114.21,114.27,110700.0,84.9734,85.0701,84.9511,84.9958,110700.0
2011-08-15 10:40:00,114.27,114.28,114.11,114.16,163900.0,84.9958,85.0032,84.8767,84.9139,163900.0
2011-08-15 10:45:00,114.17,114.23,114.14,114.19,82800.0,84.9214,84.966,84.8991,84.9363,82800.0
2011-08-15 10:50:00,114.2,114.32,114.1,114.11,87900.0,84.9437,85.0329,84.8693,84.8767,87900.0
2011-08-15 10:55:00,114.11,114.16,113.99,114.03,150900.0,84.8767,84.9139,84.7875,84.8172,150900.0
2011-08-15 11:00:00,114.02,114.13,114.02,114.07,135100.0,84.8098,84.8916,84.8098,84.847,135100.0
2011-08-15 11:05:00,114.08,114.16,113.94,113.98,127500.0,84.8544,84.9139,84.7503,84.7801,127500.0
2011-08-15 11:10:00,113.99,114.05,113.95,114.0,120800.0,84.7875,84.8321,84.7577,84.7949,120800.0
2011-08-15 11:15:00,114.01,114.01,113.65,113.68,128800.0,84.8024,84.8024,84.5346,84.5569,128800.0
2011-08-15 11:20:00,113.68,113.8,113.68,113.75,82500.0,84.5569,84.6462,84.5569,84.609,82500.0
2011-08-15 11:25:00,113.76,113.77,113.57,113.68,138200.0,84.6164,84.6239,84.4751,84.5569,138200.0
2011-08-15 11:30:00,113.67,113.7,113.44,113.54,153500.0,84.5495,84.5718,84.3784,84.4528,153500.0
2011-08-15 11:35:00,113.53,113.65,113.53,113.64,150000.0,84.4453,84.5346,84.4453,84.5272,150000.0
2011-08-15 11:40:00,113.61,113.76,113.61,113.7,58500.0,84.5048,84.6164,84.5048,84.5718,58500.0
2011-08-15 11:45:00,113.71,113.79,113.67,113.72,48100.0,84.5792,84.6387,84.5495,84.5867,48100.0
2011-08-15 11:50:00,113.72,113.84,113.71,113.8,46000.0,84.5867,84.6759,84.5792,84.6462,46000.0
2011-08-15 11:55:00,113.81,113.84,113.72,113.77,54800.0,84.6536,84.6759,84.5867,84.6239,54800.0
2011-08-15 12:00:00,113.77,113.96,113.76,113.95,49600.0,84.6239,84.7652,84.6164,84.7577,49600.0
2011-08-15 12:05:00,113.94,113.97,113.69,113.72,129100.0,84.7503,84.7726,84.5643,84.5867,129100.0
2011-08-15 12:10:00,113.72,113.85,113.71,113.8,38800.0,84.5867,84.6834,84.5792,84.6462,38800.0
2011-08-15 12:15:00,113.79,113.87,113.79,113.87,79700.0,84.6387,84.6982,84.6387,84.6982,79700.0
2011-08-15 12:20:00,113.87,113.95,113.83,113.86,30800.0,84.6982,84.7577,84.6685,84.6908,30800.0
2011-08-15 12:25:00,113.85,113.96,113.83,113.94,24000.0,84.6834,84.7652,84.6685,84.7503,24000.0
2011-08-15 12:30:00,113.92,113.97,113.88,113.9,34000.0,84.7354,84.7726,84.7057,84.7205,34000.0
2011-08-15 12:35:00,113.9,114.0,113.84,113.99,27200.0,84.7205,84.7949,84.6759,84.7875,27200.0
2011-08-15 12:40:00,113.99,114.12,113.99,114.11,47400.0,84.7875,84.8842,84.7875,84.8767,47400.0
2011-08-15 12:45:00,114.11,114.16,114.04,114.09,47300.0,84.8767,84.9139,84.8247,84.8619,47300.0
2011-08-15 12:50:00,114.09,114.29,114.09,114.21,61900.0,84.8619,85.0106,84.8619,84.9511,61900.0
2011-08-15 12:55:00,114.22,114.26,114.2,114.23,16700.0,84.9586,84.9883,84.9437,84.966,16700.0
2011-08-15 13:00:00,114.25,114.38,114.21,114.24,117100.0,84.9809,85.0776,84.9511,84.9734,117100.0
2011-08-15 13:05:00,114.23,114.26,114.12,114.25,43700.0,84.966,84.9883,84.8842,84.9809,43700.0
2011-08-15 13:10:00,114.26,114.26,113.97,114.05,54400.0,84.9883,84.9883,84.7726,84.8321,54400.0
2011-08-15 13:15:00,114.05,114.18,114.04,114.06,86900.0,84.8321,84.9288,84.8247,84.8396,86900.0
2011-08-15 13:20:00,114.07,114.17,114.04,114.12,118900.0,84.847,84.9214,84.8247,84.8842,118900.0
2011-08-15 13:25:00,114.13,114.2,114.1,114.16,54600.0,84.8916,84.9437,84.8693,84.9139,54600.0
2011-08-15 13:30:00,114.19,114.21,114.04,114.21,33800.0,84.9363,84.9511,84.8247,84.9511,33800.0
2011-08-15 13:35:00,114.21,114.26,114.06,114.1,49400.0,84.9511,84.9883,84.8396,84.8693,49400.0
2011-08-15 13:40:00,114.1,114.21,114.03,114.2,72000.0,84.8693,84.9511,84.8172,84.9437,72000.0
2011-08-15 13:45:00,114.21,114.24,114.06,114.08,63600.0,84.9511,84.9734,84.8396,84.8544,63600.0
2011-08-15 13:50:00,114.07,114.25,114.03,114.18,126100.0,84.847,84.9809,84.8172,84.9288,126100.0
2011-08-15 13:55:00,114.18,114.29,114.16,114.24,43300.0,84.9288,85.0106,84.9139,84.9734,43300.0
2011-08-15 14:00:00,114.24,114.39,114.19,114.39,45200.0,84.9734,85.085,84.9363,85.085,45200.0
2011-08-15 14:05:00,114.38,114.39,114.27,114.33,49700.0,85.0776,85.085,84.9958,85.0404,49700.0
2011-08-15 14:10:00,114.34,114.36,114.25,114.35,51300.0,85.0478,85.0627,84.9809,85.0553,51300.0
2011-08-15 14:15:00,114.35,114.4,114.32,114.35,54500.0,85.0553,85.0925,85.0329,85.0553,54500.0
2011-08-15 14:20:00,114.35,114.54,114.34,114.45,146500.0,85.0553,85.1966,85.0478,85.1296,146500.0
2011-08-15 14:25:00,114.45,114.6,114.42,114.56,194800.0,85.1296,85.2412,85.1073,85.2115,194800.0
2011-08-15 14:30:00,114.55,114.63,114.37,114.4,154600.0,85.204,85.2635,85.0701,85.0925,154600.0
2011-08-15 14:35:00,114.4,114.45,114.3,114.33,65500.0,85.0925,85.1296,85.0181,85.0404,65500.0
2011-08-15 14:40:00,114.32,114.52,114.32,114.44,94300.0,85.0329,85.1817,85.0329,85.1222,94300.0
2011-08-15 14:45:00,114.43,114.59,114.42,114.55,127000.0,85.1148,85.2338,85.1073,85.204,127000.0
2011-08-15 14:50:00,114.54,114.59,114.4,114.42,74700.0,85.1966,85.2338,85.0925,85.1073,74700.0
2011-08-15 14:55:00,114.43,114.53,114.4,114.53,51200.0,85.1148,85.1892,85.0925,85.1892,51200.0
2011-08-15 15:00:00,114.53,114.54,114.42,114.54,78700.0,85.1892,85.1966,85.1073,85.1966,78700.0
2011-08-15 15:05:00,114.53,114.6,114.51,114.6,45300.0,85.1892,85.2412,85.1743,85.2412,45300.0
2011-08-15 15:10:00,114.58,114.58,114.46,114.56,82600.0,85.2263,85.2263,85.1371,85.2115,82600.0
2011-08-15 15:15:00,114.56,114.59,114.49,114.56,127100.0,85.2115,85.2338,85.1594,85.2115,127100.0
2011-08-15 15:20:00,114.55,114.77,114.49,114.49,342400.0,85.204,85.3677,85.1594,85.1594,342400.0
2011-08-15 15:25:00,114.49,114.6,114.41,114.5,101900.0,85.1594,85.2412,85.0999,85.1668,101900.0
2011-08-15 15:30:00,114.5,114.63,114.43,114.59,141500.0,85.1668,85.2635,85.1148,85.2338,141500.0
2011-08-15 15:35:00,114.59,114.64,114.53,114.57,174300.0,85.2338,85.271,85.1892,85.2189,174300.0
2011-08-15 15:40:00,114.58,114.68,114.57,114.68,83500.0,85.2263,85.3007,85.2189,85.3007,83500.0
2011-08-15 15:45:00,114.69,114.79,114.61,114.67,301300.0,85.3082,85.3825,85.2487,85.2933,301300.0
2011-08-15 15:50:00,114.66,114.78,114.63,114.71,213200.0,85.2858,85.3751,85.2635,85.323,213200.0
2011-08-15 15:55:00,114.71,114.88,114.7,114.83,393100.0,85.323,85.4495,85.3156,85.4123,393100.0
2011-08-16 09:30:00,113.94,113.99,113.69,113.84,483600.0,84.7503,84.7875,84.5643,84.6759,483600.0
2011-08-16 09:35:00,113.85,114.22,113.83,114.15,154600.0,84.6834,84.9586,84.6685,84.9065,154600.0
2011-08-16 09:40:00,114.14,114.16,113.91,113.91,179100.0,84.8991,84.9139,84.728,84.728,179100.0
2011-08-16 09:45:00,113.9,113.91,113.69,113.69,156200.0,84.7205,84.728,84.5643,84.5643,156200.0
2011-08-16 09:50:00,113.7,113.77,113.56,113.76,202900.0,84.5718,84.6239,84.4676,84.6164,202900.0
2011-08-16 09:55:00,113.77,113.93,113.72,113.72,91400.0,84.6239,84.7429,84.5867,84.5867,91400.0
2011-08-16 10:00:00,113.72,114.02,113.68,113.84,160400.0,84.5867,84.8098,84.5569,84.6759,160400.0
2011-08-16 10:05:00,113.82,113.86,113.67,113.81,103300.0,84.661,84.6908,84.5495,84.6536,103300.0
2011-08-16 10:10:00,113.8,113.94,113.78,113.91,34300.0,84.6462,84.7503,84.6313,84.728,34300.0
2011-08-16 10:15:00,113.93,114.16,113.9,114.09,134400.0,84.7429,84.9139,84.7205,84.8619,134400.0
2011-08-16 10:20:00,114.1,114.21,114.02,114.19,108100.0,84.8693,84.9511,84.8098,84.9363,108100.0
2011-08-16 10:25:00,114.21,114.43,114.17,114.37,72600.0,84.9511,85.1148,84.9214,85.0701,72600.0
2011-08-16 10:30:00,114.37,114.39,114.16,114.28,63700.0,85.0701,85.085,84.9139,85.0032,63700.0
2011-08-16 10:35:00,114.29,114.38,114.2,114.33,34100.0,85.0106,85.0776,84.9437,85.0404,34100.0
2011-08-16 10:40:00,114.34,114.42,114.15,114.19,46500.0,85.0478,85.1073,84.9065,84.9363,46500.0
2011-08-16 10:45:00,114.18,114.33,114.07,114.33,124000.0,84.9288,85.0404,84.847,85.0404,124000.0
2011-08-16 10:50:00,114.31,114.38,114.23,114.36,40300.0,85.0255,85.0776,84.966,85.0627,40300.0
2011-08-16 10:55:00,114.36,114.47,114.33,114.45,38400.0,85.0627,85.1445,85.0404,85.1296,38400.0
2011-08-16 11:00:00,114.45,114.46,114.22,114.35,40800.0,85.1296,85.1371,84.9586,85.0553,40800.0
2011-08-16 11:05:00,114.35,114.43,114.23,114.23,69500.0,85.0553,85.1148,84.966,84.966,69500.0
2011-08-16 11:10:00,114.24,114.33,114.13,114.22,50600.0,84.9734,85.0404,84.8916,84.9586,50600.0
2011-08-16 11:15:00,114.22,114.24,114.07,114.13,79900.0,84.9586,84.9734,84.847,84.8916,79900.0
2011-08-16 11:20:00,114.18,114.2,114.06,114.19,30600.0,84.9288,84.9437,84.8396,84.9363,30600.0
2011-08-16 11:25:00,114.21,114.38,114.15,114.34,23900.0,84.9511,85.0776,84.9065,85.0478,23900.0
2011-08-16 11:30:00,114.34,114.34,114.19,114.26,27800.0,85.0478,85.0478,84.9363,84.9883,27800.0
2011-08-16 11:35:00,114.27,114.41,114.27,114.35,17100.0,84.9958,85.0999,84.9958,85.0553,17100.0
2011-08-16 11:40:00,114.35,114.6,114.33,114.59,76100.0,85.0553,85.2412,85.0404,85.2338,76100.0
2011-08-16 11:45:00,114.59,114.62,114.52,114.59,34400.0,85.2338,85.2561,85.1817,85.2338,34400.0
2011-08-16 11:50:00,114.6,114.65,114.52,114.61,32500.0,85.2412,85.2784,85.1817,85.2487,32500.0
2011-08-16 11:55:00,114.6,114.61,114.48,114.55,36700.0,85.2412,85.2487,85.152,85.204,36700.0
2011-08-16 12:00:00,114.54,114.6,114.46,114.46,60500.0,85.1966,85.2412,85.1371,85.1371,60500.0
2011-08-16 12:05:00,114.46,114.8,114.36,114.8,84100.0,85.1371,85.39,85.0627,85.39,84100.0
2011-08-16 12:10:00,114.8,114.91,114.11,114.52,535800.0,85.39,85.4718,84.8767,85.1817,535800.0
2011-08-16 12:15:00,114.52,114.7,114.3,114.42,207800.0,85.1817,85.3156,85.0181,85.1073,207800.0
2011-08-16 12:20:00,114.41,114.66,114.25,114.38,177400.0,85.0999,85.2858,84.9809,85.0776,177400.0
2011-08-16 12:25:00,114.34,114.4,113.8,113.94,345900.0,85.0478,85.0925,84.6462,84.7503,345900.0
2011-08-16 12:30:00,113.91,114.01,113.71,113.96,196500.0,84.728,84.8024,84.5792,84.7652,196500.0
2011-08-16 12:35:00,113.97,114.13,113.88,114.0,81200.0,84.7726,84.8916,84.7057,84.7949,81200.0
2011-08-16 12:40:00,113.97,114.14,113.86,113.95,49100.0,84.7726,84.8991,84.6908,84.7577,49100.0
2011-08-16 12:45:00,113.95,114.0,113.57,113.78,177200.0,84.7577,84.7949,84.4751,84.6313,177200.0
2011-08-16 12:50:00,113.75,113.85,113.63,113.76,115800.0,84.609,84.6834,84.5197,84.6164,115800.0
2011-08-16 12:55:00,113.78,113.83,113.55,113.64,181600.0,84.6313,84.6685,84.4602,84.5272,181600.0
2011-08-16 13:00:00,113.64,113.67,113.23,113.36,157000.0,84.5272,84.5495,84.2222,84.3189,157000.0
2011-08-16 13:05:00,113.37,113.37,112.97,113.24,151200.0,84.3263,84.3263,84.0288,84.2296,151200.0
2011-08-16 13:10:00,113.22,113.41,113.16,113.35,103400.0,84.2148,84.3561,84.1701,84.3114,103400.0
2011-08-16 13:15:00,113.35,113.45,113.27,113.35,61400.0,84.3114,84.3858,84.2519,84.3114,61400.0
2011-08-16 13:20:00,113.33,113.56,113.18,113.56,50800.0,84.2966,84.4676,84.185,84.4676,50800.0
2011-08-16 13:25:00,113.54,113.56,113.35,113.36,69100.0,84.4528,84.4676,84.3114,84.3189,69100.0
2011-08-16 13:30:00,113.36,113.62,113.26,113.51,48700.0,84.3189,84.5123,84.2445,84.4305,48700.0
2011-08-16 13:35:00,113.53,113.6,113.39,113.44,57800.0,84.4453,84.4974,84.3412,84.3784,57800.0
2011-08-16 13:40:00,113.45,113.53,113.36,113.42,33300.0,84.3858,84.4453,84.3189,84.3635,33300.0
2011-08-16 13:45:00,113.41,113.61,113.38,113.57,26800.0,84.3561,84.5048,84.3338,84.4751,26800.0
2011-08-16 13:50:00,113.57,113.93,113.57,113.86,131700.0,84.4751,84.7429,84.4751,84.6908,131700.0
2011-08-16 13:55:00,113.88,113.89,113.77,113.79,57400.0,84.7057,84.7131,84.6239,84.6387,57400.0
2011-08-16 14:00:00,113.79,114.14,113.76,113.98,151500.0,84.6387,84.8991,84.6164,84.7801,151500.0
2011-08-16 14:05:00,113.98,114.1,113.98,114.03,124400.0,84.7801,84.8693,84.7801,84.8172,124400.0
2011-08-16 14:10:00,114.05,114.32,114.04,114.26,130200.0,84.8321,85.0329,84.8247,84.9883,130200.0
2011-08-16 14:15:00,114.28,114.3,114.06,114.12,103000.0,85.0032,85.0181,84.8396,84.8842,103000.0
2011-08-16 14:20:00,114.14,114.22,113.97,113.97,50500.0,84.8991,84.9586,84.7726,84.7726,50500.0
2011-08-16 14:25:00,113.96,114.05,113.93,114.03,52200.0,84.7652,84.8321,84.7429,84.8172,52200.0
2011-08-16 14:30:00,114.02,114.1,113.8,113.87,50700.0,84.8098,84.8693,84.6462,84.6982,50700.0
2011-08-16 14:35:00,113.87,113.92,113.63,113.73,72900.0,84.6982,84.7354,84.5197,84.5941,72900.0
2011-08-16 14:40:00,113.72,113.88,113.71,113.88,29800.0,84.5867,84.7057,84.5792,84.7057,29800.0
2011-08-16 14:45:00,113.88,113.98,113.79,113.94,54900.0,84.7057,84.7801,84.6387,84.7503,54900.0
2011-08-16 14:50:00,113.95,113.97,113.61,113.68,102000.0,84.7577,84.7726,84.5048,84.5569,102000.0
2011-08-16 14:55:00,113.72,113.77,113.57,113.65,39100.0,84.5867,84.6239,84.4751,84.5346,39100.0
2011-08-16 15:00:00,113.63,113.85,113.6,113.77,40600.0,84.5197,84.6834,84.4974,84.6239,40600.0
2011-08-16 15:05:00,113.8,114.04,113.8,114.04,57400.0,84.6462,84.8247,84.6462,84.8247,57400.0
2011-08-16 15:10:00,114.04,114.08,113.91,113.93,82700.0,84.8247,84.8544,84.728,84.7429,82700.0
2011-08-16 15:15:00,113.93,114.23,113.85,114.23,85700.0,84.7429,84.966,84.6834,84.966,85700.0
2011-08-16 15:20:00,114.23,114.29,114.1,114.28,138900.0,84.966,85.0106,84.8693,85.0032,138900.0
2011-08-16 15:25:00,114.29,114.6,114.27,114.59,239400.0,85.0106,85.2412,84.9958,85.2338,239400.0
2011-08-16 15:30:00,114.6,114.6,114.36,114.45,119600.0,85.2412,85.2412,85.0627,85.1296,119600.0
2011-08-16 15:35:00,114.46,114.53,114.41,114.42,80300.0,85.1371,85.1892,85.0999,85.1073,80300.0
2011-08-16 15:40:00,114.44,114.61,114.34,114.58,114500.0,85.1222,85.2487,85.0478,85.2263,114500.0
2011-08-16 15:45:00,114.58,114.64,114.12,114.32,392700.0,85.2263,85.271,84.8842,85.0329,392700.0
2011-08-16 15:50:00,114.33,114.33,114.05,114.12,206200.0,85.0404,85.0404,84.8321,84.8842,206200.0
2011-08-16 15:55:00,114.1,114.15,114.0,114.07,231800.0,84.8693,84.9065,84.7949,84.847,231800.0
2011-08-17 09:30:00,114.69,114.85,114.52,114.83,221400.0,85.3082,85.4272,85.1817,85.4123,221400.0
2011-08-17 09:35:00,114.83,114.95,114.75,114.79,370100.0,85.4123,85.5016,85.3528,85.3825,370100.0
2011-08-17 09:40:00,114.8,114.9,114.76,114.83,86600.0,85.39,85.4644,85.3602,85.4123,86600.0
2011-08-17 09:45:00,114.84,115.06,114.84,114.99,438400.0,85.4197,85.5834,85.4197,85.5313,438400.0
2011-08-17 09:50:00,114.99,115.28,114.95,115.23,213400.0,85.5313,85.747,85.5016,85.7098,213400.0
2011-08-17 09:55:00,115.24,115.33,115.12,115.16,193600.0,85.7173,85.7842,85.628,85.6578,193600.0
2011-08-17 10:00:00,115.16,115.2,115.03,115.06,115400.0,85.6578,85.6875,85.5611,85.5834,115400.0
2011-08-17 10:05:00,115.04,115.17,115.01,115.13,66700.0,85.5685,85.6652,85.5462,85.6354,66700.0
2011-08-17 10:10:00,115.14,115.27,115.06,115.25,34400.0,85.6429,85.7396,85.5834,85.7247,34400.0
2011-08-17 10:15:00,115.25,115.42,115.23,115.37,80900.0,85.7247,85.8511,85.7098,85.814,80900.0
2011-08-17 10:20:00,115.38,115.46,115.22,115.3,74000.0,85.8214,85.8809,85.7024,85.7619,74000.0
2011-08-17 10:25:00,115.29,115.46,115.28,115.46,40800.0,85.7544,85.8809,85.747,85.8809,40800.0
2011-08-17 10:30:00,115.45,115.45,115.15,115.19,71500.0,85.8735,85.8735,85.6503,85.6801,71500.0
2011-08-17 10:35:00,115.21,115.24,115.09,115.17,54400.0,85.6949,85.7173,85.6057,85.6652,54400.0
2011-08-17 10:40:00,115.17,115.3,115.12,115.2,49300.0,85.6652,85.7619,85.628,85.6875,49300.0
2011-08-17 10:45:00,115.17,115.19,115.06,115.18,85400.0,85.6652,85.6801,85.5834,85.6726,85400.0
2011-08-17 10:50:00,115.19,115.25,114.92,115.0,100900.0,85.6801,85.7247,85.4792,85.5387,100900.0
2011-08-17 10:55:00,114.99,115.01,114.79,114.8,100400.0,85.5313,85.5462,85.3825,85.39,100400.0
2011-08-17 11:00:00,114.82,114.98,114.79,114.94,282000.0,85.4049,85.5239,85.3825,85.4941,282000.0
2011-08-17 11:05:00,114.93,115.01,114.91,114.94,118000.0,85.4867,85.5462,85.4718,85.4941,118000.0
2011-08-17 11:10:00,114.95,115.11,114.93,115.03,118900.0,85.5016,85.6206,85.4867,85.5611,118900.0
2011-08-17 11:15:00,115.05,115.08,114.81,114.81,85800.0,85.5759,85.5982,85.3974,85.3974,85800.0
2011-08-17 11:20:00,114.81,114.92,114.81,114.84,99000.0,85.3974,85.4792,85.3974,85.4197,99000.0
2011-08-17 11:25:00,114.84,114.84,114.7,114.78,55500.0,85.4197,85.4197,85.3156,85.3751,55500.0
2011-08-17 11:30:00,114.78,114.87,114.57,114.61,85600.0,85.3751,85.442,85.2189,85.2487,85600.0
2011-08-17 11:35:00,114.6,114.69,114.51,114.6,100300.0,85.2412,85.3082,85.1743,85.2412,100300.0
2011-08-17 11:40:00,114.6,114.68,114.41,114.52,153900.0,85.2412,85.3007,85.0999,85.1817,153900.0
2011-08-17 11:45:00,114.53,114.6,114.46,114.56,160900.0,85.1892,85.2412,85.1371,85.2115,160900.0
2011-08-17 11:50:00,114.52,114.63,114.44,114.45,141500.0,85.1817,85.2635,85.1222,85.1296,141500.0
2011-08-17 11:55:00,114.44,114.45,114.18,114.34,103200.0,85.1222,85.1296,84.9288,85.0478,103200.0
2011-08-17 12:00:00,114.31,114.42,114.2,114.24,166100.0,85.0255,85.1073,84.9437,84.9734,166100.0
2011-08-17 12:05:00,114.23,114.27,113.87,114.02,132800.0,84.966,84.9958,84.6982,84.8098,132800.0
2011-08-17 12:10:00,114.02,114.02,113.82,113.98,173400.0,84.8098,84.8098,84.661,84.7801,173400.0
2011-08-17 12:15:00,113.98,114.05,113.91,113.93,64300.0,84.7801,84.8321,84.728,84.7429,64300.0
2011-08-17 12:20:00,113.94,114.1,113.91,114.03,57200.0,84.7503,84.8693,84.728,84.8172,57200.0
2011-08-17 12:25:00,114.02,114.08,113.92,114.07,124100.0,84.8098,84.8544,84.7354,84.847,124100.0
2011-08-17 12:30:00,114.1,114.21,114.1,114.21,104200.0,84.8693,84.9511,84.8693,84.9511,104200.0
2011-08-17 12:35:00,114.22,114.27,114.14,114.18,30000.0,84.9586,84.9958,84.8991,84.9288,30000.0
2011-08-17 12:40:00,114.19,114.25,114.19,114.24,9100.0,84.9363,84.9809,84.9363,84.9734,9100.0
2011-08-17 12:45:00,114.22,114.23,114.06,114.17,52600.0,84.9586,84.966,84.8396,84.9214,52600.0
2011-08-17 12:50:00,114.19,114.26,113.99,114.0,67200.0,84.9363,84.9883,84.7875,84.7949,67200.0
2011-08-17 12:55:00,113.99,113.99,113.76,113.91,95300.0,84.7875,84.7875,84.6164,84.728,95300.0
2011-08-17 13:00:00,113.9,113.92,113.67,113.84,95500.0,84.7205,84.7354,84.5495,84.6759,95500.0
2011-08-17 13:05:00,113.83,113.89,113.68,113.88,108400.0,84.6685,84.7131,84.5569,84.7057,108400.0
2011-08-17 13:10:00,113.88,114.02,113.83,113.94,54200.0,84.7057,84.8098,84.6685,84.7503,54200.0
2011-08-17 13:15:00,113.93,114.0,113.88,113.98,16800.0,84.7429,84.7949,84.7057,84.7801,16800.0
2011-08-17 13:20:00,113.98,114.04,113.69,113.78,108600.0,84.7801,84.8247,84.5643,84.6313,108600.0
2011-08-17 13:25:00,113.78,113.78,113.56,113.72,151800.0,84.6313,84.6313,84.4676,84.5867,151800.0
2011-08-17 13:30:00,113.72,113.85,113.62,113.66,32100.0,84.5867,84.6834,84.5123,84.542,32100.0
2011-08-17 13:35:00,113.65,113.72,113.61,113.69,103000.0,84.5346,84.5867,84.5048,84.5643,103000.0
2011-08-17 13:40:00,113.67,113.67,113.38,113.49,334000.0,84.5495,84.5495,84.3338,84.4156,334000.0
2011-08-17 13:45:00,113.48,113.64,113.46,113.63,39000.0,84.4081,84.5272,84.3933,84.5197,39000.0
2011-08-17 13:50:00,113.64,113.79,113.56,113.79,58800.0,84.5272,84.6387,84.4676,84.6387,58800.0
2011-08-17 13:55:00,113.79,113.79,113.63,113.7,58300.0,84.6387,84.6387,84.5197,84.5718,58300.0
2011-08-17 14:00:00,113.69,113.93,113.69,113.83,85600.0,84.5643,84.7429,84.5643,84.6685,85600.0
2011-08-17 14:05:00,113.8,113.86,113.74,113.86,28400.0,84.6462,84.6908,84.6015,84.6908,28400.0
2011-08-17 14:10:00,113.87,114.02,113.86,113.94,37200.0,84.6982,84.8098,84.6908,84.7503,37200.0
2011-08-17 14:15:00,113.95,114.07,113.86,114.06,48200.0,84.7577,84.847,84.6908,84.8396,48200.0
2011-08-17 14:20:00,114.05,114.12,113.92,114.01,52100.0,84.8321,84.8842,84.7354,84.8024,52100.0
2011-08-17 14:25:00,114.0,114.02,113.83,113.88,33700.0,84.7949,84.8098,84.6685,84.7057,33700.0
2011-08-17 14:30:00,113.88,113.99,113.83,113.84,27200.0,84.7057,84.7875,84.6685,84.6759,27200.0
2011-08-17 14:35:00,113.85,113.85,113.73,113.73,47000.0,84.6834,84.6834,84.5941,84.5941,47000.0
2011-08-17 14:40:00,113.72,113.95,113.67,113.9,68400.0,84.5867,84.7577,84.5495,84.7205,68400.0
2011-08-17 14:45:00,113.89,113.9,113.71,113.85,47400.0,84.7131,84.7205,84.5792,84.6834,47400.0
2011-08-17 14:50:00,113.86,113.97,113.76,113.96,25600.0,84.6908,84.7726,84.6164,84.7652,25600.0
2011-08-17 14:55:00,113.97,114.13,113.97,114.13,50600.0,84.7726,84.8916,84.7726,84.8916,50600.0
2011-08-17 15:00:00,114.12,114.12,113.94,113.98,107000.0,84.8842,84.8842,84.7503,84.7801,107000.0
2011-08-17 15:05:00,114.01,114.19,113.99,114.17,64800.0,84.8024,84.9363,84.7875,84.9214,64800.0
2011-08-17 15:10:00,114.16,114.24,114.11,114.11,94700.0,84.9139,84.9734,84.8767,84.8767,94700.0
2011-08-17 15:15:00,114.1,114.2,114.02,114.19,105100.0,84.8693,84.9437,84.8098,84.9363,105100.0
2011-08-17 15:20:00,114.2,114.31,114.07,114.2,122500.0,84.9437,85.0255,84.847,84.9437,122500.0
2011-08-17 15:25:00,114.21,114.24,114.1,114.15,33300.0,84.9511,84.9734,84.8693,84.9065,33300.0
2011-08-17 15:30:00,114.16,114.2,114.03,114.04,61100.0,84.9139,84.9437,84.8172,84.8247,61100.0
2011-08-17 15:35:00,114.04,114.08,113.95,114.05,67900.0,84.8247,84.8544,84.7577,84.8321,67900.0
2011-08-17 15:40:00,114.02,114.08,113.95,114.07,79300.0,84.8098,84.8544,84.7577,84.847,79300.0
2011-08-17 15:45:00,114.07,114.18,114.01,114.18,256100.0,84.847,84.9288,84.8024,84.9288,256100.0
2011-08-17 15:50:00,114.19,114.22,113.97,114.07,124200.0,84.9363,84.9586,84.7726,84.847,124200.0
2011-08-17 15:55:00,114.06,114.29,114.06,114.26,345500.0,84.8396,85.0106,84.8396,84.9883,345500.0
2011-08-18 09:30:00,111.6,111.7,111.35,111.38,469200.0,83.0098,83.0842,82.8238,82.8461,469200.0
2011-08-18 09:35:00,111.42,111.42,111.02,111.25,686600.0,82.8759,82.8759,82.5784,82.7494,686600.0
2011-08-18 09:40:00,111.26,111.32,110.82,110.9,401700.0,82.7569,82.8015,82.4296,82.4891,401700.0
2011-08-18 09:45:00,110.9,110.96,110.72,110.79,296100.0,82.4891,82.5337,82.3552,82.4073,296100.0
2011-08-18 09:50:00,110.8,111.12,110.79,110.81,236600.0,82.4147,82.6527,82.4073,82.4222,236600.0
2011-08-18 09:55:00,110.78,110.94,110.65,110.84,257400.0,82.3998,82.5189,82.3031,82.4445,257400.0
2011-08-18 10:00:00,110.89,110.94,109.47,109.84,1199400.0,82.4817,82.5189,81.4254,81.7007,1199400.0
2011-08-18 10:05:00,109.86,109.86,109.01,109.48,537200.0,81.7155,81.7155,81.0833,81.4329,537200.0
2011-08-18 10:10:00,109.45,109.64,109.19,109.55,485400.0,81.4106,81.5519,81.2172,81.485,485400.0
2011-08-18 10:15:00,109.54,110.02,109.51,109.8,365700.0,81.4775,81.8345,81.4552,81.6709,365700.0
2011-08-18 10:20:00,109.76,109.94,109.47,109.93,253900.0,81.6412,81.775,81.4254,81.7676,253900.0
2011-08-18 10:25:00,109.93,110.1,109.82,109.9,186200.0,81.7676,81.894,81.6858,81.7453,186200.0
2011-08-18 10:30:00,109.9,109.9,109.56,109.65,188900.0,81.7453,81.7453,81.4924,81.5593,188900.0
2011-08-18 10:35:00,109.65,109.84,109.44,109.65,213600.0,81.5593,81.7007,81.4031,81.5593,213600.0
2011-08-18 10:40:00,109.67,109.69,109.33,109.61,229400.0,81.5742,81.5891,81.3213,81.5296,229400.0
2011-08-18 10:45:00,109.57,109.83,109.37,109.82,147200.0,81.4998,81.6932,81.3511,81.6858,147200.0
2011-08-18 10:50:00,109.86,110.0,109.81,109.97,92000.0,81.7155,81.8197,81.6783,81.7974,92000.0
2011-08-18 10:55:00,109.97,109.98,109.71,109.91,182000.0,81.7974,81.8048,81.604,81.7527,182000.0
2011-08-18 11:00:00,109.9,110.04,109.68,109.77,159200.0,81.7453,81.8494,81.5816,81.6486,159200.0
2011-08-18 11:05:00,109.77,109.88,109.56,109.6,44200.0,81.6486,81.7304,81.4924,81.5221,44200.0
2011-08-18 11:10:00,109.58,109.86,109.54,109.74,131000.0,81.5073,81.7155,81.4775,81.6263,131000.0
2011-08-18 11:15:00,109.68,109.71,109.46,109.64,139900.0,81.5816,81.604,81.418,81.5519,139900.0
2011-08-18 11:20:00,109.61,109.81,109.52,109.71,33600.0,81.5296,81.6783,81.4626,81.604,33600.0
2011-08-18 11:25:00,109.7,109.84,109.67,109.71,51300.0,81.5965,81.7007,81.5742,81.604,51300.0
2011-08-18 11:30:00,109.73,110.17,109.65,109.93,200900.0,81.6188,81.9461,81.5593,81.7676,200900.0
2011-08-18 11:35:00,109.94,110.2,109.91,110.05,53700.0,81.775,81.9684,81.7527,81.8569,53700.0
2011-08-18 11:40:00,110.08,110.19,109.97,110.1,73900.0,81.8792,81.961,81.7974,81.894,73900.0
2011-08-18 11:45:00,110.13,110.34,110.13,110.32,79200.0,81.9164,82.0726,81.9164,82.0577,79200.0
2011-08-18 11:50:00,110.33,110.36,110.19,110.36,45100.0,82.0651,82.0874,81.961,82.0874,45100.0
2011-08-18 11:55:00,110.32,110.45,110.29,110.41,49600.0,82.0577,82.1544,82.0354,82.1246,49600.0
2011-08-18 12:00:00,110.42,110.44,110.03,110.07,68900.0,82.1321,82.1469,81.842,81.8717,68900.0
2011-08-18 12:05:00,110.13,110.29,109.97,110.25,317700.0,81.9164,82.0354,81.7974,82.0056,317700.0
2011-08-18 12:10:00,110.25,110.69,110.12,110.5,1028700.0,82.0056,82.3329,81.9089,82.1916,1028700.0
2011-08-18 12:15:00,110.5,110.75,110.48,110.58,392600.0,82.1916,82.3775,82.1767,82.2511,392600.0
2011-08-18 12:20:00,110.6,110.68,110.39,110.41,215300.0,82.266,82.3255,82.1098,82.1246,215300.0
2011-08-18 12:25:00,110.44,110.56,110.38,110.47,109900.0,82.1469,82.2362,82.1023,82.1693,109900.0
2011-08-18 12:30:00,110.47,110.6,110.35,110.44,63300.0,82.1693,82.266,82.08,82.1469,63300.0
2011-08-18 12:35:00,110.41,110.42,110.23,110.3,62700.0,82.1246,82.1321,81.9907,82.0428,62700.0
2011-08-18 12:40:00,110.29,110.37,110.23,110.25,141300.0,82.0354,82.0949,81.9907,82.0056,141300.0
2011-08-18 12:45:00,110.25,110.29,110.11,110.22,80900.0,82.0056,82.0354,81.9015,81.9833,80900.0
2011-08-18 12:50:00,110.23,110.25,110.11,110.15,31400.0,81.9907,82.0056,81.9015,81.9312,31400.0
2011-08-18 12:55:00,110.16,110.29,110.13,110.28,35600.0,81.9387,82.0354,81.9164,82.0279,35600.0
2011-08-18 13:00:00,110.24,110.36,110.23,110.28,39000.0,81.9982,82.0874,81.9907,82.0279,39000.0
2011-08-18 13:05:00,110.31,110.32,109.91,109.97,99400.0,82.0503,82.0577,81.7527,81.7974,99400.0
2011-08-18 13:10:00,109.97,110.01,109.88,109.9,63300.0,81.7974,81.8271,81.7304,81.7453,63300.0
2011-08-18 13:15:00,109.87,109.92,109.76,109.92,36500.0,81.723,81.7602,81.6412,81.7602,36500.0
2011-08-18 13:20:00,109.94,110.04,109.85,110.0,56300.0,81.775,81.8494,81.7081,81.8197,56300.0
2011-08-18 13:25:00,110.01,110.1,109.99,110.0,71100.0,81.8271,81.894,81.8122,81.8197,71100.0
2011-08-18 13:30:00,109.98,110.07,109.67,109.67,166400.0,81.8048,81.8717,81.5742,81.5742,166400.0
2011-08-18 13:35:00,109.67,109.75,109.47,109.5,180900.0,81.5742,81.6337,81.4254,81.4478,180900.0
2011-08-18 13:40:00,109.49,109.73,109.46,109.65,173400.0,81.4403,81.6188,81.418,81.5593,173400.0
2011-08-18 13:45:00,109.65,109.87,109.61,109.86,44500.0,81.5593,81.723,81.5296,81.7155,44500.0
2011-08-18 13:50:00,109.85,109.92,109.72,109.74,83000.0,81.7081,81.7602,81.6114,81.6263,83000.0
2011-08-18 13:55:00,109.74,109.75,109.49,109.66,139600.0,81.6263,81.6337,81.4403,81.5668,139600.0
2011-08-18 14:00:00,109.66,110.28,109.64,110.1,362800.0,81.5668,82.0279,81.5519,81.894,362800.0
2011-08-18 14:05:00,110.1,110.12,109.91,110.01,80900.0,81.894,81.9089,81.7527,81.8271,80900.0
2011-08-18 14:10:00,110.0,110.12,109.8,109.92,56700.0,81.8197,81.9089,81.6709,81.7602,56700.0
2011-08-18 14:15:00,109.91,110.28,109.89,110.24,92800.0,81.7527,82.0279,81.7378,81.9982,92800.0
2011-08-18 14:20:00,110.26,110.41,110.11,110.41,132900.0,82.0131,82.1246,81.9015,82.1246,132900.0
2011-08-18 14:25:00,110.41,110.42,110.13,110.16,110000.0,82.1246,82.1321,81.9164,81.9387,110000.0
2011-08-18 14:30:00,110.15,110.17,109.99,110.05,108000.0,81.9312,81.9461,81.8122,81.8569,108000.0
2011-08-18 14:35:00,110.03,110.28,110.03,110.11,71600.0,81.842,82.0279,81.842,81.9015,71600.0
2011-08-18 14:40:00,110.09,110.12,109.91,109.98,97700.0,81.8866,81.9089,81.7527,81.8048,97700.0
2011-08-18 14:45:00,110.0,110.0,109.81,109.93,82400.0,81.8197,81.8197,81.6783,81.7676,82400.0
2011-08-18 14:50:00,109.93,109.95,109.68,109.75,193100.0,81.7676,81.7825,81.5816,81.6337,193100.0
2011-08-18 14:55:00,109.76,109.91,109.52,109.53,143600.0,81.6412,81.7527,81.4626,81.4701,143600.0
2011-08-18 15:00:00,109.54,109.62,109.25,109.25,388700.0,81.4775,81.537,81.2618,81.2618,388700.0
2011-08-18 15:05:00,109.26,109.65,109.26,109.43,172000.0,81.2692,81.5593,81.2692,81.3957,172000.0
2011-08-18 15:10:00,109.43,109.73,109.39,109.46,237600.0,81.3957,81.6188,81.3659,81.418,237600.0
2011-08-18 15:15:00,109.46,109.55,109.28,109.45,165200.0,81.418,81.485,81.2841,81.4106,165200.0
2011-08-18 15:20:00,109.46,109.6,109.37,109.41,79800.0,81.418,81.5221,81.3511,81.3808,79800.0
2011-08-18 15:25:00,109.41,109.79,109.35,109.77,221900.0,81.3808,81.6635,81.3362,81.6486,221900.0
2011-08-18 15:30:00,109.76,109.88,109.63,109.76,136600.0,81.6412,81.7304,81.5445,81.6412,136600.0
2011-08-18 15:35:00,109.76,109.77,109.36,109.45,125500.0,81.6412,81.6486,81.3436,81.4106,125500.0
2011-08-18 15:40:00,109.46,109.48,109.11,109.12,221800.0,81.418,81.4329,81.1577,81.1651,221800.0
2011-08-18 15:45:00,109.11,109.52,109.07,109.43,507400.0,81.1577,81.4626,81.1279,81.3957,507400.0
2011-08-18 15:50:00,109.43,110.25,109.42,110.23,684900.0,81.3957,82.0056,81.3883,81.9907,684900.0
2011-08-18 15:55:00,110.24,110.45,110.03,110.2,964200.0,81.9982,82.1544,81.842,81.9684,964200.0
2011-08-19 09:30:00,108.29,108.82,108.24,108.69,582800.0,80.8605,81.2562,80.8232,81.1592,582800.0
2011-08-19 09:35:00,108.69,109.29,108.62,109.18,375900.0,81.1592,81.6072,81.1069,81.5251,375900.0
2011-08-19 09:40:00,109.15,109.34,109.1,109.17,281000.0,81.5027,81.6445,81.4653,81.5176,281000.0
2011-08-19 09:45:00,109.17,109.17,108.6,108.61,348800.0,81.5176,81.5176,81.092,81.0994,348800.0
2011-08-19 09:50:00,108.62,108.86,108.43,108.78,283100.0,81.1069,81.2861,80.965,81.2264,283100.0
2011-08-19 09:55:00,108.8,109.22,108.63,109.14,273900.0,81.2413,81.5549,81.1144,81.4952,273900.0
2011-08-19 10:00:00,109.15,109.62,109.04,109.53,395100.0,81.5027,81.8536,81.4205,81.7864,395100.0
2011-08-19 10:05:00,109.57,109.65,109.14,109.41,206900.0,81.8163,81.876,81.4952,81.6968,206900.0
2011-08-19 10:10:00,109.41,109.58,109.28,109.3,124800.0,81.6968,81.8237,81.5997,81.6147,124800.0
2011-08-19 10:15:00,109.29,110.03,109.26,109.89,282400.0,81.6072,82.1598,81.5848,82.0552,282400.0
2011-08-19 10:20:00,109.9,110.01,109.68,109.88,197900.0,82.0627,82.1448,81.8984,82.0478,197900.0
2011-08-19 10:25:00,109.89,110.63,109.89,110.4,514500.0,82.0552,82.6078,82.0552,82.436,514500.0
2011-08-19 10:30:00,110.39,110.51,110.19,110.26,205100.0,82.4286,82.5182,82.2792,82.3315,205100.0
2011-08-19 10:35:00,110.24,110.3,109.81,109.84,156100.0,82.3166,82.3614,81.9955,82.0179,156100.0
2011-08-19 10:40:00,109.88,110.1,109.72,109.89,199500.0,82.0478,82.212,81.9283,82.0552,199500.0
2011-08-19 10:45:00,109.87,109.94,109.61,109.91,119500.0,82.0403,82.0926,81.8461,82.0702,119500.0
2011-08-19 10:50:00,109.92,110.02,109.72,109.88,175200.0,82.0776,82.1523,81.9283,82.0478,175200.0
2011-08-19 10:55:00,109.9,110.08,109.82,109.82,104900.0,82.0627,82.1971,82.0029,82.0029,104900.0
2011-08-19 11:00:00,109.8,109.94,109.71,109.71,72200.0,81.988,82.0926,81.9208,81.9208,72200.0
2011-08-19 11:05:00,109.71,109.73,109.42,109.45,200400.0,81.9208,81.9357,81.7043,81.7267,200400.0
2011-08-19 11:10:00,109.46,109.52,109.16,109.2,140500.0,81.7341,81.7789,81.5101,81.54,140500.0
2011-08-19 11:15:00,109.19,109.3,109.04,109.16,341100.0,81.5325,81.6147,81.4205,81.5101,341100.0
2011-08-19 11:20:00,109.14,109.44,109.08,109.36,94900.0,81.4952,81.7192,81.4504,81.6595,94900.0
2011-08-19 11:25:00,109.35,109.4,109.15,109.18,144300.0,81.652,81.6893,81.5027,81.5251,144300.0
2011-08-19 11:30:00,109.18,109.38,109.09,109.09,90700.0,81.5251,81.6744,81.4579,81.4579,90700.0
2011-08-19 11:35:00,109.1,109.15,108.85,109.12,225400.0,81.4653,81.5027,81.2786,81.4803,225400.0
2011-08-19 11:40:00,109.12,109.46,109.11,109.44,320800.0,81.4803,81.7341,81.4728,81.7192,320800.0
2011-08-19 11:45:00,109.45,109.45,109.15,109.26,90600.0,81.7267,81.7267,81.5027,81.5848,90600.0
2011-08-19 11:50:00,109.27,109.54,109.27,109.54,143400.0,81.5923,81.7939,81.5923,81.7939,143400.0
2011-08-19 11:55:00,109.54,109.69,109.38,109.65,220400.0,81.7939,81.9059,81.6744,81.876,220400.0
2011-08-19 12:00:00,109.65,109.69,109.43,109.43,80300.0,81.876,81.9059,81.7117,81.7117,80300.0
2011-08-19 12:05:00,109.43,109.61,109.34,109.35,144900.0,81.7117,81.8461,81.6445,81.652,144900.0
2011-08-19 12:10:00,109.34,109.4,109.24,109.39,54400.0,81.6445,81.6893,81.5699,81.6819,54400.0
2011-08-19 12:15:00,109.38,109.4,109.22,109.26,31200.0,81.6744,81.6893,81.5549,81.5848,31200.0
2011-08-19 12:20:00,109.27,109.27,109.05,109.11,81900.0,81.5923,81.5923,81.428,81.4728,81900.0
2011-08-19 12:25:00,109.11,109.28,109.11,109.28,122000.0,81.4728,81.5997,81.4728,81.5997,122000.0
2011-08-19 12:30:00,109.28,109.39,109.23,109.34,95400.0,81.5997,81.6819,81.5624,81.6445,95400.0
2011-08-19 12:35:00,109.34,109.5,109.28,109.28,249100.0,81.6445,81.764,81.5997,81.5997,249100.0
2011-08-19 12:40:00,109.27,109.45,109.24,109.37,201000.0,81.5923,81.7267,81.5699,81.6669,201000.0
2011-08-19 12:45:00,109.37,109.6,109.35,109.6,73200.0,81.6669,81.8387,81.652,81.8387,73200.0
2011-08-19 12:50:00,109.59,109.59,109.4,109.52,76900.0,81.8312,81.8312,81.6893,81.7789,76900.0
2011-08-19 12:55:00,109.51,109.52,109.28,109.3,112300.0,81.7715,81.7789,81.5997,81.6147,112300.0
2011-08-19 13:00:00,109.31,109.31,109.13,109.15,118900.0,81.6221,81.6221,81.4877,81.5027,118900.0
2011-08-19 13:05:00,109.16,109.4,109.13,109.37,56800.0,81.5101,81.6893,81.4877,81.6669,56800.0
2011-08-19 13:10:00,109.36,109.51,109.31,109.38,95600.0,81.6595,81.7715,81.6221,81.6744,95600.0
2011-08-19 13:15:00,109.38,109.45,109.25,109.44,36400.0,81.6744,81.7267,81.5773,81.7192,36400.0
2011-08-19 13:20:00,109.43,109.43,109.27,109.27,26100.0,81.7117,81.7117,81.5923,81.5923,26100.0
2011-08-19 13:25:00,109.28,109.38,109.22,109.32,29300.0,81.5997,81.6744,81.5549,81.6296,29300.0
2011-08-19 13:30:00,109.31,109.36,108.96,109.0,294700.0,81.6221,81.6595,81.3608,81.3907,294700.0
2011-08-19 13:35:00,109.0,109.16,108.96,109.07,136600.0,81.3907,81.5101,81.3608,81.4429,136600.0
2011-08-19 13:40:00,109.07,109.07,108.83,108.84,120900.0,81.4429,81.4429,81.2637,81.2712,120900.0
2011-08-19 13:45:00,108.83,109.15,108.81,109.1,150200.0,81.2637,81.5027,81.2488,81.4653,150200.0
2011-08-19 13:50:00,109.11,109.11,108.87,108.92,104100.0,81.4728,81.4728,81.2936,81.3309,104100.0
2011-08-19 13:55:00,108.91,109.08,108.9,108.97,73800.0,81.3234,81.4504,81.316,81.3683,73800.0
2011-08-19 14:00:00,108.95,109.13,108.87,108.89,92000.0,81.3533,81.4877,81.2936,81.3085,92000.0
2011-08-19 14:05:00,108.88,108.92,108.57,108.76,279300.0,81.301,81.3309,81.0696,81.2114,279300.0
2011-08-19 14:10:00,108.75,108.8,108.6,108.8,214100.0,81.204,81.2413,81.092,81.2413,214100.0
2011-08-19 14:15:00,108.79,108.79,108.5,108.52,111600.0,81.2338,81.2338,81.0173,81.0322,111600.0
2011-08-19 14:20:00,108.52,108.52,108.26,108.41,409600.0,81.0322,81.0322,80.8381,80.9501,409600.0
2011-08-19 14:25:00,108.41,108.57,108.36,108.54,121000.0,80.9501,81.0696,80.9128,81.0472,121000.0
2011-08-19 14:30:00,108.54,108.58,108.34,108.35,102700.0,81.0472,81.077,80.8978,80.9053,102700.0
2011-08-19 14:35:00,108.35,108.68,108.31,108.67,231500.0,80.9053,81.1517,80.8754,81.1442,231500.0
2011-08-19 14:40:00,108.67,108.86,108.52,108.82,99400.0,81.1442,81.2861,81.0322,81.2562,99400.0
2011-08-19 14:45:00,108.8,108.82,108.39,108.41,213300.0,81.2413,81.2562,80.9352,80.9501,213300.0
2011-08-19 14:50:00,108.4,108.52,108.16,108.35,338900.0,80.9426,81.0322,80.7634,80.9053,338900.0
2011-08-19 14:55:00,108.33,108.43,108.26,108.3,125600.0,80.8904,80.965,80.8381,80.868,125600.0
2011-08-19 15:00:00,108.3,108.35,108.12,108.32,209500.0,80.868,80.9053,80.7336,80.8829,209500.0
2011-08-19 15:05:00,108.31,108.44,108.11,108.22,163500.0,80.8754,80.9725,80.7261,80.8082,163500.0
2011-08-19 15:10:00,108.22,108.38,108.11,108.16,205200.0,80.8082,80.9277,80.7261,80.7634,205200.0
2011-08-19 15:15:00,108.17,108.19,107.9,108.15,287700.0,80.7709,80.7858,80.5693,80.756,287700.0
2011-08-19 15:20:00,108.15,108.56,108.12,108.36,278100.0,80.756,81.0621,80.7336,80.9128,278100.0
2011-08-19 15:25:00,108.37,108.53,108.26,108.44,323700.0,80.9202,81.0397,80.8381,80.9725,323700.0
2011-08-19 15:30:00,108.45,108.48,108.1,108.12,232100.0,80.98,81.0024,80.7186,80.7336,232100.0
2011-08-19 15:35:00,108.12,108.28,108.05,108.21,150200.0,80.7336,80.853,80.6813,80.8008,150200.0
2011-08-19 15:40:00,108.23,108.29,108.07,108.27,177000.0,80.8157,80.8605,80.6962,80.8456,177000.0
2011-08-19 15:45:00,108.28,108.47,108.22,108.41,219500.0,80.853,80.9949,80.8082,80.9501,219500.0
2011-08-19 15:50:00,108.4,108.59,108.2,108.23,334700.0,80.9426,81.0845,80.7933,80.8157,334700.0
2011-08-19 15:55:00,108.21,108.21,107.77,107.93,484100.0,80.8008,80.8008,80.4722,80.5917,484100.0
2011-08-22 09:30:00,110.18,110.3,109.79,109.82,421500.0,82.2718,82.3614,81.9805,82.0029,421500.0
2011-08-22 09:35:00,109.84,109.94,109.57,109.69,260600.0,82.0179,82.0926,81.8163,81.9059,260600.0
2011-08-22 09:40:00,109.69,109.83,109.51,109.68,316200.0,81.9059,82.0104,81.7715,81.8984,316200.0
2011-08-22 09:45:00,109.65,109.81,109.46,109.8,260200.0,81.876,81.9955,81.7341,81.988,260200.0
2011-08-22 09:50:00,109.8,109.87,109.41,109.43,139000.0,81.988,82.0403,81.6968,81.7117,139000.0
2011-08-22 09:55:00,109.44,109.64,109.38,109.47,182400.0,81.7192,81.8685,81.6744,81.7416,182400.0
2011-08-22 10:00:00,109.46,109.65,109.3,109.42,279100.0,81.7341,81.876,81.6147,81.7043,279100.0
2011-08-22 10:05:00,109.41,109.41,109.11,109.13,175000.0,81.6968,81.6968,81.4728,81.4877,175000.0
2011-08-22 10:10:00,109.12,109.23,109.0,109.2,227100.0,81.4803,81.5624,81.3907,81.54,227100.0
2011-08-22 10:15:00,109.19,109.37,109.05,109.36,154200.0,81.5325,81.6669,81.428,81.6595,154200.0
2011-08-22 10:20:00,109.35,109.47,109.25,109.34,120800.0,81.652,81.7416,81.5773,81.6445,120800.0
2011-08-22 10:25:00,109.36,109.53,109.28,109.39,160700.0,81.6595,81.7864,81.5997,81.6819,160700.0
2011-08-22 10:30:00,109.39,109.55,109.34,109.42,83800.0,81.6819,81.8013,81.6445,81.7043,83800.0
2011-08-22 10:35:00,109.43,109.43,109.18,109.32,73200.0,81.7117,81.7117,81.5251,81.6296,73200.0
2011-08-22 10:40:00,109.31,109.37,109.2,109.21,43300.0,81.6221,81.6669,81.54,81.5475,43300.0
2011-08-22 10:45:00,109.22,109.4,109.2,109.31,36700.0,81.5549,81.6893,81.54,81.6221,36700.0
2011-08-22 10:50:00,109.27,109.43,108.91,108.91,137500.0,81.5923,81.7117,81.3234,81.3234,137500.0
2011-08-22 10:55:00,108.93,109.02,108.72,108.76,182100.0,81.3384,81.4056,81.1816,81.2114,182100.0
2011-08-22 11:00:00,108.71,108.94,108.69,108.85,148200.0,81.1741,81.3458,81.1592,81.2786,148200.0
2011-08-22 11:05:00,108.86,108.93,108.73,108.93,111600.0,81.2861,81.3384,81.189,81.3384,111600.0
2011-08-22 11:10:00,108.91,108.93,108.68,108.81,98100.0,81.3234,81.3384,81.1517,81.2488,98100.0
2011-08-22 11:15:00,108.79,108.95,108.63,108.67,166100.0,81.2338,81.3533,81.1144,81.1442,166100.0
2011-08-22 11:20:00,108.67,108.68,108.51,108.57,93300.0,81.1442,81.1517,81.0248,81.0696,93300.0
2011-08-22 11:25:00,108.58,108.77,108.52,108.75,160900.0,81.077,81.2189,81.0322,81.204,160900.0
2011-08-22 11:30:00,108.76,108.85,108.63,108.64,136000.0,81.2114,81.2786,81.1144,81.1218,136000.0
2011-08-22 11:35:00,108.63,108.64,108.34,108.41,121700.0,81.1144,81.1218,80.8978,80.9501,121700.0
2011-08-22 11:40:00,108.42,108.42,108.18,108.19,147900.0,80.9576,80.9576,80.7784,80.7858,147900.0
2011-08-22 11:45:00,108.18,108.39,108.17,108.39,110300.0,80.7784,80.9352,80.7709,80.9352,110300.0
2011-08-22 11:50:00,108.38,108.38,108.14,108.16,91100.0,80.9277,80.9277,80.7485,80.7634,91100.0
2011-08-22 11:55:00,108.15,108.29,108.01,108.29,219600.0,80.756,80.8605,80.6514,80.8605,219600.0
2011-08-22 12:00:00,108.27,108.38,108.24,108.34,149600.0,80.8456,80.9277,80.8232,80.8978,149600.0
2011-08-22 12:05:00,108.32,108.56,108.29,108.56,78400.0,80.8829,81.0621,80.8605,81.0621,78400.0
2011-08-22 12:10:00,108.57,108.62,108.47,108.58,37400.0,81.0696,81.1069,80.9949,81.077,37400.0
2011-08-22 12:15:00,108.56,108.62,108.39,108.62,75300.0,81.0621,81.1069,80.9352,81.1069,75300.0
2011-08-22 12:20:00,108.62,108.76,108.52,108.52,81600.0,81.1069,81.2114,81.0322,81.0322,81600.0
2011-08-22 12:25:00,108.51,108.71,108.45,108.51,185000.0,81.0248,81.1741,80.98,81.0248,185000.0
2011-08-22 12:30:00,108.48,108.6,108.24,108.28,113000.0,81.0024,81.092,80.8232,80.853,113000.0
2011-08-22 12:35:00,108.28,108.39,108.23,108.37,44200.0,80.853,80.9352,80.8157,80.9202,44200.0
2011-08-22 12:40:00,108.38,108.53,108.25,108.49,90600.0,80.9277,81.0397,80.8306,81.0098,90600.0
2011-08-22 12:45:00,108.49,108.86,108.44,108.81,62800.0,81.0098,81.2861,80.9725,81.2488,62800.0
2011-08-22 12:50:00,108.8,108.96,108.67,108.96,53700.0,81.2413,81.3608,81.1442,81.3608,53700.0
2011-08-22 12:55:00,108.98,109.1,108.92,109.06,114400.0,81.3757,81.4653,81.3309,81.4355,114400.0
2011-08-22 13:00:00,109.05,109.2,108.94,109.2,88400.0,81.428,81.54,81.3458,81.54,88400.0
2011-08-22 13:05:00,109.21,109.28,109.11,109.15,102200.0,81.5475,81.5997,81.4728,81.5027,102200.0
2011-08-22 13:10:00,109.14,109.16,109.01,109.02,59700.0,81.4952,81.5101,81.3981,81.4056,59700.0
2011-08-22 13:15:00,109.01,109.14,108.94,109.12,53900.0,81.3981,81.4952,81.3458,81.4803,53900.0
2011-08-22 13:20:00,109.12,109.31,109.07,109.14,45100.0,81.4803,81.6221,81.4429,81.4952,45100.0
2011-08-22 13:25:00,109.12,109.18,108.91,108.92,75300.0,81.4803,81.5251,81.3234,81.3309,75300.0
2011-08-22 13:30:00,108.97,109.1,108.7,108.75,144100.0,81.3683,81.4653,81.1666,81.204,144100.0
2011-08-22 13:35:00,108.71,108.79,108.64,108.78,72600.0,81.1741,81.2338,81.1218,81.2264,72600.0
2011-08-22 13:40:00,108.78,108.89,108.72,108.78,74400.0,81.2264,81.3085,81.1816,81.2264,74400.0
2011-08-22 13:45:00,108.79,108.79,108.59,108.7,68400.0,81.2338,81.2338,81.0845,81.1666,68400.0
2011-08-22 13:50:00,108.72,108.73,108.47,108.56,75300.0,81.1816,81.189,80.9949,81.0621,75300.0
2011-08-22 13:55:00,108.57,108.82,108.54,108.78,76900.0,81.0696,81.2562,81.0472,81.2264,76900.0
2011-08-22 14:00:00,108.8,108.88,108.63,108.67,114000.0,81.2413,81.301,81.1144,81.1442,114000.0
2011-08-22 14:05:00,108.67,108.95,108.64,108.78,154000.0,81.1442,81.3533,81.1218,81.2264,154000.0
2011-08-22 14:10:00,108.79,108.91,108.79,108.86,113900.0,81.2338,81.3234,81.2338,81.2861,113900.0
2011-08-22 14:15:00,108.86,109.14,108.65,108.73,336400.0,81.2861,81.4952,81.1293,81.189,336400.0
2011-08-22 14:20:00,108.72,108.97,108.72,108.83,145400.0,81.1816,81.3683,81.1816,81.2637,145400.0
2011-08-22 14:25:00,108.82,108.91,108.68,108.79,137300.0,81.2562,81.3234,81.1517,81.2338,137300.0
2011-08-22 14:30:00,108.79,108.79,108.58,108.7,94100.0,81.2338,81.2338,81.077,81.1666,94100.0
2011-08-22 14:35:00,108.69,108.78,108.53,108.59,94600.0,81.1592,81.2264,81.0397,81.0845,94600.0
2011-08-22 14:40:00,108.61,108.76,108.59,108.65,96600.0,81.0994,81.2114,81.0845,81.1293,96600.0
2011-08-22 14:45:00,108.64,108.73,108.6,108.69,89500.0,81.1218,81.189,81.092,81.1592,89500.0
2011-08-22 14:50:00,108.69,108.7,108.45,108.5,69900.0,81.1592,81.1666,80.98,81.0173,69900.0
2011-08-22 14:55:00,108.49,108.56,108.4,108.41,73900.0,81.0098,81.0621,80.9426,80.9501,73900.0
2011-08-22 15:00:00,108.42,108.55,108.37,108.5,99700.0,80.9576,81.0546,80.9202,81.0173,99700.0
2011-08-22 15:05:00,108.5,108.72,108.49,108.56,129600.0,81.0173,81.1816,81.0098,81.0621,129600.0
2011-08-22 15:10:00,108.55,108.74,108.49,108.69,134700.0,81.0546,81.1965,81.0098,81.1592,134700.0
2011-08-22 15:15:00,108.69,108.75,108.63,108.63,178000.0,81.1592,81.204,81.1144,81.1144,178000.0
2011-08-22 15:20:00,108.63,108.87,108.56,108.8,203800.0,81.1144,81.2936,81.0621,81.2413,203800.0
2011-08-22 15:25:00,108.82,108.87,108.64,108.76,280900.0,81.2562,81.2936,81.1218,81.2114,280900.0
2011-08-22 15:30:00,108.73,108.83,108.65,108.65,192000.0,81.189,81.2637,81.1293,81.1293,192000.0
2011-08-22 15:35:00,108.66,108.77,108.6,108.63,121000.0,81.1368,81.2189,81.092,81.1144,121000.0
2011-08-22 15:40:00,108.62,108.85,108.52,108.85,101400.0,81.1069,81.2786,81.0322,81.2786,101400.0
2011-08-22 15:45:00,108.85,108.88,108.41,108.44,258100.0,81.2786,81.301,80.9501,80.9725,258100.0
2011-08-22 15:50:00,108.44,108.47,108.03,108.15,259100.0,80.9725,80.9949,80.6663,80.756,259100.0
2011-08-22 15:55:00,108.16,108.35,108.08,108.31,361300.0,80.7634,80.9053,80.7037,80.8754,361300.0
2011-08-23 09:30:00,108.85,109.08,108.69,108.76,406300.0,81.2786,81.4504,81.1592,81.2114,406300.0
2011-08-23 09:35:00,108.76,108.84,108.51,108.52,196600.0,81.2114,81.2712,81.0248,81.0322,196600.0
2011-08-23 09:40:00,108.52,108.9,108.43,108.65,544600.0,81.0322,81.316,80.965,81.1293,544600.0
2011-08-23 09:45:00,108.64,108.99,108.55,108.94,277200.0,81.1218,81.3832,81.0546,81.3458,277200.0
2011-08-23 09:50:00,108.95,109.1,108.75,108.93,162900.0,81.3533,81.4653,81.204,81.3384,162900.0
2011-08-23 09:55:00,108.96,109.21,108.81,108.9,231600.0,81.3608,81.5475,81.2488,81.316,231600.0
2011-08-23 10:00:00,108.81,109.47,108.8,109.24,647400.0,81.2488,81.7416,81.2413,81.5699,647400.0
2011-08-23 10:05:00,109.25,109.7,109.19,109.63,277800.0,81.5773,81.9133,81.5325,81.8611,277800.0
2011-08-23 10:10:00,109.64,109.78,109.5,109.52,306300.0,81.8685,81.9731,81.764,81.7789,306300.0
2011-08-23 10:15:00,109.52,109.59,109.32,109.38,164500.0,81.7789,81.8312,81.6296,81.6744,164500.0
2011-08-23 10:20:00,109.37,109.5,109.28,109.42,193200.0,81.6669,81.764,81.5997,81.7043,193200.0
2011-08-23 10:25:00,109.43,109.65,109.43,109.56,114500.0,81.7117,81.876,81.7117,81.8088,114500.0
2011-08-23 10:30:00,109.52,109.64,109.44,109.49,74700.0,81.7789,81.8685,81.7192,81.7565,74700.0
2011-08-23 10:35:00,109.5,109.71,109.45,109.7,117200.0,81.764,81.9208,81.7267,81.9133,117200.0
2011-08-23 10:40:00,109.72,109.83,109.67,109.69,122700.0,81.9283,82.0104,81.8909,81.9059,122700.0
2011-08-23 10:45:00,109.7,109.77,109.67,109.74,64700.0,81.9133,81.9656,81.8909,81.9432,64700.0
2011-08-23 10:50:00,109.74,109.81,109.48,109.52,167800.0,81.9432,81.9955,81.7491,81.7789,167800.0
2011-08-23 10:55:00,109.52,109.62,109.3,109.33,133000.0,81.7789,81.8536,81.6147,81.6371,133000.0
2011-08-23 11:00:00,109.33,109.56,109.32,109.44,116400.0,81.6371,81.8088,81.6296,81.7192,116400.0
2011-08-23 11:05:00,109.44,109.48,109.28,109.4,152700.0,81.7192,81.7491,81.5997,81.6893,152700.0
2011-08-23 11:10:00,109.4,109.54,109.3,109.54,93200.0,81.6893,81.7939,81.6147,81.7939,93200.0
2011-08-23 11:15:00,109.53,109.7,109.52,109.61,88100.0,81.7864,81.9133,81.7789,81.8461,88100.0
2011-08-23 11:20:00,109.56,109.6,109.4,109.5,93400.0,81.8088,81.8387,81.6893,81.764,93400.0
2011-08-23 11:25:00,109.48,109.69,109.47,109.67,69500.0,81.7491,81.9059,81.7416,81.8909,69500.0
2011-08-23 11:30:00,109.7,109.81,109.63,109.66,125800.0,81.9133,81.9955,81.8611,81.8835,125800.0
2011-08-23 11:35:00,109.66,109.97,109.64,109.93,111100.0,81.8835,82.115,81.8685,82.0851,111100.0
2011-08-23 11:40:00,109.93,110.07,109.85,110.05,127700.0,82.0851,82.1896,82.0253,82.1747,127700.0
2011-08-23 11:45:00,110.03,110.22,110.03,110.16,154800.0,82.1598,82.3016,82.1598,82.2568,154800.0
2011-08-23 11:50:00,110.17,110.36,110.17,110.3,144500.0,82.2643,82.4062,82.2643,82.3614,144500.0
2011-08-23 11:55:00,110.3,110.52,110.28,110.47,336600.0,82.3614,82.5256,82.3464,82.4883,336600.0
2011-08-23 12:00:00,110.46,110.47,110.26,110.29,151200.0,82.4808,82.4883,82.3315,82.3539,151200.0
2011-08-23 12:05:00,110.28,110.37,110.23,110.36,56500.0,82.3464,82.4136,82.3091,82.4062,56500.0
2011-08-23 12:10:00,110.36,110.41,110.2,110.27,50300.0,82.4062,82.4435,82.2867,82.339,50300.0
2011-08-23 12:15:00,110.26,110.32,110.16,110.17,84300.0,82.3315,82.3763,82.2568,82.2643,84300.0
2011-08-23 12:20:00,110.17,110.29,110.16,110.27,70400.0,82.2643,82.3539,82.2568,82.339,70400.0
2011-08-23 12:25:00,110.25,110.31,110.21,110.26,81300.0,82.324,82.3688,82.2942,82.3315,81300.0
2011-08-23 12:30:00,110.26,110.43,110.24,110.29,56000.0,82.3315,82.4584,82.3166,82.3539,56000.0
2011-08-23 12:35:00,110.31,110.45,110.29,110.41,42600.0,82.3688,82.4734,82.3539,82.4435,42600.0
2011-08-23 12:40:00,110.39,110.61,110.36,110.51,141600.0,82.4286,82.5928,82.4062,82.5182,141600.0
2011-08-23 12:45:00,110.52,110.53,110.31,110.33,98200.0,82.5256,82.5331,82.3688,82.3838,98200.0
2011-08-23 12:50:00,110.33,110.67,110.33,110.63,141900.0,82.3838,82.6376,82.3838,82.6078,141900.0
2011-08-23 12:55:00,110.63,110.69,110.56,110.57,75400.0,82.6078,82.6526,82.5555,82.563,75400.0
2011-08-23 13:00:00,110.57,110.75,110.57,110.62,188200.0,82.563,82.6974,82.563,82.6003,188200.0
2011-08-23 13:05:00,110.64,110.72,110.46,110.47,221000.0,82.6152,82.675,82.4808,82.4883,221000.0
2011-08-23 13:10:00,110.47,110.51,110.34,110.45,68400.0,82.4883,82.5182,82.3912,82.4734,68400.0
2011-08-23 13:15:00,110.45,110.51,110.37,110.38,55700.0,82.4734,82.5182,82.4136,82.4211,55700.0
2011-08-23 13:20:00,110.4,110.5,110.32,110.33,42300.0,82.436,82.5107,82.3763,82.3838,42300.0
2011-08-23 13:25:00,110.33,110.41,110.3,110.4,38600.0,82.3838,82.4435,82.3614,82.436,38600.0
2011-08-23 13:30:00,110.4,110.48,110.22,110.24,40400.0,82.436,82.4958,82.3016,82.3166,40400.0
2011-08-23 13:35:00,110.24,110.36,110.22,110.34,32000.0,82.3166,82.4062,82.3016,82.3912,32000.0
2011-08-23 13:40:00,110.35,110.36,110.22,110.32,39500.0,82.3987,82.4062,82.3016,82.3763,39500.0
2011-08-23 13:45:00,110.33,110.45,110.33,110.41,59900.0,82.3838,82.4734,82.3838,82.4435,59900.0
2011-08-23 13:50:00,110.41,110.43,109.79,110.08,296800.0,82.4435,82.4584,81.9805,82.1971,296800.0
2011-08-23 13:55:00,110.09,110.16,109.84,110.08,337100.0,82.2046,82.2568,82.0179,82.1971,337100.0
2011-08-23 14:00:00,110.08,110.2,109.89,110.19,196900.0,82.1971,82.2867,82.0552,82.2792,196900.0
2011-08-23 14:05:00,110.21,110.27,109.97,110.03,186500.0,82.2942,82.339,82.115,82.1598,186500.0
2011-08-23 14:10:00,110.06,110.13,109.75,109.85,110300.0,82.1822,82.2344,81.9507,82.0253,110300.0
2011-08-23 14:15:00,109.86,110.13,109.83,110.06,108300.0,82.0328,82.2344,82.0104,82.1822,108300.0
2011-08-23 14:20:00,110.07,110.07,109.75,109.94,197200.0,82.1896,82.1896,81.9507,82.0926,197200.0
2011-08-23 14:25:00,109.94,110.34,109.94,110.3,143600.0,82.0926,82.3912,82.0926,82.3614,143600.0
2011-08-23 14:30:00,110.28,110.52,110.2,110.36,266900.0,82.3464,82.5256,82.2867,82.4062,266900.0
2011-08-23 14:35:00,110.36,110.45,110.2,110.35,228400.0,82.4062,82.4734,82.2867,82.3987,228400.0
2011-08-23 14:40:00,110.33,110.38,110.22,110.37,62300.0,82.3838,82.4211,82.3016,82.4136,62300.0
2011-08-23 14:45:00,110.38,110.6,110.36,110.58,102200.0,82.4211,82.5854,82.4062,82.5704,102200.0
2011-08-23 14:50:00,110.59,110.64,110.49,110.57,35000.0,82.5779,82.6152,82.5032,82.563,35000.0
2011-08-23 14:55:00,110.57,110.58,110.44,110.55,44300.0,82.563,82.5704,82.4659,82.548,44300.0
2011-08-23 15:00:00,110.55,111.06,110.55,111.0,209000.0,82.548,82.9289,82.548,82.8841,209000.0
2011-08-23 15:05:00,110.99,111.32,110.94,111.31,175400.0,82.8766,83.123,82.8393,83.1155,175400.0
2011-08-23 15:10:00,111.32,111.47,111.27,111.41,226500.0,83.123,83.235,83.0857,83.1902,226500.0
2011-08-23 15:15:00,111.41,111.43,111.14,111.2,185900.0,83.1902,83.2051,82.9886,83.0334,185900.0
2011-08-23 15:20:00,111.2,111.37,111.17,111.26,152400.0,83.0334,83.1603,83.011,83.0782,152400.0
2011-08-23 15:25:00,111.26,111.39,111.0,111.06,119400.0,83.0782,83.1753,82.8841,82.9289,119400.0
2011-08-23 15:30:00,111.04,111.1,110.85,110.93,148700.0,82.9139,82.9587,82.7721,82.8318,148700.0
2011-08-23 15:35:00,110.93,111.14,110.92,111.14,103100.0,82.8318,82.9886,82.8243,82.9886,103100.0
2011-08-23 15:40:00,111.14,111.24,111.0,111.13,113400.0,82.9886,83.0633,82.8841,82.9811,113400.0
2011-08-23 15:45:00,111.14,111.22,111.05,111.15,186200.0,82.9886,83.0483,82.9214,82.9961,186200.0
2011-08-23 15:50:00,111.16,111.19,110.97,111.1,141400.0,83.0035,83.0259,82.8617,82.9587,141400.0
2011-08-23 15:55:00,111.1,111.47,111.1,111.42,395600.0,82.9587,83.235,82.9587,83.1977,395600.0
2011-08-24 09:30:00,111.25,111.39,110.91,111.35,275500.0,83.0707,83.1753,82.8169,83.1454,275500.0
2011-08-24 09:35:00,111.36,111.37,111.04,111.07,186100.0,83.1529,83.1603,82.9139,82.9363,186100.0
2011-08-24 09:40:00,111.06,111.5,111.06,111.48,88500.0,82.9289,83.2574,82.9289,83.2425,88500.0
2011-08-24 09:45:00,111.47,111.76,111.38,111.73,140900.0,83.235,83.4516,83.1678,83.4292,140900.0
2011-08-24 09:50:00,111.74,112.06,111.67,112.06,172900.0,83.4366,83.6756,83.3843,83.6756,172900.0
2011-08-24 09:55:00,112.05,112.3,112.02,112.21,132300.0,83.6681,83.8548,83.6457,83.7876,132300.0
2011-08-24 10:00:00,112.21,112.64,112.11,112.52,251900.0,83.7876,84.1087,83.7129,84.019,251900.0
2011-08-24 10:05:00,112.52,112.7,112.37,112.44,307800.0,84.019,84.1535,83.907,83.9593,307800.0
2011-08-24 10:10:00,112.45,112.58,112.34,112.34,182300.0,83.9668,84.0638,83.8846,83.8846,182300.0
2011-08-24 10:15:00,112.34,112.45,112.26,112.42,176000.0,83.8846,83.9668,83.8249,83.9444,176000.0
2011-08-24 10:20:00,112.43,112.43,112.1,112.27,258600.0,83.9518,83.9518,83.7054,83.8324,258600.0
2011-08-24 10:25:00,112.25,112.29,112.12,112.15,142900.0,83.8174,83.8473,83.7204,83.7428,142900.0
2011-08-24 10:30:00,112.15,112.25,111.78,111.87,207800.0,83.7428,83.8174,83.4665,83.5337,207800.0
2011-08-24 10:35:00,111.88,112.12,111.86,112.06,181700.0,83.5412,83.7204,83.5262,83.6756,181700.0
2011-08-24 10:40:00,112.1,112.23,111.98,112.14,83300.0,83.7054,83.8025,83.6158,83.7353,83300.0
2011-08-24 10:45:00,112.16,112.16,111.76,111.79,94000.0,83.7502,83.7502,83.4516,83.474,94000.0
2011-08-24 10:50:00,111.8,111.94,111.66,111.76,134600.0,83.4814,83.586,83.3769,83.4516,134600.0
2011-08-24 10:55:00,111.75,111.76,111.55,111.55,130900.0,83.4441,83.4516,83.2947,83.2947,130900.0
2011-08-24 11:00:00,111.56,111.62,111.43,111.56,216700.0,83.3022,83.347,83.2051,83.3022,216700.0
2011-08-24 11:05:00,111.57,111.73,111.52,111.7,64700.0,83.3097,83.4292,83.2723,83.4068,64700.0
2011-08-24 11:10:00,111.71,111.77,111.6,111.75,52500.0,83.4142,83.459,83.3321,83.4441,52500.0
2011-08-24 11:15:00,111.75,111.75,111.46,111.55,34500.0,83.4441,83.4441,83.2275,83.2947,34500.0
2011-08-24 11:20:00,111.51,111.82,111.45,111.75,75700.0,83.2649,83.4964,83.2201,83.4441,75700.0
2011-08-24 11:25:00,111.76,111.87,111.69,111.7,110000.0,83.4516,83.5337,83.3993,83.4068,110000.0
2011-08-24 11:30:00,111.71,111.75,111.5,111.61,117200.0,83.4142,83.4441,83.2574,83.3395,117200.0
2011-08-24 11:35:00,111.62,111.87,111.62,111.8,75600.0,83.347,83.5337,83.347,83.4814,75600.0
2011-08-24 11:40:00,111.8,111.8,111.54,111.56,45700.0,83.4814,83.4814,83.2873,83.3022,45700.0
2011-08-24 11:45:00,111.59,111.59,111.35,111.55,142800.0,83.3246,83.3246,83.1454,83.2947,142800.0
2011-08-24 11:50:00,111.58,111.66,111.44,111.57,111400.0,83.3171,83.3769,83.2126,83.3097,111400.0
2011-08-24 11:55:00,111.61,111.66,111.35,111.41,129400.0,83.3395,83.3769,83.1454,83.1902,129400.0
2011-08-24 12:00:00,111.39,111.39,111.12,111.14,226700.0,83.1753,83.1753,82.9737,82.9886,226700.0
2011-08-24 12:05:00,111.13,111.22,111.08,111.12,63700.0,82.9811,83.0483,82.9438,82.9737,63700.0
2011-08-24 12:10:00,111.12,111.18,111.0,111.13,130100.0,82.9737,83.0185,82.8841,82.9811,130100.0
2011-08-24 12:15:00,111.14,111.25,111.11,111.11,101400.0,82.9886,83.0707,82.9662,82.9662,101400.0
2011-08-24 12:20:00,111.11,111.34,111.1,111.3,49400.0,82.9662,83.1379,82.9587,83.1081,49400.0
2011-08-24 12:25:00,111.29,111.29,111.14,111.24,30000.0,83.1006,83.1006,82.9886,83.0633,30000.0
2011-08-24 12:30:00,111.24,111.33,111.18,111.28,28000.0,83.0633,83.1305,83.0185,83.0931,28000.0
2011-08-24 12:35:00,111.26,111.34,111.22,111.27,24300.0,83.0782,83.1379,83.0483,83.0857,24300.0
2011-08-24 12:40:00,111.26,111.37,111.19,111.32,34600.0,83.0782,83.1603,83.0259,83.123,34600.0
2011-08-24 12:45:00,111.3,111.31,111.09,111.2,40300.0,83.1081,83.1155,82.9513,83.0334,40300.0
2011-08-24 12:50:00,111.19,111.38,111.19,111.36,88600.0,83.0259,83.1678,83.0259,83.1529,88600.0
2011-08-24 12:55:00,111.36,111.6,111.34,111.54,231600.0,83.1529,83.3321,83.1379,83.2873,231600.0
2011-08-24 13:00:00,111.54,111.75,111.44,111.63,222800.0,83.2873,83.4441,83.2126,83.3545,222800.0
2011-08-24 13:05:00,111.63,111.67,111.48,111.49,95500.0,83.3545,83.3843,83.2425,83.2499,95500.0
2011-08-24 13:10:00,111.46,111.68,111.45,111.64,58600.0,83.2275,83.3918,83.2201,83.3619,58600.0
2011-08-24 13:15:00,111.65,111.84,111.65,111.82,90700.0,83.3694,83.5113,83.3694,83.4964,90700.0
2011-08-24 13:20:00,111.82,112.13,111.81,111.97,185800.0,83.4964,83.7278,83.4889,83.6084,185800.0
2011-08-24 13:25:00,111.96,112.1,111.91,112.01,131700.0,83.6009,83.7054,83.5636,83.6382,131700.0
2011-08-24 13:30:00,112.04,112.09,111.81,111.85,111800.0,83.6606,83.698,83.4889,83.5188,111800.0
2011-08-24 13:35:00,111.84,111.98,111.83,111.84,56400.0,83.5113,83.6158,83.5038,83.5113,56400.0
2011-08-24 13:40:00,111.84,111.84,111.69,111.76,51200.0,83.5113,83.5113,83.3993,83.4516,51200.0
2011-08-24 13:45:00,111.76,111.83,111.61,111.81,63300.0,83.4516,83.5038,83.3395,83.4889,63300.0
2011-08-24 13:50:00,111.81,111.82,111.65,111.79,37400.0,83.4889,83.4964,83.3694,83.474,37400.0
2011-08-24 13:55:00,111.78,112.02,111.75,112.01,78300.0,83.4665,83.6457,83.4441,83.6382,78300.0
2011-08-24 14:00:00,112.02,112.02,111.84,111.93,38400.0,83.6457,83.6457,83.5113,83.5785,38400.0
2011-08-24 14:05:00,111.93,112.05,111.86,112.01,43500.0,83.5785,83.6681,83.5262,83.6382,43500.0
2011-08-24 14:10:00,112.02,112.15,112.02,112.13,67000.0,83.6457,83.7428,83.6457,83.7278,67000.0
2011-08-24 14:15:00,112.13,112.13,111.86,111.93,34000.0,83.7278,83.7278,83.5262,83.5785,34000.0
2011-08-24 14:20:00,111.92,111.93,111.71,111.84,45500.0,83.571,83.5785,83.4142,83.5113,45500.0
2011-08-24 14:25:00,111.81,111.9,111.7,111.8,63200.0,83.4889,83.5561,83.4068,83.4814,63200.0
2011-08-24 14:30:00,111.8,111.93,111.75,111.89,62000.0,83.4814,83.5785,83.4441,83.5486,62000.0
2011-08-24 14:35:00,111.89,111.91,111.77,111.9,25000.0,83.5486,83.5636,83.459,83.5561,25000.0
2011-08-24 14:40:00,111.91,112.07,111.87,112.03,98900.0,83.5636,83.683,83.5337,83.6532,98900.0
2011-08-24 14:45:00,112.03,112.08,111.95,111.99,55700.0,83.6532,83.6905,83.5934,83.6233,55700.0
2011-08-24 14:50:00,111.96,112.17,111.95,112.16,54000.0,83.6009,83.7577,83.5934,83.7502,54000.0
2011-08-24 14:55:00,112.17,112.28,112.05,112.23,135100.0,83.7577,83.8398,83.6681,83.8025,135100.0
2011-08-24 15:00:00,112.24,112.29,112.09,112.25,48700.0,83.81,83.8473,83.698,83.8174,48700.0
2011-08-24 15:05:00,112.25,112.28,112.08,112.11,89600.0,83.8174,83.8398,83.6905,83.7129,89600.0
2011-08-24 15:10:00,112.1,112.35,112.07,112.34,89600.0,83.7054,83.8921,83.683,83.8846,89600.0
2011-08-24 15:15:00,112.34,112.53,112.32,112.53,213000.0,83.8846,84.0265,83.8697,84.0265,213000.0
2011-08-24 15:20:00,112.53,112.62,112.44,112.56,92900.0,84.0265,84.0937,83.9593,84.0489,92900.0
2011-08-24 15:25:00,112.55,112.64,112.5,112.59,149200.0,84.0414,84.1087,84.0041,84.0713,149200.0
2011-08-24 15:30:00,112.59,112.89,112.58,112.87,141000.0,84.0713,84.2953,84.0638,84.2804,141000.0
2011-08-24 15:35:00,112.87,112.97,112.79,112.81,146500.0,84.2804,84.3551,84.2207,84.2356,146500.0
2011-08-24 15:40:00,112.83,113.07,112.79,113.04,179500.0,84.2505,84.4297,84.2207,84.4073,179500.0
2011-08-24 15:45:00,113.04,113.06,112.8,112.87,142000.0,84.4073,84.4223,84.2281,84.2804,142000.0
2011-08-24 15:50:00,112.87,113.02,112.8,112.98,183800.0,84.2804,84.3924,84.2281,84.3625,183800.0
2011-08-24 15:55:00,112.97,112.99,112.83,112.94,250300.0,84.3551,84.37,84.2505,84.3327,250300.0
2011-08-25 09:30:00,113.39,113.78,113.27,113.66,525100.0,84.6687,84.9599,84.5791,84.8703,525100.0
2011-08-25 09:35:00,113.65,113.67,113.29,113.29,378100.0,84.8628,84.8778,84.594,84.594,378100.0
2011-08-25 09:40:00,113.29,113.39,113.03,113.31,349700.0,84.594,84.6687,84.3999,84.6089,349700.0
2011-08-25 09:45:00,113.33,113.44,112.92,113.02,212200.0,84.6239,84.706,84.3177,84.3924,212200.0
2011-08-25 09:50:00,113.01,113.12,112.6,112.75,337600.0,84.3849,84.4671,84.0788,84.1908,337600.0
2011-08-25 09:55:00,112.74,112.84,112.54,112.74,158700.0,84.1833,84.258,84.034,84.1833,158700.0
2011-08-25 10:00:00,112.76,112.76,112.16,112.41,357700.0,84.1983,84.1983,83.7502,83.9369,357700.0
2011-08-25 10:05:00,112.41,112.71,112.25,112.7,306800.0,83.9369,84.1609,83.8174,84.1535,306800.0
2011-08-25 10:10:00,112.69,112.73,112.41,112.73,110800.0,84.146,84.1759,83.9369,84.1759,110800.0
2011-08-25 10:15:00,112.72,112.78,112.27,112.35,158000.0,84.1684,84.2132,83.8324,83.8921,158000.0
2011-08-25 10:20:00,112.27,112.39,111.83,112.03,373100.0,83.8324,83.922,83.5038,83.6532,373100.0
2011-08-25 10:25:00,112.01,112.09,111.72,112.02,190000.0,83.6382,83.698,83.4217,83.6457,190000.0
2011-08-25 10:30:00,112.0,112.19,111.82,112.01,201900.0,83.6308,83.7726,83.4964,83.6382,201900.0
2011-08-25 10:35:00,112.01,112.04,111.64,111.72,242000.0,83.6382,83.6606,83.3619,83.4217,242000.0
2011-08-25 10:40:00,111.73,111.87,111.58,111.63,89400.0,83.4292,83.5337,83.3171,83.3545,89400.0
2011-08-25 10:45:00,111.64,111.65,111.24,111.33,226200.0,83.3619,83.3694,83.0633,83.1305,226200.0
2011-08-25 10:50:00,111.33,111.68,111.21,111.52,167400.0,83.1305,83.3918,83.0409,83.2723,167400.0
2011-08-25 10:55:00,111.48,111.77,111.43,111.69,157200.0,83.2425,83.459,83.2051,83.3993,157200.0
2011-08-25 11:00:00,111.75,111.92,111.67,111.81,72400.0,83.4441,83.571,83.3843,83.4889,72400.0
2011-08-25 11:05:00,111.8,111.83,111.48,111.5,119100.0,83.4814,83.5038,83.2425,83.2574,119100.0
2011-08-25 11:10:00,111.49,111.75,111.42,111.69,124900.0,83.2499,83.4441,83.1977,83.3993,124900.0
2011-08-25 11:15:00,111.71,111.95,111.62,111.8,70200.0,83.4142,83.5934,83.347,83.4814,70200.0
2011-08-25 11:20:00,111.84,112.05,111.82,112.01,116100.0,83.5113,83.6681,83.4964,83.6382,116100.0
2011-08-25 11:25:00,112.02,112.06,111.8,111.86,72500.0,83.6457,83.6756,83.4814,83.5262,72500.0
2011-08-25 11:30:00,111.88,111.99,111.78,111.92,48100.0,83.5412,83.6233,83.4665,83.571,48100.0
2011-08-25 11:35:00,111.9,111.95,111.56,111.62,48100.0,83.5561,83.5934,83.3022,83.347,48100.0
2011-08-25 11:40:00,111.63,111.7,111.5,111.55,48000.0,83.3545,83.4068,83.2574,83.2947,48000.0
2011-08-25 11:45:00,111.49,111.67,111.42,111.67,70700.0,83.2499,83.3843,83.1977,83.3843,70700.0
2011-08-25 11:50:00,111.66,111.79,111.65,111.74,24000.0,83.3769,83.474,83.3694,83.4366,24000.0
2011-08-25 11:55:00,111.72,111.89,111.72,111.83,22000.0,83.4217,83.5486,83.4217,83.5038,22000.0
2011-08-25 12:00:00,111.84,111.95,111.82,111.82,15600.0,83.5113,83.5934,83.4964,83.4964,15600.0
2011-08-25 12:05:00,111.81,111.81,111.64,111.65,48100.0,83.4889,83.4889,83.3619,83.3694,48100.0
2011-08-25 12:10:00,111.65,111.77,111.64,111.73,37600.0,83.3694,83.459,83.3619,83.4292,37600.0
2011-08-25 12:15:00,111.72,111.75,111.5,111.5,24800.0,83.4217,83.4441,83.2574,83.2574,24800.0
2011-08-25 12:20:00,111.52,111.54,111.39,111.46,34100.0,83.2723,83.2873,83.1753,83.2275,34100.0
2011-08-25 12:25:00,111.5,111.58,111.48,111.58,22100.0,83.2574,83.3171,83.2425,83.3171,22100.0
2011-08-25 12:30:00,111.58,111.59,111.31,111.33,68100.0,83.3171,83.3246,83.1155,83.1305,68100.0
2011-08-25 12:35:00,111.35,111.37,111.19,111.34,82700.0,83.1454,83.1603,83.0259,83.1379,82700.0
2011-08-25 12:40:00,111.36,111.42,111.2,111.24,70100.0,83.1529,83.1977,83.0334,83.0633,70100.0
2011-08-25 12:45:00,111.23,111.23,111.01,111.13,90400.0,83.0558,83.0558,82.8915,82.9811,90400.0
2011-08-25 12:50:00,111.14,111.22,110.96,111.12,131800.0,82.9886,83.0483,82.8542,82.9737,131800.0
2011-08-25 12:55:00,111.13,111.29,111.09,111.29,36600.0,82.9811,83.1006,82.9513,83.1006,36600.0
2011-08-25 13:00:00,111.29,111.44,111.28,111.41,31800.0,83.1006,83.2126,83.0931,83.1902,31800.0
2011-08-25 13:05:00,111.41,111.55,111.27,111.29,55500.0,83.1902,83.2947,83.0857,83.1006,55500.0
2011-08-25 13:10:00,111.28,111.45,111.27,111.37,35700.0,83.0931,83.2201,83.0857,83.1603,35700.0
2011-08-25 13:15:00,111.39,111.48,111.28,111.44,46700.0,83.1753,83.2425,83.0931,83.2126,46700.0
2011-08-25 13:20:00,111.46,111.73,111.46,111.63,54100.0,83.2275,83.4292,83.2275,83.3545,54100.0
2011-08-25 13:25:00,111.62,111.74,111.49,111.71,38600.0,83.347,83.4366,83.2499,83.4142,38600.0
2011-08-25 13:30:00,111.72,111.76,111.56,111.68,98300.0,83.4217,83.4516,83.3022,83.3918,98300.0
2011-08-25 13:35:00,111.65,111.85,111.54,111.82,131400.0,83.3694,83.5188,83.2873,83.4964,131400.0
2011-08-25 13:40:00,111.85,111.86,111.66,111.72,35200.0,83.5188,83.5262,83.3769,83.4217,35200.0
2011-08-25 13:45:00,111.73,111.76,111.43,111.47,69600.0,83.4292,83.4516,83.2051,83.235,69600.0
2011-08-25 13:50:00,111.49,111.61,111.47,111.52,50500.0,83.2499,83.3395,83.235,83.2723,50500.0
2011-08-25 13:55:00,111.49,111.75,111.46,111.72,83200.0,83.2499,83.4441,83.2275,83.4217,83200.0
2011-08-25 14:00:00,111.75,111.76,111.58,111.73,30100.0,83.4441,83.4516,83.3171,83.4292,30100.0
2011-08-25 14:05:00,111.74,111.77,111.5,111.54,50200.0,83.4366,83.459,83.2574,83.2873,50200.0
2011-08-25 14:10:00,111.53,111.66,111.51,111.57,20500.0,83.2798,83.3769,83.2649,83.3097,20500.0
2011-08-25 14:15:00,111.56,111.91,111.56,111.89,133000.0,83.3022,83.5636,83.3022,83.5486,133000.0
2011-08-25 14:20:00,111.91,111.94,111.66,111.73,93100.0,83.5636,83.586,83.3769,83.4292,93100.0
2011-08-25 14:25:00,111.71,111.76,111.52,111.74,101800.0,83.4142,83.4516,83.2723,83.4366,101800.0
2011-08-25 14:30:00,111.75,111.82,111.68,111.8,69900.0,83.4441,83.4964,83.3918,83.4814,69900.0
2011-08-25 14:35:00,111.82,111.95,111.78,111.87,84600.0,83.4964,83.5934,83.4665,83.5337,84600.0
2011-08-25 14:40:00,111.86,111.86,111.69,111.73,132100.0,83.5262,83.5262,83.3993,83.4292,132100.0
2011-08-25 14:45:00,111.77,111.85,111.57,111.57,52600.0,83.459,83.5188,83.3097,83.3097,52600.0
2011-08-25 14:50:00,111.59,111.63,111.43,111.53,89200.0,83.3246,83.3545,83.2051,83.2798,89200.0
2011-08-25 14:55:00,111.54,111.54,111.32,111.32,75000.0,83.2873,83.2873,83.123,83.123,75000.0
2011-08-25 15:00:00,111.31,111.35,111.16,111.27,61500.0,83.1155,83.1454,83.0035,83.0857,61500.0
2011-08-25 15:05:00,111.27,111.49,111.26,111.42,65700.0,83.0857,83.2499,83.0782,83.1977,65700.0
2011-08-25 15:10:00,111.43,111.49,111.29,111.42,122300.0,83.2051,83.2499,83.1006,83.1977,122300.0
2011-08-25 15:15:00,111.41,111.79,111.38,111.79,184000.0,83.1902,83.474,83.1678,83.474,184000.0
2011-08-25 15:20:00,111.79,111.92,111.76,111.77,169000.0,83.474,83.571,83.4516,83.459,169000.0
2011-08-25 15:25:00,111.77,111.79,111.54,111.55,136700.0,83.459,83.474,83.2873,83.2947,136700.0
2011-08-25 15:30:00,111.54,111.61,111.29,111.3,220600.0,83.2873,83.3395,83.1006,83.1081,220600.0
2011-08-25 15:35:00,111.31,111.33,111.11,111.21,107600.0,83.1155,83.1305,82.9662,83.0409,107600.0
2011-08-25 15:40:00,111.21,111.21,110.85,110.87,215400.0,83.0409,83.0409,82.7721,82.787,215400.0
2011-08-25 15:45:00,110.9,111.19,110.81,111.1,305500.0,82.8094,83.0259,82.7422,82.9587,305500.0
2011-08-25 15:50:00,111.12,111.2,110.9,111.07,280200.0,82.9737,83.0334,82.8094,82.9363,280200.0
2011-08-25 15:55:00,111.06,111.3,111.06,111.25,551000.0,82.9289,83.1081,82.9289,83.0707,551000.0
2011-08-26 09:30:00,110.72,110.75,110.48,110.64,151200.0,82.675,82.6974,82.4958,82.6152,151200.0
2011-08-26 09:35:00,110.64,110.77,110.38,110.39,221000.0,82.6152,82.7123,82.4211,82.4286,221000.0
2011-08-26 09:40:00,110.41,110.54,110.26,110.35,183900.0,82.4435,82.5406,82.3315,82.3987,183900.0
2011-08-26 09:45:00,110.34,110.4,110.06,110.38,360700.0,82.3912,82.436,82.1822,82.4211,360700.0
2011-08-26 09:50:00,110.37,110.48,110.15,110.28,477300.0,82.4136,82.4958,82.2494,82.3464,477300.0
2011-08-26 09:55:00,110.26,110.72,110.26,110.6,202500.0,82.3315,82.675,82.3315,82.5854,202500.0
2011-08-26 10:00:00,110.64,110.68,109.54,109.75,1156800.0,82.6152,82.6451,81.7939,81.9507,1156800.0
2011-08-26 10:05:00,109.73,109.74,109.09,109.58,914300.0,81.9357,81.9432,81.4579,81.8237,914300.0
2011-08-26 10:10:00,109.56,109.77,109.27,109.52,450000.0,81.8088,81.9656,81.5923,81.7789,450000.0
2011-08-26 10:15:00,109.52,109.97,109.5,109.84,258100.0,81.7789,82.115,81.764,82.0179,258100.0
2011-08-26 10:20:00,109.85,110.44,109.79,110.26,378800.0,82.0253,82.4659,81.9805,82.3315,378800.0
2011-08-26 10:25:00,110.28,110.95,110.26,110.5,405200.0,82.3464,82.8467,82.3315,82.5107,405200.0
2011-08-26 10:30:00,110.54,110.64,110.13,110.21,190000.0,82.5406,82.6152,82.2344,82.2942,190000.0
2011-08-26 10:35:00,110.21,110.6,110.18,110.44,169600.0,82.2942,82.5854,82.2718,82.4659,169600.0
2011-08-26 10:40:00,110.45,110.92,110.35,110.92,128200.0,82.4734,82.8243,82.3987,82.8243,128200.0
2011-08-26 10:45:00,110.9,111.74,110.81,111.49,339600.0,82.8094,83.4366,82.7422,83.2499,339600.0
2011-08-26 10:50:00,111.47,111.6,111.21,111.21,300700.0,83.235,83.3321,83.0409,83.0409,300700.0
2011-08-26 10:55:00,111.2,111.4,111.01,111.09,228000.0,83.0334,83.1827,82.8915,82.9513,228000.0
2011-08-26 11:00:00,111.09,111.43,110.91,111.33,204500.0,82.9513,83.2051,82.8169,83.1305,204500.0
2011-08-26 11:05:00,111.35,111.69,111.31,111.56,106800.0,83.1454,83.3993,83.1155,83.3022,106800.0
2011-08-26 11:10:00,111.56,112.1,111.53,111.97,160400.0,83.3022,83.7054,83.2798,83.6084,160400.0
2011-08-26 11:15:00,111.98,112.34,111.84,111.92,264700.0,83.6158,83.8846,83.5113,83.571,264700.0
2011-08-26 11:20:00,111.94,112.06,111.76,111.79,135200.0,83.586,83.6756,83.4516,83.474,135200.0
2011-08-26 11:25:00,111.82,111.99,111.63,111.73,117900.0,83.4964,83.6233,83.3545,83.4292,117900.0
2011-08-26 11:30:00,111.71,111.92,111.68,111.92,55500.0,83.4142,83.571,83.3918,83.571,55500.0
2011-08-26 11:35:00,111.9,112.09,111.86,111.86,75300.0,83.5561,83.698,83.5262,83.5262,75300.0
2011-08-26 11:40:00,111.82,111.9,111.69,111.84,38200.0,83.4964,83.5561,83.3993,83.5113,38200.0
2011-08-26 11:45:00,111.8,112.0,111.74,111.86,106600.0,83.4814,83.6308,83.4366,83.5262,106600.0
2011-08-26 11:50:00,111.81,112.19,111.8,112.19,179300.0,83.4889,83.7726,83.4814,83.7726,179300.0
2011-08-26 11:55:00,112.19,112.32,112.13,112.18,113800.0,83.7726,83.8697,83.7278,83.7652,113800.0
2011-08-26 12:00:00,112.25,112.68,112.25,112.67,196700.0,83.8174,84.1385,83.8174,84.1311,196700.0
2011-08-26 12:05:00,112.69,112.86,112.58,112.86,156000.0,84.146,84.2729,84.0638,84.2729,156000.0
2011-08-26 12:10:00,112.86,113.03,112.75,112.8,111800.0,84.2729,84.3999,84.1908,84.2281,111800.0
2011-08-26 12:15:00,112.82,112.86,112.65,112.7,102300.0,84.2431,84.2729,84.1161,84.1535,102300.0
2011-08-26 12:20:00,112.7,112.9,112.65,112.72,135700.0,84.1535,84.3028,84.1161,84.1684,135700.0
2011-08-26 12:25:00,112.72,112.93,112.66,112.93,100400.0,84.1684,84.3252,84.1236,84.3252,100400.0
2011-08-26 12:30:00,112.95,112.95,112.63,112.65,61700.0,84.3401,84.3401,84.1012,84.1161,61700.0
2011-08-26 12:35:00,112.67,112.72,112.51,112.63,52000.0,84.1311,84.1684,84.0116,84.1012,52000.0
2011-08-26 12:40:00,112.65,112.82,112.57,112.57,49800.0,84.1161,84.2431,84.0564,84.0564,49800.0
2011-08-26 12:45:00,112.58,112.6,112.4,112.4,49200.0,84.0638,84.0788,83.9294,83.9294,49200.0
2011-08-26 12:50:00,112.43,112.64,112.4,112.51,128800.0,83.9518,84.1087,83.9294,84.0116,128800.0
2011-08-26 12:55:00,112.53,112.7,112.52,112.62,25300.0,84.0265,84.1535,84.019,84.0937,25300.0
2011-08-26 13:00:00,112.66,112.66,112.49,112.58,40900.0,84.1236,84.1236,83.9966,84.0638,40900.0
2011-08-26 13:05:00,112.56,112.8,112.54,112.7,105600.0,84.0489,84.2281,84.034,84.1535,105600.0
2011-08-26 13:10:00,112.67,112.83,112.63,112.76,27400.0,84.1311,84.2505,84.1012,84.1983,27400.0
2011-08-26 13:15:00,112.75,112.9,112.71,112.76,72700.0,84.1908,84.3028,84.1609,84.1983,72700.0
2011-08-26 13:20:00,112.75,112.79,112.67,112.76,38100.0,84.1908,84.2207,84.1311,84.1983,38100.0
2011-08-26 13:25:00,112.78,112.94,112.77,112.93,34800.0,84.2132,84.3327,84.2057,84.3252,34800.0
2011-08-26 13:30:00,112.91,112.97,112.88,112.88,54100.0,84.3103,84.3551,84.2879,84.2879,54100.0
2011-08-26 13:35:00,112.89,113.0,112.82,112.86,77200.0,84.2953,84.3775,84.2431,84.2729,77200.0
2011-08-26 13:40:00,112.85,113.07,112.84,112.96,85800.0,84.2655,84.4297,84.258,84.3476,85800.0
2011-08-26 13:45:00,112.96,113.02,112.86,112.94,55800.0,84.3476,84.3924,84.2729,84.3327,55800.0
2011-08-26 13:50:00,112.92,112.92,112.67,112.85,69600.0,84.3177,84.3177,84.1311,84.2655,69600.0
2011-08-26 13:55:00,112.86,112.93,112.76,112.9,85800.0,84.2729,84.3252,84.1983,84.3028,85800.0
2011-08-26 14:00:00,112.89,113.02,112.85,112.89,100400.0,84.2953,84.3924,84.2655,84.2953,100400.0
2011-08-26 14:05:00,112.86,112.87,112.61,112.68,110000.0,84.2729,84.2804,84.0863,84.1385,110000.0
2011-08-26 14:10:00,112.67,112.68,112.53,112.59,82400.0,84.1311,84.1385,84.0265,84.0713,82400.0
2011-08-26 14:15:00,112.59,112.65,112.48,112.6,59200.0,84.0713,84.1161,83.9892,84.0788,59200.0
2011-08-26 14:20:00,112.6,112.72,112.58,112.62,36400.0,84.0788,84.1684,84.0638,84.0937,36400.0
2011-08-26 14:25:00,112.63,112.64,112.34,112.38,101500.0,84.1012,84.1087,83.8846,83.9145,101500.0
2011-08-26 14:30:00,112.39,112.54,112.36,112.54,90700.0,83.922,84.034,83.8996,84.034,90700.0
2011-08-26 14:35:00,112.52,112.54,112.25,112.38,63600.0,84.019,84.034,83.8174,83.9145,63600.0
2011-08-26 14:40:00,112.38,112.53,112.35,112.48,84500.0,83.9145,84.0265,83.8921,83.9892,84500.0
2011-08-26 14:45:00,112.49,112.65,112.49,112.56,47700.0,83.9966,84.1161,83.9966,84.0489,47700.0
2011-08-26 14:50:00,112.56,112.66,112.5,112.54,61800.0,84.0489,84.1236,84.0041,84.034,61800.0
2011-08-26 14:55:00,112.52,112.58,112.47,112.55,46700.0,84.019,84.0638,83.9817,84.0414,46700.0
2011-08-26 15:00:00,112.56,112.57,112.33,112.37,70000.0,84.0489,84.0564,83.8772,83.907,70000.0
2011-08-26 15:05:00,112.37,112.38,112.13,112.19,137000.0,83.907,83.9145,83.7278,83.7726,137000.0
2011-08-26 15:10:00,112.19,112.25,112.1,112.2,78000.0,83.7726,83.8174,83.7054,83.7801,78000.0
2011-08-26 15:15:00,112.21,112.21,111.92,112.02,139900.0,83.7876,83.7876,83.571,83.6457,139900.0
2011-08-26 15:20:00,112.03,112.13,111.97,111.97,89000.0,83.6532,83.7278,83.6084,83.6084,89000.0
2011-08-26 15:25:00,111.95,112.16,111.91,112.13,69800.0,83.5934,83.7502,83.5636,83.7278,69800.0
2011-08-26 15:30:00,112.16,112.34,112.08,112.33,121200.0,83.7502,83.8846,83.6905,83.8772,121200.0
2011-08-26 15:35:00,112.34,112.45,112.21,112.4,99900.0,83.8846,83.9668,83.7876,83.9294,99900.0
2011-08-26 15:40:00,112.43,112.54,112.43,112.53,73900.0,83.9518,84.034,83.9518,84.0265,73900.0
2011-08-26 15:45:00,112.54,112.61,112.43,112.51,271200.0,84.034,84.0863,83.9518,84.0116,271200.0
2011-08-26 15:50:00,112.52,112.58,112.42,112.58,324000.0,84.019,84.0638,83.9444,84.0638,324000.0
2011-08-26 15:55:00,112.59,112.69,112.54,112.62,493700.0,84.0713,84.146,84.034,84.0937,493700.0
2011-08-29 09:30:00,113.97,114.33,113.92,114.32,343300.0,85.1018,85.3706,85.0644,85.3631,343300.0
2011-08-29 09:35:00,114.32,114.38,114.19,114.27,216000.0,85.3631,85.4079,85.266,85.3258,216000.0
2011-08-29 09:40:00,114.28,114.48,114.2,114.35,142600.0,85.3332,85.4826,85.2735,85.3855,142600.0
2011-08-29 09:45:00,114.36,114.48,114.22,114.43,180700.0,85.393,85.4826,85.2884,85.4453,180700.0
2011-08-29 09:50:00,114.44,114.55,114.32,114.41,230600.0,85.4527,85.5349,85.3631,85.4303,230600.0
2011-08-29 09:55:00,114.43,114.46,114.22,114.33,122800.0,85.4453,85.4677,85.2884,85.3706,122800.0
2011-08-29 10:00:00,114.39,114.54,114.26,114.28,174600.0,85.4154,85.5274,85.3183,85.3332,174600.0
2011-08-29 10:05:00,114.3,114.46,114.22,114.37,106000.0,85.3482,85.4677,85.2884,85.4004,106000.0
2011-08-29 10:10:00,114.4,114.52,114.3,114.48,82800.0,85.4228,85.5125,85.3482,85.4826,82800.0
2011-08-29 10:15:00,114.5,114.51,114.37,114.48,99600.0,85.4975,85.505,85.4004,85.4826,99600.0
2011-08-29 10:20:00,114.49,114.59,114.46,114.53,67000.0,85.4901,85.5647,85.4677,85.5199,67000.0
2011-08-29 10:25:00,114.56,114.58,114.35,114.35,68700.0,85.5423,85.5573,85.3855,85.3855,68700.0
2011-08-29 10:30:00,114.36,114.45,114.31,114.43,86000.0,85.393,85.4602,85.3556,85.4453,86000.0
2011-08-29 10:35:00,114.41,114.48,114.31,114.39,44200.0,85.4303,85.4826,85.3556,85.4154,44200.0
2011-08-29 10:40:00,114.39,114.41,114.25,114.27,98800.0,85.4154,85.4303,85.3108,85.3258,98800.0
2011-08-29 10:45:00,114.28,114.36,114.23,114.24,77900.0,85.3332,85.393,85.2959,85.3034,77900.0
2011-08-29 10:50:00,114.24,114.36,114.24,114.32,32900.0,85.3034,85.393,85.3034,85.3631,32900.0
2011-08-29 10:55:00,114.31,114.32,114.16,114.27,85400.0,85.3556,85.3631,85.2436,85.3258,85400.0
2011-08-29 11:00:00,114.27,114.3,114.08,114.15,97500.0,85.3258,85.3482,85.1839,85.2362,97500.0
2011-08-29 11:05:00,114.12,114.14,114.02,114.07,67100.0,85.2138,85.2287,85.1391,85.1764,67100.0
2011-08-29 11:10:00,114.05,114.18,114.03,114.13,45000.0,85.1615,85.2586,85.1466,85.2212,45000.0
2011-08-29 11:15:00,114.14,114.22,114.09,114.19,46700.0,85.2287,85.2884,85.1914,85.266,46700.0
2011-08-29 11:20:00,114.19,114.22,114.07,114.11,52700.0,85.266,85.2884,85.1764,85.2063,52700.0
2011-08-29 11:25:00,114.14,114.21,114.12,114.15,41700.0,85.2287,85.281,85.2138,85.2362,41700.0
2011-08-29 11:30:00,114.16,114.19,114.11,114.17,38500.0,85.2436,85.266,85.2063,85.2511,38500.0
2011-08-29 11:35:00,114.17,114.41,114.11,114.32,88600.0,85.2511,85.4303,85.2063,85.3631,88600.0
2011-08-29 11:40:00,114.31,114.36,114.29,114.32,53400.0,85.3556,85.393,85.3407,85.3631,53400.0
2011-08-29 11:45:00,114.32,114.43,114.32,114.42,52400.0,85.3631,85.4453,85.3631,85.4378,52400.0
2011-08-29 11:50:00,114.42,114.48,114.36,114.38,86200.0,85.4378,85.4826,85.393,85.4079,86200.0
2011-08-29 11:55:00,114.37,114.43,114.33,114.34,36800.0,85.4004,85.4453,85.3706,85.378,36800.0
2011-08-29 12:00:00,114.34,114.57,114.34,114.57,78300.0,85.378,85.5498,85.378,85.5498,78300.0
2011-08-29 12:05:00,114.56,114.6,114.51,114.54,78700.0,85.5423,85.5722,85.505,85.5274,78700.0
2011-08-29 12:10:00,114.55,114.56,114.49,114.5,38400.0,85.5349,85.5423,85.4901,85.4975,38400.0
2011-08-29 12:15:00,114.5,114.57,114.5,114.56,64700.0,85.4975,85.5498,85.4975,85.5423,64700.0
2011-08-29 12:20:00,114.58,114.59,114.51,114.56,63900.0,85.5573,85.5647,85.505,85.5423,63900.0
2011-08-29 12:25:00,114.59,114.61,114.52,114.54,69900.0,85.5647,85.5797,85.5125,85.5274,69900.0
2011-08-29 12:30:00,114.55,114.56,114.44,114.49,55200.0,85.5349,85.5423,85.4527,85.4901,55200.0
2011-08-29 12:35:00,114.49,114.57,114.49,114.56,23100.0,85.4901,85.5498,85.4901,85.5423,23100.0
2011-08-29 12:40:00,114.57,114.78,114.55,114.77,141800.0,85.5498,85.7066,85.5349,85.6991,141800.0
2011-08-29 12:45:00,114.76,114.78,114.64,114.64,77100.0,85.6917,85.7066,85.6021,85.6021,77100.0
2011-08-29 12:50:00,114.66,114.75,114.62,114.75,133600.0,85.617,85.6842,85.5871,85.6842,133600.0
2011-08-29 12:55:00,114.74,114.77,114.68,114.71,49200.0,85.6767,85.6991,85.6319,85.6543,49200.0
2011-08-29 13:00:00,114.7,114.76,114.66,114.75,26600.0,85.6469,85.6917,85.617,85.6842,26600.0
2011-08-29 13:05:00,114.76,114.8,114.7,114.78,71000.0,85.6917,85.7215,85.6469,85.7066,71000.0
2011-08-29 13:10:00,114.79,114.85,114.79,114.81,112600.0,85.7141,85.7589,85.7141,85.729,112600.0
2011-08-29 13:15:00,114.81,114.84,114.76,114.78,26900.0,85.729,85.7514,85.6917,85.7066,26900.0
2011-08-29 13:20:00,114.79,114.83,114.74,114.81,55600.0,85.7141,85.7439,85.6767,85.729,55600.0
2011-08-29 13:25:00,114.81,114.85,114.76,114.76,29100.0,85.729,85.7589,85.6917,85.6917,29100.0
2011-08-29 13:30:00,114.75,114.77,114.68,114.71,72900.0,85.6842,85.6991,85.6319,85.6543,72900.0
2011-08-29 13:35:00,114.71,114.73,114.67,114.7,36900.0,85.6543,85.6693,85.6245,85.6469,36900.0
2011-08-29 13:40:00,114.7,114.73,114.59,114.63,73500.0,85.6469,85.6693,85.5647,85.5946,73500.0
2011-08-29 13:45:00,114.63,114.63,114.56,114.59,124500.0,85.5946,85.5946,85.5423,85.5647,124500.0
2011-08-29 13:50:00,114.6,114.7,114.58,114.65,36800.0,85.5722,85.6469,85.5573,85.6095,36800.0
2011-08-29 13:55:00,114.66,114.7,114.64,114.67,19900.0,85.617,85.6469,85.6021,85.6245,19900.0
2011-08-29 14:00:00,114.68,114.85,114.66,114.84,104000.0,85.6319,85.7589,85.617,85.7514,104000.0
2011-08-29 14:05:00,114.82,114.87,114.79,114.87,36700.0,85.7365,85.7738,85.7141,85.7738,36700.0
2011-08-29 14:10:00,114.88,114.95,114.88,114.94,68300.0,85.7813,85.8335,85.7813,85.8261,68300.0
2011-08-29 14:15:00,114.94,115.0,114.84,114.84,86400.0,85.8261,85.8709,85.7514,85.7514,86400.0
2011-08-29 14:20:00,114.85,114.91,114.84,114.84,36400.0,85.7589,85.8037,85.7514,85.7514,36400.0
2011-08-29 14:25:00,114.85,114.96,114.85,114.96,37700.0,85.7589,85.841,85.7589,85.841,37700.0
2011-08-29 14:30:00,114.96,115.03,114.91,115.03,60800.0,85.841,85.8933,85.8037,85.8933,60800.0
2011-08-29 14:35:00,115.04,115.08,115.01,115.06,64000.0,85.9007,85.9306,85.8783,85.9157,64000.0
2011-08-29 14:40:00,115.06,115.07,114.98,115.01,46900.0,85.9157,85.9231,85.8559,85.8783,46900.0
2011-08-29 14:45:00,115.01,115.08,114.99,115.07,25300.0,85.8783,85.9306,85.8634,85.9231,25300.0
2011-08-29 14:50:00,115.08,115.09,114.96,114.97,51800.0,85.9306,85.9381,85.841,85.8485,51800.0
2011-08-29 14:55:00,114.97,114.97,114.85,114.91,61400.0,85.8485,85.8485,85.7589,85.8037,61400.0
2011-08-29 15:00:00,114.91,114.97,114.91,114.97,30100.0,85.8037,85.8485,85.8037,85.8485,30100.0
2011-08-29 15:05:00,114.96,114.99,114.85,114.87,47900.0,85.841,85.8634,85.7589,85.7738,47900.0
2011-08-29 15:10:00,114.87,114.97,114.87,114.97,14500.0,85.7738,85.8485,85.7738,85.8485,14500.0
2011-08-29 15:15:00,114.98,115.06,114.93,114.93,42900.0,85.8559,85.9157,85.8186,85.8186,42900.0
2011-08-29 15:20:00,114.93,115.08,114.93,115.0,113500.0,85.8186,85.9306,85.8186,85.8709,113500.0
2011-08-29 15:25:00,115.0,115.08,114.99,115.07,79800.0,85.8709,85.9306,85.8634,85.9231,79800.0
2011-08-29 15:30:00,115.06,115.11,115.0,115.11,125900.0,85.9157,85.953,85.8709,85.953,125900.0
2011-08-29 15:35:00,115.11,115.11,114.97,115.07,96900.0,85.953,85.953,85.8485,85.9231,96900.0
2011-08-29 15:40:00,115.08,115.17,115.02,115.13,137400.0,85.9306,85.9978,85.8858,85.9679,137400.0
2011-08-29 15:45:00,115.13,115.14,114.96,114.97,165300.0,85.9679,85.9754,85.841,85.8485,165300.0
2011-08-29 15:50:00,114.97,115.06,114.93,115.05,217800.0,85.8485,85.9157,85.8186,85.9082,217800.0
2011-08-29 15:55:00,115.05,115.2,115.04,115.15,471400.0,85.9082,86.0202,85.9007,85.9829,471400.0
2011-08-30 09:30:00,114.83,114.94,114.62,114.87,215400.0,85.7439,85.8261,85.5871,85.7738,215400.0
2011-08-30 09:35:00,114.87,115.02,114.82,114.88,199500.0,85.7738,85.8858,85.7365,85.7813,199500.0
2011-08-30 09:40:00,114.9,114.96,114.78,114.89,125600.0,85.7962,85.841,85.7066,85.7887,125600.0
2011-08-30 09:45:00,114.92,115.07,114.89,114.97,137800.0,85.8111,85.9231,85.7887,85.8485,137800.0
2011-08-30 09:50:00,114.96,114.99,114.82,114.93,98600.0,85.841,85.8634,85.7365,85.8186,98600.0
2011-08-30 09:55:00,114.9,114.99,114.64,114.74,155900.0,85.7962,85.8634,85.6021,85.6767,155900.0
2011-08-30 10:00:00,114.71,114.82,114.15,114.17,707900.0,85.6543,85.7365,85.2362,85.2511,707900.0
2011-08-30 10:05:00,114.18,114.48,114.13,114.47,275800.0,85.2586,85.4826,85.2212,85.4751,275800.0
2011-08-30 10:10:00,114.46,114.57,114.32,114.49,130800.0,85.4677,85.5498,85.3631,85.4901,130800.0
2011-08-30 10:15:00,114.48,114.55,114.33,114.35,87200.0,85.4826,85.5349,85.3706,85.3855,87200.0
2011-08-30 10:20:00,114.35,114.38,114.19,114.35,108000.0,85.3855,85.4079,85.266,85.3855,108000.0
2011-08-30 10:25:00,114.36,114.63,114.31,114.59,119100.0,85.393,85.5946,85.3556,85.5647,119100.0
2011-08-30 10:30:00,114.57,114.82,114.5,114.75,188500.0,85.5498,85.7365,85.4975,85.6842,188500.0
2011-08-30 10:35:00,114.76,114.78,114.62,114.7,157100.0,85.6917,85.7066,85.5871,85.6469,157100.0
2011-08-30 10:40:00,114.71,114.72,114.53,114.6,118800.0,85.6543,85.6618,85.5199,85.5722,118800.0
2011-08-30 10:45:00,114.61,114.73,114.4,114.45,97300.0,85.5797,85.6693,85.4228,85.4602,97300.0
2011-08-30 10:50:00,114.48,114.62,114.41,114.56,121700.0,85.4826,85.5871,85.4303,85.5423,121700.0
2011-08-30 10:55:00,114.56,114.78,114.55,114.68,84700.0,85.5423,85.7066,85.5349,85.6319,84700.0
2011-08-30 11:00:00,114.68,114.84,114.58,114.83,155400.0,85.6319,85.7514,85.5573,85.7439,155400.0
2011-08-30 11:05:00,114.84,115.0,114.81,114.95,104100.0,85.7514,85.8709,85.729,85.8335,104100.0
2011-08-30 11:10:00,114.95,115.08,114.89,115.06,72700.0,85.8335,85.9306,85.7887,85.9157,72700.0
2011-08-30 11:15:00,115.08,115.15,114.88,114.92,117600.0,85.9306,85.9829,85.7813,85.8111,117600.0
2011-08-30 11:20:00,114.92,115.03,114.9,115.01,77000.0,85.8111,85.8933,85.7962,85.8783,77000.0
2011-08-30 11:25:00,115.01,115.3,114.96,115.17,204100.0,85.8783,86.0949,85.841,85.9978,204100.0
2011-08-30 11:30:00,115.17,115.24,115.09,115.21,93400.0,85.9978,86.0501,85.9381,86.0277,93400.0
2011-08-30 11:35:00,115.21,115.53,115.19,115.47,167700.0,86.0277,86.2666,86.0127,86.2218,167700.0
2011-08-30 11:40:00,115.45,115.67,115.45,115.58,180100.0,86.2069,86.3712,86.2069,86.304,180100.0
2011-08-30 11:45:00,115.59,115.59,115.41,115.44,65900.0,86.3114,86.3114,86.177,86.1994,65900.0
2011-08-30 11:50:00,115.43,115.45,115.33,115.39,70200.0,86.192,86.2069,86.1173,86.1621,70200.0
2011-08-30 11:55:00,115.41,115.5,115.39,115.45,40600.0,86.177,86.2442,86.1621,86.2069,40600.0
2011-08-30 12:00:00,115.45,115.48,115.28,115.31,104700.0,86.2069,86.2293,86.0799,86.1023,104700.0
2011-08-30 12:05:00,115.28,115.37,115.22,115.25,35300.0,86.0799,86.1472,86.0351,86.0575,35300.0
2011-08-30 12:10:00,115.23,115.35,115.22,115.23,74400.0,86.0426,86.1322,86.0351,86.0426,74400.0
2011-08-30 12:15:00,115.22,115.33,115.19,115.31,75000.0,86.0351,86.1173,86.0127,86.1023,75000.0
2011-08-30 12:20:00,115.3,115.37,115.28,115.37,31200.0,86.0949,86.1472,86.0799,86.1472,31200.0
2011-08-30 12:25:00,115.37,115.37,115.19,115.21,42100.0,86.1472,86.1472,86.0127,86.0277,42100.0
2011-08-30 12:30:00,115.21,115.29,115.16,115.28,38500.0,86.0277,86.0874,85.9903,86.0799,38500.0
2011-08-30 12:35:00,115.27,115.27,115.17,115.2,28300.0,86.0725,86.0725,85.9978,86.0202,28300.0
2011-08-30 12:40:00,115.19,115.19,114.93,114.93,92700.0,86.0127,86.0127,85.8186,85.8186,92700.0
2011-08-30 12:45:00,114.93,115.02,114.9,115.0,52800.0,85.8186,85.8858,85.7962,85.8709,52800.0
2011-08-30 12:50:00,114.99,115.03,114.93,114.95,59100.0,85.8634,85.8933,85.8186,85.8335,59100.0
2011-08-30 12:55:00,114.94,114.95,114.8,114.93,92300.0,85.8261,85.8335,85.7215,85.8186,92300.0
2011-08-30 13:00:00,114.93,114.96,114.8,114.84,64600.0,85.8186,85.841,85.7215,85.7514,64600.0
2011-08-30 13:05:00,114.83,115.0,114.8,114.99,110000.0,85.7439,85.8709,85.7215,85.8634,110000.0
2011-08-30 13:10:00,114.97,115.12,114.92,115.06,101800.0,85.8485,85.9605,85.8111,85.9157,101800.0
2011-08-30 13:15:00,115.07,115.1,114.96,115.05,85100.0,85.9231,85.9455,85.841,85.9082,85100.0
2011-08-30 13:20:00,115.06,115.22,115.06,115.22,85800.0,85.9157,86.0351,85.9157,86.0351,85800.0
2011-08-30 13:25:00,115.22,115.23,115.07,115.13,78300.0,86.0351,86.0426,85.9231,85.9679,78300.0
2011-08-30 13:30:00,115.14,115.14,114.87,114.91,61300.0,85.9754,85.9754,85.7738,85.8037,61300.0
2011-08-30 13:35:00,114.92,114.95,114.86,114.92,29000.0,85.8111,85.8335,85.7663,85.8111,29000.0
2011-08-30 13:40:00,114.92,115.06,114.92,115.0,97100.0,85.8111,85.9157,85.8111,85.8709,97100.0
2011-08-30 13:45:00,115.01,115.21,114.96,115.09,87100.0,85.8783,86.0277,85.841,85.9381,87100.0
2011-08-30 13:50:00,115.1,115.13,114.97,115.08,123600.0,85.9455,85.9679,85.8485,85.9306,123600.0
2011-08-30 13:55:00,115.09,115.17,115.03,115.09,161400.0,85.9381,85.9978,85.8933,85.9381,161400.0
2011-08-30 14:00:00,115.07,115.32,114.9,114.98,384300.0,85.9231,86.1098,85.7962,85.8559,384300.0
2011-08-30 14:05:00,114.98,115.12,114.84,115.12,182200.0,85.8559,85.9605,85.7514,85.9605,182200.0
2011-08-30 14:10:00,115.12,115.43,114.96,115.4,155500.0,85.9605,86.192,85.841,86.1696,155500.0
2011-08-30 14:15:00,115.4,115.46,115.27,115.35,125000.0,86.1696,86.2144,86.0725,86.1322,125000.0
2011-08-30 14:20:00,115.36,115.46,115.27,115.44,101100.0,86.1397,86.2144,86.0725,86.1994,101100.0
2011-08-30 14:25:00,115.42,115.61,115.39,115.61,163800.0,86.1845,86.3264,86.1621,86.3264,163800.0
2011-08-30 14:30:00,115.61,115.65,115.51,115.62,96300.0,86.3264,86.3562,86.2517,86.3338,96300.0
2011-08-30 14:35:00,115.61,115.62,115.43,115.56,110200.0,86.3264,86.3338,86.192,86.289,110200.0
2011-08-30 14:40:00,115.55,115.66,115.51,115.61,40200.0,86.2816,86.3637,86.2517,86.3264,40200.0
2011-08-30 14:45:00,115.57,115.65,115.44,115.48,83700.0,86.2965,86.3562,86.1994,86.2293,83700.0
2011-08-30 14:50:00,115.48,115.62,115.33,115.41,194900.0,86.2293,86.3338,86.1173,86.177,194900.0
2011-08-30 14:55:00,115.38,115.73,115.32,115.71,182400.0,86.1546,86.416,86.1098,86.401,182400.0
2011-08-30 15:00:00,115.69,115.7,115.54,115.62,127000.0,86.3861,86.3936,86.2741,86.3338,127000.0
2011-08-30 15:05:00,115.61,115.77,115.59,115.74,134300.0,86.3264,86.4458,86.3114,86.4234,134300.0
2011-08-30 15:10:00,115.72,115.72,115.57,115.63,107700.0,86.4085,86.4085,86.2965,86.3413,107700.0
2011-08-30 15:15:00,115.63,115.69,115.6,115.67,75300.0,86.3413,86.3861,86.3189,86.3712,75300.0
2011-08-30 15:20:00,115.66,115.66,115.55,115.64,51100.0,86.3637,86.3637,86.2816,86.3488,51100.0
2011-08-30 15:25:00,115.64,115.77,115.55,115.76,82400.0,86.3488,86.4458,86.2816,86.4384,82400.0
2011-08-30 15:30:00,115.76,115.99,115.74,115.97,169000.0,86.4384,86.6101,86.4234,86.5952,169000.0
2011-08-30 15:35:00,115.99,116.07,115.94,116.01,130900.0,86.6101,86.6698,86.5728,86.625,130900.0
2011-08-30 15:40:00,116.01,116.16,115.95,116.15,214400.0,86.625,86.737,86.5802,86.7296,214400.0
2011-08-30 15:45:00,116.16,116.16,115.93,116.05,174300.0,86.737,86.737,86.5653,86.6549,174300.0
2011-08-30 15:50:00,116.05,116.06,115.77,115.82,184600.0,86.6549,86.6624,86.4458,86.4832,184600.0
2011-08-30 15:55:00,115.81,115.81,115.37,115.4,544600.0,86.4757,86.4757,86.1472,86.1696,544600.0
2011-08-31 09:30:00,116.16,116.39,116.04,116.2,295100.0,86.737,86.9088,86.6474,86.7669,295100.0
2011-08-31 09:35:00,116.21,116.27,115.99,116.11,230700.0,86.7744,86.8192,86.6101,86.6997,230700.0
2011-08-31 09:40:00,116.07,116.45,115.95,116.39,264600.0,86.6698,86.9536,86.5802,86.9088,264600.0
2011-08-31 09:45:00,116.39,116.49,116.23,116.47,192300.0,86.9088,86.9835,86.7893,86.9685,192300.0
2011-08-31 09:50:00,116.49,116.69,116.44,116.62,140900.0,86.9835,87.1328,86.9461,87.0805,140900.0
2011-08-31 09:55:00,116.61,116.65,116.49,116.6,93900.0,87.0731,87.1029,86.9835,87.0656,93900.0
2011-08-31 10:00:00,116.57,116.78,116.57,116.66,201000.0,87.0432,87.2,87.0432,87.1104,201000.0
2011-08-31 10:05:00,116.63,116.73,116.55,116.64,141900.0,87.088,87.1627,87.0283,87.0955,141900.0
2011-08-31 10:10:00,116.65,116.91,116.57,116.86,155100.0,87.1029,87.2971,87.0432,87.2597,155100.0
2011-08-31 10:15:00,116.86,116.97,116.86,116.94,100500.0,87.2597,87.3419,87.2597,87.3195,100500.0
2011-08-31 10:20:00,116.93,116.95,116.78,116.78,109900.0,87.312,87.3269,87.2,87.2,109900.0
2011-08-31 10:25:00,116.76,116.77,116.65,116.71,96300.0,87.1851,87.1925,87.1029,87.1477,96300.0
2011-08-31 10:30:00,116.69,116.82,116.61,116.67,86500.0,87.1328,87.2299,87.0731,87.1179,86500.0
2011-08-31 10:35:00,116.67,116.74,116.61,116.63,23000.0,87.1179,87.1701,87.0731,87.088,23000.0
2011-08-31 10:40:00,116.62,116.68,116.52,116.53,79400.0,87.0805,87.1253,87.0059,87.0133,79400.0
2011-08-31 10:45:00,116.53,116.64,116.41,116.43,129600.0,87.0133,87.0955,86.9237,86.9387,129600.0
2011-08-31 10:50:00,116.45,116.53,116.41,116.45,87900.0,86.9536,87.0133,86.9237,86.9536,87900.0
2011-08-31 10:55:00,116.46,116.48,116.3,116.33,39000.0,86.9611,86.976,86.8416,86.864,39000.0
2011-08-31 11:00:00,116.33,116.39,116.18,116.28,111100.0,86.864,86.9088,86.752,86.8267,111100.0
2011-08-31 11:05:00,116.27,116.4,116.18,116.36,84700.0,86.8192,86.9163,86.752,86.8864,84700.0
2011-08-31 11:10:00,116.35,116.45,116.35,116.41,34800.0,86.8789,86.9536,86.8789,86.9237,34800.0
2011-08-31 11:15:00,116.4,116.4,116.13,116.14,110000.0,86.9163,86.9163,86.7146,86.7221,110000.0
2011-08-31 11:20:00,116.15,116.17,116.0,116.03,112000.0,86.7296,86.7445,86.6176,86.64,112000.0
2011-08-31 11:25:00,116.04,116.2,115.99,116.19,68800.0,86.6474,86.7669,86.6101,86.7594,68800.0
2011-08-31 11:30:00,116.18,116.23,116.0,116.06,53200.0,86.752,86.7893,86.6176,86.6624,53200.0
2011-08-31 11:35:00,116.04,116.25,116.04,116.14,110500.0,86.6474,86.8043,86.6474,86.7221,110500.0
2011-08-31 11:40:00,116.14,116.28,116.14,116.21,29600.0,86.7221,86.8267,86.7221,86.7744,29600.0
2011-08-31 11:45:00,116.2,116.2,115.95,115.98,91100.0,86.7669,86.7669,86.5802,86.6026,91100.0
2011-08-31 11:50:00,115.98,116.03,115.89,115.99,139900.0,86.6026,86.64,86.5354,86.6101,139900.0
2011-08-31 11:55:00,116.0,116.0,115.85,115.88,122300.0,86.6176,86.6176,86.5056,86.528,122300.0
2011-08-31 12:00:00,115.87,116.06,115.87,116.03,60600.0,86.5205,86.6624,86.5205,86.64,60600.0
2011-08-31 12:05:00,116.06,116.17,116.06,116.15,70100.0,86.6624,86.7445,86.6624,86.7296,70100.0
2011-08-31 12:10:00,116.15,116.28,116.15,116.27,151200.0,86.7296,86.8267,86.7296,86.8192,151200.0
2011-08-31 12:15:00,116.27,116.3,116.17,116.19,99900.0,86.8192,86.8416,86.7445,86.7594,99900.0
2011-08-31 12:20:00,116.23,116.38,116.21,116.34,81100.0,86.7893,86.9013,86.7744,86.8715,81100.0
2011-08-31 12:25:00,116.36,116.38,116.25,116.26,89900.0,86.8864,86.9013,86.8043,86.8117,89900.0
2011-08-31 12:30:00,116.24,116.44,116.22,116.4,75900.0,86.7968,86.9461,86.7818,86.9163,75900.0
2011-08-31 12:35:00,116.42,116.47,116.31,116.33,38000.0,86.9312,86.9685,86.8491,86.864,38000.0
2011-08-31 12:40:00,116.33,116.41,116.29,116.31,25800.0,86.864,86.9237,86.8341,86.8491,25800.0
2011-08-31 12:45:00,116.32,116.34,116.24,116.31,36400.0,86.8565,86.8715,86.7968,86.8491,36400.0
2011-08-31 12:50:00,116.31,116.48,116.31,116.46,67700.0,86.8491,86.976,86.8491,86.9611,67700.0
2011-08-31 12:55:00,116.45,116.54,116.43,116.54,48200.0,86.9536,87.0208,86.9387,87.0208,48200.0
2011-08-31 13:00:00,116.55,116.62,116.44,116.45,95100.0,87.0283,87.0805,86.9461,86.9536,95100.0
2011-08-31 13:05:00,116.45,116.47,116.35,116.35,62400.0,86.9536,86.9685,86.8789,86.8789,62400.0
2011-08-31 13:10:00,116.36,116.49,116.36,116.47,42800.0,86.8864,86.9835,86.8864,86.9685,42800.0
2011-08-31 13:15:00,116.46,116.47,116.3,116.36,73800.0,86.9611,86.9685,86.8416,86.8864,73800.0
2011-08-31 13:20:00,116.34,116.39,116.26,116.27,35500.0,86.8715,86.9088,86.8117,86.8192,35500.0
2011-08-31 13:25:00,116.26,116.31,116.21,116.31,32400.0,86.8117,86.8491,86.7744,86.8491,32400.0
2011-08-31 13:30:00,116.32,116.33,116.2,116.28,58900.0,86.8565,86.864,86.7669,86.8267,58900.0
2011-08-31 13:35:00,116.29,116.38,116.28,116.29,26300.0,86.8341,86.9013,86.8267,86.8341,26300.0
2011-08-31 13:40:00,116.3,116.38,116.24,116.29,36300.0,86.8416,86.9013,86.7968,86.8341,36300.0
2011-08-31 13:45:00,116.27,116.27,116.1,116.15,31100.0,86.8192,86.8192,86.6922,86.7296,31100.0
2011-08-31 13:50:00,116.14,116.14,116.04,116.05,38600.0,86.7221,86.7221,86.6474,86.6549,38600.0
2011-08-31 13:55:00,116.05,116.05,115.9,115.93,53800.0,86.6549,86.6549,86.5429,86.5653,53800.0
2011-08-31 14:00:00,115.95,116.01,115.85,115.91,76600.0,86.5802,86.625,86.5056,86.5504,76600.0
2011-08-31 14:05:00,115.91,115.93,115.79,115.88,91500.0,86.5504,86.5653,86.4608,86.528,91500.0
2011-08-31 14:10:00,115.88,115.93,115.75,115.75,63300.0,86.528,86.5653,86.4309,86.4309,63300.0
2011-08-31 14:15:00,115.75,115.93,115.75,115.87,56000.0,86.4309,86.5653,86.4309,86.5205,56000.0
2011-08-31 14:20:00,115.89,116.05,115.88,116.04,38900.0,86.5354,86.6549,86.528,86.6474,38900.0
2011-08-31 14:25:00,116.03,116.05,115.97,115.99,17100.0,86.64,86.6549,86.5952,86.6101,17100.0
2011-08-31 14:30:00,115.96,115.98,115.79,115.81,28600.0,86.5877,86.6026,86.4608,86.4757,28600.0
2011-08-31 14:35:00,115.8,115.87,115.61,115.75,115000.0,86.4682,86.5205,86.3264,86.4309,115000.0
2011-08-31 14:40:00,115.75,115.75,115.47,115.5,168700.0,86.4309,86.4309,86.2218,86.2442,168700.0
2011-08-31 14:45:00,115.49,115.67,115.49,115.65,115700.0,86.2368,86.3712,86.2368,86.3562,115700.0
2011-08-31 14:50:00,115.66,115.68,115.31,115.31,94100.0,86.3637,86.3786,86.1023,86.1023,94100.0
2011-08-31 14:55:00,115.31,115.64,115.3,115.62,148500.0,86.1023,86.3488,86.0949,86.3338,148500.0
2011-08-31 15:00:00,115.62,115.74,115.52,115.73,89900.0,86.3338,86.4234,86.2592,86.416,89900.0
2011-08-31 15:05:00,115.73,115.9,115.73,115.81,57700.0,86.416,86.5429,86.416,86.4757,57700.0
2011-08-31 15:10:00,115.79,115.8,115.38,115.41,161700.0,86.4608,86.4682,86.1546,86.177,161700.0
2011-08-31 15:15:00,115.41,115.43,115.12,115.25,223500.0,86.177,86.192,85.9605,86.0575,223500.0
2011-08-31 15:20:00,115.25,115.55,115.25,115.47,132700.0,86.0575,86.2816,86.0575,86.2218,132700.0
2011-08-31 15:25:00,115.49,115.6,115.41,115.6,46300.0,86.2368,86.3189,86.177,86.3189,46300.0
2011-08-31 15:30:00,115.6,115.75,115.56,115.65,194700.0,86.3189,86.4309,86.289,86.3562,194700.0
2011-08-31 15:35:00,115.65,115.97,115.65,115.85,176700.0,86.3562,86.5952,86.3562,86.5056,176700.0
2011-08-31 15:40:00,115.85,116.17,115.85,116.16,183400.0,86.5056,86.7445,86.5056,86.737,183400.0
2011-08-31 15:45:00,116.15,116.32,116.04,116.29,282400.0,86.7296,86.8565,86.6474,86.8341,282400.0
2011-08-31 15:50:00,116.3,116.35,116.07,116.11,197000.0,86.8416,86.8789,86.6698,86.6997,197000.0
2011-08-31 15:55:00,116.12,116.17,115.69,115.99,428900.0,86.7072,86.7445,86.3861,86.6101,428900.0
2011-09-01 09:30:00,116.1,116.13,115.79,115.99,354900.0,86.6922,86.7146,86.4608,86.6101,354900.0
2011-09-01 09:35:00,116.0,116.27,115.97,116.03,124200.0,86.6176,86.8192,86.5952,86.64,124200.0
2011-09-01 09:40:00,116.06,116.07,115.89,115.94,102600.0,86.6624,86.6698,86.5354,86.5728,102600.0
2011-09-01 09:45:00,115.94,115.98,115.74,115.74,143900.0,86.5728,86.6026,86.4234,86.4234,143900.0
2011-09-01 09:50:00,115.72,115.74,115.48,115.55,163700.0,86.4085,86.4234,86.2293,86.2816,163700.0
2011-09-01 09:55:00,115.54,115.74,115.54,115.73,69800.0,86.2741,86.4234,86.2741,86.416,69800.0
2011-09-01 10:00:00,115.66,117.03,115.57,116.7,956500.0,86.3637,87.3867,86.2965,87.1403,956500.0
2011-09-01 10:05:00,116.69,116.84,116.56,116.62,170600.0,87.1328,87.2448,87.0357,87.0805,170600.0
2011-09-01 10:10:00,116.61,116.75,116.28,116.28,232400.0,87.0731,87.1776,86.8267,86.8267,232400.0
2011-09-01 10:15:00,116.3,116.47,116.22,116.46,126600.0,86.8416,86.9685,86.7818,86.9611,126600.0
2011-09-01 10:20:00,116.46,116.61,116.37,116.58,78700.0,86.9611,87.0731,86.8939,87.0507,78700.0
2011-09-01 10:25:00,116.57,116.65,116.37,116.38,54100.0,87.0432,87.1029,86.8939,86.9013,54100.0
2011-09-01 10:30:00,116.36,116.41,116.04,116.18,144700.0,86.8864,86.9237,86.6474,86.752,144700.0
2011-09-01 10:35:00,116.17,116.31,116.04,116.24,81200.0,86.7445,86.8491,86.6474,86.7968,81200.0
2011-09-01 10:40:00,116.23,116.47,116.19,116.41,55100.0,86.7893,86.9685,86.7594,86.9237,55100.0
2011-09-01 10:45:00,116.4,116.4,116.02,116.08,81900.0,86.9163,86.9163,86.6325,86.6773,81900.0
2011-09-01 10:50:00,116.05,116.35,116.05,116.17,117500.0,86.6549,86.8789,86.6549,86.7445,117500.0
2011-09-01 10:55:00,116.19,116.23,115.95,116.02,178300.0,86.7594,86.7893,86.5802,86.6325,178300.0
2011-09-01 11:00:00,115.98,116.11,115.83,116.07,110500.0,86.6026,86.6997,86.4906,86.6698,110500.0
2011-09-01 11:05:00,116.08,116.09,115.74,115.77,114300.0,86.6773,86.6848,86.4234,86.4458,114300.0
2011-09-01 11:10:00,115.76,115.84,115.68,115.71,102500.0,86.4384,86.4981,86.3786,86.401,102500.0
2011-09-01 11:15:00,115.69,115.98,115.66,115.97,36200.0,86.3861,86.6026,86.3637,86.5952,36200.0
2011-09-01 11:20:00,115.98,116.07,115.86,115.96,89000.0,86.6026,86.6698,86.513,86.5877,89000.0
2011-09-01 11:25:00,115.99,116.11,115.83,116.06,64500.0,86.6101,86.6997,86.4906,86.6624,64500.0
2011-09-01 11:30:00,116.06,116.19,116.04,116.19,61700.0,86.6624,86.7594,86.6474,86.7594,61700.0
2011-09-01 11:35:00,116.19,116.19,116.05,116.11,45900.0,86.7594,86.7594,86.6549,86.6997,45900.0
2011-09-01 11:40:00,116.14,116.18,115.87,115.96,49300.0,86.7221,86.752,86.5205,86.5877,49300.0
2011-09-01 11:45:00,115.97,116.06,115.92,116.05,39200.0,86.5952,86.6624,86.5578,86.6549,39200.0
2011-09-01 11:50:00,116.03,116.15,115.84,116.13,61400.0,86.64,86.7296,86.4981,86.7146,61400.0
2011-09-01 11:55:00,116.12,116.26,116.08,116.17,30900.0,86.7072,86.8117,86.6773,86.7445,30900.0
2011-09-01 12:00:00,116.16,116.17,115.98,116.02,31600.0,86.737,86.7445,86.6026,86.6325,31600.0
2011-09-01 12:05:00,116.01,116.07,115.9,116.06,55100.0,86.625,86.6698,86.5429,86.6624,55100.0
2011-09-01 12:10:00,116.04,116.04,115.93,115.93,18300.0,86.6474,86.6474,86.5653,86.5653,18300.0
2011-09-01 12:15:00,115.93,115.95,115.76,115.93,39900.0,86.5653,86.5802,86.4384,86.5653,39900.0
2011-09-01 12:20:00,115.94,116.1,115.9,116.05,44100.0,86.5728,86.6922,86.5429,86.6549,44100.0
2011-09-01 12:25:00,116.05,116.09,115.94,116.08,73600.0,86.6549,86.6848,86.5728,86.6773,73600.0
2011-09-01 12:30:00,116.12,116.16,116.01,116.01,25000.0,86.7072,86.737,86.625,86.625,25000.0
2011-09-01 12:35:00,116.01,116.09,115.97,116.01,14200.0,86.625,86.6848,86.5952,86.625,14200.0
2011-09-01 12:40:00,116.01,116.06,115.92,115.92,13900.0,86.625,86.6624,86.5578,86.5578,13900.0
2011-09-01 12:45:00,115.91,115.98,115.86,115.86,57800.0,86.5504,86.6026,86.513,86.513,57800.0
2011-09-01 12:50:00,115.85,115.97,115.77,115.77,31300.0,86.5056,86.5952,86.4458,86.4458,31300.0
2011-09-01 12:55:00,115.78,115.91,115.7,115.74,84000.0,86.4533,86.5504,86.3936,86.4234,84000.0
2011-09-01 13:00:00,115.72,115.78,115.63,115.73,45100.0,86.4085,86.4533,86.3413,86.416,45100.0
2011-09-01 13:05:00,115.72,115.72,115.53,115.56,65300.0,86.4085,86.4085,86.2666,86.289,65300.0
2011-09-01 13:10:00,115.55,115.73,115.53,115.7,91100.0,86.2816,86.416,86.2666,86.3936,91100.0
2011-09-01 13:15:00,115.69,115.72,115.62,115.71,11300.0,86.3861,86.4085,86.3338,86.401,11300.0
2011-09-01 13:20:00,115.73,115.79,115.51,115.51,69500.0,86.416,86.4608,86.2517,86.2517,69500.0
2011-09-01 13:25:00,115.51,115.82,115.5,115.75,107600.0,86.2517,86.4832,86.2442,86.4309,107600.0
2011-09-01 13:30:00,115.72,115.75,115.55,115.68,91800.0,86.4085,86.4309,86.2816,86.3786,91800.0
2011-09-01 13:35:00,115.66,115.66,115.43,115.48,110700.0,86.3637,86.3637,86.192,86.2293,110700.0
2011-09-01 13:40:00,115.46,115.46,115.2,115.34,118800.0,86.2144,86.2144,86.0202,86.1248,118800.0
2011-09-01 13:45:00,115.32,115.39,115.23,115.36,29900.0,86.1098,86.1621,86.0426,86.1397,29900.0
2011-09-01 13:50:00,115.39,115.39,115.08,115.19,105400.0,86.1621,86.1621,85.9306,86.0127,105400.0
2011-09-01 13:55:00,115.17,115.38,115.15,115.22,111400.0,85.9978,86.1546,85.9829,86.0351,111400.0
2011-09-01 14:00:00,115.22,115.27,114.98,115.02,145800.0,86.0351,86.0725,85.8559,85.8858,145800.0
2011-09-01 14:05:00,115.03,115.11,114.93,115.06,126600.0,85.8933,85.953,85.8186,85.9157,126600.0
2011-09-01 14:10:00,115.09,115.18,115.05,115.15,52800.0,85.9381,86.0053,85.9082,85.9829,52800.0
2011-09-01 14:15:00,115.13,115.21,114.99,115.08,71900.0,85.9679,86.0277,85.8634,85.9306,71900.0
2011-09-01 14:20:00,115.08,115.11,114.9,115.04,49400.0,85.9306,85.953,85.7962,85.9007,49400.0
2011-09-01 14:25:00,115.04,115.15,115.0,115.15,34900.0,85.9007,85.9829,85.8709,85.9829,34900.0
2011-09-01 14:30:00,115.14,115.34,115.13,115.24,62200.0,85.9754,86.1248,85.9679,86.0501,62200.0
2011-09-01 14:35:00,115.25,115.31,115.22,115.29,29600.0,86.0575,86.1023,86.0351,86.0874,29600.0
2011-09-01 14:40:00,115.31,115.39,115.26,115.27,55000.0,86.1023,86.1621,86.065,86.0725,55000.0
2011-09-01 14:45:00,115.28,115.33,115.2,115.28,106500.0,86.0799,86.1173,86.0202,86.0799,106500.0
2011-09-01 14:50:00,115.28,115.28,115.17,115.26,27000.0,86.0799,86.0799,85.9978,86.065,27000.0
2011-09-01 14:55:00,115.28,115.28,115.1,115.17,25500.0,86.0799,86.0799,85.9455,85.9978,25500.0
2011-09-01 15:00:00,115.15,115.15,114.98,115.0,32000.0,85.9829,85.9829,85.8559,85.8709,32000.0
2011-09-01 15:05:00,114.99,115.1,114.87,114.95,104900.0,85.8634,85.9455,85.7738,85.8335,104900.0
2011-09-01 15:10:00,114.95,115.14,114.94,115.07,50400.0,85.8335,85.9754,85.8261,85.9231,50400.0
2011-09-01 15:15:00,115.06,115.16,115.04,115.11,100000.0,85.9157,85.9903,85.9007,85.953,100000.0
2011-09-01 15:20:00,115.09,115.24,114.96,115.23,74000.0,85.9381,86.0501,85.841,86.0426,74000.0
2011-09-01 15:25:00,115.24,115.32,115.1,115.14,47000.0,86.0501,86.1098,85.9455,85.9754,47000.0
2011-09-01 15:30:00,115.11,115.13,114.91,114.91,66800.0,85.953,85.9679,85.8037,85.8037,66800.0
2011-09-01 15:35:00,114.93,115.06,114.91,114.95,171700.0,85.8186,85.9157,85.8037,85.8335,171700.0
2011-09-01 15:40:00,114.95,115.01,114.8,115.01,128000.0,85.8335,85.8783,85.7215,85.8783,128000.0
2011-09-01 15:45:00,115.02,115.09,114.9,115.07,108800.0,85.8858,85.9381,85.7962,85.9231,108800.0
2011-09-01 15:50:00,115.08,115.09,114.79,114.89,74400.0,85.9306,85.9381,85.7141,85.7887,74400.0
2011-09-01 15:55:00,114.87,114.96,114.72,114.83,319700.0,85.7738,85.841,85.6618,85.7439,319700.0
2011-09-02 09:30:00,112.74,113.03,112.69,112.77,391200.0,84.1833,84.3999,84.146,84.2057,391200.0
2011-09-02 09:35:00,112.75,112.86,112.39,112.4,486600.0,84.1908,84.2729,83.922,83.9294,486600.0
2011-09-02 09:40:00,112.39,112.58,112.31,112.57,310400.0,83.922,84.0638,83.8622,84.0564,310400.0
2011-09-02 09:45:00,112.57,112.76,112.46,112.76,401100.0,84.0564,84.1983,83.9742,84.1983,401100.0
2011-09-02 09:50:00,112.76,112.82,112.52,112.58,225000.0,84.1983,84.2431,84.019,84.0638,225000.0
2011-09-02 09:55:00,112.59,112.67,112.44,112.64,133500.0,84.0713,84.1311,83.9593,84.1087,133500.0
2011-09-02 10:00:00,112.63,112.81,112.59,112.67,135000.0,84.1012,84.2356,84.0713,84.1311,135000.0
2011-09-02 10:05:00,112.66,112.99,112.53,112.98,135300.0,84.1236,84.37,84.0265,84.3625,135300.0
2011-09-02 10:10:00,113.01,113.12,112.81,112.87,147400.0,84.3849,84.4671,84.2356,84.2804,147400.0
2011-09-02 10:15:00,112.85,112.94,112.69,112.91,107700.0,84.2655,84.3327,84.146,84.3103,107700.0
2011-09-02 10:20:00,112.9,112.9,112.61,112.7,135000.0,84.3028,84.3028,84.0863,84.1535,135000.0
2011-09-02 10:25:00,112.7,112.89,112.68,112.78,106000.0,84.1535,84.2953,84.1385,84.2132,106000.0
2011-09-02 10:30:00,112.75,112.75,112.51,112.58,176900.0,84.1908,84.1908,84.0116,84.0638,176900.0
2011-09-02 10:35:00,112.59,112.69,112.43,112.55,86200.0,84.0713,84.146,83.9518,84.0414,86200.0
2011-09-02 10:40:00,112.56,112.71,112.46,112.5,149400.0,84.0489,84.1609,83.9742,84.0041,149400.0
2011-09-02 10:45:00,112.49,112.64,112.36,112.61,214500.0,83.9966,84.1087,83.8996,84.0863,214500.0
2011-09-02 10:50:00,112.61,112.67,112.42,112.54,180500.0,84.0863,84.1311,83.9444,84.034,180500.0
2011-09-02 10:55:00,112.54,112.82,112.5,112.79,75100.0,84.034,84.2431,84.0041,84.2207,75100.0
2011-09-02 11:00:00,112.8,112.91,112.72,112.83,82300.0,84.2281,84.3103,84.1684,84.2505,82300.0
2011-09-02 11:05:00,112.82,112.86,112.7,112.7,42000.0,84.2431,84.2729,84.1535,84.1535,42000.0
2011-09-02 11:10:00,112.71,113.05,112.71,112.96,80300.0,84.1609,84.4148,84.1609,84.3476,80300.0
2011-09-02 11:15:00,112.95,113.05,112.86,112.98,72100.0,84.3401,84.4148,84.2729,84.3625,72100.0
2011-09-02 11:20:00,112.99,113.13,112.93,112.99,212400.0,84.37,84.4745,84.3252,84.37,212400.0
2011-09-02 11:25:00,112.99,113.17,112.99,113.09,135900.0,84.37,84.5044,84.37,84.4447,135900.0
2011-09-02 11:30:00,113.08,113.08,112.97,113.02,93600.0,84.4372,84.4372,84.3551,84.3924,93600.0
2011-09-02 11:35:00,113.02,113.28,112.98,113.23,78000.0,84.3924,84.5865,84.3625,84.5492,78000.0
2011-09-02 11:40:00,113.22,113.23,113.09,113.13,32400.0,84.5417,84.5492,84.4447,84.4745,32400.0
2011-09-02 11:45:00,113.13,113.14,112.95,112.98,57100.0,84.4745,84.482,84.3401,84.3625,57100.0
2011-09-02 11:50:00,112.97,113.06,112.92,112.99,62900.0,84.3551,84.4223,84.3177,84.37,62900.0
2011-09-02 11:55:00,112.99,113.01,112.85,112.91,58400.0,84.37,84.3849,84.2655,84.3103,58400.0
2011-09-02 12:00:00,112.89,113.08,112.89,113.03,23100.0,84.2953,84.4372,84.2953,84.3999,23100.0
2011-09-02 12:05:00,113.08,113.24,113.08,113.11,61900.0,84.4372,84.5567,84.4372,84.4596,61900.0
2011-09-02 12:10:00,113.09,113.17,113.04,113.14,45500.0,84.4447,84.5044,84.4073,84.482,45500.0
2011-09-02 12:15:00,113.14,113.14,113.0,113.04,22700.0,84.482,84.482,84.3775,84.4073,22700.0
2011-09-02 12:20:00,113.04,113.08,112.92,112.93,53300.0,84.4073,84.4372,84.3177,84.3252,53300.0
2011-09-02 12:25:00,112.94,112.95,112.88,112.93,19700.0,84.3327,84.3401,84.2879,84.3252,19700.0
2011-09-02 12:30:00,112.92,112.94,112.85,112.91,21900.0,84.3177,84.3327,84.2655,84.3103,21900.0
2011-09-02 12:35:00,112.91,112.95,112.85,112.92,29500.0,84.3103,84.3401,84.2655,84.3177,29500.0
2011-09-02 12:40:00,112.92,112.94,112.85,112.92,33000.0,84.3177,84.3327,84.2655,84.3177,33000.0
2011-09-02 12:45:00,112.93,113.0,112.87,112.95,41900.0,84.3252,84.3775,84.2804,84.3401,41900.0
2011-09-02 12:50:00,112.96,112.99,112.9,112.94,48100.0,84.3476,84.37,84.3028,84.3327,48100.0
2011-09-02 12:55:00,112.96,113.02,112.95,112.97,56900.0,84.3476,84.3924,84.3401,84.3551,56900.0
2011-09-02 13:00:00,112.99,113.05,112.86,112.89,38700.0,84.37,84.4148,84.2729,84.2953,38700.0
2011-09-02 13:05:00,112.88,112.91,112.78,112.78,55400.0,84.2879,84.3103,84.2132,84.2132,55400.0
2011-09-02 13:10:00,112.78,112.84,112.73,112.73,30100.0,84.2132,84.258,84.1759,84.1759,30100.0
2011-09-02 13:15:00,112.71,112.76,112.66,112.67,94000.0,84.1609,84.1983,84.1236,84.1311,94000.0
2011-09-02 13:20:00,112.67,112.76,112.67,112.7,82500.0,84.1311,84.1983,84.1311,84.1535,82500.0
2011-09-02 13:25:00,112.7,112.74,112.65,112.7,30800.0,84.1535,84.1833,84.1161,84.1535,30800.0
2011-09-02 13:30:00,112.71,112.84,112.67,112.76,44000.0,84.1609,84.258,84.1311,84.1983,44000.0
2011-09-02 13:35:00,112.75,112.75,112.61,112.64,31800.0,84.1908,84.1908,84.0863,84.1087,31800.0
2011-09-02 13:40:00,112.63,112.7,112.59,112.6,25200.0,84.1012,84.1535,84.0713,84.0788,25200.0
2011-09-02 13:45:00,112.6,112.73,112.59,112.73,69000.0,84.0788,84.1759,84.0713,84.1759,69000.0
2011-09-02 13:50:00,112.73,112.81,112.62,112.66,51100.0,84.1759,84.2356,84.0937,84.1236,51100.0
2011-09-02 13:55:00,112.66,112.8,112.66,112.77,18700.0,84.1236,84.2281,84.1236,84.2057,18700.0
2011-09-02 14:00:00,112.76,112.83,112.7,112.71,21900.0,84.1983,84.2505,84.1535,84.1609,21900.0
2011-09-02 14:05:00,112.71,112.75,112.62,112.63,35800.0,84.1609,84.1908,84.0937,84.1012,35800.0
2011-09-02 14:10:00,112.63,112.71,112.29,112.39,455500.0,84.1012,84.1609,83.8473,83.922,455500.0
2011-09-02 14:15:00,112.4,112.42,112.28,112.39,62600.0,83.9294,83.9444,83.8398,83.922,62600.0
2011-09-02 14:20:00,112.4,112.46,112.3,112.36,87400.0,83.9294,83.9742,83.8548,83.8996,87400.0
2011-09-02 14:25:00,112.37,112.45,112.31,112.36,77900.0,83.907,83.9668,83.8622,83.8996,77900.0
2011-09-02 14:30:00,112.35,112.35,112.04,112.18,260500.0,83.8921,83.8921,83.6606,83.7652,260500.0
2011-09-02 14:35:00,112.2,112.31,112.19,112.28,64200.0,83.7801,83.8622,83.7726,83.8398,64200.0
2011-09-02 14:40:00,112.28,112.4,112.25,112.28,68500.0,83.8398,83.9294,83.8174,83.8398,68500.0
2011-09-02 14:45:00,112.27,112.34,112.1,112.11,47400.0,83.8324,83.8846,83.7054,83.7129,47400.0
2011-09-02 14:50:00,112.11,112.34,112.1,112.3,74200.0,83.7129,83.8846,83.7054,83.8548,74200.0
2011-09-02 14:55:00,112.29,112.31,112.13,112.19,70200.0,83.8473,83.8622,83.7278,83.7726,70200.0
2011-09-02 15:00:00,112.18,112.24,111.95,112.0,169200.0,83.7652,83.81,83.5934,83.6308,169200.0
2011-09-02 15:05:00,112.01,112.13,112.0,112.12,77000.0,83.6382,83.7278,83.6308,83.7204,77000.0
2011-09-02 15:10:00,112.1,112.2,112.01,112.17,45900.0,83.7054,83.7801,83.6382,83.7577,45900.0
2011-09-02 15:15:00,112.18,112.18,112.03,112.13,118400.0,83.7652,83.7652,83.6532,83.7278,118400.0
2011-09-02 15:20:00,112.14,112.3,112.14,112.26,112700.0,83.7353,83.8548,83.7353,83.8249,112700.0
2011-09-02 15:25:00,112.26,112.3,112.17,112.19,92500.0,83.8249,83.8548,83.7577,83.7726,92500.0
2011-09-02 15:30:00,112.2,112.36,112.14,112.36,174100.0,83.7801,83.8996,83.7353,83.8996,174100.0
2011-09-02 15:35:00,112.36,112.45,112.23,112.45,162500.0,83.8996,83.9668,83.8025,83.9668,162500.0
2011-09-02 15:40:00,112.44,112.61,112.4,112.51,281600.0,83.9593,84.0863,83.9294,84.0116,281600.0
2011-09-02 15:45:00,112.52,112.58,112.32,112.37,322000.0,84.019,84.0638,83.8697,83.907,322000.0
2011-09-02 15:50:00,112.37,112.56,112.27,112.55,232200.0,83.907,84.0489,83.8324,84.0414,232200.0
2011-09-02 15:55:00,112.55,112.61,112.24,112.29,324800.0,84.0414,84.0863,83.81,83.8473,324800.0
2011-09-06 09:30:00,109.4,109.61,109.31,109.58,484100.0,81.6893,81.8461,81.6221,81.8237,484100.0
2011-09-06 09:35:00,109.58,109.75,109.4,109.67,265300.0,81.8237,81.9507,81.6893,81.8909,265300.0
2011-09-06 09:40:00,109.65,109.69,109.44,109.61,217400.0,81.876,81.9059,81.7192,81.8461,217400.0
2011-09-06 09:45:00,109.6,109.67,109.49,109.53,239400.0,81.8387,81.8909,81.7565,81.7864,239400.0
2011-09-06 09:50:00,109.54,109.84,109.41,109.77,298200.0,81.7939,82.0179,81.6968,81.9656,298200.0
2011-09-06 09:55:00,109.75,109.96,109.73,109.85,186100.0,81.9507,82.1075,81.9357,82.0253,186100.0
2011-09-06 10:00:00,109.9,110.35,109.9,110.2,564700.0,82.0627,82.3987,82.0627,82.2867,564700.0
2011-09-06 10:05:00,110.19,110.23,109.93,110.13,199000.0,82.2792,82.3091,82.0851,82.2344,199000.0
2011-09-06 10:10:00,110.13,110.19,109.7,109.74,188900.0,82.2344,82.2792,81.9133,81.9432,188900.0
2011-09-06 10:15:00,109.75,109.79,109.59,109.63,99900.0,81.9507,81.9805,81.8312,81.8611,99900.0
2011-09-06 10:20:00,109.64,109.68,109.46,109.51,162100.0,81.8685,81.8984,81.7341,81.7715,162100.0
2011-09-06 10:25:00,109.53,109.66,109.35,109.42,137700.0,81.7864,81.8835,81.652,81.7043,137700.0
2011-09-06 10:30:00,109.41,109.52,109.28,109.39,176600.0,81.6968,81.7789,81.5997,81.6819,176600.0
2011-09-06 10:35:00,109.38,109.55,109.2,109.34,213500.0,81.6744,81.8013,81.54,81.6445,213500.0
2011-09-06 10:40:00,109.36,109.52,109.27,109.39,146800.0,81.6595,81.7789,81.5923,81.6819,146800.0
2011-09-06 10:45:00,109.38,109.38,109.18,109.36,111600.0,81.6744,81.6744,81.5251,81.6595,111600.0
2011-09-06 10:50:00,109.33,109.65,109.28,109.59,86900.0,81.6371,81.876,81.5997,81.8312,86900.0
2011-09-06 10:55:00,109.62,109.8,109.51,109.76,81100.0,81.8536,81.988,81.7715,81.9581,81100.0
2011-09-06 11:00:00,109.75,109.84,109.64,109.71,207400.0,81.9507,82.0179,81.8685,81.9208,207400.0
2011-09-06 11:05:00,109.66,109.79,109.59,109.75,107200.0,81.8835,81.9805,81.8312,81.9507,107200.0
2011-09-06 11:10:00,109.77,109.95,109.61,109.89,207500.0,81.9656,82.1,81.8461,82.0552,207500.0
2011-09-06 11:15:00,109.89,110.16,109.87,109.98,206900.0,82.0552,82.2568,82.0403,82.1224,206900.0
2011-09-06 11:20:00,110.01,110.08,109.92,110.04,148100.0,82.1448,82.1971,82.0776,82.1672,148100.0
2011-09-06 11:25:00,110.04,110.15,110.0,110.08,72100.0,82.1672,82.2494,82.1374,82.1971,72100.0
2011-09-06 11:30:00,110.09,110.23,110.07,110.08,123100.0,82.2046,82.3091,82.1896,82.1971,123100.0
2011-09-06 11:35:00,110.09,110.2,109.93,109.93,69500.0,82.2046,82.2867,82.0851,82.0851,69500.0
2011-09-06 11:40:00,109.94,110.05,109.87,110.05,53300.0,82.0926,82.1747,82.0403,82.1747,53300.0
2011-09-06 11:45:00,110.06,110.06,109.88,109.9,40100.0,82.1822,82.1822,82.0478,82.0627,40100.0
2011-09-06 11:50:00,109.92,110.04,109.92,109.97,29400.0,82.0776,82.1672,82.0776,82.115,29400.0
2011-09-06 11:55:00,109.99,110.25,109.99,110.12,80100.0,82.1299,82.324,82.1299,82.227,80100.0
2011-09-06 12:00:00,110.15,110.2,110.06,110.14,53900.0,82.2494,82.2867,82.1822,82.2419,53900.0
2011-09-06 12:05:00,110.15,110.33,110.06,110.06,102600.0,82.2494,82.3838,82.1822,82.1822,102600.0
2011-09-06 12:10:00,110.07,110.24,110.05,110.21,56800.0,82.1896,82.3166,82.1747,82.2942,56800.0
2011-09-06 12:15:00,110.19,110.38,110.19,110.34,98200.0,82.2792,82.4211,82.2792,82.3912,98200.0
2011-09-06 12:20:00,110.36,110.52,110.36,110.4,73300.0,82.4062,82.5256,82.4062,82.436,73300.0
2011-09-06 12:25:00,110.39,110.43,110.29,110.35,50100.0,82.4286,82.4584,82.3539,82.3987,50100.0
2011-09-06 12:30:00,110.33,110.33,110.22,110.23,34100.0,82.3838,82.3838,82.3016,82.3091,34100.0
2011-09-06 12:35:00,110.22,110.3,110.13,110.2,49100.0,82.3016,82.3614,82.2344,82.2867,49100.0
2011-09-06 12:40:00,110.18,110.19,110.13,110.19,27600.0,82.2718,82.2792,82.2344,82.2792,27600.0
2011-09-06 12:45:00,110.22,110.28,110.16,110.22,37700.0,82.3016,82.3464,82.2568,82.3016,37700.0
2011-09-06 12:50:00,110.22,110.31,110.12,110.15,51400.0,82.3016,82.3688,82.227,82.2494,51400.0
2011-09-06 12:55:00,110.16,110.25,110.11,110.24,65100.0,82.2568,82.324,82.2195,82.3166,65100.0
2011-09-06 13:00:00,110.24,110.3,110.15,110.2,62100.0,82.3166,82.3614,82.2494,82.2867,62100.0
2011-09-06 13:05:00,110.2,110.42,110.19,110.35,57000.0,82.2867,82.451,82.2792,82.3987,57000.0
2011-09-06 13:10:00,110.36,110.61,110.36,110.47,91500.0,82.4062,82.5928,82.4062,82.4883,91500.0
2011-09-06 13:15:00,110.44,110.47,110.34,110.47,73300.0,82.4659,82.4883,82.3912,82.4883,73300.0
2011-09-06 13:20:00,110.5,110.63,110.48,110.54,41500.0,82.5107,82.6078,82.4958,82.5406,41500.0
2011-09-06 13:25:00,110.53,110.56,110.4,110.42,70200.0,82.5331,82.5555,82.436,82.451,70200.0
2011-09-06 13:30:00,110.4,110.4,110.25,110.33,70200.0,82.436,82.436,82.324,82.3838,70200.0
2011-09-06 13:35:00,110.32,110.51,110.26,110.5,102700.0,82.3763,82.5182,82.3315,82.5107,102700.0
2011-09-06 13:40:00,110.51,110.64,110.44,110.63,98300.0,82.5182,82.6152,82.4659,82.6078,98300.0
2011-09-06 13:45:00,110.62,110.81,110.57,110.81,103000.0,82.6003,82.7422,82.563,82.7422,103000.0
2011-09-06 13:50:00,110.8,110.81,110.7,110.8,66400.0,82.7347,82.7422,82.66,82.7347,66400.0
2011-09-06 13:55:00,110.8,110.8,110.61,110.61,75200.0,82.7347,82.7347,82.5928,82.5928,75200.0
2011-09-06 14:00:00,110.63,110.73,110.57,110.6,46700.0,82.6078,82.6824,82.563,82.5854,46700.0
2011-09-06 14:05:00,110.63,110.8,110.59,110.76,82000.0,82.6078,82.7347,82.5779,82.7048,82000.0
2011-09-06 14:10:00,110.76,110.96,110.72,110.89,165100.0,82.7048,82.8542,82.675,82.8019,165100.0
2011-09-06 14:15:00,110.89,111.1,110.89,111.06,138400.0,82.8019,82.9587,82.8019,82.9289,138400.0
2011-09-06 14:20:00,111.06,111.08,110.91,110.97,95300.0,82.9289,82.9438,82.8169,82.8617,95300.0
2011-09-06 14:25:00,110.97,111.14,110.95,110.97,111800.0,82.8617,82.9886,82.8467,82.8617,111800.0
2011-09-06 14:30:00,110.98,110.98,110.86,110.88,77400.0,82.8691,82.8691,82.7795,82.7945,77400.0
2011-09-06 14:35:00,110.89,110.95,110.81,110.85,57500.0,82.8019,82.8467,82.7422,82.7721,57500.0
2011-09-06 14:40:00,110.82,110.86,110.7,110.83,48600.0,82.7497,82.7795,82.66,82.7571,48600.0
2011-09-06 14:45:00,110.84,110.86,110.68,110.68,27700.0,82.7646,82.7795,82.6451,82.6451,27700.0
2011-09-06 14:50:00,110.68,110.79,110.61,110.62,159900.0,82.6451,82.7273,82.5928,82.6003,159900.0
2011-09-06 14:55:00,110.61,110.69,110.55,110.61,166900.0,82.5928,82.6526,82.548,82.5928,166900.0
2011-09-06 15:00:00,110.61,110.64,110.44,110.52,166300.0,82.5928,82.6152,82.4659,82.5256,166300.0
2011-09-06 15:05:00,110.5,110.53,110.34,110.38,84400.0,82.5107,82.5331,82.3912,82.4211,84400.0
2011-09-06 15:10:00,110.38,110.43,110.28,110.28,115000.0,82.4211,82.4584,82.3464,82.3464,115000.0
2011-09-06 15:15:00,110.29,110.36,110.19,110.27,109600.0,82.3539,82.4062,82.2792,82.339,109600.0
2011-09-06 15:20:00,110.27,110.56,110.25,110.5,150200.0,82.339,82.5555,82.324,82.5107,150200.0
2011-09-06 15:25:00,110.48,110.58,110.37,110.4,191200.0,82.4958,82.5704,82.4136,82.436,191200.0
2011-09-06 15:30:00,110.37,110.43,110.28,110.29,190800.0,82.4136,82.4584,82.3464,82.3539,190800.0
2011-09-06 15:35:00,110.29,110.7,110.26,110.7,221000.0,82.3539,82.66,82.3315,82.66,221000.0
2011-09-06 15:40:00,110.69,110.82,110.61,110.8,145600.0,82.6526,82.7497,82.5928,82.7347,145600.0
2011-09-06 15:45:00,110.8,111.04,110.69,110.99,278300.0,82.7347,82.9139,82.6526,82.8766,278300.0
2011-09-06 15:50:00,110.98,111.33,110.92,111.27,288500.0,82.8691,83.1305,82.8243,83.0857,288500.0
2011-09-06 15:55:00,111.27,111.46,111.19,111.25,448300.0,83.0857,83.2275,83.0259,83.0707,448300.0
2011-09-07 09:30:00,112.74,112.82,112.45,112.48,401900.0,84.1833,84.2431,83.9668,83.9892,401900.0
2011-09-07 09:35:00,112.47,112.57,112.4,112.55,199800.0,83.9817,84.0564,83.9294,84.0414,199800.0
2011-09-07 09:40:00,112.54,112.85,112.44,112.84,148200.0,84.034,84.2655,83.9593,84.258,148200.0
2011-09-07 09:45:00,112.84,112.88,112.68,112.8,177200.0,84.258,84.2879,84.1385,84.2281,177200.0
2011-09-07 09:50:00,112.81,112.91,112.7,112.79,233000.0,84.2356,84.3103,84.1535,84.2207,233000.0
2011-09-07 09:55:00,112.8,113.02,112.66,112.97,185000.0,84.2281,84.3924,84.1236,84.3551,185000.0
2011-09-07 10:00:00,112.95,112.99,112.83,112.99,72000.0,84.3401,84.37,84.2505,84.37,72000.0
2011-09-07 10:05:00,112.98,113.06,112.89,113.02,110200.0,84.3625,84.4223,84.2953,84.3924,110200.0
2011-09-07 10:10:00,113.04,113.09,112.88,113.04,109100.0,84.4073,84.4447,84.2879,84.4073,109100.0
2011-09-07 10:15:00,113.02,113.03,112.84,112.94,73200.0,84.3924,84.3999,84.258,84.3327,73200.0
2011-09-07 10:20:00,112.96,113.1,112.88,113.07,46600.0,84.3476,84.4521,84.2879,84.4297,46600.0
2011-09-07 10:25:00,113.06,113.07,112.75,112.77,66100.0,84.4223,84.4297,84.1908,84.2057,66100.0
2011-09-07 10:30:00,112.74,112.91,112.69,112.73,61000.0,84.1833,84.3103,84.146,84.1759,61000.0
2011-09-07 10:35:00,112.73,112.89,112.69,112.76,65900.0,84.1759,84.2953,84.146,84.1983,65900.0
2011-09-07 10:40:00,112.79,112.93,112.77,112.84,70700.0,84.2207,84.3252,84.2057,84.258,70700.0
2011-09-07 10:45:00,112.87,112.87,112.67,112.67,94300.0,84.2804,84.2804,84.1311,84.1311,94300.0
2011-09-07 10:50:00,112.68,112.79,112.62,112.77,75100.0,84.1385,84.2207,84.0937,84.2057,75100.0
2011-09-07 10:55:00,112.77,112.87,112.69,112.79,81500.0,84.2057,84.2804,84.146,84.2207,81500.0
2011-09-07 11:00:00,112.81,112.93,112.75,112.92,57400.0,84.2356,84.3252,84.1908,84.3177,57400.0
2011-09-07 11:05:00,112.93,113.06,112.93,113.0,153600.0,84.3252,84.4223,84.3252,84.3775,153600.0
2011-09-07 11:10:00,112.98,113.16,112.98,113.08,134300.0,84.3625,84.4969,84.3625,84.4372,134300.0
2011-09-07 11:15:00,113.08,113.14,113.02,113.08,86500.0,84.4372,84.482,84.3924,84.4372,86500.0
2011-09-07 11:20:00,113.07,113.23,113.03,113.16,82100.0,84.4297,84.5492,84.3999,84.4969,82100.0
2011-09-07 11:25:00,113.18,113.25,113.14,113.18,58600.0,84.5119,84.5641,84.482,84.5119,58600.0
2011-09-07 11:30:00,113.19,113.22,113.05,113.1,140900.0,84.5193,84.5417,84.4148,84.4521,140900.0
2011-09-07 11:35:00,113.1,113.15,113.03,113.06,60600.0,84.4521,84.4895,84.3999,84.4223,60600.0
2011-09-07 11:40:00,113.06,113.12,113.04,113.12,11500.0,84.4223,84.4671,84.4073,84.4671,11500.0
2011-09-07 11:45:00,113.13,113.19,113.12,113.17,28600.0,84.4745,84.5193,84.4671,84.5044,28600.0
2011-09-07 11:50:00,113.18,113.21,113.15,113.15,20600.0,84.5119,84.5343,84.4895,84.4895,20600.0
2011-09-07 11:55:00,113.16,113.19,113.11,113.11,19800.0,84.4969,84.5193,84.4596,84.4596,19800.0
2011-09-07 12:00:00,113.11,113.13,113.04,113.04,35100.0,84.4596,84.4745,84.4073,84.4073,35100.0
2011-09-07 12:05:00,113.03,113.09,113.02,113.03,16400.0,84.3999,84.4447,84.3924,84.3999,16400.0
2011-09-07 12:10:00,113.05,113.16,113.04,113.14,44100.0,84.4148,84.4969,84.4073,84.482,44100.0
2011-09-07 12:15:00,113.14,113.17,113.12,113.16,27600.0,84.482,84.5044,84.4671,84.4969,27600.0
2011-09-07 12:20:00,113.16,113.17,113.06,113.1,31700.0,84.4969,84.5044,84.4223,84.4521,31700.0
2011-09-07 12:25:00,113.1,113.16,113.07,113.15,47300.0,84.4521,84.4969,84.4297,84.4895,47300.0
2011-09-07 12:30:00,113.18,113.33,113.15,113.31,73600.0,84.5119,84.6239,84.4895,84.6089,73600.0
2011-09-07 12:35:00,113.3,113.38,113.28,113.33,57300.0,84.6015,84.6612,84.5865,84.6239,57300.0
2011-09-07 12:40:00,113.32,113.39,113.3,113.32,62000.0,84.6164,84.6687,84.6015,84.6164,62000.0
2011-09-07 12:45:00,113.32,113.36,113.25,113.27,83900.0,84.6164,84.6463,84.5641,84.5791,83900.0
2011-09-07 12:50:00,113.27,113.31,113.25,113.3,32400.0,84.5791,84.6089,84.5641,84.6015,32400.0
2011-09-07 12:55:00,113.3,113.36,113.29,113.32,87400.0,84.6015,84.6463,84.594,84.6164,87400.0
2011-09-07 13:00:00,113.32,113.42,113.29,113.42,262400.0,84.6164,84.6911,84.594,84.6911,262400.0
2011-09-07 13:05:00,113.43,113.52,113.41,113.45,121600.0,84.6985,84.7658,84.6836,84.7135,121600.0
2011-09-07 13:10:00,113.45,113.54,113.44,113.52,29400.0,84.7135,84.7807,84.706,84.7658,29400.0
2011-09-07 13:15:00,113.51,113.57,113.5,113.57,83100.0,84.7583,84.8031,84.7508,84.8031,83100.0
2011-09-07 13:20:00,113.57,113.61,113.5,113.61,81100.0,84.8031,84.833,84.7508,84.833,81100.0
2011-09-07 13:25:00,113.6,113.62,113.54,113.58,91800.0,84.8255,84.8404,84.7807,84.8106,91800.0
2011-09-07 13:30:00,113.58,113.59,113.45,113.45,114800.0,84.8106,84.818,84.7135,84.7135,114800.0
2011-09-07 13:35:00,113.46,113.48,113.4,113.43,43000.0,84.7209,84.7359,84.6761,84.6985,43000.0
2011-09-07 13:40:00,113.44,113.45,113.33,113.37,101600.0,84.706,84.7135,84.6239,84.6537,101600.0
2011-09-07 13:45:00,113.38,113.41,113.36,113.4,15400.0,84.6612,84.6836,84.6463,84.6761,15400.0
2011-09-07 13:50:00,113.39,113.46,113.37,113.45,14000.0,84.6687,84.7209,84.6537,84.7135,14000.0
2011-09-07 13:55:00,113.46,113.55,113.45,113.49,27900.0,84.7209,84.7882,84.7135,84.7433,27900.0
2011-09-07 14:00:00,113.5,113.63,113.42,113.63,99400.0,84.7508,84.8479,84.6911,84.8479,99400.0
2011-09-07 14:05:00,113.61,113.69,113.55,113.6,77500.0,84.833,84.8927,84.7882,84.8255,77500.0
2011-09-07 14:10:00,113.61,113.66,113.55,113.66,32500.0,84.833,84.8703,84.7882,84.8703,32500.0
2011-09-07 14:15:00,113.67,113.71,113.58,113.65,43000.0,84.8778,84.9076,84.8106,84.8628,43000.0
2011-09-07 14:20:00,113.65,113.65,113.57,113.64,20600.0,84.8628,84.8628,84.8031,84.8554,20600.0
2011-09-07 14:25:00,113.64,113.77,113.63,113.75,90100.0,84.8554,84.9524,84.8479,84.9375,90100.0
2011-09-07 14:30:00,113.77,113.81,113.73,113.74,46600.0,84.9524,84.9823,84.9226,84.93,46600.0
2011-09-07 14:35:00,113.75,113.84,113.75,113.77,32600.0,84.9375,85.0047,84.9375,84.9524,32600.0
2011-09-07 14:40:00,113.78,113.9,113.78,113.88,49900.0,84.9599,85.0495,84.9599,85.0346,49900.0
2011-09-07 14:45:00,113.89,113.96,113.88,113.91,77500.0,85.042,85.0943,85.0346,85.057,77500.0
2011-09-07 14:50:00,113.9,113.9,113.83,113.83,18400.0,85.0495,85.0495,84.9972,84.9972,18400.0
2011-09-07 14:55:00,113.84,113.93,113.83,113.91,46400.0,85.0047,85.0719,84.9972,85.057,46400.0
2011-09-07 15:00:00,113.91,113.91,113.85,113.85,41800.0,85.057,85.057,85.0122,85.0122,41800.0
2011-09-07 15:05:00,113.85,113.87,113.78,113.86,48500.0,85.0122,85.0271,84.9599,85.0196,48500.0
2011-09-07 15:10:00,113.85,113.86,113.74,113.84,103700.0,85.0122,85.0196,84.93,85.0047,103700.0
2011-09-07 15:15:00,113.84,113.86,113.75,113.77,36000.0,85.0047,85.0196,84.9375,84.9524,36000.0
2011-09-07 15:20:00,113.78,113.83,113.75,113.75,48400.0,84.9599,84.9972,84.9375,84.9375,48400.0
2011-09-07 15:25:00,113.75,113.83,113.71,113.82,62400.0,84.9375,84.9972,84.9076,84.9898,62400.0
2011-09-07 15:30:00,113.82,113.88,113.69,113.69,117400.0,84.9898,85.0346,84.8927,84.8927,117400.0
2011-09-07 15:35:00,113.69,113.69,113.57,113.66,222700.0,84.8927,84.8927,84.8031,84.8703,222700.0
2011-09-07 15:40:00,113.66,113.83,113.66,113.74,138300.0,84.8703,84.9972,84.8703,84.93,138300.0
2011-09-07 15:45:00,113.74,113.84,113.65,113.65,166100.0,84.93,85.0047,84.8628,84.8628,166100.0
2011-09-07 15:50:00,113.65,113.74,113.55,113.73,172000.0,84.8628,84.93,84.7882,84.9226,172000.0
2011-09-07 15:55:00,113.73,114.02,113.73,113.97,191400.0,84.9226,85.1391,84.9226,85.1018,191400.0
2011-09-08 09:30:00,113.38,113.65,113.28,113.58,270200.0,84.6612,84.8628,84.5865,84.8106,270200.0
2011-09-08 09:35:00,113.59,113.94,113.58,113.8,260900.0,84.818,85.0794,84.8106,84.9748,260900.0
2011-09-08 09:40:00,113.79,114.07,113.75,113.97,191900.0,84.9674,85.1764,84.9375,85.1018,191900.0
2011-09-08 09:45:00,114.01,114.03,113.84,113.92,97700.0,85.1316,85.1466,85.0047,85.0644,97700.0
2011-09-08 09:50:00,113.94,113.95,113.71,113.8,122200.0,85.0794,85.0868,84.9076,84.9748,122200.0
2011-09-08 09:55:00,113.82,113.82,113.6,113.8,114200.0,84.9898,84.9898,84.8255,84.9748,114200.0
2011-09-08 10:00:00,113.78,113.78,113.51,113.67,120900.0,84.9599,84.9599,84.7583,84.8778,120900.0
2011-09-08 10:05:00,113.66,113.82,113.54,113.81,76200.0,84.8703,84.9898,84.7807,84.9823,76200.0
2011-09-08 10:10:00,113.8,113.86,113.71,113.82,70500.0,84.9748,85.0196,84.9076,84.9898,70500.0
2011-09-08 10:15:00,113.8,113.9,113.63,113.9,105500.0,84.9748,85.0495,84.8479,85.0495,105500.0
2011-09-08 10:20:00,113.91,114.0,113.84,113.87,89300.0,85.057,85.1242,85.0047,85.0271,89300.0
2011-09-08 10:25:00,113.84,114.07,113.84,113.91,124800.0,85.0047,85.1764,85.0047,85.057,124800.0
2011-09-08 10:30:00,113.9,114.29,113.89,114.24,148500.0,85.0495,85.3407,85.042,85.3034,148500.0
2011-09-08 10:35:00,114.25,114.3,114.13,114.17,69400.0,85.3108,85.3482,85.2212,85.2511,69400.0
2011-09-08 10:40:00,114.2,114.38,114.2,114.32,93300.0,85.2735,85.4079,85.2735,85.3631,93300.0
2011-09-08 10:45:00,114.34,114.36,114.11,114.17,66500.0,85.378,85.393,85.2063,85.2511,66500.0
2011-09-08 10:50:00,114.17,114.3,114.15,114.26,30800.0,85.2511,85.3482,85.2362,85.3183,30800.0
2011-09-08 10:55:00,114.29,114.53,114.28,114.5,50100.0,85.3407,85.5199,85.3332,85.4975,50100.0
2011-09-08 11:00:00,114.5,114.62,114.48,114.52,88000.0,85.4975,85.5871,85.4826,85.5125,88000.0
2011-09-08 11:05:00,114.54,114.68,114.5,114.59,74800.0,85.5274,85.6319,85.4975,85.5647,74800.0
2011-09-08 11:10:00,114.59,114.59,114.38,114.43,60000.0,85.5647,85.5647,85.4079,85.4453,60000.0
2011-09-08 11:15:00,114.42,114.47,114.31,114.35,84300.0,85.4378,85.4751,85.3556,85.3855,84300.0
2011-09-08 11:20:00,114.34,114.41,114.27,114.36,126500.0,85.378,85.4303,85.3258,85.393,126500.0
2011-09-08 11:25:00,114.31,114.4,114.27,114.29,33900.0,85.3556,85.4228,85.3258,85.3407,33900.0
2011-09-08 11:30:00,114.28,114.38,114.23,114.29,156300.0,85.3332,85.4079,85.2959,85.3407,156300.0
2011-09-08 11:35:00,114.3,114.47,114.3,114.45,15000.0,85.3482,85.4751,85.3482,85.4602,15000.0
2011-09-08 11:40:00,114.43,114.43,114.33,114.33,20900.0,85.4453,85.4453,85.3706,85.3706,20900.0
2011-09-08 11:45:00,114.34,114.36,114.14,114.14,83600.0,85.378,85.393,85.2287,85.2287,83600.0
2011-09-08 11:50:00,114.14,114.29,113.99,114.02,130200.0,85.2287,85.3407,85.1167,85.1391,130200.0
2011-09-08 11:55:00,114.02,114.02,113.8,113.91,68100.0,85.1391,85.1391,84.9748,85.057,68100.0
2011-09-08 12:00:00,113.88,113.88,113.69,113.73,57900.0,85.0346,85.0346,84.8927,84.9226,57900.0
2011-09-08 12:05:00,113.76,113.81,113.68,113.79,24600.0,84.945,84.9823,84.8852,84.9674,24600.0
2011-09-08 12:10:00,113.79,113.95,113.79,113.86,52700.0,84.9674,85.0868,84.9674,85.0196,52700.0
2011-09-08 12:15:00,113.85,113.92,113.82,113.88,18200.0,85.0122,85.0644,84.9898,85.0346,18200.0
2011-09-08 12:20:00,113.89,113.99,113.88,113.9,24400.0,85.042,85.1167,85.0346,85.0495,24400.0
2011-09-08 12:25:00,113.9,113.93,113.79,113.81,100200.0,85.0495,85.0719,84.9674,84.9823,100200.0
2011-09-08 12:30:00,113.8,113.81,113.61,113.68,32800.0,84.9748,84.9823,84.833,84.8852,32800.0
2011-09-08 12:35:00,113.69,113.85,113.69,113.76,20900.0,84.8927,85.0122,84.8927,84.945,20900.0
2011-09-08 12:40:00,113.77,113.91,113.71,113.82,26700.0,84.9524,85.057,84.9076,84.9898,26700.0
2011-09-08 12:45:00,113.81,113.85,113.68,113.75,162900.0,84.9823,85.0122,84.8852,84.9375,162900.0
2011-09-08 12:50:00,113.77,114.02,113.77,114.01,33500.0,84.9524,85.1391,84.9524,85.1316,33500.0
2011-09-08 12:55:00,114.0,114.04,113.9,114.01,30100.0,85.1242,85.154,85.0495,85.1316,30100.0
2011-09-08 13:00:00,113.99,114.01,113.88,113.97,32400.0,85.1167,85.1316,85.0346,85.1018,32400.0
2011-09-08 13:05:00,113.96,114.1,113.92,114.05,107500.0,85.0943,85.1988,85.0644,85.1615,107500.0
2011-09-08 13:10:00,114.03,114.04,113.81,113.81,86300.0,85.1466,85.154,84.9823,84.9823,86300.0
2011-09-08 13:15:00,113.8,113.92,113.78,113.91,13400.0,84.9748,85.0644,84.9599,85.057,13400.0
2011-09-08 13:20:00,113.88,113.88,113.75,113.83,38700.0,85.0346,85.0346,84.9375,84.9972,38700.0
2011-09-08 13:25:00,113.85,113.9,113.74,113.8,27800.0,85.0122,85.0495,84.93,84.9748,27800.0
2011-09-08 13:30:00,113.81,114.03,113.38,113.5,247500.0,84.9823,85.1466,84.6612,84.7508,247500.0
2011-09-08 13:35:00,113.5,113.72,113.47,113.63,92000.0,84.7508,84.9151,84.7284,84.8479,92000.0
2011-09-08 13:40:00,113.59,113.6,113.08,113.11,143600.0,84.818,84.8255,84.4372,84.4596,143600.0
2011-09-08 13:45:00,113.13,113.31,113.07,113.23,112000.0,84.4745,84.6089,84.4297,84.5492,112000.0
2011-09-08 13:50:00,113.23,113.32,113.02,113.22,131700.0,84.5492,84.6164,84.3924,84.5417,131700.0
2011-09-08 13:55:00,113.24,113.35,113.17,113.23,60900.0,84.5567,84.6388,84.5044,84.5492,60900.0
2011-09-08 14:00:00,113.23,113.39,113.07,113.37,91200.0,84.5492,84.6687,84.4297,84.6537,91200.0
2011-09-08 14:05:00,113.37,113.45,113.22,113.38,191300.0,84.6537,84.7135,84.5417,84.6612,191300.0
2011-09-08 14:10:00,113.34,113.42,113.25,113.39,30300.0,84.6313,84.6911,84.5641,84.6687,30300.0
2011-09-08 14:15:00,113.4,113.49,113.27,113.33,40400.0,84.6761,84.7433,84.5791,84.6239,40400.0
2011-09-08 14:20:00,113.33,113.33,113.09,113.09,51100.0,84.6239,84.6239,84.4447,84.4447,51100.0
2011-09-08 14:25:00,113.1,113.18,112.95,113.1,351500.0,84.4521,84.5119,84.3401,84.4521,351500.0
2011-09-08 14:30:00,113.08,113.29,112.99,113.25,124200.0,84.4372,84.594,84.37,84.5641,124200.0
2011-09-08 14:35:00,113.24,113.31,113.16,113.18,24900.0,84.5567,84.6089,84.4969,84.5119,24900.0
2011-09-08 14:40:00,113.18,113.33,113.13,113.18,64200.0,84.5119,84.6239,84.4745,84.5119,64200.0
2011-09-08 14:45:00,113.17,113.18,113.05,113.08,42000.0,84.5044,84.5119,84.4148,84.4372,42000.0
2011-09-08 14:50:00,113.08,113.24,112.94,113.0,113600.0,84.4372,84.5567,84.3327,84.3775,113600.0
2011-09-08 14:55:00,113.0,113.18,113.0,113.18,23200.0,84.3775,84.5119,84.3775,84.5119,23200.0
2011-09-08 15:00:00,113.18,113.18,112.9,112.97,54100.0,84.5119,84.5119,84.3028,84.3551,54100.0
2011-09-08 15:05:00,112.96,112.96,112.75,112.92,94300.0,84.3476,84.3476,84.1908,84.3177,94300.0
2011-09-08 15:10:00,112.93,112.93,112.73,112.78,103000.0,84.3252,84.3252,84.1759,84.2132,103000.0
2011-09-08 15:15:00,112.78,112.94,112.74,112.93,27400.0,84.2132,84.3327,84.1833,84.3252,27400.0
2011-09-08 15:20:00,112.92,113.11,112.89,113.07,40500.0,84.3177,84.4596,84.2953,84.4297,40500.0
2011-09-08 15:25:00,113.07,113.23,112.97,113.23,114400.0,84.4297,84.5492,84.3551,84.5492,114400.0
2011-09-08 15:30:00,113.24,113.28,113.1,113.21,140300.0,84.5567,84.5865,84.4521,84.5343,140300.0
2011-09-08 15:35:00,113.21,113.26,113.1,113.19,164400.0,84.5343,84.5716,84.4521,84.5193,164400.0
2011-09-08 15:40:00,113.19,113.35,113.16,113.27,75000.0,84.5193,84.6388,84.4969,84.5791,75000.0
2011-09-08 15:45:00,113.3,113.31,113.08,113.16,135700.0,84.6015,84.6089,84.4372,84.4969,135700.0
2011-09-08 15:50:00,113.16,113.17,112.85,112.96,101400.0,84.4969,84.5044,84.2655,84.3476,101400.0
2011-09-08 15:55:00,112.97,113.06,112.83,112.85,410500.0,84.3551,84.4223,84.2505,84.2655,410500.0
2011-09-09 09:30:00,111.66,111.7,111.24,111.34,279800.0,83.3769,83.4068,83.0633,83.1379,279800.0
2011-09-09 09:35:00,111.33,111.33,110.93,111.2,264700.0,83.1305,83.1305,82.8318,83.0334,264700.0
2011-09-09 09:40:00,111.21,111.21,110.7,110.83,383300.0,83.0409,83.0409,82.66,82.7571,383300.0
2011-09-09 09:45:00,110.83,111.13,110.75,111.12,178800.0,82.7571,82.9811,82.6974,82.9737,178800.0
2011-09-09 09:50:00,111.12,111.13,110.78,111.08,169200.0,82.9737,82.9811,82.7198,82.9438,169200.0
2011-09-09 09:55:00,111.08,111.14,110.88,110.96,110700.0,82.9438,82.9886,82.7945,82.8542,110700.0
2011-09-09 10:00:00,110.99,111.35,110.95,111.27,171000.0,82.8766,83.1454,82.8467,83.0857,171000.0
2011-09-09 10:05:00,111.27,111.29,111.06,111.13,130000.0,83.0857,83.1006,82.9289,82.9811,130000.0
2011-09-09 10:10:00,111.12,111.15,110.94,110.99,115100.0,82.9737,82.9961,82.8393,82.8766,115100.0
2011-09-09 10:15:00,110.99,111.08,110.83,110.98,130400.0,82.8766,82.9438,82.7571,82.8691,130400.0
2011-09-09 10:20:00,111.02,111.13,110.93,111.13,77100.0,82.899,82.9811,82.8318,82.9811,77100.0
2011-09-09 10:25:00,111.12,111.33,111.04,111.33,150600.0,82.9737,83.1305,82.9139,83.1305,150600.0
2011-09-09 10:30:00,111.33,111.36,111.08,111.08,122100.0,83.1305,83.1529,82.9438,82.9438,122100.0
2011-09-09 10:35:00,111.08,111.41,111.08,111.37,96600.0,82.9438,83.1902,82.9438,83.1603,96600.0
2011-09-09 10:40:00,111.37,111.48,111.27,111.38,95100.0,83.1603,83.2425,83.0857,83.1678,95100.0
2011-09-09 10:45:00,111.36,111.52,111.3,111.51,77600.0,83.1529,83.2723,83.1081,83.2649,77600.0
2011-09-09 10:50:00,111.5,111.57,111.39,111.39,78800.0,83.2574,83.3097,83.1753,83.1753,78800.0
2011-09-09 10:55:00,111.38,111.48,111.24,111.24,43500.0,83.1678,83.2425,83.0633,83.0633,43500.0
2011-09-09 11:00:00,111.25,111.35,111.16,111.23,80900.0,83.0707,83.1454,83.0035,83.0558,80900.0
2011-09-09 11:05:00,111.25,111.37,111.18,111.33,157800.0,83.0707,83.1603,83.0185,83.1305,157800.0
2011-09-09 11:10:00,111.32,111.6,110.91,110.95,258200.0,83.123,83.3321,82.8169,82.8467,258200.0
2011-09-09 11:15:00,110.95,111.03,110.85,110.88,142700.0,82.8467,82.9065,82.7721,82.7945,142700.0
2011-09-09 11:20:00,110.87,110.89,110.34,110.48,460900.0,82.787,82.8019,82.3912,82.4958,460900.0
2011-09-09 11:25:00,110.5,110.58,110.32,110.4,137700.0,82.5107,82.5704,82.3763,82.436,137700.0
2011-09-09 11:30:00,110.36,110.58,110.32,110.52,219400.0,82.4062,82.5704,82.3763,82.5256,219400.0
2011-09-09 11:35:00,110.52,110.6,110.36,110.4,104000.0,82.5256,82.5854,82.4062,82.436,104000.0
2011-09-09 11:40:00,110.4,110.41,109.95,110.11,251000.0,82.436,82.4435,82.1,82.2195,251000.0
2011-09-09 11:45:00,110.11,110.14,109.84,109.84,170600.0,82.2195,82.2419,82.0179,82.0179,170600.0
2011-09-09 11:50:00,109.87,110.01,109.68,109.96,168400.0,82.0403,82.1448,81.8984,82.1075,168400.0
2011-09-09 11:55:00,109.97,110.03,109.9,109.91,101800.0,82.115,82.1598,82.0627,82.0702,101800.0
2011-09-09 12:00:00,109.91,110.0,109.72,109.84,147300.0,82.0702,82.1374,81.9283,82.0179,147300.0
2011-09-09 12:05:00,109.84,109.89,109.61,109.64,110200.0,82.0179,82.0552,81.8461,81.8685,110200.0
2011-09-09 12:10:00,109.65,109.69,109.57,109.63,76300.0,81.876,81.9059,81.8163,81.8611,76300.0
2011-09-09 12:15:00,109.63,109.86,109.63,109.85,82500.0,81.8611,82.0328,81.8611,82.0253,82500.0
2011-09-09 12:20:00,109.83,109.97,109.78,109.93,68300.0,82.0104,82.115,81.9731,82.0851,68300.0
2011-09-09 12:25:00,109.93,109.94,109.77,109.82,60900.0,82.0851,82.0926,81.9656,82.0029,60900.0
2011-09-09 12:30:00,109.82,109.87,109.5,109.53,110100.0,82.0029,82.0403,81.764,81.7864,110100.0
2011-09-09 12:35:00,109.54,109.62,109.42,109.6,183000.0,81.7939,81.8536,81.7043,81.8387,183000.0
2011-09-09 12:40:00,109.6,109.63,109.46,109.47,85100.0,81.8387,81.8611,81.7341,81.7416,85100.0
2011-09-09 12:45:00,109.46,109.69,109.46,109.6,61800.0,81.7341,81.9059,81.7341,81.8387,61800.0
2011-09-09 12:50:00,109.63,109.68,109.55,109.66,44300.0,81.8611,81.8984,81.8013,81.8835,44300.0
2011-09-09 12:55:00,109.67,110.12,109.66,109.97,276600.0,81.8909,82.227,81.8835,82.115,276600.0
2011-09-09 13:00:00,109.97,109.97,109.7,109.77,37300.0,82.115,82.115,81.9133,81.9656,37300.0
2011-09-09 13:05:00,109.76,110.03,109.76,109.97,38200.0,81.9581,82.1598,81.9581,82.115,38200.0
2011-09-09 13:10:00,109.97,110.2,109.88,110.19,66700.0,82.115,82.2867,82.0478,82.2792,66700.0
2011-09-09 13:15:00,110.17,110.3,110.05,110.05,83900.0,82.2643,82.3614,82.1747,82.1747,83900.0
2011-09-09 13:20:00,110.04,110.06,109.78,109.82,126900.0,82.1672,82.1822,81.9731,82.0029,126900.0
2011-09-09 13:25:00,109.8,109.96,109.79,109.96,44300.0,81.988,82.1075,81.9805,82.1075,44300.0
2011-09-09 13:30:00,109.97,109.97,109.7,109.76,55700.0,82.115,82.115,81.9133,81.9581,55700.0
2011-09-09 13:35:00,109.73,109.84,109.64,109.78,152800.0,81.9357,82.0179,81.8685,81.9731,152800.0
2011-09-09 13:40:00,109.78,109.93,109.77,109.86,36500.0,81.9731,82.0851,81.9656,82.0328,36500.0
2011-09-09 13:45:00,109.84,109.86,109.57,109.57,72500.0,82.0179,82.0328,81.8163,81.8163,72500.0
2011-09-09 13:50:00,109.57,109.7,109.56,109.67,104200.0,81.8163,81.9133,81.8088,81.8909,104200.0
2011-09-09 13:55:00,109.71,109.74,109.64,109.69,36700.0,81.9208,81.9432,81.8685,81.9059,36700.0
2011-09-09 14:00:00,109.71,109.85,109.65,109.78,77600.0,81.9208,82.0253,81.876,81.9731,77600.0
2011-09-09 14:05:00,109.77,109.92,109.7,109.9,93400.0,81.9656,82.0776,81.9133,82.0627,93400.0
2011-09-09 14:10:00,109.9,109.9,109.57,109.64,157000.0,82.0627,82.0627,81.8163,81.8685,157000.0
2011-09-09 14:15:00,109.62,109.74,109.58,109.63,36100.0,81.8536,81.9432,81.8237,81.8611,36100.0
2011-09-09 14:20:00,109.64,109.81,109.64,109.7,91200.0,81.8685,81.9955,81.8685,81.9133,91200.0
2011-09-09 14:25:00,109.73,109.73,109.48,109.5,123600.0,81.9357,81.9357,81.7491,81.764,123600.0
2011-09-09 14:30:00,109.53,109.53,109.37,109.42,165100.0,81.7864,81.7864,81.6669,81.7043,165100.0
2011-09-09 14:35:00,109.41,109.52,109.29,109.49,87300.0,81.6968,81.7789,81.6072,81.7565,87300.0
2011-09-09 14:40:00,109.5,109.81,109.48,109.7,105400.0,81.764,81.9955,81.7491,81.9133,105400.0
2011-09-09 14:45:00,109.71,109.74,109.5,109.5,36000.0,81.9208,81.9432,81.764,81.764,36000.0
2011-09-09 14:50:00,109.49,109.5,109.38,109.44,53400.0,81.7565,81.764,81.6744,81.7192,53400.0
2011-09-09 14:55:00,109.45,109.53,109.37,109.43,114000.0,81.7267,81.7864,81.6669,81.7117,114000.0
2011-09-09 15:00:00,109.43,109.45,109.22,109.43,98500.0,81.7117,81.7267,81.5549,81.7117,98500.0
2011-09-09 15:05:00,109.45,109.64,109.41,109.64,59200.0,81.7267,81.8685,81.6968,81.8685,59200.0
2011-09-09 15:10:00,109.64,109.67,109.39,109.62,116300.0,81.8685,81.8909,81.6819,81.8536,116300.0
2011-09-09 15:15:00,109.63,109.7,109.47,109.66,126900.0,81.8611,81.9133,81.7416,81.8835,126900.0
2011-09-09 15:20:00,109.66,109.69,109.4,109.42,176400.0,81.8835,81.9059,81.6893,81.7043,176400.0
2011-09-09 15:25:00,109.42,109.56,109.32,109.33,101600.0,81.7043,81.8088,81.6296,81.6371,101600.0
2011-09-09 15:30:00,109.33,109.62,109.33,109.61,89800.0,81.6371,81.8536,81.6371,81.8461,89800.0
2011-09-09 15:35:00,109.62,109.89,109.53,109.88,133600.0,81.8536,82.0552,81.7864,82.0478,133600.0
2011-09-09 15:40:00,109.89,109.95,109.72,109.84,318200.0,82.0552,82.1,81.9283,82.0179,318200.0
2011-09-09 15:45:00,109.85,110.16,109.78,110.02,349500.0,82.0253,82.2568,81.9731,82.1523,349500.0
2011-09-09 15:50:00,110.01,110.08,109.89,110.04,410000.0,82.1448,82.1971,82.0552,82.1672,410000.0
2011-09-09 15:55:00,110.04,110.07,109.8,109.84,571400.0,82.1672,82.1896,81.988,82.0179,571400.0
2011-09-12 09:30:00,108.37,108.73,108.36,108.7,413800.0,80.9202,81.189,80.9128,81.1666,413800.0
2011-09-12 09:35:00,108.68,108.85,108.49,108.72,386000.0,81.1517,81.2786,81.0098,81.1816,386000.0
2011-09-12 09:40:00,108.72,108.88,108.64,108.78,183900.0,81.1816,81.301,81.1218,81.2264,183900.0
2011-09-12 09:45:00,108.79,109.07,108.76,108.88,262800.0,81.2338,81.4429,81.2114,81.301,262800.0
2011-09-12 09:50:00,108.88,109.3,108.76,109.17,228900.0,81.301,81.6147,81.2114,81.5176,228900.0
2011-09-12 09:55:00,109.17,109.71,109.17,109.54,177300.0,81.5176,81.9208,81.5176,81.7939,177300.0
2011-09-12 10:00:00,109.54,109.61,109.4,109.46,248000.0,81.7939,81.8461,81.6893,81.7341,248000.0
2011-09-12 10:05:00,109.49,109.86,109.47,109.7,146100.0,81.7565,82.0328,81.7416,81.9133,146100.0
2011-09-12 10:10:00,109.72,109.79,109.37,109.38,120100.0,81.9283,81.9805,81.6669,81.6744,120100.0
2011-09-12 10:15:00,109.4,109.5,109.19,109.25,112000.0,81.6893,81.764,81.5325,81.5773,112000.0
2011-09-12 10:20:00,109.24,109.44,109.12,109.19,96500.0,81.5699,81.7192,81.4803,81.5325,96500.0
2011-09-12 10:25:00,109.23,109.31,109.02,109.04,78100.0,81.5624,81.6221,81.4056,81.4205,78100.0
2011-09-12 10:30:00,109.04,109.17,108.98,108.98,60000.0,81.4205,81.5176,81.3757,81.3757,60000.0
2011-09-12 10:35:00,108.99,109.2,108.93,109.15,98300.0,81.3832,81.54,81.3384,81.5027,98300.0
2011-09-12 10:40:00,109.13,109.15,108.78,108.82,124800.0,81.4877,81.5027,81.2264,81.2562,124800.0
2011-09-12 10:45:00,108.82,108.94,108.66,108.75,90400.0,81.2562,81.3458,81.1368,81.204,90400.0
2011-09-12 10:50:00,108.74,108.94,108.7,108.91,98200.0,81.1965,81.3458,81.1666,81.3234,98200.0
2011-09-12 10:55:00,108.92,108.92,108.55,108.59,105600.0,81.3309,81.3309,81.0546,81.0845,105600.0
2011-09-12 11:00:00,108.57,108.68,108.57,108.64,65100.0,81.0696,81.1517,81.0696,81.1218,65100.0
2011-09-12 11:05:00,108.67,108.87,108.66,108.84,232800.0,81.1442,81.2936,81.1368,81.2712,232800.0
2011-09-12 11:10:00,108.84,108.87,108.66,108.84,134200.0,81.2712,81.2936,81.1368,81.2712,134200.0
2011-09-12 11:15:00,108.87,108.95,108.84,108.92,50600.0,81.2936,81.3533,81.2712,81.3309,50600.0
2011-09-12 11:20:00,108.91,109.05,108.84,108.98,83300.0,81.3234,81.428,81.2712,81.3757,83300.0
2011-09-12 11:25:00,109.01,109.16,108.98,109.05,69600.0,81.3981,81.5101,81.3757,81.428,69600.0
2011-09-12 11:30:00,109.05,109.21,108.99,109.13,84800.0,81.428,81.5475,81.3832,81.4877,84800.0
2011-09-12 11:35:00,109.13,109.23,109.1,109.2,55300.0,81.4877,81.5624,81.4653,81.54,55300.0
2011-09-12 11:40:00,109.21,109.31,109.18,109.29,83300.0,81.5475,81.6221,81.5251,81.6072,83300.0
2011-09-12 11:45:00,109.29,109.32,109.14,109.18,52500.0,81.6072,81.6296,81.4952,81.5251,52500.0
2011-09-12 11:50:00,109.2,109.25,109.11,109.11,29300.0,81.54,81.5773,81.4728,81.4728,29300.0
2011-09-12 11:55:00,109.1,109.1,108.88,108.95,44600.0,81.4653,81.4653,81.301,81.3533,44600.0
2011-09-12 12:00:00,108.94,109.07,108.86,108.87,282600.0,81.3458,81.4429,81.2861,81.2936,282600.0
2011-09-12 12:05:00,108.88,108.92,108.75,108.83,85000.0,81.301,81.3309,81.204,81.2637,85000.0
2011-09-12 12:10:00,108.83,108.9,108.69,108.74,40300.0,81.2637,81.316,81.1592,81.1965,40300.0
2011-09-12 12:15:00,108.74,108.84,108.65,108.66,75500.0,81.1965,81.2712,81.1293,81.1368,75500.0
2011-09-12 12:20:00,108.64,108.79,108.64,108.78,29700.0,81.1218,81.2338,81.1218,81.2264,29700.0
2011-09-12 12:25:00,108.79,108.95,108.75,108.93,51100.0,81.2338,81.3533,81.204,81.3384,51100.0
2011-09-12 12:30:00,108.95,108.95,108.62,108.72,80900.0,81.3533,81.3533,81.1069,81.1816,80900.0
2011-09-12 12:35:00,108.72,108.72,108.61,108.62,32200.0,81.1816,81.1816,81.0994,81.1069,32200.0
2011-09-12 12:40:00,108.61,108.64,108.51,108.59,57500.0,81.0994,81.1218,81.0248,81.0845,57500.0
2011-09-12 12:45:00,108.59,108.66,108.55,108.56,39700.0,81.0845,81.1368,81.0546,81.0621,39700.0
2011-09-12 12:50:00,108.55,108.73,108.54,108.69,53200.0,81.0546,81.189,81.0472,81.1592,53200.0
2011-09-12 12:55:00,108.68,108.83,108.6,108.83,30300.0,81.1517,81.2637,81.092,81.2637,30300.0
2011-09-12 13:00:00,108.82,109.01,108.73,108.91,100500.0,81.2562,81.3981,81.189,81.3234,100500.0
2011-09-12 13:05:00,108.92,109.0,108.71,108.75,71700.0,81.3309,81.3907,81.1741,81.204,71700.0
2011-09-12 13:10:00,108.81,108.92,108.74,108.85,55100.0,81.2488,81.3309,81.1965,81.2786,55100.0
2011-09-12 13:15:00,108.85,108.87,108.66,108.73,34500.0,81.2786,81.2936,81.1368,81.189,34500.0
2011-09-12 13:20:00,108.73,108.74,108.62,108.65,37000.0,81.189,81.1965,81.1069,81.1293,37000.0
2011-09-12 13:25:00,108.66,108.73,108.61,108.63,43200.0,81.1368,81.189,81.0994,81.1144,43200.0
2011-09-12 13:30:00,108.64,108.65,108.39,108.46,96600.0,81.1218,81.1293,80.9352,80.9874,96600.0
2011-09-12 13:35:00,108.47,108.47,108.29,108.39,261300.0,80.9949,80.9949,80.8605,80.9352,261300.0
2011-09-12 13:40:00,108.38,108.46,108.31,108.46,48100.0,80.9277,80.9874,80.8754,80.9874,48100.0
2011-09-12 13:45:00,108.45,108.58,108.37,108.52,70200.0,80.98,81.077,80.9202,81.0322,70200.0
2011-09-12 13:50:00,108.53,108.73,108.52,108.63,77900.0,81.0397,81.189,81.0322,81.1144,77900.0
2011-09-12 13:55:00,108.62,108.68,108.53,108.62,35300.0,81.1069,81.1517,81.0397,81.1069,35300.0
2011-09-12 14:00:00,108.63,108.65,108.32,108.37,56600.0,81.1144,81.1293,80.8829,80.9202,56600.0
2011-09-12 14:05:00,108.36,108.39,108.22,108.32,76100.0,80.9128,80.9352,80.8082,80.8829,76100.0
2011-09-12 14:10:00,108.31,108.31,108.15,108.29,86000.0,80.8754,80.8754,80.756,80.8605,86000.0
2011-09-12 14:15:00,108.29,108.4,108.21,108.26,60900.0,80.8605,80.9426,80.8008,80.8381,60900.0
2011-09-12 14:20:00,108.25,108.49,108.21,108.39,102400.0,80.8306,81.0098,80.8008,80.9352,102400.0
2011-09-12 14:25:00,108.4,108.5,108.34,108.41,121400.0,80.9426,81.0173,80.8978,80.9501,121400.0
2011-09-12 14:30:00,108.43,108.63,108.35,108.63,72000.0,80.965,81.1144,80.9053,81.1144,72000.0
2011-09-12 14:35:00,108.64,109.12,108.64,108.89,399700.0,81.1218,81.4803,81.1218,81.3085,399700.0
2011-09-12 14:40:00,108.88,109.38,108.88,109.21,167700.0,81.301,81.6744,81.301,81.5475,167700.0
2011-09-12 14:45:00,109.22,109.23,108.9,108.96,125400.0,81.5549,81.5624,81.316,81.3608,125400.0
2011-09-12 14:50:00,109.01,109.01,108.74,108.76,130300.0,81.3981,81.3981,81.1965,81.2114,130300.0
2011-09-12 14:55:00,108.75,108.8,108.59,108.68,132500.0,81.204,81.2413,81.0845,81.1517,132500.0
2011-09-12 15:00:00,108.71,108.81,108.54,108.68,108300.0,81.1741,81.2488,81.0472,81.1517,108300.0
2011-09-12 15:05:00,108.69,108.74,108.54,108.59,47500.0,81.1592,81.1965,81.0472,81.0845,47500.0
2011-09-12 15:10:00,108.61,108.82,108.61,108.67,73200.0,81.0994,81.2562,81.0994,81.1442,73200.0
2011-09-12 15:15:00,108.69,108.77,108.48,108.73,60300.0,81.1592,81.2189,81.0024,81.189,60300.0
2011-09-12 15:20:00,108.72,109.13,108.55,109.13,153400.0,81.1816,81.4877,81.0546,81.4877,153400.0
2011-09-12 15:25:00,109.14,109.16,108.97,109.11,193500.0,81.4952,81.5101,81.3683,81.4728,193500.0
2011-09-12 15:30:00,109.14,109.45,109.12,109.41,335900.0,81.4952,81.7267,81.4803,81.6968,335900.0
2011-09-12 15:35:00,109.42,109.42,109.16,109.36,228400.0,81.7043,81.7043,81.5101,81.6595,228400.0
2011-09-12 15:40:00,109.35,109.71,109.28,109.6,232100.0,81.652,81.9208,81.5997,81.8387,232100.0
2011-09-12 15:45:00,109.62,109.9,109.59,109.78,262000.0,81.8536,82.0627,81.8312,81.9731,262000.0
2011-09-12 15:50:00,109.76,110.51,109.76,110.32,302900.0,81.9581,82.5182,81.9581,82.3763,302900.0
2011-09-12 15:55:00,110.32,110.53,110.22,110.53,314200.0,82.3763,82.5331,82.3016,82.5331,314200.0
2011-09-13 09:30:00,110.67,110.72,110.26,110.31,195700.0,82.6376,82.675,82.3315,82.3688,195700.0
2011-09-13 09:35:00,110.27,110.38,109.95,109.99,167800.0,82.339,82.4211,82.1,82.1299,167800.0
2011-09-13 09:40:00,110.0,110.11,109.82,110.0,182500.0,82.1374,82.2195,82.0029,82.1374,182500.0
2011-09-13 09:45:00,109.98,110.47,109.84,110.39,350600.0,82.1224,82.4883,82.0179,82.4286,350600.0
2011-09-13 09:50:00,110.38,110.63,110.38,110.57,312200.0,82.4211,82.6078,82.4211,82.563,312200.0
2011-09-13 09:55:00,110.58,110.93,110.51,110.86,312200.0,82.5704,82.8318,82.5182,82.7795,312200.0
2011-09-13 10:00:00,110.86,111.09,110.83,111.09,171500.0,82.7795,82.9513,82.7571,82.9513,171500.0
2011-09-13 10:05:00,111.09,111.34,111.03,111.24,263300.0,82.9513,83.1379,82.9065,83.0633,263300.0
2011-09-13 10:10:00,111.24,111.33,111.08,111.1,199300.0,83.0633,83.1305,82.9438,82.9587,199300.0
2011-09-13 10:15:00,111.12,111.16,110.93,110.95,153400.0,82.9737,83.0035,82.8318,82.8467,153400.0
2011-09-13 10:20:00,110.95,111.08,110.86,110.93,132500.0,82.8467,82.9438,82.7795,82.8318,132500.0
2011-09-13 10:25:00,110.93,111.14,110.89,110.92,89500.0,82.8318,82.9886,82.8019,82.8243,89500.0
2011-09-13 10:30:00,110.91,111.04,110.56,110.65,166100.0,82.8169,82.9139,82.5555,82.6227,166100.0
2011-09-13 10:35:00,110.61,110.73,110.44,110.65,113200.0,82.5928,82.6824,82.4659,82.6227,113200.0
2011-09-13 10:40:00,110.63,110.72,110.53,110.61,112700.0,82.6078,82.675,82.5331,82.5928,112700.0
2011-09-13 10:45:00,110.62,110.86,110.59,110.79,143800.0,82.6003,82.7795,82.5779,82.7273,143800.0
2011-09-13 10:50:00,110.79,110.92,110.48,110.52,172000.0,82.7273,82.8243,82.4958,82.5256,172000.0
2011-09-13 10:55:00,110.53,110.57,110.39,110.53,130800.0,82.5331,82.563,82.4286,82.5331,130800.0
2011-09-13 11:00:00,110.48,110.64,110.28,110.33,139300.0,82.4958,82.6152,82.3464,82.3838,139300.0
2011-09-13 11:05:00,110.31,110.44,110.26,110.36,92400.0,82.3688,82.4659,82.3315,82.4062,92400.0
2011-09-13 11:10:00,110.35,110.54,110.35,110.48,83000.0,82.3987,82.5406,82.3987,82.4958,83000.0
2011-09-13 11:15:00,110.45,110.55,110.21,110.27,90500.0,82.4734,82.548,82.2942,82.339,90500.0
2011-09-13 11:20:00,110.26,110.28,110.16,110.17,141000.0,82.3315,82.3464,82.2568,82.2643,141000.0
2011-09-13 11:25:00,110.17,110.32,110.06,110.32,74200.0,82.2643,82.3763,82.1822,82.3763,74200.0
2011-09-13 11:30:00,110.34,110.41,110.23,110.38,58800.0,82.3912,82.4435,82.3091,82.4211,58800.0
2011-09-13 11:35:00,110.4,110.57,110.34,110.51,83700.0,82.436,82.563,82.3912,82.5182,83700.0
2011-09-13 11:40:00,110.51,110.68,110.42,110.62,123500.0,82.5182,82.6451,82.451,82.6003,123500.0
2011-09-13 11:45:00,110.62,110.71,110.45,110.47,124900.0,82.6003,82.6675,82.4734,82.4883,124900.0
2011-09-13 11:50:00,110.45,110.54,110.38,110.47,59000.0,82.4734,82.5406,82.4211,82.4883,59000.0
2011-09-13 11:55:00,110.46,110.6,110.42,110.42,53200.0,82.4808,82.5854,82.451,82.451,53200.0
2011-09-13 12:00:00,110.41,110.41,110.09,110.16,202100.0,82.4435,82.4435,82.2046,82.2568,202100.0
2011-09-13 12:05:00,110.18,110.38,110.16,110.38,114900.0,82.2718,82.4211,82.2568,82.4211,114900.0
2011-09-13 12:10:00,110.38,110.49,110.24,110.43,86100.0,82.4211,82.5032,82.3166,82.4584,86100.0
2011-09-13 12:15:00,110.45,110.57,110.41,110.46,132000.0,82.4734,82.563,82.4435,82.4808,132000.0
2011-09-13 12:20:00,110.46,110.54,110.34,110.37,121200.0,82.4808,82.5406,82.3912,82.4136,121200.0
2011-09-13 12:25:00,110.36,110.51,110.27,110.46,96800.0,82.4062,82.5182,82.339,82.4808,96800.0
2011-09-13 12:30:00,110.46,110.52,110.31,110.37,62000.0,82.4808,82.5256,82.3688,82.4136,62000.0
2011-09-13 12:35:00,110.38,110.57,110.37,110.55,51000.0,82.4211,82.563,82.4136,82.548,51000.0
2011-09-13 12:40:00,110.54,110.63,110.44,110.51,38600.0,82.5406,82.6078,82.4659,82.5182,38600.0
2011-09-13 12:45:00,110.55,110.67,110.52,110.54,55300.0,82.548,82.6376,82.5256,82.5406,55300.0
2011-09-13 12:50:00,110.55,110.63,110.52,110.55,29800.0,82.548,82.6078,82.5256,82.548,29800.0
2011-09-13 12:55:00,110.54,110.74,110.46,110.65,93300.0,82.5406,82.6899,82.4808,82.6227,93300.0
2011-09-13 13:00:00,110.66,110.84,110.66,110.78,71100.0,82.6302,82.7646,82.6302,82.7198,71100.0
2011-09-13 13:05:00,110.78,110.92,110.77,110.8,60800.0,82.7198,82.8243,82.7123,82.7347,60800.0
2011-09-13 13:10:00,110.77,110.95,110.74,110.93,86500.0,82.7123,82.8467,82.6899,82.8318,86500.0
2011-09-13 13:15:00,110.94,111.0,110.83,110.87,73000.0,82.8393,82.8841,82.7571,82.787,73000.0
2011-09-13 13:20:00,110.87,110.92,110.8,110.89,57000.0,82.787,82.8243,82.7347,82.8019,57000.0
2011-09-13 13:25:00,110.89,110.95,110.89,110.89,39000.0,82.8019,82.8467,82.8019,82.8019,39000.0
2011-09-13 13:30:00,110.88,110.9,110.75,110.87,97400.0,82.7945,82.8094,82.6974,82.787,97400.0
2011-09-13 13:35:00,110.86,110.9,110.74,110.85,97900.0,82.7795,82.8094,82.6899,82.7721,97900.0
2011-09-13 13:40:00,110.86,110.98,110.84,110.95,76500.0,82.7795,82.8691,82.7646,82.8467,76500.0
2011-09-13 13:45:00,110.96,111.12,110.93,111.08,94700.0,82.8542,82.9737,82.8318,82.9438,94700.0
2011-09-13 13:50:00,111.1,111.2,111.04,111.2,65400.0,82.9587,83.0334,82.9139,83.0334,65400.0
2011-09-13 13:55:00,111.2,111.2,110.95,111.01,84900.0,83.0334,83.0334,82.8467,82.8915,84900.0
2011-09-13 14:00:00,111.01,111.04,110.9,111.02,85100.0,82.8915,82.9139,82.8094,82.899,85100.0
2011-09-13 14:05:00,111.01,111.03,110.86,110.92,116100.0,82.8915,82.9065,82.7795,82.8243,116100.0
2011-09-13 14:10:00,110.91,110.99,110.79,110.9,147300.0,82.8169,82.8766,82.7273,82.8094,147300.0
2011-09-13 14:15:00,110.9,111.02,110.9,110.95,74200.0,82.8094,82.899,82.8094,82.8467,74200.0
2011-09-13 14:20:00,110.95,111.22,110.94,111.19,96500.0,82.8467,83.0483,82.8393,83.0259,96500.0
2011-09-13 14:25:00,111.22,111.35,111.17,111.33,57000.0,83.0483,83.1454,83.011,83.1305,57000.0
2011-09-13 14:30:00,111.35,111.37,111.27,111.32,74000.0,83.1454,83.1603,83.0857,83.123,74000.0
2011-09-13 14:35:00,111.33,111.35,111.21,111.22,68500.0,83.1305,83.1454,83.0409,83.0483,68500.0
2011-09-13 14:40:00,111.22,111.32,111.2,111.21,68700.0,83.0483,83.123,83.0334,83.0409,68700.0
2011-09-13 14:45:00,111.22,111.29,110.9,110.91,173900.0,83.0483,83.1006,82.8094,82.8169,173900.0
2011-09-13 14:50:00,110.91,110.99,110.83,110.92,109100.0,82.8169,82.8766,82.7571,82.8243,109100.0
2011-09-13 14:55:00,110.9,111.08,110.72,110.92,615900.0,82.8094,82.9438,82.675,82.8243,615900.0
2011-09-13 15:00:00,110.9,111.06,110.8,111.03,126100.0,82.8094,82.9289,82.7347,82.9065,126100.0
2011-09-13 15:05:00,111.0,111.05,110.76,110.86,60600.0,82.8841,82.9214,82.7048,82.7795,60600.0
2011-09-13 15:10:00,110.87,110.99,110.76,110.83,105900.0,82.787,82.8766,82.7048,82.7571,105900.0
2011-09-13 15:15:00,110.8,110.81,110.42,110.48,198100.0,82.7347,82.7422,82.451,82.4958,198100.0
2011-09-13 15:20:00,110.47,110.59,110.36,110.55,154500.0,82.4883,82.5779,82.4062,82.548,154500.0
2011-09-13 15:25:00,110.55,110.87,110.37,110.84,236300.0,82.548,82.787,82.4136,82.7646,236300.0
2011-09-13 15:30:00,110.85,111.13,110.81,111.1,319200.0,82.7721,82.9811,82.7422,82.9587,319200.0
2011-09-13 15:35:00,111.1,111.14,110.98,111.05,120800.0,82.9587,82.9886,82.8691,82.9214,120800.0
2011-09-13 15:40:00,111.04,111.27,110.9,111.22,183400.0,82.9139,83.0857,82.8094,83.0483,183400.0
2011-09-13 15:45:00,111.23,111.33,111.12,111.25,226100.0,83.0558,83.1305,82.9737,83.0707,226100.0
2011-09-13 15:50:00,111.25,111.28,110.91,111.0,173500.0,83.0707,83.0931,82.8169,82.8841,173500.0
2011-09-13 15:55:00,111.0,111.14,110.97,110.98,257600.0,82.8841,82.9886,82.8617,82.8691,257600.0
2011-09-14 09:30:00,111.49,111.72,111.35,111.64,275800.0,83.2499,83.4217,83.1454,83.3619,275800.0
2011-09-14 09:35:00,111.65,111.77,111.14,111.16,336400.0,83.3694,83.459,82.9886,83.0035,336400.0
2011-09-14 09:40:00,111.16,111.26,110.97,111.2,168000.0,83.0035,83.0782,82.8617,83.0334,168000.0
2011-09-14 09:45:00,111.2,111.38,111.16,111.24,125600.0,83.0334,83.1678,83.0035,83.0633,125600.0
2011-09-14 09:50:00,111.25,111.38,111.11,111.14,110200.0,83.0707,83.1678,82.9662,82.9886,110200.0
2011-09-14 09:55:00,111.15,111.37,111.1,111.1,75000.0,82.9961,83.1603,82.9587,82.9587,75000.0
2011-09-14 10:00:00,111.12,111.17,110.7,110.88,224900.0,82.9737,83.011,82.66,82.7945,224900.0
2011-09-14 10:05:00,110.89,111.02,110.8,110.85,99000.0,82.8019,82.899,82.7347,82.7721,99000.0
2011-09-14 10:10:00,110.85,111.11,110.84,110.99,126900.0,82.7721,82.9662,82.7646,82.8766,126900.0
2011-09-14 10:15:00,111.02,111.02,110.22,110.25,474400.0,82.899,82.899,82.3016,82.324,474400.0
2011-09-14 10:20:00,110.23,110.38,109.87,110.28,515600.0,82.3091,82.4211,82.0403,82.3464,515600.0
2011-09-14 10:25:00,110.28,110.59,110.23,110.4,454800.0,82.3464,82.5779,82.3091,82.436,454800.0
2011-09-14 10:30:00,110.4,110.67,110.24,110.5,172800.0,82.436,82.6376,82.3166,82.5107,172800.0
2011-09-14 10:35:00,110.5,110.68,110.35,110.68,156700.0,82.5107,82.6451,82.3987,82.6451,156700.0
2011-09-14 10:40:00,110.68,110.68,110.34,110.36,121300.0,82.6451,82.6451,82.3912,82.4062,121300.0
2011-09-14 10:45:00,110.34,110.47,110.14,110.24,113300.0,82.3912,82.4883,82.2419,82.3166,113300.0
2011-09-14 10:50:00,110.23,110.58,110.23,110.52,82100.0,82.3091,82.5704,82.3091,82.5256,82100.0
2011-09-14 10:55:00,110.53,110.6,110.3,110.56,160500.0,82.5331,82.5854,82.3614,82.5555,160500.0
2011-09-14 11:00:00,110.55,110.71,110.38,110.66,139800.0,82.548,82.6675,82.4211,82.6302,139800.0
2011-09-14 11:05:00,110.63,110.84,110.63,110.73,158600.0,82.6078,82.7646,82.6078,82.6824,158600.0
2011-09-14 11:10:00,110.72,110.91,110.64,110.88,192900.0,82.675,82.8169,82.6152,82.7945,192900.0
2011-09-14 11:15:00,110.91,110.96,110.78,110.78,147500.0,82.8169,82.8542,82.7198,82.7198,147500.0
2011-09-14 11:20:00,110.79,111.05,110.74,111.0,179300.0,82.7273,82.9214,82.6899,82.8841,179300.0
2011-09-14 11:25:00,111.0,111.24,110.97,111.22,157200.0,82.8841,83.0633,82.8617,83.0483,157200.0
2011-09-14 11:30:00,111.21,111.3,111.08,111.12,196600.0,83.0409,83.1081,82.9438,82.9737,196600.0
2011-09-14 11:35:00,111.09,111.32,111.07,111.29,490500.0,82.9513,83.123,82.9363,83.1006,490500.0
2011-09-14 11:40:00,111.28,111.28,111.04,111.11,195400.0,83.0931,83.0931,82.9139,82.9662,195400.0
2011-09-14 11:45:00,111.11,111.21,111.01,111.19,256400.0,82.9662,83.0409,82.8915,83.0259,256400.0
2011-09-14 11:50:00,111.19,111.46,111.15,111.4,316200.0,83.0259,83.2275,82.9961,83.1827,316200.0
2011-09-14 11:55:00,111.39,111.48,111.34,111.48,118600.0,83.1753,83.2425,83.1379,83.2425,118600.0
2011-09-14 12:00:00,111.49,111.53,111.39,111.47,64300.0,83.2499,83.2798,83.1753,83.235,64300.0
2011-09-14 12:05:00,111.41,111.48,111.32,111.42,60600.0,83.1902,83.2425,83.123,83.1977,60600.0
2011-09-14 12:10:00,111.42,111.46,111.33,111.38,53600.0,83.1977,83.2275,83.1305,83.1678,53600.0
2011-09-14 12:15:00,111.38,111.41,111.25,111.25,101800.0,83.1678,83.1902,83.0707,83.0707,101800.0
2011-09-14 12:20:00,111.25,111.28,111.2,111.23,99600.0,83.0707,83.0931,83.0334,83.0558,99600.0
2011-09-14 12:25:00,111.22,111.45,111.2,111.43,145600.0,83.0483,83.2201,83.0334,83.2051,145600.0
2011-09-14 12:30:00,111.45,111.55,111.42,111.55,156200.0,83.2201,83.2947,83.1977,83.2947,156200.0
2011-09-14 12:35:00,111.55,111.72,111.48,111.68,154900.0,83.2947,83.4217,83.2425,83.3918,154900.0
2011-09-14 12:40:00,111.69,111.78,111.67,111.73,118700.0,83.3993,83.4665,83.3843,83.4292,118700.0
2011-09-14 12:45:00,111.74,111.84,111.68,111.68,145700.0,83.4366,83.5113,83.3918,83.3918,145700.0
2011-09-14 12:50:00,111.68,111.69,111.53,111.59,172400.0,83.3918,83.3993,83.2798,83.3246,172400.0
2011-09-14 12:55:00,111.6,111.75,111.6,111.69,269200.0,83.3321,83.4441,83.3321,83.3993,269200.0
2011-09-14 13:00:00,111.7,111.82,111.67,111.78,227600.0,83.4068,83.4964,83.3843,83.4665,227600.0
2011-09-14 13:05:00,111.8,111.97,111.79,111.94,224700.0,83.4814,83.6084,83.474,83.586,224700.0
2011-09-14 13:10:00,111.91,112.0,111.89,111.92,177100.0,83.5636,83.6308,83.5486,83.571,177100.0
2011-09-14 13:15:00,111.92,111.95,111.83,111.95,67900.0,83.571,83.5934,83.5038,83.5934,67900.0
2011-09-14 13:20:00,111.97,111.98,111.83,111.9,95400.0,83.6084,83.6158,83.5038,83.5561,95400.0
2011-09-14 13:25:00,111.9,111.93,111.77,111.89,57100.0,83.5561,83.5785,83.459,83.5486,57100.0
2011-09-14 13:30:00,111.89,111.95,111.87,111.93,48700.0,83.5486,83.5934,83.5337,83.5785,48700.0
2011-09-14 13:35:00,111.93,112.31,111.9,112.31,229600.0,83.5785,83.8622,83.5561,83.8622,229600.0
2011-09-14 13:40:00,112.31,112.43,112.26,112.34,222500.0,83.8622,83.9518,83.8249,83.8846,222500.0
2011-09-14 13:45:00,112.33,112.41,112.25,112.41,77400.0,83.8772,83.9369,83.8174,83.9369,77400.0
2011-09-14 13:50:00,112.41,112.52,112.37,112.42,153800.0,83.9369,84.019,83.907,83.9444,153800.0
2011-09-14 13:55:00,112.39,112.4,112.08,112.19,308900.0,83.922,83.9294,83.6905,83.7726,308900.0
2011-09-14 14:00:00,112.19,112.44,112.18,112.41,157200.0,83.7726,83.9593,83.7652,83.9369,157200.0
2011-09-14 14:05:00,112.41,112.66,112.41,112.58,150600.0,83.9369,84.1236,83.9369,84.0638,150600.0
2011-09-14 14:10:00,112.58,112.63,112.44,112.47,132400.0,84.0638,84.1012,83.9593,83.9817,132400.0
2011-09-14 14:15:00,112.49,112.89,112.49,112.86,126300.0,83.9966,84.2953,83.9966,84.2729,126300.0
2011-09-14 14:20:00,112.86,112.91,112.77,112.78,80200.0,84.2729,84.3103,84.2057,84.2132,80200.0
2011-09-14 14:25:00,112.78,112.79,112.65,112.73,113200.0,84.2132,84.2207,84.1161,84.1759,113200.0
2011-09-14 14:30:00,112.74,112.77,112.58,112.63,273600.0,84.1833,84.2057,84.0638,84.1012,273600.0
2011-09-14 14:35:00,112.63,112.7,112.61,112.64,60800.0,84.1012,84.1535,84.0863,84.1087,60800.0
2011-09-14 14:40:00,112.65,112.82,112.65,112.76,125200.0,84.1161,84.2431,84.1161,84.1983,125200.0
2011-09-14 14:45:00,112.75,112.79,112.64,112.67,138800.0,84.1908,84.2207,84.1087,84.1311,138800.0
2011-09-14 14:50:00,112.66,112.83,112.66,112.82,92600.0,84.1236,84.2505,84.1236,84.2431,92600.0
2011-09-14 14:55:00,112.82,112.93,112.8,112.9,103400.0,84.2431,84.3252,84.2281,84.3028,103400.0
2011-09-14 15:00:00,112.91,113.13,112.91,113.08,168400.0,84.3103,84.4745,84.3103,84.4372,168400.0
2011-09-14 15:05:00,113.09,113.21,113.03,113.17,146900.0,84.4447,84.5343,84.3999,84.5044,146900.0
2011-09-14 15:10:00,113.19,113.33,113.19,113.29,185100.0,84.5193,84.6239,84.5193,84.594,185100.0
2011-09-14 15:15:00,113.29,113.49,113.29,113.44,146300.0,84.594,84.7433,84.594,84.706,146300.0
2011-09-14 15:20:00,113.45,113.46,113.31,113.4,128100.0,84.7135,84.7209,84.6089,84.6761,128100.0
2011-09-14 15:25:00,113.42,113.73,113.38,113.61,178900.0,84.6911,84.9226,84.6612,84.833,178900.0
2011-09-14 15:30:00,113.61,113.83,113.55,113.69,287800.0,84.833,84.9972,84.7882,84.8927,287800.0
2011-09-14 15:35:00,113.7,113.8,113.57,113.57,253500.0,84.9002,84.9748,84.8031,84.8031,253500.0
2011-09-14 15:40:00,113.58,113.61,113.13,113.15,239300.0,84.8106,84.833,84.4745,84.4895,239300.0
2011-09-14 15:45:00,113.15,113.25,112.64,112.82,321600.0,84.4895,84.5641,84.1087,84.2431,321600.0
2011-09-14 15:50:00,112.82,113.01,112.7,112.71,389500.0,84.2431,84.3849,84.1535,84.1609,389500.0
2011-09-14 15:55:00,112.7,112.74,112.42,112.42,580800.0,84.1535,84.1833,83.9444,83.9444,580800.0
2011-09-15 09:30:00,113.45,113.65,113.24,113.39,214800.0,84.7135,84.8628,84.5567,84.6687,214800.0
2011-09-15 09:35:00,113.39,113.45,113.14,113.4,274700.0,84.6687,84.7135,84.482,84.6761,274700.0
2011-09-15 09:40:00,113.36,113.39,113.08,113.37,154900.0,84.6463,84.6687,84.4372,84.6537,154900.0
2011-09-15 09:45:00,113.35,113.5,113.17,113.31,73600.0,84.6388,84.7508,84.5044,84.6089,73600.0
2011-09-15 09:50:00,113.32,113.6,113.32,113.42,323800.0,84.6164,84.8255,84.6164,84.6911,323800.0
2011-09-15 09:55:00,113.39,113.51,113.29,113.37,182800.0,84.6687,84.7583,84.594,84.6537,182800.0
2011-09-15 10:00:00,113.38,113.89,113.31,113.89,492400.0,84.6612,85.042,84.6089,85.042,492400.0
2011-09-15 10:05:00,113.88,113.97,113.72,113.76,194000.0,85.0346,85.1018,84.9151,84.945,194000.0
2011-09-15 10:10:00,113.76,113.83,113.57,113.62,213400.0,84.945,84.9972,84.8031,84.8404,213400.0
2011-09-15 10:15:00,113.62,113.68,113.45,113.66,208200.0,84.8404,84.8852,84.7135,84.8703,208200.0
2011-09-15 10:20:00,113.66,113.67,113.33,113.34,131500.0,84.8703,84.8778,84.6239,84.6313,131500.0
2011-09-15 10:25:00,113.34,113.42,113.15,113.27,178200.0,84.6313,84.6911,84.4895,84.5791,178200.0
2011-09-15 10:30:00,113.26,113.29,113.05,113.17,131100.0,84.5716,84.594,84.4148,84.5044,131100.0
2011-09-15 10:35:00,113.19,113.2,112.91,113.04,159000.0,84.5193,84.5268,84.3103,84.4073,159000.0
2011-09-15 10:40:00,113.04,113.25,113.04,113.2,89300.0,84.4073,84.5641,84.4073,84.5268,89300.0
2011-09-15 10:45:00,113.19,113.31,113.12,113.24,75500.0,84.5193,84.6089,84.4671,84.5567,75500.0
2011-09-15 10:50:00,113.23,113.27,113.01,113.07,131900.0,84.5492,84.5791,84.3849,84.4297,131900.0
2011-09-15 10:55:00,113.1,113.26,112.86,113.0,111300.0,84.4521,84.5716,84.2729,84.3775,111300.0
2011-09-15 11:00:00,113.0,113.06,112.83,113.04,184900.0,84.3775,84.4223,84.2505,84.4073,184900.0
2011-09-15 11:05:00,113.03,113.22,113.03,113.21,83400.0,84.3999,84.5417,84.3999,84.5343,83400.0
2011-09-15 11:10:00,113.21,113.27,113.09,113.09,100100.0,84.5343,84.5791,84.4447,84.4447,100100.0
2011-09-15 11:15:00,113.09,113.41,113.09,113.33,62800.0,84.4447,84.6836,84.4447,84.6239,62800.0
2011-09-15 11:20:00,113.33,113.44,113.31,113.38,157600.0,84.6239,84.706,84.6089,84.6612,157600.0
2011-09-15 11:25:00,113.35,113.39,113.17,113.39,98000.0,84.6388,84.6687,84.5044,84.6687,98000.0
2011-09-15 11:30:00,113.39,113.51,113.36,113.41,165500.0,84.6687,84.7583,84.6463,84.6836,165500.0
2011-09-15 11:35:00,113.41,113.57,113.36,113.56,65700.0,84.6836,84.8031,84.6463,84.7956,65700.0
2011-09-15 11:40:00,113.56,113.63,113.45,113.58,115100.0,84.7956,84.8479,84.7135,84.8106,115100.0
2011-09-15 11:45:00,113.6,113.64,113.52,113.58,110500.0,84.8255,84.8554,84.7658,84.8106,110500.0
2011-09-15 11:50:00,113.59,113.62,113.45,113.48,45400.0,84.818,84.8404,84.7135,84.7359,45400.0
2011-09-15 11:55:00,113.49,113.58,113.41,113.55,54800.0,84.7433,84.8106,84.6836,84.7882,54800.0
2011-09-15 12:00:00,113.56,113.56,113.39,113.53,141300.0,84.7956,84.7956,84.6687,84.7732,141300.0
2011-09-15 12:05:00,113.53,113.64,113.44,113.61,60900.0,84.7732,84.8554,84.706,84.833,60900.0
2011-09-15 12:10:00,113.62,113.72,113.55,113.61,59100.0,84.8404,84.9151,84.7882,84.833,59100.0
2011-09-15 12:15:00,113.59,113.75,113.58,113.69,59100.0,84.818,84.9375,84.8106,84.8927,59100.0
2011-09-15 12:20:00,113.71,113.71,113.54,113.54,33400.0,84.9076,84.9076,84.7807,84.7807,33400.0
2011-09-15 12:25:00,113.55,113.63,113.54,113.56,18400.0,84.7882,84.8479,84.7807,84.7956,18400.0
2011-09-15 12:30:00,113.59,113.74,113.53,113.71,46200.0,84.818,84.93,84.7732,84.9076,46200.0
2011-09-15 12:35:00,113.68,113.81,113.68,113.76,44300.0,84.8852,84.9823,84.8852,84.945,44300.0
2011-09-15 12:40:00,113.77,113.85,113.76,113.85,40400.0,84.9524,85.0122,84.945,85.0122,40400.0
2011-09-15 12:45:00,113.84,113.86,113.73,113.78,78000.0,85.0047,85.0196,84.9226,84.9599,78000.0
2011-09-15 12:50:00,113.78,113.81,113.66,113.67,21900.0,84.9599,84.9823,84.8703,84.8778,21900.0
2011-09-15 12:55:00,113.67,113.73,113.67,113.72,32200.0,84.8778,84.9226,84.8778,84.9151,32200.0
2011-09-15 13:00:00,113.74,113.87,113.7,113.85,145800.0,84.93,85.0271,84.9002,85.0122,145800.0
2011-09-15 13:05:00,113.86,113.9,113.82,113.87,122600.0,85.0196,85.0495,84.9898,85.0271,122600.0
2011-09-15 13:10:00,113.87,113.91,113.85,113.88,59600.0,85.0271,85.057,85.0122,85.0346,59600.0
2011-09-15 13:15:00,113.88,113.91,113.79,113.81,35300.0,85.0346,85.057,84.9674,84.9823,35300.0
2011-09-15 13:20:00,113.81,113.89,113.8,113.87,38400.0,84.9823,85.042,84.9748,85.0271,38400.0
2011-09-15 13:25:00,113.87,113.89,113.73,113.74,38200.0,85.0271,85.042,84.9226,84.93,38200.0
2011-09-15 13:30:00,113.74,113.76,113.68,113.71,42600.0,84.93,84.945,84.8852,84.9076,42600.0
2011-09-15 13:35:00,113.7,113.71,113.6,113.66,52100.0,84.9002,84.9076,84.8255,84.8703,52100.0
2011-09-15 13:40:00,113.66,113.75,113.63,113.74,137000.0,84.8703,84.9375,84.8479,84.93,137000.0
2011-09-15 13:45:00,113.75,113.8,113.63,113.7,130900.0,84.9375,84.9748,84.8479,84.9002,130900.0
2011-09-15 13:50:00,113.7,113.82,113.58,113.79,38100.0,84.9002,84.9898,84.8106,84.9674,38100.0
2011-09-15 13:55:00,113.78,113.87,113.71,113.87,31600.0,84.9599,85.0271,84.9076,85.0271,31600.0
2011-09-15 14:00:00,113.86,114.02,113.86,113.98,114900.0,85.0196,85.1391,85.0196,85.1092,114900.0
2011-09-15 14:05:00,114.0,114.05,113.91,114.0,64300.0,85.1242,85.1615,85.057,85.1242,64300.0
2011-09-15 14:10:00,114.0,114.19,114.0,114.07,145700.0,85.1242,85.266,85.1242,85.1764,145700.0
2011-09-15 14:15:00,114.06,114.14,113.99,114.05,96900.0,85.169,85.2287,85.1167,85.1615,96900.0
2011-09-15 14:20:00,114.05,114.05,113.87,113.89,82400.0,85.1615,85.1615,85.0271,85.042,82400.0
2011-09-15 14:25:00,113.88,113.96,113.84,113.96,46100.0,85.0346,85.0943,85.0047,85.0943,46100.0
2011-09-15 14:30:00,113.96,114.08,113.96,114.07,41800.0,85.0943,85.1839,85.0943,85.1764,41800.0
2011-09-15 14:35:00,114.07,114.07,113.9,114.0,41100.0,85.1764,85.1764,85.0495,85.1242,41100.0
2011-09-15 14:40:00,114.0,114.08,113.96,114.05,36000.0,85.1242,85.1839,85.0943,85.1615,36000.0
2011-09-15 14:45:00,114.05,114.12,113.96,114.1,51300.0,85.1615,85.2138,85.0943,85.1988,51300.0
2011-09-15 14:50:00,114.09,114.15,114.02,114.13,28800.0,85.1914,85.2362,85.1391,85.2212,28800.0
2011-09-15 14:55:00,114.14,114.22,114.11,114.14,118400.0,85.2287,85.2884,85.2063,85.2287,118400.0
2011-09-15 15:00:00,114.14,114.27,114.14,114.21,103600.0,85.2287,85.3258,85.2287,85.281,103600.0
2011-09-15 15:05:00,114.22,114.28,114.19,114.19,69200.0,85.2884,85.3332,85.266,85.266,69200.0
2011-09-15 15:10:00,114.18,114.19,114.11,114.18,38700.0,85.2586,85.266,85.2063,85.2586,38700.0
2011-09-15 15:15:00,114.17,114.17,113.92,113.92,65700.0,85.2511,85.2511,85.0644,85.0644,65700.0
2011-09-15 15:20:00,113.93,114.05,113.88,114.0,83100.0,85.0719,85.1615,85.0346,85.1242,83100.0
2011-09-15 15:25:00,113.99,114.0,113.72,113.8,217000.0,85.1167,85.1242,84.9151,84.9748,217000.0
2011-09-15 15:30:00,113.8,114.08,113.76,114.07,112600.0,84.9748,85.1839,84.945,85.1764,112600.0
2011-09-15 15:35:00,114.07,114.13,113.96,114.1,112100.0,85.1764,85.2212,85.0943,85.1988,112100.0
2011-09-15 15:40:00,114.1,114.25,113.98,114.25,180200.0,85.1988,85.3108,85.1092,85.3108,180200.0
2011-09-15 15:45:00,114.25,114.27,114.04,114.26,373200.0,85.3108,85.3258,85.154,85.3183,373200.0
2011-09-15 15:50:00,114.26,114.29,114.12,114.18,270600.0,85.3183,85.3407,85.2138,85.2586,270600.0
2011-09-15 15:55:00,114.18,114.32,114.09,114.31,275000.0,85.2586,85.3631,85.1914,85.3556,275000.0
2011-09-16 09:30:00,114.61,114.78,114.54,114.78,512200.0,85.7359,85.863,85.6835,85.863,512200.0
2011-09-16 09:35:00,114.78,114.81,114.59,114.61,326800.0,85.863,85.8855,85.7209,85.7359,326800.0
2011-09-16 09:40:00,114.61,114.89,114.6,114.78,144600.0,85.7359,85.9453,85.7284,85.863,144600.0
2011-09-16 09:45:00,114.78,114.95,114.72,114.89,132400.0,85.863,85.9902,85.8182,85.9453,132400.0
2011-09-16 09:50:00,114.91,115.13,114.8,115.06,206700.0,85.9603,86.1249,85.878,86.0725,206700.0
2011-09-16 09:55:00,115.12,115.12,114.67,114.68,400500.0,86.1174,86.1174,85.7808,85.7882,400500.0
2011-09-16 10:00:00,114.67,114.79,114.54,114.63,318100.0,85.7808,85.8705,85.6835,85.7508,318100.0
2011-09-16 10:05:00,114.63,114.74,114.53,114.73,216700.0,85.7508,85.8331,85.676,85.8256,216700.0
2011-09-16 10:10:00,114.72,115.05,114.67,115.05,170700.0,85.8182,86.065,85.7808,86.065,170700.0
2011-09-16 10:15:00,115.04,115.09,114.86,114.9,163100.0,86.0575,86.0949,85.9229,85.9528,163100.0
2011-09-16 10:20:00,114.9,114.92,114.61,114.63,286900.0,85.9528,85.9678,85.7359,85.7508,286900.0
2011-09-16 10:25:00,114.62,114.75,114.44,114.5,241400.0,85.7434,85.8406,85.6087,85.6536,241400.0
2011-09-16 10:30:00,114.5,114.6,114.28,114.46,426100.0,85.6536,85.7284,85.489,85.6237,426100.0
2011-09-16 10:35:00,114.45,114.49,114.26,114.33,566000.0,85.6162,85.6461,85.4741,85.5264,566000.0
2011-09-16 10:40:00,114.35,114.5,114.18,114.22,191600.0,85.5414,85.6536,85.4142,85.4441,191600.0
2011-09-16 10:45:00,114.23,114.23,114.04,114.09,320500.0,85.4516,85.4516,85.3095,85.3469,320500.0
2011-09-16 10:50:00,114.08,114.21,113.96,114.01,156900.0,85.3394,85.4366,85.2496,85.287,156900.0
2011-09-16 10:55:00,114.0,114.09,113.81,114.07,347100.0,85.2796,85.3469,85.1374,85.3319,347100.0
2011-09-16 11:00:00,114.08,114.24,114.04,114.19,123800.0,85.3394,85.4591,85.3095,85.4217,123800.0
2011-09-16 11:05:00,114.21,114.27,114.14,114.23,82000.0,85.4366,85.4815,85.3843,85.4516,82000.0
2011-09-16 11:10:00,114.22,114.37,114.17,114.23,95200.0,85.4441,85.5563,85.4067,85.4516,95200.0
2011-09-16 11:15:00,114.21,114.31,114.09,114.19,70600.0,85.4366,85.5115,85.3469,85.4217,70600.0
2011-09-16 11:20:00,114.17,114.18,113.98,114.03,118100.0,85.4067,85.4142,85.2646,85.302,118100.0
2011-09-16 11:25:00,114.02,114.2,113.93,114.11,108000.0,85.2945,85.4292,85.2272,85.3618,108000.0
2011-09-16 11:30:00,114.11,114.2,113.87,114.18,152000.0,85.3618,85.4292,85.1823,85.4142,152000.0
2011-09-16 11:35:00,114.17,114.3,114.12,114.23,52300.0,85.4067,85.504,85.3693,85.4516,52300.0
2011-09-16 11:40:00,114.24,114.43,114.17,114.42,83900.0,85.4591,85.6012,85.4067,85.5937,83900.0
2011-09-16 11:45:00,114.43,114.47,114.31,114.37,57000.0,85.6012,85.6311,85.5115,85.5563,57000.0
2011-09-16 11:50:00,114.38,114.52,114.38,114.44,57800.0,85.5638,85.6685,85.5638,85.6087,57800.0
2011-09-16 11:55:00,114.44,114.6,114.44,114.53,192900.0,85.6087,85.7284,85.6087,85.676,192900.0
2011-09-16 12:00:00,114.54,114.57,114.48,114.52,292600.0,85.6835,85.706,85.6386,85.6685,292600.0
2011-09-16 12:05:00,114.52,114.69,114.52,114.62,150400.0,85.6685,85.7957,85.6685,85.7434,150400.0
2011-09-16 12:10:00,114.62,114.67,114.53,114.56,49400.0,85.7434,85.7808,85.676,85.6985,49400.0
2011-09-16 12:15:00,114.56,114.64,114.55,114.59,180400.0,85.6985,85.7583,85.691,85.7209,180400.0
2011-09-16 12:20:00,114.59,114.6,114.52,114.54,175900.0,85.7209,85.7284,85.6685,85.6835,175900.0
2011-09-16 12:25:00,114.53,114.71,114.53,114.65,117500.0,85.676,85.8107,85.676,85.7658,117500.0
2011-09-16 12:30:00,114.64,114.74,114.62,114.72,247500.0,85.7583,85.8331,85.7434,85.8182,247500.0
2011-09-16 12:35:00,114.71,114.88,114.71,114.86,97400.0,85.8107,85.9379,85.8107,85.9229,97400.0
2011-09-16 12:40:00,114.86,114.89,114.83,114.85,28800.0,85.9229,85.9453,85.9004,85.9154,28800.0
2011-09-16 12:45:00,114.84,115.03,114.83,114.93,96500.0,85.9079,86.0501,85.9004,85.9753,96500.0
2011-09-16 12:50:00,114.94,114.98,114.86,114.91,48500.0,85.9827,86.0127,85.9229,85.9603,48500.0
2011-09-16 12:55:00,114.92,114.96,114.84,114.84,48700.0,85.9678,85.9977,85.9079,85.9079,48700.0
2011-09-16 13:00:00,114.84,114.87,114.74,114.77,60000.0,85.9079,85.9304,85.8331,85.8556,60000.0
2011-09-16 13:05:00,114.76,114.86,114.65,114.67,65800.0,85.8481,85.9229,85.7658,85.7808,65800.0
2011-09-16 13:10:00,114.65,114.72,114.63,114.68,39600.0,85.7658,85.8182,85.7508,85.7882,39600.0
2011-09-16 13:15:00,114.67,114.75,114.62,114.63,42500.0,85.7808,85.8406,85.7434,85.7508,42500.0
2011-09-16 13:20:00,114.65,114.72,114.6,114.68,35500.0,85.7658,85.8182,85.7284,85.7882,35500.0
2011-09-16 13:25:00,114.68,114.72,114.63,114.7,30500.0,85.7882,85.8182,85.7508,85.8032,30500.0
2011-09-16 13:30:00,114.7,114.7,114.5,114.53,45200.0,85.8032,85.8032,85.6536,85.676,45200.0
2011-09-16 13:35:00,114.54,114.56,114.34,114.47,138900.0,85.6835,85.6985,85.5339,85.6311,138900.0
2011-09-16 13:40:00,114.47,114.53,114.44,114.49,52800.0,85.6311,85.676,85.6087,85.6461,52800.0
2011-09-16 13:45:00,114.49,114.51,114.42,114.43,18500.0,85.6461,85.6611,85.5937,85.6012,18500.0
2011-09-16 13:50:00,114.44,114.52,114.42,114.48,25000.0,85.6087,85.6685,85.5937,85.6386,25000.0
2011-09-16 13:55:00,114.47,114.59,114.47,114.54,53400.0,85.6311,85.7209,85.6311,85.6835,53400.0
2011-09-16 14:00:00,114.56,114.65,114.53,114.63,91000.0,85.6985,85.7658,85.676,85.7508,91000.0
2011-09-16 14:05:00,114.64,114.74,114.61,114.68,56700.0,85.7583,85.8331,85.7359,85.7882,56700.0
2011-09-16 14:10:00,114.69,114.74,114.61,114.61,24400.0,85.7957,85.8331,85.7359,85.7359,24400.0
2011-09-16 14:15:00,114.62,114.69,114.55,114.63,65900.0,85.7434,85.7957,85.691,85.7508,65900.0
2011-09-16 14:20:00,114.66,114.68,114.58,114.61,43100.0,85.7733,85.7882,85.7134,85.7359,43100.0
2011-09-16 14:25:00,114.62,114.65,114.54,114.56,30700.0,85.7434,85.7658,85.6835,85.6985,30700.0
2011-09-16 14:30:00,114.56,114.7,114.56,114.68,45200.0,85.6985,85.8032,85.6985,85.7882,45200.0
2011-09-16 14:35:00,114.68,114.8,114.68,114.8,64000.0,85.7882,85.878,85.7882,85.878,64000.0
2011-09-16 14:40:00,114.8,114.82,114.68,114.71,42400.0,85.878,85.893,85.7882,85.8107,42400.0
2011-09-16 14:45:00,114.7,114.77,114.69,114.76,20900.0,85.8032,85.8556,85.7957,85.8481,20900.0
2011-09-16 14:50:00,114.76,114.82,114.72,114.8,35700.0,85.8481,85.893,85.8182,85.878,35700.0
2011-09-16 14:55:00,114.82,114.88,114.79,114.87,27300.0,85.893,85.9379,85.8705,85.9304,27300.0
2011-09-16 15:00:00,114.89,114.91,114.74,114.78,78800.0,85.9453,85.9603,85.8331,85.863,78800.0
2011-09-16 15:05:00,114.79,114.79,114.58,114.59,128900.0,85.8705,85.8705,85.7134,85.7209,128900.0
2011-09-16 15:10:00,114.6,114.69,114.6,114.65,59600.0,85.7284,85.7957,85.7284,85.7658,59600.0
2011-09-16 15:15:00,114.63,114.68,114.59,114.61,32300.0,85.7508,85.7882,85.7209,85.7359,32300.0
2011-09-16 15:20:00,114.62,114.67,114.5,114.58,96500.0,85.7434,85.7808,85.6536,85.7134,96500.0
2011-09-16 15:25:00,114.57,114.61,114.44,114.46,160600.0,85.706,85.7359,85.6087,85.6237,160600.0
2011-09-16 15:30:00,114.46,114.62,114.43,114.59,92100.0,85.6237,85.7434,85.6012,85.7209,92100.0
2011-09-16 15:35:00,114.6,114.6,114.4,114.44,228400.0,85.7284,85.7284,85.5788,85.6087,228400.0
2011-09-16 15:40:00,114.44,114.64,114.43,114.64,121600.0,85.6087,85.7583,85.6012,85.7583,121600.0
2011-09-16 15:45:00,114.64,114.85,114.64,114.8,400000.0,85.7583,85.9154,85.7583,85.878,400000.0
2011-09-16 15:50:00,114.8,114.84,114.73,114.79,171900.0,85.878,85.9079,85.8256,85.8705,171900.0
2011-09-16 15:55:00,114.79,114.93,114.71,114.82,714400.0,85.8705,85.9753,85.8107,85.893,714400.0
2011-09-19 09:30:00,113.1,113.24,112.91,113.11,274100.0,84.6063,84.711,84.4642,84.6138,274100.0
2011-09-19 09:35:00,113.12,113.29,112.92,112.97,224000.0,84.6213,84.7484,84.4716,84.509,224000.0
2011-09-19 09:40:00,112.95,112.96,112.72,112.82,278400.0,84.4941,84.5016,84.322,84.3968,278400.0
2011-09-19 09:45:00,112.82,112.82,112.55,112.58,261500.0,84.3968,84.3968,84.1949,84.2173,261500.0
2011-09-19 09:50:00,112.58,112.66,112.47,112.63,239800.0,84.2173,84.2771,84.135,84.2547,239800.0
2011-09-19 09:55:00,112.62,112.62,112.43,112.47,196200.0,84.2472,84.2472,84.1051,84.135,196200.0
2011-09-19 10:00:00,112.44,112.7,112.41,112.62,245900.0,84.1126,84.3071,84.0901,84.2472,245900.0
2011-09-19 10:05:00,112.67,112.77,112.62,112.69,89300.0,84.2846,84.3594,84.2472,84.2996,89300.0
2011-09-19 10:10:00,112.68,112.7,112.45,112.5,196500.0,84.2921,84.3071,84.1201,84.1575,196500.0
2011-09-19 10:15:00,112.48,112.48,112.29,112.47,153700.0,84.1425,84.1425,84.0004,84.135,153700.0
2011-09-19 10:20:00,112.45,112.46,112.32,112.44,96500.0,84.1201,84.1275,84.0228,84.1126,96500.0
2011-09-19 10:25:00,112.42,112.58,112.37,112.54,123700.0,84.0976,84.2173,84.0602,84.1874,123700.0
2011-09-19 10:30:00,112.53,112.69,112.51,112.55,88800.0,84.1799,84.2996,84.1649,84.1949,88800.0
2011-09-19 10:35:00,112.57,112.72,112.52,112.53,80800.0,84.2098,84.322,84.1724,84.1799,80800.0
2011-09-19 10:40:00,112.51,112.55,112.41,112.45,91700.0,84.1649,84.1949,84.0901,84.1201,91700.0
2011-09-19 10:45:00,112.43,112.66,112.41,112.61,53900.0,84.1051,84.2771,84.0901,84.2397,53900.0
2011-09-19 10:50:00,112.61,112.73,112.56,112.68,112500.0,84.2397,84.3295,84.2023,84.2921,112500.0
2011-09-19 10:55:00,112.68,112.7,112.5,112.51,106200.0,84.2921,84.3071,84.1575,84.1649,106200.0
2011-09-19 11:00:00,112.51,112.77,112.51,112.69,70700.0,84.1649,84.3594,84.1649,84.2996,70700.0
2011-09-19 11:05:00,112.7,112.8,112.65,112.75,102700.0,84.3071,84.3819,84.2697,84.3445,102700.0
2011-09-19 11:10:00,112.75,112.8,112.55,112.79,139100.0,84.3445,84.3819,84.1949,84.3744,139100.0
2011-09-19 11:15:00,112.8,112.82,112.7,112.78,84100.0,84.3819,84.3968,84.3071,84.3669,84100.0
2011-09-19 11:20:00,112.78,112.93,112.78,112.88,134100.0,84.3669,84.4791,84.3669,84.4417,134100.0
2011-09-19 11:25:00,112.88,112.91,112.75,112.76,94700.0,84.4417,84.4642,84.3445,84.352,94700.0
2011-09-19 11:30:00,112.77,112.81,112.67,112.77,74600.0,84.3594,84.3894,84.2846,84.3594,74600.0
2011-09-19 11:35:00,112.77,112.93,112.74,112.91,48000.0,84.3594,84.4791,84.337,84.4642,48000.0
2011-09-19 11:40:00,112.91,113.03,112.86,112.96,110900.0,84.4642,84.5539,84.4268,84.5016,110900.0
2011-09-19 11:45:00,112.96,113.24,112.96,113.18,161000.0,84.5016,84.711,84.5016,84.6661,161000.0
2011-09-19 11:50:00,113.2,113.2,113.07,113.09,80800.0,84.6811,84.6811,84.5839,84.5988,80800.0
2011-09-19 11:55:00,113.1,113.12,112.99,113.01,92300.0,84.6063,84.6213,84.524,84.539,92300.0
2011-09-19 12:00:00,113.02,113.14,113.02,113.1,23900.0,84.5464,84.6362,84.5464,84.6063,23900.0
2011-09-19 12:05:00,113.08,113.17,112.96,113.0,85600.0,84.5913,84.6587,84.5016,84.5315,85600.0
2011-09-19 12:10:00,113.01,113.04,112.89,112.94,73400.0,84.539,84.5614,84.4492,84.4866,73400.0
2011-09-19 12:15:00,112.95,113.02,112.85,112.89,77200.0,84.4941,84.5464,84.4193,84.4492,77200.0
2011-09-19 12:20:00,112.88,112.93,112.77,112.82,107100.0,84.4417,84.4791,84.3594,84.3968,107100.0
2011-09-19 12:25:00,112.78,112.81,112.75,112.8,30900.0,84.3669,84.3894,84.3445,84.3819,30900.0
2011-09-19 12:30:00,112.79,112.84,112.73,112.81,19400.0,84.3744,84.4118,84.3295,84.3894,19400.0
2011-09-19 12:35:00,112.82,112.82,112.69,112.77,42000.0,84.3968,84.3968,84.2996,84.3594,42000.0
2011-09-19 12:40:00,112.75,112.79,112.74,112.79,34100.0,84.3445,84.3744,84.337,84.3744,34100.0
2011-09-19 12:45:00,112.79,112.81,112.62,112.66,40200.0,84.3744,84.3894,84.2472,84.2771,40200.0
2011-09-19 12:50:00,112.66,112.71,112.59,112.61,59100.0,84.2771,84.3145,84.2248,84.2397,59100.0
2011-09-19 12:55:00,112.61,112.69,112.57,112.65,40800.0,84.2397,84.2996,84.2098,84.2697,40800.0
2011-09-19 13:00:00,112.65,112.65,112.51,112.59,55100.0,84.2697,84.2697,84.1649,84.2248,55100.0
2011-09-19 13:05:00,112.59,112.7,112.56,112.66,52500.0,84.2248,84.3071,84.2023,84.2771,52500.0
2011-09-19 13:10:00,112.68,112.68,112.52,112.58,27900.0,84.2921,84.2921,84.1724,84.2173,27900.0
2011-09-19 13:15:00,112.57,112.59,112.46,112.54,56400.0,84.2098,84.2248,84.1275,84.1874,56400.0
2011-09-19 13:20:00,112.55,112.68,112.51,112.68,42500.0,84.1949,84.2921,84.1649,84.2921,42500.0
2011-09-19 13:25:00,112.68,112.7,112.55,112.64,41600.0,84.2921,84.3071,84.1949,84.2622,41600.0
2011-09-19 13:30:00,112.67,112.71,112.6,112.66,56300.0,84.2846,84.3145,84.2323,84.2771,56300.0
2011-09-19 13:35:00,112.67,112.73,112.61,112.67,35800.0,84.2846,84.3295,84.2397,84.2846,35800.0
2011-09-19 13:40:00,112.68,112.77,112.68,112.75,26400.0,84.2921,84.3594,84.2921,84.3445,26400.0
2011-09-19 13:45:00,112.75,112.81,112.71,112.74,37400.0,84.3445,84.3894,84.3145,84.337,37400.0
2011-09-19 13:50:00,112.74,112.77,112.68,112.72,16600.0,84.337,84.3594,84.2921,84.322,16600.0
2011-09-19 13:55:00,112.74,112.8,112.73,112.78,14100.0,84.337,84.3819,84.3295,84.3669,14100.0
2011-09-19 14:00:00,112.78,112.78,112.61,112.62,29800.0,84.3669,84.3669,84.2397,84.2472,29800.0
2011-09-19 14:05:00,112.6,112.89,112.59,112.8,121300.0,84.2323,84.4492,84.2248,84.3819,121300.0
2011-09-19 14:10:00,112.79,113.0,112.79,112.9,178000.0,84.3744,84.5315,84.3744,84.4567,178000.0
2011-09-19 14:15:00,112.9,113.07,112.9,113.01,81700.0,84.4567,84.5839,84.4567,84.539,81700.0
2011-09-19 14:20:00,113.0,113.09,112.94,112.94,149700.0,84.5315,84.5988,84.4866,84.4866,149700.0
2011-09-19 14:25:00,112.97,113.03,112.88,112.94,120500.0,84.509,84.5539,84.4417,84.4866,120500.0
2011-09-19 14:30:00,112.95,113.05,112.94,112.97,50700.0,84.4941,84.5689,84.4866,84.509,50700.0
2011-09-19 14:35:00,112.96,113.17,112.94,113.17,89300.0,84.5016,84.6587,84.4866,84.6587,89300.0
2011-09-19 14:40:00,113.17,113.26,113.08,113.15,142100.0,84.6587,84.726,84.5913,84.6437,142100.0
2011-09-19 14:45:00,113.18,113.23,113.08,113.23,134200.0,84.6661,84.7035,84.5913,84.7035,134200.0
2011-09-19 14:50:00,113.23,113.35,113.1,113.15,216900.0,84.7035,84.7933,84.6063,84.6437,216900.0
2011-09-19 14:55:00,113.13,113.19,112.96,112.97,58500.0,84.6287,84.6736,84.5016,84.509,58500.0
2011-09-19 15:00:00,112.99,113.04,112.91,112.95,52400.0,84.524,84.5614,84.4642,84.4941,52400.0
2011-09-19 15:05:00,112.96,112.99,112.85,112.92,66400.0,84.5016,84.524,84.4193,84.4716,66400.0
2011-09-19 15:10:00,112.92,113.41,112.91,113.34,366500.0,84.4716,84.8382,84.4642,84.7858,366500.0
2011-09-19 15:15:00,113.35,113.72,113.27,113.52,375300.0,84.7933,85.0701,84.7335,84.9205,375300.0
2011-09-19 15:20:00,113.5,113.97,113.49,113.79,279400.0,84.9055,85.2571,84.898,85.1225,279400.0
2011-09-19 15:25:00,113.79,113.89,113.65,113.89,183400.0,85.1225,85.1973,85.0177,85.1973,183400.0
2011-09-19 15:30:00,113.89,114.13,113.87,114.04,344900.0,85.1973,85.3768,85.1823,85.3095,344900.0
2011-09-19 15:35:00,114.05,114.22,113.94,114.13,165000.0,85.317,85.4441,85.2347,85.3768,165000.0
2011-09-19 15:40:00,114.13,114.21,113.99,114.19,112800.0,85.3768,85.4366,85.2721,85.4217,112800.0
2011-09-19 15:45:00,114.2,114.22,113.84,113.92,217000.0,85.4292,85.4441,85.1599,85.2197,217000.0
2011-09-19 15:50:00,113.93,114.01,113.78,113.87,149200.0,85.2272,85.287,85.115,85.1823,149200.0
2011-09-19 15:55:00,113.88,114.07,113.71,113.76,261300.0,85.1898,85.3319,85.0626,85.1,261300.0
2011-09-20 09:30:00,114.26,114.35,114.07,114.08,221500.0,85.4741,85.5414,85.3319,85.3394,221500.0
2011-09-20 09:35:00,114.1,114.12,113.94,113.96,231900.0,85.3544,85.3693,85.2347,85.2496,231900.0
2011-09-20 09:40:00,113.96,113.99,113.73,113.86,250700.0,85.2496,85.2721,85.0776,85.1748,250700.0
2011-09-20 09:45:00,113.88,113.88,113.63,113.78,183700.0,85.1898,85.1898,85.0028,85.115,183700.0
2011-09-20 09:50:00,113.8,113.8,113.48,113.68,155300.0,85.1299,85.1299,84.8906,85.0402,155300.0
2011-09-20 09:55:00,113.67,113.76,113.55,113.73,110100.0,85.0327,85.1,84.9429,85.0776,110100.0
2011-09-20 10:00:00,113.73,114.02,113.7,113.92,169500.0,85.0776,85.2945,85.0551,85.2197,169500.0
2011-09-20 10:05:00,113.92,114.0,113.72,113.77,90300.0,85.2197,85.2796,85.0701,85.1075,90300.0
2011-09-20 10:10:00,113.78,113.94,113.61,113.94,110600.0,85.115,85.2347,84.9878,85.2347,110600.0
2011-09-20 10:15:00,113.95,114.09,113.84,114.04,80600.0,85.2422,85.3469,85.1599,85.3095,80600.0
2011-09-20 10:20:00,114.07,114.2,114.01,114.2,85000.0,85.3319,85.4292,85.287,85.4292,85000.0
2011-09-20 10:25:00,114.18,114.31,114.12,114.26,128300.0,85.4142,85.5115,85.3693,85.4741,128300.0
2011-09-20 10:30:00,114.26,114.34,114.18,114.26,44700.0,85.4741,85.5339,85.4142,85.4741,44700.0
2011-09-20 10:35:00,114.28,114.59,114.28,114.5,92000.0,85.489,85.7209,85.489,85.6536,92000.0
2011-09-20 10:40:00,114.49,114.68,114.49,114.68,72800.0,85.6461,85.7882,85.6461,85.7882,72800.0
2011-09-20 10:45:00,114.69,114.73,114.56,114.68,110200.0,85.7957,85.8256,85.6985,85.7882,110200.0
2011-09-20 10:50:00,114.69,114.8,114.63,114.72,134700.0,85.7957,85.878,85.7508,85.8182,134700.0
2011-09-20 10:55:00,114.71,114.81,114.61,114.81,94900.0,85.8107,85.8855,85.7359,85.8855,94900.0
2011-09-20 11:00:00,114.82,115.04,114.79,115.03,147000.0,85.893,86.0575,85.8705,86.0501,147000.0
2011-09-20 11:05:00,115.01,115.12,114.98,115.09,167600.0,86.0351,86.1174,86.0127,86.0949,167600.0
2011-09-20 11:10:00,115.09,115.13,114.96,115.09,71800.0,86.0949,86.1249,85.9977,86.0949,71800.0
2011-09-20 11:15:00,115.1,115.19,115.02,115.05,76500.0,86.1024,86.1698,86.0426,86.065,76500.0
2011-09-20 11:20:00,115.03,115.04,114.92,115.04,59900.0,86.0501,86.0575,85.9678,86.0575,59900.0
2011-09-20 11:25:00,115.03,115.11,114.95,115.07,94300.0,86.0501,86.1099,85.9902,86.08,94300.0
2011-09-20 11:30:00,115.07,115.1,114.88,114.98,89900.0,86.08,86.1024,85.9379,86.0127,89900.0
2011-09-20 11:35:00,115.0,115.04,114.91,114.91,39300.0,86.0276,86.0575,85.9603,85.9603,39300.0
2011-09-20 11:40:00,114.91,114.99,114.85,114.89,161600.0,85.9603,86.0201,85.9154,85.9453,161600.0
2011-09-20 11:45:00,114.88,114.98,114.83,114.98,57000.0,85.9379,86.0127,85.9004,86.0127,57000.0
2011-09-20 11:50:00,114.97,115.06,114.97,115.05,39000.0,86.0052,86.0725,86.0052,86.065,39000.0
2011-09-20 11:55:00,115.05,115.16,115.05,115.08,60900.0,86.065,86.1473,86.065,86.0875,60900.0
2011-09-20 12:00:00,115.1,115.11,114.92,114.93,71600.0,86.1024,86.1099,85.9678,85.9753,71600.0
2011-09-20 12:05:00,114.93,114.95,114.75,114.83,71000.0,85.9753,85.9902,85.8406,85.9004,71000.0
2011-09-20 12:10:00,114.83,114.86,114.71,114.77,65100.0,85.9004,85.9229,85.8107,85.8556,65100.0
2011-09-20 12:15:00,114.75,114.86,114.75,114.78,38000.0,85.8406,85.9229,85.8406,85.863,38000.0
2011-09-20 12:20:00,114.78,114.92,114.78,114.9,31700.0,85.863,85.9678,85.863,85.9528,31700.0
2011-09-20 12:25:00,114.9,114.97,114.9,114.92,27200.0,85.9528,86.0052,85.9528,85.9678,27200.0
2011-09-20 12:30:00,114.91,114.97,114.86,114.97,21500.0,85.9603,86.0052,85.9229,86.0052,21500.0
2011-09-20 12:35:00,114.96,114.97,114.75,114.8,48400.0,85.9977,86.0052,85.8406,85.878,48400.0
2011-09-20 12:40:00,114.79,114.8,114.7,114.76,43400.0,85.8705,85.878,85.8032,85.8481,43400.0
2011-09-20 12:45:00,114.76,114.87,114.76,114.87,24300.0,85.8481,85.9304,85.8481,85.9304,24300.0
2011-09-20 12:50:00,114.88,115.09,114.88,115.08,101100.0,85.9379,86.0949,85.9379,86.0875,101100.0
2011-09-20 12:55:00,115.08,115.13,115.02,115.02,52000.0,86.0875,86.1249,86.0426,86.0426,52000.0
2011-09-20 13:00:00,115.02,115.15,115.02,115.13,32100.0,86.0426,86.1398,86.0426,86.1249,32100.0
2011-09-20 13:05:00,115.14,115.14,115.0,115.05,25900.0,86.1323,86.1323,86.0276,86.065,25900.0
2011-09-20 13:10:00,115.05,115.2,115.04,115.2,161900.0,86.065,86.1772,86.0575,86.1772,161900.0
2011-09-20 13:15:00,115.2,115.2,115.05,115.09,47600.0,86.1772,86.1772,86.065,86.0949,47600.0
2011-09-20 13:20:00,115.11,115.11,114.98,115.07,69600.0,86.1099,86.1099,86.0127,86.08,69600.0
2011-09-20 13:25:00,115.06,115.11,114.96,115.11,22900.0,86.0725,86.1099,85.9977,86.1099,22900.0
2011-09-20 13:30:00,115.11,115.13,115.04,115.05,36800.0,86.1099,86.1249,86.0575,86.065,36800.0
2011-09-20 13:35:00,115.07,115.15,115.02,115.02,63900.0,86.08,86.1398,86.0426,86.0426,63900.0
2011-09-20 13:40:00,115.0,115.0,114.88,114.91,51000.0,86.0276,86.0276,85.9379,85.9603,51000.0
2011-09-20 13:45:00,114.88,115.03,114.85,115.01,33200.0,85.9379,86.0501,85.9154,86.0351,33200.0
2011-09-20 13:50:00,115.03,115.05,114.93,114.98,49000.0,86.0501,86.065,85.9753,86.0127,49000.0
2011-09-20 13:55:00,114.98,115.03,114.89,114.95,37900.0,86.0127,86.0501,85.9453,85.9902,37900.0
2011-09-20 14:00:00,114.95,114.98,114.84,114.9,38600.0,85.9902,86.0127,85.9079,85.9528,38600.0
2011-09-20 14:05:00,114.9,115.17,114.89,115.15,58900.0,85.9528,86.1548,85.9453,86.1398,58900.0
2011-09-20 14:10:00,115.15,115.24,115.15,115.16,92000.0,86.1398,86.2072,86.1398,86.1473,92000.0
2011-09-20 14:15:00,115.17,115.26,115.15,115.19,63900.0,86.1548,86.2221,86.1398,86.1698,63900.0
2011-09-20 14:20:00,115.2,115.2,115.06,115.12,26700.0,86.1772,86.1772,86.0725,86.1174,26700.0
2011-09-20 14:25:00,115.11,115.16,115.06,115.12,22500.0,86.1099,86.1473,86.0725,86.1174,22500.0
2011-09-20 14:30:00,115.12,115.19,114.89,114.95,54700.0,86.1174,86.1698,85.9453,85.9902,54700.0
2011-09-20 14:35:00,114.93,114.95,114.85,114.92,40300.0,85.9753,85.9902,85.9154,85.9678,40300.0
2011-09-20 14:40:00,114.89,114.91,114.73,114.83,116000.0,85.9453,85.9603,85.8256,85.9004,116000.0
2011-09-20 14:45:00,114.81,114.88,114.73,114.87,62900.0,85.8855,85.9379,85.8256,85.9304,62900.0
2011-09-20 14:50:00,114.86,114.93,114.76,114.92,77100.0,85.9229,85.9753,85.8481,85.9678,77100.0
2011-09-20 14:55:00,114.93,114.94,114.83,114.83,30200.0,85.9753,85.9827,85.9004,85.9004,30200.0
2011-09-20 15:00:00,114.84,114.94,114.59,114.59,129500.0,85.9079,85.9827,85.7209,85.7209,129500.0
2011-09-20 15:05:00,114.59,114.62,114.36,114.38,156800.0,85.7209,85.7434,85.5489,85.5638,156800.0
2011-09-20 15:10:00,114.4,114.62,114.4,114.46,160900.0,85.5788,85.7434,85.5788,85.6237,160900.0
2011-09-20 15:15:00,114.45,114.55,114.33,114.38,183100.0,85.6162,85.691,85.5264,85.5638,183100.0
2011-09-20 15:20:00,114.4,114.44,114.28,114.3,143400.0,85.5788,85.6087,85.489,85.504,143400.0
2011-09-20 15:25:00,114.3,114.37,114.22,114.27,218600.0,85.504,85.5563,85.4441,85.4815,218600.0
2011-09-20 15:30:00,114.27,114.39,114.21,114.39,212000.0,85.4815,85.5713,85.4366,85.5713,212000.0
2011-09-20 15:35:00,114.37,114.44,114.28,114.4,86600.0,85.5563,85.6087,85.489,85.5788,86600.0
2011-09-20 15:40:00,114.39,114.43,114.09,114.12,159000.0,85.5713,85.6012,85.3469,85.3693,159000.0
2011-09-20 15:45:00,114.11,114.11,113.89,113.98,397300.0,85.3618,85.3618,85.1973,85.2646,397300.0
2011-09-20 15:50:00,113.98,114.07,113.84,114.04,199300.0,85.2646,85.3319,85.1599,85.3095,199300.0
2011-09-20 15:55:00,114.02,114.07,113.83,113.85,408500.0,85.2945,85.3319,85.1524,85.1673,408500.0
2011-09-21 09:30:00,113.94,114.05,113.72,114.03,184900.0,85.2347,85.317,85.0701,85.302,184900.0
2011-09-21 09:35:00,114.04,114.18,113.94,114.01,195300.0,85.3095,85.4142,85.2347,85.287,195300.0
2011-09-21 09:40:00,114.02,114.06,113.66,113.72,237500.0,85.2945,85.3244,85.0252,85.0701,237500.0
2011-09-21 09:45:00,113.72,113.95,113.65,113.77,127200.0,85.0701,85.2422,85.0177,85.1075,127200.0
2011-09-21 09:50:00,113.76,113.92,113.64,113.92,172900.0,85.1,85.2197,85.0103,85.2197,172900.0
2011-09-21 09:55:00,113.91,114.05,113.8,114.01,162100.0,85.2122,85.317,85.1299,85.287,162100.0
2011-09-21 10:00:00,114.03,114.23,113.97,114.05,261600.0,85.302,85.4516,85.2571,85.317,261600.0
2011-09-21 10:05:00,114.03,114.19,113.92,113.95,89300.0,85.302,85.4217,85.2197,85.2422,89300.0
2011-09-21 10:10:00,113.96,114.03,113.73,113.85,75300.0,85.2496,85.302,85.0776,85.1673,75300.0
2011-09-21 10:15:00,113.82,114.02,113.75,113.91,71800.0,85.1449,85.2945,85.0925,85.2122,71800.0
2011-09-21 10:20:00,113.91,113.98,113.75,113.86,66200.0,85.2122,85.2646,85.0925,85.1748,66200.0
2011-09-21 10:25:00,113.86,113.91,113.7,113.8,66100.0,85.1748,85.2122,85.0551,85.1299,66100.0
2011-09-21 10:30:00,113.79,113.89,113.69,113.77,62000.0,85.1225,85.1973,85.0477,85.1075,62000.0
2011-09-21 10:35:00,113.74,113.74,113.51,113.57,93500.0,85.0851,85.0851,84.913,84.9579,93500.0
2011-09-21 10:40:00,113.57,113.67,113.5,113.63,78000.0,84.9579,85.0327,84.9055,85.0028,78000.0
2011-09-21 10:45:00,113.64,113.68,113.42,113.43,67000.0,85.0103,85.0402,84.8457,84.8532,67000.0
2011-09-21 10:50:00,113.44,113.44,113.25,113.25,79500.0,84.8606,84.8606,84.7185,84.7185,79500.0
2011-09-21 10:55:00,113.25,113.36,113.18,113.36,108300.0,84.7185,84.8008,84.6661,84.8008,108300.0
2011-09-21 11:00:00,113.32,113.49,113.24,113.38,254800.0,84.7709,84.898,84.711,84.8158,254800.0
2011-09-21 11:05:00,113.37,113.42,113.25,113.31,92900.0,84.8083,84.8457,84.7185,84.7634,92900.0
2011-09-21 11:10:00,113.28,113.46,113.24,113.31,83000.0,84.7409,84.8756,84.711,84.7634,83000.0
2011-09-21 11:15:00,113.32,113.34,113.12,113.26,254200.0,84.7709,84.7858,84.6213,84.726,254200.0
2011-09-21 11:20:00,113.27,113.27,113.08,113.14,74300.0,84.7335,84.7335,84.5913,84.6362,74300.0
2011-09-21 11:25:00,113.12,113.31,113.1,113.26,74200.0,84.6213,84.7634,84.6063,84.726,74200.0
2011-09-21 11:30:00,113.27,113.43,113.25,113.35,56800.0,84.7335,84.8532,84.7185,84.7933,56800.0
2011-09-21 11:35:00,113.37,113.57,113.37,113.49,76500.0,84.8083,84.9579,84.8083,84.898,76500.0
2011-09-21 11:40:00,113.49,113.56,113.41,113.41,117700.0,84.898,84.9504,84.8382,84.8382,117700.0
2011-09-21 11:45:00,113.42,113.56,113.42,113.49,62000.0,84.8457,84.9504,84.8457,84.898,62000.0
2011-09-21 11:50:00,113.5,113.51,113.42,113.47,14800.0,84.9055,84.913,84.8457,84.8831,14800.0
2011-09-21 11:55:00,113.45,113.47,113.33,113.4,62700.0,84.8681,84.8831,84.7783,84.8307,62700.0
2011-09-21 12:00:00,113.4,113.51,113.37,113.5,35600.0,84.8307,84.913,84.8083,84.9055,35600.0
2011-09-21 12:05:00,113.52,113.52,113.32,113.32,37200.0,84.9205,84.9205,84.7709,84.7709,37200.0
2011-09-21 12:10:00,113.32,113.39,113.29,113.35,60400.0,84.7709,84.8232,84.7484,84.7933,60400.0
2011-09-21 12:15:00,113.36,113.49,113.36,113.47,66300.0,84.8008,84.898,84.8008,84.8831,66300.0
2011-09-21 12:20:00,113.49,113.5,113.38,113.49,102300.0,84.898,84.9055,84.8158,84.898,102300.0
2011-09-21 12:25:00,113.49,113.49,113.1,113.16,531300.0,84.898,84.898,84.6063,84.6512,531300.0
2011-09-21 12:30:00,113.17,113.31,113.12,113.22,213100.0,84.6587,84.7634,84.6213,84.6961,213100.0
2011-09-21 12:35:00,113.23,113.55,113.21,113.43,92700.0,84.7035,84.9429,84.6886,84.8532,92700.0
2011-09-21 12:40:00,113.44,113.56,113.42,113.54,91200.0,84.8606,84.9504,84.8457,84.9354,91200.0
2011-09-21 12:45:00,113.55,113.55,113.24,113.25,162300.0,84.9429,84.9429,84.711,84.7185,162300.0
2011-09-21 12:50:00,113.24,113.32,113.12,113.26,171900.0,84.711,84.7709,84.6213,84.726,171900.0
2011-09-21 12:55:00,113.25,113.38,113.18,113.38,88300.0,84.7185,84.8158,84.6661,84.8158,88300.0
2011-09-21 13:00:00,113.38,113.48,113.24,113.34,136100.0,84.8158,84.8906,84.711,84.7858,136100.0
2011-09-21 13:05:00,113.36,113.59,113.3,113.51,141600.0,84.8008,84.9728,84.7559,84.913,141600.0
2011-09-21 13:10:00,113.5,113.58,113.41,113.53,77800.0,84.9055,84.9654,84.8382,84.928,77800.0
2011-09-21 13:15:00,113.49,113.58,113.37,113.42,85700.0,84.898,84.9654,84.8083,84.8457,85700.0
2011-09-21 13:20:00,113.41,113.55,113.38,113.53,44600.0,84.8382,84.9429,84.8158,84.928,44600.0
2011-09-21 13:25:00,113.54,113.62,113.49,113.6,74100.0,84.9354,84.9953,84.898,84.9803,74100.0
2011-09-21 13:30:00,113.57,113.65,113.46,113.53,42700.0,84.9579,85.0177,84.8756,84.928,42700.0
2011-09-21 13:35:00,113.54,113.58,113.42,113.49,46900.0,84.9354,84.9654,84.8457,84.898,46900.0
2011-09-21 13:40:00,113.51,113.6,113.48,113.51,36300.0,84.913,84.9803,84.8906,84.913,36300.0
2011-09-21 13:45:00,113.51,113.58,113.46,113.46,34600.0,84.913,84.9654,84.8756,84.8756,34600.0
2011-09-21 13:50:00,113.46,113.54,113.46,113.52,34600.0,84.8756,84.9354,84.8756,84.9205,34600.0
2011-09-21 13:55:00,113.5,113.52,113.42,113.44,57400.0,84.9055,84.9205,84.8457,84.8606,57400.0
2011-09-21 14:00:00,113.43,113.52,113.36,113.52,112600.0,84.8532,84.9205,84.8008,84.9205,112600.0
2011-09-21 14:05:00,113.53,113.6,113.44,113.53,48200.0,84.928,84.9803,84.8606,84.928,48200.0
2011-09-21 14:10:00,113.53,113.61,113.47,113.57,116400.0,84.928,84.9878,84.8831,84.9579,116400.0
2011-09-21 14:15:00,113.58,113.7,113.5,113.66,35900.0,84.9654,85.0551,84.9055,85.0252,35900.0
2011-09-21 14:20:00,113.68,114.09,113.09,113.27,356100.0,85.0402,85.3469,84.5988,84.7335,356100.0
2011-09-21 14:25:00,113.29,113.42,112.77,113.35,490900.0,84.7484,84.8457,84.3594,84.7933,490900.0
2011-09-21 14:30:00,113.34,113.54,113.11,113.12,355200.0,84.7858,84.9354,84.6138,84.6213,355200.0
2011-09-21 14:35:00,113.12,113.14,112.24,112.58,540000.0,84.6213,84.6362,83.963,84.2173,540000.0
2011-09-21 14:40:00,112.57,112.66,112.27,112.5,415300.0,84.2098,84.2771,83.9854,84.1575,415300.0
2011-09-21 14:45:00,112.47,112.9,112.45,112.87,532700.0,84.135,84.4567,84.1201,84.4342,532700.0
2011-09-21 14:50:00,112.86,113.03,112.76,112.89,345800.0,84.4268,84.5539,84.352,84.4492,345800.0
2011-09-21 14:55:00,112.89,112.93,112.65,112.68,254600.0,84.4492,84.4791,84.2697,84.2921,254600.0
2011-09-21 15:00:00,112.66,113.02,112.54,113.01,304800.0,84.2771,84.5464,84.1874,84.539,304800.0
2011-09-21 15:05:00,113.01,113.13,112.84,113.01,344800.0,84.539,84.6287,84.4118,84.539,344800.0
2011-09-21 15:10:00,113.0,113.25,112.95,113.01,377000.0,84.5315,84.7185,84.4941,84.539,377000.0
2011-09-21 15:15:00,113.04,113.13,112.86,112.97,146000.0,84.5614,84.6287,84.4268,84.509,146000.0
2011-09-21 15:20:00,112.98,113.09,112.56,112.68,244300.0,84.5165,84.5988,84.2023,84.2921,244300.0
2011-09-21 15:25:00,112.69,112.72,112.47,112.54,272300.0,84.2996,84.322,84.135,84.1874,272300.0
2011-09-21 15:30:00,112.55,112.65,112.16,112.18,311400.0,84.1949,84.2697,83.9031,83.9181,311400.0
2011-09-21 15:35:00,112.18,112.22,111.71,111.75,386500.0,83.9181,83.948,83.5665,83.5964,386500.0
2011-09-21 15:40:00,111.75,111.84,111.58,111.78,318600.0,83.5964,83.6637,83.4692,83.6188,318600.0
2011-09-21 15:45:00,111.79,111.92,111.65,111.65,433700.0,83.6263,83.7236,83.5216,83.5216,433700.0
2011-09-21 15:50:00,111.66,111.66,111.33,111.38,361900.0,83.5291,83.5291,83.2822,83.3196,361900.0
2011-09-21 15:55:00,111.4,111.42,110.91,110.91,646800.0,83.3346,83.3495,82.968,82.968,646800.0
2011-09-22 09:30:00,107.92,108.09,107.8,107.83,566100.0,80.7313,80.8585,80.6415,80.664,566100.0
2011-09-22 09:35:00,107.83,108.07,107.81,108.06,237100.0,80.664,80.8435,80.649,80.836,237100.0
2011-09-22 09:40:00,108.05,108.17,107.68,107.68,315500.0,80.8286,80.9183,80.5518,80.5518,315500.0
2011-09-22 09:45:00,107.67,107.71,107.37,107.39,311400.0,80.5443,80.5742,80.3199,80.3348,311400.0
2011-09-22 09:50:00,107.39,107.65,107.26,107.59,346800.0,80.3348,80.5293,80.2376,80.4844,346800.0
2011-09-22 09:55:00,107.58,107.59,107.26,107.33,171700.0,80.477,80.4844,80.2376,80.29,171700.0
2011-09-22 10:00:00,107.35,107.73,107.29,107.73,271100.0,80.3049,80.5892,80.26,80.5892,271100.0
2011-09-22 10:05:00,107.75,108.0,107.61,107.97,170700.0,80.6041,80.7912,80.4994,80.7687,170700.0
2011-09-22 10:10:00,107.99,108.13,107.79,107.88,188900.0,80.7837,80.8884,80.6341,80.7014,188900.0
2011-09-22 10:15:00,107.88,108.08,107.72,108.05,264200.0,80.7014,80.851,80.5817,80.8286,264200.0
2011-09-22 10:20:00,108.04,108.4,108.03,108.08,531200.0,80.8211,81.0904,80.8136,80.851,531200.0
2011-09-22 10:25:00,108.07,108.13,107.79,107.91,252400.0,80.8435,80.8884,80.6341,80.7238,252400.0
2011-09-22 10:30:00,107.89,108.2,107.74,108.06,145000.0,80.7089,80.9408,80.5967,80.836,145000.0
2011-09-22 10:35:00,108.07,108.18,107.77,107.77,122800.0,80.8435,80.9258,80.6191,80.6191,122800.0
2011-09-22 10:40:00,107.79,108.09,107.73,108.09,132700.0,80.6341,80.8585,80.5892,80.8585,132700.0
2011-09-22 10:45:00,108.09,108.19,107.87,108.04,73400.0,80.8585,80.9333,80.6939,80.8211,73400.0
2011-09-22 10:50:00,108.02,108.04,107.56,107.64,221000.0,80.8061,80.8211,80.462,80.5219,221000.0
2011-09-22 10:55:00,107.64,107.86,107.49,107.55,154400.0,80.5219,80.6864,80.4096,80.4545,154400.0
2011-09-22 11:00:00,107.55,107.76,107.51,107.62,156200.0,80.4545,80.6116,80.4246,80.5069,156200.0
2011-09-22 11:05:00,107.58,107.68,107.37,107.38,218300.0,80.477,80.5518,80.3199,80.3274,218300.0
2011-09-22 11:10:00,107.39,107.6,107.31,107.35,262000.0,80.3348,80.4919,80.275,80.3049,262000.0
2011-09-22 11:15:00,107.34,107.46,107.24,107.43,95300.0,80.2974,80.3872,80.2226,80.3648,95300.0
2011-09-22 11:20:00,107.44,107.53,107.29,107.47,57300.0,80.3722,80.4396,80.26,80.3947,57300.0
2011-09-22 11:25:00,107.48,107.48,107.17,107.31,87800.0,80.4022,80.4022,80.1703,80.275,87800.0
2011-09-22 11:30:00,107.3,107.63,107.27,107.55,165400.0,80.2675,80.5144,80.2451,80.4545,165400.0
2011-09-22 11:35:00,107.54,107.71,107.48,107.53,221800.0,80.447,80.5742,80.4022,80.4396,221800.0
2011-09-22 11:40:00,107.53,107.53,107.24,107.48,74000.0,80.4396,80.4396,80.2226,80.4022,74000.0
2011-09-22 11:45:00,107.47,107.53,107.29,107.3,96000.0,80.3947,80.4396,80.26,80.2675,96000.0
2011-09-22 11:50:00,107.28,107.48,107.18,107.18,110700.0,80.2525,80.4022,80.1777,80.1777,110700.0
2011-09-22 11:55:00,107.18,107.33,107.02,107.03,85600.0,80.1777,80.29,80.0581,80.0655,85600.0
2011-09-22 12:00:00,107.03,107.13,106.77,106.81,377700.0,80.0655,80.1403,79.871,79.901,377700.0
2011-09-22 12:05:00,106.8,106.92,106.68,106.77,182400.0,79.8935,79.9832,79.8037,79.871,182400.0
2011-09-22 12:10:00,106.78,106.94,106.72,106.81,75100.0,79.8785,79.9982,79.8336,79.901,75100.0
2011-09-22 12:15:00,106.8,106.85,106.6,106.8,167400.0,79.8935,79.9309,79.7439,79.8935,167400.0
2011-09-22 12:20:00,106.79,106.89,106.64,106.83,102500.0,79.886,79.9608,79.7738,79.9159,102500.0
2011-09-22 12:25:00,106.83,107.03,106.76,106.89,89100.0,79.9159,80.0655,79.8636,79.9608,89100.0
2011-09-22 12:30:00,106.89,107.04,106.89,106.95,36200.0,79.9608,80.073,79.9608,80.0057,36200.0
2011-09-22 12:35:00,106.94,107.11,106.89,107.06,69300.0,79.9982,80.1254,79.9608,80.088,69300.0
2011-09-22 12:40:00,107.07,107.18,107.03,107.09,60700.0,80.0955,80.1777,80.0655,80.1104,60700.0
2011-09-22 12:45:00,107.09,107.29,107.05,107.29,113500.0,80.1104,80.26,80.0805,80.26,113500.0
2011-09-22 12:50:00,107.27,107.44,107.22,107.36,104400.0,80.2451,80.3722,80.2077,80.3124,104400.0
2011-09-22 12:55:00,107.37,107.47,107.33,107.43,125900.0,80.3199,80.3947,80.29,80.3648,125900.0
2011-09-22 13:00:00,107.43,107.47,107.2,107.25,176200.0,80.3648,80.3947,80.1927,80.2301,176200.0
2011-09-22 13:05:00,107.24,107.29,107.0,107.03,65500.0,80.2226,80.26,80.0431,80.0655,65500.0
2011-09-22 13:10:00,107.02,107.11,106.98,107.0,255900.0,80.0581,80.1254,80.0281,80.0431,255900.0
2011-09-22 13:15:00,106.98,107.0,106.89,106.92,101300.0,80.0281,80.0431,79.9608,79.9832,101300.0
2011-09-22 13:20:00,106.92,106.92,106.66,106.66,252100.0,79.9832,79.9832,79.7887,79.7887,252100.0
2011-09-22 13:25:00,106.67,106.93,106.59,106.83,151900.0,79.7962,79.9907,79.7364,79.9159,151900.0
2011-09-22 13:30:00,106.75,106.92,106.66,106.84,162800.0,79.8561,79.9832,79.7887,79.9234,162800.0
2011-09-22 13:35:00,106.85,106.85,106.57,106.73,229700.0,79.9309,79.9309,79.7214,79.8411,229700.0
2011-09-22 13:40:00,106.71,106.95,106.65,106.75,222800.0,79.8262,80.0057,79.7813,79.8561,222800.0
2011-09-22 13:45:00,106.77,106.79,106.57,106.67,120200.0,79.871,79.886,79.7214,79.7962,120200.0
2011-09-22 13:50:00,106.69,106.79,106.58,106.6,124400.0,79.8112,79.886,79.7289,79.7439,124400.0
2011-09-22 13:55:00,106.59,106.67,106.26,106.27,400400.0,79.7364,79.7962,79.4895,79.497,400400.0
2011-09-22 14:00:00,106.28,106.43,106.13,106.28,241500.0,79.5045,79.6167,79.3923,79.5045,241500.0
2011-09-22 14:05:00,106.28,106.54,106.22,106.45,168200.0,79.5045,79.699,79.4596,79.6317,168200.0
2011-09-22 14:10:00,106.45,106.65,106.34,106.58,149000.0,79.6317,79.7813,79.5494,79.7289,149000.0
2011-09-22 14:15:00,106.58,106.58,106.21,106.3,208200.0,79.7289,79.7289,79.4521,79.5194,208200.0
2011-09-22 14:20:00,106.31,107.47,106.31,107.05,1207400.0,79.5269,80.3947,79.5269,80.0805,1207400.0
2011-09-22 14:25:00,107.06,107.4,106.73,107.02,549500.0,80.088,80.3423,79.8411,80.0581,549500.0
2011-09-22 14:30:00,107.04,107.11,106.55,106.67,293600.0,80.073,80.1254,79.7065,79.7962,293600.0
2011-09-22 14:35:00,106.67,106.9,106.39,106.49,388100.0,79.7962,79.9683,79.5868,79.6616,388100.0
2011-09-22 14:40:00,106.49,107.04,106.41,106.89,460200.0,79.6616,80.073,79.6017,79.9608,460200.0
2011-09-22 14:45:00,106.9,107.05,106.73,106.86,328900.0,79.9683,80.0805,79.8411,79.9384,328900.0
2011-09-22 14:50:00,106.85,106.89,106.67,106.8,231300.0,79.9309,79.9608,79.7962,79.8935,231300.0
2011-09-22 14:55:00,106.83,106.84,106.34,106.34,119200.0,79.9159,79.9234,79.5494,79.5494,119200.0
2011-09-22 15:00:00,106.34,106.37,106.09,106.09,185800.0,79.5494,79.5718,79.3623,79.3623,185800.0
2011-09-22 15:05:00,106.12,106.37,106.03,106.37,242000.0,79.3848,79.5718,79.3175,79.5718,242000.0
2011-09-22 15:10:00,106.36,106.52,106.26,106.28,119500.0,79.5643,79.684,79.4895,79.5045,119500.0
2011-09-22 15:15:00,106.28,106.46,106.21,106.3,101700.0,79.5045,79.6391,79.4521,79.5194,101700.0
2011-09-22 15:20:00,106.26,106.28,105.72,105.78,326600.0,79.4895,79.5045,79.0856,79.1304,326600.0
2011-09-22 15:25:00,105.77,106.14,105.76,106.14,337100.0,79.123,79.3998,79.1155,79.3998,337100.0
2011-09-22 15:30:00,106.14,106.61,106.07,106.31,517200.0,79.3998,79.7513,79.3474,79.5269,517200.0
2011-09-22 15:35:00,106.31,106.72,105.97,106.72,277900.0,79.5269,79.8336,79.2726,79.8336,277900.0
2011-09-22 15:40:00,106.72,106.92,106.39,106.48,325500.0,79.8336,79.9832,79.5868,79.6541,325500.0
2011-09-22 15:45:00,106.47,107.32,106.35,107.13,763600.0,79.6466,80.2825,79.5568,80.1403,763600.0
2011-09-22 15:50:00,107.11,107.13,106.72,106.84,447300.0,80.1254,80.1403,79.8336,79.9234,447300.0
2011-09-22 15:55:00,106.86,107.54,106.82,107.06,788600.0,79.9384,80.447,79.9084,80.088,788600.0
2011-09-23 09:30:00,106.44,106.84,106.22,106.84,235400.0,79.6242,79.9234,79.4596,79.9234,235400.0
2011-09-23 09:35:00,106.85,106.96,106.43,106.51,381100.0,79.9309,80.0132,79.6167,79.6765,381100.0
2011-09-23 09:40:00,106.5,106.79,106.3,106.72,234500.0,79.6691,79.886,79.5194,79.8336,234500.0
2011-09-23 09:45:00,106.69,107.07,106.69,106.81,318100.0,79.8112,80.0955,79.8112,79.901,318100.0
2011-09-23 09:50:00,106.84,107.25,106.65,107.17,289800.0,79.9234,80.2301,79.7813,80.1703,289800.0
2011-09-23 09:55:00,107.16,107.32,107.0,107.02,325800.0,80.1628,80.2825,80.0431,80.0581,325800.0
2011-09-23 10:00:00,107.03,107.14,106.66,106.74,259500.0,80.0655,80.1478,79.7887,79.8486,259500.0
2011-09-23 10:05:00,106.71,106.81,106.51,106.76,172700.0,79.8262,79.901,79.6765,79.8636,172700.0
2011-09-23 10:10:00,106.76,106.89,106.35,106.5,213500.0,79.8636,79.9608,79.5568,79.6691,213500.0
2011-09-23 10:15:00,106.51,106.65,106.23,106.27,142000.0,79.6765,79.7813,79.4671,79.497,142000.0
2011-09-23 10:20:00,106.3,106.39,106.13,106.28,381800.0,79.5194,79.5868,79.3923,79.5045,381800.0
2011-09-23 10:25:00,106.3,106.63,106.27,106.62,162900.0,79.5194,79.7663,79.497,79.7588,162900.0
2011-09-23 10:30:00,106.64,106.97,106.63,106.78,116100.0,79.7738,80.0206,79.7663,79.8785,116100.0
2011-09-23 10:35:00,106.77,106.97,106.77,106.93,107200.0,79.871,80.0206,79.871,79.9907,107200.0
2011-09-23 10:40:00,106.93,106.93,106.57,106.8,67600.0,79.9907,79.9907,79.7214,79.8935,67600.0
2011-09-23 10:45:00,106.83,107.3,106.77,107.29,207500.0,79.9159,80.2675,79.871,80.26,207500.0
2011-09-23 10:50:00,107.31,107.35,107.2,107.3,82300.0,80.275,80.3049,80.1927,80.2675,82300.0
2011-09-23 10:55:00,107.28,107.42,107.13,107.28,106700.0,80.2525,80.3573,80.1403,80.2525,106700.0
2011-09-23 11:00:00,107.27,107.27,107.0,107.06,92100.0,80.2451,80.2451,80.0431,80.088,92100.0
2011-09-23 11:05:00,107.07,107.5,107.07,107.5,130000.0,80.0955,80.4171,80.0955,80.4171,130000.0
2011-09-23 11:10:00,107.55,107.58,107.25,107.25,180700.0,80.4545,80.477,80.2301,80.2301,180700.0
2011-09-23 11:15:00,107.28,107.48,107.19,107.42,185200.0,80.2525,80.4022,80.1852,80.3573,185200.0
2011-09-23 11:20:00,107.42,107.66,107.41,107.58,115700.0,80.3573,80.5368,80.3498,80.477,115700.0
2011-09-23 11:25:00,107.59,107.63,107.31,107.46,65800.0,80.4844,80.5144,80.275,80.3872,65800.0
2011-09-23 11:30:00,107.44,107.48,107.28,107.37,84300.0,80.3722,80.4022,80.2525,80.3199,84300.0
2011-09-23 11:35:00,107.38,107.38,107.06,107.14,31000.0,80.3274,80.3274,80.088,80.1478,31000.0
2011-09-23 11:40:00,107.15,107.25,107.03,107.03,26200.0,80.1553,80.2301,80.0655,80.0655,26200.0
2011-09-23 11:45:00,107.01,107.13,106.98,107.0,63200.0,80.0506,80.1403,80.0281,80.0431,63200.0
2011-09-23 11:50:00,106.99,107.06,106.91,107.01,63200.0,80.0356,80.088,79.9758,80.0506,63200.0
2011-09-23 11:55:00,106.99,107.2,106.92,107.2,65300.0,80.0356,80.1927,79.9832,80.1927,65300.0
2011-09-23 12:00:00,107.23,107.25,106.98,107.06,67600.0,80.2151,80.2301,80.0281,80.088,67600.0
2011-09-23 12:05:00,107.09,107.29,107.08,107.27,33300.0,80.1104,80.26,80.1029,80.2451,33300.0
2011-09-23 12:10:00,107.29,107.29,107.17,107.18,82000.0,80.26,80.26,80.1703,80.1777,82000.0
2011-09-23 12:15:00,107.22,107.45,107.22,107.42,45500.0,80.2077,80.3797,80.2077,80.3573,45500.0
2011-09-23 12:20:00,107.44,107.44,107.21,107.21,22800.0,80.3722,80.3722,80.2002,80.2002,22800.0
2011-09-23 12:25:00,107.23,107.29,106.94,107.06,67500.0,80.2151,80.26,79.9982,80.088,67500.0
2011-09-23 12:30:00,107.09,107.2,107.02,107.13,23700.0,80.1104,80.1927,80.0581,80.1403,23700.0
2011-09-23 12:35:00,107.14,107.17,106.98,107.03,39600.0,80.1478,80.1703,80.0281,80.0655,39600.0
2011-09-23 12:40:00,107.02,107.02,106.69,106.73,156800.0,80.0581,80.0581,79.8112,79.8411,156800.0
2011-09-23 12:45:00,106.74,107.38,106.71,106.97,261400.0,79.8486,80.3274,79.8262,80.0206,261400.0
2011-09-23 12:50:00,106.99,107.44,106.99,107.21,73600.0,80.0356,80.3722,80.0356,80.2002,73600.0
2011-09-23 12:55:00,107.17,107.23,106.87,106.9,66300.0,80.1703,80.2151,79.9458,79.9683,66300.0
2011-09-23 13:00:00,106.93,107.07,106.81,106.97,62100.0,79.9907,80.0955,79.901,80.0206,62100.0
2011-09-23 13:05:00,106.97,106.97,106.58,106.65,82200.0,80.0206,80.0206,79.7289,79.7813,82200.0
2011-09-23 13:10:00,106.69,107.02,106.69,106.86,178200.0,79.8112,80.0581,79.8112,79.9384,178200.0
2011-09-23 13:15:00,106.82,106.94,106.74,106.74,27300.0,79.9084,79.9982,79.8486,79.8486,27300.0
2011-09-23 13:20:00,106.75,106.89,106.73,106.81,12600.0,79.8561,79.9608,79.8411,79.901,12600.0
2011-09-23 13:25:00,106.84,107.04,106.84,106.87,72300.0,79.9234,80.073,79.9234,79.9458,72300.0
2011-09-23 13:30:00,106.86,107.39,106.82,107.08,237200.0,79.9384,80.3348,79.9084,80.1029,237200.0
2011-09-23 13:35:00,107.07,107.28,107.01,107.16,169300.0,80.0955,80.2525,80.0506,80.1628,169300.0
2011-09-23 13:40:00,107.1,107.55,107.08,107.52,70900.0,80.1179,80.4545,80.1029,80.4321,70900.0
2011-09-23 13:45:00,107.52,107.65,107.4,107.65,81000.0,80.4321,80.5293,80.3423,80.5293,81000.0
2011-09-23 13:50:00,107.65,107.73,107.5,107.58,58800.0,80.5293,80.5892,80.4171,80.477,58800.0
2011-09-23 13:55:00,107.6,107.75,107.59,107.71,60700.0,80.4919,80.6041,80.4844,80.5742,60700.0
2011-09-23 14:00:00,107.69,107.87,107.68,107.75,62400.0,80.5593,80.6939,80.5518,80.6041,62400.0
2011-09-23 14:05:00,107.72,107.72,107.5,107.54,73100.0,80.5817,80.5817,80.4171,80.447,73100.0
2011-09-23 14:10:00,107.53,107.53,107.27,107.27,54000.0,80.4396,80.4396,80.2451,80.2451,54000.0
2011-09-23 14:15:00,107.31,107.45,107.28,107.35,33900.0,80.275,80.3797,80.2525,80.3049,33900.0
2011-09-23 14:20:00,107.35,107.38,107.05,107.09,170300.0,80.3049,80.3274,80.0805,80.1104,170300.0
2011-09-23 14:25:00,107.08,107.1,106.93,107.01,44700.0,80.1029,80.1179,79.9907,80.0506,44700.0
2011-09-23 14:30:00,107.0,107.22,107.0,107.07,23100.0,80.0431,80.2077,80.0431,80.0955,23100.0
2011-09-23 14:35:00,107.07,107.26,107.07,107.19,17000.0,80.0955,80.2376,80.0955,80.1852,17000.0
2011-09-23 14:40:00,107.17,107.26,107.12,107.12,85000.0,80.1703,80.2376,80.1329,80.1329,85000.0
2011-09-23 14:45:00,107.13,107.2,106.83,106.86,114700.0,80.1403,80.1927,79.9159,79.9384,114700.0
2011-09-23 14:50:00,106.85,106.94,106.73,106.91,67300.0,79.9309,79.9982,79.8411,79.9758,67300.0
2011-09-23 14:55:00,106.92,106.97,106.7,106.75,51400.0,79.9832,80.0206,79.8187,79.8561,51400.0
2011-09-23 15:00:00,106.77,107.13,106.77,107.03,67700.0,79.871,80.1403,79.871,80.0655,67700.0
2011-09-23 15:05:00,106.98,107.13,106.82,107.0,61000.0,80.0281,80.1403,79.9084,80.0431,61000.0
2011-09-23 15:10:00,107.0,107.37,106.91,107.29,75600.0,80.0431,80.3199,79.9758,80.26,75600.0
2011-09-23 15:15:00,107.29,107.4,107.11,107.18,72100.0,80.26,80.3423,80.1254,80.1777,72100.0
2011-09-23 15:20:00,107.18,107.38,107.17,107.29,56200.0,80.1777,80.3274,80.1703,80.26,56200.0
2011-09-23 15:25:00,107.3,107.53,107.25,107.52,85300.0,80.2675,80.4396,80.2301,80.4321,85300.0
2011-09-23 15:30:00,107.52,107.55,107.32,107.37,60000.0,80.4321,80.4545,80.2825,80.3199,60000.0
2011-09-23 15:35:00,107.38,107.67,107.38,107.59,128000.0,80.3274,80.5443,80.3274,80.4844,128000.0
2011-09-23 15:40:00,107.57,107.68,107.33,107.35,160300.0,80.4695,80.5518,80.29,80.3049,160300.0
2011-09-23 15:45:00,107.32,107.38,107.14,107.2,138600.0,80.2825,80.3274,80.1478,80.1927,138600.0
2011-09-23 15:50:00,107.19,107.34,107.07,107.28,197100.0,80.1852,80.2974,80.0955,80.2525,197100.0
2011-09-23 15:55:00,107.29,107.52,107.27,107.41,308800.0,80.26,80.4321,80.2451,80.3498,308800.0
2011-09-26 09:30:00,108.38,108.67,108.25,108.37,342000.0,81.0754,81.2924,80.9782,81.0679,342000.0
2011-09-26 09:35:00,108.36,108.49,108.15,108.18,191000.0,81.0605,81.1577,80.9034,80.9258,191000.0
2011-09-26 09:40:00,108.18,108.58,108.1,108.58,160300.0,80.9258,81.225,80.866,81.225,160300.0
2011-09-26 09:45:00,108.57,108.75,108.34,108.71,161800.0,81.2176,81.3522,81.0455,81.3223,161800.0
2011-09-26 09:50:00,108.74,108.74,108.24,108.4,165800.0,81.3447,81.3447,80.9707,81.0904,165800.0
2011-09-26 09:55:00,108.38,108.39,108.03,108.1,154200.0,81.0754,81.0829,80.8136,80.866,154200.0
2011-09-26 10:00:00,108.1,108.28,107.91,108.14,330400.0,80.866,81.0006,80.7238,80.8959,330400.0
2011-09-26 10:05:00,108.14,108.19,107.82,107.89,122700.0,80.8959,80.9333,80.6565,80.7089,122700.0
2011-09-26 10:10:00,107.91,107.92,107.64,107.75,204400.0,80.7238,80.7313,80.5219,80.6041,204400.0
2011-09-26 10:15:00,107.74,107.78,107.53,107.75,152700.0,80.5967,80.6266,80.4396,80.6041,152700.0
2011-09-26 10:20:00,107.76,108.06,107.69,108.0,125500.0,80.6116,80.836,80.5593,80.7912,125500.0
2011-09-26 10:25:00,108.0,108.22,107.94,108.18,167400.0,80.7912,80.9557,80.7463,80.9258,167400.0
2011-09-26 10:30:00,108.18,108.18,107.81,107.81,139500.0,80.9258,80.9258,80.649,80.649,139500.0
2011-09-26 10:35:00,107.8,107.95,107.53,107.66,207800.0,80.6415,80.7538,80.4396,80.5368,207800.0
2011-09-26 10:40:00,107.62,108.03,107.48,108.0,245100.0,80.5069,80.8136,80.4022,80.7912,245100.0
2011-09-26 10:45:00,107.99,108.07,107.7,107.72,74800.0,80.7837,80.8435,80.5667,80.5817,74800.0
2011-09-26 10:50:00,107.72,108.41,107.72,108.34,191700.0,80.5817,81.0979,80.5817,81.0455,191700.0
2011-09-26 10:55:00,108.34,108.4,108.13,108.29,132700.0,81.0455,81.0904,80.8884,81.0081,132700.0
2011-09-26 11:00:00,108.29,108.5,108.22,108.39,79300.0,81.0081,81.1652,80.9557,81.0829,79300.0
2011-09-26 11:05:00,108.42,108.64,108.41,108.62,107600.0,81.1053,81.2699,81.0979,81.255,107600.0
2011-09-26 11:10:00,108.61,108.71,108.43,108.62,74400.0,81.2475,81.3223,81.1128,81.255,74400.0
2011-09-26 11:15:00,108.6,108.85,108.57,108.75,94500.0,81.24,81.427,81.2176,81.3522,94500.0
2011-09-26 11:20:00,108.76,108.86,108.63,108.83,109400.0,81.3597,81.4345,81.2624,81.4121,109400.0
2011-09-26 11:25:00,108.84,108.88,108.63,108.85,97300.0,81.4195,81.4495,81.2624,81.427,97300.0
2011-09-26 11:30:00,108.86,108.87,108.62,108.75,155000.0,81.4345,81.442,81.255,81.3522,155000.0
2011-09-26 11:35:00,108.78,108.95,108.63,108.92,78200.0,81.3746,81.5018,81.2624,81.4794,78200.0
2011-09-26 11:40:00,108.93,109.21,108.91,109.21,163900.0,81.4869,81.6963,81.4719,81.6963,163900.0
2011-09-26 11:45:00,109.21,109.24,109.05,109.16,168800.0,81.6963,81.7188,81.5766,81.6589,168800.0
2011-09-26 11:50:00,109.16,109.22,108.98,109.14,168700.0,81.6589,81.7038,81.5243,81.644,168700.0
2011-09-26 11:55:00,109.14,109.28,109.1,109.2,113000.0,81.644,81.7487,81.614,81.6888,113000.0
2011-09-26 12:00:00,109.21,109.23,108.97,109.01,171200.0,81.6963,81.7113,81.5168,81.5467,171200.0
2011-09-26 12:05:00,109.02,109.09,108.93,108.98,61700.0,81.5542,81.6065,81.4869,81.5243,61700.0
2011-09-26 12:10:00,108.96,108.98,108.84,108.89,57000.0,81.5093,81.5243,81.4195,81.4569,57000.0
2011-09-26 12:15:00,108.89,109.02,108.8,108.99,68500.0,81.4569,81.5542,81.3896,81.5317,68500.0
2011-09-26 12:20:00,109.0,109.18,108.92,108.94,70400.0,81.5392,81.6739,81.4794,81.4943,70400.0
2011-09-26 12:25:00,108.93,109.03,108.85,108.98,35100.0,81.4869,81.5617,81.427,81.5243,35100.0
2011-09-26 12:30:00,108.96,109.05,108.88,108.97,45400.0,81.5093,81.5766,81.4495,81.5168,45400.0
2011-09-26 12:35:00,108.97,109.02,108.9,108.94,35400.0,81.5168,81.5542,81.4644,81.4943,35400.0
2011-09-26 12:40:00,108.94,109.01,108.68,108.7,128000.0,81.4943,81.5467,81.2998,81.3148,128000.0
2011-09-26 12:45:00,108.71,108.72,108.5,108.52,131100.0,81.3223,81.3298,81.1652,81.1802,131100.0
2011-09-26 12:50:00,108.53,108.6,108.47,108.59,102000.0,81.1876,81.24,81.1427,81.2325,102000.0
2011-09-26 12:55:00,108.56,108.68,108.43,108.66,44800.0,81.2101,81.2998,81.1128,81.2849,44800.0
2011-09-26 13:00:00,108.64,108.64,108.33,108.44,92500.0,81.2699,81.2699,81.038,81.1203,92500.0
2011-09-26 13:05:00,108.39,108.51,108.26,108.4,75900.0,81.0829,81.1727,80.9857,81.0904,75900.0
2011-09-26 13:10:00,108.38,108.45,108.18,108.26,178700.0,81.0754,81.1278,80.9258,80.9857,178700.0
2011-09-26 13:15:00,108.27,108.39,108.23,108.31,80200.0,80.9931,81.0829,80.9632,81.0231,80200.0
2011-09-26 13:20:00,108.34,108.6,108.32,108.51,109600.0,81.0455,81.24,81.0305,81.1727,109600.0
2011-09-26 13:25:00,108.52,108.57,108.42,108.47,43700.0,81.1802,81.2176,81.1053,81.1427,43700.0
2011-09-26 13:30:00,108.49,108.67,108.38,108.38,127500.0,81.1577,81.2924,81.0754,81.0754,127500.0
2011-09-26 13:35:00,108.38,108.48,108.3,108.45,97100.0,81.0754,81.1502,81.0156,81.1278,97100.0
2011-09-26 13:40:00,108.49,108.54,108.33,108.4,93000.0,81.1577,81.1951,81.038,81.0904,93000.0
2011-09-26 13:45:00,108.47,108.62,108.39,108.44,77500.0,81.1427,81.255,81.0829,81.1203,77500.0
2011-09-26 13:50:00,108.45,108.69,108.4,108.66,150000.0,81.1278,81.3073,81.0904,81.2849,150000.0
2011-09-26 13:55:00,108.67,108.75,108.62,108.72,79200.0,81.2924,81.3522,81.255,81.3298,79200.0
2011-09-26 14:00:00,108.73,109.18,108.64,109.13,273200.0,81.3372,81.6739,81.2699,81.6365,273200.0
2011-09-26 14:05:00,109.12,109.24,108.87,109.02,128700.0,81.629,81.7188,81.442,81.5542,128700.0
2011-09-26 14:10:00,109.0,109.11,108.82,108.86,69900.0,81.5392,81.6215,81.4046,81.4345,69900.0
2011-09-26 14:15:00,108.86,109.03,108.8,108.94,50400.0,81.4345,81.5617,81.3896,81.4943,50400.0
2011-09-26 14:20:00,108.94,109.08,108.8,108.97,54200.0,81.4943,81.5991,81.3896,81.5168,54200.0
2011-09-26 14:25:00,108.95,109.11,108.91,108.96,56000.0,81.5018,81.6215,81.4719,81.5093,56000.0
2011-09-26 14:30:00,108.95,109.31,108.86,109.31,108300.0,81.5018,81.7711,81.4345,81.7711,108300.0
2011-09-26 14:35:00,109.31,109.43,109.22,109.28,91300.0,81.7711,81.8609,81.7038,81.7487,91300.0
2011-09-26 14:40:00,109.3,109.42,109.21,109.27,96800.0,81.7636,81.8534,81.6963,81.7412,96800.0
2011-09-26 14:45:00,109.27,109.38,109.18,109.21,56500.0,81.7412,81.8235,81.6739,81.6963,56500.0
2011-09-26 14:50:00,109.19,109.24,109.08,109.16,59900.0,81.6814,81.7188,81.5991,81.6589,59900.0
2011-09-26 14:55:00,109.16,109.41,109.14,109.36,69000.0,81.6589,81.8459,81.644,81.8085,69000.0
2011-09-26 15:00:00,109.38,109.66,109.38,109.59,285900.0,81.8235,82.0329,81.8235,81.9806,285900.0
2011-09-26 15:05:00,109.56,109.6,109.36,109.48,68000.0,81.9581,81.9881,81.8085,81.8983,68000.0
2011-09-26 15:10:00,109.48,109.71,109.43,109.68,97600.0,81.8983,82.0703,81.8609,82.0479,97600.0
2011-09-26 15:15:00,109.67,109.82,109.57,109.78,187600.0,82.0404,82.1526,81.9656,82.1227,187600.0
2011-09-26 15:20:00,109.79,109.79,109.6,109.71,125900.0,82.1302,82.1302,81.9881,82.0703,125900.0
2011-09-26 15:25:00,109.71,109.77,109.62,109.76,121900.0,82.0703,82.1152,82.003,82.1078,121900.0
2011-09-26 15:30:00,109.74,109.75,109.6,109.62,169500.0,82.0928,82.1003,81.9881,82.003,169500.0
2011-09-26 15:35:00,109.63,109.86,109.61,109.86,511000.0,82.0105,82.1826,81.9955,82.1826,511000.0
2011-09-26 15:40:00,109.88,109.93,109.74,109.92,187100.0,82.1975,82.2349,82.0928,82.2274,187100.0
2011-09-26 15:45:00,109.93,110.08,109.89,109.97,337300.0,82.2349,82.3471,82.205,82.2648,337300.0
2011-09-26 15:50:00,109.97,110.18,109.97,110.18,268400.0,82.2648,82.4219,82.2648,82.4219,268400.0
2011-09-26 15:55:00,110.17,110.33,110.1,110.21,649300.0,82.4145,82.5342,82.3621,82.4444,649300.0
2011-09-27 09:30:00,112.41,112.5,112.2,112.28,537900.0,84.0901,84.1575,83.933,83.9929,537900.0
2011-09-27 09:35:00,112.28,112.41,112.21,112.38,199900.0,83.9929,84.0901,83.9405,84.0677,199900.0
2011-09-27 09:40:00,112.39,112.41,112.12,112.23,190600.0,84.0752,84.0901,83.8732,83.9555,190600.0
2011-09-27 09:45:00,112.22,112.38,112.14,112.37,162900.0,83.948,84.0677,83.8882,84.0602,162900.0
2011-09-27 09:50:00,112.36,112.76,112.35,112.7,224700.0,84.0527,84.352,84.0452,84.3071,224700.0
2011-09-27 09:55:00,112.7,112.82,112.6,112.75,181600.0,84.3071,84.3968,84.2323,84.3445,181600.0
2011-09-27 10:00:00,112.73,112.98,112.39,112.39,433200.0,84.3295,84.5165,84.0752,84.0752,433200.0
2011-09-27 10:05:00,112.4,112.56,112.36,112.46,133300.0,84.0826,84.2023,84.0527,84.1275,133300.0
2011-09-27 10:10:00,112.44,112.7,112.33,112.42,279500.0,84.1126,84.3071,84.0303,84.0976,279500.0
2011-09-27 10:15:00,112.42,112.57,112.23,112.42,158300.0,84.0976,84.2098,83.9555,84.0976,158300.0
2011-09-27 10:20:00,112.39,112.51,112.23,112.48,145700.0,84.0752,84.1649,83.9555,84.1425,145700.0
2011-09-27 10:25:00,112.47,112.75,112.45,112.62,120500.0,84.135,84.3445,84.1201,84.2472,120500.0
2011-09-27 10:30:00,112.63,112.76,112.54,112.61,96600.0,84.2547,84.352,84.1874,84.2397,96600.0
2011-09-27 10:35:00,112.63,112.73,112.42,112.5,82300.0,84.2547,84.3295,84.0976,84.1575,82300.0
2011-09-27 10:40:00,112.5,112.67,112.44,112.58,57200.0,84.1575,84.2846,84.1126,84.2173,57200.0
2011-09-27 10:45:00,112.54,112.77,112.5,112.75,166000.0,84.1874,84.3594,84.1575,84.3445,166000.0
2011-09-27 10:50:00,112.75,112.82,112.62,112.68,182800.0,84.3445,84.3968,84.2472,84.2921,182800.0
2011-09-27 10:55:00,112.69,113.02,112.69,113.0,180300.0,84.2996,84.5464,84.2996,84.5315,180300.0
2011-09-27 11:00:00,113.01,113.02,112.88,112.97,92200.0,84.539,84.5464,84.4417,84.509,92200.0
2011-09-27 11:05:00,112.97,112.97,112.82,112.83,95600.0,84.509,84.509,84.3968,84.4043,95600.0
2011-09-27 11:10:00,112.84,112.91,112.71,112.75,79200.0,84.4118,84.4642,84.3145,84.3445,79200.0
2011-09-27 11:15:00,112.78,112.86,112.72,112.84,118700.0,84.3669,84.4268,84.322,84.4118,118700.0
2011-09-27 11:20:00,112.86,112.86,112.61,112.67,253100.0,84.4268,84.4268,84.2397,84.2846,253100.0
2011-09-27 11:25:00,112.71,112.82,112.69,112.73,79200.0,84.3145,84.3968,84.2996,84.3295,79200.0
2011-09-27 11:30:00,112.73,112.86,112.69,112.83,94700.0,84.3295,84.4268,84.2996,84.4043,94700.0
2011-09-27 11:35:00,112.84,112.92,112.83,112.84,51500.0,84.4118,84.4716,84.4043,84.4118,51500.0
2011-09-27 11:40:00,112.85,112.88,112.7,112.72,33700.0,84.4193,84.4417,84.3071,84.322,33700.0
2011-09-27 11:45:00,112.71,112.72,112.63,112.66,56200.0,84.3145,84.322,84.2547,84.2771,56200.0
2011-09-27 11:50:00,112.67,112.76,112.63,112.73,32800.0,84.2846,84.352,84.2547,84.3295,32800.0
2011-09-27 11:55:00,112.72,112.85,112.67,112.78,63200.0,84.322,84.4193,84.2846,84.3669,63200.0
2011-09-27 12:00:00,112.78,112.89,112.74,112.86,23400.0,84.3669,84.4492,84.337,84.4268,23400.0
2011-09-27 12:05:00,112.85,113.05,112.82,113.02,106900.0,84.4193,84.5689,84.3968,84.5464,106900.0
2011-09-27 12:10:00,113.01,113.15,113.0,113.11,107500.0,84.539,84.6437,84.5315,84.6138,107500.0
2011-09-27 12:15:00,113.11,113.16,113.05,113.05,47000.0,84.6138,84.6512,84.5689,84.5689,47000.0
2011-09-27 12:20:00,113.05,113.16,113.01,113.05,101500.0,84.5689,84.6512,84.539,84.5689,101500.0
2011-09-27 12:25:00,113.03,113.06,112.92,112.98,63200.0,84.5539,84.5764,84.4716,84.5165,63200.0
2011-09-27 12:30:00,112.97,112.98,112.78,112.81,86700.0,84.509,84.5165,84.3669,84.3894,86700.0
2011-09-27 12:35:00,112.82,112.88,112.78,112.79,48900.0,84.3968,84.4417,84.3669,84.3744,48900.0
2011-09-27 12:40:00,112.79,112.81,112.67,112.74,82200.0,84.3744,84.3894,84.2846,84.337,82200.0
2011-09-27 12:45:00,112.74,112.85,112.72,112.84,27700.0,84.337,84.4193,84.322,84.4118,27700.0
2011-09-27 12:50:00,112.86,112.93,112.81,112.88,38700.0,84.4268,84.4791,84.3894,84.4417,38700.0
2011-09-27 12:55:00,112.9,112.93,112.83,112.87,76600.0,84.4567,84.4791,84.4043,84.4342,76600.0
2011-09-27 13:00:00,112.84,112.91,112.75,112.85,64900.0,84.4118,84.4642,84.3445,84.4193,64900.0
2011-09-27 13:05:00,112.85,112.98,112.85,112.98,40300.0,84.4193,84.5165,84.4193,84.5165,40300.0
2011-09-27 13:10:00,112.99,113.04,112.9,113.01,77500.0,84.524,84.5614,84.4567,84.539,77500.0
2011-09-27 13:15:00,113.01,113.06,112.87,113.01,53400.0,84.539,84.5764,84.4342,84.539,53400.0
2011-09-27 13:20:00,113.04,113.08,112.95,113.05,53000.0,84.5614,84.5913,84.4941,84.5689,53000.0
2011-09-27 13:25:00,113.04,113.11,113.0,113.05,81200.0,84.5614,84.6138,84.5315,84.5689,81200.0
2011-09-27 13:30:00,113.05,113.07,112.84,112.92,95800.0,84.5689,84.5839,84.4118,84.4716,95800.0
2011-09-27 13:35:00,112.9,113.06,112.88,113.04,34400.0,84.4567,84.5764,84.4417,84.5614,34400.0
2011-09-27 13:40:00,113.04,113.07,112.94,112.98,27500.0,84.5614,84.5839,84.4866,84.5165,27500.0
2011-09-27 13:45:00,113.0,113.15,113.0,113.1,71500.0,84.5315,84.6437,84.5315,84.6063,71500.0
2011-09-27 13:50:00,113.11,113.3,113.1,113.23,167000.0,84.6138,84.7559,84.6063,84.7035,167000.0
2011-09-27 13:55:00,113.23,113.32,113.21,113.24,59900.0,84.7035,84.7709,84.6886,84.711,59900.0
2011-09-27 14:00:00,113.25,113.31,113.21,113.25,23000.0,84.7185,84.7634,84.6886,84.7185,23000.0
2011-09-27 14:05:00,113.23,113.32,113.22,113.23,37700.0,84.7035,84.7709,84.6961,84.7035,37700.0
2011-09-27 14:10:00,113.22,113.42,113.2,113.39,146900.0,84.6961,84.8457,84.6811,84.8232,146900.0
2011-09-27 14:15:00,113.38,113.41,113.32,113.41,44700.0,84.8158,84.8382,84.7709,84.8382,44700.0
2011-09-27 14:20:00,113.4,113.45,113.3,113.3,75700.0,84.8307,84.8681,84.7559,84.7559,75700.0
2011-09-27 14:25:00,113.3,113.33,113.23,113.23,37900.0,84.7559,84.7783,84.7035,84.7035,37900.0
2011-09-27 14:30:00,113.23,113.35,113.22,113.29,67700.0,84.7035,84.7933,84.6961,84.7484,67700.0
2011-09-27 14:35:00,113.31,113.37,113.23,113.25,53800.0,84.7634,84.8083,84.7035,84.7185,53800.0
2011-09-27 14:40:00,113.24,113.33,113.15,113.17,73100.0,84.711,84.7783,84.6437,84.6587,73100.0
2011-09-27 14:45:00,113.17,113.19,113.12,113.14,194800.0,84.6587,84.6736,84.6213,84.6362,194800.0
2011-09-27 14:50:00,113.14,113.24,113.12,113.18,67800.0,84.6362,84.711,84.6213,84.6661,67800.0
2011-09-27 14:55:00,113.18,113.22,113.03,113.1,137900.0,84.6661,84.6961,84.5539,84.6063,137900.0
2011-09-27 15:00:00,113.09,113.09,112.9,112.9,138800.0,84.5988,84.5988,84.4567,84.4567,138800.0
2011-09-27 15:05:00,112.89,112.89,112.58,112.74,230000.0,84.4492,84.4492,84.2173,84.337,230000.0
2011-09-27 15:10:00,112.76,112.78,112.4,112.52,371600.0,84.352,84.3669,84.0826,84.1724,371600.0
2011-09-27 15:15:00,112.52,112.72,112.47,112.71,443200.0,84.1724,84.322,84.135,84.3145,443200.0
2011-09-27 15:20:00,112.72,112.73,112.22,112.27,256300.0,84.322,84.3295,83.948,83.9854,256300.0
2011-09-27 15:25:00,112.27,112.36,112.02,112.2,315300.0,83.9854,84.0527,83.7984,83.933,315300.0
2011-09-27 15:30:00,112.19,112.38,112.07,112.18,373800.0,83.9256,84.0677,83.8358,83.9181,373800.0
2011-09-27 15:35:00,112.19,112.33,112.01,112.03,201400.0,83.9256,84.0303,83.7909,83.8059,201400.0
2011-09-27 15:40:00,112.02,112.09,111.73,111.9,238600.0,83.7984,83.8507,83.5814,83.7086,238600.0
2011-09-27 15:45:00,111.9,111.91,111.35,111.42,711700.0,83.7086,83.7161,83.2972,83.3495,711700.0
2011-09-27 15:50:00,111.42,111.57,111.2,111.22,383400.0,83.3495,83.4618,83.185,83.1999,383400.0
2011-09-27 15:55:00,111.22,111.7,111.09,111.7,656200.0,83.1999,83.559,83.1027,83.559,656200.0
2011-09-28 09:30:00,112.1,112.5,112.06,112.36,200600.0,83.8582,84.1575,83.8283,84.0527,200600.0
2011-09-28 09:35:00,112.38,112.42,112.15,112.4,174000.0,84.0677,84.0976,83.8956,84.0826,174000.0
2011-09-28 09:40:00,112.39,112.67,112.28,112.63,100600.0,84.0752,84.2846,83.9929,84.2547,100600.0
2011-09-28 09:45:00,112.66,112.77,112.5,112.67,85300.0,84.2771,84.3594,84.1575,84.2846,85300.0
2011-09-28 09:50:00,112.7,112.96,112.66,112.86,168500.0,84.3071,84.5016,84.2771,84.4268,168500.0
2011-09-28 09:55:00,112.85,112.89,112.73,112.8,107300.0,84.4193,84.4492,84.3295,84.3819,107300.0
2011-09-28 10:00:00,112.8,112.8,112.54,112.61,142400.0,84.3819,84.3819,84.1874,84.2397,142400.0
2011-09-28 10:05:00,112.59,112.61,112.45,112.57,143500.0,84.2248,84.2397,84.1201,84.2098,143500.0
2011-09-28 10:10:00,112.58,112.6,112.35,112.5,175100.0,84.2173,84.2323,84.0452,84.1575,175100.0
2011-09-28 10:15:00,112.49,112.56,111.84,111.91,280500.0,84.15,84.2023,83.6637,83.7161,280500.0
2011-09-28 10:20:00,111.89,112.02,111.77,111.81,247700.0,83.7011,83.7984,83.6114,83.6413,247700.0
2011-09-28 10:25:00,111.8,112.02,111.73,111.95,174400.0,83.6338,83.7984,83.5814,83.746,174400.0
2011-09-28 10:30:00,111.95,112.04,111.68,111.84,209500.0,83.746,83.8133,83.544,83.6637,209500.0
2011-09-28 10:35:00,111.85,111.98,111.52,111.57,299800.0,83.6712,83.7685,83.4243,83.4618,299800.0
2011-09-28 10:40:00,111.58,111.65,111.41,111.48,194400.0,83.4692,83.5216,83.3421,83.3944,194400.0
2011-09-28 10:45:00,111.49,111.73,111.36,111.71,244500.0,83.4019,83.5814,83.3047,83.5665,244500.0
2011-09-28 10:50:00,111.72,111.94,111.63,111.9,266900.0,83.574,83.7385,83.5066,83.7086,266900.0
2011-09-28 10:55:00,111.92,111.94,111.75,111.79,119600.0,83.7236,83.7385,83.5964,83.6263,119600.0
2011-09-28 11:00:00,111.77,111.9,111.54,111.66,130900.0,83.6114,83.7086,83.4393,83.5291,130900.0
2011-09-28 11:05:00,111.66,111.7,111.52,111.64,122300.0,83.5291,83.559,83.4243,83.5141,122300.0
2011-09-28 11:10:00,111.66,111.98,111.49,111.87,178800.0,83.5291,83.7685,83.4019,83.6862,178800.0
2011-09-28 11:15:00,111.87,111.99,111.82,111.85,44700.0,83.6862,83.7759,83.6488,83.6712,44700.0
2011-09-28 11:20:00,111.85,111.88,111.68,111.87,66500.0,83.6712,83.6937,83.544,83.6862,66500.0
2011-09-28 11:25:00,111.92,111.99,111.82,111.99,38400.0,83.7236,83.7759,83.6488,83.7759,38400.0
2011-09-28 11:30:00,111.99,112.01,111.75,111.79,79500.0,83.7759,83.7909,83.5964,83.6263,79500.0
2011-09-28 11:35:00,111.78,112.33,111.75,112.29,186900.0,83.6188,84.0303,83.5964,84.0004,186900.0
2011-09-28 11:40:00,112.28,112.35,112.17,112.35,51500.0,83.9929,84.0452,83.9106,84.0452,51500.0
2011-09-28 11:45:00,112.37,112.39,112.27,112.28,61200.0,84.0602,84.0752,83.9854,83.9929,61200.0
2011-09-28 11:50:00,112.27,112.5,112.27,112.46,84400.0,83.9854,84.1575,83.9854,84.1275,84400.0
2011-09-28 11:55:00,112.48,112.51,112.35,112.38,42100.0,84.1425,84.1649,84.0452,84.0677,42100.0
2011-09-28 12:00:00,112.38,112.42,112.19,112.24,54300.0,84.0677,84.0976,83.9256,83.963,54300.0
2011-09-28 12:05:00,112.23,112.28,112.01,112.02,133300.0,83.9555,83.9929,83.7909,83.7984,133300.0
2011-09-28 12:10:00,112.03,112.1,111.94,111.99,128000.0,83.8059,83.8582,83.7385,83.7759,128000.0
2011-09-28 12:15:00,111.99,111.99,111.84,111.9,173500.0,83.7759,83.7759,83.6637,83.7086,173500.0
2011-09-28 12:20:00,111.87,112.03,111.86,111.87,176900.0,83.6862,83.8059,83.6787,83.6862,176900.0
2011-09-28 12:25:00,111.88,112.12,111.88,112.07,56300.0,83.6937,83.8732,83.6937,83.8358,56300.0
2011-09-28 12:30:00,112.04,112.07,111.83,111.91,36100.0,83.8133,83.8358,83.6563,83.7161,36100.0
2011-09-28 12:35:00,111.91,111.92,111.74,111.86,152400.0,83.7161,83.7236,83.5889,83.6787,152400.0
2011-09-28 12:40:00,111.87,111.87,111.63,111.67,45800.0,83.6862,83.6862,83.5066,83.5366,45800.0
2011-09-28 12:45:00,111.66,111.74,111.64,111.67,33200.0,83.5291,83.5889,83.5141,83.5366,33200.0
2011-09-28 12:50:00,111.68,111.77,111.64,111.66,46600.0,83.544,83.6114,83.5141,83.5291,46600.0
2011-09-28 12:55:00,111.68,112.08,111.68,111.99,115300.0,83.544,83.8433,83.544,83.7759,115300.0
2011-09-28 13:00:00,111.99,111.99,111.84,111.85,27600.0,83.7759,83.7759,83.6637,83.6712,27600.0
2011-09-28 13:05:00,111.86,111.99,111.75,111.75,38000.0,83.6787,83.7759,83.5964,83.5964,38000.0
2011-09-28 13:10:00,111.74,111.77,111.56,111.59,74000.0,83.5889,83.6114,83.4543,83.4767,74000.0
2011-09-28 13:15:00,111.59,111.68,111.57,111.57,36000.0,83.4767,83.544,83.4618,83.4618,36000.0
2011-09-28 13:20:00,111.57,111.59,111.47,111.54,30500.0,83.4618,83.4767,83.3869,83.4393,30500.0
2011-09-28 13:25:00,111.51,111.53,111.36,111.38,69000.0,83.4169,83.4318,83.3047,83.3196,69000.0
2011-09-28 13:30:00,111.37,111.37,111.0,111.1,155200.0,83.3121,83.3121,83.0354,83.1102,155200.0
2011-09-28 13:35:00,111.09,111.28,111.07,111.21,143500.0,83.1027,83.2448,83.0877,83.1924,143500.0
2011-09-28 13:40:00,111.22,111.34,111.12,111.2,194100.0,83.1999,83.2897,83.1251,83.185,194100.0
2011-09-28 13:45:00,111.21,111.29,110.96,111.01,186700.0,83.1924,83.2523,83.0054,83.0428,186700.0
2011-09-28 13:50:00,111.02,111.12,110.9,110.94,171600.0,83.0503,83.1251,82.9605,82.9905,171600.0
2011-09-28 13:55:00,110.93,110.93,110.78,110.85,187700.0,82.983,82.983,82.8708,82.9231,187700.0
2011-09-28 14:00:00,110.84,110.87,110.59,110.65,165400.0,82.9157,82.9381,82.7286,82.7735,165400.0
2011-09-28 14:05:00,110.63,110.87,110.62,110.85,123600.0,82.7586,82.9381,82.7511,82.9231,123600.0
2011-09-28 14:10:00,110.84,110.93,110.73,110.88,72600.0,82.9157,82.983,82.8334,82.9456,72600.0
2011-09-28 14:15:00,110.89,110.97,110.82,110.91,61700.0,82.9531,83.0129,82.9007,82.968,61700.0
2011-09-28 14:20:00,110.92,110.96,110.78,110.96,102000.0,82.9755,83.0054,82.8708,83.0054,102000.0
2011-09-28 14:25:00,110.95,111.0,110.85,110.89,77600.0,82.998,83.0354,82.9231,82.9531,77600.0
2011-09-28 14:30:00,110.88,111.01,110.76,111.01,61100.0,82.9456,83.0428,82.8558,83.0428,61100.0
2011-09-28 14:35:00,111.03,111.05,110.89,111.01,72800.0,83.0578,83.0728,82.9531,83.0428,72800.0
2011-09-28 14:40:00,111.01,111.09,110.98,111.04,32300.0,83.0428,83.1027,83.0204,83.0653,32300.0
2011-09-28 14:45:00,111.06,111.11,110.85,110.88,94000.0,83.0802,83.1176,82.9231,82.9456,94000.0
2011-09-28 14:50:00,110.87,110.99,110.84,110.92,89800.0,82.9381,83.0279,82.9157,82.9755,89800.0
2011-09-28 14:55:00,110.9,111.14,110.88,111.08,81200.0,82.9605,83.1401,82.9456,83.0952,81200.0
2011-09-28 15:00:00,111.05,111.33,110.98,111.28,120000.0,83.0728,83.2822,83.0204,83.2448,120000.0
2011-09-28 15:05:00,111.29,111.35,111.18,111.22,47400.0,83.2523,83.2972,83.17,83.1999,47400.0
2011-09-28 15:10:00,111.24,111.46,111.24,111.31,185200.0,83.2149,83.3795,83.2149,83.2673,185200.0
2011-09-28 15:15:00,111.33,111.35,110.88,110.96,182300.0,83.2822,83.2972,82.9456,83.0054,182300.0
2011-09-28 15:20:00,110.94,111.05,110.8,110.96,96300.0,82.9905,83.0728,82.8857,83.0054,96300.0
2011-09-28 15:25:00,110.98,111.05,110.74,110.8,122900.0,83.0204,83.0728,82.8409,82.8857,122900.0
2011-09-28 15:30:00,110.8,110.84,110.64,110.64,144100.0,82.8857,82.9157,82.7661,82.7661,144100.0
2011-09-28 15:35:00,110.64,110.66,110.22,110.27,215200.0,82.7661,82.781,82.4519,82.4893,215200.0
2011-09-28 15:40:00,110.25,110.44,110.23,110.29,214400.0,82.4743,82.6164,82.4593,82.5042,214400.0
2011-09-28 15:45:00,110.27,110.33,109.8,109.91,303800.0,82.4893,82.5342,82.1377,82.22,303800.0
2011-09-28 15:50:00,109.91,110.07,109.74,109.87,436800.0,82.22,82.3397,82.0928,82.19,436800.0
2011-09-28 15:55:00,109.85,109.98,109.81,109.92,534500.0,82.1751,82.2723,82.1452,82.2274,534500.0
2011-09-29 09:30:00,111.86,111.89,111.71,111.85,279900.0,83.6787,83.7011,83.5665,83.6712,279900.0
2011-09-29 09:35:00,111.87,112.2,111.86,111.92,277400.0,83.6862,83.933,83.6787,83.7236,277400.0
2011-09-29 09:40:00,111.95,112.18,111.89,112.15,125100.0,83.746,83.9181,83.7011,83.8956,125100.0
2011-09-29 09:45:00,112.18,112.46,112.08,112.4,160500.0,83.9181,84.1275,83.8433,84.0826,160500.0
2011-09-29 09:50:00,112.41,112.5,112.25,112.26,201400.0,84.0901,84.1575,83.9704,83.9779,201400.0
2011-09-29 09:55:00,112.29,112.44,112.24,112.28,90800.0,84.0004,84.1126,83.963,83.9929,90800.0
2011-09-29 10:00:00,112.27,112.42,112.03,112.11,184000.0,83.9854,84.0976,83.8059,83.8657,184000.0
2011-09-29 10:05:00,112.11,112.23,111.98,112.03,134000.0,83.8657,83.9555,83.7685,83.8059,134000.0
2011-09-29 10:10:00,112.0,112.25,111.92,112.18,115000.0,83.7834,83.9704,83.7236,83.9181,115000.0
2011-09-29 10:15:00,112.18,112.19,111.92,112.03,87400.0,83.9181,83.9256,83.7236,83.8059,87400.0
2011-09-29 10:20:00,112.03,112.07,111.87,111.96,118100.0,83.8059,83.8358,83.6862,83.7535,118100.0
2011-09-29 10:25:00,111.95,112.04,111.63,111.72,119300.0,83.746,83.8133,83.5066,83.574,119300.0
2011-09-29 10:30:00,111.72,111.72,111.49,111.58,159000.0,83.574,83.574,83.4019,83.4692,159000.0
2011-09-29 10:35:00,111.56,111.71,111.54,111.55,122200.0,83.4543,83.5665,83.4393,83.4468,122200.0
2011-09-29 10:40:00,111.51,111.62,111.26,111.3,132400.0,83.4169,83.4992,83.2299,83.2598,132400.0
2011-09-29 10:45:00,111.29,111.3,111.0,111.2,249200.0,83.2523,83.2598,83.0354,83.185,249200.0
2011-09-29 10:50:00,111.14,111.28,111.1,111.1,95900.0,83.1401,83.2448,83.1102,83.1102,95900.0
2011-09-29 10:55:00,111.1,111.43,111.06,111.36,192200.0,83.1102,83.357,83.0802,83.3047,192200.0
2011-09-29 11:00:00,111.35,111.59,111.35,111.48,122500.0,83.2972,83.4767,83.2972,83.3944,122500.0
2011-09-29 11:05:00,111.5,111.51,111.31,111.45,113400.0,83.4094,83.4169,83.2673,83.372,113400.0
2011-09-29 11:10:00,111.46,111.56,111.26,111.52,67100.0,83.3795,83.4543,83.2299,83.4243,67100.0
2011-09-29 11:15:00,111.56,111.56,111.34,111.36,59600.0,83.4543,83.4543,83.2897,83.3047,59600.0
2011-09-29 11:20:00,111.39,111.42,111.19,111.23,111200.0,83.3271,83.3495,83.1775,83.2074,111200.0
2011-09-29 11:25:00,111.23,111.62,111.22,111.56,100700.0,83.2074,83.4992,83.1999,83.4543,100700.0
2011-09-29 11:30:00,111.57,111.63,111.49,111.6,89100.0,83.4618,83.5066,83.4019,83.4842,89100.0
2011-09-29 11:35:00,111.64,111.72,111.53,111.57,67100.0,83.5141,83.574,83.4318,83.4618,67100.0
2011-09-29 11:40:00,111.57,111.66,111.47,111.66,50700.0,83.4618,83.5291,83.3869,83.5291,50700.0
2011-09-29 11:45:00,111.66,111.8,111.61,111.74,66300.0,83.5291,83.6338,83.4917,83.5889,66300.0
2011-09-29 11:50:00,111.76,111.83,111.67,111.69,41700.0,83.6039,83.6563,83.5366,83.5515,41700.0
2011-09-29 11:55:00,111.69,111.77,111.59,111.63,38500.0,83.5515,83.6114,83.4767,83.5066,38500.0
2011-09-29 12:00:00,111.63,111.82,111.63,111.72,131900.0,83.5066,83.6488,83.5066,83.574,131900.0
2011-09-29 12:05:00,111.7,111.7,111.5,111.5,58900.0,83.559,83.559,83.4094,83.4094,58900.0
2011-09-29 12:10:00,111.52,111.63,111.48,111.51,40800.0,83.4243,83.5066,83.3944,83.4169,40800.0
2011-09-29 12:15:00,111.5,111.58,111.46,111.55,24800.0,83.4094,83.4692,83.3795,83.4468,24800.0
2011-09-29 12:20:00,111.52,111.72,111.51,111.72,36300.0,83.4243,83.574,83.4169,83.574,36300.0
2011-09-29 12:25:00,111.72,111.82,111.66,111.72,74100.0,83.574,83.6488,83.5291,83.574,74100.0
2011-09-29 12:30:00,111.71,111.71,111.3,111.33,137300.0,83.5665,83.5665,83.2598,83.2822,137300.0
2011-09-29 12:35:00,111.33,111.36,111.11,111.22,102500.0,83.2822,83.3047,83.1176,83.1999,102500.0
2011-09-29 12:40:00,111.22,111.26,111.02,111.07,80300.0,83.1999,83.2299,83.0503,83.0877,80300.0
2011-09-29 12:45:00,111.06,111.3,111.0,111.25,68600.0,83.0802,83.2598,83.0354,83.2224,68600.0
2011-09-29 12:50:00,111.23,111.47,111.2,111.44,74700.0,83.2074,83.3869,83.185,83.3645,74700.0
2011-09-29 12:55:00,111.39,111.43,111.2,111.2,37000.0,83.3271,83.357,83.185,83.185,37000.0
2011-09-29 13:00:00,111.19,111.32,111.16,111.29,77900.0,83.1775,83.2747,83.155,83.2523,77900.0
2011-09-29 13:05:00,111.31,111.52,111.27,111.41,65000.0,83.2673,83.4243,83.2373,83.3421,65000.0
2011-09-29 13:10:00,111.46,111.59,111.38,111.41,38800.0,83.3795,83.4767,83.3196,83.3421,38800.0
2011-09-29 13:15:00,111.4,111.52,111.32,111.35,42900.0,83.3346,83.4243,83.2747,83.2972,42900.0
2011-09-29 13:20:00,111.34,111.38,111.23,111.3,33600.0,83.2897,83.3196,83.2074,83.2598,33600.0
2011-09-29 13:25:00,111.29,111.42,111.0,111.0,87100.0,83.2523,83.3495,83.0354,83.0354,87100.0
2011-09-29 13:30:00,111.02,111.08,110.77,110.8,198600.0,83.0503,83.0952,82.8633,82.8857,198600.0
2011-09-29 13:35:00,110.83,110.89,110.51,110.54,296300.0,82.9082,82.9531,82.6688,82.6912,296300.0
2011-09-29 13:40:00,110.53,110.65,110.33,110.4,213200.0,82.6838,82.7735,82.5342,82.5865,213200.0
2011-09-29 13:45:00,110.4,110.63,110.37,110.55,109000.0,82.5865,82.7586,82.5641,82.6987,109000.0
2011-09-29 13:50:00,110.56,110.63,110.44,110.61,78300.0,82.7062,82.7586,82.6164,82.7436,78300.0
2011-09-29 13:55:00,110.62,110.79,110.5,110.58,134300.0,82.7511,82.8783,82.6613,82.7212,134300.0
2011-09-29 14:00:00,110.6,110.69,110.2,110.2,112500.0,82.7361,82.8035,82.4369,82.4369,112500.0
2011-09-29 14:05:00,110.19,110.3,110.11,110.2,168000.0,82.4294,82.5117,82.3696,82.4369,168000.0
2011-09-29 14:10:00,110.19,110.19,109.75,109.82,356200.0,82.4294,82.4294,82.1003,82.1526,356200.0
2011-09-29 14:15:00,109.83,110.06,109.77,110.01,142500.0,82.1601,82.3322,82.1152,82.2948,142500.0
2011-09-29 14:20:00,110.03,110.03,109.83,110.0,80400.0,82.3097,82.3097,82.1601,82.2873,80400.0
2011-09-29 14:25:00,110.02,110.31,109.97,110.11,216000.0,82.3023,82.5192,82.2648,82.3696,216000.0
2011-09-29 14:30:00,110.13,110.13,109.77,109.97,81400.0,82.3845,82.3845,82.1152,82.2648,81400.0
2011-09-29 14:35:00,109.98,110.32,109.98,110.21,126100.0,82.2723,82.5267,82.2723,82.4444,126100.0
2011-09-29 14:40:00,110.19,110.34,109.9,109.9,156800.0,82.4294,82.5416,82.2125,82.2125,156800.0
2011-09-29 14:45:00,109.88,110.01,109.7,109.84,135900.0,82.1975,82.2948,82.0629,82.1676,135900.0
2011-09-29 14:50:00,109.81,109.91,109.61,109.83,126400.0,82.1452,82.22,81.9955,82.1601,126400.0
2011-09-29 14:55:00,109.84,110.09,109.79,110.09,164600.0,82.1676,82.3546,82.1302,82.3546,164600.0
2011-09-29 15:00:00,110.1,110.18,109.43,109.44,319600.0,82.3621,82.4219,81.8609,81.8684,319600.0
2011-09-29 15:05:00,109.44,109.76,109.43,109.69,146200.0,81.8684,82.1078,81.8609,82.0554,146200.0
2011-09-29 15:10:00,109.7,109.88,109.62,109.69,112200.0,82.0629,82.1975,82.003,82.0554,112200.0
2011-09-29 15:15:00,109.63,110.01,109.49,109.59,238200.0,82.0105,82.2948,81.9058,81.9806,238200.0
2011-09-29 15:20:00,109.6,109.95,109.49,109.84,84000.0,81.9881,82.2499,81.9058,82.1676,84000.0
2011-09-29 15:25:00,109.87,110.18,109.87,110.02,144400.0,82.19,82.4219,82.19,82.3023,144400.0
2011-09-29 15:30:00,110.06,110.49,109.97,110.3,297400.0,82.3322,82.6538,82.2648,82.5117,297400.0
2011-09-29 15:35:00,110.3,110.79,110.28,110.77,284000.0,82.5117,82.8783,82.4967,82.8633,284000.0
2011-09-29 15:40:00,110.75,110.83,110.54,110.71,291100.0,82.8483,82.9082,82.6912,82.8184,291100.0
2011-09-29 15:45:00,110.72,111.1,110.7,110.78,334000.0,82.8259,83.1102,82.8109,82.8708,334000.0
2011-09-29 15:50:00,110.8,111.13,110.76,110.78,298700.0,82.8857,83.1326,82.8558,82.8708,298700.0
2011-09-29 15:55:00,110.81,111.35,110.81,111.35,336900.0,82.8932,83.2972,82.8932,83.2972,336900.0
2011-09-30 09:30:00,109.84,110.09,109.72,109.78,138700.0,82.1676,82.3546,82.0778,82.1227,138700.0
2011-09-30 09:35:00,109.78,109.99,109.73,109.91,158100.0,82.1227,82.2798,82.0853,82.22,158100.0
2011-09-30 09:40:00,109.91,110.71,109.87,110.47,397300.0,82.22,82.8184,82.19,82.6389,397300.0
2011-09-30 09:45:00,110.47,110.68,109.81,110.04,375100.0,82.6389,82.796,82.1452,82.3172,375100.0
2011-09-30 09:50:00,110.09,110.38,109.86,110.33,176200.0,82.3546,82.5716,82.1826,82.5342,176200.0
2011-09-30 09:55:00,110.38,110.53,109.94,109.98,164600.0,82.5716,82.6838,82.2424,82.2723,164600.0
2011-09-30 10:00:00,109.97,110.39,109.88,110.16,171800.0,82.2648,82.579,82.1975,82.407,171800.0
2011-09-30 10:05:00,110.2,110.72,110.18,110.57,147200.0,82.4369,82.8259,82.4219,82.7137,147200.0
2011-09-30 10:10:00,110.59,110.71,110.3,110.36,88400.0,82.7286,82.8184,82.5117,82.5566,88400.0
2011-09-30 10:15:00,110.4,110.9,110.39,110.87,83600.0,82.5865,82.9605,82.579,82.9381,83600.0
2011-09-30 10:20:00,110.89,111.0,110.83,110.83,153800.0,82.9531,83.0354,82.9082,82.9082,153800.0
2011-09-30 10:25:00,110.84,110.93,110.64,110.69,112300.0,82.9157,82.983,82.7661,82.8035,112300.0
2011-09-30 10:30:00,110.74,110.74,110.5,110.65,222000.0,82.8409,82.8409,82.6613,82.7735,222000.0
2011-09-30 10:35:00,110.67,110.8,110.29,110.36,164100.0,82.7885,82.8857,82.5042,82.5566,164100.0
2011-09-30 10:40:00,110.35,110.46,110.3,110.36,25400.0,82.5491,82.6314,82.5117,82.5566,25400.0
2011-09-30 10:45:00,110.31,110.38,110.18,110.21,123400.0,82.5192,82.5716,82.4219,82.4444,123400.0
2011-09-30 10:50:00,110.22,110.37,110.15,110.21,59100.0,82.4519,82.5641,82.3995,82.4444,59100.0
2011-09-30 10:55:00,110.19,110.46,110.08,110.13,105400.0,82.4294,82.6314,82.3471,82.3845,105400.0
2011-09-30 11:00:00,110.14,110.37,110.13,110.3,59800.0,82.392,82.5641,82.3845,82.5117,59800.0
2011-09-30 11:05:00,110.3,110.58,110.18,110.52,103900.0,82.5117,82.7212,82.4219,82.6763,103900.0
2011-09-30 11:10:00,110.52,110.65,110.39,110.59,75000.0,82.6763,82.7735,82.579,82.7286,75000.0
2011-09-30 11:15:00,110.59,110.75,110.49,110.56,105500.0,82.7286,82.8483,82.6538,82.7062,105500.0
2011-09-30 11:20:00,110.56,110.89,110.56,110.7,207900.0,82.7062,82.9531,82.7062,82.8109,207900.0
2011-09-30 11:25:00,110.75,110.8,110.56,110.6,57600.0,82.8483,82.8857,82.7062,82.7361,57600.0
2011-09-30 11:30:00,110.64,110.92,110.61,110.9,81200.0,82.7661,82.9755,82.7436,82.9605,81200.0
2011-09-30 11:35:00,110.9,111.06,110.88,110.93,152300.0,82.9605,83.0802,82.9456,82.983,152300.0
2011-09-30 11:40:00,110.95,111.16,110.83,111.04,104900.0,82.998,83.155,82.9082,83.0653,104900.0
2011-09-30 11:45:00,111.03,111.08,110.94,111.04,52200.0,83.0578,83.0952,82.9905,83.0653,52200.0
2011-09-30 11:50:00,111.07,111.1,110.74,110.79,94900.0,83.0877,83.1102,82.8409,82.8783,94900.0
2011-09-30 11:55:00,110.78,110.91,110.72,110.83,131700.0,82.8708,82.968,82.8259,82.9082,131700.0
2011-09-30 12:00:00,110.84,111.0,110.81,110.98,33800.0,82.9157,83.0354,82.8932,83.0204,33800.0
2011-09-30 12:05:00,111.01,111.01,110.77,110.77,54000.0,83.0428,83.0428,82.8633,82.8633,54000.0
2011-09-30 12:10:00,110.76,110.82,110.64,110.71,36100.0,82.8558,82.9007,82.7661,82.8184,36100.0
2011-09-30 12:15:00,110.72,110.73,110.54,110.61,38200.0,82.8259,82.8334,82.6912,82.7436,38200.0
2011-09-30 12:20:00,110.61,110.76,110.6,110.7,16200.0,82.7436,82.8558,82.7361,82.8109,16200.0
2011-09-30 12:25:00,110.69,110.76,110.64,110.76,7400.0,82.8035,82.8558,82.7661,82.8558,7400.0
2011-09-30 12:30:00,110.73,110.75,110.56,110.63,35800.0,82.8334,82.8483,82.7062,82.7586,35800.0
2011-09-30 12:35:00,110.62,110.65,110.46,110.59,60100.0,82.7511,82.7735,82.6314,82.7286,60100.0
2011-09-30 12:40:00,110.6,110.63,110.47,110.62,20500.0,82.7361,82.7586,82.6389,82.7511,20500.0
2011-09-30 12:45:00,110.61,110.7,110.54,110.62,35100.0,82.7436,82.8109,82.6912,82.7511,35100.0
2011-09-30 12:50:00,110.65,110.67,110.55,110.59,15800.0,82.7735,82.7885,82.6987,82.7286,15800.0
2011-09-30 12:55:00,110.57,110.57,110.34,110.36,39400.0,82.7137,82.7137,82.5416,82.5566,39400.0
2011-09-30 13:00:00,110.35,110.35,110.19,110.26,52000.0,82.5491,82.5491,82.4294,82.4818,52000.0
2011-09-30 13:05:00,110.24,110.34,110.22,110.23,235800.0,82.4668,82.5416,82.4519,82.4593,235800.0
2011-09-30 13:10:00,110.21,110.38,110.21,110.37,96700.0,82.4444,82.5716,82.4444,82.5641,96700.0
2011-09-30 13:15:00,110.36,110.43,110.29,110.43,70300.0,82.5566,82.609,82.5042,82.609,70300.0
2011-09-30 13:20:00,110.43,110.43,110.23,110.29,38900.0,82.609,82.609,82.4593,82.5042,38900.0
2011-09-30 13:25:00,110.29,110.4,110.28,110.33,34000.0,82.5042,82.5865,82.4967,82.5342,34000.0
2011-09-30 13:30:00,110.33,110.64,110.33,110.64,54000.0,82.5342,82.7661,82.5342,82.7661,54000.0
2011-09-30 13:35:00,110.64,110.65,110.56,110.62,31400.0,82.7661,82.7735,82.7062,82.7511,31400.0
2011-09-30 13:40:00,110.65,110.66,110.45,110.52,39000.0,82.7735,82.781,82.6239,82.6763,39000.0
2011-09-30 13:45:00,110.56,110.73,110.56,110.67,49800.0,82.7062,82.8334,82.7062,82.7885,49800.0
2011-09-30 13:50:00,110.65,110.68,110.53,110.53,18200.0,82.7735,82.796,82.6838,82.6838,18200.0
2011-09-30 13:55:00,110.56,110.56,110.42,110.47,9700.0,82.7062,82.7062,82.6015,82.6389,9700.0
2011-09-30 14:00:00,110.42,110.57,110.37,110.49,55200.0,82.6015,82.7137,82.5641,82.6538,55200.0
2011-09-30 14:05:00,110.5,110.53,110.1,110.16,156400.0,82.6613,82.6838,82.3621,82.407,156400.0
2011-09-30 14:10:00,110.16,110.17,110.05,110.05,25800.0,82.407,82.4145,82.3247,82.3247,25800.0
2011-09-30 14:15:00,110.06,110.16,110.02,110.05,49200.0,82.3322,82.407,82.3023,82.3247,49200.0
2011-09-30 14:20:00,110.02,110.02,109.85,109.85,99500.0,82.3023,82.3023,82.1751,82.1751,99500.0
2011-09-30 14:25:00,109.84,109.93,109.59,109.79,449700.0,82.1676,82.2349,81.9806,82.1302,449700.0
2011-09-30 14:30:00,109.76,109.88,109.69,109.82,43400.0,82.1078,82.1975,82.0554,82.1526,43400.0
2011-09-30 14:35:00,109.78,109.88,109.64,109.83,138000.0,82.1227,82.1975,82.018,82.1601,138000.0
2011-09-30 14:40:00,109.87,110.03,109.87,109.89,98000.0,82.19,82.3097,82.19,82.205,98000.0
2011-09-30 14:45:00,109.92,109.92,109.66,109.73,32600.0,82.2274,82.2274,82.0329,82.0853,32600.0
2011-09-30 14:50:00,109.75,109.77,109.39,109.63,199600.0,82.1003,82.1152,81.831,82.0105,199600.0
2011-09-30 14:55:00,109.64,110.0,109.63,109.9,123700.0,82.018,82.2873,82.0105,82.2125,123700.0
2011-09-30 15:00:00,109.89,109.89,109.62,109.77,128500.0,82.205,82.205,82.003,82.1152,128500.0
2011-09-30 15:05:00,109.76,110.21,109.7,110.08,173700.0,82.1078,82.4444,82.0629,82.3471,173700.0
2011-09-30 15:10:00,110.08,110.13,109.92,109.95,105200.0,82.3471,82.3845,82.2274,82.2499,105200.0
2011-09-30 15:15:00,109.97,109.97,109.8,109.88,95000.0,82.2648,82.2648,82.1377,82.1975,95000.0
2011-09-30 15:20:00,109.88,110.0,109.75,109.75,108400.0,82.1975,82.2873,82.1003,82.1003,108400.0
2011-09-30 15:25:00,109.81,109.89,109.59,109.6,130700.0,82.1452,82.205,81.9806,81.9881,130700.0
2011-09-30 15:30:00,109.6,109.69,109.39,109.51,141400.0,81.9881,82.0554,81.831,81.9207,141400.0
2011-09-30 15:35:00,109.49,109.51,109.2,109.29,332000.0,81.9058,81.9207,81.6888,81.7562,332000.0
2011-09-30 15:40:00,109.31,109.93,109.3,109.91,338600.0,81.7711,82.2349,81.7636,82.22,338600.0
2011-09-30 15:45:00,109.91,109.91,109.33,109.34,218100.0,82.22,82.22,81.7861,81.7936,218100.0
2011-09-30 15:50:00,109.34,109.43,108.96,109.25,411600.0,81.7936,81.8609,81.5093,81.7262,411600.0
2011-09-30 15:55:00,109.24,109.27,108.87,108.93,759300.0,81.7188,81.7412,81.442,81.4869,759300.0
2011-10-03 09:30:00,108.23,108.46,108.18,108.2,241500.0,80.9632,81.1353,80.9258,80.9408,241500.0
2011-10-03 09:35:00,108.19,108.33,108.12,108.28,178000.0,80.9333,81.038,80.8809,81.0006,178000.0
2011-10-03 09:40:00,108.27,108.65,108.25,108.57,130800.0,80.9931,81.2774,80.9782,81.2176,130800.0
2011-10-03 09:45:00,108.57,108.68,108.33,108.37,92600.0,81.2176,81.2998,81.038,81.0679,92600.0
2011-10-03 09:50:00,108.38,108.4,107.98,108.01,182600.0,81.0754,81.0904,80.7762,80.7986,182600.0
2011-10-03 09:55:00,108.0,108.1,107.97,108.04,87200.0,80.7912,80.866,80.7687,80.8211,87200.0
2011-10-03 10:00:00,108.01,108.99,107.9,108.52,655300.0,80.7986,81.5317,80.7163,81.1802,655300.0
2011-10-03 10:05:00,108.52,109.19,108.5,109.14,281800.0,81.1802,81.6814,81.1652,81.644,281800.0
2011-10-03 10:10:00,109.14,109.61,109.09,109.47,247800.0,81.644,81.9955,81.6065,81.8908,247800.0
2011-10-03 10:15:00,109.45,109.45,109.06,109.1,163100.0,81.8759,81.8759,81.5841,81.614,163100.0
2011-10-03 10:20:00,109.1,109.25,108.82,108.9,133300.0,81.614,81.7262,81.4046,81.4644,133300.0
2011-10-03 10:25:00,108.93,109.07,108.75,108.97,68500.0,81.4869,81.5916,81.3522,81.5168,68500.0
2011-10-03 10:30:00,108.98,109.01,108.57,108.6,87900.0,81.5243,81.5467,81.2176,81.24,87900.0
2011-10-03 10:35:00,108.57,108.62,108.32,108.48,93000.0,81.2176,81.255,81.0305,81.1502,93000.0
2011-10-03 10:40:00,108.49,108.53,108.07,108.4,129600.0,81.1577,81.1876,80.8435,81.0904,129600.0
2011-10-03 10:45:00,108.4,108.48,108.2,108.25,72700.0,81.0904,81.1502,80.9408,80.9782,72700.0
2011-10-03 10:50:00,108.28,108.39,107.92,108.24,126800.0,81.0006,81.0829,80.7313,80.9707,126800.0
2011-10-03 10:55:00,108.24,108.42,108.17,108.25,197600.0,80.9707,81.1053,80.9183,80.9782,197600.0
2011-10-03 11:00:00,108.26,108.29,107.98,108.12,92500.0,80.9857,81.0081,80.7762,80.8809,92500.0
2011-10-03 11:05:00,108.12,108.51,108.0,108.51,190100.0,80.8809,81.1727,80.7912,81.1727,190100.0
2011-10-03 11:10:00,108.49,108.7,108.36,108.39,91400.0,81.1577,81.3148,81.0605,81.0829,91400.0
2011-10-03 11:15:00,108.41,108.76,108.41,108.75,101300.0,81.0979,81.3597,81.0979,81.3522,101300.0
2011-10-03 11:20:00,108.76,108.84,108.61,108.69,94000.0,81.3597,81.4195,81.2475,81.3073,94000.0
2011-10-03 11:25:00,108.64,108.88,108.53,108.78,192100.0,81.2699,81.4495,81.1876,81.3746,192100.0
2011-10-03 11:30:00,108.79,109.02,108.67,108.95,262900.0,81.3821,81.5542,81.2924,81.5018,262900.0
2011-10-03 11:35:00,108.96,108.98,108.72,108.89,63400.0,81.5093,81.5243,81.3298,81.4569,63400.0
2011-10-03 11:40:00,108.93,108.95,108.59,108.67,62200.0,81.4869,81.5018,81.2325,81.2924,62200.0
2011-10-03 11:45:00,108.68,108.78,108.65,108.7,59400.0,81.2998,81.3746,81.2774,81.3148,59400.0
2011-10-03 11:50:00,108.67,109.05,108.67,108.99,79900.0,81.2924,81.5766,81.2924,81.5317,79900.0
2011-10-03 11:55:00,109.01,109.19,109.0,109.09,80100.0,81.5467,81.6814,81.5392,81.6065,80100.0
2011-10-03 12:00:00,109.14,109.18,108.86,108.86,78300.0,81.644,81.6739,81.4345,81.4345,78300.0
2011-10-03 12:05:00,108.87,109.02,108.8,108.84,66500.0,81.442,81.5542,81.3896,81.4195,66500.0
2011-10-03 12:10:00,108.83,108.85,108.45,108.45,170900.0,81.4121,81.427,81.1278,81.1278,170900.0
2011-10-03 12:15:00,108.45,108.54,108.37,108.41,65100.0,81.1278,81.1951,81.0679,81.0979,65100.0
2011-10-03 12:20:00,108.39,108.51,108.29,108.46,56500.0,81.0829,81.1727,81.0081,81.1353,56500.0
2011-10-03 12:25:00,108.46,108.54,108.31,108.31,34200.0,81.1353,81.1951,81.0231,81.0231,34200.0
2011-10-03 12:30:00,108.31,108.32,108.09,108.11,138400.0,81.0231,81.0305,80.8585,80.8734,138400.0
2011-10-03 12:35:00,108.12,108.25,108.01,108.18,236400.0,80.8809,80.9782,80.7986,80.9258,236400.0
2011-10-03 12:40:00,108.19,108.29,108.11,108.18,50400.0,80.9333,81.0081,80.8734,80.9258,50400.0
2011-10-03 12:45:00,108.17,108.25,107.97,107.98,80400.0,80.9183,80.9782,80.7687,80.7762,80400.0
2011-10-03 12:50:00,107.98,108.02,107.83,107.85,136000.0,80.7762,80.8061,80.664,80.6789,136000.0
2011-10-03 12:55:00,107.87,107.91,107.83,107.84,34600.0,80.6939,80.7238,80.664,80.6715,34600.0
2011-10-03 13:00:00,107.83,107.84,107.54,107.55,147100.0,80.664,80.6715,80.447,80.4545,147100.0
2011-10-03 13:05:00,107.55,107.63,107.5,107.61,109700.0,80.4545,80.5144,80.4171,80.4994,109700.0
2011-10-03 13:10:00,107.61,107.72,107.46,107.46,119900.0,80.4994,80.5817,80.3872,80.3872,119900.0
2011-10-03 13:15:00,107.46,107.46,107.03,107.25,136700.0,80.3872,80.3872,80.0655,80.2301,136700.0
2011-10-03 13:20:00,107.25,107.37,107.19,107.34,110500.0,80.2301,80.3199,80.1852,80.2974,110500.0
2011-10-03 13:25:00,107.33,107.37,107.12,107.37,159000.0,80.29,80.3199,80.1329,80.3199,159000.0
2011-10-03 13:30:00,107.37,107.44,107.07,107.07,174300.0,80.3199,80.3722,80.0955,80.0955,174300.0
2011-10-03 13:35:00,107.06,107.15,106.7,106.79,354800.0,80.088,80.1553,79.8187,79.886,354800.0
2011-10-03 13:40:00,106.79,107.12,106.79,107.01,290300.0,79.886,80.1329,79.886,80.0506,290300.0
2011-10-03 13:45:00,107.01,107.1,106.88,106.89,81100.0,80.0506,80.1179,79.9533,79.9608,81100.0
2011-10-03 13:50:00,106.89,107.05,106.61,106.75,120400.0,79.9608,80.0805,79.7513,79.8561,120400.0
2011-10-03 13:55:00,106.74,107.12,106.74,107.04,121600.0,79.8486,80.1329,79.8486,80.073,121600.0
2011-10-03 14:00:00,107.06,107.17,106.97,107.13,67200.0,80.088,80.1703,80.0206,80.1403,67200.0
2011-10-03 14:05:00,107.13,107.45,107.13,107.4,141800.0,80.1403,80.3797,80.1403,80.3423,141800.0
2011-10-03 14:10:00,107.4,107.42,107.14,107.22,142300.0,80.3423,80.3573,80.1478,80.2077,142300.0
2011-10-03 14:15:00,107.22,107.26,107.06,107.08,84300.0,80.2077,80.2376,80.088,80.1029,84300.0
2011-10-03 14:20:00,107.07,107.23,106.98,107.11,76600.0,80.0955,80.2151,80.0281,80.1254,76600.0
2011-10-03 14:25:00,107.09,107.23,106.85,106.93,211100.0,80.1104,80.2151,79.9309,79.9907,211100.0
2011-10-03 14:30:00,106.92,107.15,106.71,107.06,128500.0,79.9832,80.1553,79.8262,80.088,128500.0
2011-10-03 14:35:00,107.06,107.13,106.92,106.98,66400.0,80.088,80.1403,79.9832,80.0281,66400.0
2011-10-03 14:40:00,106.97,107.01,106.81,106.91,170400.0,80.0206,80.0506,79.901,79.9758,170400.0
2011-10-03 14:45:00,106.89,106.91,106.48,106.64,202200.0,79.9608,79.9758,79.6541,79.7738,202200.0
2011-10-03 14:50:00,106.65,106.93,106.6,106.66,161000.0,79.7813,79.9907,79.7439,79.7887,161000.0
2011-10-03 14:55:00,106.64,106.95,106.53,106.91,99400.0,79.7738,80.0057,79.6915,79.9758,99400.0
2011-10-03 15:00:00,106.89,107.17,106.84,107.08,147200.0,79.9608,80.1703,79.9234,80.1029,147200.0
2011-10-03 15:05:00,107.09,107.39,107.03,107.06,171100.0,80.1104,80.3348,80.0655,80.088,171100.0
2011-10-03 15:10:00,107.08,107.19,106.91,106.95,123100.0,80.1029,80.1852,79.9758,80.0057,123100.0
2011-10-03 15:15:00,106.94,107.05,106.83,106.99,83400.0,79.9982,80.0805,79.9159,80.0356,83400.0
2011-10-03 15:20:00,106.98,107.06,106.72,106.72,101600.0,80.0281,80.088,79.8336,79.8336,101600.0
2011-10-03 15:25:00,106.73,106.94,106.69,106.73,221000.0,79.8411,79.9982,79.8112,79.8411,221000.0
2011-10-03 15:30:00,106.75,106.92,106.6,106.89,205000.0,79.8561,79.9832,79.7439,79.9608,205000.0
2011-10-03 15:35:00,106.89,107.16,106.79,107.01,322000.0,79.9608,80.1628,79.886,80.0506,322000.0
2011-10-03 15:40:00,107.01,107.09,106.77,107.03,232600.0,80.0506,80.1104,79.871,80.0655,232600.0
2011-10-03 15:45:00,107.03,107.6,106.97,107.46,388800.0,80.0655,80.4919,80.0206,80.3872,388800.0
2011-10-03 15:50:00,107.46,107.46,106.77,106.78,472000.0,80.3872,80.3872,79.871,79.8785,472000.0
2011-10-03 15:55:00,106.79,107.0,106.3,106.31,968200.0,79.886,80.0431,79.5194,79.5269,968200.0
2011-10-04 09:30:00,105.08,105.35,105.0,105.02,514900.0,78.6068,78.8088,78.547,78.5619,514900.0
2011-10-04 09:35:00,105.02,105.26,104.89,104.91,397200.0,78.5619,78.7415,78.4647,78.4796,397200.0
2011-10-04 09:40:00,104.91,105.1,104.64,104.65,312100.0,78.4796,78.6218,78.2777,78.2851,312100.0
2011-10-04 09:45:00,104.65,104.77,104.54,104.57,216800.0,78.2851,78.3749,78.2028,78.2253,216800.0
2011-10-04 09:50:00,104.56,104.62,104.11,104.19,307000.0,78.2178,78.2627,77.8812,77.941,307000.0
2011-10-04 09:55:00,104.19,104.24,103.84,104.17,400900.0,77.941,77.9784,77.6792,77.9261,400900.0
2011-10-04 10:00:00,104.16,104.52,103.9,104.17,581000.0,77.9186,78.1879,77.7241,77.9261,581000.0
2011-10-04 10:05:00,104.16,104.62,103.94,104.52,298500.0,77.9186,78.2627,77.754,78.1879,298500.0
2011-10-04 10:10:00,104.53,105.08,104.5,104.67,326500.0,78.1954,78.6068,78.1729,78.3001,326500.0
2011-10-04 10:15:00,104.67,105.06,104.67,104.86,264600.0,78.3001,78.5918,78.3001,78.4422,264600.0
2011-10-04 10:20:00,104.86,104.86,104.1,104.15,333700.0,78.4422,78.4422,77.8737,77.9111,333700.0
2011-10-04 10:25:00,104.12,104.34,104.02,104.31,192200.0,77.8887,78.0532,77.8139,78.0308,192200.0
2011-10-04 10:30:00,104.32,104.63,104.22,104.32,166900.0,78.0383,78.2702,77.9635,78.0383,166900.0
2011-10-04 10:35:00,104.34,104.72,104.17,104.72,148600.0,78.0532,78.3375,77.9261,78.3375,148600.0
2011-10-04 10:40:00,104.72,105.24,104.67,105.21,228100.0,78.3375,78.7265,78.3001,78.7041,228100.0
2011-10-04 10:45:00,105.22,105.41,104.95,105.34,202700.0,78.7115,78.8537,78.5096,78.8013,202700.0
2011-10-04 10:50:00,105.34,105.39,105.01,105.11,198900.0,78.8013,78.8387,78.5544,78.6292,198900.0
2011-10-04 10:55:00,105.15,105.24,104.99,105.06,181300.0,78.6592,78.7265,78.5395,78.5918,181300.0
2011-10-04 11:00:00,105.09,105.09,104.8,105.05,150000.0,78.6143,78.6143,78.3973,78.5844,150000.0
2011-10-04 11:05:00,105.06,105.65,105.0,105.52,183000.0,78.5918,79.0332,78.547,78.936,183000.0
2011-10-04 11:10:00,105.52,105.72,105.47,105.51,140500.0,78.936,79.0856,78.8985,78.9285,140500.0
2011-10-04 11:15:00,105.52,105.54,105.22,105.23,217300.0,78.936,78.9509,78.7115,78.719,217300.0
2011-10-04 11:20:00,105.22,105.36,104.94,104.96,178200.0,78.7115,78.8163,78.5021,78.517,178200.0
2011-10-04 11:25:00,104.96,105.13,104.87,105.11,133600.0,78.517,78.6442,78.4497,78.6292,133600.0
2011-10-04 11:30:00,105.11,105.14,104.83,104.91,98800.0,78.6292,78.6517,78.4198,78.4796,98800.0
2011-10-04 11:35:00,104.9,104.91,104.65,104.81,82900.0,78.4722,78.4796,78.2851,78.4048,82900.0
2011-10-04 11:40:00,104.8,105.12,104.78,105.12,111100.0,78.3973,78.6367,78.3824,78.6367,111100.0
2011-10-04 11:45:00,105.11,105.21,104.95,105.21,78800.0,78.6292,78.7041,78.5096,78.7041,78800.0
2011-10-04 11:50:00,105.22,105.52,105.22,105.28,222000.0,78.7115,78.936,78.7115,78.7564,222000.0
2011-10-04 11:55:00,105.3,105.42,105.07,105.32,187900.0,78.7714,78.8611,78.5993,78.7863,187900.0
2011-10-04 12:00:00,105.33,105.86,105.33,105.86,248900.0,78.7938,79.1903,78.7938,79.1903,248900.0
2011-10-04 12:05:00,105.86,105.95,105.71,105.81,248100.0,79.1903,79.2576,79.0781,79.1529,248100.0
2011-10-04 12:10:00,105.8,105.88,105.66,105.88,166300.0,79.1454,79.2053,79.0407,79.2053,166300.0
2011-10-04 12:15:00,105.89,105.93,105.59,105.71,167200.0,79.2127,79.2427,78.9883,79.0781,167200.0
2011-10-04 12:20:00,105.75,105.92,105.65,105.8,83400.0,79.108,79.2352,79.0332,79.1454,83400.0
2011-10-04 12:25:00,105.81,105.81,105.46,105.46,78000.0,79.1529,79.1529,78.8911,78.8911,78000.0
2011-10-04 12:30:00,105.45,105.54,105.36,105.48,76600.0,78.8836,78.9509,78.8163,78.906,76600.0
2011-10-04 12:35:00,105.47,105.68,105.42,105.52,198500.0,78.8985,79.0556,78.8611,78.936,198500.0
2011-10-04 12:40:00,105.52,105.73,105.48,105.69,46900.0,78.936,79.093,78.906,79.0631,46900.0
2011-10-04 12:45:00,105.7,105.83,105.67,105.68,66000.0,79.0706,79.1679,79.0482,79.0556,66000.0
2011-10-04 12:50:00,105.66,105.84,105.55,105.79,61400.0,79.0407,79.1753,78.9584,79.1379,61400.0
2011-10-04 12:55:00,105.8,105.8,105.45,105.52,103700.0,79.1454,79.1454,78.8836,78.936,103700.0
2011-10-04 13:00:00,105.51,105.67,105.42,105.52,180600.0,78.9285,79.0482,78.8611,78.936,180600.0
2011-10-04 13:05:00,105.5,105.67,105.27,105.61,189800.0,78.921,79.0482,78.7489,79.0033,189800.0
2011-10-04 13:10:00,105.62,105.64,105.1,105.2,126200.0,79.0108,79.0257,78.6218,78.6966,126200.0
2011-10-04 13:15:00,105.2,105.43,105.2,105.24,61000.0,78.6966,78.8686,78.6966,78.7265,61000.0
2011-10-04 13:20:00,105.22,105.29,105.1,105.28,57000.0,78.7115,78.7639,78.6218,78.7564,57000.0
2011-10-04 13:25:00,105.28,105.3,105.1,105.19,45100.0,78.7564,78.7714,78.6218,78.6891,45100.0
2011-10-04 13:30:00,105.17,105.45,105.17,105.36,46500.0,78.6741,78.8836,78.6741,78.8163,46500.0
2011-10-04 13:35:00,105.4,105.47,105.08,105.11,75200.0,78.8462,78.8985,78.6068,78.6292,75200.0
2011-10-04 13:40:00,105.11,105.14,104.88,104.99,166900.0,78.6292,78.6517,78.4572,78.5395,166900.0
2011-10-04 13:45:00,104.98,105.23,104.9,105.17,92100.0,78.532,78.719,78.4722,78.6741,92100.0
2011-10-04 13:50:00,105.18,105.34,105.16,105.19,86600.0,78.6816,78.8013,78.6666,78.6891,86600.0
2011-10-04 13:55:00,105.16,105.28,105.0,105.02,124800.0,78.6666,78.7564,78.547,78.5619,124800.0
2011-10-04 14:00:00,105.02,105.45,105.02,105.29,137100.0,78.5619,78.8836,78.5619,78.7639,137100.0
2011-10-04 14:05:00,105.3,105.4,104.97,104.99,114000.0,78.7714,78.8462,78.5245,78.5395,114000.0
2011-10-04 14:10:00,104.99,105.02,104.8,104.85,192500.0,78.5395,78.5619,78.3973,78.4347,192500.0
2011-10-04 14:15:00,104.84,104.9,104.7,104.74,177400.0,78.4273,78.4722,78.3225,78.3525,177400.0
2011-10-04 14:20:00,104.73,104.81,104.56,104.79,122100.0,78.345,78.4048,78.2178,78.3899,122100.0
2011-10-04 14:25:00,104.8,104.95,104.78,104.89,98600.0,78.3973,78.5096,78.3824,78.4647,98600.0
2011-10-04 14:30:00,104.9,105.24,104.89,105.21,65700.0,78.4722,78.7265,78.4647,78.7041,65700.0
2011-10-04 14:35:00,105.22,105.36,105.09,105.11,74200.0,78.7115,78.8163,78.6143,78.6292,74200.0
2011-10-04 14:40:00,105.12,105.17,104.67,104.79,244800.0,78.6367,78.6741,78.3001,78.3899,244800.0
2011-10-04 14:45:00,104.8,104.9,104.63,104.87,128600.0,78.3973,78.4722,78.2702,78.4497,128600.0
2011-10-04 14:50:00,104.87,104.88,104.35,104.4,343800.0,78.4497,78.4572,78.0607,78.0981,343800.0
2011-10-04 14:55:00,104.4,104.66,104.38,104.44,301600.0,78.0981,78.2926,78.0832,78.128,301600.0
2011-10-04 15:00:00,104.45,104.82,104.45,104.61,135400.0,78.1355,78.4123,78.1355,78.2552,135400.0
2011-10-04 15:05:00,104.61,104.74,104.25,104.26,188000.0,78.2552,78.3525,77.9859,77.9934,188000.0
2011-10-04 15:10:00,104.26,104.46,104.1,104.37,362600.0,77.9934,78.143,77.8737,78.0757,362600.0
2011-10-04 15:15:00,104.38,104.65,104.2,104.59,222300.0,78.0832,78.2851,77.9485,78.2403,222300.0
2011-10-04 15:20:00,104.6,104.95,104.53,104.86,285900.0,78.2477,78.5096,78.1954,78.4422,285900.0
2011-10-04 15:25:00,104.87,105.42,104.86,105.18,422600.0,78.4497,78.8611,78.4422,78.6816,422600.0
2011-10-04 15:30:00,105.2,105.72,105.14,105.52,453400.0,78.6966,79.0856,78.6517,78.936,453400.0
2011-10-04 15:35:00,105.53,105.86,105.38,105.74,328100.0,78.9434,79.1903,78.8312,79.1005,328100.0
2011-10-04 15:40:00,105.73,106.58,105.53,106.49,423900.0,79.093,79.7289,78.9434,79.6616,423900.0
2011-10-04 15:45:00,106.5,106.91,106.17,106.77,434200.0,79.6691,79.9758,79.4222,79.871,434200.0
2011-10-04 15:50:00,106.78,107.1,106.67,106.96,568600.0,79.8785,80.1179,79.7962,80.0132,568600.0
2011-10-04 15:55:00,106.99,108.09,106.96,107.82,1315200.0,80.0356,80.8585,80.0132,80.6565,1315200.0
2011-10-05 09:30:00,107.85,107.88,107.56,107.67,235000.0,80.6789,80.7014,80.462,80.5443,235000.0
2011-10-05 09:35:00,107.67,107.69,107.26,107.49,238700.0,80.5443,80.5593,80.2376,80.4096,238700.0
2011-10-05 09:40:00,107.49,107.89,107.4,107.76,185200.0,80.4096,80.7089,80.3423,80.6116,185200.0
2011-10-05 09:45:00,107.75,107.91,107.58,107.81,336800.0,80.6041,80.7238,80.477,80.649,336800.0
2011-10-05 09:50:00,107.8,107.91,107.45,107.66,233900.0,80.6415,80.7238,80.3797,80.5368,233900.0
2011-10-05 09:55:00,107.66,107.82,107.59,107.72,193100.0,80.5368,80.6565,80.4844,80.5817,193100.0
2011-10-05 10:00:00,107.69,108.3,107.61,108.27,385200.0,80.5593,81.0156,80.4994,80.9931,385200.0
2011-10-05 10:05:00,108.29,108.42,108.01,108.01,221800.0,81.0081,81.1053,80.7986,80.7986,221800.0
2011-10-05 10:10:00,108.01,108.12,107.81,107.99,156000.0,80.7986,80.8809,80.649,80.7837,156000.0
2011-10-05 10:15:00,107.99,108.14,107.78,107.86,245800.0,80.7837,80.8959,80.6266,80.6864,245800.0
2011-10-05 10:20:00,107.87,108.28,107.81,108.15,236400.0,80.6939,81.0006,80.649,80.9034,236400.0
2011-10-05 10:25:00,108.17,108.19,107.8,107.84,251000.0,80.9183,80.9333,80.6415,80.6715,251000.0
2011-10-05 10:30:00,107.86,108.21,107.84,108.16,126900.0,80.6864,80.9483,80.6715,80.9108,126900.0
2011-10-05 10:35:00,108.2,108.47,108.17,108.35,229000.0,80.9408,81.1427,80.9183,81.053,229000.0
2011-10-05 10:40:00,108.36,108.54,108.25,108.41,143200.0,81.0605,81.1951,80.9782,81.0979,143200.0
2011-10-05 10:45:00,108.4,108.5,108.17,108.5,109000.0,81.0904,81.1652,80.9183,81.1652,109000.0
2011-10-05 10:50:00,108.47,108.6,108.3,108.55,177200.0,81.1427,81.24,81.0156,81.2026,177200.0
2011-10-05 10:55:00,108.55,108.79,108.49,108.73,162900.0,81.2026,81.3821,81.1577,81.3372,162900.0
2011-10-05 11:00:00,108.73,108.77,108.56,108.6,100000.0,81.3372,81.3672,81.2101,81.24,100000.0
2011-10-05 11:05:00,108.6,108.66,108.37,108.44,66300.0,81.24,81.2849,81.0679,81.1203,66300.0
2011-10-05 11:10:00,108.42,108.48,108.28,108.28,72800.0,81.1053,81.1502,81.0006,81.0006,72800.0
2011-10-05 11:15:00,108.29,108.32,108.18,108.26,48400.0,81.0081,81.0305,80.9258,80.9857,48400.0
2011-10-05 11:20:00,108.26,108.39,108.25,108.39,53800.0,80.9857,81.0829,80.9782,81.0829,53800.0
2011-10-05 11:25:00,108.38,108.55,108.31,108.38,59400.0,81.0754,81.2026,81.0231,81.0754,59400.0
2011-10-05 11:30:00,108.37,108.55,108.36,108.44,54300.0,81.0679,81.2026,81.0605,81.1203,54300.0
2011-10-05 11:35:00,108.43,108.64,108.43,108.55,87900.0,81.1128,81.2699,81.1128,81.2026,87900.0
2011-10-05 11:40:00,108.55,108.56,108.31,108.39,56500.0,81.2026,81.2101,81.0231,81.0829,56500.0
2011-10-05 11:45:00,108.37,108.46,108.25,108.44,74700.0,81.0679,81.1353,80.9782,81.1203,74700.0
2011-10-05 11:50:00,108.45,108.6,108.38,108.58,61700.0,81.1278,81.24,81.0754,81.225,61700.0
2011-10-05 11:55:00,108.56,108.65,108.48,108.52,45000.0,81.2101,81.2774,81.1502,81.1802,45000.0
2011-10-05 12:00:00,108.53,108.59,108.33,108.34,83200.0,81.1876,81.2325,81.038,81.0455,83200.0
2011-10-05 12:05:00,108.35,108.46,108.25,108.29,38400.0,81.053,81.1353,80.9782,81.0081,38400.0
2011-10-05 12:10:00,108.3,108.36,108.26,108.34,34700.0,81.0156,81.0605,80.9857,81.0455,34700.0
2011-10-05 12:15:00,108.39,108.4,108.06,108.1,71000.0,81.0829,81.0904,80.836,80.866,71000.0
2011-10-05 12:20:00,108.09,108.18,108.02,108.16,64200.0,80.8585,80.9258,80.8061,80.9108,64200.0
2011-10-05 12:25:00,108.15,108.17,107.96,107.99,33800.0,80.9034,80.9183,80.7612,80.7837,33800.0
2011-10-05 12:30:00,107.98,108.03,107.9,108.01,53500.0,80.7762,80.8136,80.7163,80.7986,53500.0
2011-10-05 12:35:00,108.0,108.02,107.84,107.86,32500.0,80.7912,80.8061,80.6715,80.6864,32500.0
2011-10-05 12:40:00,107.83,108.09,107.79,107.93,73500.0,80.664,80.8585,80.6341,80.7388,73500.0
2011-10-05 12:45:00,107.92,108.07,107.81,108.02,66500.0,80.7313,80.8435,80.649,80.8061,66500.0
2011-10-05 12:50:00,108.02,108.18,108.0,108.1,50000.0,80.8061,80.9258,80.7912,80.866,50000.0
2011-10-05 12:55:00,108.1,108.2,107.97,108.14,39000.0,80.866,80.9408,80.7687,80.8959,39000.0
2011-10-05 13:00:00,108.16,108.3,108.12,108.26,52200.0,80.9108,81.0156,80.8809,80.9857,52200.0
2011-10-05 13:05:00,108.27,108.43,108.27,108.37,96700.0,80.9931,81.1128,80.9931,81.0679,96700.0
2011-10-05 13:10:00,108.37,108.37,108.15,108.21,85900.0,81.0679,81.0679,80.9034,80.9483,85900.0
2011-10-05 13:15:00,108.22,108.53,108.21,108.41,101700.0,80.9557,81.1876,80.9483,81.0979,101700.0
2011-10-05 13:20:00,108.41,108.58,108.34,108.47,114000.0,81.0979,81.225,81.0455,81.1427,114000.0
2011-10-05 13:25:00,108.5,108.65,108.4,108.59,39700.0,81.1652,81.2774,81.0904,81.2325,39700.0
2011-10-05 13:30:00,108.57,108.71,108.53,108.68,65100.0,81.2176,81.3223,81.1876,81.2998,65100.0
2011-10-05 13:35:00,108.68,108.68,108.44,108.48,115600.0,81.2998,81.2998,81.1203,81.1502,115600.0
2011-10-05 13:40:00,108.5,108.6,108.46,108.55,37800.0,81.1652,81.24,81.1353,81.2026,37800.0
2011-10-05 13:45:00,108.55,108.73,108.55,108.67,60400.0,81.2026,81.3372,81.2026,81.2924,60400.0
2011-10-05 13:50:00,108.66,108.87,108.66,108.86,164800.0,81.2849,81.442,81.2849,81.4345,164800.0
2011-10-05 13:55:00,108.85,108.94,108.76,108.87,98400.0,81.427,81.4943,81.3597,81.442,98400.0
2011-10-05 14:00:00,108.86,108.94,108.76,108.85,87300.0,81.4345,81.4943,81.3597,81.427,87300.0
2011-10-05 14:05:00,108.84,108.89,108.75,108.76,88200.0,81.4195,81.4569,81.3522,81.3597,88200.0
2011-10-05 14:10:00,108.77,108.81,108.7,108.8,126000.0,81.3672,81.3971,81.3148,81.3896,126000.0
2011-10-05 14:15:00,108.8,108.95,108.75,108.91,62600.0,81.3896,81.5018,81.3522,81.4719,62600.0
2011-10-05 14:20:00,108.9,108.96,108.78,108.92,87800.0,81.4644,81.5093,81.3746,81.4794,87800.0
2011-10-05 14:25:00,108.9,108.97,108.77,108.8,67800.0,81.4644,81.5168,81.3672,81.3896,67800.0
2011-10-05 14:30:00,108.81,108.85,108.51,108.57,93000.0,81.3971,81.427,81.1727,81.2176,93000.0
2011-10-05 14:35:00,108.58,108.6,108.4,108.51,68100.0,81.225,81.24,81.0904,81.1727,68100.0
2011-10-05 14:40:00,108.5,108.62,108.5,108.58,52800.0,81.1652,81.255,81.1652,81.225,52800.0
2011-10-05 14:45:00,108.57,108.86,108.53,108.81,101700.0,81.2176,81.4345,81.1876,81.3971,101700.0
2011-10-05 14:50:00,108.83,108.95,108.78,108.93,77500.0,81.4121,81.5018,81.3746,81.4869,77500.0
2011-10-05 14:55:00,108.93,108.98,108.7,108.75,98400.0,81.4869,81.5243,81.3148,81.3522,98400.0
2011-10-05 15:00:00,108.73,108.75,108.32,108.43,143300.0,81.3372,81.3522,81.0305,81.1128,143300.0
2011-10-05 15:05:00,108.44,108.53,108.33,108.39,85300.0,81.1203,81.1876,81.038,81.0829,85300.0
2011-10-05 15:10:00,108.37,108.69,108.33,108.68,97500.0,81.0679,81.3073,81.038,81.2998,97500.0
2011-10-05 15:15:00,108.69,108.91,108.62,108.84,183800.0,81.3073,81.4719,81.255,81.4195,183800.0
2011-10-05 15:20:00,108.85,108.91,108.45,108.51,190900.0,81.427,81.4719,81.1278,81.1727,190900.0
2011-10-05 15:25:00,108.52,108.8,108.52,108.7,159500.0,81.1802,81.3896,81.1802,81.3148,159500.0
2011-10-05 15:30:00,108.7,109.16,108.7,109.13,222300.0,81.3148,81.6589,81.3148,81.6365,222300.0
2011-10-05 15:35:00,109.12,109.41,109.08,109.35,268700.0,81.629,81.8459,81.5991,81.801,268700.0
2011-10-05 15:40:00,109.34,109.37,109.19,109.36,133800.0,81.7936,81.816,81.6814,81.8085,133800.0
2011-10-05 15:45:00,109.36,109.4,108.97,109.03,205200.0,81.8085,81.8384,81.5168,81.5617,205200.0
2011-10-05 15:50:00,109.02,109.29,109.0,109.25,268700.0,81.5542,81.7562,81.5392,81.7262,268700.0
2011-10-05 15:55:00,109.26,109.34,109.16,109.29,315900.0,81.7337,81.7936,81.6589,81.7562,315900.0
2011-10-06 09:30:00,109.31,109.33,109.03,109.31,157300.0,81.7711,81.7861,81.5617,81.7711,157300.0
2011-10-06 09:35:00,109.34,109.4,109.05,109.21,79000.0,81.7936,81.8384,81.5766,81.6963,79000.0
2011-10-06 09:40:00,109.19,109.36,109.1,109.16,102800.0,81.6814,81.8085,81.614,81.6589,102800.0
2011-10-06 09:45:00,109.14,109.27,108.76,108.82,240800.0,81.644,81.7412,81.3597,81.4046,240800.0
2011-10-06 09:50:00,108.82,108.83,108.55,108.72,199600.0,81.4046,81.4121,81.2026,81.3298,199600.0
2011-10-06 09:55:00,108.72,108.81,108.47,108.8,140000.0,81.3298,81.3971,81.1427,81.3896,140000.0
2011-10-06 10:00:00,108.78,108.96,108.57,108.92,151600.0,81.3746,81.5093,81.2176,81.4794,151600.0
2011-10-06 10:05:00,108.93,109.05,108.84,108.97,159200.0,81.4869,81.5766,81.4195,81.5168,159200.0
2011-10-06 10:10:00,108.93,109.38,108.9,109.34,115800.0,81.4869,81.8235,81.4644,81.7936,115800.0
2011-10-06 10:15:00,109.34,109.4,109.23,109.33,73700.0,81.7936,81.8384,81.7113,81.7861,73700.0
2011-10-06 10:20:00,109.34,109.65,109.33,109.59,149200.0,81.7936,82.0255,81.7861,81.9806,149200.0
2011-10-06 10:25:00,109.6,109.68,109.43,109.52,105800.0,81.9881,82.0479,81.8609,81.9282,105800.0
2011-10-06 10:30:00,109.51,109.79,109.5,109.78,127100.0,81.9207,82.1302,81.9133,82.1227,127100.0
2011-10-06 10:35:00,109.79,109.87,109.66,109.71,188900.0,82.1302,82.19,82.0329,82.0703,188900.0
2011-10-06 10:40:00,109.71,109.75,109.59,109.67,77800.0,82.0703,82.1003,81.9806,82.0404,77800.0
2011-10-06 10:45:00,109.71,109.73,109.42,109.46,106900.0,82.0703,82.0853,81.8534,81.8833,106900.0
2011-10-06 10:50:00,109.45,109.53,109.36,109.48,92000.0,81.8759,81.9357,81.8085,81.8983,92000.0
2011-10-06 10:55:00,109.55,109.57,109.34,109.37,49100.0,81.9507,81.9656,81.7936,81.816,49100.0
2011-10-06 11:00:00,109.42,109.62,109.36,109.56,104900.0,81.8534,82.003,81.8085,81.9581,104900.0
2011-10-06 11:05:00,109.54,109.72,109.49,109.71,85400.0,81.9432,82.0778,81.9058,82.0703,85400.0
2011-10-06 11:10:00,109.71,109.86,109.61,109.85,102800.0,82.0703,82.1826,81.9955,82.1751,102800.0
2011-10-06 11:15:00,109.87,109.89,109.71,109.71,159800.0,82.19,82.205,82.0703,82.0703,159800.0
2011-10-06 11:20:00,109.72,109.75,109.51,109.6,96800.0,82.0778,82.1003,81.9207,81.9881,96800.0
2011-10-06 11:25:00,109.59,109.86,109.57,109.85,42000.0,81.9806,82.1826,81.9656,82.1751,42000.0
2011-10-06 11:30:00,109.86,110.02,109.86,109.99,119900.0,82.1826,82.3023,82.1826,82.2798,119900.0
2011-10-06 11:35:00,109.98,110.29,109.93,110.26,168400.0,82.2723,82.5042,82.2349,82.4818,168400.0
2011-10-06 11:40:00,110.26,110.41,110.19,110.4,176200.0,82.4818,82.594,82.4294,82.5865,176200.0
2011-10-06 11:45:00,110.39,110.52,110.23,110.26,158300.0,82.579,82.6763,82.4593,82.4818,158300.0
2011-10-06 11:50:00,110.26,110.33,110.13,110.19,76600.0,82.4818,82.5342,82.3845,82.4294,76600.0
2011-10-06 11:55:00,110.19,110.27,110.12,110.23,49900.0,82.4294,82.4893,82.3771,82.4593,49900.0
2011-10-06 12:00:00,110.24,110.32,110.13,110.2,146200.0,82.4668,82.5267,82.3845,82.4369,146200.0
2011-10-06 12:05:00,110.21,110.22,110.06,110.06,44600.0,82.4444,82.4519,82.3322,82.3322,44600.0
2011-10-06 12:10:00,110.05,110.27,110.04,110.25,39300.0,82.3247,82.4893,82.3172,82.4743,39300.0
2011-10-06 12:15:00,110.27,110.45,110.14,110.38,101400.0,82.4893,82.6239,82.392,82.5716,101400.0
2011-10-06 12:20:00,110.4,110.51,110.37,110.5,51900.0,82.5865,82.6688,82.5641,82.6613,51900.0
2011-10-06 12:25:00,110.51,110.51,110.34,110.39,46600.0,82.6688,82.6688,82.5416,82.579,46600.0
2011-10-06 12:30:00,110.37,110.44,110.3,110.33,78700.0,82.5641,82.6164,82.5117,82.5342,78700.0
2011-10-06 12:35:00,110.34,110.38,110.25,110.3,68300.0,82.5416,82.5716,82.4743,82.5117,68300.0
2011-10-06 12:40:00,110.33,110.35,110.15,110.2,53400.0,82.5342,82.5491,82.3995,82.4369,53400.0
2011-10-06 12:45:00,110.19,110.19,110.04,110.17,62000.0,82.4294,82.4294,82.3172,82.4145,62000.0
2011-10-06 12:50:00,110.16,110.22,110.04,110.17,100700.0,82.407,82.4519,82.3172,82.4145,100700.0
2011-10-06 12:55:00,110.18,110.26,110.09,110.11,42200.0,82.4219,82.4818,82.3546,82.3696,42200.0
2011-10-06 13:00:00,110.1,110.18,110.02,110.03,82300.0,82.3621,82.4219,82.3023,82.3097,82300.0
2011-10-06 13:05:00,110.04,110.18,109.97,110.16,88500.0,82.3172,82.4219,82.2648,82.407,88500.0
2011-10-06 13:10:00,110.17,110.31,110.11,110.27,77400.0,82.4145,82.5192,82.3696,82.4893,77400.0
2011-10-06 13:15:00,110.27,110.28,110.13,110.16,64400.0,82.4893,82.4967,82.3845,82.407,64400.0
2011-10-06 13:20:00,110.17,110.33,110.13,110.31,90900.0,82.4145,82.5342,82.3845,82.5192,90900.0
2011-10-06 13:25:00,110.3,110.37,110.04,110.08,100000.0,82.5117,82.5641,82.3172,82.3471,100000.0
2011-10-06 13:30:00,110.09,110.19,110.04,110.11,52800.0,82.3546,82.4294,82.3172,82.3696,52800.0
2011-10-06 13:35:00,110.09,110.13,109.84,109.93,61900.0,82.3546,82.3845,82.1676,82.2349,61900.0
2011-10-06 13:40:00,109.92,110.12,109.89,109.93,93200.0,82.2274,82.3771,82.205,82.2349,93200.0
2011-10-06 13:45:00,109.95,110.19,109.9,110.09,67300.0,82.2499,82.4294,82.2125,82.3546,67300.0
2011-10-06 13:50:00,110.1,110.28,110.1,110.21,38800.0,82.3621,82.4967,82.3621,82.4444,38800.0
2011-10-06 13:55:00,110.23,110.28,110.14,110.26,40700.0,82.4593,82.4967,82.392,82.4818,40700.0
2011-10-06 14:00:00,110.27,110.4,110.15,110.39,91900.0,82.4893,82.5865,82.3995,82.579,91900.0
2011-10-06 14:05:00,110.38,110.51,110.38,110.49,83600.0,82.5716,82.6688,82.5716,82.6538,83600.0
2011-10-06 14:10:00,110.48,110.55,110.46,110.52,51100.0,82.6464,82.6987,82.6314,82.6763,51100.0
2011-10-06 14:15:00,110.52,110.69,110.51,110.69,87800.0,82.6763,82.8035,82.6688,82.8035,87800.0
2011-10-06 14:20:00,110.66,110.83,110.62,110.73,80600.0,82.781,82.9082,82.7511,82.8334,80600.0
2011-10-06 14:25:00,110.73,110.79,110.66,110.7,41600.0,82.8334,82.8783,82.781,82.8109,41600.0
2011-10-06 14:30:00,110.69,110.74,110.43,110.43,51500.0,82.8035,82.8409,82.609,82.609,51500.0
2011-10-06 14:35:00,110.43,110.5,110.38,110.38,40100.0,82.609,82.6613,82.5716,82.5716,40100.0
2011-10-06 14:40:00,110.37,110.56,110.33,110.54,32800.0,82.5641,82.7062,82.5342,82.6912,32800.0
2011-10-06 14:45:00,110.53,110.56,110.39,110.42,97800.0,82.6838,82.7062,82.579,82.6015,97800.0
2011-10-06 14:50:00,110.4,110.47,110.27,110.46,77200.0,82.5865,82.6389,82.4893,82.6314,77200.0
2011-10-06 14:55:00,110.45,110.52,110.36,110.49,63900.0,82.6239,82.6763,82.5566,82.6538,63900.0
2011-10-06 15:00:00,110.49,110.53,110.34,110.42,79500.0,82.6538,82.6838,82.5416,82.6015,79500.0
2011-10-06 15:05:00,110.43,110.6,110.42,110.59,136800.0,82.609,82.7361,82.6015,82.7286,136800.0
2011-10-06 15:10:00,110.59,110.69,110.38,110.38,116700.0,82.7286,82.8035,82.5716,82.5716,116700.0
2011-10-06 15:15:00,110.37,110.44,110.18,110.18,115300.0,82.5641,82.6164,82.4219,82.4219,115300.0
2011-10-06 15:20:00,110.19,110.28,110.12,110.2,173000.0,82.4294,82.4967,82.3771,82.4369,173000.0
2011-10-06 15:25:00,110.2,110.41,110.2,110.25,76800.0,82.4369,82.594,82.4369,82.4743,76800.0
2011-10-06 15:30:00,110.21,110.55,110.2,110.37,150500.0,82.4444,82.6987,82.4369,82.5641,150500.0
2011-10-06 15:35:00,110.37,110.6,110.29,110.53,143600.0,82.5641,82.7361,82.5042,82.6838,143600.0
2011-10-06 15:40:00,110.52,110.88,110.48,110.82,253900.0,82.6763,82.9456,82.6464,82.9007,253900.0
2011-10-06 15:45:00,110.83,110.86,110.6,110.74,175400.0,82.9082,82.9306,82.7361,82.8409,175400.0
2011-10-06 15:50:00,110.75,110.95,110.74,110.93,315100.0,82.8483,82.998,82.8409,82.983,315100.0
2011-10-06 15:55:00,110.94,111.21,110.86,111.08,337800.0,82.9905,83.1924,82.9306,83.0952,337800.0
2011-10-07 09:30:00,111.87,111.99,111.7,111.74,190700.0,83.6862,83.7759,83.559,83.5889,190700.0
2011-10-07 09:35:00,111.76,111.99,111.73,111.76,90100.0,83.6039,83.7759,83.5814,83.6039,90100.0
2011-10-07 09:40:00,111.76,111.76,111.57,111.67,152500.0,83.6039,83.6039,83.4618,83.5366,152500.0
2011-10-07 09:45:00,111.69,111.7,111.4,111.52,214500.0,83.5515,83.559,83.3346,83.4243,214500.0
2011-10-07 09:50:00,111.53,111.75,111.4,111.69,129800.0,83.4318,83.5964,83.3346,83.5515,129800.0
2011-10-07 09:55:00,111.68,111.91,111.66,111.86,94100.0,83.544,83.7161,83.5291,83.6787,94100.0
2011-10-07 10:00:00,111.87,111.94,111.64,111.85,117800.0,83.6862,83.7385,83.5141,83.6712,117800.0
2011-10-07 10:05:00,111.8,111.82,111.58,111.58,169100.0,83.6338,83.6488,83.4692,83.4692,169100.0
2011-10-07 10:10:00,111.58,111.9,111.5,111.9,110600.0,83.4692,83.7086,83.4094,83.7086,110600.0
2011-10-07 10:15:00,111.91,112.1,111.83,112.03,195000.0,83.7161,83.8582,83.6563,83.8059,195000.0
2011-10-07 10:20:00,112.04,112.16,111.89,112.16,114400.0,83.8133,83.9031,83.7011,83.9031,114400.0
2011-10-07 10:25:00,112.15,112.21,111.95,112.04,111100.0,83.8956,83.9405,83.746,83.8133,111100.0
2011-10-07 10:30:00,112.04,112.12,111.96,112.07,383500.0,83.8133,83.8732,83.7535,83.8358,383500.0
2011-10-07 10:35:00,112.04,112.04,111.81,111.88,56500.0,83.8133,83.8133,83.6413,83.6937,56500.0
2011-10-07 10:40:00,111.9,111.98,111.82,111.9,66500.0,83.7086,83.7685,83.6488,83.7086,66500.0
2011-10-07 10:45:00,111.88,111.97,111.65,111.71,116500.0,83.6937,83.761,83.5216,83.5665,116500.0
2011-10-07 10:50:00,111.7,111.87,111.7,111.73,110300.0,83.559,83.6862,83.559,83.5814,110300.0
2011-10-07 10:55:00,111.73,111.78,111.54,111.57,84000.0,83.5814,83.6188,83.4393,83.4618,84000.0
2011-10-07 11:00:00,111.58,111.58,111.37,111.44,143300.0,83.4692,83.4692,83.3121,83.3645,143300.0
2011-10-07 11:05:00,111.44,111.52,111.38,111.44,90700.0,83.3645,83.4243,83.3196,83.3645,90700.0
2011-10-07 11:10:00,111.46,111.5,111.17,111.23,83200.0,83.3795,83.4094,83.1625,83.2074,83200.0
2011-10-07 11:15:00,111.22,111.36,111.22,111.3,129700.0,83.1999,83.3047,83.1999,83.2598,129700.0
2011-10-07 11:20:00,111.23,111.4,111.08,111.38,117300.0,83.2074,83.3346,83.0952,83.3196,117300.0
2011-10-07 11:25:00,111.38,111.51,111.38,111.5,80100.0,83.3196,83.4169,83.3196,83.4094,80100.0
2011-10-07 11:30:00,111.52,111.56,111.4,111.52,110300.0,83.4243,83.4543,83.3346,83.4243,110300.0
2011-10-07 11:35:00,111.51,111.52,111.33,111.35,29800.0,83.4169,83.4243,83.2822,83.2972,29800.0
2011-10-07 11:40:00,111.37,111.61,111.37,111.56,39100.0,83.3121,83.4917,83.3121,83.4543,39100.0
2011-10-07 11:45:00,111.55,111.66,111.45,111.48,67400.0,83.4468,83.5291,83.372,83.3944,67400.0
2011-10-07 11:50:00,111.48,111.6,111.42,111.6,41500.0,83.3944,83.4842,83.3495,83.4842,41500.0
2011-10-07 11:55:00,111.61,111.69,111.49,111.68,155500.0,83.4917,83.5515,83.4019,83.544,155500.0
2011-10-07 12:00:00,111.69,111.71,111.13,111.52,281700.0,83.5515,83.5665,83.1326,83.4243,281700.0
2011-10-07 12:05:00,111.52,111.73,111.5,111.67,201400.0,83.4243,83.5814,83.4094,83.5366,201400.0
2011-10-07 12:10:00,111.68,111.73,111.24,111.49,184100.0,83.544,83.5814,83.2149,83.4019,184100.0
2011-10-07 12:15:00,111.55,111.6,110.95,110.99,198100.0,83.4468,83.4842,82.998,83.0279,198100.0
2011-10-07 12:20:00,111.01,111.12,110.68,110.85,199000.0,83.0428,83.1251,82.796,82.9231,199000.0
2011-10-07 12:25:00,110.89,111.11,110.74,110.99,154500.0,82.9531,83.1176,82.8409,83.0279,154500.0
2011-10-07 12:30:00,110.97,111.03,110.71,110.88,155600.0,83.0129,83.0578,82.8184,82.9456,155600.0
2011-10-07 12:35:00,110.91,111.1,110.88,110.98,124000.0,82.968,83.1102,82.9456,83.0204,124000.0
2011-10-07 12:40:00,111.0,111.03,110.64,110.68,190100.0,83.0354,83.0578,82.7661,82.796,190100.0
2011-10-07 12:45:00,110.65,110.88,110.64,110.8,53900.0,82.7735,82.9456,82.7661,82.8857,53900.0
2011-10-07 12:50:00,110.81,110.86,110.58,110.66,213000.0,82.8932,82.9306,82.7212,82.781,213000.0
2011-10-07 12:55:00,110.64,110.68,110.5,110.6,94200.0,82.7661,82.796,82.6613,82.7361,94200.0
2011-10-07 13:00:00,110.58,110.75,110.58,110.66,65800.0,82.7212,82.8483,82.7212,82.781,65800.0
2011-10-07 13:05:00,110.66,110.67,110.38,110.49,172300.0,82.781,82.7885,82.5716,82.6538,172300.0
2011-10-07 13:10:00,110.49,110.7,110.47,110.7,93000.0,82.6538,82.8109,82.6389,82.8109,93000.0
2011-10-07 13:15:00,110.7,110.81,110.64,110.66,68500.0,82.8109,82.8932,82.7661,82.781,68500.0
2011-10-07 13:20:00,110.66,110.81,110.62,110.79,123200.0,82.781,82.8932,82.7511,82.8783,123200.0
2011-10-07 13:25:00,110.81,110.96,110.8,110.81,84300.0,82.8932,83.0054,82.8857,82.8932,84300.0
2011-10-07 13:30:00,110.82,110.82,110.65,110.68,23000.0,82.9007,82.9007,82.7735,82.796,23000.0
2011-10-07 13:35:00,110.7,110.7,110.53,110.55,27400.0,82.8109,82.8109,82.6838,82.6987,27400.0
2011-10-07 13:40:00,110.54,110.58,110.4,110.44,64700.0,82.6912,82.7212,82.5865,82.6164,64700.0
2011-10-07 13:45:00,110.43,110.75,110.42,110.69,135000.0,82.609,82.8483,82.6015,82.8035,135000.0
2011-10-07 13:50:00,110.71,110.71,110.59,110.69,129400.0,82.8184,82.8184,82.7286,82.8035,129400.0
2011-10-07 13:55:00,110.68,110.96,110.65,110.86,71900.0,82.796,83.0054,82.7735,82.9306,71900.0
2011-10-07 14:00:00,110.88,111.0,110.87,110.97,39600.0,82.9456,83.0354,82.9381,83.0129,39600.0
2011-10-07 14:05:00,111.0,111.05,110.84,110.92,93200.0,83.0354,83.0728,82.9157,82.9755,93200.0
2011-10-07 14:10:00,110.96,110.99,110.74,110.78,54000.0,83.0054,83.0279,82.8409,82.8708,54000.0
2011-10-07 14:15:00,110.76,111.01,110.75,110.99,52300.0,82.8558,83.0428,82.8483,83.0279,52300.0
2011-10-07 14:20:00,110.99,111.33,110.99,111.22,94800.0,83.0279,83.2822,83.0279,83.1999,94800.0
2011-10-07 14:25:00,111.24,111.38,111.04,111.05,101700.0,83.2149,83.3196,83.0653,83.0728,101700.0
2011-10-07 14:30:00,111.06,111.19,111.04,111.1,45700.0,83.0802,83.1775,83.0653,83.1102,45700.0
2011-10-07 14:35:00,111.12,111.35,111.12,111.2,97800.0,83.1251,83.2972,83.1251,83.185,97800.0
2011-10-07 14:40:00,111.19,111.2,110.89,110.94,103100.0,83.1775,83.185,82.9531,82.9905,103100.0
2011-10-07 14:45:00,110.95,111.16,110.92,111.03,46500.0,82.998,83.155,82.9755,83.0578,46500.0
2011-10-07 14:50:00,111.04,111.15,110.97,111.06,57500.0,83.0653,83.1476,83.0129,83.0802,57500.0
2011-10-07 14:55:00,111.09,111.35,111.03,111.26,74500.0,83.1027,83.2972,83.0578,83.2299,74500.0
2011-10-07 15:00:00,111.25,111.29,111.1,111.17,54000.0,83.2224,83.2523,83.1102,83.1625,54000.0
2011-10-07 15:05:00,111.17,111.43,111.17,111.4,59700.0,83.1625,83.357,83.1625,83.3346,59700.0
2011-10-07 15:10:00,111.39,111.44,111.24,111.38,73700.0,83.3271,83.3645,83.2149,83.3196,73700.0
2011-10-07 15:15:00,111.39,111.73,111.34,111.58,107300.0,83.3271,83.5814,83.2897,83.4692,107300.0
2011-10-07 15:20:00,111.6,111.85,111.6,111.83,69200.0,83.4842,83.6712,83.4842,83.6563,69200.0
2011-10-07 15:25:00,111.83,112.04,111.78,112.01,179600.0,83.6563,83.8133,83.6188,83.7909,179600.0
2011-10-07 15:30:00,112.0,112.1,111.92,111.95,170000.0,83.7834,83.8582,83.7236,83.746,170000.0
2011-10-07 15:35:00,111.95,112.05,111.79,111.8,219900.0,83.746,83.8208,83.6263,83.6338,219900.0
2011-10-07 15:40:00,111.8,111.83,111.5,111.74,297600.0,83.6338,83.6563,83.4094,83.5889,297600.0
2011-10-07 15:45:00,111.75,111.8,111.35,111.38,250600.0,83.5964,83.6338,83.2972,83.3196,250600.0
2011-10-07 15:50:00,111.41,111.44,110.73,111.06,312700.0,83.3421,83.3645,82.8334,83.0802,312700.0
2011-10-07 15:55:00,111.07,111.15,110.74,110.96,359300.0,83.0877,83.1476,82.8409,83.0054,359300.0
2011-10-10 09:30:00,112.6,112.82,112.59,112.75,169000.0,84.2323,84.3968,84.2248,84.3445,169000.0
2011-10-10 09:35:00,112.74,113.02,112.7,113.01,306300.0,84.337,84.5464,84.3071,84.539,306300.0
2011-10-10 09:40:00,113.01,113.11,112.84,112.88,128400.0,84.539,84.6138,84.4118,84.4417,128400.0
2011-10-10 09:45:00,112.88,113.04,112.83,113.03,109800.0,84.4417,84.5614,84.4043,84.5539,109800.0
2011-10-10 09:50:00,113.04,113.23,113.03,113.19,115600.0,84.5614,84.7035,84.5539,84.6736,115600.0
2011-10-10 09:55:00,113.19,113.24,113.09,113.2,138700.0,84.6736,84.711,84.5988,84.6811,138700.0
2011-10-10 10:00:00,113.19,113.27,113.13,113.22,182700.0,84.6736,84.7335,84.6287,84.6961,182700.0
2011-10-10 10:05:00,113.22,113.28,113.16,113.18,36600.0,84.6961,84.7409,84.6512,84.6661,36600.0
2011-10-10 10:10:00,113.21,113.41,113.21,113.33,80600.0,84.6886,84.8382,84.6886,84.7783,80600.0
2011-10-10 10:15:00,113.36,113.49,113.32,113.49,88500.0,84.8008,84.898,84.7709,84.898,88500.0
2011-10-10 10:20:00,113.49,113.65,113.47,113.6,110000.0,84.898,85.0177,84.8831,84.9803,110000.0
2011-10-10 10:25:00,113.59,113.65,113.52,113.53,51300.0,84.9728,85.0177,84.9205,84.928,51300.0
2011-10-10 10:30:00,113.54,113.69,113.53,113.66,63700.0,84.9354,85.0477,84.928,85.0252,63700.0
2011-10-10 10:35:00,113.67,113.76,113.64,113.64,52700.0,85.0327,85.1,85.0103,85.0103,52700.0
2011-10-10 10:40:00,113.65,113.72,113.61,113.66,59000.0,85.0177,85.0701,84.9878,85.0252,59000.0
2011-10-10 10:45:00,113.67,113.83,113.65,113.69,111800.0,85.0327,85.1524,85.0177,85.0477,111800.0
2011-10-10 10:50:00,113.68,113.68,113.53,113.59,62500.0,85.0402,85.0402,84.928,84.9728,62500.0
2011-10-10 10:55:00,113.59,113.6,113.51,113.58,30100.0,84.9728,84.9803,84.913,84.9654,30100.0
2011-10-10 11:00:00,113.57,113.62,113.45,113.51,66800.0,84.9579,84.9953,84.8681,84.913,66800.0
2011-10-10 11:05:00,113.5,113.54,113.46,113.54,38000.0,84.9055,84.9354,84.8756,84.9354,38000.0
2011-10-10 11:10:00,113.53,113.55,113.46,113.53,50400.0,84.928,84.9429,84.8756,84.928,50400.0
2011-10-10 11:15:00,113.53,113.57,113.45,113.56,32800.0,84.928,84.9579,84.8681,84.9504,32800.0
2011-10-10 11:20:00,113.58,113.59,113.47,113.57,20000.0,84.9654,84.9728,84.8831,84.9579,20000.0
2011-10-10 11:25:00,113.58,113.69,113.54,113.69,31300.0,84.9654,85.0477,84.9354,85.0477,31300.0
2011-10-10 11:30:00,113.69,113.72,113.57,113.65,28700.0,85.0477,85.0701,84.9579,85.0177,28700.0
2011-10-10 11:35:00,113.67,113.76,113.66,113.76,119500.0,85.0327,85.1,85.0252,85.1,119500.0
2011-10-10 11:40:00,113.76,113.77,113.7,113.72,142600.0,85.1,85.1075,85.0551,85.0701,142600.0
2011-10-10 11:45:00,113.71,113.75,113.61,113.61,67400.0,85.0626,85.0925,84.9878,84.9878,67400.0
2011-10-10 11:50:00,113.61,113.68,113.57,113.6,29900.0,84.9878,85.0402,84.9579,84.9803,29900.0
2011-10-10 11:55:00,113.62,113.68,113.6,113.66,61500.0,84.9953,85.0402,84.9803,85.0252,61500.0
2011-10-10 12:00:00,113.67,113.69,113.62,113.66,58000.0,85.0327,85.0477,84.9953,85.0252,58000.0
2011-10-10 12:05:00,113.66,113.72,113.52,113.59,93000.0,85.0252,85.0701,84.9205,84.9728,93000.0
2011-10-10 12:10:00,113.58,113.7,113.57,113.68,25600.0,84.9654,85.0551,84.9579,85.0402,25600.0
2011-10-10 12:15:00,113.67,113.72,113.64,113.66,43100.0,85.0327,85.0701,85.0103,85.0252,43100.0
2011-10-10 12:20:00,113.65,113.7,113.58,113.66,21400.0,85.0177,85.0551,84.9654,85.0252,21400.0
2011-10-10 12:25:00,113.66,113.69,113.64,113.65,10900.0,85.0252,85.0477,85.0103,85.0177,10900.0
2011-10-10 12:30:00,113.65,113.67,113.63,113.64,12400.0,85.0177,85.0327,85.0028,85.0103,12400.0
2011-10-10 12:35:00,113.63,113.65,113.56,113.57,27800.0,85.0028,85.0177,84.9504,84.9579,27800.0
2011-10-10 12:40:00,113.58,113.68,113.58,113.6,22200.0,84.9654,85.0402,84.9654,84.9803,22200.0
2011-10-10 12:45:00,113.6,113.6,113.55,113.59,19200.0,84.9803,84.9803,84.9429,84.9728,19200.0
2011-10-10 12:50:00,113.58,113.62,113.55,113.57,59400.0,84.9654,84.9953,84.9429,84.9579,59400.0
2011-10-10 12:55:00,113.58,113.68,113.58,113.61,57800.0,84.9654,85.0402,84.9654,84.9878,57800.0
2011-10-10 13:00:00,113.61,113.67,113.57,113.67,48600.0,84.9878,85.0327,84.9579,85.0327,48600.0
2011-10-10 13:05:00,113.66,113.72,113.62,113.71,30900.0,85.0252,85.0701,84.9953,85.0626,30900.0
2011-10-10 13:10:00,113.7,113.74,113.69,113.7,29700.0,85.0551,85.0851,85.0477,85.0551,29700.0
2011-10-10 13:15:00,113.68,113.76,113.66,113.74,59900.0,85.0402,85.1,85.0252,85.0851,59900.0
2011-10-10 13:20:00,113.74,113.82,113.71,113.76,480800.0,85.0851,85.1449,85.0626,85.1,480800.0
2011-10-10 13:25:00,113.77,113.81,113.68,113.69,29100.0,85.1075,85.1374,85.0402,85.0477,29100.0
2011-10-10 13:30:00,113.69,113.75,113.64,113.68,68900.0,85.0477,85.0925,85.0103,85.0402,68900.0
2011-10-10 13:35:00,113.68,113.71,113.65,113.68,38300.0,85.0402,85.0626,85.0177,85.0402,38300.0
2011-10-10 13:40:00,113.69,113.75,113.61,113.69,46600.0,85.0477,85.0925,84.9878,85.0477,46600.0
2011-10-10 13:45:00,113.67,113.68,113.62,113.65,18500.0,85.0327,85.0402,84.9953,85.0177,18500.0
2011-10-10 13:50:00,113.64,113.64,113.57,113.59,17400.0,85.0103,85.0103,84.9579,84.9728,17400.0
2011-10-10 13:55:00,113.58,113.69,113.55,113.63,24500.0,84.9654,85.0477,84.9429,85.0028,24500.0
2011-10-10 14:00:00,113.63,113.69,113.57,113.61,32100.0,85.0028,85.0477,84.9579,84.9878,32100.0
2011-10-10 14:05:00,113.6,113.61,113.48,113.5,65100.0,84.9803,84.9878,84.8906,84.9055,65100.0
2011-10-10 14:10:00,113.5,113.57,113.5,113.57,39400.0,84.9055,84.9579,84.9055,84.9579,39400.0
2011-10-10 14:15:00,113.58,113.59,113.48,113.51,37000.0,84.9654,84.9728,84.8906,84.913,37000.0
2011-10-10 14:20:00,113.52,113.7,113.51,113.7,47200.0,84.9205,85.0551,84.913,85.0551,47200.0
2011-10-10 14:25:00,113.71,113.75,113.65,113.66,34500.0,85.0626,85.0925,85.0177,85.0252,34500.0
2011-10-10 14:30:00,113.67,113.73,113.64,113.7,62500.0,85.0327,85.0776,85.0103,85.0551,62500.0
2011-10-10 14:35:00,113.66,113.69,113.56,113.58,57100.0,85.0252,85.0477,84.9504,84.9654,57100.0
2011-10-10 14:40:00,113.58,113.66,113.57,113.64,57400.0,84.9654,85.0252,84.9579,85.0103,57400.0
2011-10-10 14:45:00,113.65,113.7,113.56,113.56,36700.0,85.0177,85.0551,84.9504,84.9504,36700.0
2011-10-10 14:50:00,113.57,113.64,113.56,113.57,36400.0,84.9579,85.0103,84.9504,84.9579,36400.0
2011-10-10 14:55:00,113.56,113.59,113.48,113.52,64100.0,84.9504,84.9728,84.8906,84.9205,64100.0
2011-10-10 15:00:00,113.52,113.59,113.51,113.57,144500.0,84.9205,84.9728,84.913,84.9579,144500.0
2011-10-10 15:05:00,113.57,113.57,113.38,113.47,143100.0,84.9579,84.9579,84.8158,84.8831,143100.0
2011-10-10 15:10:00,113.48,113.5,113.23,113.29,172300.0,84.8906,84.9055,84.7035,84.7484,172300.0
2011-10-10 15:15:00,113.29,113.47,113.29,113.42,73100.0,84.7484,84.8831,84.7484,84.8457,73100.0
2011-10-10 15:20:00,113.41,113.41,113.12,113.17,75600.0,84.8382,84.8382,84.6213,84.6587,75600.0
2011-10-10 15:25:00,113.17,113.36,113.14,113.27,73300.0,84.6587,84.8008,84.6362,84.7335,73300.0
2011-10-10 15:30:00,113.23,113.48,113.14,113.42,142000.0,84.7035,84.8906,84.6362,84.8457,142000.0
2011-10-10 15:35:00,113.42,113.44,113.21,113.38,148800.0,84.8457,84.8606,84.6886,84.8158,148800.0
2011-10-10 15:40:00,113.39,113.58,113.23,113.58,119400.0,84.8232,84.9654,84.7035,84.9654,119400.0
2011-10-10 15:45:00,113.59,113.74,113.54,113.74,195100.0,84.9728,85.0851,84.9354,85.0851,195100.0
2011-10-10 15:50:00,113.74,114.0,113.74,113.99,365300.0,85.0851,85.2796,85.0851,85.2721,365300.0
2011-10-10 15:55:00,113.99,114.23,113.88,114.22,615700.0,85.2721,85.4516,85.1898,85.4441,615700.0
2011-10-11 09:30:00,113.62,113.83,113.55,113.67,171300.0,84.9953,85.1524,84.9429,85.0327,171300.0
2011-10-11 09:35:00,113.68,113.91,113.62,113.75,130800.0,85.0402,85.2122,84.9953,85.0925,130800.0
2011-10-11 09:40:00,113.77,113.81,113.56,113.67,89100.0,85.1075,85.1374,84.9504,85.0327,89100.0
2011-10-11 09:45:00,113.68,113.96,113.53,113.95,127500.0,85.0402,85.2496,84.928,85.2422,127500.0
2011-10-11 09:50:00,113.96,114.03,113.83,113.9,113700.0,85.2496,85.302,85.1524,85.2047,113700.0
2011-10-11 09:55:00,113.9,113.92,113.77,113.87,63100.0,85.2047,85.2197,85.1075,85.1823,63100.0
2011-10-11 10:00:00,113.83,113.85,113.58,113.68,58000.0,85.1524,85.1673,84.9654,85.0402,58000.0
2011-10-11 10:05:00,113.66,113.78,113.58,113.77,49800.0,85.0252,85.115,84.9654,85.1075,49800.0
2011-10-11 10:10:00,113.79,113.96,113.78,113.91,132600.0,85.1225,85.2496,85.115,85.2122,132600.0
2011-10-11 10:15:00,113.9,113.96,113.79,113.84,71000.0,85.2047,85.2496,85.1225,85.1599,71000.0
2011-10-11 10:20:00,113.83,114.08,113.74,114.04,115000.0,85.1524,85.3394,85.0851,85.3095,115000.0
2011-10-11 10:25:00,114.06,114.13,113.99,114.12,65900.0,85.3244,85.3768,85.2721,85.3693,65900.0
2011-10-11 10:30:00,114.11,114.14,114.01,114.08,58600.0,85.3618,85.3843,85.287,85.3394,58600.0
2011-10-11 10:35:00,114.07,114.12,113.97,114.11,59400.0,85.3319,85.3693,85.2571,85.3618,59400.0
2011-10-11 10:40:00,114.09,114.3,114.03,114.28,88000.0,85.3469,85.504,85.302,85.489,88000.0
2011-10-11 10:45:00,114.29,114.35,114.2,114.21,83800.0,85.4965,85.5414,85.4292,85.4366,83800.0
2011-10-11 10:50:00,114.22,114.27,114.04,114.04,130100.0,85.4441,85.4815,85.3095,85.3095,130100.0
2011-10-11 10:55:00,114.05,114.05,113.95,114.0,182400.0,85.317,85.317,85.2422,85.2796,182400.0
2011-10-11 11:00:00,114.01,114.06,113.92,114.05,127200.0,85.287,85.3244,85.2197,85.317,127200.0
2011-10-11 11:05:00,114.02,114.03,113.86,113.95,186500.0,85.2945,85.302,85.1748,85.2422,186500.0
2011-10-11 11:10:00,113.93,114.01,113.88,113.9,91700.0,85.2272,85.287,85.1898,85.2047,91700.0
2011-10-11 11:15:00,113.88,113.97,113.85,113.94,138700.0,85.1898,85.2571,85.1673,85.2347,138700.0
2011-10-11 11:20:00,113.93,113.93,113.84,113.92,38000.0,85.2272,85.2272,85.1599,85.2197,38000.0
2011-10-11 11:25:00,113.92,114.05,113.9,113.96,57500.0,85.2197,85.317,85.2047,85.2496,57500.0
2011-10-11 11:30:00,113.97,114.15,113.97,114.15,50900.0,85.2571,85.3918,85.2571,85.3918,50900.0
2011-10-11 11:35:00,114.16,114.18,114.08,114.15,36600.0,85.3992,85.4142,85.3394,85.3918,36600.0
2011-10-11 11:40:00,114.13,114.23,114.06,114.22,116500.0,85.3768,85.4516,85.3244,85.4441,116500.0
2011-10-11 11:45:00,114.24,114.25,114.15,114.15,39300.0,85.4591,85.4666,85.3918,85.3918,39300.0
2011-10-11 11:50:00,114.14,114.19,114.09,114.12,45600.0,85.3843,85.4217,85.3469,85.3693,45600.0
2011-10-11 11:55:00,114.15,114.32,114.13,114.25,50900.0,85.3918,85.5189,85.3768,85.4666,50900.0
2011-10-11 12:00:00,114.26,114.32,114.13,114.18,55300.0,85.4741,85.5189,85.3768,85.4142,55300.0
2011-10-11 12:05:00,114.2,114.3,114.13,114.26,51300.0,85.4292,85.504,85.3768,85.4741,51300.0
2011-10-11 12:10:00,114.29,114.35,114.22,114.3,62500.0,85.4965,85.5414,85.4441,85.504,62500.0
2011-10-11 12:15:00,114.3,114.34,114.18,114.22,165400.0,85.504,85.5339,85.4142,85.4441,165400.0
2011-10-11 12:20:00,114.22,114.24,114.13,114.17,47400.0,85.4441,85.4591,85.3768,85.4067,47400.0
2011-10-11 12:25:00,114.18,114.23,114.14,114.21,17400.0,85.4142,85.4516,85.3843,85.4366,17400.0
2011-10-11 12:30:00,114.22,114.27,114.06,114.06,40600.0,85.4441,85.4815,85.3244,85.3244,40600.0
2011-10-11 12:35:00,114.09,114.16,113.92,113.93,54300.0,85.3469,85.3992,85.2197,85.2272,54300.0
2011-10-11 12:40:00,113.93,113.99,113.88,113.99,50500.0,85.2272,85.2721,85.1898,85.2721,50500.0
2011-10-11 12:45:00,113.97,114.0,113.79,113.85,36600.0,85.2571,85.2796,85.1225,85.1673,36600.0
2011-10-11 12:50:00,113.86,113.94,113.79,113.93,27300.0,85.1748,85.2347,85.1225,85.2272,27300.0
2011-10-11 12:55:00,113.95,114.08,113.92,114.07,58900.0,85.2422,85.3394,85.2197,85.3319,58900.0
2011-10-11 13:00:00,114.06,114.15,113.98,114.0,53300.0,85.3244,85.3918,85.2646,85.2796,53300.0
2011-10-11 13:05:00,114.01,114.05,113.88,114.04,46900.0,85.287,85.317,85.1898,85.3095,46900.0
2011-10-11 13:10:00,114.04,114.07,113.8,113.89,53600.0,85.3095,85.3319,85.1299,85.1973,53600.0
2011-10-11 13:15:00,113.91,114.09,113.91,114.01,97800.0,85.2122,85.3469,85.2122,85.287,97800.0
2011-10-11 13:20:00,114.04,114.17,114.02,114.08,42600.0,85.3095,85.4067,85.2945,85.3394,42600.0
2011-10-11 13:25:00,114.07,114.24,114.02,114.22,29400.0,85.3319,85.4591,85.2945,85.4441,29400.0
2011-10-11 13:30:00,114.24,114.24,114.13,114.21,21200.0,85.4591,85.4591,85.3768,85.4366,21200.0
2011-10-11 13:35:00,114.18,114.29,114.14,114.16,54200.0,85.4142,85.4965,85.3843,85.3992,54200.0
2011-10-11 13:40:00,114.16,114.17,114.07,114.1,21000.0,85.3992,85.4067,85.3319,85.3544,21000.0
2011-10-11 13:45:00,114.1,114.18,113.98,114.0,64900.0,85.3544,85.4142,85.2646,85.2796,64900.0
2011-10-11 13:50:00,114.01,114.29,114.01,114.24,65300.0,85.287,85.4965,85.287,85.4591,65300.0
2011-10-11 13:55:00,114.24,114.34,114.22,114.33,50200.0,85.4591,85.5339,85.4441,85.5264,50200.0
2011-10-11 14:00:00,114.35,114.35,114.2,114.21,36500.0,85.5414,85.5414,85.4292,85.4366,36500.0
2011-10-11 14:05:00,114.21,114.22,114.12,114.13,26200.0,85.4366,85.4441,85.3693,85.3768,26200.0
2011-10-11 14:10:00,114.14,114.22,114.11,114.12,20600.0,85.3843,85.4441,85.3618,85.3693,20600.0
2011-10-11 14:15:00,114.13,114.21,114.05,114.17,31800.0,85.3768,85.4366,85.317,85.4067,31800.0
2011-10-11 14:20:00,114.16,114.23,113.84,113.89,92100.0,85.3992,85.4516,85.1599,85.1973,92100.0
2011-10-11 14:25:00,113.9,113.99,113.85,113.9,101000.0,85.2047,85.2721,85.1673,85.2047,101000.0
2011-10-11 14:30:00,113.9,114.03,113.83,113.95,112600.0,85.2047,85.302,85.1524,85.2422,112600.0
2011-10-11 14:35:00,113.96,113.96,113.79,113.81,50400.0,85.2496,85.2496,85.1225,85.1374,50400.0
2011-10-11 14:40:00,113.81,113.91,113.75,113.85,52200.0,85.1374,85.2122,85.0925,85.1673,52200.0
2011-10-11 14:45:00,113.84,113.86,113.71,113.76,58400.0,85.1599,85.1748,85.0626,85.1,58400.0
2011-10-11 14:50:00,113.76,113.84,113.74,113.77,78600.0,85.1,85.1599,85.0851,85.1075,78600.0
2011-10-11 14:55:00,113.78,113.98,113.78,113.95,57000.0,85.115,85.2646,85.115,85.2422,57000.0
2011-10-11 15:00:00,113.94,114.14,113.94,114.09,111700.0,85.2347,85.3843,85.2347,85.3469,111700.0
2011-10-11 15:05:00,114.1,114.22,114.01,114.16,70000.0,85.3544,85.4441,85.287,85.3992,70000.0
2011-10-11 15:10:00,114.17,114.17,114.05,114.14,36700.0,85.4067,85.4067,85.317,85.3843,36700.0
2011-10-11 15:15:00,114.14,114.2,114.02,114.05,167300.0,85.3843,85.4292,85.2945,85.317,167300.0
2011-10-11 15:20:00,114.04,114.08,113.92,114.07,220800.0,85.3095,85.3394,85.2197,85.3319,220800.0
2011-10-11 15:25:00,114.08,114.17,113.91,113.93,148700.0,85.3394,85.4067,85.2122,85.2272,148700.0
2011-10-11 15:30:00,113.93,114.22,113.91,114.18,167700.0,85.2272,85.4441,85.2122,85.4142,167700.0
2011-10-11 15:35:00,114.2,114.29,114.09,114.2,143400.0,85.4292,85.4965,85.3469,85.4292,143400.0
2011-10-11 15:40:00,114.21,114.29,114.1,114.16,142700.0,85.4366,85.4965,85.3544,85.3992,142700.0
2011-10-11 15:45:00,114.15,114.26,114.01,114.14,182200.0,85.3918,85.4741,85.287,85.3843,182200.0
2011-10-11 15:50:00,114.15,114.19,114.04,114.05,148000.0,85.3918,85.4217,85.3095,85.317,148000.0
2011-10-11 15:55:00,114.06,114.08,113.92,114.03,296100.0,85.3244,85.3394,85.2197,85.302,296100.0
2011-10-12 09:30:00,114.77,114.85,114.52,114.64,170500.0,85.8556,85.9154,85.6685,85.7583,170500.0
2011-10-12 09:35:00,114.64,114.65,114.47,114.57,141100.0,85.7583,85.7658,85.6311,85.706,141100.0
2011-10-12 09:40:00,114.55,114.83,114.51,114.77,152200.0,85.691,85.9004,85.6611,85.8556,152200.0
2011-10-12 09:45:00,114.75,114.81,114.41,114.55,68900.0,85.8406,85.8855,85.5863,85.691,68900.0
2011-10-12 09:50:00,114.52,114.7,114.52,114.69,98600.0,85.6685,85.8032,85.6685,85.7957,98600.0
2011-10-12 09:55:00,114.7,114.83,114.59,114.83,111800.0,85.8032,85.9004,85.7209,85.9004,111800.0
2011-10-12 10:00:00,114.83,114.84,114.56,114.64,115500.0,85.9004,85.9079,85.6985,85.7583,115500.0
2011-10-12 10:05:00,114.64,114.94,114.59,114.93,117600.0,85.7583,85.9827,85.7209,85.9753,117600.0
2011-10-12 10:10:00,114.93,115.04,114.9,115.02,105800.0,85.9753,86.0575,85.9528,86.0426,105800.0
2011-10-12 10:15:00,115.03,115.25,115.02,115.2,117800.0,86.0501,86.2146,86.0426,86.1772,117800.0
2011-10-12 10:20:00,115.21,115.25,115.11,115.15,40200.0,86.1847,86.2146,86.1099,86.1398,40200.0
2011-10-12 10:25:00,115.15,115.19,115.07,115.14,55500.0,86.1398,86.1698,86.08,86.1323,55500.0
2011-10-12 10:30:00,115.15,115.23,115.07,115.22,186100.0,86.1398,86.1997,86.08,86.1922,186100.0
2011-10-12 10:35:00,115.22,115.41,115.22,115.39,119900.0,86.1922,86.3343,86.1922,86.3194,119900.0
2011-10-12 10:40:00,115.4,115.4,115.25,115.29,72900.0,86.3268,86.3268,86.2146,86.2446,72900.0
2011-10-12 10:45:00,115.28,115.32,115.13,115.16,67300.0,86.2371,86.267,86.1249,86.1473,67300.0
2011-10-12 10:50:00,115.14,115.14,114.98,115.01,111700.0,86.1323,86.1323,86.0127,86.0351,111700.0
2011-10-12 10:55:00,115.01,115.05,114.93,114.96,80300.0,86.0351,86.065,85.9753,85.9977,80300.0
2011-10-12 11:00:00,114.95,115.03,114.95,115.02,47700.0,85.9902,86.0501,85.9902,86.0426,47700.0
2011-10-12 11:05:00,115.02,115.11,114.97,115.1,30800.0,86.0426,86.1099,86.0052,86.1024,30800.0
2011-10-12 11:10:00,115.1,115.17,115.08,115.14,49800.0,86.1024,86.1548,86.0875,86.1323,49800.0
2011-10-12 11:15:00,115.15,115.26,115.15,115.22,76000.0,86.1398,86.2221,86.1398,86.1922,76000.0
2011-10-12 11:20:00,115.22,115.28,115.19,115.2,36900.0,86.1922,86.2371,86.1698,86.1772,36900.0
2011-10-12 11:25:00,115.2,115.26,115.16,115.18,188000.0,86.1772,86.2221,86.1473,86.1623,188000.0
2011-10-12 11:30:00,115.19,115.36,115.17,115.32,90300.0,86.1698,86.2969,86.1548,86.267,90300.0
2011-10-12 11:35:00,115.32,115.37,115.28,115.32,67200.0,86.267,86.3044,86.2371,86.267,67200.0
2011-10-12 11:40:00,115.33,115.38,115.28,115.35,47200.0,86.2745,86.3119,86.2371,86.2894,47200.0
2011-10-12 11:45:00,115.36,115.36,115.23,115.28,30700.0,86.2969,86.2969,86.1997,86.2371,30700.0
2011-10-12 11:50:00,115.26,115.34,115.2,115.31,61900.0,86.2221,86.282,86.1772,86.2595,61900.0
2011-10-12 11:55:00,115.33,115.34,115.19,115.21,36900.0,86.2745,86.282,86.1698,86.1847,36900.0
2011-10-12 12:00:00,115.2,115.32,115.18,115.32,30100.0,86.1772,86.267,86.1623,86.267,30100.0
2011-10-12 12:05:00,115.31,115.31,115.18,115.18,46900.0,86.2595,86.2595,86.1623,86.1623,46900.0
2011-10-12 12:10:00,115.16,115.22,115.1,115.22,55400.0,86.1473,86.1922,86.1024,86.1922,55400.0
2011-10-12 12:15:00,115.21,115.27,115.18,115.2,25700.0,86.1847,86.2296,86.1623,86.1772,25700.0
2011-10-12 12:20:00,115.2,115.28,115.2,115.27,27000.0,86.1772,86.2371,86.1772,86.2296,27000.0
2011-10-12 12:25:00,115.25,115.28,115.18,115.27,35600.0,86.2146,86.2371,86.1623,86.2296,35600.0
2011-10-12 12:30:00,115.27,115.35,115.26,115.3,33300.0,86.2296,86.2894,86.2221,86.252,33300.0
2011-10-12 12:35:00,115.3,115.35,115.25,115.31,58300.0,86.252,86.2894,86.2146,86.2595,58300.0
2011-10-12 12:40:00,115.29,115.35,115.28,115.3,27100.0,86.2446,86.2894,86.2371,86.252,27100.0
2011-10-12 12:45:00,115.3,115.39,115.29,115.37,28200.0,86.252,86.3194,86.2446,86.3044,28200.0
2011-10-12 12:50:00,115.39,115.63,115.38,115.59,190700.0,86.3194,86.4989,86.3119,86.469,190700.0
2011-10-12 12:55:00,115.58,115.64,115.54,115.6,161400.0,86.4615,86.5064,86.4316,86.4765,161400.0
2011-10-12 13:00:00,115.61,115.81,115.6,115.8,159300.0,86.4839,86.6336,86.4765,86.6261,159300.0
2011-10-12 13:05:00,115.8,115.81,115.67,115.68,70400.0,86.6261,86.6336,86.5288,86.5363,70400.0
2011-10-12 13:10:00,115.68,115.74,115.6,115.63,171100.0,86.5363,86.5812,86.4765,86.4989,171100.0
2011-10-12 13:15:00,115.62,115.65,115.59,115.64,184900.0,86.4914,86.5139,86.469,86.5064,184900.0
2011-10-12 13:20:00,115.64,115.71,115.58,115.59,145000.0,86.5064,86.5587,86.4615,86.469,145000.0
2011-10-12 13:25:00,115.58,115.64,115.56,115.58,86800.0,86.4615,86.5064,86.4465,86.4615,86800.0
2011-10-12 13:30:00,115.59,115.73,115.59,115.65,71600.0,86.469,86.5737,86.469,86.5139,71600.0
2011-10-12 13:35:00,115.63,115.76,115.63,115.72,47100.0,86.4989,86.5962,86.4989,86.5662,47100.0
2011-10-12 13:40:00,115.74,115.8,115.7,115.73,73900.0,86.5812,86.6261,86.5513,86.5737,73900.0
2011-10-12 13:45:00,115.74,115.78,115.62,115.63,59100.0,86.5812,86.6111,86.4914,86.4989,59100.0
2011-10-12 13:50:00,115.63,115.66,115.55,115.58,49100.0,86.4989,86.5213,86.4391,86.4615,49100.0
2011-10-12 13:55:00,115.58,115.64,115.58,115.6,19600.0,86.4615,86.5064,86.4615,86.4765,19600.0
2011-10-12 14:00:00,115.61,115.76,115.53,115.71,114900.0,86.4839,86.5962,86.4241,86.5587,114900.0
2011-10-12 14:05:00,115.72,115.86,115.72,115.85,61000.0,86.5662,86.671,86.5662,86.6635,61000.0
2011-10-12 14:10:00,115.87,115.92,115.79,115.91,96100.0,86.6784,86.7158,86.6186,86.7084,96100.0
2011-10-12 14:15:00,115.92,115.93,115.71,115.77,38900.0,86.7158,86.7233,86.5587,86.6036,38900.0
2011-10-12 14:20:00,115.77,115.83,115.7,115.81,39600.0,86.6036,86.6485,86.5513,86.6336,39600.0
2011-10-12 14:25:00,115.81,115.89,115.75,115.84,32500.0,86.6336,86.6934,86.5887,86.656,32500.0
2011-10-12 14:30:00,115.85,116.12,115.85,116.04,136100.0,86.6635,86.8655,86.6635,86.8056,136100.0
2011-10-12 14:35:00,116.03,116.08,115.92,115.96,49600.0,86.7981,86.8355,86.7158,86.7458,49600.0
2011-10-12 14:40:00,115.98,116.05,115.86,115.89,55700.0,86.7607,86.8131,86.671,86.6934,55700.0
2011-10-12 14:45:00,115.9,115.95,115.82,115.93,74500.0,86.7009,86.7383,86.641,86.7233,74500.0
2011-10-12 14:50:00,115.94,115.94,115.77,115.78,81100.0,86.7308,86.7308,86.6036,86.6111,81100.0
2011-10-12 14:55:00,115.78,115.83,115.55,115.62,149600.0,86.6111,86.6485,86.4391,86.4914,149600.0
2011-10-12 15:00:00,115.61,115.7,115.53,115.57,128000.0,86.4839,86.5513,86.4241,86.454,128000.0
2011-10-12 15:05:00,115.57,115.73,115.48,115.64,81100.0,86.454,86.5737,86.3867,86.5064,81100.0
2011-10-12 15:10:00,115.63,115.77,115.54,115.68,87700.0,86.4989,86.6036,86.4316,86.5363,87700.0
2011-10-12 15:15:00,115.69,115.69,115.39,115.52,140900.0,86.5438,86.5438,86.3194,86.4166,140900.0
2011-10-12 15:20:00,115.53,115.6,115.38,115.48,199500.0,86.4241,86.4765,86.3119,86.3867,199500.0
2011-10-12 15:25:00,115.47,115.67,115.4,115.59,134500.0,86.3792,86.5288,86.3268,86.469,134500.0
2011-10-12 15:30:00,115.59,115.7,115.48,115.57,167200.0,86.469,86.5513,86.3867,86.454,167200.0
2011-10-12 15:35:00,115.58,115.75,115.46,115.69,142400.0,86.4615,86.5887,86.3717,86.5438,142400.0
2011-10-12 15:40:00,115.67,115.79,115.62,115.73,80400.0,86.5288,86.6186,86.4914,86.5737,80400.0
2011-10-12 15:45:00,115.73,115.73,115.04,115.12,320100.0,86.5737,86.5737,86.0575,86.1174,320100.0
2011-10-12 15:50:00,115.13,115.34,115.03,115.08,263800.0,86.1249,86.282,86.0501,86.0875,263800.0
2011-10-12 15:55:00,115.08,115.25,115.0,115.02,393800.0,86.0875,86.2146,86.0276,86.0426,393800.0
2011-10-13 09:30:00,114.53,114.53,114.24,114.36,196200.0,85.676,85.676,85.4591,85.5489,196200.0
2011-10-13 09:35:00,114.39,114.43,114.16,114.24,91600.0,85.5713,85.6012,85.3992,85.4591,91600.0
2011-10-13 09:40:00,114.2,114.29,114.11,114.15,168900.0,85.4292,85.4965,85.3618,85.3918,168900.0
2011-10-13 09:45:00,114.13,114.31,114.07,114.25,87000.0,85.3768,85.5115,85.3319,85.4666,87000.0
2011-10-13 09:50:00,114.25,114.26,113.98,114.05,190000.0,85.4666,85.4741,85.2646,85.317,190000.0
2011-10-13 09:55:00,114.03,114.07,113.89,113.98,139900.0,85.302,85.3319,85.1973,85.2646,139900.0
2011-10-13 10:00:00,113.96,114.11,113.87,113.92,122900.0,85.2496,85.3618,85.1823,85.2197,122900.0
2011-10-13 10:05:00,113.9,114.05,113.83,114.01,103900.0,85.2047,85.317,85.1524,85.287,103900.0
2011-10-13 10:10:00,114.02,114.23,114.0,114.12,125300.0,85.2945,85.4516,85.2796,85.3693,125300.0
2011-10-13 10:15:00,114.12,114.17,113.87,113.87,147900.0,85.3693,85.4067,85.1823,85.1823,147900.0
2011-10-13 10:20:00,113.87,114.12,113.84,114.1,48800.0,85.1823,85.3693,85.1599,85.3544,48800.0
2011-10-13 10:25:00,114.1,114.27,114.05,114.14,38400.0,85.3544,85.4815,85.317,85.3843,38400.0
2011-10-13 10:30:00,114.13,114.33,114.1,114.29,36100.0,85.3768,85.5264,85.3544,85.4965,36100.0
2011-10-13 10:35:00,114.29,114.29,114.08,114.12,52800.0,85.4965,85.4965,85.3394,85.3693,52800.0
2011-10-13 10:40:00,114.14,114.16,113.92,113.99,36700.0,85.3843,85.3992,85.2197,85.2721,36700.0
2011-10-13 10:45:00,114.0,114.0,113.84,113.87,45000.0,85.2796,85.2796,85.1599,85.1823,45000.0
2011-10-13 10:50:00,113.88,114.0,113.85,113.91,64800.0,85.1898,85.2796,85.1673,85.2122,64800.0
2011-10-13 10:55:00,113.91,113.97,113.67,113.68,123100.0,85.2122,85.2571,85.0327,85.0402,123100.0
2011-10-13 11:00:00,113.69,113.95,113.64,113.95,135000.0,85.0477,85.2422,85.0103,85.2422,135000.0
2011-10-13 11:05:00,113.95,113.97,113.8,113.84,44700.0,85.2422,85.2571,85.1299,85.1599,44700.0
2011-10-13 11:10:00,113.85,114.02,113.8,113.99,47100.0,85.1673,85.2945,85.1299,85.2721,47100.0
2011-10-13 11:15:00,113.99,114.03,113.67,113.69,81300.0,85.2721,85.302,85.0327,85.0477,81300.0
2011-10-13 11:20:00,113.68,113.94,113.68,113.93,74500.0,85.0402,85.2347,85.0402,85.2272,74500.0
2011-10-13 11:25:00,113.92,114.0,113.82,113.86,79900.0,85.2197,85.2796,85.1449,85.1748,79900.0
2011-10-13 11:30:00,113.87,114.09,113.85,114.0,80600.0,85.1823,85.3469,85.1673,85.2796,80600.0
2011-10-13 11:35:00,114.01,114.15,114.01,114.1,39600.0,85.287,85.3918,85.287,85.3544,39600.0
2011-10-13 11:40:00,114.11,114.16,113.97,114.12,39100.0,85.3618,85.3992,85.2571,85.3693,39100.0
2011-10-13 11:45:00,114.12,114.29,114.1,114.12,95300.0,85.3693,85.4965,85.3544,85.3693,95300.0
2011-10-13 11:50:00,114.12,114.19,114.04,114.09,72700.0,85.3693,85.4217,85.3095,85.3469,72700.0
2011-10-13 11:55:00,114.09,114.19,114.06,114.1,31900.0,85.3469,85.4217,85.3244,85.3544,31900.0
2011-10-13 12:00:00,114.13,114.24,114.09,114.19,36700.0,85.3768,85.4591,85.3469,85.4217,36700.0
2011-10-13 12:05:00,114.21,114.23,114.08,114.08,42200.0,85.4366,85.4516,85.3394,85.3394,42200.0
2011-10-13 12:10:00,114.11,114.14,113.94,113.97,116600.0,85.3618,85.3843,85.2347,85.2571,116600.0
2011-10-13 12:15:00,114.0,114.04,113.96,113.98,32400.0,85.2796,85.3095,85.2496,85.2646,32400.0
2011-10-13 12:20:00,113.98,114.06,113.98,114.02,59600.0,85.2646,85.3244,85.2646,85.2945,59600.0
2011-10-13 12:25:00,113.99,114.01,113.89,113.9,37500.0,85.2721,85.287,85.1973,85.2047,37500.0
2011-10-13 12:30:00,113.89,113.94,113.8,113.87,49900.0,85.1973,85.2347,85.1299,85.1823,49900.0
2011-10-13 12:35:00,113.86,113.94,113.82,113.94,24200.0,85.1748,85.2347,85.1449,85.2347,24200.0
2011-10-13 12:40:00,113.93,113.96,113.88,113.92,23800.0,85.2272,85.2496,85.1898,85.2197,23800.0
2011-10-13 12:45:00,113.92,114.05,113.9,113.98,58500.0,85.2197,85.317,85.2047,85.2646,58500.0
2011-10-13 12:50:00,113.97,114.08,113.96,114.07,34000.0,85.2571,85.3394,85.2496,85.3319,34000.0
2011-10-13 12:55:00,114.07,114.16,114.05,114.14,16900.0,85.3319,85.3992,85.317,85.3843,16900.0
2011-10-13 13:00:00,114.13,114.13,114.0,114.07,46100.0,85.3768,85.3768,85.2796,85.3319,46100.0
2011-10-13 13:05:00,114.09,114.29,113.97,114.26,96600.0,85.3469,85.4965,85.2571,85.4741,96600.0
2011-10-13 13:10:00,114.27,114.44,114.26,114.39,70300.0,85.4815,85.6087,85.4741,85.5713,70300.0
2011-10-13 13:15:00,114.41,114.43,114.32,114.32,37100.0,85.5863,85.6012,85.5189,85.5189,37100.0
2011-10-13 13:20:00,114.32,114.35,114.29,114.34,19100.0,85.5189,85.5414,85.4965,85.5339,19100.0
2011-10-13 13:25:00,114.35,114.58,114.35,114.53,107500.0,85.5414,85.7134,85.5414,85.676,107500.0
2011-10-13 13:30:00,114.52,114.61,114.5,114.58,56700.0,85.6685,85.7359,85.6536,85.7134,56700.0
2011-10-13 13:35:00,114.55,114.61,114.49,114.53,65500.0,85.691,85.7359,85.6461,85.676,65500.0
2011-10-13 13:40:00,114.52,114.62,114.44,114.61,50600.0,85.6685,85.7434,85.6087,85.7359,50600.0
2011-10-13 13:45:00,114.62,114.71,114.59,114.68,83000.0,85.7434,85.8107,85.7209,85.7882,83000.0
2011-10-13 13:50:00,114.68,114.68,114.56,114.57,60800.0,85.7882,85.7882,85.6985,85.706,60800.0
2011-10-13 13:55:00,114.57,114.63,114.49,114.56,31200.0,85.706,85.7508,85.6461,85.6985,31200.0
2011-10-13 14:00:00,114.53,114.58,114.42,114.46,28400.0,85.676,85.7134,85.5937,85.6237,28400.0
2011-10-13 14:05:00,114.46,114.53,114.43,114.5,18100.0,85.6237,85.676,85.6012,85.6536,18100.0
2011-10-13 14:10:00,114.49,114.49,114.39,114.46,17000.0,85.6461,85.6461,85.5713,85.6237,17000.0
2011-10-13 14:15:00,114.46,114.57,114.45,114.55,10400.0,85.6237,85.706,85.6162,85.691,10400.0
2011-10-13 14:20:00,114.55,114.68,114.5,114.54,23700.0,85.691,85.7882,85.6536,85.6835,23700.0
2011-10-13 14:25:00,114.52,114.52,114.35,114.4,35000.0,85.6685,85.6685,85.5414,85.5788,35000.0
2011-10-13 14:30:00,114.4,114.56,114.36,114.49,30900.0,85.5788,85.6985,85.5489,85.6461,30900.0
2011-10-13 14:35:00,114.51,114.57,114.39,114.43,65100.0,85.6611,85.706,85.5713,85.6012,65100.0
2011-10-13 14:40:00,114.43,114.52,114.34,114.51,39200.0,85.6012,85.6685,85.5339,85.6611,39200.0
2011-10-13 14:45:00,114.53,114.84,114.43,114.81,56100.0,85.676,85.9079,85.6012,85.8855,56100.0
2011-10-13 14:50:00,114.8,114.86,114.7,114.85,45800.0,85.878,85.9229,85.8032,85.9154,45800.0
2011-10-13 14:55:00,114.85,114.85,114.72,114.73,35200.0,85.9154,85.9154,85.8182,85.8256,35200.0
2011-10-13 15:00:00,114.72,114.9,114.7,114.86,40200.0,85.8182,85.9528,85.8032,85.9229,40200.0
2011-10-13 15:05:00,114.86,115.01,114.86,114.97,71100.0,85.9229,86.0351,85.9229,86.0052,71100.0
2011-10-13 15:10:00,114.99,114.99,114.81,114.87,59800.0,86.0201,86.0201,85.8855,85.9304,59800.0
2011-10-13 15:15:00,114.87,115.0,114.87,114.94,38700.0,85.9304,86.0276,85.9304,85.9827,38700.0
2011-10-13 15:20:00,114.92,114.93,114.59,114.59,95800.0,85.9678,85.9753,85.7209,85.7209,95800.0
2011-10-13 15:25:00,114.57,114.58,114.42,114.42,59500.0,85.706,85.7134,85.5937,85.5937,59500.0
2011-10-13 15:30:00,114.44,114.52,114.28,114.37,89900.0,85.6087,85.6685,85.489,85.5563,89900.0
2011-10-13 15:35:00,114.39,114.48,114.28,114.34,69000.0,85.5713,85.6386,85.489,85.5339,69000.0
2011-10-13 15:40:00,114.35,114.49,114.31,114.44,66100.0,85.5414,85.6461,85.5115,85.6087,66100.0
2011-10-13 15:45:00,114.42,114.55,114.23,114.42,192300.0,85.5937,85.691,85.4516,85.5937,192300.0
2011-10-13 15:50:00,114.43,114.66,114.43,114.64,138700.0,85.6012,85.7733,85.6012,85.7583,138700.0
2011-10-13 15:55:00,114.64,114.77,114.61,114.66,149000.0,85.7583,85.8556,85.7359,85.7733,149000.0
2011-10-14 09:30:00,115.83,115.88,115.59,115.7,150900.0,86.6485,86.6859,86.469,86.5513,150900.0
2011-10-14 09:35:00,115.73,115.91,115.69,115.88,100600.0,86.5737,86.7084,86.5438,86.6859,100600.0
2011-10-14 09:40:00,115.89,115.96,115.73,115.77,79700.0,86.6934,86.7458,86.5737,86.6036,79700.0
2011-10-14 09:45:00,115.76,116.01,115.76,115.87,74000.0,86.5962,86.7832,86.5962,86.6784,74000.0
2011-10-14 09:50:00,115.88,115.9,115.64,115.68,86500.0,86.6859,86.7009,86.5064,86.5363,86500.0
2011-10-14 09:55:00,115.7,115.91,115.66,115.79,155200.0,86.5513,86.7084,86.5213,86.6186,155200.0
2011-10-14 10:00:00,115.79,115.82,115.63,115.71,55900.0,86.6186,86.641,86.4989,86.5587,55900.0
2011-10-14 10:05:00,115.72,115.89,115.72,115.81,70000.0,86.5662,86.6934,86.5662,86.6336,70000.0
2011-10-14 10:10:00,115.81,115.87,115.71,115.74,79600.0,86.6336,86.6784,86.5587,86.5812,79600.0
2011-10-14 10:15:00,115.72,115.74,115.52,115.57,97800.0,86.5662,86.5812,86.4166,86.454,97800.0
2011-10-14 10:20:00,115.59,115.75,115.54,115.75,52100.0,86.469,86.5887,86.4316,86.5887,52100.0
2011-10-14 10:25:00,115.74,115.76,115.49,115.5,90100.0,86.5812,86.5962,86.3942,86.4017,90100.0
2011-10-14 10:30:00,115.48,115.61,115.44,115.6,82300.0,86.3867,86.4839,86.3568,86.4765,82300.0
2011-10-14 10:35:00,115.63,115.65,115.53,115.55,50600.0,86.4989,86.5139,86.4241,86.4391,50600.0
2011-10-14 10:40:00,115.56,115.66,115.48,115.64,46000.0,86.4465,86.5213,86.3867,86.5064,46000.0
2011-10-14 10:45:00,115.64,115.72,115.62,115.67,42400.0,86.5064,86.5662,86.4914,86.5288,42400.0
2011-10-14 10:50:00,115.65,115.74,115.49,115.52,64900.0,86.5139,86.5812,86.3942,86.4166,64900.0
2011-10-14 10:55:00,115.53,115.67,115.47,115.64,70500.0,86.4241,86.5288,86.3792,86.5064,70500.0
2011-10-14 11:00:00,115.63,115.69,115.6,115.67,35900.0,86.4989,86.5438,86.4765,86.5288,35900.0
2011-10-14 11:05:00,115.67,115.67,115.49,115.54,34300.0,86.5288,86.5288,86.3942,86.4316,34300.0
2011-10-14 11:10:00,115.55,115.6,115.47,115.5,25400.0,86.4391,86.4765,86.3792,86.4017,25400.0
2011-10-14 11:15:00,115.5,115.55,115.42,115.53,22600.0,86.4017,86.4391,86.3418,86.4241,22600.0
2011-10-14 11:20:00,115.56,115.56,115.22,115.25,83800.0,86.4465,86.4465,86.1922,86.2146,83800.0
2011-10-14 11:25:00,115.23,115.29,115.16,115.22,33000.0,86.1997,86.2446,86.1473,86.1922,33000.0
2011-10-14 11:30:00,115.22,115.38,115.18,115.36,55300.0,86.1922,86.3119,86.1623,86.2969,55300.0
2011-10-14 11:35:00,115.35,115.42,115.3,115.31,43900.0,86.2894,86.3418,86.252,86.2595,43900.0
2011-10-14 11:40:00,115.33,115.41,115.32,115.35,16400.0,86.2745,86.3343,86.267,86.2894,16400.0
2011-10-14 11:45:00,115.35,115.46,115.34,115.34,24300.0,86.2894,86.3717,86.282,86.282,24300.0
2011-10-14 11:50:00,115.33,115.4,115.33,115.38,21100.0,86.2745,86.3268,86.2745,86.3119,21100.0
2011-10-14 11:55:00,115.39,115.46,115.3,115.32,39800.0,86.3194,86.3717,86.252,86.267,39800.0
2011-10-14 12:00:00,115.31,115.35,115.25,115.35,26700.0,86.2595,86.2894,86.2146,86.2894,26700.0
2011-10-14 12:05:00,115.35,115.37,115.26,115.37,31700.0,86.2894,86.3044,86.2221,86.3044,31700.0
2011-10-14 12:10:00,115.37,115.43,115.28,115.29,45800.0,86.3044,86.3493,86.2371,86.2446,45800.0
2011-10-14 12:15:00,115.3,115.32,115.22,115.27,17200.0,86.252,86.267,86.1922,86.2296,17200.0
2011-10-14 12:20:00,115.26,115.37,115.26,115.33,18200.0,86.2221,86.3044,86.2221,86.2745,18200.0
2011-10-14 12:25:00,115.33,115.41,115.26,115.38,13600.0,86.2745,86.3343,86.2221,86.3119,13600.0
2011-10-14 12:30:00,115.36,115.53,115.36,115.51,47000.0,86.2969,86.4241,86.2969,86.4091,47000.0
2011-10-14 12:35:00,115.5,115.57,115.5,115.5,11600.0,86.4017,86.454,86.4017,86.4017,11600.0
2011-10-14 12:40:00,115.5,115.54,115.45,115.46,22500.0,86.4017,86.4316,86.3643,86.3717,22500.0
2011-10-14 12:45:00,115.47,115.55,115.46,115.5,25800.0,86.3792,86.4391,86.3717,86.4017,25800.0
2011-10-14 12:50:00,115.51,115.56,115.46,115.5,39900.0,86.4091,86.4465,86.3717,86.4017,39900.0
2011-10-14 12:55:00,115.51,115.52,115.45,115.49,14100.0,86.4091,86.4166,86.3643,86.3942,14100.0
2011-10-14 13:00:00,115.49,115.62,115.48,115.62,23800.0,86.3942,86.4914,86.3867,86.4914,23800.0
2011-10-14 13:05:00,115.61,115.66,115.57,115.63,18500.0,86.4839,86.5213,86.454,86.4989,18500.0
2011-10-14 13:10:00,115.61,115.65,115.56,115.62,32400.0,86.4839,86.5139,86.4465,86.4914,32400.0
2011-10-14 13:15:00,115.63,115.72,115.63,115.68,34300.0,86.4989,86.5662,86.4989,86.5363,34300.0
2011-10-14 13:20:00,115.68,115.72,115.66,115.69,9100.0,86.5363,86.5662,86.5213,86.5438,9100.0
2011-10-14 13:25:00,115.69,115.7,115.6,115.6,27700.0,86.5438,86.5513,86.4765,86.4765,27700.0
2011-10-14 13:30:00,115.6,115.65,115.56,115.6,25400.0,86.4765,86.5139,86.4465,86.4765,25400.0
2011-10-14 13:35:00,115.6,115.63,115.53,115.54,10700.0,86.4765,86.4989,86.4241,86.4316,10700.0
2011-10-14 13:40:00,115.54,115.61,115.54,115.58,9100.0,86.4316,86.4839,86.4316,86.4615,9100.0
2011-10-14 13:45:00,115.6,115.68,115.6,115.68,23500.0,86.4765,86.5363,86.4765,86.5363,23500.0
2011-10-14 13:50:00,115.68,115.7,115.61,115.7,24500.0,86.5363,86.5513,86.4839,86.5513,24500.0
2011-10-14 13:55:00,115.7,115.81,115.68,115.79,114200.0,86.5513,86.6336,86.5363,86.6186,114200.0
2011-10-14 14:00:00,115.79,115.84,115.74,115.77,92900.0,86.6186,86.656,86.5812,86.6036,92900.0
2011-10-14 14:05:00,115.78,115.79,115.7,115.71,25800.0,86.6111,86.6186,86.5513,86.5587,25800.0
2011-10-14 14:10:00,115.7,115.74,115.65,115.67,28100.0,86.5513,86.5812,86.5139,86.5288,28100.0
2011-10-14 14:15:00,115.67,115.75,115.67,115.71,16500.0,86.5288,86.5887,86.5288,86.5587,16500.0
2011-10-14 14:20:00,115.71,115.75,115.69,115.74,41100.0,86.5587,86.5887,86.5438,86.5812,41100.0
2011-10-14 14:25:00,115.74,115.76,115.7,115.72,14600.0,86.5812,86.5962,86.5513,86.5662,14600.0
2011-10-14 14:30:00,115.72,115.72,115.56,115.56,30000.0,86.5662,86.5662,86.4465,86.4465,30000.0
2011-10-14 14:35:00,115.55,115.67,115.55,115.62,32700.0,86.4391,86.5288,86.4391,86.4914,32700.0
2011-10-14 14:40:00,115.61,115.65,115.6,115.64,27500.0,86.4839,86.5139,86.4765,86.5064,27500.0
2011-10-14 14:45:00,115.65,115.66,115.6,115.62,17200.0,86.5139,86.5213,86.4765,86.4914,17200.0
2011-10-14 14:50:00,115.62,115.78,115.62,115.72,123700.0,86.4914,86.6111,86.4914,86.5662,123700.0
2011-10-14 14:55:00,115.72,115.94,115.72,115.92,39300.0,86.5662,86.7308,86.5662,86.7158,39300.0
2011-10-14 15:00:00,115.91,115.93,115.85,115.87,65700.0,86.7084,86.7233,86.6635,86.6784,65700.0
2011-10-14 15:05:00,115.89,115.93,115.84,115.86,79200.0,86.6934,86.7233,86.656,86.671,79200.0
2011-10-14 15:10:00,115.86,115.87,115.78,115.83,45800.0,86.671,86.6784,86.6111,86.6485,45800.0
2011-10-14 15:15:00,115.82,115.92,115.81,115.91,64900.0,86.641,86.7158,86.6336,86.7084,64900.0
2011-10-14 15:20:00,115.91,116.01,115.9,115.97,138100.0,86.7084,86.7832,86.7009,86.7532,138100.0
2011-10-14 15:25:00,115.97,116.02,115.95,116.0,137700.0,86.7532,86.7906,86.7383,86.7757,137700.0
2011-10-14 15:30:00,116.01,116.27,115.97,116.25,234700.0,86.7832,86.9777,86.7532,86.9627,234700.0
2011-10-14 15:35:00,116.25,116.26,115.98,115.98,260900.0,86.9627,86.9702,86.7607,86.7607,260900.0
2011-10-14 15:40:00,115.98,116.12,115.94,116.03,133500.0,86.7607,86.8655,86.7308,86.7981,133500.0
2011-10-14 15:45:00,116.03,116.09,115.77,115.87,202600.0,86.7981,86.843,86.6036,86.6784,202600.0
2011-10-14 15:50:00,115.88,115.99,115.78,115.98,201400.0,86.6859,86.7682,86.6111,86.7607,201400.0
2011-10-14 15:55:00,115.98,116.35,115.96,116.35,413100.0,86.7607,87.0375,86.7458,87.0375,413100.0
2011-10-17 09:30:00,115.84,115.88,115.59,115.61,124500.0,86.656,86.6859,86.469,86.4839,124500.0
2011-10-17 09:35:00,115.61,115.73,115.53,115.6,83400.0,86.4839,86.5737,86.4241,86.4765,83400.0
2011-10-17 09:40:00,115.6,115.8,115.55,115.78,79300.0,86.4765,86.6261,86.4391,86.6111,79300.0
2011-10-17 09:45:00,115.77,115.82,115.66,115.67,99100.0,86.6036,86.641,86.5213,86.5288,99100.0
2011-10-17 09:50:00,115.65,115.76,115.44,115.44,91400.0,86.5139,86.5962,86.3568,86.3568,91400.0
2011-10-17 09:55:00,115.44,115.49,115.38,115.4,70200.0,86.3568,86.3942,86.3119,86.3268,70200.0
2011-10-17 10:00:00,115.44,115.44,115.32,115.38,125000.0,86.3568,86.3568,86.267,86.3119,125000.0
2011-10-17 10:05:00,115.39,115.42,115.2,115.26,63500.0,86.3194,86.3418,86.1772,86.2221,63500.0
2011-10-17 10:10:00,115.27,115.29,115.18,115.24,59400.0,86.2296,86.2446,86.1623,86.2072,59400.0
2011-10-17 10:15:00,115.23,115.23,115.11,115.19,117300.0,86.1997,86.1997,86.1099,86.1698,117300.0
2011-10-17 10:20:00,115.19,115.21,115.03,115.07,98100.0,86.1698,86.1847,86.0501,86.08,98100.0
2011-10-17 10:25:00,115.09,115.09,114.88,114.9,121400.0,86.0949,86.0949,85.9379,85.9528,121400.0
2011-10-17 10:30:00,114.89,115.09,114.87,114.96,146800.0,85.9453,86.0949,85.9304,85.9977,146800.0
2011-10-17 10:35:00,114.96,115.07,114.93,114.96,88200.0,85.9977,86.08,85.9753,85.9977,88200.0
2011-10-17 10:40:00,114.97,114.99,114.75,114.75,96800.0,86.0052,86.0201,85.8406,85.8406,96800.0
2011-10-17 10:45:00,114.77,114.86,114.69,114.78,100600.0,85.8556,85.9229,85.7957,85.863,100600.0
2011-10-17 10:50:00,114.78,114.87,114.7,114.85,146800.0,85.863,85.9304,85.8032,85.9154,146800.0
2011-10-17 10:55:00,114.86,115.01,114.83,114.96,223400.0,85.9229,86.0351,85.9004,85.9977,223400.0
2011-10-17 11:00:00,114.95,115.01,114.91,114.93,49900.0,85.9902,86.0351,85.9603,85.9753,49900.0
2011-10-17 11:05:00,114.96,115.04,114.93,115.0,76500.0,85.9977,86.0575,85.9753,86.0276,76500.0
2011-10-17 11:10:00,115.01,115.02,114.93,115.01,39900.0,86.0351,86.0426,85.9753,86.0351,39900.0
2011-10-17 11:15:00,114.99,114.99,114.89,114.89,30100.0,86.0201,86.0201,85.9453,85.9453,30100.0
2011-10-17 11:20:00,114.9,115.03,114.9,115.03,29300.0,85.9528,86.0501,85.9528,86.0501,29300.0
2011-10-17 11:25:00,115.03,115.03,114.96,115.0,33900.0,86.0501,86.0501,85.9977,86.0276,33900.0
2011-10-17 11:30:00,115.0,115.04,114.96,115.0,47400.0,86.0276,86.0575,85.9977,86.0276,47400.0
2011-10-17 11:35:00,115.0,115.01,114.93,114.97,21800.0,86.0276,86.0351,85.9753,86.0052,21800.0
2011-10-17 11:40:00,114.96,114.98,114.82,114.84,36700.0,85.9977,86.0127,85.893,85.9079,36700.0
2011-10-17 11:45:00,114.83,114.85,114.67,114.69,48600.0,85.9004,85.9154,85.7808,85.7957,48600.0
2011-10-17 11:50:00,114.69,114.8,114.68,114.73,56300.0,85.7957,85.878,85.7882,85.8256,56300.0
2011-10-17 11:55:00,114.73,114.81,114.66,114.68,83000.0,85.8256,85.8855,85.7733,85.7882,83000.0
2011-10-17 12:00:00,114.65,114.73,114.62,114.67,34600.0,85.7658,85.8256,85.7434,85.7808,34600.0
2011-10-17 12:05:00,114.65,114.71,114.61,114.62,73200.0,85.7658,85.8107,85.7359,85.7434,73200.0
2011-10-17 12:10:00,114.61,114.61,114.5,114.55,55500.0,85.7359,85.7359,85.6536,85.691,55500.0
2011-10-17 12:15:00,114.54,114.74,114.54,114.72,52700.0,85.6835,85.8331,85.6835,85.8182,52700.0
2011-10-17 12:20:00,114.72,114.74,114.63,114.66,45400.0,85.8182,85.8331,85.7508,85.7733,45400.0
2011-10-17 12:25:00,114.67,114.72,114.67,114.7,32100.0,85.7808,85.8182,85.7808,85.8032,32100.0
2011-10-17 12:30:00,114.69,114.69,114.61,114.68,27800.0,85.7957,85.7957,85.7359,85.7882,27800.0
2011-10-17 12:35:00,114.66,114.66,114.52,114.56,35900.0,85.7733,85.7733,85.6685,85.6985,35900.0
2011-10-17 12:40:00,114.56,114.66,114.51,114.66,39800.0,85.6985,85.7733,85.6611,85.7733,39800.0
2011-10-17 12:45:00,114.66,114.66,114.39,114.45,82700.0,85.7733,85.7733,85.5713,85.6162,82700.0
2011-10-17 12:50:00,114.45,114.51,114.32,114.32,74200.0,85.6162,85.6611,85.5189,85.5189,74200.0
2011-10-17 12:55:00,114.32,114.45,114.32,114.37,78300.0,85.5189,85.6162,85.5189,85.5563,78300.0
2011-10-17 13:00:00,114.35,114.35,114.22,114.23,984400.0,85.5414,85.5414,85.4441,85.4516,984400.0
2011-10-17 13:05:00,114.24,114.39,114.22,114.37,57800.0,85.4591,85.5713,85.4441,85.5563,57800.0
2011-10-17 13:10:00,114.35,114.42,114.35,114.42,26100.0,85.5414,85.5937,85.5414,85.5937,26100.0
2011-10-17 13:15:00,114.41,114.46,114.29,114.46,58200.0,85.5863,85.6237,85.4965,85.6237,58200.0
2011-10-17 13:20:00,114.45,114.55,114.45,114.54,78200.0,85.6162,85.691,85.6162,85.6835,78200.0
2011-10-17 13:25:00,114.55,114.56,114.43,114.45,107800.0,85.691,85.6985,85.6012,85.6162,107800.0
2011-10-17 13:30:00,114.43,114.44,114.35,114.38,68200.0,85.6012,85.6087,85.5414,85.5638,68200.0
2011-10-17 13:35:00,114.38,114.38,114.04,114.14,236700.0,85.5638,85.5638,85.3095,85.3843,236700.0
2011-10-17 13:40:00,114.15,114.35,114.15,114.28,141400.0,85.3918,85.5414,85.3918,85.489,141400.0
2011-10-17 13:45:00,114.27,114.32,114.19,114.21,29800.0,85.4815,85.5189,85.4217,85.4366,29800.0
2011-10-17 13:50:00,114.21,114.33,114.18,114.23,35200.0,85.4366,85.5264,85.4142,85.4516,35200.0
2011-10-17 13:55:00,114.24,114.32,114.17,114.28,48100.0,85.4591,85.5189,85.4067,85.489,48100.0
2011-10-17 14:00:00,114.28,114.36,114.22,114.27,49600.0,85.489,85.5489,85.4441,85.4815,49600.0
2011-10-17 14:05:00,114.27,114.28,114.06,114.09,69300.0,85.4815,85.489,85.3244,85.3469,69300.0
2011-10-17 14:10:00,114.08,114.24,114.08,114.22,44900.0,85.3394,85.4591,85.3394,85.4441,44900.0
2011-10-17 14:15:00,114.22,114.22,114.07,114.17,83600.0,85.4441,85.4441,85.3319,85.4067,83600.0
2011-10-17 14:20:00,114.17,114.19,114.07,114.07,48100.0,85.4067,85.4217,85.3319,85.3319,48100.0
2011-10-17 14:25:00,114.06,114.15,114.02,114.11,51000.0,85.3244,85.3918,85.2945,85.3618,51000.0
2011-10-17 14:30:00,114.1,114.11,113.92,113.96,157400.0,85.3544,85.3618,85.2197,85.2496,157400.0
2011-10-17 14:35:00,113.94,113.98,113.82,113.88,68600.0,85.2347,85.2646,85.1449,85.1898,68600.0
2011-10-17 14:40:00,113.88,113.99,113.83,113.88,84700.0,85.1898,85.2721,85.1524,85.1898,84700.0
2011-10-17 14:45:00,113.89,113.92,113.76,113.86,82500.0,85.1973,85.2197,85.1,85.1748,82500.0
2011-10-17 14:50:00,113.86,113.93,113.73,113.93,77800.0,85.1748,85.2272,85.0776,85.2272,77800.0
2011-10-17 14:55:00,113.94,114.13,113.91,114.12,92600.0,85.2347,85.3768,85.2122,85.3693,92600.0
2011-10-17 15:00:00,114.12,114.28,114.08,114.27,321100.0,85.3693,85.489,85.3394,85.4815,321100.0
2011-10-17 15:05:00,114.28,114.29,114.1,114.1,124100.0,85.489,85.4965,85.3544,85.3544,124100.0
2011-10-17 15:10:00,114.11,114.36,114.09,114.25,129100.0,85.3618,85.5489,85.3469,85.4666,129100.0
2011-10-17 15:15:00,114.24,114.39,114.23,114.24,62400.0,85.4591,85.5713,85.4516,85.4591,62400.0
2011-10-17 15:20:00,114.25,114.26,114.15,114.19,51100.0,85.4666,85.4741,85.3918,85.4217,51100.0
2011-10-17 15:25:00,114.18,114.26,114.09,114.22,123700.0,85.4142,85.4741,85.3469,85.4441,123700.0
2011-10-17 15:30:00,114.21,114.35,114.03,114.06,194300.0,85.4366,85.5414,85.302,85.3244,194300.0
2011-10-17 15:35:00,114.07,114.13,113.87,113.88,146100.0,85.3319,85.3768,85.1823,85.1898,146100.0
2011-10-17 15:40:00,113.89,114.4,113.86,114.38,125100.0,85.1973,85.5788,85.1748,85.5638,125100.0
2011-10-17 15:45:00,114.38,114.38,113.97,114.14,211400.0,85.5638,85.5638,85.2571,85.3843,211400.0
2011-10-17 15:50:00,114.15,114.22,113.82,113.87,143500.0,85.3918,85.4441,85.1449,85.1823,143500.0
2011-10-17 15:55:00,113.87,113.92,113.64,113.89,352900.0,85.1823,85.2197,85.0103,85.1973,352900.0
2011-10-18 09:30:00,113.54,113.64,113.34,113.46,204500.0,84.9354,85.0103,84.7858,84.8756,204500.0
2011-10-18 09:35:00,113.46,113.7,113.39,113.67,93100.0,84.8756,85.0551,84.8232,85.0327,93100.0
2011-10-18 09:40:00,113.66,113.79,113.41,113.5,134900.0,85.0252,85.1225,84.8382,84.9055,134900.0
2011-10-18 09:45:00,113.51,113.54,113.18,113.2,118600.0,84.913,84.9354,84.6661,84.6811,118600.0
2011-10-18 09:50:00,113.2,113.24,113.04,113.12,143600.0,84.6811,84.711,84.5614,84.6213,143600.0
2011-10-18 09:55:00,113.13,113.19,112.94,113.19,151800.0,84.6287,84.6736,84.4866,84.6736,151800.0
2011-10-18 10:00:00,113.16,113.22,112.83,112.83,158400.0,84.6512,84.6961,84.4043,84.4043,158400.0
2011-10-18 10:05:00,112.85,113.15,112.83,113.12,139500.0,84.4193,84.6437,84.4043,84.6213,139500.0
2011-10-18 10:10:00,113.1,113.28,113.08,113.18,118800.0,84.6063,84.7409,84.5913,84.6661,118800.0
2011-10-18 10:15:00,113.17,113.19,112.87,112.88,181900.0,84.6587,84.6736,84.4342,84.4417,181900.0
2011-10-18 10:20:00,112.88,113.28,112.87,113.19,228300.0,84.4417,84.7409,84.4342,84.6736,228300.0
2011-10-18 10:25:00,113.2,113.5,113.12,113.5,161700.0,84.6811,84.9055,84.6213,84.9055,161700.0
2011-10-18 10:30:00,113.51,113.61,113.44,113.61,136000.0,84.913,84.9878,84.8606,84.9878,136000.0
2011-10-18 10:35:00,113.6,113.71,113.52,113.56,107600.0,84.9803,85.0626,84.9205,84.9504,107600.0
2011-10-18 10:40:00,113.58,113.92,113.58,113.83,162200.0,84.9654,85.2197,84.9654,85.1524,162200.0
2011-10-18 10:45:00,113.86,114.07,113.84,113.99,164400.0,85.1748,85.3319,85.1599,85.2721,164400.0
2011-10-18 10:50:00,114.0,114.22,114.0,114.04,179000.0,85.2796,85.4441,85.2796,85.3095,179000.0
2011-10-18 10:55:00,114.05,114.09,113.98,114.03,105000.0,85.317,85.3469,85.2646,85.302,105000.0
2011-10-18 11:00:00,114.03,114.03,113.84,113.94,197700.0,85.302,85.302,85.1599,85.2347,197700.0
2011-10-18 11:05:00,113.97,114.09,113.88,114.04,49700.0,85.2571,85.3469,85.1898,85.3095,49700.0
2011-10-18 11:10:00,114.05,114.17,113.95,114.03,117000.0,85.317,85.4067,85.2422,85.302,117000.0
2011-10-18 11:15:00,114.0,114.05,113.89,114.02,69200.0,85.2796,85.317,85.1973,85.2945,69200.0
2011-10-18 11:20:00,114.03,114.1,113.91,113.94,56800.0,85.302,85.3544,85.2122,85.2347,56800.0
2011-10-18 11:25:00,113.95,113.96,113.78,113.88,58000.0,85.2422,85.2496,85.115,85.1898,58000.0
2011-10-18 11:30:00,113.88,114.04,113.88,114.03,82300.0,85.1898,85.3095,85.1898,85.302,82300.0
2011-10-18 11:35:00,114.04,114.46,114.04,114.45,130300.0,85.3095,85.6237,85.3095,85.6162,130300.0
2011-10-18 11:40:00,114.46,114.64,114.37,114.6,210900.0,85.6237,85.7583,85.5563,85.7284,210900.0
2011-10-18 11:45:00,114.6,114.6,114.43,114.52,129900.0,85.7284,85.7284,85.6012,85.6685,129900.0
2011-10-18 11:50:00,114.52,114.58,114.42,114.45,86800.0,85.6685,85.7134,85.5937,85.6162,86800.0
2011-10-18 11:55:00,114.47,114.56,114.39,114.47,140800.0,85.6311,85.6985,85.5713,85.6311,140800.0
2011-10-18 12:00:00,114.48,114.55,114.44,114.52,92500.0,85.6386,85.691,85.6087,85.6685,92500.0
2011-10-18 12:05:00,114.53,114.55,114.46,114.5,137500.0,85.676,85.691,85.6237,85.6536,137500.0
2011-10-18 12:10:00,114.52,114.52,114.44,114.44,26400.0,85.6685,85.6685,85.6087,85.6087,26400.0
2011-10-18 12:15:00,114.43,114.47,114.35,114.36,79600.0,85.6012,85.6311,85.5414,85.5489,79600.0
2011-10-18 12:20:00,114.36,114.44,114.34,114.4,43600.0,85.5489,85.6087,85.5339,85.5788,43600.0
2011-10-18 12:25:00,114.42,114.42,114.34,114.39,23000.0,85.5937,85.5937,85.5339,85.5713,23000.0
2011-10-18 12:30:00,114.39,114.44,114.35,114.38,20600.0,85.5713,85.6087,85.5414,85.5638,20600.0
2011-10-18 12:35:00,114.39,114.64,114.38,114.64,87700.0,85.5713,85.7583,85.5638,85.7583,87700.0
2011-10-18 12:40:00,114.64,114.74,114.63,114.72,98100.0,85.7583,85.8331,85.7508,85.8182,98100.0
2011-10-18 12:45:00,114.71,114.82,114.7,114.77,70700.0,85.8107,85.893,85.8032,85.8556,70700.0
2011-10-18 12:50:00,114.77,114.77,114.71,114.71,27600.0,85.8556,85.8556,85.8107,85.8107,27600.0
2011-10-18 12:55:00,114.72,114.76,114.7,114.73,25200.0,85.8182,85.8481,85.8032,85.8256,25200.0
2011-10-18 13:00:00,114.74,114.8,114.69,114.74,27800.0,85.8331,85.878,85.7957,85.8331,27800.0
2011-10-18 13:05:00,114.74,114.78,114.71,114.71,31800.0,85.8331,85.863,85.8107,85.8107,31800.0
2011-10-18 13:10:00,114.7,114.7,114.55,114.57,46700.0,85.8032,85.8032,85.691,85.706,46700.0
2011-10-18 13:15:00,114.56,114.59,114.51,114.53,19900.0,85.6985,85.7209,85.6611,85.676,19900.0
2011-10-18 13:20:00,114.52,114.52,114.48,114.48,20000.0,85.6685,85.6685,85.6386,85.6386,20000.0
2011-10-18 13:25:00,114.5,114.61,114.44,114.6,35800.0,85.6536,85.7359,85.6087,85.7284,35800.0
2011-10-18 13:30:00,114.6,114.63,114.57,114.59,13700.0,85.7284,85.7508,85.706,85.7209,13700.0
2011-10-18 13:35:00,114.58,114.7,114.58,114.68,27200.0,85.7134,85.8032,85.7134,85.7882,27200.0
2011-10-18 13:40:00,114.69,114.69,114.55,114.6,14500.0,85.7957,85.7957,85.691,85.7284,14500.0
2011-10-18 13:45:00,114.59,114.63,114.49,114.63,66700.0,85.7209,85.7508,85.6461,85.7508,66700.0
2011-10-18 13:50:00,114.64,114.86,114.63,114.78,85500.0,85.7583,85.9229,85.7508,85.863,85500.0
2011-10-18 13:55:00,114.78,114.8,114.7,114.77,26000.0,85.863,85.878,85.8032,85.8556,26000.0
2011-10-18 14:00:00,114.77,114.86,114.74,114.84,29200.0,85.8556,85.9229,85.8331,85.9079,29200.0
2011-10-18 14:05:00,114.85,114.92,114.83,114.9,54900.0,85.9154,85.9678,85.9004,85.9528,54900.0
2011-10-18 14:10:00,114.87,115.07,114.87,115.03,60000.0,85.9304,86.08,85.9304,86.0501,60000.0
2011-10-18 14:15:00,115.04,115.06,114.9,114.91,96400.0,86.0575,86.0725,85.9528,85.9603,96400.0
2011-10-18 14:20:00,114.95,115.0,114.91,115.0,99200.0,85.9902,86.0276,85.9603,86.0276,99200.0
2011-10-18 14:25:00,115.01,115.05,114.96,114.98,40700.0,86.0351,86.065,85.9977,86.0127,40700.0
2011-10-18 14:30:00,115.0,115.1,115.0,115.09,159600.0,86.0276,86.1024,86.0276,86.0949,159600.0
2011-10-18 14:35:00,115.09,115.09,114.84,114.84,186700.0,86.0949,86.0949,85.9079,85.9079,186700.0
2011-10-18 14:40:00,114.83,114.9,114.76,114.79,154400.0,85.9004,85.9528,85.8481,85.8705,154400.0
2011-10-18 14:45:00,114.8,114.94,114.79,114.86,163600.0,85.878,85.9827,85.8705,85.9229,163600.0
2011-10-18 14:50:00,114.86,114.99,114.81,114.85,115300.0,85.9229,86.0201,85.8855,85.9154,115300.0
2011-10-18 14:55:00,114.87,114.97,114.81,114.93,118300.0,85.9304,86.0052,85.8855,85.9753,118300.0
2011-10-18 15:00:00,114.94,115.55,114.94,115.47,312000.0,85.9827,86.4391,85.9827,86.3792,312000.0
2011-10-18 15:05:00,115.48,115.84,115.47,115.71,355300.0,86.3867,86.656,86.3792,86.5587,355300.0
2011-10-18 15:10:00,115.7,116.42,115.7,116.01,687000.0,86.5513,87.0899,86.5513,86.7832,687000.0
2011-10-18 15:15:00,116.03,116.16,115.67,115.71,366400.0,86.7981,86.8954,86.5288,86.5587,366400.0
2011-10-18 15:20:00,115.71,115.99,115.68,115.73,257400.0,86.5587,86.7682,86.5363,86.5737,257400.0
2011-10-18 15:25:00,115.69,115.94,115.49,115.55,359600.0,86.5438,86.7308,86.3942,86.4391,359600.0
2011-10-18 15:30:00,115.54,115.66,115.3,115.38,396300.0,86.4316,86.5213,86.252,86.3119,396300.0
2011-10-18 15:35:00,115.37,115.77,115.33,115.44,291900.0,86.3044,86.6036,86.2745,86.3568,291900.0
2011-10-18 15:40:00,115.44,115.74,115.33,115.73,259500.0,86.3568,86.5812,86.2745,86.5737,259500.0
2011-10-18 15:45:00,115.74,115.89,115.63,115.82,312200.0,86.5812,86.6934,86.4989,86.641,312200.0
2011-10-18 15:50:00,115.83,116.21,115.81,116.19,423100.0,86.6485,86.9328,86.6336,86.9178,423100.0
2011-10-18 15:55:00,116.18,116.19,115.27,115.56,784500.0,86.9103,86.9178,86.2296,86.4465,784500.0
2011-10-19 09:30:00,115.47,115.6,115.42,115.6,196300.0,86.3792,86.4765,86.3418,86.4765,196300.0
2011-10-19 09:35:00,115.61,115.75,115.56,115.73,137900.0,86.4839,86.5887,86.4465,86.5737,137900.0
2011-10-19 09:40:00,115.71,115.75,115.45,115.48,103400.0,86.5587,86.5887,86.3643,86.3867,103400.0
2011-10-19 09:45:00,115.45,115.6,115.41,115.51,191700.0,86.3643,86.4765,86.3343,86.4091,191700.0
2011-10-19 09:50:00,115.51,115.6,115.36,115.37,101500.0,86.4091,86.4765,86.2969,86.3044,101500.0
2011-10-19 09:55:00,115.39,115.63,115.34,115.63,99900.0,86.3194,86.4989,86.282,86.4989,99900.0
2011-10-19 10:00:00,115.63,115.7,115.38,115.52,181600.0,86.4989,86.5513,86.3119,86.4166,181600.0
2011-10-19 10:05:00,115.52,115.67,115.47,115.64,140100.0,86.4166,86.5288,86.3792,86.5064,140100.0
2011-10-19 10:10:00,115.64,115.85,115.64,115.82,187300.0,86.5064,86.6635,86.5064,86.641,187300.0
2011-10-19 10:15:00,115.81,115.99,115.67,115.92,129600.0,86.6336,86.7682,86.5288,86.7158,129600.0
2011-10-19 10:20:00,115.92,116.0,115.78,115.95,76000.0,86.7158,86.7757,86.6111,86.7383,76000.0
2011-10-19 10:25:00,115.95,116.14,115.94,116.1,115500.0,86.7383,86.8804,86.7308,86.8505,115500.0
2011-10-19 10:30:00,116.11,116.14,115.94,115.94,87700.0,86.858,86.8804,86.7308,86.7308,87700.0
2011-10-19 10:35:00,115.95,116.0,115.86,115.93,39000.0,86.7383,86.7757,86.671,86.7233,39000.0
2011-10-19 10:40:00,115.95,116.13,115.93,115.97,87000.0,86.7383,86.8729,86.7233,86.7532,87000.0
2011-10-19 10:45:00,115.98,116.11,115.96,116.04,94400.0,86.7607,86.858,86.7458,86.8056,94400.0
2011-10-19 10:50:00,116.03,116.19,115.96,116.17,59200.0,86.7981,86.9178,86.7458,86.9029,59200.0
2011-10-19 10:55:00,116.15,116.22,116.03,116.04,97300.0,86.8879,86.9403,86.7981,86.8056,97300.0
2011-10-19 11:00:00,116.02,116.05,115.86,115.86,63600.0,86.7906,86.8131,86.671,86.671,63600.0
2011-10-19 11:05:00,115.86,116.09,115.83,116.08,109900.0,86.671,86.843,86.6485,86.8355,109900.0
2011-10-19 11:10:00,116.07,116.12,115.96,115.98,61100.0,86.8281,86.8655,86.7458,86.7607,61100.0
2011-10-19 11:15:00,115.99,116.06,115.8,115.84,58500.0,86.7682,86.8206,86.6261,86.656,58500.0
2011-10-19 11:20:00,115.82,115.99,115.8,115.96,89200.0,86.641,86.7682,86.6261,86.7458,89200.0
2011-10-19 11:25:00,115.95,116.12,115.94,116.06,35300.0,86.7383,86.8655,86.7308,86.8206,35300.0
2011-10-19 11:30:00,116.07,116.22,116.07,116.11,110800.0,86.8281,86.9403,86.8281,86.858,110800.0
2011-10-19 11:35:00,116.11,116.18,116.1,116.12,43800.0,86.858,86.9103,86.8505,86.8655,43800.0
2011-10-19 11:40:00,116.13,116.2,116.09,116.19,49300.0,86.8729,86.9253,86.843,86.9178,49300.0
2011-10-19 11:45:00,116.19,116.2,116.01,116.01,62600.0,86.9178,86.9253,86.7832,86.7832,62600.0
2011-10-19 11:50:00,116.01,116.06,115.95,115.96,52300.0,86.7832,86.8206,86.7383,86.7458,52300.0
2011-10-19 11:55:00,115.95,115.95,115.82,115.84,53200.0,86.7383,86.7383,86.641,86.656,53200.0
2011-10-19 12:00:00,115.84,115.9,115.8,115.83,63100.0,86.656,86.7009,86.6261,86.6485,63100.0
2011-10-19 12:05:00,115.85,115.92,115.77,115.79,49600.0,86.6635,86.7158,86.6036,86.6186,49600.0
2011-10-19 12:10:00,115.79,115.82,115.74,115.8,83500.0,86.6186,86.641,86.5812,86.6261,83500.0
2011-10-19 12:15:00,115.81,115.94,115.78,115.92,79300.0,86.6336,86.7308,86.6111,86.7158,79300.0
2011-10-19 12:20:00,115.91,116.06,115.87,116.06,50800.0,86.7084,86.8206,86.6784,86.8206,50800.0
2011-10-19 12:25:00,116.06,116.08,115.97,116.01,26400.0,86.8206,86.8355,86.7532,86.7832,26400.0
2011-10-19 12:30:00,116.0,116.01,115.87,115.89,157400.0,86.7757,86.7832,86.6784,86.6934,157400.0
2011-10-19 12:35:00,115.9,116.11,115.89,116.03,60200.0,86.7009,86.858,86.6934,86.7981,60200.0
2011-10-19 12:40:00,116.04,116.04,115.94,116.02,29300.0,86.8056,86.8056,86.7308,86.7906,29300.0
2011-10-19 12:45:00,116.01,116.08,115.94,116.0,28400.0,86.7832,86.8355,86.7308,86.7757,28400.0
2011-10-19 12:50:00,116.0,116.2,115.98,116.14,159600.0,86.7757,86.9253,86.7607,86.8804,159600.0
2011-10-19 12:55:00,116.13,116.22,116.1,116.1,43800.0,86.8729,86.9403,86.8505,86.8505,43800.0
2011-10-19 13:00:00,116.12,116.22,116.1,116.21,63600.0,86.8655,86.9403,86.8505,86.9328,63600.0
2011-10-19 13:05:00,116.23,116.25,116.13,116.23,40500.0,86.9477,86.9627,86.8729,86.9477,40500.0
2011-10-19 13:10:00,116.23,116.24,116.15,116.21,24900.0,86.9477,86.9552,86.8879,86.9328,24900.0
2011-10-19 13:15:00,116.22,116.23,116.11,116.15,70900.0,86.9403,86.9477,86.858,86.8879,70900.0
2011-10-19 13:20:00,116.14,116.18,116.1,116.14,35700.0,86.8804,86.9103,86.8505,86.8804,35700.0
2011-10-19 13:25:00,116.14,116.23,116.09,116.09,46500.0,86.8804,86.9477,86.843,86.843,46500.0
2011-10-19 13:30:00,116.09,116.15,116.01,116.03,2125100.0,86.843,86.8879,86.7832,86.7981,2125100.0
2011-10-19 13:35:00,116.06,116.08,115.94,115.95,129600.0,86.8206,86.8355,86.7308,86.7383,129600.0
2011-10-19 13:40:00,115.94,115.97,115.84,115.86,83600.0,86.7308,86.7532,86.656,86.671,83600.0
2011-10-19 13:45:00,115.85,115.85,115.76,115.85,41100.0,86.6635,86.6635,86.5962,86.6635,41100.0
2011-10-19 13:50:00,115.84,115.92,115.76,115.88,31700.0,86.656,86.7158,86.5962,86.6859,31700.0
2011-10-19 13:55:00,115.9,115.94,115.82,115.93,21500.0,86.7009,86.7308,86.641,86.7233,21500.0
2011-10-19 14:00:00,115.93,115.98,115.76,115.77,70300.0,86.7233,86.7607,86.5962,86.6036,70300.0
2011-10-19 14:05:00,115.75,115.77,115.36,115.36,271600.0,86.5887,86.6036,86.2969,86.2969,271600.0
2011-10-19 14:10:00,115.38,115.52,115.25,115.26,127700.0,86.3119,86.4166,86.2146,86.2221,127700.0
2011-10-19 14:15:00,115.26,115.47,115.22,115.33,107800.0,86.2221,86.3792,86.1922,86.2745,107800.0
2011-10-19 14:20:00,115.32,115.39,115.13,115.16,167400.0,86.267,86.3194,86.1249,86.1473,167400.0
2011-10-19 14:25:00,115.17,115.19,115.0,115.01,147200.0,86.1548,86.1698,86.0276,86.0351,147200.0
2011-10-19 14:30:00,115.03,115.08,114.89,115.03,198300.0,86.0501,86.0875,85.9453,86.0501,198300.0
2011-10-19 14:35:00,115.02,115.15,115.01,115.12,110000.0,86.0426,86.1398,86.0351,86.1174,110000.0
2011-10-19 14:40:00,115.11,115.17,114.94,115.1,76800.0,86.1099,86.1548,85.9827,86.1024,76800.0
2011-10-19 14:45:00,115.1,115.37,115.07,115.26,114500.0,86.1024,86.3044,86.08,86.2221,114500.0
2011-10-19 14:50:00,115.23,115.25,115.04,115.04,136600.0,86.1997,86.2146,86.0575,86.0575,136600.0
2011-10-19 14:55:00,115.04,115.07,114.87,114.95,93800.0,86.0575,86.08,85.9304,85.9902,93800.0
2011-10-19 15:00:00,114.94,114.99,114.79,114.8,115000.0,85.9827,86.0201,85.8705,85.878,115000.0
2011-10-19 15:05:00,114.78,114.94,114.66,114.84,147500.0,85.863,85.9827,85.7733,85.9079,147500.0
2011-10-19 15:10:00,114.81,114.9,114.67,114.85,175100.0,85.8855,85.9528,85.7808,85.9154,175100.0
2011-10-19 15:15:00,114.86,115.07,114.85,114.98,182000.0,85.9229,86.08,85.9154,86.0127,182000.0
2011-10-19 15:20:00,114.97,115.01,114.83,114.98,160800.0,86.0052,86.0351,85.9004,86.0127,160800.0
2011-10-19 15:25:00,114.98,115.01,114.75,114.78,103400.0,86.0127,86.0351,85.8406,85.863,103400.0
2011-10-19 15:30:00,114.78,115.15,114.73,115.11,141100.0,85.863,86.1398,85.8256,86.1099,141100.0
2011-10-19 15:35:00,115.12,115.13,114.82,114.88,106500.0,86.1174,86.1249,85.893,85.9379,106500.0
2011-10-19 15:40:00,114.87,115.12,114.58,115.0,286600.0,85.9304,86.1174,85.7134,86.0276,286600.0
2011-10-19 15:45:00,114.99,115.25,114.82,115.24,251900.0,86.0201,86.2146,85.893,86.2072,251900.0
2011-10-19 15:50:00,115.21,115.23,114.92,115.04,293800.0,86.1847,86.1997,85.9678,86.0575,293800.0
2011-10-19 15:55:00,115.03,115.04,114.81,114.96,227700.0,86.0501,86.0575,85.8855,85.9977,227700.0
2011-10-20 09:30:00,115.07,115.23,114.86,114.91,225200.0,86.08,86.1997,85.9229,85.9603,225200.0
2011-10-20 09:35:00,114.91,114.99,114.78,114.95,136000.0,85.9603,86.0201,85.863,85.9902,136000.0
2011-10-20 09:40:00,114.96,115.13,114.83,115.13,129500.0,85.9977,86.1249,85.9004,86.1249,129500.0
2011-10-20 09:45:00,115.13,115.34,115.02,115.26,170600.0,86.1249,86.282,86.0426,86.2221,170600.0
2011-10-20 09:50:00,115.25,115.32,114.91,114.91,156300.0,86.2146,86.267,85.9603,85.9603,156300.0
2011-10-20 09:55:00,114.92,115.0,114.81,114.9,106100.0,85.9678,86.0276,85.8855,85.9528,106100.0
2011-10-20 10:00:00,114.9,115.52,114.9,115.31,374500.0,85.9528,86.4166,85.9528,86.2595,374500.0
2011-10-20 10:05:00,115.32,115.35,115.11,115.31,134900.0,86.267,86.2894,86.1099,86.2595,134900.0
2011-10-20 10:10:00,115.3,115.61,115.28,115.5,190000.0,86.252,86.4839,86.2371,86.4017,190000.0
2011-10-20 10:15:00,115.51,115.55,115.33,115.38,102500.0,86.4091,86.4391,86.2745,86.3119,102500.0
2011-10-20 10:20:00,115.4,115.47,115.1,115.15,135800.0,86.3268,86.3792,86.1024,86.1398,135800.0
2011-10-20 10:25:00,115.13,115.18,114.99,115.09,106400.0,86.1249,86.1623,86.0201,86.0949,106400.0
2011-10-20 10:30:00,115.09,115.18,114.93,115.14,69400.0,86.0949,86.1623,85.9753,86.1323,69400.0
2011-10-20 10:35:00,115.07,115.3,115.04,115.3,69400.0,86.08,86.252,86.0575,86.252,69400.0
2011-10-20 10:40:00,115.32,115.33,115.06,115.12,123500.0,86.267,86.2745,86.0725,86.1174,123500.0
2011-10-20 10:45:00,115.14,115.17,114.88,114.89,60800.0,86.1323,86.1548,85.9379,85.9453,60800.0
2011-10-20 10:50:00,114.89,114.98,114.81,114.89,61700.0,85.9453,86.0127,85.8855,85.9453,61700.0
2011-10-20 10:55:00,114.85,114.87,114.6,114.6,105600.0,85.9154,85.9304,85.7284,85.7284,105600.0
2011-10-20 11:00:00,114.58,114.59,114.34,114.38,169600.0,85.7134,85.7209,85.5339,85.5638,169600.0
2011-10-20 11:05:00,114.35,114.52,114.3,114.49,98900.0,85.5414,85.6685,85.504,85.6461,98900.0
2011-10-20 11:10:00,114.48,114.48,114.34,114.44,59300.0,85.6386,85.6386,85.5339,85.6087,59300.0
2011-10-20 11:15:00,114.42,114.42,114.18,114.2,151000.0,85.5937,85.5937,85.4142,85.4292,151000.0
2011-10-20 11:20:00,114.19,114.41,114.19,114.36,59500.0,85.4217,85.5863,85.4217,85.5489,59500.0
2011-10-20 11:25:00,114.36,114.55,114.33,114.49,48200.0,85.5489,85.691,85.5264,85.6461,48200.0
2011-10-20 11:30:00,114.47,114.53,114.36,114.47,25500.0,85.6311,85.676,85.5489,85.6311,25500.0
2011-10-20 11:35:00,114.52,114.74,114.5,114.63,108800.0,85.6685,85.8331,85.6536,85.7508,108800.0
2011-10-20 11:40:00,114.61,114.71,114.51,114.57,71200.0,85.7359,85.8107,85.6611,85.706,71200.0
2011-10-20 11:45:00,114.59,114.69,114.45,114.57,65700.0,85.7209,85.7957,85.6162,85.706,65700.0
2011-10-20 11:50:00,114.57,114.57,114.36,114.37,33600.0,85.706,85.706,85.5489,85.5563,33600.0
2011-10-20 11:55:00,114.38,114.39,114.15,114.26,74200.0,85.5638,85.5713,85.3918,85.4741,74200.0
2011-10-20 12:00:00,114.27,114.29,114.18,114.19,22100.0,85.4815,85.4965,85.4142,85.4217,22100.0
2011-10-20 12:05:00,114.18,114.29,114.03,114.05,40200.0,85.4142,85.4965,85.302,85.317,40200.0
2011-10-20 12:10:00,114.01,114.06,113.96,114.0,69900.0,85.287,85.3244,85.2496,85.2796,69900.0
2011-10-20 12:15:00,114.03,114.09,113.84,113.86,149700.0,85.302,85.3469,85.1599,85.1748,149700.0
2011-10-20 12:20:00,113.87,114.08,113.86,114.03,57300.0,85.1823,85.3394,85.1748,85.302,57300.0
2011-10-20 12:25:00,114.04,114.08,113.97,114.06,22500.0,85.3095,85.3394,85.2571,85.3244,22500.0
2011-10-20 12:30:00,114.06,114.25,114.05,114.19,55900.0,85.3244,85.4666,85.317,85.4217,55900.0
2011-10-20 12:35:00,114.18,114.23,114.12,114.21,25300.0,85.4142,85.4516,85.3693,85.4366,25300.0
2011-10-20 12:40:00,114.22,114.28,114.17,114.23,25400.0,85.4441,85.489,85.4067,85.4516,25400.0
2011-10-20 12:45:00,114.22,114.31,114.2,114.21,18700.0,85.4441,85.5115,85.4292,85.4366,18700.0
2011-10-20 12:50:00,114.23,114.29,114.17,114.26,23200.0,85.4516,85.4965,85.4067,85.4741,23200.0
2011-10-20 12:55:00,114.27,114.64,114.27,114.57,128400.0,85.4815,85.7583,85.4815,85.706,128400.0
2011-10-20 13:00:00,114.56,114.68,114.48,114.49,106100.0,85.6985,85.7882,85.6386,85.6461,106100.0
2011-10-20 13:05:00,114.5,114.81,114.5,114.62,128200.0,85.6536,85.8855,85.6536,85.7434,128200.0
2011-10-20 13:10:00,114.63,114.8,114.6,114.64,98900.0,85.7508,85.878,85.7284,85.7583,98900.0
2011-10-20 13:15:00,114.62,114.97,114.59,114.93,115700.0,85.7434,86.0052,85.7209,85.9753,115700.0
2011-10-20 13:20:00,114.94,115.16,114.9,115.08,125400.0,85.9827,86.1473,85.9528,86.0875,125400.0
2011-10-20 13:25:00,115.08,115.33,115.06,115.08,119000.0,86.0875,86.2745,86.0725,86.0875,119000.0
2011-10-20 13:30:00,115.12,115.27,115.04,115.04,34400.0,86.1174,86.2296,86.0575,86.0575,34400.0
2011-10-20 13:35:00,115.05,115.18,115.04,115.04,77300.0,86.065,86.1623,86.0575,86.0575,77300.0
2011-10-20 13:40:00,115.06,115.11,114.9,114.91,122800.0,86.0725,86.1099,85.9528,85.9603,122800.0
2011-10-20 13:45:00,114.92,115.33,114.92,115.17,194500.0,85.9678,86.2745,85.9678,86.1548,194500.0
2011-10-20 13:50:00,115.17,115.4,115.15,115.27,127600.0,86.1548,86.3268,86.1398,86.2296,127600.0
2011-10-20 13:55:00,115.27,115.3,115.04,115.06,74000.0,86.2296,86.252,86.0575,86.0725,74000.0
2011-10-20 14:00:00,115.05,115.23,114.9,114.98,125400.0,86.065,86.1997,85.9528,86.0127,125400.0
2011-10-20 14:05:00,114.99,115.04,114.84,114.9,90900.0,86.0201,86.0575,85.9079,85.9528,90900.0
2011-10-20 14:10:00,114.89,114.93,114.79,114.86,103600.0,85.9453,85.9753,85.8705,85.9229,103600.0
2011-10-20 14:15:00,114.86,114.99,114.81,114.92,79300.0,85.9229,86.0201,85.8855,85.9678,79300.0
2011-10-20 14:20:00,114.91,115.06,114.86,115.05,96000.0,85.9603,86.0725,85.9229,86.065,96000.0
2011-10-20 14:25:00,115.05,115.14,114.99,115.05,60400.0,86.065,86.1323,86.0201,86.065,60400.0
2011-10-20 14:30:00,115.05,115.21,114.96,115.12,92900.0,86.065,86.1847,85.9977,86.1174,92900.0
2011-10-20 14:35:00,115.13,115.58,115.12,115.57,58000.0,86.1249,86.4615,86.1174,86.454,58000.0
2011-10-20 14:40:00,115.55,115.62,115.41,115.41,144700.0,86.4391,86.4914,86.3343,86.3343,144700.0
2011-10-20 14:45:00,115.42,115.54,115.39,115.51,133200.0,86.3418,86.4316,86.3194,86.4091,133200.0
2011-10-20 14:50:00,115.5,115.77,115.5,115.69,114300.0,86.4017,86.6036,86.4017,86.5438,114300.0
2011-10-20 14:55:00,115.71,115.76,115.55,115.56,41500.0,86.5587,86.5962,86.4391,86.4465,41500.0
2011-10-20 15:00:00,115.56,115.61,115.47,115.47,57700.0,86.4465,86.4839,86.3792,86.3792,57700.0
2011-10-20 15:05:00,115.46,115.56,115.41,115.49,46700.0,86.3717,86.4465,86.3343,86.3942,46700.0
2011-10-20 15:10:00,115.52,115.52,115.36,115.47,39700.0,86.4166,86.4166,86.2969,86.3792,39700.0
2011-10-20 15:15:00,115.46,115.46,115.31,115.44,52100.0,86.3717,86.3717,86.2595,86.3568,52100.0
2011-10-20 15:20:00,115.45,115.46,115.13,115.21,89700.0,86.3643,86.3717,86.1249,86.1847,89700.0
2011-10-20 15:25:00,115.22,115.24,114.97,115.1,51900.0,86.1922,86.2072,86.0052,86.1024,51900.0
2011-10-20 15:30:00,115.05,115.19,115.0,115.18,73200.0,86.065,86.1698,86.0276,86.1623,73200.0
2011-10-20 15:35:00,115.16,115.24,114.96,115.03,96400.0,86.1473,86.2072,85.9977,86.0501,96400.0
2011-10-20 15:40:00,115.02,115.37,115.02,115.28,98700.0,86.0426,86.3044,86.0426,86.2371,98700.0
2011-10-20 15:45:00,115.29,115.48,115.27,115.46,151300.0,86.2446,86.3867,86.2296,86.3717,151300.0
2011-10-20 15:50:00,115.46,115.49,115.24,115.35,183200.0,86.3717,86.3942,86.2072,86.2894,183200.0
2011-10-20 15:55:00,115.35,115.42,115.27,115.32,267500.0,86.2894,86.3418,86.2296,86.267,267500.0
2011-10-21 09:30:00,116.45,116.62,116.43,116.47,322800.0,87.2491,87.3765,87.2341,87.2641,322800.0
2011-10-21 09:35:00,116.45,116.55,116.43,116.49,59800.0,87.2491,87.324,87.2341,87.279,59800.0
2011-10-21 09:40:00,116.5,116.62,116.48,116.56,113000.0,87.2865,87.3765,87.2716,87.3315,113000.0
2011-10-21 09:45:00,116.58,116.8,116.5,116.8,247400.0,87.3465,87.5113,87.2865,87.5113,247400.0
2011-10-21 09:50:00,116.8,116.83,116.72,116.8,178000.0,87.5113,87.5338,87.4514,87.5113,178000.0
2011-10-21 09:55:00,116.81,116.96,116.81,116.85,155400.0,87.5188,87.6312,87.5188,87.5488,155400.0
2011-10-21 10:00:00,116.84,116.9,116.65,116.66,113000.0,87.5413,87.5862,87.3989,87.4064,113000.0
2011-10-21 10:05:00,116.66,116.79,116.65,116.75,186900.0,87.4064,87.5038,87.3989,87.4739,186900.0
2011-10-21 10:10:00,116.74,116.87,116.72,116.86,122300.0,87.4664,87.5638,87.4514,87.5563,122300.0
2011-10-21 10:15:00,116.86,117.13,116.76,117.13,419200.0,87.5563,87.7586,87.4813,87.7586,419200.0
2011-10-21 10:20:00,117.13,117.31,117.12,117.2,228800.0,87.7586,87.8934,87.7511,87.811,228800.0
2011-10-21 10:25:00,117.2,117.3,117.17,117.29,224600.0,87.811,87.8859,87.7885,87.8784,224600.0
2011-10-21 10:30:00,117.29,117.39,117.14,117.16,401500.0,87.8784,87.9534,87.7661,87.781,401500.0
2011-10-21 10:35:00,117.17,117.37,117.15,117.23,261100.0,87.7885,87.9384,87.7735,87.8335,261100.0
2011-10-21 10:40:00,117.23,117.26,117.12,117.15,134000.0,87.8335,87.856,87.7511,87.7735,134000.0
2011-10-21 10:45:00,117.15,117.29,117.14,117.29,85000.0,87.7735,87.8784,87.7661,87.8784,85000.0
2011-10-21 10:50:00,117.31,117.32,117.13,117.15,113900.0,87.8934,87.9009,87.7586,87.7735,113900.0
2011-10-21 10:55:00,117.14,117.34,117.14,117.34,72900.0,87.7661,87.9159,87.7661,87.9159,72900.0
2011-10-21 11:00:00,117.33,117.36,117.16,117.18,92000.0,87.9084,87.9309,87.781,87.796,92000.0
2011-10-21 11:05:00,117.19,117.21,117.02,117.05,152900.0,87.8035,87.8185,87.6761,87.6986,152900.0
2011-10-21 11:10:00,117.06,117.22,117.06,117.2,80300.0,87.7061,87.826,87.7061,87.811,80300.0
2011-10-21 11:15:00,117.19,117.33,117.18,117.27,80400.0,87.8035,87.9084,87.796,87.8635,80400.0
2011-10-21 11:20:00,117.27,117.37,117.24,117.34,112300.0,87.8635,87.9384,87.841,87.9159,112300.0
2011-10-21 11:25:00,117.34,117.36,117.27,117.33,47100.0,87.9159,87.9309,87.8635,87.9084,47100.0
2011-10-21 11:30:00,117.32,117.39,117.26,117.29,44700.0,87.9009,87.9534,87.856,87.8784,44700.0
2011-10-21 11:35:00,117.27,117.32,117.2,117.21,48500.0,87.8635,87.9009,87.811,87.8185,48500.0
2011-10-21 11:40:00,117.21,117.46,117.2,117.4,146100.0,87.8185,88.0058,87.811,87.9609,146100.0
2011-10-21 11:45:00,117.4,117.46,117.39,117.4,68800.0,87.9609,88.0058,87.9534,87.9609,68800.0
2011-10-21 11:50:00,117.41,117.49,117.4,117.45,64600.0,87.9684,88.0283,87.9609,87.9983,64600.0
2011-10-21 11:55:00,117.45,117.49,117.37,117.4,90300.0,87.9983,88.0283,87.9384,87.9609,90300.0
2011-10-21 12:00:00,117.39,117.4,117.3,117.32,119900.0,87.9534,87.9609,87.8859,87.9009,119900.0
2011-10-21 12:05:00,117.32,117.34,117.25,117.26,59900.0,87.9009,87.9159,87.8485,87.856,59900.0
2011-10-21 12:10:00,117.25,117.32,117.24,117.31,63100.0,87.8485,87.9009,87.841,87.8934,63100.0
2011-10-21 12:15:00,117.31,117.35,117.21,117.22,74100.0,87.8934,87.9234,87.8185,87.826,74100.0
2011-10-21 12:20:00,117.22,117.23,117.16,117.23,171100.0,87.826,87.8335,87.781,87.8335,171100.0
2011-10-21 12:25:00,117.23,117.3,117.21,117.27,52800.0,87.8335,87.8859,87.8185,87.8635,52800.0
2011-10-21 12:30:00,117.27,117.28,117.19,117.22,49800.0,87.8635,87.8709,87.8035,87.826,49800.0
2011-10-21 12:35:00,117.22,117.25,117.09,117.17,285000.0,87.826,87.8485,87.7286,87.7885,285000.0
2011-10-21 12:40:00,117.18,117.22,117.16,117.16,126000.0,87.796,87.826,87.781,87.781,126000.0
2011-10-21 12:45:00,117.15,117.19,117.12,117.14,732100.0,87.7735,87.8035,87.7511,87.7661,732100.0
2011-10-21 12:50:00,117.13,117.2,117.11,117.19,102700.0,87.7586,87.811,87.7436,87.8035,102700.0
2011-10-21 12:55:00,117.19,117.19,117.1,117.1,48300.0,87.8035,87.8035,87.7361,87.7361,48300.0
2011-10-21 13:00:00,117.1,117.1,116.91,116.97,147200.0,87.7361,87.7361,87.5937,87.6387,147200.0
2011-10-21 13:05:00,116.97,116.99,116.92,116.93,52100.0,87.6387,87.6537,87.6012,87.6087,52100.0
2011-10-21 13:10:00,116.94,116.94,116.75,116.9,134800.0,87.6162,87.6162,87.4739,87.5862,134800.0
2011-10-21 13:15:00,116.91,116.95,116.88,116.93,48200.0,87.5937,87.6237,87.5713,87.6087,48200.0
2011-10-21 13:20:00,116.92,117.03,116.88,116.94,65300.0,87.6012,87.6836,87.5713,87.6162,65300.0
2011-10-21 13:25:00,116.95,116.95,116.77,116.78,213800.0,87.6237,87.6237,87.4888,87.4963,213800.0
2011-10-21 13:30:00,116.78,116.87,116.71,116.85,103700.0,87.4963,87.5638,87.4439,87.5488,103700.0
2011-10-21 13:35:00,116.83,116.91,116.75,116.85,114700.0,87.5338,87.5937,87.4739,87.5488,114700.0
2011-10-21 13:40:00,116.84,116.9,116.69,116.79,144900.0,87.5413,87.5862,87.4289,87.5038,144900.0
2011-10-21 13:45:00,116.79,116.85,116.67,116.79,172900.0,87.5038,87.5488,87.4139,87.5038,172900.0
2011-10-21 13:50:00,116.79,116.83,116.72,116.81,222900.0,87.5038,87.5338,87.4514,87.5188,222900.0
2011-10-21 13:55:00,116.8,116.84,116.67,116.72,247300.0,87.5113,87.5413,87.4139,87.4514,247300.0
2011-10-21 14:00:00,116.73,116.99,116.65,116.96,149900.0,87.4589,87.6537,87.3989,87.6312,149900.0
2011-10-21 14:05:00,116.97,117.1,116.93,117.07,146500.0,87.6387,87.7361,87.6087,87.7136,146500.0
2011-10-21 14:10:00,117.05,117.12,116.97,117.07,51800.0,87.6986,87.7511,87.6387,87.7136,51800.0
2011-10-21 14:15:00,117.07,117.16,117.06,117.08,30700.0,87.7136,87.781,87.7061,87.7211,30700.0
2011-10-21 14:20:00,117.08,117.2,117.07,117.2,64200.0,87.7211,87.811,87.7136,87.811,64200.0
2011-10-21 14:25:00,117.21,117.24,117.13,117.14,79500.0,87.8185,87.841,87.7586,87.7661,79500.0
2011-10-21 14:30:00,117.14,117.17,116.99,117.03,92300.0,87.7661,87.7885,87.6537,87.6836,92300.0
2011-10-21 14:35:00,117.02,117.15,117.02,117.13,30900.0,87.6761,87.7735,87.6761,87.7586,30900.0
2011-10-21 14:40:00,117.15,117.35,117.13,117.28,184100.0,87.7735,87.9234,87.7586,87.8709,184100.0
2011-10-21 14:45:00,117.29,117.33,117.25,117.26,49500.0,87.8784,87.9084,87.8485,87.856,49500.0
2011-10-21 14:50:00,117.27,117.32,117.22,117.25,123300.0,87.8635,87.9009,87.826,87.8485,123300.0
2011-10-21 14:55:00,117.26,117.4,117.2,117.4,86800.0,87.856,87.9609,87.811,87.9609,86800.0
2011-10-21 15:00:00,117.4,117.5,117.34,117.43,139400.0,87.9609,88.0358,87.9159,87.9833,139400.0
2011-10-21 15:05:00,117.44,117.49,117.37,117.39,52600.0,87.9908,88.0283,87.9384,87.9534,52600.0
2011-10-21 15:10:00,117.38,117.42,117.32,117.33,52900.0,87.9459,87.9758,87.9009,87.9084,52900.0
2011-10-21 15:15:00,117.32,117.41,117.32,117.36,120700.0,87.9009,87.9684,87.9009,87.9309,120700.0
2011-10-21 15:20:00,117.35,117.55,117.35,117.54,212200.0,87.9234,88.0732,87.9234,88.0658,212200.0
2011-10-21 15:25:00,117.54,117.54,117.39,117.39,119500.0,88.0658,88.0658,87.9534,87.9534,119500.0
2011-10-21 15:30:00,117.4,117.49,117.37,117.38,103100.0,87.9609,88.0283,87.9384,87.9459,103100.0
2011-10-21 15:35:00,117.39,117.42,117.3,117.34,190800.0,87.9534,87.9758,87.8859,87.9159,190800.0
2011-10-21 15:40:00,117.34,117.4,117.23,117.29,171000.0,87.9159,87.9609,87.8335,87.8784,171000.0
2011-10-21 15:45:00,117.29,117.53,117.23,117.53,328600.0,87.8784,88.0583,87.8335,88.0583,328600.0
2011-10-21 15:50:00,117.53,117.84,117.47,117.84,370400.0,88.0583,88.2905,88.0133,88.2905,370400.0
2011-10-21 15:55:00,117.82,117.88,117.65,117.84,581200.0,88.2755,88.3205,88.1482,88.2905,581200.0
2011-10-24 09:30:00,118.17,118.29,118.01,118.2,195200.0,88.5378,88.6277,88.4179,88.5603,195200.0
2011-10-24 09:35:00,118.21,118.31,118.12,118.24,171500.0,88.5677,88.6427,88.5003,88.5902,171500.0
2011-10-24 09:40:00,118.25,118.32,118.2,118.31,105900.0,88.5977,88.6502,88.5603,88.6427,105900.0
2011-10-24 09:45:00,118.31,118.49,118.24,118.49,169900.0,88.6427,88.7775,88.5902,88.7775,169900.0
2011-10-24 09:50:00,118.48,118.5,118.29,118.3,123900.0,88.77,88.785,88.6277,88.6352,123900.0
2011-10-24 09:55:00,118.31,118.34,118.19,118.28,91300.0,88.6427,88.6651,88.5528,88.6202,91300.0
2011-10-24 10:00:00,118.27,118.3,118.19,118.23,68200.0,88.6127,88.6352,88.5528,88.5827,68200.0
2011-10-24 10:05:00,118.23,118.39,118.22,118.37,111500.0,88.5827,88.7026,88.5752,88.6876,111500.0
2011-10-24 10:10:00,118.39,118.51,118.38,118.45,118200.0,88.7026,88.7925,88.6951,88.7476,118200.0
2011-10-24 10:15:00,118.48,118.6,118.43,118.58,126100.0,88.77,88.8599,88.7326,88.845,126100.0
2011-10-24 10:20:00,118.58,118.62,118.52,118.53,143200.0,88.845,88.8749,88.8,88.8075,143200.0
2011-10-24 10:25:00,118.54,118.73,118.52,118.65,159300.0,88.815,88.9573,88.8,88.8974,159300.0
2011-10-24 10:30:00,118.66,118.72,118.59,118.71,116400.0,88.9049,88.9499,88.8525,88.9424,116400.0
2011-10-24 10:35:00,118.71,118.72,118.55,118.57,149100.0,88.9424,88.9499,88.8225,88.8375,149100.0
2011-10-24 10:40:00,118.57,118.6,118.43,118.5,150400.0,88.8375,88.8599,88.7326,88.785,150400.0
2011-10-24 10:45:00,118.49,118.54,118.36,118.4,143400.0,88.7775,88.815,88.6801,88.7101,143400.0
2011-10-24 10:50:00,118.4,118.44,118.26,118.29,96600.0,88.7101,88.7401,88.6052,88.6277,96600.0
2011-10-24 10:55:00,118.29,118.38,118.27,118.28,75600.0,88.6277,88.6951,88.6127,88.6202,75600.0
2011-10-24 11:00:00,118.28,118.44,118.28,118.4,66700.0,88.6202,88.7401,88.6202,88.7101,66700.0
2011-10-24 11:05:00,118.42,118.55,118.42,118.51,88700.0,88.7251,88.8225,88.7251,88.7925,88700.0
2011-10-24 11:10:00,118.51,118.53,118.41,118.45,78100.0,88.7925,88.8075,88.7176,88.7476,78100.0
2011-10-24 11:15:00,118.45,118.67,118.42,118.63,112900.0,88.7476,88.9124,88.7251,88.8824,112900.0
2011-10-24 11:20:00,118.63,118.79,118.63,118.75,153600.0,88.8824,89.0023,88.8824,88.9723,153600.0
2011-10-24 11:25:00,118.76,118.85,118.76,118.82,134800.0,88.9798,89.0473,88.9798,89.0248,134800.0
2011-10-24 11:30:00,118.82,118.83,118.73,118.79,146100.0,89.0248,89.0323,88.9573,89.0023,146100.0
2011-10-24 11:35:00,118.8,118.84,118.75,118.84,94800.0,89.0098,89.0398,88.9723,89.0398,94800.0
2011-10-24 11:40:00,118.85,118.86,118.76,118.82,57900.0,89.0473,89.0547,88.9798,89.0248,57900.0
2011-10-24 11:45:00,118.82,118.91,118.79,118.8,90200.0,89.0248,89.0922,89.0023,89.0098,90200.0
2011-10-24 11:50:00,118.81,118.81,118.71,118.71,77900.0,89.0173,89.0173,88.9424,88.9424,77900.0
2011-10-24 11:55:00,118.72,118.8,118.71,118.79,81000.0,88.9499,89.0098,88.9424,89.0023,81000.0
2011-10-24 12:00:00,118.79,118.79,118.72,118.78,60500.0,89.0023,89.0023,88.9499,88.9948,60500.0
2011-10-24 12:05:00,118.75,118.8,118.74,118.8,51200.0,88.9723,89.0098,88.9648,89.0098,51200.0
2011-10-24 12:10:00,118.81,118.84,118.74,118.82,83000.0,89.0173,89.0398,88.9648,89.0248,83000.0
2011-10-24 12:15:00,118.81,118.88,118.8,118.82,60400.0,89.0173,89.0697,89.0098,89.0248,60400.0
2011-10-24 12:20:00,118.82,118.84,118.77,118.78,144200.0,89.0248,89.0398,88.9873,88.9948,144200.0
2011-10-24 12:25:00,118.78,118.86,118.78,118.83,50400.0,88.9948,89.0547,88.9948,89.0323,50400.0
2011-10-24 12:30:00,118.83,118.85,118.63,118.69,160700.0,89.0323,89.0473,88.8824,88.9274,160700.0
2011-10-24 12:35:00,118.68,118.71,118.6,118.63,127400.0,88.9199,88.9424,88.8599,88.8824,127400.0
2011-10-24 12:40:00,118.63,118.66,118.56,118.63,59400.0,88.8824,88.9049,88.83,88.8824,59400.0
2011-10-24 12:45:00,118.63,118.66,118.55,118.61,168200.0,88.8824,88.9049,88.8225,88.8674,168200.0
2011-10-24 12:50:00,118.59,118.69,118.57,118.69,75400.0,88.8525,88.9274,88.8375,88.9274,75400.0
2011-10-24 12:55:00,118.67,118.79,118.65,118.77,68100.0,88.9124,89.0023,88.8974,88.9873,68100.0
2011-10-24 13:00:00,118.79,118.8,118.69,118.7,62800.0,89.0023,89.0098,88.9274,88.9349,62800.0
2011-10-24 13:05:00,118.69,118.77,118.68,118.72,129200.0,88.9274,88.9873,88.9199,88.9499,129200.0
2011-10-24 13:10:00,118.72,118.85,118.72,118.82,110500.0,88.9499,89.0473,88.9499,89.0248,110500.0
2011-10-24 13:15:00,118.82,118.86,118.81,118.83,64800.0,89.0248,89.0547,89.0173,89.0323,64800.0
2011-10-24 13:20:00,118.82,118.84,118.78,118.83,57400.0,89.0248,89.0398,88.9948,89.0323,57400.0
2011-10-24 13:25:00,118.83,118.91,118.83,118.87,90700.0,89.0323,89.0922,89.0323,89.0622,90700.0
2011-10-24 13:30:00,118.86,118.88,118.83,118.88,63000.0,89.0547,89.0697,89.0323,89.0697,63000.0
2011-10-24 13:35:00,118.88,118.9,118.86,118.87,57400.0,89.0697,89.0847,89.0547,89.0622,57400.0
2011-10-24 13:40:00,118.86,118.97,118.86,118.92,57300.0,89.0547,89.1372,89.0547,89.0997,57300.0
2011-10-24 13:45:00,118.93,119.15,118.92,119.13,185700.0,89.1072,89.272,89.0997,89.257,185700.0
2011-10-24 13:50:00,119.13,119.13,119.06,119.09,44100.0,89.257,89.257,89.2046,89.2271,44100.0
2011-10-24 13:55:00,119.13,119.13,119.04,119.04,21500.0,89.257,89.257,89.1896,89.1896,21500.0
2011-10-24 14:00:00,119.05,119.08,119.0,119.0,102800.0,89.1971,89.2196,89.1596,89.1596,102800.0
2011-10-24 14:05:00,119.01,119.03,118.95,118.99,31000.0,89.1671,89.1821,89.1222,89.1522,31000.0
2011-10-24 14:10:00,119.0,119.0,118.86,118.89,116200.0,89.1596,89.1596,89.0547,89.0772,116200.0
2011-10-24 14:15:00,118.9,118.93,118.74,118.81,135500.0,89.0847,89.1072,88.9648,89.0173,135500.0
2011-10-24 14:20:00,118.8,118.9,118.79,118.86,69700.0,89.0098,89.0847,89.0023,89.0547,69700.0
2011-10-24 14:25:00,118.87,118.96,118.86,118.93,37500.0,89.0622,89.1297,89.0547,89.1072,37500.0
2011-10-24 14:30:00,118.93,118.97,118.88,118.92,94500.0,89.1072,89.1372,89.0697,89.0997,94500.0
2011-10-24 14:35:00,118.91,118.99,118.9,118.99,46000.0,89.0922,89.1522,89.0847,89.1522,46000.0
2011-10-24 14:40:00,118.99,119.01,118.89,118.94,42700.0,89.1522,89.1671,89.0772,89.1147,42700.0
2011-10-24 14:45:00,118.94,118.98,118.9,118.95,37600.0,89.1147,89.1447,89.0847,89.1222,37600.0
2011-10-24 14:50:00,118.95,118.98,118.9,118.94,28400.0,89.1222,89.1447,89.0847,89.1147,28400.0
2011-10-24 14:55:00,118.93,119.01,118.91,119.0,50200.0,89.1072,89.1671,89.0922,89.1596,50200.0
2011-10-24 15:00:00,119.0,119.16,119.0,119.09,127300.0,89.1596,89.2795,89.1596,89.2271,127300.0
2011-10-24 15:05:00,119.09,119.1,118.97,118.99,35900.0,89.2271,89.2346,89.1372,89.1522,35900.0
2011-10-24 15:10:00,118.99,118.99,118.81,118.84,95400.0,89.1522,89.1522,89.0173,89.0398,95400.0
2011-10-24 15:15:00,118.84,118.86,118.74,118.84,89100.0,89.0398,89.0547,88.9648,89.0398,89100.0
2011-10-24 15:20:00,118.85,118.86,118.73,118.74,213700.0,89.0473,89.0547,88.9573,88.9648,213700.0
2011-10-24 15:25:00,118.75,118.8,118.56,118.62,113800.0,88.9723,89.0098,88.83,88.8749,113800.0
2011-10-24 15:30:00,118.62,118.7,118.56,118.63,130100.0,88.8749,88.9349,88.83,88.8824,130100.0
2011-10-24 15:35:00,118.63,118.81,118.58,118.72,152800.0,88.8824,89.0173,88.845,88.9499,152800.0
2011-10-24 15:40:00,118.72,118.91,118.68,118.86,122500.0,88.9499,89.0922,88.9199,89.0547,122500.0
2011-10-24 15:45:00,118.86,118.86,118.61,118.63,197700.0,89.0547,89.0547,88.8674,88.8824,197700.0
2011-10-24 15:50:00,118.62,118.73,118.51,118.72,194700.0,88.8749,88.9573,88.7925,88.9499,194700.0
2011-10-24 15:55:00,118.71,118.95,118.65,118.86,269900.0,88.9424,89.1222,88.8974,89.0547,269900.0
2011-10-25 09:30:00,118.21,118.26,117.72,117.72,208400.0,88.5677,88.6052,88.2006,88.2006,208400.0
2011-10-25 09:35:00,117.71,117.74,117.13,117.6,519800.0,88.1931,88.2156,87.7586,88.1107,519800.0
2011-10-25 09:40:00,117.61,117.88,117.55,117.7,192800.0,88.1182,88.3205,88.0732,88.1856,192800.0
2011-10-25 09:45:00,117.68,118.12,117.57,117.81,257500.0,88.1706,88.5003,88.0882,88.268,257500.0
2011-10-25 09:50:00,117.86,117.95,117.67,117.93,191000.0,88.3055,88.3729,88.1632,88.358,191000.0
2011-10-25 09:55:00,117.89,118.01,117.62,117.65,188400.0,88.328,88.4179,88.1257,88.1482,188400.0
2011-10-25 10:00:00,117.65,117.82,117.35,117.48,387900.0,88.1482,88.2755,87.9234,88.0208,387900.0
2011-10-25 10:05:00,117.5,117.68,117.32,117.64,428200.0,88.0358,88.1706,87.9009,88.1407,428200.0
2011-10-25 10:10:00,117.64,117.86,117.64,117.67,201100.0,88.1407,88.3055,88.1407,88.1632,201100.0
2011-10-25 10:15:00,117.66,117.94,117.57,117.92,90900.0,88.1557,88.3654,88.0882,88.3505,90900.0
2011-10-25 10:20:00,117.93,118.08,117.91,118.01,104300.0,88.358,88.4703,88.343,88.4179,104300.0
2011-10-25 10:25:00,117.99,118.16,117.97,118.09,87100.0,88.4029,88.5303,88.3879,88.4778,87100.0
2011-10-25 10:30:00,118.1,118.18,117.95,118.12,67300.0,88.4853,88.5453,88.3729,88.5003,67300.0
2011-10-25 10:35:00,118.12,118.36,118.03,118.33,154000.0,88.5003,88.6801,88.4329,88.6577,154000.0
2011-10-25 10:40:00,118.35,118.35,118.17,118.27,88000.0,88.6726,88.6726,88.5378,88.6127,88000.0
2011-10-25 10:45:00,118.29,118.31,118.11,118.19,112100.0,88.6277,88.6427,88.4928,88.5528,112100.0
2011-10-25 10:50:00,118.18,118.18,117.84,117.85,274300.0,88.5453,88.5453,88.2905,88.298,274300.0
2011-10-25 10:55:00,117.84,117.98,117.76,117.81,48100.0,88.2905,88.3954,88.2306,88.268,48100.0
2011-10-25 11:00:00,117.8,117.96,117.64,117.65,123200.0,88.2606,88.3804,88.1407,88.1482,123200.0
2011-10-25 11:05:00,117.65,117.68,117.5,117.57,97600.0,88.1482,88.1706,88.0358,88.0882,97600.0
2011-10-25 11:10:00,117.59,117.71,117.49,117.7,48500.0,88.1032,88.1931,88.0283,88.1856,48500.0
2011-10-25 11:15:00,117.7,117.72,117.44,117.49,66400.0,88.1856,88.2006,87.9908,88.0283,66400.0
2011-10-25 11:20:00,117.52,117.58,117.42,117.56,39900.0,88.0508,88.0957,87.9758,88.0807,39900.0
2011-10-25 11:25:00,117.55,117.66,117.49,117.63,43700.0,88.0732,88.1557,88.0283,88.1332,43700.0
2011-10-25 11:30:00,117.62,117.76,117.56,117.68,58700.0,88.1257,88.2306,88.0807,88.1706,58700.0
2011-10-25 11:35:00,117.66,117.85,117.66,117.74,132100.0,88.1557,88.298,88.1557,88.2156,132100.0
2011-10-25 11:40:00,117.75,117.77,117.63,117.7,39500.0,88.2231,88.2381,88.1332,88.1856,39500.0
2011-10-25 11:45:00,117.69,117.72,117.53,117.63,76900.0,88.1781,88.2006,88.0583,88.1332,76900.0
2011-10-25 11:50:00,117.61,117.8,117.57,117.78,65400.0,88.1182,88.2606,88.0882,88.2456,65400.0
2011-10-25 11:55:00,117.78,117.85,117.75,117.78,19100.0,88.2456,88.298,88.2231,88.2456,19100.0
2011-10-25 12:00:00,117.77,117.82,117.63,117.69,42900.0,88.2381,88.2755,88.1332,88.1781,42900.0
2011-10-25 12:05:00,117.68,118.06,117.65,117.99,110700.0,88.1706,88.4554,88.1482,88.4029,110700.0
2011-10-25 12:10:00,118.01,118.08,117.98,118.03,50800.0,88.4179,88.4703,88.3954,88.4329,50800.0
2011-10-25 12:15:00,118.03,118.14,117.98,118.12,55000.0,88.4329,88.5153,88.3954,88.5003,55000.0
2011-10-25 12:20:00,118.14,118.17,118.05,118.08,80400.0,88.5153,88.5378,88.4479,88.4703,80400.0
2011-10-25 12:25:00,118.07,118.24,118.05,118.17,110500.0,88.4628,88.5902,88.4479,88.5378,110500.0
2011-10-25 12:30:00,118.17,118.23,118.08,118.09,96000.0,88.5378,88.5827,88.4703,88.4778,96000.0
2011-10-25 12:35:00,118.1,118.13,118.01,118.01,47300.0,88.4853,88.5078,88.4179,88.4179,47300.0
2011-10-25 12:40:00,118.01,118.02,117.89,117.9,74600.0,88.4179,88.4254,88.328,88.3355,74600.0
2011-10-25 12:45:00,117.89,117.91,117.75,117.77,54700.0,88.328,88.343,88.2231,88.2381,54700.0
2011-10-25 12:50:00,117.77,117.83,117.75,117.75,37900.0,88.2381,88.283,88.2231,88.2231,37900.0
2011-10-25 12:55:00,117.76,117.82,117.76,117.77,38700.0,88.2306,88.2755,88.2306,88.2381,38700.0
2011-10-25 13:00:00,117.76,117.93,117.76,117.84,97500.0,88.2306,88.358,88.2306,88.2905,97500.0
2011-10-25 13:05:00,117.84,118.08,117.84,118.02,103400.0,88.2905,88.4703,88.2905,88.4254,103400.0
2011-10-25 13:10:00,118.02,118.06,117.92,117.93,50400.0,88.4254,88.4554,88.3505,88.358,50400.0
2011-10-25 13:15:00,117.93,118.0,117.87,117.96,51500.0,88.358,88.4104,88.313,88.3804,51500.0
2011-10-25 13:20:00,117.96,118.1,117.93,117.97,118000.0,88.3804,88.4853,88.358,88.3879,118000.0
2011-10-25 13:25:00,117.98,118.01,117.86,117.9,46400.0,88.3954,88.4179,88.3055,88.3355,46400.0
2011-10-25 13:30:00,117.88,117.88,117.74,117.79,32300.0,88.3205,88.3205,88.2156,88.2531,32300.0
2011-10-25 13:35:00,117.79,117.88,117.75,117.76,38900.0,88.2531,88.3205,88.2231,88.2306,38900.0
2011-10-25 13:40:00,117.75,117.77,117.67,117.74,91000.0,88.2231,88.2381,88.1632,88.2156,91000.0
2011-10-25 13:45:00,117.74,117.78,117.69,117.75,61000.0,88.2156,88.2456,88.1781,88.2231,61000.0
2011-10-25 13:50:00,117.73,117.96,117.73,117.85,117400.0,88.2081,88.3804,88.2081,88.298,117400.0
2011-10-25 13:55:00,117.86,117.91,117.8,117.87,41300.0,88.3055,88.343,88.2606,88.313,41300.0
2011-10-25 14:00:00,117.87,117.87,117.53,117.6,72100.0,88.313,88.313,88.0583,88.1107,72100.0
2011-10-25 14:05:00,117.59,117.66,117.54,117.63,122100.0,88.1032,88.1557,88.0658,88.1332,122100.0
2011-10-25 14:10:00,117.62,117.62,117.4,117.42,136400.0,88.1257,88.1257,87.9609,87.9758,136400.0
2011-10-25 14:15:00,117.41,117.54,117.41,117.5,118300.0,87.9684,88.0658,87.9684,88.0358,118300.0
2011-10-25 14:20:00,117.51,117.6,117.41,117.6,107700.0,88.0433,88.1107,87.9684,88.1107,107700.0
2011-10-25 14:25:00,117.6,117.61,117.49,117.5,62100.0,88.1107,88.1182,88.0283,88.0358,62100.0
2011-10-25 14:30:00,117.49,117.53,117.41,117.44,64500.0,88.0283,88.0583,87.9684,87.9908,64500.0
2011-10-25 14:35:00,117.45,117.49,117.38,117.41,66800.0,87.9983,88.0283,87.9459,87.9684,66800.0
2011-10-25 14:40:00,117.42,117.74,117.38,117.74,119700.0,87.9758,88.2156,87.9459,88.2156,119700.0
2011-10-25 14:45:00,117.74,117.76,117.62,117.66,85400.0,88.2156,88.2306,88.1257,88.1557,85400.0
2011-10-25 14:50:00,117.65,117.7,117.6,117.61,75300.0,88.1482,88.1856,88.1107,88.1182,75300.0
2011-10-25 14:55:00,117.6,117.76,117.56,117.76,33200.0,88.1107,88.2306,88.0807,88.2306,33200.0
2011-10-25 15:00:00,117.76,117.93,117.76,117.85,102100.0,88.2306,88.358,88.2306,88.298,102100.0
2011-10-25 15:05:00,117.84,117.84,117.69,117.7,51600.0,88.2905,88.2905,88.1781,88.1856,51600.0
2011-10-25 15:10:00,117.69,117.7,117.52,117.52,58500.0,88.1781,88.1856,88.0508,88.0508,58500.0
2011-10-25 15:15:00,117.53,117.59,117.45,117.45,57700.0,88.0583,88.1032,87.9983,87.9983,57700.0
2011-10-25 15:20:00,117.45,117.48,117.26,117.27,108600.0,87.9983,88.0208,87.856,87.8635,108600.0
2011-10-25 15:25:00,117.27,117.36,117.22,117.31,161700.0,87.8635,87.9309,87.826,87.8934,161700.0
2011-10-25 15:30:00,117.32,117.5,117.31,117.41,173800.0,87.9009,88.0358,87.8934,87.9684,173800.0
2011-10-25 15:35:00,117.41,117.41,117.17,117.22,127900.0,87.9684,87.9684,87.7885,87.826,127900.0
2011-10-25 15:40:00,117.22,117.33,117.17,117.23,172300.0,87.826,87.9084,87.7885,87.8335,172300.0
2011-10-25 15:45:00,117.2,117.2,116.97,117.04,311200.0,87.811,87.811,87.6387,87.6911,311200.0
2011-10-25 15:50:00,117.04,117.04,116.75,116.78,242500.0,87.6911,87.6911,87.4739,87.4963,242500.0
2011-10-25 15:55:00,116.79,116.89,116.57,116.84,419400.0,87.5038,87.5787,87.339,87.5413,419400.0
2011-10-26 09:30:00,118.38,118.5,118.35,118.38,159700.0,88.6951,88.785,88.6726,88.6951,159700.0
2011-10-26 09:35:00,118.37,118.37,117.97,118.03,214100.0,88.6876,88.6876,88.3879,88.4329,214100.0
2011-10-26 09:40:00,118.04,118.3,118.0,118.05,180300.0,88.4404,88.6352,88.4104,88.4479,180300.0
2011-10-26 09:45:00,118.06,118.2,118.01,118.09,176800.0,88.4554,88.5603,88.4179,88.4778,176800.0
2011-10-26 09:50:00,118.09,118.33,118.01,118.33,123800.0,88.4778,88.6577,88.4179,88.6577,123800.0
2011-10-26 09:55:00,118.34,118.38,118.11,118.21,125400.0,88.6651,88.6951,88.4928,88.5677,125400.0
2011-10-26 10:00:00,118.24,118.32,118.03,118.2,149800.0,88.5902,88.6502,88.4329,88.5603,149800.0
2011-10-26 10:05:00,118.19,118.19,117.84,117.86,142200.0,88.5528,88.5528,88.2905,88.3055,142200.0
2011-10-26 10:10:00,117.87,117.91,117.66,117.69,169600.0,88.313,88.343,88.1557,88.1781,169600.0
2011-10-26 10:15:00,117.69,117.76,117.52,117.72,151800.0,88.1781,88.2306,88.0508,88.2006,151800.0
2011-10-26 10:20:00,117.72,117.83,117.62,117.74,120100.0,88.2006,88.283,88.1257,88.2156,120100.0
2011-10-26 10:25:00,117.77,117.82,117.65,117.82,118300.0,88.2381,88.2755,88.1482,88.2755,118300.0
2011-10-26 10:30:00,117.8,117.8,117.48,117.52,83500.0,88.2606,88.2606,88.0208,88.0508,83500.0
2011-10-26 10:35:00,117.51,117.76,117.47,117.65,134800.0,88.0433,88.2306,88.0133,88.1482,134800.0
2011-10-26 10:40:00,117.65,117.65,117.31,117.34,124500.0,88.1482,88.1482,87.8934,87.9159,124500.0
2011-10-26 10:45:00,117.36,117.37,116.92,116.93,134900.0,87.9309,87.9384,87.6012,87.6087,134900.0
2011-10-26 10:50:00,116.92,117.03,116.84,116.9,90500.0,87.6012,87.6836,87.5413,87.5862,90500.0
2011-10-26 10:55:00,116.87,116.93,116.68,116.91,238600.0,87.5638,87.6087,87.4214,87.5937,238600.0
2011-10-26 11:00:00,116.9,117.15,116.87,117.1,168700.0,87.5862,87.7735,87.5638,87.7361,168700.0
2011-10-26 11:05:00,117.07,117.23,116.97,116.98,90600.0,87.7136,87.8335,87.6387,87.6462,90600.0
2011-10-26 11:10:00,116.98,117.17,116.96,117.13,63900.0,87.6462,87.7885,87.6312,87.7586,63900.0
2011-10-26 11:15:00,117.11,117.25,117.06,117.16,65000.0,87.7436,87.8485,87.7061,87.781,65000.0
2011-10-26 11:20:00,117.15,117.17,116.92,116.95,42200.0,87.7735,87.7885,87.6012,87.6237,42200.0
2011-10-26 11:25:00,116.95,117.2,116.88,117.13,66700.0,87.6237,87.811,87.5713,87.7586,66700.0
2011-10-26 11:30:00,117.11,117.27,117.1,117.21,53500.0,87.7436,87.8635,87.7361,87.8185,53500.0
2011-10-26 11:35:00,117.24,117.24,117.14,117.14,38400.0,87.841,87.841,87.7661,87.7661,38400.0
2011-10-26 11:40:00,117.13,117.49,117.13,117.4,167100.0,87.7586,88.0283,87.7586,87.9609,167100.0
2011-10-26 11:45:00,117.41,117.42,117.33,117.35,67400.0,87.9684,87.9758,87.9084,87.9234,67400.0
2011-10-26 11:50:00,117.34,117.49,117.34,117.46,35200.0,87.9159,88.0283,87.9159,88.0058,35200.0
2011-10-26 11:55:00,117.47,117.48,117.34,117.34,45800.0,88.0133,88.0208,87.9159,87.9159,45800.0
2011-10-26 12:00:00,117.36,117.43,117.31,117.43,61100.0,87.9309,87.9833,87.8934,87.9833,61100.0
2011-10-26 12:05:00,117.43,117.45,117.35,117.37,18800.0,87.9833,87.9983,87.9234,87.9384,18800.0
2011-10-26 12:10:00,117.36,117.37,117.2,117.22,56200.0,87.9309,87.9384,87.811,87.826,56200.0
2011-10-26 12:15:00,117.24,117.34,117.24,117.27,20100.0,87.841,87.9159,87.841,87.8635,20100.0
2011-10-26 12:20:00,117.3,117.35,117.15,117.17,50500.0,87.8859,87.9234,87.7735,87.7885,50500.0
2011-10-26 12:25:00,117.19,117.26,117.13,117.23,27000.0,87.8035,87.856,87.7586,87.8335,27000.0
2011-10-26 12:30:00,117.23,117.29,117.2,117.23,28900.0,87.8335,87.8784,87.811,87.8335,28900.0
2011-10-26 12:35:00,117.25,117.36,117.24,117.32,27600.0,87.8485,87.9309,87.841,87.9009,27600.0
2011-10-26 12:40:00,117.31,117.35,117.21,117.27,34400.0,87.8934,87.9234,87.8185,87.8635,34400.0
2011-10-26 12:45:00,117.28,117.32,117.24,117.28,15500.0,87.8709,87.9009,87.841,87.8709,15500.0
2011-10-26 12:50:00,117.28,117.32,117.21,117.25,72800.0,87.8709,87.9009,87.8185,87.8485,72800.0
2011-10-26 12:55:00,117.24,117.29,117.12,117.17,41900.0,87.841,87.8784,87.7511,87.7885,41900.0
2011-10-26 13:00:00,117.17,117.18,117.0,117.02,46300.0,87.7885,87.796,87.6612,87.6761,46300.0
2011-10-26 13:05:00,117.01,117.06,116.87,116.88,48400.0,87.6687,87.7061,87.5638,87.5713,48400.0
2011-10-26 13:10:00,116.88,116.95,116.87,116.92,33900.0,87.5713,87.6237,87.5638,87.6012,33900.0
2011-10-26 13:15:00,116.93,116.98,116.82,116.96,479900.0,87.6087,87.6462,87.5263,87.6312,479900.0
2011-10-26 13:20:00,116.96,117.11,116.96,117.04,148700.0,87.6312,87.7436,87.6312,87.6911,148700.0
2011-10-26 13:25:00,117.05,117.17,117.0,117.16,71600.0,87.6986,87.7885,87.6612,87.781,71600.0
2011-10-26 13:30:00,117.16,117.57,117.16,117.53,192500.0,87.781,88.0882,87.781,88.0583,192500.0
2011-10-26 13:35:00,117.55,117.85,117.51,117.76,156700.0,88.0732,88.298,88.0433,88.2306,156700.0
2011-10-26 13:40:00,117.79,117.86,117.66,117.7,162100.0,88.2531,88.3055,88.1557,88.1856,162100.0
2011-10-26 13:45:00,117.7,117.95,117.67,117.83,104900.0,88.1856,88.3729,88.1632,88.283,104900.0
2011-10-26 13:50:00,117.83,118.11,117.63,117.8,240600.0,88.283,88.4928,88.1332,88.2606,240600.0
2011-10-26 13:55:00,117.82,118.05,117.62,117.92,314100.0,88.2755,88.4479,88.1257,88.3505,314100.0
2011-10-26 14:00:00,117.94,118.2,117.94,118.08,181500.0,88.3654,88.5603,88.3654,88.4703,181500.0
2011-10-26 14:05:00,118.08,118.32,117.92,118.27,226800.0,88.4703,88.6502,88.3505,88.6127,226800.0
2011-10-26 14:10:00,118.27,118.3,118.08,118.1,143400.0,88.6127,88.6352,88.4703,88.4853,143400.0
2011-10-26 14:15:00,118.1,118.12,117.9,117.9,88700.0,88.4853,88.5003,88.3355,88.3355,88700.0
2011-10-26 14:20:00,117.92,117.98,117.87,117.95,73100.0,88.3505,88.3954,88.313,88.3729,73100.0
2011-10-26 14:25:00,117.96,118.11,117.93,118.06,56200.0,88.3804,88.4928,88.358,88.4554,56200.0
2011-10-26 14:30:00,118.07,118.38,117.99,118.34,146700.0,88.4628,88.6951,88.4029,88.6651,146700.0
2011-10-26 14:35:00,118.35,118.52,118.2,118.48,182200.0,88.6726,88.8,88.5603,88.77,182200.0
2011-10-26 14:40:00,118.46,118.47,118.16,118.28,219900.0,88.7551,88.7625,88.5303,88.6202,219900.0
2011-10-26 14:45:00,118.3,118.38,118.2,118.26,111300.0,88.6352,88.6951,88.5603,88.6052,111300.0
2011-10-26 14:50:00,118.24,118.27,118.01,118.07,79600.0,88.5902,88.6127,88.4179,88.4628,79600.0
2011-10-26 14:55:00,118.07,118.15,117.95,118.1,143000.0,88.4628,88.5228,88.3729,88.4853,143000.0
2011-10-26 15:00:00,118.11,118.3,118.1,118.15,72300.0,88.4928,88.6352,88.4853,88.5228,72300.0
2011-10-26 15:05:00,118.19,118.2,117.99,118.16,62800.0,88.5528,88.5603,88.4029,88.5303,62800.0
2011-10-26 15:10:00,118.15,118.43,118.09,118.42,87800.0,88.5228,88.7326,88.4778,88.7251,87800.0
2011-10-26 15:15:00,118.41,118.48,118.21,118.23,85400.0,88.7176,88.77,88.5677,88.5827,85400.0
2011-10-26 15:20:00,118.22,118.36,118.1,118.14,172500.0,88.5752,88.6801,88.4853,88.5153,172500.0
2011-10-26 15:25:00,118.14,118.4,118.09,118.38,107400.0,88.5153,88.7101,88.4778,88.6951,107400.0
2011-10-26 15:30:00,118.38,118.65,118.27,118.59,148900.0,88.6951,88.8974,88.6127,88.8525,148900.0
2011-10-26 15:35:00,118.59,118.66,118.37,118.44,190000.0,88.8525,88.9049,88.6876,88.7401,190000.0
2011-10-26 15:40:00,118.44,118.65,118.44,118.58,160200.0,88.7401,88.8974,88.7401,88.845,160200.0
2011-10-26 15:45:00,118.58,118.61,118.21,118.22,193700.0,88.845,88.8674,88.5677,88.5752,193700.0
2011-10-26 15:50:00,118.22,118.35,118.15,118.26,178800.0,88.5752,88.6726,88.5228,88.6052,178800.0
2011-10-26 15:55:00,118.25,118.45,118.1,118.42,353500.0,88.5977,88.7476,88.4853,88.7251,353500.0
2011-10-27 09:30:00,121.04,121.25,120.87,121.09,697400.0,90.6881,90.8454,90.5607,90.7256,697400.0
2011-10-27 09:35:00,121.07,121.14,120.78,120.88,414000.0,90.7106,90.763,90.4933,90.5682,414000.0
2011-10-27 09:40:00,120.9,121.0,120.8,120.87,196000.0,90.5832,90.6581,90.5083,90.5607,196000.0
2011-10-27 09:45:00,120.86,120.89,120.73,120.82,187800.0,90.5532,90.5757,90.4558,90.5233,187800.0
2011-10-27 09:50:00,120.8,120.85,120.73,120.8,198800.0,90.5083,90.5457,90.4558,90.5083,198800.0
2011-10-27 09:55:00,120.81,120.94,120.7,120.77,139500.0,90.5158,90.6132,90.4334,90.4858,139500.0
2011-10-27 10:00:00,120.74,120.87,120.61,120.76,154800.0,90.4633,90.5607,90.3659,90.4783,154800.0
2011-10-27 10:05:00,120.76,120.8,120.61,120.66,126600.0,90.4783,90.5083,90.3659,90.4034,126600.0
2011-10-27 10:10:00,120.66,120.77,120.65,120.74,77900.0,90.4034,90.4858,90.3959,90.4633,77900.0
2011-10-27 10:15:00,120.75,120.93,120.74,120.86,104200.0,90.4708,90.6057,90.4633,90.5532,104200.0
2011-10-27 10:20:00,120.85,120.87,120.68,120.72,125100.0,90.5457,90.5607,90.4184,90.4483,125100.0
2011-10-27 10:25:00,120.71,120.73,120.49,120.55,140400.0,90.4408,90.4558,90.276,90.321,140400.0
2011-10-27 10:30:00,120.57,120.63,120.47,120.57,123300.0,90.336,90.3809,90.261,90.336,123300.0
2011-10-27 10:35:00,120.6,120.62,120.45,120.51,127000.0,90.3584,90.3734,90.246,90.291,127000.0
2011-10-27 10:40:00,120.5,120.75,120.5,120.66,135100.0,90.2835,90.4708,90.2835,90.4034,135100.0
2011-10-27 10:45:00,120.65,120.78,120.6,120.74,87800.0,90.3959,90.4933,90.3584,90.4633,87800.0
2011-10-27 10:50:00,120.74,120.84,120.66,120.84,66600.0,90.4633,90.5382,90.4034,90.5382,66600.0
2011-10-27 10:55:00,120.84,120.92,120.84,120.89,108400.0,90.5382,90.5982,90.5382,90.5757,108400.0
2011-10-27 11:00:00,120.88,120.98,120.81,120.93,125100.0,90.5682,90.6431,90.5158,90.6057,125100.0
2011-10-27 11:05:00,120.93,121.0,120.84,120.91,73400.0,90.6057,90.6581,90.5382,90.5907,73400.0
2011-10-27 11:10:00,120.92,121.03,120.9,120.95,170800.0,90.5982,90.6806,90.5832,90.6207,170800.0
2011-10-27 11:15:00,120.94,121.05,120.92,120.93,74700.0,90.6132,90.6956,90.5982,90.6057,74700.0
2011-10-27 11:20:00,120.92,120.94,120.86,120.88,48000.0,90.5982,90.6132,90.5532,90.5682,48000.0
2011-10-27 11:25:00,120.87,120.99,120.87,120.99,79700.0,90.5607,90.6506,90.5607,90.6506,79700.0
2011-10-27 11:30:00,120.99,121.04,120.92,121.04,143900.0,90.6506,90.6881,90.5982,90.6881,143900.0
2011-10-27 11:35:00,121.04,121.21,121.02,121.16,149000.0,90.6881,90.8155,90.6731,90.778,149000.0
2011-10-27 11:40:00,121.18,121.22,121.07,121.09,182900.0,90.793,90.823,90.7106,90.7256,182900.0
2011-10-27 11:45:00,121.09,121.14,121.06,121.13,74300.0,90.7256,90.763,90.7031,90.7555,74300.0
2011-10-27 11:50:00,121.12,121.16,121.07,121.13,92000.0,90.748,90.778,90.7106,90.7555,92000.0
2011-10-27 11:55:00,121.11,121.27,121.07,121.22,125500.0,90.7405,90.8604,90.7106,90.823,125500.0
2011-10-27 12:00:00,121.23,121.56,121.23,121.5,269900.0,90.8304,91.0777,90.8304,91.0327,269900.0
2011-10-27 12:05:00,121.53,121.57,121.44,121.45,137700.0,91.0552,91.0852,90.9878,90.9953,137700.0
2011-10-27 12:10:00,121.45,121.54,121.43,121.48,88500.0,90.9953,91.0627,90.9803,91.0178,88500.0
2011-10-27 12:15:00,121.49,121.7,121.49,121.69,183200.0,91.0253,91.1826,91.0253,91.1751,183200.0
2011-10-27 12:20:00,121.67,121.69,121.44,121.51,162700.0,91.1601,91.1751,90.9878,91.0402,162700.0
2011-10-27 12:25:00,121.5,121.55,121.45,121.46,111700.0,91.0327,91.0702,90.9953,91.0028,111700.0
2011-10-27 12:30:00,121.47,121.64,121.46,121.62,71000.0,91.0103,91.1376,91.0028,91.1227,71000.0
2011-10-27 12:35:00,121.61,121.64,121.46,121.5,97100.0,91.1152,91.1376,91.0028,91.0327,97100.0
2011-10-27 12:40:00,121.5,121.55,121.45,121.53,118100.0,91.0327,91.0702,90.9953,91.0552,118100.0
2011-10-27 12:45:00,121.52,121.57,121.44,121.45,91300.0,91.0477,91.0852,90.9878,90.9953,91300.0
2011-10-27 12:50:00,121.43,121.48,121.32,121.37,166000.0,90.9803,91.0178,90.8979,90.9353,166000.0
2011-10-27 12:55:00,121.36,121.39,121.32,121.35,67400.0,90.9279,90.9503,90.8979,90.9204,67400.0
2011-10-27 13:00:00,121.35,121.44,121.34,121.43,169900.0,90.9204,90.9878,90.9129,90.9803,169900.0
2011-10-27 13:05:00,121.42,121.47,121.36,121.37,77300.0,90.9728,91.0103,90.9279,90.9353,77300.0
2011-10-27 13:10:00,121.38,121.65,121.38,121.61,213400.0,90.9428,91.1451,90.9428,91.1152,213400.0
2011-10-27 13:15:00,121.62,121.64,121.53,121.53,120200.0,91.1227,91.1376,91.0552,91.0552,120200.0
2011-10-27 13:20:00,121.53,121.53,121.37,121.42,124000.0,91.0552,91.0552,90.9353,90.9728,124000.0
2011-10-27 13:25:00,121.42,121.53,121.41,121.51,65000.0,90.9728,91.0552,90.9653,91.0402,65000.0
2011-10-27 13:30:00,121.51,121.57,121.48,121.55,99400.0,91.0402,91.0852,91.0178,91.0702,99400.0
2011-10-27 13:35:00,121.55,121.67,121.54,121.67,193500.0,91.0702,91.1601,91.0627,91.1601,193500.0
2011-10-27 13:40:00,121.67,121.7,121.58,121.68,77500.0,91.1601,91.1826,91.0927,91.1676,77500.0
2011-10-27 13:45:00,121.67,121.71,121.63,121.71,73500.0,91.1601,91.1901,91.1301,91.1901,73500.0
2011-10-27 13:50:00,121.72,121.82,121.7,121.82,129900.0,91.1976,91.2725,91.1826,91.2725,129900.0
2011-10-27 13:55:00,121.82,121.87,121.78,121.83,94100.0,91.2725,91.31,91.2425,91.28,94100.0
2011-10-27 14:00:00,121.83,121.97,121.79,121.94,102500.0,91.28,91.3849,91.25,91.3624,102500.0
2011-10-27 14:05:00,121.93,121.97,121.8,121.81,110100.0,91.3549,91.3849,91.2575,91.265,110100.0
2011-10-27 14:10:00,121.82,121.83,121.71,121.8,73300.0,91.2725,91.28,91.1901,91.2575,73300.0
2011-10-27 14:15:00,121.82,121.84,121.7,121.75,89200.0,91.2725,91.2875,91.1826,91.2201,89200.0
2011-10-27 14:20:00,121.76,121.85,121.75,121.83,55300.0,91.2275,91.295,91.2201,91.28,55300.0
2011-10-27 14:25:00,121.85,121.99,121.79,121.98,87600.0,91.295,91.3999,91.25,91.3924,87600.0
2011-10-27 14:30:00,121.99,122.01,121.88,121.95,63000.0,91.3999,91.4149,91.3175,91.3699,63000.0
2011-10-27 14:35:00,121.96,122.13,121.9,122.08,75800.0,91.3774,91.5048,91.3324,91.4673,75800.0
2011-10-27 14:40:00,122.09,122.14,122.01,122.03,155400.0,91.4748,91.5123,91.4149,91.4298,155400.0
2011-10-27 14:45:00,122.02,122.11,121.9,121.9,61300.0,91.4224,91.4898,91.3324,91.3324,61300.0
2011-10-27 14:50:00,121.91,121.96,121.85,121.86,56700.0,91.3399,91.3774,91.295,91.3025,56700.0
2011-10-27 14:55:00,121.86,122.05,121.86,121.93,98300.0,91.3025,91.4448,91.3025,91.3549,98300.0
2011-10-27 15:00:00,121.94,122.07,121.94,122.04,83300.0,91.3624,91.4598,91.3624,91.4373,83300.0
2011-10-27 15:05:00,122.03,122.18,122.02,122.08,95400.0,91.4298,91.5422,91.4224,91.4673,95400.0
2011-10-27 15:10:00,122.08,122.18,122.08,122.13,72100.0,91.4673,91.5422,91.4673,91.5048,72100.0
2011-10-27 15:15:00,122.13,122.27,122.07,122.27,119600.0,91.5048,91.6097,91.4598,91.6097,119600.0
2011-10-27 15:20:00,122.27,122.56,122.25,122.51,230500.0,91.6097,91.8269,91.5947,91.7895,230500.0
2011-10-27 15:25:00,122.51,122.58,122.31,122.32,240400.0,91.7895,91.8419,91.6396,91.6471,240400.0
2011-10-27 15:30:00,122.31,122.4,122.22,122.23,174100.0,91.6396,91.7071,91.5722,91.5797,174100.0
2011-10-27 15:35:00,122.23,122.3,122.07,122.17,154400.0,91.5797,91.6321,91.4598,91.5347,154400.0
2011-10-27 15:40:00,122.17,122.28,122.12,122.19,199100.0,91.5347,91.6172,91.4973,91.5497,199100.0
2011-10-27 15:45:00,122.18,122.18,121.55,121.73,240900.0,91.5422,91.5422,91.0702,91.2051,240900.0
2011-10-27 15:50:00,121.66,121.77,121.49,121.5,304600.0,91.1526,91.235,91.0253,91.0327,304600.0
2011-10-27 15:55:00,121.5,121.91,121.32,121.9,538900.0,91.0327,91.3399,90.8979,91.3324,538900.0
2011-10-28 09:30:00,121.46,121.72,121.45,121.6,250300.0,91.0028,91.1976,90.9953,91.1077,250300.0
2011-10-28 09:35:00,121.59,122.0,121.53,122.0,148900.0,91.1002,91.4074,91.0552,91.4074,148900.0
2011-10-28 09:40:00,121.99,122.01,121.72,121.87,93900.0,91.3999,91.4149,91.1976,91.31,93900.0
2011-10-28 09:45:00,121.86,121.9,121.56,121.58,122800.0,91.3025,91.3324,91.0777,91.0927,122800.0
2011-10-28 09:50:00,121.58,121.62,121.48,121.56,165100.0,91.0927,91.1227,91.0178,91.0777,165100.0
2011-10-28 09:55:00,121.61,121.78,121.4,121.76,185500.0,91.1152,91.2425,90.9578,91.2275,185500.0
2011-10-28 10:00:00,121.76,121.86,121.64,121.64,98500.0,91.2275,91.3025,91.1376,91.1376,98500.0
2011-10-28 10:05:00,121.64,121.66,121.47,121.59,120800.0,91.1376,91.1526,91.0103,91.1002,120800.0
2011-10-28 10:10:00,121.58,121.7,121.42,121.42,80300.0,91.0927,91.1826,90.9728,90.9728,80300.0
2011-10-28 10:15:00,121.41,121.65,121.36,121.59,108700.0,90.9653,91.1451,90.9279,91.1002,108700.0
2011-10-28 10:20:00,121.58,121.75,121.55,121.68,110100.0,91.0927,91.2201,91.0702,91.1676,110100.0
2011-10-28 10:25:00,121.68,121.79,121.6,121.62,79800.0,91.1676,91.25,91.1077,91.1227,79800.0
2011-10-28 10:30:00,121.62,121.76,121.55,121.74,82600.0,91.1227,91.2275,91.0702,91.2126,82600.0
2011-10-28 10:35:00,121.75,121.85,121.7,121.82,81700.0,91.2201,91.295,91.1826,91.2725,81700.0
2011-10-28 10:40:00,121.84,121.86,121.7,121.76,59000.0,91.2875,91.3025,91.1826,91.2275,59000.0
2011-10-28 10:45:00,121.75,121.79,121.68,121.73,66500.0,91.2201,91.25,91.1676,91.2051,66500.0
2011-10-28 10:50:00,121.74,121.83,121.67,121.83,67500.0,91.2126,91.28,91.1601,91.28,67500.0
2011-10-28 10:55:00,121.82,121.89,121.74,121.87,102600.0,91.2725,91.3249,91.2126,91.31,102600.0
2011-10-28 11:00:00,121.86,121.92,121.81,121.86,117900.0,91.3025,91.3474,91.265,91.3025,117900.0
2011-10-28 11:05:00,121.87,122.0,121.82,121.97,84100.0,91.31,91.4074,91.2725,91.3849,84100.0
2011-10-28 11:10:00,121.98,122.03,121.91,121.97,127700.0,91.3924,91.4298,91.3399,91.3849,127700.0
2011-10-28 11:15:00,121.97,122.01,121.88,121.9,57600.0,91.3849,91.4149,91.3175,91.3324,57600.0
2011-10-28 11:20:00,121.9,122.03,121.88,122.0,103600.0,91.3324,91.4298,91.3175,91.4074,103600.0
2011-10-28 11:25:00,121.99,122.0,121.89,121.96,49900.0,91.3999,91.4074,91.3249,91.3774,49900.0
2011-10-28 11:30:00,121.94,122.1,121.94,122.03,82800.0,91.3624,91.4823,91.3624,91.4298,82800.0
2011-10-28 11:35:00,122.04,122.07,121.85,121.88,76200.0,91.4373,91.4598,91.295,91.3175,76200.0
2011-10-28 11:40:00,121.89,121.89,121.76,121.77,93100.0,91.3249,91.3249,91.2275,91.235,93100.0
2011-10-28 11:45:00,121.77,121.84,121.71,121.77,69200.0,91.235,91.2875,91.1901,91.235,69200.0
2011-10-28 11:50:00,121.76,121.79,121.67,121.68,79000.0,91.2275,91.25,91.1601,91.1676,79000.0
2011-10-28 11:55:00,121.67,121.73,121.62,121.66,75700.0,91.1601,91.2051,91.1227,91.1526,75700.0
2011-10-28 12:00:00,121.66,121.78,121.64,121.77,56900.0,91.1526,91.2425,91.1376,91.235,56900.0
2011-10-28 12:05:00,121.77,121.78,121.72,121.75,31100.0,91.235,91.2425,91.1976,91.2201,31100.0
2011-10-28 12:10:00,121.76,121.84,121.75,121.81,27200.0,91.2275,91.2875,91.2201,91.265,27200.0
2011-10-28 12:15:00,121.83,121.84,121.72,121.74,30800.0,91.28,91.2875,91.1976,91.2126,30800.0
2011-10-28 12:20:00,121.72,121.78,121.7,121.7,23400.0,91.1976,91.2425,91.1826,91.1826,23400.0
2011-10-28 12:25:00,121.71,121.72,121.56,121.63,77500.0,91.1901,91.1976,91.0777,91.1301,77500.0
2011-10-28 12:30:00,121.62,121.71,121.59,121.67,55700.0,91.1227,91.1901,91.1002,91.1601,55700.0
2011-10-28 12:35:00,121.69,121.72,121.63,121.65,46400.0,91.1751,91.1976,91.1301,91.1451,46400.0
2011-10-28 12:40:00,121.65,121.72,121.63,121.66,54400.0,91.1451,91.1976,91.1301,91.1526,54400.0
2011-10-28 12:45:00,121.67,121.78,121.63,121.77,76500.0,91.1601,91.2425,91.1301,91.235,76500.0
2011-10-28 12:50:00,121.78,121.79,121.65,121.71,44200.0,91.2425,91.25,91.1451,91.1901,44200.0
2011-10-28 12:55:00,121.71,121.86,121.68,121.85,55700.0,91.1901,91.3025,91.1676,91.295,55700.0
2011-10-28 13:00:00,121.84,121.93,121.84,121.88,58800.0,91.2875,91.3549,91.2875,91.3175,58800.0
2011-10-28 13:05:00,121.88,121.89,121.78,121.8,50100.0,91.3175,91.3249,91.2425,91.2575,50100.0
2011-10-28 13:10:00,121.81,121.85,121.78,121.81,53500.0,91.265,91.295,91.2425,91.265,53500.0
2011-10-28 13:15:00,121.81,121.9,121.79,121.85,31900.0,91.265,91.3324,91.25,91.295,31900.0
2011-10-28 13:20:00,121.86,122.01,121.86,121.99,57800.0,91.3025,91.4149,91.3025,91.3999,57800.0
2011-10-28 13:25:00,121.98,122.11,121.98,122.05,101500.0,91.3924,91.4898,91.3924,91.4448,101500.0
2011-10-28 13:30:00,122.06,122.08,121.97,122.02,47300.0,91.4523,91.4673,91.3849,91.4224,47300.0
2011-10-28 13:35:00,122.02,122.07,121.98,122.0,45600.0,91.4224,91.4598,91.3924,91.4074,45600.0
2011-10-28 13:40:00,122.01,122.01,121.86,121.9,48700.0,91.4149,91.4149,91.3025,91.3324,48700.0
2011-10-28 13:45:00,121.91,121.95,121.77,121.78,54700.0,91.3399,91.3699,91.235,91.2425,54700.0
2011-10-28 13:50:00,121.78,121.89,121.78,121.83,42400.0,91.2425,91.3249,91.2425,91.28,42400.0
2011-10-28 13:55:00,121.84,121.95,121.8,121.92,41200.0,91.2875,91.3699,91.2575,91.3474,41200.0
2011-10-28 14:00:00,121.92,121.94,121.84,121.87,72100.0,91.3474,91.3624,91.2875,91.31,72100.0
2011-10-28 14:05:00,121.88,121.89,121.69,121.82,86400.0,91.3175,91.3249,91.1751,91.2725,86400.0
2011-10-28 14:10:00,121.82,121.84,121.72,121.79,41500.0,91.2725,91.2875,91.1976,91.25,41500.0
2011-10-28 14:15:00,121.79,121.79,121.65,121.68,73600.0,91.25,91.25,91.1451,91.1676,73600.0
2011-10-28 14:20:00,121.68,121.75,121.66,121.73,47600.0,91.1676,91.2201,91.1526,91.2051,47600.0
2011-10-28 14:25:00,121.73,121.81,121.71,121.77,56300.0,91.2051,91.265,91.1901,91.235,56300.0
2011-10-28 14:30:00,121.75,121.88,121.75,121.85,63400.0,91.2201,91.3175,91.2201,91.295,63400.0
2011-10-28 14:35:00,121.85,121.86,121.72,121.75,71000.0,91.295,91.3025,91.1976,91.2201,71000.0
2011-10-28 14:40:00,121.75,121.87,121.75,121.85,90800.0,91.2201,91.31,91.2201,91.295,90800.0
2011-10-28 14:45:00,121.86,121.86,121.75,121.77,54200.0,91.3025,91.3025,91.2201,91.235,54200.0
2011-10-28 14:50:00,121.78,121.89,121.75,121.8,70100.0,91.2425,91.3249,91.2201,91.2575,70100.0
2011-10-28 14:55:00,121.79,121.82,121.71,121.81,71400.0,91.25,91.2725,91.1901,91.265,71400.0
2011-10-28 15:00:00,121.8,122.05,121.8,122.0,84200.0,91.2575,91.4448,91.2575,91.4074,84200.0
2011-10-28 15:05:00,122.0,122.04,121.92,121.94,63000.0,91.4074,91.4373,91.3474,91.3624,63000.0
2011-10-28 15:10:00,121.94,121.94,121.84,121.9,51900.0,91.3624,91.3624,91.2875,91.3324,51900.0
2011-10-28 15:15:00,121.9,121.95,121.78,121.8,47000.0,91.3324,91.3699,91.2425,91.2575,47000.0
2011-10-28 15:20:00,121.8,121.9,121.8,121.84,45800.0,91.2575,91.3324,91.2575,91.2875,45800.0
2011-10-28 15:25:00,121.85,121.93,121.84,121.9,53400.0,91.295,91.3549,91.2875,91.3324,53400.0
2011-10-28 15:30:00,121.89,121.91,121.75,121.9,104000.0,91.3249,91.3399,91.2201,91.3324,104000.0
2011-10-28 15:35:00,121.9,121.99,121.78,121.98,92100.0,91.3324,91.3999,91.2425,91.3924,92100.0
2011-10-28 15:40:00,121.98,122.09,121.93,122.05,159700.0,91.3924,91.4748,91.3549,91.4448,159700.0
2011-10-28 15:45:00,122.05,122.12,121.92,122.11,173300.0,91.4448,91.4973,91.3474,91.4898,173300.0
2011-10-28 15:50:00,122.11,122.24,122.03,122.2,256600.0,91.4898,91.5872,91.4298,91.5572,256600.0
2011-10-28 15:55:00,122.19,122.19,121.99,122.02,216700.0,91.5497,91.5497,91.3999,91.4224,216700.0
2011-10-31 09:30:00,120.76,120.92,120.71,120.75,159000.0,90.4783,90.5982,90.4408,90.4708,159000.0
2011-10-31 09:35:00,120.76,120.83,120.62,120.65,759800.0,90.4783,90.5308,90.3734,90.3959,759800.0
2011-10-31 09:40:00,120.66,120.71,120.49,120.5,494300.0,90.4034,90.4408,90.276,90.2835,494300.0
2011-10-31 09:45:00,120.5,120.66,120.41,120.59,339500.0,90.2835,90.4034,90.2161,90.3509,339500.0
2011-10-31 09:50:00,120.57,120.69,120.51,120.59,375900.0,90.336,90.4259,90.291,90.3509,375900.0
2011-10-31 09:55:00,120.6,120.63,120.41,120.55,242500.0,90.3584,90.3809,90.2161,90.321,242500.0
2011-10-31 10:00:00,120.54,120.55,120.41,120.49,86100.0,90.3135,90.321,90.2161,90.276,86100.0
2011-10-31 10:05:00,120.51,120.63,120.51,120.61,169000.0,90.291,90.3809,90.291,90.3659,169000.0
2011-10-31 10:10:00,120.6,120.8,120.6,120.73,219900.0,90.3584,90.5083,90.3584,90.4558,219900.0
2011-10-31 10:15:00,120.74,120.82,120.56,120.58,88100.0,90.4633,90.5233,90.3285,90.3434,88100.0
2011-10-31 10:20:00,120.59,120.65,120.51,120.53,240400.0,90.3509,90.3959,90.291,90.306,240400.0
2011-10-31 10:25:00,120.53,120.61,120.53,120.58,57600.0,90.306,90.3659,90.306,90.3434,57600.0
2011-10-31 10:30:00,120.57,120.85,120.56,120.8,113400.0,90.336,90.5457,90.3285,90.5083,113400.0
2011-10-31 10:35:00,120.8,120.89,120.72,120.87,208300.0,90.5083,90.5757,90.4483,90.5607,208300.0
2011-10-31 10:40:00,120.88,120.9,120.68,120.71,191800.0,90.5682,90.5832,90.4184,90.4408,191800.0
2011-10-31 10:45:00,120.71,120.77,120.6,120.62,82700.0,90.4408,90.4858,90.3584,90.3734,82700.0
2011-10-31 10:50:00,120.64,120.77,120.63,120.63,98000.0,90.3884,90.4858,90.3809,90.3809,98000.0
2011-10-31 10:55:00,120.62,120.75,120.57,120.65,158700.0,90.3734,90.4708,90.336,90.3959,158700.0
2011-10-31 11:00:00,120.64,120.82,120.59,120.6,167200.0,90.3884,90.5233,90.3509,90.3584,167200.0
2011-10-31 11:05:00,120.57,120.77,120.55,120.76,78500.0,90.336,90.4858,90.321,90.4783,78500.0
2011-10-31 11:10:00,120.77,120.81,120.57,120.59,65500.0,90.4858,90.5158,90.336,90.3509,65500.0
2011-10-31 11:15:00,120.55,120.55,120.42,120.47,68800.0,90.321,90.321,90.2236,90.261,68800.0
2011-10-31 11:20:00,120.46,120.55,120.43,120.55,79800.0,90.2535,90.321,90.2311,90.321,79800.0
2011-10-31 11:25:00,120.56,120.57,120.41,120.51,121800.0,90.3285,90.336,90.2161,90.291,121800.0
2011-10-31 11:30:00,120.49,120.62,120.47,120.58,70900.0,90.276,90.3734,90.261,90.3434,70900.0
2011-10-31 11:35:00,120.58,120.61,120.52,120.53,121500.0,90.3434,90.3659,90.2985,90.306,121500.0
2011-10-31 11:40:00,120.53,120.71,120.53,120.69,49600.0,90.306,90.4408,90.306,90.4259,49600.0
2011-10-31 11:45:00,120.71,120.73,120.65,120.72,61300.0,90.4408,90.4558,90.3959,90.4483,61300.0
2011-10-31 11:50:00,120.73,120.74,120.62,120.64,153600.0,90.4558,90.4633,90.3734,90.3884,153600.0
2011-10-31 11:55:00,120.64,120.65,120.52,120.56,117700.0,90.3884,90.3959,90.2985,90.3285,117700.0
2011-10-31 12:00:00,120.55,120.59,120.49,120.53,140300.0,90.321,90.3509,90.276,90.306,140300.0
2011-10-31 12:05:00,120.52,120.59,120.47,120.49,137700.0,90.2985,90.3509,90.261,90.276,137700.0
2011-10-31 12:10:00,120.5,120.62,120.49,120.58,36900.0,90.2835,90.3734,90.276,90.3434,36900.0
2011-10-31 12:15:00,120.57,120.57,120.38,120.43,161500.0,90.336,90.336,90.1936,90.2311,161500.0
2011-10-31 12:20:00,120.43,120.45,120.36,120.39,54400.0,90.2311,90.246,90.1786,90.2011,54400.0
2011-10-31 12:25:00,120.38,120.4,120.15,120.15,112800.0,90.1936,90.2086,90.0213,90.0213,112800.0
2011-10-31 12:30:00,120.15,120.24,120.06,120.09,131200.0,90.0213,90.0887,89.9538,89.9763,131200.0
2011-10-31 12:35:00,120.07,120.2,120.05,120.2,42400.0,89.9613,90.0587,89.9463,90.0587,42400.0
2011-10-31 12:40:00,120.17,120.24,120.15,120.22,28600.0,90.0363,90.0887,90.0213,90.0737,28600.0
2011-10-31 12:45:00,120.22,120.28,120.14,120.23,62400.0,90.0737,90.1187,90.0138,90.0812,62400.0
2011-10-31 12:50:00,120.23,120.25,120.16,120.23,35000.0,90.0812,90.0962,90.0288,90.0812,35000.0
2011-10-31 12:55:00,120.22,120.29,120.22,120.27,72500.0,90.0737,90.1262,90.0737,90.1112,72500.0
2011-10-31 13:00:00,120.26,120.45,120.22,120.4,70800.0,90.1037,90.246,90.0737,90.2086,70800.0
2011-10-31 13:05:00,120.41,120.43,120.33,120.34,56500.0,90.2161,90.2311,90.1561,90.1636,56500.0
2011-10-31 13:10:00,120.37,120.45,120.37,120.43,79200.0,90.1861,90.246,90.1861,90.2311,79200.0
2011-10-31 13:15:00,120.43,120.48,120.39,120.42,64800.0,90.2311,90.2685,90.2011,90.2236,64800.0
2011-10-31 13:20:00,120.41,120.47,120.35,120.37,39200.0,90.2161,90.261,90.1711,90.1861,39200.0
2011-10-31 13:25:00,120.36,120.38,120.32,120.33,16000.0,90.1786,90.1936,90.1486,90.1561,16000.0
2011-10-31 13:30:00,120.33,120.42,120.31,120.39,64400.0,90.1561,90.2236,90.1411,90.2011,64400.0
2011-10-31 13:35:00,120.38,120.6,120.35,120.54,38500.0,90.1936,90.3584,90.1711,90.3135,38500.0
2011-10-31 13:40:00,120.54,120.61,120.5,120.61,65300.0,90.3135,90.3659,90.2835,90.3659,65300.0
2011-10-31 13:45:00,120.62,120.7,120.57,120.69,50500.0,90.3734,90.4334,90.336,90.4259,50500.0
2011-10-31 13:50:00,120.68,120.73,120.62,120.62,67900.0,90.4184,90.4558,90.3734,90.3734,67900.0
2011-10-31 13:55:00,120.61,120.67,120.55,120.62,96800.0,90.3659,90.4109,90.321,90.3734,96800.0
2011-10-31 14:00:00,120.62,120.66,120.56,120.6,64500.0,90.3734,90.4034,90.3285,90.3584,64500.0
2011-10-31 14:05:00,120.6,120.6,120.5,120.53,19900.0,90.3584,90.3584,90.2835,90.306,19900.0
2011-10-31 14:10:00,120.52,120.55,120.46,120.52,21400.0,90.2985,90.321,90.2535,90.2985,21400.0
2011-10-31 14:15:00,120.52,120.52,120.41,120.52,58900.0,90.2985,90.2985,90.2161,90.2985,58900.0
2011-10-31 14:20:00,120.52,120.59,120.45,120.46,81900.0,90.2985,90.3509,90.246,90.2535,81900.0
2011-10-31 14:25:00,120.45,120.52,120.37,120.51,43200.0,90.246,90.2985,90.1861,90.291,43200.0
2011-10-31 14:30:00,120.52,120.56,120.48,120.55,20000.0,90.2985,90.3285,90.2685,90.321,20000.0
2011-10-31 14:35:00,120.54,120.54,120.29,120.34,59700.0,90.3135,90.3135,90.1262,90.1636,59700.0
2011-10-31 14:40:00,120.34,120.4,120.28,120.35,38700.0,90.1636,90.2086,90.1187,90.1711,38700.0
2011-10-31 14:45:00,120.36,120.43,120.31,120.36,43200.0,90.1786,90.2311,90.1411,90.1786,43200.0
2011-10-31 14:50:00,120.37,120.5,120.37,120.49,71200.0,90.1861,90.2835,90.1861,90.276,71200.0
2011-10-31 14:55:00,120.52,120.58,120.49,120.51,253200.0,90.2985,90.3434,90.276,90.291,253200.0
2011-10-31 15:00:00,120.5,120.51,120.33,120.33,92400.0,90.2835,90.291,90.1561,90.1561,92400.0
2011-10-31 15:05:00,120.33,120.38,120.17,120.18,76100.0,90.1561,90.1936,90.0363,90.0437,76100.0
2011-10-31 15:10:00,120.18,120.29,120.07,120.07,83200.0,90.0437,90.1262,89.9613,89.9613,83200.0
2011-10-31 15:15:00,120.08,120.14,119.91,119.91,216800.0,89.9688,90.0138,89.8415,89.8415,216800.0
2011-10-31 15:20:00,119.91,119.99,119.85,119.97,88000.0,89.8415,89.9014,89.7965,89.8864,88000.0
2011-10-31 15:25:00,119.98,119.98,119.82,119.84,140900.0,89.8939,89.8939,89.774,89.789,140900.0
2011-10-31 15:30:00,119.84,120.02,119.77,120.0,208300.0,89.789,89.9239,89.7366,89.9089,208300.0
2011-10-31 15:35:00,120.0,120.14,119.97,120.08,171200.0,89.9089,90.0138,89.8864,89.9688,171200.0
2011-10-31 15:40:00,120.07,120.07,119.83,119.89,173100.0,89.9613,89.9613,89.7815,89.8265,173100.0
2011-10-31 15:45:00,119.88,119.94,119.61,119.78,438600.0,89.819,89.8639,89.6167,89.7441,438600.0
2011-10-31 15:50:00,119.77,119.93,119.67,119.9,282000.0,89.7366,89.8564,89.6616,89.834,282000.0
2011-10-31 15:55:00,119.9,119.9,119.29,119.29,825600.0,89.834,89.834,89.3769,89.3769,825600.0
2011-11-01 09:30:00,116.9,116.93,116.31,116.51,809500.0,87.5862,87.6087,87.1442,87.294,809500.0
2011-11-01 09:35:00,116.53,116.75,116.53,116.61,362100.0,87.309,87.4739,87.309,87.369,362100.0
2011-11-01 09:40:00,116.61,117.0,116.55,116.64,215300.0,87.369,87.6612,87.324,87.3914,215300.0
2011-11-01 09:45:00,116.65,116.84,116.6,116.6,283700.0,87.3989,87.5413,87.3615,87.3615,283700.0
2011-11-01 09:50:00,116.59,116.83,116.55,116.79,221200.0,87.354,87.5338,87.324,87.5038,221200.0
2011-11-01 09:55:00,116.79,117.06,116.65,116.97,178300.0,87.5038,87.7061,87.3989,87.6387,178300.0
2011-11-01 10:00:00,116.84,117.02,116.4,116.99,699900.0,87.5413,87.6761,87.2116,87.6537,699900.0
2011-11-01 10:05:00,116.99,117.01,116.73,116.97,109200.0,87.6537,87.6687,87.4589,87.6387,109200.0
2011-11-01 10:10:00,116.98,117.29,116.83,117.17,189600.0,87.6462,87.8784,87.5338,87.7885,189600.0
2011-11-01 10:15:00,117.16,117.25,117.03,117.17,120300.0,87.781,87.8485,87.6836,87.7885,120300.0
2011-11-01 10:20:00,117.18,117.19,116.94,117.17,77700.0,87.796,87.8035,87.6162,87.7885,77700.0
2011-11-01 10:25:00,117.14,117.46,117.13,117.36,227500.0,87.7661,88.0058,87.7586,87.9309,227500.0
2011-11-01 10:30:00,117.36,117.56,117.26,117.53,155000.0,87.9309,88.0807,87.856,88.0583,155000.0
2011-11-01 10:35:00,117.53,117.59,117.36,117.44,200800.0,88.0583,88.1032,87.9309,87.9908,200800.0
2011-11-01 10:40:00,117.43,117.51,117.23,117.26,133200.0,87.9833,88.0433,87.8335,87.856,133200.0
2011-11-01 10:45:00,117.29,117.29,117.12,117.21,140600.0,87.8784,87.8784,87.7511,87.8185,140600.0
2011-11-01 10:50:00,117.22,117.36,117.11,117.12,153600.0,87.826,87.9309,87.7436,87.7511,153600.0
2011-11-01 10:55:00,117.12,117.33,117.02,117.07,215800.0,87.7511,87.9084,87.6761,87.7136,215800.0
2011-11-01 11:00:00,117.07,117.18,116.94,116.94,86600.0,87.7136,87.796,87.6162,87.6162,86600.0
2011-11-01 11:05:00,116.96,117.04,116.9,116.99,51800.0,87.6312,87.6911,87.5862,87.6537,51800.0
2011-11-01 11:10:00,117.0,117.15,117.0,117.09,85600.0,87.6612,87.7735,87.6612,87.7286,85600.0
2011-11-01 11:15:00,117.09,117.33,117.07,117.33,112500.0,87.7286,87.9084,87.7136,87.9084,112500.0
2011-11-01 11:20:00,117.33,117.34,117.17,117.21,64300.0,87.9084,87.9159,87.7885,87.8185,64300.0
2011-11-01 11:25:00,117.2,117.27,117.0,117.07,75700.0,87.811,87.8635,87.6612,87.7136,75700.0
2011-11-01 11:30:00,117.05,117.1,116.69,116.73,174300.0,87.6986,87.7361,87.4289,87.4589,174300.0
2011-11-01 11:35:00,116.72,116.8,116.61,116.67,90500.0,87.4514,87.5113,87.369,87.4139,90500.0
2011-11-01 11:40:00,116.68,116.72,116.44,116.47,141700.0,87.4214,87.4514,87.2416,87.2641,141700.0
2011-11-01 11:45:00,116.48,116.68,116.32,116.45,83700.0,87.2716,87.4214,87.1517,87.2491,83700.0
2011-11-01 11:50:00,116.46,116.46,116.22,116.31,168700.0,87.2566,87.2566,87.0768,87.1442,168700.0
2011-11-01 11:55:00,116.3,116.45,116.29,116.33,45600.0,87.1367,87.2491,87.1292,87.1592,45600.0
2011-11-01 12:00:00,116.33,116.33,116.08,116.2,188800.0,87.1592,87.1592,86.9719,87.0618,188800.0
2011-11-01 12:05:00,116.2,116.58,116.16,116.49,122900.0,87.0618,87.3465,87.0318,87.279,122900.0
2011-11-01 12:10:00,116.48,116.68,116.43,116.55,167600.0,87.2716,87.4214,87.2341,87.324,167600.0
2011-11-01 12:15:00,116.57,116.57,116.3,116.3,115600.0,87.339,87.339,87.1367,87.1367,115600.0
2011-11-01 12:20:00,116.29,116.39,116.19,116.38,98900.0,87.1292,87.2041,87.0543,87.1966,98900.0
2011-11-01 12:25:00,116.36,116.56,116.33,116.48,122700.0,87.1816,87.3315,87.1592,87.2716,122700.0
2011-11-01 12:30:00,116.46,116.69,116.31,116.6,104900.0,87.2566,87.4289,87.1442,87.3615,104900.0
2011-11-01 12:35:00,116.59,116.77,116.56,116.75,86500.0,87.354,87.4888,87.3315,87.4739,86500.0
2011-11-01 12:40:00,116.75,116.78,116.49,116.53,106100.0,87.4739,87.4963,87.279,87.309,106100.0
2011-11-01 12:45:00,116.53,116.6,116.35,116.42,68700.0,87.309,87.3615,87.1742,87.2266,68700.0
2011-11-01 12:50:00,116.4,116.43,116.2,116.23,98000.0,87.2116,87.2341,87.0618,87.0842,98000.0
2011-11-01 12:55:00,116.23,116.38,116.21,116.23,67300.0,87.0842,87.1966,87.0693,87.0842,67300.0
2011-11-01 13:00:00,116.23,116.27,116.1,116.24,88500.0,87.0842,87.1142,86.9868,87.0917,88500.0
2011-11-01 13:05:00,116.22,116.48,116.22,116.34,111000.0,87.0768,87.2716,87.0768,87.1667,111000.0
2011-11-01 13:10:00,116.34,116.44,116.27,116.31,62200.0,87.1667,87.2416,87.1142,87.1442,62200.0
2011-11-01 13:15:00,116.32,116.48,116.31,116.38,105900.0,87.1517,87.2716,87.1442,87.1966,105900.0
2011-11-01 13:20:00,116.37,116.37,116.16,116.22,79100.0,87.1891,87.1891,87.0318,87.0768,79100.0
2011-11-01 13:25:00,116.23,117.1,116.2,117.0,335200.0,87.0842,87.7361,87.0618,87.6612,335200.0
2011-11-01 13:30:00,117.0,117.31,116.8,117.18,385000.0,87.6612,87.8934,87.5113,87.796,385000.0
2011-11-01 13:35:00,117.2,117.31,116.96,117.05,174800.0,87.811,87.8934,87.6312,87.6986,174800.0
2011-11-01 13:40:00,117.04,117.37,117.03,117.33,172700.0,87.6911,87.9384,87.6836,87.9084,172700.0
2011-11-01 13:45:00,117.31,117.58,117.27,117.31,161600.0,87.8934,88.0957,87.8635,87.8934,161600.0
2011-11-01 13:50:00,117.32,117.51,117.22,117.24,103300.0,87.9009,88.0433,87.826,87.841,103300.0
2011-11-01 13:55:00,117.24,117.27,116.83,117.01,149300.0,87.841,87.8635,87.5338,87.6687,149300.0
2011-11-01 14:00:00,117.01,117.19,116.87,117.06,86600.0,87.6687,87.8035,87.5638,87.7061,86600.0
2011-11-01 14:05:00,117.03,117.38,117.0,117.3,100100.0,87.6836,87.9459,87.6612,87.8859,100100.0
2011-11-01 14:10:00,117.3,117.38,117.15,117.36,47900.0,87.8859,87.9459,87.7735,87.9309,47900.0
2011-11-01 14:15:00,117.36,117.41,117.11,117.2,73400.0,87.9309,87.9684,87.7436,87.811,73400.0
2011-11-01 14:20:00,117.22,117.54,117.21,117.54,88400.0,87.826,88.0658,87.8185,88.0658,88400.0
2011-11-01 14:25:00,117.56,117.67,117.47,117.51,155600.0,88.0807,88.1632,88.0133,88.0433,155600.0
2011-11-01 14:30:00,117.49,117.64,117.42,117.58,65700.0,88.0283,88.1407,87.9758,88.0957,65700.0
2011-11-01 14:35:00,117.55,117.62,117.26,117.28,76500.0,88.0732,88.1257,87.856,87.8709,76500.0
2011-11-01 14:40:00,117.29,117.42,117.19,117.39,72500.0,87.8784,87.9758,87.8035,87.9534,72500.0
2011-11-01 14:45:00,117.36,117.45,117.23,117.23,59800.0,87.9309,87.9983,87.8335,87.8335,59800.0
2011-11-01 14:50:00,117.24,117.41,116.95,117.05,119400.0,87.841,87.9684,87.6237,87.6986,119400.0
2011-11-01 14:55:00,117.03,117.06,116.9,117.02,89800.0,87.6836,87.7061,87.5862,87.6761,89800.0
2011-11-01 15:00:00,117.03,117.11,116.59,116.67,165500.0,87.6836,87.7436,87.354,87.4139,165500.0
2011-11-01 15:05:00,116.67,116.74,116.5,116.63,158900.0,87.4139,87.4664,87.2865,87.3839,158900.0
2011-11-01 15:10:00,116.62,116.95,116.57,116.95,149000.0,87.3765,87.6237,87.339,87.6237,149000.0
2011-11-01 15:15:00,116.94,116.95,116.6,116.85,146500.0,87.6162,87.6237,87.3615,87.5488,146500.0
2011-11-01 15:20:00,116.86,116.91,116.5,116.56,104300.0,87.5563,87.5937,87.2865,87.3315,104300.0
2011-11-01 15:25:00,116.63,116.8,116.63,116.76,103800.0,87.3839,87.5113,87.3839,87.4813,103800.0
2011-11-01 15:30:00,116.77,117.15,116.72,116.95,171800.0,87.4888,87.7735,87.4514,87.6237,171800.0
2011-11-01 15:35:00,116.95,117.32,116.94,117.3,146800.0,87.6237,87.9009,87.6162,87.8859,146800.0
2011-11-01 15:40:00,117.26,117.28,116.7,116.76,229700.0,87.856,87.8709,87.4364,87.4813,229700.0
2011-11-01 15:45:00,116.77,116.77,116.22,116.51,539800.0,87.4888,87.4888,87.0768,87.294,539800.0
2011-11-01 15:50:00,116.5,116.52,116.03,116.15,342100.0,87.2865,87.3015,86.9344,87.0243,342100.0
2011-11-01 15:55:00,116.15,116.43,116.14,116.34,1365000.0,87.0243,87.2341,87.0168,87.1667,1365000.0
2011-11-02 09:30:00,117.8,117.94,117.8,117.85,120500.0,88.2606,88.3654,88.2606,88.298,120500.0
2011-11-02 09:35:00,117.87,117.96,117.71,117.72,135300.0,88.313,88.3804,88.1931,88.2006,135300.0
2011-11-02 09:40:00,117.74,117.86,117.7,117.84,91100.0,88.2156,88.3055,88.1856,88.2905,91100.0
2011-11-02 09:45:00,117.85,117.88,117.74,117.8,67300.0,88.298,88.3205,88.2156,88.2606,67300.0
2011-11-02 09:50:00,117.82,117.82,117.6,117.62,98800.0,88.2755,88.2755,88.1107,88.1257,98800.0
2011-11-02 09:55:00,117.61,117.68,117.53,117.67,94600.0,88.1182,88.1706,88.0583,88.1632,94600.0
2011-11-02 10:00:00,117.68,117.82,117.48,117.53,138500.0,88.1706,88.2755,88.0208,88.0583,138500.0
2011-11-02 10:05:00,117.53,117.78,117.48,117.77,76400.0,88.0583,88.2456,88.0208,88.2381,76400.0
2011-11-02 10:10:00,117.78,117.91,117.69,117.91,75700.0,88.2456,88.343,88.1781,88.343,75700.0
2011-11-02 10:15:00,117.91,117.91,117.76,117.83,50800.0,88.343,88.343,88.2306,88.283,50800.0
2011-11-02 10:20:00,117.83,117.87,117.76,117.86,28800.0,88.283,88.313,88.2306,88.3055,28800.0
2011-11-02 10:25:00,117.88,117.96,117.85,117.94,43300.0,88.3205,88.3804,88.298,88.3654,43300.0
2011-11-02 10:30:00,117.93,117.95,117.69,117.78,59900.0,88.358,88.3729,88.1781,88.2456,59900.0
2011-11-02 10:35:00,117.78,117.97,117.72,117.91,47600.0,88.2456,88.3879,88.2006,88.343,47600.0
2011-11-02 10:40:00,117.93,118.12,117.93,118.11,124000.0,88.358,88.5003,88.358,88.4928,124000.0
2011-11-02 10:45:00,118.1,118.32,118.06,118.31,130100.0,88.4853,88.6502,88.4554,88.6427,130100.0
2011-11-02 10:50:00,118.31,118.51,118.27,118.4,101700.0,88.6427,88.7925,88.6127,88.7101,101700.0
2011-11-02 10:55:00,118.42,118.46,118.36,118.38,161000.0,88.7251,88.7551,88.6801,88.6951,161000.0
2011-11-02 11:00:00,118.39,118.45,118.35,118.38,132300.0,88.7026,88.7476,88.6726,88.6951,132300.0
2011-11-02 11:05:00,118.38,118.52,118.37,118.44,110200.0,88.6951,88.8,88.6876,88.7401,110200.0
2011-11-02 11:10:00,118.43,118.44,118.31,118.31,135700.0,88.7326,88.7401,88.6427,88.6427,135700.0
2011-11-02 11:15:00,118.31,118.47,118.28,118.45,51600.0,88.6427,88.7625,88.6202,88.7476,51600.0
2011-11-02 11:20:00,118.44,118.48,118.38,118.44,25700.0,88.7401,88.77,88.6951,88.7401,25700.0
2011-11-02 11:25:00,118.43,118.44,118.25,118.28,60800.0,88.7326,88.7401,88.5977,88.6202,60800.0
2011-11-02 11:30:00,118.29,118.3,118.18,118.26,138900.0,88.6277,88.6352,88.5453,88.6052,138900.0
2011-11-02 11:35:00,118.26,118.29,118.18,118.25,43100.0,88.6052,88.6277,88.5453,88.5977,43100.0
2011-11-02 11:40:00,118.26,118.33,118.26,118.26,29800.0,88.6052,88.6577,88.6052,88.6052,29800.0
2011-11-02 11:45:00,118.26,118.35,118.21,118.22,26000.0,88.6052,88.6726,88.5677,88.5752,26000.0
2011-11-02 11:50:00,118.24,118.26,118.15,118.23,81200.0,88.5902,88.6052,88.5228,88.5827,81200.0
2011-11-02 11:55:00,118.25,118.31,118.22,118.25,35100.0,88.5977,88.6427,88.5752,88.5977,35100.0
2011-11-02 12:00:00,118.24,118.24,118.13,118.2,33200.0,88.5902,88.5902,88.5078,88.5603,33200.0
2011-11-02 12:05:00,118.2,118.25,118.14,118.17,49900.0,88.5603,88.5977,88.5153,88.5378,49900.0
2011-11-02 12:10:00,118.2,118.32,118.19,118.23,26300.0,88.5603,88.6502,88.5528,88.5827,26300.0
2011-11-02 12:15:00,118.24,118.24,117.98,118.01,54200.0,88.5902,88.5902,88.3954,88.4179,54200.0
2011-11-02 12:20:00,118.01,118.1,117.97,118.04,50100.0,88.4179,88.4853,88.3879,88.4404,50100.0
2011-11-02 12:25:00,118.04,118.25,118.03,118.25,29300.0,88.4404,88.5977,88.4329,88.5977,29300.0
2011-11-02 12:30:00,118.17,118.29,118.01,118.01,54200.0,88.5378,88.6277,88.4179,88.4179,54200.0
2011-11-02 12:35:00,118.02,118.25,117.89,118.18,178000.0,88.4254,88.5977,88.328,88.5453,178000.0
2011-11-02 12:40:00,118.19,118.44,118.07,118.15,90400.0,88.5528,88.7401,88.4628,88.5228,90400.0
2011-11-02 12:45:00,118.11,118.13,117.9,117.9,101700.0,88.4928,88.5078,88.3355,88.3355,101700.0
2011-11-02 12:50:00,117.9,117.99,117.87,117.94,48700.0,88.3355,88.4029,88.313,88.3654,48700.0
2011-11-02 12:55:00,117.95,118.01,117.74,117.78,30600.0,88.3729,88.4179,88.2156,88.2456,30600.0
2011-11-02 13:00:00,117.79,117.83,117.4,117.53,207100.0,88.2531,88.283,87.9609,88.0583,207100.0
2011-11-02 13:05:00,117.49,117.64,117.43,117.53,67400.0,88.0283,88.1407,87.9833,88.0583,67400.0
2011-11-02 13:10:00,117.54,117.66,117.52,117.58,72400.0,88.0658,88.1557,88.0508,88.0957,72400.0
2011-11-02 13:15:00,117.59,117.59,117.4,117.42,81500.0,88.1032,88.1032,87.9609,87.9758,81500.0
2011-11-02 13:20:00,117.41,117.41,117.17,117.2,94700.0,87.9684,87.9684,87.7885,87.811,94700.0
2011-11-02 13:25:00,117.22,117.46,117.22,117.41,84100.0,87.826,88.0058,87.826,87.9684,84100.0
2011-11-02 13:30:00,117.39,117.53,117.36,117.5,46300.0,87.9534,88.0583,87.9309,88.0358,46300.0
2011-11-02 13:35:00,117.5,117.55,117.46,117.5,24900.0,88.0358,88.0732,88.0058,88.0358,24900.0
2011-11-02 13:40:00,117.5,117.66,117.45,117.62,39500.0,88.0358,88.1557,87.9983,88.1257,39500.0
2011-11-02 13:45:00,117.62,117.74,117.62,117.7,28900.0,88.1257,88.2156,88.1257,88.1856,28900.0
2011-11-02 13:50:00,117.66,117.66,117.47,117.47,24900.0,88.1557,88.1557,88.0133,88.0133,24900.0
2011-11-02 13:55:00,117.46,117.5,117.38,117.43,31100.0,88.0058,88.0358,87.9459,87.9833,31100.0
2011-11-02 14:00:00,117.4,117.47,117.17,117.45,99500.0,87.9609,88.0133,87.7885,87.9983,99500.0
2011-11-02 14:05:00,117.46,117.65,117.39,117.53,104500.0,88.0058,88.1482,87.9534,88.0583,104500.0
2011-11-02 14:10:00,117.51,117.52,117.33,117.44,91100.0,88.0433,88.0508,87.9084,87.9908,91100.0
2011-11-02 14:15:00,117.43,117.67,117.41,117.51,64100.0,87.9833,88.1632,87.9684,88.0433,64100.0
2011-11-02 14:20:00,117.52,117.74,117.46,117.46,50100.0,88.0508,88.2156,88.0058,88.0058,50100.0
2011-11-02 14:25:00,117.47,117.62,117.46,117.54,83200.0,88.0133,88.1257,88.0058,88.0658,83200.0
2011-11-02 14:30:00,117.56,117.81,117.47,117.81,87200.0,88.0807,88.268,88.0133,88.268,87200.0
2011-11-02 14:35:00,117.83,117.95,117.81,117.82,68600.0,88.283,88.3729,88.268,88.2755,68600.0
2011-11-02 14:40:00,117.83,117.83,117.69,117.77,71100.0,88.283,88.283,88.1781,88.2381,71100.0
2011-11-02 14:45:00,117.76,117.98,117.75,117.91,71400.0,88.2306,88.3954,88.2231,88.343,71400.0
2011-11-02 14:50:00,117.92,118.07,117.9,117.93,120100.0,88.3505,88.4628,88.3355,88.358,120100.0
2011-11-02 14:55:00,117.93,118.14,117.93,118.04,105400.0,88.358,88.5153,88.358,88.4404,105400.0
2011-11-02 15:00:00,118.07,118.08,117.8,117.88,143600.0,88.4628,88.4703,88.2606,88.3205,143600.0
2011-11-02 15:05:00,117.9,118.26,117.88,118.12,101900.0,88.3355,88.6052,88.3205,88.5003,101900.0
2011-11-02 15:10:00,118.15,118.22,118.05,118.12,93100.0,88.5228,88.5752,88.4479,88.5003,93100.0
2011-11-02 15:15:00,118.13,118.24,118.02,118.23,54500.0,88.5078,88.5902,88.4254,88.5827,54500.0
2011-11-02 15:20:00,118.23,118.4,118.22,118.38,153400.0,88.5827,88.7101,88.5752,88.6951,153400.0
2011-11-02 15:25:00,118.37,118.4,118.11,118.18,81700.0,88.6876,88.7101,88.4928,88.5453,81700.0
2011-11-02 15:30:00,118.19,118.3,117.84,117.92,196900.0,88.5528,88.6352,88.2905,88.3505,196900.0
2011-11-02 15:35:00,117.91,118.09,117.91,118.09,73900.0,88.343,88.4778,88.343,88.4778,73900.0
2011-11-02 15:40:00,118.08,118.27,117.86,117.96,105900.0,88.4703,88.6127,88.3055,88.3804,105900.0
2011-11-02 15:45:00,117.95,118.06,117.81,117.93,215300.0,88.3729,88.4554,88.268,88.358,215300.0
2011-11-02 15:50:00,117.93,118.07,117.86,118.06,109100.0,88.358,88.4628,88.3055,88.4554,109100.0
2011-11-02 15:55:00,118.05,118.26,118.04,118.12,271900.0,88.4479,88.6052,88.4404,88.5003,271900.0
2011-11-03 09:30:00,119.21,119.55,119.21,119.48,192900.0,89.317,89.5717,89.317,89.5193,192900.0
2011-11-03 09:35:00,119.47,119.58,119.3,119.57,172900.0,89.5118,89.5942,89.3844,89.5867,172900.0
2011-11-03 09:40:00,119.57,119.65,119.33,119.35,145100.0,89.5867,89.6466,89.4069,89.4219,145100.0
2011-11-03 09:45:00,119.34,119.43,119.21,119.24,132700.0,89.4144,89.4818,89.317,89.3395,132700.0
2011-11-03 09:50:00,119.22,119.23,118.77,118.77,313800.0,89.3245,89.332,88.9873,88.9873,313800.0
2011-11-03 09:55:00,118.76,118.81,118.58,118.73,162300.0,88.9798,89.0173,88.845,88.9573,162300.0
2011-11-03 10:00:00,118.79,118.8,118.16,118.29,323200.0,89.0023,89.0098,88.5303,88.6277,323200.0
2011-11-03 10:05:00,118.29,118.53,118.18,118.51,216000.0,88.6277,88.8075,88.5453,88.7925,216000.0
2011-11-03 10:10:00,118.51,118.62,118.31,118.6,204500.0,88.7925,88.8749,88.6427,88.8599,204500.0
2011-11-03 10:15:00,118.6,118.84,118.53,118.79,198700.0,88.8599,89.0398,88.8075,89.0023,198700.0
2011-11-03 10:20:00,118.78,118.85,118.58,118.61,103200.0,88.9948,89.0473,88.845,88.8674,103200.0
2011-11-03 10:25:00,118.64,118.94,118.6,118.77,92800.0,88.8899,89.1147,88.8599,88.9873,92800.0
2011-11-03 10:30:00,118.78,118.97,118.76,118.91,68700.0,88.9948,89.1372,88.9798,89.0922,68700.0
2011-11-03 10:35:00,118.93,118.95,118.75,118.82,38000.0,89.1072,89.1222,88.9723,89.0248,38000.0
2011-11-03 10:40:00,118.82,119.29,118.82,119.19,192100.0,89.0248,89.3769,89.0248,89.302,192100.0
2011-11-03 10:45:00,119.23,119.4,119.2,119.22,99500.0,89.332,89.4593,89.3095,89.3245,99500.0
2011-11-03 10:50:00,119.23,119.28,119.1,119.2,134700.0,89.332,89.3694,89.2346,89.3095,134700.0
2011-11-03 10:55:00,119.21,119.35,119.02,119.05,144800.0,89.317,89.4219,89.1746,89.1971,144800.0
2011-11-03 11:00:00,119.03,119.21,118.91,118.97,76100.0,89.1821,89.317,89.0922,89.1372,76100.0
2011-11-03 11:05:00,118.98,119.15,118.93,118.99,48900.0,89.1447,89.272,89.1072,89.1522,48900.0
2011-11-03 11:10:00,119.0,119.27,118.99,119.2,90200.0,89.1596,89.3619,89.1522,89.3095,90200.0
2011-11-03 11:15:00,119.23,119.43,119.18,119.39,82100.0,89.332,89.4818,89.2945,89.4518,82100.0
2011-11-03 11:20:00,119.41,119.54,119.35,119.46,178700.0,89.4668,89.5642,89.4219,89.5043,178700.0
2011-11-03 11:25:00,119.49,119.53,119.4,119.45,57100.0,89.5268,89.5567,89.4593,89.4968,57100.0
2011-11-03 11:30:00,119.44,119.52,119.36,119.47,139800.0,89.4893,89.5492,89.4294,89.5118,139800.0
2011-11-03 11:35:00,119.47,119.51,119.29,119.29,42700.0,89.5118,89.5418,89.3769,89.3769,42700.0
2011-11-03 11:40:00,119.27,119.33,119.22,119.28,57200.0,89.3619,89.4069,89.3245,89.3694,57200.0
2011-11-03 11:45:00,119.28,119.36,119.19,119.33,64100.0,89.3694,89.4294,89.302,89.4069,64100.0
2011-11-03 11:50:00,119.32,119.44,119.28,119.41,87400.0,89.3994,89.4893,89.3694,89.4668,87400.0
2011-11-03 11:55:00,119.4,119.4,119.15,119.17,114200.0,89.4593,89.4593,89.272,89.287,114200.0
2011-11-03 12:00:00,119.17,119.26,119.15,119.25,79200.0,89.287,89.3544,89.272,89.347,79200.0
2011-11-03 12:05:00,119.25,119.37,119.14,119.33,66000.0,89.347,89.4369,89.2645,89.4069,66000.0
2011-11-03 12:10:00,119.36,119.4,119.22,119.26,66700.0,89.4294,89.4593,89.3245,89.3544,66700.0
2011-11-03 12:15:00,119.26,119.28,119.13,119.2,103000.0,89.3544,89.3694,89.257,89.3095,103000.0
2011-11-03 12:20:00,119.2,119.36,119.15,119.34,54600.0,89.3095,89.4294,89.272,89.4144,54600.0
2011-11-03 12:25:00,119.34,119.48,119.28,119.44,65100.0,89.4144,89.5193,89.3694,89.4893,65100.0
2011-11-03 12:30:00,119.47,119.49,119.31,119.35,61600.0,89.5118,89.5268,89.3919,89.4219,61600.0
2011-11-03 12:35:00,119.35,119.36,119.13,119.16,72100.0,89.4219,89.4294,89.257,89.2795,72100.0
2011-11-03 12:40:00,119.16,119.24,119.09,119.2,55500.0,89.2795,89.3395,89.2271,89.3095,55500.0
2011-11-03 12:45:00,119.2,119.56,119.18,119.55,105400.0,89.3095,89.5792,89.2945,89.5717,105400.0
2011-11-03 12:50:00,119.55,119.61,119.5,119.57,78400.0,89.5717,89.6167,89.5343,89.5867,78400.0
2011-11-03 12:55:00,119.57,119.66,119.55,119.59,93100.0,89.5867,89.6541,89.5717,89.6017,93100.0
2011-11-03 13:00:00,119.59,119.62,119.48,119.51,35300.0,89.6017,89.6242,89.5193,89.5418,35300.0
2011-11-03 13:05:00,119.48,119.73,119.48,119.71,86000.0,89.5193,89.7066,89.5193,89.6916,86000.0
2011-11-03 13:10:00,119.7,119.87,119.7,119.74,121300.0,89.6841,89.8115,89.6841,89.7141,121300.0
2011-11-03 13:15:00,119.77,119.87,119.77,119.82,61500.0,89.7366,89.8115,89.7366,89.774,61500.0
2011-11-03 13:20:00,119.82,119.84,119.69,119.76,36500.0,89.774,89.789,89.6766,89.7291,36500.0
2011-11-03 13:25:00,119.75,119.79,119.68,119.7,34700.0,89.7216,89.7515,89.6691,89.6841,34700.0
2011-11-03 13:30:00,119.7,119.77,119.64,119.74,30500.0,89.6841,89.7366,89.6392,89.7141,30500.0
2011-11-03 13:35:00,119.73,119.87,119.68,119.86,29200.0,89.7066,89.8115,89.6691,89.804,29200.0
2011-11-03 13:40:00,119.87,119.95,119.83,119.88,59700.0,89.8115,89.8714,89.7815,89.819,59700.0
2011-11-03 13:45:00,119.9,120.14,119.9,120.13,129200.0,89.834,90.0138,89.834,90.0063,129200.0
2011-11-03 13:50:00,120.14,120.18,120.02,120.07,91200.0,90.0138,90.0437,89.9239,89.9613,91200.0
2011-11-03 13:55:00,120.06,120.11,119.85,119.92,50400.0,89.9538,89.9913,89.7965,89.8489,50400.0
2011-11-03 14:00:00,119.93,119.99,119.86,119.99,96900.0,89.8564,89.9014,89.804,89.9014,96900.0
2011-11-03 14:05:00,120.0,120.16,119.94,120.12,64000.0,89.9089,90.0288,89.8639,89.9988,64000.0
2011-11-03 14:10:00,120.15,120.16,119.92,120.06,65500.0,90.0213,90.0288,89.8489,89.9538,65500.0
2011-11-03 14:15:00,120.06,120.14,119.95,119.96,105500.0,89.9538,90.0138,89.8714,89.8789,105500.0
2011-11-03 14:20:00,119.96,119.97,119.8,119.87,53700.0,89.8789,89.8864,89.759,89.8115,53700.0
2011-11-03 14:25:00,119.88,119.93,119.82,119.85,23400.0,89.819,89.8564,89.774,89.7965,23400.0
2011-11-03 14:30:00,119.87,119.99,119.85,119.91,59200.0,89.8115,89.9014,89.7965,89.8415,59200.0
2011-11-03 14:35:00,119.93,120.02,119.86,120.0,44800.0,89.8564,89.9239,89.804,89.9089,44800.0
2011-11-03 14:40:00,120.02,120.02,119.84,119.84,26600.0,89.9239,89.9239,89.789,89.789,26600.0
2011-11-03 14:45:00,119.84,119.86,119.75,119.77,43900.0,89.789,89.804,89.7216,89.7366,43900.0
2011-11-03 14:50:00,119.76,119.85,119.75,119.83,68300.0,89.7291,89.7965,89.7216,89.7815,68300.0
2011-11-03 14:55:00,119.83,119.94,119.82,119.88,38000.0,89.7815,89.8639,89.774,89.819,38000.0
2011-11-03 15:00:00,119.88,120.06,119.87,120.04,77200.0,89.819,89.9538,89.8115,89.9389,77200.0
2011-11-03 15:05:00,120.05,120.07,119.97,120.03,27400.0,89.9463,89.9613,89.8864,89.9314,27400.0
2011-11-03 15:10:00,120.05,120.13,119.9,119.97,134500.0,89.9463,90.0063,89.834,89.8864,134500.0
2011-11-03 15:15:00,119.98,120.14,119.95,120.02,87400.0,89.8939,90.0138,89.8714,89.9239,87400.0
2011-11-03 15:20:00,120.02,120.11,119.93,120.11,46500.0,89.9239,89.9913,89.8564,89.9913,46500.0
2011-11-03 15:25:00,120.11,120.2,120.04,120.15,320400.0,89.9913,90.0587,89.9389,90.0213,320400.0
2011-11-03 15:30:00,120.16,120.33,120.16,120.24,177900.0,90.0288,90.1561,90.0288,90.0887,177900.0
2011-11-03 15:35:00,120.27,120.3,120.03,120.08,111300.0,90.1112,90.1337,89.9314,89.9688,111300.0
2011-11-03 15:40:00,120.07,120.28,119.98,120.2,99600.0,89.9613,90.1187,89.8939,90.0587,99600.0
2011-11-03 15:45:00,120.21,120.22,120.01,120.2,115500.0,90.0662,90.0737,89.9164,90.0587,115500.0
2011-11-03 15:50:00,120.21,120.41,120.2,120.26,259000.0,90.0662,90.2161,90.0587,90.1037,259000.0
2011-11-03 15:55:00,120.26,120.39,120.14,120.19,385200.0,90.1037,90.2011,90.0138,90.0512,385200.0
2011-11-04 09:30:00,119.4,119.55,119.22,119.34,131500.0,89.4593,89.5717,89.3245,89.4144,131500.0
2011-11-04 09:35:00,119.33,119.53,119.27,119.44,67000.0,89.4069,89.5567,89.3619,89.4893,67000.0
2011-11-04 09:40:00,119.42,119.48,119.24,119.45,60700.0,89.4743,89.5193,89.3395,89.4968,60700.0
2011-11-04 09:45:00,119.46,119.54,119.38,119.48,45700.0,89.5043,89.5642,89.4444,89.5193,45700.0
2011-11-04 09:50:00,119.49,119.54,119.21,119.25,67800.0,89.5268,89.5642,89.317,89.347,67800.0
2011-11-04 09:55:00,119.23,119.33,118.96,119.02,118000.0,89.332,89.4069,89.1297,89.1746,118000.0
2011-11-04 10:00:00,119.02,119.1,118.86,119.04,68700.0,89.1746,89.2346,89.0547,89.1896,68700.0
2011-11-04 10:05:00,119.04,119.13,118.96,119.06,75900.0,89.1896,89.257,89.1297,89.2046,75900.0
2011-11-04 10:10:00,119.06,119.2,119.01,119.04,57100.0,89.2046,89.3095,89.1671,89.1896,57100.0
2011-11-04 10:15:00,119.03,119.1,118.83,118.9,56900.0,89.1821,89.2346,89.0323,89.0847,56900.0
2011-11-04 10:20:00,118.9,118.9,118.6,118.72,127700.0,89.0847,89.0847,88.8599,88.9499,127700.0
2011-11-04 10:25:00,118.71,118.81,118.64,118.69,42400.0,88.9424,89.0173,88.8899,88.9274,42400.0
2011-11-04 10:30:00,118.67,118.67,118.49,118.51,90400.0,88.9124,88.9124,88.7775,88.7925,90400.0
2011-11-04 10:35:00,118.53,118.54,118.24,118.33,121000.0,88.8075,88.815,88.5902,88.6577,121000.0
2011-11-04 10:40:00,118.34,118.55,118.31,118.53,117000.0,88.6651,88.8225,88.6427,88.8075,117000.0
2011-11-04 10:45:00,118.54,118.62,118.49,118.61,90700.0,88.815,88.8749,88.7775,88.8674,90700.0
2011-11-04 10:50:00,118.61,118.62,118.44,118.55,80700.0,88.8674,88.8749,88.7401,88.8225,80700.0
2011-11-04 10:55:00,118.53,118.68,118.5,118.63,78900.0,88.8075,88.9199,88.785,88.8824,78900.0
2011-11-04 11:00:00,118.63,118.78,118.61,118.7,114400.0,88.8824,88.9948,88.8674,88.9349,114400.0
2011-11-04 11:05:00,118.7,118.75,118.56,118.61,83600.0,88.9349,88.9723,88.83,88.8674,83600.0
2011-11-04 11:10:00,118.61,118.73,118.58,118.63,50900.0,88.8674,88.9573,88.845,88.8824,50900.0
2011-11-04 11:15:00,118.63,118.64,118.39,118.42,78000.0,88.8824,88.8899,88.7026,88.7251,78000.0
2011-11-04 11:20:00,118.4,118.55,118.28,118.41,62900.0,88.7101,88.8225,88.6202,88.7176,62900.0
2011-11-04 11:25:00,118.4,118.61,118.32,118.58,33500.0,88.7101,88.8674,88.6502,88.845,33500.0
2011-11-04 11:30:00,118.57,118.73,118.57,118.7,31200.0,88.8375,88.9573,88.8375,88.9349,31200.0
2011-11-04 11:35:00,118.7,118.74,118.48,118.73,36000.0,88.9349,88.9648,88.77,88.9573,36000.0
2011-11-04 11:40:00,118.74,118.76,118.6,118.7,20100.0,88.9648,88.9798,88.8599,88.9349,20100.0
2011-11-04 11:45:00,118.67,118.8,118.58,118.63,65200.0,88.9124,89.0098,88.845,88.8824,65200.0
2011-11-04 11:50:00,118.63,118.65,118.54,118.65,33800.0,88.8824,88.8974,88.815,88.8974,33800.0
2011-11-04 11:55:00,118.64,118.74,118.6,118.73,30600.0,88.8899,88.9648,88.8599,88.9573,30600.0
2011-11-04 12:00:00,118.74,118.84,118.72,118.73,57700.0,88.9648,89.0398,88.9499,88.9573,57700.0
2011-11-04 12:05:00,118.71,118.76,118.6,118.64,40700.0,88.9424,88.9798,88.8599,88.8899,40700.0
2011-11-04 12:10:00,118.65,118.79,118.62,118.79,26400.0,88.8974,89.0023,88.8749,89.0023,26400.0
2011-11-04 12:15:00,118.79,118.8,118.72,118.79,15000.0,89.0023,89.0098,88.9499,89.0023,15000.0
2011-11-04 12:20:00,118.8,118.84,118.67,118.72,19400.0,89.0098,89.0398,88.9124,88.9499,19400.0
2011-11-04 12:25:00,118.72,118.83,118.72,118.81,14600.0,88.9499,89.0323,88.9499,89.0173,14600.0
2011-11-04 12:30:00,118.8,118.81,118.7,118.74,15100.0,89.0098,89.0173,88.9349,88.9648,15100.0
2011-11-04 12:35:00,118.72,118.72,118.63,118.67,60100.0,88.9499,88.9499,88.8824,88.9124,60100.0
2011-11-04 12:40:00,118.67,118.73,118.51,118.52,70500.0,88.9124,88.9573,88.7925,88.8,70500.0
2011-11-04 12:45:00,118.5,118.62,118.5,118.6,16300.0,88.785,88.8749,88.785,88.8599,16300.0
2011-11-04 12:50:00,118.59,118.69,118.54,118.66,34000.0,88.8525,88.9274,88.815,88.9049,34000.0
2011-11-04 12:55:00,118.68,118.75,118.61,118.72,15200.0,88.9199,88.9723,88.8674,88.9499,15200.0
2011-11-04 13:00:00,118.75,118.76,118.7,118.73,20900.0,88.9723,88.9798,88.9349,88.9573,20900.0
2011-11-04 13:05:00,118.72,118.84,118.7,118.81,40700.0,88.9499,89.0398,88.9349,89.0173,40700.0
2011-11-04 13:10:00,118.82,119.03,118.82,119.03,68400.0,89.0248,89.1821,89.0248,89.1821,68400.0
2011-11-04 13:15:00,119.04,119.16,119.02,119.09,89600.0,89.1896,89.2795,89.1746,89.2271,89600.0
2011-11-04 13:20:00,119.1,119.19,119.09,119.18,67000.0,89.2346,89.302,89.2271,89.2945,67000.0
2011-11-04 13:25:00,119.18,119.22,119.13,119.19,36800.0,89.2945,89.3245,89.257,89.302,36800.0
2011-11-04 13:30:00,119.22,119.22,119.12,119.14,24700.0,89.3245,89.3245,89.2496,89.2645,24700.0
2011-11-04 13:35:00,119.17,119.21,119.13,119.16,41900.0,89.287,89.317,89.257,89.2795,41900.0
2011-11-04 13:40:00,119.16,119.42,119.16,119.42,115300.0,89.2795,89.4743,89.2795,89.4743,115300.0
2011-11-04 13:45:00,119.41,119.62,119.36,119.51,122500.0,89.4668,89.6242,89.4294,89.5418,122500.0
2011-11-04 13:50:00,119.5,119.6,119.47,119.49,44900.0,89.5343,89.6092,89.5118,89.5268,44900.0
2011-11-04 13:55:00,119.51,119.52,119.38,119.43,69600.0,89.5418,89.5492,89.4444,89.4818,69600.0
2011-11-04 14:00:00,119.45,119.47,119.34,119.39,28300.0,89.4968,89.5118,89.4144,89.4518,28300.0
2011-11-04 14:05:00,119.38,119.45,119.32,119.42,55800.0,89.4444,89.4968,89.3994,89.4743,55800.0
2011-11-04 14:10:00,119.41,119.41,119.35,119.38,54300.0,89.4668,89.4668,89.4219,89.4444,54300.0
2011-11-04 14:15:00,119.39,119.5,119.35,119.49,18300.0,89.4518,89.5343,89.4219,89.5268,18300.0
2011-11-04 14:20:00,119.48,119.59,119.43,119.49,69000.0,89.5193,89.6017,89.4818,89.5268,69000.0
2011-11-04 14:25:00,119.48,119.59,119.48,119.52,19200.0,89.5193,89.6017,89.5193,89.5492,19200.0
2011-11-04 14:30:00,119.55,119.6,119.44,119.45,68200.0,89.5717,89.6092,89.4893,89.4968,68200.0
2011-11-04 14:35:00,119.44,119.44,119.23,119.25,74100.0,89.4893,89.4893,89.332,89.347,74100.0
2011-11-04 14:40:00,119.26,119.36,119.26,119.3,33800.0,89.3544,89.4294,89.3544,89.3844,33800.0
2011-11-04 14:45:00,119.31,119.53,119.31,119.47,89500.0,89.3919,89.5567,89.3919,89.5118,89500.0
2011-11-04 14:50:00,119.46,119.46,119.37,119.4,50300.0,89.5043,89.5043,89.4369,89.4593,50300.0
2011-11-04 14:55:00,119.41,119.44,119.31,119.41,68000.0,89.4668,89.4893,89.3919,89.4668,68000.0
2011-11-04 15:00:00,119.41,119.41,119.25,119.27,21600.0,89.4668,89.4668,89.347,89.3619,21600.0
2011-11-04 15:05:00,119.25,119.25,119.02,119.03,54800.0,89.347,89.347,89.1746,89.1821,54800.0
2011-11-04 15:10:00,119.04,119.12,118.95,119.1,63000.0,89.1896,89.2496,89.1222,89.2346,63000.0
2011-11-04 15:15:00,119.12,119.19,119.11,119.15,61000.0,89.2496,89.302,89.2421,89.272,61000.0
2011-11-04 15:20:00,119.15,119.15,118.99,119.1,78900.0,89.272,89.272,89.1522,89.2346,78900.0
2011-11-04 15:25:00,119.12,119.24,119.12,119.18,62500.0,89.2496,89.3395,89.2496,89.2945,62500.0
2011-11-04 15:30:00,119.17,119.33,119.13,119.28,132100.0,89.287,89.4069,89.257,89.3694,132100.0
2011-11-04 15:35:00,119.28,119.34,119.14,119.2,90100.0,89.3694,89.4144,89.2645,89.3095,90100.0
2011-11-04 15:40:00,119.22,119.53,119.22,119.49,144000.0,89.3245,89.5567,89.3245,89.5268,144000.0
2011-11-04 15:45:00,119.51,119.68,119.51,119.52,207600.0,89.5418,89.6691,89.5418,89.5492,207600.0
2011-11-04 15:50:00,119.51,119.51,119.21,119.29,183300.0,89.5418,89.5418,89.317,89.3769,183300.0
2011-11-04 15:55:00,119.29,119.64,119.17,119.58,291100.0,89.3769,89.6392,89.287,89.5942,291100.0
2011-11-07 09:30:00,119.52,119.7,119.39,119.62,62100.0,89.5492,89.6841,89.4518,89.6242,62100.0
2011-11-07 09:35:00,119.6,119.94,119.56,119.94,69100.0,89.6092,89.8639,89.5792,89.8639,69100.0
2011-11-07 09:40:00,119.93,119.98,119.79,119.93,48700.0,89.8564,89.8939,89.7515,89.8564,48700.0
2011-11-07 09:45:00,119.95,120.21,119.94,120.08,189700.0,89.8714,90.0662,89.8639,89.9688,189700.0
2011-11-07 09:50:00,120.08,120.27,120.0,120.27,67300.0,89.9688,90.1112,89.9089,90.1112,67300.0
2011-11-07 09:55:00,120.25,120.27,120.01,120.09,49200.0,90.0962,90.1112,89.9164,89.9763,49200.0
2011-11-07 10:00:00,120.12,120.15,119.85,119.92,64400.0,89.9988,90.0213,89.7965,89.8489,64400.0
2011-11-07 10:05:00,119.92,119.94,119.79,119.94,64800.0,89.8489,89.8639,89.7515,89.8639,64800.0
2011-11-07 10:10:00,119.95,120.07,119.82,119.89,40900.0,89.8714,89.9613,89.774,89.8265,40900.0
2011-11-07 10:15:00,119.87,119.92,119.67,119.7,49600.0,89.8115,89.8489,89.6616,89.6841,49600.0
2011-11-07 10:20:00,119.7,119.74,119.55,119.62,29900.0,89.6841,89.7141,89.5717,89.6242,29900.0
2011-11-07 10:25:00,119.61,119.62,119.48,119.5,33100.0,89.6167,89.6242,89.5193,89.5343,33100.0
2011-11-07 10:30:00,119.49,119.53,119.36,119.42,115200.0,89.5268,89.5567,89.4294,89.4743,115200.0
2011-11-07 10:35:00,119.4,119.41,119.25,119.33,84700.0,89.4593,89.4668,89.347,89.4069,84700.0
2011-11-07 10:40:00,119.35,119.41,119.21,119.4,114700.0,89.4219,89.4668,89.317,89.4593,114700.0
2011-11-07 10:45:00,119.38,119.41,119.17,119.26,86000.0,89.4444,89.4668,89.287,89.3544,86000.0
2011-11-07 10:50:00,119.27,119.33,119.1,119.11,61000.0,89.3619,89.4069,89.2346,89.2421,61000.0
2011-11-07 10:55:00,119.12,119.2,119.05,119.11,47400.0,89.2496,89.3095,89.1971,89.2421,47400.0
2011-11-07 11:00:00,119.1,119.32,119.04,119.3,109200.0,89.2346,89.3994,89.1896,89.3844,109200.0
2011-11-07 11:05:00,119.29,119.39,119.19,119.19,158800.0,89.3769,89.4518,89.302,89.302,158800.0
2011-11-07 11:10:00,119.22,119.39,119.2,119.29,37500.0,89.3245,89.4518,89.3095,89.3769,37500.0
2011-11-07 11:15:00,119.32,119.41,119.23,119.24,47600.0,89.3994,89.4668,89.332,89.3395,47600.0
2011-11-07 11:20:00,119.23,119.25,119.08,119.19,60600.0,89.332,89.347,89.2196,89.302,60600.0
2011-11-07 11:25:00,119.2,119.22,118.97,119.06,72500.0,89.3095,89.3245,89.1372,89.2046,72500.0
2011-11-07 11:30:00,119.07,119.15,118.99,119.11,62900.0,89.2121,89.272,89.1522,89.2421,62900.0
2011-11-07 11:35:00,119.1,119.13,118.97,119.13,29200.0,89.2346,89.257,89.1372,89.257,29200.0
2011-11-07 11:40:00,119.14,119.16,118.96,119.06,32300.0,89.2645,89.2795,89.1297,89.2046,32300.0
2011-11-07 11:45:00,119.09,119.18,119.05,119.09,51100.0,89.2271,89.2945,89.1971,89.2271,51100.0
2011-11-07 11:50:00,119.1,119.24,119.02,119.08,35100.0,89.2346,89.3395,89.1746,89.2196,35100.0
2011-11-07 11:55:00,119.09,119.1,118.95,118.99,26200.0,89.2271,89.2346,89.1222,89.1522,26200.0
2011-11-07 12:00:00,118.96,119.15,118.96,119.13,13700.0,89.1297,89.272,89.1297,89.257,13700.0
2011-11-07 12:05:00,119.12,119.27,119.11,119.17,82100.0,89.2496,89.3619,89.2421,89.287,82100.0
2011-11-07 12:10:00,119.12,119.17,119.01,119.04,39100.0,89.2496,89.287,89.1671,89.1896,39100.0
2011-11-07 12:15:00,119.05,119.05,118.67,118.68,154900.0,89.1971,89.1971,88.9124,88.9199,154900.0
2011-11-07 12:20:00,118.7,118.72,118.61,118.7,48100.0,88.9349,88.9499,88.8674,88.9349,48100.0
2011-11-07 12:25:00,118.68,118.72,118.63,118.66,37700.0,88.9199,88.9499,88.8824,88.9049,37700.0
2011-11-07 12:30:00,118.64,118.66,118.55,118.59,29600.0,88.8899,88.9049,88.8225,88.8525,29600.0
2011-11-07 12:35:00,118.6,118.67,118.59,118.65,23500.0,88.8599,88.9124,88.8525,88.8974,23500.0
2011-11-07 12:40:00,118.65,118.74,118.63,118.74,43800.0,88.8974,88.9648,88.8824,88.9648,43800.0
2011-11-07 12:45:00,118.73,118.74,118.68,118.69,20200.0,88.9573,88.9648,88.9199,88.9274,20200.0
2011-11-07 12:50:00,118.69,118.8,118.66,118.8,21400.0,88.9274,89.0098,88.9049,89.0098,21400.0
2011-11-07 12:55:00,118.81,118.81,118.76,118.78,16800.0,89.0173,89.0173,88.9798,88.9948,16800.0
2011-11-07 13:00:00,118.78,118.8,118.69,118.71,15400.0,88.9948,89.0098,88.9274,88.9424,15400.0
2011-11-07 13:05:00,118.73,118.76,118.71,118.75,58500.0,88.9573,88.9798,88.9424,88.9723,58500.0
2011-11-07 13:10:00,118.74,118.89,118.72,118.88,17000.0,88.9648,89.0772,88.9499,89.0697,17000.0
2011-11-07 13:15:00,118.88,118.93,118.84,118.91,23200.0,89.0697,89.1072,89.0398,89.0922,23200.0
2011-11-07 13:20:00,118.9,118.94,118.86,118.9,10000.0,89.0847,89.1147,89.0547,89.0847,10000.0
2011-11-07 13:25:00,118.89,118.95,118.86,118.94,7000.0,89.0772,89.1222,89.0547,89.1147,7000.0
2011-11-07 13:30:00,118.96,118.96,118.9,118.9,14400.0,89.1297,89.1297,89.0847,89.0847,14400.0
2011-11-07 13:35:00,118.91,118.95,118.87,118.9,4500.0,89.0922,89.1222,89.0622,89.0847,4500.0
2011-11-07 13:40:00,118.88,118.93,118.87,118.92,4200.0,89.0697,89.1072,89.0622,89.0997,4200.0
2011-11-07 13:45:00,118.91,118.93,118.87,118.9,6400.0,89.0922,89.1072,89.0622,89.0847,6400.0
2011-11-07 13:50:00,118.92,118.96,118.87,118.96,5400.0,89.0997,89.1297,89.0622,89.1297,5400.0
2011-11-07 13:55:00,118.96,119.45,118.96,119.39,428200.0,89.1297,89.4968,89.1297,89.4518,428200.0
2011-11-07 14:00:00,119.44,119.61,119.29,119.57,202500.0,89.4893,89.6167,89.3769,89.5867,202500.0
2011-11-07 14:05:00,119.57,119.59,119.42,119.49,84000.0,89.5867,89.6017,89.4743,89.5268,84000.0
2011-11-07 14:10:00,119.5,119.75,119.5,119.58,104400.0,89.5343,89.7216,89.5343,89.5942,104400.0
2011-11-07 14:15:00,119.58,119.63,119.52,119.56,125200.0,89.5942,89.6317,89.5492,89.5792,125200.0
2011-11-07 14:20:00,119.57,119.79,119.57,119.77,140000.0,89.5867,89.7515,89.5867,89.7366,140000.0
2011-11-07 14:25:00,119.77,119.82,119.68,119.73,165200.0,89.7366,89.774,89.6691,89.7066,165200.0
2011-11-07 14:30:00,119.73,119.85,119.63,119.75,72100.0,89.7066,89.7965,89.6317,89.7216,72100.0
2011-11-07 14:35:00,119.75,119.88,119.7,119.87,44000.0,89.7216,89.819,89.6841,89.8115,44000.0
2011-11-07 14:40:00,119.86,119.86,119.69,119.8,58700.0,89.804,89.804,89.6766,89.759,58700.0
2011-11-07 14:45:00,119.8,119.83,119.74,119.8,140800.0,89.759,89.7815,89.7141,89.759,140800.0
2011-11-07 14:50:00,119.79,120.04,119.77,120.02,259300.0,89.7515,89.9389,89.7366,89.9239,259300.0
2011-11-07 14:55:00,120.01,120.1,119.97,120.1,91100.0,89.9164,89.9838,89.8864,89.9838,91100.0
2011-11-07 15:00:00,120.09,120.1,119.98,120.02,101600.0,89.9763,89.9838,89.8939,89.9239,101600.0
2011-11-07 15:05:00,120.04,120.12,120.01,120.1,58100.0,89.9389,89.9988,89.9164,89.9838,58100.0
2011-11-07 15:10:00,120.11,120.24,120.11,120.18,93500.0,89.9913,90.0887,89.9913,90.0437,93500.0
2011-11-07 15:15:00,120.18,120.21,120.01,120.03,215700.0,90.0437,90.0662,89.9164,89.9314,215700.0
2011-11-07 15:20:00,120.01,120.09,120.0,120.08,48300.0,89.9164,89.9763,89.9089,89.9688,48300.0
2011-11-07 15:25:00,120.08,120.1,119.89,119.89,83700.0,89.9688,89.9838,89.8265,89.8265,83700.0
2011-11-07 15:30:00,119.9,120.02,119.87,119.93,184600.0,89.834,89.9239,89.8115,89.8564,184600.0
2011-11-07 15:35:00,119.95,120.24,119.94,120.2,132800.0,89.8714,90.0887,89.8639,90.0587,132800.0
2011-11-07 15:40:00,120.2,120.27,120.09,120.21,242100.0,90.0587,90.1112,89.9763,90.0662,242100.0
2011-11-07 15:45:00,120.21,120.25,120.16,120.19,210400.0,90.0662,90.0962,90.0288,90.0512,210400.0
2011-11-07 15:50:00,120.18,120.5,120.13,120.37,259100.0,90.0437,90.2835,90.0063,90.1861,259100.0
2011-11-07 15:55:00,120.37,120.44,120.16,120.43,551200.0,90.1861,90.2385,90.0288,90.2311,551200.0
2011-11-08 09:30:00,121.01,121.15,120.92,120.95,112500.0,90.6656,90.7705,90.5982,90.6207,112500.0
2011-11-08 09:35:00,120.96,120.96,120.78,120.86,107100.0,90.6282,90.6282,90.4933,90.5532,107100.0
2011-11-08 09:40:00,120.85,121.03,120.81,121.03,109100.0,90.5457,90.6806,90.5158,90.6806,109100.0
2011-11-08 09:45:00,121.01,121.1,120.79,120.84,200500.0,90.6656,90.733,90.5008,90.5382,200500.0
2011-11-08 09:50:00,120.84,120.96,120.83,120.87,115100.0,90.5382,90.6282,90.5308,90.5607,115100.0
2011-11-08 09:55:00,120.88,121.18,120.88,121.17,69900.0,90.5682,90.793,90.5682,90.7855,69900.0
2011-11-08 10:00:00,121.17,121.2,120.99,120.99,102700.0,90.7855,90.808,90.6506,90.6506,102700.0
2011-11-08 10:05:00,120.99,121.03,120.88,120.94,87400.0,90.6506,90.6806,90.5682,90.6132,87400.0
2011-11-08 10:10:00,120.91,120.91,120.58,120.72,179400.0,90.5907,90.5907,90.3434,90.4483,179400.0
2011-11-08 10:15:00,120.69,120.88,120.58,120.84,139800.0,90.4259,90.5682,90.3434,90.5382,139800.0
2011-11-08 10:20:00,120.85,120.86,120.65,120.74,97400.0,90.5457,90.5532,90.3959,90.4633,97400.0
2011-11-08 10:25:00,120.74,120.74,120.27,120.39,150800.0,90.4633,90.4633,90.1112,90.2011,150800.0
2011-11-08 10:30:00,120.38,120.47,120.28,120.31,91200.0,90.1936,90.261,90.1187,90.1411,91200.0
2011-11-08 10:35:00,120.3,120.55,120.3,120.53,78500.0,90.1337,90.321,90.1337,90.306,78500.0
2011-11-08 10:40:00,120.51,120.59,120.45,120.57,64600.0,90.291,90.3509,90.246,90.336,64600.0
2011-11-08 10:45:00,120.54,120.68,120.5,120.57,56100.0,90.3135,90.4184,90.2835,90.336,56100.0
2011-11-08 10:50:00,120.58,120.61,120.33,120.54,137100.0,90.3434,90.3659,90.1561,90.3135,137100.0
2011-11-08 10:55:00,120.53,120.62,120.44,120.49,67400.0,90.306,90.3734,90.2385,90.276,67400.0
2011-11-08 11:00:00,120.47,120.59,120.37,120.47,61400.0,90.261,90.3509,90.1861,90.261,61400.0
2011-11-08 11:05:00,120.45,120.53,120.23,120.31,60300.0,90.246,90.306,90.0812,90.1411,60300.0
2011-11-08 11:10:00,120.3,120.31,120.18,120.19,74200.0,90.1337,90.1411,90.0437,90.0512,74200.0
2011-11-08 11:15:00,120.21,120.26,120.01,120.07,83100.0,90.0662,90.1037,89.9164,89.9613,83100.0
2011-11-08 11:20:00,120.09,120.09,119.93,119.96,141200.0,89.9763,89.9763,89.8564,89.8789,141200.0
2011-11-08 11:25:00,119.96,120.1,119.91,120.08,89400.0,89.8789,89.9838,89.8415,89.9688,89400.0
2011-11-08 11:30:00,120.08,120.11,119.98,120.0,80000.0,89.9688,89.9913,89.8939,89.9089,80000.0
2011-11-08 11:35:00,120.01,120.05,119.9,119.97,38800.0,89.9164,89.9463,89.834,89.8864,38800.0
2011-11-08 11:40:00,119.96,120.09,119.9,120.08,59300.0,89.8789,89.9763,89.834,89.9688,59300.0
2011-11-08 11:45:00,120.09,120.18,119.99,120.18,63400.0,89.9763,90.0437,89.9014,90.0437,63400.0
2011-11-08 11:50:00,120.17,120.21,120.11,120.14,36100.0,90.0363,90.0662,89.9913,90.0138,36100.0
2011-11-08 11:55:00,120.13,120.13,119.98,120.06,39800.0,90.0063,90.0063,89.8939,89.9538,39800.0
2011-11-08 12:00:00,120.06,120.25,119.93,120.24,45700.0,89.9538,90.0962,89.8564,90.0887,45700.0
2011-11-08 12:05:00,120.23,120.31,120.19,120.3,47000.0,90.0812,90.1411,90.0512,90.1337,47000.0
2011-11-08 12:10:00,120.28,120.31,120.21,120.27,34400.0,90.1187,90.1411,90.0662,90.1112,34400.0
2011-11-08 12:15:00,120.27,120.31,120.23,120.28,97600.0,90.1112,90.1411,90.0812,90.1187,97600.0
2011-11-08 12:20:00,120.31,120.36,120.23,120.23,22000.0,90.1411,90.1786,90.0812,90.0812,22000.0
2011-11-08 12:25:00,120.23,120.32,120.23,120.26,18300.0,90.0812,90.1486,90.0812,90.1037,18300.0
2011-11-08 12:30:00,120.28,120.34,120.26,120.32,13800.0,90.1187,90.1636,90.1037,90.1486,13800.0
2011-11-08 12:35:00,120.34,120.4,120.29,120.36,23400.0,90.1636,90.2086,90.1262,90.1786,23400.0
2011-11-08 12:40:00,120.36,120.4,120.31,120.35,69700.0,90.1786,90.2086,90.1411,90.1711,69700.0
2011-11-08 12:45:00,120.36,120.37,120.19,120.21,32300.0,90.1786,90.1861,90.0512,90.0662,32300.0
2011-11-08 12:50:00,120.21,120.22,120.13,120.2,36100.0,90.0662,90.0737,90.0063,90.0587,36100.0
2011-11-08 12:55:00,120.21,120.27,120.21,120.24,9200.0,90.0662,90.1112,90.0662,90.0887,9200.0
2011-11-08 13:00:00,120.24,120.38,120.23,120.36,30600.0,90.0887,90.1936,90.0812,90.1786,30600.0
2011-11-08 13:05:00,120.35,120.35,120.21,120.21,14700.0,90.1711,90.1711,90.0662,90.0662,14700.0
2011-11-08 13:10:00,120.21,120.21,120.1,120.1,33800.0,90.0662,90.0662,89.9838,89.9838,33800.0
2011-11-08 13:15:00,120.11,120.18,120.04,120.18,37000.0,89.9913,90.0437,89.9389,90.0437,37000.0
2011-11-08 13:20:00,120.15,120.32,120.13,120.32,30700.0,90.0213,90.1486,90.0063,90.1486,30700.0
2011-11-08 13:25:00,120.33,120.47,120.33,120.44,53500.0,90.1561,90.261,90.1561,90.2385,53500.0
2011-11-08 13:30:00,120.45,120.48,120.39,120.42,30100.0,90.246,90.2685,90.2011,90.2236,30100.0
2011-11-08 13:35:00,120.44,120.57,120.39,120.57,29800.0,90.2385,90.336,90.2011,90.336,29800.0
2011-11-08 13:40:00,120.57,120.68,120.54,120.62,56100.0,90.336,90.4184,90.3135,90.3734,56100.0
2011-11-08 13:45:00,120.63,121.13,120.57,120.99,192000.0,90.3809,90.7555,90.336,90.6506,192000.0
2011-11-08 13:50:00,121.0,121.1,120.97,121.03,199900.0,90.6581,90.733,90.6356,90.6806,199900.0
2011-11-08 13:55:00,121.04,121.19,120.98,121.02,83500.0,90.6881,90.8005,90.6431,90.6731,83500.0
2011-11-08 14:00:00,121.04,121.11,121.0,121.08,48100.0,90.6881,90.7405,90.6581,90.7181,48100.0
2011-11-08 14:05:00,121.08,121.12,120.83,120.9,117100.0,90.7181,90.748,90.5308,90.5832,117100.0
2011-11-08 14:10:00,120.9,121.03,120.86,121.03,39200.0,90.5832,90.6806,90.5532,90.6806,39200.0
2011-11-08 14:15:00,121.02,121.06,120.89,120.89,54000.0,90.6731,90.7031,90.5757,90.5757,54000.0
2011-11-08 14:20:00,120.89,121.15,120.84,121.15,67800.0,90.5757,90.7705,90.5382,90.7705,67800.0
2011-11-08 14:25:00,121.18,121.35,121.09,121.35,117500.0,90.793,90.9204,90.7256,90.9204,117500.0
2011-11-08 14:30:00,121.35,121.45,121.28,121.28,140300.0,90.9204,90.9953,90.8679,90.8679,140300.0
2011-11-08 14:35:00,121.29,121.41,121.29,121.38,43700.0,90.8754,90.9653,90.8754,90.9428,43700.0
2011-11-08 14:40:00,121.38,121.45,121.29,121.32,68100.0,90.9428,90.9953,90.8754,90.8979,68100.0
2011-11-08 14:45:00,121.32,121.38,121.28,121.29,29300.0,90.8979,90.9428,90.8679,90.8754,29300.0
2011-11-08 14:50:00,121.29,121.41,121.29,121.31,41300.0,90.8754,90.9653,90.8754,90.8904,41300.0
2011-11-08 14:55:00,121.34,121.4,121.21,121.34,106600.0,90.9129,90.9578,90.8155,90.9129,106600.0
2011-11-08 15:00:00,121.33,121.34,121.16,121.16,42700.0,90.9054,90.9129,90.778,90.778,42700.0
2011-11-08 15:05:00,121.15,121.27,121.11,121.18,58700.0,90.7705,90.8604,90.7405,90.793,58700.0
2011-11-08 15:10:00,121.21,121.39,121.21,121.39,29700.0,90.8155,90.9503,90.8155,90.9503,29700.0
2011-11-08 15:15:00,121.39,121.5,121.38,121.43,84400.0,90.9503,91.0327,90.9428,90.9803,84400.0
2011-11-08 15:20:00,121.42,121.47,121.4,121.43,39200.0,90.9728,91.0103,90.9578,90.9803,39200.0
2011-11-08 15:25:00,121.4,121.48,121.34,121.48,54600.0,90.9578,91.0178,90.9129,91.0178,54600.0
2011-11-08 15:30:00,121.48,121.64,121.47,121.64,112400.0,91.0178,91.1376,91.0103,91.1376,112400.0
2011-11-08 15:35:00,121.65,121.67,121.55,121.67,143300.0,91.1451,91.1601,91.0702,91.1601,143300.0
2011-11-08 15:40:00,121.66,121.68,121.45,121.52,162900.0,91.1526,91.1676,90.9953,91.0477,162900.0
2011-11-08 15:45:00,121.53,121.67,121.45,121.65,137600.0,91.0552,91.1601,90.9953,91.1451,137600.0
2011-11-08 15:50:00,121.65,121.74,121.6,121.74,159300.0,91.1451,91.2126,91.1077,91.2126,159300.0
2011-11-08 15:55:00,121.74,121.75,121.53,121.57,259800.0,91.2126,91.2201,91.0552,91.0852,259800.0
2011-11-09 09:30:00,119.31,119.41,119.03,119.3,407900.0,89.3919,89.4668,89.1821,89.3844,407900.0
2011-11-09 09:35:00,119.3,119.4,119.15,119.2,331600.0,89.3844,89.4593,89.272,89.3095,331600.0
2011-11-09 09:40:00,119.19,119.25,118.94,119.19,410600.0,89.302,89.347,89.1147,89.302,410600.0
2011-11-09 09:45:00,119.19,119.2,118.81,118.99,179300.0,89.302,89.3095,89.0173,89.1522,179300.0
2011-11-09 09:50:00,118.98,118.99,118.67,118.67,117900.0,89.1447,89.1522,88.9124,88.9124,117900.0
2011-11-09 09:55:00,118.66,118.75,118.57,118.7,211100.0,88.9049,88.9723,88.8375,88.9349,211100.0
2011-11-09 10:00:00,118.69,118.9,118.68,118.89,158800.0,88.9274,89.0847,88.9199,89.0772,158800.0
2011-11-09 10:05:00,118.89,119.0,118.77,118.82,110800.0,89.0772,89.1596,88.9873,89.0248,110800.0
2011-11-09 10:10:00,118.82,119.04,118.77,118.96,133300.0,89.0248,89.1896,88.9873,89.1297,133300.0
2011-11-09 10:15:00,118.96,119.06,118.82,118.87,71300.0,89.1297,89.2046,89.0248,89.0622,71300.0
2011-11-09 10:20:00,118.87,119.03,118.8,118.84,78700.0,89.0622,89.1821,89.0098,89.0398,78700.0
2011-11-09 10:25:00,118.88,118.9,118.58,118.62,161800.0,89.0697,89.0847,88.845,88.8749,161800.0
2011-11-09 10:30:00,118.63,118.86,118.57,118.74,96600.0,88.8824,89.0547,88.8375,88.9648,96600.0
2011-11-09 10:35:00,118.76,118.76,118.4,118.44,237500.0,88.9798,88.9798,88.7101,88.7401,237500.0
2011-11-09 10:40:00,118.45,118.61,118.41,118.61,110000.0,88.7476,88.8674,88.7176,88.8674,110000.0
2011-11-09 10:45:00,118.63,119.19,118.61,119.07,263000.0,88.8824,89.302,88.8674,89.2121,263000.0
2011-11-09 10:50:00,119.08,119.28,119.06,119.12,134100.0,89.2196,89.3694,89.2046,89.2496,134100.0
2011-11-09 10:55:00,119.11,119.27,119.03,119.13,127300.0,89.2421,89.3619,89.1821,89.257,127300.0
2011-11-09 11:00:00,119.14,119.18,118.97,119.08,135400.0,89.2645,89.2945,89.1372,89.2196,135400.0
2011-11-09 11:05:00,119.09,119.27,119.07,119.21,68300.0,89.2271,89.3619,89.2121,89.317,68300.0
2011-11-09 11:10:00,119.19,119.26,119.16,119.18,38800.0,89.302,89.3544,89.2795,89.2945,38800.0
2011-11-09 11:15:00,119.2,119.47,119.2,119.43,105500.0,89.3095,89.5118,89.3095,89.4818,105500.0
2011-11-09 11:20:00,119.43,119.49,119.39,119.43,89300.0,89.4818,89.5268,89.4518,89.4818,89300.0
2011-11-09 11:25:00,119.41,119.46,119.3,119.36,43100.0,89.4668,89.5043,89.3844,89.4294,43100.0
2011-11-09 11:30:00,119.36,119.39,119.25,119.37,59000.0,89.4294,89.4518,89.347,89.4369,59000.0
2011-11-09 11:35:00,119.37,119.53,119.36,119.47,49400.0,89.4369,89.5567,89.4294,89.5118,49400.0
2011-11-09 11:40:00,119.47,119.5,119.28,119.33,73500.0,89.5118,89.5343,89.3694,89.4069,73500.0
2011-11-09 11:45:00,119.34,119.57,119.28,119.55,152800.0,89.4144,89.5867,89.3694,89.5717,152800.0
2011-11-09 11:50:00,119.55,119.65,119.51,119.64,117500.0,89.5717,89.6466,89.5418,89.6392,117500.0
2011-11-09 11:55:00,119.66,119.67,119.47,119.47,153000.0,89.6541,89.6616,89.5118,89.5118,153000.0
2011-11-09 12:00:00,119.49,119.53,119.26,119.27,69800.0,89.5268,89.5567,89.3544,89.3619,69800.0
2011-11-09 12:05:00,119.27,119.31,119.2,119.22,62300.0,89.3619,89.3919,89.3095,89.3245,62300.0
2011-11-09 12:10:00,119.21,119.31,119.18,119.26,35600.0,89.317,89.3919,89.2945,89.3544,35600.0
2011-11-09 12:15:00,119.28,119.28,119.15,119.22,45500.0,89.3694,89.3694,89.272,89.3245,45500.0
2011-11-09 12:20:00,119.21,119.3,119.1,119.12,62000.0,89.317,89.3844,89.2346,89.2496,62000.0
2011-11-09 12:25:00,119.12,119.16,119.0,119.06,140400.0,89.2496,89.2795,89.1596,89.2046,140400.0
2011-11-09 12:30:00,119.05,119.07,119.02,119.05,70400.0,89.1971,89.2121,89.1746,89.1971,70400.0
2011-11-09 12:35:00,119.06,119.16,119.06,119.11,146300.0,89.2046,89.2795,89.2046,89.2421,146300.0
2011-11-09 12:40:00,119.08,119.1,118.98,119.06,48200.0,89.2196,89.2346,89.1447,89.2046,48200.0
2011-11-09 12:45:00,119.05,119.15,119.01,119.09,29000.0,89.1971,89.272,89.1671,89.2271,29000.0
2011-11-09 12:50:00,119.07,119.16,119.07,119.16,13800.0,89.2121,89.2795,89.2121,89.2795,13800.0
2011-11-09 12:55:00,119.15,119.27,119.15,119.23,37800.0,89.272,89.3619,89.272,89.332,37800.0
2011-11-09 13:00:00,119.23,119.26,119.13,119.17,82300.0,89.332,89.3544,89.257,89.287,82300.0
2011-11-09 13:05:00,119.16,119.33,119.15,119.21,73400.0,89.2795,89.4069,89.272,89.317,73400.0
2011-11-09 13:10:00,119.21,119.22,119.0,119.0,84800.0,89.317,89.3245,89.1596,89.1596,84800.0
2011-11-09 13:15:00,119.01,119.01,118.74,118.79,80800.0,89.1671,89.1671,88.9648,89.0023,80800.0
2011-11-09 13:20:00,118.81,118.85,118.71,118.76,40400.0,89.0173,89.0473,88.9424,88.9798,40400.0
2011-11-09 13:25:00,118.76,118.86,118.75,118.8,64800.0,88.9798,89.0547,88.9723,89.0098,64800.0
2011-11-09 13:30:00,118.8,118.81,118.69,118.74,124600.0,89.0098,89.0173,88.9274,88.9648,124600.0
2011-11-09 13:35:00,118.74,118.78,118.67,118.7,34900.0,88.9648,88.9948,88.9124,88.9349,34900.0
2011-11-09 13:40:00,118.7,118.72,118.57,118.69,71900.0,88.9349,88.9499,88.8375,88.9274,71900.0
2011-11-09 13:45:00,118.68,118.69,118.49,118.49,66300.0,88.9199,88.9274,88.7775,88.7775,66300.0
2011-11-09 13:50:00,118.5,118.52,118.27,118.27,148100.0,88.785,88.8,88.6127,88.6127,148100.0
2011-11-09 13:55:00,118.27,118.28,118.0,118.16,303800.0,88.6127,88.6202,88.4104,88.5303,303800.0
2011-11-09 14:00:00,118.15,118.15,117.88,117.88,178900.0,88.5228,88.5228,88.3205,88.3205,178900.0
2011-11-09 14:05:00,117.89,117.92,117.49,117.69,288300.0,88.328,88.3505,88.0283,88.1781,288300.0
2011-11-09 14:10:00,117.7,117.92,117.61,117.88,136200.0,88.1856,88.3505,88.1182,88.3205,136200.0
2011-11-09 14:15:00,117.9,117.93,117.69,117.78,152500.0,88.3355,88.358,88.1781,88.2456,152500.0
2011-11-09 14:20:00,117.78,117.92,117.49,117.52,154500.0,88.2456,88.3505,88.0283,88.0508,154500.0
2011-11-09 14:25:00,117.52,117.62,117.24,117.54,244900.0,88.0508,88.1257,87.841,88.0658,244900.0
2011-11-09 14:30:00,117.54,117.71,117.39,117.67,141200.0,88.0658,88.1931,87.9534,88.1632,141200.0
2011-11-09 14:35:00,117.68,117.76,117.6,117.64,81400.0,88.1706,88.2306,88.1107,88.1407,81400.0
2011-11-09 14:40:00,117.64,117.83,117.42,117.82,103100.0,88.1407,88.283,87.9758,88.2755,103100.0
2011-11-09 14:45:00,117.82,117.9,117.73,117.81,133000.0,88.2755,88.3355,88.2081,88.268,133000.0
2011-11-09 14:50:00,117.79,117.96,117.73,117.89,114100.0,88.2531,88.3804,88.2081,88.328,114100.0
2011-11-09 14:55:00,117.88,117.95,117.72,117.72,89800.0,88.3205,88.3729,88.2006,88.2006,89800.0
2011-11-09 15:00:00,117.72,117.86,117.65,117.77,145100.0,88.2006,88.3055,88.1482,88.2381,145100.0
2011-11-09 15:05:00,117.77,118.06,117.77,117.98,226600.0,88.2381,88.4554,88.2381,88.3954,226600.0
2011-11-09 15:10:00,117.99,118.04,117.86,117.89,116900.0,88.4029,88.4404,88.3055,88.328,116900.0
2011-11-09 15:15:00,117.9,118.09,117.76,117.97,178600.0,88.3355,88.4778,88.2306,88.3879,178600.0
2011-11-09 15:20:00,117.98,118.24,117.98,118.09,191600.0,88.3954,88.5902,88.3954,88.4778,191600.0
2011-11-09 15:25:00,118.09,118.1,117.92,118.0,91900.0,88.4778,88.4853,88.3505,88.4104,91900.0
2011-11-09 15:30:00,118.0,118.01,117.74,117.87,216200.0,88.4104,88.4179,88.2156,88.313,216200.0
2011-11-09 15:35:00,117.89,117.92,117.64,117.64,189100.0,88.328,88.3505,88.1407,88.1407,189100.0
2011-11-09 15:40:00,117.64,117.8,117.5,117.52,371500.0,88.1407,88.2606,88.0358,88.0508,371500.0
2011-11-09 15:45:00,117.52,117.79,117.48,117.6,263700.0,88.0508,88.2531,88.0208,88.1107,263700.0
2011-11-09 15:50:00,117.6,117.82,117.49,117.65,186100.0,88.1107,88.2755,88.0283,88.1482,186100.0
2011-11-09 15:55:00,117.65,118.0,117.54,117.72,642400.0,88.1482,88.4104,88.0658,88.2006,642400.0
2011-11-10 09:30:00,118.96,119.22,118.96,118.98,271900.0,89.1297,89.3245,89.1297,89.1447,271900.0
2011-11-10 09:35:00,118.98,119.0,118.84,118.91,114000.0,89.1447,89.1596,89.0398,89.0922,114000.0
2011-11-10 09:40:00,118.94,119.03,118.86,119.01,50700.0,89.1147,89.1821,89.0547,89.1671,50700.0
2011-11-10 09:45:00,119.02,119.16,118.85,118.88,93400.0,89.1746,89.2795,89.0473,89.0697,93400.0
2011-11-10 09:50:00,118.93,118.93,118.72,118.79,134400.0,89.1072,89.1072,88.9499,89.0023,134400.0
2011-11-10 09:55:00,118.78,118.81,118.54,118.58,95700.0,88.9948,89.0173,88.815,88.845,95700.0
2011-11-10 10:00:00,118.58,118.73,118.55,118.7,74400.0,88.845,88.9573,88.8225,88.9349,74400.0
2011-11-10 10:05:00,118.71,118.86,118.68,118.73,86000.0,88.9424,89.0547,88.9199,88.9573,86000.0
2011-11-10 10:10:00,118.73,118.76,118.54,118.55,319300.0,88.9573,88.9798,88.815,88.8225,319300.0
2011-11-10 10:15:00,118.55,118.61,118.42,118.52,87400.0,88.8225,88.8674,88.7251,88.8,87400.0
2011-11-10 10:20:00,118.49,118.56,118.36,118.46,123600.0,88.7775,88.83,88.6801,88.7551,123600.0
2011-11-10 10:25:00,118.45,118.55,118.34,118.34,137000.0,88.7476,88.8225,88.6651,88.6651,137000.0
2011-11-10 10:30:00,118.34,118.34,117.94,118.01,148600.0,88.6651,88.6651,88.3654,88.4179,148600.0
2011-11-10 10:35:00,118.02,118.25,118.02,118.22,88500.0,88.4254,88.5977,88.4254,88.5752,88500.0
2011-11-10 10:40:00,118.21,118.29,118.03,118.04,165600.0,88.5677,88.6277,88.4329,88.4404,165600.0
2011-11-10 10:45:00,118.04,118.11,117.88,117.91,114800.0,88.4404,88.4928,88.3205,88.343,114800.0
2011-11-10 10:50:00,117.9,118.15,117.9,118.11,257900.0,88.3355,88.5228,88.3355,88.4928,257900.0
2011-11-10 10:55:00,118.12,118.26,118.12,118.16,103600.0,88.5003,88.6052,88.5003,88.5303,103600.0
2011-11-10 11:00:00,118.16,118.46,118.1,118.45,80000.0,88.5303,88.7551,88.4853,88.7476,80000.0
2011-11-10 11:05:00,118.45,118.5,118.36,118.4,133400.0,88.7476,88.785,88.6801,88.7101,133400.0
2011-11-10 11:10:00,118.4,118.49,118.22,118.3,67400.0,88.7101,88.7775,88.5752,88.6352,67400.0
2011-11-10 11:15:00,118.3,118.48,118.25,118.37,69600.0,88.6352,88.77,88.5977,88.6876,69600.0
2011-11-10 11:20:00,118.39,118.41,118.26,118.39,42800.0,88.7026,88.7176,88.6052,88.7026,42800.0
2011-11-10 11:25:00,118.4,118.52,118.37,118.4,40200.0,88.7101,88.8,88.6876,88.7101,40200.0
2011-11-10 11:30:00,118.39,118.6,118.31,118.58,91800.0,88.7026,88.8599,88.6427,88.845,91800.0
2011-11-10 11:35:00,118.59,118.64,118.39,118.43,81300.0,88.8525,88.8899,88.7026,88.7326,81300.0
2011-11-10 11:40:00,118.42,118.84,118.42,118.84,138700.0,88.7251,89.0398,88.7251,89.0398,138700.0
2011-11-10 11:45:00,118.84,119.03,118.76,118.92,209400.0,89.0398,89.1821,88.9798,89.0997,209400.0
2011-11-10 11:50:00,118.93,118.99,118.83,118.87,77700.0,89.1072,89.1522,89.0323,89.0622,77700.0
2011-11-10 11:55:00,118.86,118.9,118.77,118.87,99500.0,89.0547,89.0847,88.9873,89.0622,99500.0
2011-11-10 12:00:00,118.84,118.93,118.75,118.81,48400.0,89.0398,89.1072,88.9723,89.0173,48400.0
2011-11-10 12:05:00,118.85,118.99,118.85,118.95,59700.0,89.0473,89.1522,89.0473,89.1222,59700.0
2011-11-10 12:10:00,118.97,119.05,118.72,118.77,94000.0,89.1372,89.1971,88.9499,88.9873,94000.0
2011-11-10 12:15:00,118.75,118.87,118.75,118.81,62900.0,88.9723,89.0622,88.9723,89.0173,62900.0
2011-11-10 12:20:00,118.82,118.83,118.77,118.79,12700.0,89.0248,89.0323,88.9873,89.0023,12700.0
2011-11-10 12:25:00,118.8,118.84,118.64,118.65,27100.0,89.0098,89.0398,88.8899,88.8974,27100.0
2011-11-10 12:30:00,118.67,118.67,118.51,118.53,147400.0,88.9124,88.9124,88.7925,88.8075,147400.0
2011-11-10 12:35:00,118.54,118.55,118.45,118.53,195500.0,88.815,88.8225,88.7476,88.8075,195500.0
2011-11-10 12:40:00,118.52,118.63,118.5,118.55,52100.0,88.8,88.8824,88.785,88.8225,52100.0
2011-11-10 12:45:00,118.55,118.68,118.55,118.67,67600.0,88.8225,88.9199,88.8225,88.9124,67600.0
2011-11-10 12:50:00,118.67,118.85,118.66,118.84,199800.0,88.9124,89.0473,88.9049,89.0398,199800.0
2011-11-10 12:55:00,118.85,118.96,118.85,118.92,153300.0,89.0473,89.1297,89.0473,89.0997,153300.0
2011-11-10 13:00:00,118.92,119.03,118.9,119.01,54800.0,89.0997,89.1821,89.0847,89.1671,54800.0
2011-11-10 13:05:00,119.0,119.01,118.86,118.91,149800.0,89.1596,89.1671,89.0547,89.0922,149800.0
2011-11-10 13:10:00,118.92,119.35,118.92,119.34,170900.0,89.0997,89.4219,89.0997,89.4144,170900.0
2011-11-10 13:15:00,119.34,119.53,119.34,119.5,272200.0,89.4144,89.5567,89.4144,89.5343,272200.0
2011-11-10 13:20:00,119.52,119.55,119.42,119.44,84200.0,89.5492,89.5717,89.4743,89.4893,84200.0
2011-11-10 13:25:00,119.45,119.45,119.29,119.31,119500.0,89.4968,89.4968,89.3769,89.3919,119500.0
2011-11-10 13:30:00,119.32,119.45,119.3,119.39,105900.0,89.3994,89.4968,89.3844,89.4518,105900.0
2011-11-10 13:35:00,119.37,119.39,119.29,119.32,29400.0,89.4369,89.4518,89.3769,89.3994,29400.0
2011-11-10 13:40:00,119.33,119.48,119.26,119.26,56600.0,89.4069,89.5193,89.3544,89.3544,56600.0
2011-11-10 13:45:00,119.25,119.25,119.15,119.15,107000.0,89.347,89.347,89.272,89.272,107000.0
2011-11-10 13:50:00,119.15,119.24,119.13,119.21,50700.0,89.272,89.3395,89.257,89.317,50700.0
2011-11-10 13:55:00,119.21,119.35,119.21,119.33,104000.0,89.317,89.4219,89.317,89.4069,104000.0
2011-11-10 14:00:00,119.37,119.39,119.0,119.0,148400.0,89.4369,89.4518,89.1596,89.1596,148400.0
2011-11-10 14:05:00,119.0,119.11,118.87,118.98,79500.0,89.1596,89.2421,89.0622,89.1447,79500.0
2011-11-10 14:10:00,118.99,119.11,118.96,119.08,81700.0,89.1522,89.2421,89.1297,89.2196,81700.0
2011-11-10 14:15:00,119.07,119.23,118.99,119.16,106800.0,89.2121,89.332,89.1522,89.2795,106800.0
2011-11-10 14:20:00,119.15,119.21,118.94,119.19,185000.0,89.272,89.317,89.1147,89.302,185000.0
2011-11-10 14:25:00,119.18,119.19,118.86,118.89,137000.0,89.2945,89.302,89.0547,89.0772,137000.0
2011-11-10 14:30:00,118.9,118.98,118.78,118.93,99100.0,89.0847,89.1447,88.9948,89.1072,99100.0
2011-11-10 14:35:00,118.92,118.92,118.73,118.81,68200.0,89.0997,89.0997,88.9573,89.0173,68200.0
2011-11-10 14:40:00,118.8,119.02,118.76,118.98,180300.0,89.0098,89.1746,88.9798,89.1447,180300.0
2011-11-10 14:45:00,118.98,119.06,118.88,118.92,93700.0,89.1447,89.2046,89.0697,89.0997,93700.0
2011-11-10 14:50:00,118.92,118.99,118.78,118.78,36200.0,89.0997,89.1522,88.9948,88.9948,36200.0
2011-11-10 14:55:00,118.78,118.82,118.53,118.53,51100.0,88.9948,89.0248,88.8075,88.8075,51100.0
2011-11-10 15:00:00,118.54,118.68,118.49,118.67,167000.0,88.815,88.9199,88.7775,88.9124,167000.0
2011-11-10 15:05:00,118.68,118.77,118.56,118.56,124100.0,88.9199,88.9873,88.83,88.83,124100.0
2011-11-10 15:10:00,118.6,118.72,118.6,118.67,42900.0,88.8599,88.9499,88.8599,88.9124,42900.0
2011-11-10 15:15:00,118.67,118.79,118.57,118.58,87800.0,88.9124,89.0023,88.8375,88.845,87800.0
2011-11-10 15:20:00,118.6,118.76,118.49,118.66,88000.0,88.8599,88.9798,88.7775,88.9049,88000.0
2011-11-10 15:25:00,118.66,119.05,118.66,118.93,332800.0,88.9049,89.1971,88.9049,89.1072,332800.0
2011-11-10 15:30:00,118.94,119.0,118.76,118.84,422700.0,89.1147,89.1596,88.9798,89.0398,422700.0
2011-11-10 15:35:00,118.85,118.91,118.67,118.82,169300.0,89.0473,89.0922,88.9124,89.0248,169300.0
2011-11-10 15:40:00,118.83,118.88,118.67,118.77,181600.0,89.0323,89.0697,88.9124,88.9873,181600.0
2011-11-10 15:45:00,118.76,118.89,118.75,118.8,326200.0,88.9798,89.0772,88.9723,89.0098,326200.0
2011-11-10 15:50:00,118.8,119.15,118.75,119.13,324400.0,89.0098,89.272,88.9723,89.257,324400.0
2011-11-10 15:55:00,119.12,119.12,118.84,118.86,190200.0,89.2496,89.2496,89.0398,89.0547,190200.0
2011-11-11 09:30:00,120.19,120.7,120.19,120.61,278900.0,90.0512,90.4334,90.0512,90.3659,278900.0
2011-11-11 09:35:00,120.6,120.69,120.55,120.69,133900.0,90.3584,90.4259,90.321,90.4259,133900.0
2011-11-11 09:40:00,120.7,120.97,120.7,120.92,212900.0,90.4334,90.6356,90.4334,90.5982,212900.0
2011-11-11 09:45:00,120.94,120.95,120.76,120.85,95200.0,90.6132,90.6207,90.4783,90.5457,95200.0
2011-11-11 09:50:00,120.84,120.91,120.74,120.91,83000.0,90.5382,90.5907,90.4633,90.5907,83000.0
2011-11-11 09:55:00,120.84,121.05,120.84,120.9,317900.0,90.5382,90.6956,90.5382,90.5832,317900.0
2011-11-11 10:00:00,120.9,121.29,120.9,121.26,374200.0,90.5832,90.8754,90.5832,90.8529,374200.0
2011-11-11 10:05:00,121.28,121.28,121.13,121.15,223000.0,90.8679,90.8679,90.7555,90.7705,223000.0
2011-11-11 10:10:00,121.14,121.22,121.04,121.06,108100.0,90.763,90.823,90.6881,90.7031,108100.0
2011-11-11 10:15:00,121.06,121.14,121.03,121.1,136700.0,90.7031,90.763,90.6806,90.733,136700.0
2011-11-11 10:20:00,121.1,121.19,121.07,121.18,51400.0,90.733,90.8005,90.7106,90.793,51400.0
2011-11-11 10:25:00,121.19,121.26,121.13,121.24,68100.0,90.8005,90.8529,90.7555,90.8379,68100.0
2011-11-11 10:30:00,121.24,121.42,121.24,121.39,163700.0,90.8379,90.9728,90.8379,90.9503,163700.0
2011-11-11 10:35:00,121.4,121.49,121.39,121.45,108800.0,90.9578,91.0253,90.9503,90.9953,108800.0
2011-11-11 10:40:00,121.45,121.56,121.39,121.56,111000.0,90.9953,91.0777,90.9503,91.0777,111000.0
2011-11-11 10:45:00,121.56,121.59,121.46,121.56,120900.0,91.0777,91.1002,91.0028,91.0777,120900.0
2011-11-11 10:50:00,121.56,121.59,121.5,121.58,72000.0,91.0777,91.1002,91.0327,91.0927,72000.0
2011-11-11 10:55:00,121.57,121.64,121.55,121.57,96100.0,91.0852,91.1376,91.0702,91.0852,96100.0
2011-11-11 11:00:00,121.56,121.65,121.56,121.64,54400.0,91.0777,91.1451,91.0777,91.1376,54400.0
2011-11-11 11:05:00,121.65,121.68,121.55,121.59,53400.0,91.1451,91.1676,91.0702,91.1002,53400.0
2011-11-11 11:10:00,121.57,121.6,121.52,121.54,52000.0,91.0852,91.1077,91.0477,91.0627,52000.0
2011-11-11 11:15:00,121.55,121.71,121.53,121.57,80500.0,91.0702,91.1901,91.0552,91.0852,80500.0
2011-11-11 11:20:00,121.57,121.62,121.55,121.58,81000.0,91.0852,91.1227,91.0702,91.0927,81000.0
2011-11-11 11:25:00,121.58,121.61,121.53,121.58,98300.0,91.0927,91.1152,91.0552,91.0927,98300.0
2011-11-11 11:30:00,121.57,121.62,121.5,121.52,58200.0,91.0852,91.1227,91.0327,91.0477,58200.0
2011-11-11 11:35:00,121.52,121.52,121.45,121.48,42200.0,91.0477,91.0477,90.9953,91.0178,42200.0
2011-11-11 11:40:00,121.48,121.57,121.45,121.56,72800.0,91.0178,91.0852,90.9953,91.0777,72800.0
2011-11-11 11:45:00,121.58,121.64,121.51,121.53,27400.0,91.0927,91.1376,91.0402,91.0552,27400.0
2011-11-11 11:50:00,121.52,121.52,121.46,121.47,29000.0,91.0477,91.0477,91.0028,91.0103,29000.0
2011-11-11 11:55:00,121.48,121.49,121.43,121.46,87600.0,91.0178,91.0253,90.9803,91.0028,87600.0
2011-11-11 12:00:00,121.46,121.53,121.45,121.5,67000.0,91.0028,91.0552,90.9953,91.0327,67000.0
2011-11-11 12:05:00,121.52,121.59,121.52,121.56,80400.0,91.0477,91.1002,91.0477,91.0777,80400.0
2011-11-11 12:10:00,121.56,121.6,121.53,121.59,42100.0,91.0777,91.1077,91.0552,91.1002,42100.0
2011-11-11 12:15:00,121.58,121.59,121.46,121.49,55200.0,91.0927,91.1002,91.0028,91.0253,55200.0
2011-11-11 12:20:00,121.5,121.52,121.44,121.44,117400.0,91.0327,91.0477,90.9878,90.9878,117400.0
2011-11-11 12:25:00,121.44,121.49,121.39,121.48,48900.0,90.9878,91.0253,90.9503,91.0178,48900.0
2011-11-11 12:30:00,121.48,121.48,121.39,121.43,43300.0,91.0178,91.0178,90.9503,90.9803,43300.0
2011-11-11 12:35:00,121.43,121.44,121.36,121.38,27800.0,90.9803,90.9878,90.9279,90.9428,27800.0
2011-11-11 12:40:00,121.37,121.43,121.34,121.4,29100.0,90.9353,90.9803,90.9129,90.9578,29100.0
2011-11-11 12:45:00,121.4,121.45,121.36,121.41,33600.0,90.9578,90.9953,90.9279,90.9653,33600.0
2011-11-11 12:50:00,121.42,121.42,121.36,121.39,25600.0,90.9728,90.9728,90.9279,90.9503,25600.0
2011-11-11 12:55:00,121.37,121.46,121.36,121.45,32000.0,90.9353,91.0028,90.9279,90.9953,32000.0
2011-11-11 13:00:00,121.46,121.57,121.46,121.56,151800.0,91.0028,91.0852,91.0028,91.0777,151800.0
2011-11-11 13:05:00,121.56,121.62,121.52,121.62,187800.0,91.0777,91.1227,91.0477,91.1227,187800.0
2011-11-11 13:10:00,121.61,121.63,121.57,121.6,36900.0,91.1152,91.1301,91.0852,91.1077,36900.0
2011-11-11 13:15:00,121.6,121.63,121.57,121.59,31000.0,91.1077,91.1301,91.0852,91.1002,31000.0
2011-11-11 13:20:00,121.59,121.63,121.58,121.59,27100.0,91.1002,91.1301,91.0927,91.1002,27100.0
2011-11-11 13:25:00,121.58,121.59,121.5,121.52,100200.0,91.0927,91.1002,91.0327,91.0477,100200.0
2011-11-11 13:30:00,121.54,121.57,121.52,121.56,28800.0,91.0627,91.0852,91.0477,91.0777,28800.0
2011-11-11 13:35:00,121.57,121.58,121.51,121.51,25200.0,91.0852,91.0927,91.0402,91.0402,25200.0
2011-11-11 13:40:00,121.51,121.56,121.49,121.56,28000.0,91.0402,91.0777,91.0253,91.0777,28000.0
2011-11-11 13:45:00,121.55,121.65,121.54,121.62,160000.0,91.0702,91.1451,91.0627,91.1227,160000.0
2011-11-11 13:50:00,121.63,121.63,121.53,121.53,19600.0,91.1301,91.1301,91.0552,91.0552,19600.0
2011-11-11 13:55:00,121.53,121.54,121.45,121.48,31700.0,91.0552,91.0627,90.9953,91.0178,31700.0
2011-11-11 14:00:00,121.51,121.55,121.46,121.51,35300.0,91.0402,91.0702,91.0028,91.0402,35300.0
2011-11-11 14:05:00,121.5,121.57,121.5,121.55,74100.0,91.0327,91.0852,91.0327,91.0702,74100.0
2011-11-11 14:10:00,121.55,121.65,121.52,121.59,65000.0,91.0702,91.1451,91.0477,91.1002,65000.0
2011-11-11 14:15:00,121.6,121.61,121.55,121.58,19700.0,91.1077,91.1152,91.0702,91.0927,19700.0
2011-11-11 14:20:00,121.59,121.61,121.5,121.54,57200.0,91.1002,91.1152,91.0327,91.0627,57200.0
2011-11-11 14:25:00,121.52,121.57,121.48,121.55,118300.0,91.0477,91.0852,91.0178,91.0702,118300.0
2011-11-11 14:30:00,121.57,121.64,121.55,121.6,34600.0,91.0852,91.1376,91.0702,91.1077,34600.0
2011-11-11 14:35:00,121.61,121.64,121.55,121.55,19100.0,91.1152,91.1376,91.0702,91.0702,19100.0
2011-11-11 14:40:00,121.57,121.62,121.54,121.55,11900.0,91.0852,91.1227,91.0627,91.0702,11900.0
2011-11-11 14:45:00,121.56,121.57,121.5,121.52,82600.0,91.0777,91.0852,91.0327,91.0477,82600.0
2011-11-11 14:50:00,121.54,121.55,121.48,121.5,41000.0,91.0627,91.0702,91.0178,91.0327,41000.0
2011-11-11 14:55:00,121.5,121.5,121.33,121.39,130800.0,91.0327,91.0327,90.9054,90.9503,130800.0
2011-11-11 15:00:00,121.39,121.43,121.34,121.41,52600.0,90.9503,90.9803,90.9129,90.9653,52600.0
2011-11-11 15:05:00,121.4,121.4,121.24,121.31,95200.0,90.9578,90.9578,90.8379,90.8904,95200.0
2011-11-11 15:10:00,121.29,121.29,121.17,121.25,57100.0,90.8754,90.8754,90.7855,90.8454,57100.0
2011-11-11 15:15:00,121.26,121.4,121.24,121.36,44700.0,90.8529,90.9578,90.8379,90.9279,44700.0
2011-11-11 15:20:00,121.37,121.37,121.28,121.28,117000.0,90.9353,90.9353,90.8679,90.8679,117000.0
2011-11-11 15:25:00,121.28,121.42,121.28,121.42,117500.0,90.8679,90.9728,90.8679,90.9728,117500.0
2011-11-11 15:30:00,121.43,121.43,121.32,121.34,36300.0,90.9803,90.9803,90.8979,90.9129,36300.0
2011-11-11 15:35:00,121.34,121.34,121.22,121.23,64800.0,90.9129,90.9129,90.823,90.8304,64800.0
2011-11-11 15:40:00,121.23,121.29,121.14,121.26,114400.0,90.8304,90.8754,90.763,90.8529,114400.0
2011-11-11 15:45:00,121.24,121.35,121.21,121.34,115000.0,90.8379,90.9204,90.8155,90.9129,115000.0
2011-11-11 15:50:00,121.33,121.49,121.33,121.46,184600.0,90.9054,91.0253,90.9054,91.0028,184600.0
2011-11-11 15:55:00,121.47,121.5,121.41,121.49,299100.0,91.0103,91.0327,90.9653,91.0253,299100.0
2011-11-14 09:30:00,121.29,121.33,121.15,121.32,135700.0,90.8754,90.9054,90.7705,90.8979,135700.0
2011-11-14 09:35:00,121.28,121.53,121.22,121.52,116600.0,90.8679,91.0552,90.823,91.0477,116600.0
2011-11-14 09:40:00,121.51,121.57,121.23,121.26,80500.0,91.0402,91.0852,90.8304,90.8529,80500.0
2011-11-14 09:45:00,121.29,121.29,121.06,121.13,63300.0,90.8754,90.8754,90.7031,90.7555,63300.0
2011-11-14 09:50:00,121.1,121.1,120.92,120.98,69400.0,90.733,90.733,90.5982,90.6431,69400.0
2011-11-14 09:55:00,121.01,121.12,120.94,121.05,72100.0,90.6656,90.748,90.6132,90.6956,72100.0
2011-11-14 10:00:00,121.07,121.23,120.92,121.15,94900.0,90.7106,90.8304,90.5982,90.7705,94900.0
2011-11-14 10:05:00,121.12,121.21,121.07,121.21,43900.0,90.748,90.8155,90.7106,90.8155,43900.0
2011-11-14 10:10:00,121.18,121.3,121.17,121.19,62200.0,90.793,90.8829,90.7855,90.8005,62200.0
2011-11-14 10:15:00,121.22,121.22,121.07,121.07,49000.0,90.823,90.823,90.7106,90.7106,49000.0
2011-11-14 10:20:00,121.09,121.21,121.08,121.13,122700.0,90.7256,90.8155,90.7181,90.7555,122700.0
2011-11-14 10:25:00,121.11,121.28,121.09,121.22,67600.0,90.7405,90.8679,90.7256,90.823,67600.0
2011-11-14 10:30:00,121.23,121.23,121.0,121.07,82100.0,90.8304,90.8304,90.6581,90.7106,82100.0
2011-11-14 10:35:00,121.06,121.11,120.97,121.09,104700.0,90.7031,90.7405,90.6356,90.7256,104700.0
2011-11-14 10:40:00,121.09,121.09,120.9,121.02,91000.0,90.7256,90.7256,90.5832,90.6731,91000.0
2011-11-14 10:45:00,121.02,121.02,120.83,120.97,100600.0,90.6731,90.6731,90.5308,90.6356,100600.0
2011-11-14 10:50:00,120.97,121.17,120.94,121.17,85600.0,90.6356,90.7855,90.6132,90.7855,85600.0
2011-11-14 10:55:00,121.17,121.22,121.11,121.14,77300.0,90.7855,90.823,90.7405,90.763,77300.0
2011-11-14 11:00:00,121.14,121.3,121.11,121.3,72700.0,90.763,90.8829,90.7405,90.8829,72700.0
2011-11-14 11:05:00,121.3,121.4,121.29,121.35,102100.0,90.8829,90.9578,90.8754,90.9204,102100.0
2011-11-14 11:10:00,121.35,121.38,121.12,121.13,97700.0,90.9204,90.9428,90.748,90.7555,97700.0
2011-11-14 11:15:00,121.15,121.19,121.12,121.16,73800.0,90.7705,90.8005,90.748,90.778,73800.0
2011-11-14 11:20:00,121.17,121.32,121.09,121.29,89400.0,90.7855,90.8979,90.7256,90.8754,89400.0
2011-11-14 11:25:00,121.32,121.37,121.2,121.22,83100.0,90.8979,90.9353,90.808,90.823,83100.0
2011-11-14 11:30:00,121.25,121.39,121.2,121.31,86500.0,90.8454,90.9503,90.808,90.8904,86500.0
2011-11-14 11:35:00,121.32,121.33,121.2,121.27,81500.0,90.8979,90.9054,90.808,90.8604,81500.0
2011-11-14 11:40:00,121.28,121.28,121.01,121.05,100800.0,90.8679,90.8679,90.6656,90.6956,100800.0
2011-11-14 11:45:00,121.05,121.09,120.97,121.01,61400.0,90.6956,90.7256,90.6356,90.6656,61400.0
2011-11-14 11:50:00,121.01,121.06,120.71,120.8,201200.0,90.6656,90.7031,90.4408,90.5083,201200.0
2011-11-14 11:55:00,120.79,120.81,120.67,120.8,80800.0,90.5008,90.5158,90.4109,90.5083,80800.0
2011-11-14 12:00:00,120.79,120.8,120.67,120.67,64300.0,90.5008,90.5083,90.4109,90.4109,64300.0
2011-11-14 12:05:00,120.69,120.8,120.61,120.8,71600.0,90.4259,90.5083,90.3659,90.5083,71600.0
2011-11-14 12:10:00,120.79,120.79,120.65,120.69,45500.0,90.5008,90.5008,90.3959,90.4259,45500.0
2011-11-14 12:15:00,120.7,120.73,120.53,120.56,133600.0,90.4334,90.4558,90.306,90.3285,133600.0
2011-11-14 12:20:00,120.57,120.61,120.38,120.41,237100.0,90.336,90.3659,90.1936,90.2161,237100.0
2011-11-14 12:25:00,120.41,120.5,120.35,120.49,322500.0,90.2161,90.2835,90.1711,90.276,322500.0
2011-11-14 12:30:00,120.49,120.51,120.37,120.4,37400.0,90.276,90.291,90.1861,90.2086,37400.0
2011-11-14 12:35:00,120.4,120.49,120.33,120.47,84900.0,90.2086,90.276,90.1561,90.261,84900.0
2011-11-14 12:40:00,120.46,120.54,120.44,120.51,54600.0,90.2535,90.3135,90.2385,90.291,54600.0
2011-11-14 12:45:00,120.52,120.52,120.42,120.5,46900.0,90.2985,90.2985,90.2236,90.2835,46900.0
2011-11-14 12:50:00,120.5,120.59,120.49,120.59,61000.0,90.2835,90.3509,90.276,90.3509,61000.0
2011-11-14 12:55:00,120.59,120.62,120.53,120.58,47800.0,90.3509,90.3734,90.306,90.3434,47800.0
2011-11-14 13:00:00,120.57,120.58,120.47,120.5,57000.0,90.336,90.3434,90.261,90.2835,57000.0
2011-11-14 13:05:00,120.5,120.53,120.43,120.51,28800.0,90.2835,90.306,90.2311,90.291,28800.0
2011-11-14 13:10:00,120.51,120.56,120.42,120.55,57100.0,90.291,90.3285,90.2236,90.321,57100.0
2011-11-14 13:15:00,120.55,120.59,120.49,120.54,69000.0,90.321,90.3509,90.276,90.3135,69000.0
2011-11-14 13:20:00,120.55,120.57,120.47,120.57,27000.0,90.321,90.336,90.261,90.336,27000.0
2011-11-14 13:25:00,120.58,120.66,120.54,120.65,34100.0,90.3434,90.4034,90.3135,90.3959,34100.0
2011-11-14 13:30:00,120.66,120.69,120.62,120.62,67300.0,90.4034,90.4259,90.3734,90.3734,67300.0
2011-11-14 13:35:00,120.61,120.78,120.59,120.73,115200.0,90.3659,90.4933,90.3509,90.4558,115200.0
2011-11-14 13:40:00,120.74,120.75,120.66,120.72,49200.0,90.4633,90.4708,90.4034,90.4483,49200.0
2011-11-14 13:45:00,120.72,120.75,120.62,120.62,49600.0,90.4483,90.4708,90.3734,90.3734,49600.0
2011-11-14 13:50:00,120.62,120.68,120.58,120.61,97200.0,90.3734,90.4184,90.3434,90.3659,97200.0
2011-11-14 13:55:00,120.62,120.64,120.51,120.59,45300.0,90.3734,90.3884,90.291,90.3509,45300.0
2011-11-14 14:00:00,120.59,120.63,120.54,120.61,53800.0,90.3509,90.3809,90.3135,90.3659,53800.0
2011-11-14 14:05:00,120.63,120.66,120.61,120.64,47800.0,90.3809,90.4034,90.3659,90.3884,47800.0
2011-11-14 14:10:00,120.65,120.75,120.64,120.7,80900.0,90.3959,90.4708,90.3884,90.4334,80900.0
2011-11-14 14:15:00,120.71,120.72,120.54,120.54,42000.0,90.4408,90.4483,90.3135,90.3135,42000.0
2011-11-14 14:20:00,120.54,120.6,120.54,120.58,62200.0,90.3135,90.3584,90.3135,90.3434,62200.0
2011-11-14 14:25:00,120.57,120.57,120.41,120.42,128800.0,90.336,90.336,90.2161,90.2236,128800.0
2011-11-14 14:30:00,120.42,120.49,120.39,120.41,68000.0,90.2236,90.276,90.2011,90.2161,68000.0
2011-11-14 14:35:00,120.41,120.45,120.38,120.43,30100.0,90.2161,90.246,90.1936,90.2311,30100.0
2011-11-14 14:40:00,120.44,120.49,120.38,120.4,67100.0,90.2385,90.276,90.1936,90.2086,67100.0
2011-11-14 14:45:00,120.42,120.45,120.32,120.33,215600.0,90.2236,90.246,90.1486,90.1561,215600.0
2011-11-14 14:50:00,120.32,120.41,120.3,120.34,71200.0,90.1486,90.2161,90.1337,90.1636,71200.0
2011-11-14 14:55:00,120.33,120.37,120.18,120.19,148100.0,90.1561,90.1861,90.0437,90.0512,148100.0
2011-11-14 15:00:00,120.19,120.41,120.19,120.36,72100.0,90.0512,90.2161,90.0512,90.1786,72100.0
2011-11-14 15:05:00,120.36,120.46,120.36,120.42,63100.0,90.1786,90.2535,90.1786,90.2236,63100.0
2011-11-14 15:10:00,120.42,120.5,120.41,120.45,62300.0,90.2236,90.2835,90.2161,90.246,62300.0
2011-11-14 15:15:00,120.46,120.48,120.37,120.38,71100.0,90.2535,90.2685,90.1861,90.1936,71100.0
2011-11-14 15:20:00,120.39,120.52,120.39,120.51,63800.0,90.2011,90.2985,90.2011,90.291,63800.0
2011-11-14 15:25:00,120.5,120.63,120.5,120.58,132000.0,90.2835,90.3809,90.2835,90.3434,132000.0
2011-11-14 15:30:00,120.58,120.76,120.58,120.72,210200.0,90.3434,90.4783,90.3434,90.4483,210200.0
2011-11-14 15:35:00,120.71,120.72,120.61,120.66,173800.0,90.4408,90.4483,90.3659,90.4034,173800.0
2011-11-14 15:40:00,120.67,120.84,120.65,120.79,154200.0,90.4109,90.5382,90.3959,90.5008,154200.0
2011-11-14 15:45:00,120.8,120.88,120.7,120.71,169200.0,90.5083,90.5682,90.4334,90.4408,169200.0
2011-11-14 15:50:00,120.72,120.77,120.64,120.75,182600.0,90.4483,90.4858,90.3884,90.4708,182600.0
2011-11-14 15:55:00,120.75,120.75,120.56,120.72,245200.0,90.4708,90.4708,90.3285,90.4483,245200.0
2011-11-15 09:30:00,120.38,120.56,120.27,120.41,80800.0,90.1936,90.3285,90.1112,90.2161,80800.0
2011-11-15 09:35:00,120.36,120.76,120.28,120.68,98400.0,90.1786,90.4783,90.1187,90.4184,98400.0
2011-11-15 09:40:00,120.7,120.75,120.6,120.66,52400.0,90.4334,90.4708,90.3584,90.4034,52400.0
2011-11-15 09:45:00,120.67,120.99,120.67,120.78,125200.0,90.4109,90.6506,90.4109,90.4933,125200.0
2011-11-15 09:50:00,120.77,120.86,120.76,120.81,30700.0,90.4858,90.5532,90.4783,90.5158,30700.0
2011-11-15 09:55:00,120.82,120.97,120.77,120.77,58000.0,90.5233,90.6356,90.4858,90.4858,58000.0
2011-11-15 10:00:00,120.77,120.81,120.56,120.6,89300.0,90.4858,90.5158,90.3285,90.3584,89300.0
2011-11-15 10:05:00,120.59,120.69,120.54,120.61,60500.0,90.3509,90.4259,90.3135,90.3659,60500.0
2011-11-15 10:10:00,120.6,120.65,120.43,120.47,59900.0,90.3584,90.3959,90.2311,90.261,59900.0
2011-11-15 10:15:00,120.46,120.52,120.36,120.37,107700.0,90.2535,90.2985,90.1786,90.1861,107700.0
2011-11-15 10:20:00,120.39,120.51,120.36,120.38,96200.0,90.2011,90.291,90.1786,90.1936,96200.0
2011-11-15 10:25:00,120.42,120.58,120.41,120.53,39800.0,90.2236,90.3434,90.2161,90.306,39800.0
2011-11-15 10:30:00,120.53,120.76,120.45,120.69,100600.0,90.306,90.4783,90.246,90.4259,100600.0
2011-11-15 10:35:00,120.68,120.75,120.63,120.63,72200.0,90.4184,90.4708,90.3809,90.3809,72200.0
2011-11-15 10:40:00,120.63,120.71,120.51,120.69,112000.0,90.3809,90.4408,90.291,90.4259,112000.0
2011-11-15 10:45:00,120.69,120.83,120.58,120.63,125900.0,90.4259,90.5308,90.3434,90.3809,125900.0
2011-11-15 10:50:00,120.64,120.65,120.48,120.48,91100.0,90.3884,90.3959,90.2685,90.2685,91100.0
2011-11-15 10:55:00,120.49,120.54,120.34,120.35,43200.0,90.276,90.3135,90.1636,90.1711,43200.0
2011-11-15 11:00:00,120.36,120.48,120.34,120.44,38000.0,90.1786,90.2685,90.1636,90.2385,38000.0
2011-11-15 11:05:00,120.43,120.49,120.25,120.36,57600.0,90.2311,90.276,90.0962,90.1786,57600.0
2011-11-15 11:10:00,120.37,120.54,120.32,120.54,81400.0,90.1861,90.3135,90.1486,90.3135,81400.0
2011-11-15 11:15:00,120.52,120.52,120.17,120.19,84900.0,90.2985,90.2985,90.0363,90.0512,84900.0
2011-11-15 11:20:00,120.18,120.19,120.03,120.07,58200.0,90.0437,90.0512,89.9314,89.9613,58200.0
2011-11-15 11:25:00,120.05,120.17,120.01,120.15,46700.0,89.9463,90.0363,89.9164,90.0213,46700.0
2011-11-15 11:30:00,120.14,120.16,119.95,119.95,82200.0,90.0138,90.0288,89.8714,89.8714,82200.0
2011-11-15 11:35:00,119.97,120.04,119.93,119.94,56300.0,89.8864,89.9389,89.8564,89.8639,56300.0
2011-11-15 11:40:00,119.94,120.07,119.94,120.04,70900.0,89.8639,89.9613,89.8639,89.9389,70900.0
2011-11-15 11:45:00,120.04,120.07,119.96,120.01,42700.0,89.9389,89.9613,89.8789,89.9164,42700.0
2011-11-15 11:50:00,120.01,120.09,119.98,120.06,99800.0,89.9164,89.9763,89.8939,89.9538,99800.0
2011-11-15 11:55:00,120.09,120.26,119.96,120.17,328900.0,89.9763,90.1037,89.8789,90.0363,328900.0
2011-11-15 12:00:00,120.21,120.46,120.19,120.46,44000.0,90.0662,90.2535,90.0512,90.2535,44000.0
2011-11-15 12:05:00,120.47,120.57,120.42,120.45,37300.0,90.261,90.336,90.2236,90.246,37300.0
2011-11-15 12:10:00,120.45,120.48,120.37,120.48,37600.0,90.246,90.2685,90.1861,90.2685,37600.0
2011-11-15 12:15:00,120.49,120.55,120.41,120.43,34300.0,90.276,90.321,90.2161,90.2311,34300.0
2011-11-15 12:20:00,120.44,120.55,120.44,120.54,15000.0,90.2385,90.321,90.2385,90.3135,15000.0
2011-11-15 12:25:00,120.55,120.76,120.54,120.74,31800.0,90.321,90.4783,90.3135,90.4633,31800.0
2011-11-15 12:30:00,120.76,121.02,120.72,121.02,68800.0,90.4783,90.6731,90.4483,90.6731,68800.0
2011-11-15 12:35:00,121.02,121.16,121.01,121.03,185500.0,90.6731,90.778,90.6656,90.6806,185500.0
2011-11-15 12:40:00,121.03,121.18,121.01,121.1,96700.0,90.6806,90.793,90.6656,90.733,96700.0
2011-11-15 12:45:00,121.1,121.12,120.95,120.96,85700.0,90.733,90.748,90.6207,90.6282,85700.0
2011-11-15 12:50:00,120.97,121.0,120.92,120.97,33800.0,90.6356,90.6581,90.5982,90.6356,33800.0
2011-11-15 12:55:00,120.96,121.16,120.96,121.15,59200.0,90.6282,90.778,90.6282,90.7705,59200.0
2011-11-15 13:00:00,121.15,121.33,121.15,121.29,90400.0,90.7705,90.9054,90.7705,90.8754,90400.0
2011-11-15 13:05:00,121.28,121.29,121.16,121.22,62200.0,90.8679,90.8754,90.778,90.823,62200.0
2011-11-15 13:10:00,121.23,121.27,121.12,121.15,40400.0,90.8304,90.8604,90.748,90.7705,40400.0
2011-11-15 13:15:00,121.15,121.26,121.12,121.16,78600.0,90.7705,90.8529,90.748,90.778,78600.0
2011-11-15 13:20:00,121.16,121.22,121.1,121.13,21900.0,90.778,90.823,90.733,90.7555,21900.0
2011-11-15 13:25:00,121.12,121.26,121.12,121.23,37500.0,90.748,90.8529,90.748,90.8304,37500.0
2011-11-15 13:30:00,121.24,121.36,121.24,121.26,42900.0,90.8379,90.9279,90.8379,90.8529,42900.0
2011-11-15 13:35:00,121.26,121.45,121.26,121.41,128000.0,90.8529,90.9953,90.8529,90.9653,128000.0
2011-11-15 13:40:00,121.4,121.5,121.39,121.42,73600.0,90.9578,91.0327,90.9503,90.9728,73600.0
2011-11-15 13:45:00,121.42,121.46,121.32,121.35,55000.0,90.9728,91.0028,90.8979,90.9204,55000.0
2011-11-15 13:50:00,121.37,121.46,121.32,121.32,27900.0,90.9353,91.0028,90.8979,90.8979,27900.0
2011-11-15 13:55:00,121.34,121.37,121.3,121.37,33600.0,90.9129,90.9353,90.8829,90.9353,33600.0
2011-11-15 14:00:00,121.35,121.41,121.32,121.32,16400.0,90.9204,90.9653,90.8979,90.8979,16400.0
2011-11-15 14:05:00,121.33,121.39,121.29,121.37,18200.0,90.9054,90.9503,90.8754,90.9353,18200.0
2011-11-15 14:10:00,121.37,121.46,121.31,121.39,88600.0,90.9353,91.0028,90.8904,90.9503,88600.0
2011-11-15 14:15:00,121.41,121.41,121.17,121.19,96400.0,90.9653,90.9653,90.7855,90.8005,96400.0
2011-11-15 14:20:00,121.2,121.23,121.06,121.15,94600.0,90.808,90.8304,90.7031,90.7705,94600.0
2011-11-15 14:25:00,121.14,121.18,121.0,121.04,68900.0,90.763,90.793,90.6581,90.6881,68900.0
2011-11-15 14:30:00,121.03,121.15,121.03,121.12,26300.0,90.6806,90.7705,90.6806,90.748,26300.0
2011-11-15 14:35:00,121.14,121.14,121.05,121.09,14300.0,90.763,90.763,90.6956,90.7256,14300.0
2011-11-15 14:40:00,121.1,121.17,121.04,121.07,20600.0,90.733,90.7855,90.6881,90.7106,20600.0
2011-11-15 14:45:00,121.06,121.16,121.01,121.06,32300.0,90.7031,90.778,90.6656,90.7031,32300.0
2011-11-15 14:50:00,121.07,121.3,121.06,121.26,58500.0,90.7106,90.8829,90.7031,90.8529,58500.0
2011-11-15 14:55:00,121.26,121.31,121.2,121.25,47800.0,90.8529,90.8904,90.808,90.8454,47800.0
2011-11-15 15:00:00,121.25,121.5,121.22,121.5,303900.0,90.8454,91.0327,90.823,91.0327,303900.0
2011-11-15 15:05:00,121.5,121.58,121.44,121.44,106000.0,91.0327,91.0927,90.9878,90.9878,106000.0
2011-11-15 15:10:00,121.44,121.53,121.39,121.45,44200.0,90.9878,91.0552,90.9503,90.9953,44200.0
2011-11-15 15:15:00,121.46,121.49,121.32,121.33,56200.0,91.0028,91.0253,90.8979,90.9054,56200.0
2011-11-15 15:20:00,121.33,121.47,121.33,121.43,73800.0,90.9054,91.0103,90.9054,90.9803,73800.0
2011-11-15 15:25:00,121.43,121.58,121.41,121.54,34600.0,90.9803,91.0927,90.9653,91.0627,34600.0
2011-11-15 15:30:00,121.54,121.57,121.36,121.36,127900.0,91.0627,91.0852,90.9279,90.9279,127900.0
2011-11-15 15:35:00,121.36,121.49,121.31,121.36,164700.0,90.9279,91.0253,90.8904,90.9279,164700.0
2011-11-15 15:40:00,121.35,121.43,121.25,121.3,137600.0,90.9204,90.9803,90.8454,90.8829,137600.0
2011-11-15 15:45:00,121.31,121.36,121.28,121.36,88200.0,90.8904,90.9279,90.8679,90.9279,88200.0
2011-11-15 15:50:00,121.36,121.36,121.18,121.19,161900.0,90.9279,90.9279,90.793,90.8005,161900.0
2011-11-15 15:55:00,121.19,121.22,120.86,120.87,317000.0,90.8005,90.823,90.5532,90.5607,317000.0
2011-11-16 09:30:00,119.87,120.0,119.57,119.6,213400.0,89.8115,89.9089,89.5867,89.6092,213400.0
2011-11-16 09:35:00,119.62,119.87,119.59,119.82,152500.0,89.6242,89.8115,89.6017,89.774,152500.0
2011-11-16 09:40:00,119.79,119.94,119.76,119.79,102000.0,89.7515,89.8639,89.7291,89.7515,102000.0
2011-11-16 09:45:00,119.79,119.94,119.71,119.8,88400.0,89.7515,89.8639,89.6916,89.759,88400.0
2011-11-16 09:50:00,119.8,120.1,119.8,120.08,79100.0,89.759,89.9838,89.759,89.9688,79100.0
2011-11-16 09:55:00,120.08,120.13,119.91,119.91,56800.0,89.9688,90.0063,89.8415,89.8415,56800.0
2011-11-16 10:00:00,119.95,120.09,119.77,119.77,80900.0,89.8714,89.9763,89.7366,89.7366,80900.0
2011-11-16 10:05:00,119.77,119.82,119.67,119.69,117500.0,89.7366,89.774,89.6616,89.6766,117500.0
2011-11-16 10:10:00,119.73,119.8,119.67,119.76,74200.0,89.7066,89.759,89.6616,89.7291,74200.0
2011-11-16 10:15:00,119.77,119.99,119.76,119.95,46900.0,89.7366,89.9014,89.7291,89.8714,46900.0
2011-11-16 10:20:00,119.96,119.99,119.73,119.8,115800.0,89.8789,89.9014,89.7066,89.759,115800.0
2011-11-16 10:25:00,119.8,119.96,119.76,119.78,123500.0,89.759,89.8789,89.7291,89.7441,123500.0
2011-11-16 10:30:00,119.77,119.91,119.68,119.85,105100.0,89.7366,89.8415,89.6691,89.7965,105100.0
2011-11-16 10:35:00,119.85,119.98,119.85,119.93,71400.0,89.7965,89.8939,89.7965,89.8564,71400.0
2011-11-16 10:40:00,119.97,120.15,119.8,120.14,66500.0,89.8864,90.0213,89.759,90.0138,66500.0
2011-11-16 10:45:00,120.16,120.26,120.14,120.21,83600.0,90.0288,90.1037,90.0138,90.0662,83600.0
2011-11-16 10:50:00,120.23,120.44,120.21,120.38,92200.0,90.0812,90.2385,90.0662,90.1936,92200.0
2011-11-16 10:55:00,120.38,120.4,120.29,120.39,64700.0,90.1936,90.2086,90.1262,90.2011,64700.0
2011-11-16 11:00:00,120.38,120.68,120.38,120.65,172200.0,90.1936,90.4184,90.1936,90.3959,172200.0
2011-11-16 11:05:00,120.66,120.69,120.58,120.61,315300.0,90.4034,90.4259,90.3434,90.3659,315300.0
2011-11-16 11:10:00,120.63,120.65,120.53,120.61,33500.0,90.3809,90.3959,90.306,90.3659,33500.0
2011-11-16 11:15:00,120.62,120.69,120.57,120.65,82600.0,90.3734,90.4259,90.336,90.3959,82600.0
2011-11-16 11:20:00,120.64,120.68,120.56,120.67,40000.0,90.3884,90.4184,90.3285,90.4109,40000.0
2011-11-16 11:25:00,120.7,120.78,120.59,120.6,126400.0,90.4334,90.4933,90.3509,90.3584,126400.0
2011-11-16 11:30:00,120.61,120.69,120.56,120.58,54700.0,90.3659,90.4259,90.3285,90.3434,54700.0
2011-11-16 11:35:00,120.57,120.58,120.44,120.48,66000.0,90.336,90.3434,90.2385,90.2685,66000.0
2011-11-16 11:40:00,120.5,120.52,120.42,120.43,86600.0,90.2835,90.2985,90.2236,90.2311,86600.0
2011-11-16 11:45:00,120.44,120.5,120.33,120.38,86400.0,90.2385,90.2835,90.1561,90.1936,86400.0
2011-11-16 11:50:00,120.38,120.43,120.35,120.36,114500.0,90.1936,90.2311,90.1711,90.1786,114500.0
2011-11-16 11:55:00,120.37,120.38,120.28,120.31,40300.0,90.1861,90.1936,90.1187,90.1411,40300.0
2011-11-16 12:00:00,120.28,120.35,120.28,120.32,24100.0,90.1187,90.1711,90.1187,90.1486,24100.0
2011-11-16 12:05:00,120.32,120.34,120.23,120.26,24900.0,90.1486,90.1636,90.0812,90.1037,24900.0
2011-11-16 12:10:00,120.27,120.27,120.16,120.25,27100.0,90.1112,90.1112,90.0288,90.0962,27100.0
2011-11-16 12:15:00,120.25,120.33,120.24,120.31,14800.0,90.0962,90.1561,90.0887,90.1411,14800.0
2011-11-16 12:20:00,120.32,120.33,120.25,120.27,20600.0,90.1486,90.1561,90.0962,90.1112,20600.0
2011-11-16 12:25:00,120.28,120.3,120.23,120.26,6000.0,90.1187,90.1337,90.0812,90.1037,6000.0
2011-11-16 12:30:00,120.27,120.36,120.26,120.33,28200.0,90.1112,90.1786,90.1037,90.1561,28200.0
2011-11-16 12:35:00,120.35,120.58,120.32,120.55,104400.0,90.1711,90.3434,90.1486,90.321,104400.0
2011-11-16 12:40:00,120.56,120.61,120.49,120.5,25500.0,90.3285,90.3659,90.276,90.2835,25500.0
2011-11-16 12:45:00,120.51,120.56,120.39,120.42,45600.0,90.291,90.3285,90.2011,90.2236,45600.0
2011-11-16 12:50:00,120.42,120.46,120.27,120.36,42200.0,90.2236,90.2535,90.1112,90.1786,42200.0
2011-11-16 12:55:00,120.35,120.41,120.33,120.39,12200.0,90.1711,90.2161,90.1561,90.2011,12200.0
2011-11-16 13:00:00,120.4,120.51,120.38,120.48,34000.0,90.2086,90.291,90.1936,90.2685,34000.0
2011-11-16 13:05:00,120.47,120.49,120.41,120.43,27300.0,90.261,90.276,90.2161,90.2311,27300.0
2011-11-16 13:10:00,120.42,120.48,120.37,120.45,30700.0,90.2236,90.2685,90.1861,90.246,30700.0
2011-11-16 13:15:00,120.44,120.54,120.37,120.54,24800.0,90.2385,90.3135,90.1861,90.3135,24800.0
2011-11-16 13:20:00,120.54,120.63,120.52,120.59,21300.0,90.3135,90.3809,90.2985,90.3509,21300.0
2011-11-16 13:25:00,120.6,120.81,120.59,120.8,197500.0,90.3584,90.5158,90.3509,90.5083,197500.0
2011-11-16 13:30:00,120.81,120.82,120.73,120.74,42600.0,90.5158,90.5233,90.4558,90.4633,42600.0
2011-11-16 13:35:00,120.72,120.86,120.72,120.86,67000.0,90.4483,90.5532,90.4483,90.5532,67000.0
2011-11-16 13:40:00,120.86,121.02,120.85,121.0,73500.0,90.5532,90.6731,90.5457,90.6581,73500.0
2011-11-16 13:45:00,121.01,121.11,120.96,121.08,93800.0,90.6656,90.7405,90.6282,90.7181,93800.0
2011-11-16 13:50:00,121.09,121.14,120.96,120.97,75300.0,90.7256,90.763,90.6282,90.6356,75300.0
2011-11-16 13:55:00,120.98,121.04,120.88,120.9,67500.0,90.6431,90.6881,90.5682,90.5832,67500.0
2011-11-16 14:00:00,120.9,120.99,120.89,120.97,18800.0,90.5832,90.6506,90.5757,90.6356,18800.0
2011-11-16 14:05:00,120.96,120.98,120.82,120.83,30500.0,90.6282,90.6431,90.5233,90.5308,30500.0
2011-11-16 14:10:00,120.84,120.88,120.7,120.74,68700.0,90.5382,90.5682,90.4334,90.4633,68700.0
2011-11-16 14:15:00,120.72,120.81,120.69,120.81,125000.0,90.4483,90.5158,90.4259,90.5158,125000.0
2011-11-16 14:20:00,120.78,120.96,120.78,120.92,22700.0,90.4933,90.6282,90.4933,90.5982,22700.0
2011-11-16 14:25:00,120.91,120.96,120.85,120.86,13000.0,90.5907,90.6282,90.5457,90.5532,13000.0
2011-11-16 14:30:00,120.87,120.92,120.78,120.84,21200.0,90.5607,90.5982,90.4933,90.5382,21200.0
2011-11-16 14:35:00,120.85,120.97,120.83,120.96,32000.0,90.5457,90.6356,90.5308,90.6282,32000.0
2011-11-16 14:40:00,120.94,120.98,120.8,120.84,32800.0,90.6132,90.6431,90.5083,90.5382,32800.0
2011-11-16 14:45:00,120.83,120.83,120.63,120.67,32800.0,90.5308,90.5308,90.3809,90.4109,32800.0
2011-11-16 14:50:00,120.66,120.68,120.53,120.58,34600.0,90.4034,90.4184,90.306,90.3434,34600.0
2011-11-16 14:55:00,120.56,120.67,120.51,120.66,26700.0,90.3285,90.4109,90.291,90.4034,26700.0
2011-11-16 15:00:00,120.67,120.68,120.53,120.58,42400.0,90.4109,90.4184,90.306,90.3434,42400.0
2011-11-16 15:05:00,120.59,120.68,120.57,120.67,32100.0,90.3509,90.4184,90.336,90.4109,32100.0
2011-11-16 15:10:00,120.67,120.7,120.4,120.4,81700.0,90.4109,90.4334,90.2086,90.2086,81700.0
2011-11-16 15:15:00,120.39,120.4,120.07,120.15,199800.0,90.2011,90.2086,89.9613,90.0213,199800.0
2011-11-16 15:20:00,120.15,120.19,119.93,120.06,70900.0,90.0213,90.0512,89.8564,89.9538,70900.0
2011-11-16 15:25:00,120.07,120.07,119.79,119.8,140500.0,89.9613,89.9613,89.7515,89.759,140500.0
2011-11-16 15:30:00,119.8,119.8,119.28,119.28,310300.0,89.759,89.759,89.3694,89.3694,310300.0
2011-11-16 15:35:00,119.29,119.49,119.13,119.47,247000.0,89.3769,89.5268,89.257,89.5118,247000.0
2011-11-16 15:40:00,119.46,119.46,119.24,119.38,194700.0,89.5043,89.5043,89.3395,89.4444,194700.0
2011-11-16 15:45:00,119.38,119.62,119.36,119.44,167100.0,89.4444,89.6242,89.4294,89.4893,167100.0
2011-11-16 15:50:00,119.44,119.44,119.0,119.11,322700.0,89.4893,89.4893,89.1596,89.2421,322700.0
2011-11-16 15:55:00,119.12,119.26,118.91,119.09,454600.0,89.2496,89.3544,89.0922,89.2271,454600.0
2011-11-17 09:30:00,119.06,119.08,118.85,118.89,165300.0,89.2046,89.2196,89.0473,89.0772,165300.0
2011-11-17 09:35:00,118.86,118.97,118.64,118.64,199700.0,89.0547,89.1372,88.8899,88.8899,199700.0
2011-11-17 09:40:00,118.65,118.76,118.57,118.63,82500.0,88.8974,88.9798,88.8375,88.8824,82500.0
2011-11-17 09:45:00,118.64,118.66,118.35,118.45,182600.0,88.8899,88.9049,88.6726,88.7476,182600.0
2011-11-17 09:50:00,118.43,118.73,118.4,118.71,110800.0,88.7326,88.9573,88.7101,88.9424,110800.0
2011-11-17 09:55:00,118.72,118.97,118.67,118.88,235500.0,88.9499,89.1372,88.9124,89.0697,235500.0
2011-11-17 10:00:00,118.89,119.02,118.61,118.88,370100.0,89.0772,89.1746,88.8674,89.0697,370100.0
2011-11-17 10:05:00,118.88,119.21,118.68,119.18,120400.0,89.0697,89.317,88.9199,89.2945,120400.0
2011-11-17 10:10:00,119.16,119.18,118.96,118.97,65800.0,89.2795,89.2945,89.1297,89.1372,65800.0
2011-11-17 10:15:00,118.97,119.13,118.88,118.97,238800.0,89.1372,89.257,89.0697,89.1372,238800.0
2011-11-17 10:20:00,118.97,119.11,118.81,118.94,154300.0,89.1372,89.2421,89.0173,89.1147,154300.0
2011-11-17 10:25:00,118.95,119.27,118.95,119.27,252400.0,89.1222,89.3619,89.1222,89.3619,252400.0
2011-11-17 10:30:00,119.28,119.38,118.91,119.31,267600.0,89.3694,89.4444,89.0922,89.3919,267600.0
2011-11-17 10:35:00,119.31,119.51,119.3,119.37,102100.0,89.3919,89.5418,89.3844,89.4369,102100.0
2011-11-17 10:40:00,119.37,119.5,119.3,119.31,52700.0,89.4369,89.5343,89.3844,89.3919,52700.0
2011-11-17 10:45:00,119.3,119.36,119.22,119.24,87900.0,89.3844,89.4294,89.3245,89.3395,87900.0
2011-11-17 10:50:00,119.25,119.37,119.19,119.35,75100.0,89.347,89.4369,89.302,89.4219,75100.0
2011-11-17 10:55:00,119.33,119.43,119.21,119.22,108000.0,89.4069,89.4818,89.317,89.3245,108000.0
2011-11-17 11:00:00,119.22,119.31,119.02,119.05,128300.0,89.3245,89.3919,89.1746,89.1971,128300.0
2011-11-17 11:05:00,119.05,119.06,118.85,118.91,121800.0,89.1971,89.2046,89.0473,89.0922,121800.0
2011-11-17 11:10:00,118.91,118.99,118.85,118.9,45500.0,89.0922,89.1522,89.0473,89.0847,45500.0
2011-11-17 11:15:00,118.89,119.03,118.85,118.99,94500.0,89.0772,89.1821,89.0473,89.1522,94500.0
2011-11-17 11:20:00,118.99,119.0,118.76,118.84,115400.0,89.1522,89.1596,88.9798,89.0398,115400.0
2011-11-17 11:25:00,118.84,119.08,118.82,118.99,67300.0,89.0398,89.2196,89.0248,89.1522,67300.0
2011-11-17 11:30:00,118.99,119.21,118.98,119.14,150600.0,89.1522,89.317,89.1447,89.2645,150600.0
2011-11-17 11:35:00,119.14,119.19,119.08,119.17,24400.0,89.2645,89.302,89.2196,89.287,24400.0
2011-11-17 11:40:00,119.16,119.33,119.14,119.23,109800.0,89.2795,89.4069,89.2645,89.332,109800.0
2011-11-17 11:45:00,119.23,119.28,119.08,119.08,47300.0,89.332,89.3694,89.2196,89.2196,47300.0
2011-11-17 11:50:00,119.09,119.16,119.01,119.01,86900.0,89.2271,89.2795,89.1671,89.1671,86900.0
2011-11-17 11:55:00,119.01,119.05,118.93,119.03,121800.0,89.1671,89.1971,89.1072,89.1821,121800.0
2011-11-17 12:00:00,119.05,119.1,118.91,118.95,41200.0,89.1971,89.2346,89.0922,89.1222,41200.0
2011-11-17 12:05:00,118.94,118.97,118.75,118.81,51500.0,89.1147,89.1372,88.9723,89.0173,51500.0
2011-11-17 12:10:00,118.81,118.82,118.57,118.64,59300.0,89.0173,89.0248,88.8375,88.8899,59300.0
2011-11-17 12:15:00,118.64,118.77,118.64,118.75,259700.0,88.8899,88.9873,88.8899,88.9723,259700.0
2011-11-17 12:20:00,118.76,118.8,118.64,118.68,57800.0,88.9798,89.0098,88.8899,88.9199,57800.0
2011-11-17 12:25:00,118.68,118.71,118.49,118.52,68800.0,88.9199,88.9424,88.7775,88.8,68800.0
2011-11-17 12:30:00,118.49,118.49,117.81,117.86,541100.0,88.7775,88.7775,88.268,88.3055,541100.0
2011-11-17 12:35:00,117.85,117.97,117.38,117.58,338200.0,88.298,88.3879,87.9459,88.0957,338200.0
2011-11-17 12:40:00,117.55,117.55,117.12,117.52,310600.0,88.0732,88.0732,87.7511,88.0508,310600.0
2011-11-17 12:45:00,117.53,117.58,117.43,117.48,149800.0,88.0583,88.0957,87.9833,88.0208,149800.0
2011-11-17 12:50:00,117.48,117.74,117.48,117.59,129000.0,88.0208,88.2156,88.0208,88.1032,129000.0
2011-11-17 12:55:00,117.63,117.63,117.35,117.61,117400.0,88.1332,88.1332,87.9234,88.1182,117400.0
2011-11-17 13:00:00,117.6,117.63,117.23,117.25,86200.0,88.1107,88.1332,87.8335,87.8485,86200.0
2011-11-17 13:05:00,117.27,117.5,117.19,117.29,111200.0,87.8635,88.0358,87.8035,87.8784,111200.0
2011-11-17 13:10:00,117.29,117.54,117.2,117.53,138400.0,87.8784,88.0658,87.811,88.0583,138400.0
2011-11-17 13:15:00,117.51,117.78,117.46,117.7,137600.0,88.0433,88.2456,88.0058,88.1856,137600.0
2011-11-17 13:20:00,117.7,117.8,117.58,117.75,125700.0,88.1856,88.2606,88.0957,88.2231,125700.0
2011-11-17 13:25:00,117.75,117.77,117.44,117.55,140300.0,88.2231,88.2381,87.9908,88.0732,140300.0
2011-11-17 13:30:00,117.54,117.58,117.34,117.35,82200.0,88.0658,88.0957,87.9159,87.9234,82200.0
2011-11-17 13:35:00,117.36,117.55,117.36,117.43,67100.0,87.9309,88.0732,87.9309,87.9833,67100.0
2011-11-17 13:40:00,117.42,117.56,117.17,117.31,204600.0,87.9758,88.0807,87.7885,87.8934,204600.0
2011-11-17 13:45:00,117.31,117.4,117.29,117.33,58500.0,87.8934,87.9609,87.8784,87.9084,58500.0
2011-11-17 13:50:00,117.32,117.32,116.87,117.04,144400.0,87.9009,87.9009,87.5638,87.6911,144400.0
2011-11-17 13:55:00,117.03,117.46,117.03,117.38,216200.0,87.6836,88.0058,87.6836,87.9459,216200.0
2011-11-17 14:00:00,117.36,117.37,117.13,117.18,112300.0,87.9309,87.9384,87.7586,87.796,112300.0
2011-11-17 14:05:00,117.17,117.38,117.17,117.27,80900.0,87.7885,87.9459,87.7885,87.8635,80900.0
2011-11-17 14:10:00,117.27,117.32,117.15,117.18,87200.0,87.8635,87.9009,87.7735,87.796,87200.0
2011-11-17 14:15:00,117.19,117.2,116.97,117.07,90300.0,87.8035,87.811,87.6387,87.7136,90300.0
2011-11-17 14:20:00,117.07,117.21,116.95,116.95,130200.0,87.7136,87.8185,87.6237,87.6237,130200.0
2011-11-17 14:25:00,116.94,117.11,116.79,117.08,117200.0,87.6162,87.7436,87.5038,87.7211,117200.0
2011-11-17 14:30:00,117.08,117.2,117.02,117.06,126500.0,87.7211,87.811,87.6761,87.7061,126500.0
2011-11-17 14:35:00,117.06,117.16,116.9,116.95,82800.0,87.7061,87.781,87.5862,87.6237,82800.0
2011-11-17 14:40:00,116.95,117.19,116.94,117.16,50700.0,87.6237,87.8035,87.6162,87.781,50700.0
2011-11-17 14:45:00,117.18,117.47,117.14,117.33,119700.0,87.796,88.0133,87.7661,87.9084,119700.0
2011-11-17 14:50:00,117.34,117.5,117.33,117.38,101600.0,87.9159,88.0358,87.9084,87.9459,101600.0
2011-11-17 14:55:00,117.38,117.42,117.28,117.37,34600.0,87.9459,87.9758,87.8709,87.9384,34600.0
2011-11-17 15:00:00,117.35,117.55,117.23,117.39,78900.0,87.9234,88.0732,87.8335,87.9534,78900.0
2011-11-17 15:05:00,117.39,117.48,117.24,117.27,66900.0,87.9534,88.0208,87.841,87.8635,66900.0
2011-11-17 15:10:00,117.26,117.26,117.07,117.14,160700.0,87.856,87.856,87.7136,87.7661,160700.0
2011-11-17 15:15:00,117.14,117.22,117.06,117.12,61700.0,87.7661,87.826,87.7061,87.7511,61700.0
2011-11-17 15:20:00,117.12,117.46,117.0,117.39,145400.0,87.7511,88.0058,87.6612,87.9534,145400.0
2011-11-17 15:25:00,117.38,117.5,117.29,117.3,115700.0,87.9459,88.0358,87.8784,87.8859,115700.0
2011-11-17 15:30:00,117.3,117.41,117.21,117.22,167400.0,87.8859,87.9684,87.8185,87.826,167400.0
2011-11-17 15:35:00,117.22,117.3,117.04,117.05,139700.0,87.826,87.8859,87.6911,87.6986,139700.0
2011-11-17 15:40:00,117.06,117.17,116.95,117.02,203600.0,87.7061,87.7885,87.6237,87.6761,203600.0
2011-11-17 15:45:00,117.0,117.53,116.99,117.37,302400.0,87.6612,88.0583,87.6537,87.9384,302400.0
2011-11-17 15:50:00,117.37,117.4,117.13,117.32,159000.0,87.9384,87.9609,87.7586,87.9009,159000.0
2011-11-17 15:55:00,117.32,117.9,117.19,117.83,373700.0,87.9009,88.3355,87.8035,88.283,373700.0
2011-11-18 09:30:00,117.96,118.1,117.67,117.82,239000.0,88.5944,88.6995,88.3766,88.4892,239000.0
2011-11-18 09:35:00,117.83,117.86,117.63,117.74,78200.0,88.4968,88.5193,88.3465,88.4292,78200.0
2011-11-18 09:40:00,117.73,117.95,117.69,117.79,104600.0,88.4216,88.5869,88.3916,88.4667,104600.0
2011-11-18 09:45:00,117.77,117.77,117.55,117.72,165500.0,88.4517,88.4517,88.2865,88.4141,165500.0
2011-11-18 09:50:00,117.72,117.82,117.53,117.67,226900.0,88.4141,88.4892,88.2714,88.3766,226900.0
2011-11-18 09:55:00,117.65,118.06,117.63,117.97,102800.0,88.3616,88.6695,88.3465,88.6019,102800.0
2011-11-18 10:00:00,117.98,118.05,117.75,117.94,118600.0,88.6094,88.662,88.4367,88.5794,118600.0
2011-11-18 10:05:00,117.93,117.99,117.71,117.75,74300.0,88.5719,88.6169,88.4066,88.4367,74300.0
2011-11-18 10:10:00,117.75,117.96,117.59,117.93,71900.0,88.4367,88.5944,88.3165,88.5719,71900.0
2011-11-18 10:15:00,117.95,117.95,117.61,117.7,151500.0,88.5869,88.5869,88.3315,88.3991,151500.0
2011-11-18 10:20:00,117.68,117.77,117.55,117.64,54400.0,88.3841,88.4517,88.2865,88.3541,54400.0
2011-11-18 10:25:00,117.64,117.76,117.45,117.7,121700.0,88.3541,88.4442,88.2114,88.3991,121700.0
2011-11-18 10:30:00,117.7,117.95,117.65,117.91,80800.0,88.3991,88.5869,88.3616,88.5568,80800.0
2011-11-18 10:35:00,117.91,118.03,117.82,117.99,118300.0,88.5568,88.647,88.4892,88.6169,118300.0
2011-11-18 10:40:00,118.0,118.09,117.89,117.99,65300.0,88.6244,88.692,88.5418,88.6169,65300.0
2011-11-18 10:45:00,117.97,118.17,117.97,118.17,193800.0,88.6019,88.7521,88.6019,88.7521,193800.0
2011-11-18 10:50:00,118.17,118.3,118.15,118.21,116500.0,88.7521,88.8497,88.7371,88.7822,116500.0
2011-11-18 10:55:00,118.19,118.29,118.07,118.08,60600.0,88.7671,88.8422,88.677,88.6845,60600.0
2011-11-18 11:00:00,118.07,118.13,118.03,118.08,48400.0,88.677,88.7221,88.647,88.6845,48400.0
2011-11-18 11:05:00,118.09,118.14,117.9,117.91,57400.0,88.692,88.7296,88.5493,88.5568,57400.0
2011-11-18 11:10:00,117.92,118.03,117.92,118.03,37100.0,88.5643,88.647,88.5643,88.647,37100.0
2011-11-18 11:15:00,118.04,118.08,117.86,117.89,38100.0,88.6545,88.6845,88.5193,88.5418,38100.0
2011-11-18 11:20:00,117.91,118.01,117.9,117.94,44900.0,88.5568,88.6319,88.5493,88.5794,44900.0
2011-11-18 11:25:00,117.94,118.05,117.92,117.96,55100.0,88.5794,88.662,88.5643,88.5944,55100.0
2011-11-18 11:30:00,117.97,118.03,117.79,117.79,33400.0,88.6019,88.647,88.4667,88.4667,33400.0
2011-11-18 11:35:00,117.79,117.81,117.7,117.8,49300.0,88.4667,88.4817,88.3991,88.4742,49300.0
2011-11-18 11:40:00,117.8,117.9,117.78,117.83,36000.0,88.4742,88.5493,88.4592,88.4968,36000.0
2011-11-18 11:45:00,117.83,117.84,117.64,117.68,112300.0,88.4968,88.5043,88.3541,88.3841,112300.0
2011-11-18 11:50:00,117.67,117.79,117.67,117.78,76200.0,88.3766,88.4667,88.3766,88.4592,76200.0
2011-11-18 11:55:00,117.77,117.83,117.69,117.75,142300.0,88.4517,88.4968,88.3916,88.4367,142300.0
2011-11-18 12:00:00,117.75,117.76,117.5,117.55,124900.0,88.4367,88.4442,88.2489,88.2865,124900.0
2011-11-18 12:05:00,117.55,117.55,117.29,117.51,100000.0,88.2865,88.2865,88.0912,88.2564,100000.0
2011-11-18 12:10:00,117.48,117.55,117.42,117.45,39400.0,88.2339,88.2865,88.1888,88.2114,39400.0
2011-11-18 12:15:00,117.43,117.57,117.41,117.48,40600.0,88.1963,88.3015,88.1813,88.2339,40600.0
2011-11-18 12:20:00,117.48,117.5,117.36,117.39,60500.0,88.2339,88.2489,88.1438,88.1663,60500.0
2011-11-18 12:25:00,117.38,117.66,117.33,117.61,73600.0,88.1588,88.3691,88.1212,88.3315,73600.0
2011-11-18 12:30:00,117.6,117.77,117.59,117.65,59100.0,88.324,88.4517,88.3165,88.3616,59100.0
2011-11-18 12:35:00,117.63,117.74,117.63,117.68,54100.0,88.3465,88.4292,88.3465,88.3841,54100.0
2011-11-18 12:40:00,117.67,117.77,117.63,117.75,70800.0,88.3766,88.4517,88.3465,88.4367,70800.0
2011-11-18 12:45:00,117.7,117.81,117.7,117.76,39800.0,88.3991,88.4817,88.3991,88.4442,39800.0
2011-11-18 12:50:00,117.76,117.76,117.59,117.64,58300.0,88.4442,88.4442,88.3165,88.3541,58300.0
2011-11-18 12:55:00,117.65,117.69,117.6,117.6,53000.0,88.3616,88.3916,88.324,88.324,53000.0
2011-11-18 13:00:00,117.59,117.68,117.57,117.65,38100.0,88.3165,88.3841,88.3015,88.3616,38100.0
2011-11-18 13:05:00,117.64,117.75,117.63,117.74,71000.0,88.3541,88.4367,88.3465,88.4292,71000.0
2011-11-18 13:10:00,117.74,117.74,117.68,117.74,33000.0,88.4292,88.4292,88.3841,88.4292,33000.0
2011-11-18 13:15:00,117.74,117.92,117.73,117.85,108800.0,88.4292,88.5643,88.4216,88.5118,108800.0
2011-11-18 13:20:00,117.85,117.88,117.76,117.79,172600.0,88.5118,88.5343,88.4442,88.4667,172600.0
2011-11-18 13:25:00,117.79,117.89,117.77,117.84,162600.0,88.4667,88.5418,88.4517,88.5043,162600.0
2011-11-18 13:30:00,117.83,118.03,117.83,118.0,257300.0,88.4968,88.647,88.4968,88.6244,257300.0
2011-11-18 13:35:00,118.0,118.1,118.0,118.09,74900.0,88.6244,88.6995,88.6244,88.692,74900.0
2011-11-18 13:40:00,118.09,118.09,117.99,118.0,34100.0,88.692,88.692,88.6169,88.6244,34100.0
2011-11-18 13:45:00,118.03,118.04,117.96,118.02,23500.0,88.647,88.6545,88.5944,88.6395,23500.0
2011-11-18 13:50:00,118.01,118.11,117.98,118.05,31900.0,88.6319,88.707,88.6094,88.662,31900.0
2011-11-18 13:55:00,118.05,118.08,117.94,117.95,39400.0,88.662,88.6845,88.5794,88.5869,39400.0
2011-11-18 14:00:00,117.96,117.97,117.78,117.82,50700.0,88.5944,88.6019,88.4592,88.4892,50700.0
2011-11-18 14:05:00,117.82,117.89,117.81,117.87,17900.0,88.4892,88.5418,88.4817,88.5268,17900.0
2011-11-18 14:10:00,117.86,118.24,117.85,118.2,121900.0,88.5193,88.8047,88.5118,88.7746,121900.0
2011-11-18 14:15:00,118.21,118.28,118.03,118.06,157800.0,88.7822,88.8347,88.647,88.6695,157800.0
2011-11-18 14:20:00,118.04,118.13,117.96,117.96,51400.0,88.6545,88.7221,88.5944,88.5944,51400.0
2011-11-18 14:25:00,117.96,118.03,117.89,117.98,78600.0,88.5944,88.647,88.5418,88.6094,78600.0
2011-11-18 14:30:00,118.01,118.1,118.0,118.06,30000.0,88.6319,88.6995,88.6244,88.6695,30000.0
2011-11-18 14:35:00,118.04,118.18,118.01,118.08,70100.0,88.6545,88.7596,88.6319,88.6845,70100.0
2011-11-18 14:40:00,118.08,118.15,118.0,118.15,28000.0,88.6845,88.7371,88.6244,88.7371,28000.0
2011-11-18 14:45:00,118.14,118.16,118.03,118.03,75800.0,88.7296,88.7446,88.647,88.647,75800.0
2011-11-18 14:50:00,118.02,118.04,117.94,117.99,152900.0,88.6395,88.6545,88.5794,88.6169,152900.0
2011-11-18 14:55:00,118.0,118.0,117.82,117.87,91900.0,88.6244,88.6244,88.4892,88.5268,91900.0
2011-11-18 15:00:00,117.86,117.94,117.72,117.77,103300.0,88.5193,88.5794,88.4141,88.4517,103300.0
2011-11-18 15:05:00,117.77,117.9,117.77,117.87,84300.0,88.4517,88.5493,88.4517,88.5268,84300.0
2011-11-18 15:10:00,117.88,118.0,117.86,117.88,90100.0,88.5343,88.6244,88.5193,88.5343,90100.0
2011-11-18 15:15:00,117.89,117.9,117.77,117.9,63300.0,88.5418,88.5493,88.4517,88.5493,63300.0
2011-11-18 15:20:00,117.91,117.93,117.8,117.87,101000.0,88.5568,88.5719,88.4742,88.5268,101000.0
2011-11-18 15:25:00,117.86,117.86,117.76,117.82,211000.0,88.5193,88.5193,88.4442,88.4892,211000.0
2011-11-18 15:30:00,117.81,117.91,117.73,117.87,68000.0,88.4817,88.5568,88.4216,88.5268,68000.0
2011-11-18 15:35:00,117.86,117.98,117.85,117.86,102900.0,88.5193,88.6094,88.5118,88.5193,102900.0
2011-11-18 15:40:00,117.86,117.89,117.69,117.73,159000.0,88.5193,88.5418,88.3916,88.4216,159000.0
2011-11-18 15:45:00,117.73,117.94,117.73,117.85,141400.0,88.4216,88.5794,88.4216,88.5118,141400.0
2011-11-18 15:50:00,117.86,117.92,117.81,117.86,94000.0,88.5193,88.5643,88.4817,88.5193,94000.0
2011-11-18 15:55:00,117.85,117.87,117.71,117.76,243400.0,88.5118,88.5268,88.4066,88.4442,243400.0
2011-11-21 09:30:00,116.12,116.32,116.05,116.22,270600.0,87.2125,87.3627,87.1599,87.2876,270600.0
2011-11-21 09:35:00,116.21,116.25,115.86,115.9,131200.0,87.28,87.3101,87.0172,87.0472,131200.0
2011-11-21 09:40:00,115.89,116.06,115.75,115.86,304800.0,87.0397,87.1674,86.9346,87.0172,304800.0
2011-11-21 09:45:00,115.87,115.9,115.75,115.77,161800.0,87.0247,87.0472,86.9346,86.9496,161800.0
2011-11-21 09:50:00,115.76,115.76,115.47,115.52,233100.0,86.9421,86.9421,86.7243,86.7618,233100.0
2011-11-21 09:55:00,115.52,115.67,115.5,115.6,171800.0,86.7618,86.8745,86.7468,86.8219,171800.0
2011-11-21 10:00:00,115.63,115.69,115.44,115.59,104100.0,86.8444,86.8895,86.7017,86.8144,104100.0
2011-11-21 10:05:00,115.6,115.6,115.29,115.44,242000.0,86.8219,86.8219,86.5891,86.7017,242000.0
2011-11-21 10:10:00,115.44,115.61,115.4,115.6,124900.0,86.7017,86.8294,86.6717,86.8219,124900.0
2011-11-21 10:15:00,115.59,115.65,115.32,115.37,133000.0,86.8144,86.8595,86.6116,86.6492,133000.0
2011-11-21 10:20:00,115.35,115.46,115.23,115.43,116200.0,86.6341,86.7168,86.544,86.6942,116200.0
2011-11-21 10:25:00,115.45,115.51,115.31,115.34,90700.0,86.7092,86.7543,86.6041,86.6266,90700.0
2011-11-21 10:30:00,115.35,115.37,115.2,115.31,148900.0,86.6341,86.6492,86.5215,86.6041,148900.0
2011-11-21 10:35:00,115.31,115.36,115.14,115.29,145000.0,86.6041,86.6416,86.4764,86.5891,145000.0
2011-11-21 10:40:00,115.29,115.35,115.06,115.06,106600.0,86.5891,86.6341,86.4163,86.4163,106600.0
2011-11-21 10:45:00,115.06,115.16,114.95,114.98,147500.0,86.4163,86.4914,86.3337,86.3562,147500.0
2011-11-21 10:50:00,114.99,115.05,114.72,114.73,213800.0,86.3638,86.4088,86.161,86.1685,213800.0
2011-11-21 10:55:00,114.73,114.89,114.66,114.7,169300.0,86.1685,86.2887,86.1159,86.146,169300.0
2011-11-21 11:00:00,114.7,114.73,114.57,114.68,98100.0,86.146,86.1685,86.0483,86.1309,98100.0
2011-11-21 11:05:00,114.7,114.7,114.47,114.61,226800.0,86.146,86.146,85.9732,86.0784,226800.0
2011-11-21 11:10:00,114.62,114.83,114.61,114.82,135700.0,86.0859,86.2436,86.0784,86.2361,135700.0
2011-11-21 11:15:00,114.8,114.85,114.73,114.85,69900.0,86.2211,86.2586,86.1685,86.2586,69900.0
2011-11-21 11:20:00,114.85,114.91,114.67,114.67,86900.0,86.2586,86.3037,86.1234,86.1234,86900.0
2011-11-21 11:25:00,114.67,114.71,114.62,114.67,70300.0,86.1234,86.1535,86.0859,86.1234,70300.0
2011-11-21 11:30:00,114.66,114.7,114.52,114.57,174500.0,86.1159,86.146,86.0108,86.0483,174500.0
2011-11-21 11:35:00,114.57,114.57,114.36,114.37,113500.0,86.0483,86.0483,85.8906,85.8981,113500.0
2011-11-21 11:40:00,114.35,114.47,114.32,114.35,70500.0,85.8831,85.9732,85.8606,85.8831,70500.0
2011-11-21 11:45:00,114.34,114.62,114.28,114.62,118000.0,85.8756,86.0859,85.8305,86.0859,118000.0
2011-11-21 11:50:00,114.61,114.7,114.56,114.62,122600.0,86.0784,86.146,86.0408,86.0859,122600.0
2011-11-21 11:55:00,114.62,114.8,114.59,114.78,75800.0,86.0859,86.2211,86.0633,86.206,75800.0
2011-11-21 12:00:00,114.78,114.85,114.72,114.74,53300.0,86.206,86.2586,86.161,86.176,53300.0
2011-11-21 12:05:00,114.75,114.82,114.66,114.67,131300.0,86.1835,86.2361,86.1159,86.1234,131300.0
2011-11-21 12:10:00,114.67,114.85,114.67,114.82,56300.0,86.1234,86.2586,86.1234,86.2361,56300.0
2011-11-21 12:15:00,114.81,114.85,114.64,114.66,228600.0,86.2286,86.2586,86.1009,86.1159,228600.0
2011-11-21 12:20:00,114.64,114.7,114.6,114.64,54000.0,86.1009,86.146,86.0708,86.1009,54000.0
2011-11-21 12:25:00,114.63,114.63,114.41,114.46,136400.0,86.0934,86.0934,85.9281,85.9657,136400.0
2011-11-21 12:30:00,114.46,114.56,114.4,114.56,168400.0,85.9657,86.0408,85.9206,86.0408,168400.0
2011-11-21 12:35:00,114.57,114.68,114.53,114.64,33500.0,86.0483,86.1309,86.0183,86.1009,33500.0
2011-11-21 12:40:00,114.65,114.68,114.63,114.65,21900.0,86.1084,86.1309,86.0934,86.1084,21900.0
2011-11-21 12:45:00,114.62,114.75,114.61,114.72,83200.0,86.0859,86.1835,86.0784,86.161,83200.0
2011-11-21 12:50:00,114.7,114.75,114.66,114.75,166700.0,86.146,86.1835,86.1159,86.1835,166700.0
2011-11-21 12:55:00,114.74,114.75,114.57,114.58,111300.0,86.176,86.1835,86.0483,86.0558,111300.0
2011-11-21 13:00:00,114.58,114.76,114.58,114.75,76700.0,86.0558,86.191,86.0558,86.1835,76700.0
2011-11-21 13:05:00,114.75,114.91,114.74,114.86,82000.0,86.1835,86.3037,86.176,86.2661,82000.0
2011-11-21 13:10:00,114.88,114.9,114.83,114.85,30900.0,86.2811,86.2962,86.2436,86.2586,30900.0
2011-11-21 13:15:00,114.84,114.88,114.78,114.81,82400.0,86.2511,86.2811,86.206,86.2286,82400.0
2011-11-21 13:20:00,114.81,114.91,114.8,114.86,33800.0,86.2286,86.3037,86.2211,86.2661,33800.0
2011-11-21 13:25:00,114.86,114.89,114.7,114.7,36300.0,86.2661,86.2887,86.146,86.146,36300.0
2011-11-21 13:30:00,114.7,114.74,114.65,114.73,34500.0,86.146,86.176,86.1084,86.1685,34500.0
2011-11-21 13:35:00,114.74,114.75,114.67,114.68,74700.0,86.176,86.1835,86.1234,86.1309,74700.0
2011-11-21 13:40:00,114.68,114.73,114.64,114.68,48100.0,86.1309,86.1685,86.1009,86.1309,48100.0
2011-11-21 13:45:00,114.67,114.67,114.58,114.65,40900.0,86.1234,86.1234,86.0558,86.1084,40900.0
2011-11-21 13:50:00,114.65,114.7,114.63,114.65,28000.0,86.1084,86.146,86.0934,86.1084,28000.0
2011-11-21 13:55:00,114.65,114.65,114.45,114.49,59500.0,86.1084,86.1084,85.9582,85.9882,59500.0
2011-11-21 14:00:00,114.48,114.56,114.41,114.54,75000.0,85.9807,86.0408,85.9281,86.0258,75000.0
2011-11-21 14:05:00,114.54,114.64,114.51,114.63,69500.0,86.0258,86.1009,86.0033,86.0934,69500.0
2011-11-21 14:10:00,114.63,114.99,114.62,114.98,185100.0,86.0934,86.3638,86.0859,86.3562,185100.0
2011-11-21 14:15:00,114.97,115.26,114.93,115.07,154600.0,86.3487,86.5665,86.3187,86.4238,154600.0
2011-11-21 14:20:00,115.05,115.13,114.98,115.02,136700.0,86.4088,86.4689,86.3562,86.3863,136700.0
2011-11-21 14:25:00,115.03,115.05,114.96,115.01,80900.0,86.3938,86.4088,86.3412,86.3788,80900.0
2011-11-21 14:30:00,115.01,115.22,114.99,115.1,66600.0,86.3788,86.5365,86.3638,86.4464,66600.0
2011-11-21 14:35:00,115.11,115.18,115.05,115.06,30600.0,86.4539,86.5065,86.4088,86.4163,30600.0
2011-11-21 14:40:00,115.07,115.23,115.05,115.22,162000.0,86.4238,86.544,86.4088,86.5365,162000.0
2011-11-21 14:45:00,115.22,115.34,115.17,115.21,118400.0,86.5365,86.6266,86.4989,86.529,118400.0
2011-11-21 14:50:00,115.22,115.24,115.09,115.1,240600.0,86.5365,86.5515,86.4389,86.4464,240600.0
2011-11-21 14:55:00,115.09,115.21,115.06,115.06,60300.0,86.4389,86.529,86.4163,86.4163,60300.0
2011-11-21 15:00:00,115.06,115.14,114.83,114.89,90700.0,86.4163,86.4764,86.2436,86.2887,90700.0
2011-11-21 15:05:00,114.9,115.03,114.9,114.98,75100.0,86.2962,86.3938,86.2962,86.3562,75100.0
2011-11-21 15:10:00,114.99,115.14,114.98,115.13,51500.0,86.3638,86.4764,86.3562,86.4689,51500.0
2011-11-21 15:15:00,115.15,115.32,115.0,115.29,161000.0,86.4839,86.6116,86.3713,86.5891,161000.0
2011-11-21 15:20:00,115.28,115.5,115.25,115.34,141200.0,86.5816,86.7468,86.559,86.6266,141200.0
2011-11-21 15:25:00,115.35,115.71,115.35,115.57,174500.0,86.6341,86.9045,86.6341,86.7994,174500.0
2011-11-21 15:30:00,115.56,115.71,115.45,115.54,163300.0,86.7919,86.9045,86.7092,86.7768,163300.0
2011-11-21 15:35:00,115.51,115.68,115.5,115.63,75400.0,86.7543,86.882,86.7468,86.8444,75400.0
2011-11-21 15:40:00,115.64,115.64,115.47,115.6,150600.0,86.8519,86.8519,86.7243,86.8219,150600.0
2011-11-21 15:45:00,115.61,115.77,115.6,115.68,163500.0,86.8294,86.9496,86.8219,86.882,163500.0
2011-11-21 15:50:00,115.68,115.68,115.3,115.36,225400.0,86.882,86.882,86.5966,86.6416,225400.0
2011-11-21 15:55:00,115.36,115.46,115.18,115.18,790000.0,86.6416,86.7168,86.5065,86.5065,790000.0
2011-11-22 09:30:00,114.98,115.02,114.69,115.0,73400.0,86.3562,86.3863,86.1384,86.3713,73400.0
2011-11-22 09:35:00,115.01,115.15,114.95,115.15,157400.0,86.3788,86.4839,86.3337,86.4839,157400.0
2011-11-22 09:40:00,115.15,115.24,115.11,115.17,134800.0,86.4839,86.5515,86.4539,86.4989,134800.0
2011-11-22 09:45:00,115.18,115.35,115.16,115.23,183200.0,86.5065,86.6341,86.4914,86.544,183200.0
2011-11-22 09:50:00,115.23,115.24,115.11,115.19,61400.0,86.544,86.5515,86.4539,86.514,61400.0
2011-11-22 09:55:00,115.18,115.19,115.05,115.13,76500.0,86.5065,86.514,86.4088,86.4689,76500.0
2011-11-22 10:00:00,115.14,115.26,114.92,114.97,85500.0,86.4764,86.5665,86.3112,86.3487,85500.0
2011-11-22 10:05:00,114.96,114.99,114.85,114.95,78000.0,86.3412,86.3638,86.2586,86.3337,78000.0
2011-11-22 10:10:00,114.96,115.01,114.79,114.79,64900.0,86.3412,86.3788,86.2135,86.2135,64900.0
2011-11-22 10:15:00,114.78,114.98,114.77,114.94,49000.0,86.206,86.3562,86.1985,86.3262,49000.0
2011-11-22 10:20:00,114.94,115.04,114.93,115.04,132900.0,86.3262,86.4013,86.3187,86.4013,132900.0
2011-11-22 10:25:00,115.03,115.28,115.03,115.22,172100.0,86.3938,86.5816,86.3938,86.5365,172100.0
2011-11-22 10:30:00,115.22,115.26,115.1,115.1,99900.0,86.5365,86.5665,86.4464,86.4464,99900.0
2011-11-22 10:35:00,115.11,115.13,114.92,115.03,81100.0,86.4539,86.4689,86.3112,86.3938,81100.0
2011-11-22 10:40:00,115.02,115.07,114.88,114.91,60800.0,86.3863,86.4238,86.2811,86.3037,60800.0
2011-11-22 10:45:00,114.95,114.97,114.6,114.66,102400.0,86.3337,86.3487,86.0708,86.1159,102400.0
2011-11-22 10:50:00,114.64,114.7,114.5,114.65,100100.0,86.1009,86.146,85.9957,86.1084,100100.0
2011-11-22 10:55:00,114.65,114.68,114.36,114.5,263700.0,86.1084,86.1309,85.8906,85.9957,263700.0
2011-11-22 11:00:00,114.49,114.6,114.48,114.55,90600.0,85.9882,86.0708,85.9807,86.0333,90600.0
2011-11-22 11:05:00,114.55,114.63,114.42,114.57,112400.0,86.0333,86.0934,85.9357,86.0483,112400.0
2011-11-22 11:10:00,114.57,114.71,114.54,114.59,128000.0,86.0483,86.1535,86.0258,86.0633,128000.0
2011-11-22 11:15:00,114.58,114.65,114.44,114.63,105700.0,86.0558,86.1084,85.9507,86.0934,105700.0
2011-11-22 11:20:00,114.6,114.6,114.29,114.41,85000.0,86.0708,86.0708,85.838,85.9281,85000.0
2011-11-22 11:25:00,114.38,114.52,114.33,114.4,77500.0,85.9056,86.0108,85.8681,85.9206,77500.0
2011-11-22 11:30:00,114.41,114.44,114.18,114.19,136300.0,85.9281,85.9507,85.7554,85.7629,136300.0
2011-11-22 11:35:00,114.19,114.36,114.19,114.26,139200.0,85.7629,85.8906,85.7629,85.8155,139200.0
2011-11-22 11:40:00,114.27,114.27,114.13,114.27,88900.0,85.823,85.823,85.7179,85.823,88900.0
2011-11-22 11:45:00,114.25,114.34,114.22,114.29,52500.0,85.808,85.8756,85.7854,85.838,52500.0
2011-11-22 11:50:00,114.3,114.45,114.23,114.45,102200.0,85.8455,85.9582,85.793,85.9582,102200.0
2011-11-22 11:55:00,114.44,114.51,114.41,114.45,51100.0,85.9507,86.0033,85.9281,85.9582,51100.0
2011-11-22 12:00:00,114.45,114.91,114.44,114.79,256700.0,85.9582,86.3037,85.9507,86.2135,256700.0
2011-11-22 12:05:00,114.78,115.25,114.78,115.12,294900.0,86.206,86.559,86.206,86.4614,294900.0
2011-11-22 12:10:00,115.12,115.14,114.92,114.97,150800.0,86.4614,86.4764,86.3112,86.3487,150800.0
2011-11-22 12:15:00,114.97,115.15,114.93,115.0,83700.0,86.3487,86.4839,86.3187,86.3713,83700.0
2011-11-22 12:20:00,115.0,115.08,114.94,114.98,49600.0,86.3713,86.4314,86.3262,86.3562,49600.0
2011-11-22 12:25:00,114.99,115.03,114.74,114.8,116100.0,86.3638,86.3938,86.176,86.2211,116100.0
2011-11-22 12:30:00,114.8,114.94,114.74,114.94,129400.0,86.2211,86.3262,86.176,86.3262,129400.0
2011-11-22 12:35:00,114.94,114.98,114.8,114.84,116200.0,86.3262,86.3562,86.2211,86.2511,116200.0
2011-11-22 12:40:00,114.85,114.94,114.85,114.91,31900.0,86.2586,86.3262,86.2586,86.3037,31900.0
2011-11-22 12:45:00,114.92,114.94,114.8,114.8,33900.0,86.3112,86.3262,86.2211,86.2211,33900.0
2011-11-22 12:50:00,114.81,115.02,114.81,115.01,40700.0,86.2286,86.3863,86.2286,86.3788,40700.0
2011-11-22 12:55:00,115.01,115.18,114.94,115.15,52600.0,86.3788,86.5065,86.3262,86.4839,52600.0
2011-11-22 13:00:00,115.22,115.33,115.18,115.24,103300.0,86.5365,86.6191,86.5065,86.5515,103300.0
2011-11-22 13:05:00,115.24,115.3,115.02,115.06,103400.0,86.5515,86.5966,86.3863,86.4163,103400.0
2011-11-22 13:10:00,115.07,115.15,115.01,115.15,53500.0,86.4238,86.4839,86.3788,86.4839,53500.0
2011-11-22 13:15:00,115.15,115.45,115.14,115.44,96800.0,86.4839,86.7092,86.4764,86.7017,96800.0
2011-11-22 13:20:00,115.45,115.53,115.32,115.34,90400.0,86.7092,86.7693,86.6116,86.6266,90400.0
2011-11-22 13:25:00,115.34,115.38,115.25,115.25,111100.0,86.6266,86.6567,86.559,86.559,111100.0
2011-11-22 13:30:00,115.27,115.33,115.24,115.33,25500.0,86.5741,86.6191,86.5515,86.6191,25500.0
2011-11-22 13:35:00,115.33,115.4,115.28,115.34,45800.0,86.6191,86.6717,86.5816,86.6266,45800.0
2011-11-22 13:40:00,115.34,115.34,115.17,115.2,42400.0,86.6266,86.6266,86.4989,86.5215,42400.0
2011-11-22 13:45:00,115.2,115.21,115.09,115.21,69600.0,86.5215,86.529,86.4389,86.529,69600.0
2011-11-22 13:50:00,115.19,115.22,115.08,115.08,100500.0,86.514,86.5365,86.4314,86.4314,100500.0
2011-11-22 13:55:00,115.1,115.1,114.9,114.98,59000.0,86.4464,86.4464,86.2962,86.3562,59000.0
2011-11-22 14:00:00,114.98,115.01,114.87,114.88,22300.0,86.3562,86.3788,86.2736,86.2811,22300.0
2011-11-22 14:05:00,114.87,114.93,114.86,114.91,34000.0,86.2736,86.3187,86.2661,86.3037,34000.0
2011-11-22 14:10:00,114.92,115.07,114.91,114.98,22000.0,86.3112,86.4238,86.3037,86.3562,22000.0
2011-11-22 14:15:00,114.98,115.04,114.96,115.0,18100.0,86.3562,86.4013,86.3412,86.3713,18100.0
2011-11-22 14:20:00,115.0,115.0,114.72,114.76,121400.0,86.3713,86.3713,86.161,86.191,121400.0
2011-11-22 14:25:00,114.77,114.95,114.77,114.89,47200.0,86.1985,86.3337,86.1985,86.2887,47200.0
2011-11-22 14:30:00,114.89,114.93,114.78,114.8,33800.0,86.2887,86.3187,86.206,86.2211,33800.0
2011-11-22 14:35:00,114.79,114.85,114.72,114.79,85600.0,86.2135,86.2586,86.161,86.2135,85600.0
2011-11-22 14:40:00,114.79,114.92,114.77,114.9,38400.0,86.2135,86.3112,86.1985,86.2962,38400.0
2011-11-22 14:45:00,114.89,114.97,114.81,114.81,68600.0,86.2887,86.3487,86.2286,86.2286,68600.0
2011-11-22 14:50:00,114.81,114.83,114.6,114.63,58500.0,86.2286,86.2436,86.0708,86.0934,58500.0
2011-11-22 14:55:00,114.64,114.68,114.55,114.67,54600.0,86.1009,86.1309,86.0333,86.1234,54600.0
2011-11-22 15:00:00,114.67,114.75,114.62,114.62,41900.0,86.1234,86.1835,86.0859,86.0859,41900.0
2011-11-22 15:05:00,114.62,114.75,114.56,114.61,158400.0,86.0859,86.1835,86.0408,86.0784,158400.0
2011-11-22 15:10:00,114.61,114.67,114.53,114.63,99800.0,86.0784,86.1234,86.0183,86.0934,99800.0
2011-11-22 15:15:00,114.63,114.74,114.59,114.68,84200.0,86.0934,86.176,86.0633,86.1309,84200.0
2011-11-22 15:20:00,114.66,114.83,114.61,114.81,46800.0,86.1159,86.2436,86.0784,86.2286,46800.0
2011-11-22 15:25:00,114.81,114.92,114.79,114.81,64300.0,86.2286,86.3112,86.2135,86.2286,64300.0
2011-11-22 15:30:00,114.83,114.96,114.73,114.83,126200.0,86.2436,86.3412,86.1685,86.2436,126200.0
2011-11-22 15:35:00,114.85,114.91,114.66,114.67,192900.0,86.2586,86.3037,86.1159,86.1234,192900.0
2011-11-22 15:40:00,114.65,114.79,114.63,114.69,64800.0,86.1084,86.2135,86.0934,86.1384,64800.0
2011-11-22 15:45:00,114.65,114.86,114.64,114.82,196000.0,86.1084,86.2661,86.1009,86.2361,196000.0
2011-11-22 15:50:00,114.82,114.89,114.68,114.88,97300.0,86.2361,86.2887,86.1309,86.2811,97300.0
2011-11-22 15:55:00,114.88,114.89,114.68,114.74,362000.0,86.2811,86.2887,86.1309,86.176,362000.0
2011-11-23 09:30:00,113.75,113.86,113.62,113.73,138100.0,85.4325,85.5151,85.3348,85.4174,138100.0
2011-11-23 09:35:00,113.75,113.89,113.63,113.68,99500.0,85.4325,85.5376,85.3423,85.3799,99500.0
2011-11-23 09:40:00,113.68,113.68,113.4,113.45,101400.0,85.3799,85.3799,85.1696,85.2071,101400.0
2011-11-23 09:45:00,113.44,113.56,113.4,113.51,154400.0,85.1996,85.2898,85.1696,85.2522,154400.0
2011-11-23 09:50:00,113.52,113.62,113.36,113.56,81100.0,85.2597,85.3348,85.1395,85.2898,81100.0
2011-11-23 09:55:00,113.53,113.53,113.25,113.27,127900.0,85.2672,85.2672,85.0569,85.0719,127900.0
2011-11-23 10:00:00,113.27,113.32,113.19,113.27,198600.0,85.0719,85.1095,85.0119,85.0719,198600.0
2011-11-23 10:05:00,113.29,113.37,113.25,113.34,74000.0,85.087,85.1471,85.0569,85.1245,74000.0
2011-11-23 10:10:00,113.35,113.36,113.06,113.06,228400.0,85.132,85.1395,84.9142,84.9142,228400.0
2011-11-23 10:15:00,113.05,113.15,112.98,113.07,185100.0,84.9067,84.9818,84.8541,84.9217,185100.0
2011-11-23 10:20:00,113.07,113.15,113.04,113.1,82000.0,84.9217,84.9818,84.8992,84.9443,82000.0
2011-11-23 10:25:00,113.1,113.15,112.94,113.03,213600.0,84.9443,84.9818,84.8241,84.8917,213600.0
2011-11-23 10:30:00,113.04,113.04,112.89,113.0,296400.0,84.8992,84.8992,84.7865,84.8692,296400.0
2011-11-23 10:35:00,113.0,113.12,112.97,113.08,148800.0,84.8692,84.9593,84.8466,84.9292,148800.0
2011-11-23 10:40:00,113.08,113.12,112.95,113.0,106200.0,84.9292,84.9593,84.8316,84.8692,106200.0
2011-11-23 10:45:00,113.01,113.08,112.95,113.03,80800.0,84.8767,84.9292,84.8316,84.8917,80800.0
2011-11-23 10:50:00,113.02,113.21,113.02,113.19,109600.0,84.8842,85.0269,84.8842,85.0119,109600.0
2011-11-23 10:55:00,113.2,113.2,113.07,113.09,48200.0,85.0194,85.0194,84.9217,84.9368,48200.0
2011-11-23 11:00:00,113.08,113.23,113.02,113.03,58300.0,84.9292,85.0419,84.8842,84.8917,58300.0
2011-11-23 11:05:00,113.03,113.07,112.84,112.86,135500.0,84.8917,84.9217,84.749,84.764,135500.0
2011-11-23 11:10:00,112.85,112.93,112.74,112.81,105300.0,84.7565,84.8166,84.6739,84.7265,105300.0
2011-11-23 11:15:00,112.81,112.86,112.71,112.86,104400.0,84.7265,84.764,84.6514,84.764,104400.0
2011-11-23 11:20:00,112.87,112.87,112.77,112.84,71900.0,84.7715,84.7715,84.6964,84.749,71900.0
2011-11-23 11:25:00,112.84,112.92,112.68,112.68,84300.0,84.749,84.8091,84.6288,84.6288,84300.0
2011-11-23 11:30:00,112.68,112.73,112.6,112.66,134300.0,84.6288,84.6664,84.5687,84.6138,134300.0
2011-11-23 11:35:00,112.65,112.96,112.57,112.92,277700.0,84.6063,84.8391,84.5462,84.8091,277700.0
2011-11-23 11:40:00,112.93,112.93,112.79,112.84,74200.0,84.8166,84.8166,84.7114,84.749,74200.0
2011-11-23 11:45:00,112.84,112.86,112.72,112.82,104000.0,84.749,84.764,84.6589,84.734,104000.0
2011-11-23 11:50:00,112.83,112.95,112.81,112.89,58600.0,84.7415,84.8316,84.7265,84.7865,58600.0
2011-11-23 11:55:00,112.88,112.89,112.78,112.82,32000.0,84.779,84.7865,84.7039,84.734,32000.0
2011-11-23 12:00:00,112.81,113.02,112.81,113.02,76400.0,84.7265,84.8842,84.7265,84.8842,76400.0
2011-11-23 12:05:00,113.02,113.02,112.97,113.0,74800.0,84.8842,84.8842,84.8466,84.8692,74800.0
2011-11-23 12:10:00,113.0,113.03,112.9,112.91,62300.0,84.8692,84.8917,84.7941,84.8016,62300.0
2011-11-23 12:15:00,112.9,112.97,112.86,112.93,44500.0,84.7941,84.8466,84.764,84.8166,44500.0
2011-11-23 12:20:00,112.93,112.97,112.88,112.9,23600.0,84.8166,84.8466,84.779,84.7941,23600.0
2011-11-23 12:25:00,112.91,112.95,112.78,112.78,26600.0,84.8016,84.8316,84.7039,84.7039,26600.0
2011-11-23 12:30:00,112.79,112.84,112.7,112.72,55400.0,84.7114,84.749,84.6438,84.6589,55400.0
2011-11-23 12:35:00,112.71,112.79,112.71,112.74,57400.0,84.6514,84.7114,84.6514,84.6739,57400.0
2011-11-23 12:40:00,112.73,112.8,112.71,112.78,30300.0,84.6664,84.7189,84.6514,84.7039,30300.0
2011-11-23 12:45:00,112.77,112.9,112.72,112.85,44600.0,84.6964,84.7941,84.6589,84.7565,44600.0
2011-11-23 12:50:00,112.86,113.17,112.85,113.16,95600.0,84.764,84.9968,84.7565,84.9893,95600.0
2011-11-23 12:55:00,113.16,113.2,113.11,113.16,57800.0,84.9893,85.0194,84.9518,84.9893,57800.0
2011-11-23 13:00:00,113.13,113.15,113.05,113.09,55700.0,84.9668,84.9818,84.9067,84.9368,55700.0
2011-11-23 13:05:00,113.09,113.24,113.09,113.2,40200.0,84.9368,85.0494,84.9368,85.0194,40200.0
2011-11-23 13:10:00,113.2,113.2,112.99,113.01,61100.0,85.0194,85.0194,84.8617,84.8767,61100.0
2011-11-23 13:15:00,113.0,113.07,112.99,113.07,18000.0,84.8692,84.9217,84.8617,84.9217,18000.0
2011-11-23 13:20:00,113.08,113.14,112.96,113.0,38100.0,84.9292,84.9743,84.8391,84.8692,38100.0
2011-11-23 13:25:00,113.01,113.18,112.97,113.16,58400.0,84.8767,85.0044,84.8466,84.9893,58400.0
2011-11-23 13:30:00,113.16,113.23,113.08,113.08,35600.0,84.9893,85.0419,84.9292,84.9292,35600.0
2011-11-23 13:35:00,113.07,113.13,113.02,113.02,26000.0,84.9217,84.9668,84.8842,84.8842,26000.0
2011-11-23 13:40:00,113.0,113.02,112.85,112.85,45200.0,84.8692,84.8842,84.7565,84.7565,45200.0
2011-11-23 13:45:00,112.87,112.98,112.87,112.93,32000.0,84.7715,84.8541,84.7715,84.8166,32000.0
2011-11-23 13:50:00,112.92,113.05,112.89,113.0,37500.0,84.8091,84.9067,84.7865,84.8692,37500.0
2011-11-23 13:55:00,113.0,113.01,112.75,112.8,36900.0,84.8692,84.8767,84.6814,84.7189,36900.0
2011-11-23 14:00:00,112.8,112.87,112.72,112.85,45900.0,84.7189,84.7715,84.6589,84.7565,45900.0
2011-11-23 14:05:00,112.83,112.84,112.7,112.79,36400.0,84.7415,84.749,84.6438,84.7114,36400.0
2011-11-23 14:10:00,112.8,112.8,112.59,112.6,124900.0,84.7189,84.7189,84.5612,84.5687,124900.0
2011-11-23 14:15:00,112.6,112.71,112.53,112.71,92600.0,84.5687,84.6514,84.5162,84.6514,92600.0
2011-11-23 14:20:00,112.69,112.73,112.65,112.71,33500.0,84.6363,84.6664,84.6063,84.6514,33500.0
2011-11-23 14:25:00,112.7,112.7,112.49,112.61,68000.0,84.6438,84.6438,84.4861,84.5762,68000.0
2011-11-23 14:30:00,112.62,112.72,112.62,112.7,28300.0,84.5838,84.6589,84.5838,84.6438,28300.0
2011-11-23 14:35:00,112.7,112.82,112.68,112.77,62500.0,84.6438,84.734,84.6288,84.6964,62500.0
2011-11-23 14:40:00,112.77,112.8,112.67,112.67,153900.0,84.6964,84.7189,84.6213,84.6213,153900.0
2011-11-23 14:45:00,112.67,112.84,112.67,112.81,66000.0,84.6213,84.749,84.6213,84.7265,66000.0
2011-11-23 14:50:00,112.81,112.83,112.75,112.81,29100.0,84.7265,84.7415,84.6814,84.7265,29100.0
2011-11-23 14:55:00,112.81,112.81,112.68,112.72,44200.0,84.7265,84.7265,84.6288,84.6589,44200.0
2011-11-23 15:00:00,112.72,112.98,112.61,112.82,138700.0,84.6589,84.8541,84.5762,84.734,138700.0
2011-11-23 15:05:00,112.81,113.01,112.76,112.91,56800.0,84.7265,84.8767,84.6889,84.8016,56800.0
2011-11-23 15:10:00,112.92,113.13,112.86,113.11,97200.0,84.8091,84.9668,84.764,84.9518,97200.0
2011-11-23 15:15:00,113.12,113.15,112.95,112.95,160600.0,84.9593,84.9818,84.8316,84.8316,160600.0
2011-11-23 15:20:00,112.95,112.99,112.73,112.81,156700.0,84.8316,84.8617,84.6664,84.7265,156700.0
2011-11-23 15:25:00,112.82,112.87,112.69,112.83,88900.0,84.734,84.7715,84.6363,84.7415,88900.0
2011-11-23 15:30:00,112.84,112.94,112.82,112.94,61800.0,84.749,84.8241,84.734,84.8241,61800.0
2011-11-23 15:35:00,112.94,113.04,112.93,112.96,122800.0,84.8241,84.8992,84.8166,84.8391,122800.0
2011-11-23 15:40:00,112.97,113.3,112.95,113.27,161200.0,84.8466,85.0945,84.8316,85.0719,161200.0
2011-11-23 15:45:00,113.29,113.29,113.02,113.08,144900.0,85.087,85.087,84.8842,84.9292,144900.0
2011-11-23 15:50:00,113.07,113.18,112.99,113.08,169800.0,84.9217,85.0044,84.8617,84.9292,169800.0
2011-11-23 15:55:00,113.08,113.08,112.37,112.41,563900.0,84.9292,84.9292,84.396,84.426,563900.0
2011-11-25 09:30:00,112.28,112.5,112.21,112.46,81600.0,84.3284,84.4936,84.2758,84.4636,81600.0
2011-11-25 09:35:00,112.48,113.05,112.47,112.89,140300.0,84.4786,84.9067,84.4711,84.7865,140300.0
2011-11-25 09:40:00,112.89,113.13,112.89,113.1,96500.0,84.7865,84.9668,84.7865,84.9443,96500.0
2011-11-25 09:45:00,113.09,113.14,112.83,112.85,99400.0,84.9368,84.9743,84.7415,84.7565,99400.0
2011-11-25 09:50:00,112.85,113.07,112.84,112.93,75800.0,84.7565,84.9217,84.749,84.8166,75800.0
2011-11-25 09:55:00,112.94,113.11,112.9,112.9,68800.0,84.8241,84.9518,84.7941,84.7941,68800.0
2011-11-25 10:00:00,112.9,113.13,112.86,113.13,82000.0,84.7941,84.9668,84.764,84.9668,82000.0
2011-11-25 10:05:00,113.13,113.34,113.11,113.33,112900.0,84.9668,85.1245,84.9518,85.117,112900.0
2011-11-25 10:10:00,113.33,113.4,113.25,113.37,84400.0,85.117,85.1696,85.0569,85.1471,84400.0
2011-11-25 10:15:00,113.38,113.44,113.24,113.44,68100.0,85.1546,85.1996,85.0494,85.1996,68100.0
2011-11-25 10:20:00,113.44,113.44,113.33,113.38,83800.0,85.1996,85.1996,85.117,85.1546,83800.0
2011-11-25 10:25:00,113.37,113.41,113.12,113.15,116700.0,85.1471,85.1771,84.9593,84.9818,116700.0
2011-11-25 10:30:00,113.17,113.25,113.11,113.18,26600.0,84.9968,85.0569,84.9518,85.0044,26600.0
2011-11-25 10:35:00,113.2,113.37,113.17,113.29,48500.0,85.0194,85.1471,84.9968,85.087,48500.0
2011-11-25 10:40:00,113.26,113.4,113.24,113.39,51100.0,85.0644,85.1696,85.0494,85.1621,51100.0
2011-11-25 10:45:00,113.39,113.46,113.26,113.32,49700.0,85.1621,85.2146,85.0644,85.1095,49700.0
2011-11-25 10:50:00,113.24,113.38,113.22,113.24,98300.0,85.0494,85.1546,85.0344,85.0494,98300.0
2011-11-25 10:55:00,113.24,113.26,113.1,113.12,82500.0,85.0494,85.0644,84.9443,84.9593,82500.0
2011-11-25 11:00:00,113.14,113.18,113.08,113.17,91700.0,84.9743,85.0044,84.9292,84.9968,91700.0
2011-11-25 11:05:00,113.18,113.25,113.17,113.19,17200.0,85.0044,85.0569,84.9968,85.0119,17200.0
2011-11-25 11:10:00,113.19,113.33,113.19,113.22,94700.0,85.0119,85.117,85.0119,85.0344,94700.0
2011-11-25 11:15:00,113.21,113.25,113.09,113.2,36700.0,85.0269,85.0569,84.9368,85.0194,36700.0
2011-11-25 11:20:00,113.24,113.27,113.18,113.25,80100.0,85.0494,85.0719,85.0044,85.0569,80100.0
2011-11-25 11:25:00,113.23,113.23,113.05,113.05,57700.0,85.0419,85.0419,84.9067,84.9067,57700.0
2011-11-25 11:30:00,113.06,113.19,113.04,113.11,39900.0,84.9142,85.0119,84.8992,84.9518,39900.0
2011-11-25 11:35:00,113.12,113.12,112.89,112.97,102900.0,84.9593,84.9593,84.7865,84.8466,102900.0
2011-11-25 11:40:00,112.96,113.0,112.8,112.8,59100.0,84.8391,84.8692,84.7189,84.7189,59100.0
2011-11-25 11:45:00,112.77,112.78,112.66,112.73,54300.0,84.6964,84.7039,84.6138,84.6664,54300.0
2011-11-25 11:50:00,112.75,112.75,112.55,112.55,41400.0,84.6814,84.6814,84.5312,84.5312,41400.0
2011-11-25 11:55:00,112.53,112.63,112.51,112.59,65600.0,84.5162,84.5913,84.5011,84.5612,65600.0
2011-11-25 12:00:00,112.59,112.67,112.55,112.61,34400.0,84.5612,84.6213,84.5312,84.5762,34400.0
2011-11-25 12:05:00,112.6,112.66,112.47,112.5,20900.0,84.5687,84.6138,84.4711,84.4936,20900.0
2011-11-25 12:10:00,112.51,112.53,112.43,112.52,20100.0,84.5011,84.5162,84.4411,84.5087,20100.0
2011-11-25 12:15:00,112.51,112.53,112.44,112.5,28800.0,84.5011,84.5162,84.4486,84.4936,28800.0
2011-11-25 12:20:00,112.51,112.52,112.41,112.46,31200.0,84.5011,84.5087,84.426,84.4636,31200.0
2011-11-25 12:25:00,112.45,112.65,112.44,112.65,53300.0,84.4561,84.6063,84.4486,84.6063,53300.0
2011-11-25 12:30:00,112.62,112.66,112.53,112.62,50600.0,84.5838,84.6138,84.5162,84.5838,50600.0
2011-11-25 12:35:00,112.64,112.67,112.5,112.52,52800.0,84.5988,84.6213,84.4936,84.5087,52800.0
2011-11-25 12:40:00,112.53,112.53,112.35,112.39,77600.0,84.5162,84.5162,84.381,84.411,77600.0
2011-11-25 12:45:00,112.4,112.58,112.4,112.54,86700.0,84.4185,84.5537,84.4185,84.5237,86700.0
2011-11-25 12:50:00,112.55,112.69,112.48,112.5,71900.0,84.5312,84.6363,84.4786,84.4936,71900.0
2011-11-25 12:55:00,112.49,112.49,112.22,112.24,215500.0,84.4861,84.4861,84.2833,84.2984,215500.0
2011-11-28 09:30:00,114.78,114.96,114.75,114.79,421600.0,86.206,86.3412,86.1835,86.2135,421600.0
2011-11-28 09:35:00,114.79,114.96,114.67,114.92,116100.0,86.2135,86.3412,86.1234,86.3112,116100.0
2011-11-28 09:40:00,114.93,115.13,114.93,115.09,149100.0,86.3187,86.4689,86.3187,86.4389,149100.0
2011-11-28 09:45:00,115.08,115.12,115.0,115.04,144700.0,86.4314,86.4614,86.3713,86.4013,144700.0
2011-11-28 09:50:00,115.04,115.26,115.03,115.17,194400.0,86.4013,86.5665,86.3938,86.4989,194400.0
2011-11-28 09:55:00,115.18,115.32,115.18,115.24,139200.0,86.5065,86.6116,86.5065,86.5515,139200.0
2011-11-28 10:00:00,115.23,115.29,115.1,115.14,133700.0,86.544,86.5891,86.4464,86.4764,133700.0
2011-11-28 10:05:00,115.14,115.28,115.14,115.25,76500.0,86.4764,86.5816,86.4764,86.559,76500.0
2011-11-28 10:10:00,115.24,115.38,115.18,115.28,128300.0,86.5515,86.6567,86.5065,86.5816,128300.0
2011-11-28 10:15:00,115.28,115.43,115.28,115.41,141700.0,86.5816,86.6942,86.5816,86.6792,141700.0
2011-11-28 10:20:00,115.42,115.44,115.28,115.3,59200.0,86.6867,86.7017,86.5816,86.5966,59200.0
2011-11-28 10:25:00,115.3,115.43,115.29,115.33,66500.0,86.5966,86.6942,86.5891,86.6191,66500.0
2011-11-28 10:30:00,115.35,115.45,115.29,115.34,116800.0,86.6341,86.7092,86.5891,86.6266,116800.0
2011-11-28 10:35:00,115.34,115.48,115.24,115.25,89200.0,86.6266,86.7318,86.5515,86.559,89200.0
2011-11-28 10:40:00,115.24,115.33,115.24,115.31,26400.0,86.5515,86.6191,86.5515,86.6041,26400.0
2011-11-28 10:45:00,115.3,115.33,115.23,115.23,51100.0,86.5966,86.6191,86.544,86.544,51100.0
2011-11-28 10:50:00,115.24,115.25,115.12,115.24,68400.0,86.5515,86.559,86.4614,86.5515,68400.0
2011-11-28 10:55:00,115.24,115.28,115.12,115.14,58900.0,86.5515,86.5816,86.4614,86.4764,58900.0
2011-11-28 11:00:00,115.14,115.25,115.1,115.12,125500.0,86.4764,86.559,86.4464,86.4614,125500.0
2011-11-28 11:05:00,115.13,115.23,115.11,115.19,75800.0,86.4689,86.544,86.4539,86.514,75800.0
2011-11-28 11:10:00,115.18,115.23,115.12,115.15,40500.0,86.5065,86.544,86.4614,86.4839,40500.0
2011-11-28 11:15:00,115.15,115.22,115.1,115.17,88000.0,86.4839,86.5365,86.4464,86.4989,88000.0
2011-11-28 11:20:00,115.15,115.19,115.09,115.13,40000.0,86.4839,86.514,86.4389,86.4689,40000.0
2011-11-28 11:25:00,115.13,115.28,115.09,115.27,57400.0,86.4689,86.5816,86.4389,86.5741,57400.0
2011-11-28 11:30:00,115.27,115.35,115.24,115.31,72500.0,86.5741,86.6341,86.5515,86.6041,72500.0
2011-11-28 11:35:00,115.32,115.32,115.22,115.25,83400.0,86.6116,86.6116,86.5365,86.559,83400.0
2011-11-28 11:40:00,115.25,115.34,115.23,115.24,112900.0,86.559,86.6266,86.544,86.5515,112900.0
2011-11-28 11:45:00,115.25,115.31,115.23,115.25,52400.0,86.559,86.6041,86.544,86.559,52400.0
2011-11-28 11:50:00,115.23,115.28,115.2,115.28,40700.0,86.544,86.5816,86.5215,86.5816,40700.0
2011-11-28 11:55:00,115.27,115.3,115.23,115.23,30300.0,86.5741,86.5966,86.544,86.544,30300.0
2011-11-28 12:00:00,115.24,115.26,115.19,115.23,20400.0,86.5515,86.5665,86.514,86.544,20400.0
2011-11-28 12:05:00,115.23,115.28,115.2,115.2,26300.0,86.544,86.5816,86.5215,86.5215,26300.0
2011-11-28 12:10:00,115.21,115.29,115.21,115.22,36500.0,86.529,86.5891,86.529,86.5365,36500.0
2011-11-28 12:15:00,115.22,115.29,115.21,115.23,34400.0,86.5365,86.5891,86.529,86.544,34400.0
2011-11-28 12:20:00,115.22,115.26,115.16,115.21,23800.0,86.5365,86.5665,86.4914,86.529,23800.0
2011-11-28 12:25:00,115.21,115.21,115.06,115.06,43200.0,86.529,86.529,86.4163,86.4163,43200.0
2011-11-28 12:30:00,115.05,115.05,114.95,115.03,32300.0,86.4088,86.4088,86.3337,86.3938,32300.0
2011-11-28 12:35:00,115.02,115.05,114.94,115.04,98200.0,86.3863,86.4088,86.3262,86.4013,98200.0
2011-11-28 12:40:00,115.04,115.06,114.96,115.0,36700.0,86.4013,86.4163,86.3412,86.3713,36700.0
2011-11-28 12:45:00,115.0,115.04,114.99,114.99,21700.0,86.3713,86.4013,86.3638,86.3638,21700.0
2011-11-28 12:50:00,114.99,115.04,114.93,114.94,50100.0,86.3638,86.4013,86.3187,86.3262,50100.0
2011-11-28 12:55:00,114.94,114.96,114.89,114.92,43400.0,86.3262,86.3412,86.2887,86.3112,43400.0
2011-11-28 13:00:00,114.91,114.97,114.87,114.92,46100.0,86.3037,86.3487,86.2736,86.3112,46100.0
2011-11-28 13:05:00,114.92,114.99,114.89,114.99,22500.0,86.3112,86.3638,86.2887,86.3638,22500.0
2011-11-28 13:10:00,115.0,115.02,114.95,115.02,21600.0,86.3713,86.3863,86.3337,86.3863,21600.0
2011-11-28 13:15:00,115.02,115.14,114.98,115.14,47300.0,86.3863,86.4764,86.3562,86.4764,47300.0
2011-11-28 13:20:00,115.14,115.28,115.12,115.25,46200.0,86.4764,86.5816,86.4614,86.559,46200.0
2011-11-28 13:25:00,115.25,115.28,115.22,115.24,21700.0,86.559,86.5816,86.5365,86.5515,21700.0
2011-11-28 13:30:00,115.26,115.36,115.24,115.24,103100.0,86.5665,86.6416,86.5515,86.5515,103100.0
2011-11-28 13:35:00,115.24,115.29,115.22,115.25,85900.0,86.5515,86.5891,86.5365,86.559,85900.0
2011-11-28 13:40:00,115.26,115.31,115.25,115.27,26600.0,86.5665,86.6041,86.559,86.5741,26600.0
2011-11-28 13:45:00,115.29,115.29,115.2,115.22,17000.0,86.5891,86.5891,86.5215,86.5365,17000.0
2011-11-28 13:50:00,115.24,115.26,115.13,115.16,53900.0,86.5515,86.5665,86.4689,86.4914,53900.0
2011-11-28 13:55:00,115.16,115.17,114.97,115.01,47000.0,86.4914,86.4989,86.3487,86.3788,47000.0
2011-11-28 14:00:00,115.01,115.09,114.94,115.09,56000.0,86.3788,86.4389,86.3262,86.4389,56000.0
2011-11-28 14:05:00,115.08,115.17,115.03,115.14,55800.0,86.4314,86.4989,86.3938,86.4764,55800.0
2011-11-28 14:10:00,115.15,115.24,115.12,115.2,43000.0,86.4839,86.5515,86.4614,86.5215,43000.0
2011-11-28 14:15:00,115.19,115.22,115.15,115.19,22700.0,86.514,86.5365,86.4839,86.514,22700.0
2011-11-28 14:20:00,115.19,115.28,115.1,115.12,36500.0,86.514,86.5816,86.4464,86.4614,36500.0
2011-11-28 14:25:00,115.11,115.14,114.99,115.08,99200.0,86.4539,86.4764,86.3638,86.4314,99200.0
2011-11-28 14:30:00,115.08,115.11,115.01,115.02,120100.0,86.4314,86.4539,86.3788,86.3863,120100.0
2011-11-28 14:35:00,115.02,115.1,114.96,114.99,64700.0,86.3863,86.4464,86.3412,86.3638,64700.0
2011-11-28 14:40:00,114.99,115.05,114.97,115.02,30300.0,86.3638,86.4088,86.3487,86.3863,30300.0
2011-11-28 14:45:00,115.02,115.03,114.89,114.89,66700.0,86.3863,86.3938,86.2887,86.2887,66700.0
2011-11-28 14:50:00,114.89,114.9,114.72,114.79,66100.0,86.2887,86.2962,86.161,86.2135,66100.0
2011-11-28 14:55:00,114.78,114.87,114.73,114.82,78300.0,86.206,86.2736,86.1685,86.2361,78300.0
2011-11-28 15:00:00,114.82,114.93,114.81,114.87,36400.0,86.2361,86.3187,86.2286,86.2736,36400.0
2011-11-28 15:05:00,114.88,114.88,114.45,114.5,188700.0,86.2811,86.2811,85.9582,85.9957,188700.0
2011-11-28 15:10:00,114.49,114.6,114.46,114.53,49100.0,85.9882,86.0708,85.9657,86.0183,49100.0
2011-11-28 15:15:00,114.52,114.53,114.31,114.52,191000.0,86.0108,86.0183,85.853,86.0108,191000.0
2011-11-28 15:20:00,114.53,114.66,114.4,114.6,98000.0,86.0183,86.1159,85.9206,86.0708,98000.0
2011-11-28 15:25:00,114.61,114.61,114.49,114.5,67900.0,86.0784,86.0784,85.9882,85.9957,67900.0
2011-11-28 15:30:00,114.49,114.69,114.44,114.53,126900.0,85.9882,86.1384,85.9507,86.0183,126900.0
2011-11-28 15:35:00,114.52,114.75,114.52,114.61,87200.0,86.0108,86.1835,86.0108,86.0784,87200.0
2011-11-28 15:40:00,114.61,114.61,114.44,114.57,88900.0,86.0784,86.0784,85.9507,86.0483,88900.0
2011-11-28 15:45:00,114.58,114.6,114.33,114.37,124500.0,86.0558,86.0708,85.8681,85.8981,124500.0
2011-11-28 15:50:00,114.36,114.55,114.32,114.53,118400.0,85.8906,86.0333,85.8606,86.0183,118400.0
2011-11-28 15:55:00,114.52,115.11,114.52,115.1,287600.0,86.0108,86.4539,86.0108,86.4464,287600.0
2011-11-29 09:30:00,115.32,115.41,115.11,115.22,222900.0,86.6116,86.6792,86.4539,86.5365,222900.0
2011-11-29 09:35:00,115.2,115.34,115.14,115.32,91100.0,86.5215,86.6266,86.4764,86.6116,91100.0
2011-11-29 09:40:00,115.33,115.51,115.32,115.44,64800.0,86.6191,86.7543,86.6116,86.7017,64800.0
2011-11-29 09:45:00,115.42,115.48,115.34,115.48,99700.0,86.6867,86.7318,86.6266,86.7318,99700.0
2011-11-29 09:50:00,115.48,115.64,115.48,115.58,144800.0,86.7318,86.8519,86.7318,86.8069,144800.0
2011-11-29 09:55:00,115.59,115.72,115.47,115.58,80600.0,86.8144,86.912,86.7243,86.8069,80600.0
2011-11-29 10:00:00,115.57,115.92,115.39,115.49,468000.0,86.7994,87.0622,86.6642,86.7393,468000.0
2011-11-29 10:05:00,115.51,115.75,115.45,115.73,134100.0,86.7543,86.9346,86.7092,86.9195,134100.0
2011-11-29 10:10:00,115.75,115.91,115.75,115.89,56900.0,86.9346,87.0547,86.9346,87.0397,56900.0
2011-11-29 10:15:00,115.91,116.15,115.89,116.02,128300.0,87.0547,87.235,87.0397,87.1373,128300.0
2011-11-29 10:20:00,116.01,116.14,116.0,116.06,73600.0,87.1298,87.2275,87.1223,87.1674,73600.0
2011-11-29 10:25:00,116.07,116.14,115.99,115.99,68200.0,87.1749,87.2275,87.1148,87.1148,68200.0
2011-11-29 10:30:00,115.99,116.02,115.94,116.0,33700.0,87.1148,87.1373,87.0773,87.1223,33700.0
2011-11-29 10:35:00,115.98,115.99,115.87,115.96,26400.0,87.1073,87.1148,87.0247,87.0923,26400.0
2011-11-29 10:40:00,115.99,116.07,115.98,116.01,60600.0,87.1148,87.1749,87.1073,87.1298,60600.0
2011-11-29 10:45:00,116.04,116.05,115.84,115.86,60800.0,87.1524,87.1599,87.0022,87.0172,60800.0
2011-11-29 10:50:00,115.86,115.96,115.84,115.87,34800.0,87.0172,87.0923,87.0022,87.0247,34800.0
2011-11-29 10:55:00,115.86,115.88,115.77,115.83,55800.0,87.0172,87.0322,86.9496,86.9946,55800.0
2011-11-29 11:00:00,115.82,115.91,115.71,115.75,75800.0,86.9871,87.0547,86.9045,86.9346,75800.0
2011-11-29 11:05:00,115.76,115.8,115.58,115.65,76900.0,86.9421,86.9721,86.8069,86.8595,76900.0
2011-11-29 11:10:00,115.65,115.78,115.65,115.68,50400.0,86.8595,86.9571,86.8595,86.882,50400.0
2011-11-29 11:15:00,115.67,115.85,115.67,115.82,57400.0,86.8745,87.0097,86.8745,86.9871,57400.0
2011-11-29 11:20:00,115.83,115.85,115.72,115.76,55300.0,86.9946,87.0097,86.912,86.9421,55300.0
2011-11-29 11:25:00,115.79,115.96,115.79,115.89,45900.0,86.9646,87.0923,86.9646,87.0397,45900.0
2011-11-29 11:30:00,115.9,116.02,115.88,116.01,72100.0,87.0472,87.1373,87.0322,87.1298,72100.0
2011-11-29 11:35:00,116.03,116.11,116.03,116.07,30300.0,87.1449,87.2049,87.1449,87.1749,30300.0
2011-11-29 11:40:00,116.06,116.13,115.91,115.92,40000.0,87.1674,87.22,87.0547,87.0622,40000.0
2011-11-29 11:45:00,115.93,116.01,115.92,115.98,27200.0,87.0698,87.1298,87.0622,87.1073,27200.0
2011-11-29 11:50:00,115.98,116.03,115.82,115.82,89500.0,87.1073,87.1449,86.9871,86.9871,89500.0
2011-11-29 11:55:00,115.81,115.87,115.77,115.86,55800.0,86.9796,87.0247,86.9496,87.0172,55800.0
2011-11-29 12:00:00,115.86,115.97,115.83,115.94,58200.0,87.0172,87.0998,86.9946,87.0773,58200.0
2011-11-29 12:05:00,115.93,116.13,115.92,116.13,77500.0,87.0698,87.22,87.0622,87.22,77500.0
2011-11-29 12:10:00,116.12,116.15,116.08,116.1,38800.0,87.2125,87.235,87.1824,87.1974,38800.0
2011-11-29 12:15:00,116.11,116.18,116.06,116.08,77100.0,87.2049,87.2575,87.1674,87.1824,77100.0
2011-11-29 12:20:00,116.08,116.11,116.01,116.03,46300.0,87.1824,87.2049,87.1298,87.1449,46300.0
2011-11-29 12:25:00,116.04,116.11,116.01,116.1,28000.0,87.1524,87.2049,87.1298,87.1974,28000.0
2011-11-29 12:30:00,116.09,116.09,115.96,116.0,31600.0,87.1899,87.1899,87.0923,87.1223,31600.0
2011-11-29 12:35:00,116.01,116.03,115.83,115.86,58400.0,87.1298,87.1449,86.9946,87.0172,58400.0
2011-11-29 12:40:00,115.87,115.94,115.75,115.78,42600.0,87.0247,87.0773,86.9346,86.9571,42600.0
2011-11-29 12:45:00,115.78,115.85,115.71,115.83,40900.0,86.9571,87.0097,86.9045,86.9946,40900.0
2011-11-29 12:50:00,115.83,115.87,115.79,115.81,25100.0,86.9946,87.0247,86.9646,86.9796,25100.0
2011-11-29 12:55:00,115.81,115.89,115.76,115.87,30400.0,86.9796,87.0397,86.9421,87.0247,30400.0
2011-11-29 13:00:00,115.86,115.86,115.75,115.77,36800.0,87.0172,87.0172,86.9346,86.9496,36800.0
2011-11-29 13:05:00,115.77,115.77,115.6,115.68,61400.0,86.9496,86.9496,86.8219,86.882,61400.0
2011-11-29 13:10:00,115.65,115.75,115.64,115.75,39700.0,86.8595,86.9346,86.8519,86.9346,39700.0
2011-11-29 13:15:00,115.73,115.78,115.68,115.72,19300.0,86.9195,86.9571,86.882,86.912,19300.0
2011-11-29 13:20:00,115.71,115.93,115.7,115.89,42300.0,86.9045,87.0698,86.897,87.0397,42300.0
2011-11-29 13:25:00,115.91,115.94,115.86,115.86,27700.0,87.0547,87.0773,87.0172,87.0172,27700.0
2011-11-29 13:30:00,115.85,115.87,115.69,115.71,24700.0,87.0097,87.0247,86.8895,86.9045,24700.0
2011-11-29 13:35:00,115.68,115.85,115.63,115.84,38100.0,86.882,87.0097,86.8444,87.0022,38100.0
2011-11-29 13:40:00,115.84,115.84,115.73,115.77,20300.0,87.0022,87.0022,86.9195,86.9496,20300.0
2011-11-29 13:45:00,115.78,115.78,115.67,115.67,20300.0,86.9571,86.9571,86.8745,86.8745,20300.0
2011-11-29 13:50:00,115.66,115.71,115.48,115.48,92500.0,86.867,86.9045,86.7318,86.7318,92500.0
2011-11-29 13:55:00,115.47,115.52,115.41,115.47,47100.0,86.7243,86.7618,86.6792,86.7243,47100.0
2011-11-29 14:00:00,115.48,115.57,115.36,115.55,31400.0,86.7318,86.7994,86.6416,86.7843,31400.0
2011-11-29 14:05:00,115.54,115.57,115.47,115.48,22700.0,86.7768,86.7994,86.7243,86.7318,22700.0
2011-11-29 14:10:00,115.48,115.56,115.42,115.44,26300.0,86.7318,86.7919,86.6867,86.7017,26300.0
2011-11-29 14:15:00,115.47,115.63,115.39,115.62,41400.0,86.7243,86.8444,86.6642,86.8369,41400.0
2011-11-29 14:20:00,115.61,115.68,115.57,115.65,19200.0,86.8294,86.882,86.7994,86.8595,19200.0
2011-11-29 14:25:00,115.65,115.69,115.58,115.64,31500.0,86.8595,86.8895,86.8069,86.8519,31500.0
2011-11-29 14:30:00,115.66,115.77,115.66,115.75,28900.0,86.867,86.9496,86.867,86.9346,28900.0
2011-11-29 14:35:00,115.76,115.8,115.67,115.72,70400.0,86.9421,86.9721,86.8745,86.912,70400.0
2011-11-29 14:40:00,115.73,115.87,115.71,115.85,22800.0,86.9195,87.0247,86.9045,87.0097,22800.0
2011-11-29 14:45:00,115.85,115.88,115.72,115.72,17000.0,87.0097,87.0322,86.912,86.912,17000.0
2011-11-29 14:50:00,115.7,115.75,115.62,115.72,20800.0,86.897,86.9346,86.8369,86.912,20800.0
2011-11-29 14:55:00,115.73,115.84,115.71,115.75,30500.0,86.9195,87.0022,86.9045,86.9346,30500.0
2011-11-29 15:00:00,115.77,115.85,115.74,115.84,26300.0,86.9496,87.0097,86.9271,87.0022,26300.0
2011-11-29 15:05:00,115.82,115.83,115.72,115.75,19900.0,86.9871,86.9946,86.912,86.9346,19900.0
2011-11-29 15:10:00,115.74,116.04,115.73,116.0,82800.0,86.9271,87.1524,86.9195,87.1223,82800.0
2011-11-29 15:15:00,116.01,116.17,115.99,116.04,182200.0,87.1298,87.25,87.1148,87.1524,182200.0
2011-11-29 15:20:00,116.04,116.07,115.97,116.03,63800.0,87.1524,87.1749,87.0998,87.1449,63800.0
2011-11-29 15:25:00,116.02,116.08,115.92,115.94,35000.0,87.1373,87.1824,87.0622,87.0773,35000.0
2011-11-29 15:30:00,115.95,116.08,115.95,116.02,33500.0,87.0848,87.1824,87.0848,87.1373,33500.0
2011-11-29 15:35:00,116.03,116.12,115.78,115.8,75600.0,87.1449,87.2125,86.9571,86.9721,75600.0
2011-11-29 15:40:00,115.8,115.84,115.72,115.75,50600.0,86.9721,87.0022,86.912,86.9346,50600.0
2011-11-29 15:45:00,115.74,115.88,115.72,115.78,110200.0,86.9271,87.0322,86.912,86.9571,110200.0
2011-11-29 15:50:00,115.77,115.77,115.52,115.66,165600.0,86.9496,86.9496,86.7618,86.867,165600.0
2011-11-29 15:55:00,115.65,115.65,115.47,115.54,326300.0,86.8595,86.8595,86.7243,86.7768,326300.0
2011-11-30 09:30:00,118.42,118.8,118.41,118.64,396800.0,88.9399,89.2253,88.9324,89.1051,396800.0
2011-11-30 09:35:00,118.66,118.77,118.64,118.7,159200.0,89.1201,89.2027,89.1051,89.1502,159200.0
2011-11-30 09:40:00,118.71,119.29,118.7,119.24,505700.0,89.1577,89.5933,89.1502,89.5557,505700.0
2011-11-30 09:45:00,119.24,119.39,119.12,119.31,475800.0,89.5557,89.6684,89.4656,89.6083,475800.0
2011-11-30 09:50:00,119.3,119.46,119.18,119.42,361300.0,89.6008,89.721,89.5107,89.6909,361300.0
2011-11-30 09:55:00,119.42,119.55,119.38,119.46,192400.0,89.6909,89.7886,89.6609,89.721,192400.0
2011-11-30 10:00:00,119.47,119.65,119.41,119.45,389700.0,89.7285,89.8637,89.6834,89.7135,389700.0
2011-11-30 10:05:00,119.46,119.48,119.29,119.33,231000.0,89.721,89.736,89.5933,89.6233,231000.0
2011-11-30 10:10:00,119.34,119.39,119.26,119.31,188200.0,89.6308,89.6684,89.5708,89.6083,188200.0
2011-11-30 10:15:00,119.31,119.43,119.29,119.42,155100.0,89.6083,89.6984,89.5933,89.6909,155100.0
2011-11-30 10:20:00,119.42,119.46,119.3,119.44,141200.0,89.6909,89.721,89.6008,89.706,141200.0
2011-11-30 10:25:00,119.44,119.52,119.32,119.5,222700.0,89.706,89.766,89.6158,89.751,222700.0
2011-11-30 10:30:00,119.47,119.6,119.42,119.5,151400.0,89.7285,89.8261,89.6909,89.751,151400.0
2011-11-30 10:35:00,119.5,119.7,119.5,119.7,177600.0,89.751,89.9012,89.751,89.9012,177600.0
2011-11-30 10:40:00,119.7,119.79,119.66,119.74,289100.0,89.9012,89.9688,89.8712,89.9313,289100.0
2011-11-30 10:45:00,119.72,119.81,119.66,119.73,208400.0,89.9162,89.9838,89.8712,89.9238,208400.0
2011-11-30 10:50:00,119.74,119.82,119.67,119.79,116100.0,89.9313,89.9914,89.8787,89.9688,116100.0
2011-11-30 10:55:00,119.77,119.89,119.72,119.87,160200.0,89.9538,90.0439,89.9162,90.0289,160200.0
2011-11-30 11:00:00,119.86,119.86,119.65,119.65,146200.0,90.0214,90.0214,89.8637,89.8637,146200.0
2011-11-30 11:05:00,119.66,119.71,119.63,119.66,88700.0,89.8712,89.9087,89.8487,89.8712,88700.0
2011-11-30 11:10:00,119.66,119.69,119.6,119.65,82200.0,89.8712,89.8937,89.8261,89.8637,82200.0
2011-11-30 11:15:00,119.66,119.73,119.62,119.69,99900.0,89.8712,89.9238,89.8411,89.8937,99900.0
2011-11-30 11:20:00,119.68,119.69,119.56,119.61,48000.0,89.8862,89.8937,89.7961,89.8336,48000.0
2011-11-30 11:25:00,119.61,119.63,119.55,119.59,98200.0,89.8336,89.8487,89.7886,89.8186,98200.0
2011-11-30 11:30:00,119.6,119.67,119.58,119.66,56000.0,89.8261,89.8787,89.8111,89.8712,56000.0
2011-11-30 11:35:00,119.66,119.74,119.65,119.74,52700.0,89.8712,89.9313,89.8637,89.9313,52700.0
2011-11-30 11:40:00,119.75,119.79,119.69,119.74,80200.0,89.9388,89.9688,89.8937,89.9313,80200.0
2011-11-30 11:45:00,119.76,119.83,119.74,119.76,131100.0,89.9463,89.9989,89.9313,89.9463,131100.0
2011-11-30 11:50:00,119.78,119.8,119.65,119.65,45500.0,89.9613,89.9763,89.8637,89.8637,45500.0
2011-11-30 11:55:00,119.65,119.67,119.55,119.66,71000.0,89.8637,89.8787,89.7886,89.8712,71000.0
2011-11-30 12:00:00,119.67,119.67,119.56,119.6,35100.0,89.8787,89.8787,89.7961,89.8261,35100.0
2011-11-30 12:05:00,119.6,119.61,119.54,119.6,54000.0,89.8261,89.8336,89.7811,89.8261,54000.0
2011-11-30 12:10:00,119.59,119.63,119.53,119.56,49300.0,89.8186,89.8487,89.7735,89.7961,49300.0
2011-11-30 12:15:00,119.57,119.65,119.54,119.61,42700.0,89.8036,89.8637,89.7811,89.8336,42700.0
2011-11-30 12:20:00,119.59,119.7,119.57,119.66,63500.0,89.8186,89.9012,89.8036,89.8712,63500.0
2011-11-30 12:25:00,119.65,119.7,119.62,119.64,37800.0,89.8637,89.9012,89.8411,89.8562,37800.0
2011-11-30 12:30:00,119.64,119.73,119.62,119.71,47200.0,89.8562,89.9238,89.8411,89.9087,47200.0
2011-11-30 12:35:00,119.69,119.69,119.62,119.62,23800.0,89.8937,89.8937,89.8411,89.8411,23800.0
2011-11-30 12:40:00,119.61,119.66,119.57,119.6,48000.0,89.8336,89.8712,89.8036,89.8261,48000.0
2011-11-30 12:45:00,119.59,119.65,119.59,119.64,60700.0,89.8186,89.8637,89.8186,89.8562,60700.0
2011-11-30 12:50:00,119.63,119.71,119.62,119.7,62100.0,89.8487,89.9087,89.8411,89.9012,62100.0
2011-11-30 12:55:00,119.7,119.71,119.61,119.67,49400.0,89.9012,89.9087,89.8336,89.8787,49400.0
2011-11-30 13:00:00,119.67,119.76,119.67,119.68,41000.0,89.8787,89.9463,89.8787,89.8862,41000.0
2011-11-30 13:05:00,119.69,119.71,119.66,119.7,26700.0,89.8937,89.9087,89.8712,89.9012,26700.0
2011-11-30 13:10:00,119.7,119.7,119.58,119.61,67500.0,89.9012,89.9012,89.8111,89.8336,67500.0
2011-11-30 13:15:00,119.61,119.62,119.52,119.54,39400.0,89.8336,89.8411,89.766,89.7811,39400.0
2011-11-30 13:20:00,119.55,119.57,119.5,119.51,31000.0,89.7886,89.8036,89.751,89.7585,31000.0
2011-11-30 13:25:00,119.52,119.52,119.43,119.44,78300.0,89.766,89.766,89.6984,89.706,78300.0
2011-11-30 13:30:00,119.43,119.52,119.43,119.51,38600.0,89.6984,89.766,89.6984,89.7585,38600.0
2011-11-30 13:35:00,119.5,119.56,119.47,119.47,51600.0,89.751,89.7961,89.7285,89.7285,51600.0
2011-11-30 13:40:00,119.47,119.47,119.41,119.42,40400.0,89.7285,89.7285,89.6834,89.6909,40400.0
2011-11-30 13:45:00,119.43,119.53,119.42,119.42,56500.0,89.6984,89.7735,89.6909,89.6909,56500.0
2011-11-30 13:50:00,119.43,119.44,119.34,119.39,102100.0,89.6984,89.706,89.6308,89.6684,102100.0
2011-11-30 13:55:00,119.39,119.45,119.37,119.42,77400.0,89.6684,89.7135,89.6534,89.6909,77400.0
2011-11-30 14:00:00,119.41,119.51,119.34,119.47,55900.0,89.6834,89.7585,89.6308,89.7285,55900.0
2011-11-30 14:05:00,119.47,119.5,119.32,119.33,91500.0,89.7285,89.751,89.6158,89.6233,91500.0
2011-11-30 14:10:00,119.34,119.42,119.32,119.39,62100.0,89.6308,89.6909,89.6158,89.6684,62100.0
2011-11-30 14:15:00,119.4,119.44,119.38,119.4,38600.0,89.6759,89.706,89.6609,89.6759,38600.0
2011-11-30 14:20:00,119.4,119.47,119.38,119.45,39800.0,89.6759,89.7285,89.6609,89.7135,39800.0
2011-11-30 14:25:00,119.45,119.51,119.43,119.43,31100.0,89.7135,89.7585,89.6984,89.6984,31100.0
2011-11-30 14:30:00,119.42,119.53,119.42,119.51,34700.0,89.6909,89.7735,89.6909,89.7585,34700.0
2011-11-30 14:35:00,119.52,119.58,119.46,119.47,52000.0,89.766,89.8111,89.721,89.7285,52000.0
2011-11-30 14:40:00,119.47,119.49,119.43,119.47,39200.0,89.7285,89.7435,89.6984,89.7285,39200.0
2011-11-30 14:45:00,119.47,119.48,119.23,119.23,111500.0,89.7285,89.736,89.5482,89.5482,111500.0
2011-11-30 14:50:00,119.24,119.32,119.23,119.29,44800.0,89.5557,89.6158,89.5482,89.5933,44800.0
2011-11-30 14:55:00,119.28,119.37,119.21,119.37,60400.0,89.5858,89.6534,89.5332,89.6534,60400.0
2011-11-30 15:00:00,119.37,119.39,119.3,119.35,43900.0,89.6534,89.6684,89.6008,89.6384,43900.0
2011-11-30 15:05:00,119.35,119.47,119.31,119.47,68900.0,89.6384,89.7285,89.6083,89.7285,68900.0
2011-11-30 15:10:00,119.47,119.66,119.47,119.63,107700.0,89.7285,89.8712,89.7285,89.8487,107700.0
2011-11-30 15:15:00,119.63,119.65,119.58,119.65,94100.0,89.8487,89.8637,89.8111,89.8637,94100.0
2011-11-30 15:20:00,119.65,119.72,119.56,119.57,97200.0,89.8637,89.9162,89.7961,89.8036,97200.0
2011-11-30 15:25:00,119.57,119.68,119.55,119.68,63200.0,89.8036,89.8862,89.7886,89.8862,63200.0
2011-11-30 15:30:00,119.66,119.76,119.63,119.72,83400.0,89.8712,89.9463,89.8487,89.9162,83400.0
2011-11-30 15:35:00,119.72,119.79,119.68,119.73,109000.0,89.9162,89.9688,89.8862,89.9238,109000.0
2011-11-30 15:40:00,119.73,120.02,119.73,120.0,382100.0,89.9238,90.1416,89.9238,90.1265,382100.0
2011-11-30 15:45:00,119.99,120.03,119.8,119.9,271000.0,90.119,90.1491,89.9763,90.0514,271000.0
2011-11-30 15:50:00,119.91,120.15,119.91,120.15,418300.0,90.0589,90.2392,90.0589,90.2392,418300.0
2011-11-30 15:55:00,120.15,120.39,120.15,120.25,692700.0,90.2392,90.4195,90.2392,90.3143,692700.0
2011-12-01 09:30:00,120.02,120.27,119.95,120.23,177100.0,90.1416,90.3293,90.089,90.2993,177100.0
2011-12-01 09:35:00,120.21,120.21,120.0,120.0,73900.0,90.2843,90.2843,90.1265,90.1265,73900.0
2011-12-01 09:40:00,119.99,120.15,119.98,120.12,265900.0,90.119,90.2392,90.1115,90.2167,265900.0
2011-12-01 09:45:00,120.12,120.29,120.04,120.25,57600.0,90.2167,90.3443,90.1566,90.3143,57600.0
2011-12-01 09:50:00,120.24,120.29,120.2,120.28,94100.0,90.3068,90.3443,90.2768,90.3368,94100.0
2011-12-01 09:55:00,120.27,120.35,120.2,120.29,151900.0,90.3293,90.3894,90.2768,90.3443,151900.0
2011-12-01 10:00:00,120.31,120.55,120.08,120.48,307000.0,90.3594,90.5396,90.1866,90.487,307000.0
2011-12-01 10:05:00,120.5,120.51,120.34,120.43,97400.0,90.5021,90.5096,90.3819,90.4495,97400.0
2011-12-01 10:10:00,120.45,120.45,120.27,120.3,47800.0,90.4645,90.4645,90.3293,90.3519,47800.0
2011-12-01 10:15:00,120.31,120.38,120.27,120.32,66800.0,90.3594,90.4119,90.3293,90.3669,66800.0
2011-12-01 10:20:00,120.32,120.37,120.24,120.34,81200.0,90.3669,90.4044,90.3068,90.3819,81200.0
2011-12-01 10:25:00,120.37,120.51,120.37,120.46,42600.0,90.4044,90.5096,90.4044,90.472,42600.0
2011-12-01 10:30:00,120.45,120.45,120.23,120.33,45900.0,90.4645,90.4645,90.2993,90.3744,45900.0
2011-12-01 10:35:00,120.32,120.32,120.12,120.19,89300.0,90.3669,90.3669,90.2167,90.2692,89300.0
2011-12-01 10:40:00,120.19,120.19,120.08,120.16,41200.0,90.2692,90.2692,90.1866,90.2467,41200.0
2011-12-01 10:45:00,120.16,120.19,120.03,120.03,75900.0,90.2467,90.2692,90.1491,90.1491,75900.0
2011-12-01 10:50:00,120.04,120.16,120.02,120.07,47100.0,90.1566,90.2467,90.1416,90.1791,47100.0
2011-12-01 10:55:00,120.06,120.07,119.96,120.01,77400.0,90.1716,90.1791,90.0965,90.1341,77400.0
2011-12-01 11:00:00,120.01,120.09,120.01,120.09,25200.0,90.1341,90.1941,90.1341,90.1941,25200.0
2011-12-01 11:05:00,120.09,120.21,120.06,120.07,71700.0,90.1941,90.2843,90.1716,90.1791,71700.0
2011-12-01 11:10:00,120.06,120.06,119.83,119.86,162100.0,90.1716,90.1716,89.9989,90.0214,162100.0
2011-12-01 11:15:00,119.86,119.95,119.75,119.83,238700.0,90.0214,90.089,89.9388,89.9989,238700.0
2011-12-01 11:20:00,119.83,119.93,119.79,119.91,41800.0,89.9989,90.074,89.9688,90.0589,41800.0
2011-12-01 11:25:00,119.92,119.97,119.84,119.87,79900.0,90.0665,90.104,90.0064,90.0289,79900.0
2011-12-01 11:30:00,119.87,119.96,119.74,119.92,170200.0,90.0289,90.0965,89.9313,90.0665,170200.0
2011-12-01 11:35:00,119.92,119.95,119.75,119.93,88900.0,90.0665,90.089,89.9388,90.074,88900.0
2011-12-01 11:40:00,119.92,120.03,119.91,120.0,36200.0,90.0665,90.1491,90.0589,90.1265,36200.0
2011-12-01 11:45:00,120.0,120.03,119.91,119.96,72300.0,90.1265,90.1491,90.0589,90.0965,72300.0
2011-12-01 11:50:00,119.97,120.16,119.97,120.13,151600.0,90.104,90.2467,90.104,90.2242,151600.0
2011-12-01 11:55:00,120.11,120.15,120.06,120.11,21900.0,90.2092,90.2392,90.1716,90.2092,21900.0
2011-12-01 12:00:00,120.11,120.11,120.0,120.03,84600.0,90.2092,90.2092,90.1265,90.1491,84600.0
2011-12-01 12:05:00,120.04,120.13,120.01,120.03,57400.0,90.1566,90.2242,90.1341,90.1491,57400.0
2011-12-01 12:10:00,120.03,120.05,119.97,120.02,56900.0,90.1491,90.1641,90.104,90.1416,56900.0
2011-12-01 12:15:00,120.02,120.05,119.95,120.01,40800.0,90.1416,90.1641,90.089,90.1341,40800.0
2011-12-01 12:20:00,120.01,120.08,119.94,120.07,65700.0,90.1341,90.1866,90.0815,90.1791,65700.0
2011-12-01 12:25:00,120.06,120.07,120.01,120.03,31000.0,90.1716,90.1791,90.1341,90.1491,31000.0
2011-12-01 12:30:00,120.03,120.11,120.01,120.09,32900.0,90.1491,90.2092,90.1341,90.1941,32900.0
2011-12-01 12:35:00,120.09,120.09,119.97,120.0,34100.0,90.1941,90.1941,90.104,90.1265,34100.0
2011-12-01 12:40:00,120.01,120.03,119.83,119.86,27400.0,90.1341,90.1491,89.9989,90.0214,27400.0
2011-12-01 12:45:00,119.86,119.9,119.76,119.84,22700.0,90.0214,90.0514,89.9463,90.0064,22700.0
2011-12-01 12:50:00,119.84,119.91,119.79,119.88,21200.0,90.0064,90.0589,89.9688,90.0364,21200.0
2011-12-01 12:55:00,119.87,119.87,119.66,119.68,42600.0,90.0289,90.0289,89.8712,89.8862,42600.0
2011-12-01 13:00:00,119.67,119.82,119.66,119.78,24100.0,89.8787,89.9914,89.8712,89.9613,24100.0
2011-12-01 13:05:00,119.79,119.8,119.71,119.72,12700.0,89.9688,89.9763,89.9087,89.9162,12700.0
2011-12-01 13:10:00,119.73,119.9,119.73,119.86,26100.0,89.9238,90.0514,89.9238,90.0214,26100.0
2011-12-01 13:15:00,119.87,119.98,119.83,119.97,48500.0,90.0289,90.1115,89.9989,90.104,48500.0
2011-12-01 13:20:00,119.97,120.03,119.94,120.0,97900.0,90.104,90.1491,90.0815,90.1265,97900.0
2011-12-01 13:25:00,120.01,120.06,120.0,120.03,18500.0,90.1341,90.1716,90.1265,90.1491,18500.0
2011-12-01 13:30:00,120.04,120.12,120.02,120.04,20500.0,90.1566,90.2167,90.1416,90.1566,20500.0
2011-12-01 13:35:00,120.06,120.08,120.02,120.04,33400.0,90.1716,90.1866,90.1416,90.1566,33400.0
2011-12-01 13:40:00,120.06,120.24,120.06,120.18,29000.0,90.1716,90.3068,90.1716,90.2617,29000.0
2011-12-01 13:45:00,120.19,120.3,120.17,120.28,37700.0,90.2692,90.3519,90.2542,90.3368,37700.0
2011-12-01 13:50:00,120.28,120.33,120.25,120.27,50200.0,90.3368,90.3744,90.3143,90.3293,50200.0
2011-12-01 13:55:00,120.27,120.44,120.25,120.42,32100.0,90.3293,90.457,90.3143,90.442,32100.0
2011-12-01 14:00:00,120.43,120.44,120.3,120.3,21300.0,90.4495,90.457,90.3519,90.3519,21300.0
2011-12-01 14:05:00,120.3,120.34,120.22,120.29,38200.0,90.3519,90.3819,90.2918,90.3443,38200.0
2011-12-01 14:10:00,120.28,120.33,120.21,120.24,22900.0,90.3368,90.3744,90.2843,90.3068,22900.0
2011-12-01 14:15:00,120.24,120.29,120.18,120.18,30700.0,90.3068,90.3443,90.2617,90.2617,30700.0
2011-12-01 14:20:00,120.2,120.33,120.2,120.29,44500.0,90.2768,90.3744,90.2768,90.3443,44500.0
2011-12-01 14:25:00,120.3,120.37,120.3,120.35,21700.0,90.3519,90.4044,90.3519,90.3894,21700.0
2011-12-01 14:30:00,120.33,120.33,120.2,120.21,16000.0,90.3744,90.3744,90.2768,90.2843,16000.0
2011-12-01 14:35:00,120.22,120.31,120.22,120.29,9000.0,90.2918,90.3594,90.2918,90.3443,9000.0
2011-12-01 14:40:00,120.3,120.3,120.2,120.23,33400.0,90.3519,90.3519,90.2768,90.2993,33400.0
2011-12-01 14:45:00,120.24,120.45,120.24,120.39,26600.0,90.3068,90.4645,90.3068,90.4195,26600.0
2011-12-01 14:50:00,120.4,120.41,120.33,120.4,65200.0,90.427,90.4345,90.3744,90.427,65200.0
2011-12-01 14:55:00,120.4,120.42,120.26,120.29,69700.0,90.427,90.442,90.3218,90.3443,69700.0
2011-12-01 15:00:00,120.28,120.33,120.26,120.3,19500.0,90.3368,90.3744,90.3218,90.3519,19500.0
2011-12-01 15:05:00,120.3,120.35,120.11,120.11,28400.0,90.3519,90.3894,90.2092,90.2092,28400.0
2011-12-01 15:10:00,120.12,120.22,120.11,120.19,74700.0,90.2167,90.2918,90.2092,90.2692,74700.0
2011-12-01 15:15:00,120.19,120.22,120.17,120.19,85700.0,90.2692,90.2918,90.2542,90.2692,85700.0
2011-12-01 15:20:00,120.21,120.28,120.15,120.27,38500.0,90.2843,90.3368,90.2392,90.3293,38500.0
2011-12-01 15:25:00,120.27,120.43,120.27,120.43,48500.0,90.3293,90.4495,90.3293,90.4495,48500.0
2011-12-01 15:30:00,120.43,120.44,120.3,120.3,39700.0,90.4495,90.457,90.3519,90.3519,39700.0
2011-12-01 15:35:00,120.32,120.4,120.22,120.23,54200.0,90.3669,90.427,90.2918,90.2993,54200.0
2011-12-01 15:40:00,120.22,120.24,120.08,120.09,107800.0,90.2918,90.3068,90.1866,90.1941,107800.0
2011-12-01 15:45:00,120.09,120.14,119.98,120.13,100800.0,90.1941,90.2317,90.1115,90.2242,100800.0
2011-12-01 15:50:00,120.13,120.18,120.0,120.0,78200.0,90.2242,90.2617,90.1265,90.1265,78200.0
2011-12-01 15:55:00,120.01,120.15,119.91,120.15,165900.0,90.1341,90.2392,90.0589,90.2392,165900.0
2011-12-02 09:30:00,121.22,121.33,120.97,121.06,230900.0,91.0428,91.1254,90.8551,90.9227,230900.0
2011-12-02 09:35:00,121.05,121.13,120.94,120.97,65600.0,90.9151,90.9752,90.8325,90.8551,65600.0
2011-12-02 09:40:00,120.98,121.02,120.82,120.92,144700.0,90.8626,90.8926,90.7424,90.8175,144700.0
2011-12-02 09:45:00,120.92,121.02,120.84,120.92,132600.0,90.8175,90.8926,90.7574,90.8175,132600.0
2011-12-02 09:50:00,120.92,120.98,120.79,120.98,95500.0,90.8175,90.8626,90.7199,90.8626,95500.0
2011-12-02 09:55:00,120.98,121.09,120.93,121.08,57800.0,90.8626,90.9452,90.825,90.9377,57800.0
2011-12-02 10:00:00,121.05,121.24,121.02,121.19,76800.0,90.9151,91.0578,90.8926,91.0203,76800.0
2011-12-02 10:05:00,121.18,121.22,121.09,121.09,69600.0,91.0128,91.0428,90.9452,90.9452,69600.0
2011-12-02 10:10:00,121.09,121.31,121.09,121.24,79400.0,90.9452,91.1104,90.9452,91.0578,79400.0
2011-12-02 10:15:00,121.26,121.32,121.2,121.3,53300.0,91.0729,91.1179,91.0278,91.1029,53300.0
2011-12-02 10:20:00,121.3,121.36,121.24,121.34,75500.0,91.1029,91.148,91.0578,91.133,75500.0
2011-12-02 10:25:00,121.34,121.39,121.25,121.31,42200.0,91.133,91.1705,91.0654,91.1104,42200.0
2011-12-02 10:30:00,121.33,121.4,121.21,121.31,63900.0,91.1254,91.178,91.0353,91.1104,63900.0
2011-12-02 10:35:00,121.3,121.33,121.18,121.25,69900.0,91.1029,91.1254,91.0128,91.0654,69900.0
2011-12-02 10:40:00,121.25,121.25,121.08,121.12,48800.0,91.0654,91.0654,90.9377,90.9677,48800.0
2011-12-02 10:45:00,121.11,121.13,121.01,121.05,38900.0,90.9602,90.9752,90.8851,90.9151,38900.0
2011-12-02 10:50:00,121.08,121.14,121.01,121.14,37700.0,90.9377,90.9827,90.8851,90.9827,37700.0
2011-12-02 10:55:00,121.14,121.19,121.06,121.07,50500.0,90.9827,91.0203,90.9227,90.9302,50500.0
2011-12-02 11:00:00,121.06,121.13,120.86,120.87,68100.0,90.9227,90.9752,90.7724,90.78,68100.0
2011-12-02 11:05:00,120.86,120.88,120.73,120.77,69900.0,90.7724,90.7875,90.6748,90.7049,69900.0
2011-12-02 11:10:00,120.75,120.78,120.65,120.66,67200.0,90.6898,90.7124,90.6147,90.6222,67200.0
2011-12-02 11:15:00,120.67,120.8,120.63,120.79,67800.0,90.6297,90.7274,90.5997,90.7199,67800.0
2011-12-02 11:20:00,120.78,120.8,120.72,120.73,30600.0,90.7124,90.7274,90.6673,90.6748,30600.0
2011-12-02 11:25:00,120.72,120.87,120.65,120.86,55100.0,90.6673,90.78,90.6147,90.7724,55100.0
2011-12-02 11:30:00,120.87,120.97,120.78,120.83,89500.0,90.78,90.8551,90.7124,90.7499,89500.0
2011-12-02 11:35:00,120.81,120.84,120.63,120.73,49600.0,90.7349,90.7574,90.5997,90.6748,49600.0
2011-12-02 11:40:00,120.72,120.75,120.46,120.46,129400.0,90.6673,90.6898,90.472,90.472,129400.0
2011-12-02 11:45:00,120.46,120.56,120.26,120.26,62600.0,90.472,90.5471,90.3218,90.3218,62600.0
2011-12-02 11:50:00,120.26,120.45,120.24,120.42,58300.0,90.3218,90.4645,90.3068,90.442,58300.0
2011-12-02 11:55:00,120.42,120.49,120.41,120.47,66200.0,90.442,90.4946,90.4345,90.4795,66200.0
2011-12-02 12:00:00,120.47,120.5,120.31,120.37,21000.0,90.4795,90.5021,90.3594,90.4044,21000.0
2011-12-02 12:05:00,120.39,120.51,120.36,120.44,28100.0,90.4195,90.5096,90.3969,90.457,28100.0
2011-12-02 12:10:00,120.43,120.54,120.35,120.37,37600.0,90.4495,90.5321,90.3894,90.4044,37600.0
2011-12-02 12:15:00,120.37,120.51,120.34,120.51,34600.0,90.4044,90.5096,90.3819,90.5096,34600.0
2011-12-02 12:20:00,120.52,120.65,120.48,120.62,126400.0,90.5171,90.6147,90.487,90.5922,126400.0
2011-12-02 12:25:00,120.62,120.62,120.51,120.51,20600.0,90.5922,90.5922,90.5096,90.5096,20600.0
2011-12-02 12:30:00,120.52,120.57,120.45,120.57,37700.0,90.5171,90.5546,90.4645,90.5546,37700.0
2011-12-02 12:35:00,120.53,120.61,120.49,120.59,21200.0,90.5246,90.5847,90.4946,90.5697,21200.0
2011-12-02 12:40:00,120.62,120.62,120.52,120.53,11100.0,90.5922,90.5922,90.5171,90.5246,11100.0
2011-12-02 12:45:00,120.53,120.71,120.47,120.67,21600.0,90.5246,90.6598,90.4795,90.6297,21600.0
2011-12-02 12:50:00,120.67,120.71,120.63,120.71,25600.0,90.6297,90.6598,90.5997,90.6598,25600.0
2011-12-02 12:55:00,120.71,120.71,120.61,120.61,22600.0,90.6598,90.6598,90.5847,90.5847,22600.0
2011-12-02 13:00:00,120.6,120.66,120.54,120.58,31200.0,90.5772,90.6222,90.5321,90.5622,31200.0
2011-12-02 13:05:00,120.58,120.65,120.46,120.48,34900.0,90.5622,90.6147,90.472,90.487,34900.0
2011-12-02 13:10:00,120.48,120.5,120.34,120.34,26500.0,90.487,90.5021,90.3819,90.3819,26500.0
2011-12-02 13:15:00,120.34,120.47,120.31,120.43,51700.0,90.3819,90.4795,90.3594,90.4495,51700.0
2011-12-02 13:20:00,120.42,120.54,120.42,120.5,55300.0,90.442,90.5321,90.442,90.5021,55300.0
2011-12-02 13:25:00,120.46,120.5,120.36,120.36,26000.0,90.472,90.5021,90.3969,90.3969,26000.0
2011-12-02 13:30:00,120.36,120.38,120.25,120.33,32900.0,90.3969,90.4119,90.3143,90.3744,32900.0
2011-12-02 13:35:00,120.34,120.37,120.27,120.28,64800.0,90.3819,90.4044,90.3293,90.3368,64800.0
2011-12-02 13:40:00,120.29,120.43,120.29,120.34,46800.0,90.3443,90.4495,90.3443,90.3819,46800.0
2011-12-02 13:45:00,120.35,120.57,120.35,120.47,44900.0,90.3894,90.5546,90.3894,90.4795,44900.0
2011-12-02 13:50:00,120.46,120.51,120.34,120.39,31300.0,90.472,90.5096,90.3819,90.4195,31300.0
2011-12-02 13:55:00,120.4,120.48,120.38,120.44,116100.0,90.427,90.487,90.4119,90.457,116100.0
2011-12-02 14:00:00,120.47,120.49,120.32,120.32,22000.0,90.4795,90.4946,90.3669,90.3669,22000.0
2011-12-02 14:05:00,120.33,120.36,120.16,120.35,159400.0,90.3744,90.3969,90.2467,90.3894,159400.0
2011-12-02 14:10:00,120.38,120.46,120.33,120.4,63600.0,90.4119,90.472,90.3744,90.427,63600.0
2011-12-02 14:15:00,120.39,120.45,120.33,120.44,99800.0,90.4195,90.4645,90.3744,90.457,99800.0
2011-12-02 14:20:00,120.44,120.54,120.38,120.53,47800.0,90.457,90.5321,90.4119,90.5246,47800.0
2011-12-02 14:25:00,120.55,120.55,120.47,120.47,23300.0,90.5396,90.5396,90.4795,90.4795,23300.0
2011-12-02 14:30:00,120.46,120.51,120.37,120.39,39000.0,90.472,90.5096,90.4044,90.4195,39000.0
2011-12-02 14:35:00,120.38,120.39,120.31,120.39,47200.0,90.4119,90.4195,90.3594,90.4195,47200.0
2011-12-02 14:40:00,120.37,120.43,120.36,120.39,17000.0,90.4044,90.4495,90.3969,90.4195,17000.0
2011-12-02 14:45:00,120.4,120.5,120.35,120.42,57300.0,90.427,90.5021,90.3894,90.442,57300.0
2011-12-02 14:50:00,120.43,120.46,120.34,120.36,24600.0,90.4495,90.472,90.3819,90.3969,24600.0
2011-12-02 14:55:00,120.37,120.4,120.2,120.25,35400.0,90.4044,90.427,90.2768,90.3143,35400.0
2011-12-02 15:00:00,120.24,120.41,120.21,120.38,43300.0,90.3068,90.4345,90.2843,90.4119,43300.0
2011-12-02 15:05:00,120.39,120.41,120.27,120.28,84300.0,90.4195,90.4345,90.3293,90.3368,84300.0
2011-12-02 15:10:00,120.28,120.43,120.27,120.38,28600.0,90.3368,90.4495,90.3293,90.4119,28600.0
2011-12-02 15:15:00,120.38,120.47,120.3,120.3,39500.0,90.4119,90.4795,90.3519,90.3519,39500.0
2011-12-02 15:20:00,120.31,120.36,120.26,120.33,57300.0,90.3594,90.3969,90.3218,90.3744,57300.0
2011-12-02 15:25:00,120.32,120.36,120.23,120.32,52600.0,90.3669,90.3969,90.2993,90.3669,52600.0
2011-12-02 15:30:00,120.31,120.32,120.21,120.25,71500.0,90.3594,90.3669,90.2843,90.3143,71500.0
2011-12-02 15:35:00,120.25,120.45,120.23,120.37,94600.0,90.3143,90.4645,90.2993,90.4044,94600.0
2011-12-02 15:40:00,120.38,120.41,120.21,120.22,81000.0,90.4119,90.4345,90.2843,90.2918,81000.0
2011-12-02 15:45:00,120.22,120.22,120.04,120.08,227100.0,90.2918,90.2918,90.1566,90.1866,227100.0
2011-12-02 15:50:00,120.08,120.22,120.0,120.16,234200.0,90.1866,90.2918,90.1265,90.2467,234200.0
2011-12-02 15:55:00,120.16,120.34,120.06,120.06,255600.0,90.2467,90.3819,90.1716,90.1716,255600.0
2011-12-05 09:30:00,121.77,121.85,121.52,121.65,228800.0,91.4559,91.516,91.2681,91.3658,228800.0
2011-12-05 09:35:00,121.67,121.76,121.48,121.53,131000.0,91.3808,91.4484,91.2381,91.2757,131000.0
2011-12-05 09:40:00,121.53,121.55,121.4,121.53,139600.0,91.2757,91.2907,91.178,91.2757,139600.0
2011-12-05 09:45:00,121.52,121.6,121.48,121.52,80100.0,91.2681,91.3282,91.2381,91.2681,80100.0
2011-12-05 09:50:00,121.51,121.63,121.49,121.61,118100.0,91.2606,91.3508,91.2456,91.3357,118100.0
2011-12-05 09:55:00,121.63,121.75,121.61,121.7,118300.0,91.3508,91.4409,91.3357,91.4033,118300.0
2011-12-05 10:00:00,121.7,121.74,121.46,121.58,151700.0,91.4033,91.4334,91.2231,91.3132,151700.0
2011-12-05 10:05:00,121.59,121.59,121.41,121.56,64700.0,91.3207,91.3207,91.1855,91.2982,64700.0
2011-12-05 10:10:00,121.57,121.73,121.56,121.68,106900.0,91.3057,91.4259,91.2982,91.3883,106900.0
2011-12-05 10:15:00,121.68,121.68,121.52,121.63,74300.0,91.3883,91.3883,91.2681,91.3508,74300.0
2011-12-05 10:20:00,121.63,121.72,121.6,121.69,71300.0,91.3508,91.4184,91.3282,91.3958,71300.0
2011-12-05 10:25:00,121.69,121.8,121.64,121.73,117500.0,91.3958,91.4784,91.3583,91.4259,117500.0
2011-12-05 10:30:00,121.74,121.79,121.66,121.66,85100.0,91.4334,91.4709,91.3733,91.3733,85100.0
2011-12-05 10:35:00,121.66,121.76,121.64,121.64,92600.0,91.3733,91.4484,91.3583,91.3583,92600.0
2011-12-05 10:40:00,121.64,121.69,121.6,121.67,94800.0,91.3583,91.3958,91.3282,91.3808,94800.0
2011-12-05 10:45:00,121.67,121.72,121.62,121.65,28300.0,91.3808,91.4184,91.3433,91.3658,28300.0
2011-12-05 10:50:00,121.65,121.69,121.58,121.58,39600.0,91.3658,91.3958,91.3132,91.3132,39600.0
2011-12-05 10:55:00,121.58,121.59,121.53,121.55,67400.0,91.3132,91.3207,91.2757,91.2907,67400.0
2011-12-05 11:00:00,121.55,121.58,121.53,121.58,30600.0,91.2907,91.3132,91.2757,91.3132,30600.0
2011-12-05 11:05:00,121.58,121.62,121.54,121.59,32100.0,91.3132,91.3433,91.2832,91.3207,32100.0
2011-12-05 11:10:00,121.6,121.62,121.53,121.62,37900.0,91.3282,91.3433,91.2757,91.3433,37900.0
2011-12-05 11:15:00,121.62,121.67,121.57,121.64,90900.0,91.3433,91.3808,91.3057,91.3583,90900.0
2011-12-05 11:20:00,121.64,121.64,121.47,121.47,68600.0,91.3583,91.3583,91.2306,91.2306,68600.0
2011-12-05 11:25:00,121.47,121.59,121.46,121.57,63200.0,91.2306,91.3207,91.2231,91.3057,63200.0
2011-12-05 11:30:00,121.58,121.61,121.51,121.51,38400.0,91.3132,91.3357,91.2606,91.2606,38400.0
2011-12-05 11:35:00,121.52,121.57,121.49,121.57,61900.0,91.2681,91.3057,91.2456,91.3057,61900.0
2011-12-05 11:40:00,121.56,121.57,121.51,121.56,86600.0,91.2982,91.3057,91.2606,91.2982,86600.0
2011-12-05 11:45:00,121.56,121.59,121.53,121.58,44400.0,91.2982,91.3207,91.2757,91.3132,44400.0
2011-12-05 11:50:00,121.57,121.57,121.49,121.56,46600.0,91.3057,91.3057,91.2456,91.2982,46600.0
2011-12-05 11:55:00,121.55,121.55,121.48,121.49,38300.0,91.2907,91.2907,91.2381,91.2456,38300.0
2011-12-05 12:00:00,121.49,121.53,121.45,121.51,42500.0,91.2456,91.2757,91.2156,91.2606,42500.0
2011-12-05 12:05:00,121.51,121.63,121.49,121.58,37400.0,91.2606,91.3508,91.2456,91.3132,37400.0
2011-12-05 12:10:00,121.59,121.6,121.55,121.56,9700.0,91.3207,91.3282,91.2907,91.2982,9700.0
2011-12-05 12:15:00,121.57,121.6,121.56,121.59,10000.0,91.3057,91.3282,91.2982,91.3207,10000.0
2011-12-05 12:20:00,121.61,121.61,121.5,121.55,25000.0,91.3357,91.3357,91.2531,91.2907,25000.0
2011-12-05 12:25:00,121.54,121.55,121.47,121.47,32100.0,91.2832,91.2907,91.2306,91.2306,32100.0
2011-12-05 12:30:00,121.49,121.59,121.48,121.59,18500.0,91.2456,91.3207,91.2381,91.3207,18500.0
2011-12-05 12:35:00,121.59,121.62,121.55,121.55,31900.0,91.3207,91.3433,91.2907,91.2907,31900.0
2011-12-05 12:40:00,121.54,121.6,121.52,121.58,11200.0,91.2832,91.3282,91.2681,91.3132,11200.0
2011-12-05 12:45:00,121.59,121.67,121.59,121.64,23900.0,91.3207,91.3808,91.3207,91.3583,23900.0
2011-12-05 12:50:00,121.66,121.68,121.62,121.66,30100.0,91.3733,91.3883,91.3433,91.3733,30100.0
2011-12-05 12:55:00,121.69,121.7,121.61,121.61,42200.0,91.3958,91.4033,91.3357,91.3357,42200.0
2011-12-05 13:00:00,121.61,121.66,121.59,121.59,22800.0,91.3357,91.3733,91.3207,91.3207,22800.0
2011-12-05 13:05:00,121.6,121.63,121.57,121.62,70800.0,91.3282,91.3508,91.3057,91.3433,70800.0
2011-12-05 13:10:00,121.61,121.63,121.58,121.6,18700.0,91.3357,91.3508,91.3132,91.3282,18700.0
2011-12-05 13:15:00,121.57,121.58,121.54,121.56,30900.0,91.3057,91.3132,91.2832,91.2982,30900.0
2011-12-05 13:20:00,121.55,121.57,121.49,121.52,59000.0,91.2907,91.3057,91.2456,91.2681,59000.0
2011-12-05 13:25:00,121.51,121.54,121.49,121.54,22000.0,91.2606,91.2832,91.2456,91.2832,22000.0
2011-12-05 13:30:00,121.53,121.53,121.47,121.52,49400.0,91.2757,91.2757,91.2306,91.2681,49400.0
2011-12-05 13:35:00,121.52,121.6,121.48,121.53,19600.0,91.2681,91.3282,91.2381,91.2757,19600.0
2011-12-05 13:40:00,121.54,121.55,121.12,121.18,151200.0,91.2832,91.2907,90.9677,91.0128,151200.0
2011-12-05 13:45:00,121.17,121.27,120.85,120.86,151700.0,91.0053,91.0804,90.7649,90.7724,151700.0
2011-12-05 13:50:00,120.86,121.0,120.81,120.85,107200.0,90.7724,90.8776,90.7349,90.7649,107200.0
2011-12-05 13:55:00,120.85,121.04,120.84,120.94,85400.0,90.7649,90.9076,90.7574,90.8325,85400.0
2011-12-05 14:00:00,120.91,120.91,120.79,120.83,52800.0,90.81,90.81,90.7199,90.7499,52800.0
2011-12-05 14:05:00,120.84,120.84,120.62,120.71,118100.0,90.7574,90.7574,90.5922,90.6598,118100.0
2011-12-05 14:10:00,120.73,120.86,120.71,120.77,44400.0,90.6748,90.7724,90.6598,90.7049,44400.0
2011-12-05 14:15:00,120.74,120.9,120.63,120.89,72600.0,90.6823,90.8025,90.5997,90.795,72600.0
2011-12-05 14:20:00,120.9,120.94,120.8,120.81,86500.0,90.8025,90.8325,90.7274,90.7349,86500.0
2011-12-05 14:25:00,120.8,120.89,120.7,120.84,58600.0,90.7274,90.795,90.6523,90.7574,58600.0
2011-12-05 14:30:00,120.85,120.85,120.64,120.69,59100.0,90.7649,90.7649,90.6072,90.6448,59100.0
2011-12-05 14:35:00,120.68,120.87,120.67,120.82,40100.0,90.6373,90.78,90.6297,90.7424,40100.0
2011-12-05 14:40:00,120.82,120.85,120.69,120.74,31100.0,90.7424,90.7649,90.6448,90.6823,31100.0
2011-12-05 14:45:00,120.74,120.83,120.68,120.83,19500.0,90.6823,90.7499,90.6373,90.7499,19500.0
2011-12-05 14:50:00,120.83,120.87,120.76,120.81,49300.0,90.7499,90.78,90.6973,90.7349,49300.0
2011-12-05 14:55:00,120.81,120.96,120.81,120.93,80600.0,90.7349,90.8476,90.7349,90.825,80600.0
2011-12-05 15:00:00,120.93,120.97,120.83,120.94,36000.0,90.825,90.8551,90.7499,90.8325,36000.0
2011-12-05 15:05:00,120.97,121.04,120.46,120.59,213700.0,90.8551,90.9076,90.472,90.5697,213700.0
2011-12-05 15:10:00,120.57,120.67,120.45,120.47,50200.0,90.5546,90.6297,90.4645,90.4795,50200.0
2011-12-05 15:15:00,120.47,120.49,120.21,120.37,199200.0,90.4795,90.4946,90.2843,90.4044,199200.0
2011-12-05 15:20:00,120.38,120.46,120.29,120.4,102200.0,90.4119,90.472,90.3443,90.427,102200.0
2011-12-05 15:25:00,120.38,120.47,120.23,120.33,82300.0,90.4119,90.4795,90.2993,90.3744,82300.0
2011-12-05 15:30:00,120.34,120.57,120.28,120.51,110800.0,90.3819,90.5546,90.3368,90.5096,110800.0
2011-12-05 15:35:00,120.52,120.53,120.36,120.43,85400.0,90.5171,90.5246,90.3969,90.4495,85400.0
2011-12-05 15:40:00,120.43,120.57,120.32,120.49,133600.0,90.4495,90.5546,90.3669,90.4946,133600.0
2011-12-05 15:45:00,120.48,120.73,120.43,120.67,140600.0,90.487,90.6748,90.4495,90.6297,140600.0
2011-12-05 15:50:00,120.68,120.87,120.61,120.87,202300.0,90.6373,90.78,90.5847,90.78,202300.0
2011-12-05 15:55:00,120.85,121.01,120.76,120.93,442200.0,90.7649,90.8851,90.6973,90.825,442200.0
2011-12-06 09:30:00,120.96,121.14,120.9,121.04,154200.0,90.8476,90.9827,90.8025,90.9076,154200.0
2011-12-06 09:35:00,121.04,121.15,120.98,121.01,73100.0,90.9076,90.9903,90.8626,90.8851,73100.0
2011-12-06 09:40:00,121.01,121.03,120.83,120.84,78200.0,90.8851,90.9001,90.7499,90.7574,78200.0
2011-12-06 09:45:00,120.83,120.84,120.69,120.72,199100.0,90.7499,90.7574,90.6448,90.6673,199100.0
2011-12-06 09:50:00,120.71,120.84,120.68,120.82,70000.0,90.6598,90.7574,90.6373,90.7424,70000.0
2011-12-06 09:55:00,120.82,121.04,120.8,120.97,77500.0,90.7424,90.9076,90.7274,90.8551,77500.0
2011-12-06 10:00:00,120.98,121.25,120.96,121.15,146300.0,90.8626,91.0654,90.8476,90.9903,146300.0
2011-12-06 10:05:00,121.15,121.21,121.12,121.14,36100.0,90.9903,91.0353,90.9677,90.9827,36100.0
2011-12-06 10:10:00,121.13,121.24,121.01,121.2,59000.0,90.9752,91.0578,90.8851,91.0278,59000.0
2011-12-06 10:15:00,121.2,121.31,121.19,121.25,57600.0,91.0278,91.1104,91.0203,91.0654,57600.0
2011-12-06 10:20:00,121.26,121.43,121.13,121.31,72700.0,91.0729,91.2006,90.9752,91.1104,72700.0
2011-12-06 10:25:00,121.33,121.4,121.28,121.39,48600.0,91.1254,91.178,91.0879,91.1705,48600.0
2011-12-06 10:30:00,121.38,121.5,121.38,121.38,83400.0,91.163,91.2531,91.163,91.163,83400.0
2011-12-06 10:35:00,121.4,121.52,121.32,121.51,82900.0,91.178,91.2681,91.1179,91.2606,82900.0
2011-12-06 10:40:00,121.5,121.51,121.35,121.41,44100.0,91.2531,91.2606,91.1405,91.1855,44100.0
2011-12-06 10:45:00,121.42,121.44,121.28,121.38,71500.0,91.193,91.2081,91.0879,91.163,71500.0
2011-12-06 10:50:00,121.38,121.43,121.28,121.28,57700.0,91.163,91.2006,91.0879,91.0879,57700.0
2011-12-06 10:55:00,121.27,121.32,121.21,121.23,99000.0,91.0804,91.1179,91.0353,91.0503,99000.0
2011-12-06 11:00:00,121.26,121.29,121.22,121.27,49500.0,91.0729,91.0954,91.0428,91.0804,49500.0
2011-12-06 11:05:00,121.26,121.32,121.15,121.15,49100.0,91.0729,91.1179,90.9903,90.9903,49100.0
2011-12-06 11:10:00,121.15,121.27,121.14,121.27,24800.0,90.9903,91.0804,90.9827,91.0804,24800.0
2011-12-06 11:15:00,121.26,121.27,121.16,121.16,29500.0,91.0729,91.0804,90.9978,90.9978,29500.0
2011-12-06 11:20:00,121.15,121.34,121.15,121.27,63800.0,90.9903,91.133,90.9903,91.0804,63800.0
2011-12-06 11:25:00,121.27,121.3,121.19,121.19,71100.0,91.0804,91.1029,91.0203,91.0203,71100.0
2011-12-06 11:30:00,121.2,121.26,121.1,121.1,59900.0,91.0278,91.0729,90.9527,90.9527,59900.0
2011-12-06 11:35:00,121.1,121.16,121.05,121.14,201000.0,90.9527,90.9978,90.9151,90.9827,201000.0
2011-12-06 11:40:00,121.14,121.18,121.09,121.12,32000.0,90.9827,91.0128,90.9452,90.9677,32000.0
2011-12-06 11:45:00,121.13,121.13,121.03,121.07,62500.0,90.9752,90.9752,90.9001,90.9302,62500.0
2011-12-06 11:50:00,121.06,121.2,121.05,121.2,41800.0,90.9227,91.0278,90.9151,91.0278,41800.0
2011-12-06 11:55:00,121.19,121.38,121.19,121.32,58400.0,91.0203,91.163,91.0203,91.1179,58400.0
2011-12-06 12:00:00,121.32,121.34,121.24,121.26,67900.0,91.1179,91.133,91.0578,91.0729,67900.0
2011-12-06 12:05:00,121.26,121.31,121.2,121.29,29100.0,91.0729,91.1104,91.0278,91.0954,29100.0
2011-12-06 12:10:00,121.31,121.41,121.29,121.35,27400.0,91.1104,91.1855,91.0954,91.1405,27400.0
2011-12-06 12:15:00,121.35,121.4,121.32,121.32,35700.0,91.1405,91.178,91.1179,91.1179,35700.0
2011-12-06 12:20:00,121.32,121.37,121.24,121.29,17400.0,91.1179,91.1555,91.0578,91.0954,17400.0
2011-12-06 12:25:00,121.29,121.31,121.23,121.3,28600.0,91.0954,91.1104,91.0503,91.1029,28600.0
2011-12-06 12:30:00,121.3,121.32,121.23,121.27,21300.0,91.1029,91.1179,91.0503,91.0804,21300.0
2011-12-06 12:35:00,121.27,121.39,121.23,121.37,31000.0,91.0804,91.1705,91.0503,91.1555,31000.0
2011-12-06 12:40:00,121.36,121.4,121.31,121.34,67400.0,91.148,91.178,91.1104,91.133,67400.0
2011-12-06 12:45:00,121.35,121.37,121.29,121.3,11500.0,91.1405,91.1555,91.0954,91.1029,11500.0
2011-12-06 12:50:00,121.31,121.34,121.26,121.29,16000.0,91.1104,91.133,91.0729,91.0954,16000.0
2011-12-06 12:55:00,121.29,121.33,121.28,121.28,12800.0,91.0954,91.1254,91.0879,91.0879,12800.0
2011-12-06 13:00:00,121.29,121.3,121.22,121.28,33400.0,91.0954,91.1029,91.0428,91.0879,33400.0
2011-12-06 13:05:00,121.27,121.29,121.22,121.25,35300.0,91.0804,91.0954,91.0428,91.0654,35300.0
2011-12-06 13:10:00,121.26,121.28,121.17,121.28,22400.0,91.0729,91.0879,91.0053,91.0879,22400.0
2011-12-06 13:15:00,121.29,121.46,121.29,121.39,75900.0,91.0954,91.2231,91.0954,91.1705,75900.0
2011-12-06 13:20:00,121.42,121.52,121.39,121.51,82000.0,91.193,91.2681,91.1705,91.2606,82000.0
2011-12-06 13:25:00,121.52,121.57,121.49,121.52,65900.0,91.2681,91.3057,91.2456,91.2681,65900.0
2011-12-06 13:30:00,121.55,121.59,121.51,121.55,91800.0,91.2907,91.3207,91.2606,91.2907,91800.0
2011-12-06 13:35:00,121.55,121.6,121.5,121.59,31400.0,91.2907,91.3282,91.2531,91.3207,31400.0
2011-12-06 13:40:00,121.58,121.58,121.45,121.46,25000.0,91.3132,91.3132,91.2156,91.2231,25000.0
2011-12-06 13:45:00,121.45,121.48,121.42,121.47,22000.0,91.2156,91.2381,91.193,91.2306,22000.0
2011-12-06 13:50:00,121.46,121.5,121.42,121.49,263400.0,91.2231,91.2531,91.193,91.2456,263400.0
2011-12-06 13:55:00,121.49,121.52,121.41,121.42,308400.0,91.2456,91.2681,91.1855,91.193,308400.0
2011-12-06 14:00:00,121.42,121.45,121.32,121.39,128000.0,91.193,91.2156,91.1179,91.1705,128000.0
2011-12-06 14:05:00,121.38,121.4,121.34,121.39,34500.0,91.163,91.178,91.133,91.1705,34500.0
2011-12-06 14:10:00,121.38,121.42,121.33,121.4,17000.0,91.163,91.193,91.1254,91.178,17000.0
2011-12-06 14:15:00,121.41,121.56,121.4,121.5,381600.0,91.1855,91.2982,91.178,91.2531,381600.0
2011-12-06 14:20:00,121.49,121.53,121.4,121.43,40500.0,91.2456,91.2757,91.178,91.2006,40500.0
2011-12-06 14:25:00,121.43,121.53,121.43,121.51,29400.0,91.2006,91.2757,91.2006,91.2606,29400.0
2011-12-06 14:30:00,121.51,121.63,121.51,121.61,47300.0,91.2606,91.3508,91.2606,91.3357,47300.0
2011-12-06 14:35:00,121.6,121.8,121.55,121.79,79900.0,91.3282,91.4784,91.2907,91.4709,79900.0
2011-12-06 14:40:00,121.79,121.93,121.77,121.84,137700.0,91.4709,91.5761,91.4559,91.5085,137700.0
2011-12-06 14:45:00,121.85,121.9,121.82,121.89,69300.0,91.516,91.5535,91.4935,91.546,69300.0
2011-12-06 14:50:00,121.89,122.03,121.84,122.03,253200.0,91.546,91.6512,91.5085,91.6512,253200.0
2011-12-06 14:55:00,122.03,122.05,121.92,121.95,192200.0,91.6512,91.6662,91.5686,91.5911,192200.0
2011-12-06 15:00:00,121.94,122.02,121.91,121.91,144000.0,91.5836,91.6437,91.5611,91.5611,144000.0
2011-12-06 15:05:00,121.91,121.94,121.87,121.92,150500.0,91.5611,91.5836,91.531,91.5686,150500.0
2011-12-06 15:10:00,121.92,122.09,121.91,122.02,129300.0,91.5686,91.6962,91.5611,91.6437,129300.0
2011-12-06 15:15:00,122.01,122.06,121.91,121.94,68600.0,91.6362,91.6737,91.5611,91.5836,68600.0
2011-12-06 15:20:00,121.94,121.98,121.88,121.9,70200.0,91.5836,91.6136,91.5385,91.5535,70200.0
2011-12-06 15:25:00,121.92,121.98,121.7,121.71,133500.0,91.5686,91.6136,91.4033,91.4108,133500.0
2011-12-06 15:30:00,121.71,121.84,121.71,121.83,299000.0,91.4108,91.5085,91.4108,91.501,299000.0
2011-12-06 15:35:00,121.83,121.89,121.81,121.85,119500.0,91.501,91.546,91.486,91.516,119500.0
2011-12-06 15:40:00,121.85,121.9,121.66,121.69,105400.0,91.516,91.5535,91.3733,91.3958,105400.0
2011-12-06 15:45:00,121.69,121.73,121.58,121.65,131400.0,91.3958,91.4259,91.3132,91.3658,131400.0
2011-12-06 15:50:00,121.65,121.67,121.55,121.55,244000.0,91.3658,91.3808,91.2907,91.2907,244000.0
2011-12-06 15:55:00,121.55,121.56,121.4,121.41,182300.0,91.2907,91.2982,91.178,91.1855,182300.0
2011-12-07 09:30:00,121.07,121.09,120.78,120.84,212200.0,90.9302,90.9452,90.7124,90.7574,212200.0
2011-12-07 09:35:00,120.83,120.91,120.71,120.77,187400.0,90.7499,90.81,90.6598,90.7049,187400.0
2011-12-07 09:40:00,120.77,120.79,120.59,120.67,95600.0,90.7049,90.7199,90.5697,90.6297,95600.0
2011-12-07 09:45:00,120.67,120.78,120.61,120.73,105500.0,90.6297,90.7124,90.5847,90.6748,105500.0
2011-12-07 09:50:00,120.72,120.81,120.7,120.72,90500.0,90.6673,90.7349,90.6523,90.6673,90500.0
2011-12-07 09:55:00,120.72,120.98,120.64,120.91,118200.0,90.6673,90.8626,90.6072,90.81,118200.0
2011-12-07 10:00:00,120.9,120.94,120.82,120.9,128300.0,90.8025,90.8325,90.7424,90.8025,128300.0
2011-12-07 10:05:00,120.88,120.97,120.76,120.78,87800.0,90.7875,90.8551,90.6973,90.7124,87800.0
2011-12-07 10:10:00,120.79,121.02,120.79,120.96,63900.0,90.7199,90.8926,90.7199,90.8476,63900.0
2011-12-07 10:15:00,120.97,121.0,120.88,120.93,59100.0,90.8551,90.8776,90.7875,90.825,59100.0
2011-12-07 10:20:00,120.96,120.98,120.75,120.77,104700.0,90.8476,90.8626,90.6898,90.7049,104700.0
2011-12-07 10:25:00,120.78,120.81,120.58,120.73,131200.0,90.7124,90.7349,90.5622,90.6748,131200.0
2011-12-07 10:30:00,120.73,120.8,120.6,120.75,124600.0,90.6748,90.7274,90.5772,90.6898,124600.0
2011-12-07 10:35:00,120.74,120.83,120.66,120.83,68400.0,90.6823,90.7499,90.6222,90.7499,68400.0
2011-12-07 10:40:00,120.83,120.86,120.74,120.8,72000.0,90.7499,90.7724,90.6823,90.7274,72000.0
2011-12-07 10:45:00,120.8,121.05,120.8,121.0,181800.0,90.7274,90.9151,90.7274,90.8776,181800.0
2011-12-07 10:50:00,120.99,121.02,120.94,120.97,70000.0,90.8701,90.8926,90.8325,90.8551,70000.0
2011-12-07 10:55:00,120.97,121.03,120.84,121.03,122800.0,90.8551,90.9001,90.7574,90.9001,122800.0
2011-12-07 11:00:00,121.03,121.09,120.97,121.01,78200.0,90.9001,90.9452,90.8551,90.8851,78200.0
2011-12-07 11:05:00,121.02,121.15,121.01,121.13,52500.0,90.8926,90.9903,90.8851,90.9752,52500.0
2011-12-07 11:10:00,121.13,121.16,121.08,121.13,41900.0,90.9752,90.9978,90.9377,90.9752,41900.0
2011-12-07 11:15:00,121.14,121.17,121.05,121.12,39400.0,90.9827,91.0053,90.9151,90.9677,39400.0
2011-12-07 11:20:00,121.13,121.36,121.08,121.26,90100.0,90.9752,91.148,90.9377,91.0729,90100.0
2011-12-07 11:25:00,121.26,121.32,121.25,121.31,44100.0,91.0729,91.1179,91.0654,91.1104,44100.0
2011-12-07 11:30:00,121.31,121.39,121.26,121.33,99100.0,91.1104,91.1705,91.0729,91.1254,99100.0
2011-12-07 11:35:00,121.34,121.4,121.33,121.37,200700.0,91.133,91.178,91.1254,91.1555,200700.0
2011-12-07 11:40:00,121.37,121.4,121.31,121.37,91900.0,91.1555,91.178,91.1104,91.1555,91900.0
2011-12-07 11:45:00,121.39,121.41,121.32,121.36,97200.0,91.1705,91.1855,91.1179,91.148,97200.0
2011-12-07 11:50:00,121.37,121.45,121.37,121.38,130000.0,91.1555,91.2156,91.1555,91.163,130000.0
2011-12-07 11:55:00,121.38,121.43,121.35,121.41,80100.0,91.163,91.2006,91.1405,91.1855,80100.0
2011-12-07 12:00:00,121.43,121.52,121.42,121.45,145600.0,91.2006,91.2681,91.193,91.2156,145600.0
2011-12-07 12:05:00,121.46,121.5,121.42,121.46,100600.0,91.2231,91.2531,91.193,91.2231,100600.0
2011-12-07 12:10:00,121.47,121.48,121.37,121.42,112000.0,91.2306,91.2381,91.1555,91.193,112000.0
2011-12-07 12:15:00,121.42,121.45,121.39,121.42,59600.0,91.193,91.2156,91.1705,91.193,59600.0
2011-12-07 12:20:00,121.41,121.54,121.41,121.54,40500.0,91.1855,91.2832,91.1855,91.2832,40500.0
2011-12-07 12:25:00,121.56,121.8,121.55,121.79,103500.0,91.2982,91.4784,91.2907,91.4709,103500.0
2011-12-07 12:30:00,121.78,121.8,121.73,121.75,105900.0,91.4634,91.4784,91.4259,91.4409,105900.0
2011-12-07 12:35:00,121.75,121.8,121.71,121.74,61000.0,91.4409,91.4784,91.4108,91.4334,61000.0
2011-12-07 12:40:00,121.74,121.83,121.71,121.82,24500.0,91.4334,91.501,91.4108,91.4935,24500.0
2011-12-07 12:45:00,121.82,121.88,121.75,121.78,107100.0,91.4935,91.5385,91.4409,91.4634,107100.0
2011-12-07 12:50:00,121.77,121.84,121.75,121.78,53500.0,91.4559,91.5085,91.4409,91.4634,53500.0
2011-12-07 12:55:00,121.78,121.86,121.78,121.83,51600.0,91.4634,91.5235,91.4634,91.501,51600.0
2011-12-07 13:00:00,121.79,121.84,121.74,121.75,55300.0,91.4709,91.5085,91.4334,91.4409,55300.0
2011-12-07 13:05:00,121.75,121.78,121.7,121.7,38300.0,91.4409,91.4634,91.4033,91.4033,38300.0
2011-12-07 13:10:00,121.7,121.7,121.6,121.62,98300.0,91.4033,91.4033,91.3282,91.3433,98300.0
2011-12-07 13:15:00,121.64,121.74,121.64,121.74,68300.0,91.3583,91.4334,91.3583,91.4334,68300.0
2011-12-07 13:20:00,121.74,121.76,121.67,121.74,66300.0,91.4334,91.4484,91.3808,91.4334,66300.0
2011-12-07 13:25:00,121.74,121.86,121.73,121.81,170700.0,91.4334,91.5235,91.4259,91.486,170700.0
2011-12-07 13:30:00,121.83,121.84,121.7,121.73,87500.0,91.501,91.5085,91.4033,91.4259,87500.0
2011-12-07 13:35:00,121.72,121.79,121.71,121.73,34500.0,91.4184,91.4709,91.4108,91.4259,34500.0
2011-12-07 13:40:00,121.74,121.75,121.65,121.65,44900.0,91.4334,91.4409,91.3658,91.3658,44900.0
2011-12-07 13:45:00,121.66,121.68,121.55,121.61,79400.0,91.3733,91.3883,91.2907,91.3357,79400.0
2011-12-07 13:50:00,121.6,121.63,121.56,121.62,46600.0,91.3282,91.3508,91.2982,91.3433,46600.0
2011-12-07 13:55:00,121.63,121.66,121.6,121.64,67300.0,91.3508,91.3733,91.3282,91.3583,67300.0
2011-12-07 14:00:00,121.63,121.7,121.62,121.64,103000.0,91.3508,91.4033,91.3433,91.3583,103000.0
2011-12-07 14:05:00,121.64,121.65,121.48,121.51,300800.0,91.3583,91.3658,91.2381,91.2606,300800.0
2011-12-07 14:10:00,121.51,121.54,121.45,121.46,36400.0,91.2606,91.2832,91.2156,91.2231,36400.0
2011-12-07 14:15:00,121.45,121.53,121.43,121.45,36500.0,91.2156,91.2757,91.2006,91.2156,36500.0
2011-12-07 14:20:00,121.44,121.57,121.44,121.54,31700.0,91.2081,91.3057,91.2081,91.2832,31700.0
2011-12-07 14:25:00,121.54,121.64,121.53,121.61,32300.0,91.2832,91.3583,91.2757,91.3357,32300.0
2011-12-07 14:30:00,121.61,121.63,121.51,121.59,38000.0,91.3357,91.3508,91.2606,91.3207,38000.0
2011-12-07 14:35:00,121.59,121.64,121.49,121.63,43500.0,91.3207,91.3583,91.2456,91.3508,43500.0
2011-12-07 14:40:00,121.62,121.67,121.33,121.37,171600.0,91.3433,91.3808,91.1254,91.1555,171600.0
2011-12-07 14:45:00,121.37,121.49,121.26,121.3,87500.0,91.1555,91.2456,91.0729,91.1029,87500.0
2011-12-07 14:50:00,121.3,121.36,121.23,121.36,97600.0,91.1029,91.148,91.0503,91.148,97600.0
2011-12-07 14:55:00,121.36,121.38,121.28,121.35,35800.0,91.148,91.163,91.0879,91.1405,35800.0
2011-12-07 15:00:00,121.35,121.47,121.35,121.42,61900.0,91.1405,91.2306,91.1405,91.193,61900.0
2011-12-07 15:05:00,121.42,121.48,121.38,121.4,72200.0,91.193,91.2381,91.163,91.178,72200.0
2011-12-07 15:10:00,121.39,121.39,121.31,121.38,88700.0,91.1705,91.1705,91.1104,91.163,88700.0
2011-12-07 15:15:00,121.39,121.77,121.39,121.71,229700.0,91.1705,91.4559,91.1705,91.4108,229700.0
2011-12-07 15:20:00,121.7,121.86,121.69,121.83,187800.0,91.4033,91.5235,91.3958,91.501,187800.0
2011-12-07 15:25:00,121.82,121.95,121.82,121.9,194200.0,91.4935,91.5911,91.4935,91.5535,194200.0
2011-12-07 15:30:00,121.91,122.0,121.82,121.9,247700.0,91.5611,91.6287,91.4935,91.5535,247700.0
2011-12-07 15:35:00,121.91,122.25,121.89,122.25,173700.0,91.5611,91.8164,91.546,91.8164,173700.0
2011-12-07 15:40:00,122.25,122.57,122.23,122.28,392600.0,91.8164,92.0568,91.8014,91.8389,392600.0
2011-12-07 15:45:00,122.28,122.34,122.15,122.32,268400.0,91.8389,91.884,91.7413,91.869,268400.0
2011-12-07 15:50:00,122.31,122.41,122.25,122.31,328600.0,91.8615,91.9366,91.8164,91.8615,328600.0
2011-12-07 15:55:00,122.31,122.4,121.88,121.98,577100.0,91.8615,91.9291,91.5385,91.6136,577100.0
2011-12-08 09:30:00,121.5,121.62,121.35,121.6,252700.0,91.2531,91.3433,91.1405,91.3282,252700.0
2011-12-08 09:35:00,121.59,121.73,121.5,121.71,207500.0,91.3207,91.4259,91.2531,91.4108,207500.0
2011-12-08 09:40:00,121.69,121.71,121.36,121.46,154200.0,91.3958,91.4108,91.148,91.2231,154200.0
2011-12-08 09:45:00,121.45,121.71,121.42,121.65,208300.0,91.2156,91.4108,91.193,91.3658,208300.0
2011-12-08 09:50:00,121.64,121.81,121.47,121.56,237000.0,91.3583,91.486,91.2306,91.2982,237000.0
2011-12-08 09:55:00,121.55,121.57,121.44,121.48,110600.0,91.2907,91.3057,91.2081,91.2381,110600.0
2011-12-08 10:00:00,121.48,121.57,121.22,121.22,116700.0,91.2381,91.3057,91.0428,91.0428,116700.0
2011-12-08 10:05:00,121.22,121.32,121.14,121.16,204900.0,91.0428,91.1179,90.9827,90.9978,204900.0
2011-12-08 10:10:00,121.16,121.33,121.16,121.27,135500.0,90.9978,91.1254,90.9978,91.0804,135500.0
2011-12-08 10:15:00,121.28,121.31,121.03,121.03,110000.0,91.0879,91.1104,90.9001,90.9001,110000.0
2011-12-08 10:20:00,121.06,121.18,120.99,121.08,73600.0,90.9227,91.0128,90.8701,90.9377,73600.0
2011-12-08 10:25:00,121.09,121.23,121.01,121.11,90500.0,90.9452,91.0503,90.8851,90.9602,90500.0
2011-12-08 10:30:00,121.11,121.43,121.08,121.34,109900.0,90.9602,91.2006,90.9377,91.133,109900.0
2011-12-08 10:35:00,121.34,121.35,121.25,121.3,72400.0,91.133,91.1405,91.0654,91.1029,72400.0
2011-12-08 10:40:00,121.31,121.34,121.19,121.34,46900.0,91.1104,91.133,91.0203,91.133,46900.0
2011-12-08 10:45:00,121.34,121.49,121.29,121.4,86400.0,91.133,91.2456,91.0954,91.178,86400.0
2011-12-08 10:50:00,121.38,121.45,121.31,121.31,24000.0,91.163,91.2156,91.1104,91.1104,24000.0
2011-12-08 10:55:00,121.35,121.4,121.16,121.16,55800.0,91.1405,91.178,90.9978,90.9978,55800.0
2011-12-08 11:00:00,121.15,121.17,121.04,121.08,61800.0,90.9903,91.0053,90.9076,90.9377,61800.0
2011-12-08 11:05:00,121.07,121.16,120.88,120.9,143800.0,90.9302,90.9978,90.7875,90.8025,143800.0
2011-12-08 11:10:00,120.88,120.94,120.79,120.79,78300.0,90.7875,90.8325,90.7199,90.7199,78300.0
2011-12-08 11:15:00,120.79,120.85,120.72,120.76,91100.0,90.7199,90.7649,90.6673,90.6973,91100.0
2011-12-08 11:20:00,120.77,120.96,120.76,120.93,121700.0,90.7049,90.8476,90.6973,90.825,121700.0
2011-12-08 11:25:00,120.92,120.93,120.73,120.75,55000.0,90.8175,90.825,90.6748,90.6898,55000.0
2011-12-08 11:30:00,120.76,120.92,120.73,120.8,43000.0,90.6973,90.8175,90.6748,90.7274,43000.0
2011-12-08 11:35:00,120.79,120.86,120.55,120.56,120600.0,90.7199,90.7724,90.5396,90.5471,120600.0
2011-12-08 11:40:00,120.57,120.62,120.46,120.59,158900.0,90.5546,90.5922,90.472,90.5697,158900.0
2011-12-08 11:45:00,120.59,120.73,120.59,120.68,40800.0,90.5697,90.6748,90.5697,90.6373,40800.0
2011-12-08 11:50:00,120.67,120.77,120.61,120.75,165800.0,90.6297,90.7049,90.5847,90.6898,165800.0
2011-12-08 11:55:00,120.74,120.79,120.72,120.77,29800.0,90.6823,90.7199,90.6673,90.7049,29800.0
2011-12-08 12:00:00,120.78,120.78,120.61,120.65,112800.0,90.7124,90.7124,90.5847,90.6147,112800.0
2011-12-08 12:05:00,120.65,120.86,120.65,120.86,57900.0,90.6147,90.7724,90.6147,90.7724,57900.0
2011-12-08 12:10:00,120.88,120.88,120.8,120.85,32400.0,90.7875,90.7875,90.7274,90.7649,32400.0
2011-12-08 12:15:00,120.85,120.96,120.82,120.95,37500.0,90.7649,90.8476,90.7424,90.84,37500.0
2011-12-08 12:20:00,120.94,120.94,120.84,120.84,14800.0,90.8325,90.8325,90.7574,90.7574,14800.0
2011-12-08 12:25:00,120.84,120.93,120.74,120.79,69000.0,90.7574,90.825,90.6823,90.7199,69000.0
2011-12-08 12:30:00,120.77,120.78,120.67,120.73,30000.0,90.7049,90.7124,90.6297,90.6748,30000.0
2011-12-08 12:35:00,120.74,120.79,120.5,120.52,303400.0,90.6823,90.7199,90.5021,90.5171,303400.0
2011-12-08 12:40:00,120.52,120.61,120.52,120.56,114400.0,90.5171,90.5847,90.5171,90.5471,114400.0
2011-12-08 12:45:00,120.57,120.64,120.48,120.64,23900.0,90.5546,90.6072,90.487,90.6072,23900.0
2011-12-08 12:50:00,120.66,120.71,120.6,120.63,37300.0,90.6222,90.6598,90.5772,90.5997,37300.0
2011-12-08 12:55:00,120.64,120.68,120.59,120.61,25200.0,90.6072,90.6373,90.5697,90.5847,25200.0
2011-12-08 13:00:00,120.6,120.61,120.4,120.41,84800.0,90.5772,90.5847,90.427,90.4345,84800.0
2011-12-08 13:05:00,120.41,120.41,120.21,120.26,131200.0,90.4345,90.4345,90.2843,90.3218,131200.0
2011-12-08 13:10:00,120.24,120.26,120.09,120.2,98700.0,90.3068,90.3218,90.1941,90.2768,98700.0
2011-12-08 13:15:00,120.21,120.29,120.09,120.27,96200.0,90.2843,90.3443,90.1941,90.3293,96200.0
2011-12-08 13:20:00,120.26,120.27,120.12,120.23,227700.0,90.3218,90.3293,90.2167,90.2993,227700.0
2011-12-08 13:25:00,120.23,120.36,120.19,120.29,62000.0,90.2993,90.3969,90.2692,90.3443,62000.0
2011-12-08 13:30:00,120.28,120.32,120.18,120.21,47600.0,90.3368,90.3669,90.2617,90.2843,47600.0
2011-12-08 13:35:00,120.21,120.3,120.17,120.29,35900.0,90.2843,90.3519,90.2542,90.3443,35900.0
2011-12-08 13:40:00,120.31,120.44,120.31,120.4,38700.0,90.3594,90.457,90.3594,90.427,38700.0
2011-12-08 13:45:00,120.4,120.48,120.35,120.37,43800.0,90.427,90.487,90.3894,90.4044,43800.0
2011-12-08 13:50:00,120.38,120.41,120.33,120.38,35800.0,90.4119,90.4345,90.3744,90.4119,35800.0
2011-12-08 13:55:00,120.37,120.49,120.33,120.46,23300.0,90.4044,90.4946,90.3744,90.472,23300.0
2011-12-08 14:00:00,120.44,120.44,120.28,120.28,36200.0,90.457,90.457,90.3368,90.3368,36200.0
2011-12-08 14:05:00,120.27,120.38,120.17,120.38,58600.0,90.3293,90.4119,90.2542,90.4119,58600.0
2011-12-08 14:10:00,120.38,120.49,120.35,120.42,28800.0,90.4119,90.4946,90.3894,90.442,28800.0
2011-12-08 14:15:00,120.42,120.61,120.41,120.56,31400.0,90.442,90.5847,90.4345,90.5471,31400.0
2011-12-08 14:20:00,120.55,120.58,120.41,120.5,30200.0,90.5396,90.5622,90.4345,90.5021,30200.0
2011-12-08 14:25:00,120.49,120.54,120.42,120.47,39400.0,90.4946,90.5321,90.442,90.4795,39400.0
2011-12-08 14:30:00,120.47,120.55,120.36,120.53,57000.0,90.4795,90.5396,90.3969,90.5246,57000.0
2011-12-08 14:35:00,120.49,120.49,120.3,120.3,35900.0,90.4946,90.4946,90.3519,90.3519,35900.0
2011-12-08 14:40:00,120.3,120.37,120.21,120.26,57000.0,90.3519,90.4044,90.2843,90.3218,57000.0
2011-12-08 14:45:00,120.27,120.43,120.25,120.41,37600.0,90.3293,90.4495,90.3143,90.4345,37600.0
2011-12-08 14:50:00,120.4,120.43,120.12,120.12,61400.0,90.427,90.4495,90.2167,90.2167,61400.0
2011-12-08 14:55:00,120.13,120.24,120.11,120.21,115900.0,90.2242,90.3068,90.2092,90.2843,115900.0
2011-12-08 15:00:00,120.22,120.33,120.21,120.3,77400.0,90.2918,90.3744,90.2843,90.3519,77400.0
2011-12-08 15:05:00,120.3,120.3,120.14,120.18,88200.0,90.3519,90.3519,90.2317,90.2617,88200.0
2011-12-08 15:10:00,120.15,120.53,120.15,120.49,69800.0,90.2392,90.5246,90.2392,90.4946,69800.0
2011-12-08 15:15:00,120.5,120.66,120.48,120.66,98800.0,90.5021,90.6222,90.487,90.6222,98800.0
2011-12-08 15:20:00,120.66,120.68,120.49,120.49,88800.0,90.6222,90.6373,90.4946,90.4946,88800.0
2011-12-08 15:25:00,120.5,120.78,120.47,120.66,93000.0,90.5021,90.7124,90.4795,90.6222,93000.0
2011-12-08 15:30:00,120.67,121.06,120.64,120.94,238700.0,90.6297,90.9227,90.6072,90.8325,238700.0
2011-12-08 15:35:00,120.95,121.02,120.64,120.64,124300.0,90.84,90.8926,90.6072,90.6072,124300.0
2011-12-08 15:40:00,120.64,120.7,120.31,120.41,318400.0,90.6072,90.6523,90.3594,90.4345,318400.0
2011-12-08 15:45:00,120.41,120.5,120.03,120.16,379000.0,90.4345,90.5021,90.1491,90.2467,379000.0
2011-12-08 15:50:00,120.18,120.18,119.86,120.0,403200.0,90.2617,90.2617,90.0214,90.1265,403200.0
2011-12-08 15:55:00,120.0,120.0,119.64,119.96,563000.0,90.1265,90.1265,89.8562,90.0965,563000.0
2011-12-09 09:30:00,120.47,120.84,120.41,120.77,260500.0,90.4795,90.7574,90.4345,90.7049,260500.0
2011-12-09 09:35:00,120.76,120.94,120.7,120.81,175100.0,90.6973,90.8325,90.6523,90.7349,175100.0
2011-12-09 09:40:00,120.8,120.94,120.7,120.75,235900.0,90.7274,90.8325,90.6523,90.6898,235900.0
2011-12-09 09:45:00,120.75,121.0,120.73,121.0,159700.0,90.6898,90.8776,90.6748,90.8776,159700.0
2011-12-09 09:50:00,121.0,121.2,120.97,121.19,149500.0,90.8776,91.0278,90.8551,91.0203,149500.0
2011-12-09 09:55:00,121.16,121.31,121.0,121.05,213300.0,90.9978,91.1104,90.8776,90.9151,213300.0
2011-12-09 10:00:00,121.06,121.36,121.03,121.33,160400.0,90.9227,91.148,90.9001,91.1254,160400.0
2011-12-09 10:05:00,121.33,121.41,121.24,121.32,267200.0,91.1254,91.1855,91.0578,91.1179,267200.0
2011-12-09 10:10:00,121.3,121.39,121.2,121.24,123000.0,91.1029,91.1705,91.0278,91.0578,123000.0
2011-12-09 10:15:00,121.25,121.27,121.12,121.18,72400.0,91.0654,91.0804,90.9677,91.0128,72400.0
2011-12-09 10:20:00,121.17,121.27,121.15,121.19,81900.0,91.0053,91.0804,90.9903,91.0203,81900.0
2011-12-09 10:25:00,121.18,121.23,121.02,121.13,113400.0,91.0128,91.0503,90.8926,90.9752,113400.0
2011-12-09 10:30:00,121.13,121.25,121.07,121.22,108700.0,90.9752,91.0654,90.9302,91.0428,108700.0
2011-12-09 10:35:00,121.24,121.26,120.96,121.0,99800.0,91.0578,91.0729,90.8476,90.8776,99800.0
2011-12-09 10:40:00,120.99,121.1,120.92,121.05,166400.0,90.8701,90.9527,90.8175,90.9151,166400.0
2011-12-09 10:45:00,121.05,121.1,120.94,121.08,60400.0,90.9151,90.9527,90.8325,90.9377,60400.0
2011-12-09 10:50:00,121.1,121.26,120.92,121.19,153600.0,90.9527,91.0729,90.8175,91.0203,153600.0
2011-12-09 10:55:00,121.19,121.35,121.13,121.34,253500.0,91.0203,91.1405,90.9752,91.133,253500.0
2011-12-09 11:00:00,121.34,121.56,121.3,121.49,152800.0,91.133,91.2982,91.1029,91.2456,152800.0
2011-12-09 11:05:00,121.5,121.55,121.45,121.55,76700.0,91.2531,91.2907,91.2156,91.2907,76700.0
2011-12-09 11:10:00,121.54,121.61,121.48,121.53,131900.0,91.2832,91.3357,91.2381,91.2757,131900.0
2011-12-09 11:15:00,121.52,121.59,121.47,121.59,175100.0,91.2681,91.3207,91.2306,91.3207,175100.0
2011-12-09 11:20:00,121.57,121.64,121.52,121.6,103600.0,91.3057,91.3583,91.2681,91.3282,103600.0
2011-12-09 11:25:00,121.59,121.66,121.53,121.65,87900.0,91.3207,91.3733,91.2757,91.3658,87900.0
2011-12-09 11:30:00,121.63,121.69,121.6,121.64,54500.0,91.3508,91.3958,91.3282,91.3583,54500.0
2011-12-09 11:35:00,121.63,121.65,121.57,121.62,35100.0,91.3508,91.3658,91.3057,91.3433,35100.0
2011-12-09 11:40:00,121.62,121.83,121.62,121.77,97100.0,91.3433,91.501,91.3433,91.4559,97100.0
2011-12-09 11:45:00,121.78,121.79,121.53,121.55,87500.0,91.4634,91.4709,91.2757,91.2907,87500.0
2011-12-09 11:50:00,121.55,121.61,121.53,121.57,32000.0,91.2907,91.3357,91.2757,91.3057,32000.0
2011-12-09 11:55:00,121.58,121.58,121.52,121.58,16500.0,91.3132,91.3132,91.2681,91.3132,16500.0
2011-12-09 12:00:00,121.56,121.58,121.44,121.47,39900.0,91.2982,91.3132,91.2081,91.2306,39900.0
2011-12-09 12:05:00,121.47,121.55,121.47,121.55,44900.0,91.2306,91.2907,91.2306,91.2907,44900.0
2011-12-09 12:10:00,121.55,121.61,121.54,121.59,45800.0,91.2907,91.3357,91.2832,91.3207,45800.0
2011-12-09 12:15:00,121.58,121.66,121.56,121.66,25200.0,91.3132,91.3733,91.2982,91.3733,25200.0
2011-12-09 12:20:00,121.65,121.71,121.62,121.66,43100.0,91.3658,91.4108,91.3433,91.3733,43100.0
2011-12-09 12:25:00,121.64,121.65,121.51,121.53,30000.0,91.3583,91.3658,91.2606,91.2757,30000.0
2011-12-09 12:30:00,121.54,121.59,121.5,121.59,41100.0,91.2832,91.3207,91.2531,91.3207,41100.0
2011-12-09 12:35:00,121.58,121.7,121.57,121.64,25000.0,91.3132,91.4033,91.3057,91.3583,25000.0
2011-12-09 12:40:00,121.64,121.72,121.57,121.66,66000.0,91.3583,91.4184,91.3057,91.3733,66000.0
2011-12-09 12:45:00,121.69,121.73,121.64,121.66,41400.0,91.3958,91.4259,91.3583,91.3733,41400.0
2011-12-09 12:50:00,121.66,121.69,121.59,121.62,47600.0,91.3733,91.3958,91.3207,91.3433,47600.0
2011-12-09 12:55:00,121.62,121.63,121.57,121.57,11000.0,91.3433,91.3508,91.3057,91.3057,11000.0
2011-12-09 13:00:00,121.6,121.65,121.6,121.6,34700.0,91.3282,91.3658,91.3282,91.3282,34700.0
2011-12-09 13:05:00,121.59,121.61,121.51,121.55,17500.0,91.3207,91.3357,91.2606,91.2907,17500.0
2011-12-09 13:10:00,121.55,121.62,121.54,121.58,23200.0,91.2907,91.3433,91.2832,91.3132,23200.0
2011-12-09 13:15:00,121.58,121.64,121.57,121.62,11300.0,91.3132,91.3583,91.3057,91.3433,11300.0
2011-12-09 13:20:00,121.64,121.73,121.64,121.68,39800.0,91.3583,91.4259,91.3583,91.3883,39800.0
2011-12-09 13:25:00,121.68,121.81,121.63,121.74,225200.0,91.3883,91.486,91.3508,91.4334,225200.0
2011-12-09 13:30:00,121.73,121.76,121.68,121.71,51800.0,91.4259,91.4484,91.3883,91.4108,51800.0
2011-12-09 13:35:00,121.71,121.72,121.65,121.67,34800.0,91.4108,91.4184,91.3658,91.3808,34800.0
2011-12-09 13:40:00,121.66,121.75,121.66,121.74,15600.0,91.3733,91.4409,91.3733,91.4334,15600.0
2011-12-09 13:45:00,121.74,121.74,121.66,121.7,30700.0,91.4334,91.4334,91.3733,91.4033,30700.0
2011-12-09 13:50:00,121.7,121.73,121.64,121.67,39300.0,91.4033,91.4259,91.3583,91.3808,39300.0
2011-12-09 13:55:00,121.66,121.68,121.61,121.67,32400.0,91.3733,91.3883,91.3357,91.3808,32400.0
2011-12-09 14:00:00,121.64,121.76,121.64,121.74,40900.0,91.3583,91.4484,91.3583,91.4334,40900.0
2011-12-09 14:05:00,121.73,121.73,121.66,121.7,20900.0,91.4259,91.4259,91.3733,91.4033,20900.0
2011-12-09 14:10:00,121.73,121.76,121.68,121.7,42600.0,91.4259,91.4484,91.3883,91.4033,42600.0
2011-12-09 14:15:00,121.7,121.7,121.62,121.63,47800.0,91.4033,91.4033,91.3433,91.3508,47800.0
2011-12-09 14:20:00,121.63,121.64,121.58,121.63,7200.0,91.3508,91.3583,91.3132,91.3508,7200.0
2011-12-09 14:25:00,121.64,121.87,121.62,121.81,97200.0,91.3583,91.531,91.3433,91.486,97200.0
2011-12-09 14:30:00,121.83,121.98,121.83,121.97,100100.0,91.501,91.6136,91.501,91.6061,100100.0
2011-12-09 14:35:00,121.97,121.97,121.9,121.9,62200.0,91.6061,91.6061,91.5535,91.5535,62200.0
2011-12-09 14:40:00,121.9,121.95,121.85,121.95,37100.0,91.5535,91.5911,91.516,91.5911,37100.0
2011-12-09 14:45:00,121.95,122.04,121.87,122.03,110400.0,91.5911,91.6587,91.531,91.6512,110400.0
2011-12-09 14:50:00,122.03,122.11,121.99,122.05,138300.0,91.6512,91.7113,91.6211,91.6662,138300.0
2011-12-09 14:55:00,122.05,122.06,121.91,121.92,89700.0,91.6662,91.6737,91.5611,91.5686,89700.0
2011-12-09 15:00:00,121.91,121.93,121.73,121.73,30600.0,91.5611,91.5761,91.4259,91.4259,30600.0
2011-12-09 15:05:00,121.72,121.85,121.67,121.85,46100.0,91.4184,91.516,91.3808,91.516,46100.0
2011-12-09 15:10:00,121.84,121.9,121.81,121.88,45900.0,91.5085,91.5535,91.486,91.5385,45900.0
2011-12-09 15:15:00,121.87,121.87,121.69,121.71,78800.0,91.531,91.531,91.3958,91.4108,78800.0
2011-12-09 15:20:00,121.74,121.86,121.74,121.82,62400.0,91.4334,91.5235,91.4334,91.4935,62400.0
2011-12-09 15:25:00,121.83,121.91,121.83,121.91,136800.0,91.501,91.5611,91.501,91.5611,136800.0
2011-12-09 15:30:00,121.9,121.91,121.79,121.81,91200.0,91.5535,91.5611,91.4709,91.486,91200.0
2011-12-09 15:35:00,121.82,121.9,121.82,121.88,68600.0,91.4935,91.5535,91.4935,91.5385,68600.0
2011-12-09 15:40:00,121.88,122.05,121.87,122.02,153600.0,91.5385,91.6662,91.531,91.6437,153600.0
2011-12-09 15:45:00,122.02,122.02,121.69,121.74,231000.0,91.6437,91.6437,91.3958,91.4334,231000.0
2011-12-09 15:50:00,121.75,121.87,121.67,121.87,183900.0,91.4409,91.531,91.3808,91.531,183900.0
2011-12-09 15:55:00,121.87,122.0,121.75,121.78,260800.0,91.531,91.6287,91.4409,91.4634,260800.0
2011-12-12 09:30:00,120.91,120.96,120.61,120.69,339200.0,90.81,90.8476,90.5847,90.6448,339200.0
2011-12-12 09:35:00,120.67,120.73,120.56,120.71,131400.0,90.6297,90.6748,90.5471,90.6598,131400.0
2011-12-12 09:40:00,120.71,120.71,120.52,120.56,100100.0,90.6598,90.6598,90.5171,90.5471,100100.0
2011-12-12 09:45:00,120.56,120.73,120.55,120.7,81000.0,90.5471,90.6748,90.5396,90.6523,81000.0
2011-12-12 09:50:00,120.7,120.7,120.47,120.51,113900.0,90.6523,90.6523,90.4795,90.5096,113900.0
2011-12-12 09:55:00,120.51,120.52,120.23,120.33,189000.0,90.5096,90.5171,90.2993,90.3744,189000.0
2011-12-12 10:00:00,120.33,120.4,120.25,120.26,100400.0,90.3744,90.427,90.3143,90.3218,100400.0
2011-12-12 10:05:00,120.24,120.49,120.22,120.43,212300.0,90.3068,90.4946,90.2918,90.4495,212300.0
2011-12-12 10:10:00,120.43,120.49,120.38,120.44,82800.0,90.4495,90.4946,90.4119,90.457,82800.0
2011-12-12 10:15:00,120.45,120.45,120.19,120.22,95300.0,90.4645,90.4645,90.2692,90.2918,95300.0
2011-12-12 10:20:00,120.22,120.22,120.12,120.16,81900.0,90.2918,90.2918,90.2167,90.2467,81900.0
2011-12-12 10:25:00,120.18,120.21,120.07,120.16,92200.0,90.2617,90.2843,90.1791,90.2467,92200.0
2011-12-12 10:30:00,120.16,120.17,120.07,120.14,115300.0,90.2467,90.2542,90.1791,90.2317,115300.0
2011-12-12 10:35:00,120.15,120.23,120.11,120.13,50000.0,90.2392,90.2993,90.2092,90.2242,50000.0
2011-12-12 10:40:00,120.13,120.26,120.09,120.26,54700.0,90.2242,90.3218,90.1941,90.3218,54700.0
2011-12-12 10:45:00,120.26,120.26,120.16,120.24,22900.0,90.3218,90.3218,90.2467,90.3068,22900.0
2011-12-12 10:50:00,120.23,120.24,120.14,120.21,44900.0,90.2993,90.3068,90.2317,90.2843,44900.0
2011-12-12 10:55:00,120.23,120.31,120.17,120.23,65600.0,90.2993,90.3594,90.2542,90.2993,65600.0
2011-12-12 11:00:00,120.23,120.28,120.17,120.23,51000.0,90.2993,90.3368,90.2542,90.2993,51000.0
2011-12-12 11:05:00,120.26,120.28,120.14,120.15,95000.0,90.3218,90.3368,90.2317,90.2392,95000.0
2011-12-12 11:10:00,120.14,120.15,120.07,120.13,61300.0,90.2317,90.2392,90.1791,90.2242,61300.0
2011-12-12 11:15:00,120.12,120.12,119.92,119.98,133800.0,90.2167,90.2167,90.0665,90.1115,133800.0
2011-12-12 11:20:00,119.96,120.15,119.95,120.12,48500.0,90.0965,90.2392,90.089,90.2167,48500.0
2011-12-12 11:25:00,120.11,120.16,120.01,120.04,42400.0,90.2092,90.2467,90.1341,90.1566,42400.0
2011-12-12 11:30:00,120.02,120.1,119.97,120.0,71900.0,90.1416,90.2016,90.104,90.1265,71900.0
2011-12-12 11:35:00,120.01,120.06,119.98,120.06,28600.0,90.1341,90.1716,90.1115,90.1716,28600.0
2011-12-12 11:40:00,120.07,120.07,119.9,119.92,50600.0,90.1791,90.1791,90.0514,90.0665,50600.0
2011-12-12 11:45:00,119.92,119.93,119.71,119.72,155700.0,90.0665,90.074,89.9087,89.9162,155700.0
2011-12-12 11:50:00,119.73,119.77,119.61,119.64,166700.0,89.9238,89.9538,89.8336,89.8562,166700.0
2011-12-12 11:55:00,119.63,119.66,119.38,119.56,162200.0,89.8487,89.8712,89.6609,89.7961,162200.0
2011-12-12 12:00:00,119.56,119.58,119.48,119.5,43600.0,89.7961,89.8111,89.736,89.751,43600.0
2011-12-12 12:05:00,119.5,119.57,119.45,119.49,49500.0,89.751,89.8036,89.7135,89.7435,49500.0
2011-12-12 12:10:00,119.49,119.59,119.46,119.57,39500.0,89.7435,89.8186,89.721,89.8036,39500.0
2011-12-12 12:15:00,119.59,119.61,119.54,119.57,36300.0,89.8186,89.8336,89.7811,89.8036,36300.0
2011-12-12 12:20:00,119.57,119.62,119.54,119.55,18000.0,89.8036,89.8411,89.7811,89.7886,18000.0
2011-12-12 12:25:00,119.55,119.57,119.51,119.56,28900.0,89.7886,89.8036,89.7585,89.7961,28900.0
2011-12-12 12:30:00,119.55,119.57,119.5,119.55,52100.0,89.7886,89.8036,89.751,89.7886,52100.0
2011-12-12 12:35:00,119.57,119.66,119.54,119.61,42200.0,89.8036,89.8712,89.7811,89.8336,42200.0
2011-12-12 12:40:00,119.62,119.64,119.57,119.63,21900.0,89.8411,89.8562,89.8036,89.8487,21900.0
2011-12-12 12:45:00,119.64,119.64,119.61,119.64,14200.0,89.8562,89.8562,89.8336,89.8562,14200.0
2011-12-12 12:50:00,119.65,119.71,119.64,119.69,46000.0,89.8637,89.9087,89.8562,89.8937,46000.0
2011-12-12 12:55:00,119.67,119.69,119.58,119.59,27100.0,89.8787,89.8937,89.8111,89.8186,27100.0
2011-12-12 13:00:00,119.59,119.61,119.48,119.52,55800.0,89.8186,89.8336,89.736,89.766,55800.0
2011-12-12 13:05:00,119.53,119.57,119.51,119.51,13500.0,89.7735,89.8036,89.7585,89.7585,13500.0
2011-12-12 13:10:00,119.5,119.51,119.43,119.48,42500.0,89.751,89.7585,89.6984,89.736,42500.0
2011-12-12 13:15:00,119.47,119.51,119.44,119.44,29900.0,89.7285,89.7585,89.706,89.706,29900.0
2011-12-12 13:20:00,119.45,119.53,119.44,119.51,16900.0,89.7135,89.7735,89.706,89.7585,16900.0
2011-12-12 13:25:00,119.53,119.65,119.53,119.65,32800.0,89.7735,89.8637,89.7735,89.8637,32800.0
2011-12-12 13:30:00,119.63,119.65,119.59,119.64,16800.0,89.8487,89.8637,89.8186,89.8562,16800.0
2011-12-12 13:35:00,119.64,119.65,119.61,119.62,29500.0,89.8562,89.8637,89.8336,89.8411,29500.0
2011-12-12 13:40:00,119.62,119.67,119.62,119.66,33700.0,89.8411,89.8787,89.8411,89.8712,33700.0
2011-12-12 13:45:00,119.66,119.72,119.66,119.71,33800.0,89.8712,89.9162,89.8712,89.9087,33800.0
2011-12-12 13:50:00,119.72,119.77,119.63,119.67,26000.0,89.9162,89.9538,89.8487,89.8787,26000.0
2011-12-12 13:55:00,119.66,119.69,119.66,119.68,6300.0,89.8712,89.8937,89.8712,89.8862,6300.0
2011-12-12 14:00:00,119.69,119.69,119.6,119.68,23400.0,89.8937,89.8937,89.8261,89.8862,23400.0
2011-12-12 14:05:00,119.68,119.72,119.57,119.61,42100.0,89.8862,89.9162,89.8036,89.8336,42100.0
2011-12-12 14:10:00,119.6,119.61,119.47,119.5,55800.0,89.8261,89.8336,89.7285,89.751,55800.0
2011-12-12 14:15:00,119.49,119.66,119.47,119.65,48800.0,89.7435,89.8712,89.7285,89.8637,48800.0
2011-12-12 14:20:00,119.65,119.79,119.64,119.76,104500.0,89.8637,89.9688,89.8562,89.9463,104500.0
2011-12-12 14:25:00,119.76,119.78,119.68,119.69,83400.0,89.9463,89.9613,89.8862,89.8937,83400.0
2011-12-12 14:30:00,119.67,119.72,119.61,119.66,29500.0,89.8787,89.9162,89.8336,89.8712,29500.0
2011-12-12 14:35:00,119.64,119.66,119.49,119.51,102400.0,89.8562,89.8712,89.7435,89.7585,102400.0
2011-12-12 14:40:00,119.5,119.53,119.44,119.53,70400.0,89.751,89.7735,89.706,89.7735,70400.0
2011-12-12 14:45:00,119.54,119.59,119.5,119.5,169900.0,89.7811,89.8186,89.751,89.751,169900.0
2011-12-12 14:50:00,119.5,119.59,119.5,119.57,45500.0,89.751,89.8186,89.751,89.8036,45500.0
2011-12-12 14:55:00,119.56,119.77,119.55,119.76,78600.0,89.7961,89.9538,89.7886,89.9463,78600.0
2011-12-12 15:00:00,119.76,119.79,119.66,119.71,46900.0,89.9463,89.9688,89.8712,89.9087,46900.0
2011-12-12 15:05:00,119.69,119.76,119.56,119.59,88700.0,89.8937,89.9463,89.7961,89.8186,88700.0
2011-12-12 15:10:00,119.6,119.66,119.58,119.65,36200.0,89.8261,89.8712,89.8111,89.8637,36200.0
2011-12-12 15:15:00,119.64,119.71,119.62,119.7,37900.0,89.8562,89.9087,89.8411,89.9012,37900.0
2011-12-12 15:20:00,119.69,119.72,119.56,119.63,65700.0,89.8937,89.9162,89.7961,89.8487,65700.0
2011-12-12 15:25:00,119.63,119.95,119.63,119.89,134000.0,89.8487,90.089,89.8487,90.0439,134000.0
2011-12-12 15:30:00,119.87,119.97,119.82,119.96,120300.0,90.0289,90.104,89.9914,90.0965,120300.0
2011-12-12 15:35:00,119.97,120.09,119.95,120.09,139800.0,90.104,90.1941,90.089,90.1941,139800.0
2011-12-12 15:40:00,120.09,120.26,120.06,120.07,190600.0,90.1941,90.3218,90.1716,90.1791,190600.0
2011-12-12 15:45:00,120.08,120.1,119.96,120.09,95600.0,90.1866,90.2016,90.0965,90.1941,95600.0
2011-12-12 15:50:00,120.08,120.28,120.03,120.28,179600.0,90.1866,90.3368,90.1491,90.3368,179600.0
2011-12-12 15:55:00,120.27,120.28,120.11,120.23,285300.0,90.3293,90.3368,90.2092,90.2993,285300.0
2011-12-13 09:30:00,120.91,121.19,120.89,121.12,157000.0,90.81,91.0203,90.795,90.9677,157000.0
2011-12-13 09:35:00,121.12,121.22,121.1,121.19,66200.0,90.9677,91.0428,90.9527,91.0203,66200.0
2011-12-13 09:40:00,121.2,121.35,121.18,121.31,66400.0,91.0278,91.1405,91.0128,91.1104,66400.0
2011-12-13 09:45:00,121.32,121.37,121.24,121.33,108200.0,91.1179,91.1555,91.0578,91.1254,108200.0
2011-12-13 09:50:00,121.32,121.44,121.3,121.37,66100.0,91.1179,91.2081,91.1029,91.1555,66100.0
2011-12-13 09:55:00,121.4,121.44,121.22,121.28,99000.0,91.178,91.2081,91.0428,91.0879,99000.0
2011-12-13 10:00:00,121.3,121.49,121.3,121.47,65500.0,91.1029,91.2456,91.1029,91.2306,65500.0
2011-12-13 10:05:00,121.45,121.48,121.4,121.44,61200.0,91.2156,91.2381,91.178,91.2081,61200.0
2011-12-13 10:10:00,121.42,121.49,121.39,121.39,77300.0,91.193,91.2456,91.1705,91.1705,77300.0
2011-12-13 10:15:00,121.39,121.42,121.32,121.36,48000.0,91.1705,91.193,91.1179,91.148,48000.0
2011-12-13 10:20:00,121.37,121.44,121.26,121.26,76600.0,91.1555,91.2081,91.0729,91.0729,76600.0
2011-12-13 10:25:00,121.27,121.32,121.09,121.09,71700.0,91.0804,91.1179,90.9452,90.9452,71700.0
2011-12-13 10:30:00,121.09,121.2,121.09,121.12,52300.0,90.9452,91.0278,90.9452,90.9677,52300.0
2011-12-13 10:35:00,121.12,121.12,120.98,121.01,61100.0,90.9677,90.9677,90.8626,90.8851,61100.0
2011-12-13 10:40:00,121.03,121.03,120.94,120.96,70100.0,90.9001,90.9001,90.8325,90.8476,70100.0
2011-12-13 10:45:00,120.97,120.97,120.63,120.7,136300.0,90.8551,90.8551,90.5997,90.6523,136300.0
2011-12-13 10:50:00,120.7,120.83,120.64,120.77,97600.0,90.6523,90.7499,90.6072,90.7049,97600.0
2011-12-13 10:55:00,120.78,120.86,120.73,120.73,79600.0,90.7124,90.7724,90.6748,90.6748,79600.0
2011-12-13 11:00:00,120.72,120.74,120.57,120.58,97800.0,90.6673,90.6823,90.5546,90.5622,97800.0
2011-12-13 11:05:00,120.55,120.58,120.37,120.4,93900.0,90.5396,90.5622,90.4044,90.427,93900.0
2011-12-13 11:10:00,120.41,120.55,120.41,120.53,58300.0,90.4345,90.5396,90.4345,90.5246,58300.0
2011-12-13 11:15:00,120.52,120.67,120.47,120.63,58600.0,90.5171,90.6297,90.4795,90.5997,58600.0
2011-12-13 11:20:00,120.62,120.72,120.61,120.67,24100.0,90.5922,90.6673,90.5847,90.6297,24100.0
2011-12-13 11:25:00,120.69,120.76,120.66,120.72,37400.0,90.6448,90.6973,90.6222,90.6673,37400.0
2011-12-13 11:30:00,120.73,120.77,120.65,120.77,102100.0,90.6748,90.7049,90.6147,90.7049,102100.0
2011-12-13 11:35:00,120.76,120.84,120.74,120.84,33900.0,90.6973,90.7574,90.6823,90.7574,33900.0
2011-12-13 11:40:00,120.85,120.85,120.76,120.79,30900.0,90.7649,90.7649,90.6973,90.7199,30900.0
2011-12-13 11:45:00,120.79,120.85,120.72,120.8,29500.0,90.7199,90.7649,90.6673,90.7274,29500.0
2011-12-13 11:50:00,120.8,120.83,120.77,120.81,30400.0,90.7274,90.7499,90.7049,90.7349,30400.0
2011-12-13 11:55:00,120.83,120.95,120.78,120.92,82700.0,90.7499,90.84,90.7124,90.8175,82700.0
2011-12-13 12:00:00,120.93,120.96,120.9,120.91,31300.0,90.825,90.8476,90.8025,90.81,31300.0
2011-12-13 12:05:00,120.92,120.93,120.86,120.91,30600.0,90.8175,90.825,90.7724,90.81,30600.0
2011-12-13 12:10:00,120.91,120.92,120.88,120.9,166300.0,90.81,90.8175,90.7875,90.8025,166300.0
2011-12-13 12:15:00,120.9,120.91,120.8,120.8,54000.0,90.8025,90.81,90.7274,90.7274,54000.0
2011-12-13 12:20:00,120.81,120.82,120.74,120.79,46700.0,90.7349,90.7424,90.6823,90.7199,46700.0
2011-12-13 12:25:00,120.82,120.85,120.77,120.8,34500.0,90.7424,90.7649,90.7049,90.7274,34500.0
2011-12-13 12:30:00,120.82,120.86,120.8,120.8,19200.0,90.7424,90.7724,90.7274,90.7274,19200.0
2011-12-13 12:35:00,120.81,120.88,120.7,120.72,55700.0,90.7349,90.7875,90.6523,90.6673,55700.0
2011-12-13 12:40:00,120.72,120.77,120.72,120.72,16600.0,90.6673,90.7049,90.6673,90.6673,16600.0
2011-12-13 12:45:00,120.72,120.88,120.72,120.88,21400.0,90.6673,90.7875,90.6673,90.7875,21400.0
2011-12-13 12:50:00,120.88,120.95,120.85,120.93,18000.0,90.7875,90.84,90.7649,90.825,18000.0
2011-12-13 12:55:00,120.93,121.05,120.92,120.99,51600.0,90.825,90.9151,90.8175,90.8701,51600.0
2011-12-13 13:00:00,120.99,121.01,120.91,120.99,104000.0,90.8701,90.8851,90.81,90.8701,104000.0
2011-12-13 13:05:00,120.99,121.01,120.82,120.92,84200.0,90.8701,90.8851,90.7424,90.8175,84200.0
2011-12-13 13:10:00,120.92,121.08,120.91,121.01,68700.0,90.8175,90.9377,90.81,90.8851,68700.0
2011-12-13 13:15:00,120.99,121.07,120.98,121.06,18800.0,90.8701,90.9302,90.8626,90.9227,18800.0
2011-12-13 13:20:00,121.04,121.07,120.96,120.97,184600.0,90.9076,90.9302,90.8476,90.8551,184600.0
2011-12-13 13:25:00,120.97,121.02,120.92,120.98,33100.0,90.8551,90.8926,90.8175,90.8626,33100.0
2011-12-13 13:30:00,120.97,121.04,120.92,120.99,33400.0,90.8551,90.9076,90.8175,90.8701,33400.0
2011-12-13 13:35:00,121.0,121.02,120.88,120.96,29100.0,90.8776,90.8926,90.7875,90.8476,29100.0
2011-12-13 13:40:00,120.96,121.1,120.92,121.08,23000.0,90.8476,90.9527,90.8175,90.9377,23000.0
2011-12-13 13:45:00,121.09,121.15,121.06,121.07,32100.0,90.9452,90.9903,90.9227,90.9302,32100.0
2011-12-13 13:50:00,121.08,121.11,121.06,121.07,10200.0,90.9377,90.9602,90.9227,90.9302,10200.0
2011-12-13 13:55:00,121.05,121.12,121.03,121.1,14500.0,90.9151,90.9677,90.9001,90.9527,14500.0
2011-12-13 14:00:00,121.1,121.32,121.1,121.31,42800.0,90.9527,91.1179,90.9527,91.1104,42800.0
2011-12-13 14:05:00,121.32,121.35,121.28,121.28,24600.0,91.1179,91.1405,91.0879,91.0879,24600.0
2011-12-13 14:10:00,121.28,121.29,120.93,121.03,222500.0,91.0879,91.0954,90.825,90.9001,222500.0
2011-12-13 14:15:00,121.01,121.03,120.75,120.75,71800.0,90.8851,90.9001,90.6898,90.6898,71800.0
2011-12-13 14:20:00,120.74,120.92,120.54,120.66,164100.0,90.6823,90.8175,90.5321,90.6222,164100.0
2011-12-13 14:25:00,120.67,120.95,120.6,120.88,133000.0,90.6297,90.84,90.5772,90.7875,133000.0
2011-12-13 14:30:00,120.86,120.9,120.47,120.52,128200.0,90.7724,90.8025,90.4795,90.5171,128200.0
2011-12-13 14:35:00,120.52,120.52,120.21,120.21,162500.0,90.5171,90.5171,90.2843,90.2843,162500.0
2011-12-13 14:40:00,120.2,120.37,120.12,120.29,151300.0,90.2768,90.4044,90.2167,90.3443,151300.0
2011-12-13 14:45:00,120.28,120.33,120.06,120.15,81700.0,90.3368,90.3744,90.1716,90.2392,81700.0
2011-12-13 14:50:00,120.15,120.5,120.15,120.42,278000.0,90.2392,90.5021,90.2392,90.442,278000.0
2011-12-13 14:55:00,120.44,120.45,120.29,120.3,53800.0,90.457,90.4645,90.3443,90.3519,53800.0
2011-12-13 15:00:00,120.29,120.41,120.26,120.4,116300.0,90.3443,90.4345,90.3218,90.427,116300.0
2011-12-13 15:05:00,120.4,120.52,120.36,120.36,106400.0,90.427,90.5171,90.3969,90.3969,106400.0
2011-12-13 15:10:00,120.36,120.4,120.07,120.07,94000.0,90.3969,90.427,90.1791,90.1791,94000.0
2011-12-13 15:15:00,120.09,120.17,119.9,119.93,125000.0,90.1941,90.2542,90.0514,90.074,125000.0
2011-12-13 15:20:00,119.92,120.0,119.84,119.88,80500.0,90.0665,90.1265,90.0064,90.0364,80500.0
2011-12-13 15:25:00,119.85,119.9,119.52,119.62,315600.0,90.0139,90.0514,89.766,89.8411,315600.0
2011-12-13 15:30:00,119.62,119.66,119.25,119.27,199500.0,89.8411,89.8712,89.5633,89.5783,199500.0
2011-12-13 15:35:00,119.26,119.4,119.05,119.29,260000.0,89.5708,89.6759,89.413,89.5933,260000.0
2011-12-13 15:40:00,119.29,119.47,119.26,119.43,233300.0,89.5933,89.7285,89.5708,89.6984,233300.0
2011-12-13 15:45:00,119.41,119.6,119.32,119.57,212100.0,89.6834,89.8261,89.6158,89.8036,212100.0
2011-12-13 15:50:00,119.58,119.61,119.13,119.23,192800.0,89.8111,89.8336,89.4731,89.5482,192800.0
2011-12-13 15:55:00,119.22,119.62,119.22,119.54,518300.0,89.5407,89.8411,89.5407,89.7811,518300.0
2011-12-14 09:30:00,119.08,119.28,118.97,119.22,182700.0,89.4356,89.5858,89.353,89.5407,182700.0
2011-12-14 09:35:00,119.22,119.3,119.12,119.28,69000.0,89.5407,89.6008,89.4656,89.5858,69000.0
2011-12-14 09:40:00,119.29,119.49,119.28,119.35,117600.0,89.5933,89.7435,89.5858,89.6384,117600.0
2011-12-14 09:45:00,119.36,119.36,118.75,118.83,288000.0,89.6459,89.6459,89.1877,89.2478,288000.0
2011-12-14 09:50:00,118.82,119.08,118.77,119.08,115100.0,89.2403,89.4356,89.2027,89.4356,115100.0
2011-12-14 09:55:00,119.08,119.19,119.02,119.1,55700.0,89.4356,89.5182,89.3905,89.4506,55700.0
2011-12-14 10:00:00,119.09,119.09,118.9,118.94,166000.0,89.4431,89.4431,89.3004,89.3304,166000.0
2011-12-14 10:05:00,118.93,119.02,118.82,118.85,78700.0,89.3229,89.3905,89.2403,89.2628,78700.0
2011-12-14 10:10:00,118.82,118.82,118.62,118.75,167100.0,89.2403,89.2403,89.0901,89.1877,167100.0
2011-12-14 10:15:00,118.76,118.88,118.67,118.88,130000.0,89.1952,89.2854,89.1276,89.2854,130000.0
2011-12-14 10:20:00,118.9,118.93,118.64,118.77,87300.0,89.3004,89.3229,89.1051,89.2027,87300.0
2011-12-14 10:25:00,118.75,118.99,118.73,118.98,42900.0,89.1877,89.368,89.1727,89.3605,42900.0
2011-12-14 10:30:00,118.96,119.04,118.83,118.85,91100.0,89.3454,89.4055,89.2478,89.2628,91100.0
2011-12-14 10:35:00,118.88,119.07,118.85,118.97,67700.0,89.2854,89.4281,89.2628,89.353,67700.0
2011-12-14 10:40:00,118.97,118.99,118.78,118.81,101700.0,89.353,89.368,89.2103,89.2328,101700.0
2011-12-14 10:45:00,118.82,118.86,118.7,118.85,607300.0,89.2403,89.2703,89.1502,89.2628,607300.0
2011-12-14 10:50:00,118.86,118.87,118.57,118.65,169300.0,89.2703,89.2779,89.0525,89.1126,169300.0
2011-12-14 10:55:00,118.66,118.66,118.4,118.41,158000.0,89.1201,89.1201,88.9249,88.9324,158000.0
2011-12-14 11:00:00,118.42,118.59,118.41,118.56,157200.0,88.9399,89.0676,88.9324,89.045,157200.0
2011-12-14 11:05:00,118.56,118.59,118.37,118.39,158100.0,89.045,89.0676,88.9023,88.9173,158100.0
2011-12-14 11:10:00,118.41,118.49,118.31,118.47,104800.0,88.9324,88.9925,88.8573,88.9774,104800.0
2011-12-14 11:15:00,118.48,118.55,118.41,118.44,411500.0,88.9849,89.0375,88.9324,88.9549,411500.0
2011-12-14 11:20:00,118.44,118.5,118.34,118.48,235900.0,88.9549,89.0,88.8798,88.9849,235900.0
2011-12-14 11:25:00,118.5,118.51,118.36,118.43,85900.0,89.0,89.0075,88.8948,88.9474,85900.0
2011-12-14 11:30:00,118.43,118.45,118.24,118.33,266200.0,88.9474,88.9624,88.8047,88.8723,266200.0
2011-12-14 11:35:00,118.33,118.34,118.25,118.29,162300.0,88.8723,88.8798,88.8122,88.8422,162300.0
2011-12-14 11:40:00,118.28,118.46,118.28,118.39,77200.0,88.8347,88.9699,88.8347,88.9173,77200.0
2011-12-14 11:45:00,118.38,118.51,118.37,118.49,88700.0,88.9098,89.0075,88.9023,88.9925,88700.0
2011-12-14 11:50:00,118.49,118.49,118.41,118.46,57300.0,88.9925,88.9925,88.9324,88.9699,57300.0
2011-12-14 11:55:00,118.46,118.46,118.31,118.33,94300.0,88.9699,88.9699,88.8573,88.8723,94300.0
2011-12-14 12:00:00,118.31,118.35,118.25,118.31,96000.0,88.8573,88.8873,88.8122,88.8573,96000.0
2011-12-14 12:05:00,118.31,118.44,118.29,118.44,104600.0,88.8573,88.9549,88.8422,88.9549,104600.0
2011-12-14 12:10:00,118.44,118.62,118.43,118.59,159400.0,88.9549,89.0901,88.9474,89.0676,159400.0
2011-12-14 12:15:00,118.59,118.64,118.54,118.57,120400.0,89.0676,89.1051,89.03,89.0525,120400.0
2011-12-14 12:20:00,118.57,118.58,118.46,118.46,67500.0,89.0525,89.06,88.9699,88.9699,67500.0
2011-12-14 12:25:00,118.46,118.49,118.39,118.47,115400.0,88.9699,88.9925,88.9173,88.9774,115400.0
2011-12-14 12:30:00,118.47,118.64,118.47,118.64,111400.0,88.9774,89.1051,88.9774,89.1051,111400.0
2011-12-14 12:35:00,118.63,118.65,118.53,118.55,87500.0,89.0976,89.1126,89.0225,89.0375,87500.0
2011-12-14 12:40:00,118.55,118.69,118.55,118.63,83300.0,89.0375,89.1427,89.0375,89.0976,83300.0
2011-12-14 12:45:00,118.63,118.79,118.63,118.67,106200.0,89.0976,89.2178,89.0976,89.1276,106200.0
2011-12-14 12:50:00,118.67,118.68,118.57,118.58,60500.0,89.1276,89.1352,89.0525,89.06,60500.0
2011-12-14 12:55:00,118.59,118.64,118.55,118.64,46800.0,89.0676,89.1051,89.0375,89.1051,46800.0
2011-12-14 13:00:00,118.65,118.69,118.51,118.6,56300.0,89.1126,89.1427,89.0075,89.0751,56300.0
2011-12-14 13:05:00,118.62,118.83,118.62,118.7,64000.0,89.0901,89.2478,89.0901,89.1502,64000.0
2011-12-14 13:10:00,118.71,118.8,118.67,118.79,37900.0,89.1577,89.2253,89.1276,89.2178,37900.0
2011-12-14 13:15:00,118.79,118.91,118.79,118.89,89000.0,89.2178,89.3079,89.2178,89.2929,89000.0
2011-12-14 13:20:00,118.9,118.94,118.8,118.81,166500.0,89.3004,89.3304,89.2253,89.2328,166500.0
2011-12-14 13:25:00,118.81,118.96,118.81,118.92,67100.0,89.2328,89.3454,89.2328,89.3154,67100.0
2011-12-14 13:30:00,118.92,118.94,118.76,118.78,55800.0,89.3154,89.3304,89.1952,89.2103,55800.0
2011-12-14 13:35:00,118.78,118.98,118.77,118.92,85200.0,89.2103,89.3605,89.2027,89.3154,85200.0
2011-12-14 13:40:00,118.92,118.93,118.83,118.84,120100.0,89.3154,89.3229,89.2478,89.2553,120100.0
2011-12-14 13:45:00,118.84,118.85,118.74,118.74,41500.0,89.2553,89.2628,89.1802,89.1802,41500.0
2011-12-14 13:50:00,118.72,118.73,118.48,118.48,70600.0,89.1652,89.1727,88.9849,88.9849,70600.0
2011-12-14 13:55:00,118.47,118.53,118.44,118.48,48800.0,88.9774,89.0225,88.9549,88.9849,48800.0
2011-12-14 14:00:00,118.46,118.48,118.35,118.41,38000.0,88.9699,88.9849,88.8873,88.9324,38000.0
2011-12-14 14:05:00,118.41,118.49,118.25,118.25,63600.0,88.9324,88.9925,88.8122,88.8122,63600.0
2011-12-14 14:10:00,118.24,118.29,118.16,118.2,136400.0,88.8047,88.8422,88.7446,88.7746,136400.0
2011-12-14 14:15:00,118.2,118.43,118.17,118.36,115400.0,88.7746,88.9474,88.7521,88.8948,115400.0
2011-12-14 14:20:00,118.34,118.35,118.25,118.29,72200.0,88.8798,88.8873,88.8122,88.8422,72200.0
2011-12-14 14:25:00,118.29,118.54,118.29,118.5,62500.0,88.8422,89.03,88.8422,89.0,62500.0
2011-12-14 14:30:00,118.48,118.5,118.26,118.26,57100.0,88.9849,89.0,88.8197,88.8197,57100.0
2011-12-14 14:35:00,118.26,118.26,117.98,118.03,257700.0,88.8197,88.8197,88.6094,88.647,257700.0
2011-12-14 14:40:00,118.05,118.18,118.05,118.14,65700.0,88.662,88.7596,88.662,88.7296,65700.0
2011-12-14 14:45:00,118.15,118.34,118.15,118.31,109400.0,88.7371,88.8798,88.7371,88.8573,109400.0
2011-12-14 14:50:00,118.3,118.3,118.06,118.1,58500.0,88.8497,88.8497,88.6695,88.6995,58500.0
2011-12-14 14:55:00,118.09,118.16,117.96,118.1,116300.0,88.692,88.7446,88.5944,88.6995,116300.0
2011-12-14 15:00:00,118.09,118.21,118.06,118.13,74700.0,88.692,88.7822,88.6695,88.7221,74700.0
2011-12-14 15:05:00,118.12,118.17,117.91,117.97,126700.0,88.7146,88.7521,88.5568,88.6019,126700.0
2011-12-14 15:10:00,117.98,118.46,117.97,118.36,200300.0,88.6094,88.9699,88.6019,88.8948,200300.0
2011-12-14 15:15:00,118.36,118.41,118.2,118.32,161700.0,88.8948,88.9324,88.7746,88.8648,161700.0
2011-12-14 15:20:00,118.31,118.32,118.11,118.27,123800.0,88.8573,88.8648,88.707,88.8272,123800.0
2011-12-14 15:25:00,118.29,118.43,118.19,118.43,112500.0,88.8422,88.9474,88.7671,88.9474,112500.0
2011-12-14 15:30:00,118.42,118.53,118.26,118.32,103700.0,88.9399,89.0225,88.8197,88.8648,103700.0
2011-12-14 15:35:00,118.31,118.38,118.17,118.28,96700.0,88.8573,88.9098,88.7521,88.8347,96700.0
2011-12-14 15:40:00,118.29,118.38,118.22,118.32,121500.0,88.8422,88.9098,88.7897,88.8648,121500.0
2011-12-14 15:45:00,118.31,118.67,118.23,118.65,137000.0,88.8573,89.1276,88.7972,89.1126,137000.0
2011-12-14 15:50:00,118.63,118.63,118.43,118.47,167200.0,89.0976,89.0976,88.9474,88.9774,167200.0
2011-12-14 15:55:00,118.48,118.49,118.24,118.3,412400.0,88.9849,88.9925,88.8047,88.8497,412400.0
2011-12-15 09:30:00,119.58,119.65,119.47,119.47,189100.0,89.8111,89.8637,89.7285,89.7285,189100.0
2011-12-15 09:35:00,119.46,119.73,119.39,119.54,295100.0,89.721,89.9238,89.6684,89.7811,295100.0
2011-12-15 09:40:00,119.53,119.57,119.36,119.41,143800.0,89.7735,89.8036,89.6459,89.6834,143800.0
2011-12-15 09:45:00,119.4,119.46,119.36,119.42,51900.0,89.6759,89.721,89.6459,89.6909,51900.0
2011-12-15 09:50:00,119.42,119.57,119.42,119.49,88400.0,89.6909,89.8036,89.6909,89.7435,88400.0
2011-12-15 09:55:00,119.5,119.64,119.47,119.55,56500.0,89.751,89.8562,89.7285,89.7886,56500.0
2011-12-15 10:00:00,119.52,119.75,119.39,119.43,180100.0,89.766,89.9388,89.6684,89.6984,180100.0
2011-12-15 10:05:00,119.44,119.45,119.15,119.19,192700.0,89.706,89.7135,89.4881,89.5182,192700.0
2011-12-15 10:10:00,119.17,119.19,119.04,119.18,74300.0,89.5032,89.5182,89.4055,89.5107,74300.0
2011-12-15 10:15:00,119.19,119.21,119.08,119.2,71800.0,89.5182,89.5332,89.4356,89.5257,71800.0
2011-12-15 10:20:00,119.2,119.25,119.19,119.25,78300.0,89.5257,89.5633,89.5182,89.5633,78300.0
2011-12-15 10:25:00,119.25,119.25,119.09,119.13,32400.0,89.5633,89.5633,89.4431,89.4731,32400.0
2011-12-15 10:30:00,119.13,119.13,119.0,119.05,66500.0,89.4731,89.4731,89.3755,89.413,66500.0
2011-12-15 10:35:00,119.03,119.12,118.85,118.85,79000.0,89.398,89.4656,89.2628,89.2628,79000.0
2011-12-15 10:40:00,118.87,118.89,118.67,118.71,80900.0,89.2779,89.2929,89.1276,89.1577,80900.0
2011-12-15 10:45:00,118.72,118.78,118.58,118.75,66700.0,89.1652,89.2103,89.06,89.1877,66700.0
2011-12-15 10:50:00,118.75,118.84,118.7,118.83,70000.0,89.1877,89.2553,89.1502,89.2478,70000.0
2011-12-15 10:55:00,118.84,118.88,118.74,118.82,66100.0,89.2553,89.2854,89.1802,89.2403,66100.0
2011-12-15 11:00:00,118.81,118.94,118.81,118.93,47800.0,89.2328,89.3304,89.2328,89.3229,47800.0
2011-12-15 11:05:00,118.92,118.92,118.75,118.76,34400.0,89.3154,89.3154,89.1877,89.1952,34400.0
2011-12-15 11:10:00,118.75,118.93,118.75,118.88,21500.0,89.1877,89.3229,89.1877,89.2854,21500.0
2011-12-15 11:15:00,118.89,118.92,118.83,118.86,25300.0,89.2929,89.3154,89.2478,89.2703,25300.0
2011-12-15 11:20:00,118.88,118.95,118.83,118.91,18700.0,89.2854,89.3379,89.2478,89.3079,18700.0
2011-12-15 11:25:00,118.94,119.16,118.88,119.09,57600.0,89.3304,89.4957,89.2854,89.4431,57600.0
2011-12-15 11:30:00,119.1,119.18,119.08,119.08,44300.0,89.4506,89.5107,89.4356,89.4356,44300.0
2011-12-15 11:35:00,119.05,119.11,119.0,119.0,47200.0,89.413,89.4581,89.3755,89.3755,47200.0
2011-12-15 11:40:00,119.01,119.04,118.97,119.0,15300.0,89.383,89.4055,89.353,89.3755,15300.0
2011-12-15 11:45:00,118.99,119.06,118.9,118.9,19300.0,89.368,89.4206,89.3004,89.3004,19300.0
2011-12-15 11:50:00,118.89,118.9,118.75,118.81,22500.0,89.2929,89.3004,89.1877,89.2328,22500.0
2011-12-15 11:55:00,118.84,118.88,118.77,118.88,15600.0,89.2553,89.2854,89.2027,89.2854,15600.0
2011-12-15 12:00:00,118.87,118.96,118.87,118.95,21200.0,89.2779,89.3454,89.2779,89.3379,21200.0
2011-12-15 12:05:00,118.93,119.03,118.92,118.99,19900.0,89.3229,89.398,89.3154,89.368,19900.0
2011-12-15 12:10:00,118.98,119.02,118.94,119.02,23600.0,89.3605,89.3905,89.3304,89.3905,23600.0
2011-12-15 12:15:00,119.03,119.13,119.0,119.1,32300.0,89.398,89.4731,89.3755,89.4506,32300.0
2011-12-15 12:20:00,119.11,119.32,119.1,119.23,92100.0,89.4581,89.6158,89.4506,89.5482,92100.0
2011-12-15 12:25:00,119.23,119.28,119.22,119.26,19100.0,89.5482,89.5858,89.5407,89.5708,19100.0
2011-12-15 12:30:00,119.26,119.29,119.2,119.22,46800.0,89.5708,89.5933,89.5257,89.5407,46800.0
2011-12-15 12:35:00,119.23,119.23,119.17,119.22,26800.0,89.5482,89.5482,89.5032,89.5407,26800.0
2011-12-15 12:40:00,119.23,119.3,119.12,119.12,61700.0,89.5482,89.6008,89.4656,89.4656,61700.0
2011-12-15 12:45:00,119.13,119.2,119.12,119.14,18200.0,89.4731,89.5257,89.4656,89.4806,18200.0
2011-12-15 12:50:00,119.14,119.16,119.02,119.03,51100.0,89.4806,89.4957,89.3905,89.398,51100.0
2011-12-15 12:55:00,119.03,119.09,119.02,119.06,30900.0,89.398,89.4431,89.3905,89.4206,30900.0
2011-12-15 13:00:00,119.08,119.11,119.02,119.08,29500.0,89.4356,89.4581,89.3905,89.4356,29500.0
2011-12-15 13:05:00,119.09,119.16,119.01,119.16,43500.0,89.4431,89.4957,89.383,89.4957,43500.0
2011-12-15 13:10:00,119.16,119.18,119.03,119.04,19800.0,89.4957,89.5107,89.398,89.4055,19800.0
2011-12-15 13:15:00,119.03,119.17,119.03,119.15,21600.0,89.398,89.5032,89.398,89.4881,21600.0
2011-12-15 13:20:00,119.16,119.16,119.08,119.12,14800.0,89.4957,89.4957,89.4356,89.4656,14800.0
2011-12-15 13:25:00,119.1,119.16,119.07,119.07,32000.0,89.4506,89.4957,89.4281,89.4281,32000.0
2011-12-15 13:30:00,119.07,119.11,118.85,118.87,63900.0,89.4281,89.4581,89.2628,89.2779,63900.0
2011-12-15 13:35:00,118.88,118.95,118.85,118.93,34800.0,89.2854,89.3379,89.2628,89.3229,34800.0
2011-12-15 13:40:00,118.93,119.23,118.87,119.18,72000.0,89.3229,89.5482,89.2779,89.5107,72000.0
2011-12-15 13:45:00,119.19,119.23,119.15,119.19,43200.0,89.5182,89.5482,89.4881,89.5182,43200.0
2011-12-15 13:50:00,119.18,119.19,119.09,119.13,44400.0,89.5107,89.5182,89.4431,89.4731,44400.0
2011-12-15 13:55:00,119.15,119.15,119.05,119.06,41400.0,89.4881,89.4881,89.413,89.4206,41400.0
2011-12-15 14:00:00,119.05,119.15,119.05,119.15,49900.0,89.413,89.4881,89.413,89.4881,49900.0
2011-12-15 14:05:00,119.14,119.14,119.03,119.04,43000.0,89.4806,89.4806,89.398,89.4055,43000.0
2011-12-15 14:10:00,119.03,119.16,119.03,119.1,27900.0,89.398,89.4957,89.398,89.4506,27900.0
2011-12-15 14:15:00,119.11,119.16,119.08,119.1,23300.0,89.4581,89.4957,89.4356,89.4506,23300.0
2011-12-15 14:20:00,119.08,119.13,119.04,119.06,41600.0,89.4356,89.4731,89.4055,89.4206,41600.0
2011-12-15 14:25:00,119.06,119.08,118.9,118.9,54300.0,89.4206,89.4356,89.3004,89.3004,54300.0
2011-12-15 14:30:00,118.91,118.92,118.79,118.86,47300.0,89.3079,89.3154,89.2178,89.2703,47300.0
2011-12-15 14:35:00,118.83,118.91,118.81,118.9,31100.0,89.2478,89.3079,89.2328,89.3004,31100.0
2011-12-15 14:40:00,118.9,118.91,118.83,118.87,28300.0,89.3004,89.3079,89.2478,89.2779,28300.0
2011-12-15 14:45:00,118.89,118.89,118.7,118.74,22000.0,89.2929,89.2929,89.1502,89.1802,22000.0
2011-12-15 14:50:00,118.75,118.78,118.67,118.78,50900.0,89.1877,89.2103,89.1276,89.2103,50900.0
2011-12-15 14:55:00,118.78,118.89,118.76,118.77,52100.0,89.2103,89.2929,89.1952,89.2027,52100.0
2011-12-15 15:00:00,118.76,118.87,118.76,118.86,21500.0,89.1952,89.2779,89.1952,89.2703,21500.0
2011-12-15 15:05:00,118.86,118.92,118.81,118.92,57300.0,89.2703,89.3154,89.2328,89.3154,57300.0
2011-12-15 15:10:00,118.92,119.0,118.83,118.86,86100.0,89.3154,89.3755,89.2478,89.2703,86100.0
2011-12-15 15:15:00,118.87,119.08,118.83,119.04,81200.0,89.2779,89.4356,89.2478,89.4055,81200.0
2011-12-15 15:20:00,119.04,119.06,118.9,118.92,74800.0,89.4055,89.4206,89.3004,89.3154,74800.0
2011-12-15 15:25:00,118.91,119.0,118.86,118.93,69200.0,89.3079,89.3755,89.2703,89.3229,69200.0
2011-12-15 15:30:00,118.91,119.06,118.88,118.98,129900.0,89.3079,89.4206,89.2854,89.3605,129900.0
2011-12-15 15:35:00,118.98,119.01,118.85,118.97,100100.0,89.3605,89.383,89.2628,89.353,100100.0
2011-12-15 15:40:00,118.97,118.98,118.82,118.82,133900.0,89.353,89.3605,89.2403,89.2403,133900.0
2011-12-15 15:45:00,118.82,118.82,118.67,118.8,197600.0,89.2403,89.2403,89.1276,89.2253,197600.0
2011-12-15 15:50:00,118.8,118.8,118.58,118.59,114600.0,89.2253,89.2253,89.06,89.0676,114600.0
2011-12-15 15:55:00,118.6,118.79,118.58,118.79,332600.0,89.0751,89.2178,89.06,89.2178,332600.0
2011-12-16 09:30:00,119.11,119.25,119.05,119.23,244100.0,89.7271,89.8326,89.6819,89.8175,244100.0
2011-12-16 09:35:00,119.23,119.35,119.2,119.29,156600.0,89.8175,89.9079,89.7949,89.8627,156600.0
2011-12-16 09:40:00,119.28,119.37,119.06,119.09,217800.0,89.8552,89.923,89.6895,89.7121,217800.0
2011-12-16 09:45:00,119.08,119.1,118.85,118.9,237400.0,89.7045,89.7196,89.5313,89.5689,237400.0
2011-12-16 09:50:00,118.9,119.06,118.88,119.06,124900.0,89.5689,89.6895,89.5539,89.6895,124900.0
2011-12-16 09:55:00,119.07,119.16,119.01,119.02,146900.0,89.697,89.7648,89.6518,89.6593,146900.0
2011-12-16 10:00:00,119.04,119.28,118.93,119.17,192700.0,89.6744,89.8552,89.5915,89.7723,192700.0
2011-12-16 10:05:00,119.19,119.32,119.16,119.28,220800.0,89.7874,89.8853,89.7648,89.8552,220800.0
2011-12-16 10:10:00,119.26,119.3,119.21,119.27,133100.0,89.8401,89.8703,89.8025,89.8477,133100.0
2011-12-16 10:15:00,119.27,119.38,119.26,119.37,87100.0,89.8477,89.9305,89.8401,89.923,87100.0
2011-12-16 10:20:00,119.37,119.4,119.26,119.27,324300.0,89.923,89.9456,89.8401,89.8477,324300.0
2011-12-16 10:25:00,119.26,119.3,119.17,119.18,48700.0,89.8401,89.8703,89.7723,89.7799,48700.0
2011-12-16 10:30:00,119.19,119.23,119.13,119.15,69500.0,89.7874,89.8175,89.7422,89.7573,69500.0
2011-12-16 10:35:00,119.15,119.27,119.15,119.25,216500.0,89.7573,89.8477,89.7573,89.8326,216500.0
2011-12-16 10:40:00,119.24,119.31,119.2,119.28,190100.0,89.8251,89.8778,89.7949,89.8552,190100.0
2011-12-16 10:45:00,119.29,119.31,119.22,119.25,142800.0,89.8627,89.8778,89.81,89.8326,142800.0
2011-12-16 10:50:00,119.26,119.31,119.24,119.29,71700.0,89.8401,89.8778,89.8251,89.8627,71700.0
2011-12-16 10:55:00,119.29,119.29,119.18,119.25,21800.0,89.8627,89.8627,89.7799,89.8326,21800.0
2011-12-16 11:00:00,119.27,119.3,119.16,119.21,118300.0,89.8477,89.8703,89.7648,89.8025,118300.0
2011-12-16 11:05:00,119.2,119.2,119.08,119.1,54700.0,89.7949,89.7949,89.7045,89.7196,54700.0
2011-12-16 11:10:00,119.1,119.12,119.05,119.08,46900.0,89.7196,89.7347,89.6819,89.7045,46900.0
2011-12-16 11:15:00,119.08,119.1,119.02,119.04,114000.0,89.7045,89.7196,89.6593,89.6744,114000.0
2011-12-16 11:20:00,119.03,119.08,119.0,119.06,60200.0,89.6669,89.7045,89.6443,89.6895,60200.0
2011-12-16 11:25:00,119.06,119.08,118.96,119.0,47500.0,89.6895,89.7045,89.6141,89.6443,47500.0
2011-12-16 11:30:00,119.01,119.06,118.8,118.8,61200.0,89.6518,89.6895,89.4936,89.4936,61200.0
2011-12-16 11:35:00,118.81,118.83,118.78,118.79,93500.0,89.5011,89.5162,89.4785,89.4861,93500.0
2011-12-16 11:40:00,118.77,118.82,118.76,118.76,119800.0,89.471,89.5087,89.4635,89.4635,119800.0
2011-12-16 11:45:00,118.75,118.81,118.72,118.73,64200.0,89.4559,89.5011,89.4333,89.4409,64200.0
2011-12-16 11:50:00,118.73,118.77,118.69,118.71,61000.0,89.4409,89.471,89.4107,89.4258,61000.0
2011-12-16 11:55:00,118.71,118.72,118.42,118.44,157000.0,89.4258,89.4333,89.2073,89.2224,157000.0
2011-12-16 12:00:00,118.43,118.48,118.33,118.45,150300.0,89.2149,89.2525,89.1395,89.2299,150300.0
2011-12-16 12:05:00,118.45,118.47,118.36,118.46,48000.0,89.2299,89.245,89.1621,89.2375,48000.0
2011-12-16 12:10:00,118.46,118.49,118.41,118.41,34500.0,89.2375,89.2601,89.1998,89.1998,34500.0
2011-12-16 12:15:00,118.41,118.44,118.38,118.39,41900.0,89.1998,89.2224,89.1772,89.1847,41900.0
2011-12-16 12:20:00,118.41,118.41,118.3,118.37,44000.0,89.1998,89.1998,89.1169,89.1697,44000.0
2011-12-16 12:25:00,118.35,118.35,118.26,118.29,44500.0,89.1546,89.1546,89.0868,89.1094,44500.0
2011-12-16 12:30:00,118.28,118.29,118.03,118.05,163200.0,89.1019,89.1094,88.9135,88.9286,163200.0
2011-12-16 12:35:00,118.04,118.1,117.89,118.04,187500.0,88.9211,88.9663,88.8081,88.9211,187500.0
2011-12-16 12:40:00,118.04,118.15,117.97,117.97,68700.0,88.9211,89.0039,88.8683,88.8683,68700.0
2011-12-16 12:45:00,117.97,118.07,117.9,118.06,80600.0,88.8683,88.9437,88.8156,88.9361,80600.0
2011-12-16 12:50:00,118.05,118.15,117.98,118.13,53700.0,88.9286,89.0039,88.8759,88.9889,53700.0
2011-12-16 12:55:00,118.13,118.32,118.06,118.19,145000.0,88.9889,89.132,88.9361,89.0341,145000.0
2011-12-16 13:00:00,118.2,118.36,118.15,118.25,61900.0,89.0416,89.1621,89.0039,89.0793,61900.0
2011-12-16 13:05:00,118.25,118.28,118.19,118.2,37300.0,89.0793,89.1019,89.0341,89.0416,37300.0
2011-12-16 13:10:00,118.19,118.33,118.19,118.3,33400.0,89.0341,89.1395,89.0341,89.1169,33400.0
2011-12-16 13:15:00,118.28,118.34,118.24,118.33,42300.0,89.1019,89.1471,89.0717,89.1395,42300.0
2011-12-16 13:20:00,118.33,118.43,118.33,118.4,67400.0,89.1395,89.2149,89.1395,89.1923,67400.0
2011-12-16 13:25:00,118.38,118.38,118.31,118.33,7400.0,89.1772,89.1772,89.1245,89.1395,7400.0
2011-12-16 13:30:00,118.33,118.37,118.3,118.32,16900.0,89.1395,89.1697,89.1169,89.132,16900.0
2011-12-16 13:35:00,118.29,118.35,118.27,118.32,45800.0,89.1094,89.1546,89.0943,89.132,45800.0
2011-12-16 13:40:00,118.31,118.32,118.17,118.24,37700.0,89.1245,89.132,89.019,89.0717,37700.0
2011-12-16 13:45:00,118.23,118.48,118.22,118.46,75700.0,89.0642,89.2525,89.0567,89.2375,75700.0
2011-12-16 13:50:00,118.47,118.52,118.42,118.43,40200.0,89.245,89.2827,89.2073,89.2149,40200.0
2011-12-16 13:55:00,118.43,118.46,118.16,118.21,67200.0,89.2149,89.2375,89.0115,89.0491,67200.0
2011-12-16 14:00:00,118.21,118.29,118.18,118.2,97400.0,89.0491,89.1094,89.0265,89.0416,97400.0
2011-12-16 14:05:00,118.2,118.31,118.2,118.25,23100.0,89.0416,89.1245,89.0416,89.0793,23100.0
2011-12-16 14:10:00,118.24,118.35,118.19,118.35,24500.0,89.0717,89.1546,89.0341,89.1546,24500.0
2011-12-16 14:15:00,118.35,118.35,118.25,118.26,18700.0,89.1546,89.1546,89.0793,89.0868,18700.0
2011-12-16 14:20:00,118.27,118.29,118.13,118.16,38300.0,89.0943,89.1094,88.9889,89.0115,38300.0
2011-12-16 14:25:00,118.17,118.25,118.11,118.11,26800.0,89.019,89.0793,88.9738,88.9738,26800.0
2011-12-16 14:30:00,118.13,118.32,118.08,118.29,56000.0,88.9889,89.132,88.9512,89.1094,56000.0
2011-12-16 14:35:00,118.28,118.31,118.22,118.24,17800.0,89.1019,89.1245,89.0567,89.0717,17800.0
2011-12-16 14:40:00,118.24,118.27,118.2,118.25,13100.0,89.0717,89.0943,89.0416,89.0793,13100.0
2011-12-16 14:45:00,118.25,118.46,118.25,118.41,94700.0,89.0793,89.2375,89.0793,89.1998,94700.0
2011-12-16 14:50:00,118.41,118.46,118.36,118.36,31000.0,89.1998,89.2375,89.1621,89.1621,31000.0
2011-12-16 14:55:00,118.37,118.4,118.31,118.32,65700.0,89.1697,89.1923,89.1245,89.132,65700.0
2011-12-16 15:00:00,118.31,118.37,118.3,118.34,35600.0,89.1245,89.1697,89.1169,89.1471,35600.0
2011-12-16 15:05:00,118.32,118.36,118.28,118.29,33400.0,89.132,89.1621,89.1019,89.1094,33400.0
2011-12-16 15:10:00,118.29,118.43,118.28,118.41,69200.0,89.1094,89.2149,89.1019,89.1998,69200.0
2011-12-16 15:15:00,118.41,118.49,118.38,118.38,53400.0,89.1998,89.2601,89.1772,89.1772,53400.0
2011-12-16 15:20:00,118.39,118.46,118.19,118.22,78500.0,89.1847,89.2375,89.0341,89.0567,78500.0
2011-12-16 15:25:00,118.21,118.3,118.2,118.21,46200.0,89.0491,89.1169,89.0416,89.0491,46200.0
2011-12-16 15:30:00,118.21,118.4,118.19,118.34,96500.0,89.0491,89.1923,89.0341,89.1471,96500.0
2011-12-16 15:35:00,118.33,118.4,118.3,118.32,62700.0,89.1395,89.1923,89.1169,89.132,62700.0
2011-12-16 15:40:00,118.32,118.41,118.21,118.24,179000.0,89.132,89.1998,89.0491,89.0717,179000.0
2011-12-16 15:45:00,118.24,118.34,118.22,118.31,87000.0,89.0717,89.1471,89.0567,89.1245,87000.0
2011-12-16 15:50:00,118.31,118.34,118.26,118.33,175500.0,89.1245,89.1471,89.0868,89.1395,175500.0
2011-12-16 15:55:00,118.33,118.45,118.27,118.27,413200.0,89.1395,89.2299,89.0943,89.0943,413200.0
2011-12-19 09:30:00,118.65,118.87,118.61,118.84,126400.0,89.3806,89.5463,89.3505,89.5237,126400.0
2011-12-19 09:35:00,118.84,118.86,118.72,118.84,99600.0,89.5237,89.5388,89.4333,89.5237,99600.0
2011-12-19 09:40:00,118.88,118.98,118.76,118.9,73500.0,89.5539,89.6292,89.4635,89.5689,73500.0
2011-12-19 09:45:00,118.9,118.91,118.75,118.83,139300.0,89.5689,89.5765,89.4559,89.5162,139300.0
2011-12-19 09:50:00,118.83,118.85,118.69,118.74,86100.0,89.5162,89.5313,89.4107,89.4484,86100.0
2011-12-19 09:55:00,118.74,118.86,118.72,118.83,79100.0,89.4484,89.5388,89.4333,89.5162,79100.0
2011-12-19 10:00:00,118.84,118.87,118.59,118.65,156700.0,89.5237,89.5463,89.3354,89.3806,156700.0
2011-12-19 10:05:00,118.63,118.74,118.63,118.64,65600.0,89.3655,89.4484,89.3655,89.3731,65600.0
2011-12-19 10:10:00,118.62,118.73,118.58,118.7,49200.0,89.358,89.4409,89.3279,89.4183,49200.0
2011-12-19 10:15:00,118.69,118.78,118.63,118.69,47400.0,89.4107,89.4785,89.3655,89.4107,47400.0
2011-12-19 10:20:00,118.69,118.73,118.61,118.63,129800.0,89.4107,89.4409,89.3505,89.3655,129800.0
2011-12-19 10:25:00,118.63,118.71,118.63,118.66,19100.0,89.3655,89.4258,89.3655,89.3881,19100.0
2011-12-19 10:30:00,118.68,118.87,118.65,118.84,32600.0,89.4032,89.5463,89.3806,89.5237,32600.0
2011-12-19 10:35:00,118.86,118.91,118.82,118.84,41900.0,89.5388,89.5765,89.5087,89.5237,41900.0
2011-12-19 10:40:00,118.83,118.83,118.76,118.77,29300.0,89.5162,89.5162,89.4635,89.471,29300.0
2011-12-19 10:45:00,118.75,118.75,118.46,118.49,87700.0,89.4559,89.4559,89.2375,89.2601,87700.0
2011-12-19 10:50:00,118.48,118.49,118.38,118.41,91200.0,89.2525,89.2601,89.1772,89.1998,91200.0
2011-12-19 10:55:00,118.39,118.41,118.24,118.31,112200.0,89.1847,89.1998,89.0717,89.1245,112200.0
2011-12-19 11:00:00,118.3,118.35,118.12,118.15,80500.0,89.1169,89.1546,88.9813,89.0039,80500.0
2011-12-19 11:05:00,118.14,118.16,117.93,117.99,67800.0,88.9964,89.0115,88.8382,88.8834,67800.0
2011-12-19 11:10:00,118.0,118.06,117.97,118.05,58600.0,88.8909,88.9361,88.8683,88.9286,58600.0
2011-12-19 11:15:00,118.05,118.1,117.97,118.04,38500.0,88.9286,88.9663,88.8683,88.9211,38500.0
2011-12-19 11:20:00,118.06,118.08,117.88,117.97,38500.0,88.9361,88.9512,88.8005,88.8683,38500.0
2011-12-19 11:25:00,118.0,118.11,117.97,118.09,435100.0,88.8909,88.9738,88.8683,88.9587,435100.0
2011-12-19 11:30:00,118.08,118.1,117.97,118.06,51800.0,88.9512,88.9663,88.8683,88.9361,51800.0
2011-12-19 11:35:00,118.06,118.07,117.84,117.84,109400.0,88.9361,88.9437,88.7704,88.7704,109400.0
2011-12-19 11:40:00,117.86,117.88,117.7,117.76,151700.0,88.7855,88.8005,88.6649,88.7101,151700.0
2011-12-19 11:45:00,117.77,117.78,117.64,117.74,77900.0,88.7177,88.7252,88.6198,88.6951,77900.0
2011-12-19 11:50:00,117.74,117.82,117.73,117.79,25100.0,88.6951,88.7553,88.6875,88.7327,25100.0
2011-12-19 11:55:00,117.77,117.84,117.74,117.74,31600.0,88.7177,88.7704,88.6951,88.6951,31600.0
2011-12-19 12:00:00,117.75,117.92,117.73,117.86,50900.0,88.7026,88.8307,88.6875,88.7855,50900.0
2011-12-19 12:05:00,117.84,117.93,117.84,117.92,22400.0,88.7704,88.8382,88.7704,88.8307,22400.0
2011-12-19 12:10:00,117.92,117.92,117.82,117.86,33300.0,88.8307,88.8307,88.7553,88.7855,33300.0
2011-12-19 12:15:00,117.84,117.86,117.79,117.82,29300.0,88.7704,88.7855,88.7327,88.7553,29300.0
2011-12-19 12:20:00,117.83,117.92,117.82,117.9,66600.0,88.7629,88.8307,88.7553,88.8156,66600.0
2011-12-19 12:25:00,117.89,117.97,117.89,117.94,18900.0,88.8081,88.8683,88.8081,88.8457,18900.0
2011-12-19 12:30:00,117.94,117.95,117.82,117.84,34500.0,88.8457,88.8533,88.7553,88.7704,34500.0
2011-12-19 12:35:00,117.84,117.86,117.76,117.82,41100.0,88.7704,88.7855,88.7101,88.7553,41100.0
2011-12-19 12:40:00,117.83,117.9,117.81,117.84,16100.0,88.7629,88.8156,88.7478,88.7704,16100.0
2011-12-19 12:45:00,117.84,117.92,117.83,117.87,36100.0,88.7704,88.8307,88.7629,88.793,36100.0
2011-12-19 12:50:00,117.88,117.93,117.87,117.93,20300.0,88.8005,88.8382,88.793,88.8382,20300.0
2011-12-19 12:55:00,117.93,118.03,117.91,118.01,21300.0,88.8382,88.9135,88.8231,88.8985,21300.0
2011-12-19 13:00:00,118.02,118.06,118.01,118.01,36000.0,88.906,88.9361,88.8985,88.8985,36000.0
2011-12-19 13:05:00,118.01,118.03,117.99,118.02,45600.0,88.8985,88.9135,88.8834,88.906,45600.0
2011-12-19 13:10:00,118.03,118.05,117.95,117.97,39200.0,88.9135,88.9286,88.8533,88.8683,39200.0
2011-12-19 13:15:00,117.95,117.97,117.89,117.91,43000.0,88.8533,88.8683,88.8081,88.8231,43000.0
2011-12-19 13:20:00,117.91,118.01,117.9,118.0,19500.0,88.8231,88.8985,88.8156,88.8909,19500.0
2011-12-19 13:25:00,117.99,118.01,117.94,117.97,19900.0,88.8834,88.8985,88.8457,88.8683,19900.0
2011-12-19 13:30:00,117.98,118.02,117.94,117.94,13700.0,88.8759,88.906,88.8457,88.8457,13700.0
2011-12-19 13:35:00,117.93,117.93,117.85,117.86,47300.0,88.8382,88.8382,88.7779,88.7855,47300.0
2011-12-19 13:40:00,117.9,117.93,117.84,117.92,25300.0,88.8156,88.8382,88.7704,88.8307,25300.0
2011-12-19 13:45:00,117.92,118.02,117.92,118.01,16700.0,88.8307,88.906,88.8307,88.8985,16700.0
2011-12-19 13:50:00,118.04,118.24,118.01,118.2,68600.0,88.9211,89.0717,88.8985,89.0416,68600.0
2011-12-19 13:55:00,118.22,118.23,118.15,118.18,25600.0,89.0567,89.0642,89.0039,89.0265,25600.0
2011-12-19 14:00:00,118.17,118.21,118.1,118.12,51100.0,89.019,89.0491,88.9663,88.9813,51100.0
2011-12-19 14:05:00,118.12,118.13,118.04,118.08,19600.0,88.9813,88.9889,88.9211,88.9512,19600.0
2011-12-19 14:10:00,118.1,118.1,118.0,118.05,18700.0,88.9663,88.9663,88.8909,88.9286,18700.0
2011-12-19 14:15:00,118.04,118.07,117.88,117.91,35100.0,88.9211,88.9437,88.8005,88.8231,35100.0
2011-12-19 14:20:00,117.93,117.97,117.87,117.91,14700.0,88.8382,88.8683,88.793,88.8231,14700.0
2011-12-19 14:25:00,117.95,117.96,117.91,117.93,22800.0,88.8533,88.8608,88.8231,88.8382,22800.0
2011-12-19 14:30:00,117.95,117.95,117.88,117.89,9200.0,88.8533,88.8533,88.8005,88.8081,9200.0
2011-12-19 14:35:00,117.86,117.9,117.78,117.9,72600.0,88.7855,88.8156,88.7252,88.8156,72600.0
2011-12-19 14:40:00,117.9,117.96,117.87,117.92,18500.0,88.8156,88.8608,88.793,88.8307,18500.0
2011-12-19 14:45:00,117.91,117.91,117.82,117.82,27800.0,88.8231,88.8231,88.7553,88.7553,27800.0
2011-12-19 14:50:00,117.82,117.88,117.8,117.87,17600.0,88.7553,88.8005,88.7403,88.793,17600.0
2011-12-19 14:55:00,117.87,117.98,117.83,117.93,18100.0,88.793,88.8759,88.7629,88.8382,18100.0
2011-12-19 15:00:00,117.93,117.93,117.44,117.44,70100.0,88.8382,88.8382,88.4691,88.4691,70100.0
2011-12-19 15:05:00,117.44,117.55,117.29,117.36,248800.0,88.4691,88.552,88.3561,88.4088,248800.0
2011-12-19 15:10:00,117.34,117.38,117.21,117.25,157100.0,88.3938,88.4239,88.2958,88.326,157100.0
2011-12-19 15:15:00,117.24,117.43,117.22,117.43,86800.0,88.3184,88.4616,88.3034,88.4616,86800.0
2011-12-19 15:20:00,117.41,117.41,117.31,117.34,52900.0,88.4465,88.4465,88.3712,88.3938,52900.0
2011-12-19 15:25:00,117.33,117.42,117.19,117.23,87500.0,88.3862,88.454,88.2808,88.3109,87500.0
2011-12-19 15:30:00,117.23,117.31,117.17,117.28,110400.0,88.3109,88.3712,88.2657,88.3486,110400.0
2011-12-19 15:35:00,117.27,117.38,117.22,117.36,50600.0,88.341,88.4239,88.3034,88.4088,50600.0
2011-12-19 15:40:00,117.34,117.35,117.15,117.26,202500.0,88.3938,88.4013,88.2506,88.3335,202500.0
2011-12-19 15:45:00,117.25,117.34,117.18,117.21,69400.0,88.326,88.3938,88.2732,88.2958,69400.0
2011-12-19 15:50:00,117.21,117.26,117.05,117.17,168800.0,88.2958,88.3335,88.1753,88.2657,168800.0
2011-12-19 15:55:00,117.18,117.41,117.16,117.37,288300.0,88.2732,88.4465,88.2582,88.4164,288300.0
2011-12-20 09:30:00,119.08,119.28,119.07,119.21,319300.0,89.7045,89.8552,89.697,89.8025,319300.0
2011-12-20 09:35:00,119.22,119.59,119.17,119.54,337900.0,89.81,90.0887,89.7723,90.051,337900.0
2011-12-20 09:40:00,119.53,119.93,119.53,119.78,313100.0,90.0435,90.3448,90.0435,90.2318,313100.0
2011-12-20 09:45:00,119.8,119.82,119.66,119.66,140500.0,90.2469,90.262,90.1414,90.1414,140500.0
2011-12-20 09:50:00,119.68,119.76,119.66,119.69,127700.0,90.1565,90.2168,90.1414,90.164,127700.0
2011-12-20 09:55:00,119.69,119.77,119.58,119.77,205900.0,90.164,90.2243,90.0812,90.2243,205900.0
2011-12-20 10:00:00,119.78,119.8,119.69,119.71,65200.0,90.2318,90.2469,90.164,90.1791,65200.0
2011-12-20 10:05:00,119.72,119.76,119.65,119.71,113700.0,90.1866,90.2168,90.1339,90.1791,113700.0
2011-12-20 10:10:00,119.7,119.8,119.66,119.8,64800.0,90.1716,90.2469,90.1414,90.2469,64800.0
2011-12-20 10:15:00,119.8,119.84,119.74,119.75,118800.0,90.2469,90.277,90.2017,90.2092,118800.0
2011-12-20 10:20:00,119.76,119.76,119.68,119.69,48100.0,90.2168,90.2168,90.1565,90.164,48100.0
2011-12-20 10:25:00,119.71,119.96,119.71,119.96,201000.0,90.1791,90.3674,90.1791,90.3674,201000.0
2011-12-20 10:30:00,119.97,119.99,119.89,119.94,135400.0,90.375,90.39,90.3147,90.3524,135400.0
2011-12-20 10:35:00,119.94,119.97,119.89,119.9,109500.0,90.3524,90.375,90.3147,90.3222,109500.0
2011-12-20 10:40:00,119.89,119.95,119.86,119.92,26000.0,90.3147,90.3599,90.2921,90.3373,26000.0
2011-12-20 10:45:00,119.93,119.98,119.91,119.95,45200.0,90.3448,90.3825,90.3298,90.3599,45200.0
2011-12-20 10:50:00,119.95,120.02,119.94,119.94,99300.0,90.3599,90.4126,90.3524,90.3524,99300.0
2011-12-20 10:55:00,119.95,120.06,119.93,119.96,57900.0,90.3599,90.4428,90.3448,90.3674,57900.0
2011-12-20 11:00:00,119.98,120.08,119.96,120.08,125200.0,90.3825,90.4578,90.3674,90.4578,125200.0
2011-12-20 11:05:00,120.08,120.19,120.07,120.09,87700.0,90.4578,90.5407,90.4503,90.4654,87700.0
2011-12-20 11:10:00,120.09,120.2,120.09,120.15,50500.0,90.4654,90.5482,90.4654,90.5106,50500.0
2011-12-20 11:15:00,120.14,120.22,120.14,120.2,48700.0,90.503,90.5633,90.503,90.5482,48700.0
2011-12-20 11:20:00,120.2,120.22,120.09,120.15,78300.0,90.5482,90.5633,90.4654,90.5106,78300.0
2011-12-20 11:25:00,120.15,120.17,120.06,120.13,97800.0,90.5106,90.5256,90.4428,90.4955,97800.0
2011-12-20 11:30:00,120.13,120.17,120.09,120.14,199300.0,90.4955,90.5256,90.4654,90.503,199300.0
2011-12-20 11:35:00,120.15,120.17,120.04,120.08,249400.0,90.5106,90.5256,90.4277,90.4578,249400.0
2011-12-20 11:40:00,120.08,120.08,120.02,120.06,114300.0,90.4578,90.4578,90.4126,90.4428,114300.0
2011-12-20 11:45:00,120.05,120.2,120.04,120.2,112300.0,90.4352,90.5482,90.4277,90.5482,112300.0
2011-12-20 11:50:00,120.21,120.32,120.11,120.22,132200.0,90.5558,90.6386,90.4804,90.5633,132200.0
2011-12-20 11:55:00,120.23,120.24,120.15,120.16,79300.0,90.5708,90.5784,90.5106,90.5181,79300.0
2011-12-20 12:00:00,120.18,120.18,120.05,120.1,59000.0,90.5332,90.5332,90.4352,90.4729,59000.0
2011-12-20 12:05:00,120.07,120.1,120.07,120.09,7600.0,90.4503,90.4729,90.4503,90.4654,7600.0
2011-12-20 12:10:00,120.1,120.14,120.09,120.12,13500.0,90.4729,90.503,90.4654,90.488,13500.0
2011-12-20 12:15:00,120.11,120.2,120.11,120.16,18200.0,90.4804,90.5482,90.4804,90.5181,18200.0
2011-12-20 12:20:00,120.13,120.26,120.13,120.21,27400.0,90.4955,90.5934,90.4955,90.5558,27400.0
2011-12-20 12:25:00,120.21,120.27,120.18,120.26,26400.0,90.5558,90.601,90.5332,90.5934,26400.0
2011-12-20 12:30:00,120.25,120.25,120.18,120.24,24100.0,90.5859,90.5859,90.5332,90.5784,24100.0
2011-12-20 12:35:00,120.2,120.22,120.19,120.21,9500.0,90.5482,90.5633,90.5407,90.5558,9500.0
2011-12-20 12:40:00,120.21,120.26,120.2,120.26,12100.0,90.5558,90.5934,90.5482,90.5934,12100.0
2011-12-20 12:45:00,120.25,120.27,120.21,120.24,16600.0,90.5859,90.601,90.5558,90.5784,16600.0
2011-12-20 12:50:00,120.24,120.38,120.24,120.35,49300.0,90.5784,90.6838,90.5784,90.6612,49300.0
2011-12-20 12:55:00,120.34,120.35,120.28,120.33,30900.0,90.6537,90.6612,90.6085,90.6462,30900.0
2011-12-20 13:00:00,120.33,120.57,120.33,120.52,140300.0,90.6462,90.827,90.6462,90.7893,140300.0
2011-12-20 13:05:00,120.52,120.66,120.48,120.64,69400.0,90.7893,90.8948,90.7592,90.8797,69400.0
2011-12-20 13:10:00,120.64,120.75,120.58,120.61,179200.0,90.8797,90.9626,90.8345,90.8571,179200.0
2011-12-20 13:15:00,120.6,120.62,120.54,120.54,63300.0,90.8496,90.8646,90.8044,90.8044,63300.0
2011-12-20 13:20:00,120.55,120.63,120.55,120.59,39200.0,90.8119,90.8722,90.8119,90.842,39200.0
2011-12-20 13:25:00,120.6,120.64,120.54,120.55,69700.0,90.8496,90.8797,90.8044,90.8119,69700.0
2011-12-20 13:30:00,120.55,120.58,120.53,120.55,49700.0,90.8119,90.8345,90.7968,90.8119,49700.0
2011-12-20 13:35:00,120.55,120.57,120.52,120.52,70400.0,90.8119,90.827,90.7893,90.7893,70400.0
2011-12-20 13:40:00,120.52,120.56,120.51,120.54,86300.0,90.7893,90.8194,90.7818,90.8044,86300.0
2011-12-20 13:45:00,120.54,120.56,120.5,120.55,73800.0,90.8044,90.8194,90.7742,90.8119,73800.0
2011-12-20 13:50:00,120.56,120.58,120.53,120.53,41200.0,90.8194,90.8345,90.7968,90.7968,41200.0
2011-12-20 13:55:00,120.53,120.57,120.52,120.53,30600.0,90.7968,90.827,90.7893,90.7968,30600.0
2011-12-20 14:00:00,120.54,120.57,120.44,120.44,84500.0,90.8044,90.827,90.729,90.729,84500.0
2011-12-20 14:05:00,120.44,120.47,120.4,120.46,79100.0,90.729,90.7516,90.6989,90.7441,79100.0
2011-12-20 14:10:00,120.45,120.45,120.39,120.41,23700.0,90.7366,90.7366,90.6914,90.7064,23700.0
2011-12-20 14:15:00,120.42,120.48,120.4,120.46,32300.0,90.714,90.7592,90.6989,90.7441,32300.0
2011-12-20 14:20:00,120.45,120.52,120.44,120.5,28000.0,90.7366,90.7893,90.729,90.7742,28000.0
2011-12-20 14:25:00,120.49,120.55,120.49,120.53,33600.0,90.7667,90.8119,90.7667,90.7968,33600.0
2011-12-20 14:30:00,120.55,120.61,120.55,120.58,30200.0,90.8119,90.8571,90.8119,90.8345,30200.0
2011-12-20 14:35:00,120.58,120.6,120.54,120.55,34900.0,90.8345,90.8496,90.8044,90.8119,34900.0
2011-12-20 14:40:00,120.55,120.77,120.54,120.76,74900.0,90.8119,90.9776,90.8044,90.9701,74900.0
2011-12-20 14:45:00,120.75,120.75,120.56,120.63,160800.0,90.9626,90.9626,90.8194,90.8722,160800.0
2011-12-20 14:50:00,120.65,120.71,120.63,120.65,50700.0,90.8872,90.9324,90.8722,90.8872,50700.0
2011-12-20 14:55:00,120.65,120.66,120.62,120.65,37100.0,90.8872,90.8948,90.8646,90.8872,37100.0
2011-12-20 15:00:00,120.64,120.69,120.63,120.65,35600.0,90.8797,90.9174,90.8722,90.8872,35600.0
2011-12-20 15:05:00,120.65,120.73,120.59,120.7,60100.0,90.8872,90.9475,90.842,90.9249,60100.0
2011-12-20 15:10:00,120.69,120.71,120.66,120.69,40600.0,90.9174,90.9324,90.8948,90.9174,40600.0
2011-12-20 15:15:00,120.69,120.78,120.66,120.66,106700.0,90.9174,90.9852,90.8948,90.8948,106700.0
2011-12-20 15:20:00,120.65,120.66,120.59,120.63,43200.0,90.8872,90.8948,90.842,90.8722,43200.0
2011-12-20 15:25:00,120.62,120.72,120.61,120.7,29700.0,90.8646,90.94,90.8571,90.9249,29700.0
2011-12-20 15:30:00,120.69,120.69,120.5,120.54,115000.0,90.9174,90.9174,90.7742,90.8044,115000.0
2011-12-20 15:35:00,120.53,120.72,120.49,120.7,183800.0,90.7968,90.94,90.7667,90.9249,183800.0
2011-12-20 15:40:00,120.7,120.88,120.66,120.76,300400.0,90.9249,91.0605,90.8948,90.9701,300400.0
2011-12-20 15:45:00,120.77,120.88,120.77,120.81,174300.0,90.9776,91.0605,90.9776,91.0078,174300.0
2011-12-20 15:50:00,120.8,120.81,120.73,120.77,171000.0,91.0002,91.0078,90.9475,90.9776,171000.0
2011-12-20 15:55:00,120.76,120.85,120.65,120.7,344200.0,90.9701,91.0379,90.8872,90.9249,344200.0
2011-12-21 09:30:00,120.8,120.87,120.47,120.49,204200.0,91.0002,91.053,90.7516,90.7667,204200.0
2011-12-21 09:35:00,120.48,120.53,120.37,120.47,185900.0,90.7592,90.7968,90.6763,90.7516,185900.0
2011-12-21 09:40:00,120.47,120.47,120.19,120.25,245900.0,90.7516,90.7516,90.5407,90.5859,245900.0
2011-12-21 09:45:00,120.26,120.42,120.23,120.31,391600.0,90.5934,90.714,90.5708,90.6311,391600.0
2011-12-21 09:50:00,120.32,120.44,120.27,120.33,224200.0,90.6386,90.729,90.601,90.6462,224200.0
2011-12-21 09:55:00,120.32,120.33,120.15,120.22,174800.0,90.6386,90.6462,90.5106,90.5633,174800.0
2011-12-21 10:00:00,120.19,120.29,120.09,120.27,252100.0,90.5407,90.616,90.4654,90.601,252100.0
2011-12-21 10:05:00,120.24,120.37,120.2,120.26,125400.0,90.5784,90.6763,90.5482,90.5934,125400.0
2011-12-21 10:10:00,120.28,120.49,120.28,120.46,135700.0,90.6085,90.7667,90.6085,90.7441,135700.0
2011-12-21 10:15:00,120.46,120.49,120.38,120.43,59900.0,90.7441,90.7667,90.6838,90.7215,59900.0
2011-12-21 10:20:00,120.43,120.64,120.43,120.53,74000.0,90.7215,90.8797,90.7215,90.7968,74000.0
2011-12-21 10:25:00,120.53,120.53,120.39,120.41,66100.0,90.7968,90.7968,90.6914,90.7064,66100.0
2011-12-21 10:30:00,120.42,120.65,120.42,120.62,82700.0,90.714,90.8872,90.714,90.8646,82700.0
2011-12-21 10:35:00,120.59,120.6,120.47,120.53,51300.0,90.842,90.8496,90.7516,90.7968,51300.0
2011-12-21 10:40:00,120.55,120.58,120.31,120.35,58200.0,90.8119,90.8345,90.6311,90.6612,58200.0
2011-12-21 10:45:00,120.33,120.47,120.33,120.43,35600.0,90.6462,90.7516,90.6462,90.7215,35600.0
2011-12-21 10:50:00,120.39,120.39,120.23,120.32,27800.0,90.6914,90.6914,90.5708,90.6386,27800.0
2011-12-21 10:55:00,120.28,120.29,120.14,120.19,105700.0,90.6085,90.616,90.503,90.5407,105700.0
2011-12-21 11:00:00,120.2,120.23,120.1,120.1,84800.0,90.5482,90.5708,90.4729,90.4729,84800.0
2011-12-21 11:05:00,120.09,120.2,120.03,120.15,73400.0,90.4654,90.5482,90.4202,90.5106,73400.0
2011-12-21 11:10:00,120.16,120.19,120.09,120.09,45400.0,90.5181,90.5407,90.4654,90.4654,45400.0
2011-12-21 11:15:00,120.09,120.09,119.95,120.02,92300.0,90.4654,90.4654,90.3599,90.4126,92300.0
2011-12-21 11:20:00,120.01,120.06,119.98,120.0,97500.0,90.4051,90.4428,90.3825,90.3976,97500.0
2011-12-21 11:25:00,119.99,120.09,119.93,120.06,203700.0,90.39,90.4654,90.3448,90.4428,203700.0
2011-12-21 11:30:00,120.06,120.12,119.99,120.09,96600.0,90.4428,90.488,90.39,90.4654,96600.0
2011-12-21 11:35:00,120.1,120.12,120.02,120.02,21500.0,90.4729,90.488,90.4126,90.4126,21500.0
2011-12-21 11:40:00,120.04,120.06,119.94,120.05,63400.0,90.4277,90.4428,90.3524,90.4352,63400.0
2011-12-21 11:45:00,120.05,120.15,120.05,120.12,34100.0,90.4352,90.5106,90.4352,90.488,34100.0
2011-12-21 11:50:00,120.13,120.14,120.0,120.0,31600.0,90.4955,90.503,90.3976,90.3976,31600.0
2011-12-21 11:55:00,120.0,120.04,119.87,120.01,40300.0,90.3976,90.4277,90.2996,90.4051,40300.0
2011-12-21 12:00:00,120.05,120.08,119.98,120.07,27300.0,90.4352,90.4578,90.3825,90.4503,27300.0
2011-12-21 12:05:00,120.08,120.1,119.82,119.9,64000.0,90.4578,90.4729,90.262,90.3222,64000.0
2011-12-21 12:10:00,119.91,119.96,119.87,119.92,18600.0,90.3298,90.3674,90.2996,90.3373,18600.0
2011-12-21 12:15:00,119.9,120.01,119.89,119.99,28300.0,90.3222,90.4051,90.3147,90.39,28300.0
2011-12-21 12:20:00,120.0,120.0,119.84,119.85,58600.0,90.3976,90.3976,90.277,90.2846,58600.0
2011-12-21 12:25:00,119.84,119.87,119.69,119.75,76600.0,90.277,90.2996,90.164,90.2092,76600.0
2011-12-21 12:30:00,119.76,119.85,119.76,119.81,40600.0,90.2168,90.2846,90.2168,90.2544,40600.0
2011-12-21 12:35:00,119.82,120.04,119.79,120.02,53300.0,90.262,90.4277,90.2394,90.4126,53300.0
2011-12-21 12:40:00,120.01,120.05,119.98,119.98,27400.0,90.4051,90.4352,90.3825,90.3825,27400.0
2011-12-21 12:45:00,119.99,120.13,119.96,120.1,45000.0,90.39,90.4955,90.3674,90.4729,45000.0
2011-12-21 12:50:00,120.1,120.11,120.01,120.02,20500.0,90.4729,90.4804,90.4051,90.4126,20500.0
2011-12-21 12:55:00,120.03,120.21,120.02,120.16,51400.0,90.4202,90.5558,90.4126,90.5181,51400.0
2011-12-21 13:00:00,120.16,120.33,120.15,120.24,53400.0,90.5181,90.6462,90.5106,90.5784,53400.0
2011-12-21 13:05:00,120.26,120.32,120.19,120.22,24200.0,90.5934,90.6386,90.5407,90.5633,24200.0
2011-12-21 13:10:00,120.2,120.21,120.16,120.18,21800.0,90.5482,90.5558,90.5181,90.5332,21800.0
2011-12-21 13:15:00,120.19,120.19,120.11,120.14,18200.0,90.5407,90.5407,90.4804,90.503,18200.0
2011-12-21 13:20:00,120.14,120.16,120.11,120.14,11700.0,90.503,90.5181,90.4804,90.503,11700.0
2011-12-21 13:25:00,120.14,120.19,120.08,120.11,14400.0,90.503,90.5407,90.4578,90.4804,14400.0
2011-12-21 13:30:00,120.12,120.12,120.03,120.06,18200.0,90.488,90.488,90.4202,90.4428,18200.0
2011-12-21 13:35:00,120.08,120.19,120.08,120.16,29000.0,90.4578,90.5407,90.4578,90.5181,29000.0
2011-12-21 13:40:00,120.16,120.17,119.93,119.95,46700.0,90.5181,90.5256,90.3448,90.3599,46700.0
2011-12-21 13:45:00,119.97,120.06,119.96,120.03,145300.0,90.375,90.4428,90.3674,90.4202,145300.0
2011-12-21 13:50:00,120.02,120.31,120.02,120.24,83700.0,90.4126,90.6311,90.4126,90.5784,83700.0
2011-12-21 13:55:00,120.24,120.32,120.23,120.3,39800.0,90.5784,90.6386,90.5708,90.6236,39800.0
2011-12-21 14:00:00,120.31,120.43,120.24,120.39,58300.0,90.6311,90.7215,90.5784,90.6914,58300.0
2011-12-21 14:05:00,120.39,120.4,120.34,120.37,49300.0,90.6914,90.6989,90.6537,90.6763,49300.0
2011-12-21 14:10:00,120.36,120.38,120.26,120.31,43900.0,90.6688,90.6838,90.5934,90.6311,43900.0
2011-12-21 14:15:00,120.31,120.36,120.24,120.27,23900.0,90.6311,90.6688,90.5784,90.601,23900.0
2011-12-21 14:20:00,120.28,120.32,120.25,120.26,23700.0,90.6085,90.6386,90.5859,90.5934,23700.0
2011-12-21 14:25:00,120.26,120.35,120.26,120.3,30500.0,90.5934,90.6612,90.5934,90.6236,30500.0
2011-12-21 14:30:00,120.3,120.36,120.15,120.16,20900.0,90.6236,90.6688,90.5106,90.5181,20900.0
2011-12-21 14:35:00,120.19,120.4,120.19,120.34,75200.0,90.5407,90.6989,90.5407,90.6537,75200.0
2011-12-21 14:40:00,120.34,120.45,120.33,120.33,58500.0,90.6537,90.7366,90.6462,90.6462,58500.0
2011-12-21 14:45:00,120.34,120.5,120.31,120.44,104300.0,90.6537,90.7742,90.6311,90.729,104300.0
2011-12-21 14:50:00,120.44,120.47,120.4,120.43,39800.0,90.729,90.7516,90.6989,90.7215,39800.0
2011-12-21 14:55:00,120.42,120.48,120.38,120.38,47100.0,90.714,90.7592,90.6838,90.6838,47100.0
2011-12-21 15:00:00,120.37,120.45,120.31,120.42,70200.0,90.6763,90.7366,90.6311,90.714,70200.0
2011-12-21 15:05:00,120.42,120.52,120.42,120.52,45600.0,90.714,90.7893,90.714,90.7893,45600.0
2011-12-21 15:10:00,120.51,120.62,120.49,120.6,45400.0,90.7818,90.8646,90.7667,90.8496,45400.0
2011-12-21 15:15:00,120.6,120.71,120.57,120.66,176600.0,90.8496,90.9324,90.827,90.8948,176600.0
2011-12-21 15:20:00,120.68,120.73,120.59,120.6,151200.0,90.9098,90.9475,90.842,90.8496,151200.0
2011-12-21 15:25:00,120.6,120.68,120.6,120.63,60300.0,90.8496,90.9098,90.8496,90.8722,60300.0
2011-12-21 15:30:00,120.64,120.85,120.63,120.73,167300.0,90.8797,91.0379,90.8722,90.9475,167300.0
2011-12-21 15:35:00,120.73,120.87,120.73,120.8,82600.0,90.9475,91.053,90.9475,91.0002,82600.0
2011-12-21 15:40:00,120.79,120.81,120.67,120.74,161600.0,90.9927,91.0078,90.9023,90.955,161600.0
2011-12-21 15:45:00,120.75,120.78,120.54,120.6,106200.0,90.9626,90.9852,90.8044,90.8496,106200.0
2011-12-21 15:50:00,120.61,120.65,120.43,120.56,98300.0,90.8571,90.8872,90.7215,90.8194,98300.0
2011-12-21 15:55:00,120.57,120.8,120.57,120.79,156100.0,90.827,91.0002,90.827,90.9927,156100.0
2011-12-22 09:30:00,121.14,121.14,120.91,120.96,126800.0,91.2563,91.2563,91.0831,91.1208,126800.0
2011-12-22 09:35:00,120.99,121.13,120.99,121.11,51700.0,91.1433,91.2488,91.1433,91.2337,51700.0
2011-12-22 09:40:00,121.12,121.29,121.08,121.14,79800.0,91.2413,91.3693,91.2111,91.2563,79800.0
2011-12-22 09:45:00,121.13,121.23,121.13,121.16,37400.0,91.2488,91.3241,91.2488,91.2714,37400.0
2011-12-22 09:50:00,121.16,121.25,121.11,121.22,39900.0,91.2714,91.3392,91.2337,91.3166,39900.0
2011-12-22 09:55:00,121.23,121.36,121.18,121.25,56900.0,91.3241,91.4221,91.2865,91.3392,56900.0
2011-12-22 10:00:00,121.3,121.36,121.12,121.13,45800.0,91.3769,91.4221,91.2413,91.2488,45800.0
2011-12-22 10:05:00,121.13,121.19,121.09,121.09,66100.0,91.2488,91.294,91.2187,91.2187,66100.0
2011-12-22 10:10:00,121.09,121.21,121.09,121.16,44600.0,91.2187,91.3091,91.2187,91.2714,44600.0
2011-12-22 10:15:00,121.18,121.27,121.17,121.2,28500.0,91.2865,91.3543,91.2789,91.3015,28500.0
2011-12-22 10:20:00,121.19,121.26,121.16,121.17,78900.0,91.294,91.3467,91.2714,91.2789,78900.0
2011-12-22 10:25:00,121.17,121.37,121.17,121.29,209400.0,91.2789,91.4296,91.2789,91.3693,209400.0
2011-12-22 10:30:00,121.29,121.3,121.21,121.24,52100.0,91.3693,91.3769,91.3091,91.3317,52100.0
2011-12-22 10:35:00,121.19,121.19,121.09,121.17,47500.0,91.294,91.294,91.2187,91.2789,47500.0
2011-12-22 10:40:00,121.15,121.17,121.11,121.14,14200.0,91.2639,91.2789,91.2337,91.2563,14200.0
2011-12-22 10:45:00,121.16,121.17,120.93,121.0,34300.0,91.2714,91.2789,91.0982,91.1509,34300.0
2011-12-22 10:50:00,120.99,121.04,120.99,121.01,18000.0,91.1433,91.181,91.1433,91.1584,18000.0
2011-12-22 10:55:00,121.02,121.21,121.0,121.1,57100.0,91.1659,91.3091,91.1509,91.2262,57100.0
2011-12-22 11:00:00,121.1,121.25,121.09,121.13,107500.0,91.2262,91.3392,91.2187,91.2488,107500.0
2011-12-22 11:05:00,121.13,121.17,121.05,121.09,74600.0,91.2488,91.2789,91.1885,91.2187,74600.0
2011-12-22 11:10:00,121.08,121.11,121.03,121.04,49200.0,91.2111,91.2337,91.1735,91.181,49200.0
2011-12-22 11:15:00,121.05,121.18,121.05,121.1,52300.0,91.1885,91.2865,91.1885,91.2262,52300.0
2011-12-22 11:20:00,121.09,121.12,121.03,121.1,30300.0,91.2187,91.2413,91.1735,91.2262,30300.0
2011-12-22 11:25:00,121.1,121.14,121.02,121.08,48500.0,91.2262,91.2563,91.1659,91.2111,48500.0
2011-12-22 11:30:00,121.11,121.13,121.05,121.07,30900.0,91.2337,91.2488,91.1885,91.2036,30900.0
2011-12-22 11:35:00,121.06,121.13,121.04,121.12,19100.0,91.1961,91.2488,91.181,91.2413,19100.0
2011-12-22 11:40:00,121.11,121.2,121.11,121.18,12400.0,91.2337,91.3015,91.2337,91.2865,12400.0
2011-12-22 11:45:00,121.18,121.22,121.12,121.19,18600.0,91.2865,91.3166,91.2413,91.294,18600.0
2011-12-22 11:50:00,121.18,121.25,121.15,121.22,16700.0,91.2865,91.3392,91.2639,91.3166,16700.0
2011-12-22 11:55:00,121.24,121.24,121.16,121.21,15900.0,91.3317,91.3317,91.2714,91.3091,15900.0
2011-12-22 12:00:00,121.2,121.23,121.18,121.23,26900.0,91.3015,91.3241,91.2865,91.3241,26900.0
2011-12-22 12:05:00,121.23,121.24,121.18,121.22,11900.0,91.3241,91.3317,91.2865,91.3166,11900.0
2011-12-22 12:10:00,121.23,121.28,121.22,121.28,16500.0,91.3241,91.3618,91.3166,91.3618,16500.0
2011-12-22 12:15:00,121.27,121.35,121.27,121.33,21400.0,91.3543,91.4145,91.3543,91.3995,21400.0
2011-12-22 12:20:00,121.34,121.4,121.3,121.36,15200.0,91.407,91.4522,91.3769,91.4221,15200.0
2011-12-22 12:25:00,121.39,121.49,121.37,121.49,36400.0,91.4447,91.52,91.4296,91.52,36400.0
2011-12-22 12:30:00,121.49,121.5,121.42,121.47,27900.0,91.52,91.5275,91.4673,91.5049,27900.0
2011-12-22 12:35:00,121.46,121.53,121.46,121.51,36800.0,91.4974,91.5501,91.4974,91.5351,36800.0
2011-12-22 12:40:00,121.51,121.54,121.49,121.5,35000.0,91.5351,91.5577,91.52,91.5275,35000.0
2011-12-22 12:45:00,121.49,121.5,121.39,121.4,41300.0,91.52,91.5275,91.4447,91.4522,41300.0
2011-12-22 12:50:00,121.43,121.44,121.38,121.41,79800.0,91.4748,91.4823,91.4371,91.4597,79800.0
2011-12-22 12:55:00,121.41,121.42,121.36,121.39,79400.0,91.4597,91.4673,91.4221,91.4447,79400.0
2011-12-22 13:00:00,121.38,121.42,121.34,121.35,110200.0,91.4371,91.4673,91.407,91.4145,110200.0
2011-12-22 13:05:00,121.36,121.37,121.3,121.36,30800.0,91.4221,91.4296,91.3769,91.4221,30800.0
2011-12-22 13:10:00,121.35,121.4,121.35,121.38,17900.0,91.4145,91.4522,91.4145,91.4371,17900.0
2011-12-22 13:15:00,121.38,121.4,121.37,121.4,13500.0,91.4371,91.4522,91.4296,91.4522,13500.0
2011-12-22 13:20:00,121.4,121.4,121.37,121.38,30500.0,91.4522,91.4522,91.4296,91.4371,30500.0
2011-12-22 13:25:00,121.39,121.48,121.39,121.47,29700.0,91.4447,91.5125,91.4447,91.5049,29700.0
2011-12-22 13:30:00,121.48,121.54,121.45,121.53,30500.0,91.5125,91.5577,91.4899,91.5501,30500.0
2011-12-22 13:35:00,121.53,121.54,121.44,121.47,68700.0,91.5501,91.5577,91.4823,91.5049,68700.0
2011-12-22 13:40:00,121.47,121.49,121.45,121.48,38500.0,91.5049,91.52,91.4899,91.5125,38500.0
2011-12-22 13:45:00,121.48,121.55,121.46,121.55,97900.0,91.5125,91.5652,91.4974,91.5652,97900.0
2011-12-22 13:50:00,121.54,121.54,121.49,121.5,34400.0,91.5577,91.5577,91.52,91.5275,34400.0
2011-12-22 13:55:00,121.51,121.53,121.41,121.41,23400.0,91.5351,91.5501,91.4597,91.4597,23400.0
2011-12-22 14:00:00,121.41,121.42,121.27,121.29,214100.0,91.4597,91.4673,91.3543,91.3693,214100.0
2011-12-22 14:05:00,121.3,121.34,121.27,121.34,44000.0,91.3769,91.407,91.3543,91.407,44000.0
2011-12-22 14:10:00,121.35,121.38,121.33,121.38,46100.0,91.4145,91.4371,91.3995,91.4371,46100.0
2011-12-22 14:15:00,121.38,121.38,121.32,121.34,24900.0,91.4371,91.4371,91.3919,91.407,24900.0
2011-12-22 14:20:00,121.33,121.37,121.32,121.37,20900.0,91.3995,91.4296,91.3919,91.4296,20900.0
2011-12-22 14:25:00,121.37,121.42,121.37,121.41,38600.0,91.4296,91.4673,91.4296,91.4597,38600.0
2011-12-22 14:30:00,121.4,121.42,121.38,121.42,36000.0,91.4522,91.4673,91.4371,91.4673,36000.0
2011-12-22 14:35:00,121.42,121.46,121.4,121.4,19100.0,91.4673,91.4974,91.4522,91.4522,19100.0
2011-12-22 14:40:00,121.39,121.44,121.38,121.4,29900.0,91.4447,91.4823,91.4371,91.4522,29900.0
2011-12-22 14:45:00,121.4,121.41,121.32,121.33,26200.0,91.4522,91.4597,91.3919,91.3995,26200.0
2011-12-22 14:50:00,121.32,121.36,121.27,121.32,57700.0,91.3919,91.4221,91.3543,91.3919,57700.0
2011-12-22 14:55:00,121.31,121.35,121.21,121.25,39400.0,91.3844,91.4145,91.3091,91.3392,39400.0
2011-12-22 15:00:00,121.26,121.3,121.23,121.29,17600.0,91.3467,91.3769,91.3241,91.3693,17600.0
2011-12-22 15:05:00,121.28,121.37,121.27,121.32,31200.0,91.3618,91.4296,91.3543,91.3919,31200.0
2011-12-22 15:10:00,121.33,121.35,121.3,121.3,17600.0,91.3995,91.4145,91.3769,91.3769,17600.0
2011-12-22 15:15:00,121.3,121.35,121.27,121.35,33600.0,91.3769,91.4145,91.3543,91.4145,33600.0
2011-12-22 15:20:00,121.34,121.48,121.34,121.44,25100.0,91.407,91.5125,91.407,91.4823,25100.0
2011-12-22 15:25:00,121.45,121.49,121.43,121.45,29400.0,91.4899,91.52,91.4748,91.4899,29400.0
2011-12-22 15:30:00,121.46,121.5,121.39,121.41,22600.0,91.4974,91.5275,91.4447,91.4597,22600.0
2011-12-22 15:35:00,121.41,121.52,121.38,121.45,95700.0,91.4597,91.5426,91.4371,91.4899,95700.0
2011-12-22 15:40:00,121.45,121.45,121.33,121.35,65400.0,91.4899,91.4899,91.3995,91.4145,65400.0
2011-12-22 15:45:00,121.35,121.43,121.3,121.39,164000.0,91.4145,91.4748,91.3769,91.4447,164000.0
2011-12-22 15:50:00,121.4,121.5,121.39,121.46,125100.0,91.4522,91.5275,91.4447,91.4974,125100.0
2011-12-22 15:55:00,121.45,121.46,121.27,121.45,251000.0,91.4899,91.4974,91.3543,91.4899,251000.0
2011-12-23 09:30:00,121.7,121.88,121.66,121.69,129000.0,91.6782,91.8138,91.6481,91.6707,129000.0
2011-12-23 09:35:00,121.68,121.78,121.56,121.59,27700.0,91.6631,91.7385,91.5727,91.5953,27700.0
2011-12-23 09:40:00,121.59,121.62,121.5,121.54,92100.0,91.5953,91.6179,91.5275,91.5577,92100.0
2011-12-23 09:45:00,121.54,121.6,121.5,121.58,24700.0,91.5577,91.6029,91.5275,91.5878,24700.0
2011-12-23 09:50:00,121.58,121.71,121.58,121.67,24700.0,91.5878,91.6857,91.5878,91.6556,24700.0
2011-12-23 09:55:00,121.72,121.79,121.69,121.74,25300.0,91.6933,91.746,91.6707,91.7083,25300.0
2011-12-23 10:00:00,121.75,121.77,121.66,121.73,63300.0,91.7159,91.7309,91.6481,91.7008,63300.0
2011-12-23 10:05:00,121.74,121.91,121.74,121.84,85000.0,91.7083,91.8364,91.7083,91.7837,85000.0
2011-12-23 10:10:00,121.84,121.92,121.78,121.87,54100.0,91.7837,91.8439,91.7385,91.8063,54100.0
2011-12-23 10:15:00,121.86,121.87,121.76,121.84,50600.0,91.7987,91.8063,91.7234,91.7837,50600.0
2011-12-23 10:20:00,121.83,121.94,121.83,121.89,32800.0,91.7761,91.859,91.7761,91.8213,32800.0
2011-12-23 10:25:00,121.88,121.9,121.84,121.89,16900.0,91.8138,91.8289,91.7837,91.8213,16900.0
2011-12-23 10:30:00,121.88,121.94,121.86,121.9,23600.0,91.8138,91.859,91.7987,91.8289,23600.0
2011-12-23 10:35:00,121.88,121.9,121.83,121.89,12900.0,91.8138,91.8289,91.7761,91.8213,12900.0
2011-12-23 10:40:00,121.88,121.89,121.78,121.82,18200.0,91.8138,91.8213,91.7385,91.7686,18200.0
2011-12-23 10:45:00,121.83,121.84,121.79,121.83,28400.0,91.7761,91.7837,91.746,91.7761,28400.0
2011-12-23 10:50:00,121.83,121.86,121.79,121.82,22000.0,91.7761,91.7987,91.746,91.7686,22000.0
2011-12-23 10:55:00,121.82,121.87,121.81,121.87,14000.0,91.7686,91.8063,91.7611,91.8063,14000.0
2011-12-23 11:00:00,121.88,121.95,121.87,121.94,25500.0,91.8138,91.8665,91.8063,91.859,25500.0
2011-12-23 11:05:00,121.94,121.95,121.88,121.88,21300.0,91.859,91.8665,91.8138,91.8138,21300.0
2011-12-23 11:10:00,121.92,122.0,121.91,121.99,27000.0,91.8439,91.9042,91.8364,91.8967,27000.0
2011-12-23 11:15:00,122.0,122.02,121.98,121.99,38500.0,91.9042,91.9193,91.8891,91.8967,38500.0
2011-12-23 11:20:00,121.99,122.04,121.99,122.03,19600.0,91.8967,91.9343,91.8967,91.9268,19600.0
2011-12-23 11:25:00,122.02,122.08,121.99,122.07,29100.0,91.9193,91.9645,91.8967,91.9569,29100.0
2011-12-23 11:30:00,122.08,122.19,122.08,122.18,37300.0,91.9645,92.0473,91.9645,92.0398,37300.0
2011-12-23 11:35:00,122.2,122.2,122.15,122.17,25200.0,92.0549,92.0549,92.0172,92.0323,25200.0
2011-12-23 11:40:00,122.17,122.17,122.12,122.14,18400.0,92.0323,92.0323,91.9946,92.0097,18400.0
2011-12-23 11:45:00,122.15,122.19,122.14,122.15,12300.0,92.0172,92.0473,92.0097,92.0172,12300.0
2011-12-23 11:50:00,122.16,122.18,122.15,122.17,7300.0,92.0247,92.0398,92.0172,92.0323,7300.0
2011-12-23 11:55:00,122.18,122.2,122.16,122.19,25200.0,92.0398,92.0549,92.0247,92.0473,25200.0
2011-12-23 12:00:00,122.19,122.19,122.16,122.16,13600.0,92.0473,92.0473,92.0247,92.0247,13600.0
2011-12-23 12:05:00,122.15,122.18,122.14,122.17,8200.0,92.0172,92.0398,92.0097,92.0323,8200.0
2011-12-23 12:10:00,122.17,122.25,122.16,122.24,30600.0,92.0323,92.0925,92.0247,92.085,30600.0
2011-12-23 12:15:00,122.24,122.25,122.19,122.19,4000.0,92.085,92.0925,92.0473,92.0473,4000.0
2011-12-23 12:20:00,122.2,122.31,122.2,122.31,34700.0,92.0549,92.1377,92.0549,92.1377,34700.0
2011-12-23 12:25:00,122.32,122.33,122.28,122.3,33500.0,92.1453,92.1528,92.1151,92.1302,33500.0
2011-12-23 12:30:00,122.3,122.44,122.29,122.39,45800.0,92.1302,92.2357,92.1227,92.198,45800.0
2011-12-23 12:35:00,122.4,122.4,122.34,122.34,8900.0,92.2055,92.2055,92.1603,92.1603,8900.0
2011-12-23 12:40:00,122.36,122.38,122.33,122.33,7500.0,92.1754,92.1905,92.1528,92.1528,7500.0
2011-12-23 12:45:00,122.33,122.33,122.29,122.32,16300.0,92.1528,92.1528,92.1227,92.1453,16300.0
2011-12-23 12:50:00,122.32,122.34,122.32,122.32,3300.0,92.1453,92.1603,92.1453,92.1453,3300.0
2011-12-23 12:55:00,122.32,122.38,122.32,122.37,17600.0,92.1453,92.1905,92.1453,92.1829,17600.0
2011-12-23 13:00:00,122.38,122.38,122.32,122.32,14300.0,92.1905,92.1905,92.1453,92.1453,14300.0
2011-12-23 13:05:00,122.33,122.33,122.3,122.32,9900.0,92.1528,92.1528,92.1302,92.1453,9900.0
2011-12-23 13:10:00,122.31,122.35,122.31,122.35,14700.0,92.1377,92.1679,92.1377,92.1679,14700.0
2011-12-23 13:15:00,122.34,122.37,122.3,122.31,26000.0,92.1603,92.1829,92.1302,92.1377,26000.0
2011-12-23 13:20:00,122.31,122.33,122.28,122.31,24200.0,92.1377,92.1528,92.1151,92.1377,24200.0
2011-12-23 13:25:00,122.32,122.34,122.3,122.34,9100.0,92.1453,92.1603,92.1302,92.1603,9100.0
2011-12-23 13:30:00,122.32,122.32,122.27,122.28,12700.0,92.1453,92.1453,92.1076,92.1151,12700.0
2011-12-23 13:35:00,122.27,122.32,122.27,122.3,10700.0,92.1076,92.1453,92.1076,92.1302,10700.0
2011-12-23 13:40:00,122.3,122.34,122.3,122.32,11700.0,92.1302,92.1603,92.1302,92.1453,11700.0
2011-12-23 13:45:00,122.32,122.34,122.31,122.33,5100.0,92.1453,92.1603,92.1377,92.1528,5100.0
2011-12-23 13:50:00,122.33,122.38,122.33,122.34,8900.0,92.1528,92.1905,92.1528,92.1603,8900.0
2011-12-23 13:55:00,122.35,122.36,122.32,122.36,4600.0,92.1679,92.1754,92.1453,92.1754,4600.0
2011-12-23 14:00:00,122.34,122.36,122.29,122.32,16300.0,92.1603,92.1754,92.1227,92.1453,16300.0
2011-12-23 14:05:00,122.31,122.32,122.29,122.32,6000.0,92.1377,92.1453,92.1227,92.1453,6000.0
2011-12-23 14:10:00,122.32,122.34,122.3,122.34,16300.0,92.1453,92.1603,92.1302,92.1603,16300.0
2011-12-23 14:15:00,122.34,122.35,122.33,122.34,8000.0,92.1603,92.1679,92.1528,92.1603,8000.0
2011-12-23 14:20:00,122.35,122.35,122.3,122.31,12700.0,92.1679,92.1679,92.1302,92.1377,12700.0
2011-12-23 14:25:00,122.3,122.31,122.28,122.3,19200.0,92.1302,92.1377,92.1151,92.1302,19200.0
2011-12-23 14:30:00,122.3,122.34,122.3,122.33,9900.0,92.1302,92.1603,92.1302,92.1528,9900.0
2011-12-23 14:35:00,122.32,122.34,122.3,122.32,10100.0,92.1453,92.1603,92.1302,92.1453,10100.0
2011-12-23 14:40:00,122.32,122.34,122.31,122.32,12900.0,92.1453,92.1603,92.1377,92.1453,12900.0
2011-12-23 14:45:00,122.32,122.33,122.3,122.31,13700.0,92.1453,92.1528,92.1302,92.1377,13700.0
2011-12-23 14:50:00,122.32,122.32,122.3,122.32,16000.0,92.1453,92.1453,92.1302,92.1453,16000.0
2011-12-23 14:55:00,122.31,122.32,122.27,122.28,10500.0,92.1377,92.1453,92.1076,92.1151,10500.0
2011-12-23 15:00:00,122.28,122.32,122.25,122.32,14900.0,92.1151,92.1453,92.0925,92.1453,14900.0
2011-12-23 15:05:00,122.31,122.33,122.3,122.31,17900.0,92.1377,92.1528,92.1302,92.1377,17900.0
2011-12-23 15:10:00,122.31,122.31,122.24,122.27,26400.0,92.1377,92.1377,92.085,92.1076,26400.0
2011-12-23 15:15:00,122.27,122.3,122.25,122.29,20400.0,92.1076,92.1302,92.0925,92.1227,20400.0
2011-12-23 15:20:00,122.29,122.29,122.27,122.27,5900.0,92.1227,92.1227,92.1076,92.1076,5900.0
2011-12-23 15:25:00,122.28,122.28,122.23,122.23,21800.0,92.1151,92.1151,92.0775,92.0775,21800.0
2011-12-23 15:30:00,122.23,122.29,122.23,122.28,8500.0,92.0775,92.1227,92.0775,92.1151,8500.0
2011-12-23 15:35:00,122.28,122.3,122.25,122.27,38700.0,92.1151,92.1302,92.0925,92.1076,38700.0
2011-12-23 15:40:00,122.26,122.44,122.26,122.41,43900.0,92.1001,92.2357,92.1001,92.2131,43900.0
2011-12-23 15:45:00,122.41,122.44,122.33,122.33,55200.0,92.2131,92.2357,92.1528,92.1528,55200.0
2011-12-23 15:50:00,122.34,122.42,122.32,122.41,37100.0,92.1603,92.2206,92.1453,92.2131,37100.0
2011-12-23 15:55:00,122.41,122.68,122.39,122.62,256200.0,92.2131,92.4164,92.198,92.3713,256200.0
2011-12-27 09:30:00,122.48,122.53,122.4,122.43,98700.0,92.2658,92.3035,92.2055,92.2281,98700.0
2011-12-27 09:35:00,122.44,122.65,122.42,122.6,250600.0,92.2357,92.3938,92.2206,92.3562,250600.0
2011-12-27 09:40:00,122.6,122.74,122.6,122.72,82900.0,92.3562,92.4616,92.3562,92.4466,82900.0
2011-12-27 09:45:00,122.72,122.82,122.61,122.81,106100.0,92.4466,92.5219,92.3637,92.5144,106100.0
2011-12-27 09:50:00,122.81,122.89,122.76,122.77,62600.0,92.5144,92.5746,92.4767,92.4842,62600.0
2011-12-27 09:55:00,122.78,122.98,122.78,122.94,82600.0,92.4918,92.6424,92.4918,92.6123,82600.0
2011-12-27 10:00:00,122.95,122.99,122.8,122.92,261200.0,92.6198,92.65,92.5068,92.5972,261200.0
2011-12-27 10:05:00,122.94,123.0,122.91,122.95,61600.0,92.6123,92.6575,92.5897,92.6198,61600.0
2011-12-27 10:10:00,122.94,122.97,122.88,122.95,41400.0,92.6123,92.6349,92.5671,92.6198,41400.0
2011-12-27 10:15:00,122.94,122.94,122.84,122.89,35800.0,92.6123,92.6123,92.537,92.5746,35800.0
2011-12-27 10:20:00,122.89,122.89,122.81,122.87,69000.0,92.5746,92.5746,92.5144,92.5596,69000.0
2011-12-27 10:25:00,122.87,122.94,122.86,122.92,51200.0,92.5596,92.6123,92.552,92.5972,51200.0
2011-12-27 10:30:00,122.87,122.9,122.84,122.9,17900.0,92.5596,92.5822,92.537,92.5822,17900.0
2011-12-27 10:35:00,122.91,122.91,122.78,122.78,5600.0,92.5897,92.5897,92.4918,92.4918,5600.0
2011-12-27 10:40:00,122.81,122.84,122.76,122.76,63400.0,92.5144,92.537,92.4767,92.4767,63400.0
2011-12-27 10:45:00,122.76,122.78,122.71,122.78,89800.0,92.4767,92.4918,92.439,92.4918,89800.0
2011-12-27 10:50:00,122.78,122.78,122.55,122.58,82800.0,92.4918,92.4918,92.3185,92.3411,82800.0
2011-12-27 10:55:00,122.58,122.63,122.58,122.62,39500.0,92.3411,92.3788,92.3411,92.3713,39500.0
2011-12-27 11:00:00,122.61,122.66,122.61,122.63,17800.0,92.3637,92.4014,92.3637,92.3788,17800.0
2011-12-27 11:05:00,122.63,122.65,122.56,122.56,25600.0,92.3788,92.3938,92.3261,92.3261,25600.0
2011-12-27 11:10:00,122.56,122.69,122.56,122.69,22000.0,92.3261,92.424,92.3261,92.424,22000.0
2011-12-27 11:15:00,122.68,122.69,122.62,122.64,16500.0,92.4164,92.424,92.3713,92.3863,16500.0
2011-12-27 11:20:00,122.66,122.71,122.63,122.69,9100.0,92.4014,92.439,92.3788,92.424,9100.0
2011-12-27 11:25:00,122.7,122.79,122.69,122.79,94800.0,92.4315,92.4993,92.424,92.4993,94800.0
2011-12-27 11:30:00,122.79,122.8,122.75,122.75,36200.0,92.4993,92.5068,92.4692,92.4692,36200.0
2011-12-27 11:35:00,122.76,122.78,122.74,122.78,13800.0,92.4767,92.4918,92.4616,92.4918,13800.0
2011-12-27 11:40:00,122.78,122.79,122.75,122.76,4500.0,92.4918,92.4993,92.4692,92.4767,4500.0
2011-12-27 11:45:00,122.75,122.75,122.71,122.71,11800.0,92.4692,92.4692,92.439,92.439,11800.0
2011-12-27 11:50:00,122.71,122.72,122.67,122.68,23100.0,92.439,92.4466,92.4089,92.4164,23100.0
2011-12-27 11:55:00,122.7,122.78,122.7,122.76,9600.0,92.4315,92.4918,92.4315,92.4767,9600.0
2011-12-27 12:00:00,122.77,122.84,122.77,122.82,18500.0,92.4842,92.537,92.4842,92.5219,18500.0
2011-12-27 12:05:00,122.81,122.88,122.8,122.86,3500.0,92.5144,92.5671,92.5068,92.552,3500.0
2011-12-27 12:10:00,122.86,122.87,122.81,122.81,4900.0,92.552,92.5596,92.5144,92.5144,4900.0
2011-12-27 12:15:00,122.81,122.84,122.81,122.83,9800.0,92.5144,92.537,92.5144,92.5294,9800.0
2011-12-27 12:20:00,122.83,122.87,122.83,122.85,29000.0,92.5294,92.5596,92.5294,92.5445,29000.0
2011-12-27 12:25:00,122.85,122.9,122.84,122.87,16700.0,92.5445,92.5822,92.537,92.5596,16700.0
2011-12-27 12:30:00,122.87,122.89,122.86,122.87,17800.0,92.5596,92.5746,92.552,92.5596,17800.0
2011-12-27 12:35:00,122.88,122.88,122.84,122.86,12300.0,92.5671,92.5671,92.537,92.552,12300.0
2011-12-27 12:40:00,122.85,122.86,122.82,122.84,52300.0,92.5445,92.552,92.5219,92.537,52300.0
2011-12-27 12:45:00,122.86,122.89,122.83,122.83,57700.0,92.552,92.5746,92.5294,92.5294,57700.0
2011-12-27 12:50:00,122.83,122.84,122.8,122.81,60500.0,92.5294,92.537,92.5068,92.5144,60500.0
2011-12-27 12:55:00,122.81,122.82,122.77,122.8,74500.0,92.5144,92.5219,92.4842,92.5068,74500.0
2011-12-27 13:00:00,122.79,122.8,122.78,122.8,2200.0,92.4993,92.5068,92.4918,92.5068,2200.0
2011-12-27 13:05:00,122.79,122.79,122.75,122.76,38200.0,92.4993,92.4993,92.4692,92.4767,38200.0
2011-12-27 13:10:00,122.76,122.78,122.74,122.78,13600.0,92.4767,92.4918,92.4616,92.4918,13600.0
2011-12-27 13:15:00,122.8,122.83,122.79,122.81,9100.0,92.5068,92.5294,92.4993,92.5144,9100.0
2011-12-27 13:20:00,122.8,122.8,122.75,122.77,9000.0,92.5068,92.5068,92.4692,92.4842,9000.0
2011-12-27 13:25:00,122.77,122.79,122.76,122.77,11000.0,92.4842,92.4993,92.4767,92.4842,11000.0
2011-12-27 13:30:00,122.78,122.78,122.74,122.74,80500.0,92.4918,92.4918,92.4616,92.4616,80500.0
2011-12-27 13:35:00,122.75,122.83,122.75,122.82,60800.0,92.4692,92.5294,92.4692,92.5219,60800.0
2011-12-27 13:40:00,122.81,122.83,122.79,122.82,15700.0,92.5144,92.5294,92.4993,92.5219,15700.0
2011-12-27 13:45:00,122.82,122.86,122.81,122.85,9700.0,92.5219,92.552,92.5144,92.5445,9700.0
2011-12-27 13:50:00,122.84,122.88,122.84,122.86,15100.0,92.537,92.5671,92.537,92.552,15100.0
2011-12-27 13:55:00,122.85,122.94,122.85,122.92,17500.0,92.5445,92.6123,92.5445,92.5972,17500.0
2011-12-27 14:00:00,122.92,122.96,122.87,122.88,31300.0,92.5972,92.6274,92.5596,92.5671,31300.0
2011-12-27 14:05:00,122.89,122.89,122.86,122.87,7900.0,92.5746,92.5746,92.552,92.5596,7900.0
2011-12-27 14:10:00,122.88,122.93,122.87,122.92,12100.0,92.5671,92.6048,92.5596,92.5972,12100.0
2011-12-27 14:15:00,122.92,122.94,122.89,122.91,8800.0,92.5972,92.6123,92.5746,92.5897,8800.0
2011-12-27 14:20:00,122.92,122.93,122.9,122.91,8400.0,92.5972,92.6048,92.5822,92.5897,8400.0
2011-12-27 14:25:00,122.91,122.91,122.79,122.84,23100.0,92.5897,92.5897,92.4993,92.537,23100.0
2011-12-27 14:30:00,122.83,122.83,122.75,122.78,17700.0,92.5294,92.5294,92.4692,92.4918,17700.0
2011-12-27 14:35:00,122.78,122.87,122.78,122.86,20900.0,92.4918,92.5596,92.4918,92.552,20900.0
2011-12-27 14:40:00,122.85,122.9,122.85,122.86,12900.0,92.5445,92.5822,92.5445,92.552,12900.0
2011-12-27 14:45:00,122.87,122.92,122.85,122.92,6400.0,92.5596,92.5972,92.5445,92.5972,6400.0
2011-12-27 14:50:00,122.93,122.93,122.87,122.9,21200.0,92.6048,92.6048,92.5596,92.5822,21200.0
2011-12-27 14:55:00,122.9,122.92,122.8,122.89,210700.0,92.5822,92.5972,92.5068,92.5746,210700.0
2011-12-27 15:00:00,122.88,122.9,122.84,122.9,189200.0,92.5671,92.5822,92.537,92.5822,189200.0
2011-12-27 15:05:00,122.9,122.93,122.88,122.91,11900.0,92.5822,92.6048,92.5671,92.5897,11900.0
2011-12-27 15:10:00,122.89,122.91,122.86,122.87,14800.0,92.5746,92.5897,92.552,92.5596,14800.0
2011-12-27 15:15:00,122.85,122.89,122.84,122.86,11100.0,92.5445,92.5746,92.537,92.552,11100.0
2011-12-27 15:20:00,122.87,122.89,122.8,122.88,12500.0,92.5596,92.5746,92.5068,92.5671,12500.0
2011-12-27 15:25:00,122.88,122.89,122.8,122.83,14500.0,92.5671,92.5746,92.5068,92.5294,14500.0
2011-12-27 15:30:00,122.86,122.89,122.81,122.87,15000.0,92.552,92.5746,92.5144,92.5596,15000.0
2011-12-27 15:35:00,122.88,122.88,122.75,122.78,34600.0,92.5671,92.5671,92.4692,92.4918,34600.0
2011-12-27 15:40:00,122.77,122.8,122.7,122.74,122300.0,92.4842,92.5068,92.4315,92.4616,122300.0
2011-12-27 15:45:00,122.75,122.81,122.73,122.78,65400.0,92.4692,92.5144,92.4541,92.4918,65400.0
2011-12-27 15:50:00,122.78,122.79,122.71,122.73,101000.0,92.4918,92.4993,92.439,92.4541,101000.0
2011-12-27 15:55:00,122.75,122.75,122.63,122.66,311000.0,92.4692,92.4692,92.3788,92.4014,311000.0
2011-12-28 09:30:00,122.66,122.72,122.36,122.44,154700.0,92.4014,92.4466,92.1754,92.2357,154700.0
2011-12-28 09:35:00,122.46,122.58,122.43,122.48,78500.0,92.2507,92.3411,92.2281,92.2658,78500.0
2011-12-28 09:40:00,122.48,122.52,122.43,122.45,89400.0,92.2658,92.2959,92.2281,92.2432,89400.0
2011-12-28 09:45:00,122.46,122.46,122.21,122.25,38600.0,92.2507,92.2507,92.0624,92.0925,38600.0
2011-12-28 09:50:00,122.24,122.24,122.01,122.03,106400.0,92.085,92.085,91.9117,91.9268,106400.0
2011-12-28 09:55:00,122.03,122.12,121.98,122.07,66200.0,91.9268,91.9946,91.8891,91.9569,66200.0
2011-12-28 10:00:00,122.07,122.09,122.02,122.05,30300.0,91.9569,91.972,91.9193,91.9419,30300.0
2011-12-28 10:05:00,122.06,122.2,122.02,122.16,37500.0,91.9494,92.0549,91.9193,92.0247,37500.0
2011-12-28 10:10:00,122.14,122.16,122.07,122.08,24300.0,92.0097,92.0247,91.9569,91.9645,24300.0
2011-12-28 10:15:00,122.05,122.05,121.85,121.93,53600.0,91.9419,91.9419,91.7912,91.8515,53600.0
2011-12-28 10:20:00,121.96,121.98,121.88,121.88,23800.0,91.8741,91.8891,91.8138,91.8138,23800.0
2011-12-28 10:25:00,121.87,121.92,121.77,121.79,27100.0,91.8063,91.8439,91.7309,91.746,27100.0
2011-12-28 10:30:00,121.75,121.84,121.75,121.79,24500.0,91.7159,91.7837,91.7159,91.746,24500.0
2011-12-28 10:35:00,121.79,121.82,121.65,121.78,113400.0,91.746,91.7686,91.6405,91.7385,113400.0
2011-12-28 10:40:00,121.78,121.9,121.73,121.83,46600.0,91.7385,91.8289,91.7008,91.7761,46600.0
2011-12-28 10:45:00,121.82,121.91,121.82,121.88,15600.0,91.7686,91.8364,91.7686,91.8138,15600.0
2011-12-28 10:50:00,121.86,121.88,121.78,121.82,17300.0,91.7987,91.8138,91.7385,91.7686,17300.0
2011-12-28 10:55:00,121.81,121.84,121.76,121.77,12400.0,91.7611,91.7837,91.7234,91.7309,12400.0
2011-12-28 11:00:00,121.77,121.78,121.67,121.67,45300.0,91.7309,91.7385,91.6556,91.6556,45300.0
2011-12-28 11:05:00,121.69,121.77,121.62,121.72,39500.0,91.6707,91.7309,91.6179,91.6933,39500.0
2011-12-28 11:10:00,121.75,121.77,121.71,121.72,18800.0,91.7159,91.7309,91.6857,91.6933,18800.0
2011-12-28 11:15:00,121.72,121.73,121.66,121.66,63000.0,91.6933,91.7008,91.6481,91.6481,63000.0
2011-12-28 11:20:00,121.66,121.68,121.59,121.63,56100.0,91.6481,91.6631,91.5953,91.6255,56100.0
2011-12-28 11:25:00,121.61,121.64,121.52,121.54,36000.0,91.6104,91.633,91.5426,91.5577,36000.0
2011-12-28 11:30:00,121.52,121.57,121.39,121.45,91600.0,91.5426,91.5803,91.4447,91.4899,91600.0
2011-12-28 11:35:00,121.45,121.47,121.33,121.36,40100.0,91.4899,91.5049,91.3995,91.4221,40100.0
2011-12-28 11:40:00,121.36,121.41,121.25,121.29,114300.0,91.4221,91.4597,91.3392,91.3693,114300.0
2011-12-28 11:45:00,121.28,121.36,121.27,121.33,35200.0,91.3618,91.4221,91.3543,91.3995,35200.0
2011-12-28 11:50:00,121.33,121.38,121.32,121.36,61300.0,91.3995,91.4371,91.3919,91.4221,61300.0
2011-12-28 11:55:00,121.35,121.37,121.31,121.37,13300.0,91.4145,91.4296,91.3844,91.4296,13300.0
2011-12-28 12:00:00,121.37,121.43,121.36,121.4,40900.0,91.4296,91.4748,91.4221,91.4522,40900.0
2011-12-28 12:05:00,121.38,121.39,121.25,121.3,32000.0,91.4371,91.4447,91.3392,91.3769,32000.0
2011-12-28 12:10:00,121.3,121.37,121.26,121.35,72300.0,91.3769,91.4296,91.3467,91.4145,72300.0
2011-12-28 12:15:00,121.34,121.46,121.32,121.45,41800.0,91.407,91.4974,91.3919,91.4899,41800.0
2011-12-28 12:20:00,121.44,121.47,121.42,121.44,13700.0,91.4823,91.5049,91.4673,91.4823,13700.0
2011-12-28 12:25:00,121.43,121.45,121.39,121.41,48600.0,91.4748,91.4899,91.4447,91.4597,48600.0
2011-12-28 12:30:00,121.42,121.49,121.42,121.49,36900.0,91.4673,91.52,91.4673,91.52,36900.0
2011-12-28 12:35:00,121.48,121.49,121.44,121.46,16400.0,91.5125,91.52,91.4823,91.4974,16400.0
2011-12-28 12:40:00,121.47,121.48,121.43,121.45,37500.0,91.5049,91.5125,91.4748,91.4899,37500.0
2011-12-28 12:45:00,121.43,121.45,121.39,121.43,18200.0,91.4748,91.4899,91.4447,91.4748,18200.0
2011-12-28 12:50:00,121.42,121.42,121.27,121.31,25300.0,91.4673,91.4673,91.3543,91.3844,25300.0
2011-12-28 12:55:00,121.3,121.33,121.27,121.28,15200.0,91.3769,91.3995,91.3543,91.3618,15200.0
2011-12-28 13:00:00,121.28,121.38,121.25,121.38,106500.0,91.3618,91.4371,91.3392,91.4371,106500.0
2011-12-28 13:05:00,121.37,121.37,121.3,121.33,13800.0,91.4296,91.4296,91.3769,91.3995,13800.0
2011-12-28 13:10:00,121.34,121.4,121.32,121.39,12100.0,91.407,91.4522,91.3919,91.4447,12100.0
2011-12-28 13:15:00,121.41,121.47,121.41,121.42,13200.0,91.4597,91.5049,91.4597,91.4673,13200.0
2011-12-28 13:20:00,121.41,121.43,121.38,121.42,14400.0,91.4597,91.4748,91.4371,91.4673,14400.0
2011-12-28 13:25:00,121.39,121.45,121.39,121.44,4100.0,91.4447,91.4899,91.4447,91.4823,4100.0
2011-12-28 13:30:00,121.45,121.48,121.44,121.45,9000.0,91.4899,91.5125,91.4823,91.4899,9000.0
2011-12-28 13:35:00,121.47,121.58,121.45,121.52,78900.0,91.5049,91.5878,91.4899,91.5426,78900.0
2011-12-28 13:40:00,121.54,121.55,121.5,121.5,8300.0,91.5577,91.5652,91.5275,91.5275,8300.0
2011-12-28 13:45:00,121.49,121.56,121.49,121.53,12000.0,91.52,91.5727,91.52,91.5501,12000.0
2011-12-28 13:50:00,121.53,121.57,121.53,121.57,4900.0,91.5501,91.5803,91.5501,91.5803,4900.0
2011-12-28 13:55:00,121.56,121.6,121.56,121.57,19600.0,91.5727,91.6029,91.5727,91.5803,19600.0
2011-12-28 14:00:00,121.59,121.59,121.47,121.51,16900.0,91.5953,91.5953,91.5049,91.5351,16900.0
2011-12-28 14:05:00,121.5,121.61,121.5,121.55,63900.0,91.5275,91.6104,91.5275,91.5652,63900.0
2011-12-28 14:10:00,121.5,121.5,121.39,121.44,38600.0,91.5275,91.5275,91.4447,91.4823,38600.0
2011-12-28 14:15:00,121.45,121.45,121.33,121.33,12300.0,91.4899,91.4899,91.3995,91.3995,12300.0
2011-12-28 14:20:00,121.34,121.4,121.34,121.39,22000.0,91.407,91.4522,91.407,91.4447,22000.0
2011-12-28 14:25:00,121.39,121.47,121.38,121.46,27300.0,91.4447,91.5049,91.4371,91.4974,27300.0
2011-12-28 14:30:00,121.47,121.48,121.36,121.39,40400.0,91.5049,91.5125,91.4221,91.4447,40400.0
2011-12-28 14:35:00,121.38,121.43,121.33,121.34,13100.0,91.4371,91.4748,91.3995,91.407,13100.0
2011-12-28 14:40:00,121.32,121.37,121.32,121.35,37500.0,91.3919,91.4296,91.3919,91.4145,37500.0
2011-12-28 14:45:00,121.36,121.38,121.32,121.33,17300.0,91.4221,91.4371,91.3919,91.3995,17300.0
2011-12-28 14:50:00,121.32,121.37,121.31,121.35,8800.0,91.3919,91.4296,91.3844,91.4145,8800.0
2011-12-28 14:55:00,121.35,121.43,121.34,121.37,13700.0,91.4145,91.4748,91.407,91.4296,13700.0
2011-12-28 15:00:00,121.36,121.4,121.35,121.4,10000.0,91.4221,91.4522,91.4145,91.4522,10000.0
2011-12-28 15:05:00,121.4,121.45,121.38,121.45,79800.0,91.4522,91.4899,91.4371,91.4899,79800.0
2011-12-28 15:10:00,121.46,121.51,121.43,121.48,28600.0,91.4974,91.5351,91.4748,91.5125,28600.0
2011-12-28 15:15:00,121.48,121.48,121.22,121.28,83200.0,91.5125,91.5125,91.3166,91.3618,83200.0
2011-12-28 15:20:00,121.3,121.38,121.25,121.37,84600.0,91.3769,91.4371,91.3392,91.4296,84600.0
2011-12-28 15:25:00,121.36,121.36,121.13,121.16,91200.0,91.4221,91.4221,91.2488,91.2714,91200.0
2011-12-28 15:30:00,121.15,121.24,121.14,121.24,45300.0,91.2639,91.3317,91.2563,91.3317,45300.0
2011-12-28 15:35:00,121.24,121.3,121.19,121.25,65400.0,91.3317,91.3769,91.294,91.3392,65400.0
2011-12-28 15:40:00,121.26,121.37,121.26,121.37,37300.0,91.3467,91.4296,91.3467,91.4296,37300.0
2011-12-28 15:45:00,121.36,121.41,121.26,121.39,86600.0,91.4221,91.4597,91.3467,91.4447,86600.0
2011-12-28 15:50:00,121.39,121.39,121.26,121.27,176700.0,91.4447,91.4447,91.3467,91.3543,176700.0
2011-12-28 15:55:00,121.28,121.33,121.14,121.31,220800.0,91.3618,91.3995,91.2563,91.3844,220800.0
2011-12-29 09:30:00,121.52,121.69,121.46,121.67,127600.0,91.5426,91.6707,91.4974,91.6556,127600.0
2011-12-29 09:35:00,121.7,121.87,121.7,121.81,152300.0,91.6782,91.8063,91.6782,91.7611,152300.0
2011-12-29 09:40:00,121.8,121.95,121.8,121.86,95600.0,91.7535,91.8665,91.7535,91.7987,95600.0
2011-12-29 09:45:00,121.88,121.94,121.82,121.85,68700.0,91.8138,91.859,91.7686,91.7912,68700.0
2011-12-29 09:50:00,121.82,121.97,121.79,121.97,86900.0,91.7686,91.8816,91.746,91.8816,86900.0
2011-12-29 09:55:00,121.97,122.0,121.86,121.95,66900.0,91.8816,91.9042,91.7987,91.8665,66900.0
2011-12-29 10:00:00,121.96,122.07,121.96,122.07,34500.0,91.8741,91.9569,91.8741,91.9569,34500.0
2011-12-29 10:05:00,122.06,122.18,121.97,122.14,93000.0,91.9494,92.0398,91.8816,92.0097,93000.0
2011-12-29 10:10:00,122.12,122.13,121.99,122.01,44500.0,91.9946,92.0021,91.8967,91.9117,44500.0
2011-12-29 10:15:00,122.02,122.05,121.97,121.97,49300.0,91.9193,91.9419,91.8816,91.8816,49300.0
2011-12-29 10:20:00,121.97,122.0,121.93,122.0,58500.0,91.8816,91.9042,91.8515,91.9042,58500.0
2011-12-29 10:25:00,121.98,122.15,121.98,122.09,116100.0,91.8891,92.0172,91.8891,91.972,116100.0
2011-12-29 10:30:00,122.09,122.2,122.09,122.17,61900.0,91.972,92.0549,91.972,92.0323,61900.0
2011-12-29 10:35:00,122.16,122.25,122.15,122.22,52400.0,92.0247,92.0925,92.0172,92.0699,52400.0
2011-12-29 10:40:00,122.21,122.26,122.19,122.2,20200.0,92.0624,92.1001,92.0473,92.0549,20200.0
2011-12-29 10:45:00,122.2,122.26,122.19,122.22,45900.0,92.0549,92.1001,92.0473,92.0699,45900.0
2011-12-29 10:50:00,122.23,122.25,122.15,122.25,26900.0,92.0775,92.0925,92.0172,92.0925,26900.0
2011-12-29 10:55:00,122.24,122.24,122.14,122.17,14700.0,92.085,92.085,92.0097,92.0323,14700.0
2011-12-29 11:00:00,122.2,122.22,122.12,122.14,22200.0,92.0549,92.0699,91.9946,92.0097,22200.0
2011-12-29 11:05:00,122.14,122.19,121.93,121.93,51000.0,92.0097,92.0473,91.8515,91.8515,51000.0
2011-12-29 11:10:00,121.95,122.02,121.91,121.97,28300.0,91.8665,91.9193,91.8364,91.8816,28300.0
2011-12-29 11:15:00,121.98,121.99,121.94,121.99,11700.0,91.8891,91.8967,91.859,91.8967,11700.0
2011-12-29 11:20:00,121.98,122.02,121.95,122.0,44700.0,91.8891,91.9193,91.8665,91.9042,44700.0
2011-12-29 11:25:00,122.01,122.13,122.01,122.04,76700.0,91.9117,92.0021,91.9117,91.9343,76700.0
2011-12-29 11:30:00,122.03,122.14,122.02,122.12,32200.0,91.9268,92.0097,91.9193,91.9946,32200.0
2011-12-29 11:35:00,122.12,122.22,122.12,122.16,51600.0,91.9946,92.0699,91.9946,92.0247,51600.0
2011-12-29 11:40:00,122.18,122.21,122.18,122.21,147600.0,92.0398,92.0624,92.0398,92.0624,147600.0
2011-12-29 11:45:00,122.21,122.23,122.2,122.22,369300.0,92.0624,92.0775,92.0549,92.0699,369300.0
2011-12-29 11:50:00,122.23,122.29,122.23,122.25,38400.0,92.0775,92.1227,92.0775,92.0925,38400.0
2011-12-29 11:55:00,122.25,122.38,122.25,122.37,29100.0,92.0925,92.1905,92.0925,92.1829,29100.0
2011-12-29 12:00:00,122.37,122.37,122.28,122.28,38200.0,92.1829,92.1829,92.1151,92.1151,38200.0
2011-12-29 12:05:00,122.32,122.33,122.24,122.28,12500.0,92.1453,92.1528,92.085,92.1151,12500.0
2011-12-29 12:10:00,122.27,122.27,122.22,122.23,46400.0,92.1076,92.1076,92.0699,92.0775,46400.0
2011-12-29 12:15:00,122.22,122.28,122.22,122.23,33800.0,92.0699,92.1151,92.0699,92.0775,33800.0
2011-12-29 12:20:00,122.22,122.26,122.21,122.25,88300.0,92.0699,92.1001,92.0624,92.0925,88300.0
2011-12-29 12:25:00,122.25,122.3,122.22,122.22,10000.0,92.0925,92.1302,92.0699,92.0699,10000.0
2011-12-29 12:30:00,122.22,122.23,122.18,122.2,218100.0,92.0699,92.0775,92.0398,92.0549,218100.0
2011-12-29 12:35:00,122.2,122.24,122.16,122.24,86500.0,92.0549,92.085,92.0247,92.085,86500.0
2011-12-29 12:40:00,122.23,122.24,122.19,122.21,28600.0,92.0775,92.085,92.0473,92.0624,28600.0
2011-12-29 12:45:00,122.24,122.26,122.21,122.26,10800.0,92.085,92.1001,92.0624,92.1001,10800.0
2011-12-29 12:50:00,122.26,122.29,122.26,122.28,15500.0,92.1001,92.1227,92.1001,92.1151,15500.0
2011-12-29 12:55:00,122.29,122.31,122.27,122.29,48200.0,92.1227,92.1377,92.1076,92.1227,48200.0
2011-12-29 13:00:00,122.3,122.39,122.3,122.35,24100.0,92.1302,92.198,92.1302,92.1679,24100.0
2011-12-29 13:05:00,122.34,122.39,122.34,122.37,17900.0,92.1603,92.198,92.1603,92.1829,17900.0
2011-12-29 13:10:00,122.38,122.4,122.35,122.35,18400.0,92.1905,92.2055,92.1679,92.1679,18400.0
2011-12-29 13:15:00,122.34,122.34,122.23,122.26,129700.0,92.1603,92.1603,92.0775,92.1001,129700.0
2011-12-29 13:20:00,122.25,122.28,122.23,122.24,23000.0,92.0925,92.1151,92.0775,92.085,23000.0
2011-12-29 13:25:00,122.24,122.34,122.22,122.28,32200.0,92.085,92.1603,92.0699,92.1151,32200.0
2011-12-29 13:30:00,122.29,122.29,122.24,122.26,18800.0,92.1227,92.1227,92.085,92.1001,18800.0
2011-12-29 13:35:00,122.26,122.35,122.24,122.34,40700.0,92.1001,92.1679,92.085,92.1603,40700.0
2011-12-29 13:40:00,122.35,122.42,122.28,122.32,58400.0,92.1679,92.2206,92.1151,92.1453,58400.0
2011-12-29 13:45:00,122.31,122.33,122.29,122.32,20100.0,92.1377,92.1528,92.1227,92.1453,20100.0
2011-12-29 13:50:00,122.3,122.38,122.3,122.38,23000.0,92.1302,92.1905,92.1302,92.1905,23000.0
2011-12-29 13:55:00,122.38,122.38,122.31,122.36,10800.0,92.1905,92.1905,92.1377,92.1754,10800.0
2011-12-29 14:00:00,122.36,122.43,122.34,122.4,28800.0,92.1754,92.2281,92.1603,92.2055,28800.0
2011-12-29 14:05:00,122.39,122.39,122.33,122.36,30000.0,92.198,92.198,92.1528,92.1754,30000.0
2011-12-29 14:10:00,122.36,122.39,122.36,122.39,16300.0,92.1754,92.198,92.1754,92.198,16300.0
2011-12-29 14:15:00,122.38,122.38,122.32,122.34,11000.0,92.1905,92.1905,92.1453,92.1603,11000.0
2011-12-29 14:20:00,122.36,122.4,122.36,122.37,19000.0,92.1754,92.2055,92.1754,92.1829,19000.0
2011-12-29 14:25:00,122.39,122.41,122.37,122.38,5200.0,92.198,92.2131,92.1829,92.1905,5200.0
2011-12-29 14:30:00,122.38,122.4,122.33,122.33,38000.0,92.1905,92.2055,92.1528,92.1528,38000.0
2011-12-29 14:35:00,122.34,122.35,122.31,122.35,7000.0,92.1603,92.1679,92.1377,92.1679,7000.0
2011-12-29 14:40:00,122.34,122.35,122.31,122.31,12600.0,92.1603,92.1679,92.1377,92.1377,12600.0
2011-12-29 14:45:00,122.31,122.37,122.31,122.37,14500.0,92.1377,92.1829,92.1377,92.1829,14500.0
2011-12-29 14:50:00,122.37,122.38,122.32,122.34,104900.0,92.1829,92.1905,92.1453,92.1603,104900.0
2011-12-29 14:55:00,122.35,122.36,122.33,122.33,29400.0,92.1679,92.1754,92.1528,92.1528,29400.0
2011-12-29 15:00:00,122.34,122.39,122.34,122.39,21900.0,92.1603,92.198,92.1603,92.198,21900.0
2011-12-29 15:05:00,122.39,122.42,122.36,122.39,16000.0,92.198,92.2206,92.1754,92.198,16000.0
2011-12-29 15:10:00,122.4,122.47,122.4,122.46,18600.0,92.2055,92.2583,92.2055,92.2507,18600.0
2011-12-29 15:15:00,122.46,122.52,122.45,122.48,67100.0,92.2507,92.2959,92.2432,92.2658,67100.0
2011-12-29 15:20:00,122.48,122.5,122.4,122.5,50500.0,92.2658,92.2809,92.2055,92.2809,50500.0
2011-12-29 15:25:00,122.51,122.52,122.42,122.44,24900.0,92.2884,92.2959,92.2206,92.2357,24900.0
2011-12-29 15:30:00,122.43,122.5,122.43,122.45,137200.0,92.2281,92.2809,92.2281,92.2432,137200.0
2011-12-29 15:35:00,122.44,122.54,122.44,122.53,52500.0,92.2357,92.311,92.2357,92.3035,52500.0
2011-12-29 15:40:00,122.52,122.63,122.52,122.61,115100.0,92.2959,92.3788,92.2959,92.3637,115100.0
2011-12-29 15:45:00,122.61,122.64,122.48,122.48,69200.0,92.3637,92.3863,92.2658,92.2658,69200.0
2011-12-29 15:50:00,122.48,122.58,122.48,122.54,80100.0,92.2658,92.3411,92.2658,92.311,80100.0
2011-12-29 15:55:00,122.54,122.68,122.45,122.55,452700.0,92.311,92.4164,92.2432,92.3185,452700.0
2011-12-30 09:30:00,122.37,122.46,122.3,122.35,78700.0,92.1829,92.2507,92.1302,92.1679,78700.0
2011-12-30 09:35:00,122.36,122.5,122.35,122.39,84600.0,92.1754,92.2809,92.1679,92.198,84600.0
2011-12-30 09:40:00,122.38,122.4,122.23,122.26,106400.0,92.1905,92.2055,92.0775,92.1001,106400.0
2011-12-30 09:45:00,122.25,122.43,122.25,122.42,64800.0,92.0925,92.2281,92.0925,92.2206,64800.0
2011-12-30 09:50:00,122.43,122.5,122.39,122.49,47900.0,92.2281,92.2809,92.198,92.2733,47900.0
2011-12-30 09:55:00,122.48,122.49,122.42,122.49,57100.0,92.2658,92.2733,92.2206,92.2733,57100.0
2011-12-30 10:00:00,122.49,122.56,122.46,122.56,29200.0,92.2733,92.3261,92.2507,92.3261,29200.0
2011-12-30 10:05:00,122.57,122.63,122.53,122.56,60600.0,92.3336,92.3788,92.3035,92.3261,60600.0
2011-12-30 10:10:00,122.54,122.58,122.51,122.52,43200.0,92.311,92.3411,92.2884,92.2959,43200.0
2011-12-30 10:15:00,122.54,122.56,122.37,122.43,25500.0,92.311,92.3261,92.1829,92.2281,25500.0
2011-12-30 10:20:00,122.45,122.47,122.42,122.45,35200.0,92.2432,92.2583,92.2206,92.2432,35200.0
2011-12-30 10:25:00,122.44,122.45,122.33,122.37,30700.0,92.2357,92.2432,92.1528,92.1829,30700.0
2011-12-30 10:30:00,122.39,122.39,122.35,122.39,15000.0,92.198,92.198,92.1679,92.198,15000.0
2011-12-30 10:35:00,122.4,122.47,122.36,122.44,21000.0,92.2055,92.2583,92.1754,92.2357,21000.0
2011-12-30 10:40:00,122.43,122.47,122.35,122.38,13300.0,92.2281,92.2583,92.1679,92.1905,13300.0
2011-12-30 10:45:00,122.38,122.4,122.34,122.38,15800.0,92.1905,92.2055,92.1603,92.1905,15800.0
2011-12-30 10:50:00,122.41,122.46,122.38,122.46,21200.0,92.2131,92.2507,92.1905,92.2507,21200.0
2011-12-30 10:55:00,122.49,122.52,122.41,122.42,43300.0,92.2733,92.2959,92.2131,92.2206,43300.0
2011-12-30 11:00:00,122.41,122.46,122.41,122.41,93900.0,92.2131,92.2507,92.2131,92.2131,93900.0
2011-12-30 11:05:00,122.43,122.46,122.38,122.41,124300.0,92.2281,92.2507,92.1905,92.2131,124300.0
2011-12-30 11:10:00,122.41,122.42,122.35,122.37,55600.0,92.2131,92.2206,92.1679,92.1829,55600.0
2011-12-30 11:15:00,122.39,122.46,122.37,122.46,40200.0,92.198,92.2507,92.1829,92.2507,40200.0
2011-12-30 11:20:00,122.46,122.51,122.42,122.5,54100.0,92.2507,92.2884,92.2206,92.2809,54100.0
2011-12-30 11:25:00,122.5,122.51,122.47,122.5,50900.0,92.2809,92.2884,92.2583,92.2809,50900.0
2011-12-30 11:30:00,122.51,122.51,122.48,122.5,18900.0,92.2884,92.2884,92.2658,92.2809,18900.0
2011-12-30 11:35:00,122.49,122.54,122.48,122.52,15300.0,92.2733,92.311,92.2658,92.2959,15300.0
2011-12-30 11:40:00,122.49,122.53,122.46,122.51,24400.0,92.2733,92.3035,92.2507,92.2884,24400.0
2011-12-30 11:45:00,122.52,122.53,122.47,122.48,13800.0,92.2959,92.3035,92.2583,92.2658,13800.0
2011-12-30 11:50:00,122.46,122.46,122.39,122.42,314900.0,92.2507,92.2507,92.198,92.2206,314900.0
2011-12-30 11:55:00,122.41,122.44,122.32,122.32,49700.0,92.2131,92.2357,92.1453,92.1453,49700.0
2011-12-30 12:00:00,122.32,122.4,122.3,122.37,23100.0,92.1453,92.2055,92.1302,92.1829,23100.0
2011-12-30 12:05:00,122.36,122.36,122.31,122.34,33900.0,92.1754,92.1754,92.1377,92.1603,33900.0
2011-12-30 12:10:00,122.33,122.33,122.28,122.3,14900.0,92.1528,92.1528,92.1151,92.1302,14900.0
2011-12-30 12:15:00,122.29,122.3,122.26,122.27,15600.0,92.1227,92.1302,92.1001,92.1076,15600.0
2011-12-30 12:20:00,122.27,122.28,122.24,122.25,13600.0,92.1076,92.1151,92.085,92.0925,13600.0
2011-12-30 12:25:00,122.26,122.28,122.24,122.24,10700.0,92.1001,92.1151,92.085,92.085,10700.0
2011-12-30 12:30:00,122.24,122.28,122.24,122.28,12500.0,92.085,92.1151,92.085,92.1151,12500.0
2011-12-30 12:35:00,122.28,122.29,122.28,122.29,6900.0,92.1151,92.1227,92.1151,92.1227,6900.0
2011-12-30 12:40:00,122.28,122.3,122.28,122.3,12400.0,92.1151,92.1302,92.1151,92.1302,12400.0
2011-12-30 12:45:00,122.29,122.3,122.29,122.3,8800.0,92.1227,92.1302,92.1227,92.1302,8800.0
2011-12-30 12:50:00,122.31,122.31,122.27,122.29,14300.0,92.1377,92.1377,92.1076,92.1227,14300.0
2011-12-30 12:55:00,122.29,122.3,122.26,122.26,34200.0,92.1227,92.1302,92.1001,92.1001,34200.0
2011-12-30 13:00:00,122.27,122.27,122.24,122.25,15200.0,92.1076,92.1076,92.085,92.0925,15200.0
2011-12-30 13:05:00,122.23,122.28,122.23,122.26,16000.0,92.0775,92.1151,92.0775,92.1001,16000.0
2011-12-30 13:10:00,122.27,122.32,122.27,122.29,94800.0,92.1076,92.1453,92.1076,92.1227,94800.0
2011-12-30 13:15:00,122.3,122.33,122.25,122.26,178600.0,92.1302,92.1528,92.0925,92.1001,178600.0
2011-12-30 13:20:00,122.25,122.27,122.21,122.26,10900.0,92.0925,92.1076,92.0624,92.1001,10900.0
2011-12-30 13:25:00,122.26,122.27,122.22,122.24,15800.0,92.1001,92.1076,92.0699,92.085,15800.0
2011-12-30 13:30:00,122.24,122.26,122.22,122.25,16200.0,92.085,92.1001,92.0699,92.0925,16200.0
2011-12-30 13:35:00,122.24,122.27,122.24,122.27,24600.0,92.085,92.1076,92.085,92.1076,24600.0
2011-12-30 13:40:00,122.27,122.29,122.27,122.27,1800.0,92.1076,92.1227,92.1076,92.1076,1800.0
2011-12-30 13:45:00,122.28,122.29,122.27,122.28,5500.0,92.1151,92.1227,92.1076,92.1151,5500.0
2011-12-30 13:50:00,122.27,122.27,122.23,122.23,8500.0,92.1076,92.1076,92.0775,92.0775,8500.0
2011-12-30 13:55:00,122.26,122.26,122.24,122.25,16100.0,92.1001,92.1001,92.085,92.0925,16100.0
2011-12-30 14:00:00,122.24,122.24,122.19,122.21,12100.0,92.085,92.085,92.0473,92.0624,12100.0
2011-12-30 14:05:00,122.22,122.26,122.22,122.26,11100.0,92.0699,92.1001,92.0699,92.1001,11100.0
2011-12-30 14:10:00,122.25,122.26,122.2,122.2,23900.0,92.0925,92.1001,92.0549,92.0549,23900.0
2011-12-30 14:15:00,122.18,122.18,122.11,122.13,30200.0,92.0398,92.0398,91.9871,92.0021,30200.0
2011-12-30 14:20:00,122.12,122.12,121.91,121.97,116300.0,91.9946,91.9946,91.8364,91.8816,116300.0
2011-12-30 14:25:00,121.97,121.99,121.94,121.98,23200.0,91.8816,91.8967,91.859,91.8891,23200.0
2011-12-30 14:30:00,121.99,122.06,121.99,122.04,18900.0,91.8967,91.9494,91.8967,91.9343,18900.0
2011-12-30 14:35:00,122.03,122.03,121.97,122.01,12100.0,91.9268,91.9268,91.8816,91.9117,12100.0
2011-12-30 14:40:00,122.01,122.03,121.96,121.96,112800.0,91.9117,91.9268,91.8741,91.8741,112800.0
2011-12-30 14:45:00,121.97,122.01,121.97,122.0,69900.0,91.8816,91.9117,91.8816,91.9042,69900.0
2011-12-30 14:50:00,122.0,122.01,121.97,121.97,35600.0,91.9042,91.9117,91.8816,91.8816,35600.0
2011-12-30 14:55:00,121.97,122.03,121.97,122.02,42800.0,91.8816,91.9268,91.8816,91.9193,42800.0
2011-12-30 15:00:00,122.03,122.12,122.02,122.1,41600.0,91.9268,91.9946,91.9193,91.9795,41600.0
2011-12-30 15:05:00,122.11,122.13,122.07,122.07,22600.0,91.9871,92.0021,91.9569,91.9569,22600.0
2011-12-30 15:10:00,122.07,122.07,122.02,122.07,39300.0,91.9569,91.9569,91.9193,91.9569,39300.0
2011-12-30 15:15:00,122.07,122.11,122.07,122.1,50900.0,91.9569,91.9871,91.9569,91.9795,50900.0
2011-12-30 15:20:00,122.1,122.21,122.09,122.18,53600.0,91.9795,92.0624,91.972,92.0398,53600.0
2011-12-30 15:25:00,122.19,122.21,122.09,122.11,60400.0,92.0473,92.0624,91.972,91.9871,60400.0
2011-12-30 15:30:00,122.12,122.15,122.11,122.12,77600.0,91.9946,92.0172,91.9871,91.9946,77600.0
2011-12-30 15:35:00,122.12,122.14,122.09,122.1,122800.0,91.9946,92.0097,91.972,91.9795,122800.0
2011-12-30 15:40:00,122.1,122.17,122.08,122.14,103200.0,91.9795,92.0323,91.9645,92.0097,103200.0
2011-12-30 15:45:00,122.13,122.15,122.04,122.11,138100.0,92.0021,92.0172,91.9343,91.9871,138100.0
2011-12-30 15:50:00,122.11,122.12,122.05,122.08,103400.0,91.9871,91.9946,91.9419,91.9645,103400.0
2011-12-30 15:55:00,122.08,122.08,121.84,121.85,341500.0,91.9645,91.9645,91.7837,91.7912,341500.0
2012-01-03 09:30:00,123.93,124.12,123.92,124.09,449200.0,93.3581,93.5012,93.3506,93.4786,449200.0
2012-01-03 09:35:00,124.11,124.25,124.08,124.23,162700.0,93.4937,93.5992,93.4711,93.5841,162700.0
2012-01-03 09:40:00,124.24,124.31,124.15,124.22,128700.0,93.5916,93.6443,93.5238,93.5766,128700.0
2012-01-03 09:45:00,124.21,124.25,124.09,124.18,139500.0,93.569,93.5992,93.4786,93.5464,139500.0
2012-01-03 09:50:00,124.17,124.25,124.16,124.22,116800.0,93.5389,93.5992,93.5314,93.5766,116800.0
2012-01-03 09:55:00,124.23,124.27,124.19,124.21,93300.0,93.5841,93.6142,93.554,93.569,93300.0
2012-01-03 10:00:00,124.23,124.45,124.11,124.39,169200.0,93.5841,93.7498,93.4937,93.7046,169200.0
2012-01-03 10:05:00,124.39,124.53,124.39,124.45,141800.0,93.7046,93.8101,93.7046,93.7498,141800.0
2012-01-03 10:10:00,124.47,124.49,124.36,124.4,166400.0,93.7649,93.7799,93.682,93.7121,166400.0
2012-01-03 10:15:00,124.4,124.44,124.34,124.36,97900.0,93.7121,93.7423,93.6669,93.682,97900.0
2012-01-03 10:20:00,124.36,124.45,124.34,124.35,53300.0,93.682,93.7498,93.6669,93.6745,53300.0
2012-01-03 10:25:00,124.35,124.39,124.3,124.33,57400.0,93.6745,93.7046,93.6368,93.6594,57400.0
2012-01-03 10:30:00,124.34,124.42,124.31,124.33,32900.0,93.6669,93.7272,93.6443,93.6594,32900.0
2012-01-03 10:35:00,124.32,124.39,124.31,124.32,35500.0,93.6519,93.7046,93.6443,93.6519,35500.0
2012-01-03 10:40:00,124.32,124.33,124.27,124.29,61400.0,93.6519,93.6594,93.6142,93.6293,61400.0
2012-01-03 10:45:00,124.3,124.34,124.27,124.28,31100.0,93.6368,93.6669,93.6142,93.6217,31100.0
2012-01-03 10:50:00,124.27,124.35,124.24,124.32,56200.0,93.6142,93.6745,93.5916,93.6519,56200.0
2012-01-03 10:55:00,124.33,124.37,124.3,124.36,39100.0,93.6594,93.6895,93.6368,93.682,39100.0
2012-01-03 11:00:00,124.37,124.39,124.32,124.37,51200.0,93.6895,93.7046,93.6519,93.6895,51200.0
2012-01-03 11:05:00,124.37,124.41,124.24,124.24,45400.0,93.6895,93.7197,93.5916,93.5916,45400.0
2012-01-03 11:10:00,124.24,124.33,124.22,124.32,39600.0,93.5916,93.6594,93.5766,93.6519,39600.0
2012-01-03 11:15:00,124.33,124.4,124.31,124.32,39700.0,93.6594,93.7121,93.6443,93.6519,39700.0
2012-01-03 11:20:00,124.31,124.33,124.22,124.26,28000.0,93.6443,93.6594,93.5766,93.6067,28000.0
2012-01-03 11:25:00,124.26,124.32,124.24,124.26,43100.0,93.6067,93.6519,93.5916,93.6067,43100.0
2012-01-03 11:30:00,124.25,124.32,124.23,124.3,35400.0,93.5992,93.6519,93.5841,93.6368,35400.0
2012-01-03 11:35:00,124.3,124.33,124.27,124.29,84800.0,93.6368,93.6594,93.6142,93.6293,84800.0
2012-01-03 11:40:00,124.28,124.28,124.1,124.13,65800.0,93.6217,93.6217,93.4862,93.5088,65800.0
2012-01-03 11:45:00,124.14,124.19,124.04,124.1,43900.0,93.5163,93.554,93.441,93.4862,43900.0
2012-01-03 11:50:00,124.11,124.15,124.09,124.14,29500.0,93.4937,93.5238,93.4786,93.5163,29500.0
2012-01-03 11:55:00,124.16,124.21,124.12,124.14,32200.0,93.5314,93.569,93.5012,93.5163,32200.0
2012-01-03 12:00:00,124.14,124.18,124.13,124.14,40800.0,93.5163,93.5464,93.5088,93.5163,40800.0
2012-01-03 12:05:00,124.15,124.17,124.12,124.15,59100.0,93.5238,93.5389,93.5012,93.5238,59100.0
2012-01-03 12:10:00,124.15,124.15,124.04,124.05,39200.0,93.5238,93.5238,93.441,93.4485,39200.0
2012-01-03 12:15:00,124.05,124.12,124.04,124.1,52100.0,93.4485,93.5012,93.441,93.4862,52100.0
2012-01-03 12:20:00,124.11,124.14,124.06,124.11,43600.0,93.4937,93.5163,93.456,93.4937,43600.0
2012-01-03 12:25:00,124.11,124.11,124.03,124.08,30500.0,93.4937,93.4937,93.4334,93.4711,30500.0
2012-01-03 12:30:00,124.07,124.08,123.89,123.89,64100.0,93.4636,93.4711,93.328,93.328,64100.0
2012-01-03 12:35:00,123.89,123.96,123.71,123.72,94700.0,93.328,93.3807,93.1924,93.1999,94700.0
2012-01-03 12:40:00,123.73,123.81,123.72,123.79,47000.0,93.2074,93.2677,93.1999,93.2526,47000.0
2012-01-03 12:45:00,123.78,123.79,123.65,123.66,85600.0,93.2451,93.2526,93.1472,93.1547,85600.0
2012-01-03 12:50:00,123.64,123.74,123.63,123.69,54800.0,93.1396,93.215,93.1321,93.1773,54800.0
2012-01-03 12:55:00,123.7,123.74,123.62,123.7,46200.0,93.1848,93.215,93.1246,93.1848,46200.0
2012-01-03 13:00:00,123.7,123.8,123.68,123.72,62700.0,93.1848,93.2602,93.1698,93.1999,62700.0
2012-01-03 13:05:00,123.72,123.75,123.67,123.73,42100.0,93.1999,93.2225,93.1622,93.2074,42100.0
2012-01-03 13:10:00,123.73,123.78,123.68,123.78,30300.0,93.2074,93.2451,93.1698,93.2451,30300.0
2012-01-03 13:15:00,123.77,123.89,123.77,123.88,52400.0,93.2376,93.328,93.2376,93.3204,52400.0
2012-01-03 13:20:00,123.87,123.87,123.79,123.84,44200.0,93.3129,93.3129,93.2526,93.2903,44200.0
2012-01-03 13:25:00,123.84,123.84,123.75,123.83,43200.0,93.2903,93.2903,93.2225,93.2828,43200.0
2012-01-03 13:30:00,123.83,123.83,123.73,123.75,67200.0,93.2828,93.2828,93.2074,93.2225,67200.0
2012-01-03 13:35:00,123.78,123.82,123.74,123.77,30300.0,93.2451,93.2752,93.215,93.2376,30300.0
2012-01-03 13:40:00,123.79,123.91,123.78,123.87,63300.0,93.2526,93.343,93.2451,93.3129,63300.0
2012-01-03 13:45:00,123.88,123.95,123.84,123.95,69300.0,93.3204,93.3732,93.2903,93.3732,69300.0
2012-01-03 13:50:00,123.95,124.0,123.94,123.96,36600.0,93.3732,93.4108,93.3656,93.3807,36600.0
2012-01-03 13:55:00,123.97,124.0,123.91,123.92,47700.0,93.3882,93.4108,93.343,93.3506,47700.0
2012-01-03 14:00:00,123.94,124.02,123.93,124.0,53500.0,93.3656,93.4259,93.3581,93.4108,53500.0
2012-01-03 14:05:00,124.02,124.03,123.99,124.01,36800.0,93.4259,93.4334,93.4033,93.4184,36800.0
2012-01-03 14:10:00,124.02,124.02,123.95,123.97,34900.0,93.4259,93.4259,93.3732,93.3882,34900.0
2012-01-03 14:15:00,123.97,124.01,123.91,124.0,52600.0,93.3882,93.4184,93.343,93.4108,52600.0
2012-01-03 14:20:00,124.0,124.04,123.98,124.03,132000.0,93.4108,93.441,93.3958,93.4334,132000.0
2012-01-03 14:25:00,124.04,124.08,124.0,124.08,48300.0,93.441,93.4711,93.4108,93.4711,48300.0
2012-01-03 14:30:00,124.09,124.15,124.02,124.15,53100.0,93.4786,93.5238,93.4259,93.5238,53100.0
2012-01-03 14:35:00,124.15,124.19,124.08,124.1,101200.0,93.5238,93.554,93.4711,93.4862,101200.0
2012-01-03 14:40:00,124.11,124.16,124.05,124.14,99100.0,93.4937,93.5314,93.4485,93.5163,99100.0
2012-01-03 14:45:00,124.14,124.18,124.1,124.11,90700.0,93.5163,93.5464,93.4862,93.4937,90700.0
2012-01-03 14:50:00,124.12,124.18,124.12,124.15,67800.0,93.5012,93.5464,93.5012,93.5238,67800.0
2012-01-03 14:55:00,124.15,124.2,124.14,124.17,89600.0,93.5238,93.5615,93.5163,93.5389,89600.0
2012-01-03 15:00:00,124.17,124.18,124.03,124.03,62100.0,93.5389,93.5464,93.4334,93.4334,62100.0
2012-01-03 15:05:00,124.04,124.12,124.02,124.12,58500.0,93.441,93.5012,93.4259,93.5012,58500.0
2012-01-03 15:10:00,124.12,124.13,124.09,124.09,49800.0,93.5012,93.5088,93.4786,93.4786,49800.0
2012-01-03 15:15:00,124.09,124.15,124.07,124.12,106400.0,93.4786,93.5238,93.4636,93.5012,106400.0
2012-01-03 15:20:00,124.13,124.14,123.85,123.85,141000.0,93.5088,93.5163,93.2978,93.2978,141000.0
2012-01-03 15:25:00,123.84,123.96,123.84,123.94,141500.0,93.2903,93.3807,93.2903,93.3656,141500.0
2012-01-03 15:30:00,123.93,124.02,123.9,124.0,102900.0,93.3581,93.4259,93.3355,93.4108,102900.0
2012-01-03 15:35:00,123.99,123.99,123.9,123.95,141900.0,93.4033,93.4033,93.3355,93.3732,141900.0
2012-01-03 15:40:00,123.94,124.08,123.94,124.07,160000.0,93.3656,93.4711,93.3656,93.4636,160000.0
2012-01-03 15:45:00,124.08,124.15,124.06,124.1,290200.0,93.4711,93.5238,93.456,93.4862,290200.0
2012-01-03 15:50:00,124.09,124.09,123.95,123.96,205400.0,93.4786,93.4786,93.3732,93.3807,205400.0
2012-01-03 15:55:00,123.96,124.0,123.61,123.66,379600.0,93.3807,93.4108,93.117,93.1547,379600.0
2012-01-04 09:30:00,123.4,123.63,123.33,123.53,77900.0,92.9588,93.1321,92.9061,93.0568,77900.0
2012-01-04 09:35:00,123.52,123.57,123.41,123.55,132300.0,93.0492,93.0869,92.9664,93.0718,132300.0
2012-01-04 09:40:00,123.56,123.62,123.48,123.62,64100.0,93.0794,93.1246,93.0191,93.1246,64100.0
2012-01-04 09:45:00,123.62,123.68,123.51,123.68,47400.0,93.1246,93.1698,93.0417,93.1698,47400.0
2012-01-04 09:50:00,123.66,123.68,123.59,123.64,23000.0,93.1547,93.1698,93.102,93.1396,23000.0
2012-01-04 09:55:00,123.67,123.75,123.64,123.7,59000.0,93.1622,93.2225,93.1396,93.1848,59000.0
2012-01-04 10:00:00,123.69,123.7,123.51,123.52,83000.0,93.1773,93.1848,93.0417,93.0492,83000.0
2012-01-04 10:05:00,123.51,123.56,123.48,123.51,81100.0,93.0417,93.0794,93.0191,93.0417,81100.0
2012-01-04 10:10:00,123.48,123.5,123.35,123.39,100900.0,93.0191,93.0342,92.9212,92.9513,100900.0
2012-01-04 10:15:00,123.4,123.41,123.28,123.34,103700.0,92.9588,92.9664,92.8684,92.9136,103700.0
2012-01-04 10:20:00,123.35,123.43,123.33,123.43,91200.0,92.9212,92.9814,92.9061,92.9814,91200.0
2012-01-04 10:25:00,123.44,123.47,123.33,123.35,35400.0,92.989,93.0116,92.9061,92.9212,35400.0
2012-01-04 10:30:00,123.32,123.33,123.22,123.24,94000.0,92.8986,92.9061,92.8232,92.8383,94000.0
2012-01-04 10:35:00,123.26,123.27,123.12,123.16,79400.0,92.8534,92.8609,92.7479,92.778,79400.0
2012-01-04 10:40:00,123.15,123.22,123.11,123.21,56600.0,92.7705,92.8232,92.7404,92.8157,56600.0
2012-01-04 10:45:00,123.19,123.21,123.15,123.21,546800.0,92.8006,92.8157,92.7705,92.8157,546800.0
2012-01-04 10:50:00,123.23,123.36,123.22,123.36,51500.0,92.8308,92.9287,92.8232,92.9287,51500.0
2012-01-04 10:55:00,123.36,123.38,123.31,123.35,56800.0,92.9287,92.9438,92.891,92.9212,56800.0
2012-01-04 11:00:00,123.34,123.44,123.32,123.41,44300.0,92.9136,92.989,92.8986,92.9664,44300.0
2012-01-04 11:05:00,123.41,123.43,123.36,123.37,64600.0,92.9664,92.9814,92.9287,92.9362,64600.0
2012-01-04 11:10:00,123.38,123.51,123.37,123.47,25700.0,92.9438,93.0417,92.9362,93.0116,25700.0
2012-01-04 11:15:00,123.47,123.48,123.43,123.44,38100.0,93.0116,93.0191,92.9814,92.989,38100.0
2012-01-04 11:20:00,123.44,123.53,123.44,123.46,27700.0,92.989,93.0568,92.989,93.004,27700.0
2012-01-04 11:25:00,123.46,123.5,123.44,123.5,62800.0,93.004,93.0342,92.989,93.0342,62800.0
2012-01-04 11:30:00,123.5,123.5,123.43,123.43,31200.0,93.0342,93.0342,92.9814,92.9814,31200.0
2012-01-04 11:35:00,123.46,123.63,123.46,123.62,31100.0,93.004,93.1321,93.004,93.1246,31100.0
2012-01-04 11:40:00,123.62,123.67,123.59,123.64,41900.0,93.1246,93.1622,93.102,93.1396,41900.0
2012-01-04 11:45:00,123.63,123.65,123.58,123.63,44300.0,93.1321,93.1472,93.0944,93.1321,44300.0
2012-01-04 11:50:00,123.63,123.63,123.57,123.57,32800.0,93.1321,93.1321,93.0869,93.0869,32800.0
2012-01-04 11:55:00,123.55,123.57,123.49,123.57,27300.0,93.0718,93.0869,93.0266,93.0869,27300.0
2012-01-04 12:00:00,123.57,123.58,123.53,123.57,20500.0,93.0869,93.0944,93.0568,93.0869,20500.0
2012-01-04 12:05:00,123.57,123.75,123.57,123.72,59100.0,93.0869,93.2225,93.0869,93.1999,59100.0
2012-01-04 12:10:00,123.72,123.74,123.69,123.71,26300.0,93.1999,93.215,93.1773,93.1924,26300.0
2012-01-04 12:15:00,123.71,123.8,123.7,123.78,78000.0,93.1924,93.2602,93.1848,93.2451,78000.0
2012-01-04 12:20:00,123.78,123.79,123.7,123.72,48300.0,93.2451,93.2526,93.1848,93.1999,48300.0
2012-01-04 12:25:00,123.73,123.77,123.73,123.76,22000.0,93.2074,93.2376,93.2074,93.23,22000.0
2012-01-04 12:30:00,123.75,123.77,123.69,123.69,21500.0,93.2225,93.2376,93.1773,93.1773,21500.0
2012-01-04 12:35:00,123.7,123.7,123.62,123.64,34800.0,93.1848,93.1848,93.1246,93.1396,34800.0
2012-01-04 12:40:00,123.64,123.71,123.64,123.71,8800.0,93.1396,93.1924,93.1396,93.1924,8800.0
2012-01-04 12:45:00,123.71,123.76,123.7,123.74,13500.0,93.1924,93.23,93.1848,93.215,13500.0
2012-01-04 12:50:00,123.74,123.77,123.72,123.73,24400.0,93.215,93.2376,93.1999,93.2074,24400.0
2012-01-04 12:55:00,123.74,123.78,123.73,123.77,27200.0,93.215,93.2451,93.2074,93.2376,27200.0
2012-01-04 13:00:00,123.75,123.75,123.63,123.66,60000.0,93.2225,93.2225,93.1321,93.1547,60000.0
2012-01-04 13:05:00,123.65,123.71,123.63,123.66,110400.0,93.1472,93.1924,93.1321,93.1547,110400.0
2012-01-04 13:10:00,123.67,123.71,123.64,123.65,94300.0,93.1622,93.1924,93.1396,93.1472,94300.0
2012-01-04 13:15:00,123.66,123.69,123.57,123.59,121700.0,93.1547,93.1773,93.0869,93.102,121700.0
2012-01-04 13:20:00,123.6,123.63,123.59,123.61,109200.0,93.1095,93.1321,93.102,93.117,109200.0
2012-01-04 13:25:00,123.61,123.69,123.59,123.65,115900.0,93.117,93.1773,93.102,93.1472,115900.0
2012-01-04 13:30:00,123.65,123.69,123.65,123.66,54600.0,93.1472,93.1773,93.1472,93.1547,54600.0
2012-01-04 13:35:00,123.67,123.75,123.67,123.73,124000.0,93.1622,93.2225,93.1622,93.2074,124000.0
2012-01-04 13:40:00,123.73,123.79,123.73,123.78,132100.0,93.2074,93.2526,93.2074,93.2451,132100.0
2012-01-04 13:45:00,123.77,123.91,123.75,123.89,241600.0,93.2376,93.343,93.2225,93.328,241600.0
2012-01-04 13:50:00,123.91,123.95,123.87,123.95,183500.0,93.343,93.3732,93.3129,93.3732,183500.0
2012-01-04 13:55:00,123.95,123.97,123.89,123.92,182000.0,93.3732,93.3882,93.328,93.3506,182000.0
2012-01-04 14:00:00,123.92,123.92,123.86,123.86,123600.0,93.3506,93.3506,93.3054,93.3054,123600.0
2012-01-04 14:05:00,123.84,123.85,123.79,123.85,39300.0,93.2903,93.2978,93.2526,93.2978,39300.0
2012-01-04 14:10:00,123.86,123.86,123.74,123.75,26500.0,93.3054,93.3054,93.215,93.2225,26500.0
2012-01-04 14:15:00,123.74,123.9,123.74,123.89,60200.0,93.215,93.3355,93.215,93.328,60200.0
2012-01-04 14:20:00,123.89,123.93,123.86,123.86,13900.0,93.328,93.3581,93.3054,93.3054,13900.0
2012-01-04 14:25:00,123.89,123.92,123.85,123.87,13000.0,93.328,93.3506,93.2978,93.3129,13000.0
2012-01-04 14:30:00,123.88,123.96,123.88,123.93,34200.0,93.3204,93.3807,93.3204,93.3581,34200.0
2012-01-04 14:35:00,123.94,123.94,123.86,123.88,25600.0,93.3656,93.3656,93.3054,93.3204,25600.0
2012-01-04 14:40:00,123.89,123.94,123.88,123.91,38600.0,93.328,93.3656,93.3204,93.343,38600.0
2012-01-04 14:45:00,123.94,123.95,123.87,123.88,40800.0,93.3656,93.3732,93.3129,93.3204,40800.0
2012-01-04 14:50:00,123.88,123.98,123.87,123.96,33400.0,93.3204,93.3958,93.3129,93.3807,33400.0
2012-01-04 14:55:00,123.98,123.99,123.9,123.9,50600.0,93.3958,93.4033,93.3355,93.3355,50600.0
2012-01-04 15:00:00,123.89,123.9,123.81,123.82,35900.0,93.328,93.3355,93.2677,93.2752,35900.0
2012-01-04 15:05:00,123.82,123.86,123.82,123.83,17000.0,93.2752,93.3054,93.2752,93.2828,17000.0
2012-01-04 15:10:00,123.83,123.89,123.83,123.84,19000.0,93.2828,93.328,93.2828,93.2903,19000.0
2012-01-04 15:15:00,123.85,123.85,123.79,123.82,27100.0,93.2978,93.2978,93.2526,93.2752,27100.0
2012-01-04 15:20:00,123.81,123.86,123.8,123.82,38300.0,93.2677,93.3054,93.2602,93.2752,38300.0
2012-01-04 15:25:00,123.82,123.86,123.81,123.86,98500.0,93.2752,93.3054,93.2677,93.3054,98500.0
2012-01-04 15:30:00,123.87,123.94,123.86,123.92,35400.0,93.3129,93.3656,93.3054,93.3506,35400.0
2012-01-04 15:35:00,123.92,124.03,123.91,123.99,52700.0,93.3506,93.4334,93.343,93.4033,52700.0
2012-01-04 15:40:00,124.0,124.05,123.98,124.0,112500.0,93.4108,93.4485,93.3958,93.4108,112500.0
2012-01-04 15:45:00,123.99,124.0,123.87,123.91,145900.0,93.4033,93.4108,93.3129,93.343,145900.0
2012-01-04 15:50:00,123.91,124.04,123.85,124.0,101900.0,93.343,93.441,93.2978,93.4108,101900.0
2012-01-04 15:55:00,124.01,124.02,123.92,123.96,167200.0,93.4184,93.4259,93.3506,93.3807,167200.0
2012-01-05 09:30:00,123.46,123.49,123.19,123.31,155700.0,93.004,93.0266,92.8006,92.891,155700.0
2012-01-05 09:35:00,123.31,123.32,123.14,123.21,74200.0,92.891,92.8986,92.763,92.8157,74200.0
2012-01-05 09:40:00,123.18,123.18,122.85,122.88,150700.0,92.7931,92.7931,92.5445,92.5671,150700.0
2012-01-05 09:45:00,122.87,122.93,122.77,122.88,212700.0,92.5596,92.6048,92.4842,92.5671,212700.0
2012-01-05 09:50:00,122.87,123.03,122.86,123.0,120700.0,92.5596,92.6801,92.552,92.6575,120700.0
2012-01-05 09:55:00,123.01,123.03,122.89,122.93,122500.0,92.665,92.6801,92.5746,92.6048,122500.0
2012-01-05 10:00:00,122.94,122.94,122.59,122.82,198000.0,92.6123,92.6123,92.3487,92.5219,198000.0
2012-01-05 10:05:00,122.82,122.94,122.7,122.91,69100.0,92.5219,92.6123,92.4315,92.5897,69100.0
2012-01-05 10:10:00,122.89,123.02,122.79,123.01,43800.0,92.5746,92.6726,92.4993,92.665,43800.0
2012-01-05 10:15:00,123.01,123.15,123.0,123.14,292500.0,92.665,92.7705,92.6575,92.763,292500.0
2012-01-05 10:20:00,123.13,123.18,123.05,123.16,63800.0,92.7554,92.7931,92.6952,92.778,63800.0
2012-01-05 10:25:00,123.15,123.24,123.13,123.15,32600.0,92.7705,92.8383,92.7554,92.7705,32600.0
2012-01-05 10:30:00,123.15,123.18,123.03,123.03,36800.0,92.7705,92.7931,92.6801,92.6801,36800.0
2012-01-05 10:35:00,123.03,123.06,122.9,122.92,100700.0,92.6801,92.7027,92.5822,92.5972,100700.0
2012-01-05 10:40:00,122.92,123.0,122.85,122.86,49500.0,92.5972,92.6575,92.5445,92.552,49500.0
2012-01-05 10:45:00,122.84,122.93,122.84,122.87,62900.0,92.537,92.6048,92.537,92.5596,62900.0
2012-01-05 10:50:00,122.87,122.92,122.79,122.85,23300.0,92.5596,92.5972,92.4993,92.5445,23300.0
2012-01-05 10:55:00,122.84,122.93,122.83,122.93,40800.0,92.537,92.6048,92.5294,92.6048,40800.0
2012-01-05 11:00:00,122.94,123.02,122.89,123.0,26800.0,92.6123,92.6726,92.5746,92.6575,26800.0
2012-01-05 11:05:00,123.0,123.03,122.93,122.95,34500.0,92.6575,92.6801,92.6048,92.6198,34500.0
2012-01-05 11:10:00,122.93,122.99,122.88,122.92,58100.0,92.6048,92.65,92.5671,92.5972,58100.0
2012-01-05 11:15:00,122.93,123.0,122.89,122.93,46100.0,92.6048,92.6575,92.5746,92.6048,46100.0
2012-01-05 11:20:00,122.93,123.21,122.92,123.2,62900.0,92.6048,92.8157,92.5972,92.8082,62900.0
2012-01-05 11:25:00,123.2,123.36,123.19,123.36,100400.0,92.8082,92.9287,92.8006,92.9287,100400.0
2012-01-05 11:30:00,123.35,123.48,123.35,123.39,137400.0,92.9212,93.0191,92.9212,92.9513,137400.0
2012-01-05 11:35:00,123.38,123.45,123.36,123.45,67500.0,92.9438,92.9965,92.9287,92.9965,67500.0
2012-01-05 11:40:00,123.44,123.52,123.42,123.44,40400.0,92.989,93.0492,92.9739,92.989,40400.0
2012-01-05 11:45:00,123.46,123.54,123.46,123.51,33200.0,93.004,93.0643,93.004,93.0417,33200.0
2012-01-05 11:50:00,123.5,123.53,123.43,123.44,31600.0,93.0342,93.0568,92.9814,92.989,31600.0
2012-01-05 11:55:00,123.44,123.52,123.43,123.43,23600.0,92.989,93.0492,92.9814,92.9814,23600.0
2012-01-05 12:00:00,123.46,123.5,123.4,123.43,47100.0,93.004,93.0342,92.9588,92.9814,47100.0
2012-01-05 12:05:00,123.43,123.52,123.41,123.51,59900.0,92.9814,93.0492,92.9664,93.0417,59900.0
2012-01-05 12:10:00,123.5,123.56,123.48,123.48,21200.0,93.0342,93.0794,93.0191,93.0191,21200.0
2012-01-05 12:15:00,123.48,123.6,123.48,123.56,76800.0,93.0191,93.1095,93.0191,93.0794,76800.0
2012-01-05 12:20:00,123.57,123.57,123.37,123.51,38700.0,93.0869,93.0869,92.9362,93.0417,38700.0
2012-01-05 12:25:00,123.52,123.6,123.51,123.55,18100.0,93.0492,93.1095,93.0417,93.0718,18100.0
2012-01-05 12:30:00,123.55,123.59,123.54,123.56,15300.0,93.0718,93.102,93.0643,93.0794,15300.0
2012-01-05 12:35:00,123.55,123.59,123.48,123.48,18200.0,93.0718,93.102,93.0191,93.0191,18200.0
2012-01-05 12:40:00,123.5,123.61,123.5,123.56,25000.0,93.0342,93.117,93.0342,93.0794,25000.0
2012-01-05 12:45:00,123.57,123.71,123.57,123.68,40300.0,93.0869,93.1924,93.0869,93.1698,40300.0
2012-01-05 12:50:00,123.68,123.71,123.61,123.7,59900.0,93.1698,93.1924,93.117,93.1848,59900.0
2012-01-05 12:55:00,123.7,123.81,123.68,123.81,48100.0,93.1848,93.2677,93.1698,93.2677,48100.0
2012-01-05 13:00:00,123.82,123.83,123.71,123.76,82000.0,93.2752,93.2828,93.1924,93.23,82000.0
2012-01-05 13:05:00,123.77,123.8,123.74,123.78,30000.0,93.2376,93.2602,93.215,93.2451,30000.0
2012-01-05 13:10:00,123.78,123.81,123.71,123.74,64100.0,93.2451,93.2677,93.1924,93.215,64100.0
2012-01-05 13:15:00,123.74,123.77,123.71,123.74,14000.0,93.215,93.2376,93.1924,93.215,14000.0
2012-01-05 13:20:00,123.74,123.83,123.73,123.8,24500.0,93.215,93.2828,93.2074,93.2602,24500.0
2012-01-05 13:25:00,123.81,123.9,123.77,123.88,36900.0,93.2677,93.3355,93.2376,93.3204,36900.0
2012-01-05 13:30:00,123.89,123.95,123.88,123.9,84400.0,93.328,93.3732,93.3204,93.3355,84400.0
2012-01-05 13:35:00,123.9,123.96,123.9,123.93,48800.0,93.3355,93.3807,93.3355,93.3581,48800.0
2012-01-05 13:40:00,123.94,124.11,123.92,124.08,89000.0,93.3656,93.4937,93.3506,93.4711,89000.0
2012-01-05 13:45:00,124.03,124.06,124.0,124.03,88600.0,93.4334,93.456,93.4108,93.4334,88600.0
2012-01-05 13:50:00,124.02,124.09,124.01,124.05,48400.0,93.4259,93.4786,93.4184,93.4485,48400.0
2012-01-05 13:55:00,124.05,124.07,124.0,124.01,20300.0,93.4485,93.4636,93.4108,93.4184,20300.0
2012-01-05 14:00:00,124.01,124.08,123.99,124.02,188800.0,93.4184,93.4711,93.4033,93.4259,188800.0
2012-01-05 14:05:00,124.02,124.08,123.99,124.03,29500.0,93.4259,93.4711,93.4033,93.4334,29500.0
2012-01-05 14:10:00,124.04,124.11,124.02,124.08,120200.0,93.441,93.4937,93.4259,93.4711,120200.0
2012-01-05 14:15:00,124.07,124.08,123.94,123.95,66000.0,93.4636,93.4711,93.3656,93.3732,66000.0
2012-01-05 14:20:00,123.96,123.98,123.92,123.97,58200.0,93.3807,93.3958,93.3506,93.3882,58200.0
2012-01-05 14:25:00,123.98,123.98,123.8,123.83,52100.0,93.3958,93.3958,93.2602,93.2828,52100.0
2012-01-05 14:30:00,123.83,123.91,123.83,123.86,33900.0,93.2828,93.343,93.2828,93.3054,33900.0
2012-01-05 14:35:00,123.87,123.88,123.82,123.85,16200.0,93.3129,93.3204,93.2752,93.2978,16200.0
2012-01-05 14:40:00,123.86,123.92,123.82,123.86,31700.0,93.3054,93.3506,93.2752,93.3054,31700.0
2012-01-05 14:45:00,123.85,123.89,123.82,123.84,18100.0,93.2978,93.328,93.2752,93.2903,18100.0
2012-01-05 14:50:00,123.84,123.9,123.8,123.85,76300.0,93.2903,93.3355,93.2602,93.2978,76300.0
2012-01-05 14:55:00,123.85,123.89,123.78,123.8,85400.0,93.2978,93.328,93.2451,93.2602,85400.0
2012-01-05 15:00:00,123.79,123.95,123.73,123.94,226400.0,93.2526,93.3732,93.2074,93.3656,226400.0
2012-01-05 15:05:00,123.94,123.96,123.9,123.93,71200.0,93.3656,93.3807,93.3355,93.3581,71200.0
2012-01-05 15:10:00,123.92,123.92,123.76,123.78,47800.0,93.3506,93.3506,93.23,93.2451,47800.0
2012-01-05 15:15:00,123.79,123.9,123.74,123.9,68300.0,93.2526,93.3355,93.215,93.3355,68300.0
2012-01-05 15:20:00,123.88,123.92,123.84,123.91,26300.0,93.3204,93.3506,93.2903,93.343,26300.0
2012-01-05 15:25:00,123.91,123.97,123.85,123.87,46300.0,93.343,93.3882,93.2978,93.3129,46300.0
2012-01-05 15:30:00,123.88,123.92,123.8,123.8,64600.0,93.3204,93.3506,93.2602,93.2602,64600.0
2012-01-05 15:35:00,123.79,123.88,123.79,123.86,25300.0,93.2526,93.3204,93.2526,93.3054,25300.0
2012-01-05 15:40:00,123.88,124.08,123.88,124.0,117400.0,93.3204,93.4711,93.3204,93.4108,117400.0
2012-01-05 15:45:00,124.01,124.03,123.89,123.98,78200.0,93.4184,93.4334,93.328,93.3958,78200.0
2012-01-05 15:50:00,123.99,123.99,123.89,123.96,94300.0,93.4033,93.4033,93.328,93.3807,94300.0
2012-01-05 15:55:00,123.96,124.03,123.91,123.92,204500.0,93.3807,93.4334,93.343,93.3506,204500.0
2012-01-06 09:30:00,124.06,124.08,123.72,123.73,180600.0,93.456,93.4711,93.1999,93.2074,180600.0
2012-01-06 09:35:00,123.74,123.87,123.72,123.76,64500.0,93.215,93.3129,93.1999,93.23,64500.0
2012-01-06 09:40:00,123.73,123.73,123.44,123.52,152400.0,93.2074,93.2074,92.989,93.0492,152400.0
2012-01-06 09:45:00,123.5,123.59,123.4,123.43,47400.0,93.0342,93.102,92.9588,92.9814,47400.0
2012-01-06 09:50:00,123.42,123.42,123.16,123.16,132200.0,92.9739,92.9739,92.778,92.778,132200.0
2012-01-06 09:55:00,123.16,123.35,123.14,123.29,62800.0,92.778,92.9212,92.763,92.876,62800.0
2012-01-06 10:00:00,123.29,123.35,123.19,123.32,60300.0,92.876,92.9212,92.8006,92.8986,60300.0
2012-01-06 10:05:00,123.33,123.41,123.24,123.37,68600.0,92.9061,92.9664,92.8383,92.9362,68600.0
2012-01-06 10:10:00,123.38,123.49,123.36,123.44,90400.0,92.9438,93.0266,92.9287,92.989,90400.0
2012-01-06 10:15:00,123.45,123.52,123.39,123.44,45100.0,92.9965,93.0492,92.9513,92.989,45100.0
2012-01-06 10:20:00,123.47,123.57,123.35,123.55,32100.0,93.0116,93.0869,92.9212,93.0718,32100.0
2012-01-06 10:25:00,123.55,123.57,123.42,123.44,30200.0,93.0718,93.0869,92.9739,92.989,30200.0
2012-01-06 10:30:00,123.44,123.59,123.42,123.59,80400.0,92.989,93.102,92.9739,93.102,80400.0
2012-01-06 10:35:00,123.6,123.6,123.5,123.54,45600.0,93.1095,93.1095,93.0342,93.0643,45600.0
2012-01-06 10:40:00,123.53,123.57,123.41,123.57,31800.0,93.0568,93.0869,92.9664,93.0869,31800.0
2012-01-06 10:45:00,123.57,123.64,123.54,123.62,69000.0,93.0869,93.1396,93.0643,93.1246,69000.0
2012-01-06 10:50:00,123.63,123.65,123.51,123.53,37900.0,93.1321,93.1472,93.0417,93.0568,37900.0
2012-01-06 10:55:00,123.53,123.54,123.39,123.43,44000.0,93.0568,93.0643,92.9513,92.9814,44000.0
2012-01-06 11:00:00,123.44,123.58,123.44,123.47,30700.0,92.989,93.0944,92.989,93.0116,30700.0
2012-01-06 11:05:00,123.46,123.7,123.45,123.67,46400.0,93.004,93.1848,92.9965,93.1622,46400.0
2012-01-06 11:10:00,123.66,123.66,123.57,123.59,50700.0,93.1547,93.1547,93.0869,93.102,50700.0
2012-01-06 11:15:00,123.6,123.74,123.6,123.71,185300.0,93.1095,93.215,93.1095,93.1924,185300.0
2012-01-06 11:20:00,123.71,123.71,123.64,123.67,36600.0,93.1924,93.1924,93.1396,93.1622,36600.0
2012-01-06 11:25:00,123.66,123.7,123.62,123.67,29300.0,93.1547,93.1848,93.1246,93.1622,29300.0
2012-01-06 11:30:00,123.67,123.79,123.64,123.76,51700.0,93.1622,93.2526,93.1396,93.23,51700.0
2012-01-06 11:35:00,123.74,123.88,123.74,123.85,38800.0,93.215,93.3204,93.215,93.2978,38800.0
2012-01-06 11:40:00,123.87,123.88,123.79,123.86,39400.0,93.3129,93.3204,93.2526,93.3054,39400.0
2012-01-06 11:45:00,123.88,123.88,123.8,123.82,36400.0,93.3204,93.3204,93.2602,93.2752,36400.0
2012-01-06 11:50:00,123.84,123.87,123.74,123.8,40000.0,93.2903,93.3129,93.215,93.2602,40000.0
2012-01-06 11:55:00,123.8,123.8,123.73,123.77,16200.0,93.2602,93.2602,93.2074,93.2376,16200.0
2012-01-06 12:00:00,123.76,123.78,123.73,123.78,21400.0,93.23,93.2451,93.2074,93.2451,21400.0
2012-01-06 12:05:00,123.79,123.8,123.71,123.72,21500.0,93.2526,93.2602,93.1924,93.1999,21500.0
2012-01-06 12:10:00,123.7,123.79,123.7,123.72,50900.0,93.1848,93.2526,93.1848,93.1999,50900.0
2012-01-06 12:15:00,123.72,123.78,123.71,123.75,20900.0,93.1999,93.2451,93.1924,93.2225,20900.0
2012-01-06 12:20:00,123.74,123.84,123.74,123.77,41100.0,93.215,93.2903,93.215,93.2376,41100.0
2012-01-06 12:25:00,123.77,123.81,123.77,123.79,17300.0,93.2376,93.2677,93.2376,93.2526,17300.0
2012-01-06 12:30:00,123.78,123.82,123.76,123.77,17700.0,93.2451,93.2752,93.23,93.2376,17700.0
2012-01-06 12:35:00,123.83,123.83,123.71,123.73,21000.0,93.2828,93.2828,93.1924,93.2074,21000.0
2012-01-06 12:40:00,123.72,123.72,123.58,123.6,48400.0,93.1999,93.1999,93.0944,93.1095,48400.0
2012-01-06 12:45:00,123.59,123.59,123.5,123.59,33300.0,93.102,93.102,93.0342,93.102,33300.0
2012-01-06 12:50:00,123.59,123.62,123.56,123.6,12100.0,93.102,93.1246,93.0794,93.1095,12100.0
2012-01-06 12:55:00,123.61,123.64,123.56,123.57,11900.0,93.117,93.1396,93.0794,93.0869,11900.0
2012-01-06 13:00:00,123.57,123.61,123.57,123.57,7300.0,93.0869,93.117,93.0869,93.0869,7300.0
2012-01-06 13:05:00,123.57,123.65,123.56,123.59,63100.0,93.0869,93.1472,93.0794,93.102,63100.0
2012-01-06 13:10:00,123.6,123.6,123.49,123.49,24200.0,93.1095,93.1095,93.0266,93.0266,24200.0
2012-01-06 13:15:00,123.5,123.58,123.49,123.57,20300.0,93.0342,93.0944,93.0266,93.0869,20300.0
2012-01-06 13:20:00,123.57,123.57,123.47,123.54,28200.0,93.0869,93.0869,93.0116,93.0643,28200.0
2012-01-06 13:25:00,123.53,123.53,123.47,123.48,23400.0,93.0568,93.0568,93.0116,93.0191,23400.0
2012-01-06 13:30:00,123.5,123.53,123.42,123.45,32800.0,93.0342,93.0568,92.9739,92.9965,32800.0
2012-01-06 13:35:00,123.44,123.57,123.43,123.54,17500.0,92.989,93.0869,92.9814,93.0643,17500.0
2012-01-06 13:40:00,123.57,123.61,123.56,123.61,23200.0,93.0869,93.117,93.0794,93.117,23200.0
2012-01-06 13:45:00,123.61,123.62,123.58,123.61,18400.0,93.117,93.1246,93.0944,93.117,18400.0
2012-01-06 13:50:00,123.62,123.67,123.58,123.67,17900.0,93.1246,93.1622,93.0944,93.1622,17900.0
2012-01-06 13:55:00,123.66,123.81,123.66,123.7,117400.0,93.1547,93.2677,93.1547,93.1848,117400.0
2012-01-06 14:00:00,123.71,123.73,123.67,123.67,29600.0,93.1924,93.2074,93.1622,93.1622,29600.0
2012-01-06 14:05:00,123.67,123.75,123.65,123.71,12600.0,93.1622,93.2225,93.1472,93.1924,12600.0
2012-01-06 14:10:00,123.68,123.68,123.59,123.61,17500.0,93.1698,93.1698,93.102,93.117,17500.0
2012-01-06 14:15:00,123.6,123.62,123.57,123.59,11700.0,93.1095,93.1246,93.0869,93.102,11700.0
2012-01-06 14:20:00,123.59,123.69,123.59,123.69,24700.0,93.102,93.1773,93.102,93.1773,24700.0
2012-01-06 14:25:00,123.66,123.68,123.63,123.63,17000.0,93.1547,93.1698,93.1321,93.1321,17000.0
2012-01-06 14:30:00,123.67,123.7,123.64,123.65,22200.0,93.1622,93.1848,93.1396,93.1472,22200.0
2012-01-06 14:35:00,123.65,123.7,123.64,123.67,12300.0,93.1472,93.1848,93.1396,93.1622,12300.0
2012-01-06 14:40:00,123.64,123.7,123.59,123.59,16800.0,93.1396,93.1848,93.102,93.102,16800.0
2012-01-06 14:45:00,123.59,123.6,123.54,123.57,22100.0,93.102,93.1095,93.0643,93.0869,22100.0
2012-01-06 14:50:00,123.57,123.61,123.55,123.61,11900.0,93.0869,93.117,93.0718,93.117,11900.0
2012-01-06 14:55:00,123.59,123.61,123.5,123.51,10000.0,93.102,93.117,93.0342,93.0417,10000.0
2012-01-06 15:00:00,123.51,123.6,123.51,123.58,5600.0,93.0417,93.1095,93.0417,93.0944,5600.0
2012-01-06 15:05:00,123.57,123.61,123.56,123.56,17700.0,93.0869,93.117,93.0794,93.0794,17700.0
2012-01-06 15:10:00,123.57,123.58,123.5,123.55,31000.0,93.0869,93.0944,93.0342,93.0718,31000.0
2012-01-06 15:15:00,123.55,123.56,123.39,123.43,43400.0,93.0718,93.0794,92.9513,92.9814,43400.0
2012-01-06 15:20:00,123.44,123.51,123.43,123.51,11100.0,92.989,93.0417,92.9814,93.0417,11100.0
2012-01-06 15:25:00,123.5,123.51,123.47,123.47,16700.0,93.0342,93.0417,93.0116,93.0116,16700.0
2012-01-06 15:30:00,123.46,123.53,123.43,123.48,35500.0,93.004,93.0568,92.9814,93.0191,35500.0
2012-01-06 15:35:00,123.49,123.55,123.46,123.48,34600.0,93.0266,93.0718,93.004,93.0191,34600.0
2012-01-06 15:40:00,123.5,123.57,123.48,123.5,49100.0,93.0342,93.0869,93.0191,93.0342,49100.0
2012-01-06 15:45:00,123.51,123.52,123.38,123.44,73200.0,93.0417,93.0492,92.9438,92.989,73200.0
2012-01-06 15:50:00,123.43,123.44,123.33,123.41,130700.0,92.9814,92.989,92.9061,92.9664,130700.0
2012-01-06 15:55:00,123.41,123.49,123.32,123.48,281900.0,92.9664,93.0266,92.8986,93.0191,281900.0
2012-01-09 09:30:00,123.69,123.76,123.53,123.63,200800.0,93.1773,93.23,93.0568,93.1321,200800.0
2012-01-09 09:35:00,123.6,123.6,123.44,123.54,103200.0,93.1095,93.1095,92.989,93.0643,103200.0
2012-01-09 09:40:00,123.54,123.57,123.36,123.4,90200.0,93.0643,93.0869,92.9287,92.9588,90200.0
2012-01-09 09:45:00,123.36,123.46,123.34,123.45,122900.0,92.9287,93.004,92.9136,92.9965,122900.0
2012-01-09 09:50:00,123.45,123.55,123.42,123.46,148200.0,92.9965,93.0718,92.9739,93.004,148200.0
2012-01-09 09:55:00,123.48,123.5,123.33,123.44,58300.0,93.0191,93.0342,92.9061,92.989,58300.0
2012-01-09 10:00:00,123.45,123.46,123.27,123.34,90500.0,92.9965,93.004,92.8609,92.9136,90500.0
2012-01-09 10:05:00,123.34,123.52,123.34,123.52,65500.0,92.9136,93.0492,92.9136,93.0492,65500.0
2012-01-09 10:10:00,123.51,123.62,123.5,123.6,62800.0,93.0417,93.1246,93.0342,93.1095,62800.0
2012-01-09 10:15:00,123.6,123.77,123.6,123.7,188600.0,93.1095,93.2376,93.1095,93.1848,188600.0
2012-01-09 10:20:00,123.71,123.79,123.67,123.68,50600.0,93.1924,93.2526,93.1622,93.1698,50600.0
2012-01-09 10:25:00,123.69,123.82,123.66,123.82,119000.0,93.1773,93.2752,93.1547,93.2752,119000.0
2012-01-09 10:30:00,123.82,123.86,123.72,123.72,91200.0,93.2752,93.3054,93.1999,93.1999,91200.0
2012-01-09 10:35:00,123.71,123.77,123.64,123.67,29200.0,93.1924,93.2376,93.1396,93.1622,29200.0
2012-01-09 10:40:00,123.68,123.72,123.59,123.59,30100.0,93.1698,93.1999,93.102,93.102,30100.0
2012-01-09 10:45:00,123.59,123.64,123.5,123.51,63100.0,93.102,93.1396,93.0342,93.0417,63100.0
2012-01-09 10:50:00,123.51,123.56,123.44,123.5,58500.0,93.0417,93.0794,92.989,93.0342,58500.0
2012-01-09 10:55:00,123.49,123.53,123.45,123.5,111600.0,93.0266,93.0568,92.9965,93.0342,111600.0
2012-01-09 11:00:00,123.5,123.51,123.45,123.49,21800.0,93.0342,93.0417,92.9965,93.0266,21800.0
2012-01-09 11:05:00,123.48,123.48,123.25,123.3,140200.0,93.0191,93.0191,92.8458,92.8835,140200.0
2012-01-09 11:10:00,123.29,123.34,123.21,123.26,103400.0,92.876,92.9136,92.8157,92.8534,103400.0
2012-01-09 11:15:00,123.25,123.3,123.18,123.19,42900.0,92.8458,92.8835,92.7931,92.8006,42900.0
2012-01-09 11:20:00,123.19,123.28,123.14,123.22,107000.0,92.8006,92.8684,92.763,92.8232,107000.0
2012-01-09 11:25:00,123.23,123.32,123.23,123.3,35100.0,92.8308,92.8986,92.8308,92.8835,35100.0
2012-01-09 11:30:00,123.3,123.33,123.28,123.29,18400.0,92.8835,92.9061,92.8684,92.876,18400.0
2012-01-09 11:35:00,123.27,123.4,123.25,123.39,36400.0,92.8609,92.9588,92.8458,92.9513,36400.0
2012-01-09 11:40:00,123.38,123.48,123.34,123.45,60300.0,92.9438,93.0191,92.9136,92.9965,60300.0
2012-01-09 11:45:00,123.44,123.51,123.43,123.46,62000.0,92.989,93.0417,92.9814,93.004,62000.0
2012-01-09 11:50:00,123.49,123.5,123.45,123.46,29500.0,93.0266,93.0342,92.9965,93.004,29500.0
2012-01-09 11:55:00,123.46,123.47,123.39,123.42,20600.0,93.004,93.0116,92.9513,92.9739,20600.0
2012-01-09 12:00:00,123.44,123.5,123.41,123.41,34400.0,92.989,93.0342,92.9664,92.9664,34400.0
2012-01-09 12:05:00,123.4,123.48,123.4,123.46,24100.0,92.9588,93.0191,92.9588,93.004,24100.0
2012-01-09 12:10:00,123.46,123.52,123.46,123.49,17900.0,93.004,93.0492,93.004,93.0266,17900.0
2012-01-09 12:15:00,123.5,123.5,123.43,123.45,10000.0,93.0342,93.0342,92.9814,92.9965,10000.0
2012-01-09 12:20:00,123.46,123.5,123.4,123.5,18600.0,93.004,93.0342,92.9588,93.0342,18600.0
2012-01-09 12:25:00,123.49,123.61,123.48,123.61,34300.0,93.0266,93.117,93.0191,93.117,34300.0
2012-01-09 12:30:00,123.61,123.64,123.56,123.6,42700.0,93.117,93.1396,93.0794,93.1095,42700.0
2012-01-09 12:35:00,123.6,123.64,123.59,123.63,9100.0,93.1095,93.1396,93.102,93.1321,9100.0
2012-01-09 12:40:00,123.63,123.63,123.56,123.6,35100.0,93.1321,93.1321,93.0794,93.1095,35100.0
2012-01-09 12:45:00,123.6,123.64,123.57,123.6,17900.0,93.1095,93.1396,93.0869,93.1095,17900.0
2012-01-09 12:50:00,123.61,123.62,123.58,123.59,48200.0,93.117,93.1246,93.0944,93.102,48200.0
2012-01-09 12:55:00,123.57,123.57,123.52,123.55,16800.0,93.0869,93.0869,93.0492,93.0718,16800.0
2012-01-09 13:00:00,123.57,123.65,123.55,123.58,33100.0,93.0869,93.1472,93.0718,93.0944,33100.0
2012-01-09 13:05:00,123.57,123.62,123.56,123.6,7200.0,93.0869,93.1246,93.0794,93.1095,7200.0
2012-01-09 13:10:00,123.59,123.62,123.56,123.61,12100.0,93.102,93.1246,93.0794,93.117,12100.0
2012-01-09 13:15:00,123.62,123.66,123.59,123.61,22600.0,93.1246,93.1547,93.102,93.117,22600.0
2012-01-09 13:20:00,123.61,123.62,123.57,123.59,5700.0,93.117,93.1246,93.0869,93.102,5700.0
2012-01-09 13:25:00,123.6,123.64,123.58,123.63,14700.0,93.1095,93.1396,93.0944,93.1321,14700.0
2012-01-09 13:30:00,123.63,123.63,123.59,123.61,12700.0,93.1321,93.1321,93.102,93.117,12700.0
2012-01-09 13:35:00,123.61,123.62,123.53,123.56,16900.0,93.117,93.1246,93.0568,93.0794,16900.0
2012-01-09 13:40:00,123.55,123.6,123.54,123.55,15700.0,93.0718,93.1095,93.0643,93.0718,15700.0
2012-01-09 13:45:00,123.55,123.68,123.55,123.66,38400.0,93.0718,93.1698,93.0718,93.1547,38400.0
2012-01-09 13:50:00,123.66,123.69,123.64,123.64,19500.0,93.1547,93.1773,93.1396,93.1396,19500.0
2012-01-09 13:55:00,123.65,123.69,123.65,123.69,27000.0,93.1472,93.1773,93.1472,93.1773,27000.0
2012-01-09 14:00:00,123.68,123.76,123.68,123.72,63400.0,93.1698,93.23,93.1698,93.1999,63400.0
2012-01-09 14:05:00,123.73,123.77,123.72,123.72,37400.0,93.2074,93.2376,93.1999,93.1999,37400.0
2012-01-09 14:10:00,123.73,123.74,123.7,123.72,39800.0,93.2074,93.215,93.1848,93.1999,39800.0
2012-01-09 14:15:00,123.73,123.75,123.66,123.69,68000.0,93.2074,93.2225,93.1547,93.1773,68000.0
2012-01-09 14:20:00,123.7,123.74,123.69,123.72,60800.0,93.1848,93.215,93.1773,93.1999,60800.0
2012-01-09 14:25:00,123.72,123.74,123.7,123.73,37900.0,93.1999,93.215,93.1848,93.2074,37900.0
2012-01-09 14:30:00,123.74,123.83,123.73,123.82,131200.0,93.215,93.2828,93.2074,93.2752,131200.0
2012-01-09 14:35:00,123.82,123.84,123.76,123.76,111900.0,93.2752,93.2903,93.23,93.23,111900.0
2012-01-09 14:40:00,123.76,123.8,123.76,123.78,78100.0,93.23,93.2602,93.23,93.2451,78100.0
2012-01-09 14:45:00,123.79,123.8,123.65,123.7,56400.0,93.2526,93.2602,93.1472,93.1848,56400.0
2012-01-09 14:50:00,123.71,123.72,123.67,123.67,50300.0,93.1924,93.1999,93.1622,93.1622,50300.0
2012-01-09 14:55:00,123.66,123.71,123.64,123.68,38500.0,93.1547,93.1924,93.1396,93.1698,38500.0
2012-01-09 15:00:00,123.67,123.78,123.67,123.68,68400.0,93.1622,93.2451,93.1622,93.1698,68400.0
2012-01-09 15:05:00,123.68,123.75,123.67,123.74,45300.0,93.1698,93.2225,93.1622,93.215,45300.0
2012-01-09 15:10:00,123.74,123.74,123.62,123.68,22800.0,93.215,93.215,93.1246,93.1698,22800.0
2012-01-09 15:15:00,123.67,123.7,123.64,123.65,34300.0,93.1622,93.1848,93.1396,93.1472,34300.0
2012-01-09 15:20:00,123.66,123.68,123.64,123.68,17400.0,93.1547,93.1698,93.1396,93.1698,17400.0
2012-01-09 15:25:00,123.67,123.72,123.66,123.68,35900.0,93.1622,93.1999,93.1547,93.1698,35900.0
2012-01-09 15:30:00,123.67,123.7,123.65,123.69,36000.0,93.1622,93.1848,93.1472,93.1773,36000.0
2012-01-09 15:35:00,123.7,123.78,123.68,123.77,53100.0,93.1848,93.2451,93.1698,93.2376,53100.0
2012-01-09 15:40:00,123.78,123.88,123.78,123.85,53400.0,93.2451,93.3204,93.2451,93.2978,53400.0
2012-01-09 15:45:00,123.84,123.91,123.73,123.73,70400.0,93.2903,93.343,93.2074,93.2074,70400.0
2012-01-09 15:50:00,123.73,123.78,123.69,123.72,125100.0,93.2074,93.2451,93.1773,93.1999,125100.0
2012-01-09 15:55:00,123.72,123.81,123.7,123.7,349800.0,93.1999,93.2677,93.1848,93.1848,349800.0
2012-01-10 09:30:00,124.88,124.91,124.8,124.87,286400.0,94.0737,94.0963,94.0135,94.0662,286400.0
2012-01-10 09:35:00,124.9,124.97,124.69,124.71,112900.0,94.0888,94.1415,93.9306,93.9457,112900.0
2012-01-10 09:40:00,124.71,124.76,124.57,124.64,106900.0,93.9457,93.9833,93.8402,93.8929,106900.0
2012-01-10 09:45:00,124.64,124.69,124.59,124.67,108300.0,93.8929,93.9306,93.8553,93.9155,108300.0
2012-01-10 09:50:00,124.67,124.77,124.63,124.65,63900.0,93.9155,93.9909,93.8854,93.9005,63900.0
2012-01-10 09:55:00,124.65,124.77,124.64,124.77,57500.0,93.9005,93.9909,93.8929,93.9909,57500.0
2012-01-10 10:00:00,124.76,125.0,124.76,125.0,113700.0,93.9833,94.1641,93.9833,94.1641,113700.0
2012-01-10 10:05:00,124.99,125.0,124.82,124.85,147000.0,94.1566,94.1641,94.0285,94.0511,147000.0
2012-01-10 10:10:00,124.85,124.91,124.79,124.81,64900.0,94.0511,94.0963,94.0059,94.021,64900.0
2012-01-10 10:15:00,124.82,124.85,124.78,124.8,54800.0,94.0285,94.0511,93.9984,94.0135,54800.0
2012-01-10 10:20:00,124.78,124.8,124.69,124.72,56300.0,93.9984,94.0135,93.9306,93.9532,56300.0
2012-01-10 10:25:00,124.71,124.78,124.64,124.71,101600.0,93.9457,93.9984,93.8929,93.9457,101600.0
2012-01-10 10:30:00,124.72,124.73,124.62,124.69,35400.0,93.9532,93.9607,93.8779,93.9306,35400.0
2012-01-10 10:35:00,124.72,124.83,124.72,124.73,38200.0,93.9532,94.0361,93.9532,93.9607,38200.0
2012-01-10 10:40:00,124.73,124.8,124.73,124.76,49600.0,93.9607,94.0135,93.9607,93.9833,49600.0
2012-01-10 10:45:00,124.76,124.82,124.7,124.71,48700.0,93.9833,94.0285,93.9381,93.9457,48700.0
2012-01-10 10:50:00,124.72,124.75,124.6,124.61,38400.0,93.9532,93.9758,93.8628,93.8703,38400.0
2012-01-10 10:55:00,124.62,124.75,124.62,124.72,76800.0,93.8779,93.9758,93.8779,93.9532,76800.0
2012-01-10 11:00:00,124.72,124.76,124.59,124.61,89400.0,93.9532,93.9833,93.8553,93.8703,89400.0
2012-01-10 11:05:00,124.6,124.68,124.55,124.67,62900.0,93.8628,93.9231,93.8251,93.9155,62900.0
2012-01-10 11:10:00,124.68,124.73,124.63,124.72,67500.0,93.9231,93.9607,93.8854,93.9532,67500.0
2012-01-10 11:15:00,124.72,124.79,124.72,124.75,58900.0,93.9532,94.0059,93.9532,93.9758,58900.0
2012-01-10 11:20:00,124.75,124.83,124.75,124.77,78800.0,93.9758,94.0361,93.9758,93.9909,78800.0
2012-01-10 11:25:00,124.77,124.8,124.71,124.74,34900.0,93.9909,94.0135,93.9457,93.9683,34900.0
2012-01-10 11:30:00,124.73,124.78,124.71,124.72,42300.0,93.9607,93.9984,93.9457,93.9532,42300.0
2012-01-10 11:35:00,124.73,124.74,124.64,124.67,44200.0,93.9607,93.9683,93.8929,93.9155,44200.0
2012-01-10 11:40:00,124.67,124.69,124.65,124.69,40000.0,93.9155,93.9306,93.9005,93.9306,40000.0
2012-01-10 11:45:00,124.69,124.7,124.65,124.66,19800.0,93.9306,93.9381,93.9005,93.908,19800.0
2012-01-10 11:50:00,124.65,124.74,124.64,124.72,32700.0,93.9005,93.9683,93.8929,93.9532,32700.0
2012-01-10 11:55:00,124.71,124.73,124.66,124.69,38800.0,93.9457,93.9607,93.908,93.9306,38800.0
2012-01-10 12:00:00,124.68,124.71,124.63,124.64,31900.0,93.9231,93.9457,93.8854,93.8929,31900.0
2012-01-10 12:05:00,124.64,124.7,124.63,124.69,33600.0,93.8929,93.9381,93.8854,93.9306,33600.0
2012-01-10 12:10:00,124.69,124.7,124.66,124.66,19200.0,93.9306,93.9381,93.908,93.908,19200.0
2012-01-10 12:15:00,124.66,124.67,124.61,124.61,25800.0,93.908,93.9155,93.8703,93.8703,25800.0
2012-01-10 12:20:00,124.6,124.63,124.58,124.59,37900.0,93.8628,93.8854,93.8477,93.8553,37900.0
2012-01-10 12:25:00,124.58,124.58,124.34,124.35,147800.0,93.8477,93.8477,93.6669,93.6745,147800.0
2012-01-10 12:30:00,124.34,124.4,124.32,124.38,61900.0,93.6669,93.7121,93.6519,93.6971,61900.0
2012-01-10 12:35:00,124.39,124.44,124.37,124.43,53600.0,93.7046,93.7423,93.6895,93.7347,53600.0
2012-01-10 12:40:00,124.43,124.43,124.38,124.43,31700.0,93.7347,93.7347,93.6971,93.7347,31700.0
2012-01-10 12:45:00,124.42,124.43,124.36,124.39,32000.0,93.7272,93.7347,93.682,93.7046,32000.0
2012-01-10 12:50:00,124.39,124.41,124.36,124.38,24100.0,93.7046,93.7197,93.682,93.6971,24100.0
2012-01-10 12:55:00,124.38,124.44,124.37,124.44,74400.0,93.6971,93.7423,93.6895,93.7423,74400.0
2012-01-10 13:00:00,124.43,124.45,124.36,124.37,39400.0,93.7347,93.7498,93.682,93.6895,39400.0
2012-01-10 13:05:00,124.38,124.41,124.32,124.34,42200.0,93.6971,93.7197,93.6519,93.6669,42200.0
2012-01-10 13:10:00,124.34,124.34,124.27,124.31,84300.0,93.6669,93.6669,93.6142,93.6443,84300.0
2012-01-10 13:15:00,124.3,124.39,124.29,124.36,47300.0,93.6368,93.7046,93.6293,93.682,47300.0
2012-01-10 13:20:00,124.37,124.4,124.32,124.38,79500.0,93.6895,93.7121,93.6519,93.6971,79500.0
2012-01-10 13:25:00,124.37,124.39,124.34,124.38,31300.0,93.6895,93.7046,93.6669,93.6971,31300.0
2012-01-10 13:30:00,124.38,124.5,124.35,124.5,58700.0,93.6971,93.7875,93.6745,93.7875,58700.0
2012-01-10 13:35:00,124.51,124.51,124.44,124.47,77900.0,93.795,93.795,93.7423,93.7649,77900.0
2012-01-10 13:40:00,124.47,124.49,124.44,124.49,29200.0,93.7649,93.7799,93.7423,93.7799,29200.0
2012-01-10 13:45:00,124.49,124.49,124.38,124.38,34300.0,93.7799,93.7799,93.6971,93.6971,34300.0
2012-01-10 13:50:00,124.38,124.43,124.38,124.38,16900.0,93.6971,93.7347,93.6971,93.6971,16900.0
2012-01-10 13:55:00,124.39,124.45,124.39,124.41,34400.0,93.7046,93.7498,93.7046,93.7197,34400.0
2012-01-10 14:00:00,124.41,124.43,124.38,124.43,18600.0,93.7197,93.7347,93.6971,93.7347,18600.0
2012-01-10 14:05:00,124.43,124.45,124.37,124.39,29700.0,93.7347,93.7498,93.6895,93.7046,29700.0
2012-01-10 14:10:00,124.39,124.43,124.39,124.42,82700.0,93.7046,93.7347,93.7046,93.7272,82700.0
2012-01-10 14:15:00,124.42,124.5,124.42,124.49,72600.0,93.7272,93.7875,93.7272,93.7799,72600.0
2012-01-10 14:20:00,124.49,124.52,124.48,124.51,42300.0,93.7799,93.8025,93.7724,93.795,42300.0
2012-01-10 14:25:00,124.49,124.51,124.44,124.44,37200.0,93.7799,93.795,93.7423,93.7423,37200.0
2012-01-10 14:30:00,124.45,124.48,124.44,124.48,45700.0,93.7498,93.7724,93.7423,93.7724,45700.0
2012-01-10 14:35:00,124.47,124.53,124.44,124.51,46900.0,93.7649,93.8101,93.7423,93.795,46900.0
2012-01-10 14:40:00,124.52,124.53,124.48,124.53,32400.0,93.8025,93.8101,93.7724,93.8101,32400.0
2012-01-10 14:45:00,124.52,124.61,124.51,124.58,57600.0,93.8025,93.8703,93.795,93.8477,57600.0
2012-01-10 14:50:00,124.58,124.59,124.52,124.53,35000.0,93.8477,93.8553,93.8025,93.8101,35000.0
2012-01-10 14:55:00,124.53,124.57,124.52,124.52,30700.0,93.8101,93.8402,93.8025,93.8025,30700.0
2012-01-10 15:00:00,124.53,124.55,124.51,124.53,41100.0,93.8101,93.8251,93.795,93.8101,41100.0
2012-01-10 15:05:00,124.53,124.55,124.46,124.49,51800.0,93.8101,93.8251,93.7573,93.7799,51800.0
2012-01-10 15:10:00,124.5,124.5,124.41,124.45,52300.0,93.7875,93.7875,93.7197,93.7498,52300.0
2012-01-10 15:15:00,124.46,124.48,124.42,124.44,50100.0,93.7573,93.7724,93.7272,93.7423,50100.0
2012-01-10 15:20:00,124.43,124.45,124.4,124.41,42800.0,93.7347,93.7498,93.7121,93.7197,42800.0
2012-01-10 15:25:00,124.41,124.47,124.39,124.43,71800.0,93.7197,93.7649,93.7046,93.7347,71800.0
2012-01-10 15:30:00,124.44,124.46,124.39,124.41,74700.0,93.7423,93.7573,93.7046,93.7197,74700.0
2012-01-10 15:35:00,124.41,124.42,124.32,124.36,93500.0,93.7197,93.7272,93.6519,93.682,93500.0
2012-01-10 15:40:00,124.35,124.44,124.31,124.42,111200.0,93.6745,93.7423,93.6443,93.7272,111200.0
2012-01-10 15:45:00,124.43,124.46,124.37,124.39,161700.0,93.7347,93.7573,93.6895,93.7046,161700.0
2012-01-10 15:50:00,124.39,124.47,124.39,124.42,110000.0,93.7046,93.7649,93.7046,93.7272,110000.0
2012-01-10 15:55:00,124.42,124.45,124.39,124.4,320500.0,93.7272,93.7498,93.7046,93.7121,320500.0
2012-01-11 09:30:00,124.04,124.06,123.85,123.91,148500.0,93.441,93.456,93.2978,93.343,148500.0
2012-01-11 09:35:00,123.92,124.03,123.87,123.92,59400.0,93.3506,93.4334,93.3129,93.3506,59400.0
2012-01-11 09:40:00,123.92,124.13,123.92,124.04,119000.0,93.3506,93.5088,93.3506,93.441,119000.0
2012-01-11 09:45:00,124.03,124.21,124.03,124.12,189700.0,93.4334,93.569,93.4334,93.5012,189700.0
2012-01-11 09:50:00,124.13,124.17,124.03,124.04,72600.0,93.5088,93.5389,93.4334,93.441,72600.0
2012-01-11 09:55:00,124.04,124.06,123.86,123.87,132400.0,93.441,93.456,93.3054,93.3129,132400.0
2012-01-11 10:00:00,123.89,123.92,123.8,123.88,163800.0,93.328,93.3506,93.2602,93.3204,163800.0
2012-01-11 10:05:00,123.87,123.96,123.82,123.95,54900.0,93.3129,93.3807,93.2752,93.3732,54900.0
2012-01-11 10:10:00,123.96,123.98,123.92,123.94,29200.0,93.3807,93.3958,93.3506,93.3656,29200.0
2012-01-11 10:15:00,123.96,124.03,123.96,124.0,61800.0,93.3807,93.4334,93.3807,93.4108,61800.0
2012-01-11 10:20:00,123.99,124.15,123.98,124.09,84400.0,93.4033,93.5238,93.3958,93.4786,84400.0
2012-01-11 10:25:00,124.07,124.15,124.07,124.11,71000.0,93.4636,93.5238,93.4636,93.4937,71000.0
2012-01-11 10:30:00,124.11,124.16,124.05,124.14,63200.0,93.4937,93.5314,93.4485,93.5163,63200.0
2012-01-11 10:35:00,124.15,124.29,124.1,124.28,204600.0,93.5238,93.6293,93.4862,93.6217,204600.0
2012-01-11 10:40:00,124.27,124.32,124.23,124.25,96200.0,93.6142,93.6519,93.5841,93.5992,96200.0
2012-01-11 10:45:00,124.25,124.3,124.21,124.21,43500.0,93.5992,93.6368,93.569,93.569,43500.0
2012-01-11 10:50:00,124.23,124.24,124.18,124.18,28400.0,93.5841,93.5916,93.5464,93.5464,28400.0
2012-01-11 10:55:00,124.18,124.18,124.03,124.03,68000.0,93.5464,93.5464,93.4334,93.4334,68000.0
2012-01-11 11:00:00,124.03,124.1,124.02,124.05,41600.0,93.4334,93.4862,93.4259,93.4485,41600.0
2012-01-11 11:05:00,124.05,124.08,123.87,123.89,61800.0,93.4485,93.4711,93.3129,93.328,61800.0
2012-01-11 11:10:00,123.91,123.95,123.87,123.89,25200.0,93.343,93.3732,93.3129,93.328,25200.0
2012-01-11 11:15:00,123.89,123.97,123.87,123.95,27200.0,93.328,93.3882,93.3129,93.3732,27200.0
2012-01-11 11:20:00,123.96,123.99,123.94,123.95,31100.0,93.3807,93.4033,93.3656,93.3732,31100.0
2012-01-11 11:25:00,123.96,123.98,123.85,123.85,39800.0,93.3807,93.3958,93.2978,93.2978,39800.0
2012-01-11 11:30:00,123.85,123.97,123.84,123.97,32000.0,93.2978,93.3882,93.2903,93.3882,32000.0
2012-01-11 11:35:00,123.97,124.02,123.96,123.98,30000.0,93.3882,93.4259,93.3807,93.3958,30000.0
2012-01-11 11:40:00,123.99,124.03,123.99,123.99,31000.0,93.4033,93.4334,93.4033,93.4033,31000.0
2012-01-11 11:45:00,124.01,124.15,124.01,124.09,41000.0,93.4184,93.5238,93.4184,93.4786,41000.0
2012-01-11 11:50:00,124.08,124.09,124.02,124.05,137600.0,93.4711,93.4786,93.4259,93.4485,137600.0
2012-01-11 11:55:00,124.05,124.06,124.0,124.0,29200.0,93.4485,93.456,93.4108,93.4108,29200.0
2012-01-11 12:00:00,124.01,124.13,123.96,124.0,67900.0,93.4184,93.5088,93.3807,93.4108,67900.0
2012-01-11 12:05:00,124.0,124.01,123.94,124.01,35200.0,93.4108,93.4184,93.3656,93.4184,35200.0
2012-01-11 12:10:00,124.01,124.05,124.01,124.01,31600.0,93.4184,93.4485,93.4184,93.4184,31600.0
2012-01-11 12:15:00,124.03,124.1,124.0,124.07,23200.0,93.4334,93.4862,93.4108,93.4636,23200.0
2012-01-11 12:20:00,124.08,124.14,124.05,124.07,113600.0,93.4711,93.5163,93.4485,93.4636,113600.0
2012-01-11 12:25:00,124.09,124.09,124.03,124.04,22600.0,93.4786,93.4786,93.4334,93.441,22600.0
2012-01-11 12:30:00,124.05,124.07,123.97,123.98,44000.0,93.4485,93.4636,93.3882,93.3958,44000.0
2012-01-11 12:35:00,123.97,124.04,123.96,124.01,18500.0,93.3882,93.441,93.3807,93.4184,18500.0
2012-01-11 12:40:00,124.0,124.02,123.99,123.99,13000.0,93.4108,93.4259,93.4033,93.4033,13000.0
2012-01-11 12:45:00,123.99,124.09,123.99,124.03,28100.0,93.4033,93.4786,93.4033,93.4334,28100.0
2012-01-11 12:50:00,124.04,124.08,124.02,124.04,14100.0,93.441,93.4711,93.4259,93.441,14100.0
2012-01-11 12:55:00,124.04,124.06,124.0,124.04,18800.0,93.441,93.456,93.4108,93.441,18800.0
2012-01-11 13:00:00,124.04,124.09,124.03,124.07,18700.0,93.441,93.4786,93.4334,93.4636,18700.0
2012-01-11 13:05:00,124.08,124.16,124.07,124.14,54800.0,93.4711,93.5314,93.4636,93.5163,54800.0
2012-01-11 13:10:00,124.14,124.16,124.06,124.09,51000.0,93.5163,93.5314,93.456,93.4786,51000.0
2012-01-11 13:15:00,124.1,124.13,124.05,124.07,58500.0,93.4862,93.5088,93.4485,93.4636,58500.0
2012-01-11 13:20:00,124.07,124.12,124.07,124.1,25500.0,93.4636,93.5012,93.4636,93.4862,25500.0
2012-01-11 13:25:00,124.09,124.14,124.09,124.14,16200.0,93.4786,93.5163,93.4786,93.5163,16200.0
2012-01-11 13:30:00,124.14,124.15,124.12,124.14,22100.0,93.5163,93.5238,93.5012,93.5163,22100.0
2012-01-11 13:35:00,124.14,124.24,124.14,124.21,29500.0,93.5163,93.5916,93.5163,93.569,29500.0
2012-01-11 13:40:00,124.21,124.23,124.18,124.19,46700.0,93.569,93.5841,93.5464,93.554,46700.0
2012-01-11 13:45:00,124.2,124.23,124.18,124.19,69300.0,93.5615,93.5841,93.5464,93.554,69300.0
2012-01-11 13:50:00,124.2,124.22,124.11,124.16,56600.0,93.5615,93.5766,93.4937,93.5314,56600.0
2012-01-11 13:55:00,124.16,124.16,124.04,124.06,34700.0,93.5314,93.5314,93.441,93.456,34700.0
2012-01-11 14:00:00,124.07,124.12,124.04,124.04,40700.0,93.4636,93.5012,93.441,93.441,40700.0
2012-01-11 14:05:00,124.04,124.12,124.03,124.09,93100.0,93.441,93.5012,93.4334,93.4786,93100.0
2012-01-11 14:10:00,124.1,124.15,124.06,124.11,34700.0,93.4862,93.5238,93.456,93.4937,34700.0
2012-01-11 14:15:00,124.12,124.13,124.1,124.12,22100.0,93.5012,93.5088,93.4862,93.5012,22100.0
2012-01-11 14:20:00,124.12,124.12,123.93,123.96,88100.0,93.5012,93.5012,93.3581,93.3807,88100.0
2012-01-11 14:25:00,123.97,124.04,123.96,124.01,79800.0,93.3882,93.441,93.3807,93.4184,79800.0
2012-01-11 14:30:00,124.01,124.04,124.0,124.01,29900.0,93.4184,93.441,93.4108,93.4184,29900.0
2012-01-11 14:35:00,124.0,124.06,123.99,124.06,45500.0,93.4108,93.456,93.4033,93.456,45500.0
2012-01-11 14:40:00,124.06,124.16,124.04,124.14,128600.0,93.456,93.5314,93.441,93.5163,128600.0
2012-01-11 14:45:00,124.15,124.17,124.07,124.12,134700.0,93.5238,93.5389,93.4636,93.5012,134700.0
2012-01-11 14:50:00,124.12,124.13,124.06,124.07,48600.0,93.5012,93.5088,93.456,93.4636,48600.0
2012-01-11 14:55:00,124.07,124.12,124.05,124.05,19300.0,93.4636,93.5012,93.4485,93.4485,19300.0
2012-01-11 15:00:00,124.06,124.12,124.04,124.1,37900.0,93.456,93.5012,93.441,93.4862,37900.0
2012-01-11 15:05:00,124.1,124.16,124.1,124.12,58200.0,93.4862,93.5314,93.4862,93.5012,58200.0
2012-01-11 15:10:00,124.14,124.17,124.12,124.17,11300.0,93.5163,93.5389,93.5012,93.5389,11300.0
2012-01-11 15:15:00,124.18,124.22,124.17,124.21,17000.0,93.5464,93.5766,93.5389,93.569,17000.0
2012-01-11 15:20:00,124.22,124.28,124.19,124.28,33300.0,93.5766,93.6217,93.554,93.6217,33300.0
2012-01-11 15:25:00,124.28,124.4,124.28,124.4,71600.0,93.6217,93.7121,93.6217,93.7121,71600.0
2012-01-11 15:30:00,124.39,124.39,124.32,124.34,34800.0,93.7046,93.7046,93.6519,93.6669,34800.0
2012-01-11 15:35:00,124.34,124.42,124.34,124.42,37600.0,93.6669,93.7272,93.6669,93.7272,37600.0
2012-01-11 15:40:00,124.42,124.45,124.37,124.37,54200.0,93.7272,93.7498,93.6895,93.6895,54200.0
2012-01-11 15:45:00,124.38,124.41,124.34,124.38,75500.0,93.6971,93.7197,93.6669,93.6971,75500.0
2012-01-11 15:50:00,124.38,124.43,124.36,124.38,65000.0,93.6971,93.7347,93.682,93.6971,65000.0
2012-01-11 15:55:00,124.39,124.39,124.25,124.32,254000.0,93.7046,93.7046,93.5992,93.6519,254000.0
2012-01-12 09:30:00,124.48,124.53,124.4,124.47,114800.0,93.7724,93.8101,93.7121,93.7649,114800.0
2012-01-12 09:35:00,124.48,124.54,124.3,124.31,143000.0,93.7724,93.8176,93.6368,93.6443,143000.0
2012-01-12 09:40:00,124.31,124.32,124.13,124.21,98200.0,93.6443,93.6519,93.5088,93.569,98200.0
2012-01-12 09:45:00,124.2,124.21,124.02,124.13,141700.0,93.5615,93.569,93.4259,93.5088,141700.0
2012-01-12 09:50:00,124.13,124.27,124.13,124.21,127400.0,93.5088,93.6142,93.5088,93.569,127400.0
2012-01-12 09:55:00,124.21,124.31,124.21,124.24,137300.0,93.569,93.6443,93.569,93.5916,137300.0
2012-01-12 10:00:00,124.23,124.32,124.14,124.27,120200.0,93.5841,93.6519,93.5163,93.6142,120200.0
2012-01-12 10:05:00,124.26,124.29,124.01,124.06,134500.0,93.6067,93.6293,93.4184,93.456,134500.0
2012-01-12 10:10:00,124.07,124.12,123.91,123.93,97900.0,93.4636,93.5012,93.343,93.3581,97900.0
2012-01-12 10:15:00,123.93,123.99,123.81,123.85,267400.0,93.3581,93.4033,93.2677,93.2978,267400.0
2012-01-12 10:20:00,123.87,123.96,123.82,123.83,94800.0,93.3129,93.3807,93.2752,93.2828,94800.0
2012-01-12 10:25:00,123.83,123.97,123.83,123.93,82400.0,93.2828,93.3882,93.2828,93.3581,82400.0
2012-01-12 10:30:00,123.93,123.97,123.87,123.95,50400.0,93.3581,93.3882,93.3129,93.3732,50400.0
2012-01-12 10:35:00,123.93,123.98,123.87,123.92,79300.0,93.3581,93.3958,93.3129,93.3506,79300.0
2012-01-12 10:40:00,123.91,123.91,123.67,123.69,144400.0,93.343,93.343,93.1622,93.1773,144400.0
2012-01-12 10:45:00,123.7,123.75,123.66,123.73,176300.0,93.1848,93.2225,93.1547,93.2074,176300.0
2012-01-12 10:50:00,123.72,123.92,123.72,123.88,109600.0,93.1999,93.3506,93.1999,93.3204,109600.0
2012-01-12 10:55:00,123.88,123.89,123.83,123.85,66500.0,93.3204,93.328,93.2828,93.2978,66500.0
2012-01-12 11:00:00,123.84,123.93,123.83,123.93,55600.0,93.2903,93.3581,93.2828,93.3581,55600.0
2012-01-12 11:05:00,123.93,123.99,123.93,123.96,54300.0,93.3581,93.4033,93.3581,93.3807,54300.0
2012-01-12 11:10:00,123.96,123.96,123.92,123.92,88900.0,93.3807,93.3807,93.3506,93.3506,88900.0
2012-01-12 11:15:00,123.93,123.96,123.91,123.95,34700.0,93.3581,93.3807,93.343,93.3732,34700.0
2012-01-12 11:20:00,123.95,123.96,123.85,123.85,41300.0,93.3732,93.3807,93.2978,93.2978,41300.0
2012-01-12 11:25:00,123.85,123.95,123.83,123.94,30800.0,93.2978,93.3732,93.2828,93.3656,30800.0
2012-01-12 11:30:00,123.93,123.93,123.86,123.93,29900.0,93.3581,93.3581,93.3054,93.3581,29900.0
2012-01-12 11:35:00,123.93,124.0,123.91,124.0,59000.0,93.3581,93.4108,93.343,93.4108,59000.0
2012-01-12 11:40:00,124.01,124.01,123.97,124.0,25500.0,93.4184,93.4184,93.3882,93.4108,25500.0
2012-01-12 11:45:00,124.0,124.03,123.99,124.01,19500.0,93.4108,93.4334,93.4033,93.4184,19500.0
2012-01-12 11:50:00,124.02,124.04,123.95,123.95,51600.0,93.4259,93.441,93.3732,93.3732,51600.0
2012-01-12 11:55:00,123.96,124.01,123.93,124.0,40900.0,93.3807,93.4184,93.3581,93.4108,40900.0
2012-01-12 12:00:00,124.0,124.04,123.97,123.97,53400.0,93.4108,93.441,93.3882,93.3882,53400.0
2012-01-12 12:05:00,123.97,124.01,123.96,123.98,33300.0,93.3882,93.4184,93.3807,93.3958,33300.0
2012-01-12 12:10:00,123.99,124.04,123.98,124.03,37800.0,93.4033,93.441,93.3958,93.4334,37800.0
2012-01-12 12:15:00,124.02,124.09,124.01,124.07,31800.0,93.4259,93.4786,93.4184,93.4636,31800.0
2012-01-12 12:20:00,124.08,124.11,124.05,124.09,38500.0,93.4711,93.4937,93.4485,93.4786,38500.0
2012-01-12 12:25:00,124.08,124.11,124.08,124.1,43900.0,93.4711,93.4937,93.4711,93.4862,43900.0
2012-01-12 12:30:00,124.1,124.18,124.1,124.13,36500.0,93.4862,93.5464,93.4862,93.5088,36500.0
2012-01-12 12:35:00,124.14,124.17,124.13,124.13,29000.0,93.5163,93.5389,93.5088,93.5088,29000.0
2012-01-12 12:40:00,124.13,124.14,124.09,124.12,38400.0,93.5088,93.5163,93.4786,93.5012,38400.0
2012-01-12 12:45:00,124.13,124.15,124.07,124.1,33200.0,93.5088,93.5238,93.4636,93.4862,33200.0
2012-01-12 12:50:00,124.1,124.16,124.09,124.16,34000.0,93.4862,93.5314,93.4786,93.5314,34000.0
2012-01-12 12:55:00,124.16,124.27,124.13,124.24,75500.0,93.5314,93.6142,93.5088,93.5916,75500.0
2012-01-12 13:00:00,124.25,124.36,124.24,124.33,54500.0,93.5992,93.682,93.5916,93.6594,54500.0
2012-01-12 13:05:00,124.32,124.38,124.31,124.31,41100.0,93.6519,93.6971,93.6443,93.6443,41100.0
2012-01-12 13:10:00,124.32,124.34,124.3,124.33,34500.0,93.6519,93.6669,93.6368,93.6594,34500.0
2012-01-12 13:15:00,124.34,124.35,124.3,124.32,41400.0,93.6669,93.6745,93.6368,93.6519,41400.0
2012-01-12 13:20:00,124.3,124.31,124.27,124.3,23300.0,93.6368,93.6443,93.6142,93.6368,23300.0
2012-01-12 13:25:00,124.32,124.32,124.27,124.3,19500.0,93.6519,93.6519,93.6142,93.6368,19500.0
2012-01-12 13:30:00,124.3,124.3,124.25,124.26,25700.0,93.6368,93.6368,93.5992,93.6067,25700.0
2012-01-12 13:35:00,124.27,124.29,124.13,124.15,46200.0,93.6142,93.6293,93.5088,93.5238,46200.0
2012-01-12 13:40:00,124.14,124.2,124.1,124.18,156200.0,93.5163,93.5615,93.4862,93.5464,156200.0
2012-01-12 13:45:00,124.18,124.21,124.18,124.2,10200.0,93.5464,93.569,93.5464,93.5615,10200.0
2012-01-12 13:50:00,124.21,124.23,124.2,124.22,25400.0,93.569,93.5841,93.5615,93.5766,25400.0
2012-01-12 13:55:00,124.23,124.31,124.23,124.28,27100.0,93.5841,93.6443,93.5841,93.6217,27100.0
2012-01-12 14:00:00,124.28,124.31,124.27,124.3,24800.0,93.6217,93.6443,93.6142,93.6368,24800.0
2012-01-12 14:05:00,124.3,124.31,124.19,124.19,58100.0,93.6368,93.6443,93.554,93.554,58100.0
2012-01-12 14:10:00,124.19,124.23,124.19,124.21,34000.0,93.554,93.5841,93.554,93.569,34000.0
2012-01-12 14:15:00,124.21,124.25,124.17,124.24,33100.0,93.569,93.5992,93.5389,93.5916,33100.0
2012-01-12 14:20:00,124.25,124.31,124.23,124.29,36600.0,93.5992,93.6443,93.5841,93.6293,36600.0
2012-01-12 14:25:00,124.28,124.3,124.25,124.25,22300.0,93.6217,93.6368,93.5992,93.5992,22300.0
2012-01-12 14:30:00,124.24,124.35,124.24,124.34,46500.0,93.5916,93.6745,93.5916,93.6669,46500.0
2012-01-12 14:35:00,124.34,124.48,124.34,124.43,79900.0,93.6669,93.7724,93.6669,93.7347,79900.0
2012-01-12 14:40:00,124.43,124.46,124.4,124.46,40300.0,93.7347,93.7573,93.7121,93.7573,40300.0
2012-01-12 14:45:00,124.47,124.5,124.38,124.38,107000.0,93.7649,93.7875,93.6971,93.6971,107000.0
2012-01-12 14:50:00,124.39,124.48,124.39,124.47,56300.0,93.7046,93.7724,93.7046,93.7649,56300.0
2012-01-12 14:55:00,124.46,124.48,124.42,124.48,34700.0,93.7573,93.7724,93.7272,93.7724,34700.0
2012-01-12 15:00:00,124.47,124.48,124.39,124.39,51200.0,93.7649,93.7724,93.7046,93.7046,51200.0
2012-01-12 15:05:00,124.38,124.48,124.38,124.47,31700.0,93.6971,93.7724,93.6971,93.7649,31700.0
2012-01-12 15:10:00,124.46,124.46,124.43,124.44,34800.0,93.7573,93.7573,93.7347,93.7423,34800.0
2012-01-12 15:15:00,124.45,124.55,124.44,124.49,88300.0,93.7498,93.8251,93.7423,93.7799,88300.0
2012-01-12 15:20:00,124.49,124.58,124.48,124.54,53100.0,93.7799,93.8477,93.7724,93.8176,53100.0
2012-01-12 15:25:00,124.56,124.56,124.51,124.51,56000.0,93.8327,93.8327,93.795,93.795,56000.0
2012-01-12 15:30:00,124.52,124.55,124.46,124.47,49900.0,93.8025,93.8251,93.7573,93.7649,49900.0
2012-01-12 15:35:00,124.47,124.52,124.45,124.51,30600.0,93.7649,93.8025,93.7498,93.795,30600.0
2012-01-12 15:40:00,124.5,124.58,124.47,124.57,84300.0,93.7875,93.8477,93.7649,93.8402,84300.0
2012-01-12 15:45:00,124.58,124.67,124.58,124.65,157500.0,93.8477,93.9155,93.8477,93.9005,157500.0
2012-01-12 15:50:00,124.66,124.67,124.58,124.6,126000.0,93.908,93.9155,93.8477,93.8628,126000.0
2012-01-12 15:55:00,124.59,124.6,124.51,124.52,213000.0,93.8553,93.8628,93.795,93.8025,213000.0
2012-01-13 09:30:00,123.72,123.77,123.4,123.48,138100.0,93.1999,93.2376,92.9588,93.0191,138100.0
2012-01-13 09:35:00,123.51,123.63,123.51,123.62,146300.0,93.0417,93.1321,93.0417,93.1246,146300.0
2012-01-13 09:40:00,123.62,123.62,123.26,123.33,270300.0,93.1246,93.1246,92.8534,92.9061,270300.0
2012-01-13 09:45:00,123.33,123.58,123.32,123.47,169400.0,92.9061,93.0944,92.8986,93.0116,169400.0
2012-01-13 09:50:00,123.47,123.67,123.33,123.63,195000.0,93.0116,93.1622,92.9061,93.1321,195000.0
2012-01-13 09:55:00,123.67,123.67,123.42,123.55,236500.0,93.1622,93.1622,92.9739,93.0718,236500.0
2012-01-13 10:00:00,123.53,123.58,123.44,123.52,106500.0,93.0568,93.0944,92.989,93.0492,106500.0
2012-01-13 10:05:00,123.5,123.52,123.24,123.26,232100.0,93.0342,93.0492,92.8383,92.8534,232100.0
2012-01-13 10:10:00,123.27,123.33,123.16,123.28,141500.0,92.8609,92.9061,92.778,92.8684,141500.0
2012-01-13 10:15:00,123.27,123.27,123.06,123.08,218100.0,92.8609,92.8609,92.7027,92.7178,218100.0
2012-01-13 10:20:00,123.07,123.1,122.92,122.99,133600.0,92.7102,92.7328,92.5972,92.65,133600.0
2012-01-13 10:25:00,122.99,123.24,122.97,123.2,124800.0,92.65,92.8383,92.6349,92.8082,124800.0
2012-01-13 10:30:00,123.19,123.24,123.14,123.16,55200.0,92.8006,92.8383,92.763,92.778,55200.0
2012-01-13 10:35:00,123.16,123.23,123.1,123.18,97700.0,92.778,92.8308,92.7328,92.7931,97700.0
2012-01-13 10:40:00,123.16,123.2,123.1,123.19,67500.0,92.778,92.8082,92.7328,92.8006,67500.0
2012-01-13 10:45:00,123.18,123.28,123.18,123.23,130800.0,92.7931,92.8684,92.7931,92.8308,130800.0
2012-01-13 10:50:00,123.24,123.29,123.22,123.28,65600.0,92.8383,92.876,92.8232,92.8684,65600.0
2012-01-13 10:55:00,123.28,123.39,123.28,123.39,61800.0,92.8684,92.9513,92.8684,92.9513,61800.0
2012-01-13 11:00:00,123.38,123.45,123.35,123.43,80700.0,92.9438,92.9965,92.9212,92.9814,80700.0
2012-01-13 11:05:00,123.43,123.56,123.43,123.51,121300.0,92.9814,93.0794,92.9814,93.0417,121300.0
2012-01-13 11:10:00,123.52,123.61,123.51,123.55,145000.0,93.0492,93.117,93.0417,93.0718,145000.0
2012-01-13 11:15:00,123.55,123.58,123.52,123.57,68300.0,93.0718,93.0944,93.0492,93.0869,68300.0
2012-01-13 11:20:00,123.57,123.64,123.57,123.62,42900.0,93.0869,93.1396,93.0869,93.1246,42900.0
2012-01-13 11:25:00,123.63,123.63,123.57,123.61,47100.0,93.1321,93.1321,93.0869,93.117,47100.0
2012-01-13 11:30:00,123.62,123.72,123.62,123.69,64400.0,93.1246,93.1999,93.1246,93.1773,64400.0
2012-01-13 11:35:00,123.66,123.72,123.64,123.67,28400.0,93.1547,93.1999,93.1396,93.1622,28400.0
2012-01-13 11:40:00,123.67,123.72,123.67,123.69,22000.0,93.1622,93.1999,93.1622,93.1773,22000.0
2012-01-13 11:45:00,123.69,123.7,123.65,123.69,21900.0,93.1773,93.1848,93.1472,93.1773,21900.0
2012-01-13 11:50:00,123.69,123.79,123.67,123.67,71700.0,93.1773,93.2526,93.1622,93.1622,71700.0
2012-01-13 11:55:00,123.68,123.72,123.61,123.61,53700.0,93.1698,93.1999,93.117,93.117,53700.0
2012-01-13 12:00:00,123.62,123.63,123.5,123.55,72600.0,93.1246,93.1321,93.0342,93.0718,72600.0
2012-01-13 12:05:00,123.55,123.59,123.51,123.59,54000.0,93.0718,93.102,93.0417,93.102,54000.0
2012-01-13 12:10:00,123.58,123.58,123.46,123.48,75400.0,93.0944,93.0944,93.004,93.0191,75400.0
2012-01-13 12:15:00,123.47,123.53,123.47,123.49,56600.0,93.0116,93.0568,93.0116,93.0266,56600.0
2012-01-13 12:20:00,123.49,123.51,123.46,123.48,36600.0,93.0266,93.0417,93.004,93.0191,36600.0
2012-01-13 12:25:00,123.49,123.51,123.42,123.45,36200.0,93.0266,93.0417,92.9739,92.9965,36200.0
2012-01-13 12:30:00,123.44,123.44,123.34,123.38,77400.0,92.989,92.989,92.9136,92.9438,77400.0
2012-01-13 12:35:00,123.38,123.39,123.33,123.38,39900.0,92.9438,92.9513,92.9061,92.9438,39900.0
2012-01-13 12:40:00,123.37,123.44,123.35,123.44,35000.0,92.9362,92.989,92.9212,92.989,35000.0
2012-01-13 12:45:00,123.44,123.44,123.39,123.41,19400.0,92.989,92.989,92.9513,92.9664,19400.0
2012-01-13 12:50:00,123.42,123.49,123.42,123.49,13400.0,92.9739,93.0266,92.9739,93.0266,13400.0
2012-01-13 12:55:00,123.48,123.53,123.48,123.53,38500.0,93.0191,93.0568,93.0191,93.0568,38500.0
2012-01-13 13:00:00,123.52,123.52,123.39,123.39,28400.0,93.0492,93.0492,92.9513,92.9513,28400.0
2012-01-13 13:05:00,123.38,123.38,123.3,123.31,55700.0,92.9438,92.9438,92.8835,92.891,55700.0
2012-01-13 13:10:00,123.31,123.34,123.29,123.31,24700.0,92.891,92.9136,92.876,92.891,24700.0
2012-01-13 13:15:00,123.3,123.34,123.22,123.32,64800.0,92.8835,92.9136,92.8232,92.8986,64800.0
2012-01-13 13:20:00,123.33,123.33,123.29,123.3,40000.0,92.9061,92.9061,92.876,92.8835,40000.0
2012-01-13 13:25:00,123.32,123.34,123.27,123.31,34700.0,92.8986,92.9136,92.8609,92.891,34700.0
2012-01-13 13:30:00,123.3,123.31,123.23,123.31,36600.0,92.8835,92.891,92.8308,92.891,36600.0
2012-01-13 13:35:00,123.32,123.37,123.27,123.3,27300.0,92.8986,92.9362,92.8609,92.8835,27300.0
2012-01-13 13:40:00,123.31,123.34,123.25,123.31,33800.0,92.891,92.9136,92.8458,92.891,33800.0
2012-01-13 13:45:00,123.32,123.43,123.32,123.42,31900.0,92.8986,92.9814,92.8986,92.9739,31900.0
2012-01-13 13:50:00,123.42,123.6,123.41,123.53,125600.0,92.9739,93.1095,92.9664,93.0568,125600.0
2012-01-13 13:55:00,123.54,123.58,123.52,123.55,51200.0,93.0643,93.0944,93.0492,93.0718,51200.0
2012-01-13 14:00:00,123.56,123.59,123.48,123.53,45500.0,93.0794,93.102,93.0191,93.0568,45500.0
2012-01-13 14:05:00,123.53,123.55,123.48,123.51,67600.0,93.0568,93.0718,93.0191,93.0417,67600.0
2012-01-13 14:10:00,123.51,123.59,123.51,123.58,23900.0,93.0417,93.102,93.0417,93.0944,23900.0
2012-01-13 14:15:00,123.57,123.6,123.53,123.56,53400.0,93.0869,93.1095,93.0568,93.0794,53400.0
2012-01-13 14:20:00,123.55,123.61,123.55,123.59,22800.0,93.0718,93.117,93.0718,93.102,22800.0
2012-01-13 14:25:00,123.6,123.68,123.58,123.63,46400.0,93.1095,93.1698,93.0944,93.1321,46400.0
2012-01-13 14:30:00,123.65,123.69,123.64,123.65,32200.0,93.1472,93.1773,93.1396,93.1472,32200.0
2012-01-13 14:35:00,123.66,123.71,123.61,123.64,40500.0,93.1547,93.1924,93.117,93.1396,40500.0
2012-01-13 14:40:00,123.64,123.64,123.57,123.6,30500.0,93.1396,93.1396,93.0869,93.1095,30500.0
2012-01-13 14:45:00,123.59,123.63,123.59,123.63,24000.0,93.102,93.1321,93.102,93.1321,24000.0
2012-01-13 14:50:00,123.64,123.65,123.59,123.6,65300.0,93.1396,93.1472,93.102,93.1095,65300.0
2012-01-13 14:55:00,123.61,123.74,123.61,123.72,36100.0,93.117,93.215,93.117,93.1999,36100.0
2012-01-13 15:00:00,123.71,123.8,123.7,123.77,76100.0,93.1924,93.2602,93.1848,93.2376,76100.0
2012-01-13 15:05:00,123.78,123.95,123.77,123.93,91000.0,93.2451,93.3732,93.2376,93.3581,91000.0
2012-01-13 15:10:00,123.92,123.94,123.87,123.9,41300.0,93.3506,93.3656,93.3129,93.3355,41300.0
2012-01-13 15:15:00,123.91,123.97,123.87,123.87,49400.0,93.343,93.3882,93.3129,93.3129,49400.0
2012-01-13 15:20:00,123.86,123.87,123.78,123.87,47400.0,93.3054,93.3129,93.2451,93.3129,47400.0
2012-01-13 15:25:00,123.85,123.94,123.84,123.88,34300.0,93.2978,93.3656,93.2903,93.3204,34300.0
2012-01-13 15:30:00,123.89,123.99,123.89,123.91,44400.0,93.328,93.4033,93.328,93.343,44400.0
2012-01-13 15:35:00,123.91,124.05,123.9,123.95,235700.0,93.343,93.4485,93.3355,93.3732,235700.0
2012-01-13 15:40:00,123.95,124.05,123.94,123.95,187500.0,93.3732,93.4485,93.3656,93.3732,187500.0
2012-01-13 15:45:00,123.95,124.01,123.93,123.99,149400.0,93.3732,93.4184,93.3581,93.4033,149400.0
2012-01-13 15:50:00,123.99,123.99,123.89,123.89,78800.0,93.4033,93.4033,93.328,93.328,78800.0
2012-01-13 15:55:00,123.9,124.07,123.89,124.07,183900.0,93.3355,93.4636,93.328,93.4636,183900.0
2012-01-17 09:30:00,125.04,125.23,124.96,125.1,196200.0,94.1943,94.3374,94.134,94.2395,196200.0
2012-01-17 09:35:00,125.09,125.27,125.06,125.2,100200.0,94.2319,94.3675,94.2093,94.3148,100200.0
2012-01-17 09:40:00,125.19,125.39,125.16,125.36,83000.0,94.3073,94.4579,94.2847,94.4353,83000.0
2012-01-17 09:45:00,125.34,125.57,125.34,125.55,258900.0,94.4203,94.5935,94.4203,94.5785,258900.0
2012-01-17 09:50:00,125.57,125.57,125.43,125.44,105300.0,94.5935,94.5935,94.4881,94.4956,105300.0
2012-01-17 09:55:00,125.44,125.46,125.29,125.33,103900.0,94.4956,94.5107,94.3826,94.4127,103900.0
2012-01-17 10:00:00,125.33,125.33,125.1,125.14,104100.0,94.4127,94.4127,94.2395,94.2696,104100.0
2012-01-17 10:05:00,125.13,125.19,125.08,125.17,108500.0,94.2621,94.3073,94.2244,94.2922,108500.0
2012-01-17 10:10:00,125.17,125.19,125.13,125.16,103100.0,94.2922,94.3073,94.2621,94.2847,103100.0
2012-01-17 10:15:00,125.17,125.18,125.06,125.06,81200.0,94.2922,94.2997,94.2093,94.2093,81200.0
2012-01-17 10:20:00,125.07,125.23,125.05,125.23,148700.0,94.2169,94.3374,94.2018,94.3374,148700.0
2012-01-17 10:25:00,125.23,125.29,125.23,125.23,56000.0,94.3374,94.3826,94.3374,94.3374,56000.0
2012-01-17 10:30:00,125.23,125.32,125.21,125.28,44100.0,94.3374,94.4052,94.3223,94.3751,44100.0
2012-01-17 10:35:00,125.28,125.3,125.22,125.25,43000.0,94.3751,94.3901,94.3299,94.3525,43000.0
2012-01-17 10:40:00,125.25,125.26,125.14,125.2,149500.0,94.3525,94.36,94.2696,94.3148,149500.0
2012-01-17 10:45:00,125.2,125.23,125.09,125.1,123400.0,94.3148,94.3374,94.2319,94.2395,123400.0
2012-01-17 10:50:00,125.11,125.11,125.05,125.09,57700.0,94.247,94.247,94.2018,94.2319,57700.0
2012-01-17 10:55:00,125.1,125.19,125.08,125.17,49900.0,94.2395,94.3073,94.2244,94.2922,49900.0
2012-01-17 11:00:00,125.17,125.24,125.13,125.17,61100.0,94.2922,94.3449,94.2621,94.2922,61100.0
2012-01-17 11:05:00,125.18,125.21,125.15,125.18,54400.0,94.2997,94.3223,94.2771,94.2997,54400.0
2012-01-17 11:10:00,125.17,125.3,125.15,125.26,52900.0,94.2922,94.3901,94.2771,94.36,52900.0
2012-01-17 11:15:00,125.24,125.28,125.23,125.23,48900.0,94.3449,94.3751,94.3374,94.3374,48900.0
2012-01-17 11:20:00,125.23,125.24,125.16,125.18,68000.0,94.3374,94.3449,94.2847,94.2997,68000.0
2012-01-17 11:25:00,125.18,125.24,125.17,125.23,38300.0,94.2997,94.3449,94.2922,94.3374,38300.0
2012-01-17 11:30:00,125.25,125.27,125.18,125.2,36800.0,94.3525,94.3675,94.2997,94.3148,36800.0
2012-01-17 11:35:00,125.2,125.3,125.2,125.27,30100.0,94.3148,94.3901,94.3148,94.3675,30100.0
2012-01-17 11:40:00,125.29,125.29,125.23,125.25,27300.0,94.3826,94.3826,94.3374,94.3525,27300.0
2012-01-17 11:45:00,125.23,125.28,125.19,125.25,29300.0,94.3374,94.3751,94.3073,94.3525,29300.0
2012-01-17 11:50:00,125.26,125.27,125.21,125.23,18600.0,94.36,94.3675,94.3223,94.3374,18600.0
2012-01-17 11:55:00,125.23,125.26,125.22,125.24,15900.0,94.3374,94.36,94.3299,94.3449,15900.0
2012-01-17 12:00:00,125.25,125.25,125.2,125.21,36400.0,94.3525,94.3525,94.3148,94.3223,36400.0
2012-01-17 12:05:00,125.22,125.24,125.21,125.24,18200.0,94.3299,94.3449,94.3223,94.3449,18200.0
2012-01-17 12:10:00,125.24,125.34,125.24,125.3,81900.0,94.3449,94.4203,94.3449,94.3901,81900.0
2012-01-17 12:15:00,125.29,125.36,125.29,125.35,91100.0,94.3826,94.4353,94.3826,94.4278,91100.0
2012-01-17 12:20:00,125.35,125.35,125.29,125.29,19300.0,94.4278,94.4278,94.3826,94.3826,19300.0
2012-01-17 12:25:00,125.29,125.3,125.27,125.27,14900.0,94.3826,94.3901,94.3675,94.3675,14900.0
2012-01-17 12:30:00,125.28,125.28,125.14,125.15,68400.0,94.3751,94.3751,94.2696,94.2771,68400.0
2012-01-17 12:35:00,125.14,125.14,125.01,125.08,68100.0,94.2696,94.2696,94.1717,94.2244,68100.0
2012-01-17 12:40:00,125.08,125.09,125.05,125.07,14800.0,94.2244,94.2319,94.2018,94.2169,14800.0
2012-01-17 12:45:00,125.07,125.08,125.04,125.04,34200.0,94.2169,94.2244,94.1943,94.1943,34200.0
2012-01-17 12:50:00,125.03,125.05,124.99,125.05,29400.0,94.1867,94.2018,94.1566,94.2018,29400.0
2012-01-17 12:55:00,125.04,125.1,125.02,125.09,20500.0,94.1943,94.2395,94.1792,94.2319,20500.0
2012-01-17 13:00:00,125.09,125.12,125.08,125.11,29600.0,94.2319,94.2545,94.2244,94.247,29600.0
2012-01-17 13:05:00,125.11,125.16,125.09,125.13,23500.0,94.247,94.2847,94.2319,94.2621,23500.0
2012-01-17 13:10:00,125.14,125.16,125.12,125.15,12000.0,94.2696,94.2847,94.2545,94.2771,12000.0
2012-01-17 13:15:00,125.16,125.16,125.11,125.11,23900.0,94.2847,94.2847,94.247,94.247,23900.0
2012-01-17 13:20:00,125.12,125.13,125.06,125.08,25900.0,94.2545,94.2621,94.2093,94.2244,25900.0
2012-01-17 13:25:00,125.08,125.09,125.05,125.05,14100.0,94.2244,94.2319,94.2018,94.2018,14100.0
2012-01-17 13:30:00,125.05,125.05,124.91,124.96,73700.0,94.2018,94.2018,94.0963,94.134,73700.0
2012-01-17 13:35:00,124.96,124.99,124.95,124.98,26500.0,94.134,94.1566,94.1265,94.1491,26500.0
2012-01-17 13:40:00,124.99,125.01,124.97,125.0,13800.0,94.1566,94.1717,94.1415,94.1641,13800.0
2012-01-17 13:45:00,125.0,125.01,124.97,125.0,21200.0,94.1641,94.1717,94.1415,94.1641,21200.0
2012-01-17 13:50:00,125.01,125.11,125.0,125.07,47600.0,94.1717,94.247,94.1641,94.2169,47600.0
2012-01-17 13:55:00,125.07,125.1,125.05,125.07,15500.0,94.2169,94.2395,94.2018,94.2169,15500.0
2012-01-17 14:00:00,125.06,125.06,125.02,125.02,38200.0,94.2093,94.2093,94.1792,94.1792,38200.0
2012-01-17 14:05:00,125.04,125.04,125.01,125.03,16800.0,94.1943,94.1943,94.1717,94.1867,16800.0
2012-01-17 14:10:00,125.03,125.05,124.98,125.05,20000.0,94.1867,94.2018,94.1491,94.2018,20000.0
2012-01-17 14:15:00,125.04,125.05,124.98,125.01,29300.0,94.1943,94.2018,94.1491,94.1717,29300.0
2012-01-17 14:20:00,125.02,125.06,125.01,125.05,19400.0,94.1792,94.2093,94.1717,94.2018,19400.0
2012-01-17 14:25:00,125.05,125.09,124.96,124.98,49100.0,94.2018,94.2319,94.134,94.1491,49100.0
2012-01-17 14:30:00,124.97,125.0,124.83,124.85,113200.0,94.1415,94.1641,94.0361,94.0511,113200.0
2012-01-17 14:35:00,124.83,124.86,124.78,124.79,38700.0,94.0361,94.0587,93.9984,94.0059,38700.0
2012-01-17 14:40:00,124.79,124.83,124.74,124.81,42900.0,94.0059,94.0361,93.9683,94.021,42900.0
2012-01-17 14:45:00,124.8,124.8,124.69,124.7,87800.0,94.0135,94.0135,93.9306,93.9381,87800.0
2012-01-17 14:50:00,124.71,124.71,124.61,124.63,55200.0,93.9457,93.9457,93.8703,93.8854,55200.0
2012-01-17 14:55:00,124.62,124.71,124.62,124.68,42000.0,93.8779,93.9457,93.8779,93.9231,42000.0
2012-01-17 15:00:00,124.67,124.72,124.61,124.71,50400.0,93.9155,93.9532,93.8703,93.9457,50400.0
2012-01-17 15:05:00,124.71,124.71,124.49,124.49,146200.0,93.9457,93.9457,93.7799,93.7799,146200.0
2012-01-17 15:10:00,124.49,124.57,124.46,124.55,101700.0,93.7799,93.8402,93.7573,93.8251,101700.0
2012-01-17 15:15:00,124.55,124.56,124.48,124.5,85500.0,93.8251,93.8327,93.7724,93.7875,85500.0
2012-01-17 15:20:00,124.5,124.63,124.49,124.59,51300.0,93.7875,93.8854,93.7799,93.8553,51300.0
2012-01-17 15:25:00,124.59,124.7,124.58,124.64,203900.0,93.8553,93.9381,93.8477,93.8929,203900.0
2012-01-17 15:30:00,124.64,124.66,124.57,124.66,117500.0,93.8929,93.908,93.8402,93.908,117500.0
2012-01-17 15:35:00,124.65,124.66,124.57,124.65,60300.0,93.9005,93.908,93.8402,93.9005,60300.0
2012-01-17 15:40:00,124.65,124.71,124.63,124.69,68300.0,93.9005,93.9457,93.8854,93.9306,68300.0
2012-01-17 15:45:00,124.69,124.76,124.63,124.67,133500.0,93.9306,93.9833,93.8854,93.9155,133500.0
2012-01-17 15:50:00,124.68,124.72,124.61,124.61,115200.0,93.9231,93.9532,93.8703,93.8703,115200.0
2012-01-17 15:55:00,124.61,124.72,124.56,124.6,206800.0,93.8703,93.9532,93.8327,93.8628,206800.0
2012-01-18 09:30:00,124.53,124.59,124.41,124.48,82800.0,93.8101,93.8553,93.7197,93.7724,82800.0
2012-01-18 09:35:00,124.49,124.64,124.49,124.6,52100.0,93.7799,93.8929,93.7799,93.8628,52100.0
2012-01-18 09:40:00,124.6,124.8,124.55,124.76,77900.0,93.8628,94.0135,93.8251,93.9833,77900.0
2012-01-18 09:45:00,124.77,124.87,124.73,124.82,133800.0,93.9909,94.0662,93.9607,94.0285,133800.0
2012-01-18 09:50:00,124.82,125.13,124.81,125.06,240100.0,94.0285,94.2621,94.021,94.2093,240100.0
2012-01-18 09:55:00,125.07,125.09,125.01,125.08,79700.0,94.2169,94.2319,94.1717,94.2244,79700.0
2012-01-18 10:00:00,125.08,125.25,125.08,125.21,148600.0,94.2244,94.3525,94.2244,94.3223,148600.0
2012-01-18 10:05:00,125.2,125.21,125.08,125.14,110100.0,94.3148,94.3223,94.2244,94.2696,110100.0
2012-01-18 10:10:00,125.14,125.34,125.11,125.26,188100.0,94.2696,94.4203,94.247,94.36,188100.0
2012-01-18 10:15:00,125.27,125.28,125.14,125.21,109300.0,94.3675,94.3751,94.2696,94.3223,109300.0
2012-01-18 10:20:00,125.2,125.42,125.19,125.4,208200.0,94.3148,94.4805,94.3073,94.4655,208200.0
2012-01-18 10:25:00,125.4,125.42,125.32,125.37,99300.0,94.4655,94.4805,94.4052,94.4429,99300.0
2012-01-18 10:30:00,125.37,125.5,125.36,125.4,150400.0,94.4429,94.5408,94.4353,94.4655,150400.0
2012-01-18 10:35:00,125.39,125.39,125.33,125.36,42100.0,94.4579,94.4579,94.4127,94.4353,42100.0
2012-01-18 10:40:00,125.37,125.38,125.27,125.3,51300.0,94.4429,94.4504,94.3675,94.3901,51300.0
2012-01-18 10:45:00,125.3,125.33,125.21,125.25,116300.0,94.3901,94.4127,94.3223,94.3525,116300.0
2012-01-18 10:50:00,125.25,125.33,125.22,125.33,61100.0,94.3525,94.4127,94.3299,94.4127,61100.0
2012-01-18 10:55:00,125.33,125.37,125.27,125.3,66700.0,94.4127,94.4429,94.3675,94.3901,66700.0
2012-01-18 11:00:00,125.29,125.38,125.28,125.36,48500.0,94.3826,94.4504,94.3751,94.4353,48500.0
2012-01-18 11:05:00,125.36,125.36,125.25,125.3,42200.0,94.4353,94.4353,94.3525,94.3901,42200.0
2012-01-18 11:10:00,125.3,125.36,125.3,125.35,68500.0,94.3901,94.4353,94.3901,94.4278,68500.0
2012-01-18 11:15:00,125.36,125.38,125.16,125.17,74600.0,94.4353,94.4504,94.2847,94.2922,74600.0
2012-01-18 11:20:00,125.18,125.27,125.16,125.26,123600.0,94.2997,94.3675,94.2847,94.36,123600.0
2012-01-18 11:25:00,125.26,125.29,125.23,125.24,32600.0,94.36,94.3826,94.3374,94.3449,32600.0
2012-01-18 11:30:00,125.24,125.34,125.22,125.23,63600.0,94.3449,94.4203,94.3299,94.3374,63600.0
2012-01-18 11:35:00,125.22,125.23,125.1,125.15,109100.0,94.3299,94.3374,94.2395,94.2771,109100.0
2012-01-18 11:40:00,125.14,125.19,125.13,125.18,57600.0,94.2696,94.3073,94.2621,94.2997,57600.0
2012-01-18 11:45:00,125.18,125.18,125.11,125.11,19300.0,94.2997,94.2997,94.247,94.247,19300.0
2012-01-18 11:50:00,125.11,125.15,125.08,125.15,96300.0,94.247,94.2771,94.2244,94.2771,96300.0
2012-01-18 11:55:00,125.14,125.15,125.1,125.14,42800.0,94.2696,94.2771,94.2395,94.2696,42800.0
2012-01-18 12:00:00,125.14,125.19,125.14,125.17,21300.0,94.2696,94.3073,94.2696,94.2922,21300.0
2012-01-18 12:05:00,125.18,125.23,125.18,125.21,22200.0,94.2997,94.3374,94.2997,94.3223,22200.0
2012-01-18 12:10:00,125.19,125.28,125.19,125.27,53600.0,94.3073,94.3751,94.3073,94.3675,53600.0
2012-01-18 12:15:00,125.28,125.3,125.22,125.23,40400.0,94.3751,94.3901,94.3299,94.3374,40400.0
2012-01-18 12:20:00,125.24,125.43,125.24,125.4,114900.0,94.3449,94.4881,94.3449,94.4655,114900.0
2012-01-18 12:25:00,125.41,125.48,125.38,125.45,147900.0,94.473,94.5257,94.4504,94.5031,147900.0
2012-01-18 12:30:00,125.47,125.54,125.44,125.47,104900.0,94.5182,94.5709,94.4956,94.5182,104900.0
2012-01-18 12:35:00,125.47,125.48,125.4,125.43,57600.0,94.5182,94.5257,94.4655,94.4881,57600.0
2012-01-18 12:40:00,125.44,125.52,125.42,125.49,49100.0,94.4956,94.5559,94.4805,94.5333,49100.0
2012-01-18 12:45:00,125.48,125.56,125.46,125.5,73600.0,94.5257,94.586,94.5107,94.5408,73600.0
2012-01-18 12:50:00,125.51,125.53,125.49,125.49,48900.0,94.5483,94.5634,94.5333,94.5333,48900.0
2012-01-18 12:55:00,125.48,125.51,125.46,125.5,28000.0,94.5257,94.5483,94.5107,94.5408,28000.0
2012-01-18 13:00:00,125.5,125.51,125.45,125.46,24700.0,94.5408,94.5483,94.5031,94.5107,24700.0
2012-01-18 13:05:00,125.44,125.47,125.41,125.44,41400.0,94.4956,94.5182,94.473,94.4956,41400.0
2012-01-18 13:10:00,125.44,125.48,125.43,125.44,44100.0,94.4956,94.5257,94.4881,94.4956,44100.0
2012-01-18 13:15:00,125.43,125.43,125.4,125.41,23700.0,94.4881,94.4881,94.4655,94.473,23700.0
2012-01-18 13:20:00,125.42,125.45,125.42,125.44,38500.0,94.4805,94.5031,94.4805,94.4956,38500.0
2012-01-18 13:25:00,125.43,125.48,125.43,125.45,18600.0,94.4881,94.5257,94.4881,94.5031,18600.0
2012-01-18 13:30:00,125.46,125.57,125.44,125.53,144300.0,94.5107,94.5935,94.4956,94.5634,144300.0
2012-01-18 13:35:00,125.53,125.54,125.47,125.48,31700.0,94.5634,94.5709,94.5182,94.5257,31700.0
2012-01-18 13:40:00,125.48,125.5,125.41,125.44,32700.0,94.5257,94.5408,94.473,94.4956,32700.0
2012-01-18 13:45:00,125.43,125.45,125.42,125.44,44900.0,94.4881,94.5031,94.4805,94.4956,44900.0
2012-01-18 13:50:00,125.43,125.43,125.28,125.3,52300.0,94.4881,94.4881,94.3751,94.3901,52300.0
2012-01-18 13:55:00,125.29,125.33,125.27,125.29,58100.0,94.3826,94.4127,94.3675,94.3826,58100.0
2012-01-18 14:00:00,125.29,125.35,125.27,125.34,32100.0,94.3826,94.4278,94.3675,94.4203,32100.0
2012-01-18 14:05:00,125.34,125.45,125.32,125.45,55300.0,94.4203,94.5031,94.4052,94.5031,55300.0
2012-01-18 14:10:00,125.45,125.46,125.41,125.46,85600.0,94.5031,94.5107,94.473,94.5107,85600.0
2012-01-18 14:15:00,125.46,125.5,125.42,125.45,56400.0,94.5107,94.5408,94.4805,94.5031,56400.0
2012-01-18 14:20:00,125.45,125.49,125.4,125.4,27800.0,94.5031,94.5333,94.4655,94.4655,27800.0
2012-01-18 14:25:00,125.4,125.53,125.4,125.52,54500.0,94.4655,94.5634,94.4655,94.5559,54500.0
2012-01-18 14:30:00,125.52,125.52,125.37,125.38,27400.0,94.5559,94.5559,94.4429,94.4504,27400.0
2012-01-18 14:35:00,125.38,125.43,125.34,125.35,52100.0,94.4504,94.4881,94.4203,94.4278,52100.0
2012-01-18 14:40:00,125.35,125.48,125.34,125.45,75700.0,94.4278,94.5257,94.4203,94.5031,75700.0
2012-01-18 14:45:00,125.45,125.47,125.41,125.47,74400.0,94.5031,94.5182,94.473,94.5182,74400.0
2012-01-18 14:50:00,125.46,125.46,125.4,125.43,53500.0,94.5107,94.5107,94.4655,94.4881,53500.0
2012-01-18 14:55:00,125.43,125.46,125.4,125.45,52400.0,94.4881,94.5107,94.4655,94.5031,52400.0
2012-01-18 15:00:00,125.46,125.51,125.45,125.48,47900.0,94.5107,94.5483,94.5031,94.5257,47900.0
2012-01-18 15:05:00,125.48,125.52,125.47,125.49,61700.0,94.5257,94.5559,94.5182,94.5333,61700.0
2012-01-18 15:10:00,125.48,125.65,125.48,125.61,153500.0,94.5257,94.6538,94.5257,94.6237,153500.0
2012-01-18 15:15:00,125.62,125.73,125.55,125.58,125000.0,94.6312,94.7141,94.5785,94.6011,125000.0
2012-01-18 15:20:00,125.57,125.68,125.57,125.67,152500.0,94.5935,94.6764,94.5935,94.6689,152500.0
2012-01-18 15:25:00,125.67,125.72,125.61,125.61,105600.0,94.6689,94.7065,94.6237,94.6237,105600.0
2012-01-18 15:30:00,125.62,125.64,125.56,125.6,150500.0,94.6312,94.6463,94.586,94.6161,150500.0
2012-01-18 15:35:00,125.6,125.6,125.49,125.53,57800.0,94.6161,94.6161,94.5333,94.5634,57800.0
2012-01-18 15:40:00,125.53,125.56,125.5,125.55,76300.0,94.5634,94.586,94.5408,94.5785,76300.0
2012-01-18 15:45:00,125.55,125.62,125.48,125.52,141600.0,94.5785,94.6312,94.5257,94.5559,141600.0
2012-01-18 15:50:00,125.52,125.6,125.51,125.57,167000.0,94.5559,94.6161,94.5483,94.5935,167000.0
2012-01-18 15:55:00,125.56,125.63,125.56,125.63,282200.0,94.586,94.6387,94.586,94.6387,282200.0
2012-01-19 09:30:00,125.9,126.0,125.74,125.87,557700.0,94.8421,94.9174,94.7216,94.8195,557700.0
2012-01-19 09:35:00,125.86,125.87,125.74,125.82,194100.0,94.812,94.8195,94.7216,94.7819,194100.0
2012-01-19 09:40:00,125.82,125.83,125.74,125.78,132600.0,94.7819,94.7894,94.7216,94.7517,132600.0
2012-01-19 09:45:00,125.78,125.84,125.78,125.79,118000.0,94.7517,94.7969,94.7517,94.7593,118000.0
2012-01-19 09:50:00,125.79,125.82,125.75,125.79,89700.0,94.7593,94.7819,94.7291,94.7593,89700.0
2012-01-19 09:55:00,125.78,125.89,125.78,125.83,122900.0,94.7517,94.8346,94.7517,94.7894,122900.0
2012-01-19 10:00:00,125.83,125.83,125.54,125.6,205300.0,94.7894,94.7894,94.5709,94.6161,205300.0
2012-01-19 10:05:00,125.59,125.61,125.52,125.61,135000.0,94.6086,94.6237,94.5559,94.6237,135000.0
2012-01-19 10:10:00,125.61,125.68,125.59,125.68,112500.0,94.6237,94.6764,94.6086,94.6764,112500.0
2012-01-19 10:15:00,125.67,125.79,125.65,125.75,98700.0,94.6689,94.7593,94.6538,94.7291,98700.0
2012-01-19 10:20:00,125.75,125.82,125.75,125.79,110300.0,94.7291,94.7819,94.7291,94.7593,110300.0
2012-01-19 10:25:00,125.8,125.81,125.75,125.81,59100.0,94.7668,94.7743,94.7291,94.7743,59100.0
2012-01-19 10:30:00,125.81,125.86,125.77,125.85,95000.0,94.7743,94.812,94.7442,94.8045,95000.0
2012-01-19 10:35:00,125.85,125.86,125.79,125.8,29400.0,94.8045,94.812,94.7593,94.7668,29400.0
2012-01-19 10:40:00,125.82,125.96,125.82,125.95,119300.0,94.7819,94.8873,94.7819,94.8798,119300.0
2012-01-19 10:45:00,125.96,125.97,125.9,125.94,144300.0,94.8873,94.8948,94.8421,94.8722,144300.0
2012-01-19 10:50:00,125.94,126.02,125.91,125.91,175300.0,94.8722,94.9325,94.8497,94.8497,175300.0
2012-01-19 10:55:00,125.92,125.93,125.85,125.87,115800.0,94.8572,94.8647,94.8045,94.8195,115800.0
2012-01-19 11:00:00,125.87,125.95,125.87,125.92,77500.0,94.8195,94.8798,94.8195,94.8572,77500.0
2012-01-19 11:05:00,125.92,125.94,125.84,125.9,60000.0,94.8572,94.8722,94.7969,94.8421,60000.0
2012-01-19 11:10:00,125.89,125.94,125.86,125.89,100800.0,94.8346,94.8722,94.812,94.8346,100800.0
2012-01-19 11:15:00,125.9,125.96,125.89,125.93,78000.0,94.8421,94.8873,94.8346,94.8647,78000.0
2012-01-19 11:20:00,125.93,126.01,125.9,126.0,94200.0,94.8647,94.925,94.8421,94.9174,94200.0
2012-01-19 11:25:00,126.01,126.02,125.93,125.97,79200.0,94.925,94.9325,94.8647,94.8948,79200.0
2012-01-19 11:30:00,125.97,126.01,125.96,125.98,55700.0,94.8948,94.925,94.8873,94.9024,55700.0
2012-01-19 11:35:00,125.98,126.0,125.92,125.97,79900.0,94.9024,94.9174,94.8572,94.8948,79900.0
2012-01-19 11:40:00,125.97,126.03,125.96,126.02,93100.0,94.8948,94.94,94.8873,94.9325,93100.0
2012-01-19 11:45:00,126.01,126.02,125.94,125.97,97000.0,94.925,94.9325,94.8722,94.8948,97000.0
2012-01-19 11:50:00,125.95,126.01,125.93,125.95,73000.0,94.8798,94.925,94.8647,94.8798,73000.0
2012-01-19 11:55:00,125.97,126.01,125.93,125.99,78800.0,94.8948,94.925,94.8647,94.9099,78800.0
2012-01-19 12:00:00,126.0,126.02,125.97,126.02,56600.0,94.9174,94.9325,94.8948,94.9325,56600.0
2012-01-19 12:05:00,126.02,126.02,125.96,125.96,30600.0,94.9325,94.9325,94.8873,94.8873,30600.0
2012-01-19 12:10:00,125.96,126.01,125.96,125.99,96300.0,94.8873,94.925,94.8873,94.9099,96300.0
2012-01-19 12:15:00,125.99,126.01,125.92,125.93,43400.0,94.9099,94.925,94.8572,94.8647,43400.0
2012-01-19 12:20:00,125.92,125.92,125.86,125.87,62000.0,94.8572,94.8572,94.812,94.8195,62000.0
2012-01-19 12:25:00,125.88,125.91,125.85,125.86,41500.0,94.8271,94.8497,94.8045,94.812,41500.0
2012-01-19 12:30:00,125.86,125.88,125.82,125.82,46400.0,94.812,94.8271,94.7819,94.7819,46400.0
2012-01-19 12:35:00,125.82,125.82,125.79,125.8,38300.0,94.7819,94.7819,94.7593,94.7668,38300.0
2012-01-19 12:40:00,125.8,125.84,125.79,125.82,24300.0,94.7668,94.7969,94.7593,94.7819,24300.0
2012-01-19 12:45:00,125.82,125.84,125.8,125.84,34800.0,94.7819,94.7969,94.7668,94.7969,34800.0
2012-01-19 12:50:00,125.84,125.88,125.83,125.87,17100.0,94.7969,94.8271,94.7894,94.8195,17100.0
2012-01-19 12:55:00,125.87,125.9,125.86,125.87,25400.0,94.8195,94.8421,94.812,94.8195,25400.0
2012-01-19 13:00:00,125.86,125.96,125.85,125.96,54100.0,94.812,94.8873,94.8045,94.8873,54100.0
2012-01-19 13:05:00,125.95,126.01,125.94,126.01,34600.0,94.8798,94.925,94.8722,94.925,34600.0
2012-01-19 13:10:00,126.01,126.02,125.98,126.01,51900.0,94.925,94.9325,94.9024,94.925,51900.0
2012-01-19 13:15:00,126.0,126.01,125.98,125.98,20400.0,94.9174,94.925,94.9024,94.9024,20400.0
2012-01-19 13:20:00,125.98,125.99,125.96,125.98,28400.0,94.9024,94.9099,94.8873,94.9024,28400.0
2012-01-19 13:25:00,125.98,126.07,125.98,126.07,205200.0,94.9024,94.9702,94.9024,94.9702,205200.0
2012-01-19 13:30:00,126.06,126.07,125.99,126.01,46200.0,94.9626,94.9702,94.9099,94.925,46200.0
2012-01-19 13:35:00,126.01,126.04,126.0,126.01,134900.0,94.925,94.9476,94.9174,94.925,134900.0
2012-01-19 13:40:00,126.0,126.02,125.98,126.0,62000.0,94.9174,94.9325,94.9024,94.9174,62000.0
2012-01-19 13:45:00,126.01,126.04,125.98,126.01,47200.0,94.925,94.9476,94.9024,94.925,47200.0
2012-01-19 13:50:00,126.01,126.03,125.99,125.99,43500.0,94.925,94.94,94.9099,94.9099,43500.0
2012-01-19 13:55:00,126.0,126.03,125.9,125.92,289600.0,94.9174,94.94,94.8421,94.8572,289600.0
2012-01-19 14:00:00,125.92,126.02,125.91,126.01,740400.0,94.8572,94.9325,94.8497,94.925,740400.0
2012-01-19 14:05:00,126.0,126.08,126.0,126.04,142900.0,94.9174,94.9777,94.9174,94.9476,142900.0
2012-01-19 14:10:00,126.05,126.08,126.05,126.05,60800.0,94.9551,94.9777,94.9551,94.9551,60800.0
2012-01-19 14:15:00,126.05,126.08,126.04,126.05,86900.0,94.9551,94.9777,94.9476,94.9551,86900.0
2012-01-19 14:20:00,126.05,126.06,126.0,126.03,95400.0,94.9551,94.9626,94.9174,94.94,95400.0
2012-01-19 14:25:00,126.03,126.03,125.98,125.98,83600.0,94.94,94.94,94.9024,94.9024,83600.0
2012-01-19 14:30:00,125.98,125.99,125.86,125.87,138600.0,94.9024,94.9099,94.812,94.8195,138600.0
2012-01-19 14:35:00,125.87,125.92,125.87,125.91,58300.0,94.8195,94.8572,94.8195,94.8497,58300.0
2012-01-19 14:40:00,125.91,125.94,125.88,125.89,29400.0,94.8497,94.8722,94.8271,94.8346,29400.0
2012-01-19 14:45:00,125.88,125.91,125.84,125.86,56300.0,94.8271,94.8497,94.7969,94.812,56300.0
2012-01-19 14:50:00,125.85,125.88,125.83,125.88,39700.0,94.8045,94.8271,94.7894,94.8271,39700.0
2012-01-19 14:55:00,125.88,125.91,125.84,125.85,34400.0,94.8271,94.8497,94.7969,94.8045,34400.0
2012-01-19 15:00:00,125.85,125.91,125.83,125.91,60300.0,94.8045,94.8497,94.7894,94.8497,60300.0
2012-01-19 15:05:00,125.91,125.99,125.9,125.98,74400.0,94.8497,94.9099,94.8421,94.9024,74400.0
2012-01-19 15:10:00,125.99,126.01,125.96,125.96,69400.0,94.9099,94.925,94.8873,94.8873,69400.0
2012-01-19 15:15:00,125.96,126.06,125.96,126.05,58500.0,94.8873,94.9626,94.8873,94.9551,58500.0
2012-01-19 15:20:00,126.04,126.13,126.03,126.09,84400.0,94.9476,95.0154,94.94,94.9852,84400.0
2012-01-19 15:25:00,126.1,126.11,126.05,126.06,51400.0,94.9928,95.0003,94.9551,94.9626,51400.0
2012-01-19 15:30:00,126.07,126.1,126.03,126.09,68800.0,94.9702,94.9928,94.94,94.9852,68800.0
2012-01-19 15:35:00,126.09,126.11,126.03,126.05,94800.0,94.9852,95.0003,94.94,94.9551,94800.0
2012-01-19 15:40:00,126.04,126.12,126.03,126.11,79000.0,94.9476,95.0078,94.94,95.0003,79000.0
2012-01-19 15:45:00,126.1,126.1,126.0,126.01,106900.0,94.9928,94.9928,94.9174,94.925,106900.0
2012-01-19 15:50:00,126.01,126.02,125.97,126.0,88200.0,94.925,94.9325,94.8948,94.9174,88200.0
2012-01-19 15:55:00,126.0,126.18,125.99,126.18,245500.0,94.9174,95.053,94.9099,95.053,245500.0
2012-01-20 09:30:00,126.04,126.13,125.96,126.06,204700.0,95.0721,95.14,95.0117,95.0872,204700.0
2012-01-20 09:35:00,126.06,126.06,125.95,125.96,62600.0,95.0872,95.0872,95.0042,95.0117,62600.0
2012-01-20 09:40:00,125.96,126.21,125.96,126.21,109200.0,95.0117,95.2003,95.0117,95.2003,109200.0
2012-01-20 09:45:00,126.2,126.37,126.16,126.31,96600.0,95.1928,95.321,95.1626,95.2758,96600.0
2012-01-20 09:50:00,126.31,126.44,126.3,126.31,138100.0,95.2758,95.3738,95.2682,95.2758,138100.0
2012-01-20 09:55:00,126.32,126.34,126.22,126.34,107600.0,95.2833,95.2984,95.2079,95.2984,107600.0
2012-01-20 10:00:00,126.3,126.38,126.21,126.33,80700.0,95.2682,95.3286,95.2003,95.2908,80700.0
2012-01-20 10:05:00,126.33,126.35,126.2,126.33,81300.0,95.2908,95.3059,95.1928,95.2908,81300.0
2012-01-20 10:10:00,126.33,126.41,126.28,126.41,130600.0,95.2908,95.3512,95.2531,95.3512,130600.0
2012-01-20 10:15:00,126.4,126.44,126.38,126.39,159800.0,95.3436,95.3738,95.3286,95.3361,159800.0
2012-01-20 10:20:00,126.39,126.57,126.38,126.53,195300.0,95.3361,95.4719,95.3286,95.4417,195300.0
2012-01-20 10:25:00,126.53,126.62,126.49,126.61,183900.0,95.4417,95.5096,95.4115,95.502,183900.0
2012-01-20 10:30:00,126.62,126.64,126.57,126.63,179200.0,95.5096,95.5247,95.4719,95.5171,179200.0
2012-01-20 10:35:00,126.64,126.66,126.54,126.55,197600.0,95.5247,95.5398,95.4492,95.4568,197600.0
2012-01-20 10:40:00,126.54,126.59,126.51,126.56,212200.0,95.4492,95.487,95.4266,95.4643,212200.0
2012-01-20 10:45:00,126.57,126.59,126.5,126.51,149200.0,95.4719,95.487,95.4191,95.4266,149200.0
2012-01-20 10:50:00,126.51,126.57,126.5,126.55,166400.0,95.4266,95.4719,95.4191,95.4568,166400.0
2012-01-20 10:55:00,126.56,126.57,126.49,126.52,171100.0,95.4643,95.4719,95.4115,95.4342,171100.0
2012-01-20 11:00:00,126.52,126.55,126.4,126.42,115800.0,95.4342,95.4568,95.3436,95.3587,115800.0
2012-01-20 11:05:00,126.4,126.46,126.4,126.46,60300.0,95.3436,95.3889,95.3436,95.3889,60300.0
2012-01-20 11:10:00,126.44,126.44,126.37,126.43,85300.0,95.3738,95.3738,95.321,95.3663,85300.0
2012-01-20 11:15:00,126.42,126.49,126.41,126.44,72700.0,95.3587,95.4115,95.3512,95.3738,72700.0
2012-01-20 11:20:00,126.44,126.48,126.42,126.45,25100.0,95.3738,95.404,95.3587,95.3814,25100.0
2012-01-20 11:25:00,126.47,126.47,126.42,126.46,26400.0,95.3964,95.3964,95.3587,95.3889,26400.0
2012-01-20 11:30:00,126.46,126.46,126.34,126.34,56000.0,95.3889,95.3889,95.2984,95.2984,56000.0
2012-01-20 11:35:00,126.35,126.37,126.32,126.37,50200.0,95.3059,95.321,95.2833,95.321,50200.0
2012-01-20 11:40:00,126.37,126.4,126.34,126.36,27000.0,95.321,95.3436,95.2984,95.3135,27000.0
2012-01-20 11:45:00,126.36,126.42,126.33,126.41,40300.0,95.3135,95.3587,95.2908,95.3512,40300.0
2012-01-20 11:50:00,126.41,126.44,126.39,126.44,40500.0,95.3512,95.3738,95.3361,95.3738,40500.0
2012-01-20 11:55:00,126.44,126.47,126.43,126.47,31500.0,95.3738,95.3964,95.3663,95.3964,31500.0
2012-01-20 12:00:00,126.47,126.51,126.47,126.5,80700.0,95.3964,95.4266,95.3964,95.4191,80700.0
2012-01-20 12:05:00,126.49,126.52,126.45,126.46,141000.0,95.4115,95.4342,95.3814,95.3889,141000.0
2012-01-20 12:10:00,126.47,126.53,126.46,126.53,40900.0,95.3964,95.4417,95.3889,95.4417,40900.0
2012-01-20 12:15:00,126.52,126.55,126.5,126.54,33500.0,95.4342,95.4568,95.4191,95.4492,33500.0
2012-01-20 12:20:00,126.55,126.59,126.54,126.56,110400.0,95.4568,95.487,95.4492,95.4643,110400.0
2012-01-20 12:25:00,126.57,126.57,126.55,126.56,21000.0,95.4719,95.4719,95.4568,95.4643,21000.0
2012-01-20 12:30:00,126.55,126.6,126.55,126.6,19000.0,95.4568,95.4945,95.4568,95.4945,19000.0
2012-01-20 12:35:00,126.58,126.6,126.55,126.57,36900.0,95.4794,95.4945,95.4568,95.4719,36900.0
2012-01-20 12:40:00,126.57,126.64,126.55,126.6,71000.0,95.4719,95.5247,95.4568,95.4945,71000.0
2012-01-20 12:45:00,126.6,126.62,126.59,126.59,25700.0,95.4945,95.5096,95.487,95.487,25700.0
2012-01-20 12:50:00,126.58,126.6,126.57,126.58,19400.0,95.4794,95.4945,95.4719,95.4794,19400.0
2012-01-20 12:55:00,126.57,126.57,126.54,126.56,7900.0,95.4719,95.4719,95.4492,95.4643,7900.0
2012-01-20 13:00:00,126.56,126.61,126.55,126.55,23200.0,95.4643,95.502,95.4568,95.4568,23200.0
2012-01-20 13:05:00,126.56,126.63,126.56,126.58,144500.0,95.4643,95.5171,95.4643,95.4794,144500.0
2012-01-20 13:10:00,126.57,126.59,126.55,126.59,52800.0,95.4719,95.487,95.4568,95.487,52800.0
2012-01-20 13:15:00,126.58,126.58,126.55,126.56,35900.0,95.4794,95.4794,95.4568,95.4643,35900.0
2012-01-20 13:20:00,126.56,126.68,126.55,126.66,103000.0,95.4643,95.5548,95.4568,95.5398,103000.0
2012-01-20 13:25:00,126.67,126.7,126.65,126.65,54800.0,95.5473,95.5699,95.5322,95.5322,54800.0
2012-01-20 13:30:00,126.65,126.67,126.61,126.62,30700.0,95.5322,95.5473,95.502,95.5096,30700.0
2012-01-20 13:35:00,126.63,126.65,126.61,126.65,29100.0,95.5171,95.5322,95.502,95.5322,29100.0
2012-01-20 13:40:00,126.64,126.67,126.62,126.66,22000.0,95.5247,95.5473,95.5096,95.5398,22000.0
2012-01-20 13:45:00,126.66,126.67,126.59,126.61,19800.0,95.5398,95.5473,95.487,95.502,19800.0
2012-01-20 13:50:00,126.61,126.64,126.59,126.6,34800.0,95.502,95.5247,95.487,95.4945,34800.0
2012-01-20 13:55:00,126.59,126.61,126.57,126.59,21700.0,95.487,95.502,95.4719,95.487,21700.0
2012-01-20 14:00:00,126.58,126.62,126.58,126.62,22000.0,95.4794,95.5096,95.4794,95.5096,22000.0
2012-01-20 14:05:00,126.62,126.62,126.59,126.6,15400.0,95.5096,95.5096,95.487,95.4945,15400.0
2012-01-20 14:10:00,126.6,126.61,126.59,126.6,9700.0,95.4945,95.502,95.487,95.4945,9700.0
2012-01-20 14:15:00,126.59,126.61,126.52,126.53,91700.0,95.487,95.502,95.4342,95.4417,91700.0
2012-01-20 14:20:00,126.53,126.56,126.5,126.51,33300.0,95.4417,95.4643,95.4191,95.4266,33300.0
2012-01-20 14:25:00,126.51,126.55,126.5,126.51,18000.0,95.4266,95.4568,95.4191,95.4266,18000.0
2012-01-20 14:30:00,126.52,126.52,126.5,126.52,16900.0,95.4342,95.4342,95.4191,95.4342,16900.0
2012-01-20 14:35:00,126.51,126.52,126.44,126.48,68700.0,95.4266,95.4342,95.3738,95.404,68700.0
2012-01-20 14:40:00,126.49,126.53,126.48,126.5,36600.0,95.4115,95.4417,95.404,95.4191,36600.0
2012-01-20 14:45:00,126.5,126.52,126.47,126.5,39200.0,95.4191,95.4342,95.3964,95.4191,39200.0
2012-01-20 14:50:00,126.51,126.55,126.51,126.54,55100.0,95.4266,95.4568,95.4266,95.4492,55100.0
2012-01-20 14:55:00,126.53,126.61,126.53,126.61,31100.0,95.4417,95.502,95.4417,95.502,31100.0
2012-01-20 15:00:00,126.62,126.66,126.6,126.65,107400.0,95.5096,95.5398,95.4945,95.5322,107400.0
2012-01-20 15:05:00,126.66,126.69,126.61,126.68,87100.0,95.5398,95.5624,95.502,95.5548,87100.0
2012-01-20 15:10:00,126.68,126.69,126.63,126.68,93500.0,95.5548,95.5624,95.5171,95.5548,93500.0
2012-01-20 15:15:00,126.69,126.7,126.67,126.7,61500.0,95.5624,95.5699,95.5473,95.5699,61500.0
2012-01-20 15:20:00,126.69,126.71,126.67,126.71,68400.0,95.5624,95.5775,95.5473,95.5775,68400.0
2012-01-20 15:25:00,126.71,126.72,126.68,126.69,82000.0,95.5775,95.585,95.5548,95.5624,82000.0
2012-01-20 15:30:00,126.69,126.7,126.64,126.66,37600.0,95.5624,95.5699,95.5247,95.5398,37600.0
2012-01-20 15:35:00,126.65,126.66,126.63,126.64,50800.0,95.5322,95.5398,95.5171,95.5247,50800.0
2012-01-20 15:40:00,126.64,126.76,126.64,126.75,159300.0,95.5247,95.6152,95.5247,95.6076,159300.0
2012-01-20 15:45:00,126.75,126.88,126.75,126.86,129100.0,95.6076,95.7057,95.6076,95.6906,129100.0
2012-01-20 15:50:00,126.85,126.88,126.8,126.86,126000.0,95.6831,95.7057,95.6454,95.6906,126000.0
2012-01-20 15:55:00,126.86,126.93,126.85,126.93,394300.0,95.6906,95.7434,95.6831,95.7434,394300.0
2012-01-23 09:30:00,126.86,126.98,126.79,126.97,120300.0,95.6906,95.7811,95.6378,95.7736,120300.0
2012-01-23 09:35:00,126.98,127.02,126.95,126.97,82600.0,95.7811,95.8113,95.7585,95.7736,82600.0
2012-01-23 09:40:00,126.98,127.16,126.91,127.16,144600.0,95.7811,95.9169,95.7283,95.9169,144600.0
2012-01-23 09:45:00,127.14,127.15,127.03,127.1,233400.0,95.9018,95.9094,95.8188,95.8717,233400.0
2012-01-23 09:50:00,127.09,127.2,127.07,127.16,149000.0,95.8641,95.9471,95.849,95.9169,149000.0
2012-01-23 09:55:00,127.17,127.28,127.17,127.26,142400.0,95.9245,96.0074,95.9245,95.9923,142400.0
2012-01-23 10:00:00,127.26,127.34,127.23,127.23,148600.0,95.9923,96.0527,95.9697,95.9697,148600.0
2012-01-23 10:05:00,127.24,127.35,127.23,127.24,78900.0,95.9773,96.0602,95.9697,95.9773,78900.0
2012-01-23 10:10:00,127.24,127.29,127.23,127.27,59900.0,95.9773,96.015,95.9697,95.9999,59900.0
2012-01-23 10:15:00,127.28,127.36,127.26,127.34,69800.0,96.0074,96.0678,95.9923,96.0527,69800.0
2012-01-23 10:20:00,127.32,127.32,127.2,127.2,44100.0,96.0376,96.0376,95.9471,95.9471,44100.0
2012-01-23 10:25:00,127.2,127.23,127.17,127.17,99700.0,95.9471,95.9697,95.9245,95.9245,99700.0
2012-01-23 10:30:00,127.16,127.18,127.13,127.17,40600.0,95.9169,95.932,95.8943,95.9245,40600.0
2012-01-23 10:35:00,127.17,127.22,127.15,127.22,35200.0,95.9245,95.9622,95.9094,95.9622,35200.0
2012-01-23 10:40:00,127.21,127.23,127.11,127.11,53800.0,95.9546,95.9697,95.8792,95.8792,53800.0
2012-01-23 10:45:00,127.11,127.2,127.11,127.18,30300.0,95.8792,95.9471,95.8792,95.932,30300.0
2012-01-23 10:50:00,127.18,127.18,127.09,127.09,109200.0,95.932,95.932,95.8641,95.8641,109200.0
2012-01-23 10:55:00,127.09,127.11,127.02,127.11,61700.0,95.8641,95.8792,95.8113,95.8792,61700.0
2012-01-23 11:00:00,127.1,127.12,127.01,127.03,51500.0,95.8717,95.8867,95.8038,95.8188,51500.0
2012-01-23 11:05:00,127.02,127.04,126.85,126.89,157700.0,95.8113,95.8264,95.6831,95.7132,157700.0
2012-01-23 11:10:00,126.89,126.89,126.81,126.84,85600.0,95.7132,95.7132,95.6529,95.6755,85600.0
2012-01-23 11:15:00,126.85,126.89,126.83,126.85,48000.0,95.6831,95.7132,95.668,95.6831,48000.0
2012-01-23 11:20:00,126.86,126.88,126.84,126.86,22600.0,95.6906,95.7057,95.6755,95.6906,22600.0
2012-01-23 11:25:00,126.86,126.95,126.85,126.92,45700.0,95.6906,95.7585,95.6831,95.7359,45700.0
2012-01-23 11:30:00,126.92,126.94,126.89,126.92,42600.0,95.7359,95.751,95.7132,95.7359,42600.0
2012-01-23 11:35:00,126.91,126.91,126.74,126.8,206000.0,95.7283,95.7283,95.6001,95.6454,206000.0
2012-01-23 11:40:00,126.8,126.81,126.64,126.69,57100.0,95.6454,95.6529,95.5247,95.5624,57100.0
2012-01-23 11:45:00,126.68,126.69,126.61,126.66,61000.0,95.5548,95.5624,95.502,95.5398,61000.0
2012-01-23 11:50:00,126.65,126.7,126.65,126.67,65200.0,95.5322,95.5699,95.5322,95.5473,65200.0
2012-01-23 11:55:00,126.67,126.68,126.63,126.63,23000.0,95.5473,95.5548,95.5171,95.5171,23000.0
2012-01-23 12:00:00,126.64,126.66,126.43,126.47,227800.0,95.5247,95.5398,95.3663,95.3964,227800.0
2012-01-23 12:05:00,126.47,126.48,126.38,126.46,88900.0,95.3964,95.404,95.3286,95.3889,88900.0
2012-01-23 12:10:00,126.47,126.49,126.41,126.43,62100.0,95.3964,95.4115,95.3512,95.3663,62100.0
2012-01-23 12:15:00,126.41,126.49,126.38,126.49,38100.0,95.3512,95.4115,95.3286,95.4115,38100.0
2012-01-23 12:20:00,126.48,126.49,126.45,126.48,46500.0,95.404,95.4115,95.3814,95.404,46500.0
2012-01-23 12:25:00,126.49,126.55,126.48,126.55,32600.0,95.4115,95.4568,95.404,95.4568,32600.0
2012-01-23 12:30:00,126.55,126.57,126.53,126.56,33800.0,95.4568,95.4719,95.4417,95.4643,33800.0
2012-01-23 12:35:00,126.56,126.56,126.5,126.54,39500.0,95.4643,95.4643,95.4191,95.4492,39500.0
2012-01-23 12:40:00,126.53,126.55,126.52,126.54,29600.0,95.4417,95.4568,95.4342,95.4492,29600.0
2012-01-23 12:45:00,126.57,126.59,126.51,126.53,18700.0,95.4719,95.487,95.4266,95.4417,18700.0
2012-01-23 12:50:00,126.52,126.53,126.49,126.5,38700.0,95.4342,95.4417,95.4115,95.4191,38700.0
2012-01-23 12:55:00,126.49,126.5,126.43,126.46,21200.0,95.4115,95.4191,95.3663,95.3889,21200.0
2012-01-23 13:00:00,126.44,126.57,126.44,126.51,25500.0,95.3738,95.4719,95.3738,95.4266,25500.0
2012-01-23 13:05:00,126.51,126.61,126.51,126.59,48700.0,95.4266,95.502,95.4266,95.487,48700.0
2012-01-23 13:10:00,126.6,126.6,126.55,126.58,26200.0,95.4945,95.4945,95.4568,95.4794,26200.0
2012-01-23 13:15:00,126.58,126.59,126.51,126.51,34700.0,95.4794,95.487,95.4266,95.4266,34700.0
2012-01-23 13:20:00,126.52,126.57,126.52,126.57,42200.0,95.4342,95.4719,95.4342,95.4719,42200.0
2012-01-23 13:25:00,126.57,126.62,126.55,126.61,20700.0,95.4719,95.5096,95.4568,95.502,20700.0
2012-01-23 13:30:00,126.61,126.71,126.57,126.65,66300.0,95.502,95.5775,95.4719,95.5322,66300.0
2012-01-23 13:35:00,126.65,126.73,126.64,126.65,92600.0,95.5322,95.5926,95.5247,95.5322,92600.0
2012-01-23 13:40:00,126.66,126.68,126.65,126.66,11600.0,95.5398,95.5548,95.5322,95.5398,11600.0
2012-01-23 13:45:00,126.66,126.68,126.62,126.67,18300.0,95.5398,95.5548,95.5096,95.5473,18300.0
2012-01-23 13:50:00,126.67,126.7,126.62,126.7,23100.0,95.5473,95.5699,95.5096,95.5699,23100.0
2012-01-23 13:55:00,126.69,126.74,126.67,126.73,19600.0,95.5624,95.6001,95.5473,95.5926,19600.0
2012-01-23 14:00:00,126.72,126.75,126.69,126.75,22300.0,95.585,95.6076,95.5624,95.6076,22300.0
2012-01-23 14:05:00,126.75,126.76,126.72,126.76,21000.0,95.6076,95.6152,95.585,95.6152,21000.0
2012-01-23 14:10:00,126.76,126.76,126.68,126.7,24800.0,95.6152,95.6152,95.5548,95.5699,24800.0
2012-01-23 14:15:00,126.7,126.7,126.64,126.66,43300.0,95.5699,95.5699,95.5247,95.5398,43300.0
2012-01-23 14:20:00,126.66,126.72,126.66,126.71,64900.0,95.5398,95.585,95.5398,95.5775,64900.0
2012-01-23 14:25:00,126.72,126.72,126.67,126.72,16600.0,95.585,95.585,95.5473,95.585,16600.0
2012-01-23 14:30:00,126.72,126.75,126.7,126.7,17500.0,95.585,95.6076,95.5699,95.5699,17500.0
2012-01-23 14:35:00,126.7,126.7,126.66,126.67,11100.0,95.5699,95.5699,95.5398,95.5473,11100.0
2012-01-23 14:40:00,126.67,126.68,126.62,126.64,23800.0,95.5473,95.5548,95.5096,95.5247,23800.0
2012-01-23 14:45:00,126.63,126.63,126.53,126.59,32700.0,95.5171,95.5171,95.4417,95.487,32700.0
2012-01-23 14:50:00,126.6,126.61,126.54,126.55,36500.0,95.4945,95.502,95.4492,95.4568,36500.0
2012-01-23 14:55:00,126.55,126.86,126.54,126.8,83900.0,95.4568,95.6906,95.4492,95.6454,83900.0
2012-01-23 15:00:00,126.81,126.84,126.76,126.81,29900.0,95.6529,95.6755,95.6152,95.6529,29900.0
2012-01-23 15:05:00,126.82,126.91,126.8,126.84,112600.0,95.6604,95.7283,95.6454,95.6755,112600.0
2012-01-23 15:10:00,126.83,126.91,126.8,126.9,31600.0,95.668,95.7283,95.6454,95.7208,31600.0
2012-01-23 15:15:00,126.91,126.94,126.85,126.86,44300.0,95.7283,95.751,95.6831,95.6906,44300.0
2012-01-23 15:20:00,126.87,126.92,126.84,126.89,39500.0,95.6982,95.7359,95.6755,95.7132,39500.0
2012-01-23 15:25:00,126.9,126.92,126.83,126.9,44300.0,95.7208,95.7359,95.668,95.7208,44300.0
2012-01-23 15:30:00,126.9,126.95,126.84,126.87,52300.0,95.7208,95.7585,95.6755,95.6982,52300.0
2012-01-23 15:35:00,126.88,126.92,126.83,126.87,34300.0,95.7057,95.7359,95.668,95.6982,34300.0
2012-01-23 15:40:00,126.87,126.97,126.86,126.97,63500.0,95.6982,95.7736,95.6906,95.7736,63500.0
2012-01-23 15:45:00,126.97,127.02,126.93,126.97,168400.0,95.7736,95.8113,95.7434,95.7736,168400.0
2012-01-23 15:50:00,126.97,127.01,126.91,126.91,64800.0,95.7736,95.8038,95.7283,95.7283,64800.0
2012-01-23 15:55:00,126.9,126.91,126.81,126.81,155500.0,95.7208,95.7283,95.6529,95.6529,155500.0
2012-01-24 09:30:00,126.11,126.2,126.07,126.14,127000.0,95.1249,95.1928,95.0947,95.1475,127000.0
2012-01-24 09:35:00,126.14,126.16,125.94,126.02,115500.0,95.1475,95.1626,94.9967,95.057,115500.0
2012-01-24 09:40:00,126.01,126.03,125.87,125.97,157400.0,95.0495,95.0645,94.9439,95.0193,157400.0
2012-01-24 09:45:00,125.96,126.07,125.93,126.07,119200.0,95.0117,95.0947,94.9891,95.0947,119200.0
2012-01-24 09:50:00,126.06,126.09,125.95,125.99,103500.0,95.0872,95.1098,95.0042,95.0344,103500.0
2012-01-24 09:55:00,125.98,126.11,125.96,126.0,139700.0,95.0268,95.1249,95.0117,95.0419,139700.0
2012-01-24 10:00:00,125.99,126.18,125.89,126.11,218400.0,95.0344,95.1777,94.9589,95.1249,218400.0
2012-01-24 10:05:00,126.12,126.18,126.11,126.13,64700.0,95.1324,95.1777,95.1249,95.14,64700.0
2012-01-24 10:10:00,126.12,126.32,126.09,126.29,121400.0,95.1324,95.2833,95.1098,95.2607,121400.0
2012-01-24 10:15:00,126.29,126.34,126.23,126.26,77100.0,95.2607,95.2984,95.2154,95.238,77100.0
2012-01-24 10:20:00,126.26,126.31,126.24,126.3,87300.0,95.238,95.2758,95.223,95.2682,87300.0
2012-01-24 10:25:00,126.31,126.31,126.18,126.2,59700.0,95.2758,95.2758,95.1777,95.1928,59700.0
2012-01-24 10:30:00,126.2,126.37,126.12,126.33,84700.0,95.1928,95.321,95.1324,95.2908,84700.0
2012-01-24 10:35:00,126.34,126.41,126.32,126.34,53100.0,95.2984,95.3512,95.2833,95.2984,53100.0
2012-01-24 10:40:00,126.34,126.43,126.33,126.43,71700.0,95.2984,95.3663,95.2908,95.3663,71700.0
2012-01-24 10:45:00,126.43,126.51,126.43,126.47,76100.0,95.3663,95.4266,95.3663,95.3964,76100.0
2012-01-24 10:50:00,126.48,126.5,126.4,126.46,85000.0,95.404,95.4191,95.3436,95.3889,85000.0
2012-01-24 10:55:00,126.45,126.49,126.36,126.37,94300.0,95.3814,95.4115,95.3135,95.321,94300.0
2012-01-24 11:00:00,126.38,126.43,126.33,126.35,61700.0,95.3286,95.3663,95.2908,95.3059,61700.0
2012-01-24 11:05:00,126.34,126.42,126.32,126.4,56500.0,95.2984,95.3587,95.2833,95.3436,56500.0
2012-01-24 11:10:00,126.4,126.51,126.39,126.47,74700.0,95.3436,95.4266,95.3361,95.3964,74700.0
2012-01-24 11:15:00,126.47,126.48,126.41,126.41,47800.0,95.3964,95.404,95.3512,95.3512,47800.0
2012-01-24 11:20:00,126.42,126.51,126.41,126.51,67900.0,95.3587,95.4266,95.3512,95.4266,67900.0
2012-01-24 11:25:00,126.51,126.55,126.51,126.53,52500.0,95.4266,95.4568,95.4266,95.4417,52500.0
2012-01-24 11:30:00,126.53,126.54,126.47,126.49,43400.0,95.4417,95.4492,95.3964,95.4115,43400.0
2012-01-24 11:35:00,126.49,126.5,126.39,126.42,60900.0,95.4115,95.4191,95.3361,95.3587,60900.0
2012-01-24 11:40:00,126.42,126.43,126.36,126.42,51700.0,95.3587,95.3663,95.3135,95.3587,51700.0
2012-01-24 11:45:00,126.41,126.43,126.36,126.36,139100.0,95.3512,95.3663,95.3135,95.3135,139100.0
2012-01-24 11:50:00,126.36,126.38,126.31,126.38,97700.0,95.3135,95.3286,95.2758,95.3286,97700.0
2012-01-24 11:55:00,126.38,126.39,126.35,126.36,48600.0,95.3286,95.3361,95.3059,95.3135,48600.0
2012-01-24 12:00:00,126.35,126.44,126.35,126.41,26800.0,95.3059,95.3738,95.3059,95.3512,26800.0
2012-01-24 12:05:00,126.43,126.48,126.4,126.43,59000.0,95.3663,95.404,95.3436,95.3663,59000.0
2012-01-24 12:10:00,126.42,126.44,126.39,126.4,24200.0,95.3587,95.3738,95.3361,95.3436,24200.0
2012-01-24 12:15:00,126.41,126.42,126.33,126.34,37500.0,95.3512,95.3587,95.2908,95.2984,37500.0
2012-01-24 12:20:00,126.34,126.38,126.34,126.34,26900.0,95.2984,95.3286,95.2984,95.2984,26900.0
2012-01-24 12:25:00,126.35,126.36,126.29,126.31,13100.0,95.3059,95.3135,95.2607,95.2758,13100.0
2012-01-24 12:30:00,126.3,126.41,126.3,126.41,17200.0,95.2682,95.3512,95.2682,95.3512,17200.0
2012-01-24 12:35:00,126.4,126.4,126.32,126.33,9300.0,95.3436,95.3436,95.2833,95.2908,9300.0
2012-01-24 12:40:00,126.32,126.36,126.31,126.33,39100.0,95.2833,95.3135,95.2758,95.2908,39100.0
2012-01-24 12:45:00,126.32,126.35,126.28,126.35,19900.0,95.2833,95.3059,95.2531,95.3059,19900.0
2012-01-24 12:50:00,126.35,126.38,126.34,126.35,22300.0,95.3059,95.3286,95.2984,95.3059,22300.0
2012-01-24 12:55:00,126.36,126.46,126.36,126.42,48700.0,95.3135,95.3889,95.3135,95.3587,48700.0
2012-01-24 13:00:00,126.42,126.42,126.36,126.38,27700.0,95.3587,95.3587,95.3135,95.3286,27700.0
2012-01-24 13:05:00,126.38,126.41,126.36,126.39,36500.0,95.3286,95.3512,95.3135,95.3361,36500.0
2012-01-24 13:10:00,126.39,126.4,126.35,126.36,15300.0,95.3361,95.3436,95.3059,95.3135,15300.0
2012-01-24 13:15:00,126.35,126.36,126.26,126.29,47000.0,95.3059,95.3135,95.238,95.2607,47000.0
2012-01-24 13:20:00,126.27,126.27,126.22,126.25,49500.0,95.2456,95.2456,95.2079,95.2305,49500.0
2012-01-24 13:25:00,126.25,126.27,126.21,126.22,55900.0,95.2305,95.2456,95.2003,95.2079,55900.0
2012-01-24 13:30:00,126.22,126.24,126.22,126.23,13600.0,95.2079,95.223,95.2079,95.2154,13600.0
2012-01-24 13:35:00,126.22,126.23,126.16,126.22,26300.0,95.2079,95.2154,95.1626,95.2079,26300.0
2012-01-24 13:40:00,126.21,126.26,126.21,126.23,39200.0,95.2003,95.238,95.2003,95.2154,39200.0
2012-01-24 13:45:00,126.23,126.3,126.23,126.29,42600.0,95.2154,95.2682,95.2154,95.2607,42600.0
2012-01-24 13:50:00,126.3,126.33,126.28,126.3,28200.0,95.2682,95.2908,95.2531,95.2682,28200.0
2012-01-24 13:55:00,126.29,126.33,126.27,126.33,29300.0,95.2607,95.2908,95.2456,95.2908,29300.0
2012-01-24 14:00:00,126.34,126.39,126.31,126.37,37400.0,95.2984,95.3361,95.2758,95.321,37400.0
2012-01-24 14:05:00,126.37,126.41,126.37,126.37,9400.0,95.321,95.3512,95.321,95.321,9400.0
2012-01-24 14:10:00,126.36,126.39,126.36,126.37,30600.0,95.3135,95.3361,95.3135,95.321,30600.0
2012-01-24 14:15:00,126.37,126.42,126.37,126.39,28300.0,95.321,95.3587,95.321,95.3361,28300.0
2012-01-24 14:20:00,126.39,126.39,126.33,126.39,28100.0,95.3361,95.3361,95.2908,95.3361,28100.0
2012-01-24 14:25:00,126.39,126.42,126.38,126.4,24500.0,95.3361,95.3587,95.3286,95.3436,24500.0
2012-01-24 14:30:00,126.4,126.41,126.36,126.38,31200.0,95.3436,95.3512,95.3135,95.3286,31200.0
2012-01-24 14:35:00,126.38,126.44,126.38,126.42,13800.0,95.3286,95.3738,95.3286,95.3587,13800.0
2012-01-24 14:40:00,126.43,126.49,126.41,126.42,47500.0,95.3663,95.4115,95.3512,95.3587,47500.0
2012-01-24 14:45:00,126.43,126.45,126.35,126.35,16600.0,95.3663,95.3814,95.3059,95.3059,16600.0
2012-01-24 14:50:00,126.36,126.36,126.3,126.32,42800.0,95.3135,95.3135,95.2682,95.2833,42800.0
2012-01-24 14:55:00,126.31,126.4,126.3,126.33,54000.0,95.2758,95.3436,95.2682,95.2908,54000.0
2012-01-24 15:00:00,126.33,126.37,126.32,126.35,27500.0,95.2908,95.321,95.2833,95.3059,27500.0
2012-01-24 15:05:00,126.34,126.39,126.33,126.38,34500.0,95.2984,95.3361,95.2908,95.3286,34500.0
2012-01-24 15:10:00,126.37,126.46,126.35,126.43,69000.0,95.321,95.3889,95.3059,95.3663,69000.0
2012-01-24 15:15:00,126.43,126.44,126.39,126.41,56800.0,95.3663,95.3738,95.3361,95.3512,56800.0
2012-01-24 15:20:00,126.41,126.45,126.38,126.41,52200.0,95.3512,95.3814,95.3286,95.3512,52200.0
2012-01-24 15:25:00,126.41,126.48,126.39,126.46,36700.0,95.3512,95.404,95.3361,95.3889,36700.0
2012-01-24 15:30:00,126.46,126.48,126.42,126.46,72300.0,95.3889,95.404,95.3587,95.3889,72300.0
2012-01-24 15:35:00,126.46,126.47,126.39,126.39,38100.0,95.3889,95.3964,95.3361,95.3361,38100.0
2012-01-24 15:40:00,126.38,126.38,126.31,126.33,88700.0,95.3286,95.3286,95.2758,95.2908,88700.0
2012-01-24 15:45:00,126.34,126.42,126.34,126.41,81800.0,95.2984,95.3587,95.2984,95.3512,81800.0
2012-01-24 15:50:00,126.41,126.47,126.4,126.44,79000.0,95.3512,95.3964,95.3436,95.3738,79000.0
2012-01-24 15:55:00,126.43,126.46,126.37,126.43,206500.0,95.3663,95.3889,95.321,95.3663,206500.0
2012-01-25 09:30:00,126.04,126.08,125.76,125.79,227800.0,95.0721,95.1023,94.8609,94.8835,227800.0
2012-01-25 09:35:00,125.81,125.88,125.72,125.73,84200.0,94.8986,94.9514,94.8307,94.8383,84200.0
2012-01-25 09:40:00,125.74,125.81,125.68,125.76,56600.0,94.8458,94.8986,94.8005,94.8609,56600.0
2012-01-25 09:45:00,125.76,125.82,125.57,125.68,126000.0,94.8609,94.9061,94.7176,94.8005,126000.0
2012-01-25 09:50:00,125.67,125.75,125.64,125.71,53900.0,94.793,94.8533,94.7704,94.8232,53900.0
2012-01-25 09:55:00,125.67,125.69,125.59,125.59,35600.0,94.793,94.8081,94.7327,94.7327,35600.0
2012-01-25 10:00:00,125.56,125.68,125.47,125.63,103900.0,94.71,94.8005,94.6421,94.7628,103900.0
2012-01-25 10:05:00,125.62,125.71,125.6,125.67,80500.0,94.7553,94.8232,94.7402,94.793,80500.0
2012-01-25 10:10:00,125.67,125.74,125.62,125.69,112900.0,94.793,94.8458,94.7553,94.8081,112900.0
2012-01-25 10:15:00,125.7,125.77,125.65,125.77,62500.0,94.8156,94.8684,94.7779,94.8684,62500.0
2012-01-25 10:20:00,125.77,125.82,125.68,125.7,58400.0,94.8684,94.9061,94.8005,94.8156,58400.0
2012-01-25 10:25:00,125.72,125.76,125.7,125.71,42600.0,94.8307,94.8609,94.8156,94.8232,42600.0
2012-01-25 10:30:00,125.71,125.72,125.6,125.62,44400.0,94.8232,94.8307,94.7402,94.7553,44400.0
2012-01-25 10:35:00,125.6,125.67,125.58,125.67,64000.0,94.7402,94.793,94.7251,94.793,64000.0
2012-01-25 10:40:00,125.67,125.71,125.65,125.7,36500.0,94.793,94.8232,94.7779,94.8156,36500.0
2012-01-25 10:45:00,125.69,125.8,125.68,125.79,59900.0,94.8081,94.8911,94.8005,94.8835,59900.0
2012-01-25 10:50:00,125.78,125.81,125.73,125.79,49300.0,94.876,94.8986,94.8383,94.8835,49300.0
2012-01-25 10:55:00,125.78,125.9,125.77,125.86,58000.0,94.876,94.9665,94.8684,94.9363,58000.0
2012-01-25 11:00:00,125.87,125.91,125.87,125.9,36000.0,94.9439,94.974,94.9439,94.9665,36000.0
2012-01-25 11:05:00,125.9,125.96,125.87,125.9,59800.0,94.9665,95.0117,94.9439,94.9665,59800.0
2012-01-25 11:10:00,125.9,125.96,125.89,125.9,25300.0,94.9665,95.0117,94.9589,94.9665,25300.0
2012-01-25 11:15:00,125.91,125.95,125.91,125.93,26700.0,94.974,95.0042,94.974,94.9891,26700.0
2012-01-25 11:20:00,125.94,126.05,125.94,126.03,79200.0,94.9967,95.0796,94.9967,95.0645,79200.0
2012-01-25 11:25:00,126.03,126.03,125.98,126.0,39300.0,95.0645,95.0645,95.0268,95.0419,39300.0
2012-01-25 11:30:00,126.0,126.04,125.95,126.04,31900.0,95.0419,95.0721,95.0042,95.0721,31900.0
2012-01-25 11:35:00,126.05,126.07,126.03,126.03,20200.0,95.0796,95.0947,95.0645,95.0645,20200.0
2012-01-25 11:40:00,126.03,126.06,125.97,126.0,40600.0,95.0645,95.0872,95.0193,95.0419,40600.0
2012-01-25 11:45:00,125.99,125.99,125.89,125.93,69200.0,95.0344,95.0344,94.9589,94.9891,69200.0
2012-01-25 11:50:00,125.92,125.94,125.9,125.9,15300.0,94.9816,94.9967,94.9665,94.9665,15300.0
2012-01-25 11:55:00,125.89,126.02,125.89,126.01,32100.0,94.9589,95.057,94.9589,95.0495,32100.0
2012-01-25 12:00:00,126.01,126.04,125.98,125.98,16100.0,95.0495,95.0721,95.0268,95.0268,16100.0
2012-01-25 12:05:00,125.98,125.98,125.83,125.83,70100.0,95.0268,95.0268,94.9137,94.9137,70100.0
2012-01-25 12:10:00,125.84,125.89,125.81,125.86,59100.0,94.9212,94.9589,94.8986,94.9363,59100.0
2012-01-25 12:15:00,125.85,125.89,125.81,125.82,41200.0,94.9288,94.9589,94.8986,94.9061,41200.0
2012-01-25 12:20:00,125.83,125.9,125.81,125.9,28700.0,94.9137,94.9665,94.8986,94.9665,28700.0
2012-01-25 12:25:00,125.9,126.35,125.9,126.16,449300.0,94.9665,95.3059,94.9665,95.1626,449300.0
2012-01-25 12:30:00,126.16,126.45,125.96,126.45,295200.0,95.1626,95.3814,95.0117,95.3814,295200.0
2012-01-25 12:35:00,126.45,126.56,126.4,126.41,80100.0,95.3814,95.4643,95.3436,95.3512,80100.0
2012-01-25 12:40:00,126.41,126.45,126.27,126.29,83900.0,95.3512,95.3814,95.2456,95.2607,83900.0
2012-01-25 12:45:00,126.29,126.46,126.29,126.44,69700.0,95.2607,95.3889,95.2607,95.3738,69700.0
2012-01-25 12:50:00,126.43,126.53,126.28,126.51,78200.0,95.3663,95.4417,95.2531,95.4266,78200.0
2012-01-25 12:55:00,126.51,126.55,126.39,126.42,111900.0,95.4266,95.4568,95.3361,95.3587,111900.0
2012-01-25 13:00:00,126.4,126.73,126.4,126.66,101500.0,95.3436,95.5926,95.3436,95.5398,101500.0
2012-01-25 13:05:00,126.67,126.88,126.66,126.83,327200.0,95.5473,95.7057,95.5398,95.668,327200.0
2012-01-25 13:10:00,126.83,126.86,126.74,126.79,190400.0,95.668,95.6906,95.6001,95.6378,190400.0
2012-01-25 13:15:00,126.79,127.03,126.79,126.98,309700.0,95.6378,95.8188,95.6378,95.7811,309700.0
2012-01-25 13:20:00,126.98,127.0,126.9,126.93,83800.0,95.7811,95.7962,95.7208,95.7434,83800.0
2012-01-25 13:25:00,126.94,127.04,126.92,126.94,98900.0,95.751,95.8264,95.7359,95.751,98900.0
2012-01-25 13:30:00,126.96,127.11,126.93,127.06,101900.0,95.766,95.8792,95.7434,95.8415,101900.0
2012-01-25 13:35:00,127.06,127.07,126.95,127.0,56100.0,95.8415,95.849,95.7585,95.7962,56100.0
2012-01-25 13:40:00,127.0,127.03,126.96,126.99,81100.0,95.7962,95.8188,95.766,95.7887,81100.0
2012-01-25 13:45:00,126.99,127.02,126.93,126.96,108800.0,95.7887,95.8113,95.7434,95.766,108800.0
2012-01-25 13:50:00,126.94,126.99,126.91,126.98,22100.0,95.751,95.7887,95.7283,95.7811,22100.0
2012-01-25 13:55:00,126.98,127.13,126.98,127.1,40600.0,95.7811,95.8943,95.7811,95.8717,40600.0
2012-01-25 14:00:00,127.13,127.13,126.88,126.9,138500.0,95.8943,95.8943,95.7057,95.7208,138500.0
2012-01-25 14:05:00,126.91,126.91,126.8,126.88,67100.0,95.7283,95.7283,95.6454,95.7057,67100.0
2012-01-25 14:10:00,126.89,126.96,126.85,126.85,30400.0,95.7132,95.766,95.6831,95.6831,30400.0
2012-01-25 14:15:00,126.85,126.89,126.79,126.87,65000.0,95.6831,95.7132,95.6378,95.6982,65000.0
2012-01-25 14:20:00,126.87,126.91,126.69,126.82,128600.0,95.6982,95.7283,95.5624,95.6604,128600.0
2012-01-25 14:25:00,126.82,126.82,126.75,126.79,62600.0,95.6604,95.6604,95.6076,95.6378,62600.0
2012-01-25 14:30:00,126.79,126.95,126.79,126.93,60800.0,95.6378,95.7585,95.6378,95.7434,60800.0
2012-01-25 14:35:00,126.94,126.99,126.84,126.89,51100.0,95.751,95.7887,95.6755,95.7132,51100.0
2012-01-25 14:40:00,126.89,126.96,126.85,126.93,28800.0,95.7132,95.766,95.6831,95.7434,28800.0
2012-01-25 14:45:00,126.92,127.05,126.91,127.01,70400.0,95.7359,95.8339,95.7283,95.8038,70400.0
2012-01-25 14:50:00,127.0,127.12,126.99,127.12,100300.0,95.7962,95.8867,95.7887,95.8867,100300.0
2012-01-25 14:55:00,127.12,127.14,126.99,127.03,63600.0,95.8867,95.9018,95.7887,95.8188,63600.0
2012-01-25 15:00:00,127.01,127.06,126.93,127.02,62400.0,95.8038,95.8415,95.7434,95.8113,62400.0
2012-01-25 15:05:00,126.99,127.03,126.95,126.96,40800.0,95.7887,95.8188,95.7585,95.766,40800.0
2012-01-25 15:10:00,126.96,127.01,126.92,126.99,42000.0,95.766,95.8038,95.7359,95.7887,42000.0
2012-01-25 15:15:00,126.98,127.13,126.97,127.12,59500.0,95.7811,95.8943,95.7736,95.8867,59500.0
2012-01-25 15:20:00,127.13,127.29,127.11,127.19,184200.0,95.8943,96.015,95.8792,95.9395,184200.0
2012-01-25 15:25:00,127.19,127.29,127.17,127.23,72600.0,95.9395,96.015,95.9245,95.9697,72600.0
2012-01-25 15:30:00,127.24,127.37,127.24,127.31,192800.0,95.9773,96.0753,95.9773,96.0301,192800.0
2012-01-25 15:35:00,127.32,127.37,127.3,127.36,48300.0,96.0376,96.0753,96.0225,96.0678,48300.0
2012-01-25 15:40:00,127.35,127.43,127.32,127.35,126900.0,96.0602,96.1206,96.0376,96.0602,126900.0
2012-01-25 15:45:00,127.35,127.52,127.35,127.42,317400.0,96.0602,96.1885,96.0602,96.113,317400.0
2012-01-25 15:50:00,127.42,127.44,127.26,127.26,1167500.0,96.113,96.1281,95.9923,95.9923,1167500.0
2012-01-25 15:55:00,127.26,127.38,127.22,127.22,616100.0,95.9923,96.0829,95.9622,95.9622,616100.0
2012-01-26 09:30:00,127.85,127.89,127.7,127.74,93800.0,96.4374,96.4675,96.3242,96.3544,93800.0
2012-01-26 09:35:00,127.74,127.75,127.62,127.7,67500.0,96.3544,96.3619,96.2639,96.3242,67500.0
2012-01-26 09:40:00,127.69,127.83,127.68,127.81,93200.0,96.3167,96.4223,96.3091,96.4072,93200.0
2012-01-26 09:45:00,127.8,127.87,127.73,127.86,108000.0,96.3997,96.4525,96.3469,96.4449,108000.0
2012-01-26 09:50:00,127.86,127.97,127.83,127.92,109000.0,96.4449,96.5279,96.4223,96.4902,109000.0
2012-01-26 09:55:00,127.91,128.13,127.91,128.04,121200.0,96.4826,96.6486,96.4826,96.5807,121200.0
2012-01-26 10:00:00,127.99,128.01,127.82,127.92,138100.0,96.543,96.5581,96.4147,96.4902,138100.0
2012-01-26 10:05:00,127.94,127.94,127.82,127.88,66700.0,96.5053,96.5053,96.4147,96.46,66700.0
2012-01-26 10:10:00,127.88,127.97,127.87,127.91,51300.0,96.46,96.5279,96.4525,96.4826,51300.0
2012-01-26 10:15:00,127.91,128.04,127.89,127.97,50000.0,96.4826,96.5807,96.4675,96.5279,50000.0
2012-01-26 10:20:00,127.95,127.95,127.81,127.82,60700.0,96.5128,96.5128,96.4072,96.4147,60700.0
2012-01-26 10:25:00,127.84,127.87,127.72,127.76,159900.0,96.4298,96.4525,96.3393,96.3695,159900.0
2012-01-26 10:30:00,127.76,127.84,127.64,127.69,173400.0,96.3695,96.4298,96.279,96.3167,173400.0
2012-01-26 10:35:00,127.69,127.69,127.59,127.63,146100.0,96.3167,96.3167,96.2413,96.2714,146100.0
2012-01-26 10:40:00,127.64,127.68,127.57,127.61,89300.0,96.279,96.3091,96.2262,96.2563,89300.0
2012-01-26 10:45:00,127.61,127.65,127.51,127.53,95800.0,96.2563,96.2865,96.1809,96.196,95800.0
2012-01-26 10:50:00,127.52,127.63,127.5,127.62,87800.0,96.1885,96.2714,96.1734,96.2639,87800.0
2012-01-26 10:55:00,127.64,127.66,127.41,127.41,81700.0,96.279,96.2941,96.1055,96.1055,81700.0
2012-01-26 11:00:00,127.42,127.59,127.41,127.59,86300.0,96.113,96.2413,96.1055,96.2413,86300.0
2012-01-26 11:05:00,127.58,127.64,127.52,127.55,141700.0,96.2337,96.279,96.1885,96.2111,141700.0
2012-01-26 11:10:00,127.55,127.67,127.54,127.64,62600.0,96.2111,96.3016,96.2035,96.279,62600.0
2012-01-26 11:15:00,127.64,127.66,127.61,127.63,29200.0,96.279,96.2941,96.2563,96.2714,29200.0
2012-01-26 11:20:00,127.62,127.64,127.55,127.61,39100.0,96.2639,96.279,96.2111,96.2563,39100.0
2012-01-26 11:25:00,127.62,127.66,127.62,127.66,32500.0,96.2639,96.2941,96.2639,96.2941,32500.0
2012-01-26 11:30:00,127.64,127.71,127.61,127.69,70300.0,96.279,96.3318,96.2563,96.3167,70300.0
2012-01-26 11:35:00,127.68,127.71,127.65,127.66,46800.0,96.3091,96.3318,96.2865,96.2941,46800.0
2012-01-26 11:40:00,127.67,127.7,127.56,127.57,37200.0,96.3016,96.3242,96.2186,96.2262,37200.0
2012-01-26 11:45:00,127.56,127.58,127.53,127.57,24000.0,96.2186,96.2337,96.196,96.2262,24000.0
2012-01-26 11:50:00,127.57,127.66,127.55,127.61,50800.0,96.2262,96.2941,96.2111,96.2563,50800.0
2012-01-26 11:55:00,127.61,127.63,127.48,127.49,47000.0,96.2563,96.2714,96.1583,96.1658,47000.0
2012-01-26 12:00:00,127.48,127.5,127.42,127.5,32000.0,96.1583,96.1734,96.113,96.1734,32000.0
2012-01-26 12:05:00,127.51,127.53,127.44,127.46,50300.0,96.1809,96.196,96.1281,96.1432,50300.0
2012-01-26 12:10:00,127.45,127.52,127.43,127.44,36300.0,96.1357,96.1885,96.1206,96.1281,36300.0
2012-01-26 12:15:00,127.45,127.45,127.3,127.34,95800.0,96.1357,96.1357,96.0225,96.0527,95800.0
2012-01-26 12:20:00,127.33,127.4,127.3,127.38,66700.0,96.0451,96.0979,96.0225,96.0829,66700.0
2012-01-26 12:25:00,127.38,127.42,127.38,127.4,39000.0,96.0829,96.113,96.0829,96.0979,39000.0
2012-01-26 12:30:00,127.4,127.45,127.38,127.41,36300.0,96.0979,96.1357,96.0829,96.1055,36300.0
2012-01-26 12:35:00,127.41,127.43,127.38,127.4,15400.0,96.1055,96.1206,96.0829,96.0979,15400.0
2012-01-26 12:40:00,127.41,127.45,127.39,127.39,17300.0,96.1055,96.1357,96.0904,96.0904,17300.0
2012-01-26 12:45:00,127.4,127.43,127.37,127.42,17100.0,96.0979,96.1206,96.0753,96.113,17100.0
2012-01-26 12:50:00,127.41,127.58,127.41,127.56,114100.0,96.1055,96.2337,96.1055,96.2186,114100.0
2012-01-26 12:55:00,127.55,127.56,127.53,127.55,16600.0,96.2111,96.2186,96.196,96.2111,16600.0
2012-01-26 13:00:00,127.56,127.61,127.55,127.6,48700.0,96.2186,96.2563,96.2111,96.2488,48700.0
2012-01-26 13:05:00,127.61,127.63,127.57,127.57,32500.0,96.2563,96.2714,96.2262,96.2262,32500.0
2012-01-26 13:10:00,127.57,127.62,127.55,127.61,43300.0,96.2262,96.2639,96.2111,96.2563,43300.0
2012-01-26 13:15:00,127.62,127.63,127.56,127.56,34200.0,96.2639,96.2714,96.2186,96.2186,34200.0
2012-01-26 13:20:00,127.55,127.56,127.53,127.53,22200.0,96.2111,96.2186,96.196,96.196,22200.0
2012-01-26 13:25:00,127.54,127.56,127.48,127.48,12400.0,96.2035,96.2186,96.1583,96.1583,12400.0
2012-01-26 13:30:00,127.5,127.51,127.45,127.45,15000.0,96.1734,96.1809,96.1357,96.1357,15000.0
2012-01-26 13:35:00,127.46,127.46,127.23,127.26,56700.0,96.1432,96.1432,95.9697,95.9923,56700.0
2012-01-26 13:40:00,127.27,127.27,127.15,127.2,150000.0,95.9999,95.9999,95.9094,95.9471,150000.0
2012-01-26 13:45:00,127.2,127.31,127.2,127.3,42500.0,95.9471,96.0301,95.9471,96.0225,42500.0
2012-01-26 13:50:00,127.3,127.37,127.26,127.36,34600.0,96.0225,96.0753,95.9923,96.0678,34600.0
2012-01-26 13:55:00,127.36,127.36,127.29,127.3,23500.0,96.0678,96.0678,96.015,96.0225,23500.0
2012-01-26 14:00:00,127.28,127.31,127.24,127.31,16900.0,96.0074,96.0301,95.9773,96.0301,16900.0
2012-01-26 14:05:00,127.31,127.31,127.24,127.31,15900.0,96.0301,96.0301,95.9773,96.0301,15900.0
2012-01-26 14:10:00,127.31,127.32,127.25,127.3,13600.0,96.0301,96.0376,95.9848,96.0225,13600.0
2012-01-26 14:15:00,127.3,127.3,127.09,127.16,144300.0,96.0225,96.0225,95.8641,95.9169,144300.0
2012-01-26 14:20:00,127.16,127.16,126.95,126.98,94400.0,95.9169,95.9169,95.7585,95.7811,94400.0
2012-01-26 14:25:00,126.99,127.13,126.99,127.11,72200.0,95.7887,95.8943,95.7887,95.8792,72200.0
2012-01-26 14:30:00,127.09,127.19,127.07,127.18,15200.0,95.8641,95.9395,95.849,95.932,15200.0
2012-01-26 14:35:00,127.17,127.17,127.03,127.06,27400.0,95.9245,95.9245,95.8188,95.8415,27400.0
2012-01-26 14:40:00,127.06,127.09,126.96,127.04,27800.0,95.8415,95.8641,95.766,95.8264,27800.0
2012-01-26 14:45:00,127.04,127.15,127.03,127.11,50100.0,95.8264,95.9094,95.8188,95.8792,50100.0
2012-01-26 14:50:00,127.12,127.21,127.11,127.14,30700.0,95.8867,95.9546,95.8792,95.9018,30700.0
2012-01-26 14:55:00,127.15,127.15,126.99,127.01,40000.0,95.9094,95.9094,95.7887,95.8038,40000.0
2012-01-26 15:00:00,127.0,127.0,126.85,126.92,150600.0,95.7962,95.7962,95.6831,95.7359,150600.0
2012-01-26 15:05:00,126.92,126.97,126.85,126.92,69600.0,95.7359,95.7736,95.6831,95.7359,69600.0
2012-01-26 15:10:00,126.92,127.04,126.92,127.01,87600.0,95.7359,95.8264,95.7359,95.8038,87600.0
2012-01-26 15:15:00,127.01,127.04,126.9,126.95,70000.0,95.8038,95.8264,95.7208,95.7585,70000.0
2012-01-26 15:20:00,126.96,126.96,126.79,126.8,118800.0,95.766,95.766,95.6378,95.6454,118800.0
2012-01-26 15:25:00,126.8,126.86,126.66,126.69,130700.0,95.6454,95.6906,95.5398,95.5624,130700.0
2012-01-26 15:30:00,126.7,126.85,126.7,126.84,101600.0,95.5699,95.6831,95.5699,95.6755,101600.0
2012-01-26 15:35:00,126.83,126.92,126.79,126.91,85400.0,95.668,95.7359,95.6378,95.7283,85400.0
2012-01-26 15:40:00,126.92,127.04,126.9,127.03,166700.0,95.7359,95.8264,95.7208,95.8188,166700.0
2012-01-26 15:45:00,127.04,127.14,127.02,127.09,127300.0,95.8264,95.9018,95.8113,95.8641,127300.0
2012-01-26 15:50:00,127.08,127.11,126.92,126.96,174000.0,95.8566,95.8792,95.7359,95.766,174000.0
2012-01-26 15:55:00,126.96,127.09,126.95,127.07,147600.0,95.766,95.8641,95.7585,95.849,147600.0
2012-01-27 09:30:00,126.47,126.63,126.36,126.63,182600.0,95.3964,95.5171,95.3135,95.5171,182600.0
2012-01-27 09:35:00,126.62,126.7,126.56,126.67,101900.0,95.5096,95.5699,95.4643,95.5473,101900.0
2012-01-27 09:40:00,126.68,126.76,126.64,126.72,99300.0,95.5548,95.6152,95.5247,95.585,99300.0
2012-01-27 09:45:00,126.7,126.76,126.62,126.62,79600.0,95.5699,95.6152,95.5096,95.5096,79600.0
2012-01-27 09:50:00,126.62,126.66,126.57,126.66,66100.0,95.5096,95.5398,95.4719,95.5398,66100.0
2012-01-27 09:55:00,126.66,126.76,126.58,126.68,119900.0,95.5398,95.6152,95.4794,95.5548,119900.0
2012-01-27 10:00:00,126.69,126.72,126.46,126.48,155900.0,95.5624,95.585,95.3889,95.404,155900.0
2012-01-27 10:05:00,126.48,126.5,126.38,126.45,103000.0,95.404,95.4191,95.3286,95.3814,103000.0
2012-01-27 10:10:00,126.44,126.5,126.31,126.46,79100.0,95.3738,95.4191,95.2758,95.3889,79100.0
2012-01-27 10:15:00,126.47,126.49,126.4,126.42,58600.0,95.3964,95.4115,95.3436,95.3587,58600.0
2012-01-27 10:20:00,126.42,126.56,126.37,126.5,58100.0,95.3587,95.4643,95.321,95.4191,58100.0
2012-01-27 10:25:00,126.51,126.62,126.45,126.53,79700.0,95.4266,95.5096,95.3814,95.4417,79700.0
2012-01-27 10:30:00,126.56,126.64,126.49,126.51,148800.0,95.4643,95.5247,95.4115,95.4266,148800.0
2012-01-27 10:35:00,126.51,126.51,126.36,126.37,97300.0,95.4266,95.4266,95.3135,95.321,97300.0
2012-01-27 10:40:00,126.35,126.4,126.3,126.38,145400.0,95.3059,95.3436,95.2682,95.3286,145400.0
2012-01-27 10:45:00,126.37,126.37,126.22,126.35,102400.0,95.321,95.321,95.2079,95.3059,102400.0
2012-01-27 10:50:00,126.35,126.43,126.29,126.37,73400.0,95.3059,95.3663,95.2607,95.321,73400.0
2012-01-27 10:55:00,126.38,126.43,126.29,126.43,48000.0,95.3286,95.3663,95.2607,95.3663,48000.0
2012-01-27 11:00:00,126.45,126.52,126.42,126.45,73400.0,95.3814,95.4342,95.3587,95.3814,73400.0
2012-01-27 11:05:00,126.46,126.54,126.42,126.49,58600.0,95.3889,95.4492,95.3587,95.4115,58600.0
2012-01-27 11:10:00,126.48,126.51,126.39,126.42,61100.0,95.404,95.4266,95.3361,95.3587,61100.0
2012-01-27 11:15:00,126.42,126.56,126.42,126.51,91800.0,95.3587,95.4643,95.3587,95.4266,91800.0
2012-01-27 11:20:00,126.51,126.55,126.44,126.44,27900.0,95.4266,95.4568,95.3738,95.3738,27900.0
2012-01-27 11:25:00,126.44,126.55,126.44,126.48,66400.0,95.3738,95.4568,95.3738,95.404,66400.0
2012-01-27 11:30:00,126.48,126.49,126.34,126.35,88400.0,95.404,95.4115,95.2984,95.3059,88400.0
2012-01-27 11:35:00,126.35,126.35,126.21,126.26,98200.0,95.3059,95.3059,95.2003,95.238,98200.0
2012-01-27 11:40:00,126.25,126.25,126.08,126.12,128200.0,95.2305,95.2305,95.1023,95.1324,128200.0
2012-01-27 11:45:00,126.12,126.19,126.12,126.16,43300.0,95.1324,95.1852,95.1324,95.1626,43300.0
2012-01-27 11:50:00,126.16,126.23,126.15,126.23,57600.0,95.1626,95.2154,95.1551,95.2154,57600.0
2012-01-27 11:55:00,126.23,126.33,126.23,126.27,73700.0,95.2154,95.2908,95.2154,95.2456,73700.0
2012-01-27 12:00:00,126.27,126.39,126.27,126.3,51700.0,95.2456,95.3361,95.2456,95.2682,51700.0
2012-01-27 12:05:00,126.28,126.31,126.1,126.13,55100.0,95.2531,95.2758,95.1173,95.14,55100.0
2012-01-27 12:10:00,126.15,126.16,126.07,126.1,48200.0,95.1551,95.1626,95.0947,95.1173,48200.0
2012-01-27 12:15:00,126.11,126.17,126.01,126.13,140100.0,95.1249,95.1702,95.0495,95.14,140100.0
2012-01-27 12:20:00,126.13,126.19,126.1,126.17,111200.0,95.14,95.1852,95.1173,95.1702,111200.0
2012-01-27 12:25:00,126.18,126.24,126.18,126.19,30800.0,95.1777,95.223,95.1777,95.1852,30800.0
2012-01-27 12:30:00,126.2,126.23,126.13,126.22,35900.0,95.1928,95.2154,95.14,95.2079,35900.0
2012-01-27 12:35:00,126.22,126.28,126.2,126.25,17300.0,95.2079,95.2531,95.1928,95.2305,17300.0
2012-01-27 12:40:00,126.25,126.3,126.22,126.27,39700.0,95.2305,95.2682,95.2079,95.2456,39700.0
2012-01-27 12:45:00,126.27,126.28,126.22,126.28,43600.0,95.2456,95.2531,95.2079,95.2531,43600.0
2012-01-27 12:50:00,126.28,126.28,126.13,126.16,95800.0,95.2531,95.2531,95.14,95.1626,95800.0
2012-01-27 12:55:00,126.17,126.25,126.05,126.08,131100.0,95.1702,95.2305,95.0796,95.1023,131100.0
2012-01-27 13:00:00,126.08,126.23,126.03,126.21,64000.0,95.1023,95.2154,95.0645,95.2003,64000.0
2012-01-27 13:05:00,126.2,126.25,126.15,126.24,40300.0,95.1928,95.2305,95.1551,95.223,40300.0
2012-01-27 13:10:00,126.25,126.26,126.15,126.18,33400.0,95.2305,95.238,95.1551,95.1777,33400.0
2012-01-27 13:15:00,126.19,126.34,126.19,126.28,43500.0,95.1852,95.2984,95.1852,95.2531,43500.0
2012-01-27 13:20:00,126.27,126.3,126.18,126.18,63700.0,95.2456,95.2682,95.1777,95.1777,63700.0
2012-01-27 13:25:00,126.18,126.28,126.18,126.24,30300.0,95.1777,95.2531,95.1777,95.223,30300.0
2012-01-27 13:30:00,126.24,126.28,126.22,126.27,17000.0,95.223,95.2531,95.2079,95.2456,17000.0
2012-01-27 13:35:00,126.27,126.4,126.27,126.37,68100.0,95.2456,95.3436,95.2456,95.321,68100.0
2012-01-27 13:40:00,126.37,126.42,126.36,126.38,39500.0,95.321,95.3587,95.3135,95.3286,39500.0
2012-01-27 13:45:00,126.37,126.44,126.37,126.39,13100.0,95.321,95.3738,95.321,95.3361,13100.0
2012-01-27 13:50:00,126.39,126.41,126.38,126.38,18600.0,95.3361,95.3512,95.3286,95.3286,18600.0
2012-01-27 13:55:00,126.38,126.39,126.33,126.39,37500.0,95.3286,95.3361,95.2908,95.3361,37500.0
2012-01-27 14:00:00,126.39,126.46,126.36,126.36,29500.0,95.3361,95.3889,95.3135,95.3135,29500.0
2012-01-27 14:05:00,126.35,126.36,126.32,126.34,13600.0,95.3059,95.3135,95.2833,95.2984,13600.0
2012-01-27 14:10:00,126.34,126.38,126.3,126.33,425800.0,95.2984,95.3286,95.2682,95.2908,425800.0
2012-01-27 14:15:00,126.35,126.35,126.3,126.3,26900.0,95.3059,95.3059,95.2682,95.2682,26900.0
2012-01-27 14:20:00,126.29,126.33,126.27,126.29,39300.0,95.2607,95.2908,95.2456,95.2607,39300.0
2012-01-27 14:25:00,126.27,126.33,126.24,126.31,38900.0,95.2456,95.2908,95.223,95.2758,38900.0
2012-01-27 14:30:00,126.3,126.36,126.29,126.29,17700.0,95.2682,95.3135,95.2607,95.2607,17700.0
2012-01-27 14:35:00,126.3,126.4,126.3,126.4,17800.0,95.2682,95.3436,95.2682,95.3436,17800.0
2012-01-27 14:40:00,126.4,126.42,126.33,126.37,44900.0,95.3436,95.3587,95.2908,95.321,44900.0
2012-01-27 14:45:00,126.38,126.41,126.34,126.38,17700.0,95.3286,95.3512,95.2984,95.3286,17700.0
2012-01-27 14:50:00,126.37,126.39,126.32,126.39,20400.0,95.321,95.3361,95.2833,95.3361,20400.0
2012-01-27 14:55:00,126.4,126.45,126.37,126.4,32800.0,95.3436,95.3814,95.321,95.3436,32800.0
2012-01-27 15:00:00,126.41,126.47,126.41,126.44,21100.0,95.3512,95.3964,95.3512,95.3738,21100.0
2012-01-27 15:05:00,126.44,126.47,126.38,126.46,15900.0,95.3738,95.3964,95.3286,95.3889,15900.0
2012-01-27 15:10:00,126.45,126.55,126.44,126.53,67200.0,95.3814,95.4568,95.3738,95.4417,67200.0
2012-01-27 15:15:00,126.54,126.63,126.53,126.61,144500.0,95.4492,95.5171,95.4417,95.502,144500.0
2012-01-27 15:20:00,126.61,126.71,126.61,126.65,94100.0,95.502,95.5775,95.502,95.5322,94100.0
2012-01-27 15:25:00,126.62,126.72,126.61,126.66,84200.0,95.5096,95.585,95.502,95.5398,84200.0
2012-01-27 15:30:00,126.66,126.66,126.55,126.56,92500.0,95.5398,95.5398,95.4568,95.4643,92500.0
2012-01-27 15:35:00,126.56,126.63,126.55,126.62,63400.0,95.4643,95.5171,95.4568,95.5096,63400.0
2012-01-27 15:40:00,126.63,126.64,126.56,126.64,35100.0,95.5171,95.5247,95.4643,95.5247,35100.0
2012-01-27 15:45:00,126.63,126.66,126.52,126.55,96600.0,95.5171,95.5398,95.4342,95.4568,96600.0
2012-01-27 15:50:00,126.55,126.59,126.51,126.59,105400.0,95.4568,95.487,95.4266,95.487,105400.0
2012-01-27 15:55:00,126.58,126.59,126.37,126.4,362100.0,95.4794,95.487,95.321,95.3436,362100.0
2012-01-30 09:30:00,125.39,125.39,125.12,125.32,426200.0,94.5818,94.5818,94.3781,94.529,426200.0
2012-01-30 09:35:00,125.33,125.37,125.23,125.34,66700.0,94.5365,94.5667,94.4611,94.5441,66700.0
2012-01-30 09:40:00,125.36,125.51,125.31,125.48,99100.0,94.5592,94.6723,94.5215,94.6497,99100.0
2012-01-30 09:45:00,125.45,125.48,125.26,125.27,153400.0,94.6271,94.6497,94.4837,94.4913,153400.0
2012-01-30 09:50:00,125.27,125.29,125.15,125.23,126700.0,94.4913,94.5064,94.4008,94.4611,126700.0
2012-01-30 09:55:00,125.23,125.37,125.2,125.32,61100.0,94.4611,94.5667,94.4385,94.529,61100.0
2012-01-30 10:00:00,125.31,125.37,125.26,125.32,95300.0,94.5215,94.5667,94.4837,94.529,95300.0
2012-01-30 10:05:00,125.31,125.34,125.08,125.22,165400.0,94.5215,94.5441,94.348,94.4536,165400.0
2012-01-30 10:10:00,125.2,125.21,125.0,125.05,212300.0,94.4385,94.446,94.2876,94.3253,212300.0
2012-01-30 10:15:00,125.06,125.18,125.02,125.14,141000.0,94.3329,94.4234,94.3027,94.3932,141000.0
2012-01-30 10:20:00,125.14,125.26,125.11,125.26,76500.0,94.3932,94.4837,94.3706,94.4837,76500.0
2012-01-30 10:25:00,125.26,125.28,125.14,125.14,74400.0,94.4837,94.4988,94.3932,94.3932,74400.0
2012-01-30 10:30:00,125.14,125.27,125.13,125.24,67300.0,94.3932,94.4913,94.3857,94.4687,67300.0
2012-01-30 10:35:00,125.24,125.29,125.22,125.26,50400.0,94.4687,94.5064,94.4536,94.4837,50400.0
2012-01-30 10:40:00,125.26,125.3,125.22,125.3,34500.0,94.4837,94.5139,94.4536,94.5139,34500.0
2012-01-30 10:45:00,125.31,125.39,125.29,125.37,69600.0,94.5215,94.5818,94.5064,94.5667,69600.0
2012-01-30 10:50:00,125.36,125.39,125.29,125.33,61700.0,94.5592,94.5818,94.5064,94.5365,61700.0
2012-01-30 10:55:00,125.35,125.35,125.27,125.29,37100.0,94.5516,94.5516,94.4913,94.5064,37100.0
2012-01-30 11:00:00,125.29,125.51,125.29,125.47,145700.0,94.5064,94.6723,94.5064,94.6421,145700.0
2012-01-30 11:05:00,125.47,125.49,125.42,125.44,79400.0,94.6421,94.6572,94.6044,94.6195,79400.0
2012-01-30 11:10:00,125.44,125.48,125.35,125.36,75100.0,94.6195,94.6497,94.5516,94.5592,75100.0
2012-01-30 11:15:00,125.37,125.43,125.34,125.43,110300.0,94.5667,94.612,94.5441,94.612,110300.0
2012-01-30 11:20:00,125.45,125.52,125.43,125.48,79400.0,94.6271,94.6799,94.612,94.6497,79400.0
2012-01-30 11:25:00,125.48,125.55,125.46,125.46,62400.0,94.6497,94.7025,94.6346,94.6346,62400.0
2012-01-30 11:30:00,125.47,125.49,125.42,125.45,59900.0,94.6421,94.6572,94.6044,94.6271,59900.0
2012-01-30 11:35:00,125.46,125.58,125.46,125.54,33100.0,94.6346,94.7251,94.6346,94.6949,33100.0
2012-01-30 11:40:00,125.54,125.56,125.43,125.43,62600.0,94.6949,94.71,94.612,94.612,62600.0
2012-01-30 11:45:00,125.44,125.45,125.4,125.45,54000.0,94.6195,94.6271,94.5893,94.6271,54000.0
2012-01-30 11:50:00,125.47,125.51,125.44,125.49,19100.0,94.6421,94.6723,94.6195,94.6572,19100.0
2012-01-30 11:55:00,125.48,125.54,125.42,125.52,33800.0,94.6497,94.6949,94.6044,94.6799,33800.0
2012-01-30 12:00:00,125.53,125.55,125.51,125.54,20500.0,94.6874,94.7025,94.6723,94.6949,20500.0
2012-01-30 12:05:00,125.54,125.62,125.54,125.59,58300.0,94.6949,94.7553,94.6949,94.7327,58300.0
2012-01-30 12:10:00,125.59,125.62,125.55,125.57,45100.0,94.7327,94.7553,94.7025,94.7176,45100.0
2012-01-30 12:15:00,125.57,125.62,125.57,125.57,37500.0,94.7176,94.7553,94.7176,94.7176,37500.0
2012-01-30 12:20:00,125.57,125.64,125.52,125.62,30100.0,94.7176,94.7704,94.6799,94.7553,30100.0
2012-01-30 12:25:00,125.62,125.63,125.59,125.59,36500.0,94.7553,94.7628,94.7327,94.7327,36500.0
2012-01-30 12:30:00,125.59,125.63,125.58,125.58,26400.0,94.7327,94.7628,94.7251,94.7251,26400.0
2012-01-30 12:35:00,125.57,125.57,125.51,125.53,26400.0,94.7176,94.7176,94.6723,94.6874,26400.0
2012-01-30 12:40:00,125.54,125.58,125.51,125.51,29300.0,94.6949,94.7251,94.6723,94.6723,29300.0
2012-01-30 12:45:00,125.5,125.52,125.46,125.49,27500.0,94.6648,94.6799,94.6346,94.6572,27500.0
2012-01-30 12:50:00,125.5,125.52,125.47,125.5,43900.0,94.6648,94.6799,94.6421,94.6648,43900.0
2012-01-30 12:55:00,125.51,125.57,125.49,125.55,18200.0,94.6723,94.7176,94.6572,94.7025,18200.0
2012-01-30 13:00:00,125.56,125.58,125.5,125.54,45500.0,94.71,94.7251,94.6648,94.6949,45500.0
2012-01-30 13:05:00,125.55,125.55,125.44,125.44,38100.0,94.7025,94.7025,94.6195,94.6195,38100.0
2012-01-30 13:10:00,125.45,125.47,125.41,125.46,81100.0,94.6271,94.6421,94.5969,94.6346,81100.0
2012-01-30 13:15:00,125.47,125.49,125.42,125.48,58800.0,94.6421,94.6572,94.6044,94.6497,58800.0
2012-01-30 13:20:00,125.49,125.61,125.49,125.6,34800.0,94.6572,94.7477,94.6572,94.7402,34800.0
2012-01-30 13:25:00,125.59,125.62,125.57,125.61,13300.0,94.7327,94.7553,94.7176,94.7477,13300.0
2012-01-30 13:30:00,125.62,125.67,125.61,125.67,48700.0,94.7553,94.793,94.7477,94.793,48700.0
2012-01-30 13:35:00,125.68,125.8,125.67,125.78,93000.0,94.8005,94.8911,94.793,94.876,93000.0
2012-01-30 13:40:00,125.78,125.89,125.78,125.89,98400.0,94.876,94.9589,94.876,94.9589,98400.0
2012-01-30 13:45:00,125.9,126.01,125.9,125.97,85100.0,94.9665,95.0495,94.9665,95.0193,85100.0
2012-01-30 13:50:00,125.96,125.97,125.92,125.94,43200.0,95.0117,95.0193,94.9816,94.9967,43200.0
2012-01-30 13:55:00,125.94,125.99,125.9,125.96,32800.0,94.9967,95.0344,94.9665,95.0117,32800.0
2012-01-30 14:00:00,125.93,125.97,125.91,125.92,58300.0,94.9891,95.0193,94.974,94.9816,58300.0
2012-01-30 14:05:00,125.92,125.98,125.91,125.96,32800.0,94.9816,95.0268,94.974,95.0117,32800.0
2012-01-30 14:10:00,125.97,126.15,125.96,126.05,170900.0,95.0193,95.1551,95.0117,95.0796,170900.0
2012-01-30 14:15:00,126.06,126.14,126.06,126.09,36500.0,95.0872,95.1475,95.0872,95.1098,36500.0
2012-01-30 14:20:00,126.1,126.14,126.08,126.09,36500.0,95.1173,95.1475,95.1023,95.1098,36500.0
2012-01-30 14:25:00,126.08,126.13,126.08,126.09,12700.0,95.1023,95.14,95.1023,95.1098,12700.0
2012-01-30 14:30:00,126.11,126.12,126.06,126.12,21900.0,95.1249,95.1324,95.0872,95.1324,21900.0
2012-01-30 14:35:00,126.14,126.14,126.1,126.13,8800.0,95.1475,95.1475,95.1173,95.14,8800.0
2012-01-30 14:40:00,126.13,126.21,126.12,126.19,34500.0,95.14,95.2003,95.1324,95.1852,34500.0
2012-01-30 14:45:00,126.2,126.28,126.13,126.14,178400.0,95.1928,95.2531,95.14,95.1475,178400.0
2012-01-30 14:50:00,126.15,126.19,126.07,126.1,42300.0,95.1551,95.1852,95.0947,95.1173,42300.0
2012-01-30 14:55:00,126.11,126.16,126.08,126.14,86200.0,95.1249,95.1626,95.1023,95.1475,86200.0
2012-01-30 15:00:00,126.13,126.14,126.03,126.06,79300.0,95.14,95.1475,95.0645,95.0872,79300.0
2012-01-30 15:05:00,126.05,126.14,126.05,126.1,28900.0,95.0796,95.1475,95.0796,95.1173,28900.0
2012-01-30 15:10:00,126.1,126.23,126.1,126.19,58000.0,95.1173,95.2154,95.1173,95.1852,58000.0
2012-01-30 15:15:00,126.19,126.24,126.17,126.2,31300.0,95.1852,95.223,95.1702,95.1928,31300.0
2012-01-30 15:20:00,126.2,126.21,126.13,126.21,52100.0,95.1928,95.2003,95.14,95.2003,52100.0
2012-01-30 15:25:00,126.21,126.24,126.18,126.24,28200.0,95.2003,95.223,95.1777,95.223,28200.0
2012-01-30 15:30:00,126.25,126.31,126.12,126.14,98500.0,95.2305,95.2758,95.1324,95.1475,98500.0
2012-01-30 15:35:00,126.13,126.15,126.0,126.05,81800.0,95.14,95.1551,95.0419,95.0796,81800.0
2012-01-30 15:40:00,126.06,126.09,125.98,126.05,95700.0,95.0872,95.1098,95.0268,95.0796,95700.0
2012-01-30 15:45:00,126.04,126.19,126.01,126.18,117600.0,95.0721,95.1852,95.0495,95.1777,117600.0
2012-01-30 15:50:00,126.19,126.24,126.14,126.17,110400.0,95.1852,95.223,95.1475,95.1702,110400.0
2012-01-30 15:55:00,126.17,126.25,126.14,126.23,243100.0,95.1702,95.2305,95.1475,95.2154,243100.0
2012-01-31 09:30:00,126.88,126.9,126.82,126.84,112400.0,95.7057,95.7208,95.6604,95.6755,112400.0
2012-01-31 09:35:00,126.85,126.91,126.82,126.9,46200.0,95.6831,95.7283,95.6604,95.7208,46200.0
2012-01-31 09:40:00,126.91,126.92,126.54,126.56,115100.0,95.7283,95.7359,95.4492,95.4643,115100.0
2012-01-31 09:45:00,126.59,126.65,126.51,126.55,113200.0,95.487,95.5322,95.4266,95.4568,113200.0
2012-01-31 09:50:00,126.55,126.67,126.52,126.57,110100.0,95.4568,95.5473,95.4342,95.4719,110100.0
2012-01-31 09:55:00,126.58,126.83,126.55,126.78,167300.0,95.4794,95.668,95.4568,95.6303,167300.0
2012-01-31 10:00:00,126.62,126.8,126.35,126.37,452100.0,95.5096,95.6454,95.3059,95.321,452100.0
2012-01-31 10:05:00,126.36,126.37,126.06,126.15,228300.0,95.3135,95.321,95.0872,95.1551,228300.0
2012-01-31 10:10:00,126.15,126.31,126.14,126.25,102800.0,95.1551,95.2758,95.1475,95.2305,102800.0
2012-01-31 10:15:00,126.26,126.33,126.18,126.21,61700.0,95.238,95.2908,95.1777,95.2003,61700.0
2012-01-31 10:20:00,126.21,126.34,126.21,126.33,37700.0,95.2003,95.2984,95.2003,95.2908,37700.0
2012-01-31 10:25:00,126.33,126.4,126.31,126.32,95200.0,95.2908,95.3436,95.2758,95.2833,95200.0
2012-01-31 10:30:00,126.32,126.34,126.25,126.28,34900.0,95.2833,95.2984,95.2305,95.2531,34900.0
2012-01-31 10:35:00,126.3,126.32,125.96,125.99,154300.0,95.2682,95.2833,95.0117,95.0344,154300.0
2012-01-31 10:40:00,125.99,126.1,125.94,126.09,110400.0,95.0344,95.1173,94.9967,95.1098,110400.0
2012-01-31 10:45:00,126.07,126.07,125.86,125.91,209400.0,95.0947,95.0947,94.9363,94.974,209400.0
2012-01-31 10:50:00,125.9,125.9,125.76,125.82,119000.0,94.9665,94.9665,94.8609,94.9061,119000.0
2012-01-31 10:55:00,125.82,125.85,125.72,125.82,145500.0,94.9061,94.9288,94.8307,94.9061,145500.0
2012-01-31 11:00:00,125.82,125.86,125.77,125.78,56600.0,94.9061,94.9363,94.8684,94.876,56600.0
2012-01-31 11:05:00,125.78,125.83,125.66,125.71,69900.0,94.876,94.9137,94.7855,94.8232,69900.0
2012-01-31 11:10:00,125.7,125.7,125.47,125.53,164600.0,94.8156,94.8156,94.6421,94.6874,164600.0
2012-01-31 11:15:00,125.54,125.63,125.53,125.61,102500.0,94.6949,94.7628,94.6874,94.7477,102500.0
2012-01-31 11:20:00,125.6,125.66,125.58,125.66,92900.0,94.7402,94.7855,94.7251,94.7855,92900.0
2012-01-31 11:25:00,125.66,125.68,125.56,125.59,106500.0,94.7855,94.8005,94.71,94.7327,106500.0
2012-01-31 11:30:00,125.59,125.59,125.51,125.53,51900.0,94.7327,94.7327,94.6723,94.6874,51900.0
2012-01-31 11:35:00,125.53,125.65,125.5,125.62,32700.0,94.6874,94.7779,94.6648,94.7553,32700.0
2012-01-31 11:40:00,125.62,125.68,125.59,125.67,37400.0,94.7553,94.8005,94.7327,94.793,37400.0
2012-01-31 11:45:00,125.67,125.68,125.52,125.58,37800.0,94.793,94.8005,94.6799,94.7251,37800.0
2012-01-31 11:50:00,125.58,125.6,125.38,125.42,185000.0,94.7251,94.7402,94.5743,94.6044,185000.0
2012-01-31 11:55:00,125.41,125.54,125.4,125.53,117500.0,94.5969,94.6949,94.5893,94.6874,117500.0
2012-01-31 12:00:00,125.53,125.61,125.52,125.6,117900.0,94.6874,94.7477,94.6799,94.7402,117900.0
2012-01-31 12:05:00,125.6,125.62,125.51,125.6,67400.0,94.7402,94.7553,94.6723,94.7402,67400.0
2012-01-31 12:10:00,125.59,125.63,125.55,125.59,40700.0,94.7327,94.7628,94.7025,94.7327,40700.0
2012-01-31 12:15:00,125.58,125.72,125.57,125.71,21800.0,94.7251,94.8307,94.7176,94.8232,21800.0
2012-01-31 12:20:00,125.71,125.72,125.64,125.64,41100.0,94.8232,94.8307,94.7704,94.7704,41100.0
2012-01-31 12:25:00,125.64,125.75,125.64,125.68,35600.0,94.7704,94.8533,94.7704,94.8005,35600.0
2012-01-31 12:30:00,125.69,125.8,125.69,125.79,51700.0,94.8081,94.8911,94.8081,94.8835,51700.0
2012-01-31 12:35:00,125.78,125.83,125.77,125.8,28800.0,94.876,94.9137,94.8684,94.8911,28800.0
2012-01-31 12:40:00,125.8,125.8,125.71,125.73,20300.0,94.8911,94.8911,94.8232,94.8383,20300.0
2012-01-31 12:45:00,125.73,125.77,125.71,125.74,16400.0,94.8383,94.8684,94.8232,94.8458,16400.0
2012-01-31 12:50:00,125.74,125.8,125.74,125.78,15700.0,94.8458,94.8911,94.8458,94.876,15700.0
2012-01-31 12:55:00,125.79,125.81,125.73,125.75,16300.0,94.8835,94.8986,94.8383,94.8533,16300.0
2012-01-31 13:00:00,125.75,125.83,125.74,125.82,17300.0,94.8533,94.9137,94.8458,94.9061,17300.0
2012-01-31 13:05:00,125.83,125.87,125.82,125.85,20300.0,94.9137,94.9439,94.9061,94.9288,20300.0
2012-01-31 13:10:00,125.86,125.9,125.85,125.86,40200.0,94.9363,94.9665,94.9288,94.9363,40200.0
2012-01-31 13:15:00,125.86,125.91,125.85,125.9,14700.0,94.9363,94.974,94.9288,94.9665,14700.0
2012-01-31 13:20:00,125.9,125.91,125.87,125.9,17100.0,94.9665,94.974,94.9439,94.9665,17100.0
2012-01-31 13:25:00,125.91,125.93,125.88,125.91,33900.0,94.974,94.9891,94.9514,94.974,33900.0
2012-01-31 13:30:00,125.91,125.91,125.84,125.85,11300.0,94.974,94.974,94.9212,94.9288,11300.0
2012-01-31 13:35:00,125.85,125.87,125.79,125.79,27000.0,94.9288,94.9439,94.8835,94.8835,27000.0
2012-01-31 13:40:00,125.79,125.8,125.74,125.8,50400.0,94.8835,94.8911,94.8458,94.8911,50400.0
2012-01-31 13:45:00,125.8,125.83,125.72,125.72,26200.0,94.8911,94.9137,94.8307,94.8307,26200.0
2012-01-31 13:50:00,125.71,125.72,125.6,125.67,110500.0,94.8232,94.8307,94.7402,94.793,110500.0
2012-01-31 13:55:00,125.68,125.72,125.65,125.69,63900.0,94.8005,94.8307,94.7779,94.8081,63900.0
2012-01-31 14:00:00,125.69,125.74,125.63,125.67,82300.0,94.8081,94.8458,94.7628,94.793,82300.0
2012-01-31 14:05:00,125.68,125.71,125.65,125.65,15600.0,94.8005,94.8232,94.7779,94.7779,15600.0
2012-01-31 14:10:00,125.66,125.84,125.65,125.82,45100.0,94.7855,94.9212,94.7779,94.9061,45100.0
2012-01-31 14:15:00,125.81,125.92,125.8,125.92,30100.0,94.8986,94.9816,94.8911,94.9816,30100.0
2012-01-31 14:20:00,125.91,126.03,125.91,125.95,67700.0,94.974,95.0645,94.974,95.0042,67700.0
2012-01-31 14:25:00,125.95,126.02,125.95,126.02,20900.0,95.0042,95.057,95.0042,95.057,20900.0
2012-01-31 14:30:00,126.03,126.04,125.96,125.97,40800.0,95.0645,95.0721,95.0117,95.0193,40800.0
2012-01-31 14:35:00,125.97,125.97,125.91,125.94,33100.0,95.0193,95.0193,94.974,94.9967,33100.0
2012-01-31 14:40:00,125.95,125.96,125.88,125.88,40700.0,95.0042,95.0117,94.9514,94.9514,40700.0
2012-01-31 14:45:00,125.88,125.9,125.85,125.89,23700.0,94.9514,94.9665,94.9288,94.9589,23700.0
2012-01-31 14:50:00,125.9,125.98,125.89,125.98,31700.0,94.9665,95.0268,94.9589,95.0268,31700.0
2012-01-31 14:55:00,125.98,126.04,125.96,126.03,36900.0,95.0268,95.0721,95.0117,95.0645,36900.0
2012-01-31 15:00:00,126.03,126.03,125.87,125.88,28800.0,95.0645,95.0645,94.9439,94.9514,28800.0
2012-01-31 15:05:00,125.88,126.01,125.87,126.0,31600.0,94.9514,95.0495,94.9439,95.0419,31600.0
2012-01-31 15:10:00,126.0,126.05,125.91,126.02,100600.0,95.0419,95.0796,94.974,95.057,100600.0
2012-01-31 15:15:00,126.02,126.13,126.01,126.09,72900.0,95.057,95.14,95.0495,95.1098,72900.0
2012-01-31 15:20:00,126.08,126.11,125.96,126.03,147300.0,95.1023,95.1249,95.0117,95.0645,147300.0
2012-01-31 15:25:00,126.03,126.13,126.03,126.12,54900.0,95.0645,95.14,95.0645,95.1324,54900.0
2012-01-31 15:30:00,126.13,126.17,126.03,126.03,47600.0,95.14,95.1702,95.0645,95.0645,47600.0
2012-01-31 15:35:00,126.03,126.09,125.98,126.03,45700.0,95.0645,95.1098,95.0268,95.0645,45700.0
2012-01-31 15:40:00,126.04,126.13,126.03,126.08,43700.0,95.0721,95.14,95.0645,95.1023,43700.0
2012-01-31 15:45:00,126.08,126.14,126.02,126.03,70300.0,95.1023,95.1475,95.057,95.0645,70300.0
2012-01-31 15:50:00,126.03,126.05,125.95,125.97,66900.0,95.0645,95.0796,95.0042,95.0193,66900.0
2012-01-31 15:55:00,125.96,126.17,125.95,126.05,204600.0,95.0117,95.1702,95.0042,95.0796,204600.0
2012-02-01 09:30:00,127.07,127.14,127.03,127.09,98100.0,95.849,95.9018,95.8188,95.8641,98100.0
2012-02-01 09:35:00,127.09,127.33,127.09,127.21,127300.0,95.8641,96.0451,95.8641,95.9546,127300.0
2012-02-01 09:40:00,127.22,127.22,127.02,127.08,106000.0,95.9622,95.9622,95.8113,95.8566,106000.0
2012-02-01 09:45:00,127.08,127.1,127.01,127.08,124600.0,95.8566,95.8717,95.8038,95.8566,124600.0
2012-02-01 09:50:00,127.09,127.17,126.99,126.99,48800.0,95.8641,95.9245,95.7887,95.7887,48800.0
2012-02-01 09:55:00,126.99,127.13,126.99,127.06,63900.0,95.7887,95.8943,95.7887,95.8415,63900.0
2012-02-01 10:00:00,127.07,127.2,126.91,127.13,197400.0,95.849,95.9471,95.7283,95.8943,197400.0
2012-02-01 10:05:00,127.14,127.36,127.12,127.36,124600.0,95.9018,96.0678,95.8867,96.0678,124600.0
2012-02-01 10:10:00,127.37,127.47,127.35,127.46,149400.0,96.0753,96.1507,96.0602,96.1432,149400.0
2012-02-01 10:15:00,127.46,127.47,127.38,127.4,65200.0,96.1432,96.1507,96.0829,96.0979,65200.0
2012-02-01 10:20:00,127.41,127.58,127.39,127.54,137300.0,96.1055,96.2337,96.0904,96.2035,137300.0
2012-02-01 10:25:00,127.54,127.59,127.5,127.51,70500.0,96.2035,96.2413,96.1734,96.1809,70500.0
2012-02-01 10:30:00,127.5,127.5,127.44,127.44,33000.0,96.1734,96.1734,96.1281,96.1281,33000.0
2012-02-01 10:35:00,127.43,127.51,127.43,127.47,66600.0,96.1206,96.1809,96.1206,96.1507,66600.0
2012-02-01 10:40:00,127.45,127.52,127.39,127.45,88400.0,96.1357,96.1885,96.0904,96.1357,88400.0
2012-02-01 10:45:00,127.46,127.48,127.39,127.44,46100.0,96.1432,96.1583,96.0904,96.1281,46100.0
2012-02-01 10:50:00,127.45,127.48,127.41,127.42,54600.0,96.1357,96.1583,96.1055,96.113,54600.0
2012-02-01 10:55:00,127.4,127.49,127.37,127.48,67100.0,96.0979,96.1658,96.0753,96.1583,67100.0
2012-02-01 11:00:00,127.48,127.55,127.46,127.46,103300.0,96.1583,96.2111,96.1432,96.1432,103300.0
2012-02-01 11:05:00,127.47,127.53,127.44,127.5,38700.0,96.1507,96.196,96.1281,96.1734,38700.0
2012-02-01 11:10:00,127.5,127.53,127.43,127.47,105900.0,96.1734,96.196,96.1206,96.1507,105900.0
2012-02-01 11:15:00,127.46,127.46,127.3,127.35,187500.0,96.1432,96.1432,96.0225,96.0602,187500.0
2012-02-01 11:20:00,127.36,127.39,127.32,127.36,107900.0,96.0678,96.0904,96.0376,96.0678,107900.0
2012-02-01 11:25:00,127.36,127.44,127.33,127.42,251300.0,96.0678,96.1281,96.0451,96.113,251300.0
2012-02-01 11:30:00,127.41,127.47,127.4,127.46,218600.0,96.1055,96.1507,96.0979,96.1432,218600.0
2012-02-01 11:35:00,127.47,127.52,127.45,127.46,279700.0,96.1507,96.1885,96.1357,96.1432,279700.0
2012-02-01 11:40:00,127.45,127.47,127.38,127.42,37800.0,96.1357,96.1507,96.0829,96.113,37800.0
2012-02-01 11:45:00,127.42,127.52,127.33,127.42,200800.0,96.113,96.1885,96.0451,96.113,200800.0
2012-02-01 11:50:00,127.41,127.45,127.4,127.42,125100.0,96.1055,96.1357,96.0979,96.113,125100.0
2012-02-01 11:55:00,127.41,127.45,127.39,127.39,63900.0,96.1055,96.1357,96.0904,96.0904,63900.0
2012-02-01 12:00:00,127.37,127.45,127.37,127.42,52800.0,96.0753,96.1357,96.0753,96.113,52800.0
2012-02-01 12:05:00,127.42,127.44,127.39,127.43,69800.0,96.113,96.1281,96.0904,96.1206,69800.0
2012-02-01 12:10:00,127.42,127.43,127.39,127.41,37700.0,96.113,96.1206,96.0904,96.1055,37700.0
2012-02-01 12:15:00,127.42,127.49,127.42,127.46,280200.0,96.113,96.1658,96.113,96.1432,280200.0
2012-02-01 12:20:00,127.47,127.54,127.46,127.52,212600.0,96.1507,96.2035,96.1432,96.1885,212600.0
2012-02-01 12:25:00,127.53,127.56,127.48,127.5,46300.0,96.196,96.2186,96.1583,96.1734,46300.0
2012-02-01 12:30:00,127.5,127.57,127.48,127.54,117000.0,96.1734,96.2262,96.1583,96.2035,117000.0
2012-02-01 12:35:00,127.53,127.54,127.5,127.52,79000.0,96.196,96.2035,96.1734,96.1885,79000.0
2012-02-01 12:40:00,127.51,127.51,127.4,127.42,116800.0,96.1809,96.1809,96.0979,96.113,116800.0
2012-02-01 12:45:00,127.41,127.42,127.37,127.38,329300.0,96.1055,96.113,96.0753,96.0829,329300.0
2012-02-01 12:50:00,127.37,127.42,127.36,127.42,153200.0,96.0753,96.113,96.0678,96.113,153200.0
2012-02-01 12:55:00,127.42,127.42,127.38,127.39,109300.0,96.113,96.113,96.0829,96.0904,109300.0
2012-02-01 13:00:00,127.38,127.44,127.38,127.43,97800.0,96.0829,96.1281,96.0829,96.1206,97800.0
2012-02-01 13:05:00,127.44,127.47,127.41,127.41,156600.0,96.1281,96.1507,96.1055,96.1055,156600.0
2012-02-01 13:10:00,127.41,127.48,127.4,127.46,86800.0,96.1055,96.1583,96.0979,96.1432,86800.0
2012-02-01 13:15:00,127.47,127.51,127.46,127.5,28500.0,96.1507,96.1809,96.1432,96.1734,28500.0
2012-02-01 13:20:00,127.51,127.56,127.51,127.54,70600.0,96.1809,96.2186,96.1809,96.2035,70600.0
2012-02-01 13:25:00,127.54,127.54,127.43,127.45,34400.0,96.2035,96.2035,96.1206,96.1357,34400.0
2012-02-01 13:30:00,127.43,127.46,127.4,127.44,23200.0,96.1206,96.1432,96.0979,96.1281,23200.0
2012-02-01 13:35:00,127.44,127.55,127.44,127.51,203500.0,96.1281,96.2111,96.1281,96.1809,203500.0
2012-02-01 13:40:00,127.51,127.52,127.33,127.34,540600.0,96.1809,96.1885,96.0451,96.0527,540600.0
2012-02-01 13:45:00,127.36,127.4,127.33,127.36,86500.0,96.0678,96.0979,96.0451,96.0678,86500.0
2012-02-01 13:50:00,127.37,127.38,127.31,127.37,63100.0,96.0753,96.0829,96.0301,96.0753,63100.0
2012-02-01 13:55:00,127.36,127.36,127.28,127.31,80000.0,96.0678,96.0678,96.0074,96.0301,80000.0
2012-02-01 14:00:00,127.32,127.34,127.29,127.31,112600.0,96.0376,96.0527,96.015,96.0301,112600.0
2012-02-01 14:05:00,127.3,127.33,127.24,127.26,53600.0,96.0225,96.0451,95.9773,95.9923,53600.0
2012-02-01 14:10:00,127.26,127.31,127.26,127.28,69200.0,95.9923,96.0301,95.9923,96.0074,69200.0
2012-02-01 14:15:00,127.29,127.34,127.29,127.31,96600.0,96.015,96.0527,96.015,96.0301,96600.0
2012-02-01 14:20:00,127.32,127.34,127.3,127.31,75900.0,96.0376,96.0527,96.0225,96.0301,75900.0
2012-02-01 14:25:00,127.31,127.35,127.25,127.33,82500.0,96.0301,96.0602,95.9848,96.0451,82500.0
2012-02-01 14:30:00,127.33,127.34,127.23,127.26,73200.0,96.0451,96.0527,95.9697,95.9923,73200.0
2012-02-01 14:35:00,127.26,127.32,127.26,127.28,73400.0,95.9923,96.0376,95.9923,96.0074,73400.0
2012-02-01 14:40:00,127.29,127.32,127.21,127.26,97000.0,96.015,96.0376,95.9546,95.9923,97000.0
2012-02-01 14:45:00,127.26,127.26,127.19,127.19,63800.0,95.9923,95.9923,95.9395,95.9395,63800.0
2012-02-01 14:50:00,127.2,127.33,127.19,127.33,97600.0,95.9471,96.0451,95.9395,96.0451,97600.0
2012-02-01 14:55:00,127.32,127.32,127.27,127.3,31600.0,96.0376,96.0376,95.9999,96.0225,31600.0
2012-02-01 15:00:00,127.3,127.36,127.3,127.36,87000.0,96.0225,96.0678,96.0225,96.0678,87000.0
2012-02-01 15:05:00,127.35,127.39,127.3,127.38,21900.0,96.0602,96.0904,96.0225,96.0829,21900.0
2012-02-01 15:10:00,127.38,127.45,127.32,127.32,163700.0,96.0829,96.1357,96.0376,96.0376,163700.0
2012-02-01 15:15:00,127.32,127.32,127.27,127.3,40700.0,96.0376,96.0376,95.9999,96.0225,40700.0
2012-02-01 15:20:00,127.29,127.3,127.11,127.18,158700.0,96.015,96.0225,95.8792,95.932,158700.0
2012-02-01 15:25:00,127.19,127.21,127.1,127.1,65300.0,95.9395,95.9546,95.8717,95.8717,65300.0
2012-02-01 15:30:00,127.11,127.13,127.04,127.1,100200.0,95.8792,95.8943,95.8264,95.8717,100200.0
2012-02-01 15:35:00,127.09,127.14,127.05,127.12,243400.0,95.8641,95.9018,95.8339,95.8867,243400.0
2012-02-01 15:40:00,127.13,127.19,127.11,127.11,91600.0,95.8943,95.9395,95.8792,95.8792,91600.0
2012-02-01 15:45:00,127.11,127.16,127.04,127.07,90400.0,95.8792,95.9169,95.8264,95.849,90400.0
2012-02-01 15:50:00,127.08,127.16,126.89,126.9,174600.0,95.8566,95.9169,95.7132,95.7208,174600.0
2012-02-01 15:55:00,126.91,126.98,126.77,126.89,324000.0,95.7283,95.7811,95.6227,95.7132,324000.0
2012-02-02 09:30:00,127.01,127.16,126.99,127.15,98800.0,95.8038,95.9169,95.7887,95.9094,98800.0
2012-02-02 09:35:00,127.16,127.16,127.03,127.05,36100.0,95.9169,95.9169,95.8188,95.8339,36100.0
2012-02-02 09:40:00,127.04,127.04,126.84,126.88,79000.0,95.8264,95.8264,95.6755,95.7057,79000.0
2012-02-02 09:45:00,126.88,126.88,126.76,126.82,71300.0,95.7057,95.7057,95.6152,95.6604,71300.0
2012-02-02 09:50:00,126.82,126.82,126.68,126.7,158600.0,95.6604,95.6604,95.5548,95.5699,158600.0
2012-02-02 09:55:00,126.71,126.89,126.71,126.85,40300.0,95.5775,95.7132,95.5775,95.6831,40300.0
2012-02-02 10:00:00,126.87,126.96,126.86,126.89,66200.0,95.6982,95.766,95.6906,95.7132,66200.0
2012-02-02 10:05:00,126.9,127.0,126.84,126.99,60600.0,95.7208,95.7962,95.6755,95.7887,60600.0
2012-02-02 10:10:00,126.99,127.06,126.92,126.96,114100.0,95.7887,95.8415,95.7359,95.766,114100.0
2012-02-02 10:15:00,126.97,127.04,126.94,126.98,79800.0,95.7736,95.8264,95.751,95.7811,79800.0
2012-02-02 10:20:00,126.98,127.02,126.95,126.96,80900.0,95.7811,95.8113,95.7585,95.766,80900.0
2012-02-02 10:25:00,126.97,126.99,126.87,126.88,44800.0,95.7736,95.7887,95.6982,95.7057,44800.0
2012-02-02 10:30:00,126.88,126.93,126.87,126.89,41900.0,95.7057,95.7434,95.6982,95.7132,41900.0
2012-02-02 10:35:00,126.91,126.97,126.89,126.93,26700.0,95.7283,95.7736,95.7132,95.7434,26700.0
2012-02-02 10:40:00,126.93,127.04,126.93,126.97,102800.0,95.7434,95.8264,95.7434,95.7736,102800.0
2012-02-02 10:45:00,126.96,127.05,126.96,127.05,72300.0,95.766,95.8339,95.766,95.8339,72300.0
2012-02-02 10:50:00,127.05,127.13,127.03,127.04,89600.0,95.8339,95.8943,95.8188,95.8264,89600.0
2012-02-02 10:55:00,127.03,127.08,126.96,126.97,61300.0,95.8188,95.8566,95.766,95.7736,61300.0
2012-02-02 11:00:00,126.98,127.08,126.98,127.05,43000.0,95.7811,95.8566,95.7811,95.8339,43000.0
2012-02-02 11:05:00,127.05,127.07,127.02,127.04,51400.0,95.8339,95.849,95.8113,95.8264,51400.0
2012-02-02 11:10:00,127.04,127.04,126.96,126.99,36800.0,95.8264,95.8264,95.766,95.7887,36800.0
2012-02-02 11:15:00,126.98,126.98,126.86,126.89,70900.0,95.7811,95.7811,95.6906,95.7132,70900.0
2012-02-02 11:20:00,126.88,126.95,126.88,126.91,19000.0,95.7057,95.7585,95.7057,95.7283,19000.0
2012-02-02 11:25:00,126.91,126.97,126.91,126.92,30700.0,95.7283,95.7736,95.7283,95.7359,30700.0
2012-02-02 11:30:00,126.91,126.93,126.86,126.89,44000.0,95.7283,95.7434,95.6906,95.7132,44000.0
2012-02-02 11:35:00,126.9,126.9,126.68,126.72,150600.0,95.7208,95.7208,95.5548,95.585,150600.0
2012-02-02 11:40:00,126.71,126.72,126.67,126.7,51400.0,95.5775,95.585,95.5473,95.5699,51400.0
2012-02-02 11:45:00,126.69,126.74,126.68,126.74,44600.0,95.5624,95.6001,95.5548,95.6001,44600.0
2012-02-02 11:50:00,126.74,126.84,126.74,126.8,131800.0,95.6001,95.6755,95.6001,95.6454,131800.0
2012-02-02 11:55:00,126.8,126.82,126.77,126.82,56800.0,95.6454,95.6604,95.6227,95.6604,56800.0
2012-02-02 12:00:00,126.81,126.85,126.79,126.8,31800.0,95.6529,95.6831,95.6378,95.6454,31800.0
2012-02-02 12:05:00,126.8,126.8,126.74,126.75,33700.0,95.6454,95.6454,95.6001,95.6076,33700.0
2012-02-02 12:10:00,126.75,126.75,126.64,126.64,59800.0,95.6076,95.6076,95.5247,95.5247,59800.0
2012-02-02 12:15:00,126.64,126.67,126.59,126.63,151000.0,95.5247,95.5473,95.487,95.5171,151000.0
2012-02-02 12:20:00,126.62,126.68,126.59,126.65,68100.0,95.5096,95.5548,95.487,95.5322,68100.0
2012-02-02 12:25:00,126.65,126.7,126.65,126.66,17200.0,95.5322,95.5699,95.5322,95.5398,17200.0
2012-02-02 12:30:00,126.65,126.67,126.62,126.65,61800.0,95.5322,95.5473,95.5096,95.5322,61800.0
2012-02-02 12:35:00,126.66,126.66,126.51,126.52,79900.0,95.5398,95.5398,95.4266,95.4342,79900.0
2012-02-02 12:40:00,126.51,126.53,126.48,126.52,54300.0,95.4266,95.4417,95.404,95.4342,54300.0
2012-02-02 12:45:00,126.51,126.59,126.51,126.58,84500.0,95.4266,95.487,95.4266,95.4794,84500.0
2012-02-02 12:50:00,126.58,126.6,126.57,126.59,35300.0,95.4794,95.4945,95.4719,95.487,35300.0
2012-02-02 12:55:00,126.59,126.71,126.58,126.71,41700.0,95.487,95.5775,95.4794,95.5775,41700.0
2012-02-02 13:00:00,126.7,126.71,126.64,126.64,20300.0,95.5699,95.5775,95.5247,95.5247,20300.0
2012-02-02 13:05:00,126.63,126.7,126.63,126.69,14000.0,95.5171,95.5699,95.5171,95.5624,14000.0
2012-02-02 13:10:00,126.69,126.74,126.68,126.68,23500.0,95.5624,95.6001,95.5548,95.5548,23500.0
2012-02-02 13:15:00,126.67,126.73,126.66,126.71,27600.0,95.5473,95.5926,95.5398,95.5775,27600.0
2012-02-02 13:20:00,126.71,126.73,126.65,126.67,24200.0,95.5775,95.5926,95.5322,95.5473,24200.0
2012-02-02 13:25:00,126.66,126.66,126.62,126.62,14200.0,95.5398,95.5398,95.5096,95.5096,14200.0
2012-02-02 13:30:00,126.62,126.71,126.6,126.7,30100.0,95.5096,95.5775,95.4945,95.5699,30100.0
2012-02-02 13:35:00,126.69,126.73,126.69,126.73,24300.0,95.5624,95.5926,95.5624,95.5926,24300.0
2012-02-02 13:40:00,126.73,126.76,126.7,126.71,25200.0,95.5926,95.6152,95.5699,95.5775,25200.0
2012-02-02 13:45:00,126.71,126.8,126.71,126.76,37400.0,95.5775,95.6454,95.5775,95.6152,37400.0
2012-02-02 13:50:00,126.76,126.78,126.74,126.78,30600.0,95.6152,95.6303,95.6001,95.6303,30600.0
2012-02-02 13:55:00,126.79,126.83,126.78,126.78,29800.0,95.6378,95.668,95.6303,95.6303,29800.0
2012-02-02 14:00:00,126.79,126.79,126.77,126.78,26400.0,95.6378,95.6378,95.6227,95.6303,26400.0
2012-02-02 14:05:00,126.78,126.81,126.78,126.81,26800.0,95.6303,95.6529,95.6303,95.6529,26800.0
2012-02-02 14:10:00,126.82,126.82,126.79,126.81,26600.0,95.6604,95.6604,95.6378,95.6529,26600.0
2012-02-02 14:15:00,126.82,126.83,126.74,126.79,38500.0,95.6604,95.668,95.6001,95.6378,38500.0
2012-02-02 14:20:00,126.79,126.83,126.77,126.83,83300.0,95.6378,95.668,95.6227,95.668,83300.0
2012-02-02 14:25:00,126.83,126.84,126.78,126.79,30700.0,95.668,95.6755,95.6303,95.6378,30700.0
2012-02-02 14:30:00,126.81,126.87,126.81,126.87,20100.0,95.6529,95.6982,95.6529,95.6982,20100.0
2012-02-02 14:35:00,126.87,126.88,126.85,126.85,24500.0,95.6982,95.7057,95.6831,95.6831,24500.0
2012-02-02 14:40:00,126.84,126.84,126.78,126.82,25100.0,95.6755,95.6755,95.6303,95.6604,25100.0
2012-02-02 14:45:00,126.82,126.84,126.76,126.81,18200.0,95.6604,95.6755,95.6152,95.6529,18200.0
2012-02-02 14:50:00,126.81,126.81,126.74,126.79,111600.0,95.6529,95.6529,95.6001,95.6378,111600.0
2012-02-02 14:55:00,126.8,126.85,126.78,126.83,55500.0,95.6454,95.6831,95.6303,95.668,55500.0
2012-02-02 15:00:00,126.83,126.88,126.81,126.85,120000.0,95.668,95.7057,95.6529,95.6831,120000.0
2012-02-02 15:05:00,126.86,126.89,126.82,126.83,73800.0,95.6906,95.7132,95.6604,95.668,73800.0
2012-02-02 15:10:00,126.84,126.87,126.81,126.87,41200.0,95.6755,95.6982,95.6529,95.6982,41200.0
2012-02-02 15:15:00,126.87,126.88,126.82,126.84,25700.0,95.6982,95.7057,95.6604,95.6755,25700.0
2012-02-02 15:20:00,126.83,126.87,126.82,126.86,14700.0,95.668,95.6982,95.6604,95.6906,14700.0
2012-02-02 15:25:00,126.87,126.91,126.86,126.86,25400.0,95.6982,95.7283,95.6906,95.6906,25400.0
2012-02-02 15:30:00,126.86,126.89,126.84,126.87,25600.0,95.6906,95.7132,95.6755,95.6982,25600.0
2012-02-02 15:35:00,126.87,127.0,126.87,126.95,104200.0,95.6982,95.7962,95.6982,95.7585,104200.0
2012-02-02 15:40:00,126.95,126.98,126.86,126.92,78900.0,95.7585,95.7811,95.6906,95.7359,78900.0
2012-02-02 15:45:00,126.92,126.94,126.86,126.88,72500.0,95.7359,95.751,95.6906,95.7057,72500.0
2012-02-02 15:50:00,126.88,126.89,126.81,126.84,67500.0,95.7057,95.7132,95.6529,95.6755,67500.0
2012-02-02 15:55:00,126.84,126.86,126.79,126.82,136400.0,95.6755,95.6906,95.6378,95.6604,136400.0
2012-02-03 09:30:00,128.06,128.11,127.93,127.97,187900.0,96.5958,96.6335,96.4977,96.5279,187900.0
2012-02-03 09:35:00,127.93,127.95,127.84,127.86,121800.0,96.4977,96.5128,96.4298,96.4449,121800.0
2012-02-03 09:40:00,127.87,127.99,127.83,127.89,150600.0,96.4525,96.543,96.4223,96.4675,150600.0
2012-02-03 09:45:00,127.89,128.02,127.88,128.01,152700.0,96.4675,96.5656,96.46,96.5581,152700.0
2012-02-03 09:50:00,127.99,128.06,127.97,128.03,46900.0,96.543,96.5958,96.5279,96.5732,46900.0
2012-02-03 09:55:00,128.03,128.09,128.01,128.06,81500.0,96.5732,96.6184,96.5581,96.5958,81500.0
2012-02-03 10:00:00,128.1,128.49,128.06,128.17,309500.0,96.626,96.9201,96.5958,96.6788,309500.0
2012-02-03 10:05:00,128.18,128.36,128.15,128.34,105800.0,96.6863,96.8221,96.6637,96.807,105800.0
2012-02-03 10:10:00,128.33,128.41,128.31,128.36,133500.0,96.7994,96.8598,96.7844,96.8221,133500.0
2012-02-03 10:15:00,128.37,128.44,128.31,128.31,206300.0,96.8296,96.8824,96.7844,96.7844,206300.0
2012-02-03 10:20:00,128.31,128.4,128.25,128.26,575500.0,96.7844,96.8522,96.7391,96.7466,575500.0
2012-02-03 10:25:00,128.25,128.25,128.1,128.13,438300.0,96.7391,96.7391,96.626,96.6486,438300.0
2012-02-03 10:30:00,128.13,128.19,128.13,128.18,176400.0,96.6486,96.6938,96.6486,96.6863,176400.0
2012-02-03 10:35:00,128.2,128.34,128.19,128.3,115900.0,96.7014,96.807,96.6938,96.7768,115900.0
2012-02-03 10:40:00,128.28,128.28,128.21,128.24,459000.0,96.7617,96.7617,96.7089,96.7316,459000.0
2012-02-03 10:45:00,128.24,128.24,128.18,128.21,98600.0,96.7316,96.7316,96.6863,96.7089,98600.0
2012-02-03 10:50:00,128.2,128.22,128.19,128.19,45200.0,96.7014,96.7165,96.6938,96.6938,45200.0
2012-02-03 10:55:00,128.19,128.25,128.19,128.2,60900.0,96.6938,96.7391,96.6938,96.7014,60900.0
2012-02-03 11:00:00,128.21,128.21,128.1,128.1,87000.0,96.7089,96.7089,96.626,96.626,87000.0
2012-02-03 11:05:00,128.09,128.1,128.04,128.05,64600.0,96.6184,96.626,96.5807,96.5882,64600.0
2012-02-03 11:10:00,128.06,128.1,128.04,128.09,39800.0,96.5958,96.626,96.5807,96.6184,39800.0
2012-02-03 11:15:00,128.1,128.16,128.1,128.15,51200.0,96.626,96.6712,96.626,96.6637,51200.0
2012-02-03 11:20:00,128.15,128.25,128.15,128.25,26600.0,96.6637,96.7391,96.6637,96.7391,26600.0
2012-02-03 11:25:00,128.24,128.27,128.24,128.26,20600.0,96.7316,96.7542,96.7316,96.7466,20600.0
2012-02-03 11:30:00,128.25,128.28,128.22,128.22,22700.0,96.7391,96.7617,96.7165,96.7165,22700.0
2012-02-03 11:35:00,128.21,128.25,128.2,128.21,24500.0,96.7089,96.7391,96.7014,96.7089,24500.0
2012-02-03 11:40:00,128.21,128.24,128.17,128.23,55500.0,96.7089,96.7316,96.6788,96.724,55500.0
2012-02-03 11:45:00,128.24,128.26,128.23,128.26,23700.0,96.7316,96.7466,96.724,96.7466,23700.0
2012-02-03 11:50:00,128.26,128.27,128.23,128.25,27800.0,96.7466,96.7542,96.724,96.7391,27800.0
2012-02-03 11:55:00,128.24,128.24,128.13,128.14,82600.0,96.7316,96.7316,96.6486,96.6561,82600.0
2012-02-03 12:00:00,128.13,128.24,128.1,128.24,40200.0,96.6486,96.7316,96.626,96.7316,40200.0
2012-02-03 12:05:00,128.24,128.27,128.2,128.27,59800.0,96.7316,96.7542,96.7014,96.7542,59800.0
2012-02-03 12:10:00,128.27,128.3,128.22,128.23,22300.0,96.7542,96.7768,96.7165,96.724,22300.0
2012-02-03 12:15:00,128.23,128.26,128.22,128.23,25500.0,96.724,96.7466,96.7165,96.724,25500.0
2012-02-03 12:20:00,128.22,128.27,128.21,128.27,15300.0,96.7165,96.7542,96.7089,96.7542,15300.0
2012-02-03 12:25:00,128.28,128.3,128.27,128.28,37900.0,96.7617,96.7768,96.7542,96.7617,37900.0
2012-02-03 12:30:00,128.28,128.28,128.25,128.26,30400.0,96.7617,96.7617,96.7391,96.7466,30400.0
2012-02-03 12:35:00,128.25,128.27,128.22,128.25,37200.0,96.7391,96.7542,96.7165,96.7391,37200.0
2012-02-03 12:40:00,128.26,128.37,128.26,128.37,92500.0,96.7466,96.8296,96.7466,96.8296,92500.0
2012-02-03 12:45:00,128.36,128.4,128.31,128.31,61800.0,96.8221,96.8522,96.7844,96.7844,61800.0
2012-02-03 12:50:00,128.32,128.36,128.3,128.32,41100.0,96.7919,96.8221,96.7768,96.7919,41100.0
2012-02-03 12:55:00,128.32,128.33,128.26,128.3,22400.0,96.7919,96.7994,96.7466,96.7768,22400.0
2012-02-03 13:00:00,128.31,128.35,128.29,128.34,15800.0,96.7844,96.8145,96.7693,96.807,15800.0
2012-02-03 13:05:00,128.33,128.33,128.28,128.33,17500.0,96.7994,96.7994,96.7617,96.7994,17500.0
2012-02-03 13:10:00,128.32,128.34,128.28,128.29,29000.0,96.7919,96.807,96.7617,96.7693,29000.0
2012-02-03 13:15:00,128.29,128.34,128.27,128.29,40300.0,96.7693,96.807,96.7542,96.7693,40300.0
2012-02-03 13:20:00,128.29,128.31,128.28,128.29,20300.0,96.7693,96.7844,96.7617,96.7693,20300.0
2012-02-03 13:25:00,128.29,128.31,128.28,128.28,28600.0,96.7693,96.7844,96.7617,96.7617,28600.0
2012-02-03 13:30:00,128.27,128.27,128.24,128.25,25100.0,96.7542,96.7542,96.7316,96.7391,25100.0
2012-02-03 13:35:00,128.24,128.24,128.21,128.21,24000.0,96.7316,96.7316,96.7089,96.7089,24000.0
2012-02-03 13:40:00,128.21,128.22,128.15,128.18,19900.0,96.7089,96.7165,96.6637,96.6863,19900.0
2012-02-03 13:45:00,128.18,128.2,128.17,128.18,27500.0,96.6863,96.7014,96.6788,96.6863,27500.0
2012-02-03 13:50:00,128.19,128.24,128.18,128.23,16000.0,96.6938,96.7316,96.6863,96.724,16000.0
2012-02-03 13:55:00,128.24,128.26,128.17,128.19,24500.0,96.7316,96.7466,96.6788,96.6938,24500.0
2012-02-03 14:00:00,128.21,128.25,128.21,128.22,28200.0,96.7089,96.7391,96.7089,96.7165,28200.0
2012-02-03 14:05:00,128.23,128.24,128.22,128.22,12900.0,96.724,96.7316,96.7165,96.7165,12900.0
2012-02-03 14:10:00,128.22,128.26,128.2,128.26,21300.0,96.7165,96.7466,96.7014,96.7466,21300.0
2012-02-03 14:15:00,128.26,128.32,128.25,128.3,53200.0,96.7466,96.7919,96.7391,96.7768,53200.0
2012-02-03 14:20:00,128.31,128.33,128.26,128.28,38300.0,96.7844,96.7994,96.7466,96.7617,38300.0
2012-02-03 14:25:00,128.28,128.3,128.22,128.26,26000.0,96.7617,96.7768,96.7165,96.7466,26000.0
2012-02-03 14:30:00,128.25,128.26,128.22,128.23,25000.0,96.7391,96.7466,96.7165,96.724,25000.0
2012-02-03 14:35:00,128.23,128.28,128.22,128.22,51500.0,96.724,96.7617,96.7165,96.7165,51500.0
2012-02-03 14:40:00,128.21,128.26,128.21,128.26,25700.0,96.7089,96.7466,96.7089,96.7466,25700.0
2012-02-03 14:45:00,128.26,128.28,128.22,128.27,38600.0,96.7466,96.7617,96.7165,96.7542,38600.0
2012-02-03 14:50:00,128.26,128.3,128.25,128.27,100600.0,96.7466,96.7768,96.7391,96.7542,100600.0
2012-02-03 14:55:00,128.28,128.34,128.25,128.31,117600.0,96.7617,96.807,96.7391,96.7844,117600.0
2012-02-03 15:00:00,128.31,128.33,128.29,128.3,36700.0,96.7844,96.7994,96.7693,96.7768,36700.0
2012-02-03 15:05:00,128.3,128.35,128.28,128.28,40500.0,96.7768,96.8145,96.7617,96.7617,40500.0
2012-02-03 15:10:00,128.28,128.31,128.28,128.3,34900.0,96.7617,96.7844,96.7617,96.7768,34900.0
2012-02-03 15:15:00,128.3,128.32,128.24,128.26,59900.0,96.7768,96.7919,96.7316,96.7466,59900.0
2012-02-03 15:20:00,128.25,128.25,128.18,128.21,62200.0,96.7391,96.7391,96.6863,96.7089,62200.0
2012-02-03 15:25:00,128.21,128.25,128.17,128.23,56200.0,96.7089,96.7391,96.6788,96.724,56200.0
2012-02-03 15:30:00,128.24,128.26,128.19,128.19,86700.0,96.7316,96.7466,96.6938,96.6938,86700.0
2012-02-03 15:35:00,128.19,128.2,128.1,128.13,153100.0,96.6938,96.7014,96.626,96.6486,153100.0
2012-02-03 15:40:00,128.13,128.18,128.1,128.14,112500.0,96.6486,96.6863,96.626,96.6561,112500.0
2012-02-03 15:45:00,128.16,128.26,128.16,128.24,166300.0,96.6712,96.7466,96.6712,96.7316,166300.0
2012-02-03 15:50:00,128.24,128.3,128.23,128.3,233000.0,96.7316,96.7768,96.724,96.7768,233000.0
2012-02-03 15:55:00,128.3,128.39,128.3,128.37,509300.0,96.7768,96.8447,96.7768,96.8296,509300.0
2012-02-06 09:30:00,127.83,127.86,127.71,127.72,101500.0,96.4223,96.4449,96.3318,96.3393,101500.0
2012-02-06 09:35:00,127.72,127.97,127.68,127.92,79600.0,96.3393,96.5279,96.3091,96.4902,79600.0
2012-02-06 09:40:00,127.9,127.92,127.74,127.75,74400.0,96.4751,96.4902,96.3544,96.3619,74400.0
2012-02-06 09:45:00,127.75,127.91,127.75,127.91,35500.0,96.3619,96.4826,96.3619,96.4826,35500.0
2012-02-06 09:50:00,127.91,128.0,127.9,127.94,68700.0,96.4826,96.5505,96.4751,96.5053,68700.0
2012-02-06 09:55:00,127.94,127.96,127.86,127.86,65100.0,96.5053,96.5203,96.4449,96.4449,65100.0
2012-02-06 10:00:00,127.87,127.98,127.87,127.95,45700.0,96.4525,96.5354,96.4525,96.5128,45700.0
2012-02-06 10:05:00,127.96,128.04,127.95,127.95,61300.0,96.5203,96.5807,96.5128,96.5128,61300.0
2012-02-06 10:10:00,127.94,128.04,127.93,127.95,47200.0,96.5053,96.5807,96.4977,96.5128,47200.0
2012-02-06 10:15:00,127.96,128.02,127.9,127.91,32200.0,96.5203,96.5656,96.4751,96.4826,32200.0
2012-02-06 10:20:00,127.9,127.96,127.89,127.95,44700.0,96.4751,96.5203,96.4675,96.5128,44700.0
2012-02-06 10:25:00,127.95,127.96,127.88,127.88,49500.0,96.5128,96.5203,96.46,96.46,49500.0
2012-02-06 10:30:00,127.88,127.92,127.88,127.92,13300.0,96.46,96.4902,96.46,96.4902,13300.0
2012-02-06 10:35:00,127.91,127.96,127.89,127.92,47800.0,96.4826,96.5203,96.4675,96.4902,47800.0
2012-02-06 10:40:00,127.91,127.91,127.77,127.83,34800.0,96.4826,96.4826,96.377,96.4223,34800.0
2012-02-06 10:45:00,127.82,127.88,127.79,127.81,36500.0,96.4147,96.46,96.3921,96.4072,36500.0
2012-02-06 10:50:00,127.82,127.91,127.78,127.87,65400.0,96.4147,96.4826,96.3846,96.4525,65400.0
2012-02-06 10:55:00,127.87,127.97,127.87,127.97,29500.0,96.4525,96.5279,96.4525,96.5279,29500.0
2012-02-06 11:00:00,127.97,127.98,127.9,127.98,45200.0,96.5279,96.5354,96.4751,96.5354,45200.0
2012-02-06 11:05:00,127.96,128.04,127.95,128.02,68400.0,96.5203,96.5807,96.5128,96.5656,68400.0
2012-02-06 11:10:00,128.03,128.11,128.02,128.02,103500.0,96.5732,96.6335,96.5656,96.5656,103500.0
2012-02-06 11:15:00,128.02,128.05,128.0,128.04,33600.0,96.5656,96.5882,96.5505,96.5807,33600.0
2012-02-06 11:20:00,128.04,128.04,127.94,128.0,51000.0,96.5807,96.5807,96.5053,96.5505,51000.0
2012-02-06 11:25:00,128.0,128.02,127.98,128.01,21900.0,96.5505,96.5656,96.5354,96.5581,21900.0
2012-02-06 11:30:00,128.01,128.03,127.99,128.01,33800.0,96.5581,96.5732,96.543,96.5581,33800.0
2012-02-06 11:35:00,128.0,128.0,127.93,127.96,27900.0,96.5505,96.5505,96.4977,96.5203,27900.0
2012-02-06 11:40:00,127.97,127.98,127.94,127.98,18800.0,96.5279,96.5354,96.5053,96.5354,18800.0
2012-02-06 11:45:00,127.98,128.01,127.96,127.96,16500.0,96.5354,96.5581,96.5203,96.5203,16500.0
2012-02-06 11:50:00,127.95,127.96,127.92,127.92,15700.0,96.5128,96.5203,96.4902,96.4902,15700.0
2012-02-06 11:55:00,127.94,128.01,127.89,127.96,30700.0,96.5053,96.5581,96.4675,96.5203,30700.0
2012-02-06 12:00:00,127.98,128.0,127.93,127.97,39700.0,96.5354,96.5505,96.4977,96.5279,39700.0
2012-02-06 12:05:00,127.97,127.97,127.91,127.93,24300.0,96.5279,96.5279,96.4826,96.4977,24300.0
2012-02-06 12:10:00,127.93,127.94,127.88,127.93,19400.0,96.4977,96.5053,96.46,96.4977,19400.0
2012-02-06 12:15:00,127.93,127.95,127.93,127.94,19700.0,96.4977,96.5128,96.4977,96.5053,19700.0
2012-02-06 12:20:00,127.95,127.96,127.9,127.91,21900.0,96.5128,96.5203,96.4751,96.4826,21900.0
2012-02-06 12:25:00,127.92,127.92,127.88,127.88,17100.0,96.4902,96.4902,96.46,96.46,17100.0
2012-02-06 12:30:00,127.89,128.01,127.87,127.99,133400.0,96.4675,96.5581,96.4525,96.543,133400.0
2012-02-06 12:35:00,127.98,128.03,127.96,128.01,89000.0,96.5354,96.5732,96.5203,96.5581,89000.0
2012-02-06 12:40:00,128.01,128.01,127.96,127.99,60200.0,96.5581,96.5581,96.5203,96.543,60200.0
2012-02-06 12:45:00,128.0,128.03,127.99,128.01,18600.0,96.5505,96.5732,96.543,96.5581,18600.0
2012-02-06 12:50:00,128.02,128.03,127.99,128.0,29100.0,96.5656,96.5732,96.543,96.5505,29100.0
2012-02-06 12:55:00,128.0,128.04,128.0,128.01,30200.0,96.5505,96.5807,96.5505,96.5581,30200.0
2012-02-06 13:00:00,128.01,128.03,127.99,128.01,34700.0,96.5581,96.5732,96.543,96.5581,34700.0
2012-02-06 13:05:00,128.0,128.03,128.0,128.0,34200.0,96.5505,96.5732,96.5505,96.5505,34200.0
2012-02-06 13:10:00,128.02,128.03,127.98,127.99,51900.0,96.5656,96.5732,96.5354,96.543,51900.0
2012-02-06 13:15:00,128.0,128.03,127.99,127.99,24100.0,96.5505,96.5732,96.543,96.543,24100.0
2012-02-06 13:20:00,128.0,128.01,127.94,127.98,25000.0,96.5505,96.5581,96.5053,96.5354,25000.0
2012-02-06 13:25:00,127.98,127.98,127.95,127.95,28500.0,96.5354,96.5354,96.5128,96.5128,28500.0
2012-02-06 13:30:00,127.95,128.0,127.94,127.98,111800.0,96.5128,96.5505,96.5053,96.5354,111800.0
2012-02-06 13:35:00,127.98,127.98,127.9,127.91,28700.0,96.5354,96.5354,96.4751,96.4826,28700.0
2012-02-06 13:40:00,127.91,127.91,127.86,127.87,41100.0,96.4826,96.4826,96.4449,96.4525,41100.0
2012-02-06 13:45:00,127.86,127.89,127.84,127.87,13000.0,96.4449,96.4675,96.4298,96.4525,13000.0
2012-02-06 13:50:00,127.88,127.9,127.82,127.9,20700.0,96.46,96.4751,96.4147,96.4751,20700.0
2012-02-06 13:55:00,127.89,127.9,127.86,127.88,17400.0,96.4675,96.4751,96.4449,96.46,17400.0
2012-02-06 14:00:00,127.88,127.91,127.86,127.9,17200.0,96.46,96.4826,96.4449,96.4751,17200.0
2012-02-06 14:05:00,127.9,127.91,127.88,127.9,11200.0,96.4751,96.4826,96.46,96.4751,11200.0
2012-02-06 14:10:00,127.9,127.96,127.9,127.96,33600.0,96.4751,96.5203,96.4751,96.5203,33600.0
2012-02-06 14:15:00,127.96,127.96,127.9,127.91,15800.0,96.5203,96.5203,96.4751,96.4826,15800.0
2012-02-06 14:20:00,127.91,127.94,127.9,127.93,18000.0,96.4826,96.5053,96.4751,96.4977,18000.0
2012-02-06 14:25:00,127.94,127.94,127.9,127.94,8800.0,96.5053,96.5053,96.4751,96.5053,8800.0
2012-02-06 14:30:00,127.94,127.96,127.94,127.94,5400.0,96.5053,96.5203,96.5053,96.5053,5400.0
2012-02-06 14:35:00,127.95,128.01,127.94,127.99,65400.0,96.5128,96.5581,96.5053,96.543,65400.0
2012-02-06 14:40:00,128.0,128.0,127.94,127.99,15400.0,96.5505,96.5505,96.5053,96.543,15400.0
2012-02-06 14:45:00,127.99,128.0,127.93,127.99,21700.0,96.543,96.5505,96.4977,96.543,21700.0
2012-02-06 14:50:00,127.98,127.99,127.96,127.98,12900.0,96.5354,96.543,96.5203,96.5354,12900.0
2012-02-06 14:55:00,127.98,128.02,127.97,127.97,18300.0,96.5354,96.5656,96.5279,96.5279,18300.0
2012-02-06 15:00:00,127.97,128.06,127.97,128.06,17000.0,96.5279,96.5958,96.5279,96.5958,17000.0
2012-02-06 15:05:00,128.06,128.1,128.03,128.06,31700.0,96.5958,96.626,96.5732,96.5958,31700.0
2012-02-06 15:10:00,128.05,128.07,128.0,128.01,25900.0,96.5882,96.6033,96.5505,96.5581,25900.0
2012-02-06 15:15:00,128.01,128.09,128.0,128.09,18900.0,96.5581,96.6184,96.5505,96.6184,18900.0
2012-02-06 15:20:00,128.08,128.11,128.04,128.05,41500.0,96.6109,96.6335,96.5807,96.5882,41500.0
2012-02-06 15:25:00,128.04,128.09,128.04,128.04,30400.0,96.5807,96.6184,96.5807,96.5807,30400.0
2012-02-06 15:30:00,128.04,128.08,128.03,128.07,56800.0,96.5807,96.6109,96.5732,96.6033,56800.0
2012-02-06 15:35:00,128.07,128.08,128.03,128.06,41600.0,96.6033,96.6109,96.5732,96.5958,41600.0
2012-02-06 15:40:00,128.07,128.14,128.05,128.14,71900.0,96.6033,96.6561,96.5882,96.6561,71900.0
2012-02-06 15:45:00,128.15,128.15,128.05,128.1,141200.0,96.6637,96.6637,96.5882,96.626,141200.0
2012-02-06 15:50:00,128.1,128.12,128.04,128.05,382300.0,96.626,96.641,96.5807,96.5882,382300.0
2012-02-06 15:55:00,128.06,128.19,128.06,128.14,213100.0,96.5958,96.6938,96.5958,96.6561,213100.0
2012-02-07 09:30:00,127.97,128.04,127.89,127.95,73700.0,96.5279,96.5807,96.4675,96.5128,73700.0
2012-02-07 09:35:00,127.93,128.0,127.78,127.79,39700.0,96.4977,96.5505,96.3846,96.3921,39700.0
2012-02-07 09:40:00,127.79,127.87,127.79,127.82,33600.0,96.3921,96.4525,96.3921,96.4147,33600.0
2012-02-07 09:45:00,127.84,127.84,127.68,127.72,81900.0,96.4298,96.4298,96.3091,96.3393,81900.0
2012-02-07 09:50:00,127.72,127.75,127.58,127.66,126200.0,96.3393,96.3619,96.2337,96.2941,126200.0
2012-02-07 09:55:00,127.67,127.75,127.59,127.73,44700.0,96.3016,96.3619,96.2413,96.3469,44700.0
2012-02-07 10:00:00,127.72,127.78,127.57,127.6,109900.0,96.3393,96.3846,96.2262,96.2488,109900.0
2012-02-07 10:05:00,127.61,127.72,127.55,127.72,144600.0,96.2563,96.3393,96.2111,96.3393,144600.0
2012-02-07 10:10:00,127.73,127.92,127.67,127.9,123700.0,96.3469,96.4902,96.3016,96.4751,123700.0
2012-02-07 10:15:00,127.9,127.93,127.86,127.89,61700.0,96.4751,96.4977,96.4449,96.4675,61700.0
2012-02-07 10:20:00,127.89,128.04,127.84,128.03,57400.0,96.4675,96.5807,96.4298,96.5732,57400.0
2012-02-07 10:25:00,128.04,128.07,127.91,127.92,131500.0,96.5807,96.6033,96.4826,96.4902,131500.0
2012-02-07 10:30:00,127.92,128.03,127.91,127.93,80100.0,96.4902,96.5732,96.4826,96.4977,80100.0
2012-02-07 10:35:00,127.93,127.99,127.9,127.94,35200.0,96.4977,96.543,96.4751,96.5053,35200.0
2012-02-07 10:40:00,127.95,128.11,127.95,128.08,73400.0,96.5128,96.6335,96.5128,96.6109,73400.0
2012-02-07 10:45:00,128.08,128.17,128.07,128.12,134500.0,96.6109,96.6788,96.6033,96.641,134500.0
2012-02-07 10:50:00,128.12,128.27,128.12,128.23,107500.0,96.641,96.7542,96.641,96.724,107500.0
2012-02-07 10:55:00,128.23,128.41,128.21,128.38,123500.0,96.724,96.8598,96.7089,96.8372,123500.0
2012-02-07 11:00:00,128.39,128.45,128.39,128.42,84000.0,96.8447,96.89,96.8447,96.8673,84000.0
2012-02-07 11:05:00,128.43,128.53,128.37,128.46,153100.0,96.8749,96.9503,96.8296,96.8975,153100.0
2012-02-07 11:10:00,128.46,128.49,128.42,128.47,155900.0,96.8975,96.9201,96.8673,96.905,155900.0
2012-02-07 11:15:00,128.46,128.51,128.45,128.47,80500.0,96.8975,96.9352,96.89,96.905,80500.0
2012-02-07 11:20:00,128.47,128.52,128.45,128.5,58300.0,96.905,96.9428,96.89,96.9277,58300.0
2012-02-07 11:25:00,128.49,128.58,128.47,128.58,69400.0,96.9201,96.988,96.905,96.988,69400.0
2012-02-07 11:30:00,128.57,128.58,128.5,128.55,58700.0,96.9805,96.988,96.9277,96.9654,58700.0
2012-02-07 11:35:00,128.55,128.57,128.46,128.52,164000.0,96.9654,96.9805,96.8975,96.9428,164000.0
2012-02-07 11:40:00,128.53,128.53,128.48,128.5,38700.0,96.9503,96.9503,96.9126,96.9277,38700.0
2012-02-07 11:45:00,128.49,128.51,128.45,128.45,34800.0,96.9201,96.9352,96.89,96.89,34800.0
2012-02-07 11:50:00,128.45,128.47,128.4,128.44,32100.0,96.89,96.905,96.8522,96.8824,32100.0
2012-02-07 11:55:00,128.44,128.47,128.42,128.45,23300.0,96.8824,96.905,96.8673,96.89,23300.0
2012-02-07 12:00:00,128.45,128.5,128.44,128.5,50800.0,96.89,96.9277,96.8824,96.9277,50800.0
2012-02-07 12:05:00,128.49,128.5,128.43,128.45,30000.0,96.9201,96.9277,96.8749,96.89,30000.0
2012-02-07 12:10:00,128.46,128.47,128.43,128.46,108300.0,96.8975,96.905,96.8749,96.8975,108300.0
2012-02-07 12:15:00,128.46,128.51,128.45,128.5,18500.0,96.8975,96.9352,96.89,96.9277,18500.0
2012-02-07 12:20:00,128.5,128.53,128.5,128.53,30700.0,96.9277,96.9503,96.9277,96.9503,30700.0
2012-02-07 12:25:00,128.53,128.55,128.45,128.47,38100.0,96.9503,96.9654,96.89,96.905,38100.0
2012-02-07 12:30:00,128.48,128.49,128.45,128.49,13400.0,96.9126,96.9201,96.89,96.9201,13400.0
2012-02-07 12:35:00,128.49,128.52,128.48,128.52,12100.0,96.9201,96.9428,96.9126,96.9428,12100.0
2012-02-07 12:40:00,128.51,128.53,128.5,128.5,7600.0,96.9352,96.9503,96.9277,96.9277,7600.0
2012-02-07 12:45:00,128.5,128.51,128.48,128.5,14600.0,96.9277,96.9352,96.9126,96.9277,14600.0
2012-02-07 12:50:00,128.49,128.53,128.49,128.53,5000.0,96.9201,96.9503,96.9201,96.9503,5000.0
2012-02-07 12:55:00,128.54,128.58,128.53,128.56,24600.0,96.9578,96.988,96.9503,96.9729,24600.0
2012-02-07 13:00:00,128.56,128.6,128.53,128.57,40000.0,96.9729,97.0031,96.9503,96.9805,40000.0
2012-02-07 13:05:00,128.58,128.63,128.57,128.59,81800.0,96.988,97.0257,96.9805,96.9956,81800.0
2012-02-07 13:10:00,128.59,128.61,128.55,128.57,63200.0,96.9956,97.0106,96.9654,96.9805,63200.0
2012-02-07 13:15:00,128.56,128.59,128.45,128.47,106800.0,96.9729,96.9956,96.89,96.905,106800.0
2012-02-07 13:20:00,128.48,128.5,128.39,128.42,131700.0,96.9126,96.9277,96.8447,96.8673,131700.0
2012-02-07 13:25:00,128.43,128.5,128.43,128.49,99400.0,96.8749,96.9277,96.8749,96.9201,99400.0
2012-02-07 13:30:00,128.48,128.48,128.45,128.45,59200.0,96.9126,96.9126,96.89,96.89,59200.0
2012-02-07 13:35:00,128.45,128.52,128.44,128.51,27900.0,96.89,96.9428,96.8824,96.9352,27900.0
2012-02-07 13:40:00,128.52,128.52,128.47,128.48,14400.0,96.9428,96.9428,96.905,96.9126,14400.0
2012-02-07 13:45:00,128.47,128.56,128.47,128.56,27500.0,96.905,96.9729,96.905,96.9729,27500.0
2012-02-07 13:50:00,128.56,128.62,128.54,128.59,33700.0,96.9729,97.0182,96.9578,96.9956,33700.0
2012-02-07 13:55:00,128.59,128.6,128.54,128.56,53700.0,96.9956,97.0031,96.9578,96.9729,53700.0
2012-02-07 14:00:00,128.56,128.6,128.55,128.56,11300.0,96.9729,97.0031,96.9654,96.9729,11300.0
2012-02-07 14:05:00,128.54,128.56,128.5,128.55,27800.0,96.9578,96.9729,96.9277,96.9654,27800.0
2012-02-07 14:10:00,128.55,128.58,128.54,128.55,9300.0,96.9654,96.988,96.9578,96.9654,9300.0
2012-02-07 14:15:00,128.55,128.59,128.53,128.56,16800.0,96.9654,96.9956,96.9503,96.9729,16800.0
2012-02-07 14:20:00,128.56,128.57,128.48,128.49,19500.0,96.9729,96.9805,96.9126,96.9201,19500.0
2012-02-07 14:25:00,128.49,128.52,128.43,128.47,38200.0,96.9201,96.9428,96.8749,96.905,38200.0
2012-02-07 14:30:00,128.47,128.49,128.45,128.49,23700.0,96.905,96.9201,96.89,96.9201,23700.0
2012-02-07 14:35:00,128.5,128.52,128.49,128.5,32700.0,96.9277,96.9428,96.9201,96.9277,32700.0
2012-02-07 14:40:00,128.5,128.56,128.5,128.51,44000.0,96.9277,96.9729,96.9277,96.9352,44000.0
2012-02-07 14:45:00,128.51,128.55,128.51,128.55,18600.0,96.9352,96.9654,96.9352,96.9654,18600.0
2012-02-07 14:50:00,128.56,128.6,128.5,128.5,34900.0,96.9729,97.0031,96.9277,96.9277,34900.0
2012-02-07 14:55:00,128.49,128.52,128.4,128.43,47700.0,96.9201,96.9428,96.8522,96.8749,47700.0
2012-02-07 15:00:00,128.44,128.53,128.44,128.47,96000.0,96.8824,96.9503,96.8824,96.905,96000.0
2012-02-07 15:05:00,128.48,128.55,128.46,128.55,48200.0,96.9126,96.9654,96.8975,96.9654,48200.0
2012-02-07 15:10:00,128.56,128.61,128.53,128.61,59600.0,96.9729,97.0106,96.9503,97.0106,59600.0
2012-02-07 15:15:00,128.62,128.72,128.6,128.66,112700.0,97.0182,97.0936,97.0031,97.0484,112700.0
2012-02-07 15:20:00,128.65,128.7,128.62,128.66,74400.0,97.0408,97.0785,97.0182,97.0484,74400.0
2012-02-07 15:25:00,128.65,128.75,128.64,128.73,145000.0,97.0408,97.1162,97.0333,97.1012,145000.0
2012-02-07 15:30:00,128.72,128.74,128.66,128.71,78600.0,97.0936,97.1087,97.0484,97.0861,78600.0
2012-02-07 15:35:00,128.7,128.73,128.69,128.7,51600.0,97.0785,97.1012,97.071,97.0785,51600.0
2012-02-07 15:40:00,128.7,128.73,128.65,128.71,141600.0,97.0785,97.1012,97.0408,97.0861,141600.0
2012-02-07 15:45:00,128.71,128.76,128.56,128.61,300300.0,97.0861,97.1238,96.9729,97.0106,300300.0
2012-02-07 15:50:00,128.61,128.64,128.56,128.59,216800.0,97.0106,97.0333,96.9729,96.9956,216800.0
2012-02-07 15:55:00,128.59,128.65,128.51,128.53,252100.0,96.9956,97.0408,96.9352,96.9503,252100.0
2012-02-08 09:30:00,128.62,128.73,128.57,128.7,130500.0,97.0182,97.1012,96.9805,97.0785,130500.0
2012-02-08 09:35:00,128.7,128.71,128.53,128.53,104800.0,97.0785,97.0861,96.9503,96.9503,104800.0
2012-02-08 09:40:00,128.52,128.73,128.52,128.66,80200.0,96.9428,97.1012,96.9428,97.0484,80200.0
2012-02-08 09:45:00,128.67,128.77,128.61,128.75,147600.0,97.0559,97.1313,97.0106,97.1162,147600.0
2012-02-08 09:50:00,128.75,128.79,128.72,128.77,43500.0,97.1162,97.1464,97.0936,97.1313,43500.0
2012-02-08 09:55:00,128.78,128.8,128.7,128.73,54000.0,97.1389,97.154,97.0785,97.1012,54000.0
2012-02-08 10:00:00,128.74,128.79,128.7,128.79,79500.0,97.1087,97.1464,97.0785,97.1464,79500.0
2012-02-08 10:05:00,128.79,128.8,128.69,128.7,66500.0,97.1464,97.154,97.071,97.0785,66500.0
2012-02-08 10:10:00,128.71,128.73,128.67,128.72,65900.0,97.0861,97.1012,97.0559,97.0936,65900.0
2012-02-08 10:15:00,128.72,128.79,128.7,128.75,37800.0,97.0936,97.1464,97.0785,97.1162,37800.0
2012-02-08 10:20:00,128.75,128.78,128.68,128.69,48100.0,97.1162,97.1389,97.0634,97.071,48100.0
2012-02-08 10:25:00,128.69,128.7,128.65,128.69,42100.0,97.071,97.0785,97.0408,97.071,42100.0
2012-02-08 10:30:00,128.69,128.72,128.58,128.58,55100.0,97.071,97.0936,96.988,96.988,55100.0
2012-02-08 10:35:00,128.58,128.61,128.5,128.52,118700.0,96.988,97.0106,96.9277,96.9428,118700.0
2012-02-08 10:40:00,128.53,128.55,128.43,128.45,104300.0,96.9503,96.9654,96.8749,96.89,104300.0
2012-02-08 10:45:00,128.45,128.52,128.45,128.51,36700.0,96.89,96.9428,96.89,96.9352,36700.0
2012-02-08 10:50:00,128.5,128.53,128.48,128.5,38000.0,96.9277,96.9503,96.9126,96.9277,38000.0
2012-02-08 10:55:00,128.51,128.52,128.42,128.52,72400.0,96.9352,96.9428,96.8673,96.9428,72400.0
2012-02-08 11:00:00,128.51,128.56,128.33,128.35,95900.0,96.9352,96.9729,96.7994,96.8145,95900.0
2012-02-08 11:05:00,128.36,128.37,128.26,128.29,106600.0,96.8221,96.8296,96.7466,96.7693,106600.0
2012-02-08 11:10:00,128.29,128.31,128.2,128.28,63800.0,96.7693,96.7844,96.7014,96.7617,63800.0
2012-02-08 11:15:00,128.28,128.3,128.11,128.11,126800.0,96.7617,96.7768,96.6335,96.6335,126800.0
2012-02-08 11:20:00,128.1,128.19,128.06,128.11,237900.0,96.626,96.6938,96.5958,96.6335,237900.0
2012-02-08 11:25:00,128.11,128.17,128.06,128.16,76600.0,96.6335,96.6788,96.5958,96.6712,76600.0
2012-02-08 11:30:00,128.16,128.2,128.14,128.16,36900.0,96.6712,96.7014,96.6561,96.6712,36900.0
2012-02-08 11:35:00,128.16,128.19,128.11,128.18,58800.0,96.6712,96.6938,96.6335,96.6863,58800.0
2012-02-08 11:40:00,128.18,128.19,128.03,128.08,95800.0,96.6863,96.6938,96.5732,96.6109,95800.0
2012-02-08 11:45:00,128.09,128.18,128.08,128.15,47200.0,96.6184,96.6863,96.6109,96.6637,47200.0
2012-02-08 11:50:00,128.14,128.25,128.13,128.25,41800.0,96.6561,96.7391,96.6486,96.7391,41800.0
2012-02-08 11:55:00,128.25,128.27,128.21,128.24,65300.0,96.7391,96.7542,96.7089,96.7316,65300.0
2012-02-08 12:00:00,128.24,128.33,128.24,128.26,96600.0,96.7316,96.7994,96.7316,96.7466,96600.0
2012-02-08 12:05:00,128.27,128.3,128.24,128.27,49200.0,96.7542,96.7768,96.7316,96.7542,49200.0
2012-02-08 12:10:00,128.26,128.31,128.24,128.3,49100.0,96.7466,96.7844,96.7316,96.7768,49100.0
2012-02-08 12:15:00,128.29,128.31,128.25,128.31,55600.0,96.7693,96.7844,96.7391,96.7844,55600.0
2012-02-08 12:20:00,128.31,128.36,128.31,128.34,22900.0,96.7844,96.8221,96.7844,96.807,22900.0
2012-02-08 12:25:00,128.33,128.37,128.32,128.35,23500.0,96.7994,96.8296,96.7919,96.8145,23500.0
2012-02-08 12:30:00,128.36,128.38,128.3,128.34,24100.0,96.8221,96.8372,96.7768,96.807,24100.0
2012-02-08 12:35:00,128.34,128.39,128.34,128.39,23900.0,96.807,96.8447,96.807,96.8447,23900.0
2012-02-08 12:40:00,128.38,128.44,128.38,128.4,39500.0,96.8372,96.8824,96.8372,96.8522,39500.0
2012-02-08 12:45:00,128.41,128.45,128.39,128.4,29900.0,96.8598,96.89,96.8447,96.8522,29900.0
2012-02-08 12:50:00,128.41,128.46,128.38,128.45,84100.0,96.8598,96.8975,96.8372,96.89,84100.0
2012-02-08 12:55:00,128.45,128.51,128.44,128.5,20700.0,96.89,96.9352,96.8824,96.9277,20700.0
2012-02-08 13:00:00,128.5,128.5,128.46,128.47,33500.0,96.9277,96.9277,96.8975,96.905,33500.0
2012-02-08 13:05:00,128.48,128.5,128.47,128.47,23700.0,96.9126,96.9277,96.905,96.905,23700.0
2012-02-08 13:10:00,128.46,128.48,128.43,128.43,32000.0,96.8975,96.9126,96.8749,96.8749,32000.0
2012-02-08 13:15:00,128.44,128.44,128.37,128.39,43500.0,96.8824,96.8824,96.8296,96.8447,43500.0
2012-02-08 13:20:00,128.4,128.45,128.4,128.45,9100.0,96.8522,96.89,96.8522,96.89,9100.0
2012-02-08 13:25:00,128.46,128.52,128.44,128.52,46300.0,96.8975,96.9428,96.8824,96.9428,46300.0
2012-02-08 13:30:00,128.52,128.55,128.45,128.48,44100.0,96.9428,96.9654,96.89,96.9126,44100.0
2012-02-08 13:35:00,128.48,128.53,128.48,128.5,21700.0,96.9126,96.9503,96.9126,96.9277,21700.0
2012-02-08 13:40:00,128.5,128.51,128.48,128.5,12200.0,96.9277,96.9352,96.9126,96.9277,12200.0
2012-02-08 13:45:00,128.49,128.53,128.48,128.53,11500.0,96.9201,96.9503,96.9126,96.9503,11500.0
2012-02-08 13:50:00,128.53,128.55,128.51,128.51,17600.0,96.9503,96.9654,96.9352,96.9352,17600.0
2012-02-08 13:55:00,128.49,128.51,128.45,128.47,41400.0,96.9201,96.9352,96.89,96.905,41400.0
2012-02-08 14:00:00,128.46,128.47,128.42,128.44,14300.0,96.8975,96.905,96.8673,96.8824,14300.0
2012-02-08 14:05:00,128.43,128.47,128.43,128.47,25900.0,96.8749,96.905,96.8749,96.905,25900.0
2012-02-08 14:10:00,128.47,128.52,128.46,128.48,41100.0,96.905,96.9428,96.8975,96.9126,41100.0
2012-02-08 14:15:00,128.48,128.5,128.46,128.5,23800.0,96.9126,96.9277,96.8975,96.9277,23800.0
2012-02-08 14:20:00,128.5,128.51,128.46,128.47,12900.0,96.9277,96.9352,96.8975,96.905,12900.0
2012-02-08 14:25:00,128.48,128.63,128.47,128.58,73500.0,96.9126,97.0257,96.905,96.988,73500.0
2012-02-08 14:30:00,128.58,128.59,128.55,128.57,21400.0,96.988,96.9956,96.9654,96.9805,21400.0
2012-02-08 14:35:00,128.58,128.61,128.57,128.58,32000.0,96.988,97.0106,96.9805,96.988,32000.0
2012-02-08 14:40:00,128.57,128.7,128.55,128.68,101400.0,96.9805,97.0785,96.9654,97.0634,101400.0
2012-02-08 14:45:00,128.67,128.74,128.66,128.68,128000.0,97.0559,97.1087,97.0484,97.0634,128000.0
2012-02-08 14:50:00,128.68,128.73,128.63,128.68,88000.0,97.0634,97.1012,97.0257,97.0634,88000.0
2012-02-08 14:55:00,128.69,128.69,128.66,128.66,32900.0,97.071,97.071,97.0484,97.0484,32900.0
2012-02-08 15:00:00,128.66,128.66,128.61,128.66,121900.0,97.0484,97.0484,97.0106,97.0484,121900.0
2012-02-08 15:05:00,128.65,128.7,128.64,128.67,24100.0,97.0408,97.0785,97.0333,97.0559,24100.0
2012-02-08 15:10:00,128.67,128.69,128.63,128.63,26000.0,97.0559,97.071,97.0257,97.0257,26000.0
2012-02-08 15:15:00,128.64,128.65,128.6,128.64,83800.0,97.0333,97.0408,97.0031,97.0333,83800.0
2012-02-08 15:20:00,128.64,128.65,128.56,128.6,63300.0,97.0333,97.0408,96.9729,97.0031,63300.0
2012-02-08 15:25:00,128.61,128.64,128.6,128.63,33600.0,97.0106,97.0333,97.0031,97.0257,33600.0
2012-02-08 15:30:00,128.64,128.65,128.55,128.59,52400.0,97.0333,97.0408,96.9654,96.9956,52400.0
2012-02-08 15:35:00,128.59,128.68,128.59,128.62,70500.0,96.9956,97.0634,96.9956,97.0182,70500.0
2012-02-08 15:40:00,128.62,128.67,128.55,128.66,90800.0,97.0182,97.0559,96.9654,97.0484,90800.0
2012-02-08 15:45:00,128.66,128.68,128.59,128.61,84700.0,97.0484,97.0634,96.9956,97.0106,84700.0
2012-02-08 15:50:00,128.61,128.66,128.59,128.66,57700.0,97.0106,97.0484,96.9956,97.0484,57700.0
2012-02-08 15:55:00,128.66,128.71,128.63,128.7,131500.0,97.0484,97.0861,97.0257,97.0785,131500.0
2012-02-09 09:30:00,128.98,129.05,128.83,129.01,130600.0,97.2897,97.3425,97.1766,97.3124,130600.0
2012-02-09 09:35:00,129.01,129.02,128.83,128.86,68000.0,97.3124,97.3199,97.1766,97.1992,68000.0
2012-02-09 09:40:00,128.87,128.9,128.77,128.89,158400.0,97.2068,97.2294,97.1313,97.2218,158400.0
2012-02-09 09:45:00,128.9,129.0,128.83,128.86,109300.0,97.2294,97.3048,97.1766,97.1992,109300.0
2012-02-09 09:50:00,128.85,129.03,128.81,129.02,76700.0,97.1917,97.3275,97.1615,97.3199,76700.0
2012-02-09 09:55:00,129.02,129.12,129.01,129.02,92800.0,97.3199,97.3953,97.3124,97.3199,92800.0
2012-02-09 10:00:00,129.04,129.09,128.76,128.79,111800.0,97.335,97.3727,97.1238,97.1464,111800.0
2012-02-09 10:05:00,128.81,128.88,128.74,128.78,161500.0,97.1615,97.2143,97.1087,97.1389,161500.0
2012-02-09 10:10:00,128.78,128.86,128.78,128.85,119400.0,97.1389,97.1992,97.1389,97.1917,119400.0
2012-02-09 10:15:00,128.83,128.87,128.78,128.81,72800.0,97.1766,97.2068,97.1389,97.1615,72800.0
2012-02-09 10:20:00,128.81,128.82,128.56,128.6,139000.0,97.1615,97.169,96.9729,97.0031,139000.0
2012-02-09 10:25:00,128.6,128.63,128.4,128.5,283100.0,97.0031,97.0257,96.8522,96.9277,283100.0
2012-02-09 10:30:00,128.48,128.51,128.36,128.42,136300.0,96.9126,96.9352,96.8221,96.8673,136300.0
2012-02-09 10:35:00,128.43,128.47,128.31,128.44,100500.0,96.8749,96.905,96.7844,96.8824,100500.0
2012-02-09 10:40:00,128.45,128.5,128.39,128.43,83000.0,96.89,96.9277,96.8447,96.8749,83000.0
2012-02-09 10:45:00,128.44,128.6,128.44,128.57,141400.0,96.8824,97.0031,96.8824,96.9805,141400.0
2012-02-09 10:50:00,128.57,128.58,128.53,128.54,70500.0,96.9805,96.988,96.9503,96.9578,70500.0
2012-02-09 10:55:00,128.55,128.67,128.55,128.63,144300.0,96.9654,97.0559,96.9654,97.0257,144300.0
2012-02-09 11:00:00,128.63,128.67,128.6,128.65,102000.0,97.0257,97.0559,97.0031,97.0408,102000.0
2012-02-09 11:05:00,128.67,128.71,128.62,128.64,57200.0,97.0559,97.0861,97.0182,97.0333,57200.0
2012-02-09 11:10:00,128.64,128.72,128.64,128.72,46900.0,97.0333,97.0936,97.0333,97.0936,46900.0
2012-02-09 11:15:00,128.73,128.73,128.64,128.64,71700.0,97.1012,97.1012,97.0333,97.0333,71700.0
2012-02-09 11:20:00,128.64,128.7,128.62,128.68,48600.0,97.0333,97.0785,97.0182,97.0634,48600.0
2012-02-09 11:25:00,128.69,128.73,128.65,128.65,77500.0,97.071,97.1012,97.0408,97.0408,77500.0
2012-02-09 11:30:00,128.65,128.69,128.63,128.67,74700.0,97.0408,97.071,97.0257,97.0559,74700.0
2012-02-09 11:35:00,128.68,128.72,128.55,128.56,59100.0,97.0634,97.0936,96.9654,96.9729,59100.0
2012-02-09 11:40:00,128.57,128.58,128.51,128.57,54700.0,96.9805,96.988,96.9352,96.9805,54700.0
2012-02-09 11:45:00,128.56,128.72,128.51,128.69,95800.0,96.9729,97.0936,96.9352,97.071,95800.0
2012-02-09 11:50:00,128.7,128.85,128.68,128.82,123400.0,97.0785,97.1917,97.0634,97.169,123400.0
2012-02-09 11:55:00,128.83,128.89,128.83,128.89,82100.0,97.1766,97.2218,97.1766,97.2218,82100.0
2012-02-09 12:00:00,128.89,128.99,128.89,128.95,89200.0,97.2218,97.2973,97.2218,97.2671,89200.0
2012-02-09 12:05:00,128.95,128.96,128.9,128.91,24600.0,97.2671,97.2747,97.2294,97.2369,24600.0
2012-02-09 12:10:00,128.91,128.95,128.91,128.92,43100.0,97.2369,97.2671,97.2369,97.2445,43100.0
2012-02-09 12:15:00,128.93,128.93,128.87,128.9,20900.0,97.252,97.252,97.2068,97.2294,20900.0
2012-02-09 12:20:00,128.91,128.93,128.89,128.9,17200.0,97.2369,97.252,97.2218,97.2294,17200.0
2012-02-09 12:25:00,128.91,128.92,128.81,128.81,38300.0,97.2369,97.2445,97.1615,97.1615,38300.0
2012-02-09 12:30:00,128.81,128.82,128.8,128.81,20100.0,97.1615,97.169,97.154,97.1615,20100.0
2012-02-09 12:35:00,128.81,128.81,128.73,128.76,25200.0,97.1615,97.1615,97.1012,97.1238,25200.0
2012-02-09 12:40:00,128.78,128.86,128.78,128.84,41100.0,97.1389,97.1992,97.1389,97.1841,41100.0
2012-02-09 12:45:00,128.85,128.95,128.85,128.93,22300.0,97.1917,97.2671,97.1917,97.252,22300.0
2012-02-09 12:50:00,128.93,128.94,128.91,128.92,11300.0,97.252,97.2596,97.2369,97.2445,11300.0
2012-02-09 12:55:00,128.91,128.92,128.85,128.92,27200.0,97.2369,97.2445,97.1917,97.2445,27200.0
2012-02-09 13:00:00,128.92,129.0,128.91,128.91,51300.0,97.2445,97.3048,97.2369,97.2369,51300.0
2012-02-09 13:05:00,128.91,128.91,128.84,128.85,43400.0,97.2369,97.2369,97.1841,97.1917,43400.0
2012-02-09 13:10:00,128.86,128.9,128.86,128.86,23300.0,97.1992,97.2294,97.1992,97.1992,23300.0
2012-02-09 13:15:00,128.87,128.94,128.87,128.9,69100.0,97.2068,97.2596,97.2068,97.2294,69100.0
2012-02-09 13:20:00,128.89,129.01,128.88,128.98,48600.0,97.2218,97.3124,97.2143,97.2897,48600.0
2012-02-09 13:25:00,128.98,129.04,128.97,129.01,82700.0,97.2897,97.335,97.2822,97.3124,82700.0
2012-02-09 13:30:00,129.0,129.04,128.95,128.99,49500.0,97.3048,97.335,97.2671,97.2973,49500.0
2012-02-09 13:35:00,128.99,129.01,128.97,129.0,32900.0,97.2973,97.3124,97.2822,97.3048,32900.0
2012-02-09 13:40:00,128.99,129.02,128.9,128.9,47900.0,97.2973,97.3199,97.2294,97.2294,47900.0
2012-02-09 13:45:00,128.88,128.95,128.88,128.94,50000.0,97.2143,97.2671,97.2143,97.2596,50000.0
2012-02-09 13:50:00,128.93,128.96,128.92,128.95,10000.0,97.252,97.2747,97.2445,97.2671,10000.0
2012-02-09 13:55:00,128.95,128.96,128.93,128.96,39200.0,97.2671,97.2747,97.252,97.2747,39200.0
2012-02-09 14:00:00,128.96,129.01,128.93,129.01,24600.0,97.2747,97.3124,97.252,97.3124,24600.0
2012-02-09 14:05:00,129.0,129.01,128.91,128.91,18500.0,97.3048,97.3124,97.2369,97.2369,18500.0
2012-02-09 14:10:00,128.91,128.98,128.91,128.93,57000.0,97.2369,97.2897,97.2369,97.252,57000.0
2012-02-09 14:15:00,128.93,128.97,128.93,128.94,13100.0,97.252,97.2822,97.252,97.2596,13100.0
2012-02-09 14:20:00,128.94,128.98,128.92,128.92,15200.0,97.2596,97.2897,97.2445,97.2445,15200.0
2012-02-09 14:25:00,128.93,128.98,128.93,128.96,14400.0,97.252,97.2897,97.252,97.2747,14400.0
2012-02-09 14:30:00,128.96,128.99,128.94,128.99,27700.0,97.2747,97.2973,97.2596,97.2973,27700.0
2012-02-09 14:35:00,128.99,129.0,128.91,128.93,40300.0,97.2973,97.3048,97.2369,97.252,40300.0
2012-02-09 14:40:00,128.95,128.95,128.88,128.92,19100.0,97.2671,97.2671,97.2143,97.2445,19100.0
2012-02-09 14:45:00,128.92,128.95,128.9,128.92,22600.0,97.2445,97.2671,97.2294,97.2445,22600.0
2012-02-09 14:50:00,128.92,128.94,128.89,128.9,32900.0,97.2445,97.2596,97.2218,97.2294,32900.0
2012-02-09 14:55:00,128.9,128.93,128.88,128.88,26200.0,97.2294,97.252,97.2143,97.2143,26200.0
2012-02-09 15:00:00,128.88,128.91,128.84,128.88,69600.0,97.2143,97.2369,97.1841,97.2143,69600.0
2012-02-09 15:05:00,128.9,128.96,128.9,128.9,42500.0,97.2294,97.2747,97.2294,97.2294,42500.0
2012-02-09 15:10:00,128.9,128.93,128.89,128.9,32300.0,97.2294,97.252,97.2218,97.2294,32300.0
2012-02-09 15:15:00,128.9,128.91,128.82,128.82,28700.0,97.2294,97.2369,97.169,97.169,28700.0
2012-02-09 15:20:00,128.84,128.85,128.81,128.83,22300.0,97.1841,97.1917,97.1615,97.1766,22300.0
2012-02-09 15:25:00,128.83,128.92,128.83,128.89,60800.0,97.1766,97.2445,97.1766,97.2218,60800.0
2012-02-09 15:30:00,128.89,128.9,128.85,128.89,31900.0,97.2218,97.2294,97.1917,97.2218,31900.0
2012-02-09 15:35:00,128.88,128.88,128.83,128.88,31600.0,97.2143,97.2143,97.1766,97.2143,31600.0
2012-02-09 15:40:00,128.88,128.89,128.74,128.77,104700.0,97.2143,97.2218,97.1087,97.1313,104700.0
2012-02-09 15:45:00,128.77,128.83,128.73,128.79,123400.0,97.1313,97.1766,97.1012,97.1464,123400.0
2012-02-09 15:50:00,128.78,128.82,128.74,128.79,95500.0,97.1389,97.169,97.1087,97.1464,95500.0
2012-02-09 15:55:00,128.79,128.84,128.71,128.77,231600.0,97.1464,97.1841,97.0861,97.1313,231600.0
2012-02-10 09:30:00,127.78,127.79,127.56,127.7,325800.0,96.3846,96.3921,96.2186,96.3242,325800.0
2012-02-10 09:35:00,127.68,127.77,127.6,127.75,115500.0,96.3091,96.377,96.2488,96.3619,115500.0
2012-02-10 09:40:00,127.74,127.82,127.65,127.73,170800.0,96.3544,96.4147,96.2865,96.3469,170800.0
2012-02-10 09:45:00,127.74,127.79,127.66,127.75,181400.0,96.3544,96.3921,96.2941,96.3619,181400.0
2012-02-10 09:50:00,127.75,127.79,127.65,127.71,118400.0,96.3619,96.3921,96.2865,96.3318,118400.0
2012-02-10 09:55:00,127.65,127.74,127.46,127.5,189700.0,96.2865,96.3544,96.1432,96.1734,189700.0
2012-02-10 10:00:00,127.5,127.58,127.39,127.43,183700.0,96.1734,96.2337,96.0904,96.1206,183700.0
2012-02-10 10:05:00,127.42,127.55,127.38,127.42,160900.0,96.113,96.2111,96.0829,96.113,160900.0
2012-02-10 10:10:00,127.43,127.44,127.31,127.32,106100.0,96.1206,96.1281,96.0301,96.0376,106100.0
2012-02-10 10:15:00,127.31,127.5,127.3,127.47,181000.0,96.0301,96.1734,96.0225,96.1507,181000.0
2012-02-10 10:20:00,127.46,127.53,127.42,127.46,81900.0,96.1432,96.196,96.113,96.1432,81900.0
2012-02-10 10:25:00,127.46,127.53,127.46,127.51,103200.0,96.1432,96.196,96.1432,96.1809,103200.0
2012-02-10 10:30:00,127.51,127.54,127.46,127.53,86800.0,96.1809,96.2035,96.1432,96.196,86800.0
2012-02-10 10:35:00,127.52,127.53,127.43,127.44,39000.0,96.1885,96.196,96.1206,96.1281,39000.0
2012-02-10 10:40:00,127.44,127.57,127.4,127.53,48600.0,96.1281,96.2262,96.0979,96.196,48600.0
2012-02-10 10:45:00,127.54,127.54,127.46,127.49,66700.0,96.2035,96.2035,96.1432,96.1658,66700.0
2012-02-10 10:50:00,127.48,127.55,127.45,127.53,46300.0,96.1583,96.2111,96.1357,96.196,46300.0
2012-02-10 10:55:00,127.54,127.62,127.51,127.6,117800.0,96.2035,96.2639,96.1809,96.2488,117800.0
2012-02-10 11:00:00,127.6,127.68,127.58,127.6,119600.0,96.2488,96.3091,96.2337,96.2488,119600.0
2012-02-10 11:05:00,127.59,127.67,127.58,127.67,49900.0,96.2413,96.3016,96.2337,96.3016,49900.0
2012-02-10 11:10:00,127.66,127.7,127.63,127.64,67900.0,96.2941,96.3242,96.2714,96.279,67900.0
2012-02-10 11:15:00,127.66,127.68,127.61,127.64,57500.0,96.2941,96.3091,96.2563,96.279,57500.0
2012-02-10 11:20:00,127.64,127.65,127.6,127.64,61200.0,96.279,96.2865,96.2488,96.279,61200.0
2012-02-10 11:25:00,127.64,127.65,127.54,127.55,50000.0,96.279,96.2865,96.2035,96.2111,50000.0
2012-02-10 11:30:00,127.55,127.58,127.51,127.57,58300.0,96.2111,96.2337,96.1809,96.2262,58300.0
2012-02-10 11:35:00,127.56,127.62,127.54,127.58,41000.0,96.2186,96.2639,96.2035,96.2337,41000.0
2012-02-10 11:40:00,127.59,127.63,127.58,127.58,25200.0,96.2413,96.2714,96.2337,96.2337,25200.0
2012-02-10 11:45:00,127.58,127.63,127.57,127.63,25900.0,96.2337,96.2714,96.2262,96.2714,25900.0
2012-02-10 11:50:00,127.63,127.73,127.63,127.73,33300.0,96.2714,96.3469,96.2714,96.3469,33300.0
2012-02-10 11:55:00,127.73,127.73,127.62,127.63,48700.0,96.3469,96.3469,96.2639,96.2714,48700.0
2012-02-10 12:00:00,127.63,127.67,127.63,127.66,27400.0,96.2714,96.3016,96.2714,96.2941,27400.0
2012-02-10 12:05:00,127.67,127.71,127.6,127.6,29100.0,96.3016,96.3318,96.2488,96.2488,29100.0
2012-02-10 12:10:00,127.61,127.62,127.57,127.6,45500.0,96.2563,96.2639,96.2262,96.2488,45500.0
2012-02-10 12:15:00,127.61,127.62,127.57,127.61,43200.0,96.2563,96.2639,96.2262,96.2563,43200.0
2012-02-10 12:20:00,127.61,127.64,127.55,127.55,34600.0,96.2563,96.279,96.2111,96.2111,34600.0
2012-02-10 12:25:00,127.56,127.58,127.55,127.56,10400.0,96.2186,96.2337,96.2111,96.2186,10400.0
2012-02-10 12:30:00,127.57,127.61,127.56,127.59,16900.0,96.2262,96.2563,96.2186,96.2413,16900.0
2012-02-10 12:35:00,127.6,127.66,127.59,127.61,23600.0,96.2488,96.2941,96.2413,96.2563,23600.0
2012-02-10 12:40:00,127.62,127.63,127.58,127.63,8900.0,96.2639,96.2714,96.2337,96.2714,8900.0
2012-02-10 12:45:00,127.62,127.67,127.61,127.65,21600.0,96.2639,96.3016,96.2563,96.2865,21600.0
2012-02-10 12:50:00,127.65,127.67,127.61,127.63,46000.0,96.2865,96.3016,96.2563,96.2714,46000.0
2012-02-10 12:55:00,127.65,127.7,127.65,127.68,19000.0,96.2865,96.3242,96.2865,96.3091,19000.0
2012-02-10 13:00:00,127.69,127.69,127.65,127.66,18300.0,96.3167,96.3167,96.2865,96.2941,18300.0
2012-02-10 13:05:00,127.66,127.68,127.63,127.64,15200.0,96.2941,96.3091,96.2714,96.279,15200.0
2012-02-10 13:10:00,127.65,127.68,127.65,127.67,9700.0,96.2865,96.3091,96.2865,96.3016,9700.0
2012-02-10 13:15:00,127.66,127.66,127.6,127.63,38600.0,96.2941,96.2941,96.2488,96.2714,38600.0
2012-02-10 13:20:00,127.62,127.63,127.61,127.63,5600.0,96.2639,96.2714,96.2563,96.2714,5600.0
2012-02-10 13:25:00,127.63,127.64,127.54,127.54,25300.0,96.2714,96.279,96.2035,96.2035,25300.0
2012-02-10 13:30:00,127.54,127.55,127.49,127.49,51400.0,96.2035,96.2111,96.1658,96.1658,51400.0
2012-02-10 13:35:00,127.49,127.49,127.35,127.42,129200.0,96.1658,96.1658,96.0602,96.113,129200.0
2012-02-10 13:40:00,127.42,127.44,127.38,127.44,130300.0,96.113,96.1281,96.0829,96.1281,130300.0
2012-02-10 13:45:00,127.43,127.45,127.4,127.41,22200.0,96.1206,96.1357,96.0979,96.1055,22200.0
2012-02-10 13:50:00,127.42,127.44,127.39,127.43,21900.0,96.113,96.1281,96.0904,96.1206,21900.0
2012-02-10 13:55:00,127.45,127.45,127.33,127.34,29900.0,96.1357,96.1357,96.0451,96.0527,29900.0
2012-02-10 14:00:00,127.34,127.45,127.34,127.42,45400.0,96.0527,96.1357,96.0527,96.113,45400.0
2012-02-10 14:05:00,127.42,127.43,127.38,127.43,20800.0,96.113,96.1206,96.0829,96.1206,20800.0
2012-02-10 14:10:00,127.43,127.45,127.4,127.4,7200.0,96.1206,96.1357,96.0979,96.0979,7200.0
2012-02-10 14:15:00,127.39,127.45,127.37,127.42,58500.0,96.0904,96.1357,96.0753,96.113,58500.0
2012-02-10 14:20:00,127.43,127.5,127.38,127.41,82300.0,96.1206,96.1734,96.0829,96.1055,82300.0
2012-02-10 14:25:00,127.42,127.5,127.41,127.49,55300.0,96.113,96.1734,96.1055,96.1658,55300.0
2012-02-10 14:30:00,127.5,127.55,127.48,127.54,49400.0,96.1734,96.2111,96.1583,96.2035,49400.0
2012-02-10 14:35:00,127.53,127.53,127.44,127.46,72300.0,96.196,96.196,96.1281,96.1432,72300.0
2012-02-10 14:40:00,127.46,127.51,127.46,127.5,20600.0,96.1432,96.1809,96.1432,96.1734,20600.0
2012-02-10 14:45:00,127.51,127.52,127.47,127.49,47600.0,96.1809,96.1885,96.1507,96.1658,47600.0
2012-02-10 14:50:00,127.49,127.51,127.47,127.49,18900.0,96.1658,96.1809,96.1507,96.1658,18900.0
2012-02-10 14:55:00,127.49,127.5,127.46,127.49,18500.0,96.1658,96.1734,96.1432,96.1658,18500.0
2012-02-10 15:00:00,127.48,127.49,127.39,127.41,46600.0,96.1583,96.1658,96.0904,96.1055,46600.0
2012-02-10 15:05:00,127.41,127.41,127.34,127.37,86800.0,96.1055,96.1055,96.0527,96.0753,86800.0
2012-02-10 15:10:00,127.37,127.4,127.3,127.39,185900.0,96.0753,96.0979,96.0225,96.0904,185900.0
2012-02-10 15:15:00,127.39,127.46,127.38,127.42,103500.0,96.0904,96.1432,96.0829,96.113,103500.0
2012-02-10 15:20:00,127.45,127.47,127.42,127.42,52900.0,96.1357,96.1507,96.113,96.113,52900.0
2012-02-10 15:25:00,127.42,127.55,127.4,127.55,141900.0,96.113,96.2111,96.0979,96.2111,141900.0
2012-02-10 15:30:00,127.55,127.56,127.47,127.51,107700.0,96.2111,96.2186,96.1507,96.1809,107700.0
2012-02-10 15:35:00,127.52,127.55,127.48,127.51,91000.0,96.1885,96.2111,96.1583,96.1809,91000.0
2012-02-10 15:40:00,127.51,127.6,127.5,127.56,66900.0,96.1809,96.2488,96.1734,96.2186,66900.0
2012-02-10 15:45:00,127.57,127.7,127.57,127.62,167400.0,96.2262,96.3242,96.2262,96.2639,167400.0
2012-02-10 15:50:00,127.63,127.67,127.6,127.64,92900.0,96.2714,96.3016,96.2488,96.279,92900.0
2012-02-10 15:55:00,127.64,127.88,127.64,127.88,334800.0,96.279,96.46,96.279,96.46,334800.0
2012-02-13 09:30:00,128.68,128.75,128.56,128.59,171800.0,97.0634,97.1162,96.9729,96.9956,171800.0
2012-02-13 09:35:00,128.58,128.64,128.55,128.63,84000.0,96.988,97.0333,96.9654,97.0257,84000.0
2012-02-13 09:40:00,128.63,128.63,128.44,128.44,61000.0,97.0257,97.0257,96.8824,96.8824,61000.0
2012-02-13 09:45:00,128.44,128.49,128.38,128.48,148100.0,96.8824,96.9201,96.8372,96.9126,148100.0
2012-02-13 09:50:00,128.48,128.5,128.42,128.45,127400.0,96.9126,96.9277,96.8673,96.89,127400.0
2012-02-13 09:55:00,128.45,128.5,128.41,128.42,87000.0,96.89,96.9277,96.8598,96.8673,87000.0
2012-02-13 10:00:00,128.42,128.48,128.36,128.44,116200.0,96.8673,96.9126,96.8221,96.8824,116200.0
2012-02-13 10:05:00,128.44,128.53,128.44,128.46,96700.0,96.8824,96.9503,96.8824,96.8975,96700.0
2012-02-13 10:10:00,128.47,128.47,128.37,128.39,48100.0,96.905,96.905,96.8296,96.8447,48100.0
2012-02-13 10:15:00,128.39,128.39,128.27,128.3,121800.0,96.8447,96.8447,96.7542,96.7768,121800.0
2012-02-13 10:20:00,128.31,128.34,128.23,128.29,69500.0,96.7844,96.807,96.724,96.7693,69500.0
2012-02-13 10:25:00,128.28,128.36,128.27,128.32,24800.0,96.7617,96.8221,96.7542,96.7919,24800.0
2012-02-13 10:30:00,128.32,128.34,128.2,128.24,106300.0,96.7919,96.807,96.7014,96.7316,106300.0
2012-02-13 10:35:00,128.23,128.32,128.23,128.23,57600.0,96.724,96.7919,96.724,96.724,57600.0
2012-02-13 10:40:00,128.24,128.29,128.19,128.19,54400.0,96.7316,96.7693,96.6938,96.6938,54400.0
2012-02-13 10:45:00,128.18,128.18,128.08,128.14,102500.0,96.6863,96.6863,96.6109,96.6561,102500.0
2012-02-13 10:50:00,128.14,128.27,128.11,128.27,79200.0,96.6561,96.7542,96.6335,96.7542,79200.0
2012-02-13 10:55:00,128.26,128.38,128.25,128.35,69800.0,96.7466,96.8372,96.7391,96.8145,69800.0
2012-02-13 11:00:00,128.35,128.4,128.32,128.36,70200.0,96.8145,96.8522,96.7919,96.8221,70200.0
2012-02-13 11:05:00,128.36,128.38,128.34,128.37,37200.0,96.8221,96.8372,96.807,96.8296,37200.0
2012-02-13 11:10:00,128.37,128.42,128.36,128.4,89400.0,96.8296,96.8673,96.8221,96.8522,89400.0
2012-02-13 11:15:00,128.39,128.4,128.34,128.37,81700.0,96.8447,96.8522,96.807,96.8296,81700.0
2012-02-13 11:20:00,128.37,128.42,128.34,128.41,49300.0,96.8296,96.8673,96.807,96.8598,49300.0
2012-02-13 11:25:00,128.41,128.42,128.36,128.38,35700.0,96.8598,96.8673,96.8221,96.8372,35700.0
2012-02-13 11:30:00,128.38,128.43,128.38,128.42,32600.0,96.8372,96.8749,96.8372,96.8673,32600.0
2012-02-13 11:35:00,128.42,128.43,128.36,128.41,66300.0,96.8673,96.8749,96.8221,96.8598,66300.0
2012-02-13 11:40:00,128.41,128.43,128.4,128.42,32100.0,96.8598,96.8749,96.8522,96.8673,32100.0
2012-02-13 11:45:00,128.43,128.5,128.41,128.48,59200.0,96.8749,96.9277,96.8598,96.9126,59200.0
2012-02-13 11:50:00,128.49,128.51,128.47,128.48,58100.0,96.9201,96.9352,96.905,96.9126,58100.0
2012-02-13 11:55:00,128.48,128.49,128.47,128.47,35100.0,96.9126,96.9201,96.905,96.905,35100.0
2012-02-13 12:00:00,128.47,128.54,128.47,128.54,34300.0,96.905,96.9578,96.905,96.9578,34300.0
2012-02-13 12:05:00,128.54,128.54,128.49,128.49,29900.0,96.9578,96.9578,96.9201,96.9201,29900.0
2012-02-13 12:10:00,128.51,128.52,128.49,128.51,26700.0,96.9352,96.9428,96.9201,96.9352,26700.0
2012-02-13 12:15:00,128.51,128.53,128.49,128.49,16800.0,96.9352,96.9503,96.9201,96.9201,16800.0
2012-02-13 12:20:00,128.48,128.49,128.47,128.48,10600.0,96.9126,96.9201,96.905,96.9126,10600.0
2012-02-13 12:25:00,128.47,128.49,128.44,128.44,10300.0,96.905,96.9201,96.8824,96.8824,10300.0
2012-02-13 12:30:00,128.44,128.44,128.36,128.37,24200.0,96.8824,96.8824,96.8221,96.8296,24200.0
2012-02-13 12:35:00,128.37,128.39,128.32,128.33,30400.0,96.8296,96.8447,96.7919,96.7994,30400.0
2012-02-13 12:40:00,128.32,128.33,128.29,128.32,34000.0,96.7919,96.7994,96.7693,96.7919,34000.0
2012-02-13 12:45:00,128.33,128.39,128.33,128.37,11200.0,96.7994,96.8447,96.7994,96.8296,11200.0
2012-02-13 12:50:00,128.38,128.49,128.38,128.46,33400.0,96.8372,96.9201,96.8372,96.8975,33400.0
2012-02-13 12:55:00,128.47,128.52,128.47,128.51,15900.0,96.905,96.9428,96.905,96.9352,15900.0
2012-02-13 13:00:00,128.52,128.6,128.51,128.58,45800.0,96.9428,97.0031,96.9352,96.988,45800.0
2012-02-13 13:05:00,128.6,128.62,128.56,128.62,46600.0,97.0031,97.0182,96.9729,97.0182,46600.0
2012-02-13 13:10:00,128.61,128.65,128.59,128.61,30300.0,97.0106,97.0408,96.9956,97.0106,30300.0
2012-02-13 13:15:00,128.62,128.63,128.54,128.55,69600.0,97.0182,97.0257,96.9578,96.9654,69600.0
2012-02-13 13:20:00,128.56,128.58,128.54,128.54,51100.0,96.9729,96.988,96.9578,96.9578,51100.0
2012-02-13 13:25:00,128.55,128.57,128.54,128.57,18400.0,96.9654,96.9805,96.9578,96.9805,18400.0
2012-02-13 13:30:00,128.57,128.62,128.54,128.61,10400.0,96.9805,97.0182,96.9578,97.0106,10400.0
2012-02-13 13:35:00,128.62,128.66,128.6,128.61,30500.0,97.0182,97.0484,97.0031,97.0106,30500.0
2012-02-13 13:40:00,128.61,128.66,128.6,128.65,17300.0,97.0106,97.0484,97.0031,97.0408,17300.0
2012-02-13 13:45:00,128.64,128.67,128.62,128.62,15200.0,97.0333,97.0559,97.0182,97.0182,15200.0
2012-02-13 13:50:00,128.61,128.64,128.61,128.62,8400.0,97.0106,97.0333,97.0106,97.0182,8400.0
2012-02-13 13:55:00,128.63,128.64,128.59,128.59,17100.0,97.0257,97.0333,96.9956,96.9956,17100.0
2012-02-13 14:00:00,128.6,128.62,128.59,128.59,22100.0,97.0031,97.0182,96.9956,96.9956,22100.0
2012-02-13 14:05:00,128.59,128.64,128.58,128.62,27900.0,96.9956,97.0333,96.988,97.0182,27900.0
2012-02-13 14:10:00,128.62,128.67,128.62,128.66,20800.0,97.0182,97.0559,97.0182,97.0484,20800.0
2012-02-13 14:15:00,128.65,128.71,128.65,128.71,37300.0,97.0408,97.0861,97.0408,97.0861,37300.0
2012-02-13 14:20:00,128.7,128.72,128.69,128.69,32500.0,97.0785,97.0936,97.071,97.071,32500.0
2012-02-13 14:25:00,128.69,128.71,128.68,128.69,15700.0,97.071,97.0861,97.0634,97.071,15700.0
2012-02-13 14:30:00,128.7,128.7,128.67,128.69,13000.0,97.0785,97.0785,97.0559,97.071,13000.0
2012-02-13 14:35:00,128.69,128.77,128.68,128.69,76900.0,97.071,97.1313,97.0634,97.071,76900.0
2012-02-13 14:40:00,128.7,128.77,128.7,128.76,105300.0,97.0785,97.1313,97.0785,97.1238,105300.0
2012-02-13 14:45:00,128.75,128.76,128.69,128.7,34000.0,97.1162,97.1238,97.071,97.0785,34000.0
2012-02-13 14:50:00,128.7,128.74,128.7,128.71,15100.0,97.0785,97.1087,97.0785,97.0861,15100.0
2012-02-13 14:55:00,128.71,128.73,128.7,128.72,9300.0,97.0861,97.1012,97.0785,97.0936,9300.0
2012-02-13 15:00:00,128.73,128.76,128.71,128.71,45600.0,97.1012,97.1238,97.0861,97.0861,45600.0
2012-02-13 15:05:00,128.71,128.72,128.66,128.69,84500.0,97.0861,97.0936,97.0484,97.071,84500.0
2012-02-13 15:10:00,128.68,128.71,128.66,128.71,19000.0,97.0634,97.0861,97.0484,97.0861,19000.0
2012-02-13 15:15:00,128.72,128.72,128.69,128.72,21900.0,97.0936,97.0936,97.071,97.0936,21900.0
2012-02-13 15:20:00,128.71,128.71,128.68,128.71,27900.0,97.0861,97.0861,97.0634,97.0861,27900.0
2012-02-13 15:25:00,128.7,128.74,128.7,128.71,33700.0,97.0785,97.1087,97.0785,97.0861,33700.0
2012-02-13 15:30:00,128.7,128.73,128.68,128.69,47000.0,97.0785,97.1012,97.0634,97.071,47000.0
2012-02-13 15:35:00,128.7,128.7,128.59,128.63,99200.0,97.0785,97.0785,96.9956,97.0257,99200.0
2012-02-13 15:40:00,128.62,128.63,128.57,128.61,99200.0,97.0182,97.0257,96.9805,97.0106,99200.0
2012-02-13 15:45:00,128.61,128.62,128.53,128.53,88900.0,97.0106,97.0182,96.9503,96.9503,88900.0
2012-02-13 15:50:00,128.53,128.58,128.51,128.52,129000.0,96.9503,96.988,96.9352,96.9428,129000.0
2012-02-13 15:55:00,128.52,128.63,128.52,128.61,156300.0,96.9428,97.0257,96.9428,97.0106,156300.0
2012-02-14 09:30:00,128.38,128.44,128.3,128.38,37100.0,96.8372,96.8824,96.7768,96.8372,37100.0
2012-02-14 09:35:00,128.38,128.43,128.3,128.35,21000.0,96.8372,96.8749,96.7768,96.8145,21000.0
2012-02-14 09:40:00,128.36,128.43,128.35,128.4,57500.0,96.8221,96.8749,96.8145,96.8522,57500.0
2012-02-14 09:45:00,128.43,128.49,128.38,128.46,74300.0,96.8749,96.9201,96.8372,96.8975,74300.0
2012-02-14 09:50:00,128.46,128.5,128.38,128.4,68400.0,96.8975,96.9277,96.8372,96.8522,68400.0
2012-02-14 09:55:00,128.4,128.46,128.34,128.37,42000.0,96.8522,96.8975,96.807,96.8296,42000.0
2012-02-14 10:00:00,128.36,128.42,128.24,128.24,86500.0,96.8221,96.8673,96.7316,96.7316,86500.0
2012-02-14 10:05:00,128.24,128.28,128.16,128.19,73500.0,96.7316,96.7617,96.6712,96.6938,73500.0
2012-02-14 10:10:00,128.18,128.23,128.12,128.23,178700.0,96.6863,96.724,96.641,96.724,178700.0
2012-02-14 10:15:00,128.21,128.23,128.14,128.19,87100.0,96.7089,96.724,96.6561,96.6938,87100.0
2012-02-14 10:20:00,128.2,128.31,128.19,128.28,71500.0,96.7014,96.7844,96.6938,96.7617,71500.0
2012-02-14 10:25:00,128.28,128.33,128.26,128.32,40600.0,96.7617,96.7994,96.7466,96.7919,40600.0
2012-02-14 10:30:00,128.31,128.39,128.26,128.35,57600.0,96.7844,96.8447,96.7466,96.8145,57600.0
2012-02-14 10:35:00,128.35,128.36,128.26,128.26,32500.0,96.8145,96.8221,96.7466,96.7466,32500.0
2012-02-14 10:40:00,128.25,128.28,128.18,128.28,40300.0,96.7391,96.7617,96.6863,96.7617,40300.0
2012-02-14 10:45:00,128.29,128.32,128.24,128.26,78900.0,96.7693,96.7919,96.7316,96.7466,78900.0
2012-02-14 10:50:00,128.27,128.29,128.2,128.22,72800.0,96.7542,96.7693,96.7014,96.7165,72800.0
2012-02-14 10:55:00,128.21,128.28,128.14,128.26,104300.0,96.7089,96.7617,96.6561,96.7466,104300.0
2012-02-14 11:00:00,128.27,128.3,128.24,128.24,61300.0,96.7542,96.7768,96.7316,96.7316,61300.0
2012-02-14 11:05:00,128.24,128.32,128.2,128.31,70000.0,96.7316,96.7919,96.7014,96.7844,70000.0
2012-02-14 11:10:00,128.31,128.34,128.27,128.33,63100.0,96.7844,96.807,96.7542,96.7994,63100.0
2012-02-14 11:15:00,128.34,128.34,128.28,128.3,39500.0,96.807,96.807,96.7617,96.7768,39500.0
2012-02-14 11:20:00,128.3,128.33,128.28,128.29,38900.0,96.7768,96.7994,96.7617,96.7693,38900.0
2012-02-14 11:25:00,128.28,128.39,128.26,128.37,33000.0,96.7617,96.8447,96.7466,96.8296,33000.0
2012-02-14 11:30:00,128.37,128.46,128.37,128.4,46800.0,96.8296,96.8975,96.8296,96.8522,46800.0
2012-02-14 11:35:00,128.4,128.45,128.39,128.45,39700.0,96.8522,96.89,96.8447,96.89,39700.0
2012-02-14 11:40:00,128.45,128.48,128.44,128.44,24600.0,96.89,96.9126,96.8824,96.8824,24600.0
2012-02-14 11:45:00,128.45,128.49,128.43,128.48,27900.0,96.89,96.9201,96.8749,96.9126,27900.0
2012-02-14 11:50:00,128.5,128.55,128.44,128.47,107700.0,96.9277,96.9654,96.8824,96.905,107700.0
2012-02-14 11:55:00,128.47,128.49,128.4,128.42,49300.0,96.905,96.9201,96.8522,96.8673,49300.0
2012-02-14 12:00:00,128.42,128.44,128.38,128.42,85100.0,96.8673,96.8824,96.8372,96.8673,85100.0
2012-02-14 12:05:00,128.42,128.47,128.42,128.45,61300.0,96.8673,96.905,96.8673,96.89,61300.0
2012-02-14 12:10:00,128.45,128.45,128.41,128.42,107900.0,96.89,96.89,96.8598,96.8673,107900.0
2012-02-14 12:15:00,128.41,128.41,128.37,128.4,82000.0,96.8598,96.8598,96.8296,96.8522,82000.0
2012-02-14 12:20:00,128.41,128.41,128.34,128.34,19800.0,96.8598,96.8598,96.807,96.807,19800.0
2012-02-14 12:25:00,128.34,128.35,128.32,128.34,23400.0,96.807,96.8145,96.7919,96.807,23400.0
2012-02-14 12:30:00,128.35,128.37,128.32,128.32,16100.0,96.8145,96.8296,96.7919,96.7919,16100.0
2012-02-14 12:35:00,128.33,128.35,128.31,128.33,24700.0,96.7994,96.8145,96.7844,96.7994,24700.0
2012-02-14 12:40:00,128.32,128.35,128.31,128.33,6100.0,96.7919,96.8145,96.7844,96.7994,6100.0
2012-02-14 12:45:00,128.33,128.37,128.31,128.34,18100.0,96.7994,96.8296,96.7844,96.807,18100.0
2012-02-14 12:50:00,128.34,128.34,128.26,128.26,25700.0,96.807,96.807,96.7466,96.7466,25700.0
2012-02-14 12:55:00,128.26,128.26,128.16,128.18,38900.0,96.7466,96.7466,96.6712,96.6863,38900.0
2012-02-14 13:00:00,128.18,128.18,128.07,128.11,74100.0,96.6863,96.6863,96.6033,96.6335,74100.0
2012-02-14 13:05:00,128.11,128.11,127.99,128.0,130500.0,96.6335,96.6335,96.543,96.5505,130500.0
2012-02-14 13:10:00,128.0,128.11,128.0,128.1,93200.0,96.5505,96.6335,96.5505,96.626,93200.0
2012-02-14 13:15:00,128.1,128.1,128.02,128.02,39000.0,96.626,96.626,96.5656,96.5656,39000.0
2012-02-14 13:20:00,128.02,128.08,128.02,128.07,20300.0,96.5656,96.6109,96.5656,96.6033,20300.0
2012-02-14 13:25:00,128.08,128.12,128.08,128.08,31300.0,96.6109,96.641,96.6109,96.6109,31300.0
2012-02-14 13:30:00,128.08,128.23,128.08,128.21,45000.0,96.6109,96.724,96.6109,96.7089,45000.0
2012-02-14 13:35:00,128.22,128.26,128.21,128.24,63900.0,96.7165,96.7466,96.7089,96.7316,63900.0
2012-02-14 13:40:00,128.24,128.26,128.19,128.2,21800.0,96.7316,96.7466,96.6938,96.7014,21800.0
2012-02-14 13:45:00,128.21,128.23,128.18,128.18,18800.0,96.7089,96.724,96.6863,96.6863,18800.0
2012-02-14 13:50:00,128.19,128.2,128.13,128.13,55000.0,96.6938,96.7014,96.6486,96.6486,55000.0
2012-02-14 13:55:00,128.14,128.2,128.14,128.2,13800.0,96.6561,96.7014,96.6561,96.7014,13800.0
2012-02-14 14:00:00,128.2,128.22,128.18,128.19,16700.0,96.7014,96.7165,96.6863,96.6938,16700.0
2012-02-14 14:05:00,128.19,128.22,128.11,128.13,32900.0,96.6938,96.7165,96.6335,96.6486,32900.0
2012-02-14 14:10:00,128.12,128.16,128.11,128.13,47100.0,96.641,96.6712,96.6335,96.6486,47100.0
2012-02-14 14:15:00,128.13,128.13,128.01,128.05,63400.0,96.6486,96.6486,96.5581,96.5882,63400.0
2012-02-14 14:20:00,128.04,128.06,127.9,127.91,100300.0,96.5807,96.5958,96.4751,96.4826,100300.0
2012-02-14 14:25:00,127.92,127.97,127.88,127.9,57300.0,96.4902,96.5279,96.46,96.4751,57300.0
2012-02-14 14:30:00,127.89,127.89,127.78,127.86,97300.0,96.4675,96.4675,96.3846,96.4449,97300.0
2012-02-14 14:35:00,127.85,127.92,127.82,127.89,42100.0,96.4374,96.4902,96.4147,96.4675,42100.0
2012-02-14 14:40:00,127.89,127.94,127.84,127.85,46500.0,96.4675,96.5053,96.4298,96.4374,46500.0
2012-02-14 14:45:00,127.85,127.91,127.84,127.9,70100.0,96.4374,96.4826,96.4298,96.4751,70100.0
2012-02-14 14:50:00,127.89,127.97,127.89,127.95,33500.0,96.4675,96.5279,96.4675,96.5128,33500.0
2012-02-14 14:55:00,127.96,128.01,127.96,127.98,54300.0,96.5203,96.5581,96.5203,96.5354,54300.0
2012-02-14 15:00:00,127.99,128.15,127.99,128.11,82700.0,96.543,96.6637,96.543,96.6335,82700.0
2012-02-14 15:05:00,128.11,128.17,128.1,128.11,22500.0,96.6335,96.6788,96.626,96.6335,22500.0
2012-02-14 15:10:00,128.12,128.14,128.07,128.07,26200.0,96.641,96.6561,96.6033,96.6033,26200.0
2012-02-14 15:15:00,128.07,128.08,127.97,127.98,54600.0,96.6033,96.6109,96.5279,96.5354,54600.0
2012-02-14 15:20:00,127.99,127.99,127.81,127.91,155800.0,96.543,96.543,96.4072,96.4826,155800.0
2012-02-14 15:25:00,127.91,127.92,127.85,127.86,35600.0,96.4826,96.4902,96.4374,96.4449,35600.0
2012-02-14 15:30:00,127.85,128.01,127.81,128.0,112900.0,96.4374,96.5581,96.4072,96.5505,112900.0
2012-02-14 15:35:00,128.01,128.22,128.01,128.22,184400.0,96.5581,96.7165,96.5581,96.7165,184400.0
2012-02-14 15:40:00,128.23,128.39,128.22,128.35,344500.0,96.724,96.8447,96.7165,96.8145,344500.0
2012-02-14 15:45:00,128.35,128.59,128.35,128.58,224200.0,96.8145,96.9956,96.8145,96.988,224200.0
2012-02-14 15:50:00,128.59,128.68,128.48,128.55,230300.0,96.9956,97.0634,96.9126,96.9654,230300.0
2012-02-14 15:55:00,128.55,128.69,128.51,128.66,222600.0,96.9654,97.071,96.9352,97.0484,222600.0
2012-02-15 09:30:00,129.0,129.04,128.9,129.02,203200.0,97.3048,97.335,97.2294,97.3199,203200.0
2012-02-15 09:35:00,129.01,129.03,128.65,128.69,208600.0,97.3124,97.3275,97.0408,97.071,208600.0
2012-02-15 09:40:00,128.68,128.68,128.51,128.52,193500.0,97.0634,97.0634,96.9352,96.9428,193500.0
2012-02-15 09:45:00,128.51,128.57,128.47,128.5,167400.0,96.9352,96.9805,96.905,96.9277,167400.0
2012-02-15 09:50:00,128.5,128.61,128.48,128.6,107100.0,96.9277,97.0106,96.9126,97.0031,107100.0
2012-02-15 09:55:00,128.61,128.61,128.44,128.61,145900.0,97.0106,97.0106,96.8824,97.0106,145900.0
2012-02-15 10:00:00,128.62,128.68,128.57,128.67,139700.0,97.0182,97.0634,96.9805,97.0559,139700.0
2012-02-15 10:05:00,128.67,128.74,128.59,128.59,91900.0,97.0559,97.1087,96.9956,96.9956,91900.0
2012-02-15 10:10:00,128.6,128.67,128.53,128.55,136500.0,97.0031,97.0559,96.9503,96.9654,136500.0
2012-02-15 10:15:00,128.54,128.56,128.44,128.45,90100.0,96.9578,96.9729,96.8824,96.89,90100.0
2012-02-15 10:20:00,128.45,128.5,128.39,128.5,93200.0,96.89,96.9277,96.8447,96.9277,93200.0
2012-02-15 10:25:00,128.48,128.53,128.46,128.51,72900.0,96.9126,96.9503,96.8975,96.9352,72900.0
2012-02-15 10:30:00,128.54,128.62,128.53,128.55,71200.0,96.9578,97.0182,96.9503,96.9654,71200.0
2012-02-15 10:35:00,128.56,128.6,128.46,128.51,60200.0,96.9729,97.0031,96.8975,96.9352,60200.0
2012-02-15 10:40:00,128.51,128.66,128.48,128.66,56200.0,96.9352,97.0484,96.9126,97.0484,56200.0
2012-02-15 10:45:00,128.65,128.69,128.62,128.65,60600.0,97.0408,97.071,97.0182,97.0408,60600.0
2012-02-15 10:50:00,128.65,128.66,128.57,128.58,36600.0,97.0408,97.0484,96.9805,96.988,36600.0
2012-02-15 10:55:00,128.57,128.59,128.44,128.46,62300.0,96.9805,96.9956,96.8824,96.8975,62300.0
2012-02-15 11:00:00,128.45,128.55,128.43,128.55,105500.0,96.89,96.9654,96.8749,96.9654,105500.0
2012-02-15 11:05:00,128.55,128.57,128.5,128.51,61800.0,96.9654,96.9805,96.9277,96.9352,61800.0
2012-02-15 11:10:00,128.5,128.51,128.39,128.41,88100.0,96.9277,96.9352,96.8447,96.8598,88100.0
2012-02-15 11:15:00,128.4,128.53,128.4,128.51,78600.0,96.8522,96.9503,96.8522,96.9352,78600.0
2012-02-15 11:20:00,128.52,128.57,128.46,128.49,39400.0,96.9428,96.9805,96.8975,96.9201,39400.0
2012-02-15 11:25:00,128.48,128.58,128.48,128.58,43600.0,96.9126,96.988,96.9126,96.988,43600.0
2012-02-15 11:30:00,128.58,128.59,128.51,128.51,40000.0,96.988,96.9956,96.9352,96.9352,40000.0
2012-02-15 11:35:00,128.51,128.56,128.5,128.55,20400.0,96.9352,96.9729,96.9277,96.9654,20400.0
2012-02-15 11:40:00,128.57,128.66,128.55,128.6,91900.0,96.9805,97.0484,96.9654,97.0031,91900.0
2012-02-15 11:45:00,128.6,128.68,128.59,128.63,51100.0,97.0031,97.0634,96.9956,97.0257,51100.0
2012-02-15 11:50:00,128.62,128.66,128.59,128.63,24900.0,97.0182,97.0484,96.9956,97.0257,24900.0
2012-02-15 11:55:00,128.63,128.65,128.61,128.64,23400.0,97.0257,97.0408,97.0106,97.0333,23400.0
2012-02-15 12:00:00,128.64,128.65,128.59,128.61,68300.0,97.0333,97.0408,96.9956,97.0106,68300.0
2012-02-15 12:05:00,128.62,128.65,128.61,128.61,43700.0,97.0182,97.0408,97.0106,97.0106,43700.0
2012-02-15 12:10:00,128.62,128.63,128.56,128.6,93600.0,97.0182,97.0257,96.9729,97.0031,93600.0
2012-02-15 12:15:00,128.61,128.61,128.57,128.58,29100.0,97.0106,97.0106,96.9805,96.988,29100.0
2012-02-15 12:20:00,128.59,128.61,128.53,128.54,20100.0,96.9956,97.0106,96.9503,96.9578,20100.0
2012-02-15 12:25:00,128.53,128.57,128.53,128.54,34800.0,96.9503,96.9805,96.9503,96.9578,34800.0
2012-02-15 12:30:00,128.54,128.55,128.42,128.47,167900.0,96.9578,96.9654,96.8673,96.905,167900.0
2012-02-15 12:35:00,128.46,128.5,128.46,128.46,66100.0,96.8975,96.9277,96.8975,96.8975,66100.0
2012-02-15 12:40:00,128.47,128.49,128.39,128.41,137200.0,96.905,96.9201,96.8447,96.8598,137200.0
2012-02-15 12:45:00,128.4,128.43,128.26,128.26,268100.0,96.8522,96.8749,96.7466,96.7466,268100.0
2012-02-15 12:50:00,128.27,128.3,128.08,128.11,504400.0,96.7542,96.7768,96.6109,96.6335,504400.0
2012-02-15 12:55:00,128.11,128.13,128.01,128.06,248700.0,96.6335,96.6486,96.5581,96.5958,248700.0
2012-02-15 13:00:00,128.07,128.07,127.81,127.96,463600.0,96.6033,96.6033,96.4072,96.5203,463600.0
2012-02-15 13:05:00,127.95,128.01,127.93,128.0,138600.0,96.5128,96.5581,96.4977,96.5505,138600.0
2012-02-15 13:10:00,128.02,128.02,127.91,127.96,69700.0,96.5656,96.5656,96.4826,96.5203,69700.0
2012-02-15 13:15:00,127.96,128.03,127.94,128.01,126000.0,96.5203,96.5732,96.5053,96.5581,126000.0
2012-02-15 13:20:00,128.01,128.06,127.99,128.06,91100.0,96.5581,96.5958,96.543,96.5958,91100.0
2012-02-15 13:25:00,128.06,128.07,128.02,128.05,67700.0,96.5958,96.6033,96.5656,96.5882,67700.0
2012-02-15 13:30:00,128.05,128.09,127.97,128.01,100700.0,96.5882,96.6184,96.5279,96.5581,100700.0
2012-02-15 13:35:00,128.01,128.05,127.98,128.0,32900.0,96.5581,96.5882,96.5354,96.5505,32900.0
2012-02-15 13:40:00,128.0,128.02,127.94,128.0,45100.0,96.5505,96.5656,96.5053,96.5505,45100.0
2012-02-15 13:45:00,128.0,128.01,127.9,127.97,91200.0,96.5505,96.5581,96.4751,96.5279,91200.0
2012-02-15 13:50:00,127.97,128.07,127.96,128.04,54100.0,96.5279,96.6033,96.5203,96.5807,54100.0
2012-02-15 13:55:00,128.04,128.13,128.0,128.13,43400.0,96.5807,96.6486,96.5505,96.6486,43400.0
2012-02-15 14:00:00,128.14,128.21,127.94,127.98,368700.0,96.6561,96.7089,96.5053,96.5354,368700.0
2012-02-15 14:05:00,127.98,128.01,127.9,127.98,139200.0,96.5354,96.5581,96.4751,96.5354,139200.0
2012-02-15 14:10:00,127.98,127.99,127.81,127.85,173700.0,96.5354,96.543,96.4072,96.4374,173700.0
2012-02-15 14:15:00,127.84,127.92,127.75,127.76,185700.0,96.4298,96.4902,96.3619,96.3695,185700.0
2012-02-15 14:20:00,127.75,127.89,127.74,127.89,139700.0,96.3619,96.4675,96.3544,96.4675,139700.0
2012-02-15 14:25:00,127.87,128.13,127.87,128.06,212400.0,96.4525,96.6486,96.4525,96.5958,212400.0
2012-02-15 14:30:00,128.06,128.07,127.94,127.96,135100.0,96.5958,96.6033,96.5053,96.5203,135100.0
2012-02-15 14:35:00,127.96,128.04,127.93,127.94,59100.0,96.5203,96.5807,96.4977,96.5053,59100.0
2012-02-15 14:40:00,127.93,128.03,127.93,128.0,78100.0,96.4977,96.5732,96.4977,96.5505,78100.0
2012-02-15 14:45:00,127.99,128.05,127.88,128.04,108300.0,96.543,96.5882,96.46,96.5807,108300.0
2012-02-15 14:50:00,128.04,128.11,127.96,127.97,69900.0,96.5807,96.6335,96.5203,96.5279,69900.0
2012-02-15 14:55:00,127.98,128.0,127.73,127.73,146100.0,96.5354,96.5505,96.3469,96.3469,146100.0
2012-02-15 15:00:00,127.73,127.8,127.63,127.63,127500.0,96.3469,96.3997,96.2714,96.2714,127500.0
2012-02-15 15:05:00,127.63,127.75,127.62,127.7,138400.0,96.2714,96.3619,96.2639,96.3242,138400.0
2012-02-15 15:10:00,127.69,127.75,127.6,127.69,147500.0,96.3167,96.3619,96.2488,96.3167,147500.0
2012-02-15 15:15:00,127.7,127.8,127.67,127.7,109800.0,96.3242,96.3997,96.3016,96.3242,109800.0
2012-02-15 15:20:00,127.7,127.76,127.64,127.66,97200.0,96.3242,96.3695,96.279,96.2941,97200.0
2012-02-15 15:25:00,127.66,127.7,127.57,127.69,109200.0,96.2941,96.3242,96.2262,96.3167,109200.0
2012-02-15 15:30:00,127.69,127.76,127.65,127.68,65500.0,96.3167,96.3695,96.2865,96.3091,65500.0
2012-02-15 15:35:00,127.68,127.77,127.65,127.75,65000.0,96.3091,96.377,96.2865,96.3619,65000.0
2012-02-15 15:40:00,127.74,127.88,127.72,127.87,136600.0,96.3544,96.46,96.3393,96.4525,136600.0
2012-02-15 15:45:00,127.87,128.0,127.82,127.82,269000.0,96.4525,96.5505,96.4147,96.4147,269000.0
2012-02-15 15:50:00,127.82,127.91,127.81,127.86,194100.0,96.4147,96.4826,96.4072,96.4449,194100.0
2012-02-15 15:55:00,127.86,127.88,127.71,127.85,456500.0,96.4449,96.46,96.3318,96.4374,456500.0
2012-02-16 09:30:00,127.98,128.08,127.95,128.08,169200.0,96.5354,96.6109,96.5128,96.6109,169200.0
2012-02-16 09:35:00,128.1,128.16,127.99,128.09,111300.0,96.626,96.6712,96.543,96.6184,111300.0
2012-02-16 09:40:00,128.08,128.29,128.08,128.27,141700.0,96.6109,96.7693,96.6109,96.7542,141700.0
2012-02-16 09:45:00,128.29,128.31,128.19,128.25,144900.0,96.7693,96.7844,96.6938,96.7391,144900.0
2012-02-16 09:50:00,128.25,128.29,128.06,128.06,285500.0,96.7391,96.7693,96.5958,96.5958,285500.0
2012-02-16 09:55:00,128.06,128.35,127.98,128.31,331800.0,96.5958,96.8145,96.5354,96.7844,331800.0
2012-02-16 10:00:00,128.31,128.48,128.25,128.42,265600.0,96.7844,96.9126,96.7391,96.8673,265600.0
2012-02-16 10:05:00,128.41,128.47,128.35,128.35,172600.0,96.8598,96.905,96.8145,96.8145,172600.0
2012-02-16 10:10:00,128.36,128.45,128.33,128.43,127000.0,96.8221,96.89,96.7994,96.8749,127000.0
2012-02-16 10:15:00,128.43,128.5,128.36,128.43,165300.0,96.8749,96.9277,96.8221,96.8749,165300.0
2012-02-16 10:20:00,128.43,128.48,128.37,128.43,113000.0,96.8749,96.9126,96.8296,96.8749,113000.0
2012-02-16 10:25:00,128.43,128.57,128.41,128.53,159800.0,96.8749,96.9805,96.8598,96.9503,159800.0
2012-02-16 10:30:00,128.53,128.56,128.47,128.51,119600.0,96.9503,96.9729,96.905,96.9352,119600.0
2012-02-16 10:35:00,128.51,128.55,128.5,128.53,154900.0,96.9352,96.9654,96.9277,96.9503,154900.0
2012-02-16 10:40:00,128.53,128.54,128.47,128.52,84400.0,96.9503,96.9578,96.905,96.9428,84400.0
2012-02-16 10:45:00,128.52,128.53,128.43,128.45,51800.0,96.9428,96.9503,96.8749,96.89,51800.0
2012-02-16 10:50:00,128.45,128.48,128.4,128.42,66300.0,96.89,96.9126,96.8522,96.8673,66300.0
2012-02-16 10:55:00,128.41,128.42,128.36,128.36,41100.0,96.8598,96.8673,96.8221,96.8221,41100.0
2012-02-16 11:00:00,128.37,128.46,128.35,128.42,60900.0,96.8296,96.8975,96.8145,96.8673,60900.0
2012-02-16 11:05:00,128.42,128.46,128.31,128.32,159500.0,96.8673,96.8975,96.7844,96.7919,159500.0
2012-02-16 11:10:00,128.33,128.39,128.3,128.38,68300.0,96.7994,96.8447,96.7768,96.8372,68300.0
2012-02-16 11:15:00,128.39,128.44,128.38,128.44,54800.0,96.8447,96.8824,96.8372,96.8824,54800.0
2012-02-16 11:20:00,128.45,128.45,128.4,128.44,35200.0,96.89,96.89,96.8522,96.8824,35200.0
2012-02-16 11:25:00,128.45,128.51,128.44,128.5,66500.0,96.89,96.9352,96.8824,96.9277,66500.0
2012-02-16 11:30:00,128.5,128.51,128.44,128.51,47300.0,96.9277,96.9352,96.8824,96.9352,47300.0
2012-02-16 11:35:00,128.52,128.75,128.5,128.72,232200.0,96.9428,97.1162,96.9277,97.0936,232200.0
2012-02-16 11:40:00,128.7,128.73,128.68,128.73,67900.0,97.0785,97.1012,97.0634,97.1012,67900.0
2012-02-16 11:45:00,128.73,128.73,128.69,128.71,64000.0,97.1012,97.1012,97.071,97.0861,64000.0
2012-02-16 11:50:00,128.7,128.81,128.68,128.81,103500.0,97.0785,97.1615,97.0634,97.1615,103500.0
2012-02-16 11:55:00,128.81,128.98,128.77,128.95,278400.0,97.1615,97.2897,97.1313,97.2671,278400.0
2012-02-16 12:00:00,128.95,129.01,128.94,128.97,208600.0,97.2671,97.3124,97.2596,97.2822,208600.0
2012-02-16 12:05:00,128.97,128.97,128.87,128.9,148800.0,97.2822,97.2822,97.2068,97.2294,148800.0
2012-02-16 12:10:00,128.89,128.9,128.81,128.87,128000.0,97.2218,97.2294,97.1615,97.2068,128000.0
2012-02-16 12:15:00,128.88,128.89,128.82,128.87,62700.0,97.2143,97.2218,97.169,97.2068,62700.0
2012-02-16 12:20:00,128.86,128.99,128.85,128.98,124400.0,97.1992,97.2973,97.1917,97.2897,124400.0
2012-02-16 12:25:00,128.98,128.98,128.91,128.91,65100.0,97.2897,97.2897,97.2369,97.2369,65100.0
2012-02-16 12:30:00,128.91,128.95,128.9,128.93,56400.0,97.2369,97.2671,97.2294,97.252,56400.0
2012-02-16 12:35:00,128.92,128.93,128.89,128.93,33300.0,97.2445,97.252,97.2218,97.252,33300.0
2012-02-16 12:40:00,128.94,128.94,128.85,128.86,34700.0,97.2596,97.2596,97.1917,97.1992,34700.0
2012-02-16 12:45:00,128.87,128.89,128.79,128.81,74000.0,97.2068,97.2218,97.1464,97.1615,74000.0
2012-02-16 12:50:00,128.82,128.86,128.8,128.86,27100.0,97.169,97.1992,97.154,97.1992,27100.0
2012-02-16 12:55:00,128.87,128.93,128.85,128.93,28300.0,97.2068,97.252,97.1917,97.252,28300.0
2012-02-16 13:00:00,128.93,129.0,128.91,129.0,66900.0,97.252,97.3048,97.2369,97.3048,66900.0
2012-02-16 13:05:00,129.01,129.01,128.92,128.95,58400.0,97.3124,97.3124,97.2445,97.2671,58400.0
2012-02-16 13:10:00,128.96,129.1,128.96,129.09,120700.0,97.2747,97.3803,97.2747,97.3727,120700.0
2012-02-16 13:15:00,129.09,129.12,129.03,129.06,40600.0,97.3727,97.3953,97.3275,97.3501,40600.0
2012-02-16 13:20:00,129.06,129.07,129.02,129.03,31800.0,97.3501,97.3576,97.3199,97.3275,31800.0
2012-02-16 13:25:00,129.03,129.06,129.01,129.01,58100.0,97.3275,97.3501,97.3124,97.3124,58100.0
2012-02-16 13:30:00,129.02,129.04,129.0,129.03,37600.0,97.3199,97.335,97.3048,97.3275,37600.0
2012-02-16 13:35:00,129.04,129.15,129.04,129.08,153800.0,97.335,97.418,97.335,97.3652,153800.0
2012-02-16 13:40:00,129.07,129.08,129.02,129.04,50100.0,97.3576,97.3652,97.3199,97.335,50100.0
2012-02-16 13:45:00,129.02,129.06,129.02,129.03,32800.0,97.3199,97.3501,97.3199,97.3275,32800.0
2012-02-16 13:50:00,129.03,129.04,128.99,129.03,33700.0,97.3275,97.335,97.2973,97.3275,33700.0
2012-02-16 13:55:00,129.05,129.06,129.02,129.03,16100.0,97.3425,97.3501,97.3199,97.3275,16100.0
2012-02-16 14:00:00,129.03,129.07,129.03,129.05,15900.0,97.3275,97.3576,97.3275,97.3425,15900.0
2012-02-16 14:05:00,129.06,129.07,129.0,129.01,50100.0,97.3501,97.3576,97.3048,97.3124,50100.0
2012-02-16 14:10:00,129.03,129.04,129.0,129.02,28700.0,97.3275,97.335,97.3048,97.3199,28700.0
2012-02-16 14:15:00,129.02,129.06,129.0,129.04,43600.0,97.3199,97.3501,97.3048,97.335,43600.0
2012-02-16 14:20:00,129.04,129.06,129.01,129.03,20300.0,97.335,97.3501,97.3124,97.3275,20300.0
2012-02-16 14:25:00,129.04,129.11,129.04,129.08,49400.0,97.335,97.3878,97.335,97.3652,49400.0
2012-02-16 14:30:00,129.08,129.18,129.08,129.17,99800.0,97.3652,97.4406,97.3652,97.4331,99800.0
2012-02-16 14:35:00,129.16,129.16,129.09,129.1,19300.0,97.4255,97.4255,97.3727,97.3803,19300.0
2012-02-16 14:40:00,129.1,129.1,129.07,129.08,16000.0,97.3803,97.3803,97.3576,97.3652,16000.0
2012-02-16 14:45:00,129.07,129.09,129.04,129.07,44700.0,97.3576,97.3727,97.335,97.3576,44700.0
2012-02-16 14:50:00,129.08,129.08,129.01,129.03,44900.0,97.3652,97.3652,97.3124,97.3275,44900.0
2012-02-16 14:55:00,129.03,129.09,129.02,129.09,31400.0,97.3275,97.3727,97.3199,97.3727,31400.0
2012-02-16 15:00:00,129.1,129.13,129.05,129.07,160100.0,97.3803,97.4029,97.3425,97.3576,160100.0
2012-02-16 15:05:00,129.07,129.12,129.04,129.04,41400.0,97.3576,97.3953,97.335,97.335,41400.0
2012-02-16 15:10:00,129.04,129.04,128.94,128.99,102200.0,97.335,97.335,97.2596,97.2973,102200.0
2012-02-16 15:15:00,128.99,129.05,128.99,129.03,34000.0,97.2973,97.3425,97.2973,97.3275,34000.0
2012-02-16 15:20:00,129.02,129.06,129.0,129.03,71200.0,97.3199,97.3501,97.3048,97.3275,71200.0
2012-02-16 15:25:00,129.02,129.06,128.99,129.05,54500.0,97.3199,97.3501,97.2973,97.3425,54500.0
2012-02-16 15:30:00,129.05,129.08,129.01,129.05,41000.0,97.3425,97.3652,97.3124,97.3425,41000.0
2012-02-16 15:35:00,129.06,129.06,128.99,129.04,74100.0,97.3501,97.3501,97.2973,97.335,74100.0
2012-02-16 15:40:00,129.06,129.11,129.04,129.11,136700.0,97.3501,97.3878,97.335,97.3878,136700.0
2012-02-16 15:45:00,129.12,129.17,129.07,129.09,253300.0,97.3953,97.4331,97.3576,97.3727,253300.0
2012-02-16 15:50:00,129.08,129.15,129.05,129.11,219100.0,97.3652,97.418,97.3425,97.3878,219100.0
2012-02-16 15:55:00,129.12,129.14,129.05,129.09,280800.0,97.3953,97.4104,97.3425,97.3727,280800.0
2012-02-17 09:30:00,129.31,129.34,129.14,129.21,213000.0,97.7889,97.8116,97.6603,97.7133,213000.0
2012-02-17 09:35:00,129.2,129.21,128.99,129.05,132900.0,97.7057,97.7133,97.5469,97.5923,132900.0
2012-02-17 09:40:00,129.03,129.19,129.02,129.19,128100.0,97.5771,97.6981,97.5696,97.6981,128100.0
2012-02-17 09:45:00,129.19,129.22,129.04,129.09,101900.0,97.6981,97.7208,97.5847,97.6225,101900.0
2012-02-17 09:50:00,129.08,129.1,129.03,129.07,114200.0,97.6149,97.6301,97.5771,97.6074,114200.0
2012-02-17 09:55:00,129.09,129.1,129.04,129.08,69700.0,97.6225,97.6301,97.5847,97.6149,69700.0
2012-02-17 10:00:00,129.07,129.07,128.91,128.97,133700.0,97.6074,97.6074,97.4864,97.5318,133700.0
2012-02-17 10:05:00,128.98,129.05,128.96,128.97,77200.0,97.5393,97.5923,97.5242,97.5318,77200.0
2012-02-17 10:10:00,128.97,129.03,128.95,129.02,41500.0,97.5318,97.5771,97.5166,97.5696,41500.0
2012-02-17 10:15:00,129.02,129.08,129.0,129.06,84700.0,97.5696,97.6149,97.5544,97.5998,84700.0
2012-02-17 10:20:00,129.07,129.11,129.04,129.08,23300.0,97.6074,97.6376,97.5847,97.6149,23300.0
2012-02-17 10:25:00,129.08,129.14,129.05,129.06,32100.0,97.6149,97.6603,97.5923,97.5998,32100.0
2012-02-17 10:30:00,129.05,129.09,128.99,129.02,49000.0,97.5923,97.6225,97.5469,97.5696,49000.0
2012-02-17 10:35:00,129.01,129.05,128.98,128.98,32700.0,97.562,97.5923,97.5393,97.5393,32700.0
2012-02-17 10:40:00,128.97,129.03,128.96,128.98,42500.0,97.5318,97.5771,97.5242,97.5393,42500.0
2012-02-17 10:45:00,128.98,129.06,128.98,129.06,84200.0,97.5393,97.5998,97.5393,97.5998,84200.0
2012-02-17 10:50:00,129.07,129.09,129.01,129.01,38900.0,97.6074,97.6225,97.562,97.562,38900.0
2012-02-17 10:55:00,129.0,129.01,128.93,128.98,79100.0,97.5544,97.562,97.5015,97.5393,79100.0
2012-02-17 11:00:00,128.99,128.99,128.86,128.92,104900.0,97.5469,97.5469,97.4486,97.4939,104900.0
2012-02-17 11:05:00,128.91,128.92,128.86,128.92,96400.0,97.4864,97.4939,97.4486,97.4939,96400.0
2012-02-17 11:10:00,128.91,128.94,128.88,128.9,85900.0,97.4864,97.5091,97.4637,97.4788,85900.0
2012-02-17 11:15:00,128.9,129.0,128.9,128.97,91600.0,97.4788,97.5544,97.4788,97.5318,91600.0
2012-02-17 11:20:00,128.97,129.0,128.95,128.97,45400.0,97.5318,97.5544,97.5166,97.5318,45400.0
2012-02-17 11:25:00,128.97,129.03,128.92,129.03,118300.0,97.5318,97.5771,97.4939,97.5771,118300.0
2012-02-17 11:30:00,129.03,129.05,128.98,129.03,59300.0,97.5771,97.5923,97.5393,97.5771,59300.0
2012-02-17 11:35:00,129.03,129.04,129.0,129.02,35000.0,97.5771,97.5847,97.5544,97.5696,35000.0
2012-02-17 11:40:00,129.02,129.07,129.01,129.05,46100.0,97.5696,97.6074,97.562,97.5923,46100.0
2012-02-17 11:45:00,129.05,129.06,129.01,129.02,29000.0,97.5923,97.5998,97.562,97.5696,29000.0
2012-02-17 11:50:00,129.02,129.03,128.99,129.0,30300.0,97.5696,97.5771,97.5469,97.5544,30300.0
2012-02-17 11:55:00,128.99,129.04,128.99,129.0,16100.0,97.5469,97.5847,97.5469,97.5544,16100.0
2012-02-17 12:00:00,129.01,129.03,128.95,128.95,11500.0,97.562,97.5771,97.5166,97.5166,11500.0
2012-02-17 12:05:00,128.96,129.0,128.95,129.0,28700.0,97.5242,97.5544,97.5166,97.5544,28700.0
2012-02-17 12:10:00,129.0,129.03,129.0,129.0,11000.0,97.5544,97.5771,97.5544,97.5544,11000.0
2012-02-17 12:15:00,129.0,129.04,128.98,129.04,100300.0,97.5544,97.5847,97.5393,97.5847,100300.0
2012-02-17 12:20:00,129.05,129.05,128.98,128.98,28100.0,97.5923,97.5923,97.5393,97.5393,28100.0
2012-02-17 12:25:00,128.97,129.01,128.97,128.99,9100.0,97.5318,97.562,97.5318,97.5469,9100.0
2012-02-17 12:30:00,129.0,129.02,128.99,129.01,26300.0,97.5544,97.5696,97.5469,97.562,26300.0
2012-02-17 12:35:00,129.01,129.03,128.98,129.03,24300.0,97.562,97.5771,97.5393,97.5771,24300.0
2012-02-17 12:40:00,129.04,129.04,129.01,129.02,57400.0,97.5847,97.5847,97.562,97.5696,57400.0
2012-02-17 12:45:00,129.02,129.04,129.0,129.03,55700.0,97.5696,97.5847,97.5544,97.5771,55700.0
2012-02-17 12:50:00,129.03,129.06,129.02,129.05,7900.0,97.5771,97.5998,97.5696,97.5923,7900.0
2012-02-17 12:55:00,129.04,129.05,129.03,129.04,21400.0,97.5847,97.5923,97.5771,97.5847,21400.0
2012-02-17 13:00:00,129.04,129.04,129.02,129.03,19000.0,97.5847,97.5847,97.5696,97.5771,19000.0
2012-02-17 13:05:00,129.02,129.05,129.02,129.02,9200.0,97.5696,97.5923,97.5696,97.5696,9200.0
2012-02-17 13:10:00,129.02,129.07,129.02,129.06,17100.0,97.5696,97.6074,97.5696,97.5998,17100.0
2012-02-17 13:15:00,129.06,129.09,129.05,129.08,18400.0,97.5998,97.6225,97.5923,97.6149,18400.0
2012-02-17 13:20:00,129.09,129.14,129.09,129.12,67400.0,97.6225,97.6603,97.6225,97.6452,67400.0
2012-02-17 13:25:00,129.11,129.11,129.08,129.09,29200.0,97.6376,97.6376,97.6149,97.6225,29200.0
2012-02-17 13:30:00,129.09,129.12,129.09,129.12,22300.0,97.6225,97.6452,97.6225,97.6452,22300.0
2012-02-17 13:35:00,129.12,129.16,129.12,129.15,11900.0,97.6452,97.6754,97.6452,97.6679,11900.0
2012-02-17 13:40:00,129.16,129.17,129.13,129.17,58900.0,97.6754,97.683,97.6528,97.683,58900.0
2012-02-17 13:45:00,129.17,129.17,129.13,129.15,31300.0,97.683,97.683,97.6528,97.6679,31300.0
2012-02-17 13:50:00,129.15,129.17,129.12,129.12,52900.0,97.6679,97.683,97.6452,97.6452,52900.0
2012-02-17 13:55:00,129.13,129.18,129.12,129.17,77500.0,97.6528,97.6906,97.6452,97.683,77500.0
2012-02-17 14:00:00,129.17,129.19,129.16,129.17,42300.0,97.683,97.6981,97.6754,97.683,42300.0
2012-02-17 14:05:00,129.17,129.2,129.17,129.2,17200.0,97.683,97.7057,97.683,97.7057,17200.0
2012-02-17 14:10:00,129.19,129.2,129.16,129.16,87100.0,97.6981,97.7057,97.6754,97.6754,87100.0
2012-02-17 14:15:00,129.16,129.17,129.14,129.15,34600.0,97.6754,97.683,97.6603,97.6679,34600.0
2012-02-17 14:20:00,129.16,129.19,129.14,129.18,82100.0,97.6754,97.6981,97.6603,97.6906,82100.0
2012-02-17 14:25:00,129.17,129.2,129.16,129.2,58600.0,97.683,97.7057,97.6754,97.7057,58600.0
2012-02-17 14:30:00,129.2,129.23,129.19,129.23,66200.0,97.7057,97.7284,97.6981,97.7284,66200.0
2012-02-17 14:35:00,129.23,129.25,129.22,129.24,51100.0,97.7284,97.7435,97.7208,97.7359,51100.0
2012-02-17 14:40:00,129.24,129.25,129.18,129.18,111500.0,97.7359,97.7435,97.6906,97.6906,111500.0
2012-02-17 14:45:00,129.17,129.25,129.17,129.24,100800.0,97.683,97.7435,97.683,97.7359,100800.0
2012-02-17 14:50:00,129.24,129.27,129.24,129.27,32300.0,97.7359,97.7586,97.7359,97.7586,32300.0
2012-02-17 14:55:00,129.26,129.26,129.22,129.25,58800.0,97.7511,97.7511,97.7208,97.7435,58800.0
2012-02-17 15:00:00,129.25,129.26,129.23,129.23,35100.0,97.7435,97.7511,97.7284,97.7284,35100.0
2012-02-17 15:05:00,129.24,129.28,129.24,129.25,262700.0,97.7359,97.7662,97.7359,97.7435,262700.0
2012-02-17 15:10:00,129.25,129.29,129.24,129.27,140000.0,97.7435,97.7738,97.7359,97.7586,140000.0
2012-02-17 15:15:00,129.28,129.34,129.26,129.32,87300.0,97.7662,97.8116,97.7511,97.7964,87300.0
2012-02-17 15:20:00,129.31,129.38,129.29,129.38,233500.0,97.7889,97.8418,97.7738,97.8418,233500.0
2012-02-17 15:25:00,129.38,129.39,129.35,129.38,70200.0,97.8418,97.8494,97.8191,97.8418,70200.0
2012-02-17 15:30:00,129.38,129.39,129.31,129.32,80400.0,97.8418,97.8494,97.7889,97.7964,80400.0
2012-02-17 15:35:00,129.31,129.31,129.21,129.27,135300.0,97.7889,97.7889,97.7133,97.7586,135300.0
2012-02-17 15:40:00,129.28,129.3,129.21,129.23,105300.0,97.7662,97.7813,97.7133,97.7284,105300.0
2012-02-17 15:45:00,129.24,129.31,129.22,129.29,107200.0,97.7359,97.7889,97.7208,97.7738,107200.0
2012-02-17 15:50:00,129.28,129.3,129.17,129.26,197000.0,97.7662,97.7813,97.683,97.7511,197000.0
2012-02-17 15:55:00,129.26,129.27,129.18,129.22,232200.0,97.7511,97.7586,97.6906,97.7208,232200.0
2012-02-21 09:30:00,129.62,129.63,129.49,129.5,135100.0,98.0233,98.0309,97.925,97.9326,135100.0
2012-02-21 09:35:00,129.52,129.55,129.42,129.51,109300.0,97.9477,97.9704,97.8721,97.9401,109300.0
2012-02-21 09:40:00,129.49,129.54,129.45,129.47,107300.0,97.925,97.9628,97.8947,97.9099,107300.0
2012-02-21 09:45:00,129.46,129.49,129.15,129.18,208000.0,97.9023,97.925,97.6679,97.6906,208000.0
2012-02-21 09:50:00,129.19,129.24,129.11,129.11,126000.0,97.6981,97.7359,97.6376,97.6376,126000.0
2012-02-21 09:55:00,129.12,129.17,129.06,129.16,129200.0,97.6452,97.683,97.5998,97.6754,129200.0
2012-02-21 10:00:00,129.17,129.24,129.11,129.22,95500.0,97.683,97.7359,97.6376,97.7208,95500.0
2012-02-21 10:05:00,129.21,129.25,129.15,129.18,73800.0,97.7133,97.7435,97.6679,97.6906,73800.0
2012-02-21 10:10:00,129.18,129.3,129.12,129.29,49900.0,97.6906,97.7813,97.6452,97.7738,49900.0
2012-02-21 10:15:00,129.27,129.31,129.26,129.29,49500.0,97.7586,97.7889,97.7511,97.7738,49500.0
2012-02-21 10:20:00,129.3,129.33,129.24,129.32,55000.0,97.7813,97.804,97.7359,97.7964,55000.0
2012-02-21 10:25:00,129.32,129.35,129.27,129.31,50800.0,97.7964,97.8191,97.7586,97.7889,50800.0
2012-02-21 10:30:00,129.31,129.48,129.31,129.48,59500.0,97.7889,97.9174,97.7889,97.9174,59500.0
2012-02-21 10:35:00,129.49,129.64,129.47,129.62,99400.0,97.925,98.0384,97.9099,98.0233,99400.0
2012-02-21 10:40:00,129.63,129.65,129.56,129.56,101300.0,98.0309,98.046,97.9779,97.9779,101300.0
2012-02-21 10:45:00,129.57,129.63,129.56,129.58,32800.0,97.9855,98.0309,97.9779,97.9931,32800.0
2012-02-21 10:50:00,129.57,129.6,129.55,129.56,40700.0,97.9855,98.0082,97.9704,97.9779,40700.0
2012-02-21 10:55:00,129.56,129.64,129.56,129.62,46700.0,97.9779,98.0384,97.9779,98.0233,46700.0
2012-02-21 11:00:00,129.62,129.67,129.6,129.61,82900.0,98.0233,98.0611,98.0082,98.0157,82900.0
2012-02-21 11:05:00,129.61,129.69,129.61,129.69,44300.0,98.0157,98.0762,98.0157,98.0762,44300.0
2012-02-21 11:10:00,129.68,129.68,129.63,129.65,31300.0,98.0687,98.0687,98.0309,98.046,31300.0
2012-02-21 11:15:00,129.66,129.7,129.63,129.7,51000.0,98.0536,98.0838,98.0309,98.0838,51000.0
2012-02-21 11:20:00,129.69,129.71,129.65,129.66,241900.0,98.0762,98.0914,98.046,98.0536,241900.0
2012-02-21 11:25:00,129.65,129.68,129.62,129.68,33500.0,98.046,98.0687,98.0233,98.0687,33500.0
2012-02-21 11:30:00,129.67,129.69,129.66,129.66,28500.0,98.0611,98.0762,98.0536,98.0536,28500.0
2012-02-21 11:35:00,129.64,129.64,129.57,129.59,73300.0,98.0384,98.0384,97.9855,98.0006,73300.0
2012-02-21 11:40:00,129.6,129.61,129.54,129.54,33400.0,98.0082,98.0157,97.9628,97.9628,33400.0
2012-02-21 11:45:00,129.56,129.58,129.55,129.56,19000.0,97.9779,97.9931,97.9704,97.9779,19000.0
2012-02-21 11:50:00,129.57,129.6,129.56,129.57,21600.0,97.9855,98.0082,97.9779,97.9855,21600.0
2012-02-21 11:55:00,129.57,129.59,129.56,129.58,23500.0,97.9855,98.0006,97.9779,97.9931,23500.0
2012-02-21 12:00:00,129.58,129.72,129.57,129.7,69500.0,97.9931,98.0989,97.9855,98.0838,69500.0
2012-02-21 12:05:00,129.7,129.75,129.68,129.68,85400.0,98.0838,98.1216,98.0687,98.0687,85400.0
2012-02-21 12:10:00,129.68,129.68,129.65,129.67,32700.0,98.0687,98.0687,98.046,98.0611,32700.0
2012-02-21 12:15:00,129.67,129.69,129.59,129.6,67400.0,98.0611,98.0762,98.0006,98.0082,67400.0
2012-02-21 12:20:00,129.6,129.63,129.58,129.59,23600.0,98.0082,98.0309,97.9931,98.0006,23600.0
2012-02-21 12:25:00,129.61,129.63,129.59,129.62,13400.0,98.0157,98.0309,98.0006,98.0233,13400.0
2012-02-21 12:30:00,129.62,129.64,129.61,129.62,18000.0,98.0233,98.0384,98.0157,98.0233,18000.0
2012-02-21 12:35:00,129.62,129.65,129.6,129.62,23000.0,98.0233,98.046,98.0082,98.0233,23000.0
2012-02-21 12:40:00,129.61,129.61,129.57,129.6,15300.0,98.0157,98.0157,97.9855,98.0082,15300.0
2012-02-21 12:45:00,129.6,129.65,129.6,129.64,15200.0,98.0082,98.046,98.0082,98.0384,15200.0
2012-02-21 12:50:00,129.64,129.64,129.59,129.62,7900.0,98.0384,98.0384,98.0006,98.0233,7900.0
2012-02-21 12:55:00,129.62,129.64,129.6,129.6,20000.0,98.0233,98.0384,98.0082,98.0082,20000.0
2012-02-21 13:00:00,129.6,129.6,129.57,129.59,17900.0,98.0082,98.0082,97.9855,98.0006,17900.0
2012-02-21 13:05:00,129.6,129.64,129.59,129.64,29100.0,98.0082,98.0384,98.0006,98.0384,29100.0
2012-02-21 13:10:00,129.64,129.69,129.64,129.69,29200.0,98.0384,98.0762,98.0384,98.0762,29200.0
2012-02-21 13:15:00,129.69,129.7,129.65,129.67,48200.0,98.0762,98.0838,98.046,98.0611,48200.0
2012-02-21 13:20:00,129.66,129.69,129.65,129.66,7500.0,98.0536,98.0762,98.046,98.0536,7500.0
2012-02-21 13:25:00,129.67,129.68,129.65,129.67,8800.0,98.0611,98.0687,98.046,98.0611,8800.0
2012-02-21 13:30:00,129.67,129.7,129.64,129.7,12000.0,98.0611,98.0838,98.0384,98.0838,12000.0
2012-02-21 13:35:00,129.7,129.72,129.66,129.66,10400.0,98.0838,98.0989,98.0536,98.0536,10400.0
2012-02-21 13:40:00,129.66,129.66,129.47,129.51,58800.0,98.0536,98.0536,97.9099,97.9401,58800.0
2012-02-21 13:45:00,129.51,129.57,129.49,129.54,24700.0,97.9401,97.9855,97.925,97.9628,24700.0
2012-02-21 13:50:00,129.55,129.57,129.51,129.52,18600.0,97.9704,97.9855,97.9401,97.9477,18600.0
2012-02-21 13:55:00,129.52,129.52,129.43,129.48,69100.0,97.9477,97.9477,97.8796,97.9174,69100.0
2012-02-21 14:00:00,129.49,129.51,129.47,129.49,23900.0,97.925,97.9401,97.9099,97.925,23900.0
2012-02-21 14:05:00,129.5,129.5,129.41,129.43,28400.0,97.9326,97.9326,97.8645,97.8796,28400.0
2012-02-21 14:10:00,129.43,129.43,129.23,129.3,155700.0,97.8796,97.8796,97.7284,97.7813,155700.0
2012-02-21 14:15:00,129.29,129.34,129.28,129.3,54800.0,97.7738,97.8116,97.7662,97.7813,54800.0
2012-02-21 14:20:00,129.29,129.32,129.24,129.32,62800.0,97.7738,97.7964,97.7359,97.7964,62800.0
2012-02-21 14:25:00,129.33,129.36,129.31,129.33,60100.0,97.804,97.8267,97.7889,97.804,60100.0
2012-02-21 14:30:00,129.32,129.34,129.26,129.26,52000.0,97.7964,97.8116,97.7511,97.7511,52000.0
2012-02-21 14:35:00,129.26,129.28,129.14,129.15,82200.0,97.7511,97.7662,97.6603,97.6679,82200.0
2012-02-21 14:40:00,129.14,129.18,129.09,129.13,97100.0,97.6603,97.6906,97.6225,97.6528,97100.0
2012-02-21 14:45:00,129.14,129.21,129.14,129.15,43700.0,97.6603,97.7133,97.6603,97.6679,43700.0
2012-02-21 14:50:00,129.15,129.17,129.0,129.01,99600.0,97.6679,97.683,97.5544,97.562,99600.0
2012-02-21 14:55:00,129.01,129.1,128.96,129.1,119900.0,97.562,97.6301,97.5242,97.6301,119900.0
2012-02-21 15:00:00,129.09,129.19,129.08,129.19,112400.0,97.6225,97.6981,97.6149,97.6981,112400.0
2012-02-21 15:05:00,129.19,129.24,129.17,129.18,116600.0,97.6981,97.7359,97.683,97.6906,116600.0
2012-02-21 15:10:00,129.17,129.21,129.13,129.17,55400.0,97.683,97.7133,97.6528,97.683,55400.0
2012-02-21 15:15:00,129.19,129.19,129.11,129.13,96000.0,97.6981,97.6981,97.6376,97.6528,96000.0
2012-02-21 15:20:00,129.13,129.26,129.12,129.22,90800.0,97.6528,97.7511,97.6452,97.7208,90800.0
2012-02-21 15:25:00,129.22,129.22,129.05,129.17,125700.0,97.7208,97.7208,97.5923,97.683,125700.0
2012-02-21 15:30:00,129.17,129.2,129.12,129.15,65300.0,97.683,97.7057,97.6452,97.6679,65300.0
2012-02-21 15:35:00,129.14,129.25,129.07,129.22,178300.0,97.6603,97.7435,97.6074,97.7208,178300.0
2012-02-21 15:40:00,129.23,129.35,129.2,129.29,258000.0,97.7284,97.8191,97.7057,97.7738,258000.0
2012-02-21 15:45:00,129.29,129.35,129.26,129.28,242000.0,97.7738,97.8191,97.7511,97.7662,242000.0
2012-02-21 15:50:00,129.28,129.33,129.25,129.33,253300.0,97.7662,97.804,97.7435,97.804,253300.0
2012-02-21 15:55:00,129.33,129.38,129.24,129.35,426900.0,97.804,97.8418,97.7359,97.8191,426900.0
2012-02-22 09:30:00,129.23,129.37,129.17,129.37,89600.0,97.7284,97.8343,97.683,97.8343,89600.0
2012-02-22 09:35:00,129.36,129.39,129.19,129.23,175000.0,97.8267,97.8494,97.6981,97.7284,175000.0
2012-02-22 09:40:00,129.23,129.46,129.2,129.46,144300.0,97.7284,97.9023,97.7057,97.9023,144300.0
2012-02-22 09:45:00,129.45,129.47,129.29,129.29,198900.0,97.8947,97.9099,97.7738,97.7738,198900.0
2012-02-22 09:50:00,129.29,129.37,129.25,129.29,117100.0,97.7738,97.8343,97.7435,97.7738,117100.0
2012-02-22 09:55:00,129.31,129.42,129.28,129.37,41100.0,97.7889,97.8721,97.7662,97.8343,41100.0
2012-02-22 10:00:00,129.33,129.4,129.11,129.23,174600.0,97.804,97.8569,97.6376,97.7284,174600.0
2012-02-22 10:05:00,129.25,129.3,129.16,129.26,124400.0,97.7435,97.7813,97.6754,97.7511,124400.0
2012-02-22 10:10:00,129.25,129.42,129.24,129.35,101100.0,97.7435,97.8721,97.7359,97.8191,101100.0
2012-02-22 10:15:00,129.35,129.5,129.32,129.41,152500.0,97.8191,97.9326,97.7964,97.8645,152500.0
2012-02-22 10:20:00,129.42,129.44,129.24,129.26,161800.0,97.8721,97.8872,97.7359,97.7511,161800.0
2012-02-22 10:25:00,129.27,129.32,129.25,129.29,35600.0,97.7586,97.7964,97.7435,97.7738,35600.0
2012-02-22 10:30:00,129.29,129.29,129.14,129.23,80300.0,97.7738,97.7738,97.6603,97.7284,80300.0
2012-02-22 10:35:00,129.22,129.23,129.12,129.17,72700.0,97.7208,97.7284,97.6452,97.683,72700.0
2012-02-22 10:40:00,129.17,129.22,129.14,129.14,28000.0,97.683,97.7208,97.6603,97.6603,28000.0
2012-02-22 10:45:00,129.15,129.3,129.13,129.3,73900.0,97.6679,97.7813,97.6528,97.7813,73900.0
2012-02-22 10:50:00,129.33,129.35,129.27,129.31,61400.0,97.804,97.8191,97.7586,97.7889,61400.0
2012-02-22 10:55:00,129.31,129.31,129.18,129.27,74800.0,97.7889,97.7889,97.6906,97.7586,74800.0
2012-02-22 11:00:00,129.28,129.35,129.24,129.35,88400.0,97.7662,97.8191,97.7359,97.8191,88400.0
2012-02-22 11:05:00,129.35,129.36,129.28,129.33,68700.0,97.8191,97.8267,97.7662,97.804,68700.0
2012-02-22 11:10:00,129.32,129.35,129.21,129.21,130900.0,97.7964,97.8191,97.7133,97.7133,130900.0
2012-02-22 11:15:00,129.23,129.27,129.16,129.18,68000.0,97.7284,97.7586,97.6754,97.6906,68000.0
2012-02-22 11:20:00,129.19,129.22,129.13,129.2,81500.0,97.6981,97.7208,97.6528,97.7057,81500.0
2012-02-22 11:25:00,129.2,129.24,129.16,129.17,50700.0,97.7057,97.7359,97.6754,97.683,50700.0
2012-02-22 11:30:00,129.17,129.21,129.09,129.11,56500.0,97.683,97.7133,97.6225,97.6376,56500.0
2012-02-22 11:35:00,129.11,129.12,129.04,129.07,80800.0,97.6376,97.6452,97.5847,97.6074,80800.0
2012-02-22 11:40:00,129.07,129.07,128.86,128.91,215300.0,97.6074,97.6074,97.4486,97.4864,215300.0
2012-02-22 11:45:00,128.9,128.97,128.89,128.91,187000.0,97.4788,97.5318,97.4713,97.4864,187000.0
2012-02-22 11:50:00,128.91,128.96,128.89,128.94,56700.0,97.4864,97.5242,97.4713,97.5091,56700.0
2012-02-22 11:55:00,128.93,128.98,128.9,128.96,49800.0,97.5015,97.5393,97.4788,97.5242,49800.0
2012-02-22 12:00:00,128.96,128.96,128.92,128.93,24700.0,97.5242,97.5242,97.4939,97.5015,24700.0
2012-02-22 12:05:00,128.93,128.93,128.85,128.89,59900.0,97.5015,97.5015,97.441,97.4713,59900.0
2012-02-22 12:10:00,128.9,128.93,128.87,128.91,68500.0,97.4788,97.5015,97.4561,97.4864,68500.0
2012-02-22 12:15:00,128.91,128.94,128.9,128.93,34200.0,97.4864,97.5091,97.4788,97.5015,34200.0
2012-02-22 12:20:00,128.93,128.99,128.92,128.93,60400.0,97.5015,97.5469,97.4939,97.5015,60400.0
2012-02-22 12:25:00,128.93,129.0,128.93,128.98,40200.0,97.5015,97.5544,97.5015,97.5393,40200.0
2012-02-22 12:30:00,128.97,128.99,128.93,128.94,74100.0,97.5318,97.5469,97.5015,97.5091,74100.0
2012-02-22 12:35:00,128.94,128.97,128.94,128.97,17200.0,97.5091,97.5318,97.5091,97.5318,17200.0
2012-02-22 12:40:00,128.98,129.0,128.97,128.97,19400.0,97.5393,97.5544,97.5318,97.5318,19400.0
2012-02-22 12:45:00,128.98,129.0,128.96,128.99,18700.0,97.5393,97.5544,97.5242,97.5469,18700.0
2012-02-22 12:50:00,128.98,129.03,128.97,129.0,56300.0,97.5393,97.5771,97.5318,97.5544,56300.0
2012-02-22 12:55:00,129.0,129.04,129.0,129.0,22100.0,97.5544,97.5847,97.5544,97.5544,22100.0
2012-02-22 13:00:00,129.01,129.06,128.99,129.05,16900.0,97.562,97.5998,97.5469,97.5923,16900.0
2012-02-22 13:05:00,129.04,129.13,129.03,129.11,133800.0,97.5847,97.6528,97.5771,97.6376,133800.0
2012-02-22 13:10:00,129.11,129.17,129.11,129.15,36400.0,97.6376,97.683,97.6376,97.6679,36400.0
2012-02-22 13:15:00,129.17,129.26,129.17,129.22,94000.0,97.683,97.7511,97.683,97.7208,94000.0
2012-02-22 13:20:00,129.24,129.26,129.22,129.24,36600.0,97.7359,97.7511,97.7208,97.7359,36600.0
2012-02-22 13:25:00,129.25,129.33,129.25,129.28,84300.0,97.7435,97.804,97.7435,97.7662,84300.0
2012-02-22 13:30:00,129.29,129.3,129.23,129.25,63600.0,97.7738,97.7813,97.7284,97.7435,63600.0
2012-02-22 13:35:00,129.26,129.26,129.19,129.21,29900.0,97.7511,97.7511,97.6981,97.7133,29900.0
2012-02-22 13:40:00,129.21,129.23,129.2,129.23,15800.0,97.7133,97.7284,97.7057,97.7284,15800.0
2012-02-22 13:45:00,129.22,129.24,129.19,129.23,20500.0,97.7208,97.7359,97.6981,97.7284,20500.0
2012-02-22 13:50:00,129.23,129.34,129.23,129.34,34400.0,97.7284,97.8116,97.7284,97.8116,34400.0
2012-02-22 13:55:00,129.33,129.33,129.27,129.28,23600.0,97.804,97.804,97.7586,97.7662,23600.0
2012-02-22 14:00:00,129.28,129.29,129.25,129.27,31200.0,97.7662,97.7738,97.7435,97.7586,31200.0
2012-02-22 14:05:00,129.28,129.31,129.26,129.26,48000.0,97.7662,97.7889,97.7511,97.7511,48000.0
2012-02-22 14:10:00,129.26,129.29,129.26,129.26,17700.0,97.7511,97.7738,97.7511,97.7511,17700.0
2012-02-22 14:15:00,129.26,129.38,129.26,129.36,56900.0,97.7511,97.8418,97.7511,97.8267,56900.0
2012-02-22 14:20:00,129.35,129.38,129.33,129.36,31500.0,97.8191,97.8418,97.804,97.8267,31500.0
2012-02-22 14:25:00,129.36,129.36,129.3,129.31,15600.0,97.8267,97.8267,97.7813,97.7889,15600.0
2012-02-22 14:30:00,129.31,129.31,129.26,129.26,72400.0,97.7889,97.7889,97.7511,97.7511,72400.0
2012-02-22 14:35:00,129.26,129.26,129.19,129.2,113100.0,97.7511,97.7511,97.6981,97.7057,113100.0
2012-02-22 14:40:00,129.19,129.2,129.14,129.18,103300.0,97.6981,97.7057,97.6603,97.6906,103300.0
2012-02-22 14:45:00,129.19,129.21,129.18,129.19,15200.0,97.6981,97.7133,97.6906,97.6981,15200.0
2012-02-22 14:50:00,129.2,129.22,129.19,129.22,14300.0,97.7057,97.7208,97.6981,97.7208,14300.0
2012-02-22 14:55:00,129.23,129.23,129.15,129.15,64600.0,97.7284,97.7284,97.6679,97.6679,64600.0
2012-02-22 15:00:00,129.15,129.16,129.08,129.15,38000.0,97.6679,97.6754,97.6149,97.6679,38000.0
2012-02-22 15:05:00,129.17,129.19,129.13,129.16,16400.0,97.683,97.6981,97.6528,97.6754,16400.0
2012-02-22 15:10:00,129.17,129.26,129.15,129.26,43500.0,97.683,97.7511,97.6679,97.7511,43500.0
2012-02-22 15:15:00,129.26,129.26,129.18,129.18,89400.0,97.7511,97.7511,97.6906,97.6906,89400.0
2012-02-22 15:20:00,129.17,129.21,129.16,129.17,48900.0,97.683,97.7133,97.6754,97.683,48900.0
2012-02-22 15:25:00,129.17,129.17,129.06,129.14,58300.0,97.683,97.683,97.5998,97.6603,58300.0
2012-02-22 15:30:00,129.14,129.14,129.09,129.13,38400.0,97.6603,97.6603,97.6225,97.6528,38400.0
2012-02-22 15:35:00,129.14,129.25,129.13,129.24,50100.0,97.6603,97.7435,97.6528,97.7359,50100.0
2012-02-22 15:40:00,129.24,129.29,129.18,129.18,148100.0,97.7359,97.7738,97.6906,97.6906,148100.0
2012-02-22 15:45:00,129.18,129.2,129.05,129.07,133100.0,97.6906,97.7057,97.5923,97.6074,133100.0
2012-02-22 15:50:00,129.07,129.09,128.96,129.01,113400.0,97.6074,97.6225,97.5242,97.562,113400.0
2012-02-22 15:55:00,129.01,129.12,128.98,129.1,345300.0,97.562,97.6452,97.5393,97.6301,345300.0
2012-02-23 09:30:00,128.99,129.0,128.83,128.94,122300.0,97.5469,97.5544,97.4259,97.5091,122300.0
2012-02-23 09:35:00,128.94,128.96,128.81,128.9,233600.0,97.5091,97.5242,97.4108,97.4788,233600.0
2012-02-23 09:40:00,128.9,128.92,128.59,128.63,1390400.0,97.4788,97.4939,97.2444,97.2746,1390400.0
2012-02-23 09:45:00,128.61,128.67,128.55,128.6,175500.0,97.2595,97.3049,97.2141,97.2519,175500.0
2012-02-23 09:50:00,128.6,128.73,128.57,128.71,98000.0,97.2519,97.3503,97.2293,97.3351,98000.0
2012-02-23 09:55:00,128.71,128.75,128.62,128.73,331000.0,97.3351,97.3654,97.2671,97.3503,331000.0
2012-02-23 10:00:00,128.73,129.0,128.73,128.95,468400.0,97.3503,97.5544,97.3503,97.5166,468400.0
2012-02-23 10:05:00,128.95,129.31,128.95,129.28,888900.0,97.5166,97.7889,97.5166,97.7662,888900.0
2012-02-23 10:10:00,129.29,129.4,129.21,129.39,214800.0,97.7738,97.8569,97.7133,97.8494,214800.0
2012-02-23 10:15:00,129.4,129.48,129.34,129.35,291900.0,97.8569,97.9174,97.8116,97.8191,291900.0
2012-02-23 10:20:00,129.35,129.38,129.26,129.26,135900.0,97.8191,97.8418,97.7511,97.7511,135900.0
2012-02-23 10:25:00,129.27,129.4,129.27,129.29,107400.0,97.7586,97.8569,97.7586,97.7738,107400.0
2012-02-23 10:30:00,129.29,129.36,129.28,129.32,121700.0,97.7738,97.8267,97.7662,97.7964,121700.0
2012-02-23 10:35:00,129.33,129.34,129.22,129.31,40500.0,97.804,97.8116,97.7208,97.7889,40500.0
2012-02-23 10:40:00,129.31,129.39,129.27,129.27,92000.0,97.7889,97.8494,97.7586,97.7586,92000.0
2012-02-23 10:45:00,129.28,129.32,129.23,129.3,119000.0,97.7662,97.7964,97.7284,97.7813,119000.0
2012-02-23 10:50:00,129.3,129.53,129.26,129.49,275800.0,97.7813,97.9552,97.7511,97.925,275800.0
2012-02-23 10:55:00,129.5,129.59,129.44,129.57,184500.0,97.9326,98.0006,97.8872,97.9855,184500.0
2012-02-23 11:00:00,129.59,129.61,129.52,129.55,118300.0,98.0006,98.0157,97.9477,97.9704,118300.0
2012-02-23 11:05:00,129.55,129.6,129.53,129.54,105100.0,97.9704,98.0082,97.9552,97.9628,105100.0
2012-02-23 11:10:00,129.56,129.67,129.56,129.64,285600.0,97.9779,98.0611,97.9779,98.0384,285600.0
2012-02-23 11:15:00,129.66,129.69,129.57,129.62,121900.0,98.0536,98.0762,97.9855,98.0233,121900.0
2012-02-23 11:20:00,129.63,129.68,129.62,129.62,73800.0,98.0309,98.0687,98.0233,98.0233,73800.0
2012-02-23 11:25:00,129.62,129.66,129.59,129.6,116700.0,98.0233,98.0536,98.0006,98.0082,116700.0
2012-02-23 11:30:00,129.61,129.63,129.56,129.57,64700.0,98.0157,98.0309,97.9779,97.9855,64700.0
2012-02-23 11:35:00,129.57,129.62,129.56,129.59,52000.0,97.9855,98.0233,97.9779,98.0006,52000.0
2012-02-23 11:40:00,129.6,129.62,129.58,129.58,39500.0,98.0082,98.0233,97.9931,97.9931,39500.0
2012-02-23 11:45:00,129.58,129.61,129.53,129.56,97800.0,97.9931,98.0157,97.9552,97.9779,97800.0
2012-02-23 11:50:00,129.57,129.63,129.56,129.61,62400.0,97.9855,98.0309,97.9779,98.0157,62400.0
2012-02-23 11:55:00,129.61,129.64,129.59,129.6,39200.0,98.0157,98.0384,98.0006,98.0082,39200.0
2012-02-23 12:00:00,129.6,129.63,129.55,129.58,80700.0,98.0082,98.0309,97.9704,97.9931,80700.0
2012-02-23 12:05:00,129.58,129.61,129.56,129.6,22900.0,97.9931,98.0157,97.9779,98.0082,22900.0
2012-02-23 12:10:00,129.6,129.61,129.55,129.55,30300.0,98.0082,98.0157,97.9704,97.9704,30300.0
2012-02-23 12:15:00,129.54,129.58,129.53,129.54,47800.0,97.9628,97.9931,97.9552,97.9628,47800.0
2012-02-23 12:20:00,129.54,129.59,129.54,129.58,55500.0,97.9628,98.0006,97.9628,97.9931,55500.0
2012-02-23 12:25:00,129.58,129.62,129.55,129.59,141600.0,97.9931,98.0233,97.9704,98.0006,141600.0
2012-02-23 12:30:00,129.59,129.62,129.57,129.58,67800.0,98.0006,98.0233,97.9855,97.9931,67800.0
2012-02-23 12:35:00,129.58,129.59,129.52,129.56,28000.0,97.9931,98.0006,97.9477,97.9779,28000.0
2012-02-23 12:40:00,129.56,129.57,129.52,129.54,61600.0,97.9779,97.9855,97.9477,97.9628,61600.0
2012-02-23 12:45:00,129.54,129.55,129.49,129.49,53800.0,97.9628,97.9704,97.925,97.925,53800.0
2012-02-23 12:50:00,129.49,129.51,129.43,129.44,45500.0,97.925,97.9401,97.8796,97.8872,45500.0
2012-02-23 12:55:00,129.43,129.5,129.42,129.48,59000.0,97.8796,97.9326,97.8721,97.9174,59000.0
2012-02-23 13:00:00,129.48,129.5,129.44,129.45,81200.0,97.9174,97.9326,97.8872,97.8947,81200.0
2012-02-23 13:05:00,129.44,129.45,129.39,129.39,38000.0,97.8872,97.8947,97.8494,97.8494,38000.0
2012-02-23 13:10:00,129.39,129.47,129.36,129.43,37600.0,97.8494,97.9099,97.8267,97.8796,37600.0
2012-02-23 13:15:00,129.42,129.47,129.42,129.46,64200.0,97.8721,97.9099,97.8721,97.9023,64200.0
2012-02-23 13:20:00,129.45,129.49,129.43,129.47,39700.0,97.8947,97.925,97.8796,97.9099,39700.0
2012-02-23 13:25:00,129.46,129.46,129.39,129.4,46200.0,97.9023,97.9023,97.8494,97.8569,46200.0
2012-02-23 13:30:00,129.39,129.43,129.32,129.37,93600.0,97.8494,97.8796,97.7964,97.8343,93600.0
2012-02-23 13:35:00,129.37,129.38,129.33,129.35,90600.0,97.8343,97.8418,97.804,97.8191,90600.0
2012-02-23 13:40:00,129.36,129.41,129.34,129.41,67900.0,97.8267,97.8645,97.8116,97.8645,67900.0
2012-02-23 13:45:00,129.41,129.44,129.38,129.42,66900.0,97.8645,97.8872,97.8418,97.8721,66900.0
2012-02-23 13:50:00,129.41,129.5,129.4,129.49,85800.0,97.8645,97.9326,97.8569,97.925,85800.0
2012-02-23 13:55:00,129.5,129.5,129.44,129.47,60700.0,97.9326,97.9326,97.8872,97.9099,60700.0
2012-02-23 14:00:00,129.48,129.5,129.4,129.41,36300.0,97.9174,97.9326,97.8569,97.8645,36300.0
2012-02-23 14:05:00,129.41,129.47,129.39,129.44,66100.0,97.8645,97.9099,97.8494,97.8872,66100.0
2012-02-23 14:10:00,129.43,129.47,129.42,129.44,46800.0,97.8796,97.9099,97.8721,97.8872,46800.0
2012-02-23 14:15:00,129.43,129.48,129.41,129.45,81500.0,97.8796,97.9174,97.8645,97.8947,81500.0
2012-02-23 14:20:00,129.46,129.48,129.43,129.45,53300.0,97.9023,97.9174,97.8796,97.8947,53300.0
2012-02-23 14:25:00,129.46,129.5,129.46,129.49,90300.0,97.9023,97.9326,97.9023,97.925,90300.0
2012-02-23 14:30:00,129.49,129.51,129.42,129.44,59100.0,97.925,97.9401,97.8721,97.8872,59100.0
2012-02-23 14:35:00,129.45,129.57,129.45,129.56,81100.0,97.8947,97.9855,97.8947,97.9779,81100.0
2012-02-23 14:40:00,129.56,129.58,129.45,129.46,105300.0,97.9779,97.9931,97.8947,97.9023,105300.0
2012-02-23 14:45:00,129.48,129.51,129.39,129.4,52400.0,97.9174,97.9401,97.8494,97.8569,52400.0
2012-02-23 14:50:00,129.4,129.45,129.4,129.45,27400.0,97.8569,97.8947,97.8569,97.8947,27400.0
2012-02-23 14:55:00,129.46,129.48,129.41,129.43,33100.0,97.9023,97.9174,97.8645,97.8796,33100.0
2012-02-23 15:00:00,129.46,129.48,129.44,129.45,46300.0,97.9023,97.9174,97.8872,97.8947,46300.0
2012-02-23 15:05:00,129.43,129.55,129.43,129.55,19900.0,97.8796,97.9704,97.8796,97.9704,19900.0
2012-02-23 15:10:00,129.54,129.64,129.54,129.6,132900.0,97.9628,98.0384,97.9628,98.0082,132900.0
2012-02-23 15:15:00,129.59,129.65,129.59,129.62,119000.0,98.0006,98.046,98.0006,98.0233,119000.0
2012-02-23 15:20:00,129.62,129.63,129.57,129.58,56100.0,98.0233,98.0309,97.9855,97.9931,56100.0
2012-02-23 15:25:00,129.59,129.63,129.58,129.61,45200.0,98.0006,98.0309,97.9931,98.0157,45200.0
2012-02-23 15:30:00,129.61,129.68,129.57,129.62,94000.0,98.0157,98.0687,97.9855,98.0233,94000.0
2012-02-23 15:35:00,129.62,129.66,129.57,129.62,173100.0,98.0233,98.0536,97.9855,98.0233,173100.0
2012-02-23 15:40:00,129.62,129.68,129.56,129.6,102900.0,98.0233,98.0687,97.9779,98.0082,102900.0
2012-02-23 15:45:00,129.6,129.64,129.58,129.63,177500.0,98.0082,98.0384,97.9931,98.0309,177500.0
2012-02-23 15:50:00,129.63,129.67,129.59,129.61,208000.0,98.0309,98.0611,98.0006,98.0157,208000.0
2012-02-23 15:55:00,129.61,129.67,129.52,129.59,323300.0,98.0157,98.0611,97.9477,98.0006,323300.0
2012-02-24 09:30:00,129.77,129.87,129.74,129.76,119600.0,98.1367,98.2124,98.1141,98.1292,119600.0
2012-02-24 09:35:00,129.73,129.75,129.63,129.71,32800.0,98.1065,98.1216,98.0309,98.0914,32800.0
2012-02-24 09:40:00,129.73,129.73,129.54,129.56,43600.0,98.1065,98.1065,97.9628,97.9779,43600.0
2012-02-24 09:45:00,129.56,129.72,129.56,129.68,110000.0,97.9779,98.0989,97.9779,98.0687,110000.0
2012-02-24 09:50:00,129.67,129.74,129.65,129.71,62000.0,98.0611,98.1141,98.046,98.0914,62000.0
2012-02-24 09:55:00,129.71,129.76,129.65,129.76,39900.0,98.0914,98.1292,98.046,98.1292,39900.0
2012-02-24 10:00:00,129.74,129.8,129.69,129.78,70600.0,98.1141,98.1594,98.0762,98.1443,70600.0
2012-02-24 10:05:00,129.77,129.9,129.77,129.86,68100.0,98.1367,98.2351,98.1367,98.2048,68100.0
2012-02-24 10:10:00,129.85,129.88,129.81,129.82,32100.0,98.1972,98.2199,98.167,98.1746,32100.0
2012-02-24 10:15:00,129.83,129.9,129.81,129.81,33400.0,98.1821,98.2351,98.167,98.167,33400.0
2012-02-24 10:20:00,129.8,129.83,129.61,129.61,66600.0,98.1594,98.1821,98.0157,98.0157,66600.0
2012-02-24 10:25:00,129.6,129.62,129.49,129.54,140300.0,98.0082,98.0233,97.925,97.9628,140300.0
2012-02-24 10:30:00,129.54,129.62,129.54,129.58,50700.0,97.9628,98.0233,97.9628,97.9931,50700.0
2012-02-24 10:35:00,129.58,129.61,129.55,129.59,47700.0,97.9931,98.0157,97.9704,98.0006,47700.0
2012-02-24 10:40:00,129.6,129.64,129.57,129.62,29500.0,98.0082,98.0384,97.9855,98.0233,29500.0
2012-02-24 10:45:00,129.61,129.62,129.51,129.57,29200.0,98.0157,98.0233,97.9401,97.9855,29200.0
2012-02-24 10:50:00,129.56,129.59,129.46,129.49,54900.0,97.9779,98.0006,97.9023,97.925,54900.0
2012-02-24 10:55:00,129.49,129.56,129.49,129.51,124500.0,97.925,97.9779,97.925,97.9401,124500.0
2012-02-24 11:00:00,129.52,129.71,129.52,129.7,108100.0,97.9477,98.0914,97.9477,98.0838,108100.0
2012-02-24 11:05:00,129.71,129.76,129.71,129.74,48700.0,98.0914,98.1292,98.0914,98.1141,48700.0
2012-02-24 11:10:00,129.73,129.76,129.72,129.76,24500.0,98.1065,98.1292,98.0989,98.1292,24500.0
2012-02-24 11:15:00,129.77,129.78,129.72,129.73,30800.0,98.1367,98.1443,98.0989,98.1065,30800.0
2012-02-24 11:20:00,129.73,129.74,129.7,129.71,43500.0,98.1065,98.1141,98.0838,98.0914,43500.0
2012-02-24 11:25:00,129.71,129.79,129.7,129.78,44100.0,98.0914,98.1519,98.0838,98.1443,44100.0
2012-02-24 11:30:00,129.78,129.8,129.75,129.76,19600.0,98.1443,98.1594,98.1216,98.1292,19600.0
2012-02-24 11:35:00,129.77,129.81,129.76,129.8,30000.0,98.1367,98.167,98.1292,98.1594,30000.0
2012-02-24 11:40:00,129.8,129.8,129.75,129.75,13800.0,98.1594,98.1594,98.1216,98.1216,13800.0
2012-02-24 11:45:00,129.76,129.8,129.75,129.8,8700.0,98.1292,98.1594,98.1216,98.1594,8700.0
2012-02-24 11:50:00,129.81,129.87,129.8,129.85,48800.0,98.167,98.2124,98.1594,98.1972,48800.0
2012-02-24 11:55:00,129.85,129.88,129.83,129.86,28600.0,98.1972,98.2199,98.1821,98.2048,28600.0
2012-02-24 12:00:00,129.87,129.87,129.8,129.8,38400.0,98.2124,98.2124,98.1594,98.1594,38400.0
2012-02-24 12:05:00,129.81,129.85,129.81,129.84,33900.0,98.167,98.1972,98.167,98.1897,33900.0
2012-02-24 12:10:00,129.84,129.86,129.81,129.83,15100.0,98.1897,98.2048,98.167,98.1821,15100.0
2012-02-24 12:15:00,129.83,129.85,129.82,129.85,17600.0,98.1821,98.1972,98.1746,98.1972,17600.0
2012-02-24 12:20:00,129.85,129.86,129.82,129.86,31500.0,98.1972,98.2048,98.1746,98.2048,31500.0
2012-02-24 12:25:00,129.85,129.85,129.8,129.83,16600.0,98.1972,98.1972,98.1594,98.1821,16600.0
2012-02-24 12:30:00,129.83,129.84,129.78,129.8,19300.0,98.1821,98.1897,98.1443,98.1594,19300.0
2012-02-24 12:35:00,129.8,129.8,129.77,129.77,17200.0,98.1594,98.1594,98.1367,98.1367,17200.0
2012-02-24 12:40:00,129.78,129.83,129.77,129.82,21500.0,98.1443,98.1821,98.1367,98.1746,21500.0
2012-02-24 12:45:00,129.82,129.83,129.79,129.79,11600.0,98.1746,98.1821,98.1519,98.1519,11600.0
2012-02-24 12:50:00,129.79,129.81,129.77,129.78,22900.0,98.1519,98.167,98.1367,98.1443,22900.0
2012-02-24 12:55:00,129.77,129.79,129.76,129.78,12000.0,98.1367,98.1519,98.1292,98.1443,12000.0
2012-02-24 13:00:00,129.8,129.85,129.8,129.83,61100.0,98.1594,98.1972,98.1594,98.1821,61100.0
2012-02-24 13:05:00,129.84,129.84,129.78,129.79,23900.0,98.1897,98.1897,98.1443,98.1519,23900.0
2012-02-24 13:10:00,129.8,129.84,129.79,129.82,62000.0,98.1594,98.1897,98.1519,98.1746,62000.0
2012-02-24 13:15:00,129.83,129.83,129.79,129.81,14000.0,98.1821,98.1821,98.1519,98.167,14000.0
2012-02-24 13:20:00,129.81,129.81,129.78,129.79,9000.0,98.167,98.167,98.1443,98.1519,9000.0
2012-02-24 13:25:00,129.79,129.8,129.71,129.71,26700.0,98.1519,98.1594,98.0914,98.0914,26700.0
2012-02-24 13:30:00,129.72,129.75,129.69,129.72,35000.0,98.0989,98.1216,98.0762,98.0989,35000.0
2012-02-24 13:35:00,129.71,129.72,129.66,129.66,25800.0,98.0914,98.0989,98.0536,98.0536,25800.0
2012-02-24 13:40:00,129.67,129.68,129.62,129.63,28400.0,98.0611,98.0687,98.0233,98.0309,28400.0
2012-02-24 13:45:00,129.62,129.64,129.55,129.56,33200.0,98.0233,98.0384,97.9704,97.9779,33200.0
2012-02-24 13:50:00,129.57,129.63,129.57,129.62,29400.0,97.9855,98.0309,97.9855,98.0233,29400.0
2012-02-24 13:55:00,129.62,129.65,129.59,129.65,28000.0,98.0233,98.046,98.0006,98.046,28000.0
2012-02-24 14:00:00,129.65,129.68,129.65,129.66,33500.0,98.046,98.0687,98.046,98.0536,33500.0
2012-02-24 14:05:00,129.66,129.66,129.59,129.63,33400.0,98.0536,98.0536,98.0006,98.0309,33400.0
2012-02-24 14:10:00,129.64,129.65,129.62,129.62,5600.0,98.0384,98.046,98.0233,98.0233,5600.0
2012-02-24 14:15:00,129.62,129.62,129.56,129.57,17000.0,98.0233,98.0233,97.9779,97.9855,17000.0
2012-02-24 14:20:00,129.57,129.57,129.49,129.5,52000.0,97.9855,97.9855,97.925,97.9326,52000.0
2012-02-24 14:25:00,129.5,129.5,129.43,129.43,26100.0,97.9326,97.9326,97.8796,97.8796,26100.0
2012-02-24 14:30:00,129.43,129.43,129.3,129.35,187900.0,97.8796,97.8796,97.7813,97.8191,187900.0
2012-02-24 14:35:00,129.33,129.41,129.25,129.41,75200.0,97.804,97.8645,97.7435,97.8645,75200.0
2012-02-24 14:40:00,129.41,129.41,129.33,129.38,50500.0,97.8645,97.8645,97.804,97.8418,50500.0
2012-02-24 14:45:00,129.36,129.47,129.35,129.46,43500.0,97.8267,97.9099,97.8191,97.9023,43500.0
2012-02-24 14:50:00,129.46,129.46,129.41,129.42,39500.0,97.9023,97.9023,97.8645,97.8721,39500.0
2012-02-24 14:55:00,129.42,129.45,129.37,129.45,23600.0,97.8721,97.8947,97.8343,97.8947,23600.0
2012-02-24 15:00:00,129.45,129.48,129.43,129.45,44600.0,97.8947,97.9174,97.8796,97.8947,44600.0
2012-02-24 15:05:00,129.45,129.54,129.45,129.51,38500.0,97.8947,97.9628,97.8947,97.9401,38500.0
2012-02-24 15:10:00,129.51,129.51,129.44,129.44,23700.0,97.9401,97.9401,97.8872,97.8872,23700.0
2012-02-24 15:15:00,129.45,129.52,129.43,129.52,21800.0,97.8947,97.9477,97.8796,97.9477,21800.0
2012-02-24 15:20:00,129.52,129.55,129.5,129.54,19300.0,97.9477,97.9704,97.9326,97.9628,19300.0
2012-02-24 15:25:00,129.53,129.53,129.47,129.47,22900.0,97.9552,97.9552,97.9099,97.9099,22900.0
2012-02-24 15:30:00,129.48,129.5,129.4,129.49,54300.0,97.9174,97.9326,97.8569,97.925,54300.0
2012-02-24 15:35:00,129.49,129.57,129.48,129.56,35000.0,97.925,97.9855,97.9174,97.9779,35000.0
2012-02-24 15:40:00,129.56,129.56,129.48,129.52,70900.0,97.9779,97.9779,97.9174,97.9477,70900.0
2012-02-24 15:45:00,129.53,129.54,129.45,129.53,80000.0,97.9552,97.9628,97.8947,97.9552,80000.0
2012-02-24 15:50:00,129.52,129.55,129.46,129.53,119000.0,97.9477,97.9704,97.9023,97.9552,119000.0
2012-02-24 15:55:00,129.53,129.6,129.48,129.59,241300.0,97.9552,98.0082,97.9174,98.0006,241300.0
2012-02-27 09:30:00,128.93,129.01,128.76,128.78,80800.0,97.5015,97.562,97.3729,97.3881,80800.0
2012-02-27 09:35:00,128.79,128.83,128.72,128.79,106200.0,97.3956,97.4259,97.3427,97.3956,106200.0
2012-02-27 09:40:00,128.77,128.77,128.57,128.62,147700.0,97.3805,97.3805,97.2293,97.2671,147700.0
2012-02-27 09:45:00,128.62,128.73,128.59,128.66,172900.0,97.2671,97.3503,97.2444,97.2973,172900.0
2012-02-27 09:50:00,128.66,128.82,128.65,128.78,92100.0,97.2973,97.4183,97.2898,97.3881,92100.0
2012-02-27 09:55:00,128.8,128.91,128.77,128.88,92400.0,97.4032,97.4864,97.3805,97.4637,92400.0
2012-02-27 10:00:00,128.89,129.05,128.88,128.98,125700.0,97.4713,97.5923,97.4637,97.5393,125700.0
2012-02-27 10:05:00,128.97,129.09,128.97,129.07,85800.0,97.5318,97.6225,97.5318,97.6074,85800.0
2012-02-27 10:10:00,129.06,129.14,129.03,129.03,149200.0,97.5998,97.6603,97.5771,97.5771,149200.0
2012-02-27 10:15:00,129.04,129.17,129.0,129.09,86900.0,97.5847,97.683,97.5544,97.6225,86900.0
2012-02-27 10:20:00,129.1,129.17,129.08,129.13,104000.0,97.6301,97.683,97.6149,97.6528,104000.0
2012-02-27 10:25:00,129.1,129.14,129.08,129.11,57000.0,97.6301,97.6603,97.6149,97.6376,57000.0
2012-02-27 10:30:00,129.11,129.18,129.08,129.08,53300.0,97.6376,97.6906,97.6149,97.6149,53300.0
2012-02-27 10:35:00,129.08,129.16,129.06,129.16,56900.0,97.6149,97.6754,97.5998,97.6754,56900.0
2012-02-27 10:40:00,129.15,129.36,129.14,129.36,170100.0,97.6679,97.8267,97.6603,97.8267,170100.0
2012-02-27 10:45:00,129.36,129.49,129.36,129.41,155500.0,97.8267,97.925,97.8267,97.8645,155500.0
2012-02-27 10:50:00,129.4,129.47,129.39,129.44,58100.0,97.8569,97.9099,97.8494,97.8872,58100.0
2012-02-27 10:55:00,129.44,129.49,129.38,129.4,97800.0,97.8872,97.925,97.8418,97.8569,97800.0
2012-02-27 11:00:00,129.42,129.48,129.41,129.44,50600.0,97.8721,97.9174,97.8645,97.8872,50600.0
2012-02-27 11:05:00,129.45,129.56,129.42,129.55,61100.0,97.8947,97.9779,97.8721,97.9704,61100.0
2012-02-27 11:10:00,129.55,129.62,129.52,129.62,124400.0,97.9704,98.0233,97.9477,98.0233,124400.0
2012-02-27 11:15:00,129.62,129.72,129.62,129.7,132300.0,98.0233,98.0989,98.0233,98.0838,132300.0
2012-02-27 11:20:00,129.7,129.9,129.7,129.87,165900.0,98.0838,98.2351,98.0838,98.2124,165900.0
2012-02-27 11:25:00,129.86,129.86,129.77,129.77,81400.0,98.2048,98.2048,98.1367,98.1367,81400.0
2012-02-27 11:30:00,129.77,129.81,129.73,129.74,60900.0,98.1367,98.167,98.1065,98.1141,60900.0
2012-02-27 11:35:00,129.75,129.8,129.73,129.74,34400.0,98.1216,98.1594,98.1065,98.1141,34400.0
2012-02-27 11:40:00,129.74,129.84,129.74,129.74,75000.0,98.1141,98.1897,98.1141,98.1141,75000.0
2012-02-27 11:45:00,129.75,129.77,129.68,129.76,89100.0,98.1216,98.1367,98.0687,98.1292,89100.0
2012-02-27 11:50:00,129.76,129.8,129.75,129.75,26600.0,98.1292,98.1594,98.1216,98.1216,26600.0
2012-02-27 11:55:00,129.75,129.78,129.74,129.77,18300.0,98.1216,98.1443,98.1141,98.1367,18300.0
2012-02-27 12:00:00,129.78,129.85,129.78,129.85,22700.0,98.1443,98.1972,98.1443,98.1972,22700.0
2012-02-27 12:05:00,129.84,129.88,129.78,129.78,47300.0,98.1897,98.2199,98.1443,98.1443,47300.0
2012-02-27 12:10:00,129.78,129.85,129.77,129.83,51600.0,98.1443,98.1972,98.1367,98.1821,51600.0
2012-02-27 12:15:00,129.84,129.84,129.73,129.74,56800.0,98.1897,98.1897,98.1065,98.1141,56800.0
2012-02-27 12:20:00,129.75,129.75,129.66,129.68,39800.0,98.1216,98.1216,98.0536,98.0687,39800.0
2012-02-27 12:25:00,129.68,129.73,129.67,129.72,23200.0,98.0687,98.1065,98.0611,98.0989,23200.0
2012-02-27 12:30:00,129.73,129.73,129.67,129.68,11500.0,98.1065,98.1065,98.0611,98.0687,11500.0
2012-02-27 12:35:00,129.68,129.77,129.68,129.75,28300.0,98.0687,98.1367,98.0687,98.1216,28300.0
2012-02-27 12:40:00,129.75,129.78,129.72,129.76,38500.0,98.1216,98.1443,98.0989,98.1292,38500.0
2012-02-27 12:45:00,129.76,129.82,129.74,129.81,37800.0,98.1292,98.1746,98.1141,98.167,37800.0
2012-02-27 12:50:00,129.82,130.02,129.82,129.88,215700.0,98.1746,98.3258,98.1746,98.2199,215700.0
2012-02-27 12:55:00,129.89,129.93,129.86,129.9,28800.0,98.2275,98.2577,98.2048,98.2351,28800.0
2012-02-27 13:00:00,129.91,129.92,129.82,129.82,20700.0,98.2426,98.2502,98.1746,98.1746,20700.0
2012-02-27 13:05:00,129.82,129.85,129.8,129.84,20300.0,98.1746,98.1972,98.1594,98.1897,20300.0
2012-02-27 13:10:00,129.85,129.85,129.81,129.83,21300.0,98.1972,98.1972,98.167,98.1821,21300.0
2012-02-27 13:15:00,129.83,129.87,129.82,129.84,14800.0,98.1821,98.2124,98.1746,98.1897,14800.0
2012-02-27 13:20:00,129.84,129.88,129.82,129.87,22000.0,98.1897,98.2199,98.1746,98.2124,22000.0
2012-02-27 13:25:00,129.88,129.88,129.79,129.79,18800.0,98.2199,98.2199,98.1519,98.1519,18800.0
2012-02-27 13:30:00,129.78,129.82,129.78,129.82,15000.0,98.1443,98.1746,98.1443,98.1746,15000.0
2012-02-27 13:35:00,129.82,129.83,129.81,129.83,21700.0,98.1746,98.1821,98.167,98.1821,21700.0
2012-02-27 13:40:00,129.82,129.86,129.81,129.86,17700.0,98.1746,98.2048,98.167,98.2048,17700.0
2012-02-27 13:45:00,129.85,129.86,129.77,129.77,34900.0,98.1972,98.2048,98.1367,98.1367,34900.0
2012-02-27 13:50:00,129.78,129.82,129.72,129.74,41900.0,98.1443,98.1746,98.0989,98.1141,41900.0
2012-02-27 13:55:00,129.75,129.77,129.73,129.77,17100.0,98.1216,98.1367,98.1065,98.1367,17100.0
2012-02-27 14:00:00,129.78,129.81,129.77,129.8,26000.0,98.1443,98.167,98.1367,98.1594,26000.0
2012-02-27 14:05:00,129.82,129.86,129.82,129.85,16300.0,98.1746,98.2048,98.1746,98.1972,16300.0
2012-02-27 14:10:00,129.84,129.86,129.82,129.86,6700.0,98.1897,98.2048,98.1746,98.2048,6700.0
2012-02-27 14:15:00,129.85,129.85,129.81,129.82,47900.0,98.1972,98.1972,98.167,98.1746,47900.0
2012-02-27 14:20:00,129.82,129.84,129.78,129.79,56200.0,98.1746,98.1897,98.1443,98.1519,56200.0
2012-02-27 14:25:00,129.79,129.83,129.79,129.8,13800.0,98.1519,98.1821,98.1519,98.1594,13800.0
2012-02-27 14:30:00,129.79,129.8,129.75,129.75,25400.0,98.1519,98.1594,98.1216,98.1216,25400.0
2012-02-27 14:35:00,129.76,129.79,129.74,129.75,18500.0,98.1292,98.1519,98.1141,98.1216,18500.0
2012-02-27 14:40:00,129.75,129.87,129.75,129.86,32200.0,98.1216,98.2124,98.1216,98.2048,32200.0
2012-02-27 14:45:00,129.87,129.87,129.8,129.84,35100.0,98.2124,98.2124,98.1594,98.1897,35100.0
2012-02-27 14:50:00,129.85,129.85,129.81,129.83,52900.0,98.1972,98.1972,98.167,98.1821,52900.0
2012-02-27 14:55:00,129.83,129.83,129.79,129.81,23900.0,98.1821,98.1821,98.1519,98.167,23900.0
2012-02-27 15:00:00,129.81,130.04,129.81,130.0,163800.0,98.167,98.3409,98.167,98.3107,163800.0
2012-02-27 15:05:00,130.0,130.03,129.92,129.94,90500.0,98.3107,98.3334,98.2502,98.2653,90500.0
2012-02-27 15:10:00,129.94,129.98,129.85,129.88,60300.0,98.2653,98.2956,98.1972,98.2199,60300.0
2012-02-27 15:15:00,129.87,129.88,129.7,129.81,156900.0,98.2124,98.2199,98.0838,98.167,156900.0
2012-02-27 15:20:00,129.82,129.84,129.76,129.76,59100.0,98.1746,98.1897,98.1292,98.1292,59100.0
2012-02-27 15:25:00,129.76,129.85,129.76,129.8,96900.0,98.1292,98.1972,98.1292,98.1594,96900.0
2012-02-27 15:30:00,129.82,129.9,129.8,129.81,95100.0,98.1746,98.2351,98.1594,98.167,95100.0
2012-02-27 15:35:00,129.81,129.86,129.79,129.83,55700.0,98.167,98.2048,98.1519,98.1821,55700.0
2012-02-27 15:40:00,129.83,129.88,129.82,129.82,116800.0,98.1821,98.2199,98.1746,98.1746,116800.0
2012-02-27 15:45:00,129.81,129.83,129.7,129.76,122500.0,98.167,98.1821,98.0838,98.1292,122500.0
2012-02-27 15:50:00,129.75,129.81,129.71,129.75,115700.0,98.1216,98.167,98.0914,98.1216,115700.0
2012-02-27 15:55:00,129.76,129.81,129.59,129.61,253900.0,98.1292,98.167,98.0006,98.0157,253900.0
2012-02-28 09:30:00,129.64,129.69,129.55,129.6,83900.0,98.0384,98.0762,97.9704,98.0082,83900.0
2012-02-28 09:35:00,129.61,129.66,129.56,129.62,28200.0,98.0157,98.0536,97.9779,98.0233,28200.0
2012-02-28 09:40:00,129.6,129.64,129.34,129.37,86800.0,98.0082,98.0384,97.8116,97.8343,86800.0
2012-02-28 09:45:00,129.36,129.63,129.36,129.59,102300.0,97.8267,98.0309,97.8267,98.0006,102300.0
2012-02-28 09:50:00,129.59,129.67,129.55,129.64,69100.0,98.0006,98.0611,97.9704,98.0384,69100.0
2012-02-28 09:55:00,129.64,129.85,129.55,129.75,205800.0,98.0384,98.1972,97.9704,98.1216,205800.0
2012-02-28 10:00:00,129.76,129.95,129.74,129.82,402700.0,98.1292,98.2729,98.1141,98.1746,402700.0
2012-02-28 10:05:00,129.82,129.89,129.54,129.57,190900.0,98.1746,98.2275,97.9628,97.9855,190900.0
2012-02-28 10:10:00,129.58,129.68,129.52,129.59,130000.0,97.9931,98.0687,97.9477,98.0006,130000.0
2012-02-28 10:15:00,129.59,129.75,129.53,129.67,90300.0,98.0006,98.1216,97.9552,98.0611,90300.0
2012-02-28 10:20:00,129.66,129.79,129.66,129.72,65600.0,98.0536,98.1519,98.0536,98.0989,65600.0
2012-02-28 10:25:00,129.74,129.78,129.67,129.72,84100.0,98.1141,98.1443,98.0611,98.0989,84100.0
2012-02-28 10:30:00,129.71,129.94,129.71,129.9,111800.0,98.0914,98.2653,98.0914,98.2351,111800.0
2012-02-28 10:35:00,129.9,129.93,129.84,129.91,71000.0,98.2351,98.2577,98.1897,98.2426,71000.0
2012-02-28 10:40:00,129.91,130.0,129.87,129.94,60000.0,98.2426,98.3107,98.2124,98.2653,60000.0
2012-02-28 10:45:00,129.95,129.98,129.81,129.82,57700.0,98.2729,98.2956,98.167,98.1746,57700.0
2012-02-28 10:50:00,129.84,129.86,129.74,129.78,98100.0,98.1897,98.2048,98.1141,98.1443,98100.0
2012-02-28 10:55:00,129.77,129.88,129.74,129.86,49300.0,98.1367,98.2199,98.1141,98.2048,49300.0
2012-02-28 11:00:00,129.86,129.93,129.81,129.81,45800.0,98.2048,98.2577,98.167,98.167,45800.0
2012-02-28 11:05:00,129.81,129.92,129.79,129.9,110100.0,98.167,98.2502,98.1519,98.2351,110100.0
2012-02-28 11:10:00,129.92,129.94,129.87,129.9,45200.0,98.2502,98.2653,98.2124,98.2351,45200.0
2012-02-28 11:15:00,129.9,129.93,129.86,129.93,45600.0,98.2351,98.2577,98.2048,98.2577,45600.0
2012-02-28 11:20:00,129.93,130.0,129.92,129.99,29500.0,98.2577,98.3107,98.2502,98.3031,29500.0
2012-02-28 11:25:00,130.0,130.01,129.9,129.94,73300.0,98.3107,98.3182,98.2351,98.2653,73300.0
2012-02-28 11:30:00,129.93,129.99,129.93,129.95,41400.0,98.2577,98.3031,98.2577,98.2729,41400.0
2012-02-28 11:35:00,129.95,129.98,129.93,129.96,37500.0,98.2729,98.2956,98.2577,98.2804,37500.0
2012-02-28 11:40:00,129.96,129.96,129.87,129.9,32900.0,98.2804,98.2804,98.2124,98.2351,32900.0
2012-02-28 11:45:00,129.9,129.93,129.89,129.91,41100.0,98.2351,98.2577,98.2275,98.2426,41100.0
2012-02-28 11:50:00,129.9,129.9,129.81,129.87,45000.0,98.2351,98.2351,98.167,98.2124,45000.0
2012-02-28 11:55:00,129.87,129.93,129.85,129.86,43300.0,98.2124,98.2577,98.1972,98.2048,43300.0
2012-02-28 12:00:00,129.86,129.93,129.86,129.93,14700.0,98.2048,98.2577,98.2048,98.2577,14700.0
2012-02-28 12:05:00,129.92,129.93,129.89,129.89,29000.0,98.2502,98.2577,98.2275,98.2275,29000.0
2012-02-28 12:10:00,129.9,129.92,129.88,129.9,12100.0,98.2351,98.2502,98.2199,98.2351,12100.0
2012-02-28 12:15:00,129.88,129.89,129.84,129.86,62100.0,98.2199,98.2275,98.1897,98.2048,62100.0
2012-02-28 12:20:00,129.86,129.88,129.86,129.87,23000.0,98.2048,98.2199,98.2048,98.2124,23000.0
2012-02-28 12:25:00,129.86,129.87,129.81,129.87,17200.0,98.2048,98.2124,98.167,98.2124,17200.0
2012-02-28 12:30:00,129.86,129.91,129.85,129.88,46500.0,98.2048,98.2426,98.1972,98.2199,46500.0
2012-02-28 12:35:00,129.89,129.89,129.84,129.89,17300.0,98.2275,98.2275,98.1897,98.2275,17300.0
2012-02-28 12:40:00,129.87,129.89,129.87,129.87,6600.0,98.2124,98.2275,98.2124,98.2124,6600.0
2012-02-28 12:45:00,129.86,129.93,129.86,129.91,19400.0,98.2048,98.2577,98.2048,98.2426,19400.0
2012-02-28 12:50:00,129.91,129.96,129.9,129.96,13800.0,98.2426,98.2804,98.2351,98.2804,13800.0
2012-02-28 12:55:00,129.96,129.96,129.92,129.92,8500.0,98.2804,98.2804,98.2502,98.2502,8500.0
2012-02-28 13:00:00,129.93,129.94,129.91,129.93,8600.0,98.2577,98.2653,98.2426,98.2577,8600.0
2012-02-28 13:05:00,129.94,129.95,129.86,129.86,12300.0,98.2653,98.2729,98.2048,98.2048,12300.0
2012-02-28 13:10:00,129.86,129.91,129.85,129.9,12000.0,98.2048,98.2426,98.1972,98.2351,12000.0
2012-02-28 13:15:00,129.89,129.92,129.89,129.89,20500.0,98.2275,98.2502,98.2275,98.2275,20500.0
2012-02-28 13:20:00,129.9,129.95,129.9,129.94,17800.0,98.2351,98.2729,98.2351,98.2653,17800.0
2012-02-28 13:25:00,129.94,129.96,129.92,129.92,27300.0,98.2653,98.2804,98.2502,98.2502,27300.0
2012-02-28 13:30:00,129.91,129.91,129.85,129.87,35300.0,98.2426,98.2426,98.1972,98.2124,35300.0
2012-02-28 13:35:00,129.88,129.88,129.84,129.86,21100.0,98.2199,98.2199,98.1897,98.2048,21100.0
2012-02-28 13:40:00,129.86,129.86,129.79,129.8,33900.0,98.2048,98.2048,98.1519,98.1594,33900.0
2012-02-28 13:45:00,129.79,129.8,129.72,129.73,89100.0,98.1519,98.1594,98.0989,98.1065,89100.0
2012-02-28 13:50:00,129.72,129.73,129.64,129.64,179700.0,98.0989,98.1065,98.0384,98.0384,179700.0
2012-02-28 13:55:00,129.63,129.67,129.58,129.64,66700.0,98.0309,98.0611,97.9931,98.0384,66700.0
2012-02-28 14:00:00,129.64,129.72,129.64,129.71,71800.0,98.0384,98.0989,98.0384,98.0914,71800.0
2012-02-28 14:05:00,129.71,129.72,129.69,129.69,24400.0,98.0914,98.0989,98.0762,98.0762,24400.0
2012-02-28 14:10:00,129.7,129.72,129.63,129.68,80700.0,98.0838,98.0989,98.0309,98.0687,80700.0
2012-02-28 14:15:00,129.68,129.74,129.68,129.73,24600.0,98.0687,98.1141,98.0687,98.1065,24600.0
2012-02-28 14:20:00,129.71,129.74,129.69,129.71,15500.0,98.0914,98.1141,98.0762,98.0914,15500.0
2012-02-28 14:25:00,129.7,129.71,129.62,129.64,86700.0,98.0838,98.0914,98.0233,98.0384,86700.0
2012-02-28 14:30:00,129.65,129.77,129.62,129.75,49200.0,98.046,98.1367,98.0233,98.1216,49200.0
2012-02-28 14:35:00,129.75,129.75,129.72,129.73,24800.0,98.1216,98.1216,98.0989,98.1065,24800.0
2012-02-28 14:40:00,129.73,129.76,129.69,129.75,25200.0,98.1065,98.1292,98.0762,98.1216,25200.0
2012-02-28 14:45:00,129.74,129.8,129.74,129.79,25500.0,98.1141,98.1594,98.1141,98.1519,25500.0
2012-02-28 14:50:00,129.8,129.82,129.77,129.78,44000.0,98.1594,98.1746,98.1367,98.1443,44000.0
2012-02-28 14:55:00,129.78,129.81,129.75,129.78,43100.0,98.1443,98.167,98.1216,98.1443,43100.0
2012-02-28 15:00:00,129.79,129.83,129.77,129.81,20500.0,98.1519,98.1821,98.1367,98.167,20500.0
2012-02-28 15:05:00,129.81,129.81,129.75,129.79,24500.0,98.167,98.167,98.1216,98.1519,24500.0
2012-02-28 15:10:00,129.79,129.8,129.73,129.78,38800.0,98.1519,98.1594,98.1065,98.1443,38800.0
2012-02-28 15:15:00,129.79,129.9,129.79,129.88,57900.0,98.1519,98.2351,98.1519,98.2199,57900.0
2012-02-28 15:20:00,129.89,129.94,129.89,129.89,26400.0,98.2275,98.2653,98.2275,98.2275,26400.0
2012-02-28 15:25:00,129.87,129.92,129.86,129.9,22200.0,98.2124,98.2502,98.2048,98.2351,22200.0
2012-02-28 15:30:00,129.91,129.94,129.88,129.9,40900.0,98.2426,98.2653,98.2199,98.2351,40900.0
2012-02-28 15:35:00,129.89,129.99,129.89,129.96,85900.0,98.2275,98.3031,98.2275,98.2804,85900.0
2012-02-28 15:40:00,129.94,130.03,129.92,129.99,80900.0,98.2653,98.3334,98.2502,98.3031,80900.0
2012-02-28 15:45:00,129.99,130.02,129.91,129.93,90700.0,98.3031,98.3258,98.2426,98.2577,90700.0
2012-02-28 15:50:00,129.93,130.02,129.92,129.97,162700.0,98.2577,98.3258,98.2502,98.288,162700.0
2012-02-28 15:55:00,129.98,129.98,129.86,129.86,209500.0,98.2956,98.2956,98.2048,98.2048,209500.0
2012-02-29 09:30:00,130.02,130.09,130.02,130.07,108800.0,98.3258,98.3787,98.3258,98.3636,108800.0
2012-02-29 09:35:00,130.06,130.14,130.06,130.1,80000.0,98.3561,98.4166,98.3561,98.3863,80000.0
2012-02-29 09:40:00,130.11,130.25,130.08,130.24,107300.0,98.3939,98.4997,98.3712,98.4922,107300.0
2012-02-29 09:45:00,130.25,130.3,130.2,130.26,115000.0,98.4997,98.5375,98.4619,98.5073,115000.0
2012-02-29 09:50:00,130.25,130.27,130.17,130.21,80100.0,98.4997,98.5149,98.4392,98.4695,80100.0
2012-02-29 09:55:00,130.2,130.28,130.2,130.28,81400.0,98.4619,98.5224,98.4619,98.5224,81400.0
2012-02-29 10:00:00,130.28,130.37,130.12,130.12,167300.0,98.5224,98.5905,98.4014,98.4014,167300.0
2012-02-29 10:05:00,130.12,130.15,129.98,130.08,200600.0,98.4014,98.4241,98.2956,98.3712,200600.0
2012-02-29 10:10:00,130.08,130.15,130.05,130.11,77800.0,98.3712,98.4241,98.3485,98.3939,77800.0
2012-02-29 10:15:00,130.12,130.14,130.02,130.03,54400.0,98.4014,98.4166,98.3258,98.3334,54400.0
2012-02-29 10:20:00,130.02,130.08,129.95,130.07,147200.0,98.3258,98.3712,98.2729,98.3636,147200.0
2012-02-29 10:25:00,130.07,130.1,130.0,130.06,46700.0,98.3636,98.3863,98.3107,98.3561,46700.0
2012-02-29 10:30:00,130.05,130.05,129.91,129.95,131700.0,98.3485,98.3485,98.2426,98.2729,131700.0
2012-02-29 10:35:00,129.94,129.98,129.87,129.92,148600.0,98.2653,98.2956,98.2124,98.2502,148600.0
2012-02-29 10:40:00,129.92,129.92,129.78,129.84,94400.0,98.2502,98.2502,98.1443,98.1897,94400.0
2012-02-29 10:45:00,129.83,129.83,129.41,129.48,404600.0,98.1821,98.1821,97.8645,97.9174,404600.0
2012-02-29 10:50:00,129.48,129.48,129.21,129.33,303500.0,97.9174,97.9174,97.7133,97.804,303500.0
2012-02-29 10:55:00,129.33,129.42,129.27,129.42,211800.0,97.804,97.8721,97.7586,97.8721,211800.0
2012-02-29 11:00:00,129.42,129.52,129.4,129.49,168000.0,97.8721,97.9477,97.8569,97.925,168000.0
2012-02-29 11:05:00,129.48,129.62,129.43,129.61,107600.0,97.9174,98.0233,97.8796,98.0157,107600.0
2012-02-29 11:10:00,129.61,129.64,129.51,129.53,78200.0,98.0157,98.0384,97.9401,97.9552,78200.0
2012-02-29 11:15:00,129.53,129.59,129.5,129.54,91200.0,97.9552,98.0006,97.9326,97.9628,91200.0
2012-02-29 11:20:00,129.55,129.55,129.25,129.34,122700.0,97.9704,97.9704,97.7435,97.8116,122700.0
2012-02-29 11:25:00,129.34,129.38,129.15,129.15,148300.0,97.8116,97.8418,97.6679,97.6679,148300.0
2012-02-29 11:30:00,129.14,129.34,129.09,129.31,172700.0,97.6603,97.8116,97.6225,97.7889,172700.0
2012-02-29 11:35:00,129.31,129.42,129.3,129.41,81300.0,97.7889,97.8721,97.7813,97.8645,81300.0
2012-02-29 11:40:00,129.41,129.5,129.39,129.41,69400.0,97.8645,97.9326,97.8494,97.8645,69400.0
2012-02-29 11:45:00,129.41,129.53,129.38,129.52,124300.0,97.8645,97.9552,97.8418,97.9477,124300.0
2012-02-29 11:50:00,129.54,129.54,129.46,129.52,60100.0,97.9628,97.9628,97.9023,97.9477,60100.0
2012-02-29 11:55:00,129.52,129.58,129.46,129.49,84300.0,97.9477,97.9931,97.9023,97.925,84300.0
2012-02-29 12:00:00,129.5,129.55,129.48,129.49,17600.0,97.9326,97.9704,97.9174,97.925,17600.0
2012-02-29 12:05:00,129.5,129.54,129.42,129.53,79000.0,97.9326,97.9628,97.8721,97.9552,79000.0
2012-02-29 12:10:00,129.52,129.63,129.51,129.61,44400.0,97.9477,98.0309,97.9401,98.0157,44400.0
2012-02-29 12:15:00,129.62,129.78,129.62,129.74,256500.0,98.0233,98.1443,98.0233,98.1141,256500.0
2012-02-29 12:20:00,129.74,129.86,129.74,129.79,113600.0,98.1141,98.2048,98.1141,98.1519,113600.0
2012-02-29 12:25:00,129.81,129.86,129.8,129.83,40900.0,98.167,98.2048,98.1594,98.1821,40900.0
2012-02-29 12:30:00,129.84,129.88,129.78,129.8,46200.0,98.1897,98.2199,98.1443,98.1594,46200.0
2012-02-29 12:35:00,129.8,129.8,129.76,129.77,28600.0,98.1594,98.1594,98.1292,98.1367,28600.0
2012-02-29 12:40:00,129.78,129.78,129.68,129.73,67500.0,98.1443,98.1443,98.0687,98.1065,67500.0
2012-02-29 12:45:00,129.74,129.75,129.66,129.68,49600.0,98.1141,98.1216,98.0536,98.0687,49600.0
2012-02-29 12:50:00,129.68,129.76,129.68,129.74,33300.0,98.0687,98.1292,98.0687,98.1141,33300.0
2012-02-29 12:55:00,129.75,129.77,129.72,129.77,31400.0,98.1216,98.1367,98.0989,98.1367,31400.0
2012-02-29 13:00:00,129.77,129.84,129.77,129.81,49500.0,98.1367,98.1897,98.1367,98.167,49500.0
2012-02-29 13:05:00,129.82,129.86,129.8,129.84,43500.0,98.1746,98.2048,98.1594,98.1897,43500.0
2012-02-29 13:10:00,129.84,129.84,129.7,129.7,55100.0,98.1897,98.1897,98.0838,98.0838,55100.0
2012-02-29 13:15:00,129.7,129.73,129.64,129.64,49000.0,98.0838,98.1065,98.0384,98.0384,49000.0
2012-02-29 13:20:00,129.63,129.75,129.63,129.72,40000.0,98.0309,98.1216,98.0309,98.0989,40000.0
2012-02-29 13:25:00,129.72,129.76,129.72,129.73,19700.0,98.0989,98.1292,98.0989,98.1065,19700.0
2012-02-29 13:30:00,129.72,129.76,129.66,129.75,74000.0,98.0989,98.1292,98.0536,98.1216,74000.0
2012-02-29 13:35:00,129.74,129.76,129.68,129.72,43000.0,98.1141,98.1292,98.0687,98.0989,43000.0
2012-02-29 13:40:00,129.71,129.79,129.71,129.78,36600.0,98.0914,98.1519,98.0914,98.1443,36600.0
2012-02-29 13:45:00,129.77,129.81,129.73,129.81,12900.0,98.1367,98.167,98.1065,98.167,12900.0
2012-02-29 13:50:00,129.81,129.81,129.75,129.79,21700.0,98.167,98.167,98.1216,98.1519,21700.0
2012-02-29 13:55:00,129.79,129.89,129.79,129.84,82500.0,98.1519,98.2275,98.1519,98.1897,82500.0
2012-02-29 14:00:00,129.86,129.9,129.84,129.9,35200.0,98.2048,98.2351,98.1897,98.2351,35200.0
2012-02-29 14:05:00,129.93,129.94,129.88,129.89,34700.0,98.2577,98.2653,98.2199,98.2275,34700.0
2012-02-29 14:10:00,129.89,129.92,129.82,129.82,38500.0,98.2275,98.2502,98.1746,98.1746,38500.0
2012-02-29 14:15:00,129.83,129.83,129.75,129.77,40100.0,98.1821,98.1821,98.1216,98.1367,40100.0
2012-02-29 14:20:00,129.78,129.79,129.72,129.75,22000.0,98.1443,98.1519,98.0989,98.1216,22000.0
2012-02-29 14:25:00,129.75,129.83,129.75,129.81,23800.0,98.1216,98.1821,98.1216,98.167,23800.0
2012-02-29 14:30:00,129.81,129.82,129.7,129.7,35900.0,98.167,98.1746,98.0838,98.0838,35900.0
2012-02-29 14:35:00,129.69,129.75,129.69,129.74,29400.0,98.0762,98.1216,98.0762,98.1141,29400.0
2012-02-29 14:40:00,129.75,129.75,129.7,129.71,79200.0,98.1216,98.1216,98.0838,98.0914,79200.0
2012-02-29 14:45:00,129.72,129.74,129.65,129.73,64800.0,98.0989,98.1141,98.046,98.1065,64800.0
2012-02-29 14:50:00,129.72,129.77,129.72,129.76,22500.0,98.0989,98.1367,98.0989,98.1292,22500.0
2012-02-29 14:55:00,129.75,129.75,129.6,129.62,39300.0,98.1216,98.1216,98.0082,98.0233,39300.0
2012-02-29 15:00:00,129.62,129.62,129.46,129.48,83300.0,98.0233,98.0233,97.9023,97.9174,83300.0
2012-02-29 15:05:00,129.49,129.58,129.45,129.52,62900.0,97.925,97.9931,97.8947,97.9477,62900.0
2012-02-29 15:10:00,129.52,129.62,129.49,129.61,52700.0,97.9477,98.0233,97.925,98.0157,52700.0
2012-02-29 15:15:00,129.61,129.64,129.54,129.57,55000.0,98.0157,98.0384,97.9628,97.9855,55000.0
2012-02-29 15:20:00,129.57,129.57,129.48,129.5,41000.0,97.9855,97.9855,97.9174,97.9326,41000.0
2012-02-29 15:25:00,129.47,129.53,129.44,129.5,71800.0,97.9099,97.9552,97.8872,97.9326,71800.0
2012-02-29 15:30:00,129.5,129.5,129.35,129.38,151600.0,97.9326,97.9326,97.8191,97.8418,151600.0
2012-02-29 15:35:00,129.38,129.38,129.18,129.23,173500.0,97.8418,97.8418,97.6906,97.7284,173500.0
2012-02-29 15:40:00,129.24,129.43,129.22,129.37,141100.0,97.7359,97.8796,97.7208,97.8343,141100.0
2012-02-29 15:45:00,129.37,129.52,129.33,129.48,163800.0,97.8343,97.9477,97.804,97.9174,163800.0
2012-02-29 15:50:00,129.49,129.5,129.38,129.4,165500.0,97.925,97.9326,97.8418,97.8569,165500.0
2012-02-29 15:55:00,129.39,129.47,129.32,129.33,474700.0,97.8494,97.9099,97.7964,97.804,474700.0
2012-03-01 09:30:00,129.6,129.92,129.57,129.89,143500.0,98.0082,98.2502,97.9855,98.2275,143500.0
2012-03-01 09:35:00,129.85,129.98,129.82,129.91,129800.0,98.1972,98.2956,98.1746,98.2426,129800.0
2012-03-01 09:40:00,129.91,130.0,129.81,129.83,109700.0,98.2426,98.3107,98.167,98.1821,109700.0
2012-03-01 09:45:00,129.83,129.89,129.78,129.86,83500.0,98.1821,98.2275,98.1443,98.2048,83500.0
2012-03-01 09:50:00,129.88,130.06,129.88,130.04,152800.0,98.2199,98.3561,98.2199,98.3409,152800.0
2012-03-01 09:55:00,130.06,130.16,130.05,130.09,210600.0,98.3561,98.4317,98.3485,98.3787,210600.0
2012-03-01 10:00:00,130.07,130.09,129.51,129.66,595400.0,98.3636,98.3787,97.9401,98.0536,595400.0
2012-03-01 10:05:00,129.66,129.81,129.65,129.81,174600.0,98.0536,98.167,98.046,98.167,174600.0
2012-03-01 10:10:00,129.82,129.92,129.82,129.83,135400.0,98.1746,98.2502,98.1746,98.1821,135400.0
2012-03-01 10:15:00,129.83,129.86,129.72,129.8,147900.0,98.1821,98.2048,98.0989,98.1594,147900.0
2012-03-01 10:20:00,129.79,129.89,129.79,129.88,81800.0,98.1519,98.2275,98.1519,98.2199,81800.0
2012-03-01 10:25:00,129.87,129.97,129.85,129.86,57900.0,98.2124,98.288,98.1972,98.2048,57900.0
2012-03-01 10:30:00,129.86,129.9,129.75,129.77,77400.0,98.2048,98.2351,98.1216,98.1367,77400.0
2012-03-01 10:35:00,129.76,129.79,129.69,129.74,75000.0,98.1292,98.1519,98.0762,98.1141,75000.0
2012-03-01 10:40:00,129.74,129.75,129.64,129.66,76600.0,98.1141,98.1216,98.0384,98.0536,76600.0
2012-03-01 10:45:00,129.65,129.72,129.63,129.69,68500.0,98.046,98.0989,98.0309,98.0762,68500.0
2012-03-01 10:50:00,129.67,129.68,129.56,129.61,101600.0,98.0611,98.0687,97.9779,98.0157,101600.0
2012-03-01 10:55:00,129.6,129.75,129.59,129.72,44200.0,98.0082,98.1216,98.0006,98.0989,44200.0
2012-03-01 11:00:00,129.72,129.79,129.71,129.76,68700.0,98.0989,98.1519,98.0914,98.1292,68700.0
2012-03-01 11:05:00,129.76,129.78,129.63,129.64,65900.0,98.1292,98.1443,98.0309,98.0384,65900.0
2012-03-01 11:10:00,129.64,129.68,129.56,129.58,85100.0,98.0384,98.0687,97.9779,97.9931,85100.0
2012-03-01 11:15:00,129.58,129.67,129.54,129.6,78600.0,97.9931,98.0611,97.9628,98.0082,78600.0
2012-03-01 11:20:00,129.6,129.63,129.56,129.58,47400.0,98.0082,98.0309,97.9779,97.9931,47400.0
2012-03-01 11:25:00,129.59,129.73,129.55,129.73,133800.0,98.0006,98.1065,97.9704,98.1065,133800.0
2012-03-01 11:30:00,129.72,129.76,129.67,129.74,54600.0,98.0989,98.1292,98.0611,98.1141,54600.0
2012-03-01 11:35:00,129.75,129.77,129.69,129.69,31300.0,98.1216,98.1367,98.0762,98.0762,31300.0
2012-03-01 11:40:00,129.7,129.78,129.7,129.76,49400.0,98.0838,98.1443,98.0838,98.1292,49400.0
2012-03-01 11:45:00,129.76,129.84,129.76,129.8,53300.0,98.1292,98.1897,98.1292,98.1594,53300.0
2012-03-01 11:50:00,129.79,129.81,129.71,129.72,46100.0,98.1519,98.167,98.0914,98.0989,46100.0
2012-03-01 11:55:00,129.73,129.79,129.73,129.77,20200.0,98.1065,98.1519,98.1065,98.1367,20200.0
2012-03-01 12:00:00,129.76,129.77,129.69,129.73,41300.0,98.1292,98.1367,98.0762,98.1065,41300.0
2012-03-01 12:05:00,129.73,129.76,129.71,129.73,20500.0,98.1065,98.1292,98.0914,98.1065,20500.0
2012-03-01 12:10:00,129.74,129.78,129.74,129.78,9500.0,98.1141,98.1443,98.1141,98.1443,9500.0
2012-03-01 12:15:00,129.77,129.82,129.76,129.8,41900.0,98.1367,98.1746,98.1292,98.1594,41900.0
2012-03-01 12:20:00,129.81,129.89,129.79,129.84,39500.0,98.167,98.2275,98.1519,98.1897,39500.0
2012-03-01 12:25:00,129.84,129.84,129.8,129.81,27600.0,98.1897,98.1897,98.1594,98.167,27600.0
2012-03-01 12:30:00,129.82,129.83,129.79,129.8,27200.0,98.1746,98.1821,98.1519,98.1594,27200.0
2012-03-01 12:35:00,129.78,129.82,129.77,129.8,25900.0,98.1443,98.1746,98.1367,98.1594,25900.0
2012-03-01 12:40:00,129.8,129.81,129.76,129.76,25600.0,98.1594,98.167,98.1292,98.1292,25600.0
2012-03-01 12:45:00,129.77,129.86,129.77,129.86,54100.0,98.1367,98.2048,98.1367,98.2048,54100.0
2012-03-01 12:50:00,129.86,129.87,129.81,129.85,33700.0,98.2048,98.2124,98.167,98.1972,33700.0
2012-03-01 12:55:00,129.86,129.87,129.83,129.83,17200.0,98.2048,98.2124,98.1821,98.1821,17200.0
2012-03-01 13:00:00,129.84,129.84,129.77,129.78,25400.0,98.1897,98.1897,98.1367,98.1443,25400.0
2012-03-01 13:05:00,129.78,129.83,129.78,129.81,28600.0,98.1443,98.1821,98.1443,98.167,28600.0
2012-03-01 13:10:00,129.81,129.83,129.75,129.77,67500.0,98.167,98.1821,98.1216,98.1367,67500.0
2012-03-01 13:15:00,129.76,129.8,129.75,129.8,40700.0,98.1292,98.1594,98.1216,98.1594,40700.0
2012-03-01 13:20:00,129.8,129.95,129.79,129.94,171600.0,98.1594,98.2729,98.1519,98.2653,171600.0
2012-03-01 13:25:00,129.95,129.97,129.92,129.95,72600.0,98.2729,98.288,98.2502,98.2729,72600.0
2012-03-01 13:30:00,129.95,129.98,129.93,129.93,85200.0,98.2729,98.2956,98.2577,98.2577,85200.0
2012-03-01 13:35:00,129.94,129.96,129.93,129.94,20500.0,98.2653,98.2804,98.2577,98.2653,20500.0
2012-03-01 13:40:00,129.94,129.96,129.89,129.9,61300.0,98.2653,98.2804,98.2275,98.2351,61300.0
2012-03-01 13:45:00,129.9,129.93,129.89,129.89,13400.0,98.2351,98.2577,98.2275,98.2275,13400.0
2012-03-01 13:50:00,129.89,129.92,129.86,129.92,41300.0,98.2275,98.2502,98.2048,98.2502,41300.0
2012-03-01 13:55:00,129.91,129.93,129.87,129.89,23800.0,98.2426,98.2577,98.2124,98.2275,23800.0
2012-03-01 14:00:00,129.89,129.91,129.88,129.91,17600.0,98.2275,98.2426,98.2199,98.2426,17600.0
2012-03-01 14:05:00,129.91,129.92,129.89,129.91,22800.0,98.2426,98.2502,98.2275,98.2426,22800.0
2012-03-01 14:10:00,129.92,129.92,129.79,129.8,52300.0,98.2502,98.2502,98.1519,98.1594,52300.0
2012-03-01 14:15:00,129.79,129.81,129.79,129.79,34700.0,98.1519,98.167,98.1519,98.1519,34700.0
2012-03-01 14:20:00,129.79,129.79,129.63,129.65,77000.0,98.1519,98.1519,98.0309,98.046,77000.0
2012-03-01 14:25:00,129.65,129.69,129.63,129.67,49500.0,98.046,98.0762,98.0309,98.0611,49500.0
2012-03-01 14:30:00,129.66,129.7,129.66,129.69,24600.0,98.0536,98.0838,98.0536,98.0762,24600.0
2012-03-01 14:35:00,129.68,129.69,129.6,129.6,36700.0,98.0687,98.0762,98.0082,98.0082,36700.0
2012-03-01 14:40:00,129.59,129.6,129.53,129.59,134800.0,98.0006,98.0082,97.9552,98.0006,134800.0
2012-03-01 14:45:00,129.59,129.6,129.55,129.58,254900.0,98.0006,98.0082,97.9704,97.9931,254900.0
2012-03-01 14:50:00,129.59,129.6,129.49,129.59,88600.0,98.0006,98.0082,97.925,98.0006,88600.0
2012-03-01 14:55:00,129.59,129.64,129.58,129.62,76100.0,98.0006,98.0384,97.9931,98.0233,76100.0
2012-03-01 15:00:00,129.63,129.72,129.6,129.61,70400.0,98.0309,98.0989,98.0082,98.0157,70400.0
2012-03-01 15:05:00,129.61,129.61,129.52,129.53,64400.0,98.0157,98.0157,97.9477,97.9552,64400.0
2012-03-01 15:10:00,129.53,129.64,129.47,129.49,88700.0,97.9552,98.0384,97.9099,97.925,88700.0
2012-03-01 15:15:00,129.48,129.52,129.34,129.35,104300.0,97.9174,97.9477,97.8116,97.8191,104300.0
2012-03-01 15:20:00,129.35,129.39,129.27,129.32,158400.0,97.8191,97.8494,97.7586,97.7964,158400.0
2012-03-01 15:25:00,129.31,129.5,129.31,129.47,50000.0,97.7889,97.9326,97.7889,97.9099,50000.0
2012-03-01 15:30:00,129.47,129.47,129.3,129.38,52300.0,97.9099,97.9099,97.7813,97.8418,52300.0
2012-03-01 15:35:00,129.39,129.41,129.23,129.34,106200.0,97.8494,97.8645,97.7284,97.8116,106200.0
2012-03-01 15:40:00,129.34,129.46,129.31,129.45,118300.0,97.8116,97.9023,97.7889,97.8947,118300.0
2012-03-01 15:45:00,129.45,129.58,129.45,129.58,91400.0,97.8947,97.9931,97.8947,97.9931,91400.0
2012-03-01 15:50:00,129.59,129.65,129.56,129.64,96300.0,98.0006,98.046,97.9779,98.0384,96300.0
2012-03-01 15:55:00,129.64,129.7,129.55,129.58,272900.0,98.0384,98.0838,97.9704,97.9931,272900.0
2012-03-02 09:30:00,129.54,129.59,129.47,129.58,47000.0,97.9628,98.0006,97.9099,97.9931,47000.0
2012-03-02 09:35:00,129.54,129.55,129.45,129.5,27600.0,97.9628,97.9704,97.8947,97.9326,27600.0
2012-03-02 09:40:00,129.49,129.49,129.37,129.37,43700.0,97.925,97.925,97.8343,97.8343,43700.0
2012-03-02 09:45:00,129.36,129.42,129.29,129.31,60100.0,97.8267,97.8721,97.7738,97.7889,60100.0
2012-03-02 09:50:00,129.31,129.45,129.23,129.44,88300.0,97.7889,97.8947,97.7284,97.8872,88300.0
2012-03-02 09:55:00,129.43,129.44,129.26,129.31,51700.0,97.8796,97.8872,97.7511,97.7889,51700.0
2012-03-02 10:00:00,129.3,129.34,129.26,129.27,62000.0,97.7813,97.8116,97.7511,97.7586,62000.0
2012-03-02 10:05:00,129.27,129.39,129.26,129.38,69100.0,97.7586,97.8494,97.7511,97.8418,69100.0
2012-03-02 10:10:00,129.38,129.45,129.36,129.42,45700.0,97.8418,97.8947,97.8267,97.8721,45700.0
2012-03-02 10:15:00,129.42,129.59,129.42,129.52,44200.0,97.8721,98.0006,97.8721,97.9477,44200.0
2012-03-02 10:20:00,129.53,129.58,129.51,129.55,36100.0,97.9552,97.9931,97.9401,97.9704,36100.0
2012-03-02 10:25:00,129.56,129.62,129.55,129.57,63200.0,97.9779,98.0233,97.9704,97.9855,63200.0
2012-03-02 10:30:00,129.58,129.59,129.44,129.45,53000.0,97.9931,98.0006,97.8872,97.8947,53000.0
2012-03-02 10:35:00,129.47,129.52,129.45,129.47,30700.0,97.9099,97.9477,97.8947,97.9099,30700.0
2012-03-02 10:40:00,129.46,129.55,129.46,129.55,24400.0,97.9023,97.9704,97.9023,97.9704,24400.0
2012-03-02 10:45:00,129.55,129.56,129.47,129.53,34300.0,97.9704,97.9779,97.9099,97.9552,34300.0
2012-03-02 10:50:00,129.56,129.64,129.55,129.64,43300.0,97.9779,98.0384,97.9704,98.0384,43300.0
2012-03-02 10:55:00,129.63,129.63,129.49,129.5,90000.0,98.0309,98.0309,97.925,97.9326,90000.0
2012-03-02 11:00:00,129.51,129.53,129.4,129.45,60900.0,97.9401,97.9552,97.8569,97.8947,60900.0
2012-03-02 11:05:00,129.46,129.52,129.41,129.52,33100.0,97.9023,97.9477,97.8645,97.9477,33100.0
2012-03-02 11:10:00,129.51,129.51,129.39,129.41,34400.0,97.9401,97.9401,97.8494,97.8645,34400.0
2012-03-02 11:15:00,129.41,129.45,129.36,129.44,51700.0,97.8645,97.8947,97.8267,97.8872,51700.0
2012-03-02 11:20:00,129.44,129.51,129.43,129.5,33200.0,97.8872,97.9401,97.8796,97.9326,33200.0
2012-03-02 11:25:00,129.49,129.5,129.46,129.47,22900.0,97.925,97.9326,97.9023,97.9099,22900.0
2012-03-02 11:30:00,129.46,129.5,129.46,129.48,22900.0,97.9023,97.9326,97.9023,97.9174,22900.0
2012-03-02 11:35:00,129.46,129.51,129.43,129.47,23400.0,97.9023,97.9401,97.8796,97.9099,23400.0
2012-03-02 11:40:00,129.46,129.46,129.28,129.34,117300.0,97.9023,97.9023,97.7662,97.8116,117300.0
2012-03-02 11:45:00,129.32,129.34,129.24,129.32,67400.0,97.7964,97.8116,97.7359,97.7964,67400.0
2012-03-02 11:50:00,129.32,129.32,129.26,129.31,34400.0,97.7964,97.7964,97.7511,97.7889,34400.0
2012-03-02 11:55:00,129.31,129.35,129.29,129.34,25500.0,97.7889,97.8191,97.7738,97.8116,25500.0
2012-03-02 12:00:00,129.34,129.37,129.27,129.37,21800.0,97.8116,97.8343,97.7586,97.8343,21800.0
2012-03-02 12:05:00,129.36,129.38,129.3,129.37,14700.0,97.8267,97.8418,97.7813,97.8343,14700.0
2012-03-02 12:10:00,129.36,129.36,129.31,129.33,31800.0,97.8267,97.8267,97.7889,97.804,31800.0
2012-03-02 12:15:00,129.34,129.34,129.17,129.23,69700.0,97.8116,97.8116,97.683,97.7284,69700.0
2012-03-02 12:20:00,129.23,129.23,129.14,129.19,122900.0,97.7284,97.7284,97.6603,97.6981,122900.0
2012-03-02 12:25:00,129.2,129.26,129.16,129.23,30800.0,97.7057,97.7511,97.6754,97.7284,30800.0
2012-03-02 12:30:00,129.23,129.3,129.21,129.27,34000.0,97.7284,97.7813,97.7133,97.7586,34000.0
2012-03-02 12:35:00,129.28,129.29,129.23,129.28,16800.0,97.7662,97.7738,97.7284,97.7662,16800.0
2012-03-02 12:40:00,129.28,129.3,129.27,129.3,12600.0,97.7662,97.7813,97.7586,97.7813,12600.0
2012-03-02 12:45:00,129.3,129.34,129.29,129.34,23900.0,97.7813,97.8116,97.7738,97.8116,23900.0
2012-03-02 12:50:00,129.35,129.38,129.31,129.34,12500.0,97.8191,97.8418,97.7889,97.8116,12500.0
2012-03-02 12:55:00,129.34,129.36,129.31,129.31,22000.0,97.8116,97.8267,97.7889,97.7889,22000.0
2012-03-02 13:00:00,129.3,129.37,129.29,129.37,17600.0,97.7813,97.8343,97.7738,97.8343,17600.0
2012-03-02 13:05:00,129.36,129.36,129.26,129.3,26400.0,97.8267,97.8267,97.7511,97.7813,26400.0
2012-03-02 13:10:00,129.29,129.29,129.15,129.15,77000.0,97.7738,97.7738,97.6679,97.6679,77000.0
2012-03-02 13:15:00,129.15,129.19,129.14,129.16,20500.0,97.6679,97.6981,97.6603,97.6754,20500.0
2012-03-02 13:20:00,129.17,129.17,129.08,129.1,45300.0,97.683,97.683,97.6149,97.6301,45300.0
2012-03-02 13:25:00,129.1,129.19,129.09,129.18,50700.0,97.6301,97.6981,97.6225,97.6906,50700.0
2012-03-02 13:30:00,129.18,129.24,129.18,129.21,19400.0,97.6906,97.7359,97.6906,97.7133,19400.0
2012-03-02 13:35:00,129.22,129.23,129.19,129.21,21600.0,97.7208,97.7284,97.6981,97.7133,21600.0
2012-03-02 13:40:00,129.2,129.26,129.2,129.25,27000.0,97.7057,97.7511,97.7057,97.7435,27000.0
2012-03-02 13:45:00,129.25,129.25,129.17,129.22,53600.0,97.7435,97.7435,97.683,97.7208,53600.0
2012-03-02 13:50:00,129.22,129.29,129.21,129.27,22100.0,97.7208,97.7738,97.7133,97.7586,22100.0
2012-03-02 13:55:00,129.28,129.33,129.25,129.33,18500.0,97.7662,97.804,97.7435,97.804,18500.0
2012-03-02 14:00:00,129.33,129.44,129.33,129.44,52900.0,97.804,97.8872,97.804,97.8872,52900.0
2012-03-02 14:05:00,129.45,129.46,129.37,129.42,49000.0,97.8947,97.9023,97.8343,97.8721,49000.0
2012-03-02 14:10:00,129.42,129.47,129.39,129.47,98400.0,97.8721,97.9099,97.8494,97.9099,98400.0
2012-03-02 14:15:00,129.47,129.58,129.47,129.57,84800.0,97.9099,97.9931,97.9099,97.9855,84800.0
2012-03-02 14:20:00,129.58,129.58,129.49,129.5,33700.0,97.9931,97.9931,97.925,97.9326,33700.0
2012-03-02 14:25:00,129.51,129.52,129.45,129.47,27600.0,97.9401,97.9477,97.8947,97.9099,27600.0
2012-03-02 14:30:00,129.48,129.49,129.42,129.43,12400.0,97.9174,97.925,97.8721,97.8796,12400.0
2012-03-02 14:35:00,129.44,129.47,129.43,129.46,6700.0,97.8872,97.9099,97.8796,97.9023,6700.0
2012-03-02 14:40:00,129.45,129.48,129.43,129.47,26100.0,97.8947,97.9174,97.8796,97.9099,26100.0
2012-03-02 14:45:00,129.47,129.51,129.46,129.5,20500.0,97.9099,97.9401,97.9023,97.9326,20500.0
2012-03-02 14:50:00,129.5,129.54,129.47,129.52,19500.0,97.9326,97.9628,97.9099,97.9477,19500.0
2012-03-02 14:55:00,129.53,129.53,129.5,129.52,12900.0,97.9552,97.9552,97.9326,97.9477,12900.0
2012-03-02 15:00:00,129.53,129.57,129.48,129.48,101800.0,97.9552,97.9855,97.9174,97.9174,101800.0
2012-03-02 15:05:00,129.49,129.51,129.44,129.5,23100.0,97.925,97.9401,97.8872,97.9326,23100.0
2012-03-02 15:10:00,129.51,129.56,129.5,129.52,31300.0,97.9401,97.9779,97.9326,97.9477,31300.0
2012-03-02 15:15:00,129.53,129.57,129.52,129.53,19000.0,97.9552,97.9855,97.9477,97.9552,19000.0
2012-03-02 15:20:00,129.53,129.58,129.52,129.58,22800.0,97.9552,97.9931,97.9477,97.9931,22800.0
2012-03-02 15:25:00,129.57,129.69,129.57,129.67,112600.0,97.9855,98.0762,97.9855,98.0611,112600.0
2012-03-02 15:30:00,129.68,129.79,129.68,129.78,126300.0,98.0687,98.1519,98.0687,98.1443,126300.0
2012-03-02 15:35:00,129.78,129.78,129.56,129.57,105900.0,98.1443,98.1443,97.9779,97.9855,105900.0
2012-03-02 15:40:00,129.57,129.61,129.52,129.57,120000.0,97.9855,98.0157,97.9477,97.9855,120000.0
2012-03-02 15:45:00,129.56,129.61,129.55,129.57,76500.0,97.9779,98.0157,97.9704,97.9855,76500.0
2012-03-02 15:50:00,129.58,129.62,129.5,129.55,78300.0,97.9931,98.0233,97.9326,97.9704,78300.0
2012-03-02 15:55:00,129.56,129.59,129.5,129.56,200300.0,97.9779,98.0006,97.9326,97.9779,200300.0
2012-03-05 09:30:00,129.42,129.46,129.31,129.31,167500.0,97.8721,97.9023,97.7889,97.7889,167500.0
2012-03-05 09:35:00,129.31,129.35,129.19,129.34,83800.0,97.7889,97.8191,97.6981,97.8116,83800.0
2012-03-05 09:40:00,129.33,129.39,129.27,129.3,42100.0,97.804,97.8494,97.7586,97.7813,42100.0
2012-03-05 09:45:00,129.28,129.31,129.21,129.26,79300.0,97.7662,97.7889,97.7133,97.7511,79300.0
2012-03-05 09:50:00,129.25,129.36,129.22,129.34,38600.0,97.7435,97.8267,97.7208,97.8116,38600.0
2012-03-05 09:55:00,129.34,129.37,129.28,129.28,26000.0,97.8116,97.8343,97.7662,97.7662,26000.0
2012-03-05 10:00:00,129.32,129.59,129.23,129.54,187300.0,97.7964,98.0006,97.7284,97.9628,187300.0
2012-03-05 10:05:00,129.55,129.56,129.41,129.46,69700.0,97.9704,97.9779,97.8645,97.9023,69700.0
2012-03-05 10:10:00,129.46,129.48,129.37,129.38,35000.0,97.9023,97.9174,97.8343,97.8418,35000.0
2012-03-05 10:15:00,129.39,129.43,129.25,129.28,105000.0,97.8494,97.8796,97.7435,97.7662,105000.0
2012-03-05 10:20:00,129.28,129.32,128.92,128.92,317900.0,97.7662,97.7964,97.4939,97.4939,317900.0
2012-03-05 10:25:00,128.92,128.92,128.64,128.7,606600.0,97.4939,97.4939,97.2822,97.3276,606600.0
2012-03-05 10:30:00,128.69,128.82,128.64,128.78,210000.0,97.32,97.4183,97.2822,97.3881,210000.0
2012-03-05 10:35:00,128.78,128.81,128.73,128.79,106700.0,97.3881,97.4108,97.3503,97.3956,106700.0
2012-03-05 10:40:00,128.79,128.9,128.79,128.88,75300.0,97.3956,97.4788,97.3956,97.4637,75300.0
2012-03-05 10:45:00,128.85,128.96,128.83,128.95,79800.0,97.441,97.5242,97.4259,97.5166,79800.0
2012-03-05 10:50:00,128.94,128.98,128.9,128.91,128600.0,97.5091,97.5393,97.4788,97.4864,128600.0
2012-03-05 10:55:00,128.91,128.95,128.87,128.94,52500.0,97.4864,97.5166,97.4561,97.5091,52500.0
2012-03-05 11:00:00,128.93,128.99,128.82,128.84,40100.0,97.5015,97.5469,97.4183,97.4334,40100.0
2012-03-05 11:05:00,128.86,129.05,128.86,129.02,86400.0,97.4486,97.5923,97.4486,97.5696,86400.0
2012-03-05 11:10:00,129.0,129.04,128.91,128.91,80000.0,97.5544,97.5847,97.4864,97.4864,80000.0
2012-03-05 11:15:00,128.92,128.92,128.77,128.83,149900.0,97.4939,97.4939,97.3805,97.4259,149900.0
2012-03-05 11:20:00,128.83,128.9,128.83,128.89,14500.0,97.4259,97.4788,97.4259,97.4713,14500.0
2012-03-05 11:25:00,128.9,128.93,128.86,128.93,41700.0,97.4788,97.5015,97.4486,97.5015,41700.0
2012-03-05 11:30:00,128.93,128.93,128.83,128.87,80900.0,97.5015,97.5015,97.4259,97.4561,80900.0
2012-03-05 11:35:00,128.87,128.89,128.77,128.77,27100.0,97.4561,97.4713,97.3805,97.3805,27100.0
2012-03-05 11:40:00,128.78,128.9,128.78,128.9,63900.0,97.3881,97.4788,97.3881,97.4788,63900.0
2012-03-05 11:45:00,128.89,128.97,128.88,128.95,88200.0,97.4713,97.5318,97.4637,97.5166,88200.0
2012-03-05 11:50:00,128.94,128.97,128.88,128.93,45800.0,97.5091,97.5318,97.4637,97.5015,45800.0
2012-03-05 11:55:00,128.94,128.96,128.87,128.87,26200.0,97.5091,97.5242,97.4561,97.4561,26200.0
2012-03-05 12:00:00,128.89,128.94,128.88,128.9,16900.0,97.4713,97.5091,97.4637,97.4788,16900.0
2012-03-05 12:05:00,128.9,128.97,128.9,128.96,18500.0,97.4788,97.5318,97.4788,97.5242,18500.0
2012-03-05 12:10:00,128.97,129.0,128.95,128.97,11300.0,97.5318,97.5544,97.5166,97.5318,11300.0
2012-03-05 12:15:00,128.97,128.98,128.91,128.97,18500.0,97.5318,97.5393,97.4864,97.5318,18500.0
2012-03-05 12:20:00,128.96,129.02,128.95,128.98,18400.0,97.5242,97.5696,97.5166,97.5393,18400.0
2012-03-05 12:25:00,128.98,129.03,128.98,129.02,20300.0,97.5393,97.5771,97.5393,97.5696,20300.0
2012-03-05 12:30:00,129.02,129.02,128.96,128.99,11700.0,97.5696,97.5696,97.5242,97.5469,11700.0
2012-03-05 12:35:00,128.99,129.02,128.97,129.02,13900.0,97.5469,97.5696,97.5318,97.5696,13900.0
2012-03-05 12:40:00,129.01,129.05,128.99,129.03,31700.0,97.562,97.5923,97.5469,97.5771,31700.0
2012-03-05 12:45:00,129.03,129.07,129.02,129.04,12900.0,97.5771,97.6074,97.5696,97.5847,12900.0
2012-03-05 12:50:00,129.04,129.04,128.93,128.94,15900.0,97.5847,97.5847,97.5015,97.5091,15900.0
2012-03-05 12:55:00,128.93,128.96,128.92,128.94,24900.0,97.5015,97.5242,97.4939,97.5091,24900.0
2012-03-05 13:00:00,128.93,129.0,128.93,128.99,11700.0,97.5015,97.5544,97.5015,97.5469,11700.0
2012-03-05 13:05:00,129.0,129.09,129.0,129.01,66100.0,97.5544,97.6225,97.5544,97.562,66100.0
2012-03-05 13:10:00,129.03,129.1,129.01,129.1,46900.0,97.5771,97.6301,97.562,97.6301,46900.0
2012-03-05 13:15:00,129.1,129.16,129.1,129.15,25500.0,97.6301,97.6754,97.6301,97.6679,25500.0
2012-03-05 13:20:00,129.14,129.15,129.08,129.14,55200.0,97.6603,97.6679,97.6149,97.6603,55200.0
2012-03-05 13:25:00,129.13,129.15,129.1,129.14,27900.0,97.6528,97.6679,97.6301,97.6603,27900.0
2012-03-05 13:30:00,129.15,129.16,129.14,129.15,18900.0,97.6679,97.6754,97.6603,97.6679,18900.0
2012-03-05 13:35:00,129.15,129.19,129.12,129.18,29500.0,97.6679,97.6981,97.6452,97.6906,29500.0
2012-03-05 13:40:00,129.19,129.24,129.19,129.23,35600.0,97.6981,97.7359,97.6981,97.7284,35600.0
2012-03-05 13:45:00,129.22,129.25,129.19,129.23,45600.0,97.7208,97.7435,97.6981,97.7284,45600.0
2012-03-05 13:50:00,129.23,129.23,129.12,129.16,21400.0,97.7284,97.7284,97.6452,97.6754,21400.0
2012-03-05 13:55:00,129.16,129.18,129.14,129.15,24500.0,97.6754,97.6906,97.6603,97.6679,24500.0
2012-03-05 14:00:00,129.15,129.22,129.15,129.2,30700.0,97.6679,97.7208,97.6679,97.7057,30700.0
2012-03-05 14:05:00,129.19,129.2,129.18,129.18,11300.0,97.6981,97.7057,97.6906,97.6906,11300.0
2012-03-05 14:10:00,129.19,129.25,129.16,129.25,34100.0,97.6981,97.7435,97.6754,97.7435,34100.0
2012-03-05 14:15:00,129.24,129.25,129.23,129.24,22900.0,97.7359,97.7435,97.7284,97.7359,22900.0
2012-03-05 14:20:00,129.24,129.3,129.21,129.25,48000.0,97.7359,97.7813,97.7133,97.7435,48000.0
2012-03-05 14:25:00,129.25,129.4,129.24,129.38,61800.0,97.7435,97.8569,97.7359,97.8418,61800.0
2012-03-05 14:30:00,129.38,129.39,129.26,129.32,91500.0,97.8418,97.8494,97.7511,97.7964,91500.0
2012-03-05 14:35:00,129.31,129.35,129.3,129.35,37600.0,97.7889,97.8191,97.7813,97.8191,37600.0
2012-03-05 14:40:00,129.35,129.36,129.3,129.3,36600.0,97.8191,97.8267,97.7813,97.7813,36600.0
2012-03-05 14:45:00,129.3,129.34,129.26,129.29,17300.0,97.7813,97.8116,97.7511,97.7738,17300.0
2012-03-05 14:50:00,129.29,129.34,129.29,129.33,34600.0,97.7738,97.8116,97.7738,97.804,34600.0
2012-03-05 14:55:00,129.34,129.5,129.34,129.46,102900.0,97.8116,97.9326,97.8116,97.9023,102900.0
2012-03-05 15:00:00,129.47,129.49,129.43,129.44,92300.0,97.9099,97.925,97.8796,97.8872,92300.0
2012-03-05 15:05:00,129.45,129.47,129.37,129.4,124800.0,97.8947,97.9099,97.8343,97.8569,124800.0
2012-03-05 15:10:00,129.41,129.44,129.39,129.41,13100.0,97.8645,97.8872,97.8494,97.8645,13100.0
2012-03-05 15:15:00,129.41,129.49,129.4,129.49,39300.0,97.8645,97.925,97.8569,97.925,39300.0
2012-03-05 15:20:00,129.5,129.55,129.49,129.52,62600.0,97.9326,97.9704,97.925,97.9477,62600.0
2012-03-05 15:25:00,129.53,129.57,129.49,129.56,37300.0,97.9552,97.9855,97.925,97.9779,37300.0
2012-03-05 15:30:00,129.56,129.57,129.5,129.52,45200.0,97.9779,97.9855,97.9326,97.9477,45200.0
2012-03-05 15:35:00,129.51,129.54,129.48,129.5,38400.0,97.9401,97.9628,97.9174,97.9326,38400.0
2012-03-05 15:40:00,129.5,129.51,129.41,129.43,85200.0,97.9326,97.9401,97.8645,97.8796,85200.0
2012-03-05 15:45:00,129.44,129.51,129.44,129.47,75500.0,97.8872,97.9401,97.8872,97.9099,75500.0
2012-03-05 15:50:00,129.47,129.48,129.42,129.43,60900.0,97.9099,97.9174,97.8721,97.8796,60900.0
2012-03-05 15:55:00,129.44,129.48,129.41,129.41,175100.0,97.8872,97.9174,97.8645,97.8645,175100.0
2012-03-06 09:30:00,127.95,128.07,127.8,127.97,626500.0,96.7604,96.8511,96.647,96.7755,626500.0
2012-03-06 09:35:00,127.97,128.03,127.9,127.94,372500.0,96.7755,96.8209,96.7226,96.7528,372500.0
2012-03-06 09:40:00,127.94,128.04,127.88,128.01,195700.0,96.7528,96.8285,96.7075,96.8058,195700.0
2012-03-06 09:45:00,127.99,128.1,127.98,128.03,196100.0,96.7906,96.8738,96.7831,96.8209,196100.0
2012-03-06 09:50:00,128.02,128.04,127.9,128.02,220500.0,96.8133,96.8285,96.7226,96.8133,220500.0
2012-03-06 09:55:00,128.01,128.09,127.97,128.02,177900.0,96.8058,96.8663,96.7755,96.8133,177900.0
2012-03-06 10:00:00,128.02,128.12,127.89,127.94,184600.0,96.8133,96.889,96.715,96.7528,184600.0
2012-03-06 10:05:00,127.93,128.06,127.92,128.0,126800.0,96.7453,96.8436,96.7377,96.7982,126800.0
2012-03-06 10:10:00,128.0,128.0,127.91,127.94,136100.0,96.7982,96.7982,96.7301,96.7528,136100.0
2012-03-06 10:15:00,127.94,127.94,127.84,127.89,141900.0,96.7528,96.7528,96.6772,96.715,141900.0
2012-03-06 10:20:00,127.89,127.89,127.72,127.78,178100.0,96.715,96.715,96.5865,96.6318,178100.0
2012-03-06 10:25:00,127.78,127.84,127.78,127.81,121800.0,96.6318,96.6772,96.6318,96.6545,121800.0
2012-03-06 10:30:00,127.81,127.85,127.77,127.81,111200.0,96.6545,96.6848,96.6243,96.6545,111200.0
2012-03-06 10:35:00,127.82,127.93,127.82,127.85,140100.0,96.6621,96.7453,96.6621,96.6848,140100.0
2012-03-06 10:40:00,127.85,127.94,127.85,127.85,109100.0,96.6848,96.7528,96.6848,96.6848,109100.0
2012-03-06 10:45:00,127.85,127.87,127.8,127.82,126300.0,96.6848,96.6999,96.647,96.6621,126300.0
2012-03-06 10:50:00,127.82,127.83,127.66,127.74,171900.0,96.6621,96.6696,96.5411,96.6016,171900.0
2012-03-06 10:55:00,127.73,127.83,127.73,127.74,150100.0,96.594,96.6696,96.594,96.6016,150100.0
2012-03-06 11:00:00,127.74,127.85,127.73,127.85,96600.0,96.6016,96.6848,96.594,96.6848,96600.0
2012-03-06 11:05:00,127.85,127.96,127.79,127.94,179100.0,96.6848,96.768,96.6394,96.7528,179100.0
2012-03-06 11:10:00,127.94,127.97,127.89,127.96,151800.0,96.7528,96.7755,96.715,96.768,151800.0
2012-03-06 11:15:00,127.97,128.05,127.97,127.98,129600.0,96.7755,96.836,96.7755,96.7831,129600.0
2012-03-06 11:20:00,127.99,128.02,127.93,127.94,142000.0,96.7906,96.8133,96.7453,96.7528,142000.0
2012-03-06 11:25:00,127.95,128.05,127.93,128.04,126100.0,96.7604,96.836,96.7453,96.8285,126100.0
2012-03-06 11:30:00,128.03,128.04,127.81,127.84,112600.0,96.8209,96.8285,96.6545,96.6772,112600.0
2012-03-06 11:35:00,127.84,127.9,127.8,127.86,80500.0,96.6772,96.7226,96.647,96.6923,80500.0
2012-03-06 11:40:00,127.87,127.92,127.83,127.87,45000.0,96.6999,96.7377,96.6696,96.6999,45000.0
2012-03-06 11:45:00,127.86,127.87,127.69,127.74,117300.0,96.6923,96.6999,96.5638,96.6016,117300.0
2012-03-06 11:50:00,127.73,127.82,127.7,127.72,117200.0,96.594,96.6621,96.5713,96.5865,117200.0
2012-03-06 11:55:00,127.73,127.79,127.72,127.76,72000.0,96.594,96.6394,96.5865,96.6167,72000.0
2012-03-06 12:00:00,127.75,127.82,127.72,127.74,68000.0,96.6091,96.6621,96.5865,96.6016,68000.0
2012-03-06 12:05:00,127.75,127.76,127.65,127.69,84400.0,96.6091,96.6167,96.5335,96.5638,84400.0
2012-03-06 12:10:00,127.68,127.68,127.6,127.63,80300.0,96.5562,96.5562,96.4957,96.5184,80300.0
2012-03-06 12:15:00,127.61,127.61,127.38,127.4,464700.0,96.5033,96.5033,96.3293,96.3445,464700.0
2012-03-06 12:20:00,127.39,127.44,127.37,127.42,71100.0,96.3369,96.3747,96.3218,96.3596,71100.0
2012-03-06 12:25:00,127.41,127.45,127.38,127.4,46600.0,96.352,96.3823,96.3293,96.3445,46600.0
2012-03-06 12:30:00,127.4,127.51,127.4,127.5,70900.0,96.3445,96.4277,96.3445,96.4201,70900.0
2012-03-06 12:35:00,127.5,127.57,127.49,127.52,63900.0,96.4201,96.473,96.4125,96.4352,63900.0
2012-03-06 12:40:00,127.52,127.55,127.5,127.51,40600.0,96.4352,96.4579,96.4201,96.4277,40600.0
2012-03-06 12:45:00,127.5,127.54,127.48,127.51,51500.0,96.4201,96.4503,96.405,96.4277,51500.0
2012-03-06 12:50:00,127.52,127.54,127.44,127.5,75300.0,96.4352,96.4503,96.3747,96.4201,75300.0
2012-03-06 12:55:00,127.5,127.5,127.4,127.44,79700.0,96.4201,96.4201,96.3445,96.3747,79700.0
2012-03-06 13:00:00,127.45,127.53,127.36,127.53,77500.0,96.3823,96.4428,96.3142,96.4428,77500.0
2012-03-06 13:05:00,127.53,127.54,127.45,127.47,81100.0,96.4428,96.4503,96.3823,96.3974,81100.0
2012-03-06 13:10:00,127.47,127.48,127.42,127.43,27000.0,96.3974,96.405,96.3596,96.3672,27000.0
2012-03-06 13:15:00,127.44,127.44,127.38,127.42,64900.0,96.3747,96.3747,96.3293,96.3596,64900.0
2012-03-06 13:20:00,127.42,127.44,127.33,127.38,87400.0,96.3596,96.3747,96.2915,96.3293,87400.0
2012-03-06 13:25:00,127.38,127.39,127.32,127.36,50200.0,96.3293,96.3369,96.284,96.3142,50200.0
2012-03-06 13:30:00,127.36,127.51,127.36,127.48,90400.0,96.3142,96.4277,96.3142,96.405,90400.0
2012-03-06 13:35:00,127.48,127.51,127.46,127.51,73500.0,96.405,96.4277,96.3898,96.4277,73500.0
2012-03-06 13:40:00,127.51,127.54,127.44,127.51,53800.0,96.4277,96.4503,96.3747,96.4277,53800.0
2012-03-06 13:45:00,127.5,127.5,127.37,127.44,88100.0,96.4201,96.4201,96.3218,96.3747,88100.0
2012-03-06 13:50:00,127.45,127.51,127.45,127.51,29900.0,96.3823,96.4277,96.3823,96.4277,29900.0
2012-03-06 13:55:00,127.51,127.51,127.43,127.44,59200.0,96.4277,96.4277,96.3672,96.3747,59200.0
2012-03-06 14:00:00,127.43,127.48,127.41,127.44,52900.0,96.3672,96.405,96.352,96.3747,52900.0
2012-03-06 14:05:00,127.43,127.48,127.42,127.47,49700.0,96.3672,96.405,96.3596,96.3974,49700.0
2012-03-06 14:10:00,127.46,127.56,127.43,127.55,63700.0,96.3898,96.4655,96.3672,96.4579,63700.0
2012-03-06 14:15:00,127.55,127.56,127.49,127.51,61200.0,96.4579,96.4655,96.4125,96.4277,61200.0
2012-03-06 14:20:00,127.52,127.52,127.41,127.43,74000.0,96.4352,96.4352,96.352,96.3672,74000.0
2012-03-06 14:25:00,127.43,127.43,127.25,127.29,174400.0,96.3672,96.3672,96.231,96.2613,174400.0
2012-03-06 14:30:00,127.28,127.36,127.24,127.28,120600.0,96.2537,96.3142,96.2235,96.2537,120600.0
2012-03-06 14:35:00,127.27,127.27,127.18,127.26,163400.0,96.2462,96.2462,96.1781,96.2386,163400.0
2012-03-06 14:40:00,127.26,127.26,127.19,127.26,76100.0,96.2386,96.2386,96.1857,96.2386,76100.0
2012-03-06 14:45:00,127.26,127.27,127.21,127.26,106000.0,96.2386,96.2462,96.2008,96.2386,106000.0
2012-03-06 14:50:00,127.26,127.3,127.26,127.27,58900.0,96.2386,96.2688,96.2386,96.2462,58900.0
2012-03-06 14:55:00,127.27,127.28,127.22,127.23,68900.0,96.2462,96.2537,96.2083,96.2159,68900.0
2012-03-06 15:00:00,127.24,127.34,127.23,127.33,95600.0,96.2235,96.2991,96.2159,96.2915,95600.0
2012-03-06 15:05:00,127.33,127.36,127.3,127.32,81600.0,96.2915,96.3142,96.2688,96.284,81600.0
2012-03-06 15:10:00,127.33,127.33,127.3,127.33,73600.0,96.2915,96.2915,96.2688,96.2915,73600.0
2012-03-06 15:15:00,127.32,127.38,127.28,127.38,101200.0,96.284,96.3293,96.2537,96.3293,101200.0
2012-03-06 15:20:00,127.37,127.38,127.31,127.36,81300.0,96.3218,96.3293,96.2764,96.3142,81300.0
2012-03-06 15:25:00,127.36,127.38,127.31,127.36,69400.0,96.3142,96.3293,96.2764,96.3142,69400.0
2012-03-06 15:30:00,127.34,127.36,127.23,127.27,125400.0,96.2991,96.3142,96.2159,96.2462,125400.0
2012-03-06 15:35:00,127.27,127.31,127.26,127.29,115700.0,96.2462,96.2764,96.2386,96.2613,115700.0
2012-03-06 15:40:00,127.3,127.46,127.29,127.36,172000.0,96.2688,96.3898,96.2613,96.3142,172000.0
2012-03-06 15:45:00,127.36,127.43,127.35,127.41,176500.0,96.3142,96.3672,96.3067,96.352,176500.0
2012-03-06 15:50:00,127.41,127.52,127.4,127.46,298500.0,96.352,96.4352,96.3445,96.3898,298500.0
2012-03-06 15:55:00,127.47,127.54,127.39,127.4,681400.0,96.3974,96.4503,96.3369,96.3445,681400.0
2012-03-07 09:30:00,127.64,127.76,127.59,127.59,152300.0,96.526,96.6167,96.4882,96.4882,152300.0
2012-03-07 09:35:00,127.6,127.67,127.53,127.58,79100.0,96.4957,96.5486,96.4428,96.4806,79100.0
2012-03-07 09:40:00,127.59,127.71,127.54,127.64,107300.0,96.4882,96.5789,96.4503,96.526,107300.0
2012-03-07 09:45:00,127.65,127.74,127.59,127.61,198000.0,96.5335,96.6016,96.4882,96.5033,198000.0
2012-03-07 09:50:00,127.61,127.81,127.59,127.77,257400.0,96.5033,96.6545,96.4882,96.6243,257400.0
2012-03-07 09:55:00,127.79,127.81,127.73,127.77,236000.0,96.6394,96.6545,96.594,96.6243,236000.0
2012-03-07 10:00:00,127.78,127.85,127.74,127.82,49000.0,96.6318,96.6848,96.6016,96.6621,49000.0
2012-03-07 10:05:00,127.83,127.84,127.7,127.73,91400.0,96.6696,96.6772,96.5713,96.594,91400.0
2012-03-07 10:10:00,127.73,127.77,127.7,127.76,53700.0,96.594,96.6243,96.5713,96.6167,53700.0
2012-03-07 10:15:00,127.77,127.84,127.74,127.77,68400.0,96.6243,96.6772,96.6016,96.6243,68400.0
2012-03-07 10:20:00,127.76,127.76,127.54,127.57,102700.0,96.6167,96.6167,96.4503,96.473,102700.0
2012-03-07 10:25:00,127.56,127.56,127.46,127.55,112100.0,96.4655,96.4655,96.3898,96.4579,112100.0
2012-03-07 10:30:00,127.57,127.7,127.57,127.69,31300.0,96.473,96.5713,96.473,96.5638,31300.0
2012-03-07 10:35:00,127.7,127.71,127.65,127.68,39200.0,96.5713,96.5789,96.5335,96.5562,39200.0
2012-03-07 10:40:00,127.69,127.69,127.59,127.59,23500.0,96.5638,96.5638,96.4882,96.4882,23500.0
2012-03-07 10:45:00,127.6,127.68,127.59,127.64,59500.0,96.4957,96.5562,96.4882,96.526,59500.0
2012-03-07 10:50:00,127.66,127.7,127.65,127.69,22300.0,96.5411,96.5713,96.5335,96.5638,22300.0
2012-03-07 10:55:00,127.68,127.75,127.65,127.72,59700.0,96.5562,96.6091,96.5335,96.5865,59700.0
2012-03-07 11:00:00,127.72,127.86,127.72,127.81,79200.0,96.5865,96.6923,96.5865,96.6545,79200.0
2012-03-07 11:05:00,127.82,127.97,127.82,127.97,147200.0,96.6621,96.7755,96.6621,96.7755,147200.0
2012-03-07 11:10:00,127.97,128.11,127.97,128.07,138000.0,96.7755,96.8814,96.7755,96.8511,138000.0
2012-03-07 11:15:00,128.08,128.17,128.04,128.16,165200.0,96.8587,96.9268,96.8285,96.9192,165200.0
2012-03-07 11:20:00,128.16,128.28,128.16,128.27,310900.0,96.9192,97.01,96.9192,97.0024,310900.0
2012-03-07 11:25:00,128.25,128.29,128.23,128.23,88500.0,96.9873,97.0175,96.9721,96.9721,88500.0
2012-03-07 11:30:00,128.23,128.29,128.23,128.23,61700.0,96.9721,97.0175,96.9721,96.9721,61700.0
2012-03-07 11:35:00,128.24,128.26,128.18,128.24,57900.0,96.9797,96.9948,96.9343,96.9797,57900.0
2012-03-07 11:40:00,128.24,128.27,128.22,128.24,23100.0,96.9797,97.0024,96.9646,96.9797,23100.0
2012-03-07 11:45:00,128.24,128.24,128.18,128.18,23900.0,96.9797,96.9797,96.9343,96.9343,23900.0
2012-03-07 11:50:00,128.19,128.23,128.19,128.22,19800.0,96.9419,96.9721,96.9419,96.9646,19800.0
2012-03-07 11:55:00,128.23,128.26,128.22,128.25,34700.0,96.9721,96.9948,96.9646,96.9873,34700.0
2012-03-07 12:00:00,128.25,128.27,128.19,128.21,50700.0,96.9873,97.0024,96.9419,96.957,50700.0
2012-03-07 12:05:00,128.21,128.22,128.15,128.15,40000.0,96.957,96.9646,96.9116,96.9116,40000.0
2012-03-07 12:10:00,128.15,128.2,128.14,128.17,22800.0,96.9116,96.9495,96.9041,96.9268,22800.0
2012-03-07 12:15:00,128.16,128.17,128.12,128.15,83700.0,96.9192,96.9268,96.889,96.9116,83700.0
2012-03-07 12:20:00,128.16,128.16,128.12,128.15,19100.0,96.9192,96.9192,96.889,96.9116,19100.0
2012-03-07 12:25:00,128.14,128.19,128.13,128.19,24700.0,96.9041,96.9419,96.8965,96.9419,24700.0
2012-03-07 12:30:00,128.2,128.2,128.15,128.15,11900.0,96.9495,96.9495,96.9116,96.9116,11900.0
2012-03-07 12:35:00,128.15,128.18,128.14,128.15,22700.0,96.9116,96.9343,96.9041,96.9116,22700.0
2012-03-07 12:40:00,128.15,128.23,128.15,128.2,40900.0,96.9116,96.9721,96.9116,96.9495,40900.0
2012-03-07 12:45:00,128.21,128.21,128.17,128.21,17500.0,96.957,96.957,96.9268,96.957,17500.0
2012-03-07 12:50:00,128.21,128.23,128.2,128.22,17200.0,96.957,96.9721,96.9495,96.9646,17200.0
2012-03-07 12:55:00,128.21,128.25,128.2,128.2,24100.0,96.957,96.9873,96.9495,96.9495,24100.0
2012-03-07 13:00:00,128.2,128.21,128.14,128.2,43700.0,96.9495,96.957,96.9041,96.9495,43700.0
2012-03-07 13:05:00,128.18,128.19,128.16,128.17,15800.0,96.9343,96.9419,96.9192,96.9268,15800.0
2012-03-07 13:10:00,128.18,128.22,128.16,128.19,38900.0,96.9343,96.9646,96.9192,96.9419,38900.0
2012-03-07 13:15:00,128.19,128.22,128.16,128.19,19800.0,96.9419,96.9646,96.9192,96.9419,19800.0
2012-03-07 13:20:00,128.19,128.19,128.14,128.18,31200.0,96.9419,96.9419,96.9041,96.9343,31200.0
2012-03-07 13:25:00,128.18,128.2,128.18,128.18,5500.0,96.9343,96.9495,96.9343,96.9343,5500.0
2012-03-07 13:30:00,128.18,128.2,128.14,128.14,43100.0,96.9343,96.9495,96.9041,96.9041,43100.0
2012-03-07 13:35:00,128.16,128.2,128.16,128.19,33100.0,96.9192,96.9495,96.9192,96.9419,33100.0
2012-03-07 13:40:00,128.18,128.19,128.06,128.1,59900.0,96.9343,96.9419,96.8436,96.8738,59900.0
2012-03-07 13:45:00,128.08,128.1,128.05,128.1,27700.0,96.8587,96.8738,96.836,96.8738,27700.0
2012-03-07 13:50:00,128.1,128.13,128.07,128.11,24400.0,96.8738,96.8965,96.8511,96.8814,24400.0
2012-03-07 13:55:00,128.1,128.16,128.1,128.14,24100.0,96.8738,96.9192,96.8738,96.9041,24100.0
2012-03-07 14:00:00,128.14,128.25,128.14,128.23,53100.0,96.9041,96.9873,96.9041,96.9721,53100.0
2012-03-07 14:05:00,128.24,128.28,128.24,128.24,37200.0,96.9797,97.01,96.9797,96.9797,37200.0
2012-03-07 14:10:00,128.24,128.27,128.24,128.24,18000.0,96.9797,97.0024,96.9797,96.9797,18000.0
2012-03-07 14:15:00,128.25,128.33,128.24,128.27,62400.0,96.9873,97.0478,96.9797,97.0024,62400.0
2012-03-07 14:20:00,128.26,128.27,128.23,128.23,18900.0,96.9948,97.0024,96.9721,96.9721,18900.0
2012-03-07 14:25:00,128.23,128.3,128.23,128.3,27500.0,96.9721,97.0251,96.9721,97.0251,27500.0
2012-03-07 14:30:00,128.3,128.31,128.19,128.21,29500.0,97.0251,97.0326,96.9419,96.957,29500.0
2012-03-07 14:35:00,128.2,128.22,128.16,128.21,53700.0,96.9495,96.9646,96.9192,96.957,53700.0
2012-03-07 14:40:00,128.21,128.23,128.18,128.21,54700.0,96.957,96.9721,96.9343,96.957,54700.0
2012-03-07 14:45:00,128.21,128.28,128.21,128.25,40300.0,96.957,97.01,96.957,96.9873,40300.0
2012-03-07 14:50:00,128.26,128.38,128.26,128.38,70800.0,96.9948,97.0856,96.9948,97.0856,70800.0
2012-03-07 14:55:00,128.38,128.38,128.33,128.35,75500.0,97.0856,97.0856,97.0478,97.0629,75500.0
2012-03-07 15:00:00,128.36,128.39,128.32,128.37,54400.0,97.0705,97.0931,97.0402,97.078,54400.0
2012-03-07 15:05:00,128.38,128.38,128.25,128.28,69100.0,97.0856,97.0856,96.9873,97.01,69100.0
2012-03-07 15:10:00,128.28,128.31,128.25,128.31,27300.0,97.01,97.0326,96.9873,97.0326,27300.0
2012-03-07 15:15:00,128.29,128.37,128.27,128.37,37300.0,97.0175,97.078,97.0024,97.078,37300.0
2012-03-07 15:20:00,128.37,128.44,128.37,128.37,75100.0,97.078,97.131,97.078,97.078,75100.0
2012-03-07 15:25:00,128.38,128.42,128.34,128.39,55800.0,97.0856,97.1158,97.0553,97.0931,55800.0
2012-03-07 15:30:00,128.39,128.43,128.36,128.41,93000.0,97.0931,97.1234,97.0705,97.1083,93000.0
2012-03-07 15:35:00,128.41,128.41,128.35,128.35,54300.0,97.1083,97.1083,97.0629,97.0629,54300.0
2012-03-07 15:40:00,128.35,128.42,128.33,128.4,45700.0,97.0629,97.1158,97.0478,97.1007,45700.0
2012-03-07 15:45:00,128.41,128.45,128.39,128.4,95800.0,97.1083,97.1385,97.0931,97.1007,95800.0
2012-03-07 15:50:00,128.39,128.42,128.35,128.38,125200.0,97.0931,97.1158,97.0629,97.0856,125200.0
2012-03-07 15:55:00,128.38,128.38,128.26,128.28,300200.0,97.0856,97.0856,96.9948,97.01,300200.0
2012-03-08 09:30:00,128.82,129.09,128.82,128.99,185000.0,97.4183,97.6225,97.4183,97.5469,185000.0
2012-03-08 09:35:00,129.0,129.07,128.9,128.91,108900.0,97.5544,97.6074,97.4788,97.4864,108900.0
2012-03-08 09:40:00,128.91,129.02,128.9,128.94,117300.0,97.4864,97.5696,97.4788,97.5091,117300.0
2012-03-08 09:45:00,128.95,129.01,128.78,128.79,79300.0,97.5166,97.562,97.3881,97.3956,79300.0
2012-03-08 09:50:00,128.79,128.88,128.72,128.74,178700.0,97.3956,97.4637,97.3427,97.3578,178700.0
2012-03-08 09:55:00,128.74,128.81,128.73,128.77,46800.0,97.3578,97.4108,97.3503,97.3805,46800.0
2012-03-08 10:00:00,128.77,128.84,128.71,128.75,66500.0,97.3805,97.4334,97.3351,97.3654,66500.0
2012-03-08 10:05:00,128.75,128.75,128.66,128.71,50900.0,97.3654,97.3654,97.2973,97.3351,50900.0
2012-03-08 10:10:00,128.71,128.71,128.56,128.62,79200.0,97.3351,97.3351,97.2217,97.2671,79200.0
2012-03-08 10:15:00,128.61,128.73,128.57,128.72,50300.0,97.2595,97.3503,97.2293,97.3427,50300.0
2012-03-08 10:20:00,128.72,128.72,128.59,128.62,26800.0,97.3427,97.3427,97.2444,97.2671,26800.0
2012-03-08 10:25:00,128.61,128.63,128.55,128.63,52300.0,97.2595,97.2746,97.2141,97.2746,52300.0
2012-03-08 10:30:00,128.6,128.7,128.6,128.7,57500.0,97.2519,97.3276,97.2519,97.3276,57500.0
2012-03-08 10:35:00,128.68,128.72,128.66,128.69,44000.0,97.3124,97.3427,97.2973,97.32,44000.0
2012-03-08 10:40:00,128.69,128.72,128.64,128.68,29000.0,97.32,97.3427,97.2822,97.3124,29000.0
2012-03-08 10:45:00,128.69,128.75,128.69,128.72,39300.0,97.32,97.3654,97.32,97.3427,39300.0
2012-03-08 10:50:00,128.72,128.77,128.7,128.77,43500.0,97.3427,97.3805,97.3276,97.3805,43500.0
2012-03-08 10:55:00,128.77,128.78,128.71,128.72,45600.0,97.3805,97.3881,97.3351,97.3427,45600.0
2012-03-08 11:00:00,128.72,128.75,128.66,128.75,45400.0,97.3427,97.3654,97.2973,97.3654,45400.0
2012-03-08 11:05:00,128.73,128.76,128.71,128.73,29700.0,97.3503,97.3729,97.3351,97.3503,29700.0
2012-03-08 11:10:00,128.74,128.86,128.74,128.83,52900.0,97.3578,97.4486,97.3578,97.4259,52900.0
2012-03-08 11:15:00,128.83,128.89,128.82,128.83,64000.0,97.4259,97.4713,97.4183,97.4259,64000.0
2012-03-08 11:20:00,128.83,128.85,128.79,128.83,63800.0,97.4259,97.441,97.3956,97.4259,63800.0
2012-03-08 11:25:00,128.85,128.85,128.76,128.81,29700.0,97.441,97.441,97.3729,97.4108,29700.0
2012-03-08 11:30:00,128.81,128.87,128.78,128.83,39100.0,97.4108,97.4561,97.3881,97.4259,39100.0
2012-03-08 11:35:00,128.83,128.87,128.82,128.83,20100.0,97.4259,97.4561,97.4183,97.4259,20100.0
2012-03-08 11:40:00,128.83,128.84,128.78,128.81,36600.0,97.4259,97.4334,97.3881,97.4108,36600.0
2012-03-08 11:45:00,128.81,128.84,128.79,128.81,38600.0,97.4108,97.4334,97.3956,97.4108,38600.0
2012-03-08 11:50:00,128.81,128.85,128.78,128.81,23700.0,97.4108,97.441,97.3881,97.4108,23700.0
2012-03-08 11:55:00,128.81,128.83,128.79,128.82,31800.0,97.4108,97.4259,97.3956,97.4183,31800.0
2012-03-08 12:00:00,128.82,128.84,128.81,128.84,6800.0,97.4183,97.4334,97.4108,97.4334,6800.0
2012-03-08 12:05:00,128.85,128.88,128.85,128.86,43700.0,97.441,97.4637,97.441,97.4486,43700.0
2012-03-08 12:10:00,128.87,128.94,128.87,128.94,11200.0,97.4561,97.5091,97.4561,97.5091,11200.0
2012-03-08 12:15:00,128.95,128.98,128.91,128.93,72800.0,97.5166,97.5393,97.4864,97.5015,72800.0
2012-03-08 12:20:00,128.93,128.95,128.93,128.94,18700.0,97.5015,97.5166,97.5015,97.5091,18700.0
2012-03-08 12:25:00,128.94,128.96,128.91,128.96,16900.0,97.5091,97.5242,97.4864,97.5242,16900.0
2012-03-08 12:30:00,128.96,128.96,128.95,128.96,29300.0,97.5242,97.5242,97.5166,97.5242,29300.0
2012-03-08 12:35:00,128.97,128.98,128.95,128.98,12400.0,97.5318,97.5393,97.5166,97.5393,12400.0
2012-03-08 12:40:00,128.98,129.0,128.97,128.99,13000.0,97.5393,97.5544,97.5318,97.5469,13000.0
2012-03-08 12:45:00,128.99,129.02,128.98,129.01,10100.0,97.5469,97.5696,97.5393,97.562,10100.0
2012-03-08 12:50:00,129.0,129.07,129.0,129.07,238600.0,97.5544,97.6074,97.5544,97.6074,238600.0
2012-03-08 12:55:00,129.06,129.06,129.03,129.03,13800.0,97.5998,97.5998,97.5771,97.5771,13800.0
2012-03-08 13:00:00,129.04,129.04,128.97,128.98,23000.0,97.5847,97.5847,97.5318,97.5393,23000.0
2012-03-08 13:05:00,128.98,129.02,128.97,128.99,17600.0,97.5393,97.5696,97.5318,97.5469,17600.0
2012-03-08 13:10:00,128.99,129.01,128.96,129.01,19400.0,97.5469,97.562,97.5242,97.562,19400.0
2012-03-08 13:15:00,129.02,129.07,129.02,129.04,21700.0,97.5696,97.6074,97.5696,97.5847,21700.0
2012-03-08 13:20:00,129.03,129.03,128.99,129.01,33500.0,97.5771,97.5771,97.5469,97.562,33500.0
2012-03-08 13:25:00,129.0,129.06,128.99,129.0,28100.0,97.5544,97.5998,97.5469,97.5544,28100.0
2012-03-08 13:30:00,129.0,129.02,128.99,129.0,22500.0,97.5544,97.5696,97.5469,97.5544,22500.0
2012-03-08 13:35:00,129.01,129.01,128.96,128.97,22400.0,97.562,97.562,97.5242,97.5318,22400.0
2012-03-08 13:40:00,128.98,129.01,128.98,128.99,15900.0,97.5393,97.562,97.5393,97.5469,15900.0
2012-03-08 13:45:00,128.98,128.98,128.95,128.96,11200.0,97.5393,97.5393,97.5166,97.5242,11200.0
2012-03-08 13:50:00,128.96,128.97,128.91,128.91,17200.0,97.5242,97.5318,97.4864,97.4864,17200.0
2012-03-08 13:55:00,128.91,128.94,128.91,128.92,33700.0,97.4864,97.5091,97.4864,97.4939,33700.0
2012-03-08 14:00:00,128.92,128.95,128.91,128.92,10900.0,97.4939,97.5166,97.4864,97.4939,10900.0
2012-03-08 14:05:00,128.92,128.95,128.91,128.94,14700.0,97.4939,97.5166,97.4864,97.5091,14700.0
2012-03-08 14:10:00,128.93,128.93,128.86,128.88,21700.0,97.5015,97.5015,97.4486,97.4637,21700.0
2012-03-08 14:15:00,128.88,128.92,128.86,128.91,52700.0,97.4637,97.4939,97.4486,97.4864,52700.0
2012-03-08 14:20:00,128.91,128.92,128.87,128.88,24300.0,97.4864,97.4939,97.4561,97.4637,24300.0
2012-03-08 14:25:00,128.88,128.91,128.84,128.88,46100.0,97.4637,97.4864,97.4334,97.4637,46100.0
2012-03-08 14:30:00,128.89,128.89,128.83,128.84,13300.0,97.4713,97.4713,97.4259,97.4334,13300.0
2012-03-08 14:35:00,128.85,128.87,128.81,128.83,28300.0,97.441,97.4561,97.4108,97.4259,28300.0
2012-03-08 14:40:00,128.84,128.93,128.84,128.93,36600.0,97.4334,97.5015,97.4334,97.5015,36600.0
2012-03-08 14:45:00,128.93,128.99,128.92,128.99,33200.0,97.5015,97.5469,97.4939,97.5469,33200.0
2012-03-08 14:50:00,128.99,129.16,128.99,129.15,101000.0,97.5469,97.6754,97.5469,97.6679,101000.0
2012-03-08 14:55:00,129.15,129.21,129.13,129.18,57400.0,97.6679,97.7133,97.6528,97.6906,57400.0
2012-03-08 15:00:00,129.17,129.18,129.12,129.14,61000.0,97.683,97.6906,97.6452,97.6603,61000.0
2012-03-08 15:05:00,129.15,129.18,129.13,129.16,35000.0,97.6679,97.6906,97.6528,97.6754,35000.0
2012-03-08 15:10:00,129.17,129.27,129.16,129.26,51200.0,97.683,97.7586,97.6754,97.7511,51200.0
2012-03-08 15:15:00,129.25,129.26,129.19,129.2,42700.0,97.7435,97.7511,97.6981,97.7057,42700.0
2012-03-08 15:20:00,129.2,129.22,129.18,129.21,16700.0,97.7057,97.7208,97.6906,97.7133,16700.0
2012-03-08 15:25:00,129.2,129.21,129.15,129.16,32100.0,97.7057,97.7133,97.6679,97.6754,32100.0
2012-03-08 15:30:00,129.17,129.19,129.13,129.14,52800.0,97.683,97.6981,97.6528,97.6603,52800.0
2012-03-08 15:35:00,129.15,129.15,129.0,129.06,84300.0,97.6679,97.6679,97.5544,97.5998,84300.0
2012-03-08 15:40:00,129.03,129.13,129.03,129.08,99100.0,97.5771,97.6528,97.5771,97.6149,99100.0
2012-03-08 15:45:00,129.08,129.08,129.0,129.01,74200.0,97.6149,97.6149,97.5544,97.562,74200.0
2012-03-08 15:50:00,129.02,129.11,128.97,129.08,122500.0,97.5696,97.6376,97.5318,97.6149,122500.0
2012-03-08 15:55:00,129.08,129.08,128.95,128.98,328400.0,97.6149,97.6149,97.5166,97.5393,328400.0
2012-03-09 09:30:00,129.22,129.32,129.15,129.18,140400.0,97.7208,97.7964,97.6679,97.6906,140400.0
2012-03-09 09:35:00,129.17,129.23,129.06,129.19,132000.0,97.683,97.7284,97.5998,97.6981,132000.0
2012-03-09 09:40:00,129.17,129.23,129.15,129.23,123600.0,97.683,97.7284,97.6679,97.7284,123600.0
2012-03-09 09:45:00,129.23,129.31,129.2,129.26,154200.0,97.7284,97.7889,97.7057,97.7511,154200.0
2012-03-09 09:50:00,129.25,129.29,129.15,129.15,240200.0,97.7435,97.7738,97.6679,97.6679,240200.0
2012-03-09 09:55:00,129.15,129.17,129.06,129.08,115900.0,97.6679,97.683,97.5998,97.6149,115900.0
2012-03-09 10:00:00,129.06,129.25,129.05,129.24,97100.0,97.5998,97.7435,97.5923,97.7359,97100.0
2012-03-09 10:05:00,129.25,129.31,129.2,129.3,99900.0,97.7435,97.7889,97.7057,97.7813,99900.0
2012-03-09 10:10:00,129.3,129.31,129.18,129.19,248100.0,97.7813,97.7889,97.6906,97.6981,248100.0
2012-03-09 10:15:00,129.21,129.38,129.2,129.38,76300.0,97.7133,97.8418,97.7057,97.8418,76300.0
2012-03-09 10:20:00,129.38,129.48,129.37,129.45,78500.0,97.8418,97.9174,97.8343,97.8947,78500.0
2012-03-09 10:25:00,129.44,129.48,129.35,129.4,83300.0,97.8872,97.9174,97.8191,97.8569,83300.0
2012-03-09 10:30:00,129.41,129.49,129.4,129.49,90900.0,97.8645,97.925,97.8569,97.925,90900.0
2012-03-09 10:35:00,129.5,129.56,129.47,129.56,118300.0,97.9326,97.9779,97.9099,97.9779,118300.0
2012-03-09 10:40:00,129.57,129.59,129.48,129.49,72900.0,97.9855,98.0006,97.9174,97.925,72900.0
2012-03-09 10:45:00,129.5,129.54,129.46,129.48,72400.0,97.9326,97.9628,97.9023,97.9174,72400.0
2012-03-09 10:50:00,129.47,129.5,129.45,129.49,135200.0,97.9099,97.9326,97.8947,97.925,135200.0
2012-03-09 10:55:00,129.48,129.55,129.48,129.51,49600.0,97.9174,97.9704,97.9174,97.9401,49600.0
2012-03-09 11:00:00,129.51,129.53,129.45,129.45,124000.0,97.9401,97.9552,97.8947,97.8947,124000.0
2012-03-09 11:05:00,129.45,129.51,129.43,129.48,61300.0,97.8947,97.9401,97.8796,97.9174,61300.0
2012-03-09 11:10:00,129.49,129.52,129.48,129.5,35200.0,97.925,97.9477,97.9174,97.9326,35200.0
2012-03-09 11:15:00,129.5,129.51,129.45,129.47,40100.0,97.9326,97.9401,97.8947,97.9099,40100.0
2012-03-09 11:20:00,129.48,129.49,129.46,129.46,27400.0,97.9174,97.925,97.9023,97.9023,27400.0
2012-03-09 11:25:00,129.44,129.47,129.36,129.37,30200.0,97.8872,97.9099,97.8267,97.8343,30200.0
2012-03-09 11:30:00,129.37,129.39,129.32,129.33,82900.0,97.8343,97.8494,97.7964,97.804,82900.0
2012-03-09 11:35:00,129.31,129.39,129.31,129.39,24100.0,97.7889,97.8494,97.7889,97.8494,24100.0
2012-03-09 11:40:00,129.38,129.39,129.36,129.37,49900.0,97.8418,97.8494,97.8267,97.8343,49900.0
2012-03-09 11:45:00,129.38,129.43,129.37,129.4,26200.0,97.8418,97.8796,97.8343,97.8569,26200.0
2012-03-09 11:50:00,129.41,129.46,129.4,129.42,38300.0,97.8645,97.9023,97.8569,97.8721,38300.0
2012-03-09 11:55:00,129.42,129.45,129.38,129.41,32500.0,97.8721,97.8947,97.8418,97.8645,32500.0
2012-03-09 12:00:00,129.42,129.45,129.4,129.42,32500.0,97.8721,97.8947,97.8569,97.8721,32500.0
2012-03-09 12:05:00,129.41,129.41,129.35,129.39,46100.0,97.8645,97.8645,97.8191,97.8494,46100.0
2012-03-09 12:10:00,129.38,129.44,129.38,129.43,32600.0,97.8418,97.8872,97.8418,97.8796,32600.0
2012-03-09 12:15:00,129.43,129.43,129.4,129.42,35600.0,97.8796,97.8796,97.8569,97.8721,35600.0
2012-03-09 12:20:00,129.42,129.42,129.41,129.42,15900.0,97.8721,97.8721,97.8645,97.8721,15900.0
2012-03-09 12:25:00,129.42,129.43,129.37,129.38,21100.0,97.8721,97.8796,97.8343,97.8418,21100.0
2012-03-09 12:30:00,129.38,129.38,129.37,129.37,21700.0,97.8418,97.8418,97.8343,97.8343,21700.0
2012-03-09 12:35:00,129.37,129.37,129.33,129.36,41500.0,97.8343,97.8343,97.804,97.8267,41500.0
2012-03-09 12:40:00,129.36,129.39,129.35,129.36,23000.0,97.8267,97.8494,97.8191,97.8267,23000.0
2012-03-09 12:45:00,129.35,129.39,129.35,129.37,14400.0,97.8191,97.8494,97.8191,97.8343,14400.0
2012-03-09 12:50:00,129.38,129.42,129.38,129.41,36000.0,97.8418,97.8721,97.8418,97.8645,36000.0
2012-03-09 12:55:00,129.41,129.41,129.36,129.36,33700.0,97.8645,97.8645,97.8267,97.8267,33700.0
2012-03-09 13:00:00,129.37,129.41,129.36,129.38,23500.0,97.8343,97.8645,97.8267,97.8418,23500.0
2012-03-09 13:05:00,129.38,129.42,129.38,129.41,20000.0,97.8418,97.8721,97.8418,97.8645,20000.0
2012-03-09 13:10:00,129.41,129.42,129.4,129.41,5700.0,97.8645,97.8721,97.8569,97.8645,5700.0
2012-03-09 13:15:00,129.43,129.47,129.43,129.43,57300.0,97.8796,97.9099,97.8796,97.8796,57300.0
2012-03-09 13:20:00,129.42,129.42,129.36,129.36,19300.0,97.8721,97.8721,97.8267,97.8267,19300.0
2012-03-09 13:25:00,129.35,129.39,129.33,129.35,40100.0,97.8191,97.8494,97.804,97.8191,40100.0
2012-03-09 13:30:00,129.35,129.38,129.32,129.33,29900.0,97.8191,97.8418,97.7964,97.804,29900.0
2012-03-09 13:35:00,129.33,129.38,129.33,129.36,23000.0,97.804,97.8418,97.804,97.8267,23000.0
2012-03-09 13:40:00,129.36,129.37,129.35,129.35,26700.0,97.8267,97.8343,97.8191,97.8191,26700.0
2012-03-09 13:45:00,129.36,129.38,129.32,129.38,28200.0,97.8267,97.8418,97.7964,97.8418,28200.0
2012-03-09 13:50:00,129.39,129.39,129.35,129.37,18900.0,97.8494,97.8494,97.8191,97.8343,18900.0
2012-03-09 13:55:00,129.36,129.41,129.35,129.37,67300.0,97.8267,97.8645,97.8191,97.8343,67300.0
2012-03-09 14:00:00,129.38,129.42,129.38,129.39,41800.0,97.8418,97.8721,97.8418,97.8494,41800.0
2012-03-09 14:05:00,129.39,129.39,129.34,129.35,25800.0,97.8494,97.8494,97.8116,97.8191,25800.0
2012-03-09 14:10:00,129.34,129.37,129.32,129.32,43200.0,97.8116,97.8343,97.7964,97.7964,43200.0
2012-03-09 14:15:00,129.32,129.33,129.29,129.31,18500.0,97.7964,97.804,97.7738,97.7889,18500.0
2012-03-09 14:20:00,129.32,129.34,129.3,129.32,25400.0,97.7964,97.8116,97.7813,97.7964,25400.0
2012-03-09 14:25:00,129.32,129.35,129.32,129.32,15800.0,97.7964,97.8191,97.7964,97.7964,15800.0
2012-03-09 14:30:00,129.33,129.38,129.32,129.36,30500.0,97.804,97.8418,97.7964,97.8267,30500.0
2012-03-09 14:35:00,129.37,129.4,129.37,129.37,37100.0,97.8343,97.8569,97.8343,97.8343,37100.0
2012-03-09 14:40:00,129.38,129.42,129.35,129.35,41900.0,97.8418,97.8721,97.8191,97.8191,41900.0
2012-03-09 14:45:00,129.35,129.36,129.27,129.28,90400.0,97.8191,97.8267,97.7586,97.7662,90400.0
2012-03-09 14:50:00,129.28,129.29,129.17,129.18,236300.0,97.7662,97.7738,97.683,97.6906,236300.0
2012-03-09 14:55:00,129.17,129.17,129.0,129.08,166300.0,97.683,97.683,97.5544,97.6149,166300.0
2012-03-09 15:00:00,129.1,129.23,129.09,129.2,112600.0,97.6301,97.7284,97.6225,97.7057,112600.0
2012-03-09 15:05:00,129.2,129.22,129.15,129.15,29600.0,97.7057,97.7208,97.6679,97.6679,29600.0
2012-03-09 15:10:00,129.16,129.16,129.06,129.1,86000.0,97.6754,97.6754,97.5998,97.6301,86000.0
2012-03-09 15:15:00,129.09,129.13,129.07,129.13,36200.0,97.6225,97.6528,97.6074,97.6528,36200.0
2012-03-09 15:20:00,129.13,129.23,129.13,129.15,33700.0,97.6528,97.7284,97.6528,97.6679,33700.0
2012-03-09 15:25:00,129.16,129.2,129.11,129.12,41600.0,97.6754,97.7057,97.6376,97.6452,41600.0
2012-03-09 15:30:00,129.14,129.15,129.06,129.06,36900.0,97.6603,97.6679,97.5998,97.5998,36900.0
2012-03-09 15:35:00,129.07,129.2,129.07,129.19,97200.0,97.6074,97.7057,97.6074,97.6981,97200.0
2012-03-09 15:40:00,129.18,129.18,129.11,129.12,58300.0,97.6906,97.6906,97.6376,97.6452,58300.0
2012-03-09 15:45:00,129.14,129.17,129.1,129.1,56300.0,97.6603,97.683,97.6301,97.6301,56300.0
2012-03-09 15:50:00,129.1,129.1,128.94,128.99,105000.0,97.6301,97.6301,97.5091,97.5469,105000.0
2012-03-09 15:55:00,128.98,129.18,128.97,129.18,372900.0,97.5393,97.6906,97.5318,97.6906,372900.0
2012-03-12 09:30:00,129.17,129.23,129.1,129.13,43900.0,97.683,97.7284,97.6301,97.6528,43900.0
2012-03-12 09:35:00,129.14,129.42,129.14,129.41,62100.0,97.6603,97.8721,97.6603,97.8645,62100.0
2012-03-12 09:40:00,129.41,129.53,129.41,129.43,74200.0,97.8645,97.9552,97.8645,97.8796,74200.0
2012-03-12 09:45:00,129.44,129.47,129.3,129.32,84300.0,97.8872,97.9099,97.7813,97.7964,84300.0
2012-03-12 09:50:00,129.3,129.4,129.25,129.39,63900.0,97.7813,97.8569,97.7435,97.8494,63900.0
2012-03-12 09:55:00,129.4,129.44,129.32,129.38,93800.0,97.8569,97.8872,97.7964,97.8418,93800.0
2012-03-12 10:00:00,129.39,129.39,129.22,129.22,72700.0,97.8494,97.8494,97.7208,97.7208,72700.0
2012-03-12 10:05:00,129.21,129.39,129.21,129.32,62000.0,97.7133,97.8494,97.7133,97.7964,62000.0
2012-03-12 10:10:00,129.32,129.33,129.23,129.27,65800.0,97.7964,97.804,97.7284,97.7586,65800.0
2012-03-12 10:15:00,129.26,129.4,129.25,129.39,38700.0,97.7511,97.8569,97.7435,97.8494,38700.0
2012-03-12 10:20:00,129.38,129.38,129.24,129.28,60700.0,97.8418,97.8418,97.7359,97.7662,60700.0
2012-03-12 10:25:00,129.3,129.31,129.25,129.3,37900.0,97.7813,97.7889,97.7435,97.7813,37900.0
2012-03-12 10:30:00,129.29,129.29,129.15,129.17,71000.0,97.7738,97.7738,97.6679,97.683,71000.0
2012-03-12 10:35:00,129.17,129.24,129.12,129.19,52400.0,97.683,97.7359,97.6452,97.6981,52400.0
2012-03-12 10:40:00,129.2,129.32,129.18,129.31,68400.0,97.7057,97.7964,97.6906,97.7889,68400.0
2012-03-12 10:45:00,129.31,129.33,129.28,129.29,41100.0,97.7889,97.804,97.7662,97.7738,41100.0
2012-03-12 10:50:00,129.3,129.44,129.3,129.41,55400.0,97.7813,97.8872,97.7813,97.8645,55400.0
2012-03-12 10:55:00,129.41,129.41,129.31,129.33,42800.0,97.8645,97.8645,97.7889,97.804,42800.0
2012-03-12 11:00:00,129.34,129.39,129.3,129.34,483400.0,97.8116,97.8494,97.7813,97.8116,483400.0
2012-03-12 11:05:00,129.34,129.36,129.24,129.27,107600.0,97.8116,97.8267,97.7359,97.7586,107600.0
2012-03-12 11:10:00,129.28,129.35,129.27,129.35,100500.0,97.7662,97.8191,97.7586,97.8191,100500.0
2012-03-12 11:15:00,129.35,129.39,129.32,129.34,242500.0,97.8191,97.8494,97.7964,97.8116,242500.0
2012-03-12 11:20:00,129.34,129.37,129.21,129.28,107500.0,97.8116,97.8343,97.7133,97.7662,107500.0
2012-03-12 11:25:00,129.28,129.33,129.28,129.32,148400.0,97.7662,97.804,97.7662,97.7964,148400.0
2012-03-12 11:30:00,129.31,129.4,129.31,129.36,143600.0,97.7889,97.8569,97.7889,97.8267,143600.0
2012-03-12 11:35:00,129.37,129.4,129.35,129.39,51200.0,97.8343,97.8569,97.8191,97.8494,51200.0
2012-03-12 11:40:00,129.39,129.39,129.32,129.35,64400.0,97.8494,97.8494,97.7964,97.8191,64400.0
2012-03-12 11:45:00,129.34,129.36,129.29,129.32,60200.0,97.8116,97.8267,97.7738,97.7964,60200.0
2012-03-12 11:50:00,129.31,129.42,129.3,129.33,97200.0,97.7889,97.8721,97.7813,97.804,97200.0
2012-03-12 11:55:00,129.34,129.37,129.28,129.3,64300.0,97.8116,97.8343,97.7662,97.7813,64300.0
2012-03-12 12:00:00,129.28,129.41,129.18,129.35,126400.0,97.7662,97.8645,97.6906,97.8191,126400.0
2012-03-12 12:05:00,129.36,129.42,129.35,129.4,37300.0,97.8267,97.8721,97.8191,97.8569,37300.0
2012-03-12 12:10:00,129.41,129.47,129.36,129.44,72100.0,97.8645,97.9099,97.8267,97.8872,72100.0
2012-03-12 12:15:00,129.45,129.46,129.4,129.4,56900.0,97.8947,97.9023,97.8569,97.8569,56900.0
2012-03-12 12:20:00,129.4,129.44,129.38,129.41,22400.0,97.8569,97.8872,97.8418,97.8645,22400.0
2012-03-12 12:25:00,129.41,129.41,129.34,129.36,37200.0,97.8645,97.8645,97.8116,97.8267,37200.0
2012-03-12 12:30:00,129.37,129.41,129.35,129.4,38000.0,97.8343,97.8645,97.8191,97.8569,38000.0
2012-03-12 12:35:00,129.39,129.42,129.39,129.42,25500.0,97.8494,97.8721,97.8494,97.8721,25500.0
2012-03-12 12:40:00,129.41,129.44,129.39,129.43,38200.0,97.8645,97.8872,97.8494,97.8796,38200.0
2012-03-12 12:45:00,129.43,129.44,129.41,129.41,38600.0,97.8796,97.8872,97.8645,97.8645,38600.0
2012-03-12 12:50:00,129.4,129.4,129.31,129.36,100100.0,97.8569,97.8569,97.7889,97.8267,100100.0
2012-03-12 12:55:00,129.37,129.4,129.36,129.4,31100.0,97.8343,97.8569,97.8267,97.8569,31100.0
2012-03-12 13:00:00,129.4,129.41,129.37,129.39,10200.0,97.8569,97.8645,97.8343,97.8494,10200.0
2012-03-12 13:05:00,129.39,129.39,129.37,129.38,24400.0,97.8494,97.8494,97.8343,97.8418,24400.0
2012-03-12 13:10:00,129.38,129.39,129.35,129.35,22200.0,97.8418,97.8494,97.8191,97.8191,22200.0
2012-03-12 13:15:00,129.35,129.42,129.34,129.38,34700.0,97.8191,97.8721,97.8116,97.8418,34700.0
2012-03-12 13:20:00,129.38,129.44,129.37,129.42,33100.0,97.8418,97.8872,97.8343,97.8721,33100.0
2012-03-12 13:25:00,129.42,129.43,129.39,129.43,30500.0,97.8721,97.8796,97.8494,97.8796,30500.0
2012-03-12 13:30:00,129.42,129.47,129.41,129.46,25600.0,97.8721,97.9099,97.8645,97.9023,25600.0
2012-03-12 13:35:00,129.47,129.57,129.47,129.54,66400.0,97.9099,97.9855,97.9099,97.9628,66400.0
2012-03-12 13:40:00,129.55,129.64,129.55,129.6,81300.0,97.9704,98.0384,97.9704,98.0082,81300.0
2012-03-12 13:45:00,129.61,129.63,129.52,129.54,46900.0,98.0157,98.0309,97.9477,97.9628,46900.0
2012-03-12 13:50:00,129.54,129.58,129.53,129.58,21600.0,97.9628,97.9931,97.9552,97.9931,21600.0
2012-03-12 13:55:00,129.58,129.6,129.52,129.52,12300.0,97.9931,98.0082,97.9477,97.9477,12300.0
2012-03-12 14:00:00,129.52,129.53,129.5,129.5,16000.0,97.9477,97.9552,97.9326,97.9326,16000.0
2012-03-12 14:05:00,129.51,129.51,129.48,129.51,21000.0,97.9401,97.9401,97.9174,97.9401,21000.0
2012-03-12 14:10:00,129.51,129.61,129.5,129.58,30300.0,97.9401,98.0157,97.9326,97.9931,30300.0
2012-03-12 14:15:00,129.6,129.62,129.56,129.58,25900.0,98.0082,98.0233,97.9779,97.9931,25900.0
2012-03-12 14:20:00,129.59,129.6,129.56,129.57,9100.0,98.0006,98.0082,97.9779,97.9855,9100.0
2012-03-12 14:25:00,129.57,129.6,129.57,129.59,20300.0,97.9855,98.0082,97.9855,98.0006,20300.0
2012-03-12 14:30:00,129.59,129.6,129.56,129.57,10300.0,98.0006,98.0082,97.9779,97.9855,10300.0
2012-03-12 14:35:00,129.57,129.58,129.54,129.57,37800.0,97.9855,97.9931,97.9628,97.9855,37800.0
2012-03-12 14:40:00,129.57,129.57,129.53,129.53,12300.0,97.9855,97.9855,97.9552,97.9552,12300.0
2012-03-12 14:45:00,129.53,129.57,129.53,129.57,31200.0,97.9552,97.9855,97.9552,97.9855,31200.0
2012-03-12 14:50:00,129.57,129.57,129.55,129.56,17400.0,97.9855,97.9855,97.9704,97.9779,17400.0
2012-03-12 14:55:00,129.56,129.61,129.55,129.61,25500.0,97.9779,98.0157,97.9704,98.0157,25500.0
2012-03-12 15:00:00,129.62,129.63,129.56,129.58,31800.0,98.0233,98.0309,97.9779,97.9931,31800.0
2012-03-12 15:05:00,129.59,129.6,129.56,129.56,22400.0,98.0006,98.0082,97.9779,97.9779,22400.0
2012-03-12 15:10:00,129.57,129.61,129.56,129.61,13700.0,97.9855,98.0157,97.9779,98.0157,13700.0
2012-03-12 15:15:00,129.61,129.64,129.58,129.63,25200.0,98.0157,98.0384,97.9931,98.0309,25200.0
2012-03-12 15:20:00,129.62,129.67,129.61,129.61,41100.0,98.0233,98.0611,98.0157,98.0157,41100.0
2012-03-12 15:25:00,129.61,129.63,129.6,129.6,11700.0,98.0157,98.0309,98.0082,98.0082,11700.0
2012-03-12 15:30:00,129.61,129.63,129.57,129.57,24000.0,98.0157,98.0309,97.9855,97.9855,24000.0
2012-03-12 15:35:00,129.57,129.57,129.49,129.51,80700.0,97.9855,97.9855,97.925,97.9401,80700.0
2012-03-12 15:40:00,129.5,129.54,129.44,129.44,57200.0,97.9326,97.9628,97.8872,97.8872,57200.0
2012-03-12 15:45:00,129.44,129.53,129.43,129.52,128900.0,97.8872,97.9552,97.8796,97.9477,128900.0
2012-03-12 15:50:00,129.52,129.55,129.48,129.51,105300.0,97.9477,97.9704,97.9174,97.9401,105300.0
2012-03-12 15:55:00,129.51,129.52,129.47,129.48,261300.0,97.9401,97.9477,97.9099,97.9174,261300.0
2012-03-13 09:30:00,130.05,130.13,129.94,130.0,144100.0,98.3485,98.409,98.2653,98.3107,144100.0
2012-03-13 09:35:00,130.0,130.1,130.0,130.06,32400.0,98.3107,98.3863,98.3107,98.3561,32400.0
2012-03-13 09:40:00,130.06,130.08,129.97,130.01,118600.0,98.3561,98.3712,98.288,98.3182,118600.0
2012-03-13 09:45:00,130.0,130.01,129.85,129.87,63100.0,98.3107,98.3182,98.1972,98.2124,63100.0
2012-03-13 09:50:00,129.85,129.97,129.85,129.97,111000.0,98.1972,98.288,98.1972,98.288,111000.0
2012-03-13 09:55:00,129.96,130.03,129.86,129.89,71800.0,98.2804,98.3334,98.2048,98.2275,71800.0
2012-03-13 10:00:00,129.91,130.04,129.85,130.03,52600.0,98.2426,98.3409,98.1972,98.3334,52600.0
2012-03-13 10:05:00,130.04,130.07,129.97,130.06,69800.0,98.3409,98.3636,98.288,98.3561,69800.0
2012-03-13 10:10:00,130.06,130.1,129.99,130.09,123000.0,98.3561,98.3863,98.3031,98.3787,123000.0
2012-03-13 10:15:00,130.1,130.1,129.98,130.03,80600.0,98.3863,98.3863,98.2956,98.3334,80600.0
2012-03-13 10:20:00,130.04,130.11,130.03,130.09,37600.0,98.3409,98.3939,98.3334,98.3787,37600.0
2012-03-13 10:25:00,130.09,130.12,130.04,130.08,20900.0,98.3787,98.4014,98.3409,98.3712,20900.0
2012-03-13 10:30:00,130.08,130.18,130.08,130.16,50000.0,98.3712,98.4468,98.3712,98.4317,50000.0
2012-03-13 10:35:00,130.16,130.3,130.16,130.26,164600.0,98.4317,98.5375,98.4317,98.5073,164600.0
2012-03-13 10:40:00,130.26,130.31,130.26,130.3,77000.0,98.5073,98.5451,98.5073,98.5375,77000.0
2012-03-13 10:45:00,130.29,130.3,130.24,130.24,50100.0,98.53,98.5375,98.4922,98.4922,50100.0
2012-03-13 10:50:00,130.26,130.36,130.25,130.34,47900.0,98.5073,98.5829,98.4997,98.5678,47900.0
2012-03-13 10:55:00,130.35,130.39,130.3,130.33,64800.0,98.5754,98.6056,98.5375,98.5602,64800.0
2012-03-13 11:00:00,130.34,130.44,130.34,130.38,94100.0,98.5678,98.6434,98.5678,98.598,94100.0
2012-03-13 11:05:00,130.38,130.41,130.37,130.41,69400.0,98.598,98.6207,98.5905,98.6207,69400.0
2012-03-13 11:10:00,130.42,130.48,130.39,130.45,176300.0,98.6283,98.6737,98.6056,98.651,176300.0
2012-03-13 11:15:00,130.46,130.5,130.39,130.39,86000.0,98.6585,98.6888,98.6056,98.6056,86000.0
2012-03-13 11:20:00,130.4,130.45,130.38,130.43,91500.0,98.6132,98.651,98.598,98.6359,91500.0
2012-03-13 11:25:00,130.45,130.48,130.41,130.45,44200.0,98.651,98.6737,98.6207,98.651,44200.0
2012-03-13 11:30:00,130.45,130.54,130.45,130.52,77100.0,98.651,98.719,98.651,98.7039,77100.0
2012-03-13 11:35:00,130.52,130.64,130.52,130.61,115600.0,98.7039,98.7947,98.7039,98.772,115600.0
2012-03-13 11:40:00,130.61,130.68,130.58,130.65,87000.0,98.772,98.8249,98.7493,98.8022,87000.0
2012-03-13 11:45:00,130.66,130.68,130.6,130.65,92500.0,98.8098,98.8249,98.7644,98.8022,92500.0
2012-03-13 11:50:00,130.65,130.7,130.61,130.66,51300.0,98.8022,98.84,98.772,98.8098,51300.0
2012-03-13 11:55:00,130.67,130.67,130.63,130.63,27200.0,98.8174,98.8174,98.7871,98.7871,27200.0
2012-03-13 12:00:00,130.63,130.67,130.62,130.62,33700.0,98.7871,98.8174,98.7795,98.7795,33700.0
2012-03-13 12:05:00,130.62,130.65,130.61,130.62,48800.0,98.7795,98.8022,98.772,98.7795,48800.0
2012-03-13 12:10:00,130.63,130.66,130.62,130.64,37500.0,98.7871,98.8098,98.7795,98.7947,37500.0
2012-03-13 12:15:00,130.64,130.68,130.64,130.67,36200.0,98.7947,98.8249,98.7947,98.8174,36200.0
2012-03-13 12:20:00,130.66,130.68,130.65,130.67,18900.0,98.8098,98.8249,98.8022,98.8174,18900.0
2012-03-13 12:25:00,130.66,130.69,130.64,130.65,67000.0,98.8098,98.8325,98.7947,98.8022,67000.0
2012-03-13 12:30:00,130.65,130.7,130.65,130.66,33100.0,98.8022,98.84,98.8022,98.8098,33100.0
2012-03-13 12:35:00,130.65,130.67,130.62,130.63,40600.0,98.8022,98.8174,98.7795,98.7871,40600.0
2012-03-13 12:40:00,130.64,130.66,130.62,130.64,44300.0,98.7947,98.8098,98.7795,98.7947,44300.0
2012-03-13 12:45:00,130.64,130.67,130.62,130.66,26500.0,98.7947,98.8174,98.7795,98.8098,26500.0
2012-03-13 12:50:00,130.67,130.75,130.67,130.73,69100.0,98.8174,98.8779,98.8174,98.8627,69100.0
2012-03-13 12:55:00,130.72,130.75,130.7,130.74,24900.0,98.8552,98.8779,98.84,98.8703,24900.0
2012-03-13 13:00:00,130.74,130.8,130.71,130.79,87100.0,98.8703,98.9157,98.8476,98.9081,87100.0
2012-03-13 13:05:00,130.78,130.78,130.74,130.75,62600.0,98.9005,98.9005,98.8703,98.8779,62600.0
2012-03-13 13:10:00,130.75,130.78,130.74,130.77,20300.0,98.8779,98.9005,98.8703,98.893,20300.0
2012-03-13 13:15:00,130.78,130.79,130.76,130.79,23500.0,98.9005,98.9081,98.8854,98.9081,23500.0
2012-03-13 13:20:00,130.79,130.79,130.74,130.75,32400.0,98.9081,98.9081,98.8703,98.8779,32400.0
2012-03-13 13:25:00,130.76,130.76,130.7,130.71,21000.0,98.8854,98.8854,98.84,98.8476,21000.0
2012-03-13 13:30:00,130.71,130.72,130.68,130.7,44600.0,98.8476,98.8552,98.8249,98.84,44600.0
2012-03-13 13:35:00,130.7,130.7,130.64,130.64,22900.0,98.84,98.84,98.7947,98.7947,22900.0
2012-03-13 13:40:00,130.65,130.68,130.63,130.67,27300.0,98.8022,98.8249,98.7871,98.8174,27300.0
2012-03-13 13:45:00,130.68,130.69,130.66,130.68,24200.0,98.8249,98.8325,98.8098,98.8249,24200.0
2012-03-13 13:50:00,130.67,130.68,130.64,130.65,4800.0,98.8174,98.8249,98.7947,98.8022,4800.0
2012-03-13 13:55:00,130.65,130.65,130.63,130.64,26700.0,98.8022,98.8022,98.7871,98.7947,26700.0
2012-03-13 14:00:00,130.64,130.66,130.64,130.65,10000.0,98.7947,98.8098,98.7947,98.8022,10000.0
2012-03-13 14:05:00,130.64,130.68,130.64,130.67,44400.0,98.7947,98.8249,98.7947,98.8174,44400.0
2012-03-13 14:10:00,130.66,130.73,130.64,130.68,77400.0,98.8098,98.8627,98.7947,98.8249,77400.0
2012-03-13 14:15:00,130.68,130.81,130.62,130.81,156400.0,98.8249,98.9232,98.7795,98.9232,156400.0
2012-03-13 14:20:00,130.79,130.92,130.79,130.81,282700.0,98.9081,99.0064,98.9081,98.9232,282700.0
2012-03-13 14:25:00,130.79,130.82,130.63,130.7,123600.0,98.9081,98.9308,98.7871,98.84,123600.0
2012-03-13 14:30:00,130.69,130.78,130.6,130.61,66400.0,98.8325,98.9005,98.7644,98.772,66400.0
2012-03-13 14:35:00,130.61,130.74,130.61,130.73,107800.0,98.772,98.8703,98.772,98.8627,107800.0
2012-03-13 14:40:00,130.73,130.82,130.66,130.67,93000.0,98.8627,98.9308,98.8098,98.8174,93000.0
2012-03-13 14:45:00,130.68,130.69,130.55,130.55,129600.0,98.8249,98.8325,98.7266,98.7266,129600.0
2012-03-13 14:50:00,130.55,130.61,130.5,130.59,131200.0,98.7266,98.772,98.6888,98.7569,131200.0
2012-03-13 14:55:00,130.6,130.66,130.6,130.66,82300.0,98.7644,98.8098,98.7644,98.8098,82300.0
2012-03-13 15:00:00,130.67,130.93,130.65,130.91,277900.0,98.8174,99.014,98.8022,98.9989,277900.0
2012-03-13 15:05:00,130.91,131.11,130.87,131.03,417700.0,98.9989,99.1501,98.9686,99.0896,417700.0
2012-03-13 15:10:00,131.03,131.27,131.03,131.26,295400.0,99.0896,99.2711,99.0896,99.2635,295400.0
2012-03-13 15:15:00,131.25,131.31,131.22,131.28,151500.0,99.256,99.3013,99.2333,99.2787,151500.0
2012-03-13 15:20:00,131.28,131.45,131.21,131.43,350800.0,99.2787,99.4072,99.2257,99.3921,350800.0
2012-03-13 15:25:00,131.44,131.51,131.28,131.32,366000.0,99.3997,99.4526,99.2787,99.3089,366000.0
2012-03-13 15:30:00,131.33,131.46,131.28,131.44,111800.0,99.3165,99.4148,99.2787,99.3997,111800.0
2012-03-13 15:35:00,131.43,131.44,131.33,131.42,157700.0,99.3921,99.3997,99.3165,99.3845,157700.0
2012-03-13 15:40:00,131.44,131.65,131.43,131.61,351000.0,99.3997,99.5585,99.3921,99.5282,351000.0
2012-03-13 15:45:00,131.61,131.62,131.51,131.55,185100.0,99.5282,99.5358,99.4526,99.4828,185100.0
2012-03-13 15:50:00,131.54,131.76,131.52,131.72,242600.0,99.4753,99.6417,99.4602,99.6114,242600.0
2012-03-13 15:55:00,131.72,131.77,131.64,131.73,624500.0,99.6114,99.6492,99.5509,99.619,624500.0
2012-03-14 09:30:00,131.79,132.0,131.75,131.95,222000.0,99.6643,99.8232,99.6341,99.7853,222000.0
2012-03-14 09:35:00,131.95,131.96,131.82,131.86,92400.0,99.7853,99.7929,99.687,99.7173,92400.0
2012-03-14 09:40:00,131.84,131.94,131.81,131.93,97600.0,99.7022,99.7778,99.6795,99.7702,97600.0
2012-03-14 09:45:00,131.93,131.98,131.92,131.93,133900.0,99.7702,99.808,99.7627,99.7702,133900.0
2012-03-14 09:50:00,131.93,132.01,131.93,131.98,86600.0,99.7702,99.8307,99.7702,99.808,86600.0
2012-03-14 09:55:00,131.99,132.06,131.98,132.02,97400.0,99.8156,99.8685,99.808,99.8383,97400.0
2012-03-14 10:00:00,132.02,132.07,131.98,132.07,92900.0,99.8383,99.8761,99.808,99.8761,92900.0
2012-03-14 10:05:00,132.06,132.12,132.02,132.12,103700.0,99.8685,99.9139,99.8383,99.9139,103700.0
2012-03-14 10:10:00,132.13,132.13,132.06,132.07,67900.0,99.9215,99.9215,99.8685,99.8761,67900.0
2012-03-14 10:15:00,132.06,132.17,132.03,132.14,92600.0,99.8685,99.9517,99.8458,99.929,92600.0
2012-03-14 10:20:00,132.15,132.15,132.08,132.12,149100.0,99.9366,99.9366,99.8836,99.9139,149100.0
2012-03-14 10:25:00,132.11,132.17,132.07,132.12,178700.0,99.9063,99.9517,99.8761,99.9139,178700.0
2012-03-14 10:30:00,132.13,132.15,132.06,132.1,118900.0,99.9215,99.9366,99.8685,99.8988,118900.0
2012-03-14 10:35:00,132.07,132.13,132.02,132.11,291700.0,99.8761,99.9215,99.8383,99.9063,291700.0
2012-03-14 10:40:00,132.11,132.15,132.09,132.15,125900.0,99.9063,99.9366,99.8912,99.9366,125900.0
2012-03-14 10:45:00,132.15,132.17,132.11,132.14,34200.0,99.9366,99.9517,99.9063,99.929,34200.0
2012-03-14 10:50:00,132.13,132.14,132.03,132.06,82900.0,99.9215,99.929,99.8458,99.8685,82900.0
2012-03-14 10:55:00,132.06,132.06,131.94,131.95,107200.0,99.8685,99.8685,99.7778,99.7853,107200.0
2012-03-14 11:00:00,131.94,131.98,131.87,131.89,73500.0,99.7778,99.808,99.7248,99.74,73500.0
2012-03-14 11:05:00,131.88,131.91,131.84,131.87,64700.0,99.7324,99.7551,99.7022,99.7248,64700.0
2012-03-14 11:10:00,131.89,131.92,131.87,131.87,52500.0,99.74,99.7627,99.7248,99.7248,52500.0
2012-03-14 11:15:00,131.87,131.88,131.75,131.77,53700.0,99.7248,99.7324,99.6341,99.6492,53700.0
2012-03-14 11:20:00,131.77,131.86,131.77,131.82,54500.0,99.6492,99.7173,99.6492,99.687,54500.0
2012-03-14 11:25:00,131.8,131.87,131.8,131.83,32500.0,99.6719,99.7248,99.6719,99.6946,32500.0
2012-03-14 11:30:00,131.82,131.83,131.77,131.8,44000.0,99.687,99.6946,99.6492,99.6719,44000.0
2012-03-14 11:35:00,131.82,131.88,131.8,131.88,61800.0,99.687,99.7324,99.6719,99.7324,61800.0
2012-03-14 11:40:00,131.86,131.88,131.83,131.85,22200.0,99.7173,99.7324,99.6946,99.7097,22200.0
2012-03-14 11:45:00,131.85,131.85,131.8,131.84,22800.0,99.7097,99.7097,99.6719,99.7022,22800.0
2012-03-14 11:50:00,131.84,131.89,131.84,131.84,18200.0,99.7022,99.74,99.7022,99.7022,18200.0
2012-03-14 11:55:00,131.85,131.9,131.85,131.9,15600.0,99.7097,99.7475,99.7097,99.7475,15600.0
2012-03-14 12:00:00,131.89,131.92,131.87,131.9,46100.0,99.74,99.7627,99.7248,99.7475,46100.0
2012-03-14 12:05:00,131.9,131.91,131.86,131.88,18200.0,99.7475,99.7551,99.7173,99.7324,18200.0
2012-03-14 12:10:00,131.88,131.9,131.85,131.89,29100.0,99.7324,99.7475,99.7097,99.74,29100.0
2012-03-14 12:15:00,131.9,131.92,131.87,131.88,22800.0,99.7475,99.7627,99.7248,99.7324,22800.0
2012-03-14 12:20:00,131.88,131.9,131.83,131.86,24400.0,99.7324,99.7475,99.6946,99.7173,24400.0
2012-03-14 12:25:00,131.87,131.87,131.81,131.84,27300.0,99.7248,99.7248,99.6795,99.7022,27300.0
2012-03-14 12:30:00,131.85,131.89,131.83,131.86,26100.0,99.7097,99.74,99.6946,99.7173,26100.0
2012-03-14 12:35:00,131.85,131.93,131.84,131.89,19200.0,99.7097,99.7702,99.7022,99.74,19200.0
2012-03-14 12:40:00,131.92,131.93,131.86,131.89,32600.0,99.7627,99.7702,99.7173,99.74,32600.0
2012-03-14 12:45:00,131.89,131.95,131.89,131.95,15200.0,99.74,99.7853,99.74,99.7853,15200.0
2012-03-14 12:50:00,131.95,131.95,131.9,131.92,31400.0,99.7853,99.7853,99.7475,99.7627,31400.0
2012-03-14 12:55:00,131.92,131.97,131.92,131.93,17500.0,99.7627,99.8005,99.7627,99.7702,17500.0
2012-03-14 13:00:00,131.93,131.95,131.91,131.92,52500.0,99.7702,99.7853,99.7551,99.7627,52500.0
2012-03-14 13:05:00,131.93,132.01,131.92,132.01,36300.0,99.7702,99.8307,99.7627,99.8307,36300.0
2012-03-14 13:10:00,132.01,132.06,132.0,132.03,37400.0,99.8307,99.8685,99.8232,99.8458,37400.0
2012-03-14 13:15:00,132.01,132.06,132.0,132.03,29400.0,99.8307,99.8685,99.8232,99.8458,29400.0
2012-03-14 13:20:00,132.03,132.07,132.03,132.07,22500.0,99.8458,99.8761,99.8458,99.8761,22500.0
2012-03-14 13:25:00,132.08,132.09,132.06,132.06,12600.0,99.8836,99.8912,99.8685,99.8685,12600.0
2012-03-14 13:30:00,132.06,132.07,132.0,132.0,26600.0,99.8685,99.8761,99.8232,99.8232,26600.0
2012-03-14 13:35:00,131.99,131.99,131.93,131.94,39000.0,99.8156,99.8156,99.7702,99.7778,39000.0
2012-03-14 13:40:00,131.95,131.97,131.84,131.84,61600.0,99.7853,99.8005,99.7022,99.7022,61600.0
2012-03-14 13:45:00,131.84,131.88,131.78,131.81,70900.0,99.7022,99.7324,99.6568,99.6795,70900.0
2012-03-14 13:50:00,131.81,131.85,131.8,131.83,31300.0,99.6795,99.7097,99.6719,99.6946,31300.0
2012-03-14 13:55:00,131.82,131.83,131.7,131.7,102500.0,99.687,99.6946,99.5963,99.5963,102500.0
2012-03-14 14:00:00,131.7,131.78,131.7,131.77,33900.0,99.5963,99.6568,99.5963,99.6492,33900.0
2012-03-14 14:05:00,131.77,131.82,131.76,131.81,48800.0,99.6492,99.687,99.6417,99.6795,48800.0
2012-03-14 14:10:00,131.8,131.8,131.68,131.69,80200.0,99.6719,99.6719,99.5812,99.5887,80200.0
2012-03-14 14:15:00,131.69,131.72,131.65,131.72,123400.0,99.5887,99.6114,99.5585,99.6114,123400.0
2012-03-14 14:20:00,131.73,131.73,131.68,131.72,67300.0,99.619,99.619,99.5812,99.6114,67300.0
2012-03-14 14:25:00,131.73,131.75,131.7,131.74,37300.0,99.619,99.6341,99.5963,99.6265,37300.0
2012-03-14 14:30:00,131.75,131.78,131.67,131.77,70000.0,99.6341,99.6568,99.5736,99.6492,70000.0
2012-03-14 14:35:00,131.78,131.81,131.75,131.78,43600.0,99.6568,99.6795,99.6341,99.6568,43600.0
2012-03-14 14:40:00,131.77,131.81,131.76,131.76,48600.0,99.6492,99.6795,99.6417,99.6417,48600.0
2012-03-14 14:45:00,131.77,131.86,131.74,131.84,46900.0,99.6492,99.7173,99.6265,99.7022,46900.0
2012-03-14 14:50:00,131.85,131.87,131.83,131.84,16400.0,99.7097,99.7248,99.6946,99.7022,16400.0
2012-03-14 14:55:00,131.84,131.86,131.82,131.84,18800.0,99.7022,99.7173,99.687,99.7022,18800.0
2012-03-14 15:00:00,131.85,131.85,131.73,131.73,13800.0,99.7097,99.7097,99.619,99.619,13800.0
2012-03-14 15:05:00,131.74,131.8,131.73,131.77,33600.0,99.6265,99.6719,99.619,99.6492,33600.0
2012-03-14 15:10:00,131.76,131.78,131.72,131.78,32600.0,99.6417,99.6568,99.6114,99.6568,32600.0
2012-03-14 15:15:00,131.78,131.78,131.62,131.64,74700.0,99.6568,99.6568,99.5358,99.5509,74700.0
2012-03-14 15:20:00,131.66,131.72,131.64,131.72,29400.0,99.566,99.6114,99.5509,99.6114,29400.0
2012-03-14 15:25:00,131.73,131.84,131.7,131.83,64300.0,99.619,99.7022,99.5963,99.6946,64300.0
2012-03-14 15:30:00,131.84,131.88,131.79,131.8,62700.0,99.7022,99.7324,99.6643,99.6719,62700.0
2012-03-14 15:35:00,131.8,131.84,131.79,131.84,34700.0,99.6719,99.7022,99.6643,99.7022,34700.0
2012-03-14 15:40:00,131.84,131.88,131.77,131.85,62900.0,99.7022,99.7324,99.6492,99.7097,62900.0
2012-03-14 15:45:00,131.85,131.88,131.79,131.84,70700.0,99.7097,99.7324,99.6643,99.7022,70700.0
2012-03-14 15:50:00,131.83,131.88,131.82,131.88,56500.0,99.6946,99.7324,99.687,99.7324,56500.0
2012-03-14 15:55:00,131.87,131.92,131.84,131.9,140800.0,99.7248,99.7627,99.7022,99.7475,140800.0
2012-03-15 09:30:00,132.01,132.04,131.87,131.91,349400.0,99.8307,99.8534,99.7248,99.7551,349400.0
2012-03-15 09:35:00,131.92,131.96,131.8,131.81,120900.0,99.7627,99.7929,99.6719,99.6795,120900.0
2012-03-15 09:40:00,131.81,131.82,131.67,131.72,121100.0,99.6795,99.687,99.5736,99.6114,121100.0
2012-03-15 09:45:00,131.71,131.78,131.68,131.74,140500.0,99.6038,99.6568,99.5812,99.6265,140500.0
2012-03-15 09:50:00,131.74,131.81,131.74,131.79,66100.0,99.6265,99.6795,99.6265,99.6643,66100.0
2012-03-15 09:55:00,131.79,131.83,131.78,131.81,53900.0,99.6643,99.6946,99.6568,99.6795,53900.0
2012-03-15 10:00:00,131.82,131.9,131.71,131.78,199100.0,99.687,99.7475,99.6038,99.6568,199100.0
2012-03-15 10:05:00,131.78,131.86,131.74,131.79,95300.0,99.6568,99.7173,99.6265,99.6643,95300.0
2012-03-15 10:10:00,131.79,131.87,131.74,131.83,117500.0,99.6643,99.7248,99.6265,99.6946,117500.0
2012-03-15 10:15:00,131.83,132.02,131.83,132.02,174700.0,99.6946,99.8383,99.6946,99.8383,174700.0
2012-03-15 10:20:00,132.02,132.04,131.94,131.94,96600.0,99.8383,99.8534,99.7778,99.7778,96600.0
2012-03-15 10:25:00,131.94,132.04,131.94,132.02,100100.0,99.7778,99.8534,99.7778,99.8383,100100.0
2012-03-15 10:30:00,132.04,132.06,132.0,132.05,83700.0,99.8534,99.8685,99.8232,99.861,83700.0
2012-03-15 10:35:00,132.07,132.07,131.99,132.04,81200.0,99.8761,99.8761,99.8156,99.8534,81200.0
2012-03-15 10:40:00,132.05,132.09,132.0,132.04,59500.0,99.861,99.8912,99.8232,99.8534,59500.0
2012-03-15 10:45:00,132.06,132.06,132.01,132.02,31300.0,99.8685,99.8685,99.8307,99.8383,31300.0
2012-03-15 10:50:00,132.05,132.05,131.98,132.03,51700.0,99.861,99.861,99.808,99.8458,51700.0
2012-03-15 10:55:00,132.02,132.07,131.93,131.95,108100.0,99.8383,99.8761,99.7702,99.7853,108100.0
2012-03-15 11:00:00,131.96,131.96,131.89,131.9,44000.0,99.7929,99.7929,99.74,99.7475,44000.0
2012-03-15 11:05:00,131.89,131.94,131.86,131.89,44400.0,99.74,99.7778,99.7173,99.74,44400.0
2012-03-15 11:10:00,131.9,131.93,131.88,131.89,31800.0,99.7475,99.7702,99.7324,99.74,31800.0
2012-03-15 11:15:00,131.89,131.93,131.88,131.89,26500.0,99.74,99.7702,99.7324,99.74,26500.0
2012-03-15 11:20:00,131.89,131.97,131.89,131.95,43500.0,99.74,99.8005,99.74,99.7853,43500.0
2012-03-15 11:25:00,131.95,132.02,131.95,131.99,32600.0,99.7853,99.8383,99.7853,99.8156,32600.0
2012-03-15 11:30:00,131.99,132.05,131.98,132.02,67900.0,99.8156,99.861,99.808,99.8383,67900.0
2012-03-15 11:35:00,132.03,132.03,131.85,131.91,79800.0,99.8458,99.8458,99.7097,99.7551,79800.0
2012-03-15 11:40:00,131.92,132.04,131.92,132.03,63700.0,99.7627,99.8534,99.7627,99.8458,63700.0
2012-03-15 11:45:00,132.03,132.05,131.99,132.02,58200.0,99.8458,99.861,99.8156,99.8383,58200.0
2012-03-15 11:50:00,132.03,132.05,132.01,132.02,38000.0,99.8458,99.861,99.8307,99.8383,38000.0
2012-03-15 11:55:00,132.03,132.08,132.01,132.05,19400.0,99.8458,99.8836,99.8307,99.861,19400.0
2012-03-15 12:00:00,132.05,132.12,132.04,132.06,28200.0,99.861,99.9139,99.8534,99.8685,28200.0
2012-03-15 12:05:00,132.08,132.15,132.08,132.14,70500.0,99.8836,99.9366,99.8836,99.929,70500.0
2012-03-15 12:10:00,132.16,132.16,132.11,132.14,24500.0,99.9441,99.9441,99.9063,99.929,24500.0
2012-03-15 12:15:00,132.14,132.23,132.12,132.23,129600.0,99.929,99.9971,99.9139,99.9971,129600.0
2012-03-15 12:20:00,132.23,132.3,132.19,132.3,93300.0,99.9971,100.05,99.9668,100.05,93300.0
2012-03-15 12:25:00,132.31,132.32,132.28,132.28,51600.0,100.0576,100.0651,100.0349,100.0349,51600.0
2012-03-15 12:30:00,132.28,132.28,132.24,132.27,29200.0,100.0349,100.0349,100.0046,100.0273,29200.0
2012-03-15 12:35:00,132.27,132.28,132.23,132.25,34300.0,100.0273,100.0349,99.9971,100.0122,34300.0
2012-03-15 12:40:00,132.28,132.34,132.26,132.34,34700.0,100.0349,100.0803,100.0198,100.0803,34700.0
2012-03-15 12:45:00,132.33,132.35,132.31,132.31,66200.0,100.0727,100.0878,100.0576,100.0576,66200.0
2012-03-15 12:50:00,132.32,132.32,132.26,132.27,45100.0,100.0651,100.0651,100.0198,100.0273,45100.0
2012-03-15 12:55:00,132.28,132.3,132.26,132.3,49000.0,100.0349,100.05,100.0198,100.05,49000.0
2012-03-15 13:00:00,132.3,132.35,132.29,132.33,65900.0,100.05,100.0878,100.0425,100.0727,65900.0
2012-03-15 13:05:00,132.33,132.38,132.33,132.36,48300.0,100.0727,100.1105,100.0727,100.0954,48300.0
2012-03-15 13:10:00,132.36,132.37,132.31,132.33,39000.0,100.0954,100.103,100.0576,100.0727,39000.0
2012-03-15 13:15:00,132.33,132.36,132.25,132.27,44900.0,100.0727,100.0954,100.0122,100.0273,44900.0
2012-03-15 13:20:00,132.28,132.29,132.23,132.25,31500.0,100.0349,100.0425,99.9971,100.0122,31500.0
2012-03-15 13:25:00,132.26,132.27,132.17,132.18,44500.0,100.0198,100.0273,99.9517,99.9593,44500.0
2012-03-15 13:30:00,132.19,132.25,132.18,132.25,60000.0,99.9668,100.0122,99.9593,100.0122,60000.0
2012-03-15 13:35:00,132.24,132.29,132.24,132.26,45600.0,100.0046,100.0425,100.0046,100.0198,45600.0
2012-03-15 13:40:00,132.28,132.28,132.24,132.26,19500.0,100.0349,100.0349,100.0046,100.0198,19500.0
2012-03-15 13:45:00,132.27,132.31,132.23,132.28,32400.0,100.0273,100.0576,99.9971,100.0349,32400.0
2012-03-15 13:50:00,132.29,132.29,132.2,132.2,55300.0,100.0425,100.0425,99.9744,99.9744,55300.0
2012-03-15 13:55:00,132.2,132.23,132.16,132.19,40800.0,99.9744,99.9971,99.9441,99.9668,40800.0
2012-03-15 14:00:00,132.19,132.2,132.15,132.2,33100.0,99.9668,99.9744,99.9366,99.9744,33100.0
2012-03-15 14:05:00,132.2,132.24,132.2,132.22,35800.0,99.9744,100.0046,99.9744,99.9895,35800.0
2012-03-15 14:10:00,132.22,132.22,132.16,132.19,54900.0,99.9895,99.9895,99.9441,99.9668,54900.0
2012-03-15 14:15:00,132.18,132.27,132.17,132.23,69400.0,99.9593,100.0273,99.9517,99.9971,69400.0
2012-03-15 14:20:00,132.24,132.28,132.24,132.25,28800.0,100.0046,100.0349,100.0046,100.0122,28800.0
2012-03-15 14:25:00,132.24,132.27,132.24,132.25,36000.0,100.0046,100.0273,100.0046,100.0122,36000.0
2012-03-15 14:30:00,132.25,132.25,132.2,132.24,31900.0,100.0122,100.0122,99.9744,100.0046,31900.0
2012-03-15 14:35:00,132.24,132.26,132.19,132.23,47200.0,100.0046,100.0198,99.9668,99.9971,47200.0
2012-03-15 14:40:00,132.22,132.26,132.22,132.26,21700.0,99.9895,100.0198,99.9895,100.0198,21700.0
2012-03-15 14:45:00,132.25,132.28,132.23,132.28,36600.0,100.0122,100.0349,99.9971,100.0349,36600.0
2012-03-15 14:50:00,132.27,132.34,132.26,132.31,42300.0,100.0273,100.0803,100.0198,100.0576,42300.0
2012-03-15 14:55:00,132.31,132.32,132.28,132.3,20800.0,100.0576,100.0651,100.0349,100.05,20800.0
2012-03-15 15:00:00,132.3,132.32,132.26,132.32,27300.0,100.05,100.0651,100.0198,100.0651,27300.0
2012-03-15 15:05:00,132.32,132.35,132.29,132.3,40500.0,100.0651,100.0878,100.0425,100.05,40500.0
2012-03-15 15:10:00,132.3,132.32,132.27,132.28,28400.0,100.05,100.0651,100.0273,100.0349,28400.0
2012-03-15 15:15:00,132.28,132.28,132.23,132.26,52800.0,100.0349,100.0349,99.9971,100.0198,52800.0
2012-03-15 15:20:00,132.26,132.27,132.24,132.27,32400.0,100.0198,100.0273,100.0046,100.0273,32400.0
2012-03-15 15:25:00,132.27,132.34,132.23,132.34,52100.0,100.0273,100.0803,99.9971,100.0803,52100.0
2012-03-15 15:30:00,132.34,132.36,132.29,132.34,126300.0,100.0803,100.0954,100.0425,100.0803,126300.0
2012-03-15 15:35:00,132.35,132.4,132.32,132.32,123200.0,100.0878,100.1256,100.0651,100.0651,123200.0
2012-03-15 15:40:00,132.32,132.36,132.31,132.33,76300.0,100.0651,100.0954,100.0576,100.0727,76300.0
2012-03-15 15:45:00,132.33,132.34,132.26,132.29,205300.0,100.0727,100.0803,100.0198,100.0425,205300.0
2012-03-15 15:50:00,132.29,132.33,132.27,132.33,245600.0,100.0425,100.0727,100.0273,100.0727,245600.0
2012-03-15 15:55:00,132.33,132.49,132.33,132.44,284400.0,100.0727,100.1937,100.0727,100.1559,284400.0
2012-03-16 09:30:00,132.53,132.61,132.44,132.44,211200.0,100.4174,100.478,100.3492,100.3492,211200.0
2012-03-16 09:35:00,132.44,132.53,132.43,132.53,70200.0,100.3492,100.4174,100.3416,100.4174,70200.0
2012-03-16 09:40:00,132.53,132.59,132.46,132.46,65600.0,100.4174,100.4629,100.3644,100.3644,65600.0
2012-03-16 09:45:00,132.47,132.5,132.41,132.42,63800.0,100.3719,100.3947,100.3265,100.3341,63800.0
2012-03-16 09:50:00,132.42,132.43,132.22,132.25,280700.0,100.3341,100.3416,100.1825,100.2053,280700.0
2012-03-16 09:55:00,132.26,132.28,132.18,132.22,70300.0,100.2128,100.228,100.1522,100.1825,70300.0
2012-03-16 10:00:00,132.23,132.32,132.21,132.31,86000.0,100.1901,100.2583,100.1749,100.2507,86000.0
2012-03-16 10:05:00,132.31,132.33,132.25,132.31,38700.0,100.2507,100.2659,100.2053,100.2507,38700.0
2012-03-16 10:10:00,132.3,132.3,132.22,132.27,81100.0,100.2431,100.2431,100.1825,100.2204,81100.0
2012-03-16 10:15:00,132.25,132.27,132.09,132.09,89600.0,100.2053,100.2204,100.084,100.084,89600.0
2012-03-16 10:20:00,132.09,132.2,132.09,132.19,147800.0,100.084,100.1674,100.084,100.1598,147800.0
2012-03-16 10:25:00,132.19,132.22,132.16,132.2,81700.0,100.1598,100.1825,100.1371,100.1674,81700.0
2012-03-16 10:30:00,132.19,132.26,132.16,132.26,84000.0,100.1598,100.2128,100.1371,100.2128,84000.0
2012-03-16 10:35:00,132.25,132.33,132.22,132.32,75100.0,100.2053,100.2659,100.1825,100.2583,75100.0
2012-03-16 10:40:00,132.32,132.35,132.3,132.33,53200.0,100.2583,100.281,100.2431,100.2659,53200.0
2012-03-16 10:45:00,132.32,132.33,132.27,132.3,73600.0,100.2583,100.2659,100.2204,100.2431,73600.0
2012-03-16 10:50:00,132.3,132.34,132.26,132.29,22400.0,100.2431,100.2734,100.2128,100.2356,22400.0
2012-03-16 10:55:00,132.3,132.34,132.26,132.34,43900.0,100.2431,100.2734,100.2128,100.2734,43900.0
2012-03-16 11:00:00,132.35,132.37,132.35,132.37,29000.0,100.281,100.2962,100.281,100.2962,29000.0
2012-03-16 11:05:00,132.37,132.41,132.34,132.4,39800.0,100.2962,100.3265,100.2734,100.3189,39800.0
2012-03-16 11:10:00,132.41,132.41,132.36,132.36,27100.0,100.3265,100.3265,100.2886,100.2886,27100.0
2012-03-16 11:15:00,132.35,132.35,132.27,132.28,25900.0,100.281,100.281,100.2204,100.228,25900.0
2012-03-16 11:20:00,132.28,132.3,132.21,132.22,76900.0,100.228,100.2431,100.1749,100.1825,76900.0
2012-03-16 11:25:00,132.22,132.27,132.2,132.26,71000.0,100.1825,100.2204,100.1674,100.2128,71000.0
2012-03-16 11:30:00,132.26,132.27,132.19,132.22,44700.0,100.2128,100.2204,100.1598,100.1825,44700.0
2012-03-16 11:35:00,132.22,132.22,132.19,132.21,27900.0,100.1825,100.1825,100.1598,100.1749,27900.0
2012-03-16 11:40:00,132.21,132.24,132.17,132.21,35200.0,100.1749,100.1977,100.1446,100.1749,35200.0
2012-03-16 11:45:00,132.22,132.22,132.16,132.18,34500.0,100.1825,100.1825,100.1371,100.1522,34500.0
2012-03-16 11:50:00,132.18,132.25,132.16,132.25,30400.0,100.1522,100.2053,100.1371,100.2053,30400.0
2012-03-16 11:55:00,132.26,132.28,132.22,132.25,25200.0,100.2128,100.228,100.1825,100.2053,25200.0
2012-03-16 12:00:00,132.25,132.26,132.21,132.23,20900.0,100.2053,100.2128,100.1749,100.1901,20900.0
2012-03-16 12:05:00,132.25,132.25,132.2,132.21,112800.0,100.2053,100.2053,100.1674,100.1749,112800.0
2012-03-16 12:10:00,132.21,132.29,132.21,132.29,19000.0,100.1749,100.2356,100.1749,100.2356,19000.0
2012-03-16 12:15:00,132.29,132.29,132.24,132.25,17600.0,100.2356,100.2356,100.1977,100.2053,17600.0
2012-03-16 12:20:00,132.25,132.26,132.22,132.23,6700.0,100.2053,100.2128,100.1825,100.1901,6700.0
2012-03-16 12:25:00,132.23,132.29,132.23,132.25,19500.0,100.1901,100.2356,100.1901,100.2053,19500.0
2012-03-16 12:30:00,132.25,132.28,132.25,132.25,13800.0,100.2053,100.228,100.2053,100.2053,13800.0
2012-03-16 12:35:00,132.25,132.3,132.25,132.27,9000.0,100.2053,100.2431,100.2053,100.2204,9000.0
2012-03-16 12:40:00,132.28,132.32,132.27,132.31,17300.0,100.228,100.2583,100.2204,100.2507,17300.0
2012-03-16 12:45:00,132.32,132.32,132.27,132.28,29600.0,100.2583,100.2583,100.2204,100.228,29600.0
2012-03-16 12:50:00,132.28,132.29,132.23,132.25,67000.0,100.228,100.2356,100.1901,100.2053,67000.0
2012-03-16 12:55:00,132.24,132.25,132.2,132.24,43100.0,100.1977,100.2053,100.1674,100.1977,43100.0
2012-03-16 13:00:00,132.23,132.25,132.23,132.24,16700.0,100.1901,100.2053,100.1901,100.1977,16700.0
2012-03-16 13:05:00,132.24,132.27,132.24,132.25,44900.0,100.1977,100.2204,100.1977,100.2053,44900.0
2012-03-16 13:10:00,132.24,132.25,132.22,132.22,11800.0,100.1977,100.2053,100.1825,100.1825,11800.0
2012-03-16 13:15:00,132.22,132.22,132.19,132.19,214600.0,100.1825,100.1825,100.1598,100.1598,214600.0
2012-03-16 13:20:00,132.2,132.21,132.19,132.2,17600.0,100.1674,100.1749,100.1598,100.1674,17600.0
2012-03-16 13:25:00,132.19,132.22,132.19,132.22,3800.0,100.1598,100.1825,100.1598,100.1825,3800.0
2012-03-16 13:30:00,132.22,132.25,132.22,132.22,19900.0,100.1825,100.2053,100.1825,100.1825,19900.0
2012-03-16 13:35:00,132.22,132.23,132.21,132.23,49100.0,100.1825,100.1901,100.1749,100.1901,49100.0
2012-03-16 13:40:00,132.23,132.23,132.2,132.2,169100.0,100.1901,100.1901,100.1674,100.1674,169100.0
2012-03-16 13:45:00,132.2,132.23,132.2,132.22,38200.0,100.1674,100.1901,100.1674,100.1825,38200.0
2012-03-16 13:50:00,132.21,132.22,132.2,132.2,17900.0,100.1749,100.1825,100.1674,100.1674,17900.0
2012-03-16 13:55:00,132.21,132.23,132.21,132.22,24500.0,100.1749,100.1901,100.1749,100.1825,24500.0
2012-03-16 14:00:00,132.22,132.23,132.21,132.22,30400.0,100.1825,100.1901,100.1749,100.1825,30400.0
2012-03-16 14:05:00,132.22,132.28,132.22,132.28,20100.0,100.1825,100.228,100.1825,100.228,20100.0
2012-03-16 14:10:00,132.28,132.28,132.26,132.26,21100.0,100.228,100.228,100.2128,100.2128,21100.0
2012-03-16 14:15:00,132.26,132.31,132.26,132.27,28800.0,100.2128,100.2507,100.2128,100.2204,28800.0
2012-03-16 14:20:00,132.27,132.29,132.26,132.26,17800.0,100.2204,100.2356,100.2128,100.2128,17800.0
2012-03-16 14:25:00,132.27,132.28,132.25,132.27,15500.0,100.2204,100.228,100.2053,100.2204,15500.0
2012-03-16 14:30:00,132.27,132.3,132.26,132.29,8900.0,100.2204,100.2431,100.2128,100.2356,8900.0
2012-03-16 14:35:00,132.28,132.3,132.27,132.28,8100.0,100.228,100.2431,100.2204,100.228,8100.0
2012-03-16 14:40:00,132.28,132.3,132.25,132.25,40300.0,100.228,100.2431,100.2053,100.2053,40300.0
2012-03-16 14:45:00,132.26,132.31,132.26,132.3,6300.0,100.2128,100.2507,100.2128,100.2431,6300.0
2012-03-16 14:50:00,132.29,132.31,132.26,132.28,120400.0,100.2356,100.2507,100.2128,100.228,120400.0
2012-03-16 14:55:00,132.29,132.3,132.28,132.3,126300.0,100.2356,100.2431,100.228,100.2431,126300.0
2012-03-16 15:00:00,132.29,132.3,132.26,132.26,157100.0,100.2356,100.2431,100.2128,100.2128,157100.0
2012-03-16 15:05:00,132.26,132.26,132.24,132.26,42900.0,100.2128,100.2128,100.1977,100.2128,42900.0
2012-03-16 15:10:00,132.25,132.27,132.17,132.17,97800.0,100.2053,100.2204,100.1446,100.1446,97800.0
2012-03-16 15:15:00,132.17,132.2,132.08,132.13,78300.0,100.1446,100.1674,100.0764,100.1143,78300.0
2012-03-16 15:20:00,132.13,132.19,132.1,132.17,229600.0,100.1143,100.1598,100.0916,100.1446,229600.0
2012-03-16 15:25:00,132.19,132.19,132.17,132.17,31900.0,100.1598,100.1598,100.1446,100.1446,31900.0
2012-03-16 15:30:00,132.18,132.19,132.09,132.11,140800.0,100.1522,100.1598,100.084,100.0992,140800.0
2012-03-16 15:35:00,132.09,132.14,132.08,132.13,29400.0,100.084,100.1219,100.0764,100.1143,29400.0
2012-03-16 15:40:00,132.13,132.2,132.1,132.19,48800.0,100.1143,100.1674,100.0916,100.1598,48800.0
2012-03-16 15:45:00,132.2,132.23,132.15,132.16,50500.0,100.1674,100.1901,100.1295,100.1371,50500.0
2012-03-16 15:50:00,132.15,132.16,132.06,132.06,121100.0,100.1295,100.1371,100.0613,100.0613,121100.0
2012-03-16 15:55:00,132.05,132.07,132.02,132.05,196000.0,100.0537,100.0689,100.031,100.0537,196000.0
2012-03-19 09:30:00,131.91,131.93,131.81,131.88,149700.0,99.9476,99.9628,99.8719,99.9249,149700.0
2012-03-19 09:35:00,131.89,131.92,131.81,131.87,54100.0,99.9325,99.9552,99.8719,99.9173,54100.0
2012-03-19 09:40:00,131.87,131.89,131.81,131.85,47100.0,99.9173,99.9325,99.8719,99.9022,47100.0
2012-03-19 09:45:00,131.86,132.03,131.81,132.02,91300.0,99.9097,100.0386,99.8719,100.031,91300.0
2012-03-19 09:50:00,132.03,132.04,131.91,131.91,102200.0,100.0386,100.0461,99.9476,99.9476,102200.0
2012-03-19 09:55:00,131.92,131.93,131.88,131.91,34800.0,99.9552,99.9628,99.9249,99.9476,34800.0
2012-03-19 10:00:00,131.91,131.98,131.85,131.96,119500.0,99.9476,100.0007,99.9022,99.9855,119500.0
2012-03-19 10:05:00,131.97,131.99,131.88,131.91,45500.0,99.9931,100.0083,99.9249,99.9476,45500.0
2012-03-19 10:10:00,131.92,131.96,131.89,131.95,62600.0,99.9552,99.9855,99.9325,99.9779,62600.0
2012-03-19 10:15:00,131.96,131.98,131.93,131.95,50700.0,99.9855,100.0007,99.9628,99.9779,50700.0
2012-03-19 10:20:00,131.94,131.97,131.87,131.9,71400.0,99.9704,99.9931,99.9173,99.9401,71400.0
2012-03-19 10:25:00,131.89,131.95,131.87,131.92,80400.0,99.9325,99.9779,99.9173,99.9552,80400.0
2012-03-19 10:30:00,131.92,131.94,131.89,131.91,90900.0,99.9552,99.9704,99.9325,99.9476,90900.0
2012-03-19 10:35:00,131.91,131.96,131.91,131.94,40400.0,99.9476,99.9855,99.9476,99.9704,40400.0
2012-03-19 10:40:00,131.94,131.96,131.9,131.9,79700.0,99.9704,99.9855,99.9401,99.9401,79700.0
2012-03-19 10:45:00,131.9,132.0,131.9,131.95,64600.0,99.9401,100.0158,99.9401,99.9779,64600.0
2012-03-19 10:50:00,131.96,131.98,131.94,131.95,40800.0,99.9855,100.0007,99.9704,99.9779,40800.0
2012-03-19 10:55:00,131.96,131.97,131.91,131.93,30900.0,99.9855,99.9931,99.9476,99.9628,30900.0
2012-03-19 11:00:00,131.93,131.93,131.82,131.88,44800.0,99.9628,99.9628,99.8794,99.9249,44800.0
2012-03-19 11:05:00,131.87,131.89,131.83,131.86,35400.0,99.9173,99.9325,99.887,99.9097,35400.0
2012-03-19 11:10:00,131.88,131.88,131.78,131.79,58400.0,99.9249,99.9249,99.8491,99.8567,58400.0
2012-03-19 11:15:00,131.78,131.84,131.78,131.83,49700.0,99.8491,99.8946,99.8491,99.887,49700.0
2012-03-19 11:20:00,131.82,131.85,131.8,131.82,54700.0,99.8794,99.9022,99.8643,99.8794,54700.0
2012-03-19 11:25:00,131.83,131.89,131.83,131.86,31400.0,99.887,99.9325,99.887,99.9097,31400.0
2012-03-19 11:30:00,131.87,131.89,131.87,131.89,37100.0,99.9173,99.9325,99.9173,99.9325,37100.0
2012-03-19 11:35:00,131.89,131.98,131.89,131.96,80800.0,99.9325,100.0007,99.9325,99.9855,80800.0
2012-03-19 11:40:00,131.96,132.11,131.93,132.11,111700.0,99.9855,100.0992,99.9628,100.0992,111700.0
2012-03-19 11:45:00,132.12,132.18,132.11,132.13,144700.0,100.1068,100.1522,100.0992,100.1143,144700.0
2012-03-19 11:50:00,132.13,132.17,132.1,132.1,57800.0,100.1143,100.1446,100.0916,100.0916,57800.0
2012-03-19 11:55:00,132.11,132.19,132.11,132.18,44900.0,100.0992,100.1598,100.0992,100.1522,44900.0
2012-03-19 12:00:00,132.18,132.23,132.18,132.22,50100.0,100.1522,100.1901,100.1522,100.1825,50100.0
2012-03-19 12:05:00,132.22,132.24,132.21,132.23,27100.0,100.1825,100.1977,100.1749,100.1901,27100.0
2012-03-19 12:10:00,132.24,132.25,132.2,132.23,53400.0,100.1977,100.2053,100.1674,100.1901,53400.0
2012-03-19 12:15:00,132.24,132.24,132.2,132.21,33800.0,100.1977,100.1977,100.1674,100.1749,33800.0
2012-03-19 12:20:00,132.21,132.22,132.17,132.18,31200.0,100.1749,100.1825,100.1446,100.1522,31200.0
2012-03-19 12:25:00,132.18,132.2,132.16,132.2,23100.0,100.1522,100.1674,100.1371,100.1674,23100.0
2012-03-19 12:30:00,132.2,132.25,132.19,132.25,47800.0,100.1674,100.2053,100.1598,100.2053,47800.0
2012-03-19 12:35:00,132.25,132.3,132.25,132.29,82300.0,100.2053,100.2431,100.2053,100.2356,82300.0
2012-03-19 12:40:00,132.28,132.4,132.27,132.35,120600.0,100.228,100.3189,100.2204,100.281,120600.0
2012-03-19 12:45:00,132.34,132.34,132.27,132.29,49200.0,100.2734,100.2734,100.2204,100.2356,49200.0
2012-03-19 12:50:00,132.28,132.28,132.26,132.28,9500.0,100.228,100.228,100.2128,100.228,9500.0
2012-03-19 12:55:00,132.29,132.31,132.28,132.3,27900.0,100.2356,100.2507,100.228,100.2431,27900.0
2012-03-19 13:00:00,132.3,132.31,132.29,132.3,29400.0,100.2431,100.2507,100.2356,100.2431,29400.0
2012-03-19 13:05:00,132.3,132.3,132.26,132.27,23300.0,100.2431,100.2431,100.2128,100.2204,23300.0
2012-03-19 13:10:00,132.26,132.29,132.25,132.27,15400.0,100.2128,100.2356,100.2053,100.2204,15400.0
2012-03-19 13:15:00,132.27,132.29,132.26,132.28,19300.0,100.2204,100.2356,100.2128,100.228,19300.0
2012-03-19 13:20:00,132.28,132.4,132.26,132.36,139300.0,100.228,100.3189,100.2128,100.2886,139300.0
2012-03-19 13:25:00,132.35,132.37,132.35,132.37,15500.0,100.281,100.2962,100.281,100.2962,15500.0
2012-03-19 13:30:00,132.38,132.38,132.34,132.37,46600.0,100.3038,100.3038,100.2734,100.2962,46600.0
2012-03-19 13:35:00,132.37,132.39,132.36,132.37,32100.0,100.2962,100.3113,100.2886,100.2962,32100.0
2012-03-19 13:40:00,132.37,132.39,132.35,132.37,48300.0,100.2962,100.3113,100.281,100.2962,48300.0
2012-03-19 13:45:00,132.35,132.36,132.32,132.36,18900.0,100.281,100.2886,100.2583,100.2886,18900.0
2012-03-19 13:50:00,132.36,132.39,132.34,132.37,79300.0,100.2886,100.3113,100.2734,100.2962,79300.0
2012-03-19 13:55:00,132.37,132.37,132.31,132.33,28000.0,100.2962,100.2962,100.2507,100.2659,28000.0
2012-03-19 14:00:00,132.33,132.34,132.3,132.33,70900.0,100.2659,100.2734,100.2431,100.2659,70900.0
2012-03-19 14:05:00,132.33,132.33,132.28,132.32,18700.0,100.2659,100.2659,100.228,100.2583,18700.0
2012-03-19 14:10:00,132.32,132.35,132.29,132.33,53000.0,100.2583,100.281,100.2356,100.2659,53000.0
2012-03-19 14:15:00,132.33,132.36,132.31,132.31,56300.0,100.2659,100.2886,100.2507,100.2507,56300.0
2012-03-19 14:20:00,132.31,132.33,132.3,132.33,34100.0,100.2507,100.2659,100.2431,100.2659,34100.0
2012-03-19 14:25:00,132.33,132.34,132.31,132.32,16500.0,100.2659,100.2734,100.2507,100.2583,16500.0
2012-03-19 14:30:00,132.31,132.33,132.28,132.31,44500.0,100.2507,100.2659,100.228,100.2507,44500.0
2012-03-19 14:35:00,132.3,132.31,132.27,132.29,27000.0,100.2431,100.2507,100.2204,100.2356,27000.0
2012-03-19 14:40:00,132.29,132.3,132.28,132.29,20700.0,100.2356,100.2431,100.228,100.2356,20700.0
2012-03-19 14:45:00,132.3,132.3,132.26,132.28,20900.0,100.2431,100.2431,100.2128,100.228,20900.0
2012-03-19 14:50:00,132.28,132.3,132.27,132.27,20100.0,100.228,100.2431,100.2204,100.2204,20100.0
2012-03-19 14:55:00,132.26,132.26,132.18,132.2,62700.0,100.2128,100.2128,100.1522,100.1674,62700.0
2012-03-19 15:00:00,132.2,132.25,132.19,132.22,44500.0,100.1674,100.2053,100.1598,100.1825,44500.0
2012-03-19 15:05:00,132.22,132.22,132.17,132.19,72400.0,100.1825,100.1825,100.1446,100.1598,72400.0
2012-03-19 15:10:00,132.18,132.2,132.14,132.19,50100.0,100.1522,100.1674,100.1219,100.1598,50100.0
2012-03-19 15:15:00,132.19,132.24,132.18,132.21,37000.0,100.1598,100.1977,100.1522,100.1749,37000.0
2012-03-19 15:20:00,132.2,132.24,132.19,132.19,61000.0,100.1674,100.1977,100.1598,100.1598,61000.0
2012-03-19 15:25:00,132.19,132.21,132.16,132.19,55200.0,100.1598,100.1749,100.1371,100.1598,55200.0
2012-03-19 15:30:00,132.19,132.22,132.18,132.19,60800.0,100.1598,100.1825,100.1522,100.1598,60800.0
2012-03-19 15:35:00,132.19,132.22,132.18,132.19,65500.0,100.1598,100.1825,100.1522,100.1598,65500.0
2012-03-19 15:40:00,132.19,132.2,132.09,132.12,76200.0,100.1598,100.1674,100.084,100.1068,76200.0
2012-03-19 15:45:00,132.11,132.15,132.09,132.13,83400.0,100.0992,100.1295,100.084,100.1143,83400.0
2012-03-19 15:50:00,132.11,132.12,132.01,132.01,49100.0,100.0992,100.1068,100.0234,100.0234,49100.0
2012-03-19 15:55:00,132.01,132.08,132.01,132.07,115600.0,100.0234,100.0764,100.0234,100.0689,115600.0
2012-03-20 09:30:00,131.34,131.41,131.29,131.33,257200.0,99.5157,99.5688,99.4779,99.5082,257200.0
2012-03-20 09:35:00,131.33,131.4,131.3,131.33,89700.0,99.5082,99.5612,99.4854,99.5082,89700.0
2012-03-20 09:40:00,131.34,131.34,130.97,131.0,205300.0,99.5157,99.5157,99.2354,99.2581,205300.0
2012-03-20 09:45:00,131.0,131.12,130.92,131.12,93300.0,99.2581,99.3491,99.1975,99.3491,93300.0
2012-03-20 09:50:00,131.11,131.2,131.1,131.15,94900.0,99.3415,99.4097,99.3339,99.3718,94900.0
2012-03-20 09:55:00,131.14,131.2,131.12,131.17,67500.0,99.3642,99.4097,99.3491,99.3869,67500.0
2012-03-20 10:00:00,131.17,131.2,131.12,131.17,82500.0,99.3869,99.4097,99.3491,99.3869,82500.0
2012-03-20 10:05:00,131.16,131.28,131.13,131.25,70400.0,99.3794,99.4703,99.3566,99.4476,70400.0
2012-03-20 10:10:00,131.24,131.26,131.21,131.23,45300.0,99.44,99.4551,99.4172,99.4324,45300.0
2012-03-20 10:15:00,131.24,131.25,131.19,131.23,23100.0,99.44,99.4476,99.4021,99.4324,23100.0
2012-03-20 10:20:00,131.22,131.23,131.12,131.12,40400.0,99.4248,99.4324,99.3491,99.3491,40400.0
2012-03-20 10:25:00,131.13,131.2,131.12,131.14,38900.0,99.3566,99.4097,99.3491,99.3642,38900.0
2012-03-20 10:30:00,131.14,131.17,131.11,131.16,21000.0,99.3642,99.3869,99.3415,99.3794,21000.0
2012-03-20 10:35:00,131.18,131.27,131.18,131.23,35600.0,99.3945,99.4627,99.3945,99.4324,35600.0
2012-03-20 10:40:00,131.24,131.27,131.22,131.23,34500.0,99.44,99.4627,99.4248,99.4324,34500.0
2012-03-20 10:45:00,131.22,131.35,131.22,131.33,132900.0,99.4248,99.5233,99.4248,99.5082,132900.0
2012-03-20 10:50:00,131.34,131.46,131.34,131.44,69900.0,99.5157,99.6067,99.5157,99.5915,69900.0
2012-03-20 10:55:00,131.45,131.46,131.33,131.37,124600.0,99.5991,99.6067,99.5082,99.5385,124600.0
2012-03-20 11:00:00,131.37,131.42,131.34,131.38,88900.0,99.5385,99.5764,99.5157,99.5461,88900.0
2012-03-20 11:05:00,131.38,131.44,131.38,131.41,87500.0,99.5461,99.5915,99.5461,99.5688,87500.0
2012-03-20 11:10:00,131.4,131.4,131.33,131.37,71900.0,99.5612,99.5612,99.5082,99.5385,71900.0
2012-03-20 11:15:00,131.37,131.44,131.35,131.4,46600.0,99.5385,99.5915,99.5233,99.5612,46600.0
2012-03-20 11:20:00,131.4,131.46,131.4,131.45,62500.0,99.5612,99.6067,99.5612,99.5991,62500.0
2012-03-20 11:25:00,131.44,131.48,131.43,131.45,48300.0,99.5915,99.6218,99.5839,99.5991,48300.0
2012-03-20 11:30:00,131.45,131.46,131.37,131.4,49200.0,99.5991,99.6067,99.5385,99.5612,49200.0
2012-03-20 11:35:00,131.4,131.4,131.29,131.33,54200.0,99.5612,99.5612,99.4779,99.5082,54200.0
2012-03-20 11:40:00,131.34,131.4,131.32,131.39,53100.0,99.5157,99.5612,99.5006,99.5536,53100.0
2012-03-20 11:45:00,131.37,131.38,131.33,131.35,50600.0,99.5385,99.5461,99.5082,99.5233,50600.0
2012-03-20 11:50:00,131.35,131.36,131.31,131.34,34400.0,99.5233,99.5309,99.493,99.5157,34400.0
2012-03-20 11:55:00,131.34,131.4,131.33,131.39,36200.0,99.5157,99.5612,99.5082,99.5536,36200.0
2012-03-20 12:00:00,131.39,131.48,131.37,131.44,53900.0,99.5536,99.6218,99.5385,99.5915,53900.0
2012-03-20 12:05:00,131.43,131.47,131.41,131.46,44100.0,99.5839,99.6142,99.5688,99.6067,44100.0
2012-03-20 12:10:00,131.46,131.48,131.44,131.46,40900.0,99.6067,99.6218,99.5915,99.6067,40900.0
2012-03-20 12:15:00,131.45,131.47,131.42,131.43,20700.0,99.5991,99.6142,99.5764,99.5839,20700.0
2012-03-20 12:20:00,131.43,131.45,131.41,131.42,34100.0,99.5839,99.5991,99.5688,99.5764,34100.0
2012-03-20 12:25:00,131.43,131.44,131.37,131.38,17100.0,99.5839,99.5915,99.5385,99.5461,17100.0
2012-03-20 12:30:00,131.39,131.41,131.37,131.39,18600.0,99.5536,99.5688,99.5385,99.5536,18600.0
2012-03-20 12:35:00,131.39,131.42,131.37,131.42,18400.0,99.5536,99.5764,99.5385,99.5764,18400.0
2012-03-20 12:40:00,131.43,131.44,131.39,131.4,29400.0,99.5839,99.5915,99.5536,99.5612,29400.0
2012-03-20 12:45:00,131.39,131.41,131.33,131.34,29000.0,99.5536,99.5688,99.5082,99.5157,29000.0
2012-03-20 12:50:00,131.34,131.4,131.34,131.38,24500.0,99.5157,99.5612,99.5157,99.5461,24500.0
2012-03-20 12:55:00,131.4,131.44,131.4,131.41,27900.0,99.5612,99.5915,99.5612,99.5688,27900.0
2012-03-20 13:00:00,131.41,131.42,131.39,131.4,20100.0,99.5688,99.5764,99.5536,99.5612,20100.0
2012-03-20 13:05:00,131.42,131.53,131.42,131.53,76100.0,99.5764,99.6597,99.5764,99.6597,76100.0
2012-03-20 13:10:00,131.53,131.57,131.51,131.53,55600.0,99.6597,99.69,99.6446,99.6597,55600.0
2012-03-20 13:15:00,131.53,131.54,131.47,131.49,89400.0,99.6597,99.6673,99.6142,99.6294,89400.0
2012-03-20 13:20:00,131.49,131.49,131.43,131.45,28300.0,99.6294,99.6294,99.5839,99.5991,28300.0
2012-03-20 13:25:00,131.45,131.47,131.43,131.45,29600.0,99.5991,99.6142,99.5839,99.5991,29600.0
2012-03-20 13:30:00,131.47,131.49,131.47,131.47,11900.0,99.6142,99.6294,99.6142,99.6142,11900.0
2012-03-20 13:35:00,131.47,131.51,131.43,131.44,29300.0,99.6142,99.6446,99.5839,99.5915,29300.0
2012-03-20 13:40:00,131.44,131.53,131.42,131.52,73600.0,99.5915,99.6597,99.5764,99.6521,73600.0
2012-03-20 13:45:00,131.52,131.58,131.52,131.56,104600.0,99.6521,99.6976,99.6521,99.6824,104600.0
2012-03-20 13:50:00,131.55,131.59,131.54,131.59,62200.0,99.6749,99.7052,99.6673,99.7052,62200.0
2012-03-20 13:55:00,131.59,131.61,131.58,131.58,54900.0,99.7052,99.7203,99.6976,99.6976,54900.0
2012-03-20 14:00:00,131.59,131.6,131.55,131.57,20200.0,99.7052,99.7127,99.6749,99.69,20200.0
2012-03-20 14:05:00,131.57,131.59,131.56,131.56,27800.0,99.69,99.7052,99.6824,99.6824,27800.0
2012-03-20 14:10:00,131.56,131.57,131.53,131.57,33800.0,99.6824,99.69,99.6597,99.69,33800.0
2012-03-20 14:15:00,131.57,131.7,131.57,131.65,162600.0,99.69,99.7885,99.69,99.7506,162600.0
2012-03-20 14:20:00,131.65,131.66,131.62,131.66,43000.0,99.7506,99.7582,99.7279,99.7582,43000.0
2012-03-20 14:25:00,131.66,131.67,131.61,131.64,41500.0,99.7582,99.7658,99.7203,99.7431,41500.0
2012-03-20 14:30:00,131.63,131.65,131.59,131.61,55200.0,99.7355,99.7506,99.7052,99.7203,55200.0
2012-03-20 14:35:00,131.61,131.63,131.55,131.57,66800.0,99.7203,99.7355,99.6749,99.69,66800.0
2012-03-20 14:40:00,131.57,131.59,131.52,131.55,64200.0,99.69,99.7052,99.6521,99.6749,64200.0
2012-03-20 14:45:00,131.56,131.56,131.52,131.53,68600.0,99.6824,99.6824,99.6521,99.6597,68600.0
2012-03-20 14:50:00,131.51,131.54,131.48,131.5,81600.0,99.6446,99.6673,99.6218,99.637,81600.0
2012-03-20 14:55:00,131.49,131.54,131.49,131.53,32700.0,99.6294,99.6673,99.6294,99.6597,32700.0
2012-03-20 15:00:00,131.54,131.63,131.54,131.63,69500.0,99.6673,99.7355,99.6673,99.7355,69500.0
2012-03-20 15:05:00,131.64,131.64,131.59,131.6,58700.0,99.7431,99.7431,99.7052,99.7127,58700.0
2012-03-20 15:10:00,131.59,131.61,131.58,131.61,35000.0,99.7052,99.7203,99.6976,99.7203,35000.0
2012-03-20 15:15:00,131.61,131.61,131.57,131.59,26000.0,99.7203,99.7203,99.69,99.7052,26000.0
2012-03-20 15:20:00,131.59,131.6,131.57,131.58,14900.0,99.7052,99.7127,99.69,99.6976,14900.0
2012-03-20 15:25:00,131.56,131.57,131.51,131.55,58200.0,99.6824,99.69,99.6446,99.6749,58200.0
2012-03-20 15:30:00,131.55,131.6,131.52,131.57,116900.0,99.6749,99.7127,99.6521,99.69,116900.0
2012-03-20 15:35:00,131.57,131.58,131.48,131.48,162400.0,99.69,99.6976,99.6218,99.6218,162400.0
2012-03-20 15:40:00,131.47,131.49,131.45,131.46,67200.0,99.6142,99.6294,99.5991,99.6067,67200.0
2012-03-20 15:45:00,131.45,131.47,131.34,131.4,153100.0,99.5991,99.6142,99.5157,99.5612,153100.0
2012-03-20 15:50:00,131.39,131.41,131.36,131.41,74400.0,99.5536,99.5688,99.5309,99.5688,74400.0
2012-03-20 15:55:00,131.41,131.44,131.38,131.39,233600.0,99.5688,99.5915,99.5461,99.5536,233600.0
2012-03-21 09:30:00,131.53,131.6,131.4,131.41,205400.0,99.6597,99.7127,99.5612,99.5688,205400.0
2012-03-21 09:35:00,131.4,131.61,131.37,131.58,51300.0,99.5612,99.7203,99.5385,99.6976,51300.0
2012-03-21 09:40:00,131.59,131.61,131.5,131.59,50700.0,99.7052,99.7203,99.637,99.7052,50700.0
2012-03-21 09:45:00,131.59,131.6,131.48,131.53,44900.0,99.7052,99.7127,99.6218,99.6597,44900.0
2012-03-21 09:50:00,131.52,131.53,131.27,131.31,116000.0,99.6521,99.6597,99.4627,99.493,116000.0
2012-03-21 09:55:00,131.31,131.41,131.31,131.35,45600.0,99.493,99.5688,99.493,99.5233,45600.0
2012-03-21 10:00:00,131.33,131.37,131.24,131.3,144700.0,99.5082,99.5385,99.44,99.4854,144700.0
2012-03-21 10:05:00,131.31,131.33,131.18,131.18,137500.0,99.493,99.5082,99.3945,99.3945,137500.0
2012-03-21 10:10:00,131.17,131.27,131.14,131.26,113300.0,99.3869,99.4627,99.3642,99.4551,113300.0
2012-03-21 10:15:00,131.25,131.34,131.24,131.26,55800.0,99.4476,99.5157,99.44,99.4551,55800.0
2012-03-21 10:20:00,131.27,131.35,131.27,131.34,24300.0,99.4627,99.5233,99.4627,99.5157,24300.0
2012-03-21 10:25:00,131.34,131.34,131.24,131.28,32100.0,99.5157,99.5157,99.44,99.4703,32100.0
2012-03-21 10:30:00,131.3,131.32,131.22,131.22,49000.0,99.4854,99.5006,99.4248,99.4248,49000.0
2012-03-21 10:35:00,131.21,131.31,131.21,131.31,47800.0,99.4172,99.493,99.4172,99.493,47800.0
2012-03-21 10:40:00,131.3,131.3,131.17,131.2,80400.0,99.4854,99.4854,99.3869,99.4097,80400.0
2012-03-21 10:45:00,131.2,131.2,131.01,131.06,150100.0,99.4097,99.4097,99.2657,99.3036,150100.0
2012-03-21 10:50:00,131.05,131.08,130.98,131.0,47700.0,99.296,99.3187,99.243,99.2581,47700.0
2012-03-21 10:55:00,131.0,131.03,130.87,130.9,83900.0,99.2581,99.2809,99.1596,99.1824,83900.0
2012-03-21 11:00:00,130.89,130.92,130.81,130.91,95600.0,99.1748,99.1975,99.1142,99.1899,95600.0
2012-03-21 11:05:00,130.91,130.98,130.88,130.94,60300.0,99.1899,99.243,99.1672,99.2127,60300.0
2012-03-21 11:10:00,130.93,130.99,130.93,130.98,55700.0,99.2051,99.2506,99.2051,99.243,55700.0
2012-03-21 11:15:00,130.97,130.98,130.93,130.98,58300.0,99.2354,99.243,99.2051,99.243,58300.0
2012-03-21 11:20:00,130.98,131.01,130.91,130.93,78400.0,99.243,99.2657,99.1899,99.2051,78400.0
2012-03-21 11:25:00,130.93,130.99,130.92,130.98,57500.0,99.2051,99.2506,99.1975,99.243,57500.0
2012-03-21 11:30:00,130.98,131.03,130.97,131.01,37200.0,99.243,99.2809,99.2354,99.2657,37200.0
2012-03-21 11:35:00,131.03,131.14,131.03,131.09,107700.0,99.2809,99.3642,99.2809,99.3263,107700.0
2012-03-21 11:40:00,131.09,131.1,131.06,131.08,66000.0,99.3263,99.3339,99.3036,99.3187,66000.0
2012-03-21 11:45:00,131.08,131.08,131.06,131.06,16400.0,99.3187,99.3187,99.3036,99.3036,16400.0
2012-03-21 11:50:00,131.06,131.08,131.03,131.08,23400.0,99.3036,99.3187,99.2809,99.3187,23400.0
2012-03-21 11:55:00,131.09,131.1,131.04,131.04,16600.0,99.3263,99.3339,99.2884,99.2884,16600.0
2012-03-21 12:00:00,131.04,131.11,131.04,131.07,20500.0,99.2884,99.3415,99.2884,99.3112,20500.0
2012-03-21 12:05:00,131.08,131.17,131.06,131.17,20900.0,99.3187,99.3869,99.3036,99.3869,20900.0
2012-03-21 12:10:00,131.17,131.25,131.14,131.23,90500.0,99.3869,99.4476,99.3642,99.4324,90500.0
2012-03-21 12:15:00,131.23,131.24,131.21,131.24,16600.0,99.4324,99.44,99.4172,99.44,16600.0
2012-03-21 12:20:00,131.25,131.3,131.25,131.27,43500.0,99.4476,99.4854,99.4476,99.4627,43500.0
2012-03-21 12:25:00,131.28,131.3,131.26,131.29,15800.0,99.4703,99.4854,99.4551,99.4779,15800.0
2012-03-21 12:30:00,131.28,131.29,131.26,131.26,43900.0,99.4703,99.4779,99.4551,99.4551,43900.0
2012-03-21 12:35:00,131.26,131.3,131.25,131.29,11800.0,99.4551,99.4854,99.4476,99.4779,11800.0
2012-03-21 12:40:00,131.28,131.34,131.27,131.3,59000.0,99.4703,99.5157,99.4627,99.4854,59000.0
2012-03-21 12:45:00,131.3,131.31,131.26,131.3,22400.0,99.4854,99.493,99.4551,99.4854,22400.0
2012-03-21 12:50:00,131.29,131.3,131.28,131.29,8200.0,99.4779,99.4854,99.4703,99.4779,8200.0
2012-03-21 12:55:00,131.29,131.31,131.29,131.29,16400.0,99.4779,99.493,99.4779,99.4779,16400.0
2012-03-21 13:00:00,131.29,131.3,131.25,131.26,7600.0,99.4779,99.4854,99.4476,99.4551,7600.0
2012-03-21 13:05:00,131.25,131.25,131.2,131.22,21700.0,99.4476,99.4476,99.4097,99.4248,21700.0
2012-03-21 13:10:00,131.22,131.23,131.17,131.17,10800.0,99.4248,99.4324,99.3869,99.3869,10800.0
2012-03-21 13:15:00,131.17,131.18,131.14,131.17,38600.0,99.3869,99.3945,99.3642,99.3869,38600.0
2012-03-21 13:20:00,131.17,131.17,131.14,131.15,19300.0,99.3869,99.3869,99.3642,99.3718,19300.0
2012-03-21 13:25:00,131.16,131.19,131.13,131.19,18300.0,99.3794,99.4021,99.3566,99.4021,18300.0
2012-03-21 13:30:00,131.18,131.19,131.16,131.18,9200.0,99.3945,99.4021,99.3794,99.3945,9200.0
2012-03-21 13:35:00,131.18,131.18,131.08,131.11,25700.0,99.3945,99.3945,99.3187,99.3415,25700.0
2012-03-21 13:40:00,131.11,131.11,131.07,131.09,14900.0,99.3415,99.3415,99.3112,99.3263,14900.0
2012-03-21 13:45:00,131.09,131.09,131.05,131.08,29600.0,99.3263,99.3263,99.296,99.3187,29600.0
2012-03-21 13:50:00,131.08,131.14,131.06,131.14,26700.0,99.3187,99.3642,99.3036,99.3642,26700.0
2012-03-21 13:55:00,131.14,131.14,131.11,131.11,14200.0,99.3642,99.3642,99.3415,99.3415,14200.0
2012-03-21 14:00:00,131.12,131.21,131.12,131.18,72200.0,99.3491,99.4172,99.3491,99.3945,72200.0
2012-03-21 14:05:00,131.19,131.19,131.12,131.12,26200.0,99.4021,99.4021,99.3491,99.3491,26200.0
2012-03-21 14:10:00,131.12,131.13,131.08,131.12,59900.0,99.3491,99.3566,99.3187,99.3491,59900.0
2012-03-21 14:15:00,131.14,131.19,131.13,131.17,25300.0,99.3642,99.4021,99.3566,99.3869,25300.0
2012-03-21 14:20:00,131.17,131.19,131.14,131.14,13200.0,99.3869,99.4021,99.3642,99.3642,13200.0
2012-03-21 14:25:00,131.15,131.18,131.12,131.17,31700.0,99.3718,99.3945,99.3491,99.3869,31700.0
2012-03-21 14:30:00,131.16,131.26,131.13,131.19,53100.0,99.3794,99.4551,99.3566,99.4021,53100.0
2012-03-21 14:35:00,131.2,131.21,131.15,131.18,26800.0,99.4097,99.4172,99.3718,99.3945,26800.0
2012-03-21 14:40:00,131.17,131.2,131.15,131.2,43500.0,99.3869,99.4097,99.3718,99.4097,43500.0
2012-03-21 14:45:00,131.2,131.2,131.16,131.16,12400.0,99.4097,99.4097,99.3794,99.3794,12400.0
2012-03-21 14:50:00,131.17,131.17,131.09,131.12,47500.0,99.3869,99.3869,99.3263,99.3491,47500.0
2012-03-21 14:55:00,131.11,131.16,131.1,131.16,55400.0,99.3415,99.3794,99.3339,99.3794,55400.0
2012-03-21 15:00:00,131.16,131.19,131.14,131.17,32800.0,99.3794,99.4021,99.3642,99.3869,32800.0
2012-03-21 15:05:00,131.17,131.31,131.17,131.29,68800.0,99.3869,99.493,99.3869,99.4779,68800.0
2012-03-21 15:10:00,131.29,131.31,131.26,131.28,49100.0,99.4779,99.493,99.4551,99.4703,49100.0
2012-03-21 15:15:00,131.28,131.28,131.19,131.26,73900.0,99.4703,99.4703,99.4021,99.4551,73900.0
2012-03-21 15:20:00,131.26,131.27,131.24,131.27,22700.0,99.4551,99.4627,99.44,99.4627,22700.0
2012-03-21 15:25:00,131.27,131.27,131.22,131.27,92800.0,99.4627,99.4627,99.4248,99.4627,92800.0
2012-03-21 15:30:00,131.27,131.28,131.24,131.27,32400.0,99.4627,99.4703,99.44,99.4627,32400.0
2012-03-21 15:35:00,131.27,131.27,131.21,131.22,170800.0,99.4627,99.4627,99.4172,99.4248,170800.0
2012-03-21 15:40:00,131.22,131.24,131.19,131.22,153400.0,99.4248,99.44,99.4021,99.4248,153400.0
2012-03-21 15:45:00,131.22,131.26,131.19,131.21,67000.0,99.4248,99.4551,99.4021,99.4172,67000.0
2012-03-21 15:50:00,131.21,131.21,131.13,131.14,114800.0,99.4172,99.4172,99.3566,99.3642,114800.0
2012-03-21 15:55:00,131.13,131.13,130.97,130.97,226000.0,99.3566,99.3566,99.2354,99.2354,226000.0
2012-03-22 09:30:00,130.24,130.42,130.17,130.34,304500.0,98.6823,98.8187,98.6292,98.7581,304500.0
2012-03-22 09:35:00,130.36,130.42,130.27,130.36,408500.0,98.7732,98.8187,98.705,98.7732,408500.0
2012-03-22 09:40:00,130.37,130.47,130.3,130.38,375200.0,98.7808,98.8566,98.7277,98.7884,375200.0
2012-03-22 09:45:00,130.39,130.49,130.31,130.46,313900.0,98.7959,98.8717,98.7353,98.849,313900.0
2012-03-22 09:50:00,130.46,130.48,130.38,130.38,67900.0,98.849,98.8641,98.7884,98.7884,67900.0
2012-03-22 09:55:00,130.38,130.4,130.34,130.39,96800.0,98.7884,98.8035,98.7581,98.7959,96800.0
2012-03-22 10:00:00,130.4,130.55,130.33,130.5,148200.0,98.8035,98.9172,98.7505,98.8793,148200.0
2012-03-22 10:05:00,130.5,130.51,130.42,130.43,56100.0,98.8793,98.8869,98.8187,98.8262,56100.0
2012-03-22 10:10:00,130.43,130.51,130.39,130.41,50300.0,98.8262,98.8869,98.7959,98.8111,50300.0
2012-03-22 10:15:00,130.41,130.41,130.18,130.28,130200.0,98.8111,98.8111,98.6368,98.7126,130200.0
2012-03-22 10:20:00,130.29,130.38,130.27,130.34,45500.0,98.7202,98.7884,98.705,98.7581,45500.0
2012-03-22 10:25:00,130.35,130.36,130.29,130.34,50700.0,98.7656,98.7732,98.7202,98.7581,50700.0
2012-03-22 10:30:00,130.34,130.35,130.2,130.27,70200.0,98.7581,98.7656,98.652,98.705,70200.0
2012-03-22 10:35:00,130.26,130.34,130.25,130.28,69700.0,98.6974,98.7581,98.6899,98.7126,69700.0
2012-03-22 10:40:00,130.25,130.34,130.22,130.32,59600.0,98.6899,98.7581,98.6671,98.7429,59600.0
2012-03-22 10:45:00,130.33,130.34,130.11,130.14,63000.0,98.7505,98.7581,98.5838,98.6065,63000.0
2012-03-22 10:50:00,130.13,130.13,130.0,130.05,107800.0,98.5989,98.5989,98.5004,98.5383,107800.0
2012-03-22 10:55:00,130.06,130.09,130.0,130.03,56200.0,98.5459,98.5686,98.5004,98.5232,56200.0
2012-03-22 11:00:00,130.04,130.08,129.92,130.0,125100.0,98.5307,98.5611,98.4398,98.5004,125100.0
2012-03-22 11:05:00,129.99,130.01,129.86,129.91,109000.0,98.4929,98.508,98.3944,98.4322,109000.0
2012-03-22 11:10:00,129.91,130.0,129.91,129.96,134700.0,98.4322,98.5004,98.4322,98.4701,134700.0
2012-03-22 11:15:00,129.96,130.0,129.96,130.0,54100.0,98.4701,98.5004,98.4701,98.5004,54100.0
2012-03-22 11:20:00,130.0,130.12,129.99,130.1,80700.0,98.5004,98.5914,98.4929,98.5762,80700.0
2012-03-22 11:25:00,130.1,130.11,130.08,130.08,21400.0,98.5762,98.5838,98.5611,98.5611,21400.0
2012-03-22 11:30:00,130.08,130.18,130.08,130.17,111000.0,98.5611,98.6368,98.5611,98.6292,111000.0
2012-03-22 11:35:00,130.17,130.18,130.14,130.16,30400.0,98.6292,98.6368,98.6065,98.6217,30400.0
2012-03-22 11:40:00,130.16,130.18,130.1,130.12,54400.0,98.6217,98.6368,98.5762,98.5914,54400.0
2012-03-22 11:45:00,130.12,130.14,130.1,130.11,18300.0,98.5914,98.6065,98.5762,98.5838,18300.0
2012-03-22 11:50:00,130.11,130.17,130.11,130.16,28600.0,98.5838,98.6292,98.5838,98.6217,28600.0
2012-03-22 11:55:00,130.16,130.19,130.15,130.17,39900.0,98.6217,98.6444,98.6141,98.6292,39900.0
2012-03-22 12:00:00,130.18,130.31,130.18,130.3,128400.0,98.6368,98.7353,98.6368,98.7277,128400.0
2012-03-22 12:05:00,130.29,130.33,130.27,130.33,32200.0,98.7202,98.7505,98.705,98.7505,32200.0
2012-03-22 12:10:00,130.33,130.35,130.25,130.25,79800.0,98.7505,98.7656,98.6899,98.6899,79800.0
2012-03-22 12:15:00,130.26,130.3,130.25,130.28,44900.0,98.6974,98.7277,98.6899,98.7126,44900.0
2012-03-22 12:20:00,130.29,130.32,130.27,130.28,36800.0,98.7202,98.7429,98.705,98.7126,36800.0
2012-03-22 12:25:00,130.27,130.28,130.25,130.27,48800.0,98.705,98.7126,98.6899,98.705,48800.0
2012-03-22 12:30:00,130.28,130.3,130.22,130.24,25600.0,98.7126,98.7277,98.6671,98.6823,25600.0
2012-03-22 12:35:00,130.24,130.29,130.24,130.28,38500.0,98.6823,98.7202,98.6823,98.7126,38500.0
2012-03-22 12:40:00,130.28,130.28,130.23,130.24,25800.0,98.7126,98.7126,98.6747,98.6823,25800.0
2012-03-22 12:45:00,130.23,130.27,130.19,130.25,28900.0,98.6747,98.705,98.6444,98.6899,28900.0
2012-03-22 12:50:00,130.25,130.36,130.25,130.36,57300.0,98.6899,98.7732,98.6899,98.7732,57300.0
2012-03-22 12:55:00,130.35,130.36,130.33,130.36,59200.0,98.7656,98.7732,98.7505,98.7732,59200.0
2012-03-22 13:00:00,130.36,130.38,130.31,130.31,77300.0,98.7732,98.7884,98.7353,98.7353,77300.0
2012-03-22 13:05:00,130.31,130.31,130.25,130.25,60000.0,98.7353,98.7353,98.6899,98.6899,60000.0
2012-03-22 13:10:00,130.25,130.27,130.24,130.24,28500.0,98.6899,98.705,98.6823,98.6823,28500.0
2012-03-22 13:15:00,130.24,130.27,130.24,130.25,26700.0,98.6823,98.705,98.6823,98.6899,26700.0
2012-03-22 13:20:00,130.25,130.27,130.25,130.26,25700.0,98.6899,98.705,98.6899,98.6974,25700.0
2012-03-22 13:25:00,130.25,130.33,130.21,130.31,88600.0,98.6899,98.7505,98.6596,98.7353,88600.0
2012-03-22 13:30:00,130.29,130.3,130.27,130.29,19800.0,98.7202,98.7277,98.705,98.7202,19800.0
2012-03-22 13:35:00,130.27,130.34,130.27,130.33,29000.0,98.705,98.7581,98.705,98.7505,29000.0
2012-03-22 13:40:00,130.33,130.34,130.29,130.29,23000.0,98.7505,98.7581,98.7202,98.7202,23000.0
2012-03-22 13:45:00,130.29,130.31,130.28,130.29,18300.0,98.7202,98.7353,98.7126,98.7202,18300.0
2012-03-22 13:50:00,130.3,130.3,130.26,130.28,16100.0,98.7277,98.7277,98.6974,98.7126,16100.0
2012-03-22 13:55:00,130.27,130.31,130.22,130.28,36800.0,98.705,98.7353,98.6671,98.7126,36800.0
2012-03-22 14:00:00,130.28,130.28,130.2,130.25,57300.0,98.7126,98.7126,98.652,98.6899,57300.0
2012-03-22 14:05:00,130.25,130.27,130.22,130.25,32900.0,98.6899,98.705,98.6671,98.6899,32900.0
2012-03-22 14:10:00,130.24,130.27,130.24,130.25,33600.0,98.6823,98.705,98.6823,98.6899,33600.0
2012-03-22 14:15:00,130.24,130.25,130.19,130.19,27500.0,98.6823,98.6899,98.6444,98.6444,27500.0
2012-03-22 14:20:00,130.2,130.21,130.14,130.18,33400.0,98.652,98.6596,98.6065,98.6368,33400.0
2012-03-22 14:25:00,130.19,130.26,130.15,130.26,105600.0,98.6444,98.6974,98.6141,98.6974,105600.0
2012-03-22 14:30:00,130.25,130.26,130.2,130.2,22000.0,98.6899,98.6974,98.652,98.652,22000.0
2012-03-22 14:35:00,130.2,130.21,130.16,130.2,43500.0,98.652,98.6596,98.6217,98.652,43500.0
2012-03-22 14:40:00,130.2,130.2,130.16,130.18,23700.0,98.652,98.652,98.6217,98.6368,23700.0
2012-03-22 14:45:00,130.18,130.2,130.06,130.13,57500.0,98.6368,98.652,98.5459,98.5989,57500.0
2012-03-22 14:50:00,130.13,130.16,130.11,130.15,47700.0,98.5989,98.6217,98.5838,98.6141,47700.0
2012-03-22 14:55:00,130.13,130.14,130.11,130.11,24300.0,98.5989,98.6065,98.5838,98.5838,24300.0
2012-03-22 15:00:00,130.11,130.11,130.01,130.02,66200.0,98.5838,98.5838,98.508,98.5156,66200.0
2012-03-22 15:05:00,130.02,130.1,130.01,130.04,48000.0,98.5156,98.5762,98.508,98.5307,48000.0
2012-03-22 15:10:00,130.03,130.09,130.03,130.03,50000.0,98.5232,98.5686,98.5232,98.5232,50000.0
2012-03-22 15:15:00,130.03,130.03,129.9,129.94,175400.0,98.5232,98.5232,98.4247,98.455,175400.0
2012-03-22 15:20:00,129.94,130.01,129.89,130.01,75300.0,98.455,98.508,98.4171,98.508,75300.0
2012-03-22 15:25:00,130.02,130.09,130.01,130.09,48300.0,98.5156,98.5686,98.508,98.5686,48300.0
2012-03-22 15:30:00,130.07,130.08,130.03,130.05,44400.0,98.5535,98.5611,98.5232,98.5383,44400.0
2012-03-22 15:35:00,130.05,130.23,130.04,130.2,84000.0,98.5383,98.6747,98.5307,98.652,84000.0
2012-03-22 15:40:00,130.2,130.32,130.18,130.22,207900.0,98.652,98.7429,98.6368,98.6671,207900.0
2012-03-22 15:45:00,130.22,130.34,130.2,130.28,112300.0,98.6671,98.7581,98.652,98.7126,112300.0
2012-03-22 15:50:00,130.27,130.31,130.22,130.25,194100.0,98.705,98.7353,98.6671,98.6899,194100.0
2012-03-22 15:55:00,130.24,130.26,130.15,130.15,247500.0,98.6823,98.6974,98.6141,98.6141,247500.0
2012-03-23 09:30:00,130.22,130.27,130.04,130.11,105900.0,98.6671,98.705,98.5307,98.5838,105900.0
2012-03-23 09:35:00,130.11,130.11,130.0,130.02,61500.0,98.5838,98.5838,98.5004,98.5156,61500.0
2012-03-23 09:40:00,130.03,130.05,129.94,130.02,37200.0,98.5232,98.5383,98.455,98.5156,37200.0
2012-03-23 09:45:00,130.04,130.13,129.96,130.11,40500.0,98.5307,98.5989,98.4701,98.5838,40500.0
2012-03-23 09:50:00,130.12,130.21,130.09,130.21,106900.0,98.5914,98.6596,98.5686,98.6596,106900.0
2012-03-23 09:55:00,130.21,130.29,130.12,130.16,70300.0,98.6596,98.7202,98.5914,98.6217,70300.0
2012-03-23 10:00:00,130.12,130.12,129.93,130.01,99900.0,98.5914,98.5914,98.4474,98.508,99900.0
2012-03-23 10:05:00,130.0,130.02,129.8,129.82,176700.0,98.5004,98.5156,98.3489,98.3641,176700.0
2012-03-23 10:10:00,129.82,129.88,129.71,129.87,134300.0,98.3641,98.4095,98.2807,98.4019,134300.0
2012-03-23 10:15:00,129.86,129.93,129.84,129.9,40500.0,98.3944,98.4474,98.3792,98.4247,40500.0
2012-03-23 10:20:00,129.88,129.97,129.85,129.96,48800.0,98.4095,98.4777,98.3868,98.4701,48800.0
2012-03-23 10:25:00,129.95,129.99,129.9,129.9,64800.0,98.4626,98.4929,98.4247,98.4247,64800.0
2012-03-23 10:30:00,129.9,129.97,129.89,129.97,42200.0,98.4247,98.4777,98.4171,98.4777,42200.0
2012-03-23 10:35:00,129.97,130.08,129.96,130.06,59900.0,98.4777,98.5611,98.4701,98.5459,59900.0
2012-03-23 10:40:00,130.07,130.12,130.05,130.06,85400.0,98.5535,98.5914,98.5383,98.5459,85400.0
2012-03-23 10:45:00,130.07,130.13,130.05,130.1,160400.0,98.5535,98.5989,98.5383,98.5762,160400.0
2012-03-23 10:50:00,130.1,130.23,130.08,130.22,96800.0,98.5762,98.6747,98.5611,98.6671,96800.0
2012-03-23 10:55:00,130.21,130.22,130.17,130.18,55300.0,98.6596,98.6671,98.6292,98.6368,55300.0
2012-03-23 11:00:00,130.19,130.21,130.16,130.16,45600.0,98.6444,98.6596,98.6217,98.6217,45600.0
2012-03-23 11:05:00,130.16,130.21,130.15,130.18,35700.0,98.6217,98.6596,98.6141,98.6368,35700.0
2012-03-23 11:10:00,130.18,130.23,130.13,130.19,48700.0,98.6368,98.6747,98.5989,98.6444,48700.0
2012-03-23 11:15:00,130.19,130.32,130.19,130.29,82200.0,98.6444,98.7429,98.6444,98.7202,82200.0
2012-03-23 11:20:00,130.29,130.31,130.27,130.3,57100.0,98.7202,98.7353,98.705,98.7277,57100.0
2012-03-23 11:25:00,130.31,130.43,130.31,130.42,83600.0,98.7353,98.8262,98.7353,98.8187,83600.0
2012-03-23 11:30:00,130.44,130.53,130.44,130.51,82100.0,98.8338,98.902,98.8338,98.8869,82100.0
2012-03-23 11:35:00,130.5,130.51,130.46,130.47,48600.0,98.8793,98.8869,98.849,98.8566,48600.0
2012-03-23 11:40:00,130.46,130.52,130.44,130.5,31000.0,98.849,98.8944,98.8338,98.8793,31000.0
2012-03-23 11:45:00,130.51,130.55,130.48,130.55,58600.0,98.8869,98.9172,98.8641,98.9172,58600.0
2012-03-23 11:50:00,130.55,130.55,130.51,130.55,13600.0,98.9172,98.9172,98.8869,98.9172,13600.0
2012-03-23 11:55:00,130.56,130.62,130.54,130.57,92400.0,98.9247,98.9702,98.9096,98.9323,92400.0
2012-03-23 12:00:00,130.58,130.59,130.51,130.53,75600.0,98.9399,98.9475,98.8869,98.902,75600.0
2012-03-23 12:05:00,130.53,130.53,130.5,130.53,85900.0,98.902,98.902,98.8793,98.902,85900.0
2012-03-23 12:10:00,130.53,130.54,130.49,130.5,27500.0,98.902,98.9096,98.8717,98.8793,27500.0
2012-03-23 12:15:00,130.5,130.51,130.45,130.47,19700.0,98.8793,98.8869,98.8414,98.8566,19700.0
2012-03-23 12:20:00,130.48,130.49,130.43,130.44,44000.0,98.8641,98.8717,98.8262,98.8338,44000.0
2012-03-23 12:25:00,130.43,130.49,130.42,130.46,33500.0,98.8262,98.8717,98.8187,98.849,33500.0
2012-03-23 12:30:00,130.46,130.47,130.38,130.4,25800.0,98.849,98.8566,98.7884,98.8035,25800.0
2012-03-23 12:35:00,130.39,130.43,130.37,130.43,13500.0,98.7959,98.8262,98.7808,98.8262,13500.0
2012-03-23 12:40:00,130.44,130.5,130.43,130.48,19600.0,98.8338,98.8793,98.8262,98.8641,19600.0
2012-03-23 12:45:00,130.47,130.49,130.44,130.49,15500.0,98.8566,98.8717,98.8338,98.8717,15500.0
2012-03-23 12:50:00,130.49,130.52,130.45,130.52,16900.0,98.8717,98.8944,98.8414,98.8944,16900.0
2012-03-23 12:55:00,130.53,130.64,130.5,130.59,72700.0,98.902,98.9854,98.8793,98.9475,72700.0
2012-03-23 13:00:00,130.6,130.62,130.58,130.59,31400.0,98.9551,98.9702,98.9399,98.9475,31400.0
2012-03-23 13:05:00,130.6,130.64,130.59,130.62,25900.0,98.9551,98.9854,98.9475,98.9702,25900.0
2012-03-23 13:10:00,130.62,130.62,130.55,130.56,21100.0,98.9702,98.9702,98.9172,98.9247,21100.0
2012-03-23 13:15:00,130.56,130.6,130.56,130.6,20900.0,98.9247,98.9551,98.9247,98.9551,20900.0
2012-03-23 13:20:00,130.59,130.64,130.59,130.59,29700.0,98.9475,98.9854,98.9475,98.9475,29700.0
2012-03-23 13:25:00,130.58,130.63,130.58,130.62,18500.0,98.9399,98.9778,98.9399,98.9702,18500.0
2012-03-23 13:30:00,130.63,130.69,130.57,130.58,62400.0,98.9778,99.0232,98.9323,98.9399,62400.0
2012-03-23 13:35:00,130.57,130.59,130.55,130.55,28700.0,98.9323,98.9475,98.9172,98.9172,28700.0
2012-03-23 13:40:00,130.56,130.6,130.55,130.57,18200.0,98.9247,98.9551,98.9172,98.9323,18200.0
2012-03-23 13:45:00,130.57,130.61,130.56,130.61,27000.0,98.9323,98.9626,98.9247,98.9626,27000.0
2012-03-23 13:50:00,130.61,130.63,130.57,130.59,60500.0,98.9626,98.9778,98.9323,98.9475,60500.0
2012-03-23 13:55:00,130.59,130.61,130.51,130.52,28900.0,98.9475,98.9626,98.8869,98.8944,28900.0
2012-03-23 14:00:00,130.51,130.56,130.51,130.51,24900.0,98.8869,98.9247,98.8869,98.8869,24900.0
2012-03-23 14:05:00,130.51,130.55,130.51,130.53,23500.0,98.8869,98.9172,98.8869,98.902,23500.0
2012-03-23 14:10:00,130.53,130.56,130.53,130.56,10100.0,98.902,98.9247,98.902,98.9247,10100.0
2012-03-23 14:15:00,130.56,130.64,130.56,130.61,56300.0,98.9247,98.9854,98.9247,98.9626,56300.0
2012-03-23 14:20:00,130.6,130.63,130.59,130.63,4900.0,98.9551,98.9778,98.9475,98.9778,4900.0
2012-03-23 14:25:00,130.63,130.66,130.63,130.66,12200.0,98.9778,99.0005,98.9778,99.0005,12200.0
2012-03-23 14:30:00,130.66,130.66,130.61,130.62,21400.0,99.0005,99.0005,98.9626,98.9702,21400.0
2012-03-23 14:35:00,130.62,130.63,130.58,130.59,19100.0,98.9702,98.9778,98.9399,98.9475,19100.0
2012-03-23 14:40:00,130.6,130.63,130.59,130.6,20300.0,98.9551,98.9778,98.9475,98.9551,20300.0
2012-03-23 14:45:00,130.61,130.66,130.6,130.66,14200.0,98.9626,99.0005,98.9551,99.0005,14200.0
2012-03-23 14:50:00,130.67,130.71,130.66,130.67,24400.0,99.0081,99.0384,99.0005,99.0081,24400.0
2012-03-23 14:55:00,130.67,130.69,130.6,130.62,36900.0,99.0081,99.0232,98.9551,98.9702,36900.0
2012-03-23 15:00:00,130.62,130.64,130.59,130.61,21900.0,98.9702,98.9854,98.9475,98.9626,21900.0
2012-03-23 15:05:00,130.61,130.63,130.6,130.6,21700.0,98.9626,98.9778,98.9551,98.9551,21700.0
2012-03-23 15:10:00,130.61,130.61,130.52,130.59,53700.0,98.9626,98.9626,98.8944,98.9475,53700.0
2012-03-23 15:15:00,130.59,130.61,130.56,130.6,47700.0,98.9475,98.9626,98.9247,98.9551,47700.0
2012-03-23 15:20:00,130.6,130.63,130.59,130.59,60600.0,98.9551,98.9778,98.9475,98.9475,60600.0
2012-03-23 15:25:00,130.59,130.6,130.56,130.56,62800.0,98.9475,98.9551,98.9247,98.9247,62800.0
2012-03-23 15:30:00,130.56,130.63,130.56,130.61,46000.0,98.9247,98.9778,98.9247,98.9626,46000.0
2012-03-23 15:35:00,130.6,130.61,130.55,130.6,52000.0,98.9551,98.9626,98.9172,98.9551,52000.0
2012-03-23 15:40:00,130.61,130.63,130.52,130.53,79900.0,98.9626,98.9778,98.8944,98.902,79900.0
2012-03-23 15:45:00,130.52,130.59,130.47,130.53,80500.0,98.8944,98.9475,98.8566,98.902,80500.0
2012-03-23 15:50:00,130.53,130.63,130.53,130.62,74300.0,98.902,98.9778,98.902,98.9702,74300.0
2012-03-23 15:55:00,130.62,130.66,130.56,130.57,261400.0,98.9702,99.0005,98.9247,98.9323,261400.0
2012-03-26 09:30:00,131.39,131.5,131.34,131.48,199900.0,99.5536,99.637,99.5157,99.6218,199900.0
2012-03-26 09:35:00,131.48,131.59,131.46,131.58,98600.0,99.6218,99.7052,99.6067,99.6976,98600.0
2012-03-26 09:40:00,131.59,131.59,131.44,131.49,53300.0,99.7052,99.7052,99.5915,99.6294,53300.0
2012-03-26 09:45:00,131.49,131.6,131.48,131.57,112900.0,99.6294,99.7127,99.6218,99.69,112900.0
2012-03-26 09:50:00,131.56,131.57,131.49,131.5,59000.0,99.6824,99.69,99.6294,99.637,59000.0
2012-03-26 09:55:00,131.49,131.57,131.47,131.55,130800.0,99.6294,99.69,99.6142,99.6749,130800.0
2012-03-26 10:00:00,131.54,131.64,131.5,131.59,122900.0,99.6673,99.7431,99.637,99.7052,122900.0
2012-03-26 10:05:00,131.6,131.72,131.58,131.71,81600.0,99.7127,99.8037,99.6976,99.7961,81600.0
2012-03-26 10:10:00,131.71,131.81,131.71,131.79,81900.0,99.7961,99.8719,99.7961,99.8567,81900.0
2012-03-26 10:15:00,131.79,131.89,131.79,131.85,99800.0,99.8567,99.9325,99.8567,99.9022,99800.0
2012-03-26 10:20:00,131.86,131.88,131.82,131.83,94300.0,99.9097,99.9249,99.8794,99.887,94300.0
2012-03-26 10:25:00,131.85,131.89,131.85,131.86,65500.0,99.9022,99.9325,99.9022,99.9097,65500.0
2012-03-26 10:30:00,131.86,131.88,131.8,131.81,29100.0,99.9097,99.9249,99.8643,99.8719,29100.0
2012-03-26 10:35:00,131.82,131.85,131.8,131.83,16900.0,99.8794,99.9022,99.8643,99.887,16900.0
2012-03-26 10:40:00,131.81,131.89,131.79,131.84,28100.0,99.8719,99.9325,99.8567,99.8946,28100.0
2012-03-26 10:45:00,131.85,131.87,131.82,131.85,36800.0,99.9022,99.9173,99.8794,99.9022,36800.0
2012-03-26 10:50:00,131.85,131.86,131.8,131.8,18200.0,99.9022,99.9097,99.8643,99.8643,18200.0
2012-03-26 10:55:00,131.8,131.85,131.8,131.85,24800.0,99.8643,99.9022,99.8643,99.9022,24800.0
2012-03-26 11:00:00,131.85,131.86,131.74,131.79,41400.0,99.9022,99.9097,99.8188,99.8567,41400.0
2012-03-26 11:05:00,131.77,131.78,131.74,131.76,35300.0,99.8416,99.8491,99.8188,99.834,35300.0
2012-03-26 11:10:00,131.76,131.77,131.75,131.76,16100.0,99.834,99.8416,99.8264,99.834,16100.0
2012-03-26 11:15:00,131.76,131.78,131.74,131.76,23200.0,99.834,99.8491,99.8188,99.834,23200.0
2012-03-26 11:20:00,131.76,131.8,131.76,131.78,44700.0,99.834,99.8643,99.834,99.8491,44700.0
2012-03-26 11:25:00,131.78,131.79,131.76,131.77,41800.0,99.8491,99.8567,99.834,99.8416,41800.0
2012-03-26 11:30:00,131.78,131.8,131.77,131.78,11800.0,99.8491,99.8643,99.8416,99.8491,11800.0
2012-03-26 11:35:00,131.8,131.85,131.8,131.83,34500.0,99.8643,99.9022,99.8643,99.887,34500.0
2012-03-26 11:40:00,131.84,131.84,131.8,131.8,21300.0,99.8946,99.8946,99.8643,99.8643,21300.0
2012-03-26 11:45:00,131.79,131.79,131.7,131.73,174000.0,99.8567,99.8567,99.7885,99.8112,174000.0
2012-03-26 11:50:00,131.73,131.75,131.72,131.73,29700.0,99.8112,99.8264,99.8037,99.8112,29700.0
2012-03-26 11:55:00,131.73,131.76,131.72,131.73,30900.0,99.8112,99.834,99.8037,99.8112,30900.0
2012-03-26 12:00:00,131.72,131.75,131.71,131.71,48100.0,99.8037,99.8264,99.7961,99.7961,48100.0
2012-03-26 12:05:00,131.71,131.71,131.64,131.65,154100.0,99.7961,99.7961,99.7431,99.7506,154100.0
2012-03-26 12:10:00,131.65,131.65,131.61,131.62,77900.0,99.7506,99.7506,99.7203,99.7279,77900.0
2012-03-26 12:15:00,131.62,131.65,131.62,131.64,32400.0,99.7279,99.7506,99.7279,99.7431,32400.0
2012-03-26 12:20:00,131.64,131.67,131.58,131.6,25600.0,99.7431,99.7658,99.6976,99.7127,25600.0
2012-03-26 12:25:00,131.6,131.64,131.59,131.63,28300.0,99.7127,99.7431,99.7052,99.7355,28300.0
2012-03-26 12:30:00,131.62,131.65,131.6,131.64,38200.0,99.7279,99.7506,99.7127,99.7431,38200.0
2012-03-26 12:35:00,131.65,131.65,131.6,131.61,26700.0,99.7506,99.7506,99.7127,99.7203,26700.0
2012-03-26 12:40:00,131.6,131.64,131.6,131.63,22800.0,99.7127,99.7431,99.7127,99.7355,22800.0
2012-03-26 12:45:00,131.63,131.64,131.6,131.64,32200.0,99.7355,99.7431,99.7127,99.7431,32200.0
2012-03-26 12:50:00,131.64,131.68,131.64,131.66,31400.0,99.7431,99.7734,99.7431,99.7582,31400.0
2012-03-26 12:55:00,131.66,131.67,131.64,131.65,14800.0,99.7582,99.7658,99.7431,99.7506,14800.0
2012-03-26 13:00:00,131.66,131.67,131.65,131.65,20000.0,99.7582,99.7658,99.7506,99.7506,20000.0
2012-03-26 13:05:00,131.66,131.7,131.66,131.7,8600.0,99.7582,99.7885,99.7582,99.7885,8600.0
2012-03-26 13:10:00,131.7,131.7,131.67,131.67,15800.0,99.7885,99.7885,99.7658,99.7658,15800.0
2012-03-26 13:15:00,131.67,131.71,131.67,131.69,17300.0,99.7658,99.7961,99.7658,99.7809,17300.0
2012-03-26 13:20:00,131.69,131.7,131.69,131.7,13300.0,99.7809,99.7885,99.7809,99.7885,13300.0
2012-03-26 13:25:00,131.7,131.76,131.7,131.73,36800.0,99.7885,99.834,99.7885,99.8112,36800.0
2012-03-26 13:30:00,131.74,131.79,131.73,131.78,27300.0,99.8188,99.8567,99.8112,99.8491,27300.0
2012-03-26 13:35:00,131.78,131.83,131.78,131.8,28700.0,99.8491,99.887,99.8491,99.8643,28700.0
2012-03-26 13:40:00,131.79,131.8,131.77,131.78,16400.0,99.8567,99.8643,99.8416,99.8491,16400.0
2012-03-26 13:45:00,131.78,131.81,131.77,131.77,33900.0,99.8491,99.8719,99.8416,99.8416,33900.0
2012-03-26 13:50:00,131.77,131.78,131.77,131.78,5900.0,99.8416,99.8491,99.8416,99.8491,5900.0
2012-03-26 13:55:00,131.77,131.79,131.76,131.77,11300.0,99.8416,99.8567,99.834,99.8416,11300.0
2012-03-26 14:00:00,131.77,131.78,131.76,131.78,3500.0,99.8416,99.8491,99.834,99.8491,3500.0
2012-03-26 14:05:00,131.79,131.81,131.76,131.81,18900.0,99.8567,99.8719,99.834,99.8719,18900.0
2012-03-26 14:10:00,131.82,131.83,131.79,131.82,23900.0,99.8794,99.887,99.8567,99.8794,23900.0
2012-03-26 14:15:00,131.82,131.83,131.79,131.8,46000.0,99.8794,99.887,99.8567,99.8643,46000.0
2012-03-26 14:20:00,131.8,131.9,131.8,131.86,61100.0,99.8643,99.9401,99.8643,99.9097,61100.0
2012-03-26 14:25:00,131.87,131.87,131.82,131.83,24300.0,99.9173,99.9173,99.8794,99.887,24300.0
2012-03-26 14:30:00,131.84,131.86,131.82,131.84,29100.0,99.8946,99.9097,99.8794,99.8946,29100.0
2012-03-26 14:35:00,131.84,131.84,131.81,131.83,33200.0,99.8946,99.8946,99.8719,99.887,33200.0
2012-03-26 14:40:00,131.83,131.91,131.82,131.87,46800.0,99.887,99.9476,99.8794,99.9173,46800.0
2012-03-26 14:45:00,131.88,131.88,131.85,131.87,43300.0,99.9249,99.9249,99.9022,99.9173,43300.0
2012-03-26 14:50:00,131.87,131.88,131.84,131.85,39500.0,99.9173,99.9249,99.8946,99.9022,39500.0
2012-03-26 14:55:00,131.86,131.98,131.86,131.93,145100.0,99.9097,100.0007,99.9097,99.9628,145100.0
2012-03-26 15:00:00,131.93,132.04,131.89,132.03,132400.0,99.9628,100.0461,99.9325,100.0386,132400.0
2012-03-26 15:05:00,132.04,132.09,132.01,132.02,63700.0,100.0461,100.084,100.0234,100.031,63700.0
2012-03-26 15:10:00,132.03,132.08,132.03,132.07,17500.0,100.0386,100.0764,100.0386,100.0689,17500.0
2012-03-26 15:15:00,132.06,132.12,132.05,132.1,101300.0,100.0613,100.1068,100.0537,100.0916,101300.0
2012-03-26 15:20:00,132.1,132.1,132.0,132.03,60900.0,100.0916,100.0916,100.0158,100.0386,60900.0
2012-03-26 15:25:00,132.02,132.04,132.0,132.03,26900.0,100.031,100.0461,100.0158,100.0386,26900.0
2012-03-26 15:30:00,132.02,132.04,131.92,131.93,49500.0,100.031,100.0461,99.9552,99.9628,49500.0
2012-03-26 15:35:00,131.93,131.97,131.88,131.92,90000.0,99.9628,99.9931,99.9249,99.9552,90000.0
2012-03-26 15:40:00,131.92,132.0,131.9,131.97,200700.0,99.9552,100.0158,99.9401,99.9931,200700.0
2012-03-26 15:45:00,131.98,132.09,131.95,132.08,233800.0,100.0007,100.084,99.9779,100.0764,233800.0
2012-03-26 15:50:00,132.08,132.1,132.02,132.03,137900.0,100.0764,100.0916,100.031,100.0386,137900.0
2012-03-26 15:55:00,132.03,132.14,132.01,132.1,414500.0,100.0386,100.1219,100.0234,100.0916,414500.0
2012-03-27 09:30:00,132.21,132.35,132.2,132.28,104100.0,100.1749,100.281,100.1674,100.228,104100.0
2012-03-27 09:35:00,132.27,132.27,132.16,132.23,76500.0,100.2204,100.2204,100.1371,100.1901,76500.0
2012-03-27 09:40:00,132.23,132.26,132.16,132.21,117900.0,100.1901,100.2128,100.1371,100.1749,117900.0
2012-03-27 09:45:00,132.22,132.29,132.2,132.25,99400.0,100.1825,100.2356,100.1674,100.2053,99400.0
2012-03-27 09:50:00,132.25,132.29,132.17,132.18,60500.0,100.2053,100.2356,100.1446,100.1522,60500.0
2012-03-27 09:55:00,132.19,132.28,132.19,132.24,47300.0,100.1598,100.228,100.1598,100.1977,47300.0
2012-03-27 10:00:00,132.25,132.25,132.02,132.02,94000.0,100.2053,100.2053,100.031,100.031,94000.0
2012-03-27 10:05:00,132.02,132.03,131.93,132.01,176800.0,100.031,100.0386,99.9628,100.0234,176800.0
2012-03-27 10:10:00,132.01,132.07,131.99,132.03,115500.0,100.0234,100.0689,100.0083,100.0386,115500.0
2012-03-27 10:15:00,132.05,132.14,132.05,132.12,95000.0,100.0537,100.1219,100.0537,100.1068,95000.0
2012-03-27 10:20:00,132.11,132.11,132.04,132.05,82500.0,100.0992,100.0992,100.0461,100.0537,82500.0
2012-03-27 10:25:00,132.05,132.06,131.99,132.06,66100.0,100.0537,100.0613,100.0083,100.0613,66100.0
2012-03-27 10:30:00,132.07,132.13,132.02,132.06,60300.0,100.0689,100.1143,100.031,100.0613,60300.0
2012-03-27 10:35:00,132.05,132.17,132.03,132.11,54500.0,100.0537,100.1446,100.0386,100.0992,54500.0
2012-03-27 10:40:00,132.12,132.12,132.02,132.03,38200.0,100.1068,100.1068,100.031,100.0386,38200.0
2012-03-27 10:45:00,132.03,132.11,132.03,132.07,13900.0,100.0386,100.0992,100.0386,100.0689,13900.0
2012-03-27 10:50:00,132.06,132.06,131.93,131.99,68500.0,100.0613,100.0613,99.9628,100.0083,68500.0
2012-03-27 10:55:00,131.98,131.99,131.96,131.97,39100.0,100.0007,100.0083,99.9855,99.9931,39100.0
2012-03-27 11:00:00,131.99,132.06,131.99,132.02,38700.0,100.0083,100.0613,100.0083,100.031,38700.0
2012-03-27 11:05:00,132.03,132.04,131.96,132.04,48800.0,100.0386,100.0461,99.9855,100.0461,48800.0
2012-03-27 11:10:00,132.04,132.11,132.01,132.1,68100.0,100.0461,100.0992,100.0234,100.0916,68100.0
2012-03-27 11:15:00,132.08,132.1,132.03,132.08,28200.0,100.0764,100.0916,100.0386,100.0764,28200.0
2012-03-27 11:20:00,132.09,132.14,132.08,132.08,62200.0,100.084,100.1219,100.0764,100.0764,62200.0
2012-03-27 11:25:00,132.09,132.12,132.04,132.07,34500.0,100.084,100.1068,100.0461,100.0689,34500.0
2012-03-27 11:30:00,132.07,132.11,132.06,132.1,52600.0,100.0689,100.0992,100.0613,100.0916,52600.0
2012-03-27 11:35:00,132.09,132.1,132.04,132.06,31900.0,100.084,100.0916,100.0461,100.0613,31900.0
2012-03-27 11:40:00,132.05,132.06,132.02,132.04,30700.0,100.0537,100.0613,100.031,100.0461,30700.0
2012-03-27 11:45:00,132.04,132.07,132.03,132.07,34600.0,100.0461,100.0689,100.0386,100.0689,34600.0
2012-03-27 11:50:00,132.07,132.16,132.06,132.15,43100.0,100.0689,100.1371,100.0613,100.1295,43100.0
2012-03-27 11:55:00,132.15,132.17,132.13,132.15,37000.0,100.1295,100.1446,100.1143,100.1295,37000.0
2012-03-27 12:00:00,132.15,132.25,132.15,132.2,64000.0,100.1295,100.2053,100.1295,100.1674,64000.0
2012-03-27 12:05:00,132.19,132.2,132.17,132.19,45100.0,100.1598,100.1674,100.1446,100.1598,45100.0
2012-03-27 12:10:00,132.19,132.22,132.18,132.22,22600.0,100.1598,100.1825,100.1522,100.1825,22600.0
2012-03-27 12:15:00,132.22,132.24,132.21,132.21,13500.0,100.1825,100.1977,100.1749,100.1749,13500.0
2012-03-27 12:20:00,132.2,132.22,132.17,132.17,13100.0,100.1674,100.1825,100.1446,100.1446,13100.0
2012-03-27 12:25:00,132.17,132.18,132.12,132.14,20100.0,100.1446,100.1522,100.1068,100.1219,20100.0
2012-03-27 12:30:00,132.13,132.14,132.11,132.12,24900.0,100.1143,100.1219,100.0992,100.1068,24900.0
2012-03-27 12:35:00,132.12,132.16,132.12,132.15,18000.0,100.1068,100.1371,100.1068,100.1295,18000.0
2012-03-27 12:40:00,132.14,132.15,132.13,132.13,12100.0,100.1219,100.1295,100.1143,100.1143,12100.0
2012-03-27 12:45:00,132.12,132.14,132.09,132.1,26700.0,100.1068,100.1219,100.084,100.0916,26700.0
2012-03-27 12:50:00,132.1,132.1,132.05,132.07,16800.0,100.0916,100.0916,100.0537,100.0689,16800.0
2012-03-27 12:55:00,132.08,132.15,132.08,132.14,19100.0,100.0764,100.1295,100.0764,100.1219,19100.0
2012-03-27 13:00:00,132.13,132.18,132.12,132.14,14100.0,100.1143,100.1522,100.1068,100.1219,14100.0
2012-03-27 13:05:00,132.15,132.16,132.12,132.16,18400.0,100.1295,100.1371,100.1068,100.1371,18400.0
2012-03-27 13:10:00,132.15,132.15,132.11,132.14,13300.0,100.1295,100.1295,100.0992,100.1219,13300.0
2012-03-27 13:15:00,132.14,132.14,132.03,132.04,29700.0,100.1219,100.1219,100.0386,100.0461,29700.0
2012-03-27 13:20:00,132.04,132.06,131.98,131.99,17700.0,100.0461,100.0613,100.0007,100.0083,17700.0
2012-03-27 13:25:00,132.0,132.05,131.99,132.04,22900.0,100.0158,100.0537,100.0083,100.0461,22900.0
2012-03-27 13:30:00,132.05,132.05,132.0,132.01,16200.0,100.0537,100.0537,100.0158,100.0234,16200.0
2012-03-27 13:35:00,132.02,132.04,131.98,132.03,17500.0,100.031,100.0461,100.0007,100.0386,17500.0
2012-03-27 13:40:00,132.02,132.03,132.0,132.02,19300.0,100.031,100.0386,100.0158,100.031,19300.0
2012-03-27 13:45:00,132.02,132.08,132.01,132.08,15600.0,100.031,100.0764,100.0234,100.0764,15600.0
2012-03-27 13:50:00,132.07,132.1,132.07,132.07,25800.0,100.0689,100.0916,100.0689,100.0689,25800.0
2012-03-27 13:55:00,132.08,132.09,132.06,132.08,13600.0,100.0764,100.084,100.0613,100.0764,13600.0
2012-03-27 14:00:00,132.09,132.09,132.04,132.06,24000.0,100.084,100.084,100.0461,100.0613,24000.0
2012-03-27 14:05:00,132.06,132.09,132.04,132.09,24200.0,100.0613,100.084,100.0461,100.084,24200.0
2012-03-27 14:10:00,132.08,132.15,132.08,132.12,45300.0,100.0764,100.1295,100.0764,100.1068,45300.0
2012-03-27 14:15:00,132.13,132.16,132.12,132.16,17500.0,100.1143,100.1371,100.1068,100.1371,17500.0
2012-03-27 14:20:00,132.16,132.16,132.11,132.12,26400.0,100.1371,100.1371,100.0992,100.1068,26400.0
2012-03-27 14:25:00,132.12,132.14,132.11,132.13,16400.0,100.1068,100.1219,100.0992,100.1143,16400.0
2012-03-27 14:30:00,132.14,132.15,132.11,132.12,20700.0,100.1219,100.1295,100.0992,100.1068,20700.0
2012-03-27 14:35:00,132.12,132.13,132.06,132.08,26000.0,100.1068,100.1143,100.0613,100.0764,26000.0
2012-03-27 14:40:00,132.08,132.14,132.08,132.12,22500.0,100.0764,100.1219,100.0764,100.1068,22500.0
2012-03-27 14:45:00,132.12,132.12,132.08,132.11,18700.0,100.1068,100.1068,100.0764,100.0992,18700.0
2012-03-27 14:50:00,132.12,132.14,132.07,132.08,36000.0,100.1068,100.1219,100.0689,100.0764,36000.0
2012-03-27 14:55:00,132.09,132.12,132.05,132.09,20200.0,100.084,100.1068,100.0537,100.084,20200.0
2012-03-27 15:00:00,132.09,132.1,132.07,132.1,24300.0,100.084,100.0916,100.0689,100.0916,24300.0
2012-03-27 15:05:00,132.1,132.16,132.1,132.14,33800.0,100.0916,100.1371,100.0916,100.1219,33800.0
2012-03-27 15:10:00,132.14,132.15,132.09,132.09,18700.0,100.1219,100.1295,100.084,100.084,18700.0
2012-03-27 15:15:00,132.09,132.09,131.97,132.01,57700.0,100.084,100.084,99.9931,100.0234,57700.0
2012-03-27 15:20:00,132.0,132.0,131.86,131.97,72500.0,100.0158,100.0158,99.9097,99.9931,72500.0
2012-03-27 15:25:00,131.96,131.97,131.91,131.92,35700.0,99.9855,99.9931,99.9476,99.9552,35700.0
2012-03-27 15:30:00,131.91,132.0,131.91,131.96,33100.0,99.9476,100.0158,99.9476,99.9855,33100.0
2012-03-27 15:35:00,131.96,131.97,131.89,131.94,63000.0,99.9855,99.9931,99.9325,99.9704,63000.0
2012-03-27 15:40:00,131.94,131.95,131.9,131.93,31100.0,99.9704,99.9779,99.9401,99.9628,31100.0
2012-03-27 15:45:00,131.93,131.93,131.71,131.77,147500.0,99.9628,99.9628,99.7961,99.8416,147500.0
2012-03-27 15:50:00,131.76,131.82,131.73,131.76,128300.0,99.834,99.8794,99.8112,99.834,128300.0
2012-03-27 15:55:00,131.75,131.76,131.65,131.68,231800.0,99.8264,99.834,99.7506,99.7734,231800.0
2012-03-28 09:30:00,131.73,131.84,131.71,131.75,210300.0,99.8112,99.8946,99.7961,99.8264,210300.0
2012-03-28 09:35:00,131.75,131.85,131.7,131.84,70300.0,99.8264,99.9022,99.7885,99.8946,70300.0
2012-03-28 09:40:00,131.85,131.86,131.54,131.54,153500.0,99.9022,99.9097,99.6673,99.6673,153500.0
2012-03-28 09:45:00,131.54,131.6,131.51,131.52,115200.0,99.6673,99.7127,99.6446,99.6521,115200.0
2012-03-28 09:50:00,131.52,131.67,131.49,131.66,67200.0,99.6521,99.7658,99.6294,99.7582,67200.0
2012-03-28 09:55:00,131.66,131.7,131.55,131.65,100700.0,99.7582,99.7885,99.6749,99.7506,100700.0
2012-03-28 10:00:00,131.67,131.77,131.65,131.75,71200.0,99.7658,99.8416,99.7506,99.8264,71200.0
2012-03-28 10:05:00,131.76,131.76,131.68,131.69,63700.0,99.834,99.834,99.7734,99.7809,63700.0
2012-03-28 10:10:00,131.69,131.78,131.64,131.78,19300.0,99.7809,99.8491,99.7431,99.8491,19300.0
2012-03-28 10:15:00,131.78,131.78,131.58,131.62,39900.0,99.8491,99.8491,99.6976,99.7279,39900.0
2012-03-28 10:20:00,131.6,131.7,131.6,131.65,14400.0,99.7127,99.7885,99.7127,99.7506,14400.0
2012-03-28 10:25:00,131.64,131.65,131.5,131.57,43400.0,99.7431,99.7506,99.637,99.69,43400.0
2012-03-28 10:30:00,131.56,131.56,131.32,131.37,136000.0,99.6824,99.6824,99.5006,99.5385,136000.0
2012-03-28 10:35:00,131.36,131.44,131.34,131.42,54200.0,99.5309,99.5915,99.5157,99.5764,54200.0
2012-03-28 10:40:00,131.42,131.43,131.31,131.38,65200.0,99.5764,99.5839,99.493,99.5461,65200.0
2012-03-28 10:45:00,131.37,131.38,131.3,131.33,59900.0,99.5385,99.5461,99.4854,99.5082,59900.0
2012-03-28 10:50:00,131.32,131.32,131.19,131.26,154300.0,99.5006,99.5006,99.4021,99.4551,154300.0
2012-03-28 10:55:00,131.26,131.34,131.2,131.34,102800.0,99.4551,99.5157,99.4097,99.5157,102800.0
2012-03-28 11:00:00,131.33,131.41,131.28,131.31,168900.0,99.5082,99.5688,99.4703,99.493,168900.0
2012-03-28 11:05:00,131.31,131.34,131.28,131.34,46700.0,99.493,99.5157,99.4703,99.5157,46700.0
2012-03-28 11:10:00,131.34,131.46,131.3,131.42,138000.0,99.5157,99.6067,99.4854,99.5764,138000.0
2012-03-28 11:15:00,131.42,131.45,131.4,131.43,25700.0,99.5764,99.5991,99.5612,99.5839,25700.0
2012-03-28 11:20:00,131.44,131.44,131.35,131.35,14100.0,99.5915,99.5915,99.5233,99.5233,14100.0
2012-03-28 11:25:00,131.35,131.36,131.3,131.32,45300.0,99.5233,99.5309,99.4854,99.5006,45300.0
2012-03-28 11:30:00,131.32,131.33,131.25,131.29,40500.0,99.5006,99.5082,99.4476,99.4779,40500.0
2012-03-28 11:35:00,131.27,131.27,131.21,131.24,64000.0,99.4627,99.4627,99.4172,99.44,64000.0
2012-03-28 11:40:00,131.26,131.28,131.21,131.21,59500.0,99.4551,99.4703,99.4172,99.4172,59500.0
2012-03-28 11:45:00,131.21,131.21,130.96,130.96,133400.0,99.4172,99.4172,99.2278,99.2278,133400.0
2012-03-28 11:50:00,130.96,130.96,130.71,130.77,139500.0,99.2278,99.2278,99.0384,99.0839,139500.0
2012-03-28 11:55:00,130.77,130.78,130.55,130.77,191500.0,99.0839,99.0914,98.9172,99.0839,191500.0
2012-03-28 12:00:00,130.77,130.8,130.74,130.79,47300.0,99.0839,99.1066,99.0611,99.099,47300.0
2012-03-28 12:05:00,130.79,130.9,130.78,130.82,47600.0,99.099,99.1824,99.0914,99.1217,47600.0
2012-03-28 12:10:00,130.81,130.81,130.72,130.74,58700.0,99.1142,99.1142,99.046,99.0611,58700.0
2012-03-28 12:15:00,130.73,130.95,130.73,130.91,75700.0,99.0536,99.2202,99.0536,99.1899,75700.0
2012-03-28 12:20:00,130.89,130.9,130.83,130.83,17800.0,99.1748,99.1824,99.1293,99.1293,17800.0
2012-03-28 12:25:00,130.82,130.9,130.81,130.9,30500.0,99.1217,99.1824,99.1142,99.1824,30500.0
2012-03-28 12:30:00,130.91,130.95,130.81,130.82,48800.0,99.1899,99.2202,99.1142,99.1217,48800.0
2012-03-28 12:35:00,130.82,130.83,130.74,130.78,24000.0,99.1217,99.1293,99.0611,99.0914,24000.0
2012-03-28 12:40:00,130.8,130.86,130.78,130.78,29800.0,99.1066,99.1521,99.0914,99.0914,29800.0
2012-03-28 12:45:00,130.78,130.85,130.77,130.85,28000.0,99.0914,99.1445,99.0839,99.1445,28000.0
2012-03-28 12:50:00,130.84,130.84,130.78,130.78,44000.0,99.1369,99.1369,99.0914,99.0914,44000.0
2012-03-28 12:55:00,130.79,130.85,130.77,130.84,25300.0,99.099,99.1445,99.0839,99.1369,25300.0
2012-03-28 13:00:00,130.83,130.92,130.83,130.9,71500.0,99.1293,99.1975,99.1293,99.1824,71500.0
2012-03-28 13:05:00,130.89,130.89,130.85,130.87,13800.0,99.1748,99.1748,99.1445,99.1596,13800.0
2012-03-28 13:10:00,130.87,130.88,130.75,130.77,21200.0,99.1596,99.1672,99.0687,99.0839,21200.0
2012-03-28 13:15:00,130.78,130.8,130.75,130.8,20900.0,99.0914,99.1066,99.0687,99.1066,20900.0
2012-03-28 13:20:00,130.8,130.8,130.65,130.7,63800.0,99.1066,99.1066,98.9929,99.0308,63800.0
2012-03-28 13:25:00,130.69,130.75,130.68,130.74,22500.0,99.0232,99.0687,99.0157,99.0611,22500.0
2012-03-28 13:30:00,130.74,130.77,130.7,130.71,28100.0,99.0611,99.0839,99.0308,99.0384,28100.0
2012-03-28 13:35:00,130.71,130.78,130.66,130.77,46800.0,99.0384,99.0914,99.0005,99.0839,46800.0
2012-03-28 13:40:00,130.77,130.83,130.77,130.77,30700.0,99.0839,99.1293,99.0839,99.0839,30700.0
2012-03-28 13:45:00,130.76,130.76,130.68,130.68,28800.0,99.0763,99.0763,99.0157,99.0157,28800.0
2012-03-28 13:50:00,130.67,130.67,130.62,130.67,31500.0,99.0081,99.0081,98.9702,99.0081,31500.0
2012-03-28 13:55:00,130.66,130.72,130.66,130.69,22700.0,99.0005,99.046,99.0005,99.0232,22700.0
2012-03-28 14:00:00,130.7,130.7,130.58,130.59,23600.0,99.0308,99.0308,98.9399,98.9475,23600.0
2012-03-28 14:05:00,130.6,130.6,130.45,130.5,113900.0,98.9551,98.9551,98.8414,98.8793,113900.0
2012-03-28 14:10:00,130.49,130.52,130.41,130.52,45100.0,98.8717,98.8944,98.8111,98.8944,45100.0
2012-03-28 14:15:00,130.52,130.57,130.51,130.51,31500.0,98.8944,98.9323,98.8869,98.8869,31500.0
2012-03-28 14:20:00,130.52,130.54,130.5,130.53,16600.0,98.8944,98.9096,98.8793,98.902,16600.0
2012-03-28 14:25:00,130.53,130.57,130.48,130.55,38700.0,98.902,98.9323,98.8641,98.9172,38700.0
2012-03-28 14:30:00,130.55,130.61,130.54,130.61,20200.0,98.9172,98.9626,98.9096,98.9626,20200.0
2012-03-28 14:35:00,130.62,130.7,130.62,130.64,32200.0,98.9702,99.0308,98.9702,98.9854,32200.0
2012-03-28 14:40:00,130.64,130.69,130.63,130.68,30900.0,98.9854,99.0232,98.9778,99.0157,30900.0
2012-03-28 14:45:00,130.69,130.76,130.69,130.71,87100.0,99.0232,99.0763,99.0232,99.0384,87100.0
2012-03-28 14:50:00,130.72,130.74,130.7,130.71,32800.0,99.046,99.0611,99.0308,99.0384,32800.0
2012-03-28 14:55:00,130.7,130.8,130.7,130.79,37700.0,99.0308,99.1066,99.0308,99.099,37700.0
2012-03-28 15:00:00,130.78,130.87,130.78,130.82,79400.0,99.0914,99.1596,99.0914,99.1217,79400.0
2012-03-28 15:05:00,130.82,130.83,130.79,130.8,41200.0,99.1217,99.1293,99.099,99.1066,41200.0
2012-03-28 15:10:00,130.8,130.83,130.74,130.75,28700.0,99.1066,99.1293,99.0611,99.0687,28700.0
2012-03-28 15:15:00,130.76,130.81,130.73,130.74,22400.0,99.0763,99.1142,99.0536,99.0611,22400.0
2012-03-28 15:20:00,130.74,130.81,130.69,130.81,51900.0,99.0611,99.1142,99.0232,99.1142,51900.0
2012-03-28 15:25:00,130.8,130.8,130.7,130.76,29400.0,99.1066,99.1066,99.0308,99.0763,29400.0
2012-03-28 15:30:00,130.75,130.83,130.73,130.81,54500.0,99.0687,99.1293,99.0536,99.1142,54500.0
2012-03-28 15:35:00,130.81,130.81,130.65,130.77,105900.0,99.1142,99.1142,98.9929,99.0839,105900.0
2012-03-28 15:40:00,130.78,130.9,130.76,130.9,57000.0,99.0914,99.1824,99.0763,99.1824,57000.0
2012-03-28 15:45:00,130.91,130.95,130.86,130.89,116900.0,99.1899,99.2202,99.1521,99.1748,116900.0
2012-03-28 15:50:00,130.88,130.92,130.8,130.85,99900.0,99.1672,99.1975,99.1066,99.1445,99900.0
2012-03-28 15:55:00,130.86,131.0,130.86,130.99,248100.0,99.1521,99.2581,99.1521,99.2506,248100.0
2012-03-29 09:30:00,130.27,130.37,130.26,130.35,122300.0,98.705,98.7808,98.6974,98.7656,122300.0
2012-03-29 09:35:00,130.37,130.43,130.36,130.4,30100.0,98.7808,98.8262,98.7732,98.8035,30100.0
2012-03-29 09:40:00,130.41,130.41,130.31,130.31,79200.0,98.8111,98.8111,98.7353,98.7353,79200.0
2012-03-29 09:45:00,130.32,130.59,130.31,130.56,74100.0,98.7429,98.9475,98.7353,98.9247,74100.0
2012-03-29 09:50:00,130.56,130.56,130.39,130.46,91300.0,98.9247,98.9247,98.7959,98.849,91300.0
2012-03-29 09:55:00,130.46,130.46,130.18,130.33,134300.0,98.849,98.849,98.6368,98.7505,134300.0
2012-03-29 10:00:00,130.31,130.55,130.29,130.53,71500.0,98.7353,98.9172,98.7202,98.902,71500.0
2012-03-29 10:05:00,130.53,130.55,130.45,130.47,28600.0,98.902,98.9172,98.8414,98.8566,28600.0
2012-03-29 10:10:00,130.46,130.46,130.31,130.33,67700.0,98.849,98.849,98.7353,98.7505,67700.0
2012-03-29 10:15:00,130.35,130.4,130.19,130.25,138500.0,98.7656,98.8035,98.6444,98.6899,138500.0
2012-03-29 10:20:00,130.26,130.36,130.24,130.31,35700.0,98.6974,98.7732,98.6823,98.7353,35700.0
2012-03-29 10:25:00,130.3,130.31,130.12,130.14,93600.0,98.7277,98.7353,98.5914,98.6065,93600.0
2012-03-29 10:30:00,130.14,130.2,130.07,130.12,64400.0,98.6065,98.652,98.5535,98.5914,64400.0
2012-03-29 10:35:00,130.12,130.14,130.04,130.11,42200.0,98.5914,98.6065,98.5307,98.5838,42200.0
2012-03-29 10:40:00,130.1,130.27,130.1,130.27,46100.0,98.5762,98.705,98.5762,98.705,46100.0
2012-03-29 10:45:00,130.27,130.28,130.2,130.23,42000.0,98.705,98.7126,98.652,98.6747,42000.0
2012-03-29 10:50:00,130.23,130.26,130.19,130.25,20600.0,98.6747,98.6974,98.6444,98.6899,20600.0
2012-03-29 10:55:00,130.24,130.37,130.22,130.36,60300.0,98.6823,98.7808,98.6671,98.7732,60300.0
2012-03-29 11:00:00,130.35,130.43,130.28,130.4,82200.0,98.7656,98.8262,98.7126,98.8035,82200.0
2012-03-29 11:05:00,130.41,130.45,130.38,130.42,44000.0,98.8111,98.8414,98.7884,98.8187,44000.0
2012-03-29 11:10:00,130.42,130.44,130.33,130.37,27600.0,98.8187,98.8338,98.7505,98.7808,27600.0
2012-03-29 11:15:00,130.38,130.42,130.28,130.3,49000.0,98.7884,98.8187,98.7126,98.7277,49000.0
2012-03-29 11:20:00,130.3,130.37,130.29,130.33,81600.0,98.7277,98.7808,98.7202,98.7505,81600.0
2012-03-29 11:25:00,130.32,130.39,130.19,130.19,52600.0,98.7429,98.7959,98.6444,98.6444,52600.0
2012-03-29 11:30:00,130.17,130.26,130.15,130.24,66200.0,98.6292,98.6974,98.6141,98.6823,66200.0
2012-03-29 11:35:00,130.24,130.25,130.15,130.18,92700.0,98.6823,98.6899,98.6141,98.6368,92700.0
2012-03-29 11:40:00,130.18,130.31,130.18,130.25,38100.0,98.6368,98.7353,98.6368,98.6899,38100.0
2012-03-29 11:45:00,130.25,130.3,130.25,130.28,28500.0,98.6899,98.7277,98.6899,98.7126,28500.0
2012-03-29 11:50:00,130.27,130.27,130.13,130.16,64000.0,98.705,98.705,98.5989,98.6217,64000.0
2012-03-29 11:55:00,130.17,130.21,130.1,130.21,91800.0,98.6292,98.6596,98.5762,98.6596,91800.0
2012-03-29 12:00:00,130.22,130.27,130.19,130.26,47100.0,98.6671,98.705,98.6444,98.6974,47100.0
2012-03-29 12:05:00,130.28,130.34,130.28,130.32,31100.0,98.7126,98.7581,98.7126,98.7429,31100.0
2012-03-29 12:10:00,130.31,130.31,130.26,130.28,61500.0,98.7353,98.7353,98.6974,98.7126,61500.0
2012-03-29 12:15:00,130.29,130.29,130.26,130.29,20600.0,98.7202,98.7202,98.6974,98.7202,20600.0
2012-03-29 12:20:00,130.27,130.28,130.2,130.23,30500.0,98.705,98.7126,98.652,98.6747,30500.0
2012-03-29 12:25:00,130.23,130.29,130.22,130.23,17600.0,98.6747,98.7202,98.6671,98.6747,17600.0
2012-03-29 12:30:00,130.23,130.26,130.18,130.2,51100.0,98.6747,98.6974,98.6368,98.652,51100.0
2012-03-29 12:35:00,130.19,130.32,130.16,130.32,120100.0,98.6444,98.7429,98.6217,98.7429,120100.0
2012-03-29 12:40:00,130.31,130.35,130.29,130.34,36400.0,98.7353,98.7656,98.7202,98.7581,36400.0
2012-03-29 12:45:00,130.34,130.36,130.3,130.32,41000.0,98.7581,98.7732,98.7277,98.7429,41000.0
2012-03-29 12:50:00,130.31,130.47,130.31,130.47,42200.0,98.7353,98.8566,98.7353,98.8566,42200.0
2012-03-29 12:55:00,130.48,130.55,130.47,130.53,45800.0,98.8641,98.9172,98.8566,98.902,45800.0
2012-03-29 13:00:00,130.52,130.52,130.45,130.45,61600.0,98.8944,98.8944,98.8414,98.8414,61600.0
2012-03-29 13:05:00,130.45,130.46,130.41,130.43,26600.0,98.8414,98.849,98.8111,98.8262,26600.0
2012-03-29 13:10:00,130.43,130.45,130.33,130.37,34700.0,98.8262,98.8414,98.7505,98.7808,34700.0
2012-03-29 13:15:00,130.37,130.39,130.34,130.35,14000.0,98.7808,98.7959,98.7581,98.7656,14000.0
2012-03-29 13:20:00,130.36,130.42,130.35,130.38,21000.0,98.7732,98.8187,98.7656,98.7884,21000.0
2012-03-29 13:25:00,130.38,130.41,130.34,130.41,43700.0,98.7884,98.8111,98.7581,98.8111,43700.0
2012-03-29 13:30:00,130.41,130.43,130.38,130.4,10000.0,98.8111,98.8262,98.7884,98.8035,10000.0
2012-03-29 13:35:00,130.41,130.49,130.4,130.49,21900.0,98.8111,98.8717,98.8035,98.8717,21900.0
2012-03-29 13:40:00,130.5,130.51,130.44,130.44,16400.0,98.8793,98.8869,98.8338,98.8338,16400.0
2012-03-29 13:45:00,130.43,130.46,130.35,130.37,26900.0,98.8262,98.849,98.7656,98.7808,26900.0
2012-03-29 13:50:00,130.37,130.41,130.31,130.38,23600.0,98.7808,98.8111,98.7353,98.7884,23600.0
2012-03-29 13:55:00,130.38,130.44,130.38,130.39,18500.0,98.7884,98.8338,98.7884,98.7959,18500.0
2012-03-29 14:00:00,130.38,130.54,130.38,130.5,45200.0,98.7884,98.9096,98.7884,98.8793,45200.0
2012-03-29 14:05:00,130.48,130.49,130.42,130.46,14500.0,98.8641,98.8717,98.8187,98.849,14500.0
2012-03-29 14:10:00,130.47,130.53,130.44,130.5,77400.0,98.8566,98.902,98.8338,98.8793,77400.0
2012-03-29 14:15:00,130.5,130.62,130.5,130.62,41000.0,98.8793,98.9702,98.8793,98.9702,41000.0
2012-03-29 14:20:00,130.63,130.68,130.58,130.6,67900.0,98.9778,99.0157,98.9399,98.9551,67900.0
2012-03-29 14:25:00,130.61,130.68,130.6,130.67,36300.0,98.9626,99.0157,98.9551,99.0081,36300.0
2012-03-29 14:30:00,130.67,130.69,130.57,130.6,29100.0,99.0081,99.0232,98.9323,98.9551,29100.0
2012-03-29 14:35:00,130.61,130.67,130.6,130.64,36900.0,98.9626,99.0081,98.9551,98.9854,36900.0
2012-03-29 14:40:00,130.63,130.67,130.63,130.66,6400.0,98.9778,99.0081,98.9778,99.0005,6400.0
2012-03-29 14:45:00,130.66,130.7,130.65,130.68,29500.0,99.0005,99.0308,98.9929,99.0157,29500.0
2012-03-29 14:50:00,130.67,130.69,130.66,130.69,23400.0,99.0081,99.0232,99.0005,99.0232,23400.0
2012-03-29 14:55:00,130.68,130.7,130.63,130.63,47200.0,99.0157,99.0308,98.9778,98.9778,47200.0
2012-03-29 15:00:00,130.63,130.63,130.57,130.58,25600.0,98.9778,98.9778,98.9323,98.9399,25600.0
2012-03-29 15:05:00,130.57,130.65,130.57,130.65,22500.0,98.9323,98.9929,98.9323,98.9929,22500.0
2012-03-29 15:10:00,130.66,130.95,130.66,130.9,173000.0,99.0005,99.2202,99.0005,99.1824,173000.0
2012-03-29 15:15:00,130.89,131.0,130.89,131.0,86800.0,99.1748,99.2581,99.1748,99.2581,86800.0
2012-03-29 15:20:00,131.0,131.0,130.87,130.91,41500.0,99.2581,99.2581,99.1596,99.1899,41500.0
2012-03-29 15:25:00,130.91,130.91,130.83,130.86,32700.0,99.1899,99.1899,99.1293,99.1521,32700.0
2012-03-29 15:30:00,130.88,130.96,130.86,130.96,29500.0,99.1672,99.2278,99.1521,99.2278,29500.0
2012-03-29 15:35:00,130.96,131.06,130.96,130.97,94200.0,99.2278,99.3036,99.2278,99.2354,94200.0
2012-03-29 15:40:00,130.97,131.06,130.96,131.06,70400.0,99.2354,99.3036,99.2278,99.3036,70400.0
2012-03-29 15:45:00,131.06,131.18,131.05,131.1,164800.0,99.3036,99.3945,99.296,99.3339,164800.0
2012-03-29 15:50:00,131.11,131.16,131.1,131.16,138400.0,99.3415,99.3794,99.3339,99.3794,138400.0
2012-03-29 15:55:00,131.16,131.24,131.13,131.13,228100.0,99.3794,99.44,99.3566,99.3566,228100.0
2012-03-30 09:30:00,131.7,131.75,131.58,131.59,58000.0,99.7885,99.8264,99.6976,99.7052,58000.0
2012-03-30 09:35:00,131.59,131.65,131.51,131.65,50600.0,99.7052,99.7506,99.6446,99.7506,50600.0
2012-03-30 09:40:00,131.65,131.69,131.44,131.53,99500.0,99.7506,99.7809,99.5915,99.6597,99500.0
2012-03-30 09:45:00,131.51,131.53,131.41,131.43,89700.0,99.6446,99.6597,99.5688,99.5839,89700.0
2012-03-30 09:50:00,131.5,131.63,131.45,131.6,75400.0,99.637,99.7355,99.5991,99.7127,75400.0
2012-03-30 09:55:00,131.59,131.67,131.48,131.48,107400.0,99.7052,99.7658,99.6218,99.6218,107400.0
2012-03-30 10:00:00,131.48,131.56,131.42,131.55,83700.0,99.6218,99.6824,99.5764,99.6749,83700.0
2012-03-30 10:05:00,131.55,131.58,131.51,131.55,29600.0,99.6749,99.6976,99.6446,99.6749,29600.0
2012-03-30 10:10:00,131.56,131.58,131.49,131.58,64000.0,99.6824,99.6976,99.6294,99.6976,64000.0
2012-03-30 10:15:00,131.58,131.58,131.5,131.54,41000.0,99.6976,99.6976,99.637,99.6673,41000.0
2012-03-30 10:20:00,131.52,131.52,131.43,131.47,76100.0,99.6521,99.6521,99.5839,99.6142,76100.0
2012-03-30 10:25:00,131.48,131.48,131.35,131.43,75000.0,99.6218,99.6218,99.5233,99.5839,75000.0
2012-03-30 10:30:00,131.43,131.49,131.35,131.36,78900.0,99.5839,99.6294,99.5233,99.5309,78900.0
2012-03-30 10:35:00,131.36,131.38,131.22,131.23,81500.0,99.5309,99.5461,99.4248,99.4324,81500.0
2012-03-30 10:40:00,131.22,131.29,131.18,131.27,67000.0,99.4248,99.4779,99.3945,99.4627,67000.0
2012-03-30 10:45:00,131.27,131.39,131.27,131.36,48700.0,99.4627,99.5536,99.4627,99.5309,48700.0
2012-03-30 10:50:00,131.36,131.4,131.33,131.38,22600.0,99.5309,99.5612,99.5082,99.5461,22600.0
2012-03-30 10:55:00,131.38,131.4,131.31,131.38,26500.0,99.5461,99.5612,99.493,99.5461,26500.0
2012-03-30 11:00:00,131.38,131.48,131.37,131.47,59100.0,99.5461,99.6218,99.5385,99.6142,59100.0
2012-03-30 11:05:00,131.48,131.48,131.43,131.44,38000.0,99.6218,99.6218,99.5839,99.5915,38000.0
2012-03-30 11:10:00,131.44,131.62,131.44,131.58,112200.0,99.5915,99.7279,99.5915,99.6976,112200.0
2012-03-30 11:15:00,131.59,131.69,131.58,131.67,60600.0,99.7052,99.7809,99.6976,99.7658,60600.0
2012-03-30 11:20:00,131.68,131.68,131.64,131.68,27200.0,99.7734,99.7734,99.7431,99.7734,27200.0
2012-03-30 11:25:00,131.68,131.71,131.67,131.7,24600.0,99.7734,99.7961,99.7658,99.7885,24600.0
2012-03-30 11:30:00,131.7,131.73,131.61,131.63,60200.0,99.7885,99.8112,99.7203,99.7355,60200.0
2012-03-30 11:35:00,131.65,131.69,131.63,131.65,30500.0,99.7506,99.7809,99.7355,99.7506,30500.0
2012-03-30 11:40:00,131.64,131.67,131.63,131.65,17100.0,99.7431,99.7658,99.7355,99.7506,17100.0
2012-03-30 11:45:00,131.66,131.69,131.65,131.67,21000.0,99.7582,99.7809,99.7506,99.7658,21000.0
2012-03-30 11:50:00,131.67,131.75,131.66,131.7,53800.0,99.7658,99.8264,99.7582,99.7885,53800.0
2012-03-30 11:55:00,131.7,131.73,131.67,131.72,30900.0,99.7885,99.8112,99.7658,99.8037,30900.0
2012-03-30 12:00:00,131.72,131.74,131.7,131.7,33000.0,99.8037,99.8188,99.7885,99.7885,33000.0
2012-03-30 12:05:00,131.69,131.72,131.69,131.71,45600.0,99.7809,99.8037,99.7809,99.7961,45600.0
2012-03-30 12:10:00,131.7,131.7,131.65,131.66,52800.0,99.7885,99.7885,99.7506,99.7582,52800.0
2012-03-30 12:15:00,131.66,131.7,131.66,131.68,19500.0,99.7582,99.7885,99.7582,99.7734,19500.0
2012-03-30 12:20:00,131.67,131.75,131.67,131.72,48400.0,99.7658,99.8264,99.7658,99.8037,48400.0
2012-03-30 12:25:00,131.73,131.73,131.7,131.73,12400.0,99.8112,99.8112,99.7885,99.8112,12400.0
2012-03-30 12:30:00,131.74,131.74,131.7,131.74,21100.0,99.8188,99.8188,99.7885,99.8188,21100.0
2012-03-30 12:35:00,131.74,131.78,131.74,131.78,28200.0,99.8188,99.8491,99.8188,99.8491,28200.0
2012-03-30 12:40:00,131.78,131.85,131.77,131.83,69400.0,99.8491,99.9022,99.8416,99.887,69400.0
2012-03-30 12:45:00,131.84,131.85,131.81,131.85,17400.0,99.8946,99.9022,99.8719,99.9022,17400.0
2012-03-30 12:50:00,131.84,131.85,131.81,131.84,12400.0,99.8946,99.9022,99.8719,99.8946,12400.0
2012-03-30 12:55:00,131.83,131.84,131.71,131.71,88900.0,99.887,99.8946,99.7961,99.7961,88900.0
2012-03-30 13:00:00,131.72,131.75,131.68,131.7,63400.0,99.8037,99.8264,99.7734,99.7885,63400.0
2012-03-30 13:05:00,131.69,131.73,131.68,131.72,49000.0,99.7809,99.8112,99.7734,99.8037,49000.0
2012-03-30 13:10:00,131.72,131.74,131.71,131.74,39100.0,99.8037,99.8188,99.7961,99.8188,39100.0
2012-03-30 13:15:00,131.74,131.78,131.73,131.76,46300.0,99.8188,99.8491,99.8112,99.834,46300.0
2012-03-30 13:20:00,131.77,131.8,131.77,131.77,54300.0,99.8416,99.8643,99.8416,99.8416,54300.0
2012-03-30 13:25:00,131.77,131.79,131.74,131.76,29600.0,99.8416,99.8567,99.8188,99.834,29600.0
2012-03-30 13:30:00,131.76,131.8,131.75,131.78,25600.0,99.834,99.8643,99.8264,99.8491,25600.0
2012-03-30 13:35:00,131.78,131.79,131.77,131.78,33800.0,99.8491,99.8567,99.8416,99.8491,33800.0
2012-03-30 13:40:00,131.79,131.79,131.74,131.78,29100.0,99.8567,99.8567,99.8188,99.8491,29100.0
2012-03-30 13:45:00,131.78,131.79,131.77,131.77,19800.0,99.8491,99.8567,99.8416,99.8416,19800.0
2012-03-30 13:50:00,131.77,131.79,131.73,131.75,38100.0,99.8416,99.8567,99.8112,99.8264,38100.0
2012-03-30 13:55:00,131.75,131.79,131.74,131.78,43900.0,99.8264,99.8567,99.8188,99.8491,43900.0
2012-03-30 14:00:00,131.78,131.85,131.78,131.84,47400.0,99.8491,99.9022,99.8491,99.8946,47400.0
2012-03-30 14:05:00,131.84,131.85,131.82,131.82,42900.0,99.8946,99.9022,99.8794,99.8794,42900.0
2012-03-30 14:10:00,131.82,131.87,131.82,131.86,70100.0,99.8794,99.9173,99.8794,99.9097,70100.0
2012-03-30 14:15:00,131.86,131.86,131.82,131.82,23500.0,99.9097,99.9097,99.8794,99.8794,23500.0
2012-03-30 14:20:00,131.81,131.85,131.81,131.84,16600.0,99.8719,99.9022,99.8719,99.8946,16600.0
2012-03-30 14:25:00,131.83,131.84,131.79,131.8,23800.0,99.887,99.8946,99.8567,99.8643,23800.0
2012-03-30 14:30:00,131.8,131.85,131.8,131.83,18200.0,99.8643,99.9022,99.8643,99.887,18200.0
2012-03-30 14:35:00,131.82,131.86,131.81,131.86,11100.0,99.8794,99.9097,99.8719,99.9097,11100.0
2012-03-30 14:40:00,131.86,131.94,131.86,131.93,87900.0,99.9097,99.9704,99.9097,99.9628,87900.0
2012-03-30 14:45:00,131.93,131.97,131.9,131.9,48100.0,99.9628,99.9931,99.9401,99.9401,48100.0
2012-03-30 14:50:00,131.91,131.92,131.9,131.9,23800.0,99.9476,99.9552,99.9401,99.9401,23800.0
2012-03-30 14:55:00,131.9,131.91,131.82,131.82,69900.0,99.9401,99.9476,99.8794,99.8794,69900.0
2012-03-30 15:00:00,131.83,131.85,131.81,131.83,12300.0,99.887,99.9022,99.8719,99.887,12300.0
2012-03-30 15:05:00,131.81,131.84,131.76,131.84,28900.0,99.8719,99.8946,99.834,99.8946,28900.0
2012-03-30 15:10:00,131.83,131.84,131.77,131.81,16200.0,99.887,99.8946,99.8416,99.8719,16200.0
2012-03-30 15:15:00,131.81,131.86,131.81,131.85,24900.0,99.8719,99.9097,99.8719,99.9022,24900.0
2012-03-30 15:20:00,131.85,131.86,131.81,131.82,49300.0,99.9022,99.9097,99.8719,99.8794,49300.0
2012-03-30 15:25:00,131.82,131.83,131.79,131.82,10100.0,99.8794,99.887,99.8567,99.8794,10100.0
2012-03-30 15:30:00,131.81,131.91,131.8,131.91,57300.0,99.8719,99.9476,99.8643,99.9476,57300.0
2012-03-30 15:35:00,131.9,131.91,131.86,131.87,53900.0,99.9401,99.9476,99.9097,99.9173,53900.0
2012-03-30 15:40:00,131.88,131.89,131.81,131.84,50400.0,99.9249,99.9325,99.8719,99.8946,50400.0
2012-03-30 15:45:00,131.84,131.84,131.67,131.7,143400.0,99.8946,99.8946,99.7658,99.7885,143400.0
2012-03-30 15:50:00,131.69,131.84,131.67,131.8,158900.0,99.7809,99.8946,99.7658,99.8643,158900.0
2012-03-30 15:55:00,131.81,131.86,131.76,131.85,312400.0,99.8719,99.9097,99.834,99.9022,312400.0
2012-04-02 09:30:00,131.56,131.67,131.31,131.4,434000.0,99.6824,99.7658,99.493,99.5612,434000.0
2012-04-02 09:35:00,131.4,131.46,131.23,131.45,182100.0,99.5612,99.6067,99.4324,99.5991,182100.0
2012-04-02 09:40:00,131.43,131.53,131.43,131.46,125800.0,99.5839,99.6597,99.5839,99.6067,125800.0
2012-04-02 09:45:00,131.46,131.57,131.45,131.46,305100.0,99.6067,99.69,99.5991,99.6067,305100.0
2012-04-02 09:50:00,131.46,131.54,131.38,131.49,1801500.0,99.6067,99.6673,99.5461,99.6294,1801500.0
2012-04-02 09:55:00,131.48,131.53,131.3,131.46,994200.0,99.6218,99.6597,99.4854,99.6067,994200.0
2012-04-02 10:00:00,131.46,131.59,131.46,131.58,189600.0,99.6067,99.7052,99.6067,99.6976,189600.0
2012-04-02 10:05:00,131.59,131.72,131.57,131.67,85800.0,99.7052,99.8037,99.69,99.7658,85800.0
2012-04-02 10:10:00,131.68,131.83,131.68,131.81,146300.0,99.7734,99.887,99.7734,99.8719,146300.0
2012-04-02 10:15:00,131.81,131.94,131.81,131.89,174500.0,99.8719,99.9704,99.8719,99.9325,174500.0
2012-04-02 10:20:00,131.89,131.92,131.83,131.84,62600.0,99.9325,99.9552,99.887,99.8946,62600.0
2012-04-02 10:25:00,131.84,131.87,131.8,131.81,45900.0,99.8946,99.9173,99.8643,99.8719,45900.0
2012-04-02 10:30:00,131.81,131.85,131.73,131.76,42900.0,99.8719,99.9022,99.8112,99.834,42900.0
2012-04-02 10:35:00,131.74,131.8,131.7,131.74,37100.0,99.8188,99.8643,99.7885,99.8188,37100.0
2012-04-02 10:40:00,131.73,131.75,131.69,131.7,30100.0,99.8112,99.8264,99.7809,99.7885,30100.0
2012-04-02 10:45:00,131.7,131.81,131.68,131.81,43700.0,99.7885,99.8719,99.7734,99.8719,43700.0
2012-04-02 10:50:00,131.84,131.87,131.81,131.83,35000.0,99.8946,99.9173,99.8719,99.887,35000.0
2012-04-02 10:55:00,131.85,131.88,131.81,131.87,42100.0,99.9022,99.9249,99.8719,99.9173,42100.0
2012-04-02 11:00:00,131.87,131.93,131.78,131.8,71700.0,99.9173,99.9628,99.8491,99.8643,71700.0
2012-04-02 11:05:00,131.8,131.92,131.8,131.91,86000.0,99.8643,99.9552,99.8643,99.9476,86000.0
2012-04-02 11:10:00,131.91,132.04,131.91,132.0,104300.0,99.9476,100.0461,99.9476,100.0158,104300.0
2012-04-02 11:15:00,132.01,132.08,132.0,132.02,97700.0,100.0234,100.0764,100.0158,100.031,97700.0
2012-04-02 11:20:00,132.02,132.08,132.02,132.07,45000.0,100.031,100.0764,100.031,100.0689,45000.0
2012-04-02 11:25:00,132.07,132.17,132.07,132.14,120500.0,100.0689,100.1446,100.0689,100.1219,120500.0
2012-04-02 11:30:00,132.14,132.18,132.11,132.18,59100.0,100.1219,100.1522,100.0992,100.1522,59100.0
2012-04-02 11:35:00,132.18,132.2,132.15,132.15,64800.0,100.1522,100.1674,100.1295,100.1295,64800.0
2012-04-02 11:40:00,132.15,132.21,132.15,132.19,51800.0,100.1295,100.1749,100.1295,100.1598,51800.0
2012-04-02 11:45:00,132.2,132.36,132.19,132.36,211300.0,100.1674,100.2886,100.1598,100.2886,211300.0
2012-04-02 11:50:00,132.36,132.44,132.31,132.41,156600.0,100.2886,100.3492,100.2507,100.3265,156600.0
2012-04-02 11:55:00,132.41,132.48,132.41,132.43,90100.0,100.3265,100.3795,100.3265,100.3416,90100.0
2012-04-02 12:00:00,132.43,132.48,132.43,132.46,84200.0,100.3416,100.3795,100.3416,100.3644,84200.0
2012-04-02 12:05:00,132.46,132.59,132.46,132.55,86700.0,100.3644,100.4629,100.3644,100.4326,86700.0
2012-04-02 12:10:00,132.54,132.54,132.51,132.51,97900.0,100.425,100.425,100.4023,100.4023,97900.0
2012-04-02 12:15:00,132.5,132.51,132.45,132.46,53800.0,100.3947,100.4023,100.3568,100.3644,53800.0
2012-04-02 12:20:00,132.48,132.49,132.46,132.49,24700.0,100.3795,100.3871,100.3644,100.3871,24700.0
2012-04-02 12:25:00,132.48,132.52,132.46,132.46,80200.0,100.3795,100.4098,100.3644,100.3644,80200.0
2012-04-02 12:30:00,132.47,132.47,132.44,132.47,30800.0,100.3719,100.3719,100.3492,100.3719,30800.0
2012-04-02 12:35:00,132.47,132.54,132.47,132.52,46600.0,100.3719,100.425,100.3719,100.4098,46600.0
2012-04-02 12:40:00,132.52,132.59,132.51,132.54,140400.0,100.4098,100.4629,100.4023,100.425,140400.0
2012-04-02 12:45:00,132.54,132.57,132.53,132.54,33100.0,100.425,100.4477,100.4174,100.425,33100.0
2012-04-02 12:50:00,132.54,132.61,132.53,132.54,117100.0,100.425,100.478,100.4174,100.425,117100.0
2012-04-02 12:55:00,132.54,132.56,132.54,132.55,25700.0,100.425,100.4401,100.425,100.4326,25700.0
2012-04-02 13:00:00,132.54,132.55,132.52,132.52,33400.0,100.425,100.4326,100.4098,100.4098,33400.0
2012-04-02 13:05:00,132.52,132.54,132.5,132.54,27500.0,100.4098,100.425,100.3947,100.425,27500.0
2012-04-02 13:10:00,132.55,132.58,132.53,132.56,32700.0,100.4326,100.4553,100.4174,100.4401,32700.0
2012-04-02 13:15:00,132.55,132.56,132.53,132.53,29700.0,100.4326,100.4401,100.4174,100.4174,29700.0
2012-04-02 13:20:00,132.53,132.55,132.52,132.55,22100.0,100.4174,100.4326,100.4098,100.4326,22100.0
2012-04-02 13:25:00,132.55,132.57,132.53,132.54,25100.0,100.4326,100.4477,100.4174,100.425,25100.0
2012-04-02 13:30:00,132.53,132.59,132.53,132.56,77500.0,100.4174,100.4629,100.4174,100.4401,77500.0
2012-04-02 13:35:00,132.55,132.58,132.53,132.56,26200.0,100.4326,100.4553,100.4174,100.4401,26200.0
2012-04-02 13:40:00,132.55,132.57,132.55,132.56,11400.0,100.4326,100.4477,100.4326,100.4401,11400.0
2012-04-02 13:45:00,132.56,132.61,132.56,132.56,32300.0,100.4401,100.478,100.4401,100.4401,32300.0
2012-04-02 13:50:00,132.57,132.6,132.56,132.57,16600.0,100.4477,100.4704,100.4401,100.4477,16600.0
2012-04-02 13:55:00,132.57,132.6,132.56,132.59,36400.0,100.4477,100.4704,100.4401,100.4629,36400.0
2012-04-02 14:00:00,132.59,132.6,132.55,132.55,20600.0,100.4629,100.4704,100.4326,100.4326,20600.0
2012-04-02 14:05:00,132.54,132.54,132.5,132.5,18600.0,100.425,100.425,100.3947,100.3947,18600.0
2012-04-02 14:10:00,132.5,132.52,132.47,132.52,26600.0,100.3947,100.4098,100.3719,100.4098,26600.0
2012-04-02 14:15:00,132.53,132.55,132.5,132.54,21200.0,100.4174,100.4326,100.3947,100.425,21200.0
2012-04-02 14:20:00,132.55,132.57,132.54,132.56,27000.0,100.4326,100.4477,100.425,100.4401,27000.0
2012-04-02 14:25:00,132.58,132.59,132.55,132.56,46400.0,100.4553,100.4629,100.4326,100.4401,46400.0
2012-04-02 14:30:00,132.56,132.59,132.56,132.58,55700.0,100.4401,100.4629,100.4401,100.4553,55700.0
2012-04-02 14:35:00,132.58,132.6,132.58,132.6,23100.0,100.4553,100.4704,100.4553,100.4704,23100.0
2012-04-02 14:40:00,132.61,132.65,132.61,132.62,92300.0,100.478,100.5083,100.478,100.4856,92300.0
2012-04-02 14:45:00,132.62,132.67,132.61,132.66,35000.0,100.4856,100.5235,100.478,100.5159,35000.0
2012-04-02 14:50:00,132.66,132.66,132.58,132.63,40500.0,100.5159,100.5159,100.4553,100.4932,40500.0
2012-04-02 14:55:00,132.64,132.67,132.61,132.65,56600.0,100.5008,100.5235,100.478,100.5083,56600.0
2012-04-02 15:00:00,132.66,132.68,132.63,132.64,93100.0,100.5159,100.5311,100.4932,100.5008,93100.0
2012-04-02 15:05:00,132.65,132.67,132.63,132.66,47700.0,100.5083,100.5235,100.4932,100.5159,47700.0
2012-04-02 15:10:00,132.65,132.68,132.63,132.64,18900.0,100.5083,100.5311,100.4932,100.5008,18900.0
2012-04-02 15:15:00,132.64,132.66,132.61,132.63,62600.0,100.5008,100.5159,100.478,100.4932,62600.0
2012-04-02 15:20:00,132.64,132.65,132.59,132.61,35500.0,100.5008,100.5083,100.4629,100.478,35500.0
2012-04-02 15:25:00,132.61,132.61,132.53,132.54,65900.0,100.478,100.478,100.4174,100.425,65900.0
2012-04-02 15:30:00,132.53,132.55,132.43,132.45,72700.0,100.4174,100.4326,100.3416,100.3568,72700.0
2012-04-02 15:35:00,132.45,132.46,132.38,132.39,43800.0,100.3568,100.3644,100.3038,100.3113,43800.0
2012-04-02 15:40:00,132.38,132.44,132.36,132.41,68900.0,100.3038,100.3492,100.2886,100.3265,68900.0
2012-04-02 15:45:00,132.42,132.44,132.25,132.26,133900.0,100.3341,100.3492,100.2053,100.2128,133900.0
2012-04-02 15:50:00,132.26,132.38,132.26,132.34,76900.0,100.2128,100.3038,100.2128,100.2734,76900.0
2012-04-02 15:55:00,132.34,132.38,132.24,132.33,160800.0,100.2734,100.3038,100.1977,100.2659,160800.0
2012-04-03 09:30:00,132.14,132.27,132.11,132.18,50300.0,100.1219,100.2204,100.0992,100.1522,50300.0
2012-04-03 09:35:00,132.19,132.3,132.18,132.29,36700.0,100.1598,100.2431,100.1522,100.2356,36700.0
2012-04-03 09:40:00,132.25,132.25,132.16,132.2,36600.0,100.2053,100.2053,100.1371,100.1674,36600.0
2012-04-03 09:45:00,132.21,132.21,132.12,132.15,57400.0,100.1749,100.1749,100.1068,100.1295,57400.0
2012-04-03 09:50:00,132.17,132.2,132.08,132.13,43000.0,100.1446,100.1674,100.0764,100.1143,43000.0
2012-04-03 09:55:00,132.11,132.28,132.1,132.2,87000.0,100.0992,100.228,100.0916,100.1674,87000.0
2012-04-03 10:00:00,132.2,132.3,132.11,132.24,102000.0,100.1674,100.2431,100.0992,100.1977,102000.0
2012-04-03 10:05:00,132.26,132.4,132.25,132.4,48900.0,100.2128,100.3189,100.2053,100.3189,48900.0
2012-04-03 10:10:00,132.4,132.4,132.19,132.22,45100.0,100.3189,100.3189,100.1598,100.1825,45100.0
2012-04-03 10:15:00,132.22,132.23,132.04,132.04,89700.0,100.1825,100.1901,100.0461,100.0461,89700.0
2012-04-03 10:20:00,132.05,132.18,132.04,132.16,59200.0,100.0537,100.1522,100.0461,100.1371,59200.0
2012-04-03 10:25:00,132.17,132.18,132.1,132.14,39900.0,100.1446,100.1522,100.0916,100.1219,39900.0
2012-04-03 10:30:00,132.17,132.31,132.15,132.28,86900.0,100.1446,100.2507,100.1295,100.228,86900.0
2012-04-03 10:35:00,132.27,132.3,132.21,132.22,33300.0,100.2204,100.2431,100.1749,100.1825,33300.0
2012-04-03 10:40:00,132.24,132.35,132.21,132.34,74700.0,100.1977,100.281,100.1749,100.2734,74700.0
2012-04-03 10:45:00,132.35,132.4,132.27,132.31,52500.0,100.281,100.3189,100.2204,100.2507,52500.0
2012-04-03 10:50:00,132.3,132.37,132.3,132.34,23000.0,100.2431,100.2962,100.2431,100.2734,23000.0
2012-04-03 10:55:00,132.31,132.34,132.27,132.28,29400.0,100.2507,100.2734,100.2204,100.228,29400.0
2012-04-03 11:00:00,132.27,132.28,132.19,132.22,28000.0,100.2204,100.228,100.1598,100.1825,28000.0
2012-04-03 11:05:00,132.24,132.26,132.15,132.16,29700.0,100.1977,100.2128,100.1295,100.1371,29700.0
2012-04-03 11:10:00,132.16,132.19,132.12,132.14,42300.0,100.1371,100.1598,100.1068,100.1219,42300.0
2012-04-03 11:15:00,132.15,132.15,132.0,132.07,45400.0,100.1295,100.1295,100.0158,100.0689,45400.0
2012-04-03 11:20:00,132.07,132.07,131.97,132.07,30900.0,100.0689,100.0689,99.9931,100.0689,30900.0
2012-04-03 11:25:00,132.08,132.08,131.92,131.92,59800.0,100.0764,100.0764,99.9552,99.9552,59800.0
2012-04-03 11:30:00,131.93,131.93,131.82,131.9,108300.0,99.9628,99.9628,99.8794,99.9401,108300.0
2012-04-03 11:35:00,131.94,131.96,131.8,131.84,40300.0,99.9704,99.9855,99.8643,99.8946,40300.0
2012-04-03 11:40:00,131.85,131.92,131.85,131.9,34700.0,99.9022,99.9552,99.9022,99.9401,34700.0
2012-04-03 11:45:00,131.88,131.93,131.85,131.91,38600.0,99.9249,99.9628,99.9022,99.9476,38600.0
2012-04-03 11:50:00,131.9,131.94,131.88,131.89,27200.0,99.9401,99.9704,99.9249,99.9325,27200.0
2012-04-03 11:55:00,131.88,131.95,131.88,131.92,17400.0,99.9249,99.9779,99.9249,99.9552,17400.0
2012-04-03 12:00:00,131.93,131.93,131.86,131.88,23500.0,99.9628,99.9628,99.9097,99.9249,23500.0
2012-04-03 12:05:00,131.86,131.87,131.73,131.77,52500.0,99.9097,99.9173,99.8112,99.8416,52500.0
2012-04-03 12:10:00,131.76,131.76,131.65,131.73,69400.0,99.834,99.834,99.7506,99.8112,69400.0
2012-04-03 12:15:00,131.73,131.77,131.71,131.75,40300.0,99.8112,99.8416,99.7961,99.8264,40300.0
2012-04-03 12:20:00,131.75,131.76,131.73,131.75,37900.0,99.8264,99.834,99.8112,99.8264,37900.0
2012-04-03 12:25:00,131.75,131.82,131.74,131.81,83900.0,99.8264,99.8794,99.8188,99.8719,83900.0
2012-04-03 12:30:00,131.81,131.81,131.75,131.76,49700.0,99.8719,99.8719,99.8264,99.834,49700.0
2012-04-03 12:35:00,131.76,131.77,131.72,131.73,29000.0,99.834,99.8416,99.8037,99.8112,29000.0
2012-04-03 12:40:00,131.73,131.82,131.72,131.81,29100.0,99.8112,99.8794,99.8037,99.8719,29100.0
2012-04-03 12:45:00,131.82,131.85,131.8,131.83,41300.0,99.8794,99.9022,99.8643,99.887,41300.0
2012-04-03 12:50:00,131.84,131.88,131.83,131.84,41900.0,99.8946,99.9249,99.887,99.8946,41900.0
2012-04-03 12:55:00,131.84,131.89,131.84,131.87,21800.0,99.8946,99.9325,99.8946,99.9173,21800.0
2012-04-03 13:00:00,131.87,131.91,131.85,131.91,35400.0,99.9173,99.9476,99.9022,99.9476,35400.0
2012-04-03 13:05:00,131.9,131.9,131.87,131.89,30300.0,99.9401,99.9401,99.9173,99.9325,30300.0
2012-04-03 13:10:00,131.89,131.89,131.85,131.87,34800.0,99.9325,99.9325,99.9022,99.9173,34800.0
2012-04-03 13:15:00,131.87,131.9,131.86,131.89,32800.0,99.9173,99.9401,99.9097,99.9325,32800.0
2012-04-03 13:20:00,131.9,131.9,131.84,131.87,31600.0,99.9401,99.9401,99.8946,99.9173,31600.0
2012-04-03 13:25:00,131.86,131.87,131.81,131.84,41900.0,99.9097,99.9173,99.8719,99.8946,41900.0
2012-04-03 13:30:00,131.84,131.86,131.82,131.86,9800.0,99.8946,99.9097,99.8794,99.9097,9800.0
2012-04-03 13:35:00,131.86,131.86,131.84,131.86,4300.0,99.9097,99.9097,99.8946,99.9097,4300.0
2012-04-03 13:40:00,131.85,131.85,131.8,131.81,21200.0,99.9022,99.9022,99.8643,99.8719,21200.0
2012-04-03 13:45:00,131.81,131.86,131.81,131.86,8400.0,99.8719,99.9097,99.8719,99.9097,8400.0
2012-04-03 13:50:00,131.85,131.91,131.83,131.91,17400.0,99.9022,99.9476,99.887,99.9476,17400.0
2012-04-03 13:55:00,131.91,131.97,131.91,131.93,21800.0,99.9476,99.9931,99.9476,99.9628,21800.0
2012-04-03 14:00:00,131.92,131.92,131.39,131.4,381100.0,99.9552,99.9552,99.5536,99.5612,381100.0
2012-04-03 14:05:00,131.4,131.5,131.32,131.39,201700.0,99.5612,99.637,99.5006,99.5536,201700.0
2012-04-03 14:10:00,131.39,131.49,131.22,131.42,250300.0,99.5536,99.6294,99.4248,99.5764,250300.0
2012-04-03 14:15:00,131.41,131.47,131.32,131.46,68500.0,99.5688,99.6142,99.5006,99.6067,68500.0
2012-04-03 14:20:00,131.49,131.49,131.34,131.49,79500.0,99.6294,99.6294,99.5157,99.6294,79500.0
2012-04-03 14:25:00,131.49,131.55,131.38,131.39,61100.0,99.6294,99.6749,99.5461,99.5536,61100.0
2012-04-03 14:30:00,131.38,131.41,131.25,131.39,72400.0,99.5461,99.5688,99.4476,99.5536,72400.0
2012-04-03 14:35:00,131.38,131.38,131.07,131.09,198600.0,99.5461,99.5461,99.3112,99.3263,198600.0
2012-04-03 14:40:00,131.08,131.21,131.05,131.21,166400.0,99.3187,99.4172,99.296,99.4172,166400.0
2012-04-03 14:45:00,131.2,131.22,131.11,131.22,85900.0,99.4097,99.4248,99.3415,99.4248,85900.0
2012-04-03 14:50:00,131.23,131.37,131.23,131.35,137100.0,99.4324,99.5385,99.4324,99.5233,137100.0
2012-04-03 14:55:00,131.35,131.36,131.24,131.28,73300.0,99.5233,99.5309,99.44,99.4703,73300.0
2012-04-03 15:00:00,131.29,131.46,131.26,131.46,68100.0,99.4779,99.6067,99.4551,99.6067,68100.0
2012-04-03 15:05:00,131.45,131.64,131.43,131.54,224400.0,99.5991,99.7431,99.5839,99.6673,224400.0
2012-04-03 15:10:00,131.56,131.59,131.49,131.58,75100.0,99.6824,99.7052,99.6294,99.6976,75100.0
2012-04-03 15:15:00,131.59,131.68,131.56,131.61,69900.0,99.7052,99.7734,99.6824,99.7203,69900.0
2012-04-03 15:20:00,131.6,131.6,131.46,131.53,165500.0,99.7127,99.7127,99.6067,99.6597,165500.0
2012-04-03 15:25:00,131.53,131.53,131.29,131.33,56800.0,99.6597,99.6597,99.4779,99.5082,56800.0
2012-04-03 15:30:00,131.32,131.44,131.3,131.44,67800.0,99.5006,99.5915,99.4854,99.5915,67800.0
2012-04-03 15:35:00,131.42,131.52,131.37,131.41,182800.0,99.5764,99.6521,99.5385,99.5688,182800.0
2012-04-03 15:40:00,131.42,131.51,131.38,131.48,151600.0,99.5764,99.6446,99.5461,99.6218,151600.0
2012-04-03 15:45:00,131.48,131.67,131.48,131.62,197900.0,99.6218,99.7658,99.6218,99.7279,197900.0
2012-04-03 15:50:00,131.62,131.72,131.61,131.72,127200.0,99.7279,99.8037,99.7203,99.8037,127200.0
2012-04-03 15:55:00,131.72,131.75,131.69,131.7,175200.0,99.8037,99.8264,99.7809,99.7885,175200.0
2012-04-04 09:30:00,130.64,130.66,130.5,130.53,256500.0,98.9854,99.0005,98.8793,98.902,256500.0
2012-04-04 09:35:00,130.54,130.63,130.47,130.63,104000.0,98.9096,98.9778,98.8566,98.9778,104000.0
2012-04-04 09:40:00,130.62,130.76,130.59,130.73,111800.0,98.9702,99.0763,98.9475,99.0536,111800.0
2012-04-04 09:45:00,130.72,130.74,130.66,130.67,51300.0,99.046,99.0611,99.0005,99.0081,51300.0
2012-04-04 09:50:00,130.67,130.75,130.59,130.73,73700.0,99.0081,99.0687,98.9475,99.0536,73700.0
2012-04-04 09:55:00,130.71,130.77,130.68,130.72,66900.0,99.0384,99.0839,99.0157,99.046,66900.0
2012-04-04 10:00:00,130.71,130.73,130.54,130.66,235200.0,99.0384,99.0536,98.9096,99.0005,235200.0
2012-04-04 10:05:00,130.64,130.67,130.58,130.58,89800.0,98.9854,99.0081,98.9399,98.9399,89800.0
2012-04-04 10:10:00,130.58,130.59,130.49,130.51,652700.0,98.9399,98.9475,98.8717,98.8869,652700.0
2012-04-04 10:15:00,130.5,130.5,130.25,130.26,1686800.0,98.8793,98.8793,98.6899,98.6974,1686800.0
2012-04-04 10:20:00,130.26,130.37,130.22,130.27,194900.0,98.6974,98.7808,98.6671,98.705,194900.0
2012-04-04 10:25:00,130.27,130.27,130.14,130.22,267100.0,98.705,98.705,98.6065,98.6671,267100.0
2012-04-04 10:30:00,130.22,130.25,130.1,130.15,289700.0,98.6671,98.6899,98.5762,98.6141,289700.0
2012-04-04 10:35:00,130.15,130.28,130.1,130.23,184100.0,98.6141,98.7126,98.5762,98.6747,184100.0
2012-04-04 10:40:00,130.23,130.27,130.19,130.27,128800.0,98.6747,98.705,98.6444,98.705,128800.0
2012-04-04 10:45:00,130.27,130.27,130.16,130.17,128600.0,98.705,98.705,98.6217,98.6292,128600.0
2012-04-04 10:50:00,130.16,130.17,129.97,130.09,251200.0,98.6217,98.6292,98.4777,98.5686,251200.0
2012-04-04 10:55:00,130.09,130.1,129.95,129.97,90600.0,98.5686,98.5762,98.4626,98.4777,90600.0
2012-04-04 11:00:00,129.96,130.13,129.96,130.06,169700.0,98.4701,98.5989,98.4701,98.5459,169700.0
2012-04-04 11:05:00,130.05,130.22,130.02,130.22,84900.0,98.5383,98.6671,98.5156,98.6671,84900.0
2012-04-04 11:10:00,130.22,130.23,130.11,130.12,82500.0,98.6671,98.6747,98.5838,98.5914,82500.0
2012-04-04 11:15:00,130.13,130.14,130.07,130.12,29600.0,98.5989,98.6065,98.5535,98.5914,29600.0
2012-04-04 11:20:00,130.12,130.19,130.03,130.18,74100.0,98.5914,98.6444,98.5232,98.6368,74100.0
2012-04-04 11:25:00,130.19,130.19,130.0,130.01,103800.0,98.6444,98.6444,98.5004,98.508,103800.0
2012-04-04 11:30:00,130.02,130.18,130.0,130.18,128600.0,98.5156,98.6368,98.5004,98.6368,128600.0
2012-04-04 11:35:00,130.17,130.3,130.14,130.28,140900.0,98.6292,98.7277,98.6065,98.7126,140900.0
2012-04-04 11:40:00,130.28,130.32,130.26,130.31,89200.0,98.7126,98.7429,98.6974,98.7353,89200.0
2012-04-04 11:45:00,130.31,130.31,130.22,130.23,53500.0,98.7353,98.7353,98.6671,98.6747,53500.0
2012-04-04 11:50:00,130.21,130.29,130.21,130.29,64500.0,98.6596,98.7202,98.6596,98.7202,64500.0
2012-04-04 11:55:00,130.29,130.31,130.19,130.23,59800.0,98.7202,98.7353,98.6444,98.6747,59800.0
2012-04-04 12:00:00,130.23,130.28,130.22,130.22,41400.0,98.6747,98.7126,98.6671,98.6671,41400.0
2012-04-04 12:05:00,130.22,130.31,130.2,130.26,49600.0,98.6671,98.7353,98.652,98.6974,49600.0
2012-04-04 12:10:00,130.27,130.33,130.26,130.33,33200.0,98.705,98.7505,98.6974,98.7505,33200.0
2012-04-04 12:15:00,130.33,130.4,130.31,130.39,20900.0,98.7505,98.8035,98.7353,98.7959,20900.0
2012-04-04 12:20:00,130.38,130.4,130.35,130.35,70300.0,98.7884,98.8035,98.7656,98.7656,70300.0
2012-04-04 12:25:00,130.35,130.35,130.31,130.34,39300.0,98.7656,98.7656,98.7353,98.7581,39300.0
2012-04-04 12:30:00,130.34,130.34,130.29,130.34,9800.0,98.7581,98.7581,98.7202,98.7581,9800.0
2012-04-04 12:35:00,130.34,130.34,130.29,130.31,13500.0,98.7581,98.7581,98.7202,98.7353,13500.0
2012-04-04 12:40:00,130.32,130.35,130.28,130.31,37100.0,98.7429,98.7656,98.7126,98.7353,37100.0
2012-04-04 12:45:00,130.31,130.32,130.22,130.24,30300.0,98.7353,98.7429,98.6671,98.6823,30300.0
2012-04-04 12:50:00,130.26,130.29,130.24,130.26,29700.0,98.6974,98.7202,98.6823,98.6974,29700.0
2012-04-04 12:55:00,130.25,130.27,130.23,130.26,26600.0,98.6899,98.705,98.6747,98.6974,26600.0
2012-04-04 13:00:00,130.26,130.27,130.17,130.17,28100.0,98.6974,98.705,98.6292,98.6292,28100.0
2012-04-04 13:05:00,130.16,130.2,130.15,130.18,37300.0,98.6217,98.652,98.6141,98.6368,37300.0
2012-04-04 13:10:00,130.18,130.2,130.14,130.14,31600.0,98.6368,98.652,98.6065,98.6065,31600.0
2012-04-04 13:15:00,130.13,130.22,130.1,130.18,50300.0,98.5989,98.6671,98.5762,98.6368,50300.0
2012-04-04 13:20:00,130.19,130.22,130.17,130.2,15000.0,98.6444,98.6671,98.6292,98.652,15000.0
2012-04-04 13:25:00,130.19,130.19,130.07,130.08,42400.0,98.6444,98.6444,98.5535,98.5611,42400.0
2012-04-04 13:30:00,130.08,130.15,130.04,130.15,30600.0,98.5611,98.6141,98.5307,98.6141,30600.0
2012-04-04 13:35:00,130.13,130.15,130.1,130.1,17800.0,98.5989,98.6141,98.5762,98.5762,17800.0
2012-04-04 13:40:00,130.1,130.22,130.1,130.2,43600.0,98.5762,98.6671,98.5762,98.652,43600.0
2012-04-04 13:45:00,130.2,130.29,130.19,130.29,39400.0,98.652,98.7202,98.6444,98.7202,39400.0
2012-04-04 13:50:00,130.3,130.32,130.28,130.28,42700.0,98.7277,98.7429,98.7126,98.7126,42700.0
2012-04-04 13:55:00,130.28,130.39,130.28,130.38,42400.0,98.7126,98.7959,98.7126,98.7884,42400.0
2012-04-04 14:00:00,130.37,130.39,130.32,130.32,14800.0,98.7808,98.7959,98.7429,98.7429,14800.0
2012-04-04 14:05:00,130.34,130.36,130.3,130.3,14700.0,98.7581,98.7732,98.7277,98.7277,14700.0
2012-04-04 14:10:00,130.3,130.39,130.3,130.39,27500.0,98.7277,98.7959,98.7277,98.7959,27500.0
2012-04-04 14:15:00,130.39,130.39,130.34,130.35,52500.0,98.7959,98.7959,98.7581,98.7656,52500.0
2012-04-04 14:20:00,130.34,130.34,130.23,130.26,40300.0,98.7581,98.7581,98.6747,98.6974,40300.0
2012-04-04 14:25:00,130.25,130.31,130.25,130.29,39000.0,98.6899,98.7353,98.6899,98.7202,39000.0
2012-04-04 14:30:00,130.31,130.41,130.28,130.41,77700.0,98.7353,98.8111,98.7126,98.8111,77700.0
2012-04-04 14:35:00,130.41,130.55,130.41,130.54,110300.0,98.8111,98.9172,98.8111,98.9096,110300.0
2012-04-04 14:40:00,130.55,130.61,130.52,130.59,116900.0,98.9172,98.9626,98.8944,98.9475,116900.0
2012-04-04 14:45:00,130.59,130.66,130.58,130.61,53600.0,98.9475,99.0005,98.9399,98.9626,53600.0
2012-04-04 14:50:00,130.62,130.63,130.53,130.54,33800.0,98.9702,98.9778,98.902,98.9096,33800.0
2012-04-04 14:55:00,130.54,130.6,130.53,130.56,28300.0,98.9096,98.9551,98.902,98.9247,28300.0
2012-04-04 15:00:00,130.56,130.56,130.5,130.54,64900.0,98.9247,98.9247,98.8793,98.9096,64900.0
2012-04-04 15:05:00,130.55,130.61,130.49,130.59,66600.0,98.9172,98.9626,98.8717,98.9475,66600.0
2012-04-04 15:10:00,130.58,130.71,130.58,130.66,92100.0,98.9399,99.0384,98.9399,99.0005,92100.0
2012-04-04 15:15:00,130.67,130.67,130.6,130.61,63700.0,99.0081,99.0081,98.9551,98.9626,63700.0
2012-04-04 15:20:00,130.61,130.65,130.58,130.6,45900.0,98.9626,98.9929,98.9399,98.9551,45900.0
2012-04-04 15:25:00,130.6,130.64,130.58,130.63,18100.0,98.9551,98.9854,98.9399,98.9778,18100.0
2012-04-04 15:30:00,130.64,130.73,130.62,130.73,51700.0,98.9854,99.0536,98.9702,99.0536,51700.0
2012-04-04 15:35:00,130.73,130.75,130.63,130.64,72100.0,99.0536,99.0687,98.9778,98.9854,72100.0
2012-04-04 15:40:00,130.65,130.69,130.58,130.6,63900.0,98.9929,99.0232,98.9399,98.9551,63900.0
2012-04-04 15:45:00,130.61,130.71,130.59,130.71,75100.0,98.9626,99.0384,98.9475,99.0384,75100.0
2012-04-04 15:50:00,130.71,130.74,130.57,130.63,157400.0,99.0384,99.0611,98.9323,98.9778,157400.0
2012-04-04 15:55:00,130.63,130.68,130.51,130.51,115000.0,98.9778,99.0157,98.8869,98.8869,115000.0
2012-04-05 09:30:00,130.1,130.15,130.0,130.1,96600.0,98.5762,98.6141,98.5004,98.5762,96600.0
2012-04-05 09:35:00,130.12,130.14,129.93,130.02,55500.0,98.5914,98.6065,98.4474,98.5156,55500.0
2012-04-05 09:40:00,130.0,130.2,129.99,130.19,64800.0,98.5004,98.652,98.4929,98.6444,64800.0
2012-04-05 09:45:00,130.21,130.33,130.2,130.25,54200.0,98.6596,98.7505,98.652,98.6899,54200.0
2012-04-05 09:50:00,130.26,130.35,130.26,130.3,45200.0,98.6974,98.7656,98.6974,98.7277,45200.0
2012-04-05 09:55:00,130.3,130.35,130.23,130.26,45100.0,98.7277,98.7656,98.6747,98.6974,45100.0
2012-04-05 10:00:00,130.26,130.4,130.26,130.32,56800.0,98.6974,98.8035,98.6974,98.7429,56800.0
2012-04-05 10:05:00,130.33,130.53,130.33,130.47,109000.0,98.7505,98.902,98.7505,98.8566,109000.0
2012-04-05 10:10:00,130.48,130.49,130.35,130.35,49900.0,98.8641,98.8717,98.7656,98.7656,49900.0
2012-04-05 10:15:00,130.36,130.36,130.25,130.31,24300.0,98.7732,98.7732,98.6899,98.7353,24300.0
2012-04-05 10:20:00,130.28,130.32,130.26,130.28,29200.0,98.7126,98.7429,98.6974,98.7126,29200.0
2012-04-05 10:25:00,130.28,130.45,130.27,130.38,33100.0,98.7126,98.8414,98.705,98.7884,33100.0
2012-04-05 10:30:00,130.37,130.4,130.28,130.31,25700.0,98.7808,98.8035,98.7126,98.7353,25700.0
2012-04-05 10:35:00,130.3,130.43,130.25,130.43,27200.0,98.7277,98.8262,98.6899,98.8262,27200.0
2012-04-05 10:40:00,130.43,130.53,130.43,130.49,57100.0,98.8262,98.902,98.8262,98.8717,57100.0
2012-04-05 10:45:00,130.5,130.59,130.49,130.59,74900.0,98.8793,98.9475,98.8717,98.9475,74900.0
2012-04-05 10:50:00,130.59,130.59,130.51,130.56,146500.0,98.9475,98.9475,98.8869,98.9247,146500.0
2012-04-05 10:55:00,130.57,130.62,130.53,130.62,65100.0,98.9323,98.9702,98.902,98.9702,65100.0
2012-04-05 11:00:00,130.62,130.62,130.57,130.59,23500.0,98.9702,98.9702,98.9323,98.9475,23500.0
2012-04-05 11:05:00,130.59,130.67,130.59,130.63,37500.0,98.9475,99.0081,98.9475,98.9778,37500.0
2012-04-05 11:10:00,130.65,130.7,130.63,130.7,45800.0,98.9929,99.0308,98.9778,99.0308,45800.0
2012-04-05 11:15:00,130.7,130.71,130.61,130.64,58500.0,99.0308,99.0384,98.9626,98.9854,58500.0
2012-04-05 11:20:00,130.64,130.67,130.58,130.58,43300.0,98.9854,99.0081,98.9399,98.9399,43300.0
2012-04-05 11:25:00,130.58,130.63,130.58,130.59,21800.0,98.9399,98.9778,98.9399,98.9475,21800.0
2012-04-05 11:30:00,130.58,130.62,130.53,130.54,34200.0,98.9399,98.9702,98.902,98.9096,34200.0
2012-04-05 11:35:00,130.53,130.54,130.48,130.5,22100.0,98.902,98.9096,98.8641,98.8793,22100.0
2012-04-05 11:40:00,130.51,130.57,130.51,130.51,36300.0,98.8869,98.9323,98.8869,98.8869,36300.0
2012-04-05 11:45:00,130.5,130.54,130.47,130.47,54400.0,98.8793,98.9096,98.8566,98.8566,54400.0
2012-04-05 11:50:00,130.47,130.52,130.47,130.5,63200.0,98.8566,98.8944,98.8566,98.8793,63200.0
2012-04-05 11:55:00,130.5,130.58,130.5,130.57,38900.0,98.8793,98.9399,98.8793,98.9323,38900.0
2012-04-05 12:00:00,130.58,130.62,130.52,130.55,86000.0,98.9399,98.9702,98.8944,98.9172,86000.0
2012-04-05 12:05:00,130.56,130.58,130.52,130.52,36900.0,98.9247,98.9399,98.8944,98.8944,36900.0
2012-04-05 12:10:00,130.52,130.53,130.47,130.49,31200.0,98.8944,98.902,98.8566,98.8717,31200.0
2012-04-05 12:15:00,130.49,130.51,130.44,130.47,39400.0,98.8717,98.8869,98.8338,98.8566,39400.0
2012-04-05 12:20:00,130.46,130.55,130.44,130.55,29700.0,98.849,98.9172,98.8338,98.9172,29700.0
2012-04-05 12:25:00,130.55,130.55,130.46,130.47,19900.0,98.9172,98.9172,98.849,98.8566,19900.0
2012-04-05 12:30:00,130.44,130.47,130.4,130.46,16700.0,98.8338,98.8566,98.8035,98.849,16700.0
2012-04-05 12:35:00,130.47,130.48,130.4,130.41,17300.0,98.8566,98.8641,98.8035,98.8111,17300.0
2012-04-05 12:40:00,130.41,130.42,130.39,130.41,16100.0,98.8111,98.8187,98.7959,98.8111,16100.0
2012-04-05 12:45:00,130.41,130.42,130.37,130.39,12000.0,98.8111,98.8187,98.7808,98.7959,12000.0
2012-04-05 12:50:00,130.39,130.43,130.39,130.42,23400.0,98.7959,98.8262,98.7959,98.8187,23400.0
2012-04-05 12:55:00,130.41,130.42,130.41,130.42,3100.0,98.8111,98.8187,98.8111,98.8187,3100.0
2012-04-05 13:00:00,130.41,130.46,130.41,130.41,11400.0,98.8111,98.849,98.8111,98.8111,11400.0
2012-04-05 13:05:00,130.4,130.41,130.38,130.39,16200.0,98.8035,98.8111,98.7884,98.7959,16200.0
2012-04-05 13:10:00,130.39,130.41,130.38,130.4,13900.0,98.7959,98.8111,98.7884,98.8035,13900.0
2012-04-05 13:15:00,130.41,130.44,130.36,130.38,30800.0,98.8111,98.8338,98.7732,98.7884,30800.0
2012-04-05 13:20:00,130.37,130.4,130.36,130.36,14400.0,98.7808,98.8035,98.7732,98.7732,14400.0
2012-04-05 13:25:00,130.36,130.4,130.36,130.36,23700.0,98.7732,98.8035,98.7732,98.7732,23700.0
2012-04-05 13:30:00,130.36,130.36,130.34,130.34,19600.0,98.7732,98.7732,98.7581,98.7581,19600.0
2012-04-05 13:35:00,130.34,130.37,130.33,130.35,16000.0,98.7581,98.7808,98.7505,98.7656,16000.0
2012-04-05 13:40:00,130.36,130.36,130.3,130.33,10700.0,98.7732,98.7732,98.7277,98.7505,10700.0
2012-04-05 13:45:00,130.33,130.33,130.13,130.14,100700.0,98.7505,98.7505,98.5989,98.6065,100700.0
2012-04-05 13:50:00,130.13,130.19,130.13,130.14,44300.0,98.5989,98.6444,98.5989,98.6065,44300.0
2012-04-05 13:55:00,130.14,130.14,130.04,130.11,104100.0,98.6065,98.6065,98.5307,98.5838,104100.0
2012-04-05 14:00:00,130.11,130.16,130.09,130.15,41100.0,98.5838,98.6217,98.5686,98.6141,41100.0
2012-04-05 14:05:00,130.16,130.17,130.12,130.14,24200.0,98.6217,98.6292,98.5914,98.6065,24200.0
2012-04-05 14:10:00,130.14,130.15,130.11,130.12,112200.0,98.6065,98.6141,98.5838,98.5914,112200.0
2012-04-05 14:15:00,130.12,130.26,130.11,130.25,38300.0,98.5914,98.6974,98.5838,98.6899,38300.0
2012-04-05 14:20:00,130.24,130.27,130.23,130.26,23500.0,98.6823,98.705,98.6747,98.6974,23500.0
2012-04-05 14:25:00,130.26,130.26,130.19,130.24,16100.0,98.6974,98.6974,98.6444,98.6823,16100.0
2012-04-05 14:30:00,130.24,130.25,130.18,130.2,25400.0,98.6823,98.6899,98.6368,98.652,25400.0
2012-04-05 14:35:00,130.21,130.25,130.16,130.16,34500.0,98.6596,98.6899,98.6217,98.6217,34500.0
2012-04-05 14:40:00,130.16,130.21,130.16,130.19,14000.0,98.6217,98.6596,98.6217,98.6444,14000.0
2012-04-05 14:45:00,130.18,130.19,130.17,130.19,11400.0,98.6368,98.6444,98.6292,98.6444,11400.0
2012-04-05 14:50:00,130.18,130.3,130.14,130.29,68100.0,98.6368,98.7277,98.6065,98.7202,68100.0
2012-04-05 14:55:00,130.28,130.34,130.26,130.32,29900.0,98.7126,98.7581,98.6974,98.7429,29900.0
2012-04-05 15:00:00,130.33,130.33,130.28,130.33,22800.0,98.7505,98.7505,98.7126,98.7505,22800.0
2012-04-05 15:05:00,130.33,130.33,130.28,130.28,14600.0,98.7505,98.7505,98.7126,98.7126,14600.0
2012-04-05 15:10:00,130.28,130.28,130.23,130.26,12600.0,98.7126,98.7126,98.6747,98.6974,12600.0
2012-04-05 15:15:00,130.27,130.31,130.25,130.3,24900.0,98.705,98.7353,98.6899,98.7277,24900.0
2012-04-05 15:20:00,130.31,130.37,130.31,130.34,27300.0,98.7353,98.7808,98.7353,98.7581,27300.0
2012-04-05 15:25:00,130.33,130.38,130.31,130.37,59500.0,98.7505,98.7884,98.7353,98.7808,59500.0
2012-04-05 15:30:00,130.37,130.38,130.34,130.37,66400.0,98.7808,98.7884,98.7581,98.7808,66400.0
2012-04-05 15:35:00,130.38,130.42,130.37,130.4,71900.0,98.7884,98.8187,98.7808,98.8035,71900.0
2012-04-05 15:40:00,130.4,130.43,130.39,130.43,90700.0,98.8035,98.8262,98.7959,98.8262,90700.0
2012-04-05 15:45:00,130.43,130.48,130.34,130.38,128000.0,98.8262,98.8641,98.7581,98.7884,128000.0
2012-04-05 15:50:00,130.39,130.45,130.38,130.43,113900.0,98.7959,98.8414,98.7884,98.8262,113900.0
2012-04-05 15:55:00,130.44,130.46,130.35,130.39,285500.0,98.8338,98.849,98.7656,98.7959,285500.0
2012-04-09 09:30:00,128.96,129.1,128.89,129.04,270600.0,97.7124,97.8185,97.6594,97.773,270600.0
2012-04-09 09:35:00,129.05,129.22,129.03,129.09,149400.0,97.7806,97.9094,97.7655,97.8109,149400.0
2012-04-09 09:40:00,129.09,129.13,129.06,129.1,41900.0,97.8109,97.8412,97.7882,97.8185,41900.0
2012-04-09 09:45:00,129.1,129.1,128.94,128.97,154900.0,97.8185,97.8185,97.6973,97.72,154900.0
2012-04-09 09:50:00,128.95,128.98,128.84,128.94,66600.0,97.7049,97.7276,97.6215,97.6973,66600.0
2012-04-09 09:55:00,128.93,128.97,128.89,128.94,48900.0,97.6897,97.72,97.6594,97.6973,48900.0
2012-04-09 10:00:00,128.95,129.13,128.95,129.06,108900.0,97.7049,97.8412,97.7049,97.7882,108900.0
2012-04-09 10:05:00,129.08,129.1,129.01,129.01,66700.0,97.8034,97.8185,97.7503,97.7503,66700.0
2012-04-09 10:10:00,129.02,129.07,128.97,129.06,62300.0,97.7579,97.7958,97.72,97.7882,62300.0
2012-04-09 10:15:00,129.06,129.13,129.06,129.07,52600.0,97.7882,97.8412,97.7882,97.7958,52600.0
2012-04-09 10:20:00,129.07,129.15,129.01,129.15,59200.0,97.7958,97.8564,97.7503,97.8564,59200.0
2012-04-09 10:25:00,129.16,129.21,129.11,129.15,81000.0,97.864,97.9019,97.8261,97.8564,81000.0
2012-04-09 10:30:00,129.14,129.18,129.09,129.1,85300.0,97.8488,97.8791,97.8109,97.8185,85300.0
2012-04-09 10:35:00,129.09,129.15,129.05,129.07,131700.0,97.8109,97.8564,97.7806,97.7958,131700.0
2012-04-09 10:40:00,129.06,129.17,129.06,129.14,40300.0,97.7882,97.8715,97.7882,97.8488,40300.0
2012-04-09 10:45:00,129.14,129.19,129.13,129.17,25900.0,97.8488,97.8867,97.8412,97.8715,25900.0
2012-04-09 10:50:00,129.16,129.18,129.06,129.12,56900.0,97.864,97.8791,97.7882,97.8337,56900.0
2012-04-09 10:55:00,129.11,129.15,129.08,129.15,28100.0,97.8261,97.8564,97.8034,97.8564,28100.0
2012-04-09 11:00:00,129.15,129.15,129.01,129.03,73700.0,97.8564,97.8564,97.7503,97.7655,73700.0
2012-04-09 11:05:00,129.03,129.07,128.98,129.01,49400.0,97.7655,97.7958,97.7276,97.7503,49400.0
2012-04-09 11:10:00,129.0,129.02,128.87,128.92,118600.0,97.7427,97.7579,97.6442,97.6821,118600.0
2012-04-09 11:15:00,128.93,128.93,128.88,128.9,78600.0,97.6897,97.6897,97.6518,97.667,78600.0
2012-04-09 11:20:00,128.89,128.92,128.88,128.92,44800.0,97.6594,97.6821,97.6518,97.6821,44800.0
2012-04-09 11:25:00,128.92,128.94,128.87,128.88,37600.0,97.6821,97.6973,97.6442,97.6518,37600.0
2012-04-09 11:30:00,128.89,128.97,128.89,128.9,68000.0,97.6594,97.72,97.6594,97.667,68000.0
2012-04-09 11:35:00,128.88,128.92,128.86,128.9,142100.0,97.6518,97.6821,97.6367,97.667,142100.0
2012-04-09 11:40:00,128.9,128.95,128.89,128.92,361100.0,97.667,97.7049,97.6594,97.6821,361100.0
2012-04-09 11:45:00,128.92,128.96,128.89,128.96,13600.0,97.6821,97.7124,97.6594,97.7124,13600.0
2012-04-09 11:50:00,128.96,128.97,128.94,128.95,17200.0,97.7124,97.72,97.6973,97.7049,17200.0
2012-04-09 11:55:00,128.95,129.02,128.94,129.02,21300.0,97.7049,97.7579,97.6973,97.7579,21300.0
2012-04-09 12:00:00,129.01,129.03,128.99,129.02,23100.0,97.7503,97.7655,97.7352,97.7579,23100.0
2012-04-09 12:05:00,129.02,129.07,129.0,129.04,22000.0,97.7579,97.7958,97.7427,97.773,22000.0
2012-04-09 12:10:00,129.04,129.13,129.03,129.12,42200.0,97.773,97.8412,97.7655,97.8337,42200.0
2012-04-09 12:15:00,129.12,129.16,129.12,129.14,44400.0,97.8337,97.864,97.8337,97.8488,44400.0
2012-04-09 12:20:00,129.15,129.15,129.12,129.14,20300.0,97.8564,97.8564,97.8337,97.8488,20300.0
2012-04-09 12:25:00,129.15,129.17,129.15,129.16,33100.0,97.8564,97.8715,97.8564,97.864,33100.0
2012-04-09 12:30:00,129.15,129.28,129.15,129.26,47100.0,97.8564,97.9549,97.8564,97.9397,47100.0
2012-04-09 12:35:00,129.26,129.41,129.24,129.38,44100.0,97.9397,98.0534,97.9246,98.0307,44100.0
2012-04-09 12:40:00,129.37,129.38,129.27,129.31,54100.0,98.0231,98.0307,97.9473,97.9776,54100.0
2012-04-09 12:45:00,129.33,129.37,129.33,129.34,24100.0,97.9928,98.0231,97.9928,98.0004,24100.0
2012-04-09 12:50:00,129.34,129.36,129.29,129.31,19800.0,98.0004,98.0155,97.9625,97.9776,19800.0
2012-04-09 12:55:00,129.31,129.34,129.27,129.34,26100.0,97.9776,98.0004,97.9473,98.0004,26100.0
2012-04-09 13:00:00,129.34,129.37,129.3,129.34,28200.0,98.0004,98.0231,97.97,98.0004,28200.0
2012-04-09 13:05:00,129.36,129.39,129.35,129.39,25600.0,98.0155,98.0382,98.0079,98.0382,25600.0
2012-04-09 13:10:00,129.37,129.38,129.35,129.37,19700.0,98.0231,98.0307,98.0079,98.0231,19700.0
2012-04-09 13:15:00,129.36,129.36,129.29,129.29,18400.0,98.0155,98.0155,97.9625,97.9625,18400.0
2012-04-09 13:20:00,129.29,129.29,129.22,129.28,46700.0,97.9625,97.9625,97.9094,97.9549,46700.0
2012-04-09 13:25:00,129.27,129.29,129.21,129.21,82700.0,97.9473,97.9625,97.9019,97.9019,82700.0
2012-04-09 13:30:00,129.22,129.27,129.21,129.27,22200.0,97.9094,97.9473,97.9019,97.9473,22200.0
2012-04-09 13:35:00,129.27,129.34,129.27,129.34,6700.0,97.9473,98.0004,97.9473,98.0004,6700.0
2012-04-09 13:40:00,129.35,129.37,129.33,129.35,23300.0,98.0079,98.0231,97.9928,98.0079,23300.0
2012-04-09 13:45:00,129.36,129.4,129.35,129.38,34300.0,98.0155,98.0458,98.0079,98.0307,34300.0
2012-04-09 13:50:00,129.37,129.44,129.34,129.42,39300.0,98.0231,98.0761,98.0004,98.061,39300.0
2012-04-09 13:55:00,129.43,129.52,129.41,129.52,76300.0,98.0685,98.1367,98.0534,98.1367,76300.0
2012-04-09 14:00:00,129.51,129.51,129.39,129.4,54000.0,98.1292,98.1292,98.0382,98.0458,54000.0
2012-04-09 14:05:00,129.4,129.45,129.37,129.44,23200.0,98.0458,98.0837,98.0231,98.0761,23200.0
2012-04-09 14:10:00,129.44,129.45,129.38,129.41,27000.0,98.0761,98.0837,98.0307,98.0534,27000.0
2012-04-09 14:15:00,129.41,129.46,129.39,129.44,21900.0,98.0534,98.0913,98.0382,98.0761,21900.0
2012-04-09 14:20:00,129.45,129.51,129.45,129.51,39900.0,98.0837,98.1292,98.0837,98.1292,39900.0
2012-04-09 14:25:00,129.51,129.53,129.47,129.49,63400.0,98.1292,98.1443,98.0989,98.114,63400.0
2012-04-09 14:30:00,129.48,129.48,129.44,129.47,26200.0,98.1064,98.1064,98.0761,98.0989,26200.0
2012-04-09 14:35:00,129.45,129.58,129.45,129.53,59800.0,98.0837,98.1822,98.0837,98.1443,59800.0
2012-04-09 14:40:00,129.53,129.57,129.5,129.5,77400.0,98.1443,98.1746,98.1216,98.1216,77400.0
2012-04-09 14:45:00,129.51,129.57,129.51,129.56,37500.0,98.1292,98.1746,98.1292,98.167,37500.0
2012-04-09 14:50:00,129.56,129.59,129.54,129.56,47300.0,98.167,98.1898,98.1519,98.167,47300.0
2012-04-09 14:55:00,129.56,129.59,129.51,129.51,18100.0,98.167,98.1898,98.1292,98.1292,18100.0
2012-04-09 15:00:00,129.52,129.54,129.51,129.52,20900.0,98.1367,98.1519,98.1292,98.1367,20900.0
2012-04-09 15:05:00,129.53,129.55,129.48,129.51,48600.0,98.1443,98.1595,98.1064,98.1292,48600.0
2012-04-09 15:10:00,129.5,129.53,129.46,129.47,24900.0,98.1216,98.1443,98.0913,98.0989,24900.0
2012-04-09 15:15:00,129.47,129.5,129.47,129.49,10100.0,98.0989,98.1216,98.0989,98.114,10100.0
2012-04-09 15:20:00,129.5,129.55,129.5,129.54,26700.0,98.1216,98.1595,98.1216,98.1519,26700.0
2012-04-09 15:25:00,129.53,129.53,129.37,129.37,62000.0,98.1443,98.1443,98.0231,98.0231,62000.0
2012-04-09 15:30:00,129.37,129.4,129.33,129.35,56900.0,98.0231,98.0458,97.9928,98.0079,56900.0
2012-04-09 15:35:00,129.36,129.39,129.29,129.35,46200.0,98.0155,98.0382,97.9625,98.0079,46200.0
2012-04-09 15:40:00,129.35,129.39,129.33,129.39,47900.0,98.0079,98.0382,97.9928,98.0382,47900.0
2012-04-09 15:45:00,129.39,129.39,129.27,129.31,104400.0,98.0382,98.0382,97.9473,97.9776,104400.0
2012-04-09 15:50:00,129.32,129.38,129.3,129.36,172500.0,97.9852,98.0307,97.97,98.0155,172500.0
2012-04-09 15:55:00,129.35,129.35,129.14,129.14,376800.0,98.0079,98.0079,97.8488,97.8488,376800.0
2012-04-10 09:30:00,128.88,129.03,128.74,128.97,279500.0,97.6518,97.7655,97.5457,97.72,279500.0
2012-04-10 09:35:00,128.97,129.02,128.92,128.99,56400.0,97.72,97.7579,97.6821,97.7352,56400.0
2012-04-10 09:40:00,128.97,129.07,128.97,129.02,49600.0,97.72,97.7958,97.72,97.7579,49600.0
2012-04-10 09:45:00,129.02,129.02,128.95,128.96,75200.0,97.7579,97.7579,97.7049,97.7124,75200.0
2012-04-10 09:50:00,128.97,128.97,128.87,128.91,61800.0,97.72,97.72,97.6442,97.6745,61800.0
2012-04-10 09:55:00,128.91,128.95,128.88,128.9,46600.0,97.6745,97.7049,97.6518,97.667,46600.0
2012-04-10 10:00:00,128.91,128.98,128.64,128.68,142300.0,97.6745,97.7276,97.47,97.5003,142300.0
2012-04-10 10:05:00,128.67,128.68,128.49,128.5,225700.0,97.4927,97.5003,97.3563,97.3639,225700.0
2012-04-10 10:10:00,128.5,128.58,128.48,128.57,82000.0,97.3639,97.4245,97.3487,97.4169,82000.0
2012-04-10 10:15:00,128.57,128.57,128.44,128.48,100400.0,97.4169,97.4169,97.3184,97.3487,100400.0
2012-04-10 10:20:00,128.47,128.5,128.4,128.43,143600.0,97.3412,97.3639,97.2881,97.3109,143600.0
2012-04-10 10:25:00,128.44,128.62,128.41,128.6,55900.0,97.3184,97.4548,97.2957,97.4397,55900.0
2012-04-10 10:30:00,128.6,128.63,128.53,128.61,49100.0,97.4397,97.4624,97.3866,97.4472,49100.0
2012-04-10 10:35:00,128.6,128.62,128.56,128.56,29900.0,97.4397,97.4548,97.4094,97.4094,29900.0
2012-04-10 10:40:00,128.57,128.62,128.53,128.56,38500.0,97.4169,97.4548,97.3866,97.4094,38500.0
2012-04-10 10:45:00,128.55,128.65,128.55,128.56,59400.0,97.4018,97.4775,97.4018,97.4094,59400.0
2012-04-10 10:50:00,128.58,128.58,128.47,128.49,81600.0,97.4245,97.4245,97.3412,97.3563,81600.0
2012-04-10 10:55:00,128.49,128.5,128.32,128.38,174300.0,97.3563,97.3639,97.2275,97.273,174300.0
2012-04-10 11:00:00,128.38,128.51,128.38,128.5,93500.0,97.273,97.3715,97.273,97.3639,93500.0
2012-04-10 11:05:00,128.51,128.51,128.39,128.43,107200.0,97.3715,97.3715,97.2805,97.3109,107200.0
2012-04-10 11:10:00,128.41,128.45,128.27,128.33,208500.0,97.2957,97.326,97.1896,97.2351,208500.0
2012-04-10 11:15:00,128.31,128.37,128.28,128.33,56300.0,97.2199,97.2654,97.1972,97.2351,56300.0
2012-04-10 11:20:00,128.33,128.39,128.27,128.37,91200.0,97.2351,97.2805,97.1896,97.2654,91200.0
2012-04-10 11:25:00,128.37,128.43,128.36,128.4,94700.0,97.2654,97.3109,97.2578,97.2881,94700.0
2012-04-10 11:30:00,128.4,128.43,128.29,128.29,66200.0,97.2881,97.3109,97.2048,97.2048,66200.0
2012-04-10 11:35:00,128.29,128.32,128.17,128.17,175400.0,97.2048,97.2275,97.1139,97.1139,175400.0
2012-04-10 11:40:00,128.17,128.23,128.08,128.17,202200.0,97.1139,97.1593,97.0457,97.1139,202200.0
2012-04-10 11:45:00,128.17,128.2,128.07,128.1,125700.0,97.1139,97.1366,97.0381,97.0608,125700.0
2012-04-10 11:50:00,128.11,128.12,127.78,127.82,410700.0,97.0684,97.076,96.8184,96.8487,410700.0
2012-04-10 11:55:00,127.83,127.95,127.82,127.94,173500.0,96.8562,96.9472,96.8487,96.9396,173500.0
2012-04-10 12:00:00,127.93,127.98,127.89,127.9,95500.0,96.932,96.9699,96.9017,96.9093,95500.0
2012-04-10 12:05:00,127.88,127.9,127.79,127.8,105400.0,96.8941,96.9093,96.8259,96.8335,105400.0
2012-04-10 12:10:00,127.8,127.8,127.59,127.63,272300.0,96.8335,96.8335,96.6744,96.7047,272300.0
2012-04-10 12:15:00,127.62,127.67,127.49,127.67,259600.0,96.6971,96.735,96.5986,96.735,259600.0
2012-04-10 12:20:00,127.67,127.7,127.58,127.58,132200.0,96.735,96.7577,96.6668,96.6668,132200.0
2012-04-10 12:25:00,127.58,127.7,127.58,127.68,121100.0,96.6668,96.7577,96.6668,96.7426,121100.0
2012-04-10 12:30:00,127.68,127.71,127.62,127.64,84800.0,96.7426,96.7653,96.6971,96.7123,84800.0
2012-04-10 12:35:00,127.64,127.68,127.56,127.6,59800.0,96.7123,96.7426,96.6517,96.682,59800.0
2012-04-10 12:40:00,127.61,127.72,127.59,127.71,56800.0,96.6895,96.7729,96.6744,96.7653,56800.0
2012-04-10 12:45:00,127.7,127.7,127.48,127.49,125000.0,96.7577,96.7577,96.591,96.5986,125000.0
2012-04-10 12:50:00,127.5,127.51,127.36,127.37,122100.0,96.6062,96.6138,96.5001,96.5077,122100.0
2012-04-10 12:55:00,127.38,127.49,127.38,127.49,85400.0,96.5153,96.5986,96.5153,96.5986,85400.0
2012-04-10 13:00:00,127.5,127.55,127.45,127.5,97300.0,96.6062,96.6441,96.5683,96.6062,97300.0
2012-04-10 13:05:00,127.49,127.52,127.39,127.41,82100.0,96.5986,96.6214,96.5229,96.538,82100.0
2012-04-10 13:10:00,127.42,127.42,127.26,127.34,191000.0,96.5456,96.5456,96.4243,96.485,191000.0
2012-04-10 13:15:00,127.34,127.4,127.13,127.16,180300.0,96.485,96.5304,96.3258,96.3486,180300.0
2012-04-10 13:20:00,127.16,127.33,127.15,127.31,148000.0,96.3486,96.4774,96.341,96.4622,148000.0
2012-04-10 13:25:00,127.31,127.33,127.27,127.32,113300.0,96.4622,96.4774,96.4319,96.4698,113300.0
2012-04-10 13:30:00,127.31,127.31,127.18,127.21,57400.0,96.4622,96.4622,96.3637,96.3865,57400.0
2012-04-10 13:35:00,127.21,127.31,127.17,127.3,73700.0,96.3865,96.4622,96.3562,96.4547,73700.0
2012-04-10 13:40:00,127.29,127.36,127.23,127.31,79200.0,96.4471,96.5001,96.4016,96.4622,79200.0
2012-04-10 13:45:00,127.31,127.42,127.31,127.39,88800.0,96.4622,96.5456,96.4622,96.5229,88800.0
2012-04-10 13:50:00,127.39,127.41,127.33,127.33,33500.0,96.5229,96.538,96.4774,96.4774,33500.0
2012-04-10 13:55:00,127.34,127.37,127.28,127.31,63100.0,96.485,96.5077,96.4395,96.4622,63100.0
2012-04-10 14:00:00,127.3,127.39,127.23,127.24,85800.0,96.4547,96.5229,96.4016,96.4092,85800.0
2012-04-10 14:05:00,127.23,127.3,127.21,127.3,90000.0,96.4016,96.4547,96.3865,96.4547,90000.0
2012-04-10 14:10:00,127.3,127.35,127.24,127.24,52300.0,96.4547,96.4925,96.4092,96.4092,52300.0
2012-04-10 14:15:00,127.23,127.29,127.16,127.2,272800.0,96.4016,96.4471,96.3486,96.3789,272800.0
2012-04-10 14:20:00,127.2,127.21,127.06,127.07,116100.0,96.3789,96.3865,96.2728,96.2804,116100.0
2012-04-10 14:25:00,127.06,127.25,127.05,127.25,219200.0,96.2728,96.4168,96.2652,96.4168,219200.0
2012-04-10 14:30:00,127.26,127.34,127.05,127.13,161800.0,96.4243,96.485,96.2652,96.3258,161800.0
2012-04-10 14:35:00,127.12,127.3,126.92,126.97,352800.0,96.3183,96.4547,96.1667,96.2046,352800.0
2012-04-10 14:40:00,126.97,127.18,126.97,127.16,194300.0,96.2046,96.3637,96.2046,96.3486,194300.0
2012-04-10 14:45:00,127.17,127.26,127.15,127.25,102600.0,96.3562,96.4243,96.341,96.4168,102600.0
2012-04-10 14:50:00,127.25,127.27,127.2,127.24,92400.0,96.4168,96.4319,96.3789,96.4092,92400.0
2012-04-10 14:55:00,127.23,127.23,127.11,127.15,115600.0,96.4016,96.4016,96.3107,96.341,115600.0
2012-04-10 15:00:00,127.14,127.14,127.0,127.04,119900.0,96.3334,96.3334,96.2273,96.2577,119900.0
2012-04-10 15:05:00,127.04,127.13,126.97,127.07,138400.0,96.2577,96.3258,96.2046,96.2804,138400.0
2012-04-10 15:10:00,127.05,127.12,127.01,127.03,83200.0,96.2652,96.3183,96.2349,96.2501,83200.0
2012-04-10 15:15:00,127.01,127.22,126.98,127.21,205000.0,96.2349,96.394,96.2122,96.3865,205000.0
2012-04-10 15:20:00,127.22,127.26,127.12,127.13,396600.0,96.394,96.4243,96.3183,96.3258,396600.0
2012-04-10 15:25:00,127.13,127.2,127.05,127.11,117500.0,96.3258,96.3789,96.2652,96.3107,117500.0
2012-04-10 15:30:00,127.1,127.35,127.1,127.26,238800.0,96.3031,96.4925,96.3031,96.4243,238800.0
2012-04-10 15:35:00,127.26,127.39,127.26,127.36,179400.0,96.4243,96.5229,96.4243,96.5001,179400.0
2012-04-10 15:40:00,127.35,127.4,127.1,127.14,227400.0,96.4925,96.5304,96.3031,96.3334,227400.0
2012-04-10 15:45:00,127.14,127.19,127.03,127.16,303500.0,96.3334,96.3713,96.2501,96.3486,303500.0
2012-04-10 15:50:00,127.16,127.23,127.09,127.19,277800.0,96.3486,96.4016,96.2955,96.3713,277800.0
2012-04-10 15:55:00,127.19,127.23,126.98,126.99,391400.0,96.3713,96.4016,96.2122,96.2198,391400.0
2012-04-11 09:30:00,128.17,128.19,127.96,127.96,219700.0,97.1139,97.129,96.9547,96.9547,219700.0
2012-04-11 09:35:00,128.0,128.14,127.97,127.98,165900.0,96.985,97.0911,96.9623,96.9699,165900.0
2012-04-11 09:40:00,127.99,128.2,127.93,128.1,185400.0,96.9775,97.1366,96.932,97.0608,185400.0
2012-04-11 09:45:00,128.1,128.11,127.94,127.94,112900.0,97.0608,97.0684,96.9396,96.9396,112900.0
2012-04-11 09:50:00,127.94,127.95,127.81,127.82,106400.0,96.9396,96.9472,96.8411,96.8487,106400.0
2012-04-11 09:55:00,127.81,127.94,127.8,127.92,65200.0,96.8411,96.9396,96.8335,96.9244,65200.0
2012-04-11 10:00:00,127.91,128.07,127.91,128.0,81800.0,96.9169,97.0381,96.9169,96.985,81800.0
2012-04-11 10:05:00,127.99,128.04,127.93,127.96,57200.0,96.9775,97.0154,96.932,96.9547,57200.0
2012-04-11 10:10:00,127.97,128.06,127.96,128.04,68600.0,96.9623,97.0305,96.9547,97.0154,68600.0
2012-04-11 10:15:00,128.04,128.18,128.03,128.18,214200.0,97.0154,97.1214,97.0078,97.1214,214200.0
2012-04-11 10:20:00,128.19,128.2,128.1,128.14,41600.0,97.129,97.1366,97.0608,97.0911,41600.0
2012-04-11 10:25:00,128.15,128.17,128.12,128.13,75700.0,97.0987,97.1139,97.076,97.0835,75700.0
2012-04-11 10:30:00,128.16,128.29,128.15,128.26,143200.0,97.1063,97.2048,97.0987,97.182,143200.0
2012-04-11 10:35:00,128.27,128.27,128.16,128.19,57700.0,97.1896,97.1896,97.1063,97.129,57700.0
2012-04-11 10:40:00,128.2,128.22,128.08,128.15,175800.0,97.1366,97.1517,97.0457,97.0987,175800.0
2012-04-11 10:45:00,128.14,128.14,128.04,128.08,66400.0,97.0911,97.0911,97.0154,97.0457,66400.0
2012-04-11 10:50:00,128.08,128.11,127.94,127.98,79800.0,97.0457,97.0684,96.9396,96.9699,79800.0
2012-04-11 10:55:00,127.98,128.05,127.94,128.05,33200.0,96.9699,97.0229,96.9396,97.0229,33200.0
2012-04-11 11:00:00,128.05,128.05,128.0,128.03,35000.0,97.0229,97.0229,96.985,97.0078,35000.0
2012-04-11 11:05:00,128.03,128.03,127.95,128.0,38400.0,97.0078,97.0078,96.9472,96.985,38400.0
2012-04-11 11:10:00,128.0,128.01,127.88,127.89,51500.0,96.985,96.9926,96.8941,96.9017,51500.0
2012-04-11 11:15:00,127.89,127.95,127.87,127.92,49800.0,96.9017,96.9472,96.8865,96.9244,49800.0
2012-04-11 11:20:00,127.91,128.0,127.88,127.99,29100.0,96.9169,96.985,96.8941,96.9775,29100.0
2012-04-11 11:25:00,127.98,127.99,127.91,127.91,38500.0,96.9699,96.9775,96.9169,96.9169,38500.0
2012-04-11 11:30:00,127.92,128.02,127.91,128.01,44000.0,96.9244,97.0002,96.9169,96.9926,44000.0
2012-04-11 11:35:00,128.0,128.03,127.96,127.97,50500.0,96.985,97.0078,96.9547,96.9623,50500.0
2012-04-11 11:40:00,127.98,127.98,127.91,127.92,50500.0,96.9699,96.9699,96.9169,96.9244,50500.0
2012-04-11 11:45:00,127.92,127.96,127.84,127.84,64700.0,96.9244,96.9547,96.8638,96.8638,64700.0
2012-04-11 11:50:00,127.84,127.9,127.83,127.86,44300.0,96.8638,96.9093,96.8562,96.879,44300.0
2012-04-11 11:55:00,127.86,127.89,127.81,127.82,65900.0,96.879,96.9017,96.8411,96.8487,65900.0
2012-04-11 12:00:00,127.82,127.9,127.82,127.84,40900.0,96.8487,96.9093,96.8487,96.8638,40900.0
2012-04-11 12:05:00,127.83,127.88,127.82,127.86,66700.0,96.8562,96.8941,96.8487,96.879,66700.0
2012-04-11 12:10:00,127.86,127.96,127.86,127.96,72400.0,96.879,96.9547,96.879,96.9547,72400.0
2012-04-11 12:15:00,127.96,128.0,127.96,127.97,72400.0,96.9547,96.985,96.9547,96.9623,72400.0
2012-04-11 12:20:00,127.97,127.98,127.94,127.98,49200.0,96.9623,96.9699,96.9396,96.9699,49200.0
2012-04-11 12:25:00,127.99,128.03,127.97,128.01,48700.0,96.9775,97.0078,96.9623,96.9926,48700.0
2012-04-11 12:30:00,128.01,128.03,128.0,128.01,37400.0,96.9926,97.0078,96.985,96.9926,37400.0
2012-04-11 12:35:00,128.02,128.05,128.02,128.04,23600.0,97.0002,97.0229,97.0002,97.0154,23600.0
2012-04-11 12:40:00,128.04,128.1,128.04,128.1,45600.0,97.0154,97.0608,97.0154,97.0608,45600.0
2012-04-11 12:45:00,128.1,128.1,128.04,128.05,44500.0,97.0608,97.0608,97.0154,97.0229,44500.0
2012-04-11 12:50:00,128.05,128.15,128.02,128.13,63300.0,97.0229,97.0987,97.0002,97.0835,63300.0
2012-04-11 12:55:00,128.13,128.19,128.12,128.19,65700.0,97.0835,97.129,97.076,97.129,65700.0
2012-04-11 13:00:00,128.19,128.19,128.07,128.13,78900.0,97.129,97.129,97.0381,97.0835,78900.0
2012-04-11 13:05:00,128.13,128.18,128.12,128.14,52800.0,97.0835,97.1214,97.076,97.0911,52800.0
2012-04-11 13:10:00,128.14,128.14,128.05,128.07,32200.0,97.0911,97.0911,97.0229,97.0381,32200.0
2012-04-11 13:15:00,128.07,128.09,128.06,128.06,26200.0,97.0381,97.0532,97.0305,97.0305,26200.0
2012-04-11 13:20:00,128.06,128.09,128.02,128.08,44300.0,97.0305,97.0532,97.0002,97.0457,44300.0
2012-04-11 13:25:00,128.07,128.07,128.01,128.05,31200.0,97.0381,97.0381,96.9926,97.0229,31200.0
2012-04-11 13:30:00,128.06,128.07,128.0,128.04,56000.0,97.0305,97.0381,96.985,97.0154,56000.0
2012-04-11 13:35:00,128.03,128.14,128.02,128.14,64100.0,97.0078,97.0911,97.0002,97.0911,64100.0
2012-04-11 13:40:00,128.12,128.2,128.12,128.15,56600.0,97.076,97.1366,97.076,97.0987,56600.0
2012-04-11 13:45:00,128.16,128.19,128.13,128.18,47200.0,97.1063,97.129,97.0835,97.1214,47200.0
2012-04-11 13:50:00,128.18,128.29,128.15,128.23,91300.0,97.1214,97.2048,97.0987,97.1593,91300.0
2012-04-11 13:55:00,128.23,128.26,128.23,128.23,40200.0,97.1593,97.182,97.1593,97.1593,40200.0
2012-04-11 14:00:00,128.23,128.23,128.05,128.1,69300.0,97.1593,97.1593,97.0229,97.0608,69300.0
2012-04-11 14:05:00,128.1,128.16,128.03,128.09,68600.0,97.0608,97.1063,97.0078,97.0532,68600.0
2012-04-11 14:10:00,128.09,128.09,128.0,128.09,63400.0,97.0532,97.0532,96.985,97.0532,63400.0
2012-04-11 14:15:00,128.1,128.11,128.06,128.08,40300.0,97.0608,97.0684,97.0305,97.0457,40300.0
2012-04-11 14:20:00,128.08,128.18,128.07,128.12,31600.0,97.0457,97.1214,97.0381,97.076,31600.0
2012-04-11 14:25:00,128.1,128.12,128.05,128.08,44100.0,97.0608,97.076,97.0229,97.0457,44100.0
2012-04-11 14:30:00,128.09,128.1,127.89,127.9,77300.0,97.0532,97.0608,96.9017,96.9093,77300.0
2012-04-11 14:35:00,127.89,128.03,127.89,128.01,47000.0,96.9017,97.0078,96.9017,96.9926,47000.0
2012-04-11 14:40:00,128.0,128.0,127.94,127.94,27600.0,96.985,96.985,96.9396,96.9396,27600.0
2012-04-11 14:45:00,127.93,128.02,127.93,128.02,44200.0,96.932,97.0002,96.932,97.0002,44200.0
2012-04-11 14:50:00,128.02,128.02,127.97,128.02,25100.0,97.0002,97.0002,96.9623,97.0002,25100.0
2012-04-11 14:55:00,128.03,128.1,128.01,128.03,68300.0,97.0078,97.0608,96.9926,97.0078,68300.0
2012-04-11 15:00:00,128.03,128.07,128.0,128.01,37800.0,97.0078,97.0381,96.985,96.9926,37800.0
2012-04-11 15:05:00,128.01,128.07,128.0,128.05,34200.0,96.9926,97.0381,96.985,97.0229,34200.0
2012-04-11 15:10:00,128.04,128.05,127.86,127.88,140700.0,97.0154,97.0229,96.879,96.8941,140700.0
2012-04-11 15:15:00,127.87,127.93,127.85,127.91,49500.0,96.8865,96.932,96.8714,96.9169,49500.0
2012-04-11 15:20:00,127.92,127.92,127.8,127.85,74200.0,96.9244,96.9244,96.8335,96.8714,74200.0
2012-04-11 15:25:00,127.86,127.97,127.84,127.89,67800.0,96.879,96.9623,96.8638,96.9017,67800.0
2012-04-11 15:30:00,127.89,127.98,127.89,127.96,41200.0,96.9017,96.9699,96.9017,96.9547,41200.0
2012-04-11 15:35:00,127.95,127.96,127.86,127.86,83500.0,96.9472,96.9547,96.879,96.879,83500.0
2012-04-11 15:40:00,127.86,127.95,127.83,127.83,112900.0,96.879,96.9472,96.8562,96.8562,112900.0
2012-04-11 15:45:00,127.83,127.86,127.74,127.79,111800.0,96.8562,96.879,96.788,96.8259,111800.0
2012-04-11 15:50:00,127.79,127.9,127.76,127.86,101100.0,96.8259,96.9093,96.8032,96.879,101100.0
2012-04-11 15:55:00,127.86,127.97,127.85,127.9,160200.0,96.879,96.9623,96.8714,96.9093,160200.0
2012-04-12 09:30:00,128.12,128.16,128.04,128.15,124600.0,97.076,97.1063,97.0154,97.0987,124600.0
2012-04-12 09:35:00,128.14,128.3,128.14,128.23,67700.0,97.0911,97.2124,97.0911,97.1593,67700.0
2012-04-12 09:40:00,128.22,128.35,128.22,128.31,88500.0,97.1517,97.2502,97.1517,97.2199,88500.0
2012-04-12 09:45:00,128.33,128.52,128.3,128.47,125500.0,97.2351,97.379,97.2124,97.3412,125500.0
2012-04-12 09:50:00,128.49,128.61,128.47,128.6,85700.0,97.3563,97.4472,97.3412,97.4397,85700.0
2012-04-12 09:55:00,128.62,128.72,128.62,128.68,200400.0,97.4548,97.5306,97.4548,97.5003,200400.0
2012-04-12 10:00:00,128.69,128.74,128.6,128.6,145100.0,97.5079,97.5457,97.4397,97.4397,145100.0
2012-04-12 10:05:00,128.6,128.64,128.58,128.64,74400.0,97.4397,97.47,97.4245,97.47,74400.0
2012-04-12 10:10:00,128.64,128.74,128.63,128.7,47600.0,97.47,97.5457,97.4624,97.5154,47600.0
2012-04-12 10:15:00,128.69,128.72,128.61,128.63,57600.0,97.5079,97.5306,97.4472,97.4624,57600.0
2012-04-12 10:20:00,128.61,128.67,128.56,128.58,51400.0,97.4472,97.4927,97.4094,97.4245,51400.0
2012-04-12 10:25:00,128.57,128.71,128.57,128.65,93200.0,97.4169,97.523,97.4169,97.4775,93200.0
2012-04-12 10:30:00,128.65,128.88,128.64,128.84,114500.0,97.4775,97.6518,97.47,97.6215,114500.0
2012-04-12 10:35:00,128.85,129.04,128.85,129.01,170300.0,97.6291,97.773,97.6291,97.7503,170300.0
2012-04-12 10:40:00,129.0,129.09,128.99,129.04,101300.0,97.7427,97.8109,97.7352,97.773,101300.0
2012-04-12 10:45:00,129.02,129.08,129.01,129.07,58300.0,97.7579,97.8034,97.7503,97.7958,58300.0
2012-04-12 10:50:00,129.06,129.08,129.03,129.05,42500.0,97.7882,97.8034,97.7655,97.7806,42500.0
2012-04-12 10:55:00,129.05,129.16,129.04,129.11,639000.0,97.7806,97.864,97.773,97.8261,639000.0
2012-04-12 11:00:00,129.11,129.26,129.1,129.26,570600.0,97.8261,97.9397,97.8185,97.9397,570600.0
2012-04-12 11:05:00,129.26,129.42,129.26,129.33,566700.0,97.9397,98.061,97.9397,97.9928,566700.0
2012-04-12 11:10:00,129.33,129.38,129.28,129.32,256300.0,97.9928,98.0307,97.9549,97.9852,256300.0
2012-04-12 11:15:00,129.31,129.4,129.31,129.34,72600.0,97.9776,98.0458,97.9776,98.0004,72600.0
2012-04-12 11:20:00,129.36,129.4,129.3,129.38,120900.0,98.0155,98.0458,97.97,98.0307,120900.0
2012-04-12 11:25:00,129.37,129.39,129.28,129.29,67400.0,98.0231,98.0382,97.9549,97.9625,67400.0
2012-04-12 11:30:00,129.3,129.32,129.25,129.29,122200.0,97.97,97.9852,97.9322,97.9625,122200.0
2012-04-12 11:35:00,129.28,129.28,129.18,129.2,48500.0,97.9549,97.9549,97.8791,97.8943,48500.0
2012-04-12 11:40:00,129.19,129.26,129.18,129.23,72100.0,97.8867,97.9397,97.8791,97.917,72100.0
2012-04-12 11:45:00,129.23,129.29,129.22,129.27,36300.0,97.917,97.9625,97.9094,97.9473,36300.0
2012-04-12 11:50:00,129.28,129.3,129.24,129.26,35600.0,97.9549,97.97,97.9246,97.9397,35600.0
2012-04-12 11:55:00,129.26,129.32,129.25,129.3,34700.0,97.9397,97.9852,97.9322,97.97,34700.0
2012-04-12 12:00:00,129.32,129.37,129.31,129.34,50200.0,97.9852,98.0231,97.9776,98.0004,50200.0
2012-04-12 12:05:00,129.34,129.36,129.28,129.31,50500.0,98.0004,98.0155,97.9549,97.9776,50500.0
2012-04-12 12:10:00,129.31,129.32,129.25,129.27,61600.0,97.9776,97.9852,97.9322,97.9473,61600.0
2012-04-12 12:15:00,129.27,129.34,129.25,129.34,69200.0,97.9473,98.0004,97.9322,98.0004,69200.0
2012-04-12 12:20:00,129.34,129.37,129.3,129.34,60300.0,98.0004,98.0231,97.97,98.0004,60300.0
2012-04-12 12:25:00,129.34,129.47,129.33,129.39,75200.0,98.0004,98.0989,97.9928,98.0382,75200.0
2012-04-12 12:30:00,129.39,129.47,129.39,129.44,38700.0,98.0382,98.0989,98.0382,98.0761,38700.0
2012-04-12 12:35:00,129.44,129.46,129.41,129.43,17400.0,98.0761,98.0913,98.0534,98.0685,17400.0
2012-04-12 12:40:00,129.43,129.54,129.43,129.46,122100.0,98.0685,98.1519,98.0685,98.0913,122100.0
2012-04-12 12:45:00,129.46,129.5,129.45,129.46,23600.0,98.0913,98.1216,98.0837,98.0913,23600.0
2012-04-12 12:50:00,129.47,129.51,129.47,129.49,18000.0,98.0989,98.1292,98.0989,98.114,18000.0
2012-04-12 12:55:00,129.48,129.54,129.48,129.52,44800.0,98.1064,98.1519,98.1064,98.1367,44800.0
2012-04-12 13:00:00,129.53,129.53,129.49,129.5,57600.0,98.1443,98.1443,98.114,98.1216,57600.0
2012-04-12 13:05:00,129.51,129.53,129.5,129.53,21200.0,98.1292,98.1443,98.1216,98.1443,21200.0
2012-04-12 13:10:00,129.55,129.63,129.54,129.59,56600.0,98.1595,98.2201,98.1519,98.1898,56600.0
2012-04-12 13:15:00,129.59,129.6,129.57,129.57,21500.0,98.1898,98.1974,98.1746,98.1746,21500.0
2012-04-12 13:20:00,129.56,129.56,129.53,129.54,14600.0,98.167,98.167,98.1443,98.1519,14600.0
2012-04-12 13:25:00,129.53,129.58,129.53,129.58,15600.0,98.1443,98.1822,98.1443,98.1822,15600.0
2012-04-12 13:30:00,129.58,129.59,129.56,129.56,22600.0,98.1822,98.1898,98.167,98.167,22600.0
2012-04-12 13:35:00,129.57,129.6,129.56,129.58,22200.0,98.1746,98.1974,98.167,98.1822,22200.0
2012-04-12 13:40:00,129.57,129.57,129.55,129.57,17000.0,98.1746,98.1746,98.1595,98.1746,17000.0
2012-04-12 13:45:00,129.58,129.62,129.58,129.59,20200.0,98.1822,98.2125,98.1822,98.1898,20200.0
2012-04-12 13:50:00,129.59,129.59,129.57,129.58,7300.0,98.1898,98.1898,98.1746,98.1822,7300.0
2012-04-12 13:55:00,129.59,129.59,129.46,129.5,80900.0,98.1898,98.1898,98.0913,98.1216,80900.0
2012-04-12 14:00:00,129.5,129.51,129.46,129.49,31200.0,98.1216,98.1292,98.0913,98.114,31200.0
2012-04-12 14:05:00,129.49,129.51,129.48,129.49,22600.0,98.114,98.1292,98.1064,98.114,22600.0
2012-04-12 14:10:00,129.5,129.54,129.49,129.53,46300.0,98.1216,98.1519,98.114,98.1443,46300.0
2012-04-12 14:15:00,129.52,129.59,129.52,129.58,26500.0,98.1367,98.1898,98.1367,98.1822,26500.0
2012-04-12 14:20:00,129.59,129.62,129.57,129.6,24900.0,98.1898,98.2125,98.1746,98.1974,24900.0
2012-04-12 14:25:00,129.6,129.6,129.56,129.59,19700.0,98.1974,98.1974,98.167,98.1898,19700.0
2012-04-12 14:30:00,129.6,129.62,129.55,129.57,54400.0,98.1974,98.2125,98.1595,98.1746,54400.0
2012-04-12 14:35:00,129.57,129.59,129.56,129.56,34700.0,98.1746,98.1898,98.167,98.167,34700.0
2012-04-12 14:40:00,129.56,129.62,129.56,129.6,54400.0,98.167,98.2125,98.167,98.1974,54400.0
2012-04-12 14:45:00,129.6,129.63,129.58,129.6,19100.0,98.1974,98.2201,98.1822,98.1974,19100.0
2012-04-12 14:50:00,129.61,129.69,129.59,129.69,37800.0,98.2049,98.2656,98.1898,98.2656,37800.0
2012-04-12 14:55:00,129.67,129.67,129.61,129.61,27500.0,98.2504,98.2504,98.2049,98.2049,27500.0
2012-04-12 15:00:00,129.61,129.65,129.6,129.62,21000.0,98.2049,98.2352,98.1974,98.2125,21000.0
2012-04-12 15:05:00,129.62,129.64,129.57,129.57,22500.0,98.2125,98.2277,98.1746,98.1746,22500.0
2012-04-12 15:10:00,129.58,129.59,129.54,129.57,27100.0,98.1822,98.1898,98.1519,98.1746,27100.0
2012-04-12 15:15:00,129.57,129.59,129.55,129.58,32600.0,98.1746,98.1898,98.1595,98.1822,32600.0
2012-04-12 15:20:00,129.58,129.59,129.53,129.54,36900.0,98.1822,98.1898,98.1443,98.1519,36900.0
2012-04-12 15:25:00,129.54,129.56,129.52,129.54,35100.0,98.1519,98.167,98.1367,98.1519,35100.0
2012-04-12 15:30:00,129.55,129.58,129.48,129.51,100400.0,98.1595,98.1822,98.1064,98.1292,100400.0
2012-04-12 15:35:00,129.5,129.64,129.5,129.61,47900.0,98.1216,98.2277,98.1216,98.2049,47900.0
2012-04-12 15:40:00,129.61,129.72,129.59,129.62,149400.0,98.2049,98.2883,98.1898,98.2125,149400.0
2012-04-12 15:45:00,129.62,129.7,129.62,129.66,108900.0,98.2125,98.2731,98.2125,98.2428,108900.0
2012-04-12 15:50:00,129.66,129.72,129.64,129.69,148000.0,98.2428,98.2883,98.2277,98.2656,148000.0
2012-04-12 15:55:00,129.7,129.7,129.61,129.7,264800.0,98.2731,98.2731,98.2049,98.2731,264800.0
2012-04-13 09:30:00,129.32,129.36,129.18,129.18,215200.0,97.9852,98.0155,97.8791,97.8791,215200.0
2012-04-13 09:35:00,129.19,129.27,129.08,129.08,192800.0,97.8867,97.9473,97.8034,97.8034,192800.0
2012-04-13 09:40:00,129.08,129.22,129.05,129.18,75100.0,97.8034,97.9094,97.7806,97.8791,75100.0
2012-04-13 09:45:00,129.18,129.23,129.07,129.08,144100.0,97.8791,97.917,97.7958,97.8034,144100.0
2012-04-13 09:50:00,129.05,129.17,129.02,129.07,123200.0,97.7806,97.8715,97.7579,97.7958,123200.0
2012-04-13 09:55:00,129.11,129.2,128.82,128.85,187500.0,97.8261,97.8943,97.6064,97.6291,187500.0
2012-04-13 10:00:00,128.85,128.93,128.81,128.9,144300.0,97.6291,97.6897,97.5988,97.667,144300.0
2012-04-13 10:05:00,128.91,128.95,128.84,128.94,95600.0,97.6745,97.7049,97.6215,97.6973,95600.0
2012-04-13 10:10:00,128.94,129.02,128.87,128.99,127600.0,97.6973,97.7579,97.6442,97.7352,127600.0
2012-04-13 10:15:00,128.97,129.0,128.72,128.72,252500.0,97.72,97.7427,97.5306,97.5306,252500.0
2012-04-13 10:20:00,128.72,128.78,128.68,128.7,179500.0,97.5306,97.576,97.5003,97.5154,179500.0
2012-04-13 10:25:00,128.7,128.81,128.61,128.77,292400.0,97.5154,97.5988,97.4472,97.5685,292400.0
2012-04-13 10:30:00,128.77,128.78,128.67,128.7,37300.0,97.5685,97.576,97.4927,97.5154,37300.0
2012-04-13 10:35:00,128.72,128.84,128.6,128.83,63900.0,97.5306,97.6215,97.4397,97.6139,63900.0
2012-04-13 10:40:00,128.8,128.81,128.72,128.74,107700.0,97.5912,97.5988,97.5306,97.5457,107700.0
2012-04-13 10:45:00,128.74,128.77,128.6,128.68,103200.0,97.5457,97.5685,97.4397,97.5003,103200.0
2012-04-13 10:50:00,128.68,128.8,128.64,128.76,69700.0,97.5003,97.5912,97.47,97.5609,69700.0
2012-04-13 10:55:00,128.76,128.77,128.69,128.74,165800.0,97.5609,97.5685,97.5079,97.5457,165800.0
2012-04-13 11:00:00,128.76,128.8,128.74,128.8,96500.0,97.5609,97.5912,97.5457,97.5912,96500.0
2012-04-13 11:05:00,128.77,128.85,128.75,128.75,135300.0,97.5685,97.6291,97.5533,97.5533,135300.0
2012-04-13 11:10:00,128.75,128.75,128.62,128.71,141200.0,97.5533,97.5533,97.4548,97.523,141200.0
2012-04-13 11:15:00,128.71,128.72,128.63,128.65,166300.0,97.523,97.5306,97.4624,97.4775,166300.0
2012-04-13 11:20:00,128.67,128.77,128.67,128.74,153700.0,97.4927,97.5685,97.4927,97.5457,153700.0
2012-04-13 11:25:00,128.74,128.77,128.66,128.74,143900.0,97.5457,97.5685,97.4851,97.5457,143900.0
2012-04-13 11:30:00,128.73,128.86,128.69,128.84,98400.0,97.5382,97.6367,97.5079,97.6215,98400.0
2012-04-13 11:35:00,128.84,128.96,128.82,128.96,145100.0,97.6215,97.7124,97.6064,97.7124,145100.0
2012-04-13 11:40:00,128.95,129.01,128.94,128.95,388500.0,97.7049,97.7503,97.6973,97.7049,388500.0
2012-04-13 11:45:00,128.96,129.06,128.93,129.03,137100.0,97.7124,97.7882,97.6897,97.7655,137100.0
2012-04-13 11:50:00,129.02,129.04,128.98,129.03,45500.0,97.7579,97.773,97.7276,97.7655,45500.0
2012-04-13 11:55:00,129.03,129.03,128.91,128.96,76300.0,97.7655,97.7655,97.6745,97.7124,76300.0
2012-04-13 12:00:00,128.93,128.96,128.91,128.92,60000.0,97.6897,97.7124,97.6745,97.6821,60000.0
2012-04-13 12:05:00,128.93,128.95,128.88,128.89,45100.0,97.6897,97.7049,97.6518,97.6594,45100.0
2012-04-13 12:10:00,128.89,128.91,128.82,128.82,57200.0,97.6594,97.6745,97.6064,97.6064,57200.0
2012-04-13 12:15:00,128.83,128.86,128.81,128.85,52300.0,97.6139,97.6367,97.5988,97.6291,52300.0
2012-04-13 12:20:00,128.84,128.86,128.81,128.84,240300.0,97.6215,97.6367,97.5988,97.6215,240300.0
2012-04-13 12:25:00,128.85,128.86,128.79,128.85,27200.0,97.6291,97.6367,97.5836,97.6291,27200.0
2012-04-13 12:30:00,128.84,128.92,128.83,128.92,46000.0,97.6215,97.6821,97.6139,97.6821,46000.0
2012-04-13 12:35:00,128.92,128.96,128.9,128.93,50500.0,97.6821,97.7124,97.667,97.6897,50500.0
2012-04-13 12:40:00,128.92,129.0,128.92,129.0,38200.0,97.6821,97.7427,97.6821,97.7427,38200.0
2012-04-13 12:45:00,129.01,129.05,129.0,129.03,36500.0,97.7503,97.7806,97.7427,97.7655,36500.0
2012-04-13 12:50:00,129.02,129.04,128.97,128.99,63700.0,97.7579,97.773,97.72,97.7352,63700.0
2012-04-13 12:55:00,128.99,129.04,128.98,129.02,37100.0,97.7352,97.773,97.7276,97.7579,37100.0
2012-04-13 13:00:00,129.01,129.01,128.97,128.98,23500.0,97.7503,97.7503,97.72,97.7276,23500.0
2012-04-13 13:05:00,128.98,129.01,128.98,128.99,7700.0,97.7276,97.7503,97.7276,97.7352,7700.0
2012-04-13 13:10:00,129.0,129.07,128.99,129.06,23500.0,97.7427,97.7958,97.7352,97.7882,23500.0
2012-04-13 13:15:00,129.05,129.06,128.98,128.98,24700.0,97.7806,97.7882,97.7276,97.7276,24700.0
2012-04-13 13:20:00,128.98,129.03,128.94,129.02,37500.0,97.7276,97.7655,97.6973,97.7579,37500.0
2012-04-13 13:25:00,129.01,129.06,129.0,129.03,23500.0,97.7503,97.7882,97.7427,97.7655,23500.0
2012-04-13 13:30:00,129.03,129.04,129.01,129.03,19100.0,97.7655,97.773,97.7503,97.7655,19100.0
2012-04-13 13:35:00,129.04,129.16,129.02,129.16,61600.0,97.773,97.864,97.7579,97.864,61600.0
2012-04-13 13:40:00,129.16,129.18,129.09,129.16,190600.0,97.864,97.8791,97.8109,97.864,190600.0
2012-04-13 13:45:00,129.17,129.19,129.1,129.14,196700.0,97.8715,97.8867,97.8185,97.8488,196700.0
2012-04-13 13:50:00,129.14,129.16,129.08,129.09,36100.0,97.8488,97.864,97.8034,97.8109,36100.0
2012-04-13 13:55:00,129.09,129.11,128.97,128.97,134100.0,97.8109,97.8261,97.72,97.72,134100.0
2012-04-13 14:00:00,128.97,128.99,128.83,128.86,87100.0,97.72,97.7352,97.6139,97.6367,87100.0
2012-04-13 14:05:00,128.86,128.91,128.83,128.88,75200.0,97.6367,97.6745,97.6139,97.6518,75200.0
2012-04-13 14:10:00,128.89,128.94,128.89,128.93,21800.0,97.6594,97.6973,97.6594,97.6897,21800.0
2012-04-13 14:15:00,128.93,128.94,128.89,128.91,12800.0,97.6897,97.6973,97.6594,97.6745,12800.0
2012-04-13 14:20:00,128.92,129.03,128.91,129.03,32200.0,97.6821,97.7655,97.6745,97.7655,32200.0
2012-04-13 14:25:00,129.05,129.06,128.86,128.93,79700.0,97.7806,97.7882,97.6367,97.6897,79700.0
2012-04-13 14:30:00,128.93,129.0,128.91,128.99,17600.0,97.6897,97.7427,97.6745,97.7352,17600.0
2012-04-13 14:35:00,129.0,129.01,128.93,128.97,34500.0,97.7427,97.7503,97.6897,97.72,34500.0
2012-04-13 14:40:00,128.97,129.02,128.95,128.95,24100.0,97.72,97.7579,97.7049,97.7049,24100.0
2012-04-13 14:45:00,128.97,129.05,128.96,129.03,40800.0,97.72,97.7806,97.7124,97.7655,40800.0
2012-04-13 14:50:00,129.03,129.03,128.97,129.02,44400.0,97.7655,97.7655,97.72,97.7579,44400.0
2012-04-13 14:55:00,129.01,129.02,128.97,128.99,36300.0,97.7503,97.7579,97.72,97.7352,36300.0
2012-04-13 15:00:00,128.98,128.98,128.96,128.96,30900.0,97.7276,97.7276,97.7124,97.7124,30900.0
2012-04-13 15:05:00,128.96,129.06,128.95,129.06,33100.0,97.7124,97.7882,97.7049,97.7882,33100.0
2012-04-13 15:10:00,129.05,129.09,129.04,129.05,32700.0,97.7806,97.8109,97.773,97.7806,32700.0
2012-04-13 15:15:00,129.05,129.08,129.02,129.07,43500.0,97.7806,97.8034,97.7579,97.7958,43500.0
2012-04-13 15:20:00,129.08,129.1,129.0,129.02,45700.0,97.8034,97.8185,97.7427,97.7579,45700.0
2012-04-13 15:25:00,129.02,129.02,128.88,128.89,81300.0,97.7579,97.7579,97.6518,97.6594,81300.0
2012-04-13 15:30:00,128.89,128.96,128.78,128.78,81200.0,97.6594,97.7124,97.576,97.576,81200.0
2012-04-13 15:35:00,128.78,128.78,128.61,128.62,131700.0,97.576,97.576,97.4472,97.4548,131700.0
2012-04-13 15:40:00,128.61,128.7,128.61,128.7,103000.0,97.4472,97.5154,97.4472,97.5154,103000.0
2012-04-13 15:45:00,128.69,128.69,128.5,128.55,179400.0,97.5079,97.5079,97.3639,97.4018,179400.0
2012-04-13 15:50:00,128.56,128.6,128.4,128.43,202900.0,97.4094,97.4397,97.2881,97.3109,202900.0
2012-04-13 15:55:00,128.42,128.51,128.27,128.4,438700.0,97.3033,97.3715,97.1896,97.2881,438700.0
2012-04-16 09:30:00,129.23,129.58,129.19,129.54,174000.0,97.917,98.1822,97.8867,98.1519,174000.0
2012-04-16 09:35:00,129.56,129.57,129.45,129.45,95000.0,98.167,98.1746,98.0837,98.0837,95000.0
2012-04-16 09:40:00,129.44,129.48,129.4,129.43,70600.0,98.0761,98.1064,98.0458,98.0685,70600.0
2012-04-16 09:45:00,129.44,129.45,129.33,129.43,142800.0,98.0761,98.0837,97.9928,98.0685,142800.0
2012-04-16 09:50:00,129.43,129.44,129.22,129.3,178500.0,98.0685,98.0761,97.9094,97.97,178500.0
2012-04-16 09:55:00,129.3,129.36,129.22,129.27,208900.0,97.97,98.0155,97.9094,97.9473,208900.0
2012-04-16 10:00:00,129.27,129.27,129.09,129.19,152400.0,97.9473,97.9473,97.8109,97.8867,152400.0
2012-04-16 10:05:00,129.19,129.3,129.12,129.21,104200.0,97.8867,97.97,97.8337,97.9019,104200.0
2012-04-16 10:10:00,129.21,129.22,128.82,128.92,245000.0,97.9019,97.9094,97.6064,97.6821,245000.0
2012-04-16 10:15:00,128.9,128.93,128.68,128.86,218100.0,97.667,97.6897,97.5003,97.6367,218100.0
2012-04-16 10:20:00,128.86,128.89,128.71,128.82,144200.0,97.6367,97.6594,97.523,97.6064,144200.0
2012-04-16 10:25:00,128.82,128.98,128.77,128.95,200300.0,97.6064,97.7276,97.5685,97.7049,200300.0
2012-04-16 10:30:00,128.95,128.97,128.85,128.91,93200.0,97.7049,97.72,97.6291,97.6745,93200.0
2012-04-16 10:35:00,128.91,128.93,128.7,128.7,130600.0,97.6745,97.6897,97.5154,97.5154,130600.0
2012-04-16 10:40:00,128.7,128.87,128.7,128.8,117200.0,97.5154,97.6442,97.5154,97.5912,117200.0
2012-04-16 10:45:00,128.79,129.03,128.79,129.02,114500.0,97.5836,97.7655,97.5836,97.7579,114500.0
2012-04-16 10:50:00,129.02,129.05,128.97,129.03,76200.0,97.7579,97.7806,97.72,97.7655,76200.0
2012-04-16 10:55:00,129.03,129.05,128.94,128.96,81100.0,97.7655,97.7806,97.6973,97.7124,81100.0
2012-04-16 11:00:00,128.96,129.04,128.95,128.95,32900.0,97.7124,97.773,97.7049,97.7049,32900.0
2012-04-16 11:05:00,128.94,129.03,128.89,129.03,89600.0,97.6973,97.7655,97.6594,97.7655,89600.0
2012-04-16 11:10:00,129.04,129.15,129.03,129.08,79000.0,97.773,97.8564,97.7655,97.8034,79000.0
2012-04-16 11:15:00,129.07,129.13,129.01,129.02,38700.0,97.7958,97.8412,97.7503,97.7579,38700.0
2012-04-16 11:20:00,129.03,129.1,129.03,129.06,48700.0,97.7655,97.8185,97.7655,97.7882,48700.0
2012-04-16 11:25:00,129.04,129.1,129.01,129.02,40300.0,97.773,97.8185,97.7503,97.7579,40300.0
2012-04-16 11:30:00,129.03,129.05,128.84,128.84,100800.0,97.7655,97.7806,97.6215,97.6215,100800.0
2012-04-16 11:35:00,128.83,128.88,128.77,128.86,98700.0,97.6139,97.6518,97.5685,97.6367,98700.0
2012-04-16 11:40:00,128.85,128.91,128.8,128.84,71100.0,97.6291,97.6745,97.5912,97.6215,71100.0
2012-04-16 11:45:00,128.82,128.9,128.79,128.8,40200.0,97.6064,97.667,97.5836,97.5912,40200.0
2012-04-16 11:50:00,128.79,128.88,128.75,128.77,83100.0,97.5836,97.6518,97.5533,97.5685,83100.0
2012-04-16 11:55:00,128.79,128.88,128.77,128.77,40100.0,97.5836,97.6518,97.5685,97.5685,40100.0
2012-04-16 12:00:00,128.77,129.0,128.77,129.0,52900.0,97.5685,97.7427,97.5685,97.7427,52900.0
2012-04-16 12:05:00,129.01,129.01,128.86,128.88,30400.0,97.7503,97.7503,97.6367,97.6518,30400.0
2012-04-16 12:10:00,128.89,128.94,128.88,128.92,72200.0,97.6594,97.6973,97.6518,97.6821,72200.0
2012-04-16 12:15:00,128.93,128.97,128.86,128.87,30700.0,97.6897,97.72,97.6367,97.6442,30700.0
2012-04-16 12:20:00,128.86,128.86,128.75,128.81,64100.0,97.6367,97.6367,97.5533,97.5988,64100.0
2012-04-16 12:25:00,128.8,128.94,128.8,128.92,54300.0,97.5912,97.6973,97.5912,97.6821,54300.0
2012-04-16 12:30:00,128.92,128.99,128.9,128.9,44800.0,97.6821,97.7352,97.667,97.667,44800.0
2012-04-16 12:35:00,128.9,128.91,128.83,128.89,37800.0,97.667,97.6745,97.6139,97.6594,37800.0
2012-04-16 12:40:00,128.9,128.98,128.89,128.96,36400.0,97.667,97.7276,97.6594,97.7124,36400.0
2012-04-16 12:45:00,128.96,129.04,128.95,129.02,43900.0,97.7124,97.773,97.7049,97.7579,43900.0
2012-04-16 12:50:00,129.03,129.03,128.94,128.97,43100.0,97.7655,97.7655,97.6973,97.72,43100.0
2012-04-16 12:55:00,128.97,129.26,128.96,129.24,108400.0,97.72,97.9397,97.7124,97.9246,108400.0
2012-04-16 13:00:00,129.23,129.24,129.2,129.22,101000.0,97.917,97.9246,97.8943,97.9094,101000.0
2012-04-16 13:05:00,129.19,129.26,129.19,129.23,72400.0,97.8867,97.9397,97.8867,97.917,72400.0
2012-04-16 13:10:00,129.22,129.23,129.15,129.16,61800.0,97.9094,97.917,97.8564,97.864,61800.0
2012-04-16 13:15:00,129.17,129.27,129.16,129.21,25500.0,97.8715,97.9473,97.864,97.9019,25500.0
2012-04-16 13:20:00,129.19,129.23,129.16,129.16,32400.0,97.8867,97.917,97.864,97.864,32400.0
2012-04-16 13:25:00,129.19,129.22,129.08,129.15,43900.0,97.8867,97.9094,97.8034,97.8564,43900.0
2012-04-16 13:30:00,129.15,129.25,129.14,129.24,35900.0,97.8564,97.9322,97.8488,97.9246,35900.0
2012-04-16 13:35:00,129.25,129.41,129.24,129.39,166100.0,97.9322,98.0534,97.9246,98.0382,166100.0
2012-04-16 13:40:00,129.38,129.54,129.37,129.52,167000.0,98.0307,98.1519,98.0231,98.1367,167000.0
2012-04-16 13:45:00,129.54,129.64,129.53,129.6,156600.0,98.1519,98.2277,98.1443,98.1974,156600.0
2012-04-16 13:50:00,129.59,129.67,129.55,129.57,140400.0,98.1898,98.2504,98.1595,98.1746,140400.0
2012-04-16 13:55:00,129.55,129.7,129.55,129.61,95300.0,98.1595,98.2731,98.1595,98.2049,95300.0
2012-04-16 14:00:00,129.62,129.64,129.54,129.57,99400.0,98.2125,98.2277,98.1519,98.1746,99400.0
2012-04-16 14:05:00,129.57,129.57,129.47,129.48,69400.0,98.1746,98.1746,98.0989,98.1064,69400.0
2012-04-16 14:10:00,129.47,129.53,129.46,129.52,60900.0,98.0989,98.1443,98.0913,98.1367,60900.0
2012-04-16 14:15:00,129.52,129.55,129.5,129.53,78700.0,98.1367,98.1595,98.1216,98.1443,78700.0
2012-04-16 14:20:00,129.53,129.55,129.46,129.47,47800.0,98.1443,98.1595,98.0913,98.0989,47800.0
2012-04-16 14:25:00,129.47,129.47,129.37,129.41,50700.0,98.0989,98.0989,98.0231,98.0534,50700.0
2012-04-16 14:30:00,129.4,129.47,129.39,129.47,64000.0,98.0458,98.0989,98.0382,98.0989,64000.0
2012-04-16 14:35:00,129.48,129.52,129.43,129.45,62200.0,98.1064,98.1367,98.0685,98.0837,62200.0
2012-04-16 14:40:00,129.45,129.51,129.44,129.48,32100.0,98.0837,98.1292,98.0761,98.1064,32100.0
2012-04-16 14:45:00,129.47,129.49,129.43,129.49,22600.0,98.0989,98.114,98.0685,98.114,22600.0
2012-04-16 14:50:00,129.49,129.57,129.47,129.5,32300.0,98.114,98.1746,98.0989,98.1216,32300.0
2012-04-16 14:55:00,129.46,129.46,129.36,129.38,46300.0,98.0913,98.0913,98.0155,98.0307,46300.0
2012-04-16 15:00:00,129.38,129.4,129.25,129.29,82900.0,98.0307,98.0458,97.9322,97.9625,82900.0
2012-04-16 15:05:00,129.28,129.38,129.27,129.35,40600.0,97.9549,98.0307,97.9473,98.0079,40600.0
2012-04-16 15:10:00,129.33,129.42,129.33,129.41,57400.0,97.9928,98.061,97.9928,98.0534,57400.0
2012-04-16 15:15:00,129.4,129.41,129.37,129.41,29100.0,98.0458,98.0534,98.0231,98.0534,29100.0
2012-04-16 15:20:00,129.42,129.44,129.34,129.36,51000.0,98.061,98.0761,98.0004,98.0155,51000.0
2012-04-16 15:25:00,129.36,129.37,129.28,129.37,75000.0,98.0155,98.0231,97.9549,98.0231,75000.0
2012-04-16 15:30:00,129.36,129.44,129.34,129.38,111000.0,98.0155,98.0761,98.0004,98.0307,111000.0
2012-04-16 15:35:00,129.36,129.47,129.36,129.43,67300.0,98.0155,98.0989,98.0155,98.0685,67300.0
2012-04-16 15:40:00,129.42,129.47,129.38,129.46,100900.0,98.061,98.0989,98.0307,98.0913,100900.0
2012-04-16 15:45:00,129.45,129.45,129.28,129.29,106900.0,98.0837,98.0837,97.9549,97.9625,106900.0
2012-04-16 15:50:00,129.28,129.3,129.17,129.18,492400.0,97.9549,97.97,97.8715,97.8791,492400.0
2012-04-16 15:55:00,129.18,129.27,129.09,129.1,303700.0,97.8791,97.9473,97.8109,97.8185,303700.0
2012-04-17 09:30:00,129.83,130.3,129.81,130.28,333600.0,98.3716,98.7277,98.3565,98.7126,333600.0
2012-04-17 09:35:00,130.28,130.4,130.25,130.25,238500.0,98.7126,98.8035,98.6899,98.6899,238500.0
2012-04-17 09:40:00,130.27,130.29,130.1,130.14,132800.0,98.705,98.7202,98.5762,98.6065,132800.0
2012-04-17 09:45:00,130.14,130.15,130.0,130.06,136700.0,98.6065,98.6141,98.5004,98.5459,136700.0
2012-04-17 09:50:00,130.06,130.13,130.0,130.02,62300.0,98.5459,98.5989,98.5004,98.5156,62300.0
2012-04-17 09:55:00,130.04,130.07,129.97,130.03,145300.0,98.5307,98.5535,98.4777,98.5232,145300.0
2012-04-17 10:00:00,130.03,130.04,129.82,129.92,503600.0,98.5232,98.5307,98.3641,98.4398,503600.0
2012-04-17 10:05:00,129.93,130.1,129.93,130.06,93400.0,98.4474,98.5762,98.4474,98.5459,93400.0
2012-04-17 10:10:00,130.04,130.13,130.03,130.12,106300.0,98.5307,98.5989,98.5232,98.5914,106300.0
2012-04-17 10:15:00,130.12,130.37,130.07,130.36,234700.0,98.5914,98.7808,98.5535,98.7732,234700.0
2012-04-17 10:20:00,130.35,130.37,130.31,130.33,88400.0,98.7656,98.7808,98.7353,98.7505,88400.0
2012-04-17 10:25:00,130.34,130.39,130.33,130.35,113000.0,98.7581,98.7959,98.7505,98.7656,113000.0
2012-04-17 10:30:00,130.36,130.48,130.33,130.35,83000.0,98.7732,98.8641,98.7505,98.7656,83000.0
2012-04-17 10:35:00,130.35,130.39,130.31,130.33,42800.0,98.7656,98.7959,98.7353,98.7505,42800.0
2012-04-17 10:40:00,130.34,130.43,130.34,130.39,51400.0,98.7581,98.8262,98.7581,98.7959,51400.0
2012-04-17 10:45:00,130.41,130.53,130.41,130.49,77900.0,98.8111,98.902,98.8111,98.8717,77900.0
2012-04-17 10:50:00,130.5,130.62,130.49,130.6,56700.0,98.8793,98.9702,98.8717,98.9551,56700.0
2012-04-17 10:55:00,130.58,130.62,130.53,130.57,52000.0,98.9399,98.9702,98.902,98.9323,52000.0
2012-04-17 11:00:00,130.57,130.73,130.57,130.7,144900.0,98.9323,99.0536,98.9323,99.0308,144900.0
2012-04-17 11:05:00,130.7,130.77,130.65,130.73,139000.0,99.0308,99.0839,98.9929,99.0536,139000.0
2012-04-17 11:10:00,130.73,130.76,130.69,130.72,93500.0,99.0536,99.0763,99.0232,99.046,93500.0
2012-04-17 11:15:00,130.74,130.78,130.7,130.74,74400.0,99.0611,99.0914,99.0308,99.0611,74400.0
2012-04-17 11:20:00,130.75,130.84,130.72,130.75,101800.0,99.0687,99.1369,99.046,99.0687,101800.0
2012-04-17 11:25:00,130.74,130.76,130.7,130.73,51900.0,99.0611,99.0763,99.0308,99.0536,51900.0
2012-04-17 11:30:00,130.74,130.75,130.67,130.71,74300.0,99.0611,99.0687,99.0081,99.0384,74300.0
2012-04-17 11:35:00,130.71,130.77,130.71,130.72,76800.0,99.0384,99.0839,99.0384,99.046,76800.0
2012-04-17 11:40:00,130.72,130.75,130.71,130.72,28500.0,99.046,99.0687,99.0384,99.046,28500.0
2012-04-17 11:45:00,130.71,130.74,130.69,130.71,36800.0,99.0384,99.0611,99.0232,99.0384,36800.0
2012-04-17 11:50:00,130.71,130.75,130.69,130.73,38600.0,99.0384,99.0687,99.0232,99.0536,38600.0
2012-04-17 11:55:00,130.72,130.76,130.7,130.73,60500.0,99.046,99.0763,99.0308,99.0536,60500.0
2012-04-17 12:00:00,130.74,130.82,130.73,130.81,44900.0,99.0611,99.1217,99.0536,99.1142,44900.0
2012-04-17 12:05:00,130.81,130.84,130.79,130.83,71300.0,99.1142,99.1369,99.099,99.1293,71300.0
2012-04-17 12:10:00,130.82,130.86,130.78,130.81,73000.0,99.1217,99.1521,99.0914,99.1142,73000.0
2012-04-17 12:15:00,130.79,130.87,130.78,130.85,62400.0,99.099,99.1596,99.0914,99.1445,62400.0
2012-04-17 12:20:00,130.85,130.93,130.84,130.92,84200.0,99.1445,99.2051,99.1369,99.1975,84200.0
2012-04-17 12:25:00,130.92,130.96,130.9,130.95,62300.0,99.1975,99.2278,99.1824,99.2202,62300.0
2012-04-17 12:30:00,130.95,131.07,130.95,131.05,99100.0,99.2202,99.3112,99.2202,99.296,99100.0
2012-04-17 12:35:00,131.06,131.07,131.02,131.04,53300.0,99.3036,99.3112,99.2733,99.2884,53300.0
2012-04-17 12:40:00,131.04,131.08,131.03,131.07,39700.0,99.2884,99.3187,99.2809,99.3112,39700.0
2012-04-17 12:45:00,131.08,131.11,131.05,131.05,29100.0,99.3187,99.3415,99.296,99.296,29100.0
2012-04-17 12:50:00,131.05,131.09,131.03,131.06,56000.0,99.296,99.3263,99.2809,99.3036,56000.0
2012-04-17 12:55:00,131.06,131.06,131.03,131.03,10300.0,99.3036,99.3036,99.2809,99.2809,10300.0
2012-04-17 13:00:00,131.02,131.04,130.99,131.02,56300.0,99.2733,99.2884,99.2506,99.2733,56300.0
2012-04-17 13:05:00,131.02,131.03,130.98,130.99,25300.0,99.2733,99.2809,99.243,99.2506,25300.0
2012-04-17 13:10:00,131.0,131.04,131.0,131.0,39700.0,99.2581,99.2884,99.2581,99.2581,39700.0
2012-04-17 13:15:00,131.01,131.05,131.01,131.02,29700.0,99.2657,99.296,99.2657,99.2733,29700.0
2012-04-17 13:20:00,131.01,131.02,130.99,130.99,23300.0,99.2657,99.2733,99.2506,99.2506,23300.0
2012-04-17 13:25:00,130.99,131.05,130.99,131.04,38500.0,99.2506,99.296,99.2506,99.2884,38500.0
2012-04-17 13:30:00,131.04,131.06,131.0,131.01,26600.0,99.2884,99.3036,99.2581,99.2657,26600.0
2012-04-17 13:35:00,130.99,131.03,130.97,131.03,26600.0,99.2506,99.2809,99.2354,99.2809,26600.0
2012-04-17 13:40:00,131.03,131.09,131.02,131.03,28600.0,99.2809,99.3263,99.2733,99.2809,28600.0
2012-04-17 13:45:00,131.04,131.06,131.03,131.05,24200.0,99.2884,99.3036,99.2809,99.296,24200.0
2012-04-17 13:50:00,131.04,131.06,131.02,131.06,35900.0,99.2884,99.3036,99.2733,99.3036,35900.0
2012-04-17 13:55:00,131.06,131.09,131.03,131.05,18900.0,99.3036,99.3263,99.2809,99.296,18900.0
2012-04-17 14:00:00,131.05,131.06,131.03,131.05,24300.0,99.296,99.3036,99.2809,99.296,24300.0
2012-04-17 14:05:00,131.05,131.05,131.02,131.02,30500.0,99.296,99.296,99.2733,99.2733,30500.0
2012-04-17 14:10:00,131.02,131.03,130.99,131.0,37500.0,99.2733,99.2809,99.2506,99.2581,37500.0
2012-04-17 14:15:00,130.99,131.02,130.99,131.01,39700.0,99.2506,99.2733,99.2506,99.2657,39700.0
2012-04-17 14:20:00,131.02,131.05,131.01,131.01,25000.0,99.2733,99.296,99.2657,99.2657,25000.0
2012-04-17 14:25:00,131.01,131.04,131.01,131.04,14100.0,99.2657,99.2884,99.2657,99.2884,14100.0
2012-04-17 14:30:00,131.04,131.1,131.04,131.1,43300.0,99.2884,99.3339,99.2884,99.3339,43300.0
2012-04-17 14:35:00,131.09,131.09,131.05,131.08,53300.0,99.3263,99.3263,99.296,99.3187,53300.0
2012-04-17 14:40:00,131.07,131.07,131.02,131.04,27000.0,99.3112,99.3112,99.2733,99.2884,27000.0
2012-04-17 14:45:00,131.04,131.05,130.93,130.94,42300.0,99.2884,99.296,99.2051,99.2127,42300.0
2012-04-17 14:50:00,130.94,130.98,130.92,130.94,63300.0,99.2127,99.243,99.1975,99.2127,63300.0
2012-04-17 14:55:00,130.94,131.0,130.92,130.99,29400.0,99.2127,99.2581,99.1975,99.2506,29400.0
2012-04-17 15:00:00,130.99,131.01,130.96,131.0,21700.0,99.2506,99.2657,99.2278,99.2581,21700.0
2012-04-17 15:05:00,131.0,131.02,130.96,131.0,42200.0,99.2581,99.2733,99.2278,99.2581,42200.0
2012-04-17 15:10:00,131.01,131.01,130.95,130.97,35000.0,99.2657,99.2657,99.2202,99.2354,35000.0
2012-04-17 15:15:00,130.98,131.01,130.96,130.97,14600.0,99.243,99.2657,99.2278,99.2354,14600.0
2012-04-17 15:20:00,130.97,131.05,130.96,131.01,49200.0,99.2354,99.296,99.2278,99.2657,49200.0
2012-04-17 15:25:00,131.02,131.13,130.99,131.12,86200.0,99.2733,99.3566,99.2506,99.3491,86200.0
2012-04-17 15:30:00,131.11,131.12,131.02,131.05,57300.0,99.3415,99.3491,99.2733,99.296,57300.0
2012-04-17 15:35:00,131.06,131.06,130.99,130.99,46500.0,99.3036,99.3036,99.2506,99.2506,46500.0
2012-04-17 15:40:00,130.99,131.03,130.93,131.01,69900.0,99.2506,99.2809,99.2051,99.2657,69900.0
2012-04-17 15:45:00,131.02,131.05,130.97,131.0,105100.0,99.2733,99.296,99.2354,99.2581,105100.0
2012-04-17 15:50:00,130.99,131.13,130.99,131.05,150200.0,99.2506,99.3566,99.2506,99.296,150200.0
2012-04-17 15:55:00,131.05,131.06,130.93,130.95,205900.0,99.296,99.3036,99.2051,99.2202,205900.0
2012-04-18 09:30:00,130.27,130.33,130.13,130.23,337500.0,98.705,98.7505,98.5989,98.6747,337500.0
2012-04-18 09:35:00,130.25,130.35,130.23,130.3,134000.0,98.6899,98.7656,98.6747,98.7277,134000.0
2012-04-18 09:40:00,130.3,130.47,130.28,130.44,79100.0,98.7277,98.8566,98.7126,98.8338,79100.0
2012-04-18 09:45:00,130.43,130.46,130.28,130.43,75000.0,98.8262,98.849,98.7126,98.8262,75000.0
2012-04-18 09:50:00,130.43,130.52,130.34,130.5,131000.0,98.8262,98.8944,98.7581,98.8793,131000.0
2012-04-18 09:55:00,130.51,130.56,130.46,130.5,97100.0,98.8869,98.9247,98.849,98.8793,97100.0
2012-04-18 10:00:00,130.53,130.54,130.43,130.5,64600.0,98.902,98.9096,98.8262,98.8793,64600.0
2012-04-18 10:05:00,130.5,130.55,130.47,130.55,65100.0,98.8793,98.9172,98.8566,98.9172,65100.0
2012-04-18 10:10:00,130.54,130.6,130.45,130.59,138300.0,98.9096,98.9551,98.8414,98.9475,138300.0
2012-04-18 10:15:00,130.6,130.69,130.58,130.61,94400.0,98.9551,99.0232,98.9399,98.9626,94400.0
2012-04-18 10:20:00,130.6,130.63,130.43,130.48,135800.0,98.9551,98.9778,98.8262,98.8641,135800.0
2012-04-18 10:25:00,130.48,130.59,130.46,130.48,99800.0,98.8641,98.9475,98.849,98.8641,99800.0
2012-04-18 10:30:00,130.49,130.53,130.44,130.52,94200.0,98.8717,98.902,98.8338,98.8944,94200.0
2012-04-18 10:35:00,130.51,130.69,130.51,130.67,113600.0,98.8869,99.0232,98.8869,99.0081,113600.0
2012-04-18 10:40:00,130.67,130.75,130.6,130.74,119300.0,99.0081,99.0687,98.9551,99.0611,119300.0
2012-04-18 10:45:00,130.75,130.8,130.73,130.75,118500.0,99.0687,99.1066,99.0536,99.0687,118500.0
2012-04-18 10:50:00,130.76,130.78,130.68,130.72,70300.0,99.0763,99.0914,99.0157,99.046,70300.0
2012-04-18 10:55:00,130.72,130.72,130.66,130.67,31300.0,99.046,99.046,99.0005,99.0081,31300.0
2012-04-18 11:00:00,130.66,130.69,130.63,130.67,52700.0,99.0005,99.0232,98.9778,99.0081,52700.0
2012-04-18 11:05:00,130.67,130.67,130.39,130.44,172600.0,99.0081,99.0081,98.7959,98.8338,172600.0
2012-04-18 11:10:00,130.45,130.47,130.33,130.38,56800.0,98.8414,98.8566,98.7505,98.7884,56800.0
2012-04-18 11:15:00,130.37,130.39,130.31,130.37,153800.0,98.7808,98.7959,98.7353,98.7808,153800.0
2012-04-18 11:20:00,130.38,130.38,130.3,130.35,85800.0,98.7884,98.7884,98.7277,98.7656,85800.0
2012-04-18 11:25:00,130.37,130.38,130.27,130.33,79900.0,98.7808,98.7884,98.705,98.7505,79900.0
2012-04-18 11:30:00,130.33,130.35,130.28,130.3,60500.0,98.7505,98.7656,98.7126,98.7277,60500.0
2012-04-18 11:35:00,130.3,130.32,130.24,130.31,68400.0,98.7277,98.7429,98.6823,98.7353,68400.0
2012-04-18 11:40:00,130.32,130.35,130.3,130.33,27900.0,98.7429,98.7656,98.7277,98.7505,27900.0
2012-04-18 11:45:00,130.33,130.43,130.3,130.4,52300.0,98.7505,98.8262,98.7277,98.8035,52300.0
2012-04-18 11:50:00,130.41,130.53,130.37,130.52,41800.0,98.8111,98.902,98.7808,98.8944,41800.0
2012-04-18 11:55:00,130.53,130.58,130.49,130.51,56100.0,98.902,98.9399,98.8717,98.8869,56100.0
2012-04-18 12:00:00,130.52,130.55,130.52,130.55,18100.0,98.8944,98.9172,98.8944,98.9172,18100.0
2012-04-18 12:05:00,130.55,130.55,130.49,130.53,20300.0,98.9172,98.9172,98.8717,98.902,20300.0
2012-04-18 12:10:00,130.5,130.53,130.48,130.53,8200.0,98.8793,98.902,98.8641,98.902,8200.0
2012-04-18 12:15:00,130.52,130.53,130.47,130.48,16100.0,98.8944,98.902,98.8566,98.8641,16100.0
2012-04-18 12:20:00,130.48,130.53,130.46,130.49,24400.0,98.8641,98.902,98.849,98.8717,24400.0
2012-04-18 12:25:00,130.48,130.48,130.35,130.37,11700.0,98.8641,98.8641,98.7656,98.7808,11700.0
2012-04-18 12:30:00,130.37,130.37,130.32,130.34,16800.0,98.7808,98.7808,98.7429,98.7581,16800.0
2012-04-18 12:35:00,130.35,130.41,130.34,130.39,13800.0,98.7656,98.8111,98.7581,98.7959,13800.0
2012-04-18 12:40:00,130.39,130.43,130.37,130.43,27000.0,98.7959,98.8262,98.7808,98.8262,27000.0
2012-04-18 12:45:00,130.42,130.42,130.35,130.36,27300.0,98.8187,98.8187,98.7656,98.7732,27300.0
2012-04-18 12:50:00,130.35,130.37,130.33,130.36,18800.0,98.7656,98.7808,98.7505,98.7732,18800.0
2012-04-18 12:55:00,130.35,130.38,130.33,130.37,14500.0,98.7656,98.7884,98.7505,98.7808,14500.0
2012-04-18 13:00:00,130.37,130.4,130.34,130.38,18700.0,98.7808,98.8035,98.7581,98.7884,18700.0
2012-04-18 13:05:00,130.38,130.43,130.38,130.42,5700.0,98.7884,98.8262,98.7884,98.8187,5700.0
2012-04-18 13:10:00,130.41,130.41,130.36,130.36,7900.0,98.8111,98.8111,98.7732,98.7732,7900.0
2012-04-18 13:15:00,130.37,130.37,130.3,130.31,25400.0,98.7808,98.7808,98.7277,98.7353,25400.0
2012-04-18 13:20:00,130.31,130.35,130.31,130.33,10400.0,98.7353,98.7656,98.7353,98.7505,10400.0
2012-04-18 13:25:00,130.32,130.34,130.25,130.26,21200.0,98.7429,98.7581,98.6899,98.6974,21200.0
2012-04-18 13:30:00,130.26,130.3,130.21,130.23,47100.0,98.6974,98.7277,98.6596,98.6747,47100.0
2012-04-18 13:35:00,130.23,130.25,130.16,130.16,26200.0,98.6747,98.6899,98.6217,98.6217,26200.0
2012-04-18 13:40:00,130.15,130.2,130.15,130.19,32900.0,98.6141,98.652,98.6141,98.6444,32900.0
2012-04-18 13:45:00,130.19,130.19,130.16,130.19,19500.0,98.6444,98.6444,98.6217,98.6444,19500.0
2012-04-18 13:50:00,130.21,130.23,130.16,130.22,23900.0,98.6596,98.6747,98.6217,98.6671,23900.0
2012-04-18 13:55:00,130.22,130.22,130.08,130.13,45200.0,98.6671,98.6671,98.5611,98.5989,45200.0
2012-04-18 14:00:00,130.12,130.18,130.09,130.15,28300.0,98.5914,98.6368,98.5686,98.6141,28300.0
2012-04-18 14:05:00,130.15,130.21,130.14,130.17,9300.0,98.6141,98.6596,98.6065,98.6292,9300.0
2012-04-18 14:10:00,130.17,130.21,130.16,130.21,25600.0,98.6292,98.6596,98.6217,98.6596,25600.0
2012-04-18 14:15:00,130.21,130.27,130.19,130.26,40500.0,98.6596,98.705,98.6444,98.6974,40500.0
2012-04-18 14:20:00,130.27,130.39,130.27,130.37,60900.0,98.705,98.7959,98.705,98.7808,60900.0
2012-04-18 14:25:00,130.37,130.41,130.33,130.35,46100.0,98.7808,98.8111,98.7505,98.7656,46100.0
2012-04-18 14:30:00,130.36,130.42,130.36,130.4,24700.0,98.7732,98.8187,98.7732,98.8035,24700.0
2012-04-18 14:35:00,130.4,130.41,130.37,130.38,18000.0,98.8035,98.8111,98.7808,98.7884,18000.0
2012-04-18 14:40:00,130.38,130.38,130.33,130.37,19700.0,98.7884,98.7884,98.7505,98.7808,19700.0
2012-04-18 14:45:00,130.39,130.42,130.34,130.35,19600.0,98.7959,98.8187,98.7581,98.7656,19600.0
2012-04-18 14:50:00,130.36,130.42,130.36,130.38,19400.0,98.7732,98.8187,98.7732,98.7884,19400.0
2012-04-18 14:55:00,130.38,130.39,130.37,130.38,12300.0,98.7884,98.7959,98.7808,98.7884,12300.0
2012-04-18 15:00:00,130.38,130.53,130.38,130.52,98800.0,98.7884,98.902,98.7884,98.8944,98800.0
2012-04-18 15:05:00,130.52,130.54,130.42,130.42,28100.0,98.8944,98.9096,98.8187,98.8187,28100.0
2012-04-18 15:10:00,130.42,130.46,130.33,130.43,35800.0,98.8187,98.849,98.7505,98.8262,35800.0
2012-04-18 15:15:00,130.43,130.44,130.34,130.37,38700.0,98.8262,98.8338,98.7581,98.7808,38700.0
2012-04-18 15:20:00,130.37,130.42,130.35,130.4,22600.0,98.7808,98.8187,98.7656,98.8035,22600.0
2012-04-18 15:25:00,130.41,130.41,130.25,130.3,87600.0,98.8111,98.8111,98.6899,98.7277,87600.0
2012-04-18 15:30:00,130.3,130.33,130.28,130.28,19700.0,98.7277,98.7505,98.7126,98.7126,19700.0
2012-04-18 15:35:00,130.29,130.34,130.26,130.3,50300.0,98.7202,98.7581,98.6974,98.7277,50300.0
2012-04-18 15:40:00,130.31,130.31,130.22,130.27,74400.0,98.7353,98.7353,98.6671,98.705,74400.0
2012-04-18 15:45:00,130.28,130.31,130.22,130.25,168200.0,98.7126,98.7353,98.6671,98.6899,168200.0
2012-04-18 15:50:00,130.24,130.27,130.13,130.16,132600.0,98.6823,98.705,98.5989,98.6217,132600.0
2012-04-18 15:55:00,130.16,130.18,130.11,130.16,152500.0,98.6217,98.6368,98.5838,98.6217,152500.0
2012-04-19 09:30:00,130.23,130.3,129.96,129.97,136500.0,98.6747,98.7277,98.4701,98.4777,136500.0
2012-04-19 09:35:00,129.98,130.09,129.96,130.05,104400.0,98.4853,98.5686,98.4701,98.5383,104400.0
2012-04-19 09:40:00,130.04,130.26,130.0,130.26,88200.0,98.5307,98.6974,98.5004,98.6974,88200.0
2012-04-19 09:45:00,130.27,130.45,130.25,130.44,139600.0,98.705,98.8414,98.6899,98.8338,139600.0
2012-04-19 09:50:00,130.44,130.46,130.33,130.35,65200.0,98.8338,98.849,98.7505,98.7656,65200.0
2012-04-19 09:55:00,130.37,130.39,130.28,130.37,115700.0,98.7808,98.7959,98.7126,98.7808,115700.0
2012-04-19 10:00:00,130.33,130.36,129.78,129.78,365600.0,98.7505,98.7732,98.3337,98.3337,365600.0
2012-04-19 10:05:00,129.78,129.85,129.6,129.61,250400.0,98.3337,98.3868,98.1974,98.2049,250400.0
2012-04-19 10:10:00,129.61,129.76,129.55,129.73,397700.0,98.2049,98.3186,98.1595,98.2959,397700.0
2012-04-19 10:15:00,129.71,129.84,129.59,129.81,157500.0,98.2807,98.3792,98.1898,98.3565,157500.0
2012-04-19 10:20:00,129.83,129.94,129.81,129.92,94000.0,98.3716,98.455,98.3565,98.4398,94000.0
2012-04-19 10:25:00,129.93,129.94,129.85,129.9,71600.0,98.4474,98.455,98.3868,98.4247,71600.0
2012-04-19 10:30:00,129.91,130.14,129.9,130.14,167400.0,98.4322,98.6065,98.4247,98.6065,167400.0
2012-04-19 10:35:00,130.15,130.44,130.15,130.37,170700.0,98.6141,98.8338,98.6141,98.7808,170700.0
2012-04-19 10:40:00,130.37,130.67,130.37,130.63,135600.0,98.7808,99.0081,98.7808,98.9778,135600.0
2012-04-19 10:45:00,130.64,130.65,130.47,130.55,118200.0,98.9854,98.9929,98.8566,98.9172,118200.0
2012-04-19 10:50:00,130.53,130.56,130.49,130.56,44800.0,98.902,98.9247,98.8717,98.9247,44800.0
2012-04-19 10:55:00,130.57,130.65,130.51,130.53,96800.0,98.9323,98.9929,98.8869,98.902,96800.0
2012-04-19 11:00:00,130.53,130.59,130.48,130.57,74700.0,98.902,98.9475,98.8641,98.9323,74700.0
2012-04-19 11:05:00,130.57,130.67,130.51,130.55,88100.0,98.9323,99.0081,98.8869,98.9172,88100.0
2012-04-19 11:10:00,130.54,130.54,130.37,130.38,69100.0,98.9096,98.9096,98.7808,98.7884,69100.0
2012-04-19 11:15:00,130.4,130.51,130.38,130.38,72700.0,98.8035,98.8869,98.7884,98.7884,72700.0
2012-04-19 11:20:00,130.38,130.46,130.3,130.3,139400.0,98.7884,98.849,98.7277,98.7277,139400.0
2012-04-19 11:25:00,130.31,130.32,130.23,130.24,76400.0,98.7353,98.7429,98.6747,98.6823,76400.0
2012-04-19 11:30:00,130.26,130.27,130.04,130.12,105000.0,98.6974,98.705,98.5307,98.5914,105000.0
2012-04-19 11:35:00,130.13,130.17,130.06,130.14,58100.0,98.5989,98.6292,98.5459,98.6065,58100.0
2012-04-19 11:40:00,130.14,130.24,130.13,130.22,28600.0,98.6065,98.6823,98.5989,98.6671,28600.0
2012-04-19 11:45:00,130.22,130.33,130.15,130.32,51100.0,98.6671,98.7505,98.6141,98.7429,51100.0
2012-04-19 11:50:00,130.31,130.4,130.3,130.38,43000.0,98.7353,98.8035,98.7277,98.7884,43000.0
2012-04-19 11:55:00,130.39,130.4,130.33,130.33,33800.0,98.7959,98.8035,98.7505,98.7505,33800.0
2012-04-19 12:00:00,130.34,130.34,130.04,130.04,102300.0,98.7581,98.7581,98.5307,98.5307,102300.0
2012-04-19 12:05:00,130.03,130.03,129.82,129.84,166100.0,98.5232,98.5232,98.3641,98.3792,166100.0
2012-04-19 12:10:00,129.83,129.95,129.77,129.94,115600.0,98.3716,98.4626,98.3262,98.455,115600.0
2012-04-19 12:15:00,129.92,129.93,129.81,129.83,123200.0,98.4398,98.4474,98.3565,98.3716,123200.0
2012-04-19 12:20:00,129.84,129.94,129.81,129.81,68300.0,98.3792,98.455,98.3565,98.3565,68300.0
2012-04-19 12:25:00,129.81,129.86,129.74,129.78,58600.0,98.3565,98.3944,98.3034,98.3337,58600.0
2012-04-19 12:30:00,129.77,129.8,129.67,129.77,76700.0,98.3262,98.3489,98.2504,98.3262,76700.0
2012-04-19 12:35:00,129.78,129.84,129.74,129.8,79400.0,98.3337,98.3792,98.3034,98.3489,79400.0
2012-04-19 12:40:00,129.82,129.83,129.72,129.77,74400.0,98.3641,98.3716,98.2883,98.3262,74400.0
2012-04-19 12:45:00,129.77,129.88,129.77,129.8,50700.0,98.3262,98.4095,98.3262,98.3489,50700.0
2012-04-19 12:50:00,129.8,129.84,129.76,129.79,46400.0,98.3489,98.3792,98.3186,98.3413,46400.0
2012-04-19 12:55:00,129.79,129.83,129.77,129.79,35100.0,98.3413,98.3716,98.3262,98.3413,35100.0
2012-04-19 13:00:00,129.78,129.88,129.73,129.85,39800.0,98.3337,98.4095,98.2959,98.3868,39800.0
2012-04-19 13:05:00,129.85,129.87,129.84,129.85,20100.0,98.3868,98.4019,98.3792,98.3868,20100.0
2012-04-19 13:10:00,129.85,129.85,129.59,129.59,136600.0,98.3868,98.3868,98.1898,98.1898,136600.0
2012-04-19 13:15:00,129.58,129.68,129.57,129.62,95900.0,98.1822,98.258,98.1746,98.2125,95900.0
2012-04-19 13:20:00,129.62,129.65,129.45,129.53,172900.0,98.2125,98.2352,98.0837,98.1443,172900.0
2012-04-19 13:25:00,129.53,129.62,129.48,129.6,56300.0,98.1443,98.2125,98.1064,98.1974,56300.0
2012-04-19 13:30:00,129.6,129.71,129.59,129.69,58100.0,98.1974,98.2807,98.1898,98.2656,58100.0
2012-04-19 13:35:00,129.68,129.68,129.56,129.63,52000.0,98.258,98.258,98.167,98.2201,52000.0
2012-04-19 13:40:00,129.62,129.65,129.56,129.57,21000.0,98.2125,98.2352,98.167,98.1746,21000.0
2012-04-19 13:45:00,129.58,129.64,129.58,129.62,27600.0,98.1822,98.2277,98.1822,98.2125,27600.0
2012-04-19 13:50:00,129.6,129.65,129.53,129.54,35900.0,98.1974,98.2352,98.1443,98.1519,35900.0
2012-04-19 13:55:00,129.55,129.57,129.38,129.41,91900.0,98.1595,98.1746,98.0307,98.0534,91900.0
2012-04-19 14:00:00,129.4,129.51,129.39,129.51,49300.0,98.0458,98.1292,98.0382,98.1292,49300.0
2012-04-19 14:05:00,129.5,129.51,129.43,129.46,180700.0,98.1216,98.1292,98.0685,98.0913,180700.0
2012-04-19 14:10:00,129.46,129.47,129.37,129.44,80300.0,98.0913,98.0989,98.0231,98.0761,80300.0
2012-04-19 14:15:00,129.45,129.45,129.29,129.37,165000.0,98.0837,98.0837,97.9625,98.0231,165000.0
2012-04-19 14:20:00,129.36,129.4,129.25,129.33,264100.0,98.0155,98.0458,97.9322,97.9928,264100.0
2012-04-19 14:25:00,129.34,129.38,129.19,129.2,147500.0,98.0004,98.0307,97.8867,97.8943,147500.0
2012-04-19 14:30:00,129.21,129.23,128.94,128.98,202100.0,97.9019,97.917,97.6973,97.7276,202100.0
2012-04-19 14:35:00,128.98,128.99,128.82,128.97,140600.0,97.7276,97.7352,97.6064,97.72,140600.0
2012-04-19 14:40:00,128.97,128.99,128.92,128.96,198700.0,97.72,97.7352,97.6821,97.7124,198700.0
2012-04-19 14:45:00,128.98,129.03,128.89,129.02,131100.0,97.7276,97.7655,97.6594,97.7579,131100.0
2012-04-19 14:50:00,129.02,129.09,128.96,129.07,76100.0,97.7579,97.8109,97.7124,97.7958,76100.0
2012-04-19 14:55:00,129.07,129.11,129.06,129.08,88000.0,97.7958,97.8261,97.7882,97.8034,88000.0
2012-04-19 15:00:00,129.08,129.21,129.07,129.21,84600.0,97.8034,97.9019,97.7958,97.9019,84600.0
2012-04-19 15:05:00,129.21,129.21,129.13,129.15,68800.0,97.9019,97.9019,97.8412,97.8564,68800.0
2012-04-19 15:10:00,129.17,129.21,129.0,129.08,131300.0,97.8715,97.9019,97.7427,97.8034,131300.0
2012-04-19 15:15:00,129.07,129.11,129.01,129.04,74300.0,97.7958,97.8261,97.7503,97.773,74300.0
2012-04-19 15:20:00,129.05,129.06,128.97,129.03,61900.0,97.7806,97.7882,97.72,97.7655,61900.0
2012-04-19 15:25:00,129.01,129.27,129.01,129.24,141100.0,97.7503,97.9473,97.7503,97.9246,141100.0
2012-04-19 15:30:00,129.23,129.33,129.19,129.3,67900.0,97.917,97.9928,97.8867,97.97,67900.0
2012-04-19 15:35:00,129.3,129.4,129.29,129.37,81700.0,97.97,98.0458,97.9625,98.0231,81700.0
2012-04-19 15:40:00,129.38,129.43,129.36,129.41,74200.0,98.0307,98.0685,98.0155,98.0534,74200.0
2012-04-19 15:45:00,129.42,129.61,129.41,129.52,303000.0,98.061,98.2049,98.0534,98.1367,303000.0
2012-04-19 15:50:00,129.52,129.53,129.29,129.45,223600.0,98.1367,98.1443,97.9625,98.0837,223600.0
2012-04-19 15:55:00,129.45,129.59,129.45,129.51,181800.0,98.0837,98.1898,98.0837,98.1292,181800.0
2012-04-20 09:30:00,129.97,130.13,129.9,130.06,125800.0,98.5906,98.7119,98.5375,98.6588,125800.0
2012-04-20 09:35:00,130.08,130.21,130.08,130.2,69100.0,98.674,98.7726,98.674,98.765,69100.0
2012-04-20 09:40:00,130.21,130.25,130.0,130.0,94900.0,98.7726,98.803,98.6133,98.6133,94900.0
2012-04-20 09:45:00,130.01,130.09,129.94,130.03,77900.0,98.6209,98.6816,98.5678,98.6361,77900.0
2012-04-20 09:50:00,130.05,130.2,129.99,130.11,113200.0,98.6512,98.765,98.6057,98.6968,113200.0
2012-04-20 09:55:00,130.09,130.22,130.06,130.22,142600.0,98.6816,98.7802,98.6588,98.7802,142600.0
2012-04-20 10:00:00,130.23,130.25,130.03,130.11,92700.0,98.7878,98.803,98.6361,98.6968,92700.0
2012-04-20 10:05:00,130.09,130.2,130.0,130.18,81200.0,98.6816,98.765,98.6133,98.7499,81200.0
2012-04-20 10:10:00,130.18,130.26,130.14,130.22,81500.0,98.7499,98.8105,98.7195,98.7802,81500.0
2012-04-20 10:15:00,130.23,130.28,130.17,130.2,45500.0,98.7878,98.8257,98.7423,98.765,45500.0
2012-04-20 10:20:00,130.21,130.21,130.1,130.16,249100.0,98.7726,98.7726,98.6892,98.7347,249100.0
2012-04-20 10:25:00,130.17,130.3,130.13,130.21,148900.0,98.7423,98.8409,98.7119,98.7726,148900.0
2012-04-20 10:30:00,130.22,130.39,130.22,130.37,154000.0,98.7802,98.9092,98.7802,98.894,154000.0
2012-04-20 10:35:00,130.37,130.48,130.34,130.48,356600.0,98.894,98.9774,98.8712,98.9774,356600.0
2012-04-20 10:40:00,130.49,130.49,130.38,130.42,117500.0,98.985,98.985,98.9016,98.9319,117500.0
2012-04-20 10:45:00,130.42,130.43,130.38,130.4,47100.0,98.9319,98.9395,98.9016,98.9167,47100.0
2012-04-20 10:50:00,130.41,130.44,130.32,130.4,77200.0,98.9243,98.9471,98.8561,98.9167,77200.0
2012-04-20 10:55:00,130.39,130.45,130.38,130.42,70100.0,98.9092,98.9547,98.9016,98.9319,70100.0
2012-04-20 11:00:00,130.43,130.44,130.3,130.35,169500.0,98.9395,98.9471,98.8409,98.8788,169500.0
2012-04-20 11:05:00,130.36,130.39,130.33,130.33,106400.0,98.8864,98.9092,98.8636,98.8636,106400.0
2012-04-20 11:10:00,130.34,130.37,130.3,130.36,30000.0,98.8712,98.894,98.8409,98.8864,30000.0
2012-04-20 11:15:00,130.35,130.42,130.34,130.39,25700.0,98.8788,98.9319,98.8712,98.9092,25700.0
2012-04-20 11:20:00,130.38,130.42,130.36,130.36,17300.0,98.9016,98.9319,98.8864,98.8864,17300.0
2012-04-20 11:25:00,130.36,130.39,130.33,130.36,32200.0,98.8864,98.9092,98.8636,98.8864,32200.0
2012-04-20 11:30:00,130.36,130.44,130.36,130.43,93300.0,98.8864,98.9471,98.8864,98.9395,93300.0
2012-04-20 11:35:00,130.43,130.44,130.34,130.37,73700.0,98.9395,98.9471,98.8712,98.894,73700.0
2012-04-20 11:40:00,130.36,130.41,130.36,130.39,47300.0,98.8864,98.9243,98.8864,98.9092,47300.0
2012-04-20 11:45:00,130.4,130.43,130.38,130.4,53600.0,98.9167,98.9395,98.9016,98.9167,53600.0
2012-04-20 11:50:00,130.4,130.45,130.37,130.45,30700.0,98.9167,98.9547,98.894,98.9547,30700.0
2012-04-20 11:55:00,130.45,130.45,130.39,130.45,62400.0,98.9547,98.9547,98.9092,98.9547,62400.0
2012-04-20 12:00:00,130.44,130.51,130.44,130.5,79300.0,98.9471,99.0002,98.9471,98.9926,79300.0
2012-04-20 12:05:00,130.5,130.51,130.46,130.49,25200.0,98.9926,99.0002,98.9623,98.985,25200.0
2012-04-20 12:10:00,130.49,130.51,130.47,130.49,33800.0,98.985,99.0002,98.9698,98.985,33800.0
2012-04-20 12:15:00,130.48,130.5,130.45,130.49,44200.0,98.9774,98.9926,98.9547,98.985,44200.0
2012-04-20 12:20:00,130.49,130.5,130.44,130.49,77500.0,98.985,98.9926,98.9471,98.985,77500.0
2012-04-20 12:25:00,130.48,130.51,130.47,130.48,41000.0,98.9774,99.0002,98.9698,98.9774,41000.0
2012-04-20 12:30:00,130.49,130.51,130.47,130.49,69800.0,98.985,99.0002,98.9698,98.985,69800.0
2012-04-20 12:35:00,130.5,130.53,130.5,130.53,13200.0,98.9926,99.0154,98.9926,99.0154,13200.0
2012-04-20 12:40:00,130.53,130.53,130.43,130.44,28400.0,99.0154,99.0154,98.9395,98.9471,28400.0
2012-04-20 12:45:00,130.43,130.47,130.43,130.46,17900.0,98.9395,98.9698,98.9395,98.9623,17900.0
2012-04-20 12:50:00,130.47,130.48,130.45,130.47,51600.0,98.9698,98.9774,98.9547,98.9698,51600.0
2012-04-20 12:55:00,130.47,130.47,130.42,130.43,34000.0,98.9698,98.9698,98.9319,98.9395,34000.0
2012-04-20 13:00:00,130.42,130.44,130.41,130.43,31800.0,98.9319,98.9471,98.9243,98.9395,31800.0
2012-04-20 13:05:00,130.43,130.43,130.4,130.43,23700.0,98.9395,98.9395,98.9167,98.9395,23700.0
2012-04-20 13:10:00,130.44,130.45,130.41,130.43,12400.0,98.9471,98.9547,98.9243,98.9395,12400.0
2012-04-20 13:15:00,130.41,130.41,130.37,130.39,14800.0,98.9243,98.9243,98.894,98.9092,14800.0
2012-04-20 13:20:00,130.38,130.38,130.3,130.3,19400.0,98.9016,98.9016,98.8409,98.8409,19400.0
2012-04-20 13:25:00,130.3,130.3,130.22,130.25,28600.0,98.8409,98.8409,98.7802,98.803,28600.0
2012-04-20 13:30:00,130.25,130.25,130.15,130.16,42300.0,98.803,98.803,98.7271,98.7347,42300.0
2012-04-20 13:35:00,130.16,130.24,130.16,130.23,17900.0,98.7347,98.7954,98.7347,98.7878,17900.0
2012-04-20 13:40:00,130.24,130.26,130.2,130.2,15300.0,98.7954,98.8105,98.765,98.765,15300.0
2012-04-20 13:45:00,130.2,130.26,130.19,130.24,19000.0,98.765,98.8105,98.7574,98.7954,19000.0
2012-04-20 13:50:00,130.24,130.25,130.09,130.1,25400.0,98.7954,98.803,98.6816,98.6892,25400.0
2012-04-20 13:55:00,130.1,130.11,130.06,130.11,35900.0,98.6892,98.6968,98.6588,98.6968,35900.0
2012-04-20 14:00:00,130.1,130.1,130.04,130.07,49000.0,98.6892,98.6892,98.6437,98.6664,49000.0
2012-04-20 14:05:00,130.05,130.07,129.95,129.95,88900.0,98.6512,98.6664,98.5754,98.5754,88900.0
2012-04-20 14:10:00,129.96,130.07,129.95,130.07,55200.0,98.583,98.6664,98.5754,98.6664,55200.0
2012-04-20 14:15:00,130.05,130.18,130.05,130.12,58600.0,98.6512,98.7499,98.6512,98.7043,58600.0
2012-04-20 14:20:00,130.12,130.14,130.08,130.11,67300.0,98.7043,98.7195,98.674,98.6968,67300.0
2012-04-20 14:25:00,130.11,130.26,130.11,130.25,32300.0,98.6968,98.8105,98.6968,98.803,32300.0
2012-04-20 14:30:00,130.23,130.25,130.19,130.22,29200.0,98.7878,98.803,98.7574,98.7802,29200.0
2012-04-20 14:35:00,130.22,130.23,130.19,130.22,19200.0,98.7802,98.7878,98.7574,98.7802,19200.0
2012-04-20 14:40:00,130.22,130.23,130.19,130.19,16200.0,98.7802,98.7878,98.7574,98.7574,16200.0
2012-04-20 14:45:00,130.19,130.19,130.13,130.17,37400.0,98.7574,98.7574,98.7119,98.7423,37400.0
2012-04-20 14:50:00,130.17,130.2,130.14,130.17,48700.0,98.7423,98.765,98.7195,98.7423,48700.0
2012-04-20 14:55:00,130.17,130.17,130.09,130.14,34600.0,98.7423,98.7423,98.6816,98.7195,34600.0
2012-04-20 15:00:00,130.14,130.14,130.08,130.09,58500.0,98.7195,98.7195,98.674,98.6816,58500.0
2012-04-20 15:05:00,130.09,130.1,129.98,129.98,39800.0,98.6816,98.6892,98.5981,98.5981,39800.0
2012-04-20 15:10:00,129.98,130.09,129.97,130.09,58200.0,98.5981,98.6816,98.5906,98.6816,58200.0
2012-04-20 15:15:00,130.09,130.13,130.06,130.13,29000.0,98.6816,98.7119,98.6588,98.7119,29000.0
2012-04-20 15:20:00,130.13,130.15,130.03,130.04,70400.0,98.7119,98.7271,98.6361,98.6437,70400.0
2012-04-20 15:25:00,130.04,130.09,130.03,130.07,37700.0,98.6437,98.6816,98.6361,98.6664,37700.0
2012-04-20 15:30:00,130.07,130.15,130.05,130.11,52300.0,98.6664,98.7271,98.6512,98.6968,52300.0
2012-04-20 15:35:00,130.11,130.17,130.06,130.17,45000.0,98.6968,98.7423,98.6588,98.7423,45000.0
2012-04-20 15:40:00,130.17,130.17,130.06,130.08,99900.0,98.7423,98.7423,98.6588,98.674,99900.0
2012-04-20 15:45:00,130.07,130.12,130.03,130.09,75500.0,98.6664,98.7043,98.6361,98.6816,75500.0
2012-04-20 15:50:00,130.09,130.1,129.99,130.03,112100.0,98.6816,98.6892,98.6057,98.6361,112100.0
2012-04-20 15:55:00,130.04,130.06,129.97,130.0,447700.0,98.6437,98.6588,98.5906,98.6133,447700.0
2012-04-23 09:30:00,128.74,128.77,128.53,128.69,266400.0,97.6575,97.6803,97.4982,97.6196,266400.0
2012-04-23 09:35:00,128.69,128.82,128.62,128.82,89800.0,97.6196,97.7182,97.5665,97.7182,89800.0
2012-04-23 09:40:00,128.81,128.85,128.63,128.66,86100.0,97.7106,97.741,97.5741,97.5968,86100.0
2012-04-23 09:45:00,128.68,128.68,128.54,128.6,95800.0,97.612,97.612,97.5058,97.5513,95800.0
2012-04-23 09:50:00,128.59,128.59,128.39,128.41,175400.0,97.5437,97.5437,97.392,97.4072,175400.0
2012-04-23 09:55:00,128.39,128.51,128.35,128.5,114600.0,97.392,97.4831,97.3617,97.4755,114600.0
2012-04-23 10:00:00,128.48,128.52,128.38,128.51,88800.0,97.4603,97.4906,97.3844,97.4831,88800.0
2012-04-23 10:05:00,128.5,128.5,128.25,128.26,133800.0,97.4755,97.4755,97.2858,97.2934,133800.0
2012-04-23 10:10:00,128.26,128.43,128.24,128.43,127500.0,97.2934,97.4224,97.2782,97.4224,127500.0
2012-04-23 10:15:00,128.44,128.45,128.26,128.28,83700.0,97.43,97.4375,97.2934,97.3086,83700.0
2012-04-23 10:20:00,128.27,128.4,128.16,128.37,174700.0,97.301,97.3996,97.2176,97.3769,174700.0
2012-04-23 10:25:00,128.37,128.43,128.26,128.39,112100.0,97.3769,97.4224,97.2934,97.392,112100.0
2012-04-23 10:30:00,128.39,128.39,128.27,128.38,51400.0,97.392,97.392,97.301,97.3844,51400.0
2012-04-23 10:35:00,128.38,128.5,128.29,128.5,106200.0,97.3844,97.4755,97.3162,97.4755,106200.0
2012-04-23 10:40:00,128.49,128.51,128.45,128.48,60800.0,97.4679,97.4831,97.4375,97.4603,60800.0
2012-04-23 10:45:00,128.48,128.52,128.38,128.52,117900.0,97.4603,97.4906,97.3844,97.4906,117900.0
2012-04-23 10:50:00,128.52,128.59,128.42,128.57,136900.0,97.4906,97.5437,97.4148,97.5286,136900.0
2012-04-23 10:55:00,128.58,128.65,128.52,128.57,94200.0,97.5362,97.5893,97.4906,97.5286,94200.0
2012-04-23 11:00:00,128.58,128.66,128.55,128.62,66200.0,97.5362,97.5968,97.5134,97.5665,66200.0
2012-04-23 11:05:00,128.61,128.69,128.6,128.67,34000.0,97.5589,97.6196,97.5513,97.6044,34000.0
2012-04-23 11:10:00,128.67,128.71,128.63,128.66,39400.0,97.6044,97.6348,97.5741,97.5968,39400.0
2012-04-23 11:15:00,128.64,128.66,128.56,128.6,34000.0,97.5817,97.5968,97.521,97.5513,34000.0
2012-04-23 11:20:00,128.59,128.62,128.56,128.58,19300.0,97.5437,97.5665,97.521,97.5362,19300.0
2012-04-23 11:25:00,128.58,128.63,128.52,128.54,41800.0,97.5362,97.5741,97.4906,97.5058,41800.0
2012-04-23 11:30:00,128.54,128.57,128.49,128.53,51300.0,97.5058,97.5286,97.4679,97.4982,51300.0
2012-04-23 11:35:00,128.53,128.66,128.53,128.63,40700.0,97.4982,97.5968,97.4982,97.5741,40700.0
2012-04-23 11:40:00,128.63,128.63,128.56,128.57,18000.0,97.5741,97.5741,97.521,97.5286,18000.0
2012-04-23 11:45:00,128.57,128.59,128.52,128.53,26800.0,97.5286,97.5437,97.4906,97.4982,26800.0
2012-04-23 11:50:00,128.54,128.57,128.5,128.55,25700.0,97.5058,97.5286,97.4755,97.5134,25700.0
2012-04-23 11:55:00,128.56,128.61,128.55,128.61,24300.0,97.521,97.5589,97.5134,97.5589,24300.0
2012-04-23 12:00:00,128.61,128.68,128.59,128.66,72900.0,97.5589,97.612,97.5437,97.5968,72900.0
2012-04-23 12:05:00,128.67,128.72,128.65,128.7,26200.0,97.6044,97.6424,97.5893,97.6272,26200.0
2012-04-23 12:10:00,128.68,128.68,128.6,128.62,58400.0,97.612,97.612,97.5513,97.5665,58400.0
2012-04-23 12:15:00,128.63,128.66,128.61,128.63,20300.0,97.5741,97.5968,97.5589,97.5741,20300.0
2012-04-23 12:20:00,128.63,128.7,128.61,128.69,17900.0,97.5741,97.6272,97.5589,97.6196,17900.0
2012-04-23 12:25:00,128.69,128.71,128.66,128.69,70900.0,97.6196,97.6348,97.5968,97.6196,70900.0
2012-04-23 12:30:00,128.69,128.71,128.65,128.67,30200.0,97.6196,97.6348,97.5893,97.6044,30200.0
2012-04-23 12:35:00,128.66,128.69,128.64,128.64,38800.0,97.5968,97.6196,97.5817,97.5817,38800.0
2012-04-23 12:40:00,128.65,128.66,128.57,128.61,29800.0,97.5893,97.5968,97.5286,97.5589,29800.0
2012-04-23 12:45:00,128.6,128.6,128.52,128.55,38900.0,97.5513,97.5513,97.4906,97.5134,38900.0
2012-04-23 12:50:00,128.54,128.59,128.54,128.56,15200.0,97.5058,97.5437,97.5058,97.521,15200.0
2012-04-23 12:55:00,128.56,128.59,128.55,128.58,13500.0,97.521,97.5437,97.5134,97.5362,13500.0
2012-04-23 13:00:00,128.58,128.61,128.56,128.57,23300.0,97.5362,97.5589,97.521,97.5286,23300.0
2012-04-23 13:05:00,128.57,128.58,128.53,128.55,11900.0,97.5286,97.5362,97.4982,97.5134,11900.0
2012-04-23 13:10:00,128.55,128.62,128.55,128.61,17900.0,97.5134,97.5665,97.5134,97.5589,17900.0
2012-04-23 13:15:00,128.61,128.63,128.56,128.62,64900.0,97.5589,97.5741,97.521,97.5665,64900.0
2012-04-23 13:20:00,128.61,128.65,128.58,128.65,9300.0,97.5589,97.5893,97.5362,97.5893,9300.0
2012-04-23 13:25:00,128.66,128.67,128.59,128.59,36600.0,97.5968,97.6044,97.5437,97.5437,36600.0
2012-04-23 13:30:00,128.62,128.63,128.57,128.6,19200.0,97.5665,97.5741,97.5286,97.5513,19200.0
2012-04-23 13:35:00,128.6,128.65,128.59,128.63,10600.0,97.5513,97.5893,97.5437,97.5741,10600.0
2012-04-23 13:40:00,128.63,128.66,128.62,128.64,13900.0,97.5741,97.5968,97.5665,97.5817,13900.0
2012-04-23 13:45:00,128.63,128.63,128.53,128.56,47600.0,97.5741,97.5741,97.4982,97.521,47600.0
2012-04-23 13:50:00,128.56,128.61,128.54,128.57,32500.0,97.521,97.5589,97.5058,97.5286,32500.0
2012-04-23 13:55:00,128.57,128.62,128.57,128.61,10500.0,97.5286,97.5665,97.5286,97.5589,10500.0
2012-04-23 14:00:00,128.61,128.64,128.51,128.55,35800.0,97.5589,97.5817,97.4831,97.5134,35800.0
2012-04-23 14:05:00,128.55,128.55,128.42,128.49,82200.0,97.5134,97.5134,97.4148,97.4679,82200.0
2012-04-23 14:10:00,128.5,128.59,128.48,128.57,32300.0,97.4755,97.5437,97.4603,97.5286,32300.0
2012-04-23 14:15:00,128.57,128.69,128.57,128.67,31400.0,97.5286,97.6196,97.5286,97.6044,31400.0
2012-04-23 14:20:00,128.68,128.87,128.68,128.84,143500.0,97.612,97.7561,97.612,97.7334,143500.0
2012-04-23 14:25:00,128.85,128.88,128.83,128.86,38400.0,97.741,97.7637,97.7258,97.7485,38400.0
2012-04-23 14:30:00,128.88,129.03,128.88,128.99,91200.0,97.7637,97.8775,97.7637,97.8472,91200.0
2012-04-23 14:35:00,129.0,129.04,128.95,129.01,57800.0,97.8547,97.8851,97.8168,97.8623,57800.0
2012-04-23 14:40:00,129.01,129.02,128.93,128.95,29500.0,97.8623,97.8699,97.8016,97.8168,29500.0
2012-04-23 14:45:00,128.94,128.97,128.83,128.87,89600.0,97.8092,97.832,97.7258,97.7561,89600.0
2012-04-23 14:50:00,128.87,128.88,128.81,128.87,36000.0,97.7561,97.7637,97.7106,97.7561,36000.0
2012-04-23 14:55:00,128.86,128.87,128.78,128.78,36400.0,97.7485,97.7561,97.6879,97.6879,36400.0
2012-04-23 15:00:00,128.77,128.84,128.75,128.79,31600.0,97.6803,97.7334,97.6651,97.6954,31600.0
2012-04-23 15:05:00,128.79,128.93,128.78,128.81,103000.0,97.6954,97.8016,97.6879,97.7106,103000.0
2012-04-23 15:10:00,128.81,128.87,128.8,128.86,82400.0,97.7106,97.7561,97.703,97.7485,82400.0
2012-04-23 15:15:00,128.86,128.92,128.82,128.91,27000.0,97.7485,97.7941,97.7182,97.7865,27000.0
2012-04-23 15:20:00,128.91,128.93,128.81,128.83,33800.0,97.7865,97.8016,97.7106,97.7258,33800.0
2012-04-23 15:25:00,128.84,128.93,128.84,128.92,25000.0,97.7334,97.8016,97.7334,97.7941,25000.0
2012-04-23 15:30:00,128.92,128.96,128.86,128.9,48100.0,97.7941,97.8244,97.7485,97.7789,48100.0
2012-04-23 15:35:00,128.9,128.97,128.9,128.97,26200.0,97.7789,97.832,97.7789,97.832,26200.0
2012-04-23 15:40:00,128.96,128.98,128.92,128.96,57300.0,97.8244,97.8396,97.7941,97.8244,57300.0
2012-04-23 15:45:00,128.96,129.02,128.89,128.97,185900.0,97.8244,97.8699,97.7713,97.832,185900.0
2012-04-23 15:50:00,128.96,129.06,128.96,129.02,127300.0,97.8244,97.9003,97.8244,97.8699,127300.0
2012-04-23 15:55:00,129.02,129.08,128.96,129.0,259100.0,97.8699,97.9154,97.8244,97.8547,259100.0
2012-04-24 09:30:00,129.29,129.46,129.26,129.44,178100.0,98.0747,98.2037,98.052,98.1885,178100.0
2012-04-24 09:35:00,129.45,129.54,129.3,129.51,134900.0,98.1961,98.2644,98.0823,98.2416,134900.0
2012-04-24 09:40:00,129.52,129.64,129.34,129.53,135700.0,98.2492,98.3402,98.1127,98.2568,135700.0
2012-04-24 09:45:00,129.54,129.74,129.5,129.71,113400.0,98.2644,98.4161,98.234,98.3933,113400.0
2012-04-24 09:50:00,129.72,129.75,129.6,129.6,114100.0,98.4009,98.4237,98.3099,98.3099,114100.0
2012-04-24 09:55:00,129.6,129.63,129.5,129.53,107700.0,98.3099,98.3326,98.234,98.2568,107700.0
2012-04-24 10:00:00,129.52,129.87,129.52,129.86,374600.0,98.2492,98.5147,98.2492,98.5071,374600.0
2012-04-24 10:05:00,129.87,130.03,129.85,130.01,106000.0,98.5147,98.6361,98.4995,98.6209,106000.0
2012-04-24 10:10:00,130.01,130.06,129.92,129.92,74800.0,98.6209,98.6588,98.5526,98.5526,74800.0
2012-04-24 10:15:00,129.94,130.04,129.94,129.94,97500.0,98.5678,98.6437,98.5678,98.5678,97500.0
2012-04-24 10:20:00,129.94,130.01,129.9,129.91,107500.0,98.5678,98.6209,98.5375,98.545,107500.0
2012-04-24 10:25:00,129.92,129.98,129.87,129.95,40500.0,98.5526,98.5981,98.5147,98.5754,40500.0
2012-04-24 10:30:00,129.96,130.1,129.96,130.03,59400.0,98.583,98.6892,98.583,98.6361,59400.0
2012-04-24 10:35:00,130.02,130.04,129.97,129.99,35900.0,98.6285,98.6437,98.5906,98.6057,35900.0
2012-04-24 10:40:00,129.99,130.08,129.95,130.08,46000.0,98.6057,98.674,98.5754,98.674,46000.0
2012-04-24 10:45:00,130.08,130.13,130.03,130.09,39300.0,98.674,98.7119,98.6361,98.6816,39300.0
2012-04-24 10:50:00,130.08,130.09,130.01,130.04,40400.0,98.674,98.6816,98.6209,98.6437,40400.0
2012-04-24 10:55:00,130.05,130.17,130.04,130.11,37500.0,98.6512,98.7423,98.6437,98.6968,37500.0
2012-04-24 11:00:00,130.11,130.16,130.06,130.07,38400.0,98.6968,98.7347,98.6588,98.6664,38400.0
2012-04-24 11:05:00,130.05,130.07,129.98,130.04,79300.0,98.6512,98.6664,98.5981,98.6437,79300.0
2012-04-24 11:10:00,130.03,130.13,129.97,130.12,86800.0,98.6361,98.7119,98.5906,98.7043,86800.0
2012-04-24 11:15:00,130.12,130.17,130.1,130.1,38000.0,98.7043,98.7423,98.6892,98.6892,38000.0
2012-04-24 11:20:00,130.1,130.17,130.1,130.14,23500.0,98.6892,98.7423,98.6892,98.7195,23500.0
2012-04-24 11:25:00,130.18,130.23,130.12,130.14,103400.0,98.7499,98.7878,98.7043,98.7195,103400.0
2012-04-24 11:30:00,130.15,130.16,130.08,130.1,72500.0,98.7271,98.7347,98.674,98.6892,72500.0
2012-04-24 11:35:00,130.09,130.09,129.94,129.98,86900.0,98.6816,98.6816,98.5678,98.5981,86900.0
2012-04-24 11:40:00,129.98,129.99,129.92,129.94,40700.0,98.5981,98.6057,98.5526,98.5678,40700.0
2012-04-24 11:45:00,129.95,129.98,129.93,129.96,22800.0,98.5754,98.5981,98.5602,98.583,22800.0
2012-04-24 11:50:00,129.95,130.03,129.95,130.02,31300.0,98.5754,98.6361,98.5754,98.6285,31300.0
2012-04-24 11:55:00,130.01,130.01,129.96,129.99,18000.0,98.6209,98.6209,98.583,98.6057,18000.0
2012-04-24 12:00:00,129.99,130.02,129.96,130.02,12500.0,98.6057,98.6285,98.583,98.6285,12500.0
2012-04-24 12:05:00,130.01,130.04,129.98,130.01,15300.0,98.6209,98.6437,98.5981,98.6209,15300.0
2012-04-24 12:10:00,130.01,130.06,130.0,130.04,15300.0,98.6209,98.6588,98.6133,98.6437,15300.0
2012-04-24 12:15:00,130.04,130.04,129.94,129.97,32100.0,98.6437,98.6437,98.5678,98.5906,32100.0
2012-04-24 12:20:00,129.97,129.99,129.94,129.97,23800.0,98.5906,98.6057,98.5678,98.5906,23800.0
2012-04-24 12:25:00,129.97,130.0,129.93,129.99,27400.0,98.5906,98.6133,98.5602,98.6057,27400.0
2012-04-24 12:30:00,130.0,130.01,129.95,129.95,12800.0,98.6133,98.6209,98.5754,98.5754,12800.0
2012-04-24 12:35:00,129.94,129.96,129.84,129.87,39300.0,98.5678,98.583,98.4919,98.5147,39300.0
2012-04-24 12:40:00,129.87,129.88,129.78,129.8,57900.0,98.5147,98.5223,98.4464,98.4616,57900.0
2012-04-24 12:45:00,129.79,129.79,129.75,129.78,21700.0,98.454,98.454,98.4237,98.4464,21700.0
2012-04-24 12:50:00,129.78,129.8,129.74,129.76,12600.0,98.4464,98.4616,98.4161,98.4313,12600.0
2012-04-24 12:55:00,129.76,129.76,129.72,129.73,22900.0,98.4313,98.4313,98.4009,98.4085,22900.0
2012-04-24 13:00:00,129.73,129.78,129.73,129.78,26200.0,98.4085,98.4464,98.4085,98.4464,26200.0
2012-04-24 13:05:00,129.78,129.81,129.78,129.79,20900.0,98.4464,98.4692,98.4464,98.454,20900.0
2012-04-24 13:10:00,129.78,129.82,129.78,129.78,17400.0,98.4464,98.4768,98.4464,98.4464,17400.0
2012-04-24 13:15:00,129.78,129.8,129.74,129.79,18600.0,98.4464,98.4616,98.4161,98.454,18600.0
2012-04-24 13:20:00,129.79,129.87,129.78,129.81,18200.0,98.454,98.5147,98.4464,98.4692,18200.0
2012-04-24 13:25:00,129.81,129.82,129.79,129.8,13500.0,98.4692,98.4768,98.454,98.4616,13500.0
2012-04-24 13:30:00,129.8,129.92,129.8,129.87,32000.0,98.4616,98.5526,98.4616,98.5147,32000.0
2012-04-24 13:35:00,129.87,129.87,129.84,129.85,18700.0,98.5147,98.5147,98.4919,98.4995,18700.0
2012-04-24 13:40:00,129.85,129.85,129.78,129.82,21400.0,98.4995,98.4995,98.4464,98.4768,21400.0
2012-04-24 13:45:00,129.82,129.85,129.82,129.84,13800.0,98.4768,98.4995,98.4768,98.4919,13800.0
2012-04-24 13:50:00,129.83,129.85,129.77,129.78,23300.0,98.4844,98.4995,98.4388,98.4464,23300.0
2012-04-24 13:55:00,129.77,129.77,129.66,129.66,63100.0,98.4388,98.4388,98.3554,98.3554,63100.0
2012-04-24 14:00:00,129.65,129.67,129.62,129.66,29900.0,98.3478,98.363,98.3251,98.3554,29900.0
2012-04-24 14:05:00,129.67,129.71,129.63,129.69,63300.0,98.363,98.3933,98.3326,98.3782,63300.0
2012-04-24 14:10:00,129.69,129.69,129.64,129.66,26600.0,98.3782,98.3782,98.3402,98.3554,26600.0
2012-04-24 14:15:00,129.67,129.67,129.6,129.62,15300.0,98.363,98.363,98.3099,98.3251,15300.0
2012-04-24 14:20:00,129.61,129.61,129.56,129.57,16000.0,98.3175,98.3175,98.2795,98.2871,16000.0
2012-04-24 14:25:00,129.57,129.6,129.46,129.6,102400.0,98.2871,98.3099,98.2037,98.3099,102400.0
2012-04-24 14:30:00,129.58,129.65,129.56,129.64,35500.0,98.2947,98.3478,98.2795,98.3402,35500.0
2012-04-24 14:35:00,129.65,129.79,129.61,129.78,71700.0,98.3478,98.454,98.3175,98.4464,71700.0
2012-04-24 14:40:00,129.78,129.8,129.72,129.72,25000.0,98.4464,98.4616,98.4009,98.4009,25000.0
2012-04-24 14:45:00,129.72,129.75,129.67,129.72,17500.0,98.4009,98.4237,98.363,98.4009,17500.0
2012-04-24 14:50:00,129.7,129.79,129.7,129.77,21400.0,98.3857,98.454,98.3857,98.4388,21400.0
2012-04-24 14:55:00,129.77,129.77,129.71,129.72,14400.0,98.4388,98.4388,98.3933,98.4009,14400.0
2012-04-24 15:00:00,129.71,129.72,129.63,129.65,27700.0,98.3933,98.4009,98.3326,98.3478,27700.0
2012-04-24 15:05:00,129.65,129.74,129.62,129.74,16900.0,98.3478,98.4161,98.3251,98.4161,16900.0
2012-04-24 15:10:00,129.72,129.73,129.68,129.69,13500.0,98.4009,98.4085,98.3706,98.3782,13500.0
2012-04-24 15:15:00,129.69,129.76,129.64,129.69,82300.0,98.3782,98.4313,98.3402,98.3782,82300.0
2012-04-24 15:20:00,129.7,129.84,129.7,129.81,65200.0,98.3857,98.4919,98.3857,98.4692,65200.0
2012-04-24 15:25:00,129.81,129.81,129.69,129.7,35000.0,98.4692,98.4692,98.3782,98.3857,35000.0
2012-04-24 15:30:00,129.69,129.81,129.68,129.81,75300.0,98.3782,98.4692,98.3706,98.4692,75300.0
2012-04-24 15:35:00,129.82,129.83,129.73,129.74,30300.0,98.4768,98.4844,98.4085,98.4161,30300.0
2012-04-24 15:40:00,129.75,129.79,129.71,129.73,69200.0,98.4237,98.454,98.3933,98.4085,69200.0
2012-04-24 15:45:00,129.73,129.8,129.66,129.68,104700.0,98.4085,98.4616,98.3554,98.3706,104700.0
2012-04-24 15:50:00,129.67,129.7,129.65,129.7,54500.0,98.363,98.3857,98.3478,98.3857,54500.0
2012-04-24 15:55:00,129.69,129.75,129.65,129.75,152500.0,98.3782,98.4237,98.3478,98.4237,152500.0
2012-04-25 09:30:00,130.47,130.55,130.41,130.49,186400.0,98.9698,99.0305,98.9243,98.985,186400.0
2012-04-25 09:35:00,130.5,130.5,130.4,130.44,75700.0,98.9926,98.9926,98.9167,98.9471,75700.0
2012-04-25 09:40:00,130.42,130.62,130.42,130.62,282800.0,98.9319,99.0836,98.9319,99.0836,282800.0
2012-04-25 09:45:00,130.63,130.71,130.6,130.63,155100.0,99.0912,99.1519,99.0685,99.0912,155100.0
2012-04-25 09:50:00,130.64,130.83,130.62,130.8,188300.0,99.0988,99.2429,99.0836,99.2202,188300.0
2012-04-25 09:55:00,130.8,130.81,130.66,130.75,87500.0,99.2202,99.2277,99.114,99.1822,87500.0
2012-04-25 10:00:00,130.74,130.76,130.57,130.58,99800.0,99.1746,99.1898,99.0457,99.0533,99800.0
2012-04-25 10:05:00,130.57,130.65,130.57,130.6,78700.0,99.0457,99.1064,99.0457,99.0685,78700.0
2012-04-25 10:10:00,130.59,130.62,130.52,130.6,191600.0,99.0609,99.0836,99.0078,99.0685,191600.0
2012-04-25 10:15:00,130.61,130.68,130.59,130.63,85600.0,99.076,99.1291,99.0609,99.0912,85600.0
2012-04-25 10:20:00,130.64,130.7,130.58,130.6,77600.0,99.0988,99.1443,99.0533,99.0685,77600.0
2012-04-25 10:25:00,130.62,130.7,130.6,130.61,60600.0,99.0836,99.1443,99.0685,99.076,60600.0
2012-04-25 10:30:00,130.61,130.63,130.46,130.47,108500.0,99.076,99.0912,98.9623,98.9698,108500.0
2012-04-25 10:35:00,130.48,130.55,130.46,130.47,90200.0,98.9774,99.0305,98.9623,98.9698,90200.0
2012-04-25 10:40:00,130.49,130.59,130.48,130.56,101400.0,98.985,99.0609,98.9774,99.0381,101400.0
2012-04-25 10:45:00,130.55,130.6,130.52,130.55,47300.0,99.0305,99.0685,99.0078,99.0305,47300.0
2012-04-25 10:50:00,130.55,130.62,130.51,130.61,37400.0,99.0305,99.0836,99.0002,99.076,37400.0
2012-04-25 10:55:00,130.61,130.62,130.54,130.56,20000.0,99.076,99.0836,99.0229,99.0381,20000.0
2012-04-25 11:00:00,130.57,130.57,130.5,130.51,43000.0,99.0457,99.0457,98.9926,99.0002,43000.0
2012-04-25 11:05:00,130.5,130.55,130.44,130.48,98700.0,98.9926,99.0305,98.9471,98.9774,98700.0
2012-04-25 11:10:00,130.46,130.52,130.45,130.48,66000.0,98.9623,99.0078,98.9547,98.9774,66000.0
2012-04-25 11:15:00,130.47,130.51,130.41,130.48,32900.0,98.9698,99.0002,98.9243,98.9774,32900.0
2012-04-25 11:20:00,130.49,130.56,130.49,130.51,49100.0,98.985,99.0381,98.985,99.0002,49100.0
2012-04-25 11:25:00,130.5,130.61,130.5,130.59,54600.0,98.9926,99.076,98.9926,99.0609,54600.0
2012-04-25 11:30:00,130.59,130.59,130.49,130.53,40400.0,99.0609,99.0609,98.985,99.0154,40400.0
2012-04-25 11:35:00,130.5,130.54,130.47,130.53,26400.0,98.9926,99.0229,98.9698,99.0154,26400.0
2012-04-25 11:40:00,130.5,130.54,130.47,130.47,43000.0,98.9926,99.0229,98.9698,98.9698,43000.0
2012-04-25 11:45:00,130.48,130.49,130.44,130.48,27500.0,98.9774,98.985,98.9471,98.9774,27500.0
2012-04-25 11:50:00,130.47,130.52,130.44,130.5,17300.0,98.9698,99.0078,98.9471,98.9926,17300.0
2012-04-25 11:55:00,130.5,130.5,130.45,130.45,18900.0,98.9926,98.9926,98.9547,98.9547,18900.0
2012-04-25 12:00:00,130.45,130.48,130.45,130.46,6200.0,98.9547,98.9774,98.9547,98.9623,6200.0
2012-04-25 12:05:00,130.46,130.47,130.41,130.41,19400.0,98.9623,98.9698,98.9243,98.9243,19400.0
2012-04-25 12:10:00,130.41,130.48,130.39,130.48,30300.0,98.9243,98.9774,98.9092,98.9774,30300.0
2012-04-25 12:15:00,130.5,130.5,130.41,130.42,11800.0,98.9926,98.9926,98.9243,98.9319,11800.0
2012-04-25 12:20:00,130.43,130.43,130.34,130.34,37200.0,98.9395,98.9395,98.8712,98.8712,37200.0
2012-04-25 12:25:00,130.34,130.4,130.27,130.4,21700.0,98.8712,98.9167,98.8181,98.9167,21700.0
2012-04-25 12:30:00,130.38,130.41,130.18,130.26,129000.0,98.9016,98.9243,98.7499,98.8105,129000.0
2012-04-25 12:35:00,130.28,130.42,130.18,130.23,84700.0,98.8257,98.9319,98.7499,98.7878,84700.0
2012-04-25 12:40:00,130.23,130.32,130.22,130.29,58900.0,98.7878,98.8561,98.7802,98.8333,58900.0
2012-04-25 12:45:00,130.28,130.36,130.26,130.27,31600.0,98.8257,98.8864,98.8105,98.8181,31600.0
2012-04-25 12:50:00,130.26,130.32,130.26,130.3,39100.0,98.8105,98.8561,98.8105,98.8409,39100.0
2012-04-25 12:55:00,130.31,130.46,130.29,130.46,72400.0,98.8485,98.9623,98.8333,98.9623,72400.0
2012-04-25 13:00:00,130.47,130.49,130.43,130.45,50500.0,98.9698,98.985,98.9395,98.9547,50500.0
2012-04-25 13:05:00,130.48,130.62,130.48,130.56,108200.0,98.9774,99.0836,98.9774,99.0381,108200.0
2012-04-25 13:10:00,130.55,130.56,130.52,130.53,13600.0,99.0305,99.0381,99.0078,99.0154,13600.0
2012-04-25 13:15:00,130.54,130.57,130.53,130.54,8900.0,99.0229,99.0457,99.0154,99.0229,8900.0
2012-04-25 13:20:00,130.54,130.57,130.49,130.52,82100.0,99.0229,99.0457,98.985,99.0078,82100.0
2012-04-25 13:25:00,130.53,130.57,130.53,130.53,29400.0,99.0154,99.0457,99.0154,99.0154,29400.0
2012-04-25 13:30:00,130.55,130.55,130.47,130.51,27200.0,99.0305,99.0305,98.9698,99.0002,27200.0
2012-04-25 13:35:00,130.51,130.54,130.44,130.44,38200.0,99.0002,99.0229,98.9471,98.9471,38200.0
2012-04-25 13:40:00,130.44,130.49,130.44,130.47,67100.0,98.9471,98.985,98.9471,98.9698,67100.0
2012-04-25 13:45:00,130.48,130.52,130.44,130.46,36000.0,98.9774,99.0078,98.9471,98.9623,36000.0
2012-04-25 13:50:00,130.48,130.49,130.41,130.45,51600.0,98.9774,98.985,98.9243,98.9547,51600.0
2012-04-25 13:55:00,130.46,130.46,130.4,130.44,23200.0,98.9623,98.9623,98.9167,98.9471,23200.0
2012-04-25 14:00:00,130.43,130.43,130.22,130.22,316700.0,98.9395,98.9395,98.7802,98.7802,316700.0
2012-04-25 14:05:00,130.22,130.25,130.11,130.17,78300.0,98.7802,98.803,98.6968,98.7423,78300.0
2012-04-25 14:10:00,130.17,130.26,130.17,130.2,42800.0,98.7423,98.8105,98.7423,98.765,42800.0
2012-04-25 14:15:00,130.2,130.27,130.15,130.27,30900.0,98.765,98.8181,98.7271,98.8181,30900.0
2012-04-25 14:20:00,130.28,130.63,130.24,130.53,302000.0,98.8257,99.0912,98.7954,99.0154,302000.0
2012-04-25 14:25:00,130.53,130.56,130.41,130.48,66400.0,99.0154,99.0381,98.9243,98.9774,66400.0
2012-04-25 14:30:00,130.47,130.51,130.27,130.29,74400.0,98.9698,99.0002,98.8181,98.8333,74400.0
2012-04-25 14:35:00,130.28,130.33,130.18,130.24,64200.0,98.8257,98.8636,98.7499,98.7954,64200.0
2012-04-25 14:40:00,130.24,130.35,130.21,130.27,113100.0,98.7954,98.8788,98.7726,98.8181,113100.0
2012-04-25 14:45:00,130.27,130.46,130.27,130.44,119800.0,98.8181,98.9623,98.8181,98.9471,119800.0
2012-04-25 14:50:00,130.44,130.52,130.4,130.52,42200.0,98.9471,99.0078,98.9167,99.0078,42200.0
2012-04-25 14:55:00,130.52,130.6,130.5,130.59,60500.0,99.0078,99.0685,98.9926,99.0609,60500.0
2012-04-25 15:00:00,130.6,130.72,130.59,130.7,112000.0,99.0685,99.1595,99.0609,99.1443,112000.0
2012-04-25 15:05:00,130.7,130.71,130.62,130.67,87400.0,99.1443,99.1519,99.0836,99.1215,87400.0
2012-04-25 15:10:00,130.66,130.71,130.58,130.58,106700.0,99.114,99.1519,99.0533,99.0533,106700.0
2012-04-25 15:15:00,130.58,130.63,130.54,130.61,101300.0,99.0533,99.0912,99.0229,99.076,101300.0
2012-04-25 15:20:00,130.6,130.62,130.54,130.6,55500.0,99.0685,99.0836,99.0229,99.0685,55500.0
2012-04-25 15:25:00,130.58,130.59,130.47,130.49,59800.0,99.0533,99.0609,98.9698,98.985,59800.0
2012-04-25 15:30:00,130.48,130.54,130.46,130.54,52600.0,98.9774,99.0229,98.9623,99.0229,52600.0
2012-04-25 15:35:00,130.55,130.67,130.55,130.59,73200.0,99.0305,99.1215,99.0305,99.0609,73200.0
2012-04-25 15:40:00,130.59,130.66,130.57,130.59,114200.0,99.0609,99.114,99.0457,99.0609,114200.0
2012-04-25 15:45:00,130.58,130.65,130.57,130.62,54400.0,99.0533,99.1064,99.0457,99.0836,54400.0
2012-04-25 15:50:00,130.61,130.7,130.61,130.69,75600.0,99.076,99.1443,99.076,99.1367,75600.0
2012-04-25 15:55:00,130.69,130.69,130.58,130.65,133400.0,99.1367,99.1367,99.0533,99.1064,133400.0
2012-04-26 09:30:00,130.56,130.71,130.49,130.71,83500.0,99.0381,99.1519,98.985,99.1519,83500.0
2012-04-26 09:35:00,130.72,130.85,130.71,130.8,42900.0,99.1595,99.2581,99.1519,99.2202,42900.0
2012-04-26 09:40:00,130.82,130.89,130.73,130.85,58900.0,99.2353,99.2884,99.1671,99.2581,58900.0
2012-04-26 09:45:00,130.85,130.89,130.73,130.89,73200.0,99.2581,99.2884,99.1671,99.2884,73200.0
2012-04-26 09:50:00,130.89,130.91,130.85,130.9,20300.0,99.2884,99.3036,99.2581,99.296,20300.0
2012-04-26 09:55:00,130.89,130.97,130.8,130.97,57900.0,99.2884,99.3491,99.2202,99.3491,57900.0
2012-04-26 10:00:00,130.92,131.15,130.88,131.09,179500.0,99.3112,99.4857,99.2808,99.4401,179500.0
2012-04-26 10:05:00,131.09,131.25,131.06,131.21,146100.0,99.4401,99.5615,99.4174,99.5312,146100.0
2012-04-26 10:10:00,131.21,131.25,131.11,131.14,113100.0,99.5312,99.5615,99.4553,99.4781,113100.0
2012-04-26 10:15:00,131.15,131.24,131.09,131.21,80100.0,99.4857,99.5539,99.4401,99.5312,80100.0
2012-04-26 10:20:00,131.22,131.24,131.1,131.11,89000.0,99.5388,99.5539,99.4477,99.4553,89000.0
2012-04-26 10:25:00,131.12,131.18,131.12,131.13,42100.0,99.4629,99.5084,99.4629,99.4705,42100.0
2012-04-26 10:30:00,131.12,131.13,130.97,131.02,128500.0,99.4629,99.4705,99.3491,99.387,128500.0
2012-04-26 10:35:00,131.03,131.08,131.02,131.05,34500.0,99.3946,99.4326,99.387,99.4098,34500.0
2012-04-26 10:40:00,131.03,131.1,130.98,131.1,33000.0,99.3946,99.4477,99.3567,99.4477,33000.0
2012-04-26 10:45:00,131.11,131.16,131.07,131.16,15200.0,99.4553,99.4932,99.425,99.4932,15200.0
2012-04-26 10:50:00,131.16,131.18,131.02,131.03,92500.0,99.4932,99.5084,99.387,99.3946,92500.0
2012-04-26 10:55:00,131.03,131.09,130.97,131.0,21700.0,99.3946,99.4401,99.3491,99.3719,21700.0
2012-04-26 11:00:00,131.02,131.08,130.99,131.05,31800.0,99.387,99.4326,99.3643,99.4098,31800.0
2012-04-26 11:05:00,131.04,131.1,131.04,131.06,51800.0,99.4022,99.4477,99.4022,99.4174,51800.0
2012-04-26 11:10:00,131.06,131.09,131.02,131.04,68500.0,99.4174,99.4401,99.387,99.4022,68500.0
2012-04-26 11:15:00,131.04,131.08,131.03,131.05,52700.0,99.4022,99.4326,99.3946,99.4098,52700.0
2012-04-26 11:20:00,131.05,131.16,131.04,131.15,27700.0,99.4098,99.4932,99.4022,99.4857,27700.0
2012-04-26 11:25:00,131.16,131.22,131.12,131.21,52200.0,99.4932,99.5388,99.4629,99.5312,52200.0
2012-04-26 11:30:00,131.21,131.21,131.14,131.19,46400.0,99.5312,99.5312,99.4781,99.516,46400.0
2012-04-26 11:35:00,131.18,131.25,131.18,131.24,45000.0,99.5084,99.5615,99.5084,99.5539,45000.0
2012-04-26 11:40:00,131.24,131.26,131.21,131.24,25900.0,99.5539,99.5691,99.5312,99.5539,25900.0
2012-04-26 11:45:00,131.24,131.27,131.23,131.26,42100.0,99.5539,99.5767,99.5463,99.5691,42100.0
2012-04-26 11:50:00,131.25,131.28,131.21,131.28,36200.0,99.5615,99.5843,99.5312,99.5843,36200.0
2012-04-26 11:55:00,131.27,131.28,131.19,131.23,37600.0,99.5767,99.5843,99.516,99.5463,37600.0
2012-04-26 12:00:00,131.22,131.23,131.19,131.21,15800.0,99.5388,99.5463,99.516,99.5312,15800.0
2012-04-26 12:05:00,131.2,131.24,131.19,131.24,90400.0,99.5236,99.5539,99.516,99.5539,90400.0
2012-04-26 12:10:00,131.24,131.29,131.23,131.27,68100.0,99.5539,99.5919,99.5463,99.5767,68100.0
2012-04-26 12:15:00,131.27,131.29,131.24,131.25,30000.0,99.5767,99.5919,99.5539,99.5615,30000.0
2012-04-26 12:20:00,131.25,131.25,131.2,131.2,20800.0,99.5615,99.5615,99.5236,99.5236,20800.0
2012-04-26 12:25:00,131.21,131.22,131.16,131.21,8400.0,99.5312,99.5388,99.4932,99.5312,8400.0
2012-04-26 12:30:00,131.2,131.2,131.15,131.18,20500.0,99.5236,99.5236,99.4857,99.5084,20500.0
2012-04-26 12:35:00,131.19,131.21,131.13,131.13,41000.0,99.516,99.5312,99.4705,99.4705,41000.0
2012-04-26 12:40:00,131.13,131.15,131.12,131.14,5700.0,99.4705,99.4857,99.4629,99.4781,5700.0
2012-04-26 12:45:00,131.15,131.18,131.15,131.18,22200.0,99.4857,99.5084,99.4857,99.5084,22200.0
2012-04-26 12:50:00,131.19,131.21,131.19,131.21,8100.0,99.516,99.5312,99.516,99.5312,8100.0
2012-04-26 12:55:00,131.21,131.25,131.18,131.25,8900.0,99.5312,99.5615,99.5084,99.5615,8900.0
2012-04-26 13:00:00,131.26,131.28,131.2,131.24,13800.0,99.5691,99.5843,99.5236,99.5539,13800.0
2012-04-26 13:05:00,131.24,131.28,131.23,131.26,17800.0,99.5539,99.5843,99.5463,99.5691,17800.0
2012-04-26 13:10:00,131.25,131.26,131.23,131.26,4700.0,99.5615,99.5691,99.5463,99.5691,4700.0
2012-04-26 13:15:00,131.24,131.4,131.23,131.39,161300.0,99.5539,99.6753,99.5463,99.6677,161300.0
2012-04-26 13:20:00,131.38,131.44,131.36,131.43,47100.0,99.6601,99.7056,99.645,99.6981,47100.0
2012-04-26 13:25:00,131.44,131.45,131.4,131.4,59900.0,99.7056,99.7132,99.6753,99.6753,59900.0
2012-04-26 13:30:00,131.42,131.44,131.4,131.41,53000.0,99.6905,99.7056,99.6753,99.6829,53000.0
2012-04-26 13:35:00,131.4,131.63,131.4,131.59,186100.0,99.6753,99.8498,99.6753,99.8194,186100.0
2012-04-26 13:40:00,131.59,131.63,131.55,131.6,131000.0,99.8194,99.8498,99.7891,99.827,131000.0
2012-04-26 13:45:00,131.61,131.63,131.57,131.6,42900.0,99.8346,99.8498,99.8043,99.827,42900.0
2012-04-26 13:50:00,131.6,131.65,131.59,131.62,29400.0,99.827,99.8649,99.8194,99.8422,29400.0
2012-04-26 13:55:00,131.63,131.72,131.62,131.67,56500.0,99.8498,99.918,99.8422,99.8801,56500.0
2012-04-26 14:00:00,131.68,131.78,131.68,131.72,97200.0,99.8877,99.9636,99.8877,99.918,97200.0
2012-04-26 14:05:00,131.72,131.74,131.7,131.71,17600.0,99.918,99.9332,99.9029,99.9105,17600.0
2012-04-26 14:10:00,131.7,131.74,131.69,131.72,22600.0,99.9029,99.9332,99.8953,99.918,22600.0
2012-04-26 14:15:00,131.73,131.86,131.71,131.83,51500.0,99.9256,100.0242,99.9105,100.0015,51500.0
2012-04-26 14:20:00,131.84,131.92,131.83,131.91,58700.0,100.0091,100.0698,100.0015,100.0622,58700.0
2012-04-26 14:25:00,131.91,131.93,131.87,131.9,29000.0,100.0622,100.0773,100.0318,100.0546,29000.0
2012-04-26 14:30:00,131.91,131.94,131.89,131.93,26800.0,100.0622,100.0849,100.047,100.0773,26800.0
2012-04-26 14:35:00,131.94,131.94,131.9,131.93,18500.0,100.0849,100.0849,100.0546,100.0773,18500.0
2012-04-26 14:40:00,131.93,131.95,131.9,131.92,22300.0,100.0773,100.0925,100.0546,100.0698,22300.0
2012-04-26 14:45:00,131.93,131.94,131.84,131.85,31400.0,100.0773,100.0849,100.0091,100.0167,31400.0
2012-04-26 14:50:00,131.85,131.87,131.81,131.82,24200.0,100.0167,100.0318,99.9863,99.9939,24200.0
2012-04-26 14:55:00,131.82,131.88,131.81,131.86,39300.0,99.9939,100.0394,99.9863,100.0242,39300.0
2012-04-26 15:00:00,131.87,131.89,131.83,131.86,19700.0,100.0318,100.047,100.0015,100.0242,19700.0
2012-04-26 15:05:00,131.87,131.88,131.84,131.84,11600.0,100.0318,100.0394,100.0091,100.0091,11600.0
2012-04-26 15:10:00,131.84,131.92,131.83,131.92,21100.0,100.0091,100.0698,100.0015,100.0698,21100.0
2012-04-26 15:15:00,131.92,132.03,131.91,131.99,129000.0,100.0698,100.1532,100.0622,100.1229,129000.0
2012-04-26 15:20:00,131.99,132.03,131.98,132.01,27500.0,100.1229,100.1532,100.1153,100.138,27500.0
2012-04-26 15:25:00,132.0,132.0,131.94,131.97,100500.0,100.1304,100.1304,100.0849,100.1077,100500.0
2012-04-26 15:30:00,131.97,131.97,131.88,131.88,49700.0,100.1077,100.1077,100.0394,100.0394,49700.0
2012-04-26 15:35:00,131.88,131.9,131.77,131.8,50900.0,100.0394,100.0546,99.956,99.9787,50900.0
2012-04-26 15:40:00,131.81,131.84,131.77,131.8,61200.0,99.9863,100.0091,99.956,99.9787,61200.0
2012-04-26 15:45:00,131.81,131.94,131.79,131.91,154200.0,99.9863,100.0849,99.9711,100.0622,154200.0
2012-04-26 15:50:00,131.89,131.91,131.77,131.77,66200.0,100.047,100.0622,99.956,99.956,66200.0
2012-04-26 15:55:00,131.78,131.86,131.75,131.83,207000.0,99.9636,100.0242,99.9408,100.0015,207000.0
2012-04-27 09:30:00,132.09,132.17,132.04,132.1,85900.0,100.1987,100.2594,100.1608,100.2063,85900.0
2012-04-27 09:35:00,132.1,132.13,132.03,132.1,63700.0,100.2063,100.2291,100.1532,100.2063,63700.0
2012-04-27 09:40:00,132.11,132.17,131.97,131.99,110100.0,100.2139,100.2594,100.1077,100.1229,110100.0
2012-04-27 09:45:00,131.98,132.03,131.85,131.91,102100.0,100.1153,100.1532,100.0167,100.0622,102100.0
2012-04-27 09:50:00,131.91,131.93,131.79,131.83,32100.0,100.0622,100.0773,99.9711,100.0015,32100.0
2012-04-27 09:55:00,131.84,132.05,131.83,131.95,64200.0,100.0091,100.1684,100.0015,100.0925,64200.0
2012-04-27 10:00:00,131.97,131.97,131.7,131.78,167300.0,100.1077,100.1077,99.9029,99.9636,167300.0
2012-04-27 10:05:00,131.77,131.82,131.66,131.75,121100.0,99.956,99.9939,99.8725,99.9408,121100.0
2012-04-27 10:10:00,131.75,131.84,131.7,131.7,42400.0,99.9408,100.0091,99.9029,99.9029,42400.0
2012-04-27 10:15:00,131.72,131.9,131.68,131.89,56500.0,99.918,100.0546,99.8877,100.047,56500.0
2012-04-27 10:20:00,131.88,131.9,131.79,131.84,54500.0,100.0394,100.0546,99.9711,100.0091,54500.0
2012-04-27 10:25:00,131.89,131.91,131.77,131.91,51300.0,100.047,100.0622,99.956,100.0622,51300.0
2012-04-27 10:30:00,131.91,131.96,131.8,131.96,88300.0,100.0622,100.1001,99.9787,100.1001,88300.0
2012-04-27 10:35:00,131.95,132.03,131.92,132.0,64100.0,100.0925,100.1532,100.0698,100.1304,64100.0
2012-04-27 10:40:00,132.01,132.01,131.92,131.98,17400.0,100.138,100.138,100.0698,100.1153,17400.0
2012-04-27 10:45:00,131.98,131.98,131.84,131.92,57100.0,100.1153,100.1153,100.0091,100.0698,57100.0
2012-04-27 10:50:00,131.92,132.03,131.9,132.02,45900.0,100.0698,100.1532,100.0546,100.1456,45900.0
2012-04-27 10:55:00,132.01,132.11,132.01,132.05,47100.0,100.138,100.2139,100.138,100.1684,47100.0
2012-04-27 11:00:00,132.05,132.11,131.98,131.98,28000.0,100.1684,100.2139,100.1153,100.1153,28000.0
2012-04-27 11:05:00,131.98,132.04,131.98,132.01,27300.0,100.1153,100.1608,100.1153,100.138,27300.0
2012-04-27 11:10:00,132.03,132.09,132.01,132.04,56900.0,100.1532,100.1987,100.138,100.1608,56900.0
2012-04-27 11:15:00,132.05,132.15,132.05,132.08,59900.0,100.1684,100.2442,100.1684,100.1911,59900.0
2012-04-27 11:20:00,132.09,132.09,132.03,132.09,44000.0,100.1987,100.1987,100.1532,100.1987,44000.0
2012-04-27 11:25:00,132.1,132.11,132.03,132.03,28800.0,100.2063,100.2139,100.1532,100.1532,28800.0
2012-04-27 11:30:00,132.05,132.11,132.0,132.1,71200.0,100.1684,100.2139,100.1304,100.2063,71200.0
2012-04-27 11:35:00,132.11,132.12,132.05,132.1,42900.0,100.2139,100.2215,100.1684,100.2063,42900.0
2012-04-27 11:40:00,132.09,132.09,132.0,132.05,102800.0,100.1987,100.1987,100.1304,100.1684,102800.0
2012-04-27 11:45:00,132.06,132.09,132.04,132.08,25800.0,100.176,100.1987,100.1608,100.1911,25800.0
2012-04-27 11:50:00,132.07,132.13,132.05,132.07,11500.0,100.1835,100.2291,100.1684,100.1835,11500.0
2012-04-27 11:55:00,132.07,132.11,132.05,132.09,14600.0,100.1835,100.2139,100.1684,100.1987,14600.0
2012-04-27 12:00:00,132.09,132.1,132.04,132.06,12700.0,100.1987,100.2063,100.1608,100.176,12700.0
2012-04-27 12:05:00,132.06,132.12,132.06,132.08,21300.0,100.176,100.2215,100.176,100.1911,21300.0
2012-04-27 12:10:00,132.08,132.14,132.08,132.14,16600.0,100.1911,100.2366,100.1911,100.2366,16600.0
2012-04-27 12:15:00,132.11,132.17,132.09,132.16,27200.0,100.2139,100.2594,100.1987,100.2518,27200.0
2012-04-27 12:20:00,132.16,132.16,132.09,132.11,33300.0,100.2518,100.2518,100.1987,100.2139,33300.0
2012-04-27 12:25:00,132.12,132.17,132.12,132.15,18900.0,100.2215,100.2594,100.2215,100.2442,18900.0
2012-04-27 12:30:00,132.16,132.16,132.1,132.12,11500.0,100.2518,100.2518,100.2063,100.2215,11500.0
2012-04-27 12:35:00,132.12,132.13,132.04,132.04,8700.0,100.2215,100.2291,100.1608,100.1608,8700.0
2012-04-27 12:40:00,132.05,132.1,132.01,132.04,60300.0,100.1684,100.2063,100.138,100.1608,60300.0
2012-04-27 12:45:00,132.04,132.07,132.02,132.04,35500.0,100.1608,100.1835,100.1456,100.1608,35500.0
2012-04-27 12:50:00,132.04,132.08,132.03,132.06,15700.0,100.1608,100.1911,100.1532,100.176,15700.0
2012-04-27 12:55:00,132.06,132.09,132.05,132.06,20500.0,100.176,100.1987,100.1684,100.176,20500.0
2012-04-27 13:00:00,132.07,132.12,132.07,132.11,16500.0,100.1835,100.2215,100.1835,100.2139,16500.0
2012-04-27 13:05:00,132.11,132.15,132.06,132.1,35700.0,100.2139,100.2442,100.176,100.2063,35700.0
2012-04-27 13:10:00,132.11,132.12,132.08,132.1,6500.0,100.2139,100.2215,100.1911,100.2063,6500.0
2012-04-27 13:15:00,132.11,132.13,132.1,132.12,3200.0,100.2139,100.2291,100.2063,100.2215,3200.0
2012-04-27 13:20:00,132.11,132.16,132.11,132.16,13500.0,100.2139,100.2518,100.2139,100.2518,13500.0
2012-04-27 13:25:00,132.17,132.23,132.17,132.21,65300.0,100.2594,100.3049,100.2594,100.2897,65300.0
2012-04-27 13:30:00,132.22,132.28,132.21,132.27,57400.0,100.2973,100.3428,100.2897,100.3353,57400.0
2012-04-27 13:35:00,132.28,132.38,132.28,132.31,105500.0,100.3428,100.4187,100.3428,100.3656,105500.0
2012-04-27 13:40:00,132.32,132.41,132.32,132.39,44300.0,100.3732,100.4415,100.3732,100.4263,44300.0
2012-04-27 13:45:00,132.38,132.38,132.33,132.36,22200.0,100.4187,100.4187,100.3808,100.4035,22200.0
2012-04-27 13:50:00,132.37,132.37,132.33,132.34,11600.0,100.4111,100.4111,100.3808,100.3884,11600.0
2012-04-27 13:55:00,132.34,132.34,132.31,132.33,16900.0,100.3884,100.3884,100.3656,100.3808,16900.0
2012-04-27 14:00:00,132.34,132.35,132.29,132.29,10100.0,100.3884,100.3959,100.3504,100.3504,10100.0
2012-04-27 14:05:00,132.29,132.33,132.29,132.29,14300.0,100.3504,100.3808,100.3504,100.3504,14300.0
2012-04-27 14:10:00,132.3,132.32,132.29,132.31,55500.0,100.358,100.3732,100.3504,100.3656,55500.0
2012-04-27 14:15:00,132.3,132.3,132.28,132.28,17000.0,100.358,100.358,100.3428,100.3428,17000.0
2012-04-27 14:20:00,132.3,132.31,132.28,132.3,16700.0,100.358,100.3656,100.3428,100.358,16700.0
2012-04-27 14:25:00,132.29,132.3,132.21,132.21,31900.0,100.3504,100.358,100.2897,100.2897,31900.0
2012-04-27 14:30:00,132.21,132.21,132.15,132.17,15000.0,100.2897,100.2897,100.2442,100.2594,15000.0
2012-04-27 14:35:00,132.18,132.23,132.16,132.22,15500.0,100.267,100.3049,100.2518,100.2973,15500.0
2012-04-27 14:40:00,132.22,132.22,132.15,132.15,3100.0,100.2973,100.2973,100.2442,100.2442,3100.0
2012-04-27 14:45:00,132.15,132.15,132.11,132.15,13100.0,100.2442,100.2442,100.2139,100.2442,13100.0
2012-04-27 14:50:00,132.15,132.22,132.15,132.19,6400.0,100.2442,100.2973,100.2442,100.2746,6400.0
2012-04-27 14:55:00,132.2,132.21,132.18,132.21,3100.0,100.2822,100.2897,100.267,100.2897,3100.0
2012-04-27 15:00:00,132.2,132.2,132.1,132.1,33200.0,100.2822,100.2822,100.2063,100.2063,33200.0
2012-04-27 15:05:00,132.1,132.23,132.09,132.2,78000.0,100.2063,100.3049,100.1987,100.2822,78000.0
2012-04-27 15:10:00,132.21,132.27,132.21,132.27,16500.0,100.2897,100.3353,100.2897,100.3353,16500.0
2012-04-27 15:15:00,132.26,132.26,132.17,132.17,36300.0,100.3277,100.3277,100.2594,100.2594,36300.0
2012-04-27 15:20:00,132.18,132.22,132.18,132.2,24500.0,100.267,100.2973,100.267,100.2822,24500.0
2012-04-27 15:25:00,132.19,132.19,132.15,132.17,8200.0,100.2746,100.2746,100.2442,100.2594,8200.0
2012-04-27 15:30:00,132.17,132.17,132.12,132.15,13100.0,100.2594,100.2594,100.2215,100.2442,13100.0
2012-04-27 15:35:00,132.14,132.14,132.06,132.08,24400.0,100.2366,100.2366,100.176,100.1911,24400.0
2012-04-27 15:40:00,132.08,132.16,132.08,132.13,102600.0,100.1911,100.2518,100.1911,100.2291,102600.0
2012-04-27 15:45:00,132.11,132.16,132.05,132.07,136300.0,100.2139,100.2518,100.1684,100.1835,136300.0
2012-04-27 15:50:00,132.06,132.07,131.94,131.97,72400.0,100.176,100.1835,100.0849,100.1077,72400.0
2012-04-27 15:55:00,131.99,132.1,131.98,132.04,103900.0,100.1229,100.2063,100.1153,100.1608,103900.0
2012-04-30 09:30:00,131.84,132.02,131.81,131.96,174100.0,100.0091,100.1456,99.9863,100.1001,174100.0
2012-04-30 09:35:00,131.97,132.01,131.92,132.0,107300.0,100.1077,100.138,100.0698,100.1304,107300.0
2012-04-30 09:40:00,131.96,131.98,131.65,131.67,259400.0,100.1001,100.1153,99.8649,99.8801,259400.0
2012-04-30 09:45:00,131.65,131.92,131.64,131.85,211900.0,99.8649,100.0698,99.8574,100.0167,211900.0
2012-04-30 09:50:00,131.85,131.88,131.74,131.74,76600.0,100.0167,100.0394,99.9332,99.9332,76600.0
2012-04-30 09:55:00,131.74,131.79,131.66,131.69,72800.0,99.9332,99.9711,99.8725,99.8953,72800.0
2012-04-30 10:00:00,131.71,131.84,131.64,131.84,82600.0,99.9105,100.0091,99.8574,100.0091,82600.0
2012-04-30 10:05:00,131.84,131.9,131.79,131.84,65200.0,100.0091,100.0546,99.9711,100.0091,65200.0
2012-04-30 10:10:00,131.87,131.92,131.8,131.91,52400.0,100.0318,100.0698,99.9787,100.0622,52400.0
2012-04-30 10:15:00,131.92,132.02,131.92,131.94,61100.0,100.0698,100.1456,100.0698,100.0849,61100.0
2012-04-30 10:20:00,131.93,132.0,131.92,131.97,25100.0,100.0773,100.1304,100.0698,100.1077,25100.0
2012-04-30 10:25:00,131.98,131.98,131.89,131.89,18000.0,100.1153,100.1153,100.047,100.047,18000.0
2012-04-30 10:30:00,131.89,131.89,131.75,131.77,143900.0,100.047,100.047,99.9408,99.956,143900.0
2012-04-30 10:35:00,131.78,131.83,131.76,131.79,27400.0,99.9636,100.0015,99.9484,99.9711,27400.0
2012-04-30 10:40:00,131.75,131.83,131.71,131.79,54800.0,99.9408,100.0015,99.9105,99.9711,54800.0
2012-04-30 10:45:00,131.8,131.8,131.67,131.7,39100.0,99.9787,99.9787,99.8801,99.9029,39100.0
2012-04-30 10:50:00,131.71,131.71,131.62,131.66,34000.0,99.9105,99.9105,99.8422,99.8725,34000.0
2012-04-30 10:55:00,131.65,131.68,131.63,131.66,49300.0,99.8649,99.8877,99.8498,99.8725,49300.0
2012-04-30 11:00:00,131.67,131.71,131.65,131.68,28800.0,99.8801,99.9105,99.8649,99.8877,28800.0
2012-04-30 11:05:00,131.68,131.75,131.68,131.73,42200.0,99.8877,99.9408,99.8877,99.9256,42200.0
2012-04-30 11:10:00,131.73,131.73,131.69,131.69,15100.0,99.9256,99.9256,99.8953,99.8953,15100.0
2012-04-30 11:15:00,131.69,131.71,131.66,131.71,25200.0,99.8953,99.9105,99.8725,99.9105,25200.0
2012-04-30 11:20:00,131.71,131.76,131.69,131.69,22900.0,99.9105,99.9484,99.8953,99.8953,22900.0
2012-04-30 11:25:00,131.7,131.72,131.58,131.68,72200.0,99.9029,99.918,99.8118,99.8877,72200.0
2012-04-30 11:30:00,131.7,131.75,131.6,131.62,30600.0,99.9029,99.9408,99.827,99.8422,30600.0
2012-04-30 11:35:00,131.61,131.64,131.59,131.64,20200.0,99.8346,99.8574,99.8194,99.8574,20200.0
2012-04-30 11:40:00,131.64,131.68,131.63,131.66,44100.0,99.8574,99.8877,99.8498,99.8725,44100.0
2012-04-30 11:45:00,131.67,131.71,131.65,131.67,20100.0,99.8801,99.9105,99.8649,99.8801,20100.0
2012-04-30 11:50:00,131.66,131.71,131.64,131.7,8600.0,99.8725,99.9105,99.8574,99.9029,8600.0
2012-04-30 11:55:00,131.69,131.74,131.68,131.74,9400.0,99.8953,99.9332,99.8877,99.9332,9400.0
2012-04-30 12:00:00,131.74,131.76,131.7,131.7,12900.0,99.9332,99.9484,99.9029,99.9029,12900.0
2012-04-30 12:05:00,131.7,131.71,131.64,131.65,22100.0,99.9029,99.9105,99.8574,99.8649,22100.0
2012-04-30 12:10:00,131.67,131.69,131.66,131.66,9300.0,99.8801,99.8953,99.8725,99.8725,9300.0
2012-04-30 12:15:00,131.67,131.71,131.67,131.69,11700.0,99.8801,99.9105,99.8801,99.8953,11700.0
2012-04-30 12:20:00,131.69,131.71,131.69,131.7,14600.0,99.8953,99.9105,99.8953,99.9029,14600.0
2012-04-30 12:25:00,131.7,131.74,131.68,131.68,33500.0,99.9029,99.9332,99.8877,99.8877,33500.0
2012-04-30 12:30:00,131.69,131.71,131.64,131.65,70900.0,99.8953,99.9105,99.8574,99.8649,70900.0
2012-04-30 12:35:00,131.65,131.69,131.64,131.69,49700.0,99.8649,99.8953,99.8574,99.8953,49700.0
2012-04-30 12:40:00,131.7,131.73,131.7,131.72,1200.0,99.9029,99.9256,99.9029,99.918,1200.0
2012-04-30 12:45:00,131.74,131.78,131.74,131.75,18300.0,99.9332,99.9636,99.9332,99.9408,18300.0
2012-04-30 12:50:00,131.77,131.77,131.74,131.74,13000.0,99.956,99.956,99.9332,99.9332,13000.0
2012-04-30 12:55:00,131.75,131.75,131.7,131.71,35800.0,99.9408,99.9408,99.9029,99.9105,35800.0
2012-04-30 13:00:00,131.71,131.75,131.71,131.73,37000.0,99.9105,99.9408,99.9105,99.9256,37000.0
2012-04-30 13:05:00,131.72,131.76,131.72,131.75,4700.0,99.918,99.9484,99.918,99.9408,4700.0
2012-04-30 13:10:00,131.76,131.8,131.75,131.76,39600.0,99.9484,99.9787,99.9408,99.9484,39600.0
2012-04-30 13:15:00,131.76,131.77,131.73,131.76,19400.0,99.9484,99.956,99.9256,99.9484,19400.0
2012-04-30 13:20:00,131.76,131.76,131.74,131.74,8800.0,99.9484,99.9484,99.9332,99.9332,8800.0
2012-04-30 13:25:00,131.75,131.75,131.69,131.71,6100.0,99.9408,99.9408,99.8953,99.9105,6100.0
2012-04-30 13:30:00,131.72,131.72,131.6,131.64,43500.0,99.918,99.918,99.827,99.8574,43500.0
2012-04-30 13:35:00,131.64,131.69,131.64,131.66,14800.0,99.8574,99.8953,99.8574,99.8725,14800.0
2012-04-30 13:40:00,131.67,131.67,131.62,131.62,14700.0,99.8801,99.8801,99.8422,99.8422,14700.0
2012-04-30 13:45:00,131.61,131.66,131.59,131.66,8000.0,99.8346,99.8725,99.8194,99.8725,8000.0
2012-04-30 13:50:00,131.66,131.66,131.64,131.65,6700.0,99.8725,99.8725,99.8574,99.8649,6700.0
2012-04-30 13:55:00,131.64,131.67,131.6,131.67,10600.0,99.8574,99.8801,99.827,99.8801,10600.0
2012-04-30 14:00:00,131.69,131.7,131.61,131.64,10300.0,99.8953,99.9029,99.8346,99.8574,10300.0
2012-04-30 14:05:00,131.65,131.65,131.6,131.62,26600.0,99.8649,99.8649,99.827,99.8422,26600.0
2012-04-30 14:10:00,131.63,131.63,131.57,131.59,27800.0,99.8498,99.8498,99.8043,99.8194,27800.0
2012-04-30 14:15:00,131.6,131.62,131.59,131.61,24500.0,99.827,99.8422,99.8194,99.8346,24500.0
2012-04-30 14:20:00,131.61,131.66,131.61,131.64,11900.0,99.8346,99.8725,99.8346,99.8574,11900.0
2012-04-30 14:25:00,131.65,131.67,131.58,131.6,29700.0,99.8649,99.8801,99.8118,99.827,29700.0
2012-04-30 14:30:00,131.59,131.59,131.56,131.56,16200.0,99.8194,99.8194,99.7967,99.7967,16200.0
2012-04-30 14:35:00,131.56,131.56,131.49,131.52,80800.0,99.7967,99.7967,99.7436,99.7663,80800.0
2012-04-30 14:40:00,131.53,131.56,131.53,131.56,17300.0,99.7739,99.7967,99.7739,99.7967,17300.0
2012-04-30 14:45:00,131.55,131.56,131.52,131.54,18600.0,99.7891,99.7967,99.7663,99.7815,18600.0
2012-04-30 14:50:00,131.55,131.58,131.55,131.58,22800.0,99.7891,99.8118,99.7891,99.8118,22800.0
2012-04-30 14:55:00,131.57,131.63,131.56,131.62,14600.0,99.8043,99.8498,99.7967,99.8422,14600.0
2012-04-30 15:00:00,131.63,131.65,131.63,131.65,13300.0,99.8498,99.8649,99.8498,99.8649,13300.0
2012-04-30 15:05:00,131.65,131.66,131.6,131.61,16100.0,99.8649,99.8725,99.827,99.8346,16100.0
2012-04-30 15:10:00,131.61,131.66,131.6,131.62,22200.0,99.8346,99.8725,99.827,99.8422,22200.0
2012-04-30 15:15:00,131.62,131.63,131.6,131.61,17200.0,99.8422,99.8498,99.827,99.8346,17200.0
2012-04-30 15:20:00,131.61,131.68,131.61,131.63,12400.0,99.8346,99.8877,99.8346,99.8498,12400.0
2012-04-30 15:25:00,131.63,131.67,131.62,131.67,15500.0,99.8498,99.8801,99.8422,99.8801,15500.0
2012-04-30 15:30:00,131.66,131.73,131.66,131.72,19400.0,99.8725,99.9256,99.8725,99.918,19400.0
2012-04-30 15:35:00,131.73,131.78,131.73,131.78,123000.0,99.9256,99.9636,99.9256,99.9636,123000.0
2012-04-30 15:40:00,131.79,131.87,131.78,131.87,99600.0,99.9711,100.0318,99.9636,100.0318,99600.0
2012-04-30 15:45:00,131.87,131.88,131.77,131.77,91800.0,100.0318,100.0394,99.956,99.956,91800.0
2012-04-30 15:50:00,131.78,131.81,131.73,131.81,89800.0,99.9636,99.9863,99.9256,99.9863,89800.0
2012-04-30 15:55:00,131.82,131.86,131.79,131.85,146100.0,99.9939,100.0242,99.9711,100.0167,146100.0
2012-05-01 09:30:00,131.85,131.89,131.74,131.81,73400.0,100.0167,100.047,99.9332,99.9863,73400.0
2012-05-01 09:35:00,131.8,131.93,131.8,131.83,17400.0,99.9787,100.0773,99.9787,100.0015,17400.0
2012-05-01 09:40:00,131.86,131.94,131.75,131.75,29300.0,100.0242,100.0849,99.9408,99.9408,29300.0
2012-05-01 09:45:00,131.78,131.81,131.7,131.76,36600.0,99.9636,99.9863,99.9029,99.9484,36600.0
2012-05-01 09:50:00,131.75,131.8,131.66,131.68,69900.0,99.9408,99.9787,99.8725,99.8877,69900.0
2012-05-01 09:55:00,131.67,131.69,131.4,131.57,157500.0,99.8801,99.8953,99.6753,99.8043,157500.0
2012-05-01 10:00:00,131.57,132.28,131.54,132.23,666500.0,99.8043,100.3428,99.7815,100.3049,666500.0
2012-05-01 10:05:00,132.21,132.3,132.18,132.23,113000.0,100.2897,100.358,100.267,100.3049,113000.0
2012-05-01 10:10:00,132.25,132.37,132.24,132.34,81400.0,100.3201,100.4111,100.3125,100.3884,81400.0
2012-05-01 10:15:00,132.35,132.52,132.33,132.49,84100.0,100.3959,100.5249,100.3808,100.5021,84100.0
2012-05-01 10:20:00,132.49,132.69,132.49,132.63,207100.0,100.5021,100.6538,100.5021,100.6083,207100.0
2012-05-01 10:25:00,132.63,132.69,132.61,132.65,245800.0,100.6083,100.6538,100.5932,100.6235,245800.0
2012-05-01 10:30:00,132.65,132.72,132.65,132.66,68100.0,100.6235,100.6766,100.6235,100.6311,68100.0
2012-05-01 10:35:00,132.66,132.69,132.62,132.67,50300.0,100.6311,100.6538,100.6007,100.6387,50300.0
2012-05-01 10:40:00,132.67,132.71,132.66,132.7,41500.0,100.6387,100.669,100.6311,100.6614,41500.0
2012-05-01 10:45:00,132.71,132.8,132.71,132.78,306000.0,100.669,100.7373,100.669,100.7221,306000.0
2012-05-01 10:50:00,132.79,132.82,132.77,132.78,78700.0,100.7297,100.7525,100.7145,100.7221,78700.0
2012-05-01 10:55:00,132.78,132.83,132.78,132.78,119900.0,100.7221,100.76,100.7221,100.7221,119900.0
2012-05-01 11:00:00,132.78,132.82,132.76,132.82,64400.0,100.7221,100.7525,100.7069,100.7525,64400.0
2012-05-01 11:05:00,132.82,132.85,132.81,132.81,46100.0,100.7525,100.7752,100.7449,100.7449,46100.0
2012-05-01 11:10:00,132.81,132.85,132.8,132.85,13200.0,100.7449,100.7752,100.7373,100.7752,13200.0
2012-05-01 11:15:00,132.85,132.86,132.82,132.85,40100.0,100.7752,100.7828,100.7525,100.7752,40100.0
2012-05-01 11:20:00,132.85,132.85,132.81,132.82,23300.0,100.7752,100.7752,100.7449,100.7525,23300.0
2012-05-01 11:25:00,132.82,132.84,132.81,132.82,13400.0,100.7525,100.7676,100.7449,100.7525,13400.0
2012-05-01 11:30:00,132.84,132.87,132.82,132.84,8600.0,100.7676,100.7904,100.7525,100.7676,8600.0
2012-05-01 11:35:00,132.85,132.87,132.83,132.85,20900.0,100.7752,100.7904,100.76,100.7752,20900.0
2012-05-01 11:40:00,132.85,132.88,132.85,132.88,57300.0,100.7752,100.798,100.7752,100.798,57300.0
2012-05-01 11:45:00,132.88,133.06,132.86,133.0,283300.0,100.798,100.9345,100.7828,100.889,283300.0
2012-05-01 11:50:00,133.01,133.14,133.0,133.09,85300.0,100.8966,100.9952,100.889,100.9573,85300.0
2012-05-01 11:55:00,133.1,133.11,133.03,133.05,135300.0,100.9649,100.9724,100.9118,100.9269,135300.0
2012-05-01 12:00:00,133.05,133.08,133.03,133.04,63300.0,100.9269,100.9497,100.9118,100.9193,63300.0
2012-05-01 12:05:00,133.03,133.04,133.0,133.02,28100.0,100.9118,100.9193,100.889,100.9042,28100.0
2012-05-01 12:10:00,133.0,133.02,133.0,133.02,16100.0,100.889,100.9042,100.889,100.9042,16100.0
2012-05-01 12:15:00,133.01,133.02,133.0,133.0,16700.0,100.8966,100.9042,100.889,100.889,16700.0
2012-05-01 12:20:00,133.0,133.02,133.0,133.01,17600.0,100.889,100.9042,100.889,100.8966,17600.0
2012-05-01 12:25:00,133.01,133.05,133.0,133.03,33000.0,100.8966,100.9269,100.889,100.9118,33000.0
2012-05-01 12:30:00,133.04,133.06,133.03,133.05,33400.0,100.9193,100.9345,100.9118,100.9269,33400.0
2012-05-01 12:35:00,133.06,133.06,133.03,133.03,10000.0,100.9345,100.9345,100.9118,100.9118,10000.0
2012-05-01 12:40:00,133.03,133.04,133.02,133.03,17200.0,100.9118,100.9193,100.9042,100.9118,17200.0
2012-05-01 12:45:00,133.02,133.03,133.0,133.02,5200.0,100.9042,100.9118,100.889,100.9042,5200.0
2012-05-01 12:50:00,133.02,133.04,133.01,133.04,6200.0,100.9042,100.9193,100.8966,100.9193,6200.0
2012-05-01 12:55:00,133.03,133.05,133.03,133.03,9300.0,100.9118,100.9269,100.9118,100.9118,9300.0
2012-05-01 13:00:00,133.03,133.04,133.01,133.01,22800.0,100.9118,100.9193,100.8966,100.8966,22800.0
2012-05-01 13:05:00,133.02,133.04,133.02,133.02,8100.0,100.9042,100.9193,100.9042,100.9042,8100.0
2012-05-01 13:10:00,133.03,133.03,133.02,133.02,18400.0,100.9118,100.9118,100.9042,100.9042,18400.0
2012-05-01 13:15:00,133.02,133.02,132.97,132.97,15300.0,100.9042,100.9042,100.8662,100.8662,15300.0
2012-05-01 13:20:00,132.94,132.95,132.9,132.93,28100.0,100.8435,100.8511,100.8131,100.8359,28100.0
2012-05-01 13:25:00,132.92,132.96,132.92,132.93,26300.0,100.8283,100.8587,100.8283,100.8359,26300.0
2012-05-01 13:30:00,132.94,132.95,132.93,132.93,8400.0,100.8435,100.8511,100.8359,100.8359,8400.0
2012-05-01 13:35:00,132.93,132.98,132.92,132.98,26500.0,100.8359,100.8738,100.8283,100.8738,26500.0
2012-05-01 13:40:00,132.98,132.98,132.94,132.95,23500.0,100.8738,100.8738,100.8435,100.8511,23500.0
2012-05-01 13:45:00,132.94,132.94,132.89,132.92,44900.0,100.8435,100.8435,100.8056,100.8283,44900.0
2012-05-01 13:50:00,132.91,132.96,132.87,132.95,37900.0,100.8207,100.8587,100.7904,100.8511,37900.0
2012-05-01 13:55:00,132.96,133.01,132.94,132.97,27600.0,100.8587,100.8966,100.8435,100.8662,27600.0
2012-05-01 14:00:00,132.96,132.96,132.93,132.95,29600.0,100.8587,100.8587,100.8359,100.8511,29600.0
2012-05-01 14:05:00,132.94,133.0,132.93,133.0,36300.0,100.8435,100.889,100.8359,100.889,36300.0
2012-05-01 14:10:00,132.98,133.0,132.96,132.97,17700.0,100.8738,100.889,100.8587,100.8662,17700.0
2012-05-01 14:15:00,132.97,133.03,132.97,132.98,19500.0,100.8662,100.9118,100.8662,100.8738,19500.0
2012-05-01 14:20:00,132.99,133.06,132.98,133.02,34200.0,100.8814,100.9345,100.8738,100.9042,34200.0
2012-05-01 14:25:00,133.0,133.01,132.9,133.01,52600.0,100.889,100.8966,100.8131,100.8966,52600.0
2012-05-01 14:30:00,133.0,133.03,132.97,133.02,29100.0,100.889,100.9118,100.8662,100.9042,29100.0
2012-05-01 14:35:00,133.02,133.03,132.99,132.99,25300.0,100.9042,100.9118,100.8814,100.8814,25300.0
2012-05-01 14:40:00,132.98,133.01,132.95,132.97,60000.0,100.8738,100.8966,100.8511,100.8662,60000.0
2012-05-01 14:45:00,132.98,132.98,132.93,132.97,23300.0,100.8738,100.8738,100.8359,100.8662,23300.0
2012-05-01 14:50:00,132.97,132.99,132.93,132.93,70300.0,100.8662,100.8814,100.8359,100.8359,70300.0
2012-05-01 14:55:00,132.94,132.98,132.91,132.92,33100.0,100.8435,100.8738,100.8207,100.8283,33100.0
2012-05-01 15:00:00,132.94,132.99,132.93,132.97,26400.0,100.8435,100.8814,100.8359,100.8662,26400.0
2012-05-01 15:05:00,132.96,132.96,132.9,132.92,29500.0,100.8587,100.8587,100.8131,100.8283,29500.0
2012-05-01 15:10:00,132.94,132.94,132.86,132.87,50800.0,100.8435,100.8435,100.7828,100.7904,50800.0
2012-05-01 15:15:00,132.86,132.87,132.81,132.84,78400.0,100.7828,100.7904,100.7449,100.7676,78400.0
2012-05-01 15:20:00,132.84,132.84,132.75,132.81,47300.0,100.7676,100.7676,100.6994,100.7449,47300.0
2012-05-01 15:25:00,132.82,132.84,132.76,132.81,97600.0,100.7525,100.7676,100.7069,100.7449,97600.0
2012-05-01 15:30:00,132.81,132.82,132.72,132.72,58200.0,100.7449,100.7525,100.6766,100.6766,58200.0
2012-05-01 15:35:00,132.73,132.73,132.61,132.67,67600.0,100.6842,100.6842,100.5932,100.6387,67600.0
2012-05-01 15:40:00,132.67,132.71,132.65,132.7,68600.0,100.6387,100.669,100.6235,100.6614,68600.0
2012-05-01 15:45:00,132.7,132.71,132.64,132.68,42700.0,100.6614,100.669,100.6159,100.6463,42700.0
2012-05-01 15:50:00,132.68,132.68,132.52,132.54,173500.0,100.6463,100.6463,100.5249,100.5401,173500.0
2012-05-01 15:55:00,132.54,132.55,132.47,132.55,169200.0,100.5401,100.5477,100.487,100.5477,169200.0
2012-05-02 09:30:00,132.05,132.1,131.93,132.01,252900.0,100.1684,100.2063,100.0773,100.138,252900.0
2012-05-02 09:35:00,132.0,132.06,131.92,132.02,132900.0,100.1304,100.176,100.0698,100.1456,132900.0
2012-05-02 09:40:00,132.02,132.08,131.93,131.93,110300.0,100.1456,100.1911,100.0773,100.0773,110300.0
2012-05-02 09:45:00,131.93,132.11,131.89,132.03,98900.0,100.0773,100.2139,100.047,100.1532,98900.0
2012-05-02 09:50:00,132.06,132.09,131.95,131.98,85400.0,100.176,100.1987,100.0925,100.1153,85400.0
2012-05-02 09:55:00,132.0,132.0,131.94,131.96,20200.0,100.1304,100.1304,100.0849,100.1001,20200.0
2012-05-02 10:00:00,131.99,132.03,131.74,131.74,137400.0,100.1229,100.1532,99.9332,99.9332,137400.0
2012-05-02 10:05:00,131.72,131.91,131.72,131.88,51800.0,99.918,100.0622,99.918,100.0394,51800.0
2012-05-02 10:10:00,131.88,131.91,131.79,131.82,59700.0,100.0394,100.0622,99.9711,99.9939,59700.0
2012-05-02 10:15:00,131.83,131.83,131.69,131.79,76100.0,100.0015,100.0015,99.8953,99.9711,76100.0
2012-05-02 10:20:00,131.78,131.8,131.73,131.73,45500.0,99.9636,99.9787,99.9256,99.9256,45500.0
2012-05-02 10:25:00,131.71,131.8,131.7,131.75,38100.0,99.9105,99.9787,99.9029,99.9408,38100.0
2012-05-02 10:30:00,131.73,131.82,131.65,131.81,74100.0,99.9256,99.9939,99.8649,99.9863,74100.0
2012-05-02 10:35:00,131.8,131.94,131.79,131.88,31700.0,99.9787,100.0849,99.9711,100.0394,31700.0
2012-05-02 10:40:00,131.88,131.99,131.88,131.99,56100.0,100.0394,100.1229,100.0394,100.1229,56100.0
2012-05-02 10:45:00,131.98,132.04,131.98,132.0,26200.0,100.1153,100.1608,100.1153,100.1304,26200.0
2012-05-02 10:50:00,132.01,132.06,131.99,132.05,27500.0,100.138,100.176,100.1229,100.1684,27500.0
2012-05-02 10:55:00,132.07,132.15,132.04,132.08,72700.0,100.1835,100.2442,100.1608,100.1911,72700.0
2012-05-02 11:00:00,132.09,132.14,132.06,132.09,17400.0,100.1987,100.2366,100.176,100.1987,17400.0
2012-05-02 11:05:00,132.09,132.12,132.02,132.06,64000.0,100.1987,100.2215,100.1456,100.176,64000.0
2012-05-02 11:10:00,132.07,132.08,132.02,132.03,92800.0,100.1835,100.1911,100.1456,100.1532,92800.0
2012-05-02 11:15:00,132.03,132.03,131.97,132.03,21900.0,100.1532,100.1532,100.1077,100.1532,21900.0
2012-05-02 11:20:00,132.02,132.03,131.95,131.97,36800.0,100.1456,100.1532,100.0925,100.1077,36800.0
2012-05-02 11:25:00,131.97,132.02,131.97,132.01,10500.0,100.1077,100.1456,100.1077,100.138,10500.0
2012-05-02 11:30:00,132.01,132.1,132.01,132.1,17400.0,100.138,100.2063,100.138,100.2063,17400.0
2012-05-02 11:35:00,132.1,132.12,132.03,132.11,41400.0,100.2063,100.2215,100.1532,100.2139,41400.0
2012-05-02 11:40:00,132.11,132.13,132.09,132.1,11700.0,100.2139,100.2291,100.1987,100.2063,11700.0
2012-05-02 11:45:00,132.1,132.16,132.09,132.13,21800.0,100.2063,100.2518,100.1987,100.2291,21800.0
2012-05-02 11:50:00,132.12,132.12,132.08,132.08,11100.0,100.2215,100.2215,100.1911,100.1911,11100.0
2012-05-02 11:55:00,132.06,132.08,132.01,132.03,42500.0,100.176,100.1911,100.138,100.1532,42500.0
2012-05-02 12:00:00,132.04,132.04,131.97,132.01,23400.0,100.1608,100.1608,100.1077,100.138,23400.0
2012-05-02 12:05:00,132.02,132.03,131.98,132.01,30900.0,100.1456,100.1532,100.1153,100.138,30900.0
2012-05-02 12:10:00,132.01,132.08,132.01,132.07,25700.0,100.138,100.1911,100.138,100.1835,25700.0
2012-05-02 12:15:00,132.07,132.23,132.07,132.21,120300.0,100.1835,100.3049,100.1835,100.2897,120300.0
2012-05-02 12:20:00,132.22,132.31,132.21,132.27,81300.0,100.2973,100.3656,100.2897,100.3353,81300.0
2012-05-02 12:25:00,132.26,132.28,132.25,132.26,11400.0,100.3277,100.3428,100.3201,100.3277,11400.0
2012-05-02 12:30:00,132.26,132.27,132.24,132.27,11400.0,100.3277,100.3353,100.3125,100.3353,11400.0
2012-05-02 12:35:00,132.27,132.32,132.24,132.25,30300.0,100.3353,100.3732,100.3125,100.3201,30300.0
2012-05-02 12:40:00,132.25,132.27,132.22,132.24,20000.0,100.3201,100.3353,100.2973,100.3125,20000.0
2012-05-02 12:45:00,132.24,132.25,132.21,132.23,19900.0,100.3125,100.3201,100.2897,100.3049,19900.0
2012-05-02 12:50:00,132.22,132.27,132.22,132.27,12500.0,100.2973,100.3353,100.2973,100.3353,12500.0
2012-05-02 12:55:00,132.29,132.3,132.25,132.28,35600.0,100.3504,100.358,100.3201,100.3428,35600.0
2012-05-02 13:00:00,132.28,132.31,132.24,132.25,27300.0,100.3428,100.3656,100.3125,100.3201,27300.0
2012-05-02 13:05:00,132.24,132.29,132.23,132.26,9900.0,100.3125,100.3504,100.3049,100.3277,9900.0
2012-05-02 13:10:00,132.25,132.29,132.25,132.26,16600.0,100.3201,100.3504,100.3201,100.3277,16600.0
2012-05-02 13:15:00,132.26,132.3,132.16,132.18,93200.0,100.3277,100.358,100.2518,100.267,93200.0
2012-05-02 13:20:00,132.19,132.21,132.16,132.18,11900.0,100.2746,100.2897,100.2518,100.267,11900.0
2012-05-02 13:25:00,132.19,132.19,132.1,132.11,18100.0,100.2746,100.2746,100.2063,100.2139,18100.0
2012-05-02 13:30:00,132.11,132.16,132.11,132.14,17300.0,100.2139,100.2518,100.2139,100.2366,17300.0
2012-05-02 13:35:00,132.15,132.19,132.15,132.19,7500.0,100.2442,100.2746,100.2442,100.2746,7500.0
2012-05-02 13:40:00,132.18,132.21,132.17,132.2,7300.0,100.267,100.2897,100.2594,100.2822,7300.0
2012-05-02 13:45:00,132.22,132.29,132.2,132.28,28700.0,100.2973,100.3504,100.2822,100.3428,28700.0
2012-05-02 13:50:00,132.29,132.33,132.26,132.31,27400.0,100.3504,100.3808,100.3277,100.3656,27400.0
2012-05-02 13:55:00,132.3,132.31,132.28,132.28,16600.0,100.358,100.3656,100.3428,100.3428,16600.0
2012-05-02 14:00:00,132.28,132.3,132.24,132.26,18300.0,100.3428,100.358,100.3125,100.3277,18300.0
2012-05-02 14:05:00,132.27,132.35,132.27,132.35,17700.0,100.3353,100.3959,100.3353,100.3959,17700.0
2012-05-02 14:10:00,132.36,132.38,132.3,132.31,15200.0,100.4035,100.4187,100.358,100.3656,15200.0
2012-05-02 14:15:00,132.31,132.33,132.3,132.33,16400.0,100.3656,100.3808,100.358,100.3808,16400.0
2012-05-02 14:20:00,132.34,132.34,132.3,132.32,22300.0,100.3884,100.3884,100.358,100.3732,22300.0
2012-05-02 14:25:00,132.31,132.44,132.31,132.41,41400.0,100.3656,100.4642,100.3656,100.4415,41400.0
2012-05-02 14:30:00,132.42,132.43,132.29,132.36,176600.0,100.449,100.4566,100.3504,100.4035,176600.0
2012-05-02 14:35:00,132.34,132.34,132.27,132.27,39900.0,100.3884,100.3884,100.3353,100.3353,39900.0
2012-05-02 14:40:00,132.27,132.33,132.27,132.32,31600.0,100.3353,100.3808,100.3353,100.3732,31600.0
2012-05-02 14:45:00,132.32,132.32,132.29,132.31,16600.0,100.3732,100.3732,100.3504,100.3656,16600.0
2012-05-02 14:50:00,132.31,132.36,132.31,132.35,18200.0,100.3656,100.4035,100.3656,100.3959,18200.0
2012-05-02 14:55:00,132.36,132.36,132.26,132.29,36700.0,100.4035,100.4035,100.3277,100.3504,36700.0
2012-05-02 15:00:00,132.28,132.32,132.18,132.19,84000.0,100.3428,100.3732,100.267,100.2746,84000.0
2012-05-02 15:05:00,132.18,132.21,132.15,132.17,32100.0,100.267,100.2897,100.2442,100.2594,32100.0
2012-05-02 15:10:00,132.14,132.18,132.13,132.13,41600.0,100.2366,100.267,100.2291,100.2291,41600.0
2012-05-02 15:15:00,132.12,132.22,132.12,132.16,58000.0,100.2215,100.2973,100.2215,100.2518,58000.0
2012-05-02 15:20:00,132.15,132.23,132.15,132.22,27000.0,100.2442,100.3049,100.2442,100.2973,27000.0
2012-05-02 15:25:00,132.23,132.25,132.16,132.24,47900.0,100.3049,100.3201,100.2518,100.3125,47900.0
2012-05-02 15:30:00,132.25,132.25,132.16,132.22,26900.0,100.3201,100.3201,100.2518,100.2973,26900.0
2012-05-02 15:35:00,132.21,132.28,132.21,132.28,45900.0,100.2897,100.3428,100.2897,100.3428,45900.0
2012-05-02 15:40:00,132.27,132.44,132.27,132.43,67700.0,100.3353,100.4642,100.3353,100.4566,67700.0
2012-05-02 15:45:00,132.44,132.51,132.38,132.38,74700.0,100.4642,100.5173,100.4187,100.4187,74700.0
2012-05-02 15:50:00,132.38,132.39,132.31,132.35,30700.0,100.4187,100.4263,100.3656,100.3959,30700.0
2012-05-02 15:55:00,132.36,132.43,132.33,132.4,67500.0,100.4035,100.4566,100.3808,100.4339,67500.0
2012-05-03 09:30:00,132.41,132.49,132.34,132.38,78200.0,100.4415,100.5021,100.3884,100.4187,78200.0
2012-05-03 09:35:00,132.37,132.37,132.25,132.35,38800.0,100.4111,100.4111,100.3201,100.3959,38800.0
2012-05-03 09:40:00,132.33,132.44,132.31,132.44,53600.0,100.3808,100.4642,100.3656,100.4642,53600.0
2012-05-03 09:45:00,132.45,132.55,132.44,132.54,61700.0,100.4718,100.5477,100.4642,100.5401,61700.0
2012-05-03 09:50:00,132.55,132.58,132.53,132.56,28600.0,100.5477,100.5704,100.5325,100.5552,28600.0
2012-05-03 09:55:00,132.54,132.56,132.35,132.45,127300.0,100.5401,100.5552,100.3959,100.4718,127300.0
2012-05-03 10:00:00,132.42,132.42,132.1,132.13,370500.0,100.449,100.449,100.2063,100.2291,370500.0
2012-05-03 10:05:00,132.12,132.12,132.0,132.09,37600.0,100.2215,100.2215,100.1304,100.1987,37600.0
2012-05-03 10:10:00,132.09,132.12,131.98,132.03,39600.0,100.1987,100.2215,100.1153,100.1532,39600.0
2012-05-03 10:15:00,132.01,132.02,131.95,131.96,45300.0,100.138,100.1456,100.0925,100.1001,45300.0
2012-05-03 10:20:00,131.96,132.0,131.89,132.0,70900.0,100.1001,100.1304,100.047,100.1304,70900.0
2012-05-03 10:25:00,132.0,132.1,131.98,132.1,95100.0,100.1304,100.2063,100.1153,100.2063,95100.0
2012-05-03 10:30:00,132.12,132.14,132.04,132.11,38800.0,100.2215,100.2366,100.1608,100.2139,38800.0
2012-05-03 10:35:00,132.12,132.22,132.12,132.21,144000.0,100.2215,100.2973,100.2215,100.2897,144000.0
2012-05-03 10:40:00,132.19,132.21,132.17,132.17,11600.0,100.2746,100.2897,100.2594,100.2594,11600.0
2012-05-03 10:45:00,132.16,132.19,132.12,132.18,31000.0,100.2518,100.2746,100.2215,100.267,31000.0
2012-05-03 10:50:00,132.18,132.18,132.08,132.13,21600.0,100.267,100.267,100.1911,100.2291,21600.0
2012-05-03 10:55:00,132.13,132.32,132.13,132.31,53200.0,100.2291,100.3732,100.2291,100.3656,53200.0
2012-05-03 11:00:00,132.31,132.32,132.25,132.27,25000.0,100.3656,100.3732,100.3201,100.3353,25000.0
2012-05-03 11:05:00,132.27,132.29,132.25,132.28,12600.0,100.3353,100.3504,100.3201,100.3428,12600.0
2012-05-03 11:10:00,132.28,132.29,132.24,132.28,18300.0,100.3428,100.3504,100.3125,100.3428,18300.0
2012-05-03 11:15:00,132.27,132.35,132.25,132.31,70300.0,100.3353,100.3959,100.3201,100.3656,70300.0
2012-05-03 11:20:00,132.31,132.39,132.3,132.39,20100.0,100.3656,100.4263,100.358,100.4263,20100.0
2012-05-03 11:25:00,132.4,132.42,132.32,132.35,79100.0,100.4339,100.449,100.3732,100.3959,79100.0
2012-05-03 11:30:00,132.37,132.4,132.29,132.29,58800.0,100.4111,100.4339,100.3504,100.3504,58800.0
2012-05-03 11:35:00,132.29,132.33,132.26,132.29,23600.0,100.3504,100.3808,100.3277,100.3504,23600.0
2012-05-03 11:40:00,132.28,132.34,132.27,132.34,31300.0,100.3428,100.3884,100.3353,100.3884,31300.0
2012-05-03 11:45:00,132.32,132.33,132.01,132.02,111700.0,100.3732,100.3808,100.138,100.1456,111700.0
2012-05-03 11:50:00,132.02,132.05,131.98,132.04,49900.0,100.1456,100.1684,100.1153,100.1608,49900.0
2012-05-03 11:55:00,132.06,132.06,131.98,132.03,81700.0,100.176,100.176,100.1153,100.1532,81700.0
2012-05-03 12:00:00,132.03,132.09,131.97,131.99,94700.0,100.1532,100.1987,100.1077,100.1229,94700.0
2012-05-03 12:05:00,131.98,132.07,131.95,132.06,149700.0,100.1153,100.1835,100.0925,100.176,149700.0
2012-05-03 12:10:00,132.07,132.1,132.01,132.03,34800.0,100.1835,100.2063,100.138,100.1532,34800.0
2012-05-03 12:15:00,132.05,132.12,132.05,132.09,30800.0,100.1684,100.2215,100.1684,100.1987,30800.0
2012-05-03 12:20:00,132.1,132.11,132.05,132.08,64200.0,100.2063,100.2139,100.1684,100.1911,64200.0
2012-05-03 12:25:00,132.08,132.11,132.01,132.08,85700.0,100.1911,100.2139,100.138,100.1911,85700.0
2012-05-03 12:30:00,132.08,132.1,132.04,132.07,46200.0,100.1911,100.2063,100.1608,100.1835,46200.0
2012-05-03 12:35:00,132.07,132.18,132.07,132.16,21200.0,100.1835,100.267,100.1835,100.2518,21200.0
2012-05-03 12:40:00,132.17,132.17,132.09,132.09,12600.0,100.2594,100.2594,100.1987,100.1987,12600.0
2012-05-03 12:45:00,132.09,132.13,132.09,132.11,18600.0,100.1987,100.2291,100.1987,100.2139,18600.0
2012-05-03 12:50:00,132.12,132.13,132.08,132.09,7700.0,100.2215,100.2291,100.1911,100.1987,7700.0
2012-05-03 12:55:00,132.1,132.1,132.02,132.02,22500.0,100.2063,100.2063,100.1456,100.1456,22500.0
2012-05-03 13:00:00,132.01,132.07,132.0,132.03,29900.0,100.138,100.1835,100.1304,100.1532,29900.0
2012-05-03 13:05:00,132.02,132.04,131.96,132.01,31100.0,100.1456,100.1608,100.1001,100.138,31100.0
2012-05-03 13:10:00,132.01,132.01,131.88,131.92,119700.0,100.138,100.138,100.0394,100.0698,119700.0
2012-05-03 13:15:00,131.92,132.0,131.91,132.0,77600.0,100.0698,100.1304,100.0622,100.1304,77600.0
2012-05-03 13:20:00,132.0,132.04,131.99,132.01,22100.0,100.1304,100.1608,100.1229,100.138,22100.0
2012-05-03 13:25:00,132.01,132.06,132.01,132.06,25500.0,100.138,100.176,100.138,100.176,25500.0
2012-05-03 13:30:00,132.04,132.04,131.93,131.94,14300.0,100.1608,100.1608,100.0773,100.0849,14300.0
2012-05-03 13:35:00,131.92,131.96,131.91,131.93,77000.0,100.0698,100.1001,100.0622,100.0773,77000.0
2012-05-03 13:40:00,131.91,131.91,131.54,131.55,122500.0,100.0622,100.0622,99.7815,99.7891,122500.0
2012-05-03 13:45:00,131.53,131.62,131.52,131.6,75600.0,99.7739,99.8422,99.7663,99.827,75600.0
2012-05-03 13:50:00,131.6,131.6,131.53,131.6,120000.0,99.827,99.827,99.7739,99.827,120000.0
2012-05-03 13:55:00,131.6,131.68,131.59,131.63,74300.0,99.827,99.8877,99.8194,99.8498,74300.0
2012-05-03 14:00:00,131.62,131.64,131.59,131.6,52400.0,99.8422,99.8574,99.8194,99.827,52400.0
2012-05-03 14:05:00,131.6,131.63,131.55,131.58,34500.0,99.827,99.8498,99.7891,99.8118,34500.0
2012-05-03 14:10:00,131.59,131.63,131.53,131.58,39600.0,99.8194,99.8498,99.7739,99.8118,39600.0
2012-05-03 14:15:00,131.58,131.7,131.58,131.66,31400.0,99.8118,99.9029,99.8118,99.8725,31400.0
2012-05-03 14:20:00,131.67,131.69,131.63,131.65,13300.0,99.8801,99.8953,99.8498,99.8649,13300.0
2012-05-03 14:25:00,131.67,131.67,131.61,131.63,22100.0,99.8801,99.8801,99.8346,99.8498,22100.0
2012-05-03 14:30:00,131.61,131.64,131.59,131.64,8100.0,99.8346,99.8574,99.8194,99.8574,8100.0
2012-05-03 14:35:00,131.63,131.66,131.62,131.62,13000.0,99.8498,99.8725,99.8422,99.8422,13000.0
2012-05-03 14:40:00,131.62,131.63,131.57,131.59,17800.0,99.8422,99.8498,99.8043,99.8194,17800.0
2012-05-03 14:45:00,131.6,131.62,131.5,131.52,85600.0,99.827,99.8422,99.7512,99.7663,85600.0
2012-05-03 14:50:00,131.52,131.61,131.52,131.59,18400.0,99.7663,99.8346,99.7663,99.8194,18400.0
2012-05-03 14:55:00,131.59,131.65,131.59,131.63,47100.0,99.8194,99.8649,99.8194,99.8498,47100.0
2012-05-03 15:00:00,131.65,131.67,131.62,131.67,30900.0,99.8649,99.8801,99.8422,99.8801,30900.0
2012-05-03 15:05:00,131.67,131.68,131.6,131.62,51800.0,99.8801,99.8877,99.827,99.8422,51800.0
2012-05-03 15:10:00,131.64,131.68,131.58,131.68,39200.0,99.8574,99.8877,99.8118,99.8877,39200.0
2012-05-03 15:15:00,131.69,131.84,131.69,131.83,96200.0,99.8953,100.0091,99.8953,100.0015,96200.0
2012-05-03 15:20:00,131.83,131.92,131.8,131.86,102100.0,100.0015,100.0698,99.9787,100.0242,102100.0
2012-05-03 15:25:00,131.86,131.91,131.84,131.84,56100.0,100.0242,100.0622,100.0091,100.0091,56100.0
2012-05-03 15:30:00,131.85,131.93,131.84,131.9,104600.0,100.0167,100.0773,100.0091,100.0546,104600.0
2012-05-03 15:35:00,131.9,131.91,131.76,131.78,70900.0,100.0546,100.0622,99.9484,99.9636,70900.0
2012-05-03 15:40:00,131.78,131.87,131.75,131.85,137400.0,99.9636,100.0318,99.9408,100.0167,137400.0
2012-05-03 15:45:00,131.84,131.88,131.73,131.8,84300.0,100.0091,100.0394,99.9256,99.9787,84300.0
2012-05-03 15:50:00,131.8,131.82,131.74,131.78,130800.0,99.9787,99.9939,99.9332,99.9636,130800.0
2012-05-03 15:55:00,131.79,131.84,131.78,131.82,162300.0,99.9711,100.0091,99.9636,99.9939,162300.0
2012-05-04 09:30:00,131.17,131.32,131.09,131.22,166600.0,99.5008,99.6146,99.4401,99.5388,166600.0
2012-05-04 09:35:00,131.21,131.22,130.92,131.0,133300.0,99.5312,99.5388,99.3112,99.3719,133300.0
2012-05-04 09:40:00,130.99,130.99,130.84,130.92,113100.0,99.3643,99.3643,99.2505,99.3112,113100.0
2012-05-04 09:45:00,130.93,131.01,130.88,130.99,203200.0,99.3188,99.3795,99.2808,99.3643,203200.0
2012-05-04 09:50:00,130.99,131.11,130.99,131.07,63000.0,99.3643,99.4553,99.3643,99.425,63000.0
2012-05-04 09:55:00,131.06,131.06,130.8,130.88,84200.0,99.4174,99.4174,99.2202,99.2808,84200.0
2012-05-04 10:00:00,130.87,130.88,130.72,130.79,196700.0,99.2733,99.2808,99.1595,99.2126,196700.0
2012-05-04 10:05:00,130.77,130.92,130.77,130.85,75100.0,99.1974,99.3112,99.1974,99.2581,75100.0
2012-05-04 10:10:00,130.84,130.89,130.75,130.81,57500.0,99.2505,99.2884,99.1822,99.2277,57500.0
2012-05-04 10:15:00,130.76,130.79,130.65,130.65,80400.0,99.1898,99.2126,99.1064,99.1064,80400.0
2012-05-04 10:20:00,130.65,130.75,130.65,130.74,103400.0,99.1064,99.1822,99.1064,99.1746,103400.0
2012-05-04 10:25:00,130.74,130.78,130.69,130.7,33300.0,99.1746,99.205,99.1367,99.1443,33300.0
2012-05-04 10:30:00,130.72,130.72,130.5,130.54,113200.0,99.1595,99.1595,98.9926,99.0229,113200.0
2012-05-04 10:35:00,130.54,130.54,130.4,130.47,87600.0,99.0229,99.0229,98.9167,98.9698,87600.0
2012-05-04 10:40:00,130.48,130.6,130.47,130.57,84500.0,98.9774,99.0685,98.9698,99.0457,84500.0
2012-05-04 10:45:00,130.57,130.6,130.52,130.57,46500.0,99.0457,99.0685,99.0078,99.0457,46500.0
2012-05-04 10:50:00,130.57,130.64,130.55,130.63,38700.0,99.0457,99.0988,99.0305,99.0912,38700.0
2012-05-04 10:55:00,130.62,130.72,130.61,130.68,73300.0,99.0836,99.1595,99.076,99.1291,73300.0
2012-05-04 11:00:00,130.68,130.69,130.54,130.56,138300.0,99.1291,99.1367,99.0229,99.0381,138300.0
2012-05-04 11:05:00,130.58,130.61,130.48,130.51,92300.0,99.0533,99.076,98.9774,99.0002,92300.0
2012-05-04 11:10:00,130.49,130.57,130.49,130.55,31300.0,98.985,99.0457,98.985,99.0305,31300.0
2012-05-04 11:15:00,130.55,130.63,130.43,130.59,57500.0,99.0305,99.0912,98.9395,99.0609,57500.0
2012-05-04 11:20:00,130.6,130.6,130.44,130.46,79700.0,99.0685,99.0685,98.9471,98.9623,79700.0
2012-05-04 11:25:00,130.47,130.52,130.46,130.49,73500.0,98.9698,99.0078,98.9623,98.985,73500.0
2012-05-04 11:30:00,130.49,130.51,130.37,130.37,111300.0,98.985,99.0002,98.894,98.894,111300.0
2012-05-04 11:35:00,130.37,130.37,130.2,130.25,138100.0,98.894,98.894,98.765,98.803,138100.0
2012-05-04 11:40:00,130.25,130.36,130.25,130.27,97600.0,98.803,98.8864,98.803,98.8181,97600.0
2012-05-04 11:45:00,130.27,130.27,130.2,130.27,66300.0,98.8181,98.8181,98.765,98.8181,66300.0
2012-05-04 11:50:00,130.25,130.27,130.1,130.19,106600.0,98.803,98.8181,98.6892,98.7574,106600.0
2012-05-04 11:55:00,130.19,130.21,130.13,130.17,140500.0,98.7574,98.7726,98.7119,98.7423,140500.0
2012-05-04 12:00:00,130.15,130.22,130.15,130.2,16900.0,98.7271,98.7802,98.7271,98.765,16900.0
2012-05-04 12:05:00,130.2,130.32,130.2,130.31,34200.0,98.765,98.8561,98.765,98.8485,34200.0
2012-05-04 12:10:00,130.3,130.38,130.3,130.34,67600.0,98.8409,98.9016,98.8409,98.8712,67600.0
2012-05-04 12:15:00,130.34,130.34,130.26,130.3,35200.0,98.8712,98.8712,98.8105,98.8409,35200.0
2012-05-04 12:20:00,130.29,130.3,130.15,130.17,29500.0,98.8333,98.8409,98.7271,98.7423,29500.0
2012-05-04 12:25:00,130.15,130.23,130.13,130.21,69600.0,98.7271,98.7878,98.7119,98.7726,69600.0
2012-05-04 12:30:00,130.22,130.23,130.15,130.15,21700.0,98.7802,98.7878,98.7271,98.7271,21700.0
2012-05-04 12:35:00,130.17,130.17,129.97,130.0,104300.0,98.7423,98.7423,98.5906,98.6133,104300.0
2012-05-04 12:40:00,130.01,130.07,129.99,130.06,31900.0,98.6209,98.6664,98.6057,98.6588,31900.0
2012-05-04 12:45:00,130.06,130.13,130.05,130.1,79300.0,98.6588,98.7119,98.6512,98.6892,79300.0
2012-05-04 12:50:00,130.1,130.18,130.1,130.15,119600.0,98.6892,98.7499,98.6892,98.7271,119600.0
2012-05-04 12:55:00,130.15,130.18,130.12,130.18,10900.0,98.7271,98.7499,98.7043,98.7499,10900.0
2012-05-04 13:00:00,130.2,130.23,130.15,130.15,25300.0,98.765,98.7878,98.7271,98.7271,25300.0
2012-05-04 13:05:00,130.16,130.24,130.15,130.21,21700.0,98.7347,98.7954,98.7271,98.7726,21700.0
2012-05-04 13:10:00,130.2,130.24,130.09,130.09,22700.0,98.765,98.7954,98.6816,98.6816,22700.0
2012-05-04 13:15:00,130.11,130.25,130.11,130.2,15800.0,98.6968,98.803,98.6968,98.765,15800.0
2012-05-04 13:20:00,130.22,130.22,130.1,130.1,24300.0,98.7802,98.7802,98.6892,98.6892,24300.0
2012-05-04 13:25:00,130.1,130.21,130.1,130.21,20400.0,98.6892,98.7726,98.6892,98.7726,20400.0
2012-05-04 13:30:00,130.22,130.32,130.19,130.28,41800.0,98.7802,98.8561,98.7574,98.8257,41800.0
2012-05-04 13:35:00,130.28,130.28,130.22,130.27,32300.0,98.8257,98.8257,98.7802,98.8181,32300.0
2012-05-04 13:40:00,130.27,130.3,130.25,130.26,15400.0,98.8181,98.8409,98.803,98.8105,15400.0
2012-05-04 13:45:00,130.26,130.28,130.22,130.26,11200.0,98.8105,98.8257,98.7802,98.8105,11200.0
2012-05-04 13:50:00,130.27,130.31,130.27,130.29,10800.0,98.8181,98.8485,98.8181,98.8333,10800.0
2012-05-04 13:55:00,130.29,130.33,130.28,130.31,18400.0,98.8333,98.8636,98.8257,98.8485,18400.0
2012-05-04 14:00:00,130.31,130.31,130.23,130.24,15400.0,98.8485,98.8485,98.7878,98.7954,15400.0
2012-05-04 14:05:00,130.26,130.26,130.18,130.24,27200.0,98.8105,98.8105,98.7499,98.7954,27200.0
2012-05-04 14:10:00,130.24,130.24,130.18,130.19,11900.0,98.7954,98.7954,98.7499,98.7574,11900.0
2012-05-04 14:15:00,130.19,130.25,130.15,130.25,34900.0,98.7574,98.803,98.7271,98.803,34900.0
2012-05-04 14:20:00,130.23,130.28,130.21,130.27,14500.0,98.7878,98.8257,98.7726,98.8181,14500.0
2012-05-04 14:25:00,130.26,130.27,130.21,130.22,13800.0,98.8105,98.8181,98.7726,98.7802,13800.0
2012-05-04 14:30:00,130.22,130.23,130.17,130.23,12300.0,98.7802,98.7878,98.7423,98.7878,12300.0
2012-05-04 14:35:00,130.21,130.21,130.01,130.05,87600.0,98.7726,98.7726,98.6209,98.6512,87600.0
2012-05-04 14:40:00,130.05,130.06,129.99,130.04,49100.0,98.6512,98.6588,98.6057,98.6437,49100.0
2012-05-04 14:45:00,130.04,130.13,130.03,130.12,67500.0,98.6437,98.7119,98.6361,98.7043,67500.0
2012-05-04 14:50:00,130.11,130.13,130.05,130.05,18800.0,98.6968,98.7119,98.6512,98.6512,18800.0
2012-05-04 14:55:00,130.08,130.24,130.08,130.19,19200.0,98.674,98.7954,98.674,98.7574,19200.0
2012-05-04 15:00:00,130.2,130.3,130.2,130.3,48100.0,98.765,98.8409,98.765,98.8409,48100.0
2012-05-04 15:05:00,130.29,130.3,130.24,130.24,26700.0,98.8333,98.8409,98.7954,98.7954,26700.0
2012-05-04 15:10:00,130.24,130.24,130.14,130.14,11100.0,98.7954,98.7954,98.7195,98.7195,11100.0
2012-05-04 15:15:00,130.14,130.23,130.13,130.16,28300.0,98.7195,98.7878,98.7119,98.7347,28300.0
2012-05-04 15:20:00,130.17,130.22,130.16,130.2,32900.0,98.7423,98.7802,98.7347,98.765,32900.0
2012-05-04 15:25:00,130.21,130.22,130.13,130.15,26000.0,98.7726,98.7802,98.7119,98.7271,26000.0
2012-05-04 15:30:00,130.15,130.24,130.15,130.23,40700.0,98.7271,98.7954,98.7271,98.7878,40700.0
2012-05-04 15:35:00,130.22,130.29,130.2,130.22,52800.0,98.7802,98.8333,98.765,98.7802,52800.0
2012-05-04 15:40:00,130.21,130.37,130.21,130.33,154800.0,98.7726,98.894,98.7726,98.8636,154800.0
2012-05-04 15:45:00,130.33,130.4,130.31,130.35,124800.0,98.8636,98.9167,98.8485,98.8788,124800.0
2012-05-04 15:50:00,130.36,130.39,130.25,130.25,88600.0,98.8864,98.9092,98.803,98.803,88600.0
2012-05-04 15:55:00,130.25,130.3,130.08,130.09,530300.0,98.803,98.8409,98.674,98.6816,530300.0
2012-05-07 09:30:00,129.53,129.67,129.5,129.62,188400.0,98.2568,98.363,98.234,98.3251,188400.0
2012-05-07 09:35:00,129.65,129.76,129.6,129.75,134900.0,98.3478,98.4313,98.3099,98.4237,134900.0
2012-05-07 09:40:00,129.75,129.94,129.75,129.83,108600.0,98.4237,98.5678,98.4237,98.4844,108600.0
2012-05-07 09:45:00,129.82,129.83,129.66,129.68,61300.0,98.4768,98.4844,98.3554,98.3706,61300.0
2012-05-07 09:50:00,129.68,129.78,129.67,129.69,77300.0,98.3706,98.4464,98.363,98.3782,77300.0
2012-05-07 09:55:00,129.7,129.8,129.64,129.77,58100.0,98.3857,98.4616,98.3402,98.4388,58100.0
2012-05-07 10:00:00,129.78,129.94,129.78,129.91,159100.0,98.4464,98.5678,98.4464,98.545,159100.0
2012-05-07 10:05:00,129.92,129.94,129.79,129.82,127100.0,98.5526,98.5678,98.454,98.4768,127100.0
2012-05-07 10:10:00,129.82,129.85,129.6,129.66,149100.0,98.4768,98.4995,98.3099,98.3554,149100.0
2012-05-07 10:15:00,129.66,129.84,129.62,129.82,111100.0,98.3554,98.4919,98.3251,98.4768,111100.0
2012-05-07 10:20:00,129.82,129.86,129.74,129.83,86200.0,98.4768,98.5071,98.4161,98.4844,86200.0
2012-05-07 10:25:00,129.83,129.83,129.56,129.56,143800.0,98.4844,98.4844,98.2795,98.2795,143800.0
2012-05-07 10:30:00,129.56,129.62,129.48,129.52,79400.0,98.2795,98.3251,98.2189,98.2492,79400.0
2012-05-07 10:35:00,129.52,129.52,129.45,129.49,55500.0,98.2492,98.2492,98.1961,98.2264,55500.0
2012-05-07 10:40:00,129.49,129.54,129.47,129.52,44800.0,98.2264,98.2644,98.2113,98.2492,44800.0
2012-05-07 10:45:00,129.49,129.68,129.49,129.68,35900.0,98.2264,98.3706,98.2264,98.3706,35900.0
2012-05-07 10:50:00,129.67,129.75,129.63,129.75,61100.0,98.363,98.4237,98.3326,98.4237,61100.0
2012-05-07 10:55:00,129.74,129.76,129.63,129.69,53700.0,98.4161,98.4313,98.3326,98.3782,53700.0
2012-05-07 11:00:00,129.69,129.87,129.69,129.81,64600.0,98.3782,98.5147,98.3782,98.4692,64600.0
2012-05-07 11:05:00,129.82,129.89,129.8,129.85,61500.0,98.4768,98.5299,98.4616,98.4995,61500.0
2012-05-07 11:10:00,129.87,129.94,129.82,129.83,115200.0,98.5147,98.5678,98.4768,98.4844,115200.0
2012-05-07 11:15:00,129.83,129.84,129.79,129.8,35900.0,98.4844,98.4919,98.454,98.4616,35900.0
2012-05-07 11:20:00,129.8,129.85,129.79,129.79,24800.0,98.4616,98.4995,98.454,98.454,24800.0
2012-05-07 11:25:00,129.8,129.81,129.75,129.77,22400.0,98.4616,98.4692,98.4237,98.4388,22400.0
2012-05-07 11:30:00,129.78,129.85,129.76,129.85,36900.0,98.4464,98.4995,98.4313,98.4995,36900.0
2012-05-07 11:35:00,129.85,129.85,129.77,129.8,31800.0,98.4995,98.4995,98.4388,98.4616,31800.0
2012-05-07 11:40:00,129.8,129.81,129.71,129.71,24200.0,98.4616,98.4692,98.3933,98.3933,24200.0
2012-05-07 11:45:00,129.73,129.78,129.73,129.78,20600.0,98.4085,98.4464,98.4085,98.4464,20600.0
2012-05-07 11:50:00,129.78,129.8,129.72,129.73,21900.0,98.4464,98.4616,98.4009,98.4085,21900.0
2012-05-07 11:55:00,129.75,129.78,129.72,129.78,21700.0,98.4237,98.4464,98.4009,98.4464,21700.0
2012-05-07 12:00:00,129.78,129.84,129.77,129.82,80200.0,98.4464,98.4919,98.4388,98.4768,80200.0
2012-05-07 12:05:00,129.82,129.89,129.82,129.84,40400.0,98.4768,98.5299,98.4768,98.4919,40400.0
2012-05-07 12:10:00,129.84,129.85,129.8,129.83,19700.0,98.4919,98.4995,98.4616,98.4844,19700.0
2012-05-07 12:15:00,129.82,129.82,129.78,129.82,25900.0,98.4768,98.4768,98.4464,98.4768,25900.0
2012-05-07 12:20:00,129.81,129.89,129.79,129.87,17800.0,98.4692,98.5299,98.454,98.5147,17800.0
2012-05-07 12:25:00,129.87,129.87,129.83,129.85,12900.0,98.5147,98.5147,98.4844,98.4995,12900.0
2012-05-07 12:30:00,129.85,130.07,129.85,130.06,73900.0,98.4995,98.6664,98.4995,98.6588,73900.0
2012-05-07 12:35:00,130.07,130.08,130.02,130.02,41300.0,98.6664,98.674,98.6285,98.6285,41300.0
2012-05-07 12:40:00,130.04,130.07,130.03,130.04,9000.0,98.6437,98.6664,98.6361,98.6437,9000.0
2012-05-07 12:45:00,130.06,130.06,130.01,130.05,6600.0,98.6588,98.6588,98.6209,98.6512,6600.0
2012-05-07 12:50:00,130.04,130.08,130.0,130.0,19500.0,98.6437,98.674,98.6133,98.6133,19500.0
2012-05-07 12:55:00,129.99,130.01,129.96,130.01,11100.0,98.6057,98.6209,98.583,98.6209,11100.0
2012-05-07 13:00:00,129.99,130.01,129.98,130.01,6300.0,98.6057,98.6209,98.5981,98.6209,6300.0
2012-05-07 13:05:00,130.03,130.03,129.99,129.99,16000.0,98.6361,98.6361,98.6057,98.6057,16000.0
2012-05-07 13:10:00,129.98,130.05,129.97,130.04,20400.0,98.5981,98.6512,98.5906,98.6437,20400.0
2012-05-07 13:15:00,130.04,130.1,130.01,130.05,34900.0,98.6437,98.6892,98.6209,98.6512,34900.0
2012-05-07 13:20:00,130.04,130.17,130.03,130.09,104500.0,98.6437,98.7423,98.6361,98.6816,104500.0
2012-05-07 13:25:00,130.06,130.07,129.99,130.0,77000.0,98.6588,98.6664,98.6057,98.6133,77000.0
2012-05-07 13:30:00,130.01,130.06,129.98,130.04,35800.0,98.6209,98.6588,98.5981,98.6437,35800.0
2012-05-07 13:35:00,130.06,130.13,130.04,130.11,17400.0,98.6588,98.7119,98.6437,98.6968,17400.0
2012-05-07 13:40:00,130.11,130.17,130.08,130.12,39300.0,98.6968,98.7423,98.674,98.7043,39300.0
2012-05-07 13:45:00,130.11,130.17,130.11,130.16,17500.0,98.6968,98.7423,98.6968,98.7347,17500.0
2012-05-07 13:50:00,130.16,130.24,130.12,130.21,69700.0,98.7347,98.7954,98.7043,98.7726,69700.0
2012-05-07 13:55:00,130.21,130.25,130.14,130.18,61800.0,98.7726,98.803,98.7195,98.7499,61800.0
2012-05-07 14:00:00,130.17,130.25,130.15,130.18,18000.0,98.7423,98.803,98.7271,98.7499,18000.0
2012-05-07 14:05:00,130.18,130.23,130.17,130.17,9200.0,98.7499,98.7878,98.7423,98.7423,9200.0
2012-05-07 14:10:00,130.17,130.2,130.15,130.18,21000.0,98.7423,98.765,98.7271,98.7499,21000.0
2012-05-07 14:15:00,130.18,130.22,130.12,130.13,13400.0,98.7499,98.7802,98.7043,98.7119,13400.0
2012-05-07 14:20:00,130.16,130.16,130.13,130.14,9500.0,98.7347,98.7347,98.7119,98.7195,9500.0
2012-05-07 14:25:00,130.15,130.16,130.08,130.09,13000.0,98.7271,98.7347,98.674,98.6816,13000.0
2012-05-07 14:30:00,130.1,130.1,130.04,130.06,23100.0,98.6892,98.6892,98.6437,98.6588,23100.0
2012-05-07 14:35:00,130.06,130.08,130.05,130.08,8700.0,98.6588,98.674,98.6512,98.674,8700.0
2012-05-07 14:40:00,130.08,130.1,130.02,130.05,31000.0,98.674,98.6892,98.6285,98.6512,31000.0
2012-05-07 14:45:00,130.07,130.1,130.05,130.07,13500.0,98.6664,98.6892,98.6512,98.6664,13500.0
2012-05-07 14:50:00,130.08,130.14,130.06,130.12,19900.0,98.674,98.7195,98.6588,98.7043,19900.0
2012-05-07 14:55:00,130.1,130.15,130.09,130.12,14200.0,98.6892,98.7271,98.6816,98.7043,14200.0
2012-05-07 15:00:00,130.14,130.17,130.07,130.08,32200.0,98.7195,98.7423,98.6664,98.674,32200.0
2012-05-07 15:05:00,130.09,130.09,129.95,129.95,25300.0,98.6816,98.6816,98.5754,98.5754,25300.0
2012-05-07 15:10:00,129.96,130.06,129.96,130.05,18400.0,98.583,98.6588,98.583,98.6512,18400.0
2012-05-07 15:15:00,130.05,130.06,129.99,130.04,65400.0,98.6512,98.6588,98.6057,98.6437,65400.0
2012-05-07 15:20:00,130.05,130.09,130.02,130.05,47900.0,98.6512,98.6816,98.6285,98.6512,47900.0
2012-05-07 15:25:00,130.06,130.06,129.97,130.0,29800.0,98.6588,98.6588,98.5906,98.6133,29800.0
2012-05-07 15:30:00,130.0,130.06,129.97,130.06,33000.0,98.6133,98.6588,98.5906,98.6588,33000.0
2012-05-07 15:35:00,130.07,130.11,130.03,130.09,54000.0,98.6664,98.6968,98.6361,98.6816,54000.0
2012-05-07 15:40:00,130.08,130.08,130.0,130.05,55400.0,98.674,98.674,98.6133,98.6512,55400.0
2012-05-07 15:45:00,130.05,130.07,130.0,130.01,61900.0,98.6512,98.6664,98.6133,98.6209,61900.0
2012-05-07 15:50:00,130.02,130.02,129.77,129.8,106500.0,98.6285,98.6285,98.4388,98.4616,106500.0
2012-05-07 15:55:00,129.8,129.92,129.8,129.82,118900.0,98.4616,98.5526,98.4616,98.4768,118900.0
2012-05-08 09:30:00,129.18,129.32,129.13,129.16,122200.0,97.9913,98.0975,97.9534,97.9761,122200.0
2012-05-08 09:35:00,129.15,129.16,128.94,128.98,107400.0,97.9685,97.9761,97.8092,97.8396,107400.0
2012-05-08 09:40:00,128.96,129.16,128.93,129.05,126800.0,97.8244,97.9761,97.8016,97.8927,126800.0
2012-05-08 09:45:00,129.06,129.23,129.01,129.17,79900.0,97.9003,98.0292,97.8623,97.9837,79900.0
2012-05-08 09:50:00,129.21,129.22,129.04,129.08,53100.0,98.014,98.0216,97.8851,97.9154,53100.0
2012-05-08 09:55:00,129.07,129.19,129.01,129.11,112900.0,97.9078,97.9989,97.8623,97.9382,112900.0
2012-05-08 10:00:00,129.13,129.14,128.97,129.03,110400.0,97.9534,97.9609,97.832,97.8775,110400.0
2012-05-08 10:05:00,129.03,129.03,128.88,128.96,141400.0,97.8775,97.8775,97.7637,97.8244,141400.0
2012-05-08 10:10:00,128.95,128.97,128.8,128.82,92600.0,97.8168,97.832,97.703,97.7182,92600.0
2012-05-08 10:15:00,128.81,128.95,128.75,128.92,50400.0,97.7106,97.8168,97.6651,97.7941,50400.0
2012-05-08 10:20:00,128.93,128.94,128.79,128.82,28400.0,97.8016,97.8092,97.6954,97.7182,28400.0
2012-05-08 10:25:00,128.8,128.81,128.66,128.67,63600.0,97.703,97.7106,97.5968,97.6044,63600.0
2012-05-08 10:30:00,128.66,128.67,128.41,128.41,154700.0,97.5968,97.6044,97.4072,97.4072,154700.0
2012-05-08 10:35:00,128.4,128.48,128.35,128.47,159400.0,97.3996,97.4603,97.3617,97.4527,159400.0
2012-05-08 10:40:00,128.46,128.48,128.33,128.36,167900.0,97.4451,97.4603,97.3465,97.3693,167900.0
2012-05-08 10:45:00,128.36,128.36,128.19,128.23,116300.0,97.3693,97.3693,97.2403,97.2707,116300.0
2012-05-08 10:50:00,128.22,128.32,128.22,128.29,184500.0,97.2631,97.3389,97.2631,97.3162,184500.0
2012-05-08 10:55:00,128.28,128.37,128.27,128.36,63100.0,97.3086,97.3769,97.301,97.3693,63100.0
2012-05-08 11:00:00,128.35,128.36,128.18,128.19,74000.0,97.3617,97.3693,97.2327,97.2403,74000.0
2012-05-08 11:05:00,128.21,128.21,128.01,128.08,130300.0,97.2555,97.2555,97.1038,97.1569,130300.0
2012-05-08 11:10:00,128.08,128.13,127.91,127.96,136100.0,97.1569,97.1948,97.0279,97.0658,136100.0
2012-05-08 11:15:00,127.97,128.16,127.92,128.15,79700.0,97.0734,97.2176,97.0355,97.21,79700.0
2012-05-08 11:20:00,128.15,128.17,128.07,128.13,93200.0,97.21,97.2251,97.1493,97.1948,93200.0
2012-05-08 11:25:00,128.13,128.19,128.12,128.16,142100.0,97.1948,97.2403,97.1872,97.2176,142100.0
2012-05-08 11:30:00,128.16,128.2,128.06,128.17,43300.0,97.2176,97.2479,97.1417,97.2251,43300.0
2012-05-08 11:35:00,128.17,128.3,128.16,128.27,91800.0,97.2251,97.3238,97.2176,97.301,91800.0
2012-05-08 11:40:00,128.27,128.35,128.27,128.32,173500.0,97.301,97.3617,97.301,97.3389,173500.0
2012-05-08 11:45:00,128.31,128.43,128.29,128.43,133700.0,97.3313,97.4224,97.3162,97.4224,133700.0
2012-05-08 11:50:00,128.43,128.63,128.4,128.57,89400.0,97.4224,97.5741,97.3996,97.5286,89400.0
2012-05-08 11:55:00,128.58,128.59,128.5,128.53,71800.0,97.5362,97.5437,97.4755,97.4982,71800.0
2012-05-08 12:00:00,128.54,128.57,128.41,128.42,57900.0,97.5058,97.5286,97.4072,97.4148,57900.0
2012-05-08 12:05:00,128.41,128.43,128.31,128.35,95700.0,97.4072,97.4224,97.3313,97.3617,95700.0
2012-05-08 12:10:00,128.36,128.41,128.35,128.39,42200.0,97.3693,97.4072,97.3617,97.392,42200.0
2012-05-08 12:15:00,128.39,128.43,128.36,128.43,41400.0,97.392,97.4224,97.3693,97.4224,41400.0
2012-05-08 12:20:00,128.44,128.45,128.28,128.28,49400.0,97.43,97.4375,97.3086,97.3086,49400.0
2012-05-08 12:25:00,128.28,128.29,128.22,128.24,53600.0,97.3086,97.3162,97.2631,97.2782,53600.0
2012-05-08 12:30:00,128.23,128.23,128.17,128.21,30100.0,97.2707,97.2707,97.2251,97.2555,30100.0
2012-05-08 12:35:00,128.21,128.32,128.19,128.31,160100.0,97.2555,97.3389,97.2403,97.3313,160100.0
2012-05-08 12:40:00,128.3,128.3,128.18,128.23,55200.0,97.3238,97.3238,97.2327,97.2707,55200.0
2012-05-08 12:45:00,128.24,128.28,128.17,128.19,29700.0,97.2782,97.3086,97.2251,97.2403,29700.0
2012-05-08 12:50:00,128.18,128.2,128.12,128.15,49000.0,97.2327,97.2479,97.1872,97.21,49000.0
2012-05-08 12:55:00,128.17,128.17,128.12,128.13,10700.0,97.2251,97.2251,97.1872,97.1948,10700.0
2012-05-08 13:00:00,128.13,128.23,128.13,128.21,24100.0,97.1948,97.2707,97.1948,97.2555,24100.0
2012-05-08 13:05:00,128.24,128.26,128.17,128.26,19200.0,97.2782,97.2934,97.2251,97.2934,19200.0
2012-05-08 13:10:00,128.26,128.31,128.25,128.28,28200.0,97.2934,97.3313,97.2858,97.3086,28200.0
2012-05-08 13:15:00,128.27,128.44,128.27,128.4,35400.0,97.301,97.43,97.301,97.3996,35400.0
2012-05-08 13:20:00,128.41,128.45,128.37,128.38,14100.0,97.4072,97.4375,97.3769,97.3844,14100.0
2012-05-08 13:25:00,128.37,128.52,128.37,128.48,25200.0,97.3769,97.4906,97.3769,97.4603,25200.0
2012-05-08 13:30:00,128.5,128.55,128.44,128.48,29300.0,97.4755,97.5134,97.43,97.4603,29300.0
2012-05-08 13:35:00,128.47,128.56,128.44,128.48,66000.0,97.4527,97.521,97.43,97.4603,66000.0
2012-05-08 13:40:00,128.49,128.53,128.45,128.52,62800.0,97.4679,97.4982,97.4375,97.4906,62800.0
2012-05-08 13:45:00,128.52,128.54,128.47,128.48,33500.0,97.4906,97.5058,97.4527,97.4603,33500.0
2012-05-08 13:50:00,128.49,128.5,128.35,128.35,136000.0,97.4679,97.4755,97.3617,97.3617,136000.0
2012-05-08 13:55:00,128.34,128.48,128.33,128.48,63200.0,97.3541,97.4603,97.3465,97.4603,63200.0
2012-05-08 14:00:00,128.48,128.55,128.44,128.45,45400.0,97.4603,97.5134,97.43,97.4375,45400.0
2012-05-08 14:05:00,128.43,128.46,128.38,128.46,23600.0,97.4224,97.4451,97.3844,97.4451,23600.0
2012-05-08 14:10:00,128.44,128.46,128.3,128.3,57200.0,97.43,97.4451,97.3238,97.3238,57200.0
2012-05-08 14:15:00,128.29,128.32,128.26,128.3,52100.0,97.3162,97.3389,97.2934,97.3238,52100.0
2012-05-08 14:20:00,128.3,128.36,128.29,128.36,26300.0,97.3238,97.3693,97.3162,97.3693,26300.0
2012-05-08 14:25:00,128.35,128.47,128.35,128.46,36700.0,97.3617,97.4527,97.3617,97.4451,36700.0
2012-05-08 14:30:00,128.47,128.55,128.45,128.47,81800.0,97.4527,97.5134,97.4375,97.4527,81800.0
2012-05-08 14:35:00,128.45,128.54,128.43,128.53,32300.0,97.4375,97.5058,97.4224,97.4982,32300.0
2012-05-08 14:40:00,128.54,128.62,128.51,128.51,92600.0,97.5058,97.5665,97.4831,97.4831,92600.0
2012-05-08 14:45:00,128.52,128.6,128.5,128.58,35500.0,97.4906,97.5513,97.4755,97.5362,35500.0
2012-05-08 14:50:00,128.57,128.75,128.57,128.67,63500.0,97.5286,97.6651,97.5286,97.6044,63500.0
2012-05-08 14:55:00,128.66,128.72,128.66,128.68,38400.0,97.5968,97.6424,97.5968,97.612,38400.0
2012-05-08 15:00:00,128.66,128.84,128.59,128.82,87400.0,97.5968,97.7334,97.5437,97.7182,87400.0
2012-05-08 15:05:00,128.8,128.82,128.64,128.67,80200.0,97.703,97.7182,97.5817,97.6044,80200.0
2012-05-08 15:10:00,128.68,128.79,128.67,128.78,36600.0,97.612,97.6954,97.6044,97.6879,36600.0
2012-05-08 15:15:00,128.78,129.16,128.76,129.16,218600.0,97.6879,97.9761,97.6727,97.9761,218600.0
2012-05-08 15:20:00,129.16,129.16,128.92,128.94,296900.0,97.9761,97.9761,97.7941,97.8092,296900.0
2012-05-08 15:25:00,128.94,129.23,128.92,129.14,98200.0,97.8092,98.0292,97.7941,97.9609,98200.0
2012-05-08 15:30:00,129.14,129.17,128.98,128.98,71900.0,97.9609,97.9837,97.8396,97.8396,71900.0
2012-05-08 15:35:00,128.99,129.3,128.99,129.21,151100.0,97.8472,98.0823,97.8472,98.014,151100.0
2012-05-08 15:40:00,129.22,129.28,129.04,129.17,147800.0,98.0216,98.0671,97.8851,97.9837,147800.0
2012-05-08 15:45:00,129.18,129.22,129.05,129.1,198900.0,97.9913,98.0216,97.8927,97.9306,198900.0
2012-05-08 15:50:00,129.09,129.27,129.09,129.2,153400.0,97.923,98.0596,97.923,98.0065,153400.0
2012-05-08 15:55:00,129.21,129.33,129.11,129.12,196900.0,98.014,98.1051,97.9382,97.9458,196900.0
2012-05-09 09:30:00,128.0,128.16,127.89,128.11,142200.0,97.0962,97.2176,97.0127,97.1796,142200.0
2012-05-09 09:35:00,128.07,128.11,127.88,128.04,124400.0,97.1493,97.1796,97.0052,97.1265,124400.0
2012-05-09 09:40:00,128.04,128.22,128.04,128.08,83100.0,97.1265,97.2631,97.1265,97.1569,83100.0
2012-05-09 09:45:00,128.08,128.2,128.0,128.0,146100.0,97.1569,97.2479,97.0962,97.0962,146100.0
2012-05-09 09:50:00,128.0,128.13,127.93,127.96,80700.0,97.0962,97.1948,97.0431,97.0658,80700.0
2012-05-09 09:55:00,127.97,128.02,127.81,127.99,94900.0,97.0734,97.1114,96.9521,97.0886,94900.0
2012-05-09 10:00:00,128.03,128.34,128.0,128.23,115800.0,97.1189,97.3541,97.0962,97.2707,115800.0
2012-05-09 10:05:00,128.22,128.24,127.79,127.88,192100.0,97.2631,97.2782,96.9369,97.0052,192100.0
2012-05-09 10:10:00,127.89,128.04,127.81,127.94,177600.0,97.0127,97.1265,96.9521,97.0507,177600.0
2012-05-09 10:15:00,127.91,127.92,127.55,127.68,356200.0,97.0279,97.0355,96.7548,96.8534,356200.0
2012-05-09 10:20:00,127.67,127.72,127.38,127.52,267700.0,96.8459,96.8838,96.6259,96.7321,267700.0
2012-05-09 10:25:00,127.53,127.56,127.38,127.41,301000.0,96.7397,96.7624,96.6259,96.6486,301000.0
2012-05-09 10:30:00,127.42,127.7,127.41,127.68,121600.0,96.6562,96.8686,96.6486,96.8534,121600.0
2012-05-09 10:35:00,127.73,127.84,127.61,127.82,129400.0,96.8914,96.9748,96.8003,96.9596,129400.0
2012-05-09 10:40:00,127.79,128.02,127.78,128.0,162800.0,96.9369,97.1114,96.9293,97.0962,162800.0
2012-05-09 10:45:00,128.01,128.12,127.9,127.9,121700.0,97.1038,97.1872,97.0203,97.0203,121700.0
2012-05-09 10:50:00,127.93,128.0,127.81,127.98,174200.0,97.0431,97.0962,96.9521,97.081,174200.0
2012-05-09 10:55:00,127.95,128.08,127.92,127.96,71800.0,97.0583,97.1569,97.0355,97.0658,71800.0
2012-05-09 11:00:00,127.96,128.07,127.81,128.05,117600.0,97.0658,97.1493,96.9521,97.1341,117600.0
2012-05-09 11:05:00,128.04,128.12,127.94,128.09,117400.0,97.1265,97.1872,97.0507,97.1645,117400.0
2012-05-09 11:10:00,128.08,128.56,128.07,128.46,631500.0,97.1569,97.521,97.1493,97.4451,631500.0
2012-05-09 11:15:00,128.47,128.49,128.35,128.44,334400.0,97.4527,97.4679,97.3617,97.43,334400.0
2012-05-09 11:20:00,128.46,128.65,128.46,128.6,111500.0,97.4451,97.5893,97.4451,97.5513,111500.0
2012-05-09 11:25:00,128.6,128.62,128.42,128.46,43200.0,97.5513,97.5665,97.4148,97.4451,43200.0
2012-05-09 11:30:00,128.47,128.48,128.37,128.47,108100.0,97.4527,97.4603,97.3769,97.4527,108100.0
2012-05-09 11:35:00,128.47,128.72,128.46,128.72,54900.0,97.4527,97.6424,97.4451,97.6424,54900.0
2012-05-09 11:40:00,128.72,128.76,128.57,128.59,90000.0,97.6424,97.6727,97.5286,97.5437,90000.0
2012-05-09 11:45:00,128.58,128.63,128.57,128.6,37700.0,97.5362,97.5741,97.5286,97.5513,37700.0
2012-05-09 11:50:00,128.61,128.62,128.5,128.55,90700.0,97.5589,97.5665,97.4755,97.5134,90700.0
2012-05-09 11:55:00,128.55,128.66,128.43,128.45,163300.0,97.5134,97.5968,97.4224,97.4375,163300.0
2012-05-09 12:00:00,128.46,128.48,128.38,128.43,38700.0,97.4451,97.4603,97.3844,97.4224,38700.0
2012-05-09 12:05:00,128.43,128.44,128.3,128.3,25200.0,97.4224,97.43,97.3238,97.3238,25200.0
2012-05-09 12:10:00,128.33,128.37,128.28,128.37,21700.0,97.3465,97.3769,97.3086,97.3769,21700.0
2012-05-09 12:15:00,128.36,128.42,128.35,128.41,39400.0,97.3693,97.4148,97.3617,97.4072,39400.0
2012-05-09 12:20:00,128.4,128.45,128.36,128.37,22400.0,97.3996,97.4375,97.3693,97.3769,22400.0
2012-05-09 12:25:00,128.35,128.38,128.3,128.36,16000.0,97.3617,97.3844,97.3238,97.3693,16000.0
2012-05-09 12:30:00,128.34,128.34,128.18,128.24,41900.0,97.3541,97.3541,97.2327,97.2782,41900.0
2012-05-09 12:35:00,128.25,128.26,128.13,128.16,30600.0,97.2858,97.2934,97.1948,97.2176,30600.0
2012-05-09 12:40:00,128.19,128.2,128.07,128.17,102400.0,97.2403,97.2479,97.1493,97.2251,102400.0
2012-05-09 12:45:00,128.16,128.31,128.14,128.3,81100.0,97.2176,97.3313,97.2024,97.3238,81100.0
2012-05-09 12:50:00,128.31,128.38,128.23,128.27,34400.0,97.3313,97.3844,97.2707,97.301,34400.0
2012-05-09 12:55:00,128.32,128.45,128.28,128.43,39700.0,97.3389,97.4375,97.3086,97.4224,39700.0
2012-05-09 13:00:00,128.43,128.7,128.43,128.7,93300.0,97.4224,97.6272,97.4224,97.6272,93300.0
2012-05-09 13:05:00,128.71,128.75,128.56,128.57,69300.0,97.6348,97.6651,97.521,97.5286,69300.0
2012-05-09 13:10:00,128.61,128.63,128.47,128.47,50300.0,97.5589,97.5741,97.4527,97.4527,50300.0
2012-05-09 13:15:00,128.47,128.58,128.44,128.48,80200.0,97.4527,97.5362,97.43,97.4603,80200.0
2012-05-09 13:20:00,128.49,128.91,128.48,128.74,155200.0,97.4679,97.7865,97.4603,97.6575,155200.0
2012-05-09 13:25:00,128.75,128.86,128.72,128.77,88500.0,97.6651,97.7485,97.6424,97.6803,88500.0
2012-05-09 13:30:00,128.79,129.03,128.76,129.01,353900.0,97.6954,97.8775,97.6727,97.8623,353900.0
2012-05-09 13:35:00,129.02,129.02,128.8,128.86,225000.0,97.8699,97.8699,97.703,97.7485,225000.0
2012-05-09 13:40:00,128.87,129.04,128.87,128.92,102400.0,97.7561,97.8851,97.7561,97.7941,102400.0
2012-05-09 13:45:00,128.91,128.97,128.88,128.96,26100.0,97.7865,97.832,97.7637,97.8244,26100.0
2012-05-09 13:50:00,128.98,129.12,128.95,129.02,101400.0,97.8396,97.9458,97.8168,97.8699,101400.0
2012-05-09 13:55:00,129.02,129.05,128.9,128.91,47300.0,97.8699,97.8927,97.7789,97.7865,47300.0
2012-05-09 14:00:00,128.91,128.95,128.77,128.78,37100.0,97.7865,97.8168,97.6803,97.6879,37100.0
2012-05-09 14:05:00,128.82,128.82,128.74,128.76,29400.0,97.7182,97.7182,97.6575,97.6727,29400.0
2012-05-09 14:10:00,128.77,128.81,128.74,128.78,36100.0,97.6803,97.7106,97.6575,97.6879,36100.0
2012-05-09 14:15:00,128.77,128.78,128.57,128.57,269400.0,97.6803,97.6879,97.5286,97.5286,269400.0
2012-05-09 14:20:00,128.57,128.75,128.55,128.73,142100.0,97.5286,97.6651,97.5134,97.6499,142100.0
2012-05-09 14:25:00,128.72,128.79,128.72,128.79,38300.0,97.6424,97.6954,97.6424,97.6954,38300.0
2012-05-09 14:30:00,128.8,128.8,128.69,128.75,50000.0,97.703,97.703,97.6196,97.6651,50000.0
2012-05-09 14:35:00,128.72,128.75,128.56,128.6,58700.0,97.6424,97.6651,97.521,97.5513,58700.0
2012-05-09 14:40:00,128.61,128.73,128.61,128.68,20300.0,97.5589,97.6499,97.5589,97.612,20300.0
2012-05-09 14:45:00,128.7,128.7,128.58,128.58,34100.0,97.6272,97.6272,97.5362,97.5362,34100.0
2012-05-09 14:50:00,128.58,128.7,128.56,128.56,189900.0,97.5362,97.6272,97.521,97.521,189900.0
2012-05-09 14:55:00,128.56,128.56,128.43,128.45,37200.0,97.521,97.521,97.4224,97.4375,37200.0
2012-05-09 15:00:00,128.43,128.48,128.37,128.37,47500.0,97.4224,97.4603,97.3769,97.3769,47500.0
2012-05-09 15:05:00,128.37,128.4,128.29,128.33,39400.0,97.3769,97.3996,97.3162,97.3465,39400.0
2012-05-09 15:10:00,128.32,128.4,128.22,128.27,65500.0,97.3389,97.3996,97.2631,97.301,65500.0
2012-05-09 15:15:00,128.25,128.44,128.21,128.36,206200.0,97.2858,97.43,97.2555,97.3693,206200.0
2012-05-09 15:20:00,128.39,128.55,128.31,128.5,160000.0,97.392,97.5134,97.3313,97.4755,160000.0
2012-05-09 15:25:00,128.51,128.54,128.29,128.38,83800.0,97.4831,97.5058,97.3162,97.3844,83800.0
2012-05-09 15:30:00,128.38,128.52,128.28,128.5,69200.0,97.3844,97.4906,97.3086,97.4755,69200.0
2012-05-09 15:35:00,128.5,128.52,128.35,128.45,224000.0,97.4755,97.4906,97.3617,97.4375,224000.0
2012-05-09 15:40:00,128.46,128.71,128.43,128.59,204400.0,97.4451,97.6348,97.4224,97.5437,204400.0
2012-05-09 15:45:00,128.6,128.67,128.55,128.63,132000.0,97.5513,97.6044,97.5134,97.5741,132000.0
2012-05-09 15:50:00,128.62,128.62,128.31,128.38,148100.0,97.5665,97.5665,97.3313,97.3844,148100.0
2012-05-09 15:55:00,128.36,128.44,128.23,128.32,211300.0,97.3693,97.43,97.2707,97.3389,211300.0
2012-05-10 09:30:00,128.8,128.97,128.75,128.96,276600.0,97.703,97.832,97.6651,97.8244,276600.0
2012-05-10 09:35:00,128.96,128.99,128.86,128.98,161900.0,97.8244,97.8472,97.7485,97.8396,161900.0
2012-05-10 09:40:00,128.99,128.99,128.72,128.83,123700.0,97.8472,97.8472,97.6424,97.7258,123700.0
2012-05-10 09:45:00,128.83,129.06,128.77,129.06,66000.0,97.7258,97.9003,97.6803,97.9003,66000.0
2012-05-10 09:50:00,129.05,129.17,129.03,129.11,110000.0,97.8927,97.9837,97.8775,97.9382,110000.0
2012-05-10 09:55:00,129.12,129.19,129.06,129.06,99500.0,97.9458,97.9989,97.9003,97.9003,99500.0
2012-05-10 10:00:00,129.05,129.18,129.03,129.06,98800.0,97.8927,97.9913,97.8775,97.9003,98800.0
2012-05-10 10:05:00,129.08,129.28,129.06,129.17,104000.0,97.9154,98.0671,97.9003,97.9837,104000.0
2012-05-10 10:10:00,129.17,129.2,128.95,128.96,102600.0,97.9837,98.0065,97.8168,97.8244,102600.0
2012-05-10 10:15:00,128.96,129.12,128.95,129.02,53500.0,97.8244,97.9458,97.8168,97.8699,53500.0
2012-05-10 10:20:00,129.0,129.11,128.83,128.86,53200.0,97.8547,97.9382,97.7258,97.7485,53200.0
2012-05-10 10:25:00,128.86,128.86,128.71,128.78,111500.0,97.7485,97.7485,97.6348,97.6879,111500.0
2012-05-10 10:30:00,128.74,128.83,128.64,128.78,83900.0,97.6575,97.7258,97.5817,97.6879,83900.0
2012-05-10 10:35:00,128.79,128.85,128.76,128.8,30800.0,97.6954,97.741,97.6727,97.703,30800.0
2012-05-10 10:40:00,128.81,128.93,128.79,128.84,96400.0,97.7106,97.8016,97.6954,97.7334,96400.0
2012-05-10 10:45:00,128.83,128.84,128.7,128.73,30700.0,97.7258,97.7334,97.6272,97.6499,30700.0
2012-05-10 10:50:00,128.73,128.74,128.63,128.64,47400.0,97.6499,97.6575,97.5741,97.5817,47400.0
2012-05-10 10:55:00,128.61,128.62,128.45,128.58,93000.0,97.5589,97.5665,97.4375,97.5362,93000.0
2012-05-10 11:00:00,128.59,128.64,128.46,128.46,62400.0,97.5437,97.5817,97.4451,97.4451,62400.0
2012-05-10 11:05:00,128.46,128.58,128.46,128.5,72200.0,97.4451,97.5362,97.4451,97.4755,72200.0
2012-05-10 11:10:00,128.5,128.62,128.42,128.47,55200.0,97.4755,97.5665,97.4148,97.4527,55200.0
2012-05-10 11:15:00,128.48,128.61,128.46,128.6,53400.0,97.4603,97.5589,97.4451,97.5513,53400.0
2012-05-10 11:20:00,128.59,128.73,128.56,128.7,78300.0,97.5437,97.6499,97.521,97.6272,78300.0
2012-05-10 11:25:00,128.71,128.78,128.68,128.78,33900.0,97.6348,97.6879,97.612,97.6879,33900.0
2012-05-10 11:30:00,128.79,128.89,128.75,128.88,46400.0,97.6954,97.7713,97.6651,97.7637,46400.0
2012-05-10 11:35:00,128.87,129.04,128.8,128.98,127000.0,97.7561,97.8851,97.703,97.8396,127000.0
2012-05-10 11:40:00,128.98,129.02,128.77,128.79,60500.0,97.8396,97.8699,97.6803,97.6954,60500.0
2012-05-10 11:45:00,128.8,128.81,128.68,128.73,76600.0,97.703,97.7106,97.612,97.6499,76600.0
2012-05-10 11:50:00,128.74,128.76,128.69,128.71,40500.0,97.6575,97.6727,97.6196,97.6348,40500.0
2012-05-10 11:55:00,128.68,128.75,128.66,128.73,29500.0,97.612,97.6651,97.5968,97.6499,29500.0
2012-05-10 12:00:00,128.73,128.73,128.63,128.64,63100.0,97.6499,97.6499,97.5741,97.5817,63100.0
2012-05-10 12:05:00,128.63,128.64,128.53,128.64,99100.0,97.5741,97.5817,97.4982,97.5817,99100.0
2012-05-10 12:10:00,128.64,128.69,128.62,128.66,32800.0,97.5817,97.6196,97.5665,97.5968,32800.0
2012-05-10 12:15:00,128.67,128.86,128.67,128.85,35400.0,97.6044,97.7485,97.6044,97.741,35400.0
2012-05-10 12:20:00,128.85,128.87,128.72,128.72,23300.0,97.741,97.7561,97.6424,97.6424,23300.0
2012-05-10 12:25:00,128.71,128.88,128.71,128.81,172200.0,97.6348,97.7637,97.6348,97.7106,172200.0
2012-05-10 12:30:00,128.8,128.89,128.77,128.87,48000.0,97.703,97.7713,97.6803,97.7561,48000.0
2012-05-10 12:35:00,128.87,128.97,128.85,128.85,87300.0,97.7561,97.832,97.741,97.741,87300.0
2012-05-10 12:40:00,128.86,128.91,128.84,128.9,9400.0,97.7485,97.7865,97.7334,97.7789,9400.0
2012-05-10 12:45:00,128.91,128.98,128.87,128.91,47000.0,97.7865,97.8396,97.7561,97.7865,47000.0
2012-05-10 12:50:00,128.92,129.02,128.89,129.02,66800.0,97.7941,97.8699,97.7713,97.8699,66800.0
2012-05-10 12:55:00,129.03,129.06,128.95,129.01,53900.0,97.8775,97.9003,97.8168,97.8623,53900.0
2012-05-10 13:00:00,129.01,129.05,128.87,128.99,65800.0,97.8623,97.8927,97.7561,97.8472,65800.0
2012-05-10 13:05:00,128.98,128.98,128.91,128.97,26500.0,97.8396,97.8396,97.7865,97.832,26500.0
2012-05-10 13:10:00,128.95,128.95,128.85,128.95,45100.0,97.8168,97.8168,97.741,97.8168,45100.0
2012-05-10 13:15:00,128.95,128.99,128.92,128.95,26600.0,97.8168,97.8472,97.7941,97.8168,26600.0
2012-05-10 13:20:00,128.94,128.98,128.9,128.95,36300.0,97.8092,97.8396,97.7789,97.8168,36300.0
2012-05-10 13:25:00,128.96,128.98,128.93,128.96,23400.0,97.8244,97.8396,97.8016,97.8244,23400.0
2012-05-10 13:30:00,128.97,129.08,128.97,129.08,101500.0,97.832,97.9154,97.832,97.9154,101500.0
2012-05-10 13:35:00,129.08,129.08,128.93,128.93,58200.0,97.9154,97.9154,97.8016,97.8016,58200.0
2012-05-10 13:40:00,128.92,128.99,128.85,128.9,56900.0,97.7941,97.8472,97.741,97.7789,56900.0
2012-05-10 13:45:00,128.91,128.93,128.87,128.89,18900.0,97.7865,97.8016,97.7561,97.7713,18900.0
2012-05-10 13:50:00,128.9,128.95,128.87,128.87,20100.0,97.7789,97.8168,97.7561,97.7561,20100.0
2012-05-10 13:55:00,128.86,128.88,128.73,128.76,33100.0,97.7485,97.7637,97.6499,97.6727,33100.0
2012-05-10 14:00:00,128.76,128.84,128.76,128.83,52000.0,97.6727,97.7334,97.6727,97.7258,52000.0
2012-05-10 14:05:00,128.82,128.85,128.8,128.83,28200.0,97.7182,97.741,97.703,97.7258,28200.0
2012-05-10 14:10:00,128.84,128.91,128.81,128.83,27400.0,97.7334,97.7865,97.7106,97.7258,27400.0
2012-05-10 14:15:00,128.83,128.88,128.82,128.84,27300.0,97.7258,97.7637,97.7182,97.7334,27300.0
2012-05-10 14:20:00,128.87,128.87,128.82,128.87,18500.0,97.7561,97.7561,97.7182,97.7561,18500.0
2012-05-10 14:25:00,128.89,128.89,128.85,128.89,16200.0,97.7713,97.7713,97.741,97.7713,16200.0
2012-05-10 14:30:00,128.88,128.88,128.75,128.76,10100.0,97.7637,97.7637,97.6651,97.6727,10100.0
2012-05-10 14:35:00,128.77,128.82,128.74,128.77,35300.0,97.6803,97.7182,97.6575,97.6803,35300.0
2012-05-10 14:40:00,128.76,128.8,128.75,128.77,8900.0,97.6727,97.703,97.6651,97.6803,8900.0
2012-05-10 14:45:00,128.79,128.81,128.71,128.71,14900.0,97.6954,97.7106,97.6348,97.6348,14900.0
2012-05-10 14:50:00,128.71,128.72,128.65,128.7,44100.0,97.6348,97.6424,97.5893,97.6272,44100.0
2012-05-10 14:55:00,128.7,128.73,128.68,128.69,13200.0,97.6272,97.6499,97.612,97.6196,13200.0
2012-05-10 15:00:00,128.7,128.75,128.65,128.67,32900.0,97.6272,97.6651,97.5893,97.6044,32900.0
2012-05-10 15:05:00,128.68,128.68,128.62,128.64,17400.0,97.612,97.612,97.5665,97.5817,17400.0
2012-05-10 15:10:00,128.62,128.69,128.62,128.69,19900.0,97.5665,97.6196,97.5665,97.6196,19900.0
2012-05-10 15:15:00,128.69,128.74,128.67,128.69,17300.0,97.6196,97.6575,97.6044,97.6196,17300.0
2012-05-10 15:20:00,128.7,128.71,128.58,128.66,55200.0,97.6272,97.6348,97.5362,97.5968,55200.0
2012-05-10 15:25:00,128.67,128.69,128.62,128.69,31900.0,97.6044,97.6196,97.5665,97.6196,31900.0
2012-05-10 15:30:00,128.68,128.68,128.59,128.65,21000.0,97.612,97.612,97.5437,97.5893,21000.0
2012-05-10 15:35:00,128.65,128.66,128.59,128.65,37000.0,97.5893,97.5968,97.5437,97.5893,37000.0
2012-05-10 15:40:00,128.65,128.72,128.51,128.53,107700.0,97.5893,97.6424,97.4831,97.4982,107700.0
2012-05-10 15:45:00,128.54,128.55,128.42,128.52,92300.0,97.5058,97.5134,97.4148,97.4906,92300.0
2012-05-10 15:50:00,128.51,128.51,128.21,128.25,143500.0,97.4831,97.4831,97.2555,97.2858,143500.0
2012-05-10 15:55:00,128.26,128.49,128.26,128.47,290400.0,97.2934,97.4679,97.2934,97.4527,290400.0
2012-05-11 09:30:00,127.81,127.9,127.73,127.89,96100.0,96.9521,97.0203,96.8914,97.0127,96100.0
2012-05-11 09:35:00,127.9,127.97,127.82,127.91,79900.0,97.0203,97.0734,96.9596,97.0279,79900.0
2012-05-11 09:40:00,127.9,128.03,127.9,127.97,86000.0,97.0203,97.1189,97.0203,97.0734,86000.0
2012-05-11 09:45:00,128.0,128.14,127.99,128.07,75300.0,97.0962,97.2024,97.0886,97.1493,75300.0
2012-05-11 09:50:00,128.1,128.17,127.98,128.15,82700.0,97.172,97.2251,97.081,97.21,82700.0
2012-05-11 09:55:00,128.18,128.26,128.1,128.14,54800.0,97.2327,97.2934,97.172,97.2024,54800.0
2012-05-11 10:00:00,128.16,128.53,128.16,128.41,106800.0,97.2176,97.4982,97.2176,97.4072,106800.0
2012-05-11 10:05:00,128.44,128.44,128.25,128.25,81900.0,97.43,97.43,97.2858,97.2858,81900.0
2012-05-11 10:10:00,128.24,128.42,128.24,128.31,66400.0,97.2782,97.4148,97.2782,97.3313,66400.0
2012-05-11 10:15:00,128.32,128.61,128.32,128.56,131600.0,97.3389,97.5589,97.3389,97.521,131600.0
2012-05-11 10:20:00,128.56,128.77,128.56,128.72,89400.0,97.521,97.6803,97.521,97.6424,89400.0
2012-05-11 10:25:00,128.71,128.74,128.64,128.68,70200.0,97.6348,97.6575,97.5817,97.612,70200.0
2012-05-11 10:30:00,128.68,128.89,128.68,128.79,142700.0,97.612,97.7713,97.612,97.6954,142700.0
2012-05-11 10:35:00,128.79,128.9,128.77,128.86,73800.0,97.6954,97.7789,97.6803,97.7485,73800.0
2012-05-11 10:40:00,128.86,129.0,128.8,128.84,204600.0,97.7485,97.8547,97.703,97.7334,204600.0
2012-05-11 10:45:00,128.85,128.85,128.8,128.85,29600.0,97.741,97.741,97.703,97.741,29600.0
2012-05-11 10:50:00,128.82,128.84,128.78,128.8,48300.0,97.7182,97.7334,97.6879,97.703,48300.0
2012-05-11 10:55:00,128.79,128.85,128.79,128.85,15100.0,97.6954,97.741,97.6954,97.741,15100.0
2012-05-11 11:00:00,128.88,128.89,128.75,128.79,22100.0,97.7637,97.7713,97.6651,97.6954,22100.0
2012-05-11 11:05:00,128.79,129.01,128.76,128.98,86600.0,97.6954,97.8623,97.6727,97.8396,86600.0
2012-05-11 11:10:00,128.99,129.15,128.94,129.04,75100.0,97.8472,97.9685,97.8092,97.8851,75100.0
2012-05-11 11:15:00,129.03,129.06,128.96,129.0,34500.0,97.8775,97.9003,97.8244,97.8547,34500.0
2012-05-11 11:20:00,128.99,129.06,128.97,129.03,46700.0,97.8472,97.9003,97.832,97.8775,46700.0
2012-05-11 11:25:00,129.02,129.1,128.98,129.02,36300.0,97.8699,97.9306,97.8396,97.8699,36300.0
2012-05-11 11:30:00,129.03,129.16,129.02,129.07,57100.0,97.8775,97.9761,97.8699,97.9078,57100.0
2012-05-11 11:35:00,129.08,129.13,129.02,129.02,34600.0,97.9154,97.9534,97.8699,97.8699,34600.0
2012-05-11 11:40:00,129.02,129.02,128.86,128.87,53100.0,97.8699,97.8699,97.7485,97.7561,53100.0
2012-05-11 11:45:00,128.87,128.91,128.86,128.91,30200.0,97.7561,97.7865,97.7485,97.7865,30200.0
2012-05-11 11:50:00,128.91,128.95,128.85,128.95,9900.0,97.7865,97.8168,97.741,97.8168,9900.0
2012-05-11 11:55:00,128.95,128.95,128.88,128.95,12300.0,97.8168,97.8168,97.7637,97.8168,12300.0
2012-05-11 12:00:00,128.95,128.99,128.88,128.89,20500.0,97.8168,97.8472,97.7637,97.7713,20500.0
2012-05-11 12:05:00,128.9,128.97,128.9,128.93,40900.0,97.7789,97.832,97.7789,97.8016,40900.0
2012-05-11 12:10:00,128.93,128.93,128.84,128.85,18900.0,97.8016,97.8016,97.7334,97.741,18900.0
2012-05-11 12:15:00,128.85,128.86,128.82,128.82,8700.0,97.741,97.7485,97.7182,97.7182,8700.0
2012-05-11 12:20:00,128.81,128.92,128.81,128.91,15000.0,97.7106,97.7941,97.7106,97.7865,15000.0
2012-05-11 12:25:00,128.93,128.94,128.85,128.85,19200.0,97.8016,97.8092,97.741,97.741,19200.0
2012-05-11 12:30:00,128.85,128.89,128.83,128.86,15800.0,97.741,97.7713,97.7258,97.7485,15800.0
2012-05-11 12:35:00,128.88,128.88,128.84,128.88,7700.0,97.7637,97.7637,97.7334,97.7637,7700.0
2012-05-11 12:40:00,128.89,128.9,128.86,128.86,8000.0,97.7713,97.7789,97.7485,97.7485,8000.0
2012-05-11 12:45:00,128.88,128.9,128.86,128.89,12600.0,97.7637,97.7789,97.7485,97.7713,12600.0
2012-05-11 12:50:00,128.9,128.91,128.74,128.76,30400.0,97.7789,97.7865,97.6575,97.6727,30400.0
2012-05-11 12:55:00,128.78,128.79,128.72,128.76,35500.0,97.6879,97.6954,97.6424,97.6727,35500.0
2012-05-11 13:00:00,128.74,128.76,128.71,128.76,22100.0,97.6575,97.6727,97.6348,97.6727,22100.0
2012-05-11 13:05:00,128.76,128.76,128.62,128.64,13500.0,97.6727,97.6727,97.5665,97.5817,13500.0
2012-05-11 13:10:00,128.62,128.65,128.59,128.65,26000.0,97.5665,97.5893,97.5437,97.5893,26000.0
2012-05-11 13:15:00,128.63,128.66,128.58,128.64,25300.0,97.5741,97.5968,97.5362,97.5817,25300.0
2012-05-11 13:20:00,128.65,128.65,128.53,128.53,20500.0,97.5893,97.5893,97.4982,97.4982,20500.0
2012-05-11 13:25:00,128.54,128.63,128.53,128.58,43700.0,97.5058,97.5741,97.4982,97.5362,43700.0
2012-05-11 13:30:00,128.58,128.76,128.58,128.65,34300.0,97.5362,97.6727,97.5362,97.5893,34300.0
2012-05-11 13:35:00,128.67,128.73,128.56,128.57,25500.0,97.6044,97.6499,97.521,97.5286,25500.0
2012-05-11 13:40:00,128.57,128.58,128.51,128.56,38400.0,97.5286,97.5362,97.4831,97.521,38400.0
2012-05-11 13:45:00,128.56,128.57,128.48,128.51,35600.0,97.521,97.5286,97.4603,97.4831,35600.0
2012-05-11 13:50:00,128.51,128.58,128.51,128.58,20100.0,97.4831,97.5362,97.4831,97.5362,20100.0
2012-05-11 13:55:00,128.59,128.59,128.48,128.54,26400.0,97.5437,97.5437,97.4603,97.5058,26400.0
2012-05-11 14:00:00,128.54,128.57,128.48,128.49,28700.0,97.5058,97.5286,97.4603,97.4679,28700.0
2012-05-11 14:05:00,128.49,128.53,128.4,128.45,43100.0,97.4679,97.4982,97.3996,97.4375,43100.0
2012-05-11 14:10:00,128.46,128.49,128.43,128.46,7100.0,97.4451,97.4679,97.4224,97.4451,7100.0
2012-05-11 14:15:00,128.46,128.6,128.45,128.58,63300.0,97.4451,97.5513,97.4375,97.5362,63300.0
2012-05-11 14:20:00,128.57,128.59,128.49,128.5,18000.0,97.5286,97.5437,97.4679,97.4755,18000.0
2012-05-11 14:25:00,128.53,128.57,128.52,128.53,5500.0,97.4982,97.5286,97.4906,97.4982,5500.0
2012-05-11 14:30:00,128.48,128.5,128.37,128.43,23100.0,97.4603,97.4755,97.3769,97.4224,23100.0
2012-05-11 14:35:00,128.42,128.43,128.35,128.38,17400.0,97.4148,97.4224,97.3617,97.3844,17400.0
2012-05-11 14:40:00,128.39,128.42,128.37,128.42,15500.0,97.392,97.4148,97.3769,97.4148,15500.0
2012-05-11 14:45:00,128.43,128.47,128.4,128.4,11900.0,97.4224,97.4527,97.3996,97.3996,11900.0
2012-05-11 14:50:00,128.39,128.4,128.35,128.39,30900.0,97.392,97.3996,97.3617,97.392,30900.0
2012-05-11 14:55:00,128.4,128.4,128.3,128.36,18000.0,97.3996,97.3996,97.3238,97.3693,18000.0
2012-05-11 15:00:00,128.39,128.45,128.32,128.33,44000.0,97.392,97.4375,97.3389,97.3465,44000.0
2012-05-11 15:05:00,128.33,128.34,128.19,128.26,68400.0,97.3465,97.3541,97.2403,97.2934,68400.0
2012-05-11 15:10:00,128.26,128.32,128.25,128.3,34300.0,97.2934,97.3389,97.2858,97.3238,34300.0
2012-05-11 15:15:00,128.31,128.34,128.28,128.34,12700.0,97.3313,97.3541,97.3086,97.3541,12700.0
2012-05-11 15:20:00,128.34,128.37,128.3,128.3,14300.0,97.3541,97.3769,97.3238,97.3238,14300.0
2012-05-11 15:25:00,128.3,128.38,128.28,128.33,42200.0,97.3238,97.3844,97.3086,97.3465,42200.0
2012-05-11 15:30:00,128.33,128.33,128.24,128.28,30600.0,97.3465,97.3465,97.2782,97.3086,30600.0
2012-05-11 15:35:00,128.29,128.31,128.23,128.28,32500.0,97.3162,97.3313,97.2707,97.3086,32500.0
2012-05-11 15:40:00,128.28,128.3,128.11,128.12,69600.0,97.3086,97.3238,97.1796,97.1872,69600.0
2012-05-11 15:45:00,128.11,128.24,128.08,128.22,80500.0,97.1796,97.2782,97.1569,97.2631,80500.0
2012-05-11 15:50:00,128.22,128.23,128.08,128.1,72500.0,97.2631,97.2707,97.1569,97.172,72500.0
2012-05-11 15:55:00,128.11,128.23,128.1,128.15,196500.0,97.1796,97.2707,97.172,97.21,196500.0
2012-05-14 09:30:00,127.2,127.39,127.07,127.35,289000.0,96.4893,96.6335,96.3907,96.6031,289000.0
2012-05-14 09:35:00,127.34,127.34,127.02,127.02,70700.0,96.5955,96.5955,96.3528,96.3528,70700.0
2012-05-14 09:40:00,127.03,127.03,126.85,126.85,119600.0,96.3604,96.3604,96.2238,96.2238,119600.0
2012-05-14 09:45:00,126.84,126.88,126.76,126.83,122400.0,96.2163,96.2466,96.1556,96.2087,122400.0
2012-05-14 09:50:00,126.84,127.05,126.84,127.0,71300.0,96.2163,96.3755,96.2163,96.3376,71300.0
2012-05-14 09:55:00,126.97,127.12,126.93,126.95,121900.0,96.3149,96.4286,96.2845,96.2997,121900.0
2012-05-14 10:00:00,126.93,126.99,126.83,126.95,120600.0,96.2845,96.33,96.2087,96.2997,120600.0
2012-05-14 10:05:00,126.94,126.94,126.71,126.8,119400.0,96.2921,96.2921,96.1176,96.1859,119400.0
2012-05-14 10:10:00,126.78,126.85,126.62,126.74,198600.0,96.1707,96.2238,96.0494,96.1404,198600.0
2012-05-14 10:15:00,126.74,126.82,126.69,126.74,311300.0,96.1404,96.2011,96.1025,96.1404,311300.0
2012-05-14 10:20:00,126.73,126.79,126.66,126.76,74800.0,96.1328,96.1783,96.0797,96.1556,74800.0
2012-05-14 10:25:00,126.76,126.78,126.6,126.64,152300.0,96.1556,96.1707,96.0342,96.0645,152300.0
2012-05-14 10:30:00,126.63,126.86,126.6,126.83,69900.0,96.057,96.2314,96.0342,96.2087,69900.0
2012-05-14 10:35:00,126.83,127.03,126.83,127.0,70400.0,96.2087,96.3604,96.2087,96.3376,70400.0
2012-05-14 10:40:00,127.0,127.05,126.92,127.0,75600.0,96.3376,96.3755,96.2769,96.3376,75600.0
2012-05-14 10:45:00,127.01,127.05,126.91,127.04,85800.0,96.3452,96.3755,96.2693,96.368,85800.0
2012-05-14 10:50:00,127.03,127.19,127.0,127.17,124300.0,96.3604,96.4817,96.3376,96.4666,124300.0
2012-05-14 10:55:00,127.14,127.15,127.02,127.03,56300.0,96.4438,96.4514,96.3528,96.3604,56300.0
2012-05-14 11:00:00,127.05,127.17,127.02,127.16,55900.0,96.3755,96.4666,96.3528,96.459,55900.0
2012-05-14 11:05:00,127.16,127.24,127.08,127.09,60300.0,96.459,96.5197,96.3983,96.4059,60300.0
2012-05-14 11:10:00,127.11,127.16,127.05,127.16,42200.0,96.4211,96.459,96.3755,96.459,42200.0
2012-05-14 11:15:00,127.14,127.22,127.08,127.08,44000.0,96.4438,96.5045,96.3983,96.3983,44000.0
2012-05-14 11:20:00,127.09,127.42,127.09,127.34,128400.0,96.4059,96.6562,96.4059,96.5955,128400.0
2012-05-14 11:25:00,127.36,127.61,127.36,127.45,148900.0,96.6107,96.8003,96.6107,96.679,148900.0
2012-05-14 11:30:00,127.44,127.51,127.37,127.37,94900.0,96.6714,96.7245,96.6183,96.6183,94900.0
2012-05-14 11:35:00,127.38,127.38,127.28,127.33,106600.0,96.6259,96.6259,96.55,96.5879,106600.0
2012-05-14 11:40:00,127.33,127.33,127.22,127.23,56100.0,96.5879,96.5879,96.5045,96.5121,56100.0
2012-05-14 11:45:00,127.22,127.3,127.21,127.23,34900.0,96.5045,96.5652,96.4969,96.5121,34900.0
2012-05-14 11:50:00,127.23,127.28,127.21,127.24,75700.0,96.5121,96.55,96.4969,96.5197,75700.0
2012-05-14 11:55:00,127.24,127.31,127.19,127.28,62800.0,96.5197,96.5728,96.4817,96.55,62800.0
2012-05-14 12:00:00,127.28,127.29,127.22,127.29,22400.0,96.55,96.5576,96.5045,96.5576,22400.0
2012-05-14 12:05:00,127.29,127.35,127.29,127.32,27900.0,96.5576,96.6031,96.5576,96.5804,27900.0
2012-05-14 12:10:00,127.33,127.4,127.32,127.32,16400.0,96.5879,96.641,96.5804,96.5804,16400.0
2012-05-14 12:15:00,127.32,127.37,127.3,127.34,23600.0,96.5804,96.6183,96.5652,96.5955,23600.0
2012-05-14 12:20:00,127.32,127.44,127.32,127.44,6500.0,96.5804,96.6714,96.5804,96.6714,6500.0
2012-05-14 12:25:00,127.45,127.45,127.37,127.37,14200.0,96.679,96.679,96.6183,96.6183,14200.0
2012-05-14 12:30:00,127.36,127.41,127.34,127.4,18800.0,96.6107,96.6486,96.5955,96.641,18800.0
2012-05-14 12:35:00,127.4,127.45,127.38,127.41,183500.0,96.641,96.679,96.6259,96.6486,183500.0
2012-05-14 12:40:00,127.4,127.44,127.39,127.44,8100.0,96.641,96.6714,96.6335,96.6714,8100.0
2012-05-14 12:45:00,127.45,127.52,127.45,127.48,30800.0,96.679,96.7321,96.679,96.7017,30800.0
2012-05-14 12:50:00,127.49,127.56,127.49,127.53,10900.0,96.7093,96.7624,96.7093,96.7397,10900.0
2012-05-14 12:55:00,127.52,127.52,127.41,127.43,13600.0,96.7321,96.7321,96.6486,96.6638,13600.0
2012-05-14 13:00:00,127.44,127.49,127.44,127.49,19800.0,96.6714,96.7093,96.6714,96.7093,19800.0
2012-05-14 13:05:00,127.49,127.51,127.47,127.47,25800.0,96.7093,96.7245,96.6941,96.6941,25800.0
2012-05-14 13:10:00,127.45,127.45,127.34,127.36,41100.0,96.679,96.679,96.5955,96.6107,41100.0
2012-05-14 13:15:00,127.34,127.36,127.2,127.24,80900.0,96.5955,96.6107,96.4893,96.5197,80900.0
2012-05-14 13:20:00,127.24,127.27,127.19,127.24,19500.0,96.5197,96.5424,96.4817,96.5197,19500.0
2012-05-14 13:25:00,127.23,127.26,127.2,127.24,24200.0,96.5121,96.5348,96.4893,96.5197,24200.0
2012-05-14 13:30:00,127.24,127.38,127.22,127.33,26400.0,96.5197,96.6259,96.5045,96.5879,26400.0
2012-05-14 13:35:00,127.34,127.44,127.34,127.43,21100.0,96.5955,96.6714,96.5955,96.6638,21100.0
2012-05-14 13:40:00,127.43,127.53,127.43,127.49,65200.0,96.6638,96.7397,96.6638,96.7093,65200.0
2012-05-14 13:45:00,127.49,127.5,127.44,127.44,39500.0,96.7093,96.7169,96.6714,96.6714,39500.0
2012-05-14 13:50:00,127.43,127.66,127.43,127.61,88700.0,96.6638,96.8383,96.6638,96.8003,88700.0
2012-05-14 13:55:00,127.61,127.66,127.54,127.56,57900.0,96.8003,96.8383,96.7472,96.7624,57900.0
2012-05-14 14:00:00,127.56,127.65,127.56,127.65,32700.0,96.7624,96.8307,96.7624,96.8307,32700.0
2012-05-14 14:05:00,127.64,127.68,127.61,127.66,20100.0,96.8231,96.8534,96.8003,96.8383,20100.0
2012-05-14 14:10:00,127.66,127.69,127.55,127.55,60900.0,96.8383,96.861,96.7548,96.7548,60900.0
2012-05-14 14:15:00,127.56,127.59,127.44,127.45,58000.0,96.7624,96.7852,96.6714,96.679,58000.0
2012-05-14 14:20:00,127.45,127.55,127.44,127.51,67000.0,96.679,96.7548,96.6714,96.7245,67000.0
2012-05-14 14:25:00,127.53,127.56,127.49,127.54,20500.0,96.7397,96.7624,96.7093,96.7472,20500.0
2012-05-14 14:30:00,127.54,127.56,127.5,127.56,27400.0,96.7472,96.7624,96.7169,96.7624,27400.0
2012-05-14 14:35:00,127.56,127.56,127.37,127.42,71700.0,96.7624,96.7624,96.6183,96.6562,71700.0
2012-05-14 14:40:00,127.42,127.43,127.4,127.41,29200.0,96.6562,96.6638,96.641,96.6486,29200.0
2012-05-14 14:45:00,127.43,127.43,127.27,127.31,43300.0,96.6638,96.6638,96.5424,96.5728,43300.0
2012-05-14 14:50:00,127.31,127.37,127.3,127.3,35500.0,96.5728,96.6183,96.5652,96.5652,35500.0
2012-05-14 14:55:00,127.29,127.33,127.14,127.2,65500.0,96.5576,96.5879,96.4438,96.4893,65500.0
2012-05-14 15:00:00,127.21,127.22,127.05,127.06,104200.0,96.4969,96.5045,96.3755,96.3831,104200.0
2012-05-14 15:05:00,127.06,127.13,127.04,127.12,72200.0,96.3831,96.4362,96.368,96.4286,72200.0
2012-05-14 15:10:00,127.11,127.21,127.11,127.16,65800.0,96.4211,96.4969,96.4211,96.459,65800.0
2012-05-14 15:15:00,127.15,127.21,127.13,127.14,39100.0,96.4514,96.4969,96.4362,96.4438,39100.0
2012-05-14 15:20:00,127.13,127.13,127.03,127.1,79000.0,96.4362,96.4362,96.3604,96.4135,79000.0
2012-05-14 15:25:00,127.11,127.14,127.09,127.1,47000.0,96.4211,96.4438,96.4059,96.4135,47000.0
2012-05-14 15:30:00,127.1,127.22,127.09,127.19,46600.0,96.4135,96.5045,96.4059,96.4817,46600.0
2012-05-14 15:35:00,127.2,127.21,127.07,127.07,83400.0,96.4893,96.4969,96.3907,96.3907,83400.0
2012-05-14 15:40:00,127.08,127.11,126.94,126.99,206400.0,96.3983,96.4211,96.2921,96.33,206400.0
2012-05-14 15:45:00,127.0,127.02,126.9,126.99,153700.0,96.3376,96.3528,96.2618,96.33,153700.0
2012-05-14 15:50:00,126.98,127.06,126.97,126.97,152600.0,96.3224,96.3831,96.3149,96.3149,152600.0
2012-05-14 15:55:00,126.98,127.07,126.88,126.93,278200.0,96.3224,96.3907,96.2466,96.2845,278200.0
2012-05-15 09:30:00,126.83,127.09,126.73,127.01,244400.0,96.2087,96.4059,96.1328,96.3452,244400.0
2012-05-15 09:35:00,127.01,127.22,127.0,127.04,51700.0,96.3452,96.5045,96.3376,96.368,51700.0
2012-05-15 09:40:00,127.04,127.13,126.95,126.95,49000.0,96.368,96.4362,96.2997,96.2997,49000.0
2012-05-15 09:45:00,127.0,127.03,126.79,127.0,87200.0,96.3376,96.3604,96.1783,96.3376,87200.0
2012-05-15 09:50:00,127.02,127.23,126.97,127.17,113800.0,96.3528,96.5121,96.3149,96.4666,113800.0
2012-05-15 09:55:00,127.16,127.21,127.07,127.09,76400.0,96.459,96.4969,96.3907,96.4059,76400.0
2012-05-15 10:00:00,127.11,127.28,126.95,126.98,122600.0,96.4211,96.55,96.2997,96.3224,122600.0
2012-05-15 10:05:00,126.99,127.24,126.93,127.2,71800.0,96.33,96.5197,96.2845,96.4893,71800.0
2012-05-15 10:10:00,127.17,127.23,127.11,127.19,54600.0,96.4666,96.5121,96.4211,96.4817,54600.0
2012-05-15 10:15:00,127.17,127.2,127.01,127.15,53000.0,96.4666,96.4893,96.3452,96.4514,53000.0
2012-05-15 10:20:00,127.18,127.4,127.18,127.35,170000.0,96.4742,96.641,96.4742,96.6031,170000.0
2012-05-15 10:25:00,127.35,127.42,127.25,127.38,86000.0,96.6031,96.6562,96.5273,96.6259,86000.0
2012-05-15 10:30:00,127.39,127.39,127.2,127.22,90400.0,96.6335,96.6335,96.4893,96.5045,90400.0
2012-05-15 10:35:00,127.22,127.31,127.18,127.24,34900.0,96.5045,96.5728,96.4742,96.5197,34900.0
2012-05-15 10:40:00,127.24,127.37,127.18,127.21,68600.0,96.5197,96.6183,96.4742,96.4969,68600.0
2012-05-15 10:45:00,127.21,127.24,127.1,127.18,42900.0,96.4969,96.5197,96.4135,96.4742,42900.0
2012-05-15 10:50:00,127.17,127.2,127.07,127.15,370100.0,96.4666,96.4893,96.3907,96.4514,370100.0
2012-05-15 10:55:00,127.15,127.23,127.13,127.15,87700.0,96.4514,96.5121,96.4362,96.4514,87700.0
2012-05-15 11:00:00,127.16,127.17,126.97,126.99,123400.0,96.459,96.4666,96.3149,96.33,123400.0
2012-05-15 11:05:00,126.98,127.01,126.89,127.0,177300.0,96.3224,96.3452,96.2542,96.3376,177300.0
2012-05-15 11:10:00,127.0,127.0,126.73,126.79,160700.0,96.3376,96.3376,96.1328,96.1783,160700.0
2012-05-15 11:15:00,126.78,126.87,126.73,126.86,101800.0,96.1707,96.239,96.1328,96.2314,101800.0
2012-05-15 11:20:00,126.86,126.97,126.84,126.95,41900.0,96.2314,96.3149,96.2163,96.2997,41900.0
2012-05-15 11:25:00,126.94,126.94,126.87,126.88,45500.0,96.2921,96.2921,96.239,96.2466,45500.0
2012-05-15 11:30:00,126.87,127.03,126.87,127.01,76100.0,96.239,96.3604,96.239,96.3452,76100.0
2012-05-15 11:35:00,126.99,127.24,126.99,127.22,131400.0,96.33,96.5197,96.33,96.5045,131400.0
2012-05-15 11:40:00,127.23,127.31,127.19,127.27,45300.0,96.5121,96.5728,96.4817,96.5424,45300.0
2012-05-15 11:45:00,127.28,127.45,127.23,127.42,92200.0,96.55,96.679,96.5121,96.6562,92200.0
2012-05-15 11:50:00,127.41,127.44,127.35,127.38,30500.0,96.6486,96.6714,96.6031,96.6259,30500.0
2012-05-15 11:55:00,127.37,127.45,127.37,127.43,22600.0,96.6183,96.679,96.6183,96.6638,22600.0
2012-05-15 12:00:00,127.43,127.45,127.38,127.39,20400.0,96.6638,96.679,96.6259,96.6335,20400.0
2012-05-15 12:05:00,127.4,127.58,127.4,127.54,84500.0,96.641,96.7776,96.641,96.7472,84500.0
2012-05-15 12:10:00,127.54,127.59,127.53,127.57,65200.0,96.7472,96.7852,96.7397,96.77,65200.0
2012-05-15 12:15:00,127.57,127.57,127.41,127.47,35800.0,96.77,96.77,96.6486,96.6941,35800.0
2012-05-15 12:20:00,127.47,127.47,127.36,127.37,21400.0,96.6941,96.6941,96.6107,96.6183,21400.0
2012-05-15 12:25:00,127.35,127.55,127.35,127.48,35200.0,96.6031,96.7548,96.6031,96.7017,35200.0
2012-05-15 12:30:00,127.48,127.51,127.4,127.43,29600.0,96.7017,96.7245,96.641,96.6638,29600.0
2012-05-15 12:35:00,127.43,127.52,127.42,127.47,24300.0,96.6638,96.7321,96.6562,96.6941,24300.0
2012-05-15 12:40:00,127.49,127.5,127.42,127.47,12500.0,96.7093,96.7169,96.6562,96.6941,12500.0
2012-05-15 12:45:00,127.46,127.46,127.37,127.37,22700.0,96.6866,96.6866,96.6183,96.6183,22700.0
2012-05-15 12:50:00,127.36,127.36,127.24,127.28,26600.0,96.6107,96.6107,96.5197,96.55,26600.0
2012-05-15 12:55:00,127.27,127.29,127.24,127.27,18000.0,96.5424,96.5576,96.5197,96.5424,18000.0
2012-05-15 13:00:00,127.3,127.3,127.26,127.26,15200.0,96.5652,96.5652,96.5348,96.5348,15200.0
2012-05-15 13:05:00,127.27,127.31,127.26,127.3,11900.0,96.5424,96.5728,96.5348,96.5652,11900.0
2012-05-15 13:10:00,127.28,127.38,127.28,127.32,13000.0,96.55,96.6259,96.55,96.5804,13000.0
2012-05-15 13:15:00,127.32,127.32,127.25,127.25,15700.0,96.5804,96.5804,96.5273,96.5273,15700.0
2012-05-15 13:20:00,127.24,127.35,127.24,127.34,5600.0,96.5197,96.6031,96.5197,96.5955,5600.0
2012-05-15 13:25:00,127.33,127.34,127.26,127.31,13300.0,96.5879,96.5955,96.5348,96.5728,13300.0
2012-05-15 13:30:00,127.31,127.31,127.06,127.07,31300.0,96.5728,96.5728,96.3831,96.3907,31300.0
2012-05-15 13:35:00,127.06,127.12,127.05,127.07,26200.0,96.3831,96.4286,96.3755,96.3907,26200.0
2012-05-15 13:40:00,127.09,127.11,126.98,126.98,15800.0,96.4059,96.4211,96.3224,96.3224,15800.0
2012-05-15 13:45:00,126.98,127.02,126.93,126.99,30800.0,96.3224,96.3528,96.2845,96.33,30800.0
2012-05-15 13:50:00,126.97,127.04,126.94,126.95,16100.0,96.3149,96.368,96.2921,96.2997,16100.0
2012-05-15 13:55:00,126.94,126.94,126.8,126.88,65300.0,96.2921,96.2921,96.1859,96.2466,65300.0
2012-05-15 14:00:00,126.87,127.05,126.87,126.95,153700.0,96.239,96.3755,96.239,96.2997,153700.0
2012-05-15 14:05:00,126.95,126.97,126.85,126.93,59000.0,96.2997,96.3149,96.2238,96.2845,59000.0
2012-05-15 14:10:00,126.93,127.1,126.93,127.1,80800.0,96.2845,96.4135,96.2845,96.4135,80800.0
2012-05-15 14:15:00,127.08,127.09,126.97,127.02,21400.0,96.3983,96.4059,96.3149,96.3528,21400.0
2012-05-15 14:20:00,127.01,127.16,127.01,127.13,97100.0,96.3452,96.459,96.3452,96.4362,97100.0
2012-05-15 14:25:00,127.13,127.13,127.05,127.08,11900.0,96.4362,96.4362,96.3755,96.3983,11900.0
2012-05-15 14:30:00,127.09,127.15,127.07,127.15,19500.0,96.4059,96.4514,96.3907,96.4514,19500.0
2012-05-15 14:35:00,127.14,127.14,126.98,126.99,68400.0,96.4438,96.4438,96.3224,96.33,68400.0
2012-05-15 14:40:00,126.97,126.99,126.9,126.97,78800.0,96.3149,96.33,96.2618,96.3149,78800.0
2012-05-15 14:45:00,126.96,126.98,126.93,126.96,15300.0,96.3073,96.3224,96.2845,96.3073,15300.0
2012-05-15 14:50:00,126.95,126.95,126.78,126.82,77200.0,96.2997,96.2997,96.1707,96.2011,77200.0
2012-05-15 14:55:00,126.79,126.83,126.78,126.8,30200.0,96.1783,96.2087,96.1707,96.1859,30200.0
2012-05-15 15:00:00,126.78,126.78,126.56,126.61,149000.0,96.1707,96.1707,96.0039,96.0418,149000.0
2012-05-15 15:05:00,126.61,126.66,126.44,126.51,127100.0,96.0418,96.0797,95.9128,95.9659,127100.0
2012-05-15 15:10:00,126.5,126.52,126.2,126.3,329200.0,95.9583,95.9735,95.7308,95.8066,329200.0
2012-05-15 15:15:00,126.28,126.41,126.14,126.34,208500.0,95.7915,95.8901,95.6853,95.837,208500.0
2012-05-15 15:20:00,126.33,126.35,126.23,126.33,126400.0,95.8294,95.8446,95.7535,95.8294,126400.0
2012-05-15 15:25:00,126.32,126.33,126.07,126.12,191600.0,95.8218,95.8294,95.6322,95.6701,191600.0
2012-05-15 15:30:00,126.14,126.37,126.13,126.35,230200.0,95.6853,95.8597,95.6777,95.8446,230200.0
2012-05-15 15:35:00,126.34,126.42,126.29,126.36,126700.0,95.837,95.8977,95.799,95.8521,126700.0
2012-05-15 15:40:00,126.38,126.62,126.34,126.39,132900.0,95.8673,96.0494,95.837,95.8749,132900.0
2012-05-15 15:45:00,126.38,126.53,126.24,126.33,202600.0,95.8673,95.9811,95.7611,95.8294,202600.0
2012-05-15 15:50:00,126.34,126.35,126.19,126.3,138500.0,95.837,95.8446,95.7232,95.8066,138500.0
2012-05-15 15:55:00,126.31,126.47,126.3,126.31,201100.0,95.8142,95.9356,95.8066,95.8142,201100.0
2012-05-16 09:30:00,126.76,126.98,126.76,126.86,106400.0,96.1556,96.3224,96.1556,96.2314,106400.0
2012-05-16 09:35:00,126.87,126.87,126.72,126.81,107400.0,96.239,96.239,96.1252,96.1935,107400.0
2012-05-16 09:40:00,126.8,126.86,126.68,126.78,68900.0,96.1859,96.2314,96.0949,96.1707,68900.0
2012-05-16 09:45:00,126.79,127.1,126.68,127.1,88000.0,96.1783,96.4135,96.0949,96.4135,88000.0
2012-05-16 09:50:00,127.08,127.24,127.05,127.16,123100.0,96.3983,96.5197,96.3755,96.459,123100.0
2012-05-16 09:55:00,127.17,127.31,127.17,127.23,115700.0,96.4666,96.5728,96.4666,96.5121,115700.0
2012-05-16 10:00:00,127.22,127.32,127.12,127.14,85200.0,96.5045,96.5804,96.4286,96.4438,85200.0
2012-05-16 10:05:00,127.14,127.23,127.13,127.21,67700.0,96.4438,96.5121,96.4362,96.4969,67700.0
2012-05-16 10:10:00,127.2,127.2,127.07,127.15,61500.0,96.4893,96.4893,96.3907,96.4514,61500.0
2012-05-16 10:15:00,127.14,127.3,127.12,127.28,52000.0,96.4438,96.5652,96.4286,96.55,52000.0
2012-05-16 10:20:00,127.27,127.37,127.27,127.35,50300.0,96.5424,96.6183,96.5424,96.6031,50300.0
2012-05-16 10:25:00,127.36,127.36,127.19,127.21,35700.0,96.6107,96.6107,96.4817,96.4969,35700.0
2012-05-16 10:30:00,127.22,127.33,127.2,127.29,76300.0,96.5045,96.5879,96.4893,96.5576,76300.0
2012-05-16 10:35:00,127.3,127.31,127.1,127.14,50900.0,96.5652,96.5728,96.4135,96.4438,50900.0
2012-05-16 10:40:00,127.13,127.29,127.11,127.28,87800.0,96.4362,96.5576,96.4211,96.55,87800.0
2012-05-16 10:45:00,127.26,127.3,127.13,127.15,44200.0,96.5348,96.5652,96.4362,96.4514,44200.0
2012-05-16 10:50:00,127.16,127.18,126.93,127.0,49700.0,96.459,96.4742,96.2845,96.3376,49700.0
2012-05-16 10:55:00,127.01,127.01,126.86,126.92,37500.0,96.3452,96.3452,96.2314,96.2769,37500.0
2012-05-16 11:00:00,126.93,126.99,126.92,126.98,32100.0,96.2845,96.33,96.2769,96.3224,32100.0
2012-05-16 11:05:00,126.97,126.97,126.48,126.72,299500.0,96.3149,96.3149,95.9432,96.1252,299500.0
2012-05-16 11:10:00,126.74,126.93,126.71,126.81,104800.0,96.1404,96.2845,96.1176,96.1935,104800.0
2012-05-16 11:15:00,126.83,126.94,126.69,126.73,196200.0,96.2087,96.2921,96.1025,96.1328,196200.0
2012-05-16 11:20:00,126.75,126.75,126.55,126.68,85900.0,96.148,96.148,95.9963,96.0949,85900.0
2012-05-16 11:25:00,126.7,126.76,126.6,126.64,84500.0,96.1101,96.1556,96.0342,96.0645,84500.0
2012-05-16 11:30:00,126.65,126.84,126.65,126.71,46700.0,96.0721,96.2163,96.0721,96.1176,46700.0
2012-05-16 11:35:00,126.66,126.75,126.6,126.71,75900.0,96.0797,96.148,96.0342,96.1176,75900.0
2012-05-16 11:40:00,126.71,126.75,126.53,126.73,67300.0,96.1176,96.148,95.9811,96.1328,67300.0
2012-05-16 11:45:00,126.74,126.83,126.69,126.83,22300.0,96.1404,96.2087,96.1025,96.2087,22300.0
2012-05-16 11:50:00,126.83,126.99,126.79,126.9,46300.0,96.2087,96.33,96.1783,96.2618,46300.0
2012-05-16 11:55:00,126.9,126.96,126.85,126.95,22500.0,96.2618,96.3073,96.2238,96.2997,22500.0
2012-05-16 12:00:00,126.94,126.95,126.81,126.84,21600.0,96.2921,96.2997,96.1935,96.2163,21600.0
2012-05-16 12:05:00,126.82,126.86,126.71,126.84,35500.0,96.2011,96.2314,96.1176,96.2163,35500.0
2012-05-16 12:10:00,126.84,126.89,126.81,126.82,14800.0,96.2163,96.2542,96.1935,96.2011,14800.0
2012-05-16 12:15:00,126.82,126.87,126.8,126.8,13800.0,96.2011,96.239,96.1859,96.1859,13800.0
2012-05-16 12:20:00,126.83,126.83,126.71,126.72,46000.0,96.2087,96.2087,96.1176,96.1252,46000.0
2012-05-16 12:25:00,126.72,126.79,126.64,126.77,34000.0,96.1252,96.1783,96.0645,96.1632,34000.0
2012-05-16 12:30:00,126.76,126.95,126.74,126.92,44400.0,96.1556,96.2997,96.1404,96.2769,44400.0
2012-05-16 12:35:00,126.9,126.91,126.84,126.87,31700.0,96.2618,96.2693,96.2163,96.239,31700.0
2012-05-16 12:40:00,126.88,126.91,126.79,126.79,25700.0,96.2466,96.2693,96.1783,96.1783,25700.0
2012-05-16 12:45:00,126.78,126.95,126.74,126.8,155900.0,96.1707,96.2997,96.1404,96.1859,155900.0
2012-05-16 12:50:00,126.82,126.87,126.76,126.8,26200.0,96.2011,96.239,96.1556,96.1859,26200.0
2012-05-16 12:55:00,126.8,126.8,126.66,126.69,95700.0,96.1859,96.1859,96.0797,96.1025,95700.0
2012-05-16 13:00:00,126.69,126.73,126.63,126.67,75700.0,96.1025,96.1328,96.057,96.0873,75700.0
2012-05-16 13:05:00,126.67,126.73,126.65,126.67,46100.0,96.0873,96.1328,96.0721,96.0873,46100.0
2012-05-16 13:10:00,126.7,126.7,126.65,126.68,24800.0,96.1101,96.1101,96.0721,96.0949,24800.0
2012-05-16 13:15:00,126.69,126.77,126.68,126.75,59700.0,96.1025,96.1632,96.0949,96.148,59700.0
2012-05-16 13:20:00,126.75,126.75,126.67,126.68,19500.0,96.148,96.148,96.0873,96.0949,19500.0
2012-05-16 13:25:00,126.69,126.71,126.58,126.6,22000.0,96.1025,96.1176,96.019,96.0342,22000.0
2012-05-16 13:30:00,126.6,126.6,126.48,126.51,39300.0,96.0342,96.0342,95.9432,95.9659,39300.0
2012-05-16 13:35:00,126.48,126.48,126.42,126.46,68200.0,95.9432,95.9432,95.8977,95.928,68200.0
2012-05-16 13:40:00,126.46,126.46,126.36,126.39,35300.0,95.928,95.928,95.8521,95.8749,35300.0
2012-05-16 13:45:00,126.41,126.53,126.41,126.5,100600.0,95.8901,95.9811,95.8901,95.9583,100600.0
2012-05-16 13:50:00,126.49,126.5,126.45,126.48,52500.0,95.9508,95.9583,95.9204,95.9432,52500.0
2012-05-16 13:55:00,126.47,126.68,126.47,126.67,119800.0,95.9356,96.0949,95.9356,96.0873,119800.0
2012-05-16 14:00:00,126.69,126.92,126.54,126.54,169700.0,96.1025,96.2769,95.9887,95.9887,169700.0
2012-05-16 14:05:00,126.54,126.63,126.46,126.54,80400.0,95.9887,96.057,95.928,95.9887,80400.0
2012-05-16 14:10:00,126.53,126.56,126.31,126.34,69800.0,95.9811,96.0039,95.8142,95.837,69800.0
2012-05-16 14:15:00,126.34,126.54,126.34,126.53,64800.0,95.837,95.9887,95.837,95.9811,64800.0
2012-05-16 14:20:00,126.55,126.63,126.49,126.51,41900.0,95.9963,96.057,95.9508,95.9659,41900.0
2012-05-16 14:25:00,126.49,126.5,126.36,126.45,33200.0,95.9508,95.9583,95.8521,95.9204,33200.0
2012-05-16 14:30:00,126.43,126.53,126.34,126.34,162600.0,95.9052,95.9811,95.837,95.837,162600.0
2012-05-16 14:35:00,126.33,126.4,126.28,126.4,56500.0,95.8294,95.8825,95.7915,95.8825,56500.0
2012-05-16 14:40:00,126.38,126.56,126.35,126.52,71000.0,95.8673,96.0039,95.8446,95.9735,71000.0
2012-05-16 14:45:00,126.52,126.69,126.47,126.64,52200.0,95.9735,96.1025,95.9356,96.0645,52200.0
2012-05-16 14:50:00,126.65,126.69,126.56,126.6,46800.0,96.0721,96.1025,96.0039,96.0342,46800.0
2012-05-16 14:55:00,126.62,126.74,126.6,126.62,79300.0,96.0494,96.1404,96.0342,96.0494,79300.0
2012-05-16 15:00:00,126.65,126.67,126.47,126.52,33600.0,96.0721,96.0873,95.9356,95.9735,33600.0
2012-05-16 15:05:00,126.52,126.59,126.48,126.48,36300.0,95.9735,96.0266,95.9432,95.9432,36300.0
2012-05-16 15:10:00,126.48,126.48,126.32,126.35,32200.0,95.9432,95.9432,95.8218,95.8446,32200.0
2012-05-16 15:15:00,126.33,126.43,126.28,126.37,45800.0,95.8294,95.9052,95.7915,95.8597,45800.0
2012-05-16 15:20:00,126.36,126.38,126.28,126.34,38000.0,95.8521,95.8673,95.7915,95.837,38000.0
2012-05-16 15:25:00,126.36,126.41,126.29,126.29,50200.0,95.8521,95.8901,95.799,95.799,50200.0
2012-05-16 15:30:00,126.25,126.42,126.25,126.42,37200.0,95.7687,95.8977,95.7687,95.8977,37200.0
2012-05-16 15:35:00,126.42,126.54,126.39,126.39,75500.0,95.8977,95.9887,95.8749,95.8749,75500.0
2012-05-16 15:40:00,126.39,126.39,126.26,126.29,56300.0,95.8749,95.8749,95.7763,95.799,56300.0
2012-05-16 15:45:00,126.29,126.39,126.25,126.26,53500.0,95.799,95.8749,95.7687,95.7763,53500.0
2012-05-16 15:50:00,126.26,126.29,126.14,126.23,454000.0,95.7763,95.799,95.6853,95.7535,454000.0
2012-05-16 15:55:00,126.23,126.34,126.13,126.18,472800.0,95.7535,95.837,95.6777,95.7156,472800.0
2012-05-17 09:30:00,126.21,126.25,126.08,126.12,97300.0,95.7384,95.7687,95.6397,95.6701,97300.0
2012-05-17 09:35:00,126.11,126.11,125.8,125.82,105800.0,95.6625,95.6625,95.4273,95.4425,105800.0
2012-05-17 09:40:00,125.83,125.98,125.73,125.88,195600.0,95.4501,95.5639,95.3742,95.488,195600.0
2012-05-17 09:45:00,125.92,125.92,125.77,125.81,105700.0,95.5184,95.5184,95.4046,95.4349,105700.0
2012-05-17 09:50:00,125.8,125.9,125.7,125.74,95700.0,95.4273,95.5032,95.3515,95.3818,95700.0
2012-05-17 09:55:00,125.76,125.94,125.75,125.93,84000.0,95.397,95.5335,95.3894,95.526,84000.0
2012-05-17 10:00:00,125.91,125.91,125.33,125.63,686300.0,95.5108,95.5108,95.0708,95.2984,686300.0
2012-05-17 10:05:00,125.64,125.84,125.59,125.83,129900.0,95.306,95.4577,95.268,95.4501,129900.0
2012-05-17 10:10:00,125.83,125.89,125.73,125.86,92400.0,95.4501,95.4956,95.3742,95.4729,92400.0
2012-05-17 10:15:00,125.85,126.06,125.85,125.92,181300.0,95.4653,95.6246,95.4653,95.5184,181300.0
2012-05-17 10:20:00,125.92,126.01,125.83,125.87,87500.0,95.5184,95.5866,95.4501,95.4804,87500.0
2012-05-17 10:25:00,125.88,125.93,125.62,125.84,102000.0,95.488,95.526,95.2908,95.4577,102000.0
2012-05-17 10:30:00,125.82,125.83,125.62,125.74,105500.0,95.4425,95.4501,95.2908,95.3818,105500.0
2012-05-17 10:35:00,125.74,125.95,125.66,125.92,88200.0,95.3818,95.5411,95.3211,95.5184,88200.0
2012-05-17 10:40:00,125.91,125.99,125.78,125.8,90800.0,95.5108,95.5715,95.4122,95.4273,90800.0
2012-05-17 10:45:00,125.81,125.89,125.64,125.68,109100.0,95.4349,95.4956,95.306,95.3363,109100.0
2012-05-17 10:50:00,125.67,125.89,125.57,125.84,155100.0,95.3287,95.4956,95.2529,95.4577,155100.0
2012-05-17 10:55:00,125.86,125.86,125.69,125.8,68000.0,95.4729,95.4729,95.3439,95.4273,68000.0
2012-05-17 11:00:00,125.81,125.89,125.69,125.83,124800.0,95.4349,95.4956,95.3439,95.4501,124800.0
2012-05-17 11:05:00,125.81,125.99,125.78,125.89,92300.0,95.4349,95.5715,95.4122,95.4956,92300.0
2012-05-17 11:10:00,125.89,125.9,125.73,125.8,107500.0,95.4956,95.5032,95.3742,95.4273,107500.0
2012-05-17 11:15:00,125.79,125.84,125.71,125.8,80500.0,95.4198,95.4577,95.3591,95.4273,80500.0
2012-05-17 11:20:00,125.78,125.78,125.6,125.69,98100.0,95.4122,95.4122,95.2756,95.3439,98100.0
2012-05-17 11:25:00,125.68,125.73,125.61,125.65,108400.0,95.3363,95.3742,95.2832,95.3136,108400.0
2012-05-17 11:30:00,125.66,125.66,125.5,125.54,96300.0,95.3211,95.3211,95.1998,95.2301,96300.0
2012-05-17 11:35:00,125.54,125.55,125.4,125.48,176500.0,95.2301,95.2377,95.1239,95.1846,176500.0
2012-05-17 11:40:00,125.47,125.6,125.44,125.58,106300.0,95.177,95.2756,95.1543,95.2605,106300.0
2012-05-17 11:45:00,125.58,125.67,125.57,125.6,146700.0,95.2605,95.3287,95.2529,95.2756,146700.0
2012-05-17 11:50:00,125.58,125.6,125.46,125.53,71100.0,95.2605,95.2756,95.1694,95.2225,71100.0
2012-05-17 11:55:00,125.56,125.66,125.49,125.6,101400.0,95.2453,95.3211,95.1922,95.2756,101400.0
2012-05-17 12:00:00,125.61,125.61,125.33,125.36,151600.0,95.2832,95.2832,95.0708,95.0936,151600.0
2012-05-17 12:05:00,125.34,125.35,125.14,125.25,338600.0,95.0784,95.086,94.9267,95.0101,338600.0
2012-05-17 12:10:00,125.26,125.26,125.09,125.2,101700.0,95.0177,95.0177,94.8888,94.9722,101700.0
2012-05-17 12:15:00,125.2,125.34,125.18,125.34,126100.0,94.9722,95.0784,94.957,95.0784,126100.0
2012-05-17 12:20:00,125.35,125.53,125.31,125.48,157200.0,95.086,95.2225,95.0556,95.1846,157200.0
2012-05-17 12:25:00,125.48,125.53,125.38,125.38,79600.0,95.1846,95.2225,95.1087,95.1087,79600.0
2012-05-17 12:30:00,125.39,125.39,125.23,125.25,84700.0,95.1163,95.1163,94.995,95.0101,84700.0
2012-05-17 12:35:00,125.26,125.38,125.25,125.38,42900.0,95.0177,95.1087,95.0101,95.1087,42900.0
2012-05-17 12:40:00,125.41,125.5,125.39,125.4,74100.0,95.1315,95.1998,95.1163,95.1239,74100.0
2012-05-17 12:45:00,125.41,125.45,125.36,125.42,31400.0,95.1315,95.1618,95.0936,95.1391,31400.0
2012-05-17 12:50:00,125.42,125.43,125.32,125.34,26800.0,95.1391,95.1467,95.0632,95.0784,26800.0
2012-05-17 12:55:00,125.37,125.43,125.34,125.35,19900.0,95.1012,95.1467,95.0784,95.086,19900.0
2012-05-17 13:00:00,125.37,125.54,125.37,125.54,37800.0,95.1012,95.2301,95.1012,95.2301,37800.0
2012-05-17 13:05:00,125.52,125.68,125.52,125.63,155000.0,95.2149,95.3363,95.2149,95.2984,155000.0
2012-05-17 13:10:00,125.64,125.68,125.56,125.57,125700.0,95.306,95.3363,95.2453,95.2529,125700.0
2012-05-17 13:15:00,125.57,125.66,125.51,125.66,46300.0,95.2529,95.3211,95.2074,95.3211,46300.0
2012-05-17 13:20:00,125.66,125.68,125.62,125.68,30100.0,95.3211,95.3363,95.2908,95.3363,30100.0
2012-05-17 13:25:00,125.68,125.69,125.54,125.56,27500.0,95.3363,95.3439,95.2301,95.2453,27500.0
2012-05-17 13:30:00,125.55,125.57,125.4,125.44,90100.0,95.2377,95.2529,95.1239,95.1543,90100.0
2012-05-17 13:35:00,125.42,125.52,125.41,125.44,46900.0,95.1391,95.2149,95.1315,95.1543,46900.0
2012-05-17 13:40:00,125.45,125.48,125.3,125.34,66900.0,95.1618,95.1846,95.0481,95.0784,66900.0
2012-05-17 13:45:00,125.33,125.37,125.26,125.27,64400.0,95.0708,95.1012,95.0177,95.0253,64400.0
2012-05-17 13:50:00,125.25,125.41,125.25,125.41,29400.0,95.0101,95.1315,95.0101,95.1315,29400.0
2012-05-17 13:55:00,125.41,125.47,125.38,125.45,39700.0,95.1315,95.177,95.1087,95.1618,39700.0
2012-05-17 14:00:00,125.41,125.41,125.28,125.38,55700.0,95.1315,95.1315,95.0329,95.1087,55700.0
2012-05-17 14:05:00,125.37,125.4,125.29,125.3,39900.0,95.1012,95.1239,95.0405,95.0481,39900.0
2012-05-17 14:10:00,125.33,125.36,125.23,125.24,56500.0,95.0708,95.0936,94.995,95.0025,56500.0
2012-05-17 14:15:00,125.23,125.3,125.23,125.27,56700.0,94.995,95.0481,94.995,95.0253,56700.0
2012-05-17 14:20:00,125.26,125.46,125.26,125.39,76000.0,95.0177,95.1694,95.0177,95.1163,76000.0
2012-05-17 14:25:00,125.37,125.4,125.25,125.32,63100.0,95.1012,95.1239,95.0101,95.0632,63100.0
2012-05-17 14:30:00,125.33,125.37,125.23,125.25,29600.0,95.0708,95.1012,94.995,95.0101,29600.0
2012-05-17 14:35:00,125.25,125.25,125.14,125.18,60400.0,95.0101,95.0101,94.9267,94.957,60400.0
2012-05-17 14:40:00,125.17,125.28,125.16,125.28,56800.0,94.9494,95.0329,94.9419,95.0329,56800.0
2012-05-17 14:45:00,125.27,125.28,125.15,125.2,28100.0,95.0253,95.0329,94.9343,94.9722,28100.0
2012-05-17 14:50:00,125.17,125.23,125.15,125.18,30800.0,94.9494,94.995,94.9343,94.957,30800.0
2012-05-17 14:55:00,125.19,125.27,125.15,125.25,57600.0,94.9646,95.0253,94.9343,95.0101,57600.0
2012-05-17 15:00:00,125.24,125.37,125.22,125.33,60100.0,95.0025,95.1012,94.9874,95.0708,60100.0
2012-05-17 15:05:00,125.31,125.34,125.03,125.08,102400.0,95.0556,95.0784,94.8432,94.8812,102400.0
2012-05-17 15:10:00,125.07,125.26,125.05,125.25,94400.0,94.8736,95.0177,94.8584,95.0101,94400.0
2012-05-17 15:15:00,125.23,125.25,125.13,125.2,45500.0,94.995,95.0101,94.9191,94.9722,45500.0
2012-05-17 15:20:00,125.19,125.24,125.1,125.1,50600.0,94.9646,95.0025,94.8963,94.8963,50600.0
2012-05-17 15:25:00,125.12,125.17,125.06,125.13,78300.0,94.9115,94.9494,94.866,94.9191,78300.0
2012-05-17 15:30:00,125.14,125.14,124.96,125.02,268200.0,94.9267,94.9267,94.7901,94.8357,268200.0
2012-05-17 15:35:00,125.01,125.01,124.78,124.8,349600.0,94.8281,94.8281,94.6536,94.6688,349600.0
2012-05-17 15:40:00,124.82,124.82,124.67,124.69,375000.0,94.684,94.684,94.5702,94.5853,375000.0
2012-05-17 15:45:00,124.67,124.8,124.65,124.79,202600.0,94.5702,94.6688,94.555,94.6612,202600.0
2012-05-17 15:50:00,124.79,124.84,124.72,124.8,240500.0,94.6612,94.6991,94.6081,94.6688,240500.0
2012-05-17 15:55:00,124.82,124.83,124.55,124.57,445100.0,94.684,94.6915,94.4791,94.4943,445100.0
2012-05-18 09:30:00,124.54,124.61,124.37,124.37,219400.0,94.7975,94.8508,94.6681,94.6681,219400.0
2012-05-18 09:35:00,124.35,124.37,124.18,124.18,84700.0,94.6529,94.6681,94.5235,94.5235,84700.0
2012-05-18 09:40:00,124.2,124.24,124.1,124.24,131800.0,94.5387,94.5692,94.4626,94.5692,131800.0
2012-05-18 09:45:00,124.22,124.36,124.22,124.28,253800.0,94.554,94.6605,94.554,94.5996,253800.0
2012-05-18 09:50:00,124.3,124.37,124.15,124.34,360000.0,94.6149,94.6681,94.5007,94.6453,360000.0
2012-05-18 09:55:00,124.34,124.35,124.17,124.19,202100.0,94.6453,94.6529,94.5159,94.5311,202100.0
2012-05-18 10:00:00,124.18,124.25,124.07,124.21,327500.0,94.5235,94.5768,94.4398,94.5463,327500.0
2012-05-18 10:05:00,124.22,124.28,124.13,124.19,57000.0,94.554,94.5996,94.4854,94.5311,57000.0
2012-05-18 10:10:00,124.17,124.37,124.14,124.37,83100.0,94.5159,94.6681,94.4931,94.6681,83100.0
2012-05-18 10:15:00,124.38,124.39,124.13,124.17,103200.0,94.6757,94.6834,94.4854,94.5159,103200.0
2012-05-18 10:20:00,124.15,124.32,124.15,124.26,76200.0,94.5007,94.6301,94.5007,94.5844,76200.0
2012-05-18 10:25:00,124.27,124.4,124.27,124.32,79600.0,94.592,94.691,94.592,94.6301,79600.0
2012-05-18 10:30:00,124.31,124.4,124.18,124.35,249500.0,94.6225,94.691,94.5235,94.6529,249500.0
2012-05-18 10:35:00,124.33,124.4,124.2,124.4,312100.0,94.6377,94.691,94.5387,94.691,312100.0
2012-05-18 10:40:00,124.4,124.44,124.31,124.41,85200.0,94.691,94.7214,94.6225,94.6986,85200.0
2012-05-18 10:45:00,124.41,124.5,124.37,124.47,178800.0,94.6986,94.7671,94.6681,94.7443,178800.0
2012-05-18 10:50:00,124.46,124.65,124.42,124.63,283800.0,94.7366,94.8813,94.7062,94.866,283800.0
2012-05-18 10:55:00,124.63,124.63,124.41,124.45,124600.0,94.866,94.866,94.6986,94.729,124600.0
2012-05-18 11:00:00,124.46,124.53,124.34,124.41,106500.0,94.7366,94.7899,94.6453,94.6986,106500.0
2012-05-18 11:05:00,124.4,124.42,124.24,124.26,98000.0,94.691,94.7062,94.5692,94.5844,98000.0
2012-05-18 11:10:00,124.28,124.4,124.25,124.29,64600.0,94.5996,94.691,94.5768,94.6072,64600.0
2012-05-18 11:15:00,124.31,124.32,124.18,124.27,28900.0,94.6225,94.6301,94.5235,94.592,28900.0
2012-05-18 11:20:00,124.27,124.27,124.14,124.16,60600.0,94.592,94.592,94.4931,94.5083,60600.0
2012-05-18 11:25:00,124.17,124.31,124.1,124.13,121200.0,94.5159,94.6225,94.4626,94.4854,121200.0
2012-05-18 11:30:00,124.13,124.22,123.83,123.98,201000.0,94.4854,94.554,94.2571,94.3713,201000.0
2012-05-18 11:35:00,123.97,123.98,123.68,123.83,271000.0,94.3637,94.3713,94.1429,94.2571,271000.0
2012-05-18 11:40:00,123.83,124.03,123.81,124.03,150100.0,94.2571,94.4093,94.2419,94.4093,150100.0
2012-05-18 11:45:00,124.0,124.0,123.72,123.75,160700.0,94.3865,94.3865,94.1734,94.1962,160700.0
2012-05-18 11:50:00,123.76,123.76,123.58,123.68,235800.0,94.2038,94.2038,94.0668,94.1429,235800.0
2012-05-18 11:55:00,123.68,123.83,123.59,123.77,191600.0,94.1429,94.2571,94.0744,94.2114,191600.0
2012-05-18 12:00:00,123.78,124.02,123.78,123.97,141600.0,94.219,94.4017,94.219,94.3637,141600.0
2012-05-18 12:05:00,123.95,124.05,123.91,124.02,86600.0,94.3484,94.4246,94.318,94.4017,86600.0
2012-05-18 12:10:00,124.04,124.1,124.0,124.1,46200.0,94.4169,94.4626,94.3865,94.4626,46200.0
2012-05-18 12:15:00,124.07,124.07,123.84,123.98,76400.0,94.4398,94.4398,94.2647,94.3713,76400.0
2012-05-18 12:20:00,123.98,123.99,123.89,123.99,40800.0,94.3713,94.3789,94.3028,94.3789,40800.0
2012-05-18 12:25:00,123.98,124.1,123.98,124.06,61500.0,94.3713,94.4626,94.3713,94.4322,61500.0
2012-05-18 12:30:00,124.08,124.13,124.01,124.01,64100.0,94.4474,94.4854,94.3941,94.3941,64100.0
2012-05-18 12:35:00,124.01,124.11,123.97,124.11,61500.0,94.3941,94.4702,94.3637,94.4702,61500.0
2012-05-18 12:40:00,124.11,124.25,124.1,124.12,102900.0,94.4702,94.5768,94.4626,94.4778,102900.0
2012-05-18 12:45:00,124.11,124.19,124.07,124.17,43800.0,94.4702,94.5311,94.4398,94.5159,43800.0
2012-05-18 12:50:00,124.18,124.24,124.08,124.09,48000.0,94.5235,94.5692,94.4474,94.455,48000.0
2012-05-18 12:55:00,124.07,124.13,124.05,124.09,63800.0,94.4398,94.4854,94.4246,94.455,63800.0
2012-05-18 13:00:00,124.08,124.09,123.99,123.99,44200.0,94.4474,94.455,94.3789,94.3789,44200.0
2012-05-18 13:05:00,124.0,124.02,123.93,123.99,52900.0,94.3865,94.4017,94.3332,94.3789,52900.0
2012-05-18 13:10:00,124.0,124.1,124.0,124.01,34000.0,94.3865,94.4626,94.3865,94.3941,34000.0
2012-05-18 13:15:00,124.0,124.2,124.0,124.1,57300.0,94.3865,94.5387,94.3865,94.4626,57300.0
2012-05-18 13:20:00,124.14,124.14,123.99,123.99,20300.0,94.4931,94.4931,94.3789,94.3789,20300.0
2012-05-18 13:25:00,123.99,124.04,123.98,124.03,40800.0,94.3789,94.4169,94.3713,94.4093,40800.0
2012-05-18 13:30:00,124.04,124.04,123.97,123.99,27700.0,94.4169,94.4169,94.3637,94.3789,27700.0
2012-05-18 13:35:00,123.99,124.05,123.85,123.87,99000.0,94.3789,94.4246,94.2723,94.2875,99000.0
2012-05-18 13:40:00,123.88,123.94,123.87,123.87,50400.0,94.2952,94.3408,94.2875,94.2875,50400.0
2012-05-18 13:45:00,123.86,123.88,123.8,123.88,46500.0,94.2799,94.2952,94.2343,94.2952,46500.0
2012-05-18 13:50:00,123.88,123.91,123.7,123.79,96500.0,94.2952,94.318,94.1581,94.2266,96500.0
2012-05-18 13:55:00,123.79,123.82,123.68,123.68,37200.0,94.2266,94.2495,94.1429,94.1429,37200.0
2012-05-18 14:00:00,123.68,123.7,123.65,123.68,37100.0,94.1429,94.1581,94.1201,94.1429,37100.0
2012-05-18 14:05:00,123.69,123.74,123.55,123.6,113900.0,94.1505,94.1886,94.044,94.082,113900.0
2012-05-18 14:10:00,123.6,123.74,123.56,123.73,45300.0,94.082,94.1886,94.0516,94.181,45300.0
2012-05-18 14:15:00,123.75,123.78,123.58,123.58,42200.0,94.1962,94.219,94.0668,94.0668,42200.0
2012-05-18 14:20:00,123.58,123.65,123.52,123.53,119500.0,94.0668,94.1201,94.0211,94.0287,119500.0
2012-05-18 14:25:00,123.53,123.67,123.5,123.66,47400.0,94.0287,94.1353,94.0059,94.1277,47400.0
2012-05-18 14:30:00,123.66,123.68,123.41,123.51,144100.0,94.1277,94.1429,93.9374,94.0135,144100.0
2012-05-18 14:35:00,123.5,123.61,123.5,123.51,58700.0,94.0059,94.0896,94.0059,94.0135,58700.0
2012-05-18 14:40:00,123.5,123.52,123.33,123.37,148000.0,94.0059,94.0211,93.8765,93.907,148000.0
2012-05-18 14:45:00,123.37,123.52,123.37,123.5,118700.0,93.907,94.0211,93.907,94.0059,118700.0
2012-05-18 14:50:00,123.5,123.66,123.5,123.57,77800.0,94.0059,94.1277,94.0059,94.0592,77800.0
2012-05-18 14:55:00,123.57,123.57,123.46,123.5,71500.0,94.0592,94.0592,93.9755,94.0059,71500.0
2012-05-18 15:00:00,123.48,123.6,123.38,123.55,130600.0,93.9907,94.082,93.9146,94.044,130600.0
2012-05-18 15:05:00,123.56,123.72,123.55,123.71,312500.0,94.0516,94.1734,94.044,94.1658,312500.0
2012-05-18 15:10:00,123.74,123.88,123.7,123.77,231300.0,94.1886,94.2952,94.1581,94.2114,231300.0
2012-05-18 15:15:00,123.76,123.82,123.72,123.75,92100.0,94.2038,94.2495,94.1734,94.1962,92100.0
2012-05-18 15:20:00,123.73,123.73,123.46,123.48,171000.0,94.181,94.181,93.9755,93.9907,171000.0
2012-05-18 15:25:00,123.47,123.59,123.45,123.48,102100.0,93.9831,94.0744,93.9678,93.9907,102100.0
2012-05-18 15:30:00,123.47,123.52,123.3,123.33,170700.0,93.9831,94.0211,93.8537,93.8765,170700.0
2012-05-18 15:35:00,123.33,123.41,123.27,123.35,261800.0,93.8765,93.9374,93.8308,93.8917,261800.0
2012-05-18 15:40:00,123.36,123.36,123.15,123.19,495700.0,93.8993,93.8993,93.7395,93.7699,495700.0
2012-05-18 15:45:00,123.18,123.38,123.16,123.23,229200.0,93.7623,93.9146,93.7471,93.8004,229200.0
2012-05-18 15:50:00,123.23,123.23,123.09,123.14,189500.0,93.8004,93.8004,93.6938,93.7319,189500.0
2012-05-18 15:55:00,123.14,123.44,123.13,123.36,450400.0,93.7319,93.9602,93.7243,93.8993,450400.0
2012-05-21 09:30:00,123.69,123.84,123.66,123.73,139600.0,94.1505,94.2647,94.1277,94.181,139600.0
2012-05-21 09:35:00,123.72,123.84,123.44,123.79,187700.0,94.1734,94.2647,93.9602,94.2266,187700.0
2012-05-21 09:40:00,123.8,123.96,123.72,123.95,147100.0,94.2343,94.356,94.1734,94.3484,147100.0
2012-05-21 09:45:00,123.95,123.95,123.79,123.81,50800.0,94.3484,94.3484,94.2266,94.2419,50800.0
2012-05-21 09:50:00,123.82,123.83,123.49,123.51,110600.0,94.2495,94.2571,93.9983,94.0135,110600.0
2012-05-21 09:55:00,123.53,123.89,123.51,123.86,91400.0,94.0287,94.3028,94.0135,94.2799,91400.0
2012-05-21 10:00:00,123.83,123.95,123.74,123.93,127900.0,94.2571,94.3484,94.1886,94.3332,127900.0
2012-05-21 10:05:00,123.93,123.95,123.78,123.93,96600.0,94.3332,94.3484,94.219,94.3332,96600.0
2012-05-21 10:10:00,123.93,123.94,123.78,123.9,95900.0,94.3332,94.3408,94.219,94.3104,95900.0
2012-05-21 10:15:00,123.92,124.15,123.88,124.09,233000.0,94.3256,94.5007,94.2952,94.455,233000.0
2012-05-21 10:20:00,124.07,124.1,123.96,123.96,55300.0,94.4398,94.4626,94.356,94.356,55300.0
2012-05-21 10:25:00,123.95,124.21,123.95,124.16,98400.0,94.3484,94.5463,94.3484,94.5083,98400.0
2012-05-21 10:30:00,124.16,124.33,124.16,124.3,99000.0,94.5083,94.6377,94.5083,94.6149,99000.0
2012-05-21 10:35:00,124.3,124.35,124.19,124.24,96600.0,94.6149,94.6529,94.5311,94.5692,96600.0
2012-05-21 10:40:00,124.23,124.32,124.2,124.24,62800.0,94.5616,94.6301,94.5387,94.5692,62800.0
2012-05-21 10:45:00,124.25,124.37,124.23,124.31,107300.0,94.5768,94.6681,94.5616,94.6225,107300.0
2012-05-21 10:50:00,124.32,124.5,124.31,124.49,176300.0,94.6301,94.7671,94.6225,94.7595,176300.0
2012-05-21 10:55:00,124.49,124.53,124.41,124.43,160700.0,94.7595,94.7899,94.6986,94.7138,160700.0
2012-05-21 11:00:00,124.41,124.45,124.34,124.34,48100.0,94.6986,94.729,94.6453,94.6453,48100.0
2012-05-21 11:05:00,124.34,124.41,124.29,124.29,64800.0,94.6453,94.6986,94.6072,94.6072,64800.0
2012-05-21 11:10:00,124.29,124.36,124.22,124.31,81100.0,94.6072,94.6605,94.554,94.6225,81100.0
2012-05-21 11:15:00,124.32,124.37,124.26,124.3,61300.0,94.6301,94.6681,94.5844,94.6149,61300.0
2012-05-21 11:20:00,124.33,124.33,124.23,124.24,48200.0,94.6377,94.6377,94.5616,94.5692,48200.0
2012-05-21 11:25:00,124.25,124.27,124.17,124.24,72300.0,94.5768,94.592,94.5159,94.5692,72300.0
2012-05-21 11:30:00,124.27,124.27,124.16,124.17,92200.0,94.592,94.592,94.5083,94.5159,92200.0
2012-05-21 11:35:00,124.18,124.3,124.14,124.2,41600.0,94.5235,94.6149,94.4931,94.5387,41600.0
2012-05-21 11:40:00,124.18,124.21,124.15,124.21,111000.0,94.5235,94.5463,94.5007,94.5463,111000.0
2012-05-21 11:45:00,124.22,124.27,124.22,124.25,18200.0,94.554,94.592,94.554,94.5768,18200.0
2012-05-21 11:50:00,124.26,124.33,124.25,124.25,15600.0,94.5844,94.6377,94.5768,94.5768,15600.0
2012-05-21 11:55:00,124.27,124.28,124.18,124.19,17400.0,94.592,94.5996,94.5235,94.5311,17400.0
2012-05-21 12:00:00,124.19,124.33,124.15,124.32,51500.0,94.5311,94.6377,94.5007,94.6301,51500.0
2012-05-21 12:05:00,124.31,124.36,124.24,124.26,37800.0,94.6225,94.6605,94.5692,94.5844,37800.0
2012-05-21 12:10:00,124.28,124.36,124.28,124.33,20600.0,94.5996,94.6605,94.5996,94.6377,20600.0
2012-05-21 12:15:00,124.32,124.42,124.32,124.4,54400.0,94.6301,94.7062,94.6301,94.691,54400.0
2012-05-21 12:20:00,124.41,124.48,124.4,124.43,49200.0,94.6986,94.7519,94.691,94.7138,49200.0
2012-05-21 12:25:00,124.42,124.54,124.41,124.5,64800.0,94.7062,94.7975,94.6986,94.7671,64800.0
2012-05-21 12:30:00,124.51,124.51,124.4,124.44,61600.0,94.7747,94.7747,94.691,94.7214,61600.0
2012-05-21 12:35:00,124.43,124.51,124.43,124.47,86400.0,94.7138,94.7747,94.7138,94.7443,86400.0
2012-05-21 12:40:00,124.47,124.47,124.36,124.38,36100.0,94.7443,94.7443,94.6605,94.6757,36100.0
2012-05-21 12:45:00,124.38,124.38,124.32,124.34,23200.0,94.6757,94.6757,94.6301,94.6453,23200.0
2012-05-21 12:50:00,124.33,124.34,124.27,124.32,32100.0,94.6377,94.6453,94.592,94.6301,32100.0
2012-05-21 12:55:00,124.3,124.31,124.23,124.3,25900.0,94.6149,94.6225,94.5616,94.6149,25900.0
2012-05-21 13:00:00,124.3,124.38,124.29,124.34,22200.0,94.6149,94.6757,94.6072,94.6453,22200.0
2012-05-21 13:05:00,124.34,124.4,124.29,124.36,100100.0,94.6453,94.691,94.6072,94.6605,100100.0
2012-05-21 13:10:00,124.36,124.43,124.26,124.26,27000.0,94.6605,94.7138,94.5844,94.5844,27000.0
2012-05-21 13:15:00,124.3,124.34,124.26,124.32,17400.0,94.6149,94.6453,94.5844,94.6301,17400.0
2012-05-21 13:20:00,124.32,124.4,124.32,124.39,13800.0,94.6301,94.691,94.6301,94.6834,13800.0
2012-05-21 13:25:00,124.38,124.39,124.33,124.35,18300.0,94.6757,94.6834,94.6377,94.6529,18300.0
2012-05-21 13:30:00,124.37,124.42,124.35,124.36,19400.0,94.6681,94.7062,94.6529,94.6605,19400.0
2012-05-21 13:35:00,124.32,124.4,124.32,124.37,20200.0,94.6301,94.691,94.6301,94.6681,20200.0
2012-05-21 13:40:00,124.34,124.42,124.33,124.4,48000.0,94.6453,94.7062,94.6377,94.691,48000.0
2012-05-21 13:45:00,124.39,124.49,124.38,124.43,77200.0,94.6834,94.7595,94.6757,94.7138,77200.0
2012-05-21 13:50:00,124.44,124.44,124.35,124.39,35000.0,94.7214,94.7214,94.6529,94.6834,35000.0
2012-05-21 13:55:00,124.43,124.43,124.36,124.39,40000.0,94.7138,94.7138,94.6605,94.6834,40000.0
2012-05-21 14:00:00,124.4,124.43,124.24,124.24,19500.0,94.691,94.7138,94.5692,94.5692,19500.0
2012-05-21 14:05:00,124.23,124.32,124.21,124.29,23400.0,94.5616,94.6301,94.5463,94.6072,23400.0
2012-05-21 14:10:00,124.29,124.3,124.23,124.3,11100.0,94.6072,94.6149,94.5616,94.6149,11100.0
2012-05-21 14:15:00,124.29,124.37,124.24,124.37,24800.0,94.6072,94.6681,94.5692,94.6681,24800.0
2012-05-21 14:20:00,124.37,124.5,124.35,124.38,66400.0,94.6681,94.7671,94.6529,94.6757,66400.0
2012-05-21 14:25:00,124.38,124.38,124.3,124.31,26600.0,94.6757,94.6757,94.6149,94.6225,26600.0
2012-05-21 14:30:00,124.3,124.34,124.3,124.34,11900.0,94.6149,94.6453,94.6149,94.6453,11900.0
2012-05-21 14:35:00,124.34,124.37,124.29,124.31,27900.0,94.6453,94.6681,94.6072,94.6225,27900.0
2012-05-21 14:40:00,124.31,124.38,124.31,124.35,18100.0,94.6225,94.6757,94.6225,94.6529,18100.0
2012-05-21 14:45:00,124.34,124.37,124.3,124.37,13100.0,94.6453,94.6681,94.6149,94.6681,13100.0
2012-05-21 14:50:00,124.35,124.45,124.35,124.44,27900.0,94.6529,94.729,94.6529,94.7214,27900.0
2012-05-21 14:55:00,124.45,124.57,124.44,124.48,91900.0,94.729,94.8204,94.7214,94.7519,91900.0
2012-05-21 15:00:00,124.48,124.57,124.48,124.54,62700.0,94.7519,94.8204,94.7519,94.7975,62700.0
2012-05-21 15:05:00,124.54,124.57,124.53,124.54,69900.0,94.7975,94.8204,94.7899,94.7975,69900.0
2012-05-21 15:10:00,124.53,124.56,124.49,124.52,32000.0,94.7899,94.8128,94.7595,94.7823,32000.0
2012-05-21 15:15:00,124.53,124.6,124.52,124.6,61700.0,94.7899,94.8432,94.7823,94.8432,61700.0
2012-05-21 15:20:00,124.6,124.72,124.6,124.68,81100.0,94.8432,94.9345,94.8432,94.9041,81100.0
2012-05-21 15:25:00,124.67,124.71,124.62,124.62,37700.0,94.8965,94.9269,94.8584,94.8584,37700.0
2012-05-21 15:30:00,124.63,124.65,124.56,124.64,61700.0,94.866,94.8813,94.8128,94.8737,61700.0
2012-05-21 15:35:00,124.64,124.66,124.55,124.62,50100.0,94.8737,94.8889,94.8051,94.8584,50100.0
2012-05-21 15:40:00,124.63,124.65,124.59,124.64,60100.0,94.866,94.8813,94.8356,94.8737,60100.0
2012-05-21 15:45:00,124.63,124.73,124.6,124.72,119600.0,94.866,94.9422,94.8432,94.9345,119600.0
2012-05-21 15:50:00,124.73,124.78,124.69,124.75,252400.0,94.9422,94.9802,94.9117,94.9574,252400.0
2012-05-21 15:55:00,124.75,124.81,124.73,124.78,181600.0,94.9574,95.0031,94.9422,94.9802,181600.0
2012-05-22 09:30:00,124.89,124.91,124.79,124.8,237500.0,95.0639,95.0792,94.9878,94.9954,237500.0
2012-05-22 09:35:00,124.8,124.82,124.55,124.57,164600.0,94.9954,95.0107,94.8051,94.8204,164600.0
2012-05-22 09:40:00,124.57,124.85,124.55,124.81,96900.0,94.8204,95.0335,94.8051,95.0031,96900.0
2012-05-22 09:45:00,124.81,124.82,124.69,124.76,93100.0,95.0031,95.0107,94.9117,94.965,93100.0
2012-05-22 09:50:00,124.76,124.92,124.76,124.87,108100.0,94.965,95.0868,94.965,95.0487,108100.0
2012-05-22 09:55:00,124.87,124.87,124.61,124.69,120600.0,95.0487,95.0487,94.8508,94.9117,120600.0
2012-05-22 10:00:00,124.7,125.01,124.66,124.99,105800.0,94.9193,95.1553,94.8889,95.1401,105800.0
2012-05-22 10:05:00,125.01,125.19,124.98,125.18,136300.0,95.1553,95.2923,95.1325,95.2847,136300.0
2012-05-22 10:10:00,125.18,125.25,125.17,125.19,134000.0,95.2847,95.338,95.2771,95.2923,134000.0
2012-05-22 10:15:00,125.19,125.29,125.18,125.27,113800.0,95.2923,95.3684,95.2847,95.3532,113800.0
2012-05-22 10:20:00,125.24,125.31,125.16,125.16,59800.0,95.3304,95.3836,95.2695,95.2695,59800.0
2012-05-22 10:25:00,125.17,125.27,125.15,125.24,70700.0,95.2771,95.3532,95.2619,95.3304,70700.0
2012-05-22 10:30:00,125.25,125.34,125.25,125.28,119500.0,95.338,95.4065,95.338,95.3608,119500.0
2012-05-22 10:35:00,125.27,125.31,125.19,125.26,87600.0,95.3532,95.3836,95.2923,95.3456,87600.0
2012-05-22 10:40:00,125.28,125.39,125.25,125.28,95600.0,95.3608,95.4445,95.338,95.3608,95600.0
2012-05-22 10:45:00,125.29,125.41,125.26,125.36,120600.0,95.3684,95.4598,95.3456,95.4217,120600.0
2012-05-22 10:50:00,125.36,125.36,125.23,125.27,88300.0,95.4217,95.4217,95.3227,95.3532,88300.0
2012-05-22 10:55:00,125.26,125.44,125.23,125.41,106400.0,95.3456,95.4826,95.3227,95.4598,106400.0
2012-05-22 11:00:00,125.4,125.48,125.37,125.38,116100.0,95.4521,95.513,95.4293,95.4369,116100.0
2012-05-22 11:05:00,125.39,125.43,125.33,125.38,176200.0,95.4445,95.475,95.3989,95.4369,176200.0
2012-05-22 11:10:00,125.36,125.45,125.32,125.33,117100.0,95.4217,95.4902,95.3913,95.3989,117100.0
2012-05-22 11:15:00,125.33,125.44,125.33,125.43,132700.0,95.3989,95.4826,95.3989,95.475,132700.0
2012-05-22 11:20:00,125.44,125.48,125.41,125.46,41000.0,95.4826,95.513,95.4598,95.4978,41000.0
2012-05-22 11:25:00,125.45,125.48,125.41,125.42,75000.0,95.4902,95.513,95.4598,95.4674,75000.0
2012-05-22 11:30:00,125.42,125.46,125.37,125.44,36400.0,95.4674,95.4978,95.4293,95.4826,36400.0
2012-05-22 11:35:00,125.44,125.45,125.31,125.34,71100.0,95.4826,95.4902,95.3836,95.4065,71100.0
2012-05-22 11:40:00,125.34,125.39,125.26,125.29,46700.0,95.4065,95.4445,95.3456,95.3684,46700.0
2012-05-22 11:45:00,125.29,125.32,125.23,125.31,71000.0,95.3684,95.3913,95.3227,95.3836,71000.0
2012-05-22 11:50:00,125.33,125.34,125.28,125.32,27700.0,95.3989,95.4065,95.3608,95.3913,27700.0
2012-05-22 11:55:00,125.33,125.34,125.19,125.22,54500.0,95.3989,95.4065,95.2923,95.3151,54500.0
2012-05-22 12:00:00,125.22,125.26,125.07,125.1,77200.0,95.3151,95.3456,95.201,95.2238,77200.0
2012-05-22 12:05:00,125.12,125.12,124.9,124.93,82600.0,95.239,95.239,95.0716,95.0944,82600.0
2012-05-22 12:10:00,124.91,125.04,124.86,125.03,67300.0,95.0792,95.1781,95.0411,95.1705,67300.0
2012-05-22 12:15:00,125.03,125.07,124.95,125.06,120500.0,95.1705,95.201,95.1096,95.1933,120500.0
2012-05-22 12:20:00,125.08,125.18,125.05,125.18,75200.0,95.2086,95.2847,95.1857,95.2847,75200.0
2012-05-22 12:25:00,125.14,125.16,125.1,125.14,19200.0,95.2542,95.2695,95.2238,95.2542,19200.0
2012-05-22 12:30:00,125.15,125.19,125.09,125.12,16900.0,95.2619,95.2923,95.2162,95.239,16900.0
2012-05-22 12:35:00,125.13,125.15,125.08,125.14,43300.0,95.2466,95.2619,95.2086,95.2542,43300.0
2012-05-22 12:40:00,125.17,125.21,125.16,125.16,17600.0,95.2771,95.3075,95.2695,95.2695,17600.0
2012-05-22 12:45:00,125.13,125.29,125.13,125.27,24300.0,95.2466,95.3684,95.2466,95.3532,24300.0
2012-05-22 12:50:00,125.27,125.27,125.2,125.21,12700.0,95.3532,95.3532,95.2999,95.3075,12700.0
2012-05-22 12:55:00,125.23,125.23,125.21,125.23,8500.0,95.3227,95.3227,95.3075,95.3227,8500.0
2012-05-22 13:00:00,125.24,125.36,125.24,125.33,55300.0,95.3304,95.4217,95.3304,95.3989,55300.0
2012-05-22 13:05:00,125.33,125.38,125.32,125.37,22800.0,95.3989,95.4369,95.3913,95.4293,22800.0
2012-05-22 13:10:00,125.38,125.39,125.34,125.34,20900.0,95.4369,95.4445,95.4065,95.4065,20900.0
2012-05-22 13:15:00,125.35,125.35,125.14,125.2,91300.0,95.4141,95.4141,95.2542,95.2999,91300.0
2012-05-22 13:20:00,125.2,125.29,125.15,125.28,32800.0,95.2999,95.3684,95.2619,95.3608,32800.0
2012-05-22 13:25:00,125.28,125.29,125.18,125.18,8200.0,95.3608,95.3684,95.2847,95.2847,8200.0
2012-05-22 13:30:00,125.14,125.26,125.08,125.25,33000.0,95.2542,95.3456,95.2086,95.338,33000.0
2012-05-22 13:35:00,125.25,125.26,125.14,125.17,26600.0,95.338,95.3456,95.2542,95.2771,26600.0
2012-05-22 13:40:00,125.16,125.16,125.03,125.08,45600.0,95.2695,95.2695,95.1705,95.2086,45600.0
2012-05-22 13:45:00,125.06,125.11,124.98,125.11,61200.0,95.1933,95.2314,95.1325,95.2314,61200.0
2012-05-22 13:50:00,125.1,125.14,125.06,125.11,9000.0,95.2238,95.2542,95.1933,95.2314,9000.0
2012-05-22 13:55:00,125.15,125.18,125.11,125.15,31400.0,95.2619,95.2847,95.2314,95.2619,31400.0
2012-05-22 14:00:00,125.16,125.34,125.15,125.28,59100.0,95.2695,95.4065,95.2619,95.3608,59100.0
2012-05-22 14:05:00,125.28,125.38,125.26,125.35,36000.0,95.3608,95.4369,95.3456,95.4141,36000.0
2012-05-22 14:10:00,125.35,125.36,125.17,125.23,50100.0,95.4141,95.4217,95.2771,95.3227,50100.0
2012-05-22 14:15:00,125.23,125.27,125.17,125.22,30700.0,95.3227,95.3532,95.2771,95.3151,30700.0
2012-05-22 14:20:00,125.24,125.42,125.24,125.41,44700.0,95.3304,95.4674,95.3304,95.4598,44700.0
2012-05-22 14:25:00,125.41,125.45,125.32,125.32,49200.0,95.4598,95.4902,95.3913,95.3913,49200.0
2012-05-22 14:30:00,125.31,125.39,125.09,125.15,75800.0,95.3836,95.4445,95.2162,95.2619,75800.0
2012-05-22 14:35:00,125.16,125.21,125.11,125.18,16500.0,95.2695,95.3075,95.2314,95.2847,16500.0
2012-05-22 14:40:00,125.18,125.26,125.13,125.24,129300.0,95.2847,95.3456,95.2466,95.3304,129300.0
2012-05-22 14:45:00,125.22,125.25,125.1,125.24,70000.0,95.3151,95.338,95.2238,95.3304,70000.0
2012-05-22 14:50:00,125.27,125.36,125.22,125.22,40400.0,95.3532,95.4217,95.3151,95.3151,40400.0
2012-05-22 14:55:00,125.22,125.3,125.2,125.22,44700.0,95.3151,95.376,95.2999,95.3151,44700.0
2012-05-22 15:00:00,125.23,125.27,125.14,125.19,58700.0,95.3227,95.3532,95.2542,95.2923,58700.0
2012-05-22 15:05:00,125.24,125.25,125.16,125.18,29600.0,95.3304,95.338,95.2695,95.2847,29600.0
2012-05-22 15:10:00,125.17,125.17,125.06,125.07,66600.0,95.2771,95.2771,95.1933,95.201,66600.0
2012-05-22 15:15:00,125.06,125.14,124.93,124.93,43200.0,95.1933,95.2542,95.0944,95.0944,43200.0
2012-05-22 15:20:00,124.92,124.94,124.81,124.86,83300.0,95.0868,95.102,95.0031,95.0411,83300.0
2012-05-22 15:25:00,124.86,124.93,124.72,124.72,75300.0,95.0411,95.0944,94.9345,94.9345,75300.0
2012-05-22 15:30:00,124.71,124.72,124.49,124.5,238100.0,94.9269,94.9345,94.7595,94.7671,238100.0
2012-05-22 15:35:00,124.48,124.62,124.42,124.46,164900.0,94.7519,94.8584,94.7062,94.7366,164900.0
2012-05-22 15:40:00,124.47,124.58,124.33,124.37,279500.0,94.7443,94.828,94.6377,94.6681,279500.0
2012-05-22 15:45:00,124.38,124.52,124.19,124.22,249300.0,94.6757,94.7823,94.5311,94.554,249300.0
2012-05-22 15:50:00,124.21,124.57,124.21,124.54,294600.0,94.5463,94.8204,94.5463,94.7975,294600.0
2012-05-22 15:55:00,124.52,124.79,124.41,124.78,274200.0,94.7823,94.9878,94.6986,94.9802,274200.0
2012-05-23 09:30:00,123.96,124.14,123.86,124.0,137700.0,94.356,94.4931,94.2799,94.3865,137700.0
2012-05-23 09:35:00,124.05,124.07,123.89,123.95,92300.0,94.4246,94.4398,94.3028,94.3484,92300.0
2012-05-23 09:40:00,123.94,123.95,123.78,123.81,186000.0,94.3408,94.3484,94.219,94.2419,186000.0
2012-05-23 09:45:00,123.83,124.0,123.75,123.75,101900.0,94.2571,94.3865,94.1962,94.1962,101900.0
2012-05-23 09:50:00,123.74,123.96,123.71,123.94,86700.0,94.1886,94.356,94.1658,94.3408,86700.0
2012-05-23 09:55:00,123.94,124.14,123.92,123.99,122200.0,94.3408,94.4931,94.3256,94.3789,122200.0
2012-05-23 10:00:00,124.01,124.21,123.8,123.8,246500.0,94.3941,94.5463,94.2343,94.2343,246500.0
2012-05-23 10:05:00,123.78,123.95,123.78,123.84,87700.0,94.219,94.3484,94.219,94.2647,87700.0
2012-05-23 10:10:00,123.85,123.88,123.64,123.75,126000.0,94.2723,94.2952,94.1125,94.1962,126000.0
2012-05-23 10:15:00,123.76,123.82,123.53,123.64,167300.0,94.2038,94.2495,94.0287,94.1125,167300.0
2012-05-23 10:20:00,123.56,123.61,123.37,123.45,206100.0,94.0516,94.0896,93.907,93.9678,206100.0
2012-05-23 10:25:00,123.45,123.46,123.27,123.39,208600.0,93.9678,93.9755,93.8308,93.9222,208600.0
2012-05-23 10:30:00,123.4,123.43,123.25,123.29,126400.0,93.9298,93.9526,93.8156,93.8461,126400.0
2012-05-23 10:35:00,123.3,123.4,123.13,123.15,185800.0,93.8537,93.9298,93.7243,93.7395,185800.0
2012-05-23 10:40:00,123.15,123.3,123.12,123.24,126300.0,93.7395,93.8537,93.7167,93.808,126300.0
2012-05-23 10:45:00,123.24,123.25,122.97,123.06,199100.0,93.808,93.8156,93.6025,93.671,199100.0
2012-05-23 10:50:00,123.07,123.22,123.05,123.21,108900.0,93.6786,93.7928,93.6634,93.7852,108900.0
2012-05-23 10:55:00,123.21,123.28,123.12,123.16,104700.0,93.7852,93.8384,93.7167,93.7471,104700.0
2012-05-23 11:00:00,123.14,123.14,123.04,123.09,74300.0,93.7319,93.7319,93.6558,93.6938,74300.0
2012-05-23 11:05:00,123.09,123.32,123.08,123.28,141100.0,93.6938,93.8689,93.6862,93.8384,141100.0
2012-05-23 11:10:00,123.27,123.34,123.14,123.27,89500.0,93.8308,93.8841,93.7319,93.8308,89500.0
2012-05-23 11:15:00,123.28,123.4,123.25,123.29,51100.0,93.8384,93.9298,93.8156,93.8461,51100.0
2012-05-23 11:20:00,123.26,123.34,123.24,123.3,89500.0,93.8232,93.8841,93.808,93.8537,89500.0
2012-05-23 11:25:00,123.29,123.31,123.15,123.19,49000.0,93.8461,93.8613,93.7395,93.7699,49000.0
2012-05-23 11:30:00,123.18,123.36,123.18,123.18,62200.0,93.7623,93.8993,93.7623,93.7623,62200.0
2012-05-23 11:35:00,123.15,123.17,122.97,123.07,87000.0,93.7395,93.7547,93.6025,93.6786,87000.0
2012-05-23 11:40:00,123.07,123.27,123.07,123.21,102500.0,93.6786,93.8308,93.6786,93.7852,102500.0
2012-05-23 11:45:00,123.2,123.2,123.02,123.09,121500.0,93.7776,93.7776,93.6405,93.6938,121500.0
2012-05-23 11:50:00,123.08,123.17,123.05,123.1,36900.0,93.6862,93.7547,93.6634,93.7014,36900.0
2012-05-23 11:55:00,123.11,123.14,123.02,123.08,29600.0,93.709,93.7319,93.6405,93.6862,29600.0
2012-05-23 12:00:00,123.08,123.1,122.85,122.92,105500.0,93.6862,93.7014,93.5111,93.5644,105500.0
2012-05-23 12:05:00,122.91,122.98,122.86,122.96,39200.0,93.5568,93.6101,93.5187,93.5949,39200.0
2012-05-23 12:10:00,122.96,123.0,122.9,122.99,36000.0,93.5949,93.6253,93.5492,93.6177,36000.0
2012-05-23 12:15:00,122.97,123.12,122.95,123.08,31400.0,93.6025,93.7167,93.5873,93.6862,31400.0
2012-05-23 12:20:00,123.09,123.12,122.9,122.93,66600.0,93.6938,93.7167,93.5492,93.572,66600.0
2012-05-23 12:25:00,122.96,122.98,122.82,122.89,124400.0,93.5949,93.6101,93.4883,93.5416,124400.0
2012-05-23 12:30:00,122.89,122.97,122.86,122.97,27900.0,93.5416,93.6025,93.5187,93.6025,27900.0
2012-05-23 12:35:00,122.96,123.04,122.94,123.04,45000.0,93.5949,93.6558,93.5796,93.6558,45000.0
2012-05-23 12:40:00,123.04,123.13,123.01,123.11,30600.0,93.6558,93.7243,93.6329,93.709,30600.0
2012-05-23 12:45:00,123.1,123.22,123.08,123.18,87700.0,93.7014,93.7928,93.6862,93.7623,87700.0
2012-05-23 12:50:00,123.19,123.19,123.13,123.13,34600.0,93.7699,93.7699,93.7243,93.7243,34600.0
2012-05-23 12:55:00,123.13,123.15,123.01,123.05,68000.0,93.7243,93.7395,93.6329,93.6634,68000.0
2012-05-23 13:00:00,123.08,123.2,123.08,123.14,84100.0,93.6862,93.7776,93.6862,93.7319,84100.0
2012-05-23 13:05:00,123.15,123.15,123.06,123.1,36400.0,93.7395,93.7395,93.671,93.7014,36400.0
2012-05-23 13:10:00,123.1,123.28,123.07,123.24,60200.0,93.7014,93.8384,93.6786,93.808,60200.0
2012-05-23 13:15:00,123.22,123.26,123.15,123.15,90800.0,93.7928,93.8232,93.7395,93.7395,90800.0
2012-05-23 13:20:00,123.16,123.37,123.16,123.27,92200.0,93.7471,93.907,93.7471,93.8308,92200.0
2012-05-23 13:25:00,123.28,123.4,123.28,123.4,48700.0,93.8384,93.9298,93.8384,93.9298,48700.0
2012-05-23 13:30:00,123.4,123.48,123.32,123.35,66700.0,93.9298,93.9907,93.8689,93.8917,66700.0
2012-05-23 13:35:00,123.34,123.47,123.33,123.42,35500.0,93.8841,93.9831,93.8765,93.945,35500.0
2012-05-23 13:40:00,123.45,123.51,123.38,123.42,48200.0,93.9678,94.0135,93.9146,93.945,48200.0
2012-05-23 13:45:00,123.44,123.59,123.43,123.54,142300.0,93.9602,94.0744,93.9526,94.0364,142300.0
2012-05-23 13:50:00,123.54,123.56,123.4,123.44,43300.0,94.0364,94.0516,93.9298,93.9602,43300.0
2012-05-23 13:55:00,123.44,123.58,123.37,123.55,92700.0,93.9602,94.0668,93.907,94.044,92700.0
2012-05-23 14:00:00,123.55,123.56,123.37,123.37,80700.0,94.044,94.0516,93.907,93.907,80700.0
2012-05-23 14:05:00,123.37,123.53,123.36,123.52,46400.0,93.907,94.0287,93.8993,94.0211,46400.0
2012-05-23 14:10:00,123.5,123.5,123.33,123.33,49500.0,94.0059,94.0059,93.8765,93.8765,49500.0
2012-05-23 14:15:00,123.32,123.39,123.18,123.24,79100.0,93.8689,93.9222,93.7623,93.808,79100.0
2012-05-23 14:20:00,123.24,123.29,123.14,123.15,74400.0,93.808,93.8461,93.7319,93.7395,74400.0
2012-05-23 14:25:00,123.15,123.21,123.11,123.11,51300.0,93.7395,93.7852,93.709,93.709,51300.0
2012-05-23 14:30:00,123.11,123.3,123.07,123.3,78700.0,93.709,93.8537,93.6786,93.8537,78700.0
2012-05-23 14:35:00,123.29,123.44,123.29,123.41,57700.0,93.8461,93.9602,93.8461,93.9374,57700.0
2012-05-23 14:40:00,123.41,123.73,123.35,123.6,108700.0,93.9374,94.181,93.8917,94.082,108700.0
2012-05-23 14:45:00,123.6,123.65,123.52,123.59,90400.0,94.082,94.1201,94.0211,94.0744,90400.0
2012-05-23 14:50:00,123.59,123.82,123.59,123.73,121700.0,94.0744,94.2495,94.0744,94.181,121700.0
2012-05-23 14:55:00,123.73,123.87,123.68,123.83,176000.0,94.181,94.2875,94.1429,94.2571,176000.0
2012-05-23 15:00:00,123.85,123.91,123.72,123.82,127200.0,94.2723,94.318,94.1734,94.2495,127200.0
2012-05-23 15:05:00,123.8,124.0,123.7,123.99,67400.0,94.2343,94.3865,94.1581,94.3789,67400.0
2012-05-23 15:10:00,123.99,124.09,123.9,123.98,214100.0,94.3789,94.455,94.3104,94.3713,214100.0
2012-05-23 15:15:00,124.0,124.07,123.85,124.07,64400.0,94.3865,94.4398,94.2723,94.4398,64400.0
2012-05-23 15:20:00,124.08,124.21,124.03,124.07,134200.0,94.4474,94.5463,94.4093,94.4398,134200.0
2012-05-23 15:25:00,124.1,124.29,124.1,124.14,112500.0,94.4626,94.6072,94.4626,94.4931,112500.0
2012-05-23 15:30:00,124.14,124.45,124.14,124.37,237200.0,94.4931,94.729,94.4931,94.6681,237200.0
2012-05-23 15:35:00,124.38,124.59,124.37,124.57,174000.0,94.6757,94.8356,94.6681,94.8204,174000.0
2012-05-23 15:40:00,124.51,124.8,124.51,124.73,176000.0,94.7747,94.9954,94.7747,94.9422,176000.0
2012-05-23 15:45:00,124.73,124.73,124.57,124.61,150100.0,94.9422,94.9422,94.8204,94.8508,150100.0
2012-05-23 15:50:00,124.61,124.69,124.36,124.4,127500.0,94.8508,94.9117,94.6605,94.691,127500.0
2012-05-23 15:55:00,124.4,124.69,124.37,124.67,369800.0,94.691,94.9117,94.6681,94.8965,369800.0
2012-05-24 09:30:00,124.92,125.0,124.66,124.66,124500.0,95.0868,95.1477,94.8889,94.8889,124500.0
2012-05-24 09:35:00,124.66,124.74,124.49,124.53,84200.0,94.8889,94.9498,94.7595,94.7899,84200.0
2012-05-24 09:40:00,124.51,124.75,124.51,124.72,84100.0,94.7747,94.9574,94.7747,94.9345,84100.0
2012-05-24 09:45:00,124.73,124.73,124.47,124.49,91400.0,94.9422,94.9422,94.7443,94.7595,91400.0
2012-05-24 09:50:00,124.48,124.54,124.34,124.38,71800.0,94.7519,94.7975,94.6453,94.6757,71800.0
2012-05-24 09:55:00,124.39,124.55,124.31,124.53,115700.0,94.6834,94.8051,94.6225,94.7899,115700.0
2012-05-24 10:00:00,124.52,124.63,124.35,124.59,97900.0,94.7823,94.866,94.6529,94.8356,97900.0
2012-05-24 10:05:00,124.59,124.74,124.59,124.65,98700.0,94.8356,94.9498,94.8356,94.8813,98700.0
2012-05-24 10:10:00,124.65,124.73,124.57,124.58,62400.0,94.8813,94.9422,94.8204,94.828,62400.0
2012-05-24 10:15:00,124.59,124.76,124.5,124.66,72900.0,94.8356,94.965,94.7671,94.8889,72900.0
2012-05-24 10:20:00,124.65,124.74,124.56,124.66,49000.0,94.8813,94.9498,94.8128,94.8889,49000.0
2012-05-24 10:25:00,124.62,124.87,124.56,124.83,101100.0,94.8584,95.0487,94.8128,95.0183,101100.0
2012-05-24 10:30:00,124.82,125.08,124.74,125.02,145100.0,95.0107,95.2086,94.9498,95.1629,145100.0
2012-05-24 10:35:00,125.02,125.13,124.98,125.03,195600.0,95.1629,95.2466,95.1325,95.1705,195600.0
2012-05-24 10:40:00,125.03,125.13,125.0,125.0,55700.0,95.1705,95.2466,95.1477,95.1477,55700.0
2012-05-24 10:45:00,125.01,125.05,124.91,124.91,85200.0,95.1553,95.1857,95.0792,95.0792,85200.0
2012-05-24 10:50:00,124.93,125.02,124.84,124.88,43000.0,95.0944,95.1629,95.0259,95.0563,43000.0
2012-05-24 10:55:00,124.87,124.95,124.8,124.86,56500.0,95.0487,95.1096,94.9954,95.0411,56500.0
2012-05-24 11:00:00,124.86,124.92,124.78,124.84,88800.0,95.0411,95.0868,94.9802,95.0259,88800.0
2012-05-24 11:05:00,124.84,125.02,124.84,124.87,85000.0,95.0259,95.1629,95.0259,95.0487,85000.0
2012-05-24 11:10:00,124.87,125.06,124.87,125.01,85300.0,95.0487,95.1933,95.0487,95.1553,85300.0
2012-05-24 11:15:00,125.0,125.16,125.0,125.08,100300.0,95.1477,95.2695,95.1477,95.2086,100300.0
2012-05-24 11:20:00,125.07,125.11,124.98,125.01,57800.0,95.201,95.2314,95.1325,95.1553,57800.0
2012-05-24 11:25:00,125.0,125.01,124.92,124.96,64900.0,95.1477,95.1553,95.0868,95.1172,64900.0
2012-05-24 11:30:00,124.95,124.96,124.68,124.73,108900.0,95.1096,95.1172,94.9041,94.9422,108900.0
2012-05-24 11:35:00,124.74,124.77,124.68,124.76,60900.0,94.9498,94.9726,94.9041,94.965,60900.0
2012-05-24 11:40:00,124.77,124.8,124.65,124.66,68700.0,94.9726,94.9954,94.8813,94.8889,68700.0
2012-05-24 11:45:00,124.65,124.69,124.61,124.67,25400.0,94.8813,94.9117,94.8508,94.8965,25400.0
2012-05-24 11:50:00,124.68,124.76,124.66,124.74,30900.0,94.9041,94.965,94.8889,94.9498,30900.0
2012-05-24 11:55:00,124.73,124.73,124.6,124.68,68200.0,94.9422,94.9422,94.8432,94.9041,68200.0
2012-05-24 12:00:00,124.67,124.71,124.3,124.36,240600.0,94.8965,94.9269,94.6149,94.6605,240600.0
2012-05-24 12:05:00,124.36,124.4,124.32,124.4,63300.0,94.6605,94.691,94.6301,94.691,63300.0
2012-05-24 12:10:00,124.4,124.52,124.28,124.32,78000.0,94.691,94.7823,94.5996,94.6301,78000.0
2012-05-24 12:15:00,124.29,124.39,124.24,124.31,140700.0,94.6072,94.6834,94.5692,94.6225,140700.0
2012-05-24 12:20:00,124.3,124.41,124.3,124.39,59200.0,94.6149,94.6986,94.6149,94.6834,59200.0
2012-05-24 12:25:00,124.39,124.43,124.33,124.35,44400.0,94.6834,94.7138,94.6377,94.6529,44400.0
2012-05-24 12:30:00,124.33,124.45,124.29,124.39,28800.0,94.6377,94.729,94.6072,94.6834,28800.0
2012-05-24 12:35:00,124.44,124.5,124.42,124.48,23700.0,94.7214,94.7671,94.7062,94.7519,23700.0
2012-05-24 12:40:00,124.47,124.51,124.41,124.5,24600.0,94.7443,94.7747,94.6986,94.7671,24600.0
2012-05-24 12:45:00,124.5,124.56,124.49,124.55,54800.0,94.7671,94.8128,94.7595,94.8051,54800.0
2012-05-24 12:50:00,124.55,124.56,124.36,124.37,42200.0,94.8051,94.8128,94.6605,94.6681,42200.0
2012-05-24 12:55:00,124.36,124.46,124.34,124.46,42400.0,94.6605,94.7366,94.6453,94.7366,42400.0
2012-05-24 13:00:00,124.47,124.64,124.43,124.62,59100.0,94.7443,94.8737,94.7138,94.8584,59100.0
2012-05-24 13:05:00,124.6,124.64,124.57,124.6,29800.0,94.8432,94.8737,94.8204,94.8432,29800.0
2012-05-24 13:10:00,124.6,124.62,124.5,124.56,42700.0,94.8432,94.8584,94.7671,94.8128,42700.0
2012-05-24 13:15:00,124.57,124.64,124.51,124.51,73300.0,94.8204,94.8737,94.7747,94.7747,73300.0
2012-05-24 13:20:00,124.52,124.57,124.47,124.52,68300.0,94.7823,94.8204,94.7443,94.7823,68300.0
2012-05-24 13:25:00,124.54,124.58,124.33,124.36,89700.0,94.7975,94.828,94.6377,94.6605,89700.0
2012-05-24 13:30:00,124.33,124.36,124.25,124.35,97700.0,94.6377,94.6605,94.5768,94.6529,97700.0
2012-05-24 13:35:00,124.34,124.37,124.25,124.34,87600.0,94.6453,94.6681,94.5768,94.6453,87600.0
2012-05-24 13:40:00,124.35,124.41,124.31,124.39,25200.0,94.6529,94.6986,94.6225,94.6834,25200.0
2012-05-24 13:45:00,124.38,124.42,124.2,124.24,71200.0,94.6757,94.7062,94.5387,94.5692,71200.0
2012-05-24 13:50:00,124.24,124.26,124.14,124.16,52200.0,94.5692,94.5844,94.4931,94.5083,52200.0
2012-05-24 13:55:00,124.15,124.16,123.98,123.99,108500.0,94.5007,94.5083,94.3713,94.3789,108500.0
2012-05-24 14:00:00,123.98,124.23,123.96,124.19,105600.0,94.3713,94.5616,94.356,94.5311,105600.0
2012-05-24 14:05:00,124.18,124.24,124.15,124.23,82500.0,94.5235,94.5692,94.5007,94.5616,82500.0
2012-05-24 14:10:00,124.24,124.24,124.03,124.08,166700.0,94.5692,94.5692,94.4093,94.4474,166700.0
2012-05-24 14:15:00,124.09,124.2,124.08,124.2,64500.0,94.455,94.5387,94.4474,94.5387,64500.0
2012-05-24 14:20:00,124.18,124.28,124.13,124.27,58100.0,94.5235,94.5996,94.4854,94.592,58100.0
2012-05-24 14:25:00,124.26,124.3,124.18,124.28,40300.0,94.5844,94.6149,94.5235,94.5996,40300.0
2012-05-24 14:30:00,124.29,124.42,124.24,124.41,29600.0,94.6072,94.7062,94.5692,94.6986,29600.0
2012-05-24 14:35:00,124.41,124.46,124.3,124.3,107500.0,94.6986,94.7366,94.6149,94.6149,107500.0
2012-05-24 14:40:00,124.28,124.28,124.13,124.16,78600.0,94.5996,94.5996,94.4854,94.5083,78600.0
2012-05-24 14:45:00,124.17,124.29,124.11,124.28,38500.0,94.5159,94.6072,94.4702,94.5996,38500.0
2012-05-24 14:50:00,124.28,124.33,124.22,124.3,42900.0,94.5996,94.6377,94.554,94.6149,42900.0
2012-05-24 14:55:00,124.32,124.38,124.23,124.23,30900.0,94.6301,94.6757,94.5616,94.5616,30900.0
2012-05-24 15:00:00,124.23,124.46,124.23,124.4,65200.0,94.5616,94.7366,94.5616,94.691,65200.0
2012-05-24 15:05:00,124.36,124.39,124.3,124.33,58000.0,94.6605,94.6834,94.6149,94.6377,58000.0
2012-05-24 15:10:00,124.34,124.36,124.2,124.26,47000.0,94.6453,94.6605,94.5387,94.5844,47000.0
2012-05-24 15:15:00,124.26,124.37,124.22,124.35,39200.0,94.5844,94.6681,94.554,94.6529,39200.0
2012-05-24 15:20:00,124.37,124.44,124.28,124.44,104100.0,94.6681,94.7214,94.5996,94.7214,104100.0
2012-05-24 15:25:00,124.44,124.84,124.42,124.77,299000.0,94.7214,95.0259,94.7062,94.9726,299000.0
2012-05-24 15:30:00,124.78,124.96,124.67,124.67,132800.0,94.9802,95.1172,94.8965,94.8965,132800.0
2012-05-24 15:35:00,124.68,124.79,124.66,124.75,63800.0,94.9041,94.9878,94.8889,94.9574,63800.0
2012-05-24 15:40:00,124.75,124.86,124.71,124.76,75200.0,94.9574,95.0411,94.9269,94.965,75200.0
2012-05-24 15:45:00,124.76,124.89,124.76,124.85,134000.0,94.965,95.0639,94.965,95.0335,134000.0
2012-05-24 15:50:00,124.85,125.08,124.82,125.07,140100.0,95.0335,95.2086,95.0107,95.201,140100.0
2012-05-24 15:55:00,125.06,125.11,124.94,125.1,202800.0,95.1933,95.2314,95.102,95.2238,202800.0
2012-05-25 09:30:00,124.93,124.97,124.7,124.79,167200.0,95.0944,95.1248,94.9193,94.9878,167200.0
2012-05-25 09:35:00,124.81,125.02,124.76,124.93,52400.0,95.0031,95.1629,94.965,95.0944,52400.0
2012-05-25 09:40:00,124.97,124.97,124.68,124.7,48300.0,95.1248,95.1248,94.9041,94.9193,48300.0
2012-05-25 09:45:00,124.73,124.94,124.73,124.93,66800.0,94.9422,95.102,94.9422,95.0944,66800.0
2012-05-25 09:50:00,124.91,124.94,124.8,124.91,56100.0,95.0792,95.102,94.9954,95.0792,56100.0
2012-05-25 09:55:00,124.93,125.07,124.9,124.95,121600.0,95.0944,95.201,95.0716,95.1096,121600.0
2012-05-25 10:00:00,124.95,124.97,124.83,124.87,87500.0,95.1096,95.1248,95.0183,95.0487,87500.0
2012-05-25 10:05:00,124.84,124.85,124.73,124.73,89900.0,95.0259,95.0335,94.9422,94.9422,89900.0
2012-05-25 10:10:00,124.76,124.76,124.6,124.69,181400.0,94.965,94.965,94.8432,94.9117,181400.0
2012-05-25 10:15:00,124.65,124.83,124.63,124.78,117300.0,94.8813,95.0183,94.866,94.9802,117300.0
2012-05-25 10:20:00,124.8,124.88,124.75,124.84,61900.0,94.9954,95.0563,94.9574,95.0259,61900.0
2012-05-25 10:25:00,124.84,124.88,124.71,124.87,44900.0,95.0259,95.0563,94.9269,95.0487,44900.0
2012-05-25 10:30:00,124.85,125.04,124.85,125.01,80100.0,95.0335,95.1781,95.0335,95.1553,80100.0
2012-05-25 10:35:00,125.04,125.1,125.01,125.02,47100.0,95.1781,95.2238,95.1553,95.1629,47100.0
2012-05-25 10:40:00,125.05,125.06,124.78,124.85,61400.0,95.1857,95.1933,94.9802,95.0335,61400.0
2012-05-25 10:45:00,124.84,124.85,124.72,124.81,43000.0,95.0259,95.0335,94.9345,95.0031,43000.0
2012-05-25 10:50:00,124.81,124.84,124.72,124.78,61400.0,95.0031,95.0259,94.9345,94.9802,61400.0
2012-05-25 10:55:00,124.77,124.82,124.7,124.7,55100.0,94.9726,95.0107,94.9193,94.9193,55100.0
2012-05-25 11:00:00,124.73,124.9,124.73,124.86,69800.0,94.9422,95.0716,94.9422,95.0411,69800.0
2012-05-25 11:05:00,124.84,124.97,124.84,124.94,45600.0,95.0259,95.1248,95.0259,95.102,45600.0
2012-05-25 11:10:00,124.94,124.97,124.86,124.93,23600.0,95.102,95.1248,95.0411,95.0944,23600.0
2012-05-25 11:15:00,124.91,124.97,124.81,124.86,40400.0,95.0792,95.1248,95.0031,95.0411,40400.0
2012-05-25 11:20:00,124.86,125.0,124.82,124.96,37800.0,95.0411,95.1477,95.0107,95.1172,37800.0
2012-05-25 11:25:00,124.97,124.99,124.92,124.93,47600.0,95.1248,95.1401,95.0868,95.0944,47600.0
2012-05-25 11:30:00,124.92,124.93,124.75,124.83,241000.0,95.0868,95.0944,94.9574,95.0183,241000.0
2012-05-25 11:35:00,124.84,124.84,124.71,124.75,75300.0,95.0259,95.0259,94.9269,94.9574,75300.0
2012-05-25 11:40:00,124.74,124.81,124.73,124.74,21200.0,94.9498,95.0031,94.9422,94.9498,21200.0
2012-05-25 11:45:00,124.75,124.83,124.73,124.82,47100.0,94.9574,95.0183,94.9422,95.0107,47100.0
2012-05-25 11:50:00,124.83,124.93,124.79,124.89,76600.0,95.0183,95.0944,94.9878,95.0639,76600.0
2012-05-25 11:55:00,124.88,124.9,124.83,124.86,24600.0,95.0563,95.0716,95.0183,95.0411,24600.0
2012-05-25 12:00:00,124.85,124.87,124.7,124.71,43800.0,95.0335,95.0487,94.9193,94.9269,43800.0
2012-05-25 12:05:00,124.69,124.76,124.69,124.76,41700.0,94.9117,94.965,94.9117,94.965,41700.0
2012-05-25 12:10:00,124.77,124.78,124.73,124.73,29200.0,94.9726,94.9802,94.9422,94.9422,29200.0
2012-05-25 12:15:00,124.73,124.73,124.67,124.69,35200.0,94.9422,94.9422,94.8965,94.9117,35200.0
2012-05-25 12:20:00,124.7,124.71,124.63,124.65,42300.0,94.9193,94.9269,94.866,94.8813,42300.0
2012-05-25 12:25:00,124.66,124.69,124.55,124.61,137900.0,94.8889,94.9117,94.8051,94.8508,137900.0
2012-05-25 12:30:00,124.6,124.66,124.59,124.61,30200.0,94.8432,94.8889,94.8356,94.8508,30200.0
2012-05-25 12:35:00,124.63,124.69,124.62,124.67,15800.0,94.866,94.9117,94.8584,94.8965,15800.0
2012-05-25 12:40:00,124.67,124.68,124.64,124.66,42300.0,94.8965,94.9041,94.8737,94.8889,42300.0
2012-05-25 12:45:00,124.68,124.7,124.64,124.65,35900.0,94.9041,94.9193,94.8737,94.8813,35900.0
2012-05-25 12:50:00,124.63,124.73,124.6,124.69,34000.0,94.866,94.9422,94.8432,94.9117,34000.0
2012-05-25 12:55:00,124.7,124.7,124.63,124.65,15900.0,94.9193,94.9193,94.866,94.8813,15900.0
2012-05-25 13:00:00,124.64,124.64,124.58,124.61,24600.0,94.8737,94.8737,94.828,94.8508,24600.0
2012-05-25 13:05:00,124.59,124.62,124.58,124.62,11300.0,94.8356,94.8584,94.828,94.8584,11300.0
2012-05-25 13:10:00,124.61,124.63,124.59,124.62,9500.0,94.8508,94.866,94.8356,94.8584,9500.0
2012-05-25 13:15:00,124.61,124.67,124.58,124.67,26600.0,94.8508,94.8965,94.828,94.8965,26600.0
2012-05-25 13:20:00,124.66,124.72,124.65,124.7,9500.0,94.8889,94.9345,94.8813,94.9193,9500.0
2012-05-25 13:25:00,124.71,124.72,124.65,124.69,32600.0,94.9269,94.9345,94.8813,94.9117,32600.0
2012-05-25 13:30:00,124.7,124.72,124.66,124.66,10200.0,94.9193,94.9345,94.8889,94.8889,10200.0
2012-05-25 13:35:00,124.65,124.7,124.65,124.66,59200.0,94.8813,94.9193,94.8813,94.8889,59200.0
2012-05-25 13:40:00,124.66,124.68,124.61,124.63,32000.0,94.8889,94.9041,94.8508,94.866,32000.0
2012-05-25 13:45:00,124.63,124.65,124.63,124.64,17400.0,94.866,94.8813,94.866,94.8737,17400.0
2012-05-25 13:50:00,124.64,124.64,124.57,124.59,32600.0,94.8737,94.8737,94.8204,94.8356,32600.0
2012-05-25 13:55:00,124.59,124.65,124.59,124.61,30400.0,94.8356,94.8813,94.8356,94.8508,30400.0
2012-05-25 14:00:00,124.62,124.64,124.61,124.61,39400.0,94.8584,94.8737,94.8508,94.8508,39400.0
2012-05-25 14:05:00,124.62,124.64,124.58,124.58,42000.0,94.8584,94.8737,94.828,94.828,42000.0
2012-05-25 14:10:00,124.58,124.62,124.58,124.61,41600.0,94.828,94.8584,94.828,94.8508,41600.0
2012-05-25 14:15:00,124.61,124.61,124.45,124.45,84600.0,94.8508,94.8508,94.729,94.729,84600.0
2012-05-25 14:20:00,124.45,124.46,124.33,124.39,150100.0,94.729,94.7366,94.6377,94.6834,150100.0
2012-05-25 14:25:00,124.37,124.45,124.28,124.39,77100.0,94.6681,94.729,94.5996,94.6834,77100.0
2012-05-25 14:30:00,124.38,124.46,124.37,124.4,82400.0,94.6757,94.7366,94.6681,94.691,82400.0
2012-05-25 14:35:00,124.39,124.41,124.32,124.38,83300.0,94.6834,94.6986,94.6301,94.6757,83300.0
2012-05-25 14:40:00,124.37,124.38,124.26,124.3,85800.0,94.6681,94.6757,94.5844,94.6149,85800.0
2012-05-25 14:45:00,124.31,124.33,124.2,124.26,165400.0,94.6225,94.6377,94.5387,94.5844,165400.0
2012-05-25 14:50:00,124.27,124.33,124.22,124.33,97200.0,94.592,94.6377,94.554,94.6377,97200.0
2012-05-25 14:55:00,124.33,124.35,124.25,124.28,78100.0,94.6377,94.6529,94.5768,94.5996,78100.0
2012-05-25 15:00:00,124.29,124.4,124.25,124.36,91000.0,94.6072,94.691,94.5768,94.6605,91000.0
2012-05-25 15:05:00,124.34,124.37,124.31,124.36,78600.0,94.6453,94.6681,94.6225,94.6605,78600.0
2012-05-25 15:10:00,124.36,124.37,124.19,124.19,152600.0,94.6605,94.6681,94.5311,94.5311,152600.0
2012-05-25 15:15:00,124.2,124.22,124.13,124.14,111000.0,94.5387,94.554,94.4854,94.4931,111000.0
2012-05-25 15:20:00,124.13,124.14,123.97,124.04,284600.0,94.4854,94.4931,94.3637,94.4169,284600.0
2012-05-25 15:25:00,124.04,124.13,124.01,124.11,97000.0,94.4169,94.4854,94.3941,94.4702,97000.0
2012-05-25 15:30:00,124.11,124.3,124.04,124.22,238000.0,94.4702,94.6149,94.4169,94.554,238000.0
2012-05-25 15:35:00,124.23,124.26,124.17,124.23,141100.0,94.5616,94.5844,94.5159,94.5616,141100.0
2012-05-25 15:40:00,124.24,124.33,124.2,124.28,132100.0,94.5692,94.6377,94.5387,94.5996,132100.0
2012-05-25 15:45:00,124.29,124.36,124.21,124.29,213100.0,94.6072,94.6605,94.5463,94.6072,213100.0
2012-05-25 15:50:00,124.3,124.32,124.18,124.2,335000.0,94.6149,94.6301,94.5235,94.5387,335000.0
2012-05-25 15:55:00,124.2,124.3,124.2,124.26,338300.0,94.5387,94.6149,94.5387,94.5844,338300.0
2012-05-29 09:30:00,125.24,125.28,125.06,125.08,154000.0,95.3304,95.3608,95.1933,95.2086,154000.0
2012-05-29 09:35:00,125.1,125.33,125.09,125.23,72300.0,95.2238,95.3989,95.2162,95.3227,72300.0
2012-05-29 09:40:00,125.2,125.43,125.2,125.39,85000.0,95.2999,95.475,95.2999,95.4445,85000.0
2012-05-29 09:45:00,125.44,125.54,125.36,125.41,157300.0,95.4826,95.5587,95.4217,95.4598,157300.0
2012-05-29 09:50:00,125.42,125.52,125.4,125.41,80300.0,95.4674,95.5435,95.4521,95.4598,80300.0
2012-05-29 09:55:00,125.43,125.5,125.35,125.35,165400.0,95.475,95.5283,95.4141,95.4141,165400.0
2012-05-29 10:00:00,125.43,125.47,125.15,125.44,212200.0,95.475,95.5054,95.2619,95.4826,212200.0
2012-05-29 10:05:00,125.49,125.62,125.44,125.51,114500.0,95.5207,95.6196,95.4826,95.5359,114500.0
2012-05-29 10:10:00,125.52,125.7,125.51,125.62,96800.0,95.5435,95.6805,95.5359,95.6196,96800.0
2012-05-29 10:15:00,125.62,125.75,125.58,125.7,92500.0,95.6196,95.7186,95.5892,95.6805,92500.0
2012-05-29 10:20:00,125.7,125.77,125.66,125.7,71300.0,95.6805,95.7338,95.6501,95.6805,71300.0
2012-05-29 10:25:00,125.69,125.79,125.66,125.75,57800.0,95.6729,95.749,95.6501,95.7186,57800.0
2012-05-29 10:30:00,125.76,125.89,125.7,125.86,60900.0,95.7262,95.8251,95.6805,95.8023,60900.0
2012-05-29 10:35:00,125.86,125.9,125.78,125.79,73900.0,95.8023,95.8327,95.7414,95.749,73900.0
2012-05-29 10:40:00,125.79,125.85,125.78,125.83,61100.0,95.749,95.7947,95.7414,95.7795,61100.0
2012-05-29 10:45:00,125.84,125.89,125.82,125.87,64800.0,95.7871,95.8251,95.7718,95.8099,64800.0
2012-05-29 10:50:00,125.89,125.92,125.82,125.83,64200.0,95.8251,95.848,95.7718,95.7795,64200.0
2012-05-29 10:55:00,125.83,125.86,125.8,125.82,51100.0,95.7795,95.8023,95.7566,95.7718,51100.0
2012-05-29 11:00:00,125.83,125.83,125.77,125.82,51400.0,95.7795,95.7795,95.7338,95.7718,51400.0
2012-05-29 11:05:00,125.81,125.87,125.77,125.79,156900.0,95.7642,95.8099,95.7338,95.749,156900.0
2012-05-29 11:10:00,125.78,125.8,125.73,125.78,119100.0,95.7414,95.7566,95.7033,95.7414,119100.0
2012-05-29 11:15:00,125.77,125.79,125.72,125.75,36500.0,95.7338,95.749,95.6957,95.7186,36500.0
2012-05-29 11:20:00,125.77,125.77,125.65,125.7,65700.0,95.7338,95.7338,95.6424,95.6805,65700.0
2012-05-29 11:25:00,125.71,125.76,125.66,125.75,31100.0,95.6881,95.7262,95.6501,95.7186,31100.0
2012-05-29 11:30:00,125.74,125.76,125.59,125.62,77200.0,95.711,95.7262,95.5968,95.6196,77200.0
2012-05-29 11:35:00,125.62,125.63,125.34,125.45,102900.0,95.6196,95.6272,95.4065,95.4902,102900.0
2012-05-29 11:40:00,125.42,125.46,125.28,125.34,155700.0,95.4674,95.4978,95.3608,95.4065,155700.0
2012-05-29 11:45:00,125.35,125.36,125.15,125.23,129600.0,95.4141,95.4217,95.2619,95.3227,129600.0
2012-05-29 11:50:00,125.23,125.33,125.23,125.32,56000.0,95.3227,95.3989,95.3227,95.3913,56000.0
2012-05-29 11:55:00,125.31,125.36,125.24,125.27,162200.0,95.3836,95.4217,95.3304,95.3532,162200.0
2012-05-29 12:00:00,125.24,125.29,125.07,125.09,103100.0,95.3304,95.3684,95.201,95.2162,103100.0
2012-05-29 12:05:00,125.09,125.17,125.05,125.16,74500.0,95.2162,95.2771,95.1857,95.2695,74500.0
2012-05-29 12:10:00,125.14,125.16,125.01,125.03,73700.0,95.2542,95.2695,95.1553,95.1705,73700.0
2012-05-29 12:15:00,125.02,125.13,124.99,125.11,83200.0,95.1629,95.2466,95.1401,95.2314,83200.0
2012-05-29 12:20:00,125.11,125.14,125.07,125.07,94900.0,95.2314,95.2542,95.201,95.201,94900.0
2012-05-29 12:25:00,125.09,125.21,125.05,125.19,59600.0,95.2162,95.3075,95.1857,95.2923,59600.0
2012-05-29 12:30:00,125.19,125.19,125.02,125.06,173200.0,95.2923,95.2923,95.1629,95.1933,173200.0
2012-05-29 12:35:00,125.05,125.12,125.02,125.09,38700.0,95.1857,95.239,95.1629,95.2162,38700.0
2012-05-29 12:40:00,125.06,125.19,125.06,125.16,217100.0,95.1933,95.2923,95.1933,95.2695,217100.0
2012-05-29 12:45:00,125.16,125.23,125.11,125.2,245600.0,95.2695,95.3227,95.2314,95.2999,245600.0
2012-05-29 12:50:00,125.2,125.25,125.15,125.2,70700.0,95.2999,95.338,95.2619,95.2999,70700.0
2012-05-29 12:55:00,125.21,125.22,125.1,125.1,29700.0,95.3075,95.3151,95.2238,95.2238,29700.0
2012-05-29 13:00:00,125.09,125.12,125.03,125.08,48500.0,95.2162,95.239,95.1705,95.2086,48500.0
2012-05-29 13:05:00,125.07,125.09,125.0,125.06,14600.0,95.201,95.2162,95.1477,95.1933,14600.0
2012-05-29 13:10:00,125.06,125.15,125.06,125.11,37700.0,95.1933,95.2619,95.1933,95.2314,37700.0
2012-05-29 13:15:00,125.1,125.12,125.05,125.06,59300.0,95.2238,95.239,95.1857,95.1933,59300.0
2012-05-29 13:20:00,125.06,125.07,124.99,125.05,53000.0,95.1933,95.201,95.1401,95.1857,53000.0
2012-05-29 13:25:00,125.04,125.05,124.92,124.92,38200.0,95.1781,95.1857,95.0868,95.0868,38200.0
2012-05-29 13:30:00,124.93,125.02,124.9,125.0,49300.0,95.0944,95.1629,95.0716,95.1477,49300.0
2012-05-29 13:35:00,125.01,125.05,124.98,124.99,10800.0,95.1553,95.1857,95.1325,95.1401,10800.0
2012-05-29 13:40:00,125.0,125.09,125.0,125.09,16300.0,95.1477,95.2162,95.1477,95.2162,16300.0
2012-05-29 13:45:00,125.08,125.18,125.08,125.11,40300.0,95.2086,95.2847,95.2086,95.2314,40300.0
2012-05-29 13:50:00,125.11,125.12,125.06,125.1,36800.0,95.2314,95.239,95.1933,95.2238,36800.0
2012-05-29 13:55:00,125.11,125.15,125.09,125.15,18700.0,95.2314,95.2619,95.2162,95.2619,18700.0
2012-05-29 14:00:00,125.15,125.15,125.01,125.04,16600.0,95.2619,95.2619,95.1553,95.1781,16600.0
2012-05-29 14:05:00,125.05,125.1,125.01,125.03,31400.0,95.1857,95.2238,95.1553,95.1705,31400.0
2012-05-29 14:10:00,125.02,125.22,125.01,125.19,62600.0,95.1629,95.3151,95.1553,95.2923,62600.0
2012-05-29 14:15:00,125.17,125.24,125.09,125.15,58400.0,95.2771,95.3304,95.2162,95.2619,58400.0
2012-05-29 14:20:00,125.14,125.14,125.02,125.04,12100.0,95.2542,95.2542,95.1629,95.1781,12100.0
2012-05-29 14:25:00,125.03,125.15,125.03,125.12,82900.0,95.1705,95.2619,95.1705,95.239,82900.0
2012-05-29 14:30:00,125.13,125.16,125.07,125.16,42400.0,95.2466,95.2695,95.201,95.2695,42400.0
2012-05-29 14:35:00,125.15,125.18,125.06,125.07,21700.0,95.2619,95.2847,95.1933,95.201,21700.0
2012-05-29 14:40:00,125.08,125.12,125.07,125.11,64400.0,95.2086,95.239,95.201,95.2314,64400.0
2012-05-29 14:45:00,125.1,125.15,125.08,125.13,20100.0,95.2238,95.2619,95.2086,95.2466,20100.0
2012-05-29 14:50:00,125.15,125.26,125.14,125.21,51600.0,95.2619,95.3456,95.2542,95.3075,51600.0
2012-05-29 14:55:00,125.24,125.32,125.23,125.29,34100.0,95.3304,95.3913,95.3227,95.3684,34100.0
2012-05-29 15:00:00,125.3,125.32,125.25,125.28,53200.0,95.376,95.3913,95.338,95.3608,53200.0
2012-05-29 15:05:00,125.3,125.35,125.26,125.32,84600.0,95.376,95.4141,95.3456,95.3913,84600.0
2012-05-29 15:10:00,125.32,125.42,125.32,125.39,71200.0,95.3913,95.4674,95.3913,95.4445,71200.0
2012-05-29 15:15:00,125.38,125.42,125.36,125.37,23800.0,95.4369,95.4674,95.4217,95.4293,23800.0
2012-05-29 15:20:00,125.38,125.38,125.31,125.33,28700.0,95.4369,95.4369,95.3836,95.3989,28700.0
2012-05-29 15:25:00,125.34,125.38,125.32,125.37,39300.0,95.4065,95.4369,95.3913,95.4293,39300.0
2012-05-29 15:30:00,125.38,125.38,125.27,125.36,67400.0,95.4369,95.4369,95.3532,95.4217,67400.0
2012-05-29 15:35:00,125.36,125.48,125.35,125.38,65700.0,95.4217,95.513,95.4141,95.4369,65700.0
2012-05-29 15:40:00,125.39,125.66,125.35,125.65,179600.0,95.4445,95.6501,95.4141,95.6424,179600.0
2012-05-29 15:45:00,125.65,125.75,125.61,125.69,245500.0,95.6424,95.7186,95.612,95.6729,245500.0
2012-05-29 15:50:00,125.69,125.73,125.64,125.73,232800.0,95.6729,95.7033,95.6348,95.7033,232800.0
2012-05-29 15:55:00,125.72,125.72,125.53,125.61,301400.0,95.6957,95.6957,95.5511,95.612,301400.0
2012-05-30 09:30:00,124.53,124.61,124.39,124.46,261800.0,94.7899,94.8508,94.6834,94.7366,261800.0
2012-05-30 09:35:00,124.46,124.47,124.29,124.31,147900.0,94.7366,94.7443,94.6072,94.6225,147900.0
2012-05-30 09:40:00,124.32,124.41,124.18,124.32,146000.0,94.6301,94.6986,94.5235,94.6301,146000.0
2012-05-30 09:45:00,124.28,124.4,124.24,124.3,61400.0,94.5996,94.691,94.5692,94.6149,61400.0
2012-05-30 09:50:00,124.3,124.41,124.2,124.41,54100.0,94.6149,94.6986,94.5387,94.6986,54100.0
2012-05-30 09:55:00,124.4,124.42,124.23,124.29,95500.0,94.691,94.7062,94.5616,94.6072,95500.0
2012-05-30 10:00:00,124.29,124.29,124.07,124.14,165700.0,94.6072,94.6072,94.4398,94.4931,165700.0
2012-05-30 10:05:00,124.17,124.38,124.14,124.37,34300.0,94.5159,94.6757,94.4931,94.6681,34300.0
2012-05-30 10:10:00,124.34,124.34,124.15,124.21,74400.0,94.6453,94.6453,94.5007,94.5463,74400.0
2012-05-30 10:15:00,124.21,124.32,124.11,124.15,69000.0,94.5463,94.6301,94.4702,94.5007,69000.0
2012-05-30 10:20:00,124.14,124.3,124.05,124.29,66000.0,94.4931,94.6149,94.4246,94.6072,66000.0
2012-05-30 10:25:00,124.29,124.37,124.24,124.3,49300.0,94.6072,94.6681,94.5692,94.6149,49300.0
2012-05-30 10:30:00,124.27,124.37,124.24,124.36,72400.0,94.592,94.6681,94.5692,94.6605,72400.0
2012-05-30 10:35:00,124.35,124.35,124.08,124.13,131900.0,94.6529,94.6529,94.4474,94.4854,131900.0
2012-05-30 10:40:00,124.14,124.17,124.01,124.07,63200.0,94.4931,94.5159,94.3941,94.4398,63200.0
2012-05-30 10:45:00,124.07,124.15,123.97,124.0,101200.0,94.4398,94.5007,94.3637,94.3865,101200.0
2012-05-30 10:50:00,124.02,124.14,124.02,124.1,49100.0,94.4017,94.4931,94.4017,94.4626,49100.0
2012-05-30 10:55:00,124.1,124.11,123.98,124.0,44600.0,94.4626,94.4702,94.3713,94.3865,44600.0
2012-05-30 11:00:00,124.0,124.07,123.93,124.06,45100.0,94.3865,94.4398,94.3332,94.4322,45100.0
2012-05-30 11:05:00,124.05,124.25,124.03,124.22,68600.0,94.4246,94.5768,94.4093,94.554,68600.0
2012-05-30 11:10:00,124.23,124.32,124.21,124.3,62100.0,94.5616,94.6301,94.5463,94.6149,62100.0
2012-05-30 11:15:00,124.32,124.34,124.23,124.24,48400.0,94.6301,94.6453,94.5616,94.5692,48400.0
2012-05-30 11:20:00,124.26,124.28,124.12,124.17,61800.0,94.5844,94.5996,94.4778,94.5159,61800.0
2012-05-30 11:25:00,124.2,124.24,124.18,124.21,33800.0,94.5387,94.5692,94.5235,94.5463,33800.0
2012-05-30 11:30:00,124.24,124.27,124.08,124.09,41900.0,94.5692,94.592,94.4474,94.455,41900.0
2012-05-30 11:35:00,124.1,124.26,124.1,124.22,63000.0,94.4626,94.5844,94.4626,94.554,63000.0
2012-05-30 11:40:00,124.22,124.25,124.13,124.22,38400.0,94.554,94.5768,94.4854,94.554,38400.0
2012-05-30 11:45:00,124.21,124.22,124.02,124.05,59500.0,94.5463,94.554,94.4017,94.4246,59500.0
2012-05-30 11:50:00,124.05,124.14,124.04,124.06,35600.0,94.4246,94.4931,94.4169,94.4322,35600.0
2012-05-30 11:55:00,124.09,124.18,124.06,124.12,54300.0,94.455,94.5235,94.4322,94.4778,54300.0
2012-05-30 12:00:00,124.13,124.19,123.91,123.95,91500.0,94.4854,94.5311,94.318,94.3484,91500.0
2012-05-30 12:05:00,123.93,124.09,123.93,124.09,34000.0,94.3332,94.455,94.3332,94.455,34000.0
2012-05-30 12:10:00,124.06,124.08,124.0,124.01,31500.0,94.4322,94.4474,94.3865,94.3941,31500.0
2012-05-30 12:15:00,124.03,124.05,123.96,124.02,20000.0,94.4093,94.4246,94.356,94.4017,20000.0
2012-05-30 12:20:00,124.02,124.02,123.96,123.99,51400.0,94.4017,94.4017,94.356,94.3789,51400.0
2012-05-30 12:25:00,123.98,123.99,123.85,123.93,53100.0,94.3713,94.3789,94.2723,94.3332,53100.0
2012-05-30 12:30:00,123.92,123.96,123.88,123.92,58500.0,94.3256,94.356,94.2952,94.3256,58500.0
2012-05-30 12:35:00,123.94,124.0,123.89,123.97,31400.0,94.3408,94.3865,94.3028,94.3637,31400.0
2012-05-30 12:40:00,123.97,124.07,123.92,124.07,31100.0,94.3637,94.4398,94.3256,94.4398,31100.0
2012-05-30 12:45:00,124.07,124.1,124.05,124.09,30100.0,94.4398,94.4626,94.4246,94.455,30100.0
2012-05-30 12:50:00,124.1,124.16,124.08,124.09,41600.0,94.4626,94.5083,94.4474,94.455,41600.0
2012-05-30 12:55:00,124.1,124.12,124.02,124.02,81200.0,94.4626,94.4778,94.4017,94.4017,81200.0
2012-05-30 13:00:00,124.08,124.1,123.96,123.98,21900.0,94.4474,94.4626,94.356,94.3713,21900.0
2012-05-30 13:05:00,124.01,124.05,123.92,123.92,26400.0,94.3941,94.4246,94.3256,94.3256,26400.0
2012-05-30 13:10:00,123.92,123.99,123.91,123.92,17800.0,94.3256,94.3789,94.318,94.3256,17800.0
2012-05-30 13:15:00,123.91,124.04,123.9,124.0,19500.0,94.318,94.4169,94.3104,94.3865,19500.0
2012-05-30 13:20:00,124.0,124.09,123.97,124.06,11400.0,94.3865,94.455,94.3637,94.4322,11400.0
2012-05-30 13:25:00,124.06,124.09,124.03,124.08,10900.0,94.4322,94.455,94.4093,94.4474,10900.0
2012-05-30 13:30:00,124.09,124.29,124.09,124.24,86500.0,94.455,94.6072,94.455,94.5692,86500.0
2012-05-30 13:35:00,124.25,124.29,124.17,124.24,43900.0,94.5768,94.6072,94.5159,94.5692,43900.0
2012-05-30 13:40:00,124.24,124.27,124.16,124.24,39400.0,94.5692,94.592,94.5083,94.5692,39400.0
2012-05-30 13:45:00,124.24,124.32,124.22,124.25,38800.0,94.5692,94.6301,94.554,94.5768,38800.0
2012-05-30 13:50:00,124.26,124.27,124.17,124.26,30000.0,94.5844,94.592,94.5159,94.5844,30000.0
2012-05-30 13:55:00,124.26,124.3,124.2,124.28,40700.0,94.5844,94.6149,94.5387,94.5996,40700.0
2012-05-30 14:00:00,124.29,124.38,124.29,124.3,22900.0,94.6072,94.6757,94.6072,94.6149,22900.0
2012-05-30 14:05:00,124.29,124.34,124.26,124.27,17600.0,94.6072,94.6453,94.5844,94.592,17600.0
2012-05-30 14:10:00,124.27,124.27,124.17,124.24,24100.0,94.592,94.592,94.5159,94.5692,24100.0
2012-05-30 14:15:00,124.25,124.3,124.22,124.29,27300.0,94.5768,94.6149,94.554,94.6072,27300.0
2012-05-30 14:20:00,124.31,124.34,124.2,124.22,19700.0,94.6225,94.6453,94.5387,94.554,19700.0
2012-05-30 14:25:00,124.23,124.24,124.09,124.17,40700.0,94.5616,94.5692,94.455,94.5159,40700.0
2012-05-30 14:30:00,124.16,124.2,124.08,124.18,45600.0,94.5083,94.5387,94.4474,94.5235,45600.0
2012-05-30 14:35:00,124.17,124.21,124.1,124.14,29300.0,94.5159,94.5463,94.4626,94.4931,29300.0
2012-05-30 14:40:00,124.12,124.23,124.12,124.22,32300.0,94.4778,94.5616,94.4778,94.554,32300.0
2012-05-30 14:45:00,124.23,124.23,124.09,124.11,31800.0,94.5616,94.5616,94.455,94.4702,31800.0
2012-05-30 14:50:00,124.12,124.13,124.04,124.11,32500.0,94.4778,94.4854,94.4169,94.4702,32500.0
2012-05-30 14:55:00,124.11,124.16,124.1,124.1,22800.0,94.4702,94.5083,94.4626,94.4626,22800.0
2012-05-30 15:00:00,124.09,124.2,124.01,124.02,47500.0,94.455,94.5387,94.3941,94.4017,47500.0
2012-05-30 15:05:00,124.02,124.04,123.95,124.03,40100.0,94.4017,94.4169,94.3484,94.4093,40100.0
2012-05-30 15:10:00,124.02,124.02,123.8,123.86,58600.0,94.4017,94.4017,94.2343,94.2799,58600.0
2012-05-30 15:15:00,123.86,123.95,123.74,123.93,134000.0,94.2799,94.3484,94.1886,94.3332,134000.0
2012-05-30 15:20:00,123.92,124.09,123.87,124.09,68800.0,94.3256,94.455,94.2875,94.455,68800.0
2012-05-30 15:25:00,124.08,124.24,124.03,124.19,120800.0,94.4474,94.5692,94.4093,94.5311,120800.0
2012-05-30 15:30:00,124.19,124.19,124.05,124.12,105800.0,94.5311,94.5311,94.4246,94.4778,105800.0
2012-05-30 15:35:00,124.11,124.18,124.04,124.17,43800.0,94.4702,94.5235,94.4169,94.5159,43800.0
2012-05-30 15:40:00,124.17,124.18,124.04,124.05,60900.0,94.5159,94.5235,94.4169,94.4246,60900.0
2012-05-30 15:45:00,124.04,124.21,124.04,124.14,78400.0,94.4169,94.5463,94.4169,94.4931,78400.0
2012-05-30 15:50:00,124.15,124.22,124.05,124.05,135700.0,94.5007,94.554,94.4246,94.4246,135700.0
2012-05-30 15:55:00,124.04,124.12,123.97,123.99,217300.0,94.4169,94.4778,94.3637,94.3789,217300.0
2012-05-31 09:30:00,124.02,124.15,123.93,124.13,185200.0,94.4017,94.5007,94.3332,94.4854,185200.0
2012-05-31 09:35:00,124.11,124.19,123.96,123.96,31700.0,94.4702,94.5311,94.356,94.356,31700.0
2012-05-31 09:40:00,123.97,124.03,123.75,123.75,117700.0,94.3637,94.4093,94.1962,94.1962,117700.0
2012-05-31 09:45:00,123.75,123.83,123.54,123.57,167300.0,94.1962,94.2571,94.0364,94.0592,167300.0
2012-05-31 09:50:00,123.57,123.67,123.47,123.51,120400.0,94.0592,94.1353,93.9831,94.0135,120400.0
2012-05-31 09:55:00,123.51,123.61,123.42,123.59,176200.0,94.0135,94.0896,93.945,94.0744,176200.0
2012-05-31 10:00:00,123.58,123.67,123.47,123.47,93000.0,94.0668,94.1353,93.9831,93.9831,93000.0
2012-05-31 10:05:00,123.48,123.55,123.4,123.43,121800.0,93.9907,94.044,93.9298,93.9526,121800.0
2012-05-31 10:10:00,123.41,123.41,123.31,123.41,109000.0,93.9374,93.9374,93.8613,93.9374,109000.0
2012-05-31 10:15:00,123.41,123.6,123.35,123.56,56900.0,93.9374,94.082,93.8917,94.0516,56900.0
2012-05-31 10:20:00,123.56,123.56,123.41,123.42,36500.0,94.0516,94.0516,93.9374,93.945,36500.0
2012-05-31 10:25:00,123.41,123.56,123.38,123.53,34400.0,93.9374,94.0516,93.9146,94.0287,34400.0
2012-05-31 10:30:00,123.51,123.58,123.45,123.55,77100.0,94.0135,94.0668,93.9678,94.044,77100.0
2012-05-31 10:35:00,123.54,123.62,123.42,123.45,104400.0,94.0364,94.0972,93.945,93.9678,104400.0
2012-05-31 10:40:00,123.44,123.46,123.34,123.37,72800.0,93.9602,93.9755,93.8841,93.907,72800.0
2012-05-31 10:45:00,123.39,123.4,123.14,123.23,117700.0,93.9222,93.9298,93.7319,93.8004,117700.0
2012-05-31 10:50:00,123.23,123.23,123.09,123.13,61200.0,93.8004,93.8004,93.6938,93.7243,61200.0
2012-05-31 10:55:00,123.12,123.31,123.12,123.2,69700.0,93.7167,93.8613,93.7167,93.7776,69700.0
2012-05-31 11:00:00,123.19,123.24,123.02,123.06,109700.0,93.7699,93.808,93.6405,93.671,109700.0
2012-05-31 11:05:00,123.06,123.19,123.01,123.13,123600.0,93.671,93.7699,93.6329,93.7243,123600.0
2012-05-31 11:10:00,123.15,123.16,123.03,123.04,34500.0,93.7395,93.7471,93.6481,93.6558,34500.0
2012-05-31 11:15:00,123.05,123.18,123.05,123.14,44600.0,93.6634,93.7623,93.6634,93.7319,44600.0
2012-05-31 11:20:00,123.15,123.28,123.08,123.28,75700.0,93.7395,93.8384,93.6862,93.8384,75700.0
2012-05-31 11:25:00,123.28,123.34,123.23,123.34,77400.0,93.8384,93.8841,93.8004,93.8841,77400.0
2012-05-31 11:30:00,123.33,123.69,123.3,123.67,133500.0,93.8765,94.1505,93.8537,94.1353,133500.0
2012-05-31 11:35:00,123.67,123.69,123.56,123.63,108400.0,94.1353,94.1505,94.0516,94.1049,108400.0
2012-05-31 11:40:00,123.65,123.65,123.56,123.58,33600.0,94.1201,94.1201,94.0516,94.0668,33600.0
2012-05-31 11:45:00,123.57,123.6,123.42,123.42,85700.0,94.0592,94.082,93.945,93.945,85700.0
2012-05-31 11:50:00,123.42,123.49,123.42,123.47,85600.0,93.945,93.9983,93.945,93.9831,85600.0
2012-05-31 11:55:00,123.47,123.53,123.47,123.49,35300.0,93.9831,94.0287,93.9831,93.9983,35300.0
2012-05-31 12:00:00,123.48,123.62,123.42,123.53,85400.0,93.9907,94.0972,93.945,94.0287,85400.0
2012-05-31 12:05:00,123.53,123.68,123.53,123.67,55600.0,94.0287,94.1429,94.0287,94.1353,55600.0
2012-05-31 12:10:00,123.68,123.82,123.64,123.82,95100.0,94.1429,94.2495,94.1125,94.2495,95100.0
2012-05-31 12:15:00,123.82,123.82,123.74,123.81,40800.0,94.2495,94.2495,94.1886,94.2419,40800.0
2012-05-31 12:20:00,123.83,124.06,123.83,124.04,127600.0,94.2571,94.4322,94.2571,94.4169,127600.0
2012-05-31 12:25:00,124.02,124.27,124.02,124.13,160100.0,94.4017,94.592,94.4017,94.4854,160100.0
2012-05-31 12:30:00,124.13,124.21,123.98,123.99,134800.0,94.4854,94.5463,94.3713,94.3789,134800.0
2012-05-31 12:35:00,123.98,124.04,123.87,123.93,44000.0,94.3713,94.4169,94.2875,94.3332,44000.0
2012-05-31 12:40:00,123.94,124.03,123.92,124.0,23900.0,94.3408,94.4093,94.3256,94.3865,23900.0
2012-05-31 12:45:00,124.02,124.08,123.92,124.08,40000.0,94.4017,94.4474,94.3256,94.4474,40000.0
2012-05-31 12:50:00,124.08,124.15,124.03,124.06,72600.0,94.4474,94.5007,94.4093,94.4322,72600.0
2012-05-31 12:55:00,124.07,124.11,124.01,124.03,74000.0,94.4398,94.4702,94.3941,94.4093,74000.0
2012-05-31 13:00:00,124.04,124.21,124.01,124.19,36200.0,94.4169,94.5463,94.3941,94.5311,36200.0
2012-05-31 13:05:00,124.18,124.43,124.13,124.29,265400.0,94.5235,94.7138,94.4854,94.6072,265400.0
2012-05-31 13:10:00,124.3,124.34,124.25,124.31,67800.0,94.6149,94.6453,94.5768,94.6225,67800.0
2012-05-31 13:15:00,124.31,124.42,124.28,124.33,102400.0,94.6225,94.7062,94.5996,94.6377,102400.0
2012-05-31 13:20:00,124.33,124.35,124.15,124.15,43500.0,94.6377,94.6529,94.5007,94.5007,43500.0
2012-05-31 13:25:00,124.16,124.16,124.08,124.08,46900.0,94.5083,94.5083,94.4474,94.4474,46900.0
2012-05-31 13:30:00,124.07,124.17,124.07,124.12,27600.0,94.4398,94.5159,94.4398,94.4778,27600.0
2012-05-31 13:35:00,124.12,124.12,123.88,123.94,95500.0,94.4778,94.4778,94.2952,94.3408,95500.0
2012-05-31 13:40:00,123.9,124.01,123.83,124.0,49200.0,94.3104,94.3941,94.2571,94.3865,49200.0
2012-05-31 13:45:00,124.0,124.01,123.86,123.89,35100.0,94.3865,94.3941,94.2799,94.3028,35100.0
2012-05-31 13:50:00,123.87,123.88,123.73,123.81,69300.0,94.2875,94.2952,94.181,94.2419,69300.0
2012-05-31 13:55:00,123.82,123.86,123.79,123.86,28900.0,94.2495,94.2799,94.2266,94.2799,28900.0
2012-05-31 14:00:00,123.87,123.99,123.81,123.99,28800.0,94.2875,94.3789,94.2419,94.3789,28800.0
2012-05-31 14:05:00,123.98,124.07,123.96,124.03,78600.0,94.3713,94.4398,94.356,94.4093,78600.0
2012-05-31 14:10:00,124.06,124.2,124.05,124.06,66400.0,94.4322,94.5387,94.4246,94.4322,66400.0
2012-05-31 14:15:00,124.07,124.08,124.01,124.01,20300.0,94.4398,94.4474,94.3941,94.3941,20300.0
2012-05-31 14:20:00,123.99,123.99,123.89,123.94,60900.0,94.3789,94.3789,94.3028,94.3408,60900.0
2012-05-31 14:25:00,123.95,124.13,123.95,124.02,102300.0,94.3484,94.4854,94.3484,94.4017,102300.0
2012-05-31 14:30:00,124.03,124.12,123.96,124.07,111400.0,94.4093,94.4778,94.356,94.4398,111400.0
2012-05-31 14:35:00,124.08,124.17,124.05,124.11,42300.0,94.4474,94.5159,94.4246,94.4702,42300.0
2012-05-31 14:40:00,124.11,124.22,124.09,124.17,84600.0,94.4702,94.554,94.455,94.5159,84600.0
2012-05-31 14:45:00,124.18,124.18,124.07,124.11,39700.0,94.5235,94.5235,94.4398,94.4702,39700.0
2012-05-31 14:50:00,124.11,124.11,124.01,124.05,10500.0,94.4702,94.4702,94.3941,94.4246,10500.0
2012-05-31 14:55:00,124.05,124.22,124.01,124.15,59000.0,94.4246,94.554,94.3941,94.5007,59000.0
2012-05-31 15:00:00,124.15,124.15,124.01,124.01,43400.0,94.5007,94.5007,94.3941,94.3941,43400.0
2012-05-31 15:05:00,124.03,124.15,124.03,124.13,66700.0,94.4093,94.5007,94.4093,94.4854,66700.0
2012-05-31 15:10:00,124.15,124.29,124.15,124.25,73200.0,94.5007,94.6072,94.5007,94.5768,73200.0
2012-05-31 15:15:00,124.25,124.29,124.22,124.23,41900.0,94.5768,94.6072,94.554,94.5616,41900.0
2012-05-31 15:20:00,124.21,124.27,124.18,124.25,103200.0,94.5463,94.592,94.5235,94.5768,103200.0
2012-05-31 15:25:00,124.26,124.56,124.26,124.5,189500.0,94.5844,94.8128,94.5844,94.7671,189500.0
2012-05-31 15:30:00,124.5,124.53,124.38,124.53,85000.0,94.7671,94.7899,94.6757,94.7899,85000.0
2012-05-31 15:35:00,124.53,124.74,124.51,124.61,139500.0,94.7899,94.9498,94.7747,94.8508,139500.0
2012-05-31 15:40:00,124.6,124.61,124.38,124.41,121900.0,94.8432,94.8508,94.6757,94.6986,121900.0
2012-05-31 15:45:00,124.41,124.42,124.16,124.21,308400.0,94.6986,94.7062,94.5083,94.5463,308400.0
2012-05-31 15:50:00,124.2,124.21,123.99,123.99,149600.0,94.5387,94.5463,94.3789,94.3789,149600.0
2012-05-31 15:55:00,124.0,124.08,123.75,123.83,595600.0,94.3865,94.4474,94.1962,94.2571,595600.0
2012-06-01 09:30:00,122.13,122.42,122.01,122.35,464800.0,92.9631,93.1838,92.8717,93.1305,464800.0
2012-06-01 09:35:00,122.36,122.4,121.99,122.17,256100.0,93.1382,93.1686,92.8565,92.9935,256100.0
2012-06-01 09:40:00,122.17,122.26,122.04,122.06,145900.0,92.9935,93.062,92.8946,92.9098,145900.0
2012-06-01 09:45:00,122.05,122.09,121.9,122.05,225000.0,92.9022,92.9326,92.788,92.9022,225000.0
2012-06-01 09:50:00,122.05,122.21,121.98,122.06,201500.0,92.9022,93.024,92.8489,92.9098,201500.0
2012-06-01 09:55:00,122.07,122.09,121.75,121.84,351000.0,92.9174,92.9326,92.6738,92.7423,351000.0
2012-06-01 10:00:00,121.84,122.35,121.83,122.35,250200.0,92.7423,93.1305,92.7347,93.1305,250200.0
2012-06-01 10:05:00,122.34,122.35,122.05,122.32,350700.0,93.1229,93.1305,92.9022,93.1077,350700.0
2012-06-01 10:10:00,122.33,122.37,121.97,121.97,152200.0,93.1153,93.1458,92.8413,92.8413,152200.0
2012-06-01 10:15:00,121.96,122.13,121.88,121.92,199600.0,92.8337,92.9631,92.7728,92.8032,199600.0
2012-06-01 10:20:00,121.94,121.94,121.71,121.82,224700.0,92.8185,92.8185,92.6434,92.7271,224700.0
2012-06-01 10:25:00,121.81,121.83,121.65,121.78,130000.0,92.7195,92.7347,92.5977,92.6967,130000.0
2012-06-01 10:30:00,121.78,121.78,121.62,121.75,113300.0,92.6967,92.6967,92.5749,92.6738,113300.0
2012-06-01 10:35:00,121.74,121.79,121.66,121.72,72600.0,92.6662,92.7043,92.6053,92.651,72600.0
2012-06-01 10:40:00,121.72,121.77,121.61,121.77,72800.0,92.651,92.6891,92.5673,92.6891,72800.0
2012-06-01 10:45:00,121.76,121.84,121.68,121.84,74300.0,92.6814,92.7423,92.6206,92.7423,74300.0
2012-06-01 10:50:00,121.83,121.84,121.68,121.69,87200.0,92.7347,92.7423,92.6206,92.6282,87200.0
2012-06-01 10:55:00,121.71,121.73,121.54,121.58,183700.0,92.6434,92.6586,92.514,92.5444,183700.0
2012-06-01 11:00:00,121.58,121.59,121.45,121.53,152500.0,92.5444,92.552,92.4455,92.5064,152500.0
2012-06-01 11:05:00,121.55,121.56,121.41,121.42,92800.0,92.5216,92.5292,92.415,92.4226,92800.0
2012-06-01 11:10:00,121.42,121.53,121.41,121.53,106600.0,92.4226,92.5064,92.415,92.5064,106600.0
2012-06-01 11:15:00,121.53,121.7,121.53,121.66,108500.0,92.5064,92.6358,92.5064,92.6053,108500.0
2012-06-01 11:20:00,121.65,121.67,121.57,121.61,159700.0,92.5977,92.6129,92.5368,92.5673,159700.0
2012-06-01 11:25:00,121.62,121.67,121.51,121.59,139700.0,92.5749,92.6129,92.4912,92.552,139700.0
2012-06-01 11:30:00,121.6,121.61,121.51,121.56,61600.0,92.5597,92.5673,92.4912,92.5292,61600.0
2012-06-01 11:35:00,121.53,121.74,121.53,121.63,89000.0,92.5064,92.6662,92.5064,92.5825,89000.0
2012-06-01 11:40:00,121.62,121.66,121.57,121.66,72700.0,92.5749,92.6053,92.5368,92.6053,72700.0
2012-06-01 11:45:00,121.67,121.69,121.54,121.56,77900.0,92.6129,92.6282,92.514,92.5292,77900.0
2012-06-01 11:50:00,121.57,121.72,121.56,121.71,96200.0,92.5368,92.651,92.5292,92.6434,96200.0
2012-06-01 11:55:00,121.7,121.79,121.64,121.75,164900.0,92.6358,92.7043,92.5901,92.6738,164900.0
2012-06-01 12:00:00,121.75,121.76,121.62,121.66,51400.0,92.6738,92.6814,92.5749,92.6053,51400.0
2012-06-01 12:05:00,121.66,121.75,121.66,121.75,59600.0,92.6053,92.6738,92.6053,92.6738,59600.0
2012-06-01 12:10:00,121.75,121.92,121.72,121.88,153800.0,92.6738,92.8032,92.651,92.7728,153800.0
2012-06-01 12:15:00,121.88,121.95,121.79,121.82,82600.0,92.7728,92.8261,92.7043,92.7271,82600.0
2012-06-01 12:20:00,121.82,121.82,121.65,121.66,123600.0,92.7271,92.7271,92.5977,92.6053,123600.0
2012-06-01 12:25:00,121.68,121.68,121.53,121.57,77500.0,92.6206,92.6206,92.5064,92.5368,77500.0
2012-06-01 12:30:00,121.58,121.58,121.51,121.54,43200.0,92.5444,92.5444,92.4912,92.514,43200.0
2012-06-01 12:35:00,121.55,121.58,121.47,121.52,67700.0,92.5216,92.5444,92.4607,92.4988,67700.0
2012-06-01 12:40:00,121.52,121.63,121.48,121.5,37600.0,92.4988,92.5825,92.4683,92.4835,37600.0
2012-06-01 12:45:00,121.49,121.66,121.49,121.65,37700.0,92.4759,92.6053,92.4759,92.5977,37700.0
2012-06-01 12:50:00,121.61,121.67,121.6,121.61,49700.0,92.5673,92.6129,92.5597,92.5673,49700.0
2012-06-01 12:55:00,121.62,121.62,121.52,121.54,56000.0,92.5749,92.5749,92.4988,92.514,56000.0
2012-06-01 13:00:00,121.54,121.57,121.44,121.54,88100.0,92.514,92.5368,92.4379,92.514,88100.0
2012-06-01 13:05:00,121.55,121.6,121.53,121.56,46900.0,92.5216,92.5597,92.5064,92.5292,46900.0
2012-06-01 13:10:00,121.57,121.67,121.55,121.61,40400.0,92.5368,92.6129,92.5216,92.5673,40400.0
2012-06-01 13:15:00,121.63,121.68,121.57,121.61,41000.0,92.5825,92.6206,92.5368,92.5673,41000.0
2012-06-01 13:20:00,121.61,121.64,121.53,121.56,67100.0,92.5673,92.5901,92.5064,92.5292,67100.0
2012-06-01 13:25:00,121.59,121.63,121.43,121.44,62000.0,92.552,92.5825,92.4303,92.4379,62000.0
2012-06-01 13:30:00,121.44,121.46,121.24,121.27,225300.0,92.4379,92.4531,92.2856,92.3085,225300.0
2012-06-01 13:35:00,121.27,121.34,121.25,121.25,63100.0,92.3085,92.3618,92.2932,92.2932,63100.0
2012-06-01 13:40:00,121.24,121.47,121.22,121.46,83600.0,92.2856,92.4607,92.2704,92.4531,83600.0
2012-06-01 13:45:00,121.47,121.48,121.35,121.35,39400.0,92.4607,92.4683,92.3694,92.3694,39400.0
2012-06-01 13:50:00,121.34,121.36,121.2,121.25,45500.0,92.3618,92.377,92.2552,92.2932,45500.0
2012-06-01 13:55:00,121.25,121.27,121.19,121.27,37500.0,92.2932,92.3085,92.2476,92.3085,37500.0
2012-06-01 14:00:00,121.27,121.27,121.08,121.1,125600.0,92.3085,92.3085,92.1638,92.1791,125600.0
2012-06-01 14:05:00,121.08,121.12,121.02,121.06,120600.0,92.1638,92.1943,92.1182,92.1486,120600.0
2012-06-01 14:10:00,121.04,121.07,120.96,120.96,81700.0,92.1334,92.1562,92.0725,92.0725,81700.0
2012-06-01 14:15:00,120.96,121.14,120.96,121.14,119800.0,92.0725,92.2095,92.0725,92.2095,119800.0
2012-06-01 14:20:00,121.14,121.36,121.12,121.35,313800.0,92.2095,92.377,92.1943,92.3694,313800.0
2012-06-01 14:25:00,121.35,121.35,121.2,121.2,84100.0,92.3694,92.3694,92.2552,92.2552,84100.0
2012-06-01 14:30:00,121.19,121.42,121.17,121.41,92300.0,92.2476,92.4226,92.2324,92.415,92300.0
2012-06-01 14:35:00,121.39,121.55,121.29,121.53,705100.0,92.3998,92.5216,92.3237,92.5064,705100.0
2012-06-01 14:40:00,121.53,121.53,121.35,121.44,281700.0,92.5064,92.5064,92.3694,92.4379,281700.0
2012-06-01 14:45:00,121.42,121.44,121.32,121.35,64400.0,92.4226,92.4379,92.3465,92.3694,64400.0
2012-06-01 14:50:00,121.35,121.42,121.24,121.24,60900.0,92.3694,92.4226,92.2856,92.2856,60900.0
2012-06-01 14:55:00,121.25,121.25,121.08,121.11,199200.0,92.2932,92.2932,92.1638,92.1867,199200.0
2012-06-01 15:00:00,121.11,121.18,121.02,121.1,100900.0,92.1867,92.24,92.1182,92.1791,100900.0
2012-06-01 15:05:00,121.1,121.24,121.03,121.21,65600.0,92.1791,92.2856,92.1258,92.2628,65600.0
2012-06-01 15:10:00,121.21,121.31,121.08,121.12,94500.0,92.2628,92.3389,92.1638,92.1943,94500.0
2012-06-01 15:15:00,121.11,121.2,120.97,121.02,163800.0,92.1867,92.2552,92.0801,92.1182,163800.0
2012-06-01 15:20:00,121.04,121.05,120.94,120.97,87300.0,92.1334,92.141,92.0573,92.0801,87300.0
2012-06-01 15:25:00,120.97,121.17,120.96,121.04,148900.0,92.0801,92.2324,92.0725,92.1334,148900.0
2012-06-01 15:30:00,121.03,121.17,120.93,121.08,155800.0,92.1258,92.2324,92.0497,92.1638,155800.0
2012-06-01 15:35:00,121.09,121.11,120.96,120.97,198900.0,92.1715,92.1867,92.0725,92.0801,198900.0
2012-06-01 15:40:00,120.98,121.11,120.91,121.07,317200.0,92.0877,92.1867,92.0344,92.1562,317200.0
2012-06-01 15:45:00,121.07,121.17,121.04,121.05,217000.0,92.1562,92.2324,92.1334,92.141,217000.0
2012-06-01 15:50:00,121.05,121.14,121.0,121.02,299100.0,92.141,92.2095,92.103,92.1182,299100.0
2012-06-01 15:55:00,121.02,121.11,120.99,121.0,510100.0,92.1182,92.1867,92.0953,92.103,510100.0
2012-06-04 09:30:00,121.09,121.22,121.01,121.22,235500.0,92.1715,92.2704,92.1106,92.2704,235500.0
2012-06-04 09:35:00,121.22,121.28,121.14,121.15,57600.0,92.2704,92.3161,92.2095,92.2171,57600.0
2012-06-04 09:40:00,121.14,121.15,120.95,120.98,127100.0,92.2095,92.2171,92.0649,92.0877,127100.0
2012-06-04 09:45:00,120.99,120.99,120.8,120.87,91300.0,92.0953,92.0953,91.9507,92.004,91300.0
2012-06-04 09:50:00,120.86,120.88,120.75,120.84,128500.0,91.9964,92.0116,91.9127,91.9812,128500.0
2012-06-04 09:55:00,120.82,120.87,120.68,120.85,107900.0,91.9659,92.004,91.8594,91.9888,107900.0
2012-06-04 10:00:00,120.78,120.78,120.61,120.7,104400.0,91.9355,91.9355,91.8061,91.8746,104400.0
2012-06-04 10:05:00,120.68,120.68,120.53,120.68,140600.0,91.8594,91.8594,91.7452,91.8594,140600.0
2012-06-04 10:10:00,120.68,120.89,120.68,120.89,94300.0,91.8594,92.0192,91.8594,92.0192,94300.0
2012-06-04 10:15:00,120.9,121.01,120.85,120.97,112700.0,92.0268,92.1106,91.9888,92.0801,112700.0
2012-06-04 10:20:00,120.97,121.04,120.82,120.84,103800.0,92.0801,92.1334,91.9659,91.9812,103800.0
2012-06-04 10:25:00,120.85,120.98,120.8,120.83,60000.0,91.9888,92.0877,91.9507,91.9736,60000.0
2012-06-04 10:30:00,120.85,120.87,120.64,120.72,84200.0,91.9888,92.004,91.8289,91.8898,84200.0
2012-06-04 10:35:00,120.71,120.86,120.68,120.75,133400.0,91.8822,91.9964,91.8594,91.9127,133400.0
2012-06-04 10:40:00,120.75,120.98,120.74,120.78,68600.0,91.9127,92.0877,91.905,91.9355,68600.0
2012-06-04 10:45:00,120.75,120.82,120.68,120.79,86500.0,91.9127,91.9659,91.8594,91.9431,86500.0
2012-06-04 10:50:00,120.79,120.95,120.79,120.9,63300.0,91.9431,92.0649,91.9431,92.0268,63300.0
2012-06-04 10:55:00,120.89,121.05,120.89,120.94,156000.0,92.0192,92.141,92.0192,92.0573,156000.0
2012-06-04 11:00:00,120.95,120.98,120.87,120.87,29200.0,92.0649,92.0877,92.004,92.004,29200.0
2012-06-04 11:05:00,120.88,120.88,120.74,120.79,56800.0,92.0116,92.0116,91.905,91.9431,56800.0
2012-06-04 11:10:00,120.79,120.87,120.68,120.74,40000.0,91.9431,92.004,91.8594,91.905,40000.0
2012-06-04 11:15:00,120.77,120.79,120.64,120.65,31200.0,91.9279,91.9431,91.8289,91.8365,31200.0
2012-06-04 11:20:00,120.65,120.79,120.65,120.75,45400.0,91.8365,91.9431,91.8365,91.9127,45400.0
2012-06-04 11:25:00,120.77,120.81,120.64,120.65,44300.0,91.9279,91.9583,91.8289,91.8365,44300.0
2012-06-04 11:30:00,120.64,120.76,120.64,120.73,25900.0,91.8289,91.9203,91.8289,91.8974,25900.0
2012-06-04 11:35:00,120.7,120.7,120.61,120.68,45700.0,91.8746,91.8746,91.8061,91.8594,45700.0
2012-06-04 11:40:00,120.67,120.71,120.64,120.64,25500.0,91.8518,91.8822,91.8289,91.8289,25500.0
2012-06-04 11:45:00,120.68,120.73,120.62,120.67,29300.0,91.8594,91.8974,91.8137,91.8518,29300.0
2012-06-04 11:50:00,120.66,120.69,120.57,120.63,75900.0,91.8441,91.867,91.7756,91.8213,75900.0
2012-06-04 11:55:00,120.65,120.71,120.65,120.68,43100.0,91.8365,91.8822,91.8365,91.8594,43100.0
2012-06-04 12:00:00,120.65,120.73,120.61,120.64,58900.0,91.8365,91.8974,91.8061,91.8289,58900.0
2012-06-04 12:05:00,120.65,120.7,120.63,120.64,18200.0,91.8365,91.8746,91.8213,91.8289,18200.0
2012-06-04 12:10:00,120.66,120.67,120.44,120.46,174000.0,91.8441,91.8518,91.6767,91.6919,174000.0
2012-06-04 12:15:00,120.47,120.49,120.38,120.44,93000.0,91.6995,91.7147,91.631,91.6767,93000.0
2012-06-04 12:20:00,120.47,120.48,120.34,120.38,85800.0,91.6995,91.7071,91.6006,91.631,85800.0
2012-06-04 12:25:00,120.39,120.43,120.29,120.32,36800.0,91.6386,91.6691,91.5625,91.5853,36800.0
2012-06-04 12:30:00,120.31,120.36,120.25,120.34,61000.0,91.5777,91.6158,91.5321,91.6006,61000.0
2012-06-04 12:35:00,120.34,120.41,120.31,120.37,19700.0,91.6006,91.6539,91.5777,91.6234,19700.0
2012-06-04 12:40:00,120.37,120.44,120.37,120.4,28900.0,91.6234,91.6767,91.6234,91.6462,28900.0
2012-06-04 12:45:00,120.4,120.44,120.33,120.33,18100.0,91.6462,91.6767,91.593,91.593,18100.0
2012-06-04 12:50:00,120.35,120.36,120.29,120.32,65800.0,91.6082,91.6158,91.5625,91.5853,65800.0
2012-06-04 12:55:00,120.32,120.38,120.32,120.35,17000.0,91.5853,91.631,91.5853,91.6082,17000.0
2012-06-04 13:00:00,120.36,120.48,120.35,120.48,56300.0,91.6158,91.7071,91.6082,91.7071,56300.0
2012-06-04 13:05:00,120.48,120.48,120.29,120.34,70200.0,91.7071,91.7071,91.5625,91.6006,70200.0
2012-06-04 13:10:00,120.33,120.36,120.3,120.34,17100.0,91.593,91.6158,91.5701,91.6006,17100.0
2012-06-04 13:15:00,120.37,120.43,120.29,120.33,24900.0,91.6234,91.6691,91.5625,91.593,24900.0
2012-06-04 13:20:00,120.29,120.3,120.22,120.23,51100.0,91.5625,91.5701,91.5092,91.5168,51100.0
2012-06-04 13:25:00,120.21,120.28,120.19,120.27,75300.0,91.5016,91.5549,91.4864,91.5473,75300.0
2012-06-04 13:30:00,120.27,120.36,120.22,120.36,23000.0,91.5473,91.6158,91.5092,91.6158,23000.0
2012-06-04 13:35:00,120.35,120.61,120.35,120.57,126800.0,91.6082,91.8061,91.6082,91.7756,126800.0
2012-06-04 13:40:00,120.56,120.61,120.52,120.57,50000.0,91.768,91.8061,91.7376,91.7756,50000.0
2012-06-04 13:45:00,120.54,120.54,120.43,120.45,39200.0,91.7528,91.7528,91.6691,91.6843,39200.0
2012-06-04 13:50:00,120.46,120.54,120.39,120.42,91600.0,91.6919,91.7528,91.6386,91.6615,91600.0
2012-06-04 13:55:00,120.41,120.48,120.31,120.47,68100.0,91.6539,91.7071,91.5777,91.6995,68100.0
2012-06-04 14:00:00,120.47,120.55,120.37,120.53,43900.0,91.6995,91.7604,91.6234,91.7452,43900.0
2012-06-04 14:05:00,120.53,120.55,120.45,120.48,139700.0,91.7452,91.7604,91.6843,91.7071,139700.0
2012-06-04 14:10:00,120.5,120.57,120.46,120.52,31800.0,91.7224,91.7756,91.6919,91.7376,31800.0
2012-06-04 14:15:00,120.52,120.7,120.48,120.67,146000.0,91.7376,91.8746,91.7071,91.8518,146000.0
2012-06-04 14:20:00,120.68,120.81,120.66,120.78,76300.0,91.8594,91.9583,91.8441,91.9355,76300.0
2012-06-04 14:25:00,120.77,120.89,120.76,120.86,146600.0,91.9279,92.0192,91.9203,91.9964,146600.0
2012-06-04 14:30:00,120.85,120.95,120.73,120.94,133800.0,91.9888,92.0649,91.8974,92.0573,133800.0
2012-06-04 14:35:00,120.93,121.18,120.92,121.05,169400.0,92.0497,92.24,92.0421,92.141,169400.0
2012-06-04 14:40:00,121.05,121.08,120.98,121.01,68000.0,92.141,92.1638,92.0877,92.1106,68000.0
2012-06-04 14:45:00,121.02,121.03,120.9,120.92,87400.0,92.1182,92.1258,92.0268,92.0421,87400.0
2012-06-04 14:50:00,120.91,120.94,120.86,120.94,28100.0,92.0344,92.0573,91.9964,92.0573,28100.0
2012-06-04 14:55:00,120.95,120.95,120.75,120.78,78500.0,92.0649,92.0649,91.9127,91.9355,78500.0
2012-06-04 15:00:00,120.78,120.88,120.78,120.83,28900.0,91.9355,92.0116,91.9355,91.9736,28900.0
2012-06-04 15:05:00,120.84,120.86,120.75,120.76,40800.0,91.9812,91.9964,91.9127,91.9203,40800.0
2012-06-04 15:10:00,120.73,120.73,120.63,120.65,48400.0,91.8974,91.8974,91.8213,91.8365,48400.0
2012-06-04 15:15:00,120.63,120.7,120.48,120.7,85500.0,91.8213,91.8746,91.7071,91.8746,85500.0
2012-06-04 15:20:00,120.69,120.69,120.57,120.62,75600.0,91.867,91.867,91.7756,91.8137,75600.0
2012-06-04 15:25:00,120.6,120.79,120.52,120.74,76300.0,91.7985,91.9431,91.7376,91.905,76300.0
2012-06-04 15:30:00,120.74,120.74,120.52,120.57,110100.0,91.905,91.905,91.7376,91.7756,110100.0
2012-06-04 15:35:00,120.56,120.59,120.43,120.59,85400.0,91.768,91.7909,91.6691,91.7909,85400.0
2012-06-04 15:40:00,120.6,120.72,120.55,120.71,153300.0,91.7985,91.8898,91.7604,91.8822,153300.0
2012-06-04 15:45:00,120.71,120.85,120.71,120.83,218900.0,91.8822,91.9888,91.8822,91.9736,218900.0
2012-06-04 15:50:00,120.83,120.98,120.81,120.85,114300.0,91.9736,92.0877,91.9583,91.9888,114300.0
2012-06-04 15:55:00,120.85,121.0,120.8,120.8,168700.0,91.9888,92.103,91.9507,91.9507,168700.0
2012-06-05 09:30:00,120.63,120.77,120.52,120.77,122500.0,91.8213,91.9279,91.7376,91.9279,122500.0
2012-06-05 09:35:00,120.78,120.87,120.76,120.78,58100.0,91.9355,92.004,91.9203,91.9355,58100.0
2012-06-05 09:40:00,120.74,120.82,120.69,120.72,73000.0,91.905,91.9659,91.867,91.8898,73000.0
2012-06-05 09:45:00,120.73,120.94,120.72,120.91,83500.0,91.8974,92.0573,91.8898,92.0344,83500.0
2012-06-05 09:50:00,120.93,120.94,120.75,120.81,118300.0,92.0497,92.0573,91.9127,91.9583,118300.0
2012-06-05 09:55:00,120.83,120.94,120.77,120.93,61100.0,91.9736,92.0573,91.9279,92.0497,61100.0
2012-06-05 10:00:00,120.86,121.22,120.82,121.07,146000.0,91.9964,92.2704,91.9659,92.1562,146000.0
2012-06-05 10:05:00,121.07,121.19,121.02,121.09,128400.0,92.1562,92.2476,92.1182,92.1715,128400.0
2012-06-05 10:10:00,121.1,121.11,121.0,121.06,51600.0,92.1791,92.1867,92.103,92.1486,51600.0
2012-06-05 10:15:00,121.08,121.15,120.93,120.95,43600.0,92.1638,92.2171,92.0497,92.0649,43600.0
2012-06-05 10:20:00,120.96,121.16,120.96,121.12,55800.0,92.0725,92.2247,92.0725,92.1943,55800.0
2012-06-05 10:25:00,121.12,121.22,121.01,121.08,61600.0,92.1943,92.2704,92.1106,92.1638,61600.0
2012-06-05 10:30:00,121.08,121.1,120.94,121.0,43400.0,92.1638,92.1791,92.0573,92.103,43400.0
2012-06-05 10:35:00,121.01,121.08,120.97,121.05,50200.0,92.1106,92.1638,92.0801,92.141,50200.0
2012-06-05 10:40:00,121.03,121.03,120.92,120.95,48700.0,92.1258,92.1258,92.0421,92.0649,48700.0
2012-06-05 10:45:00,120.98,120.99,120.83,120.86,109700.0,92.0877,92.0953,91.9736,91.9964,109700.0
2012-06-05 10:50:00,120.86,120.89,120.76,120.86,62700.0,91.9964,92.0192,91.9203,91.9964,62700.0
2012-06-05 10:55:00,120.88,120.89,120.67,120.81,61900.0,92.0116,92.0192,91.8518,91.9583,61900.0
2012-06-05 11:00:00,120.82,120.83,120.74,120.75,52600.0,91.9659,91.9736,91.905,91.9127,52600.0
2012-06-05 11:05:00,120.75,120.86,120.75,120.84,44300.0,91.9127,91.9964,91.9127,91.9812,44300.0
2012-06-05 11:10:00,120.85,120.97,120.85,120.93,54100.0,91.9888,92.0801,91.9888,92.0497,54100.0
2012-06-05 11:15:00,120.97,121.01,120.89,121.0,35800.0,92.0801,92.1106,92.0192,92.103,35800.0
2012-06-05 11:20:00,121.0,121.03,120.92,120.95,39200.0,92.103,92.1258,92.0421,92.0649,39200.0
2012-06-05 11:25:00,120.95,121.01,120.88,120.89,26900.0,92.0649,92.1106,92.0116,92.0192,26900.0
2012-06-05 11:30:00,120.89,121.03,120.89,120.93,34700.0,92.0192,92.1258,92.0192,92.0497,34700.0
2012-06-05 11:35:00,120.92,120.97,120.7,120.74,96400.0,92.0421,92.0801,91.8746,91.905,96400.0
2012-06-05 11:40:00,120.76,120.77,120.64,120.67,68800.0,91.9203,91.9279,91.8289,91.8518,68800.0
2012-06-05 11:45:00,120.69,120.76,120.69,120.71,70300.0,91.867,91.9203,91.867,91.8822,70300.0
2012-06-05 11:50:00,120.71,120.73,120.59,120.63,66200.0,91.8822,91.8974,91.7909,91.8213,66200.0
2012-06-05 11:55:00,120.63,120.67,120.6,120.63,88600.0,91.8213,91.8518,91.7985,91.8213,88600.0
2012-06-05 12:00:00,120.63,120.79,120.63,120.74,37800.0,91.8213,91.9431,91.8213,91.905,37800.0
2012-06-05 12:05:00,120.75,120.9,120.75,120.84,69600.0,91.9127,92.0268,91.9127,91.9812,69600.0
2012-06-05 12:10:00,120.82,120.87,120.81,120.82,65600.0,91.9659,92.004,91.9583,91.9659,65600.0
2012-06-05 12:15:00,120.8,120.83,120.66,120.77,75400.0,91.9507,91.9736,91.8441,91.9279,75400.0
2012-06-05 12:20:00,120.77,120.86,120.68,120.82,51500.0,91.9279,91.9964,91.8594,91.9659,51500.0
2012-06-05 12:25:00,120.84,120.86,120.77,120.83,52600.0,91.9812,91.9964,91.9279,91.9736,52600.0
2012-06-05 12:30:00,120.85,121.15,120.85,121.14,290600.0,91.9888,92.2171,91.9888,92.2095,290600.0
2012-06-05 12:35:00,121.15,121.15,120.98,121.03,41200.0,92.2171,92.2171,92.0877,92.1258,41200.0
2012-06-05 12:40:00,121.04,121.06,120.95,120.95,61200.0,92.1334,92.1486,92.0649,92.0649,61200.0
2012-06-05 12:45:00,120.96,120.99,120.83,120.85,60200.0,92.0725,92.0953,91.9736,91.9888,60200.0
2012-06-05 12:50:00,120.86,120.98,120.82,120.86,98300.0,91.9964,92.0877,91.9659,91.9964,98300.0
2012-06-05 12:55:00,120.86,120.99,120.85,120.92,44900.0,91.9964,92.0953,91.9888,92.0421,44900.0
2012-06-05 13:00:00,120.94,120.94,120.83,120.94,32800.0,92.0573,92.0573,91.9736,92.0573,32800.0
2012-06-05 13:05:00,120.95,120.98,120.91,120.93,33000.0,92.0649,92.0877,92.0344,92.0497,33000.0
2012-06-05 13:10:00,120.91,120.96,120.91,120.94,19200.0,92.0344,92.0725,92.0344,92.0573,19200.0
2012-06-05 13:15:00,120.94,120.94,120.81,120.84,52500.0,92.0573,92.0573,91.9583,91.9812,52500.0
2012-06-05 13:20:00,120.84,121.01,120.84,120.98,23600.0,91.9812,92.1106,91.9812,92.0877,23600.0
2012-06-05 13:25:00,120.97,121.0,120.93,120.97,26600.0,92.0801,92.103,92.0497,92.0801,26600.0
2012-06-05 13:30:00,120.97,121.03,120.91,120.97,30700.0,92.0801,92.1258,92.0344,92.0801,30700.0
2012-06-05 13:35:00,120.98,121.06,120.98,121.04,35700.0,92.0877,92.1486,92.0877,92.1334,35700.0
2012-06-05 13:40:00,121.03,121.13,120.98,121.09,43100.0,92.1258,92.2019,92.0877,92.1715,43100.0
2012-06-05 13:45:00,121.09,121.15,121.09,121.11,45100.0,92.1715,92.2171,92.1715,92.1867,45100.0
2012-06-05 13:50:00,121.1,121.21,121.08,121.14,116600.0,92.1791,92.2628,92.1638,92.2095,116600.0
2012-06-05 13:55:00,121.14,121.15,121.09,121.09,23400.0,92.2095,92.2171,92.1715,92.1715,23400.0
2012-06-05 14:00:00,121.09,121.11,121.04,121.04,22400.0,92.1715,92.1867,92.1334,92.1334,22400.0
2012-06-05 14:05:00,121.05,121.18,121.05,121.13,126300.0,92.141,92.24,92.141,92.2019,126300.0
2012-06-05 14:10:00,121.11,121.15,121.08,121.13,80000.0,92.1867,92.2171,92.1638,92.2019,80000.0
2012-06-05 14:15:00,121.15,121.22,121.1,121.17,83600.0,92.2171,92.2704,92.1791,92.2324,83600.0
2012-06-05 14:20:00,121.18,121.18,121.08,121.15,70000.0,92.24,92.24,92.1638,92.2171,70000.0
2012-06-05 14:25:00,121.16,121.17,121.09,121.17,51500.0,92.2247,92.2324,92.1715,92.2324,51500.0
2012-06-05 14:30:00,121.16,121.2,121.11,121.19,31100.0,92.2247,92.2552,92.1867,92.2476,31100.0
2012-06-05 14:35:00,121.19,121.2,121.03,121.04,37000.0,92.2476,92.2552,92.1258,92.1334,37000.0
2012-06-05 14:40:00,121.05,121.13,121.03,121.05,29600.0,92.141,92.2019,92.1258,92.141,29600.0
2012-06-05 14:45:00,121.05,121.08,121.0,121.07,42400.0,92.141,92.1638,92.103,92.1562,42400.0
2012-06-05 14:50:00,121.06,121.11,121.04,121.11,73100.0,92.1486,92.1867,92.1334,92.1867,73100.0
2012-06-05 14:55:00,121.1,121.14,121.05,121.12,44200.0,92.1791,92.2095,92.141,92.1943,44200.0
2012-06-05 15:00:00,121.13,121.24,121.11,121.12,139200.0,92.2019,92.2856,92.1867,92.1943,139200.0
2012-06-05 15:05:00,121.13,121.15,121.04,121.06,54900.0,92.2019,92.2171,92.1334,92.1486,54900.0
2012-06-05 15:10:00,121.05,121.11,120.99,121.04,82400.0,92.141,92.1867,92.0953,92.1334,82400.0
2012-06-05 15:15:00,121.06,121.13,121.01,121.12,83200.0,92.1486,92.2019,92.1106,92.1943,83200.0
2012-06-05 15:20:00,121.11,121.14,121.08,121.14,68600.0,92.1867,92.2095,92.1638,92.2095,68600.0
2012-06-05 15:25:00,121.14,121.17,121.06,121.08,63300.0,92.2095,92.2324,92.1486,92.1638,63300.0
2012-06-05 15:30:00,121.08,121.17,121.06,121.15,116100.0,92.1638,92.2324,92.1486,92.2171,116100.0
2012-06-05 15:35:00,121.17,121.25,121.12,121.22,218700.0,92.2324,92.2932,92.1943,92.2704,218700.0
2012-06-05 15:40:00,121.22,121.26,121.19,121.2,182200.0,92.2704,92.3009,92.2476,92.2552,182200.0
2012-06-05 15:45:00,121.19,121.2,121.1,121.18,146300.0,92.2476,92.2552,92.1791,92.24,146300.0
2012-06-05 15:50:00,121.2,121.32,121.16,121.28,266800.0,92.2552,92.3465,92.2247,92.3161,266800.0
2012-06-05 15:55:00,121.27,121.27,121.07,121.07,256300.0,92.3085,92.3085,92.1562,92.1562,256300.0
2012-06-06 09:30:00,121.99,122.21,121.95,122.07,176100.0,92.8565,93.024,92.8261,92.9174,176100.0
2012-06-06 09:35:00,122.08,122.12,121.98,122.05,99700.0,92.925,92.9555,92.8489,92.9022,99700.0
2012-06-06 09:40:00,122.06,122.34,122.04,122.34,241900.0,92.9098,93.1229,92.8946,93.1229,241900.0
2012-06-06 09:45:00,122.34,122.48,122.3,122.36,75500.0,93.1229,93.2295,93.0925,93.1382,75500.0
2012-06-06 09:50:00,122.35,122.44,122.29,122.4,80300.0,93.1305,93.1991,93.0849,93.1686,80300.0
2012-06-06 09:55:00,122.43,122.65,122.43,122.53,107300.0,93.1914,93.3589,93.1914,93.2676,107300.0
2012-06-06 10:00:00,122.55,122.75,122.55,122.62,165400.0,93.2828,93.435,93.2828,93.3361,165400.0
2012-06-06 10:05:00,122.62,122.79,122.62,122.77,61800.0,93.3361,93.4655,93.3361,93.4502,61800.0
2012-06-06 10:10:00,122.76,122.81,122.68,122.81,92300.0,93.4426,93.4807,93.3817,93.4807,92300.0
2012-06-06 10:15:00,122.82,122.85,122.65,122.69,69900.0,93.4883,93.5111,93.3589,93.3893,69900.0
2012-06-06 10:20:00,122.68,122.68,122.57,122.65,47500.0,93.3817,93.3817,93.298,93.3589,47500.0
2012-06-06 10:25:00,122.66,122.69,122.59,122.59,21600.0,93.3665,93.3893,93.3132,93.3132,21600.0
2012-06-06 10:30:00,122.58,122.71,122.56,122.69,53700.0,93.3056,93.4046,93.2904,93.3893,53700.0
2012-06-06 10:35:00,122.68,122.75,122.65,122.65,64400.0,93.3817,93.435,93.3589,93.3589,64400.0
2012-06-06 10:40:00,122.66,122.77,122.66,122.73,136000.0,93.3665,93.4502,93.3665,93.4198,136000.0
2012-06-06 10:45:00,122.77,122.85,122.74,122.84,75200.0,93.4502,93.5111,93.4274,93.5035,75200.0
2012-06-06 10:50:00,122.83,122.88,122.78,122.8,33000.0,93.4959,93.534,93.4579,93.4731,33000.0
2012-06-06 10:55:00,122.82,122.87,122.79,122.86,79600.0,93.4883,93.5264,93.4655,93.5187,79600.0
2012-06-06 11:00:00,122.87,122.96,122.84,122.84,61700.0,93.5264,93.5949,93.5035,93.5035,61700.0
2012-06-06 11:05:00,122.85,122.98,122.82,122.97,80200.0,93.5111,93.6101,93.4883,93.6025,80200.0
2012-06-06 11:10:00,122.96,123.11,122.96,123.09,83300.0,93.5949,93.709,93.5949,93.6938,83300.0
2012-06-06 11:15:00,123.11,123.13,123.05,123.1,46700.0,93.709,93.7243,93.6634,93.7014,46700.0
2012-06-06 11:20:00,123.1,123.26,123.08,123.19,84200.0,93.7014,93.8232,93.6862,93.7699,84200.0
2012-06-06 11:25:00,123.22,123.28,123.19,123.27,93500.0,93.7928,93.8384,93.7699,93.8308,93500.0
2012-06-06 11:30:00,123.25,123.26,123.1,123.18,76000.0,93.8156,93.8232,93.7014,93.7623,76000.0
2012-06-06 11:35:00,123.18,123.22,123.15,123.19,24300.0,93.7623,93.7928,93.7395,93.7699,24300.0
2012-06-06 11:40:00,123.18,123.24,123.17,123.2,31700.0,93.7623,93.808,93.7547,93.7776,31700.0
2012-06-06 11:45:00,123.21,123.32,123.2,123.29,36100.0,93.7852,93.8689,93.7776,93.8461,36100.0
2012-06-06 11:50:00,123.28,123.3,123.16,123.17,27700.0,93.8384,93.8537,93.7471,93.7547,27700.0
2012-06-06 11:55:00,123.17,123.19,123.12,123.19,44600.0,93.7547,93.7699,93.7167,93.7699,44600.0
2012-06-06 12:00:00,123.18,123.28,123.18,123.27,79800.0,93.7623,93.8384,93.7623,93.8308,79800.0
2012-06-06 12:05:00,123.26,123.29,123.22,123.26,30400.0,93.8232,93.8461,93.7928,93.8232,30400.0
2012-06-06 12:10:00,123.26,123.32,123.26,123.3,41600.0,93.8232,93.8689,93.8232,93.8537,41600.0
2012-06-06 12:15:00,123.31,123.33,123.27,123.28,29400.0,93.8613,93.8765,93.8308,93.8384,29400.0
2012-06-06 12:20:00,123.27,123.34,123.27,123.27,75800.0,93.8308,93.8841,93.8308,93.8308,75800.0
2012-06-06 12:25:00,123.28,123.3,123.23,123.28,43800.0,93.8384,93.8537,93.8004,93.8384,43800.0
2012-06-06 12:30:00,123.28,123.37,123.26,123.37,9100.0,93.8384,93.907,93.8232,93.907,9100.0
2012-06-06 12:35:00,123.37,123.4,123.34,123.36,60600.0,93.907,93.9298,93.8841,93.8993,60600.0
2012-06-06 12:40:00,123.36,123.48,123.36,123.46,46300.0,93.8993,93.9907,93.8993,93.9755,46300.0
2012-06-06 12:45:00,123.47,123.5,123.44,123.46,29900.0,93.9831,94.0059,93.9602,93.9755,29900.0
2012-06-06 12:50:00,123.45,123.45,123.41,123.41,21800.0,93.9678,93.9678,93.9374,93.9374,21800.0
2012-06-06 12:55:00,123.41,123.43,123.37,123.37,27300.0,93.9374,93.9526,93.907,93.907,27300.0
2012-06-06 13:00:00,123.36,123.4,123.33,123.33,34600.0,93.8993,93.9298,93.8765,93.8765,34600.0
2012-06-06 13:05:00,123.35,123.37,123.32,123.37,18000.0,93.8917,93.907,93.8689,93.907,18000.0
2012-06-06 13:10:00,123.34,123.37,123.32,123.34,27700.0,93.8841,93.907,93.8689,93.8841,27700.0
2012-06-06 13:15:00,123.34,123.35,123.27,123.32,36800.0,93.8841,93.8917,93.8308,93.8689,36800.0
2012-06-06 13:20:00,123.33,123.36,123.29,123.3,132800.0,93.8765,93.8993,93.8461,93.8537,132800.0
2012-06-06 13:25:00,123.29,123.37,123.29,123.37,71900.0,93.8461,93.907,93.8461,93.907,71900.0
2012-06-06 13:30:00,123.38,123.42,123.32,123.39,50600.0,93.9146,93.945,93.8689,93.9222,50600.0
2012-06-06 13:35:00,123.4,123.41,123.36,123.37,19700.0,93.9298,93.9374,93.8993,93.907,19700.0
2012-06-06 13:40:00,123.38,123.38,123.28,123.33,38300.0,93.9146,93.9146,93.8384,93.8765,38300.0
2012-06-06 13:45:00,123.33,123.36,123.3,123.33,27700.0,93.8765,93.8993,93.8537,93.8765,27700.0
2012-06-06 13:50:00,123.31,123.32,123.28,123.3,14900.0,93.8613,93.8689,93.8384,93.8537,14900.0
2012-06-06 13:55:00,123.3,123.3,123.24,123.27,21900.0,93.8537,93.8537,93.808,93.8308,21900.0
2012-06-06 14:00:00,123.29,123.42,123.26,123.26,35100.0,93.8461,93.945,93.8232,93.8232,35100.0
2012-06-06 14:05:00,123.26,123.31,123.2,123.21,49800.0,93.8232,93.8613,93.7776,93.7852,49800.0
2012-06-06 14:10:00,123.2,123.22,123.15,123.15,51100.0,93.7776,93.7928,93.7395,93.7395,51100.0
2012-06-06 14:15:00,123.14,123.25,123.12,123.25,29700.0,93.7319,93.8156,93.7167,93.8156,29700.0
2012-06-06 14:20:00,123.24,123.25,123.17,123.19,33000.0,93.808,93.8156,93.7547,93.7699,33000.0
2012-06-06 14:25:00,123.19,123.34,123.19,123.29,60300.0,93.7699,93.8841,93.7699,93.8461,60300.0
2012-06-06 14:30:00,123.28,123.42,123.28,123.38,32500.0,93.8384,93.945,93.8384,93.9146,32500.0
2012-06-06 14:35:00,123.39,123.45,123.34,123.36,49000.0,93.9222,93.9678,93.8841,93.8993,49000.0
2012-06-06 14:40:00,123.37,123.44,123.37,123.41,40000.0,93.907,93.9602,93.907,93.9374,40000.0
2012-06-06 14:45:00,123.43,123.46,123.4,123.42,48800.0,93.9526,93.9755,93.9298,93.945,48800.0
2012-06-06 14:50:00,123.42,123.44,123.36,123.4,20800.0,93.945,93.9602,93.8993,93.9298,20800.0
2012-06-06 14:55:00,123.41,123.5,123.39,123.39,33400.0,93.9374,94.0059,93.9222,93.9222,33400.0
2012-06-06 15:00:00,123.4,123.46,123.38,123.44,27100.0,93.9298,93.9755,93.9146,93.9602,27100.0
2012-06-06 15:05:00,123.45,123.51,123.4,123.48,80800.0,93.9678,94.0135,93.9298,93.9907,80800.0
2012-06-06 15:10:00,123.47,123.53,123.4,123.4,33100.0,93.9831,94.0287,93.9298,93.9298,33100.0
2012-06-06 15:15:00,123.41,123.43,123.3,123.32,37400.0,93.9374,93.9526,93.8537,93.8689,37400.0
2012-06-06 15:20:00,123.28,123.38,123.27,123.33,53800.0,93.8384,93.9146,93.8308,93.8765,53800.0
2012-06-06 15:25:00,123.34,123.42,123.3,123.33,95800.0,93.8841,93.945,93.8537,93.8765,95800.0
2012-06-06 15:30:00,123.33,123.37,123.29,123.34,69800.0,93.8765,93.907,93.8461,93.8841,69800.0
2012-06-06 15:35:00,123.35,123.42,123.32,123.32,111400.0,93.8917,93.945,93.8689,93.8689,111400.0
2012-06-06 15:40:00,123.31,123.53,123.31,123.53,159800.0,93.8613,94.0287,93.8613,94.0287,159800.0
2012-06-06 15:45:00,123.52,123.78,123.51,123.68,172100.0,94.0211,94.219,94.0135,94.1429,172100.0
2012-06-06 15:50:00,123.69,123.92,123.64,123.9,231700.0,94.1505,94.3256,94.1125,94.3104,231700.0
2012-06-06 15:55:00,123.9,123.99,123.71,123.98,266600.0,94.3104,94.3789,94.1658,94.3713,266600.0
2012-06-07 09:30:00,125.18,125.37,125.14,125.3,517500.0,95.2847,95.4293,95.2542,95.376,517500.0
2012-06-07 09:35:00,125.3,125.35,125.18,125.3,209600.0,95.376,95.4141,95.2847,95.376,209600.0
2012-06-07 09:40:00,125.29,125.31,125.15,125.21,104000.0,95.3684,95.3836,95.2619,95.3075,104000.0
2012-06-07 09:45:00,125.23,125.32,125.19,125.3,134200.0,95.3227,95.3913,95.2923,95.376,134200.0
2012-06-07 09:50:00,125.3,125.39,125.27,125.35,236900.0,95.376,95.4445,95.3532,95.4141,236900.0
2012-06-07 09:55:00,125.37,125.43,125.27,125.29,164400.0,95.4293,95.475,95.3532,95.3684,164400.0
2012-06-07 10:00:00,125.29,125.39,124.93,125.0,387800.0,95.3684,95.4445,95.0944,95.1477,387800.0
2012-06-07 10:05:00,124.99,125.2,124.89,124.92,181200.0,95.1401,95.2999,95.0639,95.0868,181200.0
2012-06-07 10:10:00,124.96,124.96,124.81,124.94,124600.0,95.1172,95.1172,95.0031,95.102,124600.0
2012-06-07 10:15:00,124.93,124.96,124.71,124.73,218700.0,95.0944,95.1172,94.9269,94.9422,218700.0
2012-06-07 10:20:00,124.72,124.94,124.71,124.9,133800.0,94.9345,95.102,94.9269,95.0716,133800.0
2012-06-07 10:25:00,124.9,125.16,124.89,125.09,209300.0,95.0716,95.2695,95.0639,95.2162,209300.0
2012-06-07 10:30:00,125.09,125.12,124.91,124.91,170800.0,95.2162,95.239,95.0792,95.0792,170800.0
2012-06-07 10:35:00,124.91,124.93,124.76,124.76,157300.0,95.0792,95.0944,94.965,94.965,157300.0
2012-06-07 10:40:00,124.77,124.9,124.69,124.77,117200.0,94.9726,95.0716,94.9117,94.9726,117200.0
2012-06-07 10:45:00,124.77,124.85,124.61,124.68,69700.0,94.9726,95.0335,94.8508,94.9041,69700.0
2012-06-07 10:50:00,124.67,124.77,124.58,124.76,63300.0,94.8965,94.9726,94.828,94.965,63300.0
2012-06-07 10:55:00,124.75,124.84,124.68,124.83,49100.0,94.9574,95.0259,94.9041,95.0183,49100.0
2012-06-07 11:00:00,124.83,124.91,124.76,124.91,71100.0,95.0183,95.0792,94.965,95.0792,71100.0
2012-06-07 11:05:00,124.91,124.96,124.81,124.83,80900.0,95.0792,95.1172,95.0031,95.0183,80900.0
2012-06-07 11:10:00,124.82,124.82,124.67,124.68,81400.0,95.0107,95.0107,94.8965,94.9041,81400.0
2012-06-07 11:15:00,124.66,124.75,124.62,124.62,72900.0,94.8889,94.9574,94.8584,94.8584,72900.0
2012-06-07 11:20:00,124.64,124.8,124.64,124.77,72300.0,94.8737,94.9954,94.8737,94.9726,72300.0
2012-06-07 11:25:00,124.76,124.83,124.68,124.72,77800.0,94.965,95.0183,94.9041,94.9345,77800.0
2012-06-07 11:30:00,124.73,124.75,124.65,124.73,49100.0,94.9422,94.9574,94.8813,94.9422,49100.0
2012-06-07 11:35:00,124.72,124.89,124.71,124.86,59500.0,94.9345,95.0639,94.9269,95.0411,59500.0
2012-06-07 11:40:00,124.87,124.92,124.83,124.89,46900.0,95.0487,95.0868,95.0183,95.0639,46900.0
2012-06-07 11:45:00,124.9,124.93,124.86,124.92,51600.0,95.0716,95.0944,95.0411,95.0868,51600.0
2012-06-07 11:50:00,124.92,125.02,124.87,124.89,102700.0,95.0868,95.1629,95.0487,95.0639,102700.0
2012-06-07 11:55:00,124.88,124.88,124.8,124.83,77000.0,95.0563,95.0563,94.9954,95.0183,77000.0
2012-06-07 12:00:00,124.82,124.83,124.75,124.79,94000.0,95.0107,95.0183,94.9574,94.9878,94000.0
2012-06-07 12:05:00,124.79,124.8,124.7,124.79,109000.0,94.9878,94.9954,94.9193,94.9878,109000.0
2012-06-07 12:10:00,124.78,124.93,124.75,124.93,96800.0,94.9802,95.0944,94.9574,95.0944,96800.0
2012-06-07 12:15:00,124.94,125.15,124.94,125.0,121000.0,95.102,95.2619,95.102,95.1477,121000.0
2012-06-07 12:20:00,124.98,125.08,124.91,124.93,103500.0,95.1325,95.2086,95.0792,95.0944,103500.0
2012-06-07 12:25:00,124.94,125.02,124.89,125.0,89400.0,95.102,95.1629,95.0639,95.1477,89400.0
2012-06-07 12:30:00,125.01,125.02,124.89,124.95,45400.0,95.1553,95.1629,95.0639,95.1096,45400.0
2012-06-07 12:35:00,124.99,125.01,124.95,125.01,16700.0,95.1401,95.1553,95.1096,95.1553,16700.0
2012-06-07 12:40:00,125.02,125.08,124.86,124.94,68900.0,95.1629,95.2086,95.0411,95.102,68900.0
2012-06-07 12:45:00,124.94,125.01,124.9,124.97,27400.0,95.102,95.1553,95.0716,95.1248,27400.0
2012-06-07 12:50:00,124.96,125.05,124.96,125.03,69900.0,95.1172,95.1857,95.1172,95.1705,69900.0
2012-06-07 12:55:00,125.04,125.05,124.91,124.95,71800.0,95.1781,95.1857,95.0792,95.1096,71800.0
2012-06-07 13:00:00,124.96,125.02,124.93,125.02,40800.0,95.1172,95.1629,95.0944,95.1629,40800.0
2012-06-07 13:05:00,125.02,125.02,124.97,124.98,30000.0,95.1629,95.1629,95.1248,95.1325,30000.0
2012-06-07 13:10:00,124.99,125.06,124.99,125.02,27700.0,95.1401,95.1933,95.1401,95.1629,27700.0
2012-06-07 13:15:00,125.05,125.21,125.05,125.13,188200.0,95.1857,95.3075,95.1857,95.2466,188200.0
2012-06-07 13:20:00,125.13,125.26,125.13,125.24,121100.0,95.2466,95.3456,95.2466,95.3304,121100.0
2012-06-07 13:25:00,125.27,125.28,125.22,125.24,38700.0,95.3532,95.3608,95.3151,95.3304,38700.0
2012-06-07 13:30:00,125.25,125.28,125.22,125.27,23800.0,95.338,95.3608,95.3151,95.3532,23800.0
2012-06-07 13:35:00,125.25,125.26,125.15,125.15,83200.0,95.338,95.3456,95.2619,95.2619,83200.0
2012-06-07 13:40:00,125.17,125.21,125.14,125.15,57500.0,95.2771,95.3075,95.2542,95.2619,57500.0
2012-06-07 13:45:00,125.14,125.18,125.13,125.16,28700.0,95.2542,95.2847,95.2466,95.2695,28700.0
2012-06-07 13:50:00,125.15,125.15,125.0,125.03,50600.0,95.2619,95.2619,95.1477,95.1705,50600.0
2012-06-07 13:55:00,125.02,125.06,124.99,125.03,77100.0,95.1629,95.1933,95.1401,95.1705,77100.0
2012-06-07 14:00:00,125.02,125.07,124.98,125.04,51400.0,95.1629,95.201,95.1325,95.1781,51400.0
2012-06-07 14:05:00,125.04,125.05,124.97,124.97,18400.0,95.1781,95.1857,95.1248,95.1248,18400.0
2012-06-07 14:10:00,124.98,125.07,124.98,125.07,29000.0,95.1325,95.201,95.1325,95.201,29000.0
2012-06-07 14:15:00,125.06,125.14,125.05,125.1,87400.0,95.1933,95.2542,95.1857,95.2238,87400.0
2012-06-07 14:20:00,125.11,125.17,125.09,125.11,33600.0,95.2314,95.2771,95.2162,95.2314,33600.0
2012-06-07 14:25:00,125.12,125.14,125.09,125.14,30800.0,95.239,95.2542,95.2162,95.2542,30800.0
2012-06-07 14:30:00,125.14,125.14,125.04,125.06,25700.0,95.2542,95.2542,95.1781,95.1933,25700.0
2012-06-07 14:35:00,125.08,125.13,125.08,125.13,31000.0,95.2086,95.2466,95.2086,95.2466,31000.0
2012-06-07 14:40:00,125.13,125.19,125.11,125.13,22600.0,95.2466,95.2923,95.2314,95.2466,22600.0
2012-06-07 14:45:00,125.13,125.14,125.1,125.14,49000.0,95.2466,95.2542,95.2238,95.2542,49000.0
2012-06-07 14:50:00,125.14,125.14,125.06,125.1,11700.0,95.2542,95.2542,95.1933,95.2238,11700.0
2012-06-07 14:55:00,125.11,125.14,125.09,125.12,25300.0,95.2314,95.2542,95.2162,95.239,25300.0
2012-06-07 15:00:00,125.13,125.13,125.03,125.03,29000.0,95.2466,95.2466,95.1705,95.1705,29000.0
2012-06-07 15:05:00,125.03,125.09,124.95,125.02,101800.0,95.1705,95.2162,95.1096,95.1629,101800.0
2012-06-07 15:10:00,125.02,125.12,125.02,125.12,59600.0,95.1629,95.239,95.1629,95.239,59600.0
2012-06-07 15:15:00,125.12,125.12,124.82,124.88,132300.0,95.239,95.239,95.0107,95.0563,132300.0
2012-06-07 15:20:00,124.87,124.91,124.75,124.85,71900.0,95.0487,95.0792,94.9574,95.0335,71900.0
2012-06-07 15:25:00,124.85,124.87,124.77,124.81,69400.0,95.0335,95.0487,94.9726,95.0031,69400.0
2012-06-07 15:30:00,124.8,124.85,124.7,124.79,131200.0,94.9954,95.0335,94.9193,94.9878,131200.0
2012-06-07 15:35:00,124.79,124.8,124.57,124.59,102600.0,94.9878,94.9954,94.8204,94.8356,102600.0
2012-06-07 15:40:00,124.59,124.67,124.5,124.55,102700.0,94.8356,94.8965,94.7671,94.8051,102700.0
2012-06-07 15:45:00,124.55,124.63,124.45,124.5,110500.0,94.8051,94.866,94.729,94.7671,110500.0
2012-06-07 15:50:00,124.51,124.51,124.26,124.33,157500.0,94.7747,94.7747,94.5844,94.6377,157500.0
2012-06-07 15:55:00,124.32,124.58,124.32,124.48,461700.0,94.6301,94.828,94.6301,94.7519,461700.0
2012-06-08 09:30:00,124.11,124.23,123.96,123.98,141800.0,94.4702,94.5616,94.356,94.3713,141800.0
2012-06-08 09:35:00,123.99,124.13,123.97,124.02,91400.0,94.3789,94.4854,94.3637,94.4017,91400.0
2012-06-08 09:40:00,124.01,124.01,123.86,123.98,53900.0,94.3941,94.3941,94.2799,94.3713,53900.0
2012-06-08 09:45:00,123.96,124.05,123.9,124.01,46600.0,94.356,94.4246,94.3104,94.3941,46600.0
2012-06-08 09:50:00,123.98,124.17,123.95,124.15,105600.0,94.3713,94.5159,94.3484,94.5007,105600.0
2012-06-08 09:55:00,124.17,124.22,124.07,124.17,98000.0,94.5159,94.554,94.4398,94.5159,98000.0
2012-06-08 10:00:00,124.17,124.28,124.07,124.26,192100.0,94.5159,94.5996,94.4398,94.5844,192100.0
2012-06-08 10:05:00,124.28,124.4,124.24,124.3,183200.0,94.5996,94.691,94.5692,94.6149,183200.0
2012-06-08 10:10:00,124.3,124.33,124.2,124.25,86400.0,94.6149,94.6377,94.5387,94.5768,86400.0
2012-06-08 10:15:00,124.27,124.37,124.24,124.27,121200.0,94.592,94.6681,94.5692,94.592,121200.0
2012-06-08 10:20:00,124.26,124.29,124.17,124.22,68600.0,94.5844,94.6072,94.5159,94.554,68600.0
2012-06-08 10:25:00,124.23,124.31,124.15,124.31,43000.0,94.5616,94.6225,94.5007,94.6225,43000.0
2012-06-08 10:30:00,124.31,124.37,124.25,124.35,43000.0,94.6225,94.6681,94.5768,94.6529,43000.0
2012-06-08 10:35:00,124.35,124.5,124.35,124.43,44300.0,94.6529,94.7671,94.6529,94.7138,44300.0
2012-06-08 10:40:00,124.44,124.49,124.38,124.49,24400.0,94.7214,94.7595,94.6757,94.7595,24400.0
2012-06-08 10:45:00,124.47,124.71,124.47,124.67,65300.0,94.7443,94.9269,94.7443,94.8965,65300.0
2012-06-08 10:50:00,124.66,124.69,124.56,124.6,44400.0,94.8889,94.9117,94.8128,94.8432,44400.0
2012-06-08 10:55:00,124.59,124.76,124.57,124.72,56500.0,94.8356,94.965,94.8204,94.9345,56500.0
2012-06-08 11:00:00,124.73,124.75,124.64,124.71,42100.0,94.9422,94.9574,94.8737,94.9269,42100.0
2012-06-08 11:05:00,124.71,124.74,124.59,124.61,26200.0,94.9269,94.9498,94.8356,94.8508,26200.0
2012-06-08 11:10:00,124.61,124.61,124.55,124.56,14500.0,94.8508,94.8508,94.8051,94.8128,14500.0
2012-06-08 11:15:00,124.57,124.63,124.51,124.56,66900.0,94.8204,94.866,94.7747,94.8128,66900.0
2012-06-08 11:20:00,124.55,124.65,124.49,124.63,29800.0,94.8051,94.8813,94.7595,94.866,29800.0
2012-06-08 11:25:00,124.64,124.68,124.56,124.58,24400.0,94.8737,94.9041,94.8128,94.828,24400.0
2012-06-08 11:30:00,124.58,124.75,124.58,124.69,63000.0,94.828,94.9574,94.828,94.9117,63000.0
2012-06-08 11:35:00,124.66,124.73,124.66,124.68,7500.0,94.8889,94.9422,94.8889,94.9041,7500.0
2012-06-08 11:40:00,124.68,124.7,124.65,124.65,16400.0,94.9041,94.9193,94.8813,94.8813,16400.0
2012-06-08 11:45:00,124.64,124.72,124.64,124.7,17800.0,94.8737,94.9345,94.8737,94.9193,17800.0
2012-06-08 11:50:00,124.72,124.74,124.67,124.69,25400.0,94.9345,94.9498,94.8965,94.9117,25400.0
2012-06-08 11:55:00,124.7,124.71,124.55,124.55,9500.0,94.9193,94.9269,94.8051,94.8051,9500.0
2012-06-08 12:00:00,124.55,124.63,124.53,124.54,24500.0,94.8051,94.866,94.7899,94.7975,24500.0
2012-06-08 12:05:00,124.53,124.69,124.53,124.59,83200.0,94.7899,94.9117,94.7899,94.8356,83200.0
2012-06-08 12:10:00,124.59,124.65,124.57,124.65,12700.0,94.8356,94.8813,94.8204,94.8813,12700.0
2012-06-08 12:15:00,124.64,124.68,124.57,124.65,15900.0,94.8737,94.9041,94.8204,94.8813,15900.0
2012-06-08 12:20:00,124.67,124.72,124.61,124.61,7200.0,94.8965,94.9345,94.8508,94.8508,7200.0
2012-06-08 12:25:00,124.63,124.73,124.63,124.73,13700.0,94.866,94.9422,94.866,94.9422,13700.0
2012-06-08 12:30:00,124.73,125.01,124.73,125.01,52200.0,94.9422,95.1553,94.9422,95.1553,52200.0
2012-06-08 12:35:00,124.98,124.98,124.91,124.94,66500.0,95.1325,95.1325,95.0792,95.102,66500.0
2012-06-08 12:40:00,124.94,124.99,124.91,124.98,21300.0,95.102,95.1401,95.0792,95.1325,21300.0
2012-06-08 12:45:00,124.98,125.04,124.93,125.01,33200.0,95.1325,95.1781,95.0944,95.1553,33200.0
2012-06-08 12:50:00,125.02,125.04,124.95,124.98,21400.0,95.1629,95.1781,95.1096,95.1325,21400.0
2012-06-08 12:55:00,124.99,125.01,124.96,125.01,8100.0,95.1401,95.1553,95.1172,95.1553,8100.0
2012-06-08 13:00:00,125.01,125.17,125.0,125.14,62300.0,95.1553,95.2771,95.1477,95.2542,62300.0
2012-06-08 13:05:00,125.14,125.24,125.11,125.22,61700.0,95.2542,95.3304,95.2314,95.3151,61700.0
2012-06-08 13:10:00,125.25,125.27,125.2,125.21,44000.0,95.338,95.3532,95.2999,95.3075,44000.0
2012-06-08 13:15:00,125.21,125.22,125.12,125.16,69500.0,95.3075,95.3151,95.239,95.2695,69500.0
2012-06-08 13:20:00,125.15,125.24,125.15,125.2,17400.0,95.2619,95.3304,95.2619,95.2999,17400.0
2012-06-08 13:25:00,125.19,125.19,125.09,125.13,60400.0,95.2923,95.2923,95.2162,95.2466,60400.0
2012-06-08 13:30:00,125.14,125.14,125.09,125.1,40900.0,95.2542,95.2542,95.2162,95.2238,40900.0
2012-06-08 13:35:00,125.09,125.2,125.08,125.08,39200.0,95.2162,95.2999,95.2086,95.2086,39200.0
2012-06-08 13:40:00,125.08,125.08,125.01,125.05,23200.0,95.2086,95.2086,95.1553,95.1857,23200.0
2012-06-08 13:45:00,125.04,125.08,125.01,125.07,9400.0,95.1781,95.2086,95.1553,95.201,9400.0
2012-06-08 13:50:00,125.09,125.14,125.06,125.13,6700.0,95.2162,95.2542,95.1933,95.2466,6700.0
2012-06-08 13:55:00,125.14,125.16,125.08,125.11,19600.0,95.2542,95.2695,95.2086,95.2314,19600.0
2012-06-08 14:00:00,125.12,125.14,125.06,125.06,42800.0,95.239,95.2542,95.1933,95.1933,42800.0
2012-06-08 14:05:00,125.05,125.16,125.05,125.13,20000.0,95.1857,95.2695,95.1857,95.2466,20000.0
2012-06-08 14:10:00,125.14,125.14,125.08,125.11,18100.0,95.2542,95.2542,95.2086,95.2314,18100.0
2012-06-08 14:15:00,125.12,125.13,125.05,125.05,21000.0,95.239,95.2466,95.1857,95.1857,21000.0
2012-06-08 14:20:00,125.05,125.15,125.04,125.15,8300.0,95.1857,95.2619,95.1781,95.2619,8300.0
2012-06-08 14:25:00,125.15,125.16,125.1,125.12,30900.0,95.2619,95.2695,95.2238,95.239,30900.0
2012-06-08 14:30:00,125.13,125.22,125.1,125.21,33900.0,95.2466,95.3151,95.2238,95.3075,33900.0
2012-06-08 14:35:00,125.19,125.31,125.18,125.3,73700.0,95.2923,95.3836,95.2847,95.376,73700.0
2012-06-08 14:40:00,125.29,125.31,125.25,125.28,23700.0,95.3684,95.3836,95.338,95.3608,23700.0
2012-06-08 14:45:00,125.27,125.27,125.18,125.2,52900.0,95.3532,95.3532,95.2847,95.2999,52900.0
2012-06-08 14:50:00,125.2,125.21,125.16,125.2,14200.0,95.2999,95.3075,95.2695,95.2999,14200.0
2012-06-08 14:55:00,125.2,125.22,125.14,125.14,13900.0,95.2999,95.3151,95.2542,95.2542,13900.0
2012-06-08 15:00:00,125.15,125.17,125.09,125.15,27400.0,95.2619,95.2771,95.2162,95.2619,27400.0
2012-06-08 15:05:00,125.13,125.17,125.13,125.13,17200.0,95.2466,95.2771,95.2466,95.2466,17200.0
2012-06-08 15:10:00,125.14,125.3,125.14,125.25,41900.0,95.2542,95.376,95.2542,95.338,41900.0
2012-06-08 15:15:00,125.25,125.29,125.22,125.24,161400.0,95.338,95.3684,95.3151,95.3304,161400.0
2012-06-08 15:20:00,125.23,125.26,125.17,125.18,109800.0,95.3227,95.3456,95.2771,95.2847,109800.0
2012-06-08 15:25:00,125.19,125.24,125.14,125.14,65300.0,95.2923,95.3304,95.2542,95.2542,65300.0
2012-06-08 15:30:00,125.14,125.17,125.06,125.1,86300.0,95.2542,95.2771,95.1933,95.2238,86300.0
2012-06-08 15:35:00,125.1,125.15,125.08,125.08,72100.0,95.2238,95.2619,95.2086,95.2086,72100.0
2012-06-08 15:40:00,125.1,125.2,125.1,125.2,58500.0,95.2238,95.2999,95.2238,95.2999,58500.0
2012-06-08 15:45:00,125.2,125.41,125.2,125.39,162900.0,95.2999,95.4598,95.2999,95.4445,162900.0
2012-06-08 15:50:00,125.38,125.4,125.26,125.34,182600.0,95.4369,95.4521,95.3456,95.4065,182600.0
2012-06-08 15:55:00,125.37,125.41,125.25,125.41,200500.0,95.4293,95.4598,95.338,95.4598,200500.0
2012-06-11 09:30:00,126.35,126.49,126.09,126.18,229200.0,96.1753,96.2818,95.9774,96.0459,229200.0
2012-06-11 09:35:00,126.16,126.26,126.05,126.05,94400.0,96.0306,96.1068,95.9469,95.9469,94400.0
2012-06-11 09:40:00,126.03,126.12,125.92,125.96,117000.0,95.9317,96.0002,95.848,95.8784,117000.0
2012-06-11 09:45:00,125.92,125.98,125.85,125.89,116200.0,95.848,95.8936,95.7947,95.8251,116200.0
2012-06-11 09:50:00,125.86,125.97,125.81,125.84,96300.0,95.8023,95.886,95.7642,95.7871,96300.0
2012-06-11 09:55:00,125.85,125.88,125.57,125.65,92100.0,95.7947,95.8175,95.5816,95.6424,92100.0
2012-06-11 10:00:00,125.64,125.86,125.54,125.7,192200.0,95.6348,95.8023,95.5587,95.6805,192200.0
2012-06-11 10:05:00,125.73,125.75,125.48,125.55,105000.0,95.7033,95.7186,95.513,95.5663,105000.0
2012-06-11 10:10:00,125.55,125.57,125.44,125.52,99900.0,95.5663,95.5816,95.4826,95.5435,99900.0
2012-06-11 10:15:00,125.54,125.66,125.38,125.38,69200.0,95.5587,95.6501,95.4369,95.4369,69200.0
2012-06-11 10:20:00,125.38,125.54,125.24,125.28,132600.0,95.4369,95.5587,95.3304,95.3608,132600.0
2012-06-11 10:25:00,125.29,125.33,125.21,125.3,190000.0,95.3684,95.3989,95.3075,95.376,190000.0
2012-06-11 10:30:00,125.3,125.33,125.16,125.32,99200.0,95.376,95.3989,95.2695,95.3913,99200.0
2012-06-11 10:35:00,125.33,125.39,125.28,125.32,67200.0,95.3989,95.4445,95.3608,95.3913,67200.0
2012-06-11 10:40:00,125.33,125.36,125.16,125.23,80900.0,95.3989,95.4217,95.2695,95.3227,80900.0
2012-06-11 10:45:00,125.22,125.22,125.05,125.11,42300.0,95.3151,95.3151,95.1857,95.2314,42300.0
2012-06-11 10:50:00,125.11,125.13,124.99,125.1,71000.0,95.2314,95.2466,95.1401,95.2238,71000.0
2012-06-11 10:55:00,125.09,125.1,124.95,125.04,73300.0,95.2162,95.2238,95.1096,95.1781,73300.0
2012-06-11 11:00:00,125.03,125.06,124.9,124.96,107400.0,95.1705,95.1933,95.0716,95.1172,107400.0
2012-06-11 11:05:00,124.95,125.13,124.93,125.08,75400.0,95.1096,95.2466,95.0944,95.2086,75400.0
2012-06-11 11:10:00,125.09,125.13,124.94,125.0,64800.0,95.2162,95.2466,95.102,95.1477,64800.0
2012-06-11 11:15:00,125.0,125.07,124.92,124.94,73900.0,95.1477,95.201,95.0868,95.102,73900.0
2012-06-11 11:20:00,124.93,125.01,124.85,124.96,131700.0,95.0944,95.1553,95.0335,95.1172,131700.0
2012-06-11 11:25:00,124.95,125.01,124.91,124.97,72600.0,95.1096,95.1553,95.0792,95.1248,72600.0
2012-06-11 11:30:00,124.96,125.07,124.93,125.03,81300.0,95.1172,95.201,95.0944,95.1705,81300.0
2012-06-11 11:35:00,125.03,125.19,125.03,125.19,71900.0,95.1705,95.2923,95.1705,95.2923,71900.0
2012-06-11 11:40:00,125.19,125.21,125.12,125.12,68600.0,95.2923,95.3075,95.239,95.239,68600.0
2012-06-11 11:45:00,125.12,125.17,125.1,125.15,72800.0,95.239,95.2771,95.2238,95.2619,72800.0
2012-06-11 11:50:00,125.17,125.17,124.97,125.01,95100.0,95.2771,95.2771,95.1248,95.1553,95100.0
2012-06-11 11:55:00,125.01,125.16,124.89,125.14,140300.0,95.1553,95.2695,95.0639,95.2542,140300.0
2012-06-11 12:00:00,125.12,125.14,125.06,125.13,72300.0,95.239,95.2542,95.1933,95.2466,72300.0
2012-06-11 12:05:00,125.12,125.24,125.03,125.07,151500.0,95.239,95.3304,95.1705,95.201,151500.0
2012-06-11 12:10:00,125.07,125.12,125.03,125.05,30100.0,95.201,95.239,95.1705,95.1857,30100.0
2012-06-11 12:15:00,125.05,125.06,124.98,125.05,89800.0,95.1857,95.1933,95.1325,95.1857,89800.0
2012-06-11 12:20:00,125.06,125.09,125.01,125.01,47100.0,95.1933,95.2162,95.1553,95.1553,47100.0
2012-06-11 12:25:00,125.0,125.03,124.97,124.99,39900.0,95.1477,95.1705,95.1248,95.1401,39900.0
2012-06-11 12:30:00,125.03,125.06,124.98,125.0,53300.0,95.1705,95.1933,95.1325,95.1477,53300.0
2012-06-11 12:35:00,125.01,125.11,124.99,125.09,96200.0,95.1553,95.2314,95.1401,95.2162,96200.0
2012-06-11 12:40:00,125.08,125.1,125.04,125.1,49500.0,95.2086,95.2238,95.1781,95.2238,49500.0
2012-06-11 12:45:00,125.12,125.2,125.12,125.14,48900.0,95.239,95.2999,95.239,95.2542,48900.0
2012-06-11 12:50:00,125.15,125.17,125.12,125.12,23800.0,95.2619,95.2771,95.239,95.239,23800.0
2012-06-11 12:55:00,125.1,125.16,125.1,125.16,9700.0,95.2238,95.2695,95.2238,95.2695,9700.0
2012-06-11 13:00:00,125.16,125.25,125.12,125.25,48700.0,95.2695,95.338,95.239,95.338,48700.0
2012-06-11 13:05:00,125.26,125.3,125.23,125.29,47600.0,95.3456,95.376,95.3227,95.3684,47600.0
2012-06-11 13:10:00,125.29,125.42,125.26,125.42,58900.0,95.3684,95.4674,95.3456,95.4674,58900.0
2012-06-11 13:15:00,125.42,125.48,125.35,125.43,180700.0,95.4674,95.513,95.4141,95.475,180700.0
2012-06-11 13:20:00,125.43,125.43,125.32,125.33,78600.0,95.475,95.475,95.3913,95.3989,78600.0
2012-06-11 13:25:00,125.33,125.36,125.27,125.31,31700.0,95.3989,95.4217,95.3532,95.3836,31700.0
2012-06-11 13:30:00,125.31,125.32,125.16,125.21,64200.0,95.3836,95.3913,95.2695,95.3075,64200.0
2012-06-11 13:35:00,125.2,125.31,125.16,125.21,78600.0,95.2999,95.3836,95.2695,95.3075,78600.0
2012-06-11 13:40:00,125.19,125.2,125.08,125.09,43800.0,95.2923,95.2999,95.2086,95.2162,43800.0
2012-06-11 13:45:00,125.09,125.12,125.04,125.04,33100.0,95.2162,95.239,95.1781,95.1781,33100.0
2012-06-11 13:50:00,125.05,125.14,125.05,125.14,23800.0,95.1857,95.2542,95.1857,95.2542,23800.0
2012-06-11 13:55:00,125.14,125.14,125.08,125.09,19200.0,95.2542,95.2542,95.2086,95.2162,19200.0
2012-06-11 14:00:00,125.09,125.09,124.79,124.81,83700.0,95.2162,95.2162,94.9878,95.0031,83700.0
2012-06-11 14:05:00,124.81,124.92,124.8,124.85,45100.0,95.0031,95.0868,94.9954,95.0335,45100.0
2012-06-11 14:10:00,124.85,124.91,124.82,124.84,30200.0,95.0335,95.0792,95.0107,95.0259,30200.0
2012-06-11 14:15:00,124.84,124.88,124.73,124.74,53900.0,95.0259,95.0563,94.9422,94.9498,53900.0
2012-06-11 14:20:00,124.73,124.81,124.7,124.8,99400.0,94.9422,95.0031,94.9193,94.9954,99400.0
2012-06-11 14:25:00,124.8,124.84,124.74,124.76,72500.0,94.9954,95.0259,94.9498,94.965,72500.0
2012-06-11 14:30:00,124.76,124.9,124.74,124.88,49100.0,94.965,95.0716,94.9498,95.0563,49100.0
2012-06-11 14:35:00,124.87,124.89,124.79,124.82,39200.0,95.0487,95.0639,94.9878,95.0107,39200.0
2012-06-11 14:40:00,124.83,124.91,124.83,124.91,44000.0,95.0183,95.0792,95.0183,95.0792,44000.0
2012-06-11 14:45:00,124.91,124.91,124.79,124.81,41700.0,95.0792,95.0792,94.9878,95.0031,41700.0
2012-06-11 14:50:00,124.8,124.85,124.75,124.76,47200.0,94.9954,95.0335,94.9574,94.965,47200.0
2012-06-11 14:55:00,124.76,124.92,124.76,124.82,88400.0,94.965,95.0868,94.965,95.0107,88400.0
2012-06-11 15:00:00,124.83,124.86,124.73,124.74,144400.0,95.0183,95.0411,94.9422,94.9498,144400.0
2012-06-11 15:05:00,124.73,124.78,124.65,124.65,84600.0,94.9422,94.9802,94.8813,94.8813,84600.0
2012-06-11 15:10:00,124.66,124.69,124.51,124.58,77600.0,94.8889,94.9117,94.7747,94.828,77600.0
2012-06-11 15:15:00,124.58,124.58,124.44,124.49,177200.0,94.828,94.828,94.7214,94.7595,177200.0
2012-06-11 15:20:00,124.49,124.52,124.42,124.44,75700.0,94.7595,94.7823,94.7062,94.7214,75700.0
2012-06-11 15:25:00,124.45,124.47,124.34,124.45,45600.0,94.729,94.7443,94.6453,94.729,45600.0
2012-06-11 15:30:00,124.45,124.62,124.45,124.48,73500.0,94.729,94.8584,94.729,94.7519,73500.0
2012-06-11 15:35:00,124.48,124.57,124.39,124.57,81600.0,94.7519,94.8204,94.6834,94.8204,81600.0
2012-06-11 15:40:00,124.59,124.68,124.55,124.62,123400.0,94.8356,94.9041,94.8051,94.8584,123400.0
2012-06-11 15:45:00,124.62,124.62,124.28,124.28,194600.0,94.8584,94.8584,94.5996,94.5996,194600.0
2012-06-11 15:50:00,124.27,124.29,124.01,124.01,298000.0,94.592,94.6072,94.3941,94.3941,298000.0
2012-06-11 15:55:00,124.02,124.06,123.85,123.97,390700.0,94.4017,94.4322,94.2723,94.3637,390700.0
2012-06-12 09:30:00,124.4,124.49,124.23,124.49,359400.0,94.691,94.7595,94.5616,94.7595,359400.0
2012-06-12 09:35:00,124.52,124.53,124.17,124.19,126400.0,94.7823,94.7899,94.5159,94.5311,126400.0
2012-06-12 09:40:00,124.2,124.32,124.12,124.31,63800.0,94.5387,94.6301,94.4778,94.6225,63800.0
2012-06-12 09:45:00,124.31,124.47,124.28,124.36,80900.0,94.6225,94.7443,94.5996,94.6605,80900.0
2012-06-12 09:50:00,124.4,124.53,124.39,124.43,66700.0,94.691,94.7899,94.6834,94.7138,66700.0
2012-06-12 09:55:00,124.42,124.56,124.33,124.42,62100.0,94.7062,94.8128,94.6377,94.7062,62100.0
2012-06-12 10:00:00,124.44,124.75,124.43,124.45,164600.0,94.7214,94.9574,94.7138,94.729,164600.0
2012-06-12 10:05:00,124.43,124.49,124.15,124.22,55900.0,94.7138,94.7595,94.5007,94.554,55900.0
2012-06-12 10:10:00,124.23,124.29,124.06,124.1,66100.0,94.5616,94.6072,94.4322,94.4626,66100.0
2012-06-12 10:15:00,124.13,124.29,124.04,124.12,69800.0,94.4854,94.6072,94.4169,94.4778,69800.0
2012-06-12 10:20:00,124.16,124.25,124.04,124.17,107900.0,94.5083,94.5768,94.4169,94.5159,107900.0
2012-06-12 10:25:00,124.21,124.28,124.17,124.19,31200.0,94.5463,94.5996,94.5159,94.5311,31200.0
2012-06-12 10:30:00,124.18,124.18,124.05,124.16,78700.0,94.5235,94.5235,94.4246,94.5083,78700.0
2012-06-12 10:35:00,124.15,124.21,124.04,124.05,54000.0,94.5007,94.5463,94.4169,94.4246,54000.0
2012-06-12 10:40:00,124.05,124.38,124.05,124.3,118700.0,94.4246,94.6757,94.4246,94.6149,118700.0
2012-06-12 10:45:00,124.31,124.51,124.28,124.44,81300.0,94.6225,94.7747,94.5996,94.7214,81300.0
2012-06-12 10:50:00,124.46,124.46,124.31,124.39,36500.0,94.7366,94.7366,94.6225,94.6834,36500.0
2012-06-12 10:55:00,124.43,124.52,124.36,124.44,72000.0,94.7138,94.7823,94.6605,94.7214,72000.0
2012-06-12 11:00:00,124.43,124.66,124.42,124.61,59700.0,94.7138,94.8889,94.7062,94.8508,59700.0
2012-06-12 11:05:00,124.61,124.71,124.61,124.66,45700.0,94.8508,94.9269,94.8508,94.8889,45700.0
2012-06-12 11:10:00,124.65,124.96,124.65,124.89,113100.0,94.8813,95.1172,94.8813,95.0639,113100.0
2012-06-12 11:15:00,124.9,124.96,124.85,124.88,64800.0,95.0716,95.1172,95.0335,95.0563,64800.0
2012-06-12 11:20:00,124.88,125.2,124.88,125.15,151400.0,95.0563,95.2999,95.0563,95.2619,151400.0
2012-06-12 11:25:00,125.16,125.22,125.07,125.08,54000.0,95.2695,95.3151,95.201,95.2086,54000.0
2012-06-12 11:30:00,125.09,125.15,125.03,125.1,45800.0,95.2162,95.2619,95.1705,95.2238,45800.0
2012-06-12 11:35:00,125.09,125.1,125.02,125.1,64000.0,95.2162,95.2238,95.1629,95.2238,64000.0
2012-06-12 11:40:00,125.1,125.13,125.05,125.11,23100.0,95.2238,95.2466,95.1857,95.2314,23100.0
2012-06-12 11:45:00,125.12,125.14,125.03,125.04,58500.0,95.239,95.2542,95.1705,95.1781,58500.0
2012-06-12 11:50:00,125.03,125.05,124.94,124.94,43300.0,95.1705,95.1857,95.102,95.102,43300.0
2012-06-12 11:55:00,124.94,124.99,124.91,124.98,39500.0,95.102,95.1401,95.0792,95.1325,39500.0
2012-06-12 12:00:00,124.98,125.06,124.97,125.03,10400.0,95.1325,95.1933,95.1248,95.1705,10400.0
2012-06-12 12:05:00,125.04,125.04,124.89,124.91,46800.0,95.1781,95.1781,95.0639,95.0792,46800.0
2012-06-12 12:10:00,124.92,124.92,124.82,124.89,43700.0,95.0868,95.0868,95.0107,95.0639,43700.0
2012-06-12 12:15:00,124.88,124.92,124.83,124.91,42100.0,95.0563,95.0868,95.0183,95.0792,42100.0
2012-06-12 12:20:00,124.9,124.98,124.87,124.98,25200.0,95.0716,95.1325,95.0487,95.1325,25200.0
2012-06-12 12:25:00,124.99,125.0,124.92,124.92,14300.0,95.1401,95.1477,95.0868,95.0868,14300.0
2012-06-12 12:30:00,124.93,124.98,124.88,124.95,9400.0,95.0944,95.1325,95.0563,95.1096,9400.0
2012-06-12 12:35:00,124.96,125.07,124.96,125.05,10500.0,95.1172,95.201,95.1172,95.1857,10500.0
2012-06-12 12:40:00,125.03,125.04,124.92,124.92,19300.0,95.1705,95.1781,95.0868,95.0868,19300.0
2012-06-12 12:45:00,124.92,124.98,124.89,124.92,26100.0,95.0868,95.1325,95.0639,95.0868,26100.0
2012-06-12 12:50:00,124.91,124.93,124.83,124.85,38400.0,95.0792,95.0944,95.0183,95.0335,38400.0
2012-06-12 12:55:00,124.84,124.87,124.81,124.87,26500.0,95.0259,95.0487,95.0031,95.0487,26500.0
2012-06-12 13:00:00,124.87,124.89,124.78,124.79,9300.0,95.0487,95.0639,94.9802,94.9878,9300.0
2012-06-12 13:05:00,124.81,124.84,124.8,124.84,24300.0,95.0031,95.0259,94.9954,95.0259,24300.0
2012-06-12 13:10:00,124.83,125.18,124.82,125.06,111600.0,95.0183,95.2847,95.0107,95.1933,111600.0
2012-06-12 13:15:00,125.07,125.15,125.06,125.13,48000.0,95.201,95.2619,95.1933,95.2466,48000.0
2012-06-12 13:20:00,125.14,125.18,125.07,125.07,29000.0,95.2542,95.2847,95.201,95.201,29000.0
2012-06-12 13:25:00,125.08,125.09,124.98,124.99,18600.0,95.2086,95.2162,95.1325,95.1401,18600.0
2012-06-12 13:30:00,125.0,125.06,124.98,124.98,16400.0,95.1477,95.1933,95.1325,95.1325,16400.0
2012-06-12 13:35:00,125.02,125.13,125.01,125.1,40000.0,95.1629,95.2466,95.1553,95.2238,40000.0
2012-06-12 13:40:00,125.13,125.17,125.07,125.08,25300.0,95.2466,95.2771,95.201,95.2086,25300.0
2012-06-12 13:45:00,125.09,125.15,125.01,125.06,25300.0,95.2162,95.2619,95.1553,95.1933,25300.0
2012-06-12 13:50:00,125.07,125.16,125.02,125.06,29300.0,95.201,95.2695,95.1629,95.1933,29300.0
2012-06-12 13:55:00,125.1,125.1,124.96,124.98,38800.0,95.2238,95.2238,95.1172,95.1325,38800.0
2012-06-12 14:00:00,125.0,125.08,124.95,125.08,23500.0,95.1477,95.2086,95.1096,95.2086,23500.0
2012-06-12 14:05:00,125.08,125.09,124.98,125.0,21000.0,95.2086,95.2162,95.1325,95.1477,21000.0
2012-06-12 14:10:00,124.98,124.99,124.88,124.99,51200.0,95.1325,95.1401,95.0563,95.1401,51200.0
2012-06-12 14:15:00,124.98,125.01,124.92,125.0,15700.0,95.1325,95.1553,95.0868,95.1477,15700.0
2012-06-12 14:20:00,124.98,125.07,124.9,125.0,119400.0,95.1325,95.201,95.0716,95.1477,119400.0
2012-06-12 14:25:00,124.99,125.04,124.96,124.97,12600.0,95.1401,95.1781,95.1172,95.1248,12600.0
2012-06-12 14:30:00,124.98,125.21,124.98,125.21,60400.0,95.1325,95.3075,95.1325,95.3075,60400.0
2012-06-12 14:35:00,125.22,125.32,125.18,125.32,50700.0,95.3151,95.3913,95.2847,95.3913,50700.0
2012-06-12 14:40:00,125.31,125.31,125.26,125.26,21800.0,95.3836,95.3836,95.3456,95.3456,21800.0
2012-06-12 14:45:00,125.28,125.33,125.25,125.3,19700.0,95.3608,95.3989,95.338,95.376,19700.0
2012-06-12 14:50:00,125.28,125.31,125.11,125.15,128800.0,95.3608,95.3836,95.2314,95.2619,128800.0
2012-06-12 14:55:00,125.16,125.21,125.14,125.2,28300.0,95.2695,95.3075,95.2542,95.2999,28300.0
2012-06-12 15:00:00,125.2,125.22,125.14,125.19,16000.0,95.2999,95.3151,95.2542,95.2923,16000.0
2012-06-12 15:05:00,125.18,125.25,125.17,125.24,18800.0,95.2847,95.338,95.2771,95.3304,18800.0
2012-06-12 15:10:00,125.24,125.3,125.2,125.2,39700.0,95.3304,95.376,95.2999,95.2999,39700.0
2012-06-12 15:15:00,125.19,125.22,125.12,125.12,18600.0,95.2923,95.3151,95.239,95.239,18600.0
2012-06-12 15:20:00,125.14,125.19,125.06,125.18,37000.0,95.2542,95.2923,95.1933,95.2847,37000.0
2012-06-12 15:25:00,125.18,125.36,125.15,125.34,61200.0,95.2847,95.4217,95.2619,95.4065,61200.0
2012-06-12 15:30:00,125.34,125.36,125.21,125.22,60300.0,95.4065,95.4217,95.3075,95.3151,60300.0
2012-06-12 15:35:00,125.22,125.36,125.21,125.34,43300.0,95.3151,95.4217,95.3075,95.4065,43300.0
2012-06-12 15:40:00,125.34,125.66,125.32,125.59,173900.0,95.4065,95.6501,95.3913,95.5968,173900.0
2012-06-12 15:45:00,125.59,125.62,125.52,125.52,165300.0,95.5968,95.6196,95.5435,95.5435,165300.0
2012-06-12 15:50:00,125.52,125.6,125.49,125.57,175800.0,95.5435,95.6044,95.5207,95.5816,175800.0
2012-06-12 15:55:00,125.57,125.62,125.52,125.59,216200.0,95.5816,95.6196,95.5435,95.5968,216200.0
2012-06-13 09:30:00,125.35,125.38,125.2,125.22,174600.0,95.4141,95.4369,95.2999,95.3151,174600.0
2012-06-13 09:35:00,125.22,125.36,125.16,125.26,97500.0,95.3151,95.4217,95.2695,95.3456,97500.0
2012-06-13 09:40:00,125.27,125.39,125.16,125.3,91400.0,95.3532,95.4445,95.2695,95.376,91400.0
2012-06-13 09:45:00,125.31,125.31,125.13,125.19,65900.0,95.3836,95.3836,95.2466,95.2923,65900.0
2012-06-13 09:50:00,125.18,125.18,124.99,125.05,97800.0,95.2847,95.2847,95.1401,95.1857,97800.0
2012-06-13 09:55:00,125.03,125.11,124.93,125.04,95300.0,95.1705,95.2314,95.0944,95.1781,95300.0
2012-06-13 10:00:00,125.02,125.28,125.02,125.22,44500.0,95.1629,95.3608,95.1629,95.3151,44500.0
2012-06-13 10:05:00,125.22,125.38,125.17,125.3,49600.0,95.3151,95.4369,95.2771,95.376,49600.0
2012-06-13 10:10:00,125.31,125.49,125.31,125.42,62700.0,95.3836,95.5207,95.3836,95.4674,62700.0
2012-06-13 10:15:00,125.45,125.51,125.41,125.49,55700.0,95.4902,95.5359,95.4598,95.5207,55700.0
2012-06-13 10:20:00,125.5,125.55,125.38,125.44,28800.0,95.5283,95.5663,95.4369,95.4826,28800.0
2012-06-13 10:25:00,125.45,125.45,125.34,125.43,39900.0,95.4902,95.4902,95.4065,95.475,39900.0
2012-06-13 10:30:00,125.43,125.6,125.43,125.6,46300.0,95.475,95.6044,95.475,95.6044,46300.0
2012-06-13 10:35:00,125.61,125.79,125.61,125.75,49300.0,95.612,95.749,95.612,95.7186,49300.0
2012-06-13 10:40:00,125.78,125.81,125.7,125.81,35800.0,95.7414,95.7642,95.6805,95.7642,35800.0
2012-06-13 10:45:00,125.83,125.86,125.68,125.72,65500.0,95.7795,95.8023,95.6653,95.6957,65500.0
2012-06-13 10:50:00,125.72,125.82,125.72,125.77,36300.0,95.6957,95.7718,95.6957,95.7338,36300.0
2012-06-13 10:55:00,125.75,125.84,125.72,125.79,28400.0,95.7186,95.7871,95.6957,95.749,28400.0
2012-06-13 11:00:00,125.77,125.77,125.53,125.59,100300.0,95.7338,95.7338,95.5511,95.5968,100300.0
2012-06-13 11:05:00,125.58,125.61,125.51,125.51,57000.0,95.5892,95.612,95.5359,95.5359,57000.0
2012-06-13 11:10:00,125.52,125.59,125.46,125.56,57700.0,95.5435,95.5968,95.4978,95.5739,57700.0
2012-06-13 11:15:00,125.56,125.62,125.51,125.54,45600.0,95.5739,95.6196,95.5359,95.5587,45600.0
2012-06-13 11:20:00,125.54,125.66,125.54,125.65,38200.0,95.5587,95.6501,95.5587,95.6424,38200.0
2012-06-13 11:25:00,125.65,125.66,125.52,125.55,23000.0,95.6424,95.6501,95.5435,95.5663,23000.0
2012-06-13 11:30:00,125.56,125.75,125.56,125.75,27900.0,95.5739,95.7186,95.5739,95.7186,27900.0
2012-06-13 11:35:00,125.77,125.77,125.61,125.62,46500.0,95.7338,95.7338,95.612,95.6196,46500.0
2012-06-13 11:40:00,125.65,125.68,125.57,125.58,34600.0,95.6424,95.6653,95.5816,95.5892,34600.0
2012-06-13 11:45:00,125.57,125.62,125.54,125.58,56700.0,95.5816,95.6196,95.5587,95.5892,56700.0
2012-06-13 11:50:00,125.58,125.62,125.48,125.5,63800.0,95.5892,95.6196,95.513,95.5283,63800.0
2012-06-13 11:55:00,125.5,125.54,125.47,125.54,38100.0,95.5283,95.5587,95.5054,95.5587,38100.0
2012-06-13 12:00:00,125.54,125.54,125.47,125.49,14700.0,95.5587,95.5587,95.5054,95.5207,14700.0
2012-06-13 12:05:00,125.49,125.49,125.32,125.4,72800.0,95.5207,95.5207,95.3913,95.4521,72800.0
2012-06-13 12:10:00,125.39,125.49,125.33,125.46,49500.0,95.4445,95.5207,95.3989,95.4978,49500.0
2012-06-13 12:15:00,125.46,125.53,125.42,125.53,22400.0,95.4978,95.5511,95.4674,95.5511,22400.0
2012-06-13 12:20:00,125.53,125.55,125.47,125.52,39200.0,95.5511,95.5663,95.5054,95.5435,39200.0
2012-06-13 12:25:00,125.52,125.55,125.47,125.5,15700.0,95.5435,95.5663,95.5054,95.5283,15700.0
2012-06-13 12:30:00,125.49,125.65,125.49,125.61,25400.0,95.5207,95.6424,95.5207,95.612,25400.0
2012-06-13 12:35:00,125.61,125.73,125.58,125.72,33600.0,95.612,95.7033,95.5892,95.6957,33600.0
2012-06-13 12:40:00,125.72,125.81,125.71,125.81,100100.0,95.6957,95.7642,95.6881,95.7642,100100.0
2012-06-13 12:45:00,125.81,125.94,125.76,125.77,166900.0,95.7642,95.8632,95.7262,95.7338,166900.0
2012-06-13 12:50:00,125.77,125.78,125.71,125.76,67500.0,95.7338,95.7414,95.6881,95.7262,67500.0
2012-06-13 12:55:00,125.73,125.77,125.7,125.73,19000.0,95.7033,95.7338,95.6805,95.7033,19000.0
2012-06-13 13:00:00,125.73,125.77,125.7,125.72,20600.0,95.7033,95.7338,95.6805,95.6957,20600.0
2012-06-13 13:05:00,125.71,125.82,125.68,125.79,47000.0,95.6881,95.7718,95.6653,95.749,47000.0
2012-06-13 13:10:00,125.79,125.81,125.69,125.71,26000.0,95.749,95.7642,95.6729,95.6881,26000.0
2012-06-13 13:15:00,125.71,125.77,125.65,125.75,43600.0,95.6881,95.7338,95.6424,95.7186,43600.0
2012-06-13 13:20:00,125.73,125.74,125.65,125.67,11100.0,95.7033,95.711,95.6424,95.6577,11100.0
2012-06-13 13:25:00,125.67,125.82,125.6,125.8,130700.0,95.6577,95.7718,95.6044,95.7566,130700.0
2012-06-13 13:30:00,125.81,125.87,125.78,125.86,22900.0,95.7642,95.8099,95.7414,95.8023,22900.0
2012-06-13 13:35:00,125.85,125.86,125.8,125.84,23100.0,95.7947,95.8023,95.7566,95.7871,23100.0
2012-06-13 13:40:00,125.84,125.84,125.71,125.71,37600.0,95.7871,95.7871,95.6881,95.6881,37600.0
2012-06-13 13:45:00,125.72,125.75,125.63,125.66,31300.0,95.6957,95.7186,95.6272,95.6501,31300.0
2012-06-13 13:50:00,125.64,125.74,125.63,125.69,18300.0,95.6348,95.711,95.6272,95.6729,18300.0
2012-06-13 13:55:00,125.68,125.69,125.46,125.51,27000.0,95.6653,95.6729,95.4978,95.5359,27000.0
2012-06-13 14:00:00,125.51,125.55,125.48,125.51,26100.0,95.5359,95.5663,95.513,95.5359,26100.0
2012-06-13 14:05:00,125.51,125.52,125.46,125.48,8000.0,95.5359,95.5435,95.4978,95.513,8000.0
2012-06-13 14:10:00,125.48,125.48,125.36,125.36,35900.0,95.513,95.513,95.4217,95.4217,35900.0
2012-06-13 14:15:00,125.36,125.46,125.34,125.45,55100.0,95.4217,95.4978,95.4065,95.4902,55100.0
2012-06-13 14:20:00,125.41,125.5,125.41,125.47,19400.0,95.4598,95.5283,95.4598,95.5054,19400.0
2012-06-13 14:25:00,125.47,125.47,125.39,125.43,40600.0,95.5054,95.5054,95.4445,95.475,40600.0
2012-06-13 14:30:00,125.42,125.48,125.34,125.39,52400.0,95.4674,95.513,95.4065,95.4445,52400.0
2012-06-13 14:35:00,125.38,125.38,125.32,125.33,26700.0,95.4369,95.4369,95.3913,95.3989,26700.0
2012-06-13 14:40:00,125.35,125.37,125.12,125.14,49400.0,95.4141,95.4293,95.239,95.2542,49400.0
2012-06-13 14:45:00,125.14,125.17,125.06,125.17,55900.0,95.2542,95.2771,95.1933,95.2771,55900.0
2012-06-13 14:50:00,125.16,125.17,125.07,125.08,26600.0,95.2695,95.2771,95.201,95.2086,26600.0
2012-06-13 14:55:00,125.08,125.12,125.03,125.08,37700.0,95.2086,95.239,95.1705,95.2086,37700.0
2012-06-13 15:00:00,125.06,125.14,124.93,124.94,92500.0,95.1933,95.2542,95.0944,95.102,92500.0
2012-06-13 15:05:00,124.94,125.0,124.89,124.99,43500.0,95.102,95.1477,95.0639,95.1401,43500.0
2012-06-13 15:10:00,124.98,125.0,124.87,124.92,61000.0,95.1325,95.1477,95.0487,95.0868,61000.0
2012-06-13 15:15:00,124.91,124.96,124.71,124.71,153200.0,95.0792,95.1172,94.9269,94.9269,153200.0
2012-06-13 15:20:00,124.71,124.74,124.58,124.72,115700.0,94.9269,94.9498,94.828,94.9345,115700.0
2012-06-13 15:25:00,124.71,124.71,124.51,124.54,66800.0,94.9269,94.9269,94.7747,94.7975,66800.0
2012-06-13 15:30:00,124.53,124.74,124.5,124.67,70500.0,94.7899,94.9498,94.7671,94.8965,70500.0
2012-06-13 15:35:00,124.68,124.77,124.65,124.69,66200.0,94.9041,94.9726,94.8813,94.9117,66200.0
2012-06-13 15:40:00,124.69,124.7,124.58,124.64,91200.0,94.9117,94.9193,94.828,94.8737,91200.0
2012-06-13 15:45:00,124.63,124.71,124.49,124.51,154700.0,94.866,94.9269,94.7595,94.7747,154700.0
2012-06-13 15:50:00,124.53,124.67,124.48,124.59,153900.0,94.7899,94.8965,94.7519,94.8356,153900.0
2012-06-13 15:55:00,124.59,124.91,124.59,124.9,226600.0,94.8356,95.0792,94.8356,95.0716,226600.0
2012-06-14 09:30:00,125.12,125.26,125.0,125.0,120100.0,95.239,95.3456,95.1477,95.1477,120100.0
2012-06-14 09:35:00,125.01,125.14,125.01,125.04,80400.0,95.1553,95.2542,95.1553,95.1781,80400.0
2012-06-14 09:40:00,125.03,125.15,124.95,125.06,90400.0,95.1705,95.2619,95.1096,95.1933,90400.0
2012-06-14 09:45:00,125.04,125.31,125.0,125.17,80800.0,95.1781,95.3836,95.1477,95.2771,80800.0
2012-06-14 09:50:00,125.19,125.3,125.09,125.27,52100.0,95.2923,95.376,95.2162,95.3532,52100.0
2012-06-14 09:55:00,125.29,125.64,125.27,125.64,99100.0,95.3684,95.6348,95.3532,95.6348,99100.0
2012-06-14 10:00:00,125.59,125.8,125.59,125.68,74000.0,95.5968,95.7566,95.5968,95.6653,74000.0
2012-06-14 10:05:00,125.68,125.83,125.67,125.69,160700.0,95.6653,95.7795,95.6577,95.6729,160700.0
2012-06-14 10:10:00,125.71,125.81,125.66,125.69,79300.0,95.6881,95.7642,95.6501,95.6729,79300.0
2012-06-14 10:15:00,125.7,125.79,125.62,125.77,45700.0,95.6805,95.749,95.6196,95.7338,45700.0
2012-06-14 10:20:00,125.71,125.76,125.67,125.69,97600.0,95.6881,95.7262,95.6577,95.6729,97600.0
2012-06-14 10:25:00,125.7,125.77,125.65,125.71,65400.0,95.6805,95.7338,95.6424,95.6881,65400.0
2012-06-14 10:30:00,125.72,125.74,125.53,125.67,57000.0,95.6957,95.711,95.5511,95.6577,57000.0
2012-06-14 10:35:00,125.66,125.78,125.61,125.67,74000.0,95.6501,95.7414,95.612,95.6577,74000.0
2012-06-14 10:40:00,125.67,125.77,125.66,125.71,48400.0,95.6577,95.7338,95.6501,95.6881,48400.0
2012-06-14 10:45:00,125.71,125.85,125.65,125.75,84300.0,95.6881,95.7947,95.6424,95.7186,84300.0
2012-06-14 10:50:00,125.76,125.89,125.75,125.88,38000.0,95.7262,95.8251,95.7186,95.8175,38000.0
2012-06-14 10:55:00,125.88,126.0,125.86,125.95,123500.0,95.8175,95.9089,95.8023,95.8708,123500.0
2012-06-14 11:00:00,125.95,126.0,125.9,125.94,46200.0,95.8708,95.9089,95.8327,95.8632,46200.0
2012-06-14 11:05:00,125.94,125.95,125.86,125.95,36200.0,95.8632,95.8708,95.8023,95.8708,36200.0
2012-06-14 11:10:00,125.93,126.08,125.9,126.05,73100.0,95.8556,95.9698,95.8327,95.9469,73100.0
2012-06-14 11:15:00,126.04,126.06,125.94,126.01,129700.0,95.9393,95.9545,95.8632,95.9165,129700.0
2012-06-14 11:20:00,126.01,126.06,125.98,126.06,51600.0,95.9165,95.9545,95.8936,95.9545,51600.0
2012-06-14 11:25:00,126.06,126.11,126.05,126.09,105800.0,95.9545,95.9926,95.9469,95.9774,105800.0
2012-06-14 11:30:00,126.1,126.14,125.99,125.99,52700.0,95.985,96.0154,95.9012,95.9012,52700.0
2012-06-14 11:35:00,126.0,126.08,125.98,126.05,35100.0,95.9089,95.9698,95.8936,95.9469,35100.0
2012-06-14 11:40:00,126.05,126.08,126.01,126.02,76700.0,95.9469,95.9698,95.9165,95.9241,76700.0
2012-06-14 11:45:00,126.03,126.07,126.02,126.03,24500.0,95.9317,95.9621,95.9241,95.9317,24500.0
2012-06-14 11:50:00,126.04,126.07,126.03,126.05,24800.0,95.9393,95.9621,95.9317,95.9469,24800.0
2012-06-14 11:55:00,126.02,126.03,125.93,125.96,47800.0,95.9241,95.9317,95.8556,95.8784,47800.0
2012-06-14 12:00:00,125.94,126.02,125.94,125.99,28900.0,95.8632,95.9241,95.8632,95.9012,28900.0
2012-06-14 12:05:00,125.98,126.01,125.95,125.98,80900.0,95.8936,95.9165,95.8708,95.8936,80900.0
2012-06-14 12:10:00,125.98,126.07,125.94,125.96,94500.0,95.8936,95.9621,95.8632,95.8784,94500.0
2012-06-14 12:15:00,125.96,126.01,125.95,126.0,34000.0,95.8784,95.9165,95.8708,95.9089,34000.0
2012-06-14 12:20:00,126.0,126.04,125.96,126.03,68400.0,95.9089,95.9393,95.8784,95.9317,68400.0
2012-06-14 12:25:00,126.02,126.02,125.95,125.95,17500.0,95.9241,95.9241,95.8708,95.8708,17500.0
2012-06-14 12:30:00,125.94,125.97,125.9,125.95,31300.0,95.8632,95.886,95.8327,95.8708,31300.0
2012-06-14 12:35:00,125.97,126.04,125.97,126.03,45000.0,95.886,95.9393,95.886,95.9317,45000.0
2012-06-14 12:40:00,126.03,126.09,126.02,126.04,21700.0,95.9317,95.9774,95.9241,95.9393,21700.0
2012-06-14 12:45:00,126.04,126.14,126.02,126.12,35600.0,95.9393,96.0154,95.9241,96.0002,35600.0
2012-06-14 12:50:00,126.11,126.16,126.08,126.08,62500.0,95.9926,96.0306,95.9698,95.9698,62500.0
2012-06-14 12:55:00,126.09,126.14,126.09,126.14,20400.0,95.9774,96.0154,95.9774,96.0154,20400.0
2012-06-14 13:00:00,126.12,126.22,126.1,126.18,60900.0,96.0002,96.0763,95.985,96.0459,60900.0
2012-06-14 13:05:00,126.18,126.23,126.14,126.14,28400.0,96.0459,96.0839,96.0154,96.0154,28400.0
2012-06-14 13:10:00,126.14,126.19,126.09,126.09,35400.0,96.0154,96.0535,95.9774,95.9774,35400.0
2012-06-14 13:15:00,126.08,126.13,126.07,126.09,26600.0,95.9698,96.0078,95.9621,95.9774,26600.0
2012-06-14 13:20:00,126.07,126.07,125.95,125.97,66600.0,95.9621,95.9621,95.8708,95.886,66600.0
2012-06-14 13:25:00,125.97,126.03,125.94,126.0,20400.0,95.886,95.9317,95.8632,95.9089,20400.0
2012-06-14 13:30:00,126.0,126.09,125.95,126.07,67700.0,95.9089,95.9774,95.8708,95.9621,67700.0
2012-06-14 13:35:00,126.09,126.16,126.04,126.12,59200.0,95.9774,96.0306,95.9393,96.0002,59200.0
2012-06-14 13:40:00,126.1,126.12,126.06,126.08,26600.0,95.985,96.0002,95.9545,95.9698,26600.0
2012-06-14 13:45:00,126.05,126.05,125.98,126.02,13100.0,95.9469,95.9469,95.8936,95.9241,13100.0
2012-06-14 13:50:00,126.02,126.07,125.99,126.04,41300.0,95.9241,95.9621,95.9012,95.9393,41300.0
2012-06-14 13:55:00,126.04,126.09,126.02,126.02,28100.0,95.9393,95.9774,95.9241,95.9241,28100.0
2012-06-14 14:00:00,126.02,126.09,126.0,126.05,19400.0,95.9241,95.9774,95.9089,95.9469,19400.0
2012-06-14 14:05:00,126.06,126.2,126.06,126.15,46700.0,95.9545,96.0611,95.9545,96.023,46700.0
2012-06-14 14:10:00,126.16,126.17,126.09,126.11,48700.0,96.0306,96.0383,95.9774,95.9926,48700.0
2012-06-14 14:15:00,126.11,126.12,126.05,126.06,26900.0,95.9926,96.0002,95.9469,95.9545,26900.0
2012-06-14 14:20:00,126.05,126.08,125.94,125.94,14800.0,95.9469,95.9698,95.8632,95.8632,14800.0
2012-06-14 14:25:00,125.93,125.93,125.86,125.9,50600.0,95.8556,95.8556,95.8023,95.8327,50600.0
2012-06-14 14:30:00,125.89,125.89,125.81,125.82,79300.0,95.8251,95.8251,95.7642,95.7718,79300.0
2012-06-14 14:35:00,125.81,125.87,125.81,125.87,54900.0,95.7642,95.8099,95.7642,95.8099,54900.0
2012-06-14 14:40:00,125.88,125.88,125.82,125.87,38600.0,95.8175,95.8175,95.7718,95.8099,38600.0
2012-06-14 14:45:00,125.86,125.86,125.8,125.84,100300.0,95.8023,95.8023,95.7566,95.7871,100300.0
2012-06-14 14:50:00,125.86,125.89,125.79,125.79,30400.0,95.8023,95.8251,95.749,95.749,30400.0
2012-06-14 14:55:00,125.78,125.82,125.74,125.76,47000.0,95.7414,95.7718,95.711,95.7262,47000.0
2012-06-14 15:00:00,125.75,125.91,125.73,125.86,31500.0,95.7186,95.8404,95.7033,95.8023,31500.0
2012-06-14 15:05:00,125.88,126.94,125.88,126.45,678300.0,95.8175,96.6244,95.8175,96.2514,678300.0
2012-06-14 15:10:00,126.47,126.81,126.43,126.76,411900.0,96.2666,96.5254,96.2362,96.4874,411900.0
2012-06-14 15:15:00,126.76,126.78,126.23,126.24,223300.0,96.4874,96.5026,96.0839,96.0915,223300.0
2012-06-14 15:20:00,126.24,126.38,126.0,126.02,214200.0,96.0915,96.1981,95.9089,95.9241,214200.0
2012-06-14 15:25:00,126.0,126.22,125.95,126.06,122900.0,95.9089,96.0763,95.8708,95.9545,122900.0
2012-06-14 15:30:00,126.05,126.31,125.99,126.25,98900.0,95.9469,96.1448,95.9012,96.0992,98900.0
2012-06-14 15:35:00,126.27,126.53,126.27,126.46,141000.0,96.1144,96.3123,96.1144,96.259,141000.0
2012-06-14 15:40:00,126.45,126.59,126.34,126.34,231800.0,96.2514,96.358,96.1677,96.1677,231800.0
2012-06-14 15:45:00,126.33,126.68,126.3,126.53,369600.0,96.16,96.4265,96.1372,96.3123,369600.0
2012-06-14 15:50:00,126.54,126.64,126.39,126.42,317600.0,96.3199,96.396,96.2057,96.2286,317600.0
2012-06-14 15:55:00,126.42,126.51,126.31,126.51,399800.0,96.2286,96.2971,96.1448,96.2971,399800.0
2012-06-15 09:30:00,126.77,126.98,126.73,126.83,515400.0,96.6616,96.8217,96.6311,96.7073,515400.0
2012-06-15 09:35:00,126.82,126.91,126.65,126.68,183800.0,96.6997,96.7683,96.5701,96.5929,183800.0
2012-06-15 09:40:00,126.68,126.9,126.65,126.81,98700.0,96.5929,96.7607,96.5701,96.6921,98700.0
2012-06-15 09:45:00,126.8,126.86,126.71,126.78,44000.0,96.6844,96.7302,96.6158,96.6692,44000.0
2012-06-15 09:50:00,126.76,126.83,126.64,126.72,56100.0,96.6539,96.7073,96.5624,96.6234,56100.0
2012-06-15 09:55:00,126.72,126.96,126.64,126.9,72700.0,96.6234,96.8064,96.5624,96.7607,72700.0
2012-06-15 10:00:00,126.93,127.06,126.92,126.96,93600.0,96.7836,96.8827,96.7759,96.8064,93600.0
2012-06-15 10:05:00,126.95,127.05,126.86,126.92,89500.0,96.7988,96.8751,96.7302,96.7759,89500.0
2012-06-15 10:10:00,126.92,126.94,126.86,126.87,33300.0,96.7759,96.7912,96.7302,96.7378,33300.0
2012-06-15 10:15:00,126.86,126.92,126.78,126.82,56600.0,96.7302,96.7759,96.6692,96.6997,56600.0
2012-06-15 10:20:00,126.82,126.83,126.69,126.7,144300.0,96.6997,96.7073,96.6006,96.6082,144300.0
2012-06-15 10:25:00,126.71,126.81,126.7,126.8,65800.0,96.6158,96.6921,96.6082,96.6844,65800.0
2012-06-15 10:30:00,126.82,126.89,126.71,126.82,56900.0,96.6997,96.7531,96.6158,96.6997,56900.0
2012-06-15 10:35:00,126.83,126.87,126.75,126.8,43400.0,96.7073,96.7378,96.6463,96.6844,43400.0
2012-06-15 10:40:00,126.78,126.84,126.71,126.78,66900.0,96.6692,96.7149,96.6158,96.6692,66900.0
2012-06-15 10:45:00,126.78,126.95,126.77,126.91,59800.0,96.6692,96.7988,96.6616,96.7683,59800.0
2012-06-15 10:50:00,126.93,126.94,126.86,126.94,63700.0,96.7836,96.7912,96.7302,96.7912,63700.0
2012-06-15 10:55:00,126.92,126.95,126.87,126.91,14100.0,96.7759,96.7988,96.7378,96.7683,14100.0
2012-06-15 11:00:00,126.91,126.95,126.82,126.82,31000.0,96.7683,96.7988,96.6997,96.6997,31000.0
2012-06-15 11:05:00,126.8,126.88,126.8,126.87,61100.0,96.6844,96.7454,96.6844,96.7378,61100.0
2012-06-15 11:10:00,126.89,126.93,126.88,126.92,113000.0,96.7531,96.7836,96.7454,96.7759,113000.0
2012-06-15 11:15:00,126.92,126.93,126.88,126.91,94800.0,96.7759,96.7836,96.7454,96.7683,94800.0
2012-06-15 11:20:00,126.9,126.92,126.83,126.84,116600.0,96.7607,96.7759,96.7073,96.7149,116600.0
2012-06-15 11:25:00,126.85,126.91,126.81,126.88,120000.0,96.7226,96.7683,96.6921,96.7454,120000.0
2012-06-15 11:30:00,126.89,126.99,126.87,126.89,42500.0,96.7531,96.8293,96.7378,96.7531,42500.0
2012-06-15 11:35:00,126.89,126.96,126.87,126.92,15600.0,96.7531,96.8064,96.7378,96.7759,15600.0
2012-06-15 11:40:00,126.94,126.99,126.89,126.91,45300.0,96.7912,96.8293,96.7531,96.7683,45300.0
2012-06-15 11:45:00,126.91,126.96,126.89,126.9,20300.0,96.7683,96.8064,96.7531,96.7607,20300.0
2012-06-15 11:50:00,126.92,126.93,126.86,126.88,20900.0,96.7759,96.7836,96.7302,96.7454,20900.0
2012-06-15 11:55:00,126.89,126.9,126.86,126.87,15200.0,96.7531,96.7607,96.7302,96.7378,15200.0
2012-06-15 12:00:00,126.89,126.91,126.87,126.9,8400.0,96.7531,96.7683,96.7378,96.7607,8400.0
2012-06-15 12:05:00,126.89,126.92,126.88,126.89,11900.0,96.7531,96.7759,96.7454,96.7531,11900.0
2012-06-15 12:10:00,126.88,126.91,126.86,126.88,22900.0,96.7454,96.7683,96.7302,96.7454,22900.0
2012-06-15 12:15:00,126.86,126.88,126.85,126.87,7000.0,96.7302,96.7454,96.7226,96.7378,7000.0
2012-06-15 12:20:00,126.86,126.88,126.76,126.78,54100.0,96.7302,96.7454,96.6539,96.6692,54100.0
2012-06-15 12:25:00,126.77,126.82,126.77,126.81,30300.0,96.6616,96.6997,96.6616,96.6921,30300.0
2012-06-15 12:30:00,126.8,126.81,126.75,126.76,119100.0,96.6844,96.6921,96.6463,96.6539,119100.0
2012-06-15 12:35:00,126.77,126.79,126.68,126.71,91700.0,96.6616,96.6768,96.5929,96.6158,91700.0
2012-06-15 12:40:00,126.72,126.76,126.72,126.76,9500.0,96.6234,96.6539,96.6234,96.6539,9500.0
2012-06-15 12:45:00,126.78,126.81,126.77,126.81,16300.0,96.6692,96.6921,96.6616,96.6921,16300.0
2012-06-15 12:50:00,126.78,126.81,126.78,126.78,3600.0,96.6692,96.6921,96.6692,96.6692,3600.0
2012-06-15 12:55:00,126.77,126.8,126.72,126.8,19600.0,96.6616,96.6844,96.6234,96.6844,19600.0
2012-06-15 13:00:00,126.8,126.94,126.79,126.94,34400.0,96.6844,96.7912,96.6768,96.7912,34400.0
2012-06-15 13:05:00,126.93,126.97,126.93,126.94,19800.0,96.7836,96.8141,96.7836,96.7912,19800.0
2012-06-15 13:10:00,126.96,126.99,126.94,126.97,23000.0,96.8064,96.8293,96.7912,96.8141,23000.0
2012-06-15 13:15:00,126.98,127.05,126.98,127.0,44400.0,96.8217,96.8751,96.8217,96.8369,44400.0
2012-06-15 13:20:00,126.99,127.0,126.94,126.96,12600.0,96.8293,96.8369,96.7912,96.8064,12600.0
2012-06-15 13:25:00,126.96,126.97,126.89,126.93,61100.0,96.8064,96.8141,96.7531,96.7836,61100.0
2012-06-15 13:30:00,126.93,126.99,126.9,126.99,114100.0,96.7836,96.8293,96.7607,96.8293,114100.0
2012-06-15 13:35:00,126.97,127.04,126.92,126.93,19200.0,96.8141,96.8674,96.7759,96.7836,19200.0
2012-06-15 13:40:00,126.91,126.96,126.91,126.96,14600.0,96.7683,96.8064,96.7683,96.8064,14600.0
2012-06-15 13:45:00,126.97,127.0,126.94,126.96,16700.0,96.8141,96.8369,96.7912,96.8064,16700.0
2012-06-15 13:50:00,126.98,126.98,126.91,126.96,22000.0,96.8217,96.8217,96.7683,96.8064,22000.0
2012-06-15 13:55:00,126.98,127.02,126.95,126.99,24900.0,96.8217,96.8522,96.7988,96.8293,24900.0
2012-06-15 14:00:00,127.0,127.04,126.98,127.01,21200.0,96.8369,96.8674,96.8217,96.8446,21200.0
2012-06-15 14:05:00,127.02,127.03,126.98,127.01,13200.0,96.8522,96.8598,96.8217,96.8446,13200.0
2012-06-15 14:10:00,127.01,127.02,126.98,127.01,13900.0,96.8446,96.8522,96.8217,96.8446,13900.0
2012-06-15 14:15:00,127.0,127.0,126.96,126.99,14800.0,96.8369,96.8369,96.8064,96.8293,14800.0
2012-06-15 14:20:00,126.98,127.06,126.98,127.06,18300.0,96.8217,96.8827,96.8217,96.8827,18300.0
2012-06-15 14:25:00,127.06,127.12,127.03,127.06,25900.0,96.8827,96.9284,96.8598,96.8827,25900.0
2012-06-15 14:30:00,127.1,127.12,127.05,127.09,40800.0,96.9132,96.9284,96.8751,96.9056,40800.0
2012-06-15 14:35:00,127.11,127.23,127.1,127.19,78300.0,96.9208,97.0123,96.9132,96.9818,78300.0
2012-06-15 14:40:00,127.21,127.22,127.14,127.2,49800.0,96.9971,97.0047,96.9437,96.9894,49800.0
2012-06-15 14:45:00,127.2,127.24,127.15,127.16,39800.0,96.9894,97.0199,96.9513,96.9589,39800.0
2012-06-15 14:50:00,127.16,127.19,127.07,127.08,119400.0,96.9589,96.9818,96.8903,96.8979,119400.0
2012-06-15 14:55:00,127.07,127.14,127.07,127.08,63900.0,96.8903,96.9437,96.8903,96.8979,63900.0
2012-06-15 15:00:00,127.09,127.14,127.06,127.13,85000.0,96.9056,96.9437,96.8827,96.9361,85000.0
2012-06-15 15:05:00,127.14,127.17,127.05,127.08,45600.0,96.9437,96.9666,96.8751,96.8979,45600.0
2012-06-15 15:10:00,127.1,127.14,127.06,127.14,82600.0,96.9132,96.9437,96.8827,96.9437,82600.0
2012-06-15 15:15:00,127.15,127.17,127.11,127.15,37100.0,96.9513,96.9666,96.9208,96.9513,37100.0
2012-06-15 15:20:00,127.16,127.19,127.13,127.18,106400.0,96.9589,96.9818,96.9361,96.9742,106400.0
2012-06-15 15:25:00,127.18,127.21,127.16,127.21,80100.0,96.9742,96.9971,96.9589,96.9971,80100.0
2012-06-15 15:30:00,127.21,127.23,127.15,127.18,68100.0,96.9971,97.0123,96.9513,96.9742,68100.0
2012-06-15 15:35:00,127.18,127.21,127.12,127.14,362100.0,96.9742,96.9971,96.9284,96.9437,362100.0
2012-06-15 15:40:00,127.15,127.21,127.1,127.1,394500.0,96.9513,96.9971,96.9132,96.9132,394500.0
2012-06-15 15:45:00,127.11,127.3,127.11,127.28,176200.0,96.9208,97.0657,96.9208,97.0504,176200.0
2012-06-15 15:50:00,127.28,127.3,127.24,127.29,184800.0,97.0504,97.0657,97.0199,97.0581,184800.0
2012-06-15 15:55:00,127.29,127.48,127.29,127.35,561300.0,97.0581,97.2029,97.0581,97.1038,561300.0
2012-06-18 09:30:00,126.8,126.87,126.65,126.75,266300.0,96.6844,96.7378,96.5701,96.6463,266300.0
2012-06-18 09:35:00,126.76,127.0,126.73,126.98,81200.0,96.6539,96.8369,96.6311,96.8217,81200.0
2012-06-18 09:40:00,127.0,127.12,126.96,127.07,122200.0,96.8369,96.9284,96.8064,96.8903,122200.0
2012-06-18 09:45:00,127.07,127.14,126.94,126.94,62200.0,96.8903,96.9437,96.7912,96.7912,62200.0
2012-06-18 09:50:00,126.92,126.97,126.83,126.92,79400.0,96.7759,96.8141,96.7073,96.7759,79400.0
2012-06-18 09:55:00,126.89,126.99,126.82,126.96,41800.0,96.7531,96.8293,96.6997,96.8064,41800.0
2012-06-18 10:00:00,126.98,127.17,126.86,127.14,85000.0,96.8217,96.9666,96.7302,96.9437,85000.0
2012-06-18 10:05:00,127.15,127.18,127.09,127.09,137300.0,96.9513,96.9742,96.9056,96.9056,137300.0
2012-06-18 10:10:00,127.1,127.13,127.04,127.05,24700.0,96.9132,96.9361,96.8674,96.8751,24700.0
2012-06-18 10:15:00,127.05,127.25,127.0,127.25,85900.0,96.8751,97.0276,96.8369,97.0276,85900.0
2012-06-18 10:20:00,127.24,127.26,127.17,127.21,59900.0,97.0199,97.0352,96.9666,96.9971,59900.0
2012-06-18 10:25:00,127.21,127.29,127.2,127.24,38400.0,96.9971,97.0581,96.9894,97.0199,38400.0
2012-06-18 10:30:00,127.25,127.26,127.2,127.2,23600.0,97.0276,97.0352,96.9894,96.9894,23600.0
2012-06-18 10:35:00,127.18,127.25,127.17,127.24,23800.0,96.9742,97.0276,96.9666,97.0199,23800.0
2012-06-18 10:40:00,127.25,127.3,127.23,127.27,16600.0,97.0276,97.0657,97.0123,97.0428,16600.0
2012-06-18 10:45:00,127.28,127.49,127.21,127.46,96900.0,97.0504,97.2106,96.9971,97.1877,96900.0
2012-06-18 10:50:00,127.46,127.54,127.34,127.35,66000.0,97.1877,97.2487,97.0962,97.1038,66000.0
2012-06-18 10:55:00,127.36,127.38,127.18,127.24,58700.0,97.1114,97.1267,96.9742,97.0199,58700.0
2012-06-18 11:00:00,127.24,127.28,127.14,127.2,83200.0,97.0199,97.0504,96.9437,96.9894,83200.0
2012-06-18 11:05:00,127.2,127.2,127.06,127.07,119200.0,96.9894,96.9894,96.8827,96.8903,119200.0
2012-06-18 11:10:00,127.09,127.15,127.04,127.14,51200.0,96.9056,96.9513,96.8674,96.9437,51200.0
2012-06-18 11:15:00,127.13,127.13,126.99,126.99,89800.0,96.9361,96.9361,96.8293,96.8293,89800.0
2012-06-18 11:20:00,127.02,127.06,126.96,127.0,54500.0,96.8522,96.8827,96.8064,96.8369,54500.0
2012-06-18 11:25:00,127.02,127.13,127.01,127.12,52200.0,96.8522,96.9361,96.8446,96.9284,52200.0
2012-06-18 11:30:00,127.13,127.2,127.09,127.13,23400.0,96.9361,96.9894,96.9056,96.9361,23400.0
2012-06-18 11:35:00,127.16,127.18,127.02,127.06,38200.0,96.9589,96.9742,96.8522,96.8827,38200.0
2012-06-18 11:40:00,127.03,127.1,127.01,127.1,47700.0,96.8598,96.9132,96.8446,96.9132,47700.0
2012-06-18 11:45:00,127.09,127.25,127.09,127.13,36800.0,96.9056,97.0276,96.9056,96.9361,36800.0
2012-06-18 11:50:00,127.16,127.21,127.01,127.14,44100.0,96.9589,96.9971,96.8446,96.9437,44100.0
2012-06-18 11:55:00,127.14,127.23,127.12,127.22,56700.0,96.9437,97.0123,96.9284,97.0047,56700.0
2012-06-18 12:00:00,127.18,127.24,127.13,127.14,73700.0,96.9742,97.0199,96.9361,96.9437,73700.0
2012-06-18 12:05:00,127.14,127.15,127.07,127.12,18600.0,96.9437,96.9513,96.8903,96.9284,18600.0
2012-06-18 12:10:00,127.11,127.12,127.06,127.1,11900.0,96.9208,96.9284,96.8827,96.9132,11900.0
2012-06-18 12:15:00,127.11,127.17,127.1,127.16,30900.0,96.9208,96.9666,96.9132,96.9589,30900.0
2012-06-18 12:20:00,127.17,127.18,127.1,127.1,30200.0,96.9666,96.9742,96.9132,96.9132,30200.0
2012-06-18 12:25:00,127.11,127.16,127.1,127.1,10900.0,96.9208,96.9589,96.9132,96.9132,10900.0
2012-06-18 12:30:00,127.08,127.13,127.07,127.08,16700.0,96.8979,96.9361,96.8903,96.8979,16700.0
2012-06-18 12:35:00,127.12,127.12,126.98,127.01,25700.0,96.9284,96.9284,96.8217,96.8446,25700.0
2012-06-18 12:40:00,127.03,127.09,127.02,127.09,26900.0,96.8598,96.9056,96.8522,96.9056,26900.0
2012-06-18 12:45:00,127.07,127.18,127.05,127.17,92400.0,96.8903,96.9742,96.8751,96.9666,92400.0
2012-06-18 12:50:00,127.16,127.26,127.15,127.15,46600.0,96.9589,97.0352,96.9513,96.9513,46600.0
2012-06-18 12:55:00,127.17,127.22,127.05,127.08,42600.0,96.9666,97.0047,96.8751,96.8979,42600.0
2012-06-18 13:00:00,127.09,127.13,127.02,127.07,48800.0,96.9056,96.9361,96.8522,96.8903,48800.0
2012-06-18 13:05:00,127.07,127.13,127.06,127.1,14600.0,96.8903,96.9361,96.8827,96.9132,14600.0
2012-06-18 13:10:00,127.1,127.18,127.1,127.15,26100.0,96.9132,96.9742,96.9132,96.9513,26100.0
2012-06-18 13:15:00,127.15,127.22,127.15,127.21,14500.0,96.9513,97.0047,96.9513,96.9971,14500.0
2012-06-18 13:20:00,127.2,127.26,127.2,127.21,10000.0,96.9894,97.0352,96.9894,96.9971,10000.0
2012-06-18 13:25:00,127.22,127.32,127.22,127.3,22800.0,97.0047,97.0809,97.0047,97.0657,22800.0
2012-06-18 13:30:00,127.29,127.3,127.24,127.27,22100.0,97.0581,97.0657,97.0199,97.0428,22100.0
2012-06-18 13:35:00,127.26,127.35,127.26,127.3,27900.0,97.0352,97.1038,97.0352,97.0657,27900.0
2012-06-18 13:40:00,127.31,127.36,127.27,127.3,44700.0,97.0733,97.1114,97.0428,97.0657,44700.0
2012-06-18 13:45:00,127.32,127.35,127.25,127.26,27800.0,97.0809,97.1038,97.0276,97.0352,27800.0
2012-06-18 13:50:00,127.24,127.25,127.22,127.23,16500.0,97.0199,97.0276,97.0047,97.0123,16500.0
2012-06-18 13:55:00,127.23,127.32,127.23,127.31,15300.0,97.0123,97.0809,97.0123,97.0733,15300.0
2012-06-18 14:00:00,127.3,127.3,127.22,127.24,34700.0,97.0657,97.0657,97.0047,97.0199,34700.0
2012-06-18 14:05:00,127.22,127.26,127.22,127.26,14900.0,97.0047,97.0352,97.0047,97.0352,14900.0
2012-06-18 14:10:00,127.26,127.34,127.26,127.33,22500.0,97.0352,97.0962,97.0352,97.0886,22500.0
2012-06-18 14:15:00,127.33,127.47,127.33,127.42,93700.0,97.0886,97.1953,97.0886,97.1572,93700.0
2012-06-18 14:20:00,127.42,127.49,127.42,127.46,101700.0,97.1572,97.2106,97.1572,97.1877,101700.0
2012-06-18 14:25:00,127.45,127.46,127.36,127.37,55700.0,97.1801,97.1877,97.1114,97.1191,55700.0
2012-06-18 14:30:00,127.38,127.43,127.37,127.4,23400.0,97.1267,97.1648,97.1191,97.1419,23400.0
2012-06-18 14:35:00,127.41,127.43,127.37,127.4,36000.0,97.1496,97.1648,97.1191,97.1419,36000.0
2012-06-18 14:40:00,127.4,127.4,127.33,127.33,26900.0,97.1419,97.1419,97.0886,97.0886,26900.0
2012-06-18 14:45:00,127.33,127.34,127.19,127.21,23700.0,97.0886,97.0962,96.9818,96.9971,23700.0
2012-06-18 14:50:00,127.22,127.25,127.17,127.18,23300.0,97.0047,97.0276,96.9666,96.9742,23300.0
2012-06-18 14:55:00,127.19,127.25,127.19,127.21,20400.0,96.9818,97.0276,96.9818,96.9971,20400.0
2012-06-18 15:00:00,127.21,127.3,127.2,127.28,12800.0,96.9971,97.0657,96.9894,97.0504,12800.0
2012-06-18 15:05:00,127.3,127.31,127.23,127.24,11000.0,97.0657,97.0733,97.0123,97.0199,11000.0
2012-06-18 15:10:00,127.24,127.24,127.03,127.03,62100.0,97.0199,97.0199,96.8598,96.8598,62100.0
2012-06-18 15:15:00,127.03,127.05,126.95,127.05,48500.0,96.8598,96.8751,96.7988,96.8751,48500.0
2012-06-18 15:20:00,127.05,127.13,127.02,127.04,35200.0,96.8751,96.9361,96.8522,96.8674,35200.0
2012-06-18 15:25:00,127.04,127.18,127.03,127.14,51100.0,96.8674,96.9742,96.8598,96.9437,51100.0
2012-06-18 15:30:00,127.14,127.2,127.06,127.06,67700.0,96.9437,96.9894,96.8827,96.8827,67700.0
2012-06-18 15:35:00,127.06,127.14,127.01,127.13,45200.0,96.8827,96.9437,96.8446,96.9361,45200.0
2012-06-18 15:40:00,127.12,127.26,127.09,127.17,88300.0,96.9284,97.0352,96.9056,96.9666,88300.0
2012-06-18 15:45:00,127.19,127.24,127.12,127.17,52800.0,96.9818,97.0199,96.9284,96.9666,52800.0
2012-06-18 15:50:00,127.15,127.19,127.03,127.04,59000.0,96.9513,96.9818,96.8598,96.8674,59000.0
2012-06-18 15:55:00,127.05,127.22,127.05,127.16,116600.0,96.8751,97.0047,96.8751,96.9589,116600.0
2012-06-19 09:30:00,127.72,127.93,127.71,127.87,117400.0,97.3859,97.5461,97.3783,97.5003,117400.0
2012-06-19 09:35:00,127.86,127.87,127.71,127.74,39300.0,97.4927,97.5003,97.3783,97.4012,39300.0
2012-06-19 09:40:00,127.72,127.72,127.55,127.6,51300.0,97.3859,97.3859,97.2563,97.2944,51300.0
2012-06-19 09:45:00,127.61,127.69,127.51,127.62,80100.0,97.3021,97.3631,97.2258,97.3097,80100.0
2012-06-19 09:50:00,127.63,127.81,127.63,127.81,48200.0,97.3173,97.4546,97.3173,97.4546,48200.0
2012-06-19 09:55:00,127.82,127.91,127.75,127.91,96500.0,97.4622,97.5308,97.4088,97.5308,96500.0
2012-06-19 10:00:00,127.93,127.97,127.88,127.97,51300.0,97.5461,97.5766,97.5079,97.5766,51300.0
2012-06-19 10:05:00,127.95,128.0,127.9,127.92,56200.0,97.5613,97.5994,97.5232,97.5384,56200.0
2012-06-19 10:10:00,127.92,128.09,127.92,128.09,78500.0,97.5384,97.6681,97.5384,97.6681,78500.0
2012-06-19 10:15:00,128.09,128.16,128.06,128.13,56600.0,97.6681,97.7214,97.6452,97.6986,56600.0
2012-06-19 10:20:00,128.13,128.2,128.12,128.13,41400.0,97.6986,97.7519,97.6909,97.6986,41400.0
2012-06-19 10:25:00,128.13,128.24,128.13,128.21,77800.0,97.6986,97.7824,97.6986,97.7596,77800.0
2012-06-19 10:30:00,128.21,128.28,128.16,128.21,90000.0,97.7596,97.8129,97.7214,97.7596,90000.0
2012-06-19 10:35:00,128.21,128.24,128.12,128.13,46800.0,97.7596,97.7824,97.6909,97.6986,46800.0
2012-06-19 10:40:00,128.13,128.17,128.11,128.11,38400.0,97.6986,97.7291,97.6833,97.6833,38400.0
2012-06-19 10:45:00,128.12,128.2,128.1,128.2,70900.0,97.6909,97.7519,97.6757,97.7519,70900.0
2012-06-19 10:50:00,128.2,128.32,128.2,128.28,60100.0,97.7519,97.8434,97.7519,97.8129,60100.0
2012-06-19 10:55:00,128.29,128.29,128.16,128.25,35000.0,97.8206,97.8206,97.7214,97.7901,35000.0
2012-06-19 11:00:00,128.25,128.36,128.2,128.25,39500.0,97.7901,97.8739,97.7519,97.7901,39500.0
2012-06-19 11:05:00,128.23,128.29,128.2,128.27,33500.0,97.7748,97.8206,97.7519,97.8053,33500.0
2012-06-19 11:10:00,128.27,128.34,128.2,128.21,28600.0,97.8053,97.8587,97.7519,97.7596,28600.0
2012-06-19 11:15:00,128.2,128.27,128.15,128.15,42100.0,97.7519,97.8053,97.7138,97.7138,42100.0
2012-06-19 11:20:00,128.16,128.24,128.15,128.2,36500.0,97.7214,97.7824,97.7138,97.7519,36500.0
2012-06-19 11:25:00,128.2,128.28,128.19,128.25,41600.0,97.7519,97.8129,97.7443,97.7901,41600.0
2012-06-19 11:30:00,128.26,128.29,128.23,128.26,23000.0,97.7977,97.8206,97.7748,97.7977,23000.0
2012-06-19 11:35:00,128.24,128.25,128.21,128.24,26300.0,97.7824,97.7901,97.7596,97.7824,26300.0
2012-06-19 11:40:00,128.25,128.34,128.23,128.34,25500.0,97.7901,97.8587,97.7748,97.8587,25500.0
2012-06-19 11:45:00,128.33,128.35,128.29,128.29,37900.0,97.8511,97.8663,97.8206,97.8206,37900.0
2012-06-19 11:50:00,128.29,128.31,128.27,128.27,10500.0,97.8206,97.8358,97.8053,97.8053,10500.0
2012-06-19 11:55:00,128.28,128.37,128.28,128.35,31900.0,97.8129,97.8816,97.8129,97.8663,31900.0
2012-06-19 12:00:00,128.36,128.42,128.34,128.37,167300.0,97.8739,97.9197,97.8587,97.8816,167300.0
2012-06-19 12:05:00,128.35,128.39,128.33,128.35,17900.0,97.8663,97.8968,97.8511,97.8663,17900.0
2012-06-19 12:10:00,128.34,128.36,128.32,128.35,21200.0,97.8587,97.8739,97.8434,97.8663,21200.0
2012-06-19 12:15:00,128.35,128.37,128.29,128.29,18500.0,97.8663,97.8816,97.8206,97.8206,18500.0
2012-06-19 12:20:00,128.3,128.32,128.29,128.29,24700.0,97.8282,97.8434,97.8206,97.8206,24700.0
2012-06-19 12:25:00,128.31,128.35,128.31,128.35,11100.0,97.8358,97.8663,97.8358,97.8663,11100.0
2012-06-19 12:30:00,128.34,128.35,128.32,128.35,8800.0,97.8587,97.8663,97.8434,97.8663,8800.0
2012-06-19 12:35:00,128.35,128.35,128.31,128.32,2600.0,97.8663,97.8663,97.8358,97.8434,2600.0
2012-06-19 12:40:00,128.33,128.37,128.32,128.35,26600.0,97.8511,97.8816,97.8434,97.8663,26600.0
2012-06-19 12:45:00,128.35,128.38,128.34,128.34,16100.0,97.8663,97.8892,97.8587,97.8587,16100.0
2012-06-19 12:50:00,128.35,128.36,128.32,128.34,11400.0,97.8663,97.8739,97.8434,97.8587,11400.0
2012-06-19 12:55:00,128.36,128.41,128.35,128.39,25100.0,97.8739,97.9121,97.8663,97.8968,25100.0
2012-06-19 13:00:00,128.39,128.39,128.33,128.39,7700.0,97.8968,97.8968,97.8511,97.8968,7700.0
2012-06-19 13:05:00,128.36,128.41,128.36,128.37,8500.0,97.8739,97.9121,97.8739,97.8816,8500.0
2012-06-19 13:10:00,128.38,128.41,128.37,128.38,18700.0,97.8892,97.9121,97.8816,97.8892,18700.0
2012-06-19 13:15:00,128.38,128.44,128.37,128.43,42600.0,97.8892,97.9349,97.8816,97.9273,42600.0
2012-06-19 13:20:00,128.43,128.52,128.43,128.51,50200.0,97.9273,97.9959,97.9273,97.9883,50200.0
2012-06-19 13:25:00,128.51,128.55,128.5,128.55,59100.0,97.9883,98.0188,97.9807,98.0188,59100.0
2012-06-19 13:30:00,128.54,128.65,128.54,128.61,80200.0,98.0112,98.0951,98.0112,98.0646,80200.0
2012-06-19 13:35:00,128.6,128.71,128.6,128.68,52000.0,98.0569,98.1408,98.0569,98.1179,52000.0
2012-06-19 13:40:00,128.68,128.68,128.61,128.64,34800.0,98.1179,98.1179,98.0646,98.0874,34800.0
2012-06-19 13:45:00,128.64,128.68,128.56,128.6,37000.0,98.0874,98.1179,98.0264,98.0569,37000.0
2012-06-19 13:50:00,128.59,128.6,128.55,128.56,34100.0,98.0493,98.0569,98.0188,98.0264,34100.0
2012-06-19 13:55:00,128.55,128.62,128.55,128.59,40200.0,98.0188,98.0722,98.0188,98.0493,40200.0
2012-06-19 14:00:00,128.61,128.61,128.55,128.59,23900.0,98.0646,98.0646,98.0188,98.0493,23900.0
2012-06-19 14:05:00,128.59,128.61,128.53,128.53,29200.0,98.0493,98.0646,98.0036,98.0036,29200.0
2012-06-19 14:10:00,128.52,128.54,128.51,128.52,30400.0,97.9959,98.0112,97.9883,97.9959,30400.0
2012-06-19 14:15:00,128.52,128.54,128.5,128.5,22000.0,97.9959,98.0112,97.9807,97.9807,22000.0
2012-06-19 14:20:00,128.51,128.52,128.49,128.5,28800.0,97.9883,97.9959,97.9731,97.9807,28800.0
2012-06-19 14:25:00,128.48,128.49,128.4,128.42,33700.0,97.9654,97.9731,97.9044,97.9197,33700.0
2012-06-19 14:30:00,128.43,128.43,128.16,128.17,137200.0,97.9273,97.9273,97.7214,97.7291,137200.0
2012-06-19 14:35:00,128.16,128.25,128.13,128.25,95100.0,97.7214,97.7901,97.6986,97.7901,95100.0
2012-06-19 14:40:00,128.24,128.26,128.14,128.16,39000.0,97.7824,97.7977,97.7062,97.7214,39000.0
2012-06-19 14:45:00,128.17,128.22,128.08,128.1,32000.0,97.7291,97.7672,97.6604,97.6757,32000.0
2012-06-19 14:50:00,128.11,128.18,128.1,128.17,20100.0,97.6833,97.7367,97.6757,97.7291,20100.0
2012-06-19 14:55:00,128.17,128.33,128.13,128.33,30600.0,97.7291,97.8511,97.6986,97.8511,30600.0
2012-06-19 15:00:00,128.33,128.33,128.23,128.23,18500.0,97.8511,97.8511,97.7748,97.7748,18500.0
2012-06-19 15:05:00,128.23,128.32,128.22,128.32,14000.0,97.7748,97.8434,97.7672,97.8434,14000.0
2012-06-19 15:10:00,128.33,128.34,128.27,128.29,30600.0,97.8511,97.8587,97.8053,97.8206,30600.0
2012-06-19 15:15:00,128.3,128.43,128.3,128.43,37600.0,97.8282,97.9273,97.8282,97.9273,37600.0
2012-06-19 15:20:00,128.43,128.46,128.4,128.4,30300.0,97.9273,97.9502,97.9044,97.9044,30300.0
2012-06-19 15:25:00,128.42,128.43,128.25,128.29,23200.0,97.9197,97.9273,97.7901,97.8206,23200.0
2012-06-19 15:30:00,128.28,128.32,128.24,128.25,47400.0,97.8129,97.8434,97.7824,97.7901,47400.0
2012-06-19 15:35:00,128.25,128.26,128.13,128.24,82200.0,97.7901,97.7977,97.6986,97.7824,82200.0
2012-06-19 15:40:00,128.23,128.27,128.18,128.26,64000.0,97.7748,97.8053,97.7367,97.7977,64000.0
2012-06-19 15:45:00,128.25,128.27,128.12,128.12,117800.0,97.7901,97.8053,97.6909,97.6909,117800.0
2012-06-19 15:50:00,128.13,128.18,128.04,128.11,154000.0,97.6986,97.7367,97.6299,97.6833,154000.0
2012-06-19 15:55:00,128.1,128.14,128.07,128.08,246700.0,97.6757,97.7062,97.6528,97.6604,246700.0
2012-06-20 09:30:00,128.12,128.22,128.0,128.04,108300.0,97.6909,97.7672,97.5994,97.6299,108300.0
2012-06-20 09:35:00,128.03,128.1,127.97,128.0,61800.0,97.6223,97.6757,97.5766,97.5994,61800.0
2012-06-20 09:40:00,128.0,128.0,127.83,127.92,40500.0,97.5994,97.5994,97.4698,97.5384,40500.0
2012-06-20 09:45:00,127.92,127.94,127.86,127.88,142100.0,97.5384,97.5537,97.4927,97.5079,142100.0
2012-06-20 09:50:00,127.88,127.99,127.85,127.88,31000.0,97.5079,97.5918,97.4851,97.5079,31000.0
2012-06-20 09:55:00,127.88,127.96,127.88,127.91,14100.0,97.5079,97.5689,97.5079,97.5308,14100.0
2012-06-20 10:00:00,127.91,128.01,127.88,127.89,30700.0,97.5308,97.6071,97.5079,97.5156,30700.0
2012-06-20 10:05:00,127.89,127.97,127.83,127.95,63800.0,97.5156,97.5766,97.4698,97.5613,63800.0
2012-06-20 10:10:00,127.96,128.12,127.95,128.11,63600.0,97.5689,97.6909,97.5613,97.6833,63600.0
2012-06-20 10:15:00,128.12,128.16,128.09,128.1,75500.0,97.6909,97.7214,97.6681,97.6757,75500.0
2012-06-20 10:20:00,128.1,128.13,128.0,128.04,63400.0,97.6757,97.6986,97.5994,97.6299,63400.0
2012-06-20 10:25:00,128.05,128.17,128.05,128.1,26400.0,97.6376,97.7291,97.6376,97.6757,26400.0
2012-06-20 10:30:00,128.08,128.11,128.03,128.04,47200.0,97.6604,97.6833,97.6223,97.6299,47200.0
2012-06-20 10:35:00,128.03,128.09,127.97,127.97,76900.0,97.6223,97.6681,97.5766,97.5766,76900.0
2012-06-20 10:40:00,127.96,128.01,127.93,127.99,51900.0,97.5689,97.6071,97.5461,97.5918,51900.0
2012-06-20 10:45:00,127.99,128.03,127.96,127.98,37700.0,97.5918,97.6223,97.5689,97.5842,37700.0
2012-06-20 10:50:00,127.97,127.99,127.93,127.93,32000.0,97.5766,97.5918,97.5461,97.5461,32000.0
2012-06-20 10:55:00,127.93,127.97,127.87,127.9,32200.0,97.5461,97.5766,97.5003,97.5232,32200.0
2012-06-20 11:00:00,127.9,127.98,127.88,127.98,79100.0,97.5232,97.5842,97.5079,97.5842,79100.0
2012-06-20 11:05:00,127.97,128.04,127.92,127.97,75100.0,97.5766,97.6299,97.5384,97.5766,75100.0
2012-06-20 11:10:00,127.97,128.09,127.97,128.03,56100.0,97.5766,97.6681,97.5766,97.6223,56100.0
2012-06-20 11:15:00,128.03,128.06,127.96,127.96,32400.0,97.6223,97.6452,97.5689,97.5689,32400.0
2012-06-20 11:20:00,127.97,128.0,127.93,127.94,46900.0,97.5766,97.5994,97.5461,97.5537,46900.0
2012-06-20 11:25:00,127.94,127.99,127.92,127.99,62900.0,97.5537,97.5918,97.5384,97.5918,62900.0
2012-06-20 11:30:00,128.0,128.04,127.98,128.03,32300.0,97.5994,97.6299,97.5842,97.6223,32300.0
2012-06-20 11:35:00,128.03,128.03,127.95,127.96,13300.0,97.6223,97.6223,97.5613,97.5689,13300.0
2012-06-20 11:40:00,127.99,128.03,127.93,128.03,62600.0,97.5918,97.6223,97.5461,97.6223,62600.0
2012-06-20 11:45:00,128.03,128.04,127.99,128.02,28800.0,97.6223,97.6299,97.5918,97.6147,28800.0
2012-06-20 11:50:00,128.01,128.01,127.92,127.94,30800.0,97.6071,97.6071,97.5384,97.5537,30800.0
2012-06-20 11:55:00,127.94,127.96,127.84,127.84,60500.0,97.5537,97.5689,97.4774,97.4774,60500.0
2012-06-20 12:00:00,127.84,127.88,127.8,127.82,95000.0,97.4774,97.5079,97.4469,97.4622,95000.0
2012-06-20 12:05:00,127.81,127.83,127.76,127.78,94400.0,97.4546,97.4698,97.4164,97.4317,94400.0
2012-06-20 12:10:00,127.77,127.81,127.76,127.78,45400.0,97.4241,97.4546,97.4164,97.4317,45400.0
2012-06-20 12:15:00,127.78,127.9,127.78,127.88,72700.0,97.4317,97.5232,97.4317,97.5079,72700.0
2012-06-20 12:20:00,127.86,127.88,127.75,127.75,9500.0,97.4927,97.5079,97.4088,97.4088,9500.0
2012-06-20 12:25:00,127.74,127.8,127.64,127.8,36300.0,97.4012,97.4469,97.3249,97.4469,36300.0
2012-06-20 12:30:00,127.78,127.91,127.11,127.56,624700.0,97.4317,97.5308,96.9208,97.2639,624700.0
2012-06-20 12:35:00,127.53,127.53,127.22,127.38,276100.0,97.2411,97.2411,97.0047,97.1267,276100.0
2012-06-20 12:40:00,127.37,127.69,127.31,127.67,70000.0,97.1191,97.3631,97.0733,97.3478,70000.0
2012-06-20 12:45:00,127.7,127.98,127.69,127.8,61500.0,97.3707,97.5842,97.3631,97.4469,61500.0
2012-06-20 12:50:00,127.79,127.88,127.63,127.87,78000.0,97.4393,97.5079,97.3173,97.5003,78000.0
2012-06-20 12:55:00,127.86,127.99,127.79,127.91,71800.0,97.4927,97.5918,97.4393,97.5308,71800.0
2012-06-20 13:00:00,127.98,128.25,127.94,128.25,129800.0,97.5842,97.7901,97.5537,97.7901,129800.0
2012-06-20 13:05:00,128.29,128.49,128.17,128.43,349900.0,97.8206,97.9731,97.7291,97.9273,349900.0
2012-06-20 13:10:00,128.44,128.44,128.21,128.22,111500.0,97.9349,97.9349,97.7596,97.7672,111500.0
2012-06-20 13:15:00,128.21,128.37,128.13,128.14,105200.0,97.7596,97.8816,97.6986,97.7062,105200.0
2012-06-20 13:20:00,128.14,128.3,128.13,128.24,95700.0,97.7062,97.8282,97.6986,97.7824,95700.0
2012-06-20 13:25:00,128.25,128.3,128.12,128.18,125400.0,97.7901,97.8282,97.6909,97.7367,125400.0
2012-06-20 13:30:00,128.18,128.24,128.03,128.06,73000.0,97.7367,97.7824,97.6223,97.6452,73000.0
2012-06-20 13:35:00,128.07,128.12,127.93,128.0,78800.0,97.6528,97.6909,97.5461,97.5994,78800.0
2012-06-20 13:40:00,127.98,128.09,127.95,128.09,33800.0,97.5842,97.6681,97.5613,97.6681,33800.0
2012-06-20 13:45:00,128.1,128.15,128.05,128.13,33600.0,97.6757,97.7138,97.6376,97.6986,33600.0
2012-06-20 13:50:00,128.12,128.13,127.99,128.01,33000.0,97.6909,97.6986,97.5918,97.6071,33000.0
2012-06-20 13:55:00,128.01,128.13,127.95,128.13,26300.0,97.6071,97.6986,97.5613,97.6986,26300.0
2012-06-20 14:00:00,128.15,128.15,127.97,128.11,68700.0,97.7138,97.7138,97.5766,97.6833,68700.0
2012-06-20 14:05:00,128.04,128.15,128.04,128.1,26600.0,97.6299,97.7138,97.6299,97.6757,26600.0
2012-06-20 14:10:00,128.1,128.21,128.06,128.06,100400.0,97.6757,97.7596,97.6452,97.6452,100400.0
2012-06-20 14:15:00,128.08,128.25,127.84,127.85,227300.0,97.6604,97.7901,97.4774,97.4851,227300.0
2012-06-20 14:20:00,127.86,127.96,127.64,127.77,300500.0,97.4927,97.5689,97.3249,97.4241,300500.0
2012-06-20 14:25:00,127.77,127.78,127.65,127.7,119500.0,97.4241,97.4317,97.3326,97.3707,119500.0
2012-06-20 14:30:00,127.69,127.85,127.68,127.68,93400.0,97.3631,97.4851,97.3554,97.3554,93400.0
2012-06-20 14:35:00,127.68,127.95,127.66,127.82,132300.0,97.3554,97.5613,97.3402,97.4622,132300.0
2012-06-20 14:40:00,127.78,127.78,127.59,127.62,91900.0,97.4317,97.4317,97.2868,97.3097,91900.0
2012-06-20 14:45:00,127.62,127.62,127.35,127.48,184600.0,97.3097,97.3097,97.1038,97.2029,184600.0
2012-06-20 14:50:00,127.49,127.56,127.4,127.54,77300.0,97.2106,97.2639,97.1419,97.2487,77300.0
2012-06-20 14:55:00,127.53,127.63,127.5,127.56,91700.0,97.2411,97.3173,97.2182,97.2639,91700.0
2012-06-20 15:00:00,127.58,127.59,127.4,127.41,75300.0,97.2792,97.2868,97.1419,97.1496,75300.0
2012-06-20 15:05:00,127.41,127.44,127.28,127.31,48900.0,97.1496,97.1724,97.0504,97.0733,48900.0
2012-06-20 15:10:00,127.28,127.51,127.25,127.44,89700.0,97.0504,97.2258,97.0276,97.1724,89700.0
2012-06-20 15:15:00,127.45,127.49,127.22,127.22,82100.0,97.1801,97.2106,97.0047,97.0047,82100.0
2012-06-20 15:20:00,127.22,127.35,127.2,127.34,91200.0,97.0047,97.1038,96.9894,97.0962,91200.0
2012-06-20 15:25:00,127.34,127.62,127.31,127.58,125000.0,97.0962,97.3097,97.0733,97.2792,125000.0
2012-06-20 15:30:00,127.58,127.72,127.53,127.59,125500.0,97.2792,97.3859,97.2411,97.2868,125500.0
2012-06-20 15:35:00,127.61,127.7,127.55,127.57,44600.0,97.3021,97.3707,97.2563,97.2716,44600.0
2012-06-20 15:40:00,127.59,127.84,127.52,127.83,76000.0,97.2868,97.4774,97.2334,97.4698,76000.0
2012-06-20 15:45:00,127.85,127.86,127.73,127.81,108600.0,97.4851,97.4927,97.3936,97.4546,108600.0
2012-06-20 15:50:00,127.82,127.83,127.66,127.73,86300.0,97.4622,97.4698,97.3402,97.3936,86300.0
2012-06-20 15:55:00,127.74,127.95,127.73,127.95,170100.0,97.4012,97.5613,97.3936,97.5613,170100.0
2012-06-21 09:30:00,128.15,128.34,128.11,128.25,250600.0,97.7138,97.8587,97.6833,97.7901,250600.0
2012-06-21 09:35:00,128.23,128.3,128.08,128.09,42300.0,97.7748,97.8282,97.6604,97.6681,42300.0
2012-06-21 09:40:00,128.08,128.15,127.98,128.06,57800.0,97.6604,97.7138,97.5842,97.6452,57800.0
2012-06-21 09:45:00,128.05,128.17,127.99,128.09,49600.0,97.6376,97.7291,97.5918,97.6681,49600.0
2012-06-21 09:50:00,128.08,128.23,128.05,128.17,31700.0,97.6604,97.7748,97.6376,97.7291,31700.0
2012-06-21 09:55:00,128.18,128.2,128.0,128.02,26200.0,97.7367,97.7519,97.5994,97.6147,26200.0
2012-06-21 10:00:00,128.07,128.07,127.69,127.69,102000.0,97.6528,97.6528,97.3631,97.3631,102000.0
2012-06-21 10:05:00,127.68,127.79,127.62,127.73,118900.0,97.3554,97.4393,97.3097,97.3936,118900.0
2012-06-21 10:10:00,127.71,127.83,127.68,127.76,80400.0,97.3783,97.4698,97.3554,97.4164,80400.0
2012-06-21 10:15:00,127.77,127.86,127.73,127.75,49300.0,97.4241,97.4927,97.3936,97.4088,49300.0
2012-06-21 10:20:00,127.74,127.82,127.59,127.65,82600.0,97.4012,97.4622,97.2868,97.3326,82600.0
2012-06-21 10:25:00,127.67,127.67,127.55,127.61,68100.0,97.3478,97.3478,97.2563,97.3021,68100.0
2012-06-21 10:30:00,127.57,127.73,127.57,127.72,47100.0,97.2716,97.3936,97.2716,97.3859,47100.0
2012-06-21 10:35:00,127.73,127.75,127.59,127.6,20100.0,97.3936,97.4088,97.2868,97.2944,20100.0
2012-06-21 10:40:00,127.61,127.8,127.59,127.78,41700.0,97.3021,97.4469,97.2868,97.4317,41700.0
2012-06-21 10:45:00,127.82,127.86,127.79,127.79,20900.0,97.4622,97.4927,97.4393,97.4393,20900.0
2012-06-21 10:50:00,127.82,127.91,127.82,127.86,34800.0,97.4622,97.5308,97.4622,97.4927,34800.0
2012-06-21 10:55:00,127.84,127.87,127.73,127.74,26900.0,97.4774,97.5003,97.3936,97.4012,26900.0
2012-06-21 11:00:00,127.75,127.76,127.45,127.46,81600.0,97.4088,97.4164,97.1801,97.1877,81600.0
2012-06-21 11:05:00,127.45,127.49,127.27,127.27,107200.0,97.1801,97.2106,97.0428,97.0428,107200.0
2012-06-21 11:10:00,127.27,127.33,127.17,127.19,74800.0,97.0428,97.0886,96.9666,96.9818,74800.0
2012-06-21 11:15:00,127.2,127.3,127.16,127.3,67600.0,96.9894,97.0657,96.9589,97.0657,67600.0
2012-06-21 11:20:00,127.29,127.32,127.24,127.28,72400.0,97.0581,97.0809,97.0199,97.0504,72400.0
2012-06-21 11:25:00,127.25,127.25,127.14,127.15,95700.0,97.0276,97.0276,96.9437,96.9513,95700.0
2012-06-21 11:30:00,127.15,127.15,127.08,127.13,76400.0,96.9513,96.9513,96.8979,96.9361,76400.0
2012-06-21 11:35:00,127.1,127.1,127.01,127.06,85300.0,96.9132,96.9132,96.8446,96.8827,85300.0
2012-06-21 11:40:00,127.06,127.06,126.93,126.99,555600.0,96.8827,96.8827,96.7836,96.8293,555600.0
2012-06-21 11:45:00,127.0,127.03,126.96,126.98,298000.0,96.8369,96.8598,96.8064,96.8217,298000.0
2012-06-21 11:50:00,126.98,127.11,126.96,127.11,217200.0,96.8217,96.9208,96.8064,96.9208,217200.0
2012-06-21 11:55:00,127.11,127.12,127.05,127.1,40500.0,96.9208,96.9284,96.8751,96.9132,40500.0
2012-06-21 12:00:00,127.11,127.14,126.95,127.0,77100.0,96.9208,96.9437,96.7988,96.8369,77100.0
2012-06-21 12:05:00,126.99,126.99,126.9,126.95,87500.0,96.8293,96.8293,96.7607,96.7988,87500.0
2012-06-21 12:10:00,126.94,126.96,126.86,126.87,57100.0,96.7912,96.8064,96.7302,96.7378,57100.0
2012-06-21 12:15:00,126.86,126.87,126.74,126.83,100800.0,96.7302,96.7378,96.6387,96.7073,100800.0
2012-06-21 12:20:00,126.84,126.85,126.56,126.6,85200.0,96.7149,96.7226,96.5014,96.5319,85200.0
2012-06-21 12:25:00,126.59,126.61,126.23,126.26,546200.0,96.5243,96.5396,96.2498,96.2727,546200.0
2012-06-21 12:30:00,126.26,126.42,126.22,126.37,186500.0,96.2727,96.3947,96.2422,96.3566,186500.0
2012-06-21 12:35:00,126.38,126.51,126.36,126.45,72000.0,96.3642,96.4633,96.3489,96.4176,72000.0
2012-06-21 12:40:00,126.45,126.5,126.35,126.38,117000.0,96.4176,96.4557,96.3413,96.3642,117000.0
2012-06-21 12:45:00,126.37,126.52,126.37,126.52,58500.0,96.3566,96.4709,96.3566,96.4709,58500.0
2012-06-21 12:50:00,126.51,126.57,126.48,126.55,37100.0,96.4633,96.5091,96.4404,96.4938,37100.0
2012-06-21 12:55:00,126.55,126.56,126.49,126.52,23800.0,96.4938,96.5014,96.4481,96.4709,23800.0
2012-06-21 13:00:00,126.5,126.56,126.45,126.56,64400.0,96.4557,96.5014,96.4176,96.5014,64400.0
2012-06-21 13:05:00,126.55,126.61,126.55,126.57,63600.0,96.4938,96.5396,96.4938,96.5091,63600.0
2012-06-21 13:10:00,126.57,126.57,126.38,126.41,61400.0,96.5091,96.5091,96.3642,96.3871,61400.0
2012-06-21 13:15:00,126.4,126.48,126.32,126.32,45900.0,96.3794,96.4404,96.3184,96.3184,45900.0
2012-06-21 13:20:00,126.3,126.47,126.3,126.34,63600.0,96.3032,96.4328,96.3032,96.3337,63600.0
2012-06-21 13:25:00,126.34,126.36,126.29,126.3,65600.0,96.3337,96.3489,96.2956,96.3032,65600.0
2012-06-21 13:30:00,126.27,126.38,126.26,126.28,54900.0,96.2803,96.3642,96.2727,96.2879,54900.0
2012-06-21 13:35:00,126.3,126.32,126.16,126.18,155900.0,96.3032,96.3184,96.1964,96.2117,155900.0
2012-06-21 13:40:00,126.16,126.17,126.04,126.09,110200.0,96.1964,96.2041,96.1049,96.1431,110200.0
2012-06-21 13:45:00,126.11,126.19,126.06,126.08,57500.0,96.1583,96.2193,96.1202,96.1354,57500.0
2012-06-21 13:50:00,126.09,126.21,126.06,126.21,49300.0,96.1431,96.2346,96.1202,96.2346,49300.0
2012-06-21 13:55:00,126.2,126.25,126.19,126.2,40500.0,96.2269,96.2651,96.2193,96.2269,40500.0
2012-06-21 14:00:00,126.18,126.23,126.16,126.18,29000.0,96.2117,96.2498,96.1964,96.2117,29000.0
2012-06-21 14:05:00,126.18,126.18,126.03,126.04,60800.0,96.2117,96.2117,96.0973,96.1049,60800.0
2012-06-21 14:10:00,126.04,126.05,125.96,125.98,89400.0,96.1049,96.1126,96.0439,96.0592,89400.0
2012-06-21 14:15:00,125.97,126.01,125.89,125.89,87900.0,96.0516,96.0821,95.9906,95.9906,87900.0
2012-06-21 14:20:00,125.89,125.89,125.76,125.78,110500.0,95.9906,95.9906,95.8914,95.9067,110500.0
2012-06-21 14:25:00,125.79,125.91,125.74,125.88,132200.0,95.9143,96.0058,95.8762,95.9829,132200.0
2012-06-21 14:30:00,125.87,125.89,125.84,125.85,40300.0,95.9753,95.9906,95.9524,95.9601,40300.0
2012-06-21 14:35:00,125.86,125.87,125.79,125.84,44700.0,95.9677,95.9753,95.9143,95.9524,44700.0
2012-06-21 14:40:00,125.84,126.02,125.83,125.99,83600.0,95.9524,96.0897,95.9448,96.0668,83600.0
2012-06-21 14:45:00,125.99,126.0,125.9,125.98,30600.0,96.0668,96.0744,95.9982,96.0592,30600.0
2012-06-21 14:50:00,125.97,126.02,125.91,125.91,81000.0,96.0516,96.0897,96.0058,96.0058,81000.0
2012-06-21 14:55:00,125.91,125.99,125.85,125.95,40300.0,96.0058,96.0668,95.9601,96.0363,40300.0
2012-06-21 15:00:00,125.93,125.96,125.87,125.9,25300.0,96.0211,96.0439,95.9753,95.9982,25300.0
2012-06-21 15:05:00,125.88,125.89,125.79,125.83,50800.0,95.9829,95.9906,95.9143,95.9448,50800.0
2012-06-21 15:10:00,125.82,125.84,125.74,125.81,63100.0,95.9372,95.9524,95.8762,95.9296,63100.0
2012-06-21 15:15:00,125.81,125.81,125.65,125.65,87300.0,95.9296,95.9296,95.8076,95.8076,87300.0
2012-06-21 15:20:00,125.65,125.75,125.53,125.75,149500.0,95.8076,95.8838,95.7161,95.8838,149500.0
2012-06-21 15:25:00,125.77,125.79,125.74,125.75,62100.0,95.8991,95.9143,95.8762,95.8838,62100.0
2012-06-21 15:30:00,125.75,125.75,125.58,125.61,106700.0,95.8838,95.8838,95.7542,95.7771,106700.0
2012-06-21 15:35:00,125.62,125.89,125.6,125.76,103200.0,95.7847,95.9906,95.7694,95.8914,103200.0
2012-06-21 15:40:00,125.76,125.76,125.66,125.7,130400.0,95.8914,95.8914,95.8152,95.8457,130400.0
2012-06-21 15:45:00,125.69,125.69,125.48,125.53,164200.0,95.8381,95.8381,95.6779,95.7161,164200.0
2012-06-21 15:50:00,125.53,125.62,125.4,125.46,162300.0,95.7161,95.7847,95.6169,95.6627,162300.0
2012-06-21 15:55:00,125.46,125.55,125.34,125.48,374500.0,95.6627,95.7313,95.5712,95.6779,374500.0
2012-06-22 09:30:00,126.13,126.22,126.02,126.05,109900.0,96.1736,96.2422,96.0897,96.1126,109900.0
2012-06-22 09:35:00,126.05,126.15,125.88,125.98,78900.0,96.1126,96.1888,95.9829,96.0592,78900.0
2012-06-22 09:40:00,125.99,126.1,125.89,126.06,49000.0,96.0668,96.1507,95.9906,96.1202,49000.0
2012-06-22 09:45:00,126.06,126.09,125.92,126.08,96100.0,96.1202,96.1431,96.0134,96.1354,96100.0
2012-06-22 09:50:00,126.07,126.16,126.01,126.12,134700.0,96.1278,96.1964,96.0821,96.1659,134700.0
2012-06-22 09:55:00,126.14,126.2,126.05,126.19,97200.0,96.1812,96.2269,96.1126,96.2193,97200.0
2012-06-22 10:00:00,126.22,126.33,126.18,126.29,94700.0,96.2422,96.3261,96.2117,96.2956,94700.0
2012-06-22 10:05:00,126.29,126.35,126.13,126.17,111500.0,96.2956,96.3413,96.1736,96.2041,111500.0
2012-06-22 10:10:00,126.16,126.2,126.1,126.15,82100.0,96.1964,96.2269,96.1507,96.1888,82100.0
2012-06-22 10:15:00,126.15,126.17,126.0,126.02,84400.0,96.1888,96.2041,96.0744,96.0897,84400.0
2012-06-22 10:20:00,126.01,126.12,126.0,126.05,156000.0,96.0821,96.1659,96.0744,96.1126,156000.0
2012-06-22 10:25:00,126.04,126.09,125.9,125.91,64900.0,96.1049,96.1431,95.9982,96.0058,64900.0
2012-06-22 10:30:00,125.9,125.95,125.81,125.95,62000.0,95.9982,96.0363,95.9296,96.0363,62000.0
2012-06-22 10:35:00,125.94,126.0,125.85,125.85,87600.0,96.0287,96.0744,95.9601,95.9601,87600.0
2012-06-22 10:40:00,125.85,125.93,125.81,125.82,66100.0,95.9601,96.0211,95.9296,95.9372,66100.0
2012-06-22 10:45:00,125.83,125.88,125.78,125.82,93000.0,95.9448,95.9829,95.9067,95.9372,93000.0
2012-06-22 10:50:00,125.81,125.98,125.81,125.97,76900.0,95.9296,96.0592,95.9296,96.0516,76900.0
2012-06-22 10:55:00,125.96,126.06,125.96,126.02,88200.0,96.0439,96.1202,96.0439,96.0897,88200.0
2012-06-22 11:00:00,126.03,126.15,125.97,126.11,81300.0,96.0973,96.1888,96.0516,96.1583,81300.0
2012-06-22 11:05:00,126.11,126.13,126.01,126.07,63600.0,96.1583,96.1736,96.0821,96.1278,63600.0
2012-06-22 11:10:00,126.09,126.12,126.05,126.06,31100.0,96.1431,96.1659,96.1126,96.1202,31100.0
2012-06-22 11:15:00,126.08,126.14,126.02,126.12,45200.0,96.1354,96.1812,96.0897,96.1659,45200.0
2012-06-22 11:20:00,126.11,126.13,125.99,125.99,25500.0,96.1583,96.1736,96.0668,96.0668,25500.0
2012-06-22 11:25:00,126.02,126.02,125.94,125.95,28900.0,96.0897,96.0897,96.0287,96.0363,28900.0
2012-06-22 11:30:00,125.97,126.04,125.97,126.01,30400.0,96.0516,96.1049,96.0516,96.0821,30400.0
2012-06-22 11:35:00,126.0,126.01,125.95,126.0,35900.0,96.0744,96.0821,96.0363,96.0744,35900.0
2012-06-22 11:40:00,126.02,126.09,125.99,126.08,52400.0,96.0897,96.1431,96.0668,96.1354,52400.0
2012-06-22 11:45:00,126.1,126.14,126.06,126.07,27600.0,96.1507,96.1812,96.1202,96.1278,27600.0
2012-06-22 11:50:00,126.1,126.14,126.06,126.06,57000.0,96.1507,96.1812,96.1202,96.1202,57000.0
2012-06-22 11:55:00,126.05,126.13,126.05,126.13,36300.0,96.1126,96.1736,96.1126,96.1736,36300.0
2012-06-22 12:00:00,126.13,126.15,126.1,126.11,23700.0,96.1736,96.1888,96.1507,96.1583,23700.0
2012-06-22 12:05:00,126.09,126.1,125.99,126.0,23100.0,96.1431,96.1507,96.0668,96.0744,23100.0
2012-06-22 12:10:00,126.01,126.07,125.99,126.03,24800.0,96.0821,96.1278,96.0668,96.0973,24800.0
2012-06-22 12:15:00,126.01,126.07,125.98,126.04,34800.0,96.0821,96.1278,96.0592,96.1049,34800.0
2012-06-22 12:20:00,126.04,126.05,125.89,125.9,67600.0,96.1049,96.1126,95.9906,95.9982,67600.0
2012-06-22 12:25:00,125.91,126.02,125.88,125.96,51800.0,96.0058,96.0897,95.9829,96.0439,51800.0
2012-06-22 12:30:00,125.96,125.99,125.94,125.95,48900.0,96.0439,96.0668,96.0287,96.0363,48900.0
2012-06-22 12:35:00,125.97,126.0,125.92,125.93,22400.0,96.0516,96.0744,96.0134,96.0211,22400.0
2012-06-22 12:40:00,125.91,125.98,125.91,125.96,24200.0,96.0058,96.0592,96.0058,96.0439,24200.0
2012-06-22 12:45:00,125.97,126.03,125.97,125.97,26600.0,96.0516,96.0973,96.0516,96.0516,26600.0
2012-06-22 12:50:00,126.01,126.02,125.97,125.99,32100.0,96.0821,96.0897,96.0516,96.0668,32100.0
2012-06-22 12:55:00,125.98,126.0,125.91,125.92,39100.0,96.0592,96.0744,96.0058,96.0134,39100.0
2012-06-22 13:00:00,125.91,125.94,125.83,125.83,23400.0,96.0058,96.0287,95.9448,95.9448,23400.0
2012-06-22 13:05:00,125.83,125.9,125.81,125.87,55300.0,95.9448,95.9982,95.9296,95.9753,55300.0
2012-06-22 13:10:00,125.88,125.91,125.86,125.91,12000.0,95.9829,96.0058,95.9677,96.0058,12000.0
2012-06-22 13:15:00,125.9,125.94,125.89,125.89,9600.0,95.9982,96.0287,95.9906,95.9906,9600.0
2012-06-22 13:20:00,125.91,125.94,125.9,125.93,12900.0,96.0058,96.0287,95.9982,96.0211,12900.0
2012-06-22 13:25:00,125.94,125.99,125.91,125.95,23800.0,96.0287,96.0668,96.0058,96.0363,23800.0
2012-06-22 13:30:00,125.95,125.96,125.94,125.95,7900.0,96.0363,96.0439,96.0287,96.0363,7900.0
2012-06-22 13:35:00,125.96,126.05,125.96,126.03,21200.0,96.0439,96.1126,96.0439,96.0973,21200.0
2012-06-22 13:40:00,126.03,126.06,126.03,126.06,10500.0,96.0973,96.1202,96.0973,96.1202,10500.0
2012-06-22 13:45:00,126.06,126.09,126.05,126.05,20600.0,96.1202,96.1431,96.1126,96.1126,20600.0
2012-06-22 13:50:00,126.04,126.04,125.97,126.02,19600.0,96.1049,96.1049,96.0516,96.0897,19600.0
2012-06-22 13:55:00,126.02,126.07,126.02,126.05,16400.0,96.0897,96.1278,96.0897,96.1126,16400.0
2012-06-22 14:00:00,126.07,126.15,126.07,126.14,36600.0,96.1278,96.1888,96.1278,96.1812,36600.0
2012-06-22 14:05:00,126.14,126.18,126.09,126.11,32800.0,96.1812,96.2117,96.1431,96.1583,32800.0
2012-06-22 14:10:00,126.12,126.12,126.05,126.05,10200.0,96.1659,96.1659,96.1126,96.1126,10200.0
2012-06-22 14:15:00,126.06,126.08,126.0,126.02,65700.0,96.1202,96.1354,96.0744,96.0897,65700.0
2012-06-22 14:20:00,126.02,126.06,126.0,126.04,26300.0,96.0897,96.1202,96.0744,96.1049,26300.0
2012-06-22 14:25:00,126.04,126.1,126.04,126.09,6900.0,96.1049,96.1507,96.1049,96.1431,6900.0
2012-06-22 14:30:00,126.09,126.12,126.06,126.12,17500.0,96.1431,96.1659,96.1202,96.1659,17500.0
2012-06-22 14:35:00,126.13,126.13,126.1,126.11,22800.0,96.1736,96.1736,96.1507,96.1583,22800.0
2012-06-22 14:40:00,126.12,126.17,126.11,126.16,32200.0,96.1659,96.2041,96.1583,96.1964,32200.0
2012-06-22 14:45:00,126.17,126.22,126.14,126.22,36000.0,96.2041,96.2422,96.1812,96.2422,36000.0
2012-06-22 14:50:00,126.22,126.27,126.22,126.23,24000.0,96.2422,96.2803,96.2422,96.2498,24000.0
2012-06-22 14:55:00,126.24,126.28,126.24,126.26,16200.0,96.2574,96.2879,96.2574,96.2727,16200.0
2012-06-22 15:00:00,126.27,126.3,126.21,126.22,22500.0,96.2803,96.3032,96.2346,96.2422,22500.0
2012-06-22 15:05:00,126.19,126.23,126.17,126.23,12800.0,96.2193,96.2498,96.2041,96.2498,12800.0
2012-06-22 15:10:00,126.22,126.37,126.22,126.31,19500.0,96.2422,96.3566,96.2422,96.3108,19500.0
2012-06-22 15:15:00,126.29,126.31,126.19,126.22,35800.0,96.2956,96.3108,96.2193,96.2422,35800.0
2012-06-22 15:20:00,126.24,126.24,126.13,126.16,23900.0,96.2574,96.2574,96.1736,96.1964,23900.0
2012-06-22 15:25:00,126.14,126.17,126.13,126.15,32200.0,96.1812,96.2041,96.1736,96.1888,32200.0
2012-06-22 15:30:00,126.15,126.24,126.12,126.12,50700.0,96.1888,96.2574,96.1659,96.1659,50700.0
2012-06-22 15:35:00,126.12,126.24,126.08,126.2,69400.0,96.1659,96.2574,96.1354,96.2269,69400.0
2012-06-22 15:40:00,126.2,126.31,126.16,126.28,121800.0,96.2269,96.3108,96.1964,96.2879,121800.0
2012-06-22 15:45:00,126.29,126.39,126.29,126.35,163600.0,96.2956,96.3718,96.2956,96.3413,163600.0
2012-06-22 15:50:00,126.36,126.48,126.31,126.46,121900.0,96.3489,96.4404,96.3108,96.4252,121900.0
2012-06-22 15:55:00,126.46,126.46,126.22,126.28,241000.0,96.4252,96.4252,96.2422,96.2879,241000.0
2012-06-25 09:30:00,125.07,125.09,124.82,124.88,279200.0,95.3653,95.3806,95.1747,95.2204,279200.0
2012-06-25 09:35:00,124.89,124.89,124.69,124.75,122500.0,95.2281,95.2281,95.0756,95.1213,122500.0
2012-06-25 09:40:00,124.72,124.72,124.53,124.7,153400.0,95.0984,95.0984,94.9536,95.0832,153400.0
2012-06-25 09:45:00,124.7,124.76,124.64,124.72,105400.0,95.0832,95.1289,95.0374,95.0984,105400.0
2012-06-25 09:50:00,124.72,124.73,124.61,124.67,62500.0,95.0984,95.1061,95.0146,95.0603,62500.0
2012-06-25 09:55:00,124.65,124.84,124.65,124.75,68000.0,95.0451,95.1899,95.0451,95.1213,68000.0
2012-06-25 10:00:00,124.85,124.95,124.8,124.85,216400.0,95.1976,95.2738,95.1594,95.1976,216400.0
2012-06-25 10:05:00,124.84,124.93,124.71,124.71,89400.0,95.1899,95.2586,95.0908,95.0908,89400.0
2012-06-25 10:10:00,124.73,124.79,124.62,124.75,54600.0,95.1061,95.1518,95.0222,95.1213,54600.0
2012-06-25 10:15:00,124.75,124.75,124.57,124.63,76900.0,95.1213,95.1213,94.9841,95.0298,76900.0
2012-06-25 10:20:00,124.62,124.64,124.46,124.55,93400.0,95.0222,95.0374,94.9002,94.9688,93400.0
2012-06-25 10:25:00,124.54,124.57,124.42,124.45,31500.0,94.9612,94.9841,94.8697,94.8926,31500.0
2012-06-25 10:30:00,124.43,124.61,124.43,124.56,51700.0,94.8773,95.0146,94.8773,94.9764,51700.0
2012-06-25 10:35:00,124.6,124.62,124.5,124.55,67300.0,95.0069,95.0222,94.9307,94.9688,67300.0
2012-06-25 10:40:00,124.51,124.51,124.42,124.48,65200.0,94.9383,94.9383,94.8697,94.9155,65200.0
2012-06-25 10:45:00,124.48,124.56,124.4,124.53,58500.0,94.9155,94.9764,94.8545,94.9536,58500.0
2012-06-25 10:50:00,124.52,124.64,124.51,124.64,49500.0,94.946,95.0374,94.9383,95.0374,49500.0
2012-06-25 10:55:00,124.64,124.69,124.6,124.64,39000.0,95.0374,95.0756,95.0069,95.0374,39000.0
2012-06-25 11:00:00,124.65,124.7,124.58,124.58,15200.0,95.0451,95.0832,94.9917,94.9917,15200.0
2012-06-25 11:05:00,124.58,124.62,124.49,124.61,47500.0,94.9917,95.0222,94.9231,95.0146,47500.0
2012-06-25 11:10:00,124.61,124.65,124.56,124.56,27400.0,95.0146,95.0451,94.9764,94.9764,27400.0
2012-06-25 11:15:00,124.57,124.64,124.56,124.62,18100.0,94.9841,95.0374,94.9764,95.0222,18100.0
2012-06-25 11:20:00,124.63,124.7,124.63,124.7,26400.0,95.0298,95.0832,95.0298,95.0832,26400.0
2012-06-25 11:25:00,124.69,124.7,124.63,124.64,37600.0,95.0756,95.0832,95.0298,95.0374,37600.0
2012-06-25 11:30:00,124.63,124.64,124.48,124.48,48600.0,95.0298,95.0374,94.9155,94.9155,48600.0
2012-06-25 11:35:00,124.48,124.5,124.43,124.44,32600.0,94.9155,94.9307,94.8773,94.885,32600.0
2012-06-25 11:40:00,124.44,124.49,124.4,124.48,21500.0,94.885,94.9231,94.8545,94.9155,21500.0
2012-06-25 11:45:00,124.46,124.51,124.43,124.43,16700.0,94.9002,94.9383,94.8773,94.8773,16700.0
2012-06-25 11:50:00,124.43,124.49,124.38,124.49,32200.0,94.8773,94.9231,94.8392,94.9231,32200.0
2012-06-25 11:55:00,124.49,124.5,124.36,124.39,37500.0,94.9231,94.9307,94.824,94.8468,37500.0
2012-06-25 12:00:00,124.33,124.44,124.32,124.4,38500.0,94.8011,94.885,94.7935,94.8545,38500.0
2012-06-25 12:05:00,124.4,124.44,124.36,124.43,18900.0,94.8545,94.885,94.824,94.8773,18900.0
2012-06-25 12:10:00,124.42,124.42,124.38,124.39,16800.0,94.8697,94.8697,94.8392,94.8468,16800.0
2012-06-25 12:15:00,124.4,124.62,124.4,124.61,96600.0,94.8545,95.0222,94.8545,95.0146,96600.0
2012-06-25 12:20:00,124.62,124.63,124.59,124.61,50600.0,95.0222,95.0298,94.9993,95.0146,50600.0
2012-06-25 12:25:00,124.59,124.63,124.56,124.57,26400.0,94.9993,95.0298,94.9764,94.9841,26400.0
2012-06-25 12:30:00,124.55,124.58,124.54,124.58,19300.0,94.9688,94.9917,94.9612,94.9917,19300.0
2012-06-25 12:35:00,124.56,124.57,124.5,124.53,29300.0,94.9764,94.9841,94.9307,94.9536,29300.0
2012-06-25 12:40:00,124.52,124.61,124.51,124.6,65300.0,94.946,95.0146,94.9383,95.0069,65300.0
2012-06-25 12:45:00,124.6,124.62,124.53,124.54,30700.0,95.0069,95.0222,94.9536,94.9612,30700.0
2012-06-25 12:50:00,124.53,124.57,124.52,124.57,35900.0,94.9536,94.9841,94.946,94.9841,35900.0
2012-06-25 12:55:00,124.57,124.58,124.51,124.52,32500.0,94.9841,94.9917,94.9383,94.946,32500.0
2012-06-25 13:00:00,124.52,124.52,124.41,124.41,22300.0,94.946,94.946,94.8621,94.8621,22300.0
2012-06-25 13:05:00,124.41,124.49,124.4,124.45,43500.0,94.8621,94.9231,94.8545,94.8926,43500.0
2012-06-25 13:10:00,124.45,124.48,124.43,124.46,35800.0,94.8926,94.9155,94.8773,94.9002,35800.0
2012-06-25 13:15:00,124.46,124.46,124.41,124.45,42800.0,94.9002,94.9002,94.8621,94.8926,42800.0
2012-06-25 13:20:00,124.45,124.51,124.44,124.5,26000.0,94.8926,94.9383,94.885,94.9307,26000.0
2012-06-25 13:25:00,124.5,124.6,124.5,124.58,35300.0,94.9307,95.0069,94.9307,94.9917,35300.0
2012-06-25 13:30:00,124.6,124.73,124.55,124.7,60300.0,95.0069,95.1061,94.9688,95.0832,60300.0
2012-06-25 13:35:00,124.7,124.75,124.67,124.7,48800.0,95.0832,95.1213,95.0603,95.0832,48800.0
2012-06-25 13:40:00,124.71,124.72,124.65,124.66,21400.0,95.0908,95.0984,95.0451,95.0527,21400.0
2012-06-25 13:45:00,124.65,124.69,124.62,124.62,28400.0,95.0451,95.0756,95.0222,95.0222,28400.0
2012-06-25 13:50:00,124.63,124.65,124.61,124.63,18900.0,95.0298,95.0451,95.0146,95.0298,18900.0
2012-06-25 13:55:00,124.64,124.71,124.62,124.7,29500.0,95.0374,95.0908,95.0222,95.0832,29500.0
2012-06-25 14:00:00,124.69,124.75,124.68,124.72,53900.0,95.0756,95.1213,95.0679,95.0984,53900.0
2012-06-25 14:05:00,124.72,124.72,124.65,124.68,50700.0,95.0984,95.0984,95.0451,95.0679,50700.0
2012-06-25 14:10:00,124.69,124.74,124.69,124.7,34000.0,95.0756,95.1137,95.0756,95.0832,34000.0
2012-06-25 14:15:00,124.69,124.83,124.69,124.77,57400.0,95.0756,95.1823,95.0756,95.1366,57400.0
2012-06-25 14:20:00,124.77,124.8,124.73,124.76,40400.0,95.1366,95.1594,95.1061,95.1289,40400.0
2012-06-25 14:25:00,124.77,124.78,124.66,124.66,60000.0,95.1366,95.1442,95.0527,95.0527,60000.0
2012-06-25 14:30:00,124.64,124.66,124.6,124.61,38600.0,95.0374,95.0527,95.0069,95.0146,38600.0
2012-06-25 14:35:00,124.61,124.66,124.57,124.65,70600.0,95.0146,95.0527,94.9841,95.0451,70600.0
2012-06-25 14:40:00,124.65,124.66,124.55,124.57,78500.0,95.0451,95.0527,94.9688,94.9841,78500.0
2012-06-25 14:45:00,124.56,124.56,124.5,124.51,37000.0,94.9764,94.9764,94.9307,94.9383,37000.0
2012-06-25 14:50:00,124.5,124.6,124.5,124.58,42900.0,94.9307,95.0069,94.9307,94.9917,42900.0
2012-06-25 14:55:00,124.58,124.59,124.51,124.51,58300.0,94.9917,94.9993,94.9383,94.9383,58300.0
2012-06-25 15:00:00,124.51,124.54,124.49,124.49,45800.0,94.9383,94.9612,94.9231,94.9231,45800.0
2012-06-25 15:05:00,124.5,124.72,124.5,124.68,83600.0,94.9307,95.0984,94.9307,95.0679,83600.0
2012-06-25 15:10:00,124.68,124.83,124.68,124.79,50300.0,95.0679,95.1823,95.0679,95.1518,50300.0
2012-06-25 15:15:00,124.79,124.8,124.69,124.8,64100.0,95.1518,95.1594,95.0756,95.1594,64100.0
2012-06-25 15:20:00,124.8,124.87,124.75,124.84,63200.0,95.1594,95.2128,95.1213,95.1899,63200.0
2012-06-25 15:25:00,124.85,124.92,124.84,124.89,102300.0,95.1976,95.2509,95.1899,95.2281,102300.0
2012-06-25 15:30:00,124.9,124.9,124.78,124.79,94800.0,95.2357,95.2357,95.1442,95.1518,94800.0
2012-06-25 15:35:00,124.79,124.9,124.78,124.89,111300.0,95.1518,95.2357,95.1442,95.2281,111300.0
2012-06-25 15:40:00,124.9,124.97,124.79,124.83,158600.0,95.2357,95.2891,95.1518,95.1823,158600.0
2012-06-25 15:45:00,124.83,124.98,124.82,124.91,173700.0,95.1823,95.2967,95.1747,95.2433,173700.0
2012-06-25 15:50:00,124.91,124.96,124.7,124.8,186000.0,95.2433,95.2814,95.0832,95.1594,186000.0
2012-06-25 15:55:00,124.8,124.86,124.73,124.76,326800.0,95.1594,95.2052,95.1061,95.1289,326800.0
2012-06-26 09:30:00,125.01,125.09,124.89,124.92,264700.0,95.3196,95.3806,95.2281,95.2509,264700.0
2012-06-26 09:35:00,124.95,125.06,124.9,125.01,130100.0,95.2738,95.3577,95.2357,95.3196,130100.0
2012-06-26 09:40:00,125.03,125.17,125.0,125.01,159300.0,95.3348,95.4416,95.3119,95.3196,159300.0
2012-06-26 09:45:00,125.0,125.03,124.92,124.97,124200.0,95.3119,95.3348,95.2509,95.2891,124200.0
2012-06-26 09:50:00,124.95,124.95,124.82,124.88,186400.0,95.2738,95.2738,95.1747,95.2204,186400.0
2012-06-26 09:55:00,124.88,124.9,124.8,124.84,162300.0,95.2204,95.2357,95.1594,95.1899,162300.0
2012-06-26 10:00:00,124.82,124.97,124.74,124.96,127600.0,95.1747,95.2891,95.1137,95.2814,127600.0
2012-06-26 10:05:00,124.95,125.05,124.92,124.96,79500.0,95.2738,95.3501,95.2509,95.2814,79500.0
2012-06-26 10:10:00,124.94,124.94,124.74,124.75,92500.0,95.2662,95.2662,95.1137,95.1213,92500.0
2012-06-26 10:15:00,124.74,124.77,124.59,124.61,63600.0,95.1137,95.1366,94.9993,95.0146,63600.0
2012-06-26 10:20:00,124.6,124.67,124.56,124.58,63400.0,95.0069,95.0603,94.9764,94.9917,63400.0
2012-06-26 10:25:00,124.6,124.7,124.55,124.56,70800.0,95.0069,95.0832,94.9688,94.9764,70800.0
2012-06-26 10:30:00,124.55,124.59,124.46,124.53,89700.0,94.9688,94.9993,94.9002,94.9536,89700.0
2012-06-26 10:35:00,124.53,124.63,124.5,124.59,41600.0,94.9536,95.0298,94.9307,94.9993,41600.0
2012-06-26 10:40:00,124.6,124.65,124.52,124.61,54500.0,95.0069,95.0451,94.946,95.0146,54500.0
2012-06-26 10:45:00,124.6,124.6,124.46,124.5,55600.0,95.0069,95.0069,94.9002,94.9307,55600.0
2012-06-26 10:50:00,124.52,124.58,124.38,124.54,341200.0,94.946,94.9917,94.8392,94.9612,341200.0
2012-06-26 10:55:00,124.55,124.64,124.54,124.56,107100.0,94.9688,95.0374,94.9612,94.9764,107100.0
2012-06-26 11:00:00,124.57,124.76,124.55,124.72,89900.0,94.9841,95.1289,94.9688,95.0984,89900.0
2012-06-26 11:05:00,124.7,124.75,124.36,124.39,114500.0,95.0832,95.1213,94.824,94.8468,114500.0
2012-06-26 11:10:00,124.37,124.43,124.25,124.4,169400.0,94.8316,94.8773,94.7401,94.8545,169400.0
2012-06-26 11:15:00,124.43,124.45,124.29,124.45,97500.0,94.8773,94.8926,94.7706,94.8926,97500.0
2012-06-26 11:20:00,124.42,124.54,124.36,124.48,48400.0,94.8697,94.9612,94.824,94.9155,48400.0
2012-06-26 11:25:00,124.47,124.59,124.47,124.51,34700.0,94.9078,94.9993,94.9078,94.9383,34700.0
2012-06-26 11:30:00,124.53,124.66,124.53,124.56,52800.0,94.9536,95.0527,94.9536,94.9764,52800.0
2012-06-26 11:35:00,124.56,124.63,124.56,124.58,26400.0,94.9764,95.0298,94.9764,94.9917,26400.0
2012-06-26 11:40:00,124.57,124.59,124.51,124.55,29600.0,94.9841,94.9993,94.9383,94.9688,29600.0
2012-06-26 11:45:00,124.54,124.64,124.48,124.63,48700.0,94.9612,95.0374,94.9155,95.0298,48700.0
2012-06-26 11:50:00,124.62,124.85,124.62,124.81,96500.0,95.0222,95.1976,95.0222,95.1671,96500.0
2012-06-26 11:55:00,124.8,124.83,124.75,124.77,26300.0,95.1594,95.1823,95.1213,95.1366,26300.0
2012-06-26 12:00:00,124.77,124.83,124.77,124.81,22000.0,95.1366,95.1823,95.1366,95.1671,22000.0
2012-06-26 12:05:00,124.79,124.96,124.79,124.9,55600.0,95.1518,95.2814,95.1518,95.2357,55600.0
2012-06-26 12:10:00,124.92,125.05,124.9,124.9,56600.0,95.2509,95.3501,95.2357,95.2357,56600.0
2012-06-26 12:15:00,124.91,124.97,124.9,124.93,26200.0,95.2433,95.2891,95.2357,95.2586,26200.0
2012-06-26 12:20:00,124.94,125.0,124.88,124.98,40900.0,95.2662,95.3119,95.2204,95.2967,40900.0
2012-06-26 12:25:00,125.0,125.0,124.91,124.93,19400.0,95.3119,95.3119,95.2433,95.2586,19400.0
2012-06-26 12:30:00,124.94,125.07,124.94,125.06,52200.0,95.2662,95.3653,95.2662,95.3577,52200.0
2012-06-26 12:35:00,125.07,125.07,124.98,125.02,32500.0,95.3653,95.3653,95.2967,95.3272,32500.0
2012-06-26 12:40:00,125.03,125.1,125.0,125.07,45100.0,95.3348,95.3882,95.3119,95.3653,45100.0
2012-06-26 12:45:00,125.08,125.15,125.04,125.08,51700.0,95.3729,95.4263,95.3424,95.3729,51700.0
2012-06-26 12:50:00,125.06,125.06,124.98,125.03,33900.0,95.3577,95.3577,95.2967,95.3348,33900.0
2012-06-26 12:55:00,125.02,125.02,124.95,124.97,27000.0,95.3272,95.3272,95.2738,95.2891,27000.0
2012-06-26 13:00:00,124.99,124.99,124.96,124.97,16500.0,95.3043,95.3043,95.2814,95.2891,16500.0
2012-06-26 13:05:00,124.97,124.97,124.92,124.97,30400.0,95.2891,95.2891,95.2509,95.2891,30400.0
2012-06-26 13:10:00,124.98,125.04,124.97,124.97,26200.0,95.2967,95.3424,95.2891,95.2891,26200.0
2012-06-26 13:15:00,124.98,125.01,124.97,124.99,30700.0,95.2967,95.3196,95.2891,95.3043,30700.0
2012-06-26 13:20:00,125.0,125.02,124.94,124.95,26200.0,95.3119,95.3272,95.2662,95.2738,26200.0
2012-06-26 13:25:00,124.94,124.99,124.92,124.94,16900.0,95.2662,95.3043,95.2509,95.2662,16900.0
2012-06-26 13:30:00,124.92,124.92,124.81,124.87,51000.0,95.2509,95.2509,95.1671,95.2128,51000.0
2012-06-26 13:35:00,124.86,124.98,124.86,124.97,27000.0,95.2052,95.2967,95.2052,95.2891,27000.0
2012-06-26 13:40:00,124.98,125.02,124.95,124.97,22700.0,95.2967,95.3272,95.2738,95.2891,22700.0
2012-06-26 13:45:00,124.97,124.99,124.93,124.99,10800.0,95.2891,95.3043,95.2586,95.3043,10800.0
2012-06-26 13:50:00,124.98,125.07,124.97,125.02,27300.0,95.2967,95.3653,95.2891,95.3272,27300.0
2012-06-26 13:55:00,125.03,125.04,124.97,125.01,22900.0,95.3348,95.3424,95.2891,95.3196,22900.0
2012-06-26 14:00:00,125.02,125.13,125.02,125.08,50400.0,95.3272,95.4111,95.3272,95.3729,50400.0
2012-06-26 14:05:00,125.09,125.23,125.07,125.22,32400.0,95.3806,95.4873,95.3653,95.4797,32400.0
2012-06-26 14:10:00,125.23,125.36,125.22,125.35,206300.0,95.4873,95.5864,95.4797,95.5788,206300.0
2012-06-26 14:15:00,125.35,125.39,125.3,125.37,265000.0,95.5788,95.6093,95.5407,95.5941,265000.0
2012-06-26 14:20:00,125.38,125.46,125.37,125.44,401700.0,95.6017,95.6627,95.5941,95.6474,401700.0
2012-06-26 14:25:00,125.45,125.46,125.42,125.44,79200.0,95.6551,95.6627,95.6322,95.6474,79200.0
2012-06-26 14:30:00,125.44,125.45,125.36,125.44,59500.0,95.6474,95.6551,95.5864,95.6474,59500.0
2012-06-26 14:35:00,125.44,125.44,125.29,125.33,40800.0,95.6474,95.6474,95.5331,95.5636,40800.0
2012-06-26 14:40:00,125.34,125.42,125.32,125.37,51300.0,95.5712,95.6322,95.5559,95.5941,51300.0
2012-06-26 14:45:00,125.35,125.41,125.33,125.37,57000.0,95.5788,95.6246,95.5636,95.5941,57000.0
2012-06-26 14:50:00,125.35,125.35,125.09,125.18,259000.0,95.5788,95.5788,95.3806,95.4492,259000.0
2012-06-26 14:55:00,125.18,125.33,125.17,125.28,58200.0,95.4492,95.5636,95.4416,95.5254,58200.0
2012-06-26 15:00:00,125.3,125.4,125.28,125.36,47600.0,95.5407,95.6169,95.5254,95.5864,47600.0
2012-06-26 15:05:00,125.35,125.47,125.33,125.42,25600.0,95.5788,95.6703,95.5636,95.6322,25600.0
2012-06-26 15:10:00,125.42,125.48,125.36,125.38,74000.0,95.6322,95.6779,95.5864,95.6017,74000.0
2012-06-26 15:15:00,125.38,125.51,125.36,125.43,69600.0,95.6017,95.7008,95.5864,95.6398,69600.0
2012-06-26 15:20:00,125.44,125.48,125.43,125.46,21600.0,95.6474,95.6779,95.6398,95.6627,21600.0
2012-06-26 15:25:00,125.45,125.45,125.28,125.36,61100.0,95.6551,95.6551,95.5254,95.5864,61100.0
2012-06-26 15:30:00,125.37,125.38,125.27,125.34,38200.0,95.5941,95.6017,95.5178,95.5712,38200.0
2012-06-26 15:35:00,125.33,125.44,125.33,125.38,34400.0,95.5636,95.6474,95.5636,95.6017,34400.0
2012-06-26 15:40:00,125.36,125.41,125.32,125.37,131700.0,95.5864,95.6246,95.5559,95.5941,131700.0
2012-06-26 15:45:00,125.36,125.4,125.28,125.39,86300.0,95.5864,95.6169,95.5254,95.6093,86300.0
2012-06-26 15:50:00,125.37,125.4,125.32,125.36,101700.0,95.5941,95.6169,95.5559,95.5864,101700.0
2012-06-26 15:55:00,125.35,125.35,125.08,125.1,180400.0,95.5788,95.5788,95.3729,95.3882,180400.0
2012-06-27 09:30:00,125.4,125.55,125.39,125.53,84700.0,95.6169,95.7313,95.6093,95.7161,84700.0
2012-06-27 09:35:00,125.54,125.62,125.48,125.54,82100.0,95.7237,95.7847,95.6779,95.7237,82100.0
2012-06-27 09:40:00,125.55,125.59,125.38,125.51,41800.0,95.7313,95.7618,95.6017,95.7008,41800.0
2012-06-27 09:45:00,125.53,125.53,125.32,125.37,67700.0,95.7161,95.7161,95.5559,95.5941,67700.0
2012-06-27 09:50:00,125.38,125.48,125.32,125.48,43200.0,95.6017,95.6779,95.5559,95.6779,43200.0
2012-06-27 09:55:00,125.47,125.62,125.42,125.56,139700.0,95.6703,95.7847,95.6322,95.7389,139700.0
2012-06-27 10:00:00,125.58,125.72,125.46,125.68,94700.0,95.7542,95.8609,95.6627,95.8304,94700.0
2012-06-27 10:05:00,125.72,125.87,125.68,125.86,74700.0,95.8609,95.9753,95.8304,95.9677,74700.0
2012-06-27 10:10:00,125.86,126.03,125.86,126.0,86000.0,95.9677,96.0973,95.9677,96.0744,86000.0
2012-06-27 10:15:00,126.01,126.07,125.92,126.0,85700.0,96.0821,96.1278,96.0134,96.0744,85700.0
2012-06-27 10:20:00,126.01,126.05,125.92,125.95,28300.0,96.0821,96.1126,96.0134,96.0363,28300.0
2012-06-27 10:25:00,125.97,126.04,125.94,126.04,28500.0,96.0516,96.1049,96.0287,96.1049,28500.0
2012-06-27 10:30:00,126.03,126.07,125.97,125.97,45500.0,96.0973,96.1278,96.0516,96.0516,45500.0
2012-06-27 10:35:00,125.99,126.01,125.93,125.99,31200.0,96.0668,96.0821,96.0211,96.0668,31200.0
2012-06-27 10:40:00,125.96,125.96,125.86,125.94,39700.0,96.0439,96.0439,95.9677,96.0287,39700.0
2012-06-27 10:45:00,125.94,125.94,125.9,125.92,26600.0,96.0287,96.0287,95.9982,96.0134,26600.0
2012-06-27 10:50:00,125.92,125.93,125.84,125.9,21700.0,96.0134,96.0211,95.9524,95.9982,21700.0
2012-06-27 10:55:00,125.87,125.98,125.82,125.91,51700.0,95.9753,96.0592,95.9372,96.0058,51700.0
2012-06-27 11:00:00,125.93,125.98,125.92,125.98,21100.0,96.0211,96.0592,96.0134,96.0592,21100.0
2012-06-27 11:05:00,125.98,125.99,125.92,125.92,49700.0,96.0592,96.0668,96.0134,96.0134,49700.0
2012-06-27 11:10:00,125.93,125.93,125.71,125.72,18900.0,96.0211,96.0211,95.8533,95.8609,18900.0
2012-06-27 11:15:00,125.73,125.8,125.73,125.78,22800.0,95.8686,95.9219,95.8686,95.9067,22800.0
2012-06-27 11:20:00,125.8,125.83,125.75,125.76,45600.0,95.9219,95.9448,95.8838,95.8914,45600.0
2012-06-27 11:25:00,125.76,125.76,125.65,125.74,43400.0,95.8914,95.8914,95.8076,95.8762,43400.0
2012-06-27 11:30:00,125.76,125.83,125.76,125.8,29700.0,95.8914,95.9448,95.8914,95.9219,29700.0
2012-06-27 11:35:00,125.82,125.92,125.8,125.9,40400.0,95.9372,96.0134,95.9219,95.9982,40400.0
2012-06-27 11:40:00,125.9,126.02,125.9,125.98,42300.0,95.9982,96.0897,95.9982,96.0592,42300.0
2012-06-27 11:45:00,125.99,126.0,125.95,125.97,46300.0,96.0668,96.0744,96.0363,96.0516,46300.0
2012-06-27 11:50:00,125.98,125.98,125.93,125.93,21300.0,96.0592,96.0592,96.0211,96.0211,21300.0
2012-06-27 11:55:00,125.91,125.97,125.91,125.94,21100.0,96.0058,96.0516,96.0058,96.0287,21100.0
2012-06-27 12:00:00,125.94,126.02,125.93,126.02,21600.0,96.0287,96.0897,96.0211,96.0897,21600.0
2012-06-27 12:05:00,126.03,126.12,126.03,126.09,74600.0,96.0973,96.1659,96.0973,96.1431,74600.0
2012-06-27 12:10:00,126.07,126.08,126.02,126.02,33800.0,96.1278,96.1354,96.0897,96.0897,33800.0
2012-06-27 12:15:00,126.01,126.03,125.98,126.01,15200.0,96.0821,96.0973,96.0592,96.0821,15200.0
2012-06-27 12:20:00,126.02,126.04,126.01,126.02,12400.0,96.0897,96.1049,96.0821,96.0897,12400.0
2012-06-27 12:25:00,126.02,126.1,126.01,126.04,43700.0,96.0897,96.1507,96.0821,96.1049,43700.0
2012-06-27 12:30:00,126.02,126.03,125.94,125.97,23100.0,96.0897,96.0973,96.0287,96.0516,23100.0
2012-06-27 12:35:00,125.96,126.0,125.96,125.97,15300.0,96.0439,96.0744,96.0439,96.0516,15300.0
2012-06-27 12:40:00,125.97,126.06,125.97,126.01,26600.0,96.0516,96.1202,96.0516,96.0821,26600.0
2012-06-27 12:45:00,126.02,126.04,126.0,126.03,22400.0,96.0897,96.1049,96.0744,96.0973,22400.0
2012-06-27 12:50:00,126.02,126.06,126.02,126.04,6200.0,96.0897,96.1202,96.0897,96.1049,6200.0
2012-06-27 12:55:00,126.05,126.05,125.99,125.99,15800.0,96.1126,96.1126,96.0668,96.0668,15800.0
2012-06-27 13:00:00,125.98,126.03,125.95,126.03,44300.0,96.0592,96.0973,96.0363,96.0973,44300.0
2012-06-27 13:05:00,126.02,126.08,126.0,126.08,21100.0,96.0897,96.1354,96.0744,96.1354,21100.0
2012-06-27 13:10:00,126.06,126.12,126.06,126.1,23100.0,96.1202,96.1659,96.1202,96.1507,23100.0
2012-06-27 13:15:00,126.1,126.1,126.03,126.06,12300.0,96.1507,96.1507,96.0973,96.1202,12300.0
2012-06-27 13:20:00,126.06,126.07,125.99,126.0,29600.0,96.1202,96.1278,96.0668,96.0744,29600.0
2012-06-27 13:25:00,125.99,126.0,125.95,125.97,35100.0,96.0668,96.0744,96.0363,96.0516,35100.0
2012-06-27 13:30:00,125.95,125.96,125.93,125.93,17900.0,96.0363,96.0439,96.0211,96.0211,17900.0
2012-06-27 13:35:00,125.94,125.94,125.88,125.94,16200.0,96.0287,96.0287,95.9829,96.0287,16200.0
2012-06-27 13:40:00,125.95,126.0,125.95,125.97,61600.0,96.0363,96.0744,96.0363,96.0516,61600.0
2012-06-27 13:45:00,125.96,125.98,125.94,125.96,32800.0,96.0439,96.0592,96.0287,96.0439,32800.0
2012-06-27 13:50:00,125.96,125.98,125.87,125.87,40400.0,96.0439,96.0592,95.9753,95.9753,40400.0
2012-06-27 13:55:00,125.87,125.94,125.87,125.94,39900.0,95.9753,96.0287,95.9753,96.0287,39900.0
2012-06-27 14:00:00,125.94,125.98,125.9,125.91,15300.0,96.0287,96.0592,95.9982,96.0058,15300.0
2012-06-27 14:05:00,125.91,125.92,125.83,125.87,24200.0,96.0058,96.0134,95.9448,95.9753,24200.0
2012-06-27 14:10:00,125.87,125.91,125.83,125.83,35800.0,95.9753,96.0058,95.9448,95.9448,35800.0
2012-06-27 14:15:00,125.84,125.92,125.83,125.87,26300.0,95.9524,96.0134,95.9448,95.9753,26300.0
2012-06-27 14:20:00,125.89,125.93,125.89,125.9,14500.0,95.9906,96.0211,95.9906,95.9982,14500.0
2012-06-27 14:25:00,125.9,125.9,125.87,125.89,17800.0,95.9982,95.9982,95.9753,95.9906,17800.0
2012-06-27 14:30:00,125.88,125.95,125.86,125.95,33400.0,95.9829,96.0363,95.9677,96.0363,33400.0
2012-06-27 14:35:00,125.95,125.97,125.91,125.91,8000.0,96.0363,96.0516,96.0058,96.0058,8000.0
2012-06-27 14:40:00,125.92,125.92,125.89,125.92,10500.0,96.0134,96.0134,95.9906,96.0134,10500.0
2012-06-27 14:45:00,125.91,125.96,125.91,125.92,17100.0,96.0058,96.0439,96.0058,96.0134,17100.0
2012-06-27 14:50:00,125.92,125.99,125.89,125.9,23300.0,96.0134,96.0668,95.9906,95.9982,23300.0
2012-06-27 14:55:00,125.89,125.93,125.85,125.9,22500.0,95.9906,96.0211,95.9601,95.9982,22500.0
2012-06-27 15:00:00,125.91,125.92,125.85,125.86,20600.0,96.0058,96.0134,95.9601,95.9677,20600.0
2012-06-27 15:05:00,125.89,125.96,125.88,125.93,41300.0,95.9906,96.0439,95.9829,96.0211,41300.0
2012-06-27 15:10:00,125.92,126.09,125.92,126.06,44400.0,96.0134,96.1431,96.0134,96.1202,44400.0
2012-06-27 15:15:00,126.08,126.12,126.05,126.08,36600.0,96.1354,96.1659,96.1126,96.1354,36600.0
2012-06-27 15:20:00,126.06,126.16,126.06,126.14,31400.0,96.1202,96.1964,96.1202,96.1812,31400.0
2012-06-27 15:25:00,126.14,126.21,126.11,126.14,41400.0,96.1812,96.2346,96.1583,96.1812,41400.0
2012-06-27 15:30:00,126.16,126.16,126.09,126.12,38300.0,96.1964,96.1964,96.1431,96.1659,38300.0
2012-06-27 15:35:00,126.11,126.12,126.05,126.11,105300.0,96.1583,96.1659,96.1126,96.1583,105300.0
2012-06-27 15:40:00,126.12,126.23,126.09,126.13,148300.0,96.1659,96.2498,96.1431,96.1736,148300.0
2012-06-27 15:45:00,126.12,126.15,126.0,126.03,49700.0,96.1659,96.1888,96.0744,96.0973,49700.0
2012-06-27 15:50:00,126.02,126.06,125.91,125.94,84400.0,96.0897,96.1202,96.0058,96.0287,84400.0
2012-06-27 15:55:00,125.94,126.04,125.91,126.04,95300.0,96.0287,96.1049,96.0058,96.1049,95300.0
2012-06-28 09:30:00,125.02,125.2,124.97,124.99,198600.0,95.3272,95.4644,95.2891,95.3043,198600.0
2012-06-28 09:35:00,124.97,125.05,124.92,124.98,119400.0,95.2891,95.3501,95.2509,95.2967,119400.0
2012-06-28 09:40:00,124.95,125.07,124.9,124.92,82900.0,95.2738,95.3653,95.2357,95.2509,82900.0
2012-06-28 09:45:00,124.94,125.09,124.91,125.02,93400.0,95.2662,95.3806,95.2433,95.3272,93400.0
2012-06-28 09:50:00,125.01,125.13,124.99,125.05,88000.0,95.3196,95.4111,95.3043,95.3501,88000.0
2012-06-28 09:55:00,125.05,125.09,124.96,125.03,71100.0,95.3501,95.3806,95.2814,95.3348,71100.0
2012-06-28 10:00:00,125.05,125.15,125.0,125.09,74100.0,95.3501,95.4263,95.3119,95.3806,74100.0
2012-06-28 10:05:00,125.11,125.11,124.71,124.88,339200.0,95.3958,95.3958,95.0908,95.2204,339200.0
2012-06-28 10:10:00,124.87,125.08,124.81,124.97,189700.0,95.2128,95.3729,95.1671,95.2891,189700.0
2012-06-28 10:15:00,124.94,125.11,124.82,125.07,103300.0,95.2662,95.3958,95.1747,95.3653,103300.0
2012-06-28 10:20:00,125.08,125.19,125.08,125.1,57300.0,95.3729,95.4568,95.3729,95.3882,57300.0
2012-06-28 10:25:00,125.09,125.09,124.88,124.9,74600.0,95.3806,95.3806,95.2204,95.2357,74600.0
2012-06-28 10:30:00,124.89,124.89,124.76,124.77,47100.0,95.2281,95.2281,95.1289,95.1366,47100.0
2012-06-28 10:35:00,124.77,124.78,124.4,124.47,136000.0,95.1366,95.1442,94.8545,94.9078,136000.0
2012-06-28 10:40:00,124.46,124.47,124.36,124.43,49500.0,94.9002,94.9078,94.824,94.8773,49500.0
2012-06-28 10:45:00,124.43,124.5,124.37,124.42,71500.0,94.8773,94.9307,94.8316,94.8697,71500.0
2012-06-28 10:50:00,124.43,124.52,124.42,124.45,21800.0,94.8773,94.946,94.8697,94.8926,21800.0
2012-06-28 10:55:00,124.45,124.49,124.38,124.49,39000.0,94.8926,94.9231,94.8392,94.9231,39000.0
2012-06-28 11:00:00,124.47,124.49,124.36,124.42,55000.0,94.9078,94.9231,94.824,94.8697,55000.0
2012-06-28 11:05:00,124.45,124.56,124.43,124.53,82600.0,94.8926,94.9764,94.8773,94.9536,82600.0
2012-06-28 11:10:00,124.55,124.58,124.48,124.55,48700.0,94.9688,94.9917,94.9155,94.9688,48700.0
2012-06-28 11:15:00,124.5,124.59,124.5,124.56,36500.0,94.9307,94.9993,94.9307,94.9764,36500.0
2012-06-28 11:20:00,124.57,124.62,124.57,124.62,58200.0,94.9841,95.0222,94.9841,95.0222,58200.0
2012-06-28 11:25:00,124.61,124.69,124.6,124.68,76100.0,95.0146,95.0756,95.0069,95.0679,76100.0
2012-06-28 11:30:00,124.67,124.78,124.67,124.73,66400.0,95.0603,95.1442,95.0603,95.1061,66400.0
2012-06-28 11:35:00,124.7,124.8,124.7,124.77,19800.0,95.0832,95.1594,95.0832,95.1366,19800.0
2012-06-28 11:40:00,124.77,124.77,124.7,124.71,20600.0,95.1366,95.1366,95.0832,95.0908,20600.0
2012-06-28 11:45:00,124.72,124.75,124.69,124.71,14200.0,95.0984,95.1213,95.0756,95.0908,14200.0
2012-06-28 11:50:00,124.7,124.7,124.65,124.66,23000.0,95.0832,95.0832,95.0451,95.0527,23000.0
2012-06-28 11:55:00,124.65,124.72,124.65,124.71,16200.0,95.0451,95.0984,95.0451,95.0908,16200.0
2012-06-28 12:00:00,124.71,124.8,124.71,124.8,68300.0,95.0908,95.1594,95.0908,95.1594,68300.0
2012-06-28 12:05:00,124.79,124.81,124.74,124.81,74800.0,95.1518,95.1671,95.1137,95.1671,74800.0
2012-06-28 12:10:00,124.8,124.85,124.78,124.78,8000.0,95.1594,95.1976,95.1442,95.1442,8000.0
2012-06-28 12:15:00,124.78,124.79,124.68,124.69,29400.0,95.1442,95.1518,95.0679,95.0756,29400.0
2012-06-28 12:20:00,124.69,124.7,124.59,124.63,25600.0,95.0756,95.0832,94.9993,95.0298,25600.0
2012-06-28 12:25:00,124.64,124.68,124.63,124.67,7000.0,95.0374,95.0679,95.0298,95.0603,7000.0
2012-06-28 12:30:00,124.68,124.68,124.58,124.58,5500.0,95.0679,95.0679,94.9917,94.9917,5500.0
2012-06-28 12:35:00,124.57,124.62,124.55,124.62,163900.0,94.9841,95.0222,94.9688,95.0222,163900.0
2012-06-28 12:40:00,124.62,124.66,124.58,124.63,40200.0,95.0222,95.0527,94.9917,95.0298,40200.0
2012-06-28 12:45:00,124.63,124.65,124.58,124.61,38200.0,95.0298,95.0451,94.9917,95.0146,38200.0
2012-06-28 12:50:00,124.6,124.74,124.58,124.73,26400.0,95.0069,95.1137,94.9917,95.1061,26400.0
2012-06-28 12:55:00,124.74,124.75,124.69,124.73,6800.0,95.1137,95.1213,95.0756,95.1061,6800.0
2012-06-28 13:00:00,124.73,124.75,124.63,124.72,44500.0,95.1061,95.1213,95.0298,95.0984,44500.0
2012-06-28 13:05:00,124.71,124.8,124.68,124.77,18100.0,95.0908,95.1594,95.0679,95.1366,18100.0
2012-06-28 13:10:00,124.76,124.79,124.69,124.7,9100.0,95.1289,95.1518,95.0756,95.0832,9100.0
2012-06-28 13:15:00,124.71,124.71,124.64,124.66,11700.0,95.0908,95.0908,95.0374,95.0527,11700.0
2012-06-28 13:20:00,124.63,124.67,124.6,124.6,42300.0,95.0298,95.0603,95.0069,95.0069,42300.0
2012-06-28 13:25:00,124.6,124.72,124.59,124.66,28300.0,95.0069,95.0984,94.9993,95.0527,28300.0
2012-06-28 13:30:00,124.66,124.66,124.6,124.62,13900.0,95.0527,95.0527,95.0069,95.0222,13900.0
2012-06-28 13:35:00,124.63,124.64,124.54,124.55,19100.0,95.0298,95.0374,94.9612,94.9688,19100.0
2012-06-28 13:40:00,124.55,124.55,124.45,124.53,38300.0,94.9688,94.9688,94.8926,94.9536,38300.0
2012-06-28 13:45:00,124.54,124.55,124.45,124.46,11100.0,94.9612,94.9688,94.8926,94.9002,11100.0
2012-06-28 13:50:00,124.45,124.5,124.45,124.45,7700.0,94.8926,94.9307,94.8926,94.8926,7700.0
2012-06-28 13:55:00,124.44,124.66,124.43,124.63,38500.0,94.885,95.0527,94.8773,95.0298,38500.0
2012-06-28 14:00:00,124.65,124.67,124.6,124.62,41700.0,95.0451,95.0603,95.0069,95.0222,41700.0
2012-06-28 14:05:00,124.63,124.64,124.5,124.51,17900.0,95.0298,95.0374,94.9307,94.9383,17900.0
2012-06-28 14:10:00,124.5,124.51,124.45,124.47,30600.0,94.9307,94.9383,94.8926,94.9078,30600.0
2012-06-28 14:15:00,124.46,124.48,124.3,124.38,86900.0,94.9002,94.9155,94.7782,94.8392,86900.0
2012-06-28 14:20:00,124.38,124.41,124.28,124.29,21900.0,94.8392,94.8621,94.763,94.7706,21900.0
2012-06-28 14:25:00,124.29,124.33,124.29,124.32,34500.0,94.7706,94.8011,94.7706,94.7935,34500.0
2012-06-28 14:30:00,124.31,124.37,124.25,124.37,58700.0,94.7858,94.8316,94.7401,94.8316,58700.0
2012-06-28 14:35:00,124.37,124.42,124.35,124.37,18100.0,94.8316,94.8697,94.8163,94.8316,18100.0
2012-06-28 14:40:00,124.35,124.47,124.35,124.45,70000.0,94.8163,94.9078,94.8163,94.8926,70000.0
2012-06-28 14:45:00,124.46,124.5,124.42,124.46,20500.0,94.9002,94.9307,94.8697,94.9002,20500.0
2012-06-28 14:50:00,124.45,124.52,124.45,124.5,91200.0,94.8926,94.946,94.8926,94.9307,91200.0
2012-06-28 14:55:00,124.49,124.59,124.49,124.58,18000.0,94.9231,94.9993,94.9231,94.9917,18000.0
2012-06-28 15:00:00,124.57,124.69,124.55,124.64,18300.0,94.9841,95.0756,94.9688,95.0374,18300.0
2012-06-28 15:05:00,124.66,124.8,124.62,124.75,134700.0,95.0527,95.1594,95.0222,95.1213,134700.0
2012-06-28 15:10:00,124.74,124.75,124.69,124.71,62500.0,95.1137,95.1213,95.0756,95.0908,62500.0
2012-06-28 15:15:00,124.7,124.77,124.68,124.74,75100.0,95.0832,95.1366,95.0679,95.1137,75100.0
2012-06-28 15:20:00,124.74,124.89,124.72,124.82,130300.0,95.1137,95.2281,95.0984,95.1747,130300.0
2012-06-28 15:25:00,124.81,124.9,124.73,124.9,280400.0,95.1671,95.2357,95.1061,95.2357,280400.0
2012-06-28 15:30:00,124.9,125.45,124.88,125.29,403700.0,95.2357,95.6551,95.2204,95.5331,403700.0
2012-06-28 15:35:00,125.29,125.73,125.26,125.65,446100.0,95.5331,95.8686,95.5102,95.8076,446100.0
2012-06-28 15:40:00,125.69,125.72,125.39,125.45,323100.0,95.8381,95.8609,95.6093,95.6551,323100.0
2012-06-28 15:45:00,125.48,125.81,125.48,125.73,184000.0,95.6779,95.9296,95.6779,95.8686,184000.0
2012-06-28 15:50:00,125.74,125.85,125.6,125.62,179000.0,95.8762,95.9601,95.7694,95.7847,179000.0
2012-06-28 15:55:00,125.62,125.87,125.62,125.76,302200.0,95.7847,95.9753,95.7847,95.8914,302200.0
2012-06-29 09:30:00,127.75,127.81,127.62,127.66,395300.0,97.4088,97.4546,97.3097,97.3402,395300.0
2012-06-29 09:35:00,127.66,127.68,127.44,127.49,124300.0,97.3402,97.3554,97.1724,97.2106,124300.0
2012-06-29 09:40:00,127.5,127.69,127.47,127.59,111600.0,97.2182,97.3631,97.1953,97.2868,111600.0
2012-06-29 09:45:00,127.6,127.71,127.48,127.48,60400.0,97.2944,97.3783,97.2029,97.2029,60400.0
2012-06-29 09:50:00,127.47,127.64,127.46,127.6,141000.0,97.1953,97.3249,97.1877,97.2944,141000.0
2012-06-29 09:55:00,127.6,127.73,127.53,127.71,100200.0,97.2944,97.3936,97.2411,97.3783,100200.0
2012-06-29 10:00:00,127.72,127.85,127.71,127.82,84400.0,97.3859,97.4851,97.3783,97.4622,84400.0
2012-06-29 10:05:00,127.83,127.85,127.76,127.8,58600.0,97.4698,97.4851,97.4164,97.4469,58600.0
2012-06-29 10:10:00,127.8,127.84,127.77,127.81,47800.0,97.4469,97.4774,97.4241,97.4546,47800.0
2012-06-29 10:15:00,127.81,128.02,127.81,128.02,189400.0,97.4546,97.6147,97.4546,97.6147,189400.0
2012-06-29 10:20:00,128.02,128.07,127.95,127.95,126600.0,97.6147,97.6528,97.5613,97.5613,126600.0
2012-06-29 10:25:00,127.96,127.98,127.91,127.97,60000.0,97.5689,97.5842,97.5308,97.5766,60000.0
2012-06-29 10:30:00,127.99,127.99,127.85,127.93,84500.0,97.5918,97.5918,97.4851,97.5461,84500.0
2012-06-29 10:35:00,127.93,127.93,127.84,127.88,32300.0,97.5461,97.5461,97.4774,97.5079,32300.0
2012-06-29 10:40:00,127.88,127.95,127.87,127.95,32300.0,97.5079,97.5613,97.5003,97.5613,32300.0
2012-06-29 10:45:00,127.95,127.98,127.86,127.87,53100.0,97.5613,97.5842,97.4927,97.5003,53100.0
2012-06-29 10:50:00,127.88,127.93,127.84,127.85,48700.0,97.5079,97.5461,97.4774,97.4851,48700.0
2012-06-29 10:55:00,127.85,127.93,127.83,127.93,43000.0,97.4851,97.5461,97.4698,97.5461,43000.0
2012-06-29 11:00:00,127.93,127.99,127.87,127.93,74000.0,97.5461,97.5918,97.5003,97.5461,74000.0
2012-06-29 11:05:00,127.9,127.96,127.85,127.88,52100.0,97.5232,97.5689,97.4851,97.5079,52100.0
2012-06-29 11:10:00,127.88,127.97,127.86,127.86,62600.0,97.5079,97.5766,97.4927,97.4927,62600.0
2012-06-29 11:15:00,127.87,128.01,127.87,128.0,48300.0,97.5003,97.6071,97.5003,97.5994,48300.0
2012-06-29 11:20:00,128.0,128.01,127.96,127.96,20100.0,97.5994,97.6071,97.5689,97.5689,20100.0
2012-06-29 11:25:00,127.98,127.99,127.94,127.97,24200.0,97.5842,97.5918,97.5537,97.5766,24200.0
2012-06-29 11:30:00,127.98,128.0,127.88,127.98,51700.0,97.5842,97.5994,97.5079,97.5842,51700.0
2012-06-29 11:35:00,127.99,128.02,127.98,128.0,58700.0,97.5918,97.6147,97.5842,97.5994,58700.0
2012-06-29 11:40:00,127.99,128.02,127.93,128.0,106700.0,97.5918,97.6147,97.5461,97.5994,106700.0
2012-06-29 11:45:00,127.99,128.0,127.95,127.97,42000.0,97.5918,97.5994,97.5613,97.5766,42000.0
2012-06-29 11:50:00,127.97,127.98,127.93,127.96,20600.0,97.5766,97.5842,97.5461,97.5689,20600.0
2012-06-29 11:55:00,127.96,127.98,127.94,127.95,59000.0,97.5689,97.5842,97.5537,97.5613,59000.0
2012-06-29 12:00:00,127.94,127.97,127.93,127.96,16400.0,97.5537,97.5766,97.5461,97.5689,16400.0
2012-06-29 12:05:00,127.97,127.99,127.94,127.95,36900.0,97.5766,97.5918,97.5537,97.5613,36900.0
2012-06-29 12:10:00,127.94,127.97,127.87,127.87,28100.0,97.5537,97.5766,97.5003,97.5003,28100.0
2012-06-29 12:15:00,127.87,127.92,127.87,127.92,30500.0,97.5003,97.5384,97.5003,97.5384,30500.0
2012-06-29 12:20:00,127.92,127.94,127.89,127.92,8100.0,97.5384,97.5537,97.5156,97.5384,8100.0
2012-06-29 12:25:00,127.92,127.94,127.89,127.93,8700.0,97.5384,97.5537,97.5156,97.5461,8700.0
2012-06-29 12:30:00,127.93,127.93,127.88,127.88,10500.0,97.5461,97.5461,97.5079,97.5079,10500.0
2012-06-29 12:35:00,127.9,127.91,127.87,127.88,16500.0,97.5232,97.5308,97.5003,97.5079,16500.0
2012-06-29 12:40:00,127.86,127.89,127.85,127.87,17900.0,97.4927,97.5156,97.4851,97.5003,17900.0
2012-06-29 12:45:00,127.85,127.9,127.84,127.86,4800.0,97.4851,97.5232,97.4774,97.4927,4800.0
2012-06-29 12:50:00,127.85,127.88,127.83,127.88,24800.0,97.4851,97.5079,97.4698,97.5079,24800.0
2012-06-29 12:55:00,127.86,127.98,127.86,127.98,22900.0,97.4927,97.5842,97.4927,97.5842,22900.0
2012-06-29 13:00:00,127.97,128.0,127.94,127.97,22300.0,97.5766,97.5994,97.5537,97.5766,22300.0
2012-06-29 13:05:00,127.96,128.0,127.95,127.98,9000.0,97.5689,97.5994,97.5613,97.5842,9000.0
2012-06-29 13:10:00,127.98,128.0,127.96,127.97,29900.0,97.5842,97.5994,97.5689,97.5766,29900.0
2012-06-29 13:15:00,127.97,128.06,127.97,128.03,28400.0,97.5766,97.6452,97.5766,97.6223,28400.0
2012-06-29 13:20:00,128.04,128.13,128.04,128.1,107000.0,97.6299,97.6986,97.6299,97.6757,107000.0
2012-06-29 13:25:00,128.09,128.11,128.03,128.05,44300.0,97.6681,97.6833,97.6223,97.6376,44300.0
2012-06-29 13:30:00,128.05,128.07,128.02,128.04,33100.0,97.6376,97.6528,97.6147,97.6299,33100.0
2012-06-29 13:35:00,128.05,128.05,128.03,128.04,12800.0,97.6376,97.6376,97.6223,97.6299,12800.0
2012-06-29 13:40:00,128.03,128.08,128.02,128.07,13500.0,97.6223,97.6604,97.6147,97.6528,13500.0
2012-06-29 13:45:00,128.05,128.13,128.05,128.12,44100.0,97.6376,97.6986,97.6376,97.6909,44100.0
2012-06-29 13:50:00,128.12,128.12,128.05,128.06,5500.0,97.6909,97.6909,97.6376,97.6452,5500.0
2012-06-29 13:55:00,128.07,128.14,128.06,128.09,66200.0,97.6528,97.7062,97.6452,97.6681,66200.0
2012-06-29 14:00:00,128.09,128.12,128.05,128.05,28200.0,97.6681,97.6909,97.6376,97.6376,28200.0
2012-06-29 14:05:00,128.07,128.09,128.02,128.02,21300.0,97.6528,97.6681,97.6147,97.6147,21300.0
2012-06-29 14:10:00,128.02,128.06,128.01,128.04,28200.0,97.6147,97.6452,97.6071,97.6299,28200.0
2012-06-29 14:15:00,128.05,128.11,128.05,128.09,25000.0,97.6376,97.6833,97.6376,97.6681,25000.0
2012-06-29 14:20:00,128.09,128.11,128.07,128.09,23200.0,97.6681,97.6833,97.6528,97.6681,23200.0
2012-06-29 14:25:00,128.1,128.26,128.09,128.22,113000.0,97.6757,97.7977,97.6681,97.7672,113000.0
2012-06-29 14:30:00,128.22,128.25,128.17,128.17,56900.0,97.7672,97.7901,97.7291,97.7291,56900.0
2012-06-29 14:35:00,128.18,128.24,128.17,128.22,37500.0,97.7367,97.7824,97.7291,97.7672,37500.0
2012-06-29 14:40:00,128.23,128.28,128.19,128.2,41700.0,97.7748,97.8129,97.7443,97.7519,41700.0
2012-06-29 14:45:00,128.21,128.22,128.14,128.2,50000.0,97.7596,97.7672,97.7062,97.7519,50000.0
2012-06-29 14:50:00,128.21,128.22,128.15,128.18,43600.0,97.7596,97.7672,97.7138,97.7367,43600.0
2012-06-29 14:55:00,128.19,128.24,128.16,128.23,40300.0,97.7443,97.7824,97.7214,97.7748,40300.0
2012-06-29 15:00:00,128.24,128.24,128.13,128.15,52100.0,97.7824,97.7824,97.6986,97.7138,52100.0
2012-06-29 15:05:00,128.15,128.19,128.15,128.19,51600.0,97.7138,97.7443,97.7138,97.7443,51600.0
2012-06-29 15:10:00,128.19,128.21,128.14,128.15,69100.0,97.7443,97.7596,97.7062,97.7138,69100.0
2012-06-29 15:15:00,128.15,128.16,128.1,128.14,58400.0,97.7138,97.7214,97.6757,97.7062,58400.0
2012-06-29 15:20:00,128.14,128.14,128.04,128.06,97800.0,97.7062,97.7062,97.6299,97.6452,97800.0
2012-06-29 15:25:00,128.06,128.09,128.04,128.06,61900.0,97.6452,97.6681,97.6299,97.6452,61900.0
2012-06-29 15:30:00,128.06,128.08,127.96,127.98,87600.0,97.6452,97.6604,97.5689,97.5842,87600.0
2012-06-29 15:35:00,127.99,128.18,127.99,128.08,119600.0,97.5918,97.7367,97.5918,97.6604,119600.0
2012-06-29 15:40:00,128.09,128.22,128.06,128.22,126000.0,97.6681,97.7672,97.6452,97.7672,126000.0
2012-06-29 15:45:00,128.23,128.31,128.15,128.31,177600.0,97.7748,97.8358,97.7138,97.8358,177600.0
2012-06-29 15:50:00,128.31,128.38,128.26,128.37,219000.0,97.8358,97.8892,97.7977,97.8816,219000.0
2012-06-29 15:55:00,128.37,128.56,128.36,128.55,533300.0,97.8816,98.0264,97.8739,98.0188,533300.0
2012-07-02 09:30:00,128.59,128.63,128.49,128.61,121300.0,98.0493,98.0798,97.9731,98.0646,121300.0
2012-07-02 09:35:00,128.63,128.67,128.51,128.6,176200.0,98.0798,98.1103,97.9883,98.0569,176200.0
2012-07-02 09:40:00,128.61,128.69,128.6,128.66,91700.0,98.0646,98.1256,98.0569,98.1027,91700.0
2012-07-02 09:45:00,128.68,128.77,128.67,128.67,42100.0,98.1179,98.1866,98.1103,98.1103,42100.0
2012-07-02 09:50:00,128.7,128.73,128.61,128.62,47600.0,98.1332,98.1561,98.0646,98.0722,47600.0
2012-07-02 09:55:00,128.63,128.65,128.52,128.58,44100.0,98.0798,98.0951,97.9959,98.0417,44100.0
2012-07-02 10:00:00,128.41,128.54,127.9,127.93,507400.0,97.9121,98.0112,97.5232,97.5461,507400.0
2012-07-02 10:05:00,127.94,128.03,127.8,127.91,89600.0,97.5537,97.6223,97.4469,97.5308,89600.0
2012-07-02 10:10:00,127.9,128.09,127.88,128.04,69900.0,97.5232,97.6681,97.5079,97.6299,69900.0
2012-07-02 10:15:00,128.04,128.18,128.01,128.09,83500.0,97.6299,97.7367,97.6071,97.6681,83500.0
2012-07-02 10:20:00,128.07,128.25,128.07,128.13,70400.0,97.6528,97.7901,97.6528,97.6986,70400.0
2012-07-02 10:25:00,128.14,128.14,127.95,127.96,70500.0,97.7062,97.7062,97.5613,97.5689,70500.0
2012-07-02 10:30:00,127.97,128.04,127.88,127.9,66100.0,97.5766,97.6299,97.5079,97.5232,66100.0
2012-07-02 10:35:00,127.86,127.87,127.76,127.82,54900.0,97.4927,97.5003,97.4164,97.4622,54900.0
2012-07-02 10:40:00,127.81,127.87,127.71,127.75,53600.0,97.4546,97.5003,97.3783,97.4088,53600.0
2012-07-02 10:45:00,127.76,128.03,127.76,128.0,34000.0,97.4164,97.6223,97.4164,97.5994,34000.0
2012-07-02 10:50:00,128.02,128.1,128.01,128.02,37700.0,97.6147,97.6757,97.6071,97.6147,37700.0
2012-07-02 10:55:00,128.0,128.0,127.88,127.88,28000.0,97.5994,97.5994,97.5079,97.5079,28000.0
2012-07-02 11:00:00,127.88,127.89,127.81,127.83,32300.0,97.5079,97.5156,97.4546,97.4698,32300.0
2012-07-02 11:05:00,127.84,127.93,127.84,127.92,16300.0,97.4774,97.5461,97.4774,97.5384,16300.0
2012-07-02 11:10:00,127.88,127.88,127.69,127.77,89000.0,97.5079,97.5079,97.3631,97.4241,89000.0
2012-07-02 11:15:00,127.76,127.88,127.73,127.84,42200.0,97.4164,97.5079,97.3936,97.4774,42200.0
2012-07-02 11:20:00,127.81,127.93,127.8,127.88,28500.0,97.4546,97.5461,97.4469,97.5079,28500.0
2012-07-02 11:25:00,127.87,127.87,127.79,127.79,17100.0,97.5003,97.5003,97.4393,97.4393,17100.0
2012-07-02 11:30:00,127.8,127.9,127.8,127.9,27500.0,97.4469,97.5232,97.4469,97.5232,27500.0
2012-07-02 11:35:00,127.9,128.0,127.9,127.96,47900.0,97.5232,97.5994,97.5232,97.5689,47900.0
2012-07-02 11:40:00,127.95,127.98,127.92,127.98,22400.0,97.5613,97.5842,97.5384,97.5842,22400.0
2012-07-02 11:45:00,127.97,128.0,127.93,127.94,24500.0,97.5766,97.5994,97.5461,97.5537,24500.0
2012-07-02 11:50:00,127.94,127.98,127.94,127.96,21300.0,97.5537,97.5842,97.5537,97.5689,21300.0
2012-07-02 11:55:00,127.97,127.99,127.9,127.9,17600.0,97.5766,97.5918,97.5232,97.5232,17600.0
2012-07-02 12:00:00,127.92,127.94,127.88,127.88,14500.0,97.5384,97.5537,97.5079,97.5079,14500.0
2012-07-02 12:05:00,127.88,127.91,127.86,127.91,17000.0,97.5079,97.5308,97.4927,97.5308,17000.0
2012-07-02 12:10:00,127.91,127.97,127.88,127.95,26400.0,97.5308,97.5766,97.5079,97.5613,26400.0
2012-07-02 12:15:00,127.97,127.97,127.89,127.89,13200.0,97.5766,97.5766,97.5156,97.5156,13200.0
2012-07-02 12:20:00,127.9,127.93,127.88,127.93,10600.0,97.5232,97.5461,97.5079,97.5461,10600.0
2012-07-02 12:25:00,127.98,128.0,127.93,127.94,49800.0,97.5842,97.5994,97.5461,97.5537,49800.0
2012-07-02 12:30:00,127.95,127.98,127.95,127.95,34200.0,97.5613,97.5842,97.5613,97.5613,34200.0
2012-07-02 12:35:00,127.95,128.04,127.95,128.04,24400.0,97.5613,97.6299,97.5613,97.6299,24400.0
2012-07-02 12:40:00,128.04,128.05,128.0,128.01,18900.0,97.6299,97.6376,97.5994,97.6071,18900.0
2012-07-02 12:45:00,128.01,128.09,128.0,128.08,29700.0,97.6071,97.6681,97.5994,97.6604,29700.0
2012-07-02 12:50:00,128.09,128.22,128.09,128.15,76000.0,97.6681,97.7672,97.6681,97.7138,76000.0
2012-07-02 12:55:00,128.14,128.17,128.1,128.11,17300.0,97.7062,97.7291,97.6757,97.6833,17300.0
2012-07-02 13:00:00,128.11,128.11,128.08,128.08,12500.0,97.6833,97.6833,97.6604,97.6604,12500.0
2012-07-02 13:05:00,128.08,128.1,128.04,128.08,23400.0,97.6604,97.6757,97.6299,97.6604,23400.0
2012-07-02 13:10:00,128.09,128.1,128.08,128.1,11300.0,97.6681,97.6757,97.6604,97.6757,11300.0
2012-07-02 13:15:00,128.09,128.15,128.08,128.14,29000.0,97.6681,97.7138,97.6604,97.7062,29000.0
2012-07-02 13:20:00,128.14,128.15,128.11,128.15,17700.0,97.7062,97.7138,97.6833,97.7138,17700.0
2012-07-02 13:25:00,128.15,128.19,128.15,128.16,22600.0,97.7138,97.7443,97.7138,97.7214,22600.0
2012-07-02 13:30:00,128.18,128.21,128.17,128.21,15600.0,97.7367,97.7596,97.7291,97.7596,15600.0
2012-07-02 13:35:00,128.21,128.22,128.14,128.15,14500.0,97.7596,97.7672,97.7062,97.7138,14500.0
2012-07-02 13:40:00,128.13,128.14,128.08,128.1,12200.0,97.6986,97.7062,97.6604,97.6757,12200.0
2012-07-02 13:45:00,128.09,128.12,128.09,128.1,9000.0,97.6681,97.6909,97.6681,97.6757,9000.0
2012-07-02 13:50:00,128.1,128.11,128.05,128.06,16800.0,97.6757,97.6833,97.6376,97.6452,16800.0
2012-07-02 13:55:00,128.07,128.1,128.06,128.08,15500.0,97.6528,97.6757,97.6452,97.6604,15500.0
2012-07-02 14:00:00,128.08,128.08,127.96,128.0,38800.0,97.6604,97.6604,97.5689,97.5994,38800.0
2012-07-02 14:05:00,128.0,128.1,127.98,128.1,23200.0,97.5994,97.6757,97.5842,97.6757,23200.0
2012-07-02 14:10:00,128.11,128.16,128.09,128.16,21800.0,97.6833,97.7214,97.6681,97.7214,21800.0
2012-07-02 14:15:00,128.16,128.27,128.14,128.22,35800.0,97.7214,97.8053,97.7062,97.7672,35800.0
2012-07-02 14:20:00,128.23,128.32,128.21,128.25,65000.0,97.7748,97.8434,97.7596,97.7901,65000.0
2012-07-02 14:25:00,128.24,128.29,128.24,128.27,14900.0,97.7824,97.8206,97.7824,97.8053,14900.0
2012-07-02 14:30:00,128.27,128.3,128.24,128.25,34100.0,97.8053,97.8282,97.7824,97.7901,34100.0
2012-07-02 14:35:00,128.25,128.28,128.22,128.25,14400.0,97.7901,97.8129,97.7672,97.7901,14400.0
2012-07-02 14:40:00,128.25,128.25,128.18,128.18,9300.0,97.7901,97.7901,97.7367,97.7367,9300.0
2012-07-02 14:45:00,128.19,128.19,128.12,128.12,25400.0,97.7443,97.7443,97.6909,97.6909,25400.0
2012-07-02 14:50:00,128.13,128.13,128.09,128.12,9800.0,97.6986,97.6986,97.6681,97.6909,9800.0
2012-07-02 14:55:00,128.12,128.19,128.12,128.17,17100.0,97.6909,97.7443,97.6909,97.7291,17100.0
2012-07-02 15:00:00,128.16,128.18,128.14,128.17,16000.0,97.7214,97.7367,97.7062,97.7291,16000.0
2012-07-02 15:05:00,128.15,128.2,128.07,128.07,27000.0,97.7138,97.7519,97.6528,97.6528,27000.0
2012-07-02 15:10:00,128.07,128.08,127.99,128.05,37000.0,97.6528,97.6604,97.5918,97.6376,37000.0
2012-07-02 15:15:00,128.05,128.07,128.03,128.04,24700.0,97.6376,97.6528,97.6223,97.6299,24700.0
2012-07-02 15:20:00,128.05,128.12,128.02,128.11,39800.0,97.6376,97.6909,97.6147,97.6833,39800.0
2012-07-02 15:25:00,128.11,128.12,128.05,128.09,22600.0,97.6833,97.6909,97.6376,97.6681,22600.0
2012-07-02 15:30:00,128.1,128.23,128.1,128.23,64600.0,97.6757,97.7748,97.6757,97.7748,64600.0
2012-07-02 15:35:00,128.24,128.33,128.24,128.28,54400.0,97.7824,97.8511,97.7824,97.8129,54400.0
2012-07-02 15:40:00,128.28,128.35,128.27,128.28,45400.0,97.8129,97.8663,97.8053,97.8129,45400.0
2012-07-02 15:45:00,128.28,128.36,128.25,128.31,95200.0,97.8129,97.8739,97.7901,97.8358,95200.0
2012-07-02 15:50:00,128.31,128.35,128.28,128.28,74000.0,97.8358,97.8663,97.8129,97.8129,74000.0
2012-07-02 15:55:00,128.28,128.44,128.28,128.38,199600.0,97.8129,97.9349,97.8129,97.8892,199600.0
2012-07-03 09:30:00,128.36,128.39,128.3,128.31,68500.0,97.8739,97.8968,97.8282,97.8358,68500.0
2012-07-03 09:35:00,128.29,128.41,128.24,128.41,27900.0,97.8206,97.9121,97.7824,97.9121,27900.0
2012-07-03 09:40:00,128.4,128.55,128.4,128.53,58300.0,97.9044,98.0188,97.9044,98.0036,58300.0
2012-07-03 09:45:00,128.52,128.55,128.49,128.54,139000.0,97.9959,98.0188,97.9731,98.0112,139000.0
2012-07-03 09:50:00,128.54,128.61,128.49,128.55,135300.0,98.0112,98.0646,97.9731,98.0188,135300.0
2012-07-03 09:55:00,128.55,128.69,128.54,128.65,59800.0,98.0188,98.1256,98.0112,98.0951,59800.0
2012-07-03 10:00:00,128.65,128.88,128.64,128.84,120200.0,98.0951,98.2704,98.0874,98.2399,120200.0
2012-07-03 10:05:00,128.86,128.87,128.75,128.81,28000.0,98.2552,98.2628,98.1713,98.2171,28000.0
2012-07-03 10:10:00,128.81,128.82,128.71,128.71,63500.0,98.2171,98.2247,98.1408,98.1408,63500.0
2012-07-03 10:15:00,128.72,128.76,128.69,128.7,35000.0,98.1484,98.1789,98.1256,98.1332,35000.0
2012-07-03 10:20:00,128.69,128.81,128.69,128.81,46400.0,98.1256,98.2171,98.1256,98.2171,46400.0
2012-07-03 10:25:00,128.81,128.81,128.75,128.75,41000.0,98.2171,98.2171,98.1713,98.1713,41000.0
2012-07-03 10:30:00,128.75,128.78,128.7,128.77,109600.0,98.1713,98.1942,98.1332,98.1866,109600.0
2012-07-03 10:35:00,128.78,128.87,128.78,128.86,63700.0,98.1942,98.2628,98.1942,98.2552,63700.0
2012-07-03 10:40:00,128.85,128.92,128.84,128.85,57100.0,98.2476,98.3009,98.2399,98.2476,57100.0
2012-07-03 10:45:00,128.86,128.91,128.86,128.91,43500.0,98.2552,98.2933,98.2552,98.2933,43500.0
2012-07-03 10:50:00,128.9,128.92,128.88,128.91,41400.0,98.2857,98.3009,98.2704,98.2933,41400.0
2012-07-03 10:55:00,128.9,128.91,128.85,128.85,44800.0,98.2857,98.2933,98.2476,98.2476,44800.0
2012-07-03 11:00:00,128.87,128.92,128.87,128.9,46300.0,98.2628,98.3009,98.2628,98.2857,46300.0
2012-07-03 11:05:00,128.9,129.04,128.9,129.04,76900.0,98.2857,98.3924,98.2857,98.3924,76900.0
2012-07-03 11:10:00,129.04,129.08,128.99,129.08,64200.0,98.3924,98.4229,98.3543,98.4229,64200.0
2012-07-03 11:15:00,129.08,129.15,129.07,129.13,37600.0,98.4229,98.4763,98.4153,98.4611,37600.0
2012-07-03 11:20:00,129.13,129.2,129.13,129.15,87700.0,98.4611,98.5144,98.4611,98.4763,87700.0
2012-07-03 11:25:00,129.17,129.22,129.16,129.19,77900.0,98.4916,98.5297,98.4839,98.5068,77900.0
2012-07-03 11:30:00,129.19,129.21,129.15,129.16,78000.0,98.5068,98.5221,98.4763,98.4839,78000.0
2012-07-03 11:35:00,129.18,129.22,129.18,129.19,57900.0,98.4992,98.5297,98.4992,98.5068,57900.0
2012-07-03 11:40:00,129.19,129.23,129.1,129.11,61100.0,98.5068,98.5373,98.4382,98.4458,61100.0
2012-07-03 11:45:00,129.11,129.15,129.11,129.11,35100.0,98.4458,98.4763,98.4458,98.4458,35100.0
2012-07-03 11:50:00,129.11,129.14,129.11,129.11,25800.0,98.4458,98.4687,98.4458,98.4458,25800.0
2012-07-03 11:55:00,129.13,129.16,129.1,129.1,39900.0,98.4611,98.4839,98.4382,98.4382,39900.0
2012-07-03 12:00:00,129.11,129.14,129.09,129.1,51700.0,98.4458,98.4687,98.4306,98.4382,51700.0
2012-07-03 12:05:00,129.1,129.1,128.97,128.97,45400.0,98.4382,98.4382,98.3391,98.3391,45400.0
2012-07-03 12:10:00,128.97,128.99,128.93,128.95,45400.0,98.3391,98.3543,98.3086,98.3238,45400.0
2012-07-03 12:15:00,128.96,128.98,128.92,128.93,65700.0,98.3314,98.3467,98.3009,98.3086,65700.0
2012-07-03 12:20:00,128.93,128.96,128.9,128.95,55300.0,98.3086,98.3314,98.2857,98.3238,55300.0
2012-07-03 12:25:00,128.95,128.98,128.94,128.97,35100.0,98.3238,98.3467,98.3162,98.3391,35100.0
2012-07-03 12:30:00,128.96,128.97,128.87,128.93,87000.0,98.3314,98.3391,98.2628,98.3086,87000.0
2012-07-03 12:35:00,128.92,128.96,128.91,128.96,32800.0,98.3009,98.3314,98.2933,98.3314,32800.0
2012-07-03 12:40:00,128.97,128.98,128.87,128.89,44100.0,98.3391,98.3467,98.2628,98.2781,44100.0
2012-07-03 12:45:00,128.88,128.88,128.81,128.84,57000.0,98.2704,98.2704,98.2171,98.2399,57000.0
2012-07-03 12:50:00,128.84,128.99,128.84,128.98,73700.0,98.2399,98.3543,98.2399,98.3467,73700.0
2012-07-03 12:55:00,128.98,129.19,128.98,129.19,137400.0,98.3467,98.5068,98.3467,98.5068,137400.0
2012-07-05 09:30:00,128.62,128.73,128.44,128.59,118100.0,98.0722,98.1561,97.9349,98.0493,118100.0
2012-07-05 09:35:00,128.59,128.72,128.49,128.65,122400.0,98.0493,98.1484,97.9731,98.0951,122400.0
2012-07-05 09:40:00,128.66,128.72,128.49,128.66,92500.0,98.1027,98.1484,97.9731,98.1027,92500.0
2012-07-05 09:45:00,128.62,128.65,128.44,128.46,121700.0,98.0722,98.0951,97.9349,97.9502,121700.0
2012-07-05 09:50:00,128.47,128.53,128.45,128.48,82300.0,97.9578,98.0036,97.9426,97.9654,82300.0
2012-07-05 09:55:00,128.5,128.61,128.48,128.59,102000.0,97.9807,98.0646,97.9654,98.0493,102000.0
2012-07-05 10:00:00,128.54,128.6,128.39,128.41,87400.0,98.0112,98.0569,97.8968,97.9121,87400.0
2012-07-05 10:05:00,128.38,128.43,128.32,128.38,46200.0,97.8892,97.9273,97.8434,97.8892,46200.0
2012-07-05 10:10:00,128.38,128.45,128.3,128.38,34200.0,97.8892,97.9426,97.8282,97.8892,34200.0
2012-07-05 10:15:00,128.37,128.5,128.35,128.48,59700.0,97.8816,97.9807,97.8663,97.9654,59700.0
2012-07-05 10:20:00,128.48,128.57,128.48,128.53,15800.0,97.9654,98.0341,97.9654,98.0036,15800.0
2012-07-05 10:25:00,128.55,128.62,128.49,128.52,41200.0,98.0188,98.0722,97.9731,97.9959,41200.0
2012-07-05 10:30:00,128.51,128.61,128.51,128.57,31800.0,97.9883,98.0646,97.9883,98.0341,31800.0
2012-07-05 10:35:00,128.58,128.65,128.56,128.6,782600.0,98.0417,98.0951,98.0264,98.0569,782600.0
2012-07-05 10:40:00,128.61,128.76,128.61,128.72,19800.0,98.0646,98.1789,98.0646,98.1484,19800.0
2012-07-05 10:45:00,128.73,128.78,128.73,128.76,37300.0,98.1561,98.1942,98.1561,98.1789,37300.0
2012-07-05 10:50:00,128.77,128.85,128.77,128.85,35600.0,98.1866,98.2476,98.1866,98.2476,35600.0
2012-07-05 10:55:00,128.85,128.86,128.79,128.8,34400.0,98.2476,98.2552,98.2018,98.2094,34400.0
2012-07-05 11:00:00,128.81,128.93,128.81,128.93,87500.0,98.2171,98.3086,98.2171,98.3086,87500.0
2012-07-05 11:05:00,128.93,129.03,128.93,129.02,35200.0,98.3086,98.3848,98.3086,98.3772,35200.0
2012-07-05 11:10:00,129.04,129.05,128.94,128.96,37600.0,98.3924,98.4001,98.3162,98.3314,37600.0
2012-07-05 11:15:00,128.95,129.06,128.95,129.03,35100.0,98.3238,98.4077,98.3238,98.3848,35100.0
2012-07-05 11:20:00,129.05,129.06,128.97,129.0,63600.0,98.4001,98.4077,98.3391,98.3619,63600.0
2012-07-05 11:25:00,129.01,129.04,128.96,129.03,51700.0,98.3696,98.3924,98.3314,98.3848,51700.0
2012-07-05 11:30:00,129.04,129.08,128.98,129.06,11300.0,98.3924,98.4229,98.3467,98.4077,11300.0
2012-07-05 11:35:00,129.05,129.09,128.87,128.87,72400.0,98.4001,98.4306,98.2628,98.2628,72400.0
2012-07-05 11:40:00,128.9,128.96,128.89,128.95,39400.0,98.2857,98.3314,98.2781,98.3238,39400.0
2012-07-05 11:45:00,128.96,129.04,128.96,129.03,57400.0,98.3314,98.3924,98.3314,98.3848,57400.0
2012-07-05 11:50:00,129.02,129.03,128.94,128.98,22400.0,98.3772,98.3848,98.3162,98.3467,22400.0
2012-07-05 11:55:00,128.98,128.98,128.94,128.96,6800.0,98.3467,98.3467,98.3162,98.3314,6800.0
2012-07-05 12:00:00,128.96,129.02,128.96,129.0,25600.0,98.3314,98.3772,98.3314,98.3619,25600.0
2012-07-05 12:05:00,129.0,129.03,128.96,128.97,23200.0,98.3619,98.3848,98.3314,98.3391,23200.0
2012-07-05 12:10:00,128.98,129.08,128.98,129.06,16700.0,98.3467,98.4229,98.3467,98.4077,16700.0
2012-07-05 12:15:00,129.08,129.11,129.05,129.06,37200.0,98.4229,98.4458,98.4001,98.4077,37200.0
2012-07-05 12:20:00,129.08,129.1,128.99,129.02,45900.0,98.4229,98.4382,98.3543,98.3772,45900.0
2012-07-05 12:25:00,129.01,129.04,128.97,128.97,31000.0,98.3696,98.3924,98.3391,98.3391,31000.0
2012-07-05 12:30:00,128.98,128.98,128.9,128.91,35400.0,98.3467,98.3467,98.2857,98.2933,35400.0
2012-07-05 12:35:00,128.91,128.93,128.86,128.93,4000.0,98.2933,98.3086,98.2552,98.3086,4000.0
2012-07-05 12:40:00,128.92,128.95,128.89,128.94,10000.0,98.3009,98.3238,98.2781,98.3162,10000.0
2012-07-05 12:45:00,128.95,128.97,128.9,128.91,6000.0,98.3238,98.3391,98.2857,98.2933,6000.0
2012-07-05 12:50:00,128.92,129.0,128.92,128.98,11900.0,98.3009,98.3619,98.3009,98.3467,11900.0
2012-07-05 12:55:00,128.98,129.04,128.98,129.03,11600.0,98.3467,98.3924,98.3467,98.3848,11600.0
2012-07-05 13:00:00,129.03,129.04,129.01,129.02,5800.0,98.3848,98.3924,98.3696,98.3772,5800.0
2012-07-05 13:05:00,129.01,129.13,129.01,129.09,25900.0,98.3696,98.4611,98.3696,98.4306,25900.0
2012-07-05 13:10:00,129.11,129.12,129.07,129.07,8500.0,98.4458,98.4534,98.4153,98.4153,8500.0
2012-07-05 13:15:00,129.06,129.09,129.03,129.09,8100.0,98.4077,98.4306,98.3848,98.4306,8100.0
2012-07-05 13:20:00,129.1,129.1,129.08,129.1,5100.0,98.4382,98.4382,98.4229,98.4382,5100.0
2012-07-05 13:25:00,129.1,129.12,129.06,129.08,8500.0,98.4382,98.4534,98.4077,98.4229,8500.0
2012-07-05 13:30:00,129.1,129.12,129.03,129.06,14200.0,98.4382,98.4534,98.3848,98.4077,14200.0
2012-07-05 13:35:00,129.03,129.1,129.03,129.07,5500.0,98.3848,98.4382,98.3848,98.4153,5500.0
2012-07-05 13:40:00,129.05,129.07,129.03,129.04,226200.0,98.4001,98.4153,98.3848,98.3924,226200.0
2012-07-05 13:45:00,129.04,129.3,129.04,129.26,114900.0,98.3924,98.5907,98.3924,98.5602,114900.0
2012-07-05 13:50:00,129.27,129.32,129.27,129.31,81200.0,98.5678,98.6059,98.5678,98.5983,81200.0
2012-07-05 13:55:00,129.32,129.33,129.27,129.32,56100.0,98.6059,98.6136,98.5678,98.6059,56100.0
2012-07-05 14:00:00,129.32,129.35,129.28,129.35,94700.0,98.6059,98.6288,98.5754,98.6288,94700.0
2012-07-05 14:05:00,129.35,129.41,129.26,129.26,72100.0,98.6288,98.6746,98.5602,98.5602,72100.0
2012-07-05 14:10:00,129.27,129.29,129.27,129.29,43900.0,98.5678,98.5831,98.5678,98.5831,43900.0
2012-07-05 14:15:00,129.29,129.35,129.29,129.33,130400.0,98.5831,98.6288,98.5831,98.6136,130400.0
2012-07-05 14:20:00,129.33,129.35,129.31,129.33,68900.0,98.6136,98.6288,98.5983,98.6136,68900.0
2012-07-05 14:25:00,129.33,129.34,129.31,129.32,72000.0,98.6136,98.6212,98.5983,98.6059,72000.0
2012-07-05 14:30:00,129.32,129.32,129.26,129.26,86800.0,98.6059,98.6059,98.5602,98.5602,86800.0
2012-07-05 14:35:00,129.26,129.26,129.19,129.21,83500.0,98.5602,98.5602,98.5068,98.5221,83500.0
2012-07-05 14:40:00,129.21,129.24,129.21,129.23,57900.0,98.5221,98.5449,98.5221,98.5373,57900.0
2012-07-05 14:45:00,129.28,129.29,129.2,129.22,88500.0,98.5754,98.5831,98.5144,98.5297,88500.0
2012-07-05 14:50:00,129.21,129.23,129.09,129.1,48600.0,98.5221,98.5373,98.4306,98.4382,48600.0
2012-07-05 14:55:00,129.11,129.14,129.06,129.06,32200.0,98.4458,98.4687,98.4077,98.4077,32200.0
2012-07-05 15:00:00,129.07,129.09,129.03,129.09,13800.0,98.4153,98.4306,98.3848,98.4306,13800.0
2012-07-05 15:05:00,129.07,129.13,129.05,129.11,28700.0,98.4153,98.4611,98.4001,98.4458,28700.0
2012-07-05 15:10:00,129.1,129.13,129.05,129.08,20100.0,98.4382,98.4611,98.4001,98.4229,20100.0
2012-07-05 15:15:00,129.06,129.06,128.98,128.98,160800.0,98.4077,98.4077,98.3467,98.3467,160800.0
2012-07-05 15:20:00,128.98,129.02,128.9,128.92,148800.0,98.3467,98.3772,98.2857,98.3009,148800.0
2012-07-05 15:25:00,128.92,129.01,128.92,129.01,29600.0,98.3009,98.3696,98.3009,98.3696,29600.0
2012-07-05 15:30:00,129.0,129.0,128.93,128.96,52200.0,98.3619,98.3619,98.3086,98.3314,52200.0
2012-07-05 15:35:00,128.96,128.97,128.87,128.9,35700.0,98.3314,98.3391,98.2628,98.2857,35700.0
2012-07-05 15:40:00,128.86,129.02,128.86,128.95,41000.0,98.2552,98.3772,98.2552,98.3238,41000.0
2012-07-05 15:45:00,128.97,128.99,128.87,128.91,29100.0,98.3391,98.3543,98.2628,98.2933,29100.0
2012-07-05 15:50:00,128.92,128.94,128.76,128.79,106700.0,98.3009,98.3162,98.1789,98.2018,106700.0
2012-07-05 15:55:00,128.78,128.83,128.71,128.76,297400.0,98.1942,98.2323,98.1408,98.1789,297400.0
2012-07-06 09:30:00,127.79,127.81,127.54,127.62,267600.0,97.4393,97.4546,97.2487,97.3097,267600.0
2012-07-06 09:35:00,127.61,127.72,127.57,127.65,35000.0,97.3021,97.3859,97.2716,97.3326,35000.0
2012-07-06 09:40:00,127.64,127.73,127.58,127.6,46300.0,97.3249,97.3936,97.2792,97.2944,46300.0
2012-07-06 09:45:00,127.6,127.6,127.49,127.55,80500.0,97.2944,97.2944,97.2106,97.2563,80500.0
2012-07-06 09:50:00,127.58,127.65,127.46,127.55,31100.0,97.2792,97.3326,97.1877,97.2563,31100.0
2012-07-06 09:55:00,127.55,127.63,127.45,127.61,49300.0,97.2563,97.3173,97.1801,97.3021,49300.0
2012-07-06 10:00:00,127.62,127.68,127.57,127.62,22900.0,97.3097,97.3554,97.2716,97.3097,22900.0
2012-07-06 10:05:00,127.6,127.6,127.31,127.35,74100.0,97.2944,97.2944,97.0733,97.1038,74100.0
2012-07-06 10:10:00,127.35,127.42,127.28,127.36,76000.0,97.1038,97.1572,97.0504,97.1114,76000.0
2012-07-06 10:15:00,127.37,127.37,127.27,127.32,61900.0,97.1191,97.1191,97.0428,97.0809,61900.0
2012-07-06 10:20:00,127.32,127.49,127.31,127.49,60500.0,97.0809,97.2106,97.0733,97.2106,60500.0
2012-07-06 10:25:00,127.49,127.49,127.37,127.39,56200.0,97.2106,97.2106,97.1191,97.1343,56200.0
2012-07-06 10:30:00,127.4,127.44,127.28,127.29,56400.0,97.1419,97.1724,97.0504,97.0581,56400.0
2012-07-06 10:35:00,127.29,127.37,127.26,127.34,21600.0,97.0581,97.1191,97.0352,97.0962,21600.0
2012-07-06 10:40:00,127.36,127.38,127.27,127.3,46500.0,97.1114,97.1267,97.0428,97.0657,46500.0
2012-07-06 10:45:00,127.29,127.29,127.24,127.25,39400.0,97.0581,97.0581,97.0199,97.0276,39400.0
2012-07-06 10:50:00,127.25,127.27,127.18,127.25,48700.0,97.0276,97.0428,96.9742,97.0276,48700.0
2012-07-06 10:55:00,127.27,127.3,127.22,127.23,31300.0,97.0428,97.0657,97.0047,97.0123,31300.0
2012-07-06 11:00:00,127.23,127.29,127.17,127.27,30100.0,97.0123,97.0581,96.9666,97.0428,30100.0
2012-07-06 11:05:00,127.27,127.35,127.27,127.33,26400.0,97.0428,97.1038,97.0428,97.0886,26400.0
2012-07-06 11:10:00,127.34,127.35,127.23,127.23,30000.0,97.0962,97.1038,97.0123,97.0123,30000.0
2012-07-06 11:15:00,127.23,127.33,127.22,127.32,37900.0,97.0123,97.0886,97.0047,97.0809,37900.0
2012-07-06 11:20:00,127.29,127.29,127.13,127.13,47800.0,97.0581,97.0581,96.9361,96.9361,47800.0
2012-07-06 11:25:00,127.14,127.16,127.06,127.06,55600.0,96.9437,96.9589,96.8827,96.8827,55600.0
2012-07-06 11:30:00,127.05,127.09,126.98,127.0,74900.0,96.8751,96.9056,96.8217,96.8369,74900.0
2012-07-06 11:35:00,127.01,127.09,127.0,127.07,50500.0,96.8446,96.9056,96.8369,96.8903,50500.0
2012-07-06 11:40:00,127.06,127.14,127.03,127.13,29900.0,96.8827,96.9437,96.8598,96.9361,29900.0
2012-07-06 11:45:00,127.14,127.19,127.13,127.16,23600.0,96.9437,96.9818,96.9361,96.9589,23600.0
2012-07-06 11:50:00,127.14,127.16,127.07,127.12,23800.0,96.9437,96.9589,96.8903,96.9284,23800.0
2012-07-06 11:55:00,127.1,127.11,127.01,127.06,71500.0,96.9132,96.9208,96.8446,96.8827,71500.0
2012-07-06 12:00:00,127.03,127.03,126.89,126.92,123600.0,96.8598,96.8598,96.7531,96.7759,123600.0
2012-07-06 12:05:00,126.92,127.0,126.92,127.0,32800.0,96.7759,96.8369,96.7759,96.8369,32800.0
2012-07-06 12:10:00,126.98,126.98,126.89,126.91,81100.0,96.8217,96.8217,96.7531,96.7683,81100.0
2012-07-06 12:15:00,126.91,127.02,126.91,127.01,21300.0,96.7683,96.8522,96.7683,96.8446,21300.0
2012-07-06 12:20:00,127.02,127.02,126.95,126.95,38000.0,96.8522,96.8522,96.7988,96.7988,38000.0
2012-07-06 12:25:00,126.95,127.05,126.87,127.02,57600.0,96.7988,96.8751,96.7378,96.8522,57600.0
2012-07-06 12:30:00,127.01,127.11,127.01,127.07,50200.0,96.8446,96.9208,96.8446,96.8903,50200.0
2012-07-06 12:35:00,127.07,127.07,127.03,127.04,26100.0,96.8903,96.8903,96.8598,96.8674,26100.0
2012-07-06 12:40:00,127.04,127.17,127.04,127.15,68200.0,96.8674,96.9666,96.8674,96.9513,68200.0
2012-07-06 12:45:00,127.14,127.27,127.12,127.25,43600.0,96.9437,97.0428,96.9284,97.0276,43600.0
2012-07-06 12:50:00,127.25,127.26,127.22,127.24,13400.0,97.0276,97.0352,97.0047,97.0199,13400.0
2012-07-06 12:55:00,127.23,127.24,127.19,127.23,12800.0,97.0123,97.0199,96.9818,97.0123,12800.0
2012-07-06 13:00:00,127.25,127.25,127.18,127.19,8000.0,97.0276,97.0276,96.9742,96.9818,8000.0
2012-07-06 13:05:00,127.16,127.21,127.16,127.19,17600.0,96.9589,96.9971,96.9589,96.9818,17600.0
2012-07-06 13:10:00,127.2,127.21,127.18,127.2,25800.0,96.9894,96.9971,96.9742,96.9894,25800.0
2012-07-06 13:15:00,127.21,127.33,127.21,127.3,53800.0,96.9971,97.0886,96.9971,97.0657,53800.0
2012-07-06 13:20:00,127.31,127.31,127.22,127.24,20100.0,97.0733,97.0733,97.0047,97.0199,20100.0
2012-07-06 13:25:00,127.24,127.24,127.15,127.17,17300.0,97.0199,97.0199,96.9513,96.9666,17300.0
2012-07-06 13:30:00,127.16,127.17,127.12,127.17,9300.0,96.9589,96.9666,96.9284,96.9666,9300.0
2012-07-06 13:35:00,127.18,127.19,127.17,127.17,18100.0,96.9742,96.9818,96.9666,96.9666,18100.0
2012-07-06 13:40:00,127.18,127.18,127.09,127.11,43700.0,96.9742,96.9742,96.9056,96.9208,43700.0
2012-07-06 13:45:00,127.09,127.13,127.08,127.09,33700.0,96.9056,96.9361,96.8979,96.9056,33700.0
2012-07-06 13:50:00,127.09,127.13,127.06,127.06,22000.0,96.9056,96.9361,96.8827,96.8827,22000.0
2012-07-06 13:55:00,127.07,127.12,127.06,127.11,15000.0,96.8903,96.9284,96.8827,96.9208,15000.0
2012-07-06 14:00:00,127.11,127.12,127.09,127.1,11600.0,96.9208,96.9284,96.9056,96.9132,11600.0
2012-07-06 14:05:00,127.11,127.13,127.05,127.05,45000.0,96.9208,96.9361,96.8751,96.8751,45000.0
2012-07-06 14:10:00,127.04,127.1,127.04,127.09,66100.0,96.8674,96.9132,96.8674,96.9056,66100.0
2012-07-06 14:15:00,127.09,127.09,126.98,127.01,19900.0,96.9056,96.9056,96.8217,96.8446,19900.0
2012-07-06 14:20:00,127.0,127.04,126.96,127.01,75500.0,96.8369,96.8674,96.8064,96.8446,75500.0
2012-07-06 14:25:00,127.0,127.04,127.0,127.02,17700.0,96.8369,96.8674,96.8369,96.8522,17700.0
2012-07-06 14:30:00,127.02,127.07,127.0,127.07,18400.0,96.8522,96.8903,96.8369,96.8903,18400.0
2012-07-06 14:35:00,127.06,127.13,127.05,127.12,49800.0,96.8827,96.9361,96.8751,96.9284,49800.0
2012-07-06 14:40:00,127.1,127.1,127.06,127.09,12700.0,96.9132,96.9132,96.8827,96.9056,12700.0
2012-07-06 14:45:00,127.09,127.16,127.08,127.14,23700.0,96.9056,96.9589,96.8979,96.9437,23700.0
2012-07-06 14:50:00,127.14,127.24,127.12,127.23,13200.0,96.9437,97.0199,96.9284,97.0123,13200.0
2012-07-06 14:55:00,127.23,127.23,127.14,127.18,15600.0,97.0123,97.0123,96.9437,96.9742,15600.0
2012-07-06 15:00:00,127.17,127.2,127.15,127.16,9000.0,96.9666,96.9894,96.9513,96.9589,9000.0
2012-07-06 15:05:00,127.15,127.24,127.15,127.24,19000.0,96.9513,97.0199,96.9513,97.0199,19000.0
2012-07-06 15:10:00,127.26,127.35,127.26,127.35,15600.0,97.0352,97.1038,97.0352,97.1038,15600.0
2012-07-06 15:15:00,127.36,127.47,127.31,127.46,62700.0,97.1114,97.1953,97.0733,97.1877,62700.0
2012-07-06 15:20:00,127.45,127.45,127.37,127.44,49200.0,97.1801,97.1801,97.1191,97.1724,49200.0
2012-07-06 15:25:00,127.45,127.5,127.38,127.5,60900.0,97.1801,97.2182,97.1267,97.2182,60900.0
2012-07-06 15:30:00,127.51,127.61,127.5,127.57,125000.0,97.2258,97.3021,97.2182,97.2716,125000.0
2012-07-06 15:35:00,127.57,127.61,127.44,127.46,216000.0,97.2716,97.3021,97.1724,97.1877,216000.0
2012-07-06 15:40:00,127.47,127.58,127.4,127.56,155800.0,97.1953,97.2792,97.1419,97.2639,155800.0
2012-07-06 15:45:00,127.56,127.7,127.54,127.57,223000.0,97.2639,97.3707,97.2487,97.2716,223000.0
2012-07-06 15:50:00,127.58,127.65,127.52,127.61,173400.0,97.2792,97.3326,97.2334,97.3021,173400.0
2012-07-06 15:55:00,127.61,127.71,127.54,127.56,259500.0,97.3021,97.3783,97.2487,97.2639,259500.0
2012-07-09 09:30:00,127.42,127.5,127.3,127.43,91900.0,97.1572,97.2182,97.0657,97.1648,91900.0
2012-07-09 09:35:00,127.41,127.46,127.37,127.39,31300.0,97.1496,97.1877,97.1191,97.1343,31300.0
2012-07-09 09:40:00,127.38,127.38,127.07,127.13,50800.0,97.1267,97.1267,96.8903,96.9361,50800.0
2012-07-09 09:45:00,127.09,127.09,126.99,127.09,82200.0,96.9056,96.9056,96.8293,96.9056,82200.0
2012-07-09 09:50:00,127.1,127.1,126.95,126.99,23700.0,96.9132,96.9132,96.7988,96.8293,23700.0
2012-07-09 09:55:00,127.0,127.1,126.99,127.01,33800.0,96.8369,96.9132,96.8293,96.8446,33800.0
2012-07-09 10:00:00,126.98,127.0,126.86,126.98,69900.0,96.8217,96.8369,96.7302,96.8217,69900.0
2012-07-09 10:05:00,126.98,127.03,126.87,126.94,44600.0,96.8217,96.8598,96.7378,96.7912,44600.0
2012-07-09 10:10:00,126.92,127.0,126.92,126.96,25400.0,96.7759,96.8369,96.7759,96.8064,25400.0
2012-07-09 10:15:00,126.98,126.98,126.85,126.86,16100.0,96.8217,96.8217,96.7226,96.7302,16100.0
2012-07-09 10:20:00,126.87,126.9,126.77,126.86,31600.0,96.7378,96.7607,96.6616,96.7302,31600.0
2012-07-09 10:25:00,126.84,126.95,126.84,126.92,28700.0,96.7149,96.7988,96.7149,96.7759,28700.0
2012-07-09 10:30:00,126.92,126.94,126.8,126.85,43700.0,96.7759,96.7912,96.6844,96.7226,43700.0
2012-07-09 10:35:00,126.84,127.04,126.83,127.02,26800.0,96.7149,96.8674,96.7073,96.8522,26800.0
2012-07-09 10:40:00,127.01,127.07,127.0,127.03,16400.0,96.8446,96.8903,96.8369,96.8598,16400.0
2012-07-09 10:45:00,127.02,127.14,127.0,127.14,37100.0,96.8522,96.9437,96.8369,96.9437,37100.0
2012-07-09 10:50:00,127.15,127.18,127.12,127.12,22300.0,96.9513,96.9742,96.9284,96.9284,22300.0
2012-07-09 10:55:00,127.13,127.13,127.06,127.08,35200.0,96.9361,96.9361,96.8827,96.8979,35200.0
2012-07-09 11:00:00,127.1,127.12,127.06,127.12,32900.0,96.9132,96.9284,96.8827,96.9284,32900.0
2012-07-09 11:05:00,127.1,127.13,127.09,127.1,15100.0,96.9132,96.9361,96.9056,96.9132,15100.0
2012-07-09 11:10:00,127.08,127.08,127.02,127.02,28000.0,96.8979,96.8979,96.8522,96.8522,28000.0
2012-07-09 11:15:00,127.01,127.05,126.95,126.96,36000.0,96.8446,96.8751,96.7988,96.8064,36000.0
2012-07-09 11:20:00,126.97,127.04,126.97,126.99,26500.0,96.8141,96.8674,96.8141,96.8293,26500.0
2012-07-09 11:25:00,127.0,127.01,126.93,126.98,39400.0,96.8369,96.8446,96.7836,96.8217,39400.0
2012-07-09 11:30:00,126.97,127.02,126.89,126.89,21600.0,96.8141,96.8522,96.7531,96.7531,21600.0
2012-07-09 11:35:00,126.9,126.95,126.88,126.91,249800.0,96.7607,96.7988,96.7454,96.7683,249800.0
2012-07-09 11:40:00,126.91,126.95,126.86,126.92,28300.0,96.7683,96.7988,96.7302,96.7759,28300.0
2012-07-09 11:45:00,126.92,126.94,126.88,126.91,21300.0,96.7759,96.7912,96.7454,96.7683,21300.0
2012-07-09 11:50:00,126.91,126.91,126.85,126.87,37300.0,96.7683,96.7683,96.7226,96.7378,37300.0
2012-07-09 11:55:00,126.87,126.87,126.72,126.72,46500.0,96.7378,96.7378,96.6234,96.6234,46500.0
2012-07-09 12:00:00,126.72,126.78,126.71,126.77,192700.0,96.6234,96.6692,96.6158,96.6616,192700.0
2012-07-09 12:05:00,126.77,126.82,126.75,126.76,20900.0,96.6616,96.6997,96.6463,96.6539,20900.0
2012-07-09 12:10:00,126.79,126.88,126.79,126.85,39600.0,96.6768,96.7454,96.6768,96.7226,39600.0
2012-07-09 12:15:00,126.85,126.86,126.79,126.85,26900.0,96.7226,96.7302,96.6768,96.7226,26900.0
2012-07-09 12:20:00,126.85,126.95,126.85,126.91,50000.0,96.7226,96.7988,96.7226,96.7683,50000.0
2012-07-09 12:25:00,126.91,126.99,126.9,126.95,69800.0,96.7683,96.8293,96.7607,96.7988,69800.0
2012-07-09 12:30:00,126.96,127.02,126.96,126.99,36900.0,96.8064,96.8522,96.8064,96.8293,36900.0
2012-07-09 12:35:00,126.98,126.98,126.89,126.92,44500.0,96.8217,96.8217,96.7531,96.7759,44500.0
2012-07-09 12:40:00,126.91,126.94,126.89,126.91,29300.0,96.7683,96.7912,96.7531,96.7683,29300.0
2012-07-09 12:45:00,126.9,126.94,126.87,126.92,37500.0,96.7607,96.7912,96.7378,96.7759,37500.0
2012-07-09 12:50:00,126.92,127.01,126.92,126.97,45300.0,96.7759,96.8446,96.7759,96.8141,45300.0
2012-07-09 12:55:00,126.97,126.98,126.86,126.86,115100.0,96.8141,96.8217,96.7302,96.7302,115100.0
2012-07-09 13:00:00,126.86,126.91,126.85,126.9,15200.0,96.7302,96.7683,96.7226,96.7607,15200.0
2012-07-09 13:05:00,126.9,126.9,126.82,126.87,25200.0,96.7607,96.7607,96.6997,96.7378,25200.0
2012-07-09 13:10:00,126.87,126.88,126.85,126.86,11400.0,96.7378,96.7454,96.7226,96.7302,11400.0
2012-07-09 13:15:00,126.88,126.95,126.87,126.93,14100.0,96.7454,96.7988,96.7378,96.7836,14100.0
2012-07-09 13:20:00,126.95,126.98,126.95,126.95,13500.0,96.7988,96.8217,96.7988,96.7988,13500.0
2012-07-09 13:25:00,126.97,127.08,126.96,127.07,33300.0,96.8141,96.8979,96.8064,96.8903,33300.0
2012-07-09 13:30:00,127.07,127.07,127.04,127.05,23300.0,96.8903,96.8903,96.8674,96.8751,23300.0
2012-07-09 13:35:00,127.05,127.19,127.05,127.16,87200.0,96.8751,96.9818,96.8751,96.9589,87200.0
2012-07-09 13:40:00,127.17,127.23,127.17,127.17,40700.0,96.9666,97.0123,96.9666,96.9666,40700.0
2012-07-09 13:45:00,127.19,127.21,127.14,127.14,17500.0,96.9818,96.9971,96.9437,96.9437,17500.0
2012-07-09 13:50:00,127.11,127.13,127.08,127.09,145000.0,96.9208,96.9361,96.8979,96.9056,145000.0
2012-07-09 13:55:00,127.08,127.14,127.08,127.12,7900.0,96.8979,96.9437,96.8979,96.9284,7900.0
2012-07-09 14:00:00,127.11,127.12,127.07,127.09,66900.0,96.9208,96.9284,96.8903,96.9056,66900.0
2012-07-09 14:05:00,127.09,127.11,127.05,127.05,17000.0,96.9056,96.9208,96.8751,96.8751,17000.0
2012-07-09 14:10:00,127.06,127.12,127.06,127.06,37700.0,96.8827,96.9284,96.8827,96.8827,37700.0
2012-07-09 14:15:00,127.06,127.06,126.98,127.0,106200.0,96.8827,96.8827,96.8217,96.8369,106200.0
2012-07-09 14:20:00,127.0,127.01,126.98,126.99,35900.0,96.8369,96.8446,96.8217,96.8293,35900.0
2012-07-09 14:25:00,126.99,126.99,126.92,126.94,67400.0,96.8293,96.8293,96.7759,96.7912,67400.0
2012-07-09 14:30:00,126.95,126.99,126.94,126.96,20100.0,96.7988,96.8293,96.7912,96.8064,20100.0
2012-07-09 14:35:00,126.97,127.0,126.97,126.99,21600.0,96.8141,96.8369,96.8141,96.8293,21600.0
2012-07-09 14:40:00,126.98,126.98,126.88,126.91,112800.0,96.8217,96.8217,96.7454,96.7683,112800.0
2012-07-09 14:45:00,126.91,126.91,126.82,126.86,62200.0,96.7683,96.7683,96.6997,96.7302,62200.0
2012-07-09 14:50:00,126.86,126.95,126.85,126.94,41500.0,96.7302,96.7988,96.7226,96.7912,41500.0
2012-07-09 14:55:00,126.93,126.97,126.91,126.96,65200.0,96.7836,96.8141,96.7683,96.8064,65200.0
2012-07-09 15:00:00,126.96,127.08,126.94,127.06,53200.0,96.8064,96.8979,96.7912,96.8827,53200.0
2012-07-09 15:05:00,127.06,127.12,127.03,127.07,33200.0,96.8827,96.9284,96.8598,96.8903,33200.0
2012-07-09 15:10:00,127.08,127.08,127.02,127.02,12900.0,96.8979,96.8979,96.8522,96.8522,12900.0
2012-07-09 15:15:00,127.02,127.07,127.0,127.04,34900.0,96.8522,96.8903,96.8369,96.8674,34900.0
2012-07-09 15:20:00,127.01,127.04,126.95,127.04,26800.0,96.8446,96.8674,96.7988,96.8674,26800.0
2012-07-09 15:25:00,127.04,127.16,127.0,127.12,27600.0,96.8674,96.9589,96.8369,96.9284,27600.0
2012-07-09 15:30:00,127.14,127.15,127.03,127.09,17100.0,96.9437,96.9513,96.8598,96.9056,17100.0
2012-07-09 15:35:00,127.09,127.13,127.04,127.06,23400.0,96.9056,96.9361,96.8674,96.8827,23400.0
2012-07-09 15:40:00,127.07,127.16,127.05,127.12,27500.0,96.8903,96.9589,96.8751,96.9284,27500.0
2012-07-09 15:45:00,127.12,127.27,127.12,127.25,37000.0,96.9284,97.0428,96.9284,97.0276,37000.0
2012-07-09 15:50:00,127.26,127.27,127.2,127.27,84300.0,97.0352,97.0428,96.9894,97.0428,84300.0
2012-07-09 15:55:00,127.26,127.31,127.2,127.21,139000.0,97.0352,97.0733,96.9894,96.9971,139000.0
2012-07-10 09:30:00,127.96,128.08,127.88,128.03,122500.0,97.5689,97.6604,97.5079,97.6223,122500.0
2012-07-10 09:35:00,128.07,128.14,128.05,128.09,44300.0,97.6528,97.7062,97.6376,97.6681,44300.0
2012-07-10 09:40:00,128.07,128.1,127.96,127.96,59000.0,97.6528,97.6757,97.5689,97.5689,59000.0
2012-07-10 09:45:00,127.98,128.0,127.87,127.9,36400.0,97.5842,97.5994,97.5003,97.5232,36400.0
2012-07-10 09:50:00,127.91,127.98,127.84,127.95,21600.0,97.5308,97.5842,97.4774,97.5613,21600.0
2012-07-10 09:55:00,127.97,128.0,127.82,127.84,47100.0,97.5766,97.5994,97.4622,97.4774,47100.0
2012-07-10 10:00:00,127.82,127.91,127.71,127.75,33300.0,97.4622,97.5308,97.3783,97.4088,33300.0
2012-07-10 10:05:00,127.73,127.73,127.6,127.6,35700.0,97.3936,97.3936,97.2944,97.2944,35700.0
2012-07-10 10:10:00,127.57,127.66,127.5,127.5,50100.0,97.2716,97.3402,97.2182,97.2182,50100.0
2012-07-10 10:15:00,127.5,127.55,127.38,127.38,80300.0,97.2182,97.2563,97.1267,97.1267,80300.0
2012-07-10 10:20:00,127.38,127.5,127.37,127.48,63000.0,97.1267,97.2182,97.1191,97.2029,63000.0
2012-07-10 10:25:00,127.46,127.57,127.46,127.55,31400.0,97.1877,97.2716,97.1877,97.2563,31400.0
2012-07-10 10:30:00,127.51,127.61,127.43,127.43,59100.0,97.2258,97.3021,97.1648,97.1648,59100.0
2012-07-10 10:35:00,127.44,127.46,127.24,127.27,103600.0,97.1724,97.1877,97.0199,97.0428,103600.0
2012-07-10 10:40:00,127.26,127.31,127.19,127.29,45400.0,97.0352,97.0733,96.9818,97.0581,45400.0
2012-07-10 10:45:00,127.3,127.33,127.21,127.22,47500.0,97.0657,97.0886,96.9971,97.0047,47500.0
2012-07-10 10:50:00,127.21,127.25,127.14,127.15,75100.0,96.9971,97.0276,96.9437,96.9513,75100.0
2012-07-10 10:55:00,127.15,127.16,126.94,127.05,99500.0,96.9513,96.9589,96.7912,96.8751,99500.0
2012-07-10 11:00:00,127.04,127.05,126.88,126.89,76500.0,96.8674,96.8751,96.7454,96.7531,76500.0
2012-07-10 11:05:00,126.9,126.96,126.84,126.91,82000.0,96.7607,96.8064,96.7149,96.7683,82000.0
2012-07-10 11:10:00,126.89,127.0,126.83,126.97,93700.0,96.7531,96.8369,96.7073,96.8141,93700.0
2012-07-10 11:15:00,126.96,127.06,126.93,127.02,38400.0,96.8064,96.8827,96.7836,96.8522,38400.0
2012-07-10 11:20:00,127.02,127.24,127.02,127.2,393800.0,96.8522,97.0199,96.8522,96.9894,393800.0
2012-07-10 11:25:00,127.2,127.4,127.2,127.34,252200.0,96.9894,97.1419,96.9894,97.0962,252200.0
2012-07-10 11:30:00,127.33,127.43,127.29,127.37,82600.0,97.0886,97.1648,97.0581,97.1191,82600.0
2012-07-10 11:35:00,127.36,127.41,127.33,127.41,46800.0,97.1114,97.1496,97.0886,97.1496,46800.0
2012-07-10 11:40:00,127.41,127.44,127.38,127.39,21900.0,97.1496,97.1724,97.1267,97.1343,21900.0
2012-07-10 11:45:00,127.4,127.45,127.36,127.42,19500.0,97.1419,97.1801,97.1114,97.1572,19500.0
2012-07-10 11:50:00,127.42,127.45,127.4,127.4,40700.0,97.1572,97.1801,97.1419,97.1419,40700.0
2012-07-10 11:55:00,127.4,127.44,127.4,127.42,25400.0,97.1419,97.1724,97.1419,97.1572,25400.0
2012-07-10 12:00:00,127.42,127.47,127.4,127.47,36500.0,97.1572,97.1953,97.1419,97.1953,36500.0
2012-07-10 12:05:00,127.48,127.48,127.4,127.4,23500.0,97.2029,97.2029,97.1419,97.1419,23500.0
2012-07-10 12:10:00,127.41,127.41,127.33,127.36,42200.0,97.1496,97.1496,97.0886,97.1114,42200.0
2012-07-10 12:15:00,127.37,127.37,127.29,127.29,12900.0,97.1191,97.1191,97.0581,97.0581,12900.0
2012-07-10 12:20:00,127.29,127.36,127.29,127.33,12300.0,97.0581,97.1114,97.0581,97.0886,12300.0
2012-07-10 12:25:00,127.32,127.32,127.27,127.28,26100.0,97.0809,97.0809,97.0428,97.0504,26100.0
2012-07-10 12:30:00,127.28,127.36,127.27,127.36,13600.0,97.0504,97.1114,97.0428,97.1114,13600.0
2012-07-10 12:35:00,127.37,127.43,127.36,127.43,16300.0,97.1191,97.1648,97.1114,97.1648,16300.0
2012-07-10 12:40:00,127.45,127.48,127.4,127.41,16200.0,97.1801,97.2029,97.1419,97.1496,16200.0
2012-07-10 12:45:00,127.42,127.47,127.39,127.4,28600.0,97.1572,97.1953,97.1343,97.1419,28600.0
2012-07-10 12:50:00,127.41,127.43,127.39,127.43,11500.0,97.1496,97.1648,97.1343,97.1648,11500.0
2012-07-10 12:55:00,127.43,127.43,127.37,127.37,16400.0,97.1648,97.1648,97.1191,97.1191,16400.0
2012-07-10 13:00:00,127.36,127.39,127.34,127.34,18300.0,97.1114,97.1343,97.0962,97.0962,18300.0
2012-07-10 13:05:00,127.35,127.39,127.34,127.39,9500.0,97.1038,97.1343,97.0962,97.1343,9500.0
2012-07-10 13:10:00,127.4,127.4,127.37,127.39,6000.0,97.1419,97.1419,97.1191,97.1343,6000.0
2012-07-10 13:15:00,127.4,127.42,127.39,127.4,8800.0,97.1419,97.1572,97.1343,97.1419,8800.0
2012-07-10 13:20:00,127.4,127.41,127.22,127.22,32100.0,97.1419,97.1496,97.0047,97.0047,32100.0
2012-07-10 13:25:00,127.21,127.22,127.12,127.15,33100.0,96.9971,97.0047,96.9284,96.9513,33100.0
2012-07-10 13:30:00,127.15,127.16,127.03,127.08,59500.0,96.9513,96.9589,96.8598,96.8979,59500.0
2012-07-10 13:35:00,127.07,127.09,126.95,126.96,208900.0,96.8903,96.9056,96.7988,96.8064,208900.0
2012-07-10 13:40:00,126.96,127.0,126.93,126.99,36700.0,96.8064,96.8369,96.7836,96.8293,36700.0
2012-07-10 13:45:00,127.0,127.01,126.86,126.89,39600.0,96.8369,96.8446,96.7302,96.7531,39600.0
2012-07-10 13:50:00,126.89,126.98,126.85,126.97,61900.0,96.7531,96.8217,96.7226,96.8141,61900.0
2012-07-10 13:55:00,126.97,126.98,126.87,126.88,124800.0,96.8141,96.8217,96.7378,96.7454,124800.0
2012-07-10 14:00:00,126.87,126.93,126.82,126.88,40500.0,96.7378,96.7836,96.6997,96.7454,40500.0
2012-07-10 14:05:00,126.87,126.87,126.75,126.77,71500.0,96.7378,96.7378,96.6463,96.6616,71500.0
2012-07-10 14:10:00,126.76,126.76,126.6,126.61,100000.0,96.6539,96.6539,96.5319,96.5396,100000.0
2012-07-10 14:15:00,126.64,126.64,126.34,126.37,112500.0,96.5624,96.5624,96.3337,96.3566,112500.0
2012-07-10 14:20:00,126.36,126.37,126.26,126.26,94100.0,96.3489,96.3566,96.2727,96.2727,94100.0
2012-07-10 14:25:00,126.25,126.35,126.24,126.31,55400.0,96.2651,96.3413,96.2574,96.3108,55400.0
2012-07-10 14:30:00,126.31,126.31,126.09,126.15,69700.0,96.3108,96.3108,96.1431,96.1888,69700.0
2012-07-10 14:35:00,126.15,126.34,126.12,126.32,90900.0,96.1888,96.3337,96.1659,96.3184,90900.0
2012-07-10 14:40:00,126.32,126.37,126.23,126.24,51000.0,96.3184,96.3566,96.2498,96.2574,51000.0
2012-07-10 14:45:00,126.23,126.34,126.23,126.26,20200.0,96.2498,96.3337,96.2498,96.2727,20200.0
2012-07-10 14:50:00,126.26,126.29,126.09,126.17,83600.0,96.2727,96.2956,96.1431,96.2041,83600.0
2012-07-10 14:55:00,126.16,126.26,126.13,126.2,41100.0,96.1964,96.2727,96.1736,96.2269,41100.0
2012-07-10 15:00:00,126.2,126.4,126.19,126.36,92200.0,96.2269,96.3794,96.2193,96.3489,92200.0
2012-07-10 15:05:00,126.36,126.44,126.26,126.26,69600.0,96.3489,96.4099,96.2727,96.2727,69600.0
2012-07-10 15:10:00,126.27,126.28,126.14,126.15,89100.0,96.2803,96.2879,96.1812,96.1888,89100.0
2012-07-10 15:15:00,126.16,126.23,126.08,126.22,50400.0,96.1964,96.2498,96.1354,96.2422,50400.0
2012-07-10 15:20:00,126.2,126.26,126.04,126.07,84000.0,96.2269,96.2727,96.1049,96.1278,84000.0
2012-07-10 15:25:00,126.07,126.14,126.04,126.04,90900.0,96.1278,96.1812,96.1049,96.1049,90900.0
2012-07-10 15:30:00,126.05,126.14,126.01,126.08,111600.0,96.1126,96.1812,96.0821,96.1354,111600.0
2012-07-10 15:35:00,126.07,126.1,126.01,126.06,136900.0,96.1278,96.1507,96.0821,96.1202,136900.0
2012-07-10 15:40:00,126.05,126.08,125.91,126.07,210100.0,96.1126,96.1354,96.0058,96.1278,210100.0
2012-07-10 15:45:00,126.07,126.23,126.07,126.14,289900.0,96.1278,96.2498,96.1278,96.1812,289900.0
2012-07-10 15:50:00,126.14,126.4,126.14,126.4,143300.0,96.1812,96.3794,96.1812,96.3794,143300.0
2012-07-10 15:55:00,126.4,126.5,126.34,126.37,267900.0,96.3794,96.4557,96.3337,96.3566,267900.0
2012-07-11 09:30:00,126.43,126.49,126.17,126.21,152500.0,96.4023,96.4481,96.2041,96.2346,152500.0
2012-07-11 09:35:00,126.21,126.27,126.08,126.16,107100.0,96.2346,96.2803,96.1354,96.1964,107100.0
2012-07-11 09:40:00,126.16,126.19,125.98,126.02,168700.0,96.1964,96.2193,96.0592,96.0897,168700.0
2012-07-11 09:45:00,126.01,126.16,125.95,126.15,87400.0,96.0821,96.1964,96.0363,96.1888,87400.0
2012-07-11 09:50:00,126.15,126.39,126.15,126.36,49600.0,96.1888,96.3718,96.1888,96.3489,49600.0
2012-07-11 09:55:00,126.34,126.37,126.17,126.19,39600.0,96.3337,96.3566,96.2041,96.2193,39600.0
2012-07-11 10:00:00,126.19,126.3,126.07,126.26,66300.0,96.2193,96.3032,96.1278,96.2727,66300.0
2012-07-11 10:05:00,126.27,126.35,126.19,126.23,82000.0,96.2803,96.3413,96.2193,96.2498,82000.0
2012-07-11 10:10:00,126.23,126.36,126.22,126.23,60400.0,96.2498,96.3489,96.2422,96.2498,60400.0
2012-07-11 10:15:00,126.2,126.26,126.16,126.26,47200.0,96.2269,96.2727,96.1964,96.2727,47200.0
2012-07-11 10:20:00,126.27,126.3,126.11,126.16,46400.0,96.2803,96.3032,96.1583,96.1964,46400.0
2012-07-11 10:25:00,126.16,126.16,125.95,126.01,23500.0,96.1964,96.1964,96.0363,96.0821,23500.0
2012-07-11 10:30:00,126.01,126.07,125.89,125.95,61600.0,96.0821,96.1278,95.9906,96.0363,61600.0
2012-07-11 10:35:00,125.96,125.99,125.88,125.9,64800.0,96.0439,96.0668,95.9829,95.9982,64800.0
2012-07-11 10:40:00,125.89,125.99,125.86,125.99,57900.0,95.9906,96.0668,95.9677,96.0668,57900.0
2012-07-11 10:45:00,125.97,125.97,125.81,125.87,114300.0,96.0516,96.0516,95.9296,95.9753,114300.0
2012-07-11 10:50:00,125.86,125.88,125.79,125.85,48800.0,95.9677,95.9829,95.9143,95.9601,48800.0
2012-07-11 10:55:00,125.83,125.93,125.81,125.82,47400.0,95.9448,96.0211,95.9296,95.9372,47400.0
2012-07-11 11:00:00,125.83,126.05,125.8,126.04,126600.0,95.9448,96.1126,95.9219,96.1049,126600.0
2012-07-11 11:05:00,126.03,126.15,126.03,126.1,50600.0,96.0973,96.1888,96.0973,96.1507,50600.0
2012-07-11 11:10:00,126.1,126.11,125.93,125.93,91300.0,96.1507,96.1583,96.0211,96.0211,91300.0
2012-07-11 11:15:00,125.93,126.02,125.92,125.93,111800.0,96.0211,96.0897,96.0134,96.0211,111800.0
2012-07-11 11:20:00,125.94,126.04,125.94,126.02,37900.0,96.0287,96.1049,96.0287,96.0897,37900.0
2012-07-11 11:25:00,126.04,126.09,125.99,126.0,83300.0,96.1049,96.1431,96.0668,96.0744,83300.0
2012-07-11 11:30:00,126.0,126.09,125.97,126.06,39600.0,96.0744,96.1431,96.0516,96.1202,39600.0
2012-07-11 11:35:00,126.07,126.17,126.06,126.13,42600.0,96.1278,96.2041,96.1202,96.1736,42600.0
2012-07-11 11:40:00,126.11,126.14,126.05,126.09,66500.0,96.1583,96.1812,96.1126,96.1431,66500.0
2012-07-11 11:45:00,126.08,126.16,126.03,126.14,23800.0,96.1354,96.1964,96.0973,96.1812,23800.0
2012-07-11 11:50:00,126.12,126.12,126.07,126.09,7100.0,96.1659,96.1659,96.1278,96.1431,7100.0
2012-07-11 11:55:00,126.1,126.13,126.05,126.07,21800.0,96.1507,96.1736,96.1126,96.1278,21800.0
2012-07-11 12:00:00,126.09,126.27,126.09,126.22,53100.0,96.1431,96.2803,96.1431,96.2422,53100.0
2012-07-11 12:05:00,126.21,126.26,126.15,126.17,47800.0,96.2346,96.2727,96.1888,96.2041,47800.0
2012-07-11 12:10:00,126.18,126.23,126.14,126.15,49500.0,96.2117,96.2498,96.1812,96.1888,49500.0
2012-07-11 12:15:00,126.14,126.17,126.11,126.13,47600.0,96.1812,96.2041,96.1583,96.1736,47600.0
2012-07-11 12:20:00,126.13,126.16,126.04,126.04,80700.0,96.1736,96.1964,96.1049,96.1049,80700.0
2012-07-11 12:25:00,126.01,126.06,125.98,126.03,30500.0,96.0821,96.1202,96.0592,96.0973,30500.0
2012-07-11 12:30:00,126.03,126.1,126.03,126.08,13300.0,96.0973,96.1507,96.0973,96.1354,13300.0
2012-07-11 12:35:00,126.08,126.09,126.03,126.09,38700.0,96.1354,96.1431,96.0973,96.1431,38700.0
2012-07-11 12:40:00,126.08,126.15,126.08,126.15,14300.0,96.1354,96.1888,96.1354,96.1888,14300.0
2012-07-11 12:45:00,126.15,126.17,126.11,126.12,24000.0,96.1888,96.2041,96.1583,96.1659,24000.0
2012-07-11 12:50:00,126.12,126.14,126.08,126.08,12400.0,96.1659,96.1812,96.1354,96.1354,12400.0
2012-07-11 12:55:00,126.09,126.15,126.04,126.11,48700.0,96.1431,96.1888,96.1049,96.1583,48700.0
2012-07-11 13:00:00,126.11,126.12,125.99,126.04,178500.0,96.1583,96.1659,96.0668,96.1049,178500.0
2012-07-11 13:05:00,126.03,126.08,126.02,126.06,130800.0,96.0973,96.1354,96.0897,96.1202,130800.0
2012-07-11 13:10:00,126.07,126.09,126.01,126.03,48600.0,96.1278,96.1431,96.0821,96.0973,48600.0
2012-07-11 13:15:00,126.01,126.01,125.85,125.87,74600.0,96.0821,96.0821,95.9601,95.9753,74600.0
2012-07-11 13:20:00,125.86,125.97,125.86,125.94,80400.0,95.9677,96.0516,95.9677,96.0287,80400.0
2012-07-11 13:25:00,125.95,125.98,125.93,125.95,12800.0,96.0363,96.0592,96.0211,96.0363,12800.0
2012-07-11 13:30:00,125.96,125.96,125.88,125.92,57200.0,96.0439,96.0439,95.9829,96.0134,57200.0
2012-07-11 13:35:00,125.92,125.95,125.88,125.95,143900.0,96.0134,96.0363,95.9829,96.0363,143900.0
2012-07-11 13:40:00,125.94,126.01,125.93,125.99,85500.0,96.0287,96.0821,96.0211,96.0668,85500.0
2012-07-11 13:45:00,125.99,126.03,125.98,126.01,109000.0,96.0668,96.0973,96.0592,96.0821,109000.0
2012-07-11 13:50:00,126.02,126.04,125.97,126.0,90300.0,96.0897,96.1049,96.0516,96.0744,90300.0
2012-07-11 13:55:00,126.0,126.06,125.97,126.0,65800.0,96.0744,96.1202,96.0516,96.0744,65800.0
2012-07-11 14:00:00,126.03,126.13,125.53,125.61,396800.0,96.0973,96.1736,95.7161,95.7771,396800.0
2012-07-11 14:05:00,125.56,125.64,125.38,125.59,188100.0,95.7389,95.7999,95.6017,95.7618,188100.0
2012-07-11 14:10:00,125.61,125.67,125.49,125.56,298900.0,95.7771,95.8228,95.6856,95.7389,298900.0
2012-07-11 14:15:00,125.52,125.59,125.44,125.49,91200.0,95.7084,95.7618,95.6474,95.6856,91200.0
2012-07-11 14:20:00,125.48,125.55,125.28,125.29,233300.0,95.6779,95.7313,95.5254,95.5331,233300.0
2012-07-11 14:25:00,125.29,125.41,125.21,125.38,106400.0,95.5331,95.6246,95.4721,95.6017,106400.0
2012-07-11 14:30:00,125.36,125.36,125.19,125.23,147900.0,95.5864,95.5864,95.4568,95.4873,147900.0
2012-07-11 14:35:00,125.27,125.36,125.26,125.34,73300.0,95.5178,95.5864,95.5102,95.5712,73300.0
2012-07-11 14:40:00,125.32,125.49,125.3,125.47,50400.0,95.5559,95.6856,95.5407,95.6703,50400.0
2012-07-11 14:45:00,125.49,125.53,125.39,125.5,34400.0,95.6856,95.7161,95.6093,95.6932,34400.0
2012-07-11 14:50:00,125.49,125.6,125.42,125.44,90000.0,95.6856,95.7694,95.6322,95.6474,90000.0
2012-07-11 14:55:00,125.45,125.51,125.38,125.38,14500.0,95.6551,95.7008,95.6017,95.6017,14500.0
2012-07-11 15:00:00,125.4,125.67,125.4,125.58,158800.0,95.6169,95.8228,95.6169,95.7542,158800.0
2012-07-11 15:05:00,125.6,125.69,125.56,125.69,104400.0,95.7694,95.8381,95.7389,95.8381,104400.0
2012-07-11 15:10:00,125.68,125.7,125.56,125.62,154400.0,95.8304,95.8457,95.7389,95.7847,154400.0
2012-07-11 15:15:00,125.63,125.68,125.51,125.68,138200.0,95.7923,95.8304,95.7008,95.8304,138200.0
2012-07-11 15:20:00,125.66,125.66,125.55,125.6,42100.0,95.8152,95.8152,95.7313,95.7694,42100.0
2012-07-11 15:25:00,125.6,125.64,125.39,125.48,99200.0,95.7694,95.7999,95.6093,95.6779,99200.0
2012-07-11 15:30:00,125.48,125.62,125.42,125.58,69600.0,95.6779,95.7847,95.6322,95.7542,69600.0
2012-07-11 15:35:00,125.61,125.63,125.54,125.6,17000.0,95.7771,95.7923,95.7237,95.7694,17000.0
2012-07-11 15:40:00,125.63,125.84,125.62,125.84,75300.0,95.7923,95.9524,95.7847,95.9524,75300.0
2012-07-11 15:45:00,125.84,126.1,125.84,126.08,228100.0,95.9524,96.1507,95.9524,96.1354,228100.0
2012-07-11 15:50:00,126.1,126.16,126.03,126.06,103700.0,96.1507,96.1964,96.0973,96.1202,103700.0
2012-07-11 15:55:00,126.05,126.06,125.86,125.9,179700.0,96.1126,96.1202,95.9677,95.9982,179700.0
2012-07-12 09:30:00,125.21,125.23,125.06,125.12,165500.0,95.4721,95.4873,95.3577,95.4034,165500.0
2012-07-12 09:35:00,125.1,125.18,124.96,125.14,96800.0,95.3882,95.4492,95.2814,95.4187,96800.0
2012-07-12 09:40:00,125.11,125.11,124.8,124.9,86600.0,95.3958,95.3958,95.1594,95.2357,86600.0
2012-07-12 09:45:00,124.87,124.98,124.83,124.95,54600.0,95.2128,95.2967,95.1823,95.2738,54600.0
2012-07-12 09:50:00,124.95,125.01,124.88,124.96,54600.0,95.2738,95.3196,95.2204,95.2814,54600.0
2012-07-12 09:55:00,124.97,125.08,124.95,125.07,49700.0,95.2891,95.3729,95.2738,95.3653,49700.0
2012-07-12 10:00:00,125.07,125.14,124.97,125.03,101800.0,95.3653,95.4187,95.2891,95.3348,101800.0
2012-07-12 10:05:00,125.0,125.04,124.91,124.91,112900.0,95.3119,95.3424,95.2433,95.2433,112900.0
2012-07-12 10:10:00,124.88,125.02,124.86,125.02,64500.0,95.2204,95.3272,95.2052,95.3272,64500.0
2012-07-12 10:15:00,125.02,125.03,124.95,125.01,33700.0,95.3272,95.3348,95.2738,95.3196,33700.0
2012-07-12 10:20:00,125.02,125.12,124.99,125.03,41600.0,95.3272,95.4034,95.3043,95.3348,41600.0
2012-07-12 10:25:00,125.01,125.03,124.86,125.02,68300.0,95.3196,95.3348,95.2052,95.3272,68300.0
2012-07-12 10:30:00,124.98,125.1,124.95,125.04,56100.0,95.2967,95.3882,95.2738,95.3424,56100.0
2012-07-12 10:35:00,125.04,125.07,124.96,124.96,23300.0,95.3424,95.3653,95.2814,95.2814,23300.0
2012-07-12 10:40:00,124.95,124.95,124.77,124.84,51100.0,95.2738,95.2738,95.1366,95.1899,51100.0
2012-07-12 10:45:00,124.82,124.87,124.77,124.85,28200.0,95.1747,95.2128,95.1366,95.1976,28200.0
2012-07-12 10:50:00,124.85,124.95,124.81,124.94,28300.0,95.1976,95.2738,95.1671,95.2662,28300.0
2012-07-12 10:55:00,124.94,125.05,124.91,125.03,34400.0,95.2662,95.3501,95.2433,95.3348,34400.0
2012-07-12 11:00:00,125.04,125.27,125.01,125.27,69000.0,95.3424,95.5178,95.3196,95.5178,69000.0
2012-07-12 11:05:00,125.28,125.32,125.24,125.27,28700.0,95.5254,95.5559,95.4949,95.5178,28700.0
2012-07-12 11:10:00,125.26,125.26,125.2,125.22,19100.0,95.5102,95.5102,95.4644,95.4797,19100.0
2012-07-12 11:15:00,125.24,125.24,125.15,125.17,15400.0,95.4949,95.4949,95.4263,95.4416,15400.0
2012-07-12 11:20:00,125.17,125.23,125.09,125.13,30400.0,95.4416,95.4873,95.3806,95.4111,30400.0
2012-07-12 11:25:00,125.14,125.36,125.13,125.31,34100.0,95.4187,95.5864,95.4111,95.5483,34100.0
2012-07-12 11:30:00,125.31,125.37,125.27,125.29,23500.0,95.5483,95.5941,95.5178,95.5331,23500.0
2012-07-12 11:35:00,125.29,125.33,125.24,125.26,24300.0,95.5331,95.5636,95.4949,95.5102,24300.0
2012-07-12 11:40:00,125.26,125.34,125.23,125.33,10200.0,95.5102,95.5712,95.4873,95.5636,10200.0
2012-07-12 11:45:00,125.32,125.44,125.31,125.41,56400.0,95.5559,95.6474,95.5483,95.6246,56400.0
2012-07-12 11:50:00,125.43,125.51,125.42,125.48,29000.0,95.6398,95.7008,95.6322,95.6779,29000.0
2012-07-12 11:55:00,125.49,125.63,125.49,125.56,65500.0,95.6856,95.7923,95.6856,95.7389,65500.0
2012-07-12 12:00:00,125.57,125.61,125.53,125.55,29200.0,95.7466,95.7771,95.7161,95.7313,29200.0
2012-07-12 12:05:00,125.55,125.55,125.45,125.46,25100.0,95.7313,95.7313,95.6551,95.6627,25100.0
2012-07-12 12:10:00,125.48,125.52,125.44,125.51,11700.0,95.6779,95.7084,95.6474,95.7008,11700.0
2012-07-12 12:15:00,125.5,125.52,125.47,125.51,13600.0,95.6932,95.7084,95.6703,95.7008,13600.0
2012-07-12 12:20:00,125.5,125.51,125.42,125.45,9700.0,95.6932,95.7008,95.6322,95.6551,9700.0
2012-07-12 12:25:00,125.46,125.49,125.44,125.46,16900.0,95.6627,95.6856,95.6474,95.6627,16900.0
2012-07-12 12:30:00,125.48,125.52,125.39,125.41,16500.0,95.6779,95.7084,95.6093,95.6246,16500.0
2012-07-12 12:35:00,125.43,125.47,125.39,125.43,31300.0,95.6398,95.6703,95.6093,95.6398,31300.0
2012-07-12 12:40:00,125.42,125.46,125.4,125.46,11000.0,95.6322,95.6627,95.6169,95.6627,11000.0
2012-07-12 12:45:00,125.44,125.48,125.43,125.48,29100.0,95.6474,95.6779,95.6398,95.6779,29100.0
2012-07-12 12:50:00,125.46,125.47,125.44,125.44,5500.0,95.6627,95.6703,95.6474,95.6474,5500.0
2012-07-12 12:55:00,125.41,125.53,125.39,125.53,30700.0,95.6246,95.7161,95.6093,95.7161,30700.0
2012-07-12 13:00:00,125.55,125.57,125.47,125.51,20900.0,95.7313,95.7466,95.6703,95.7008,20900.0
2012-07-12 13:05:00,125.49,125.67,125.49,125.63,47000.0,95.6856,95.8228,95.6856,95.7923,47000.0
2012-07-12 13:10:00,125.63,125.78,125.63,125.71,52900.0,95.7923,95.9067,95.7923,95.8533,52900.0
2012-07-12 13:15:00,125.7,125.75,125.67,125.67,36400.0,95.8457,95.8838,95.8228,95.8228,36400.0
2012-07-12 13:20:00,125.66,125.81,125.66,125.75,74800.0,95.8152,95.9296,95.8152,95.8838,74800.0
2012-07-12 13:25:00,125.74,125.88,125.69,125.7,71100.0,95.8762,95.9829,95.8381,95.8457,71100.0
2012-07-12 13:30:00,125.68,125.8,125.68,125.77,28400.0,95.8304,95.9219,95.8304,95.8991,28400.0
2012-07-12 13:35:00,125.79,125.86,125.75,125.8,28800.0,95.9143,95.9677,95.8838,95.9219,28800.0
2012-07-12 13:40:00,125.81,126.05,125.81,125.96,102000.0,95.9296,96.1126,95.9296,96.0439,102000.0
2012-07-12 13:45:00,125.96,126.16,125.96,126.09,78600.0,96.0439,96.1964,96.0439,96.1431,78600.0
2012-07-12 13:50:00,126.09,126.12,125.9,125.9,65700.0,96.1431,96.1659,95.9982,95.9982,65700.0
2012-07-12 13:55:00,125.89,125.91,125.75,125.8,36200.0,95.9906,96.0058,95.8838,95.9219,36200.0
2012-07-12 14:00:00,125.8,125.85,125.68,125.69,52800.0,95.9219,95.9601,95.8304,95.8381,52800.0
2012-07-12 14:05:00,125.7,125.96,125.69,125.96,64600.0,95.8457,96.0439,95.8381,96.0439,64600.0
2012-07-12 14:10:00,125.97,126.03,125.76,125.76,137300.0,96.0516,96.0973,95.8914,95.8914,137300.0
2012-07-12 14:15:00,125.76,125.88,125.69,125.72,96800.0,95.8914,95.9829,95.8381,95.8609,96800.0
2012-07-12 14:20:00,125.72,125.79,125.69,125.73,24300.0,95.8609,95.9143,95.8381,95.8686,24300.0
2012-07-12 14:25:00,125.77,125.87,125.77,125.81,22900.0,95.8991,95.9753,95.8991,95.9296,22900.0
2012-07-12 14:30:00,125.81,125.91,125.77,125.79,23200.0,95.9296,96.0058,95.8991,95.9143,23200.0
2012-07-12 14:35:00,125.77,125.86,125.74,125.82,55800.0,95.8991,95.9677,95.8762,95.9372,55800.0
2012-07-12 14:40:00,125.84,125.93,125.84,125.9,25700.0,95.9524,96.0211,95.9524,95.9982,25700.0
2012-07-12 14:45:00,125.88,125.88,125.76,125.78,49400.0,95.9829,95.9829,95.8914,95.9067,49400.0
2012-07-12 14:50:00,125.77,125.87,125.77,125.82,19600.0,95.8991,95.9753,95.8991,95.9372,19600.0
2012-07-12 14:55:00,125.81,125.88,125.81,125.88,10800.0,95.9296,95.9829,95.9296,95.9829,10800.0
2012-07-12 15:00:00,125.85,125.91,125.79,125.86,33300.0,95.9601,96.0058,95.9143,95.9677,33300.0
2012-07-12 15:05:00,125.88,125.93,125.83,125.9,33500.0,95.9829,96.0211,95.9448,95.9982,33500.0
2012-07-12 15:10:00,125.91,126.02,125.9,125.93,78400.0,96.0058,96.0897,95.9982,96.0211,78400.0
2012-07-12 15:15:00,125.94,126.01,125.77,125.84,82800.0,96.0287,96.0821,95.8991,95.9524,82800.0
2012-07-12 15:20:00,125.85,126.06,125.8,126.03,110800.0,95.9601,96.1202,95.9219,96.0973,110800.0
2012-07-12 15:25:00,126.03,126.08,125.89,125.9,125900.0,96.0973,96.1354,95.9906,95.9982,125900.0
2012-07-12 15:30:00,125.9,126.0,125.87,125.89,96700.0,95.9982,96.0744,95.9753,95.9906,96700.0
2012-07-12 15:35:00,125.89,125.93,125.82,125.85,81900.0,95.9906,96.0211,95.9372,95.9601,81900.0
2012-07-12 15:40:00,125.84,125.99,125.83,125.92,57700.0,95.9524,96.0668,95.9448,96.0134,57700.0
2012-07-12 15:45:00,125.91,126.0,125.81,125.86,53000.0,96.0058,96.0744,95.9296,95.9677,53000.0
2012-07-12 15:50:00,125.85,125.85,125.62,125.63,201400.0,95.9601,95.9601,95.7847,95.7923,201400.0
2012-07-12 15:55:00,125.61,125.71,125.56,125.61,242600.0,95.7771,95.8533,95.7389,95.7771,242600.0
2012-07-13 09:30:00,125.92,126.09,125.86,126.07,161300.0,96.0134,96.1431,95.9677,96.1278,161300.0
2012-07-13 09:35:00,126.07,126.43,126.05,126.43,90600.0,96.1278,96.4023,96.1126,96.4023,90600.0
2012-07-13 09:40:00,126.45,126.75,126.37,126.74,95300.0,96.4176,96.6463,96.3566,96.6387,95300.0
2012-07-13 09:45:00,126.76,126.8,126.58,126.62,107400.0,96.6539,96.6844,96.5167,96.5472,107400.0
2012-07-13 09:50:00,126.63,126.68,126.55,126.55,110700.0,96.5548,96.5929,96.4938,96.4938,110700.0
2012-07-13 09:55:00,126.59,126.86,126.58,126.8,113700.0,96.5243,96.7302,96.5167,96.6844,113700.0
2012-07-13 10:00:00,126.81,126.94,126.73,126.94,163500.0,96.6921,96.7912,96.6311,96.7912,163500.0
2012-07-13 10:05:00,126.94,127.26,126.93,127.05,190000.0,96.7912,97.0352,96.7836,96.8751,190000.0
2012-07-13 10:10:00,127.06,127.08,126.99,127.04,35500.0,96.8827,96.8979,96.8293,96.8674,35500.0
2012-07-13 10:15:00,127.04,127.05,126.97,127.03,28700.0,96.8674,96.8751,96.8141,96.8598,28700.0
2012-07-13 10:20:00,127.04,127.07,126.98,127.04,71100.0,96.8674,96.8903,96.8217,96.8674,71100.0
2012-07-13 10:25:00,127.06,127.08,127.04,127.05,17900.0,96.8827,96.8979,96.8674,96.8751,17900.0
2012-07-13 10:30:00,127.06,127.12,127.02,127.07,33200.0,96.8827,96.9284,96.8522,96.8903,33200.0
2012-07-13 10:35:00,127.07,127.13,127.07,127.11,19100.0,96.8903,96.9361,96.8903,96.9208,19100.0
2012-07-13 10:40:00,127.12,127.17,127.11,127.12,24400.0,96.9284,96.9666,96.9208,96.9284,24400.0
2012-07-13 10:45:00,127.13,127.24,127.13,127.19,25500.0,96.9361,97.0199,96.9361,96.9818,25500.0
2012-07-13 10:50:00,127.21,127.23,127.16,127.22,36200.0,96.9971,97.0123,96.9589,97.0047,36200.0
2012-07-13 10:55:00,127.22,127.23,127.17,127.18,38800.0,97.0047,97.0123,96.9666,96.9742,38800.0
2012-07-13 11:00:00,127.21,127.24,127.05,127.07,35700.0,96.9971,97.0199,96.8751,96.8903,35700.0
2012-07-13 11:05:00,127.06,127.09,126.97,127.08,56600.0,96.8827,96.9056,96.8141,96.8979,56600.0
2012-07-13 11:10:00,127.07,127.08,127.04,127.08,27100.0,96.8903,96.8979,96.8674,96.8979,27100.0
2012-07-13 11:15:00,127.08,127.14,127.07,127.13,21200.0,96.8979,96.9437,96.8903,96.9361,21200.0
2012-07-13 11:20:00,127.11,127.2,127.11,127.18,56400.0,96.9208,96.9894,96.9208,96.9742,56400.0
2012-07-13 11:25:00,127.18,127.2,127.13,127.18,35100.0,96.9742,96.9894,96.9361,96.9742,35100.0
2012-07-13 11:30:00,127.17,127.31,127.17,127.28,56400.0,96.9666,97.0733,96.9666,97.0504,56400.0
2012-07-13 11:35:00,127.27,127.3,127.23,127.23,32700.0,97.0428,97.0657,97.0123,97.0123,32700.0
2012-07-13 11:40:00,127.25,127.32,127.25,127.32,42000.0,97.0276,97.0809,97.0276,97.0809,42000.0
2012-07-13 11:45:00,127.31,127.46,127.31,127.37,91700.0,97.0733,97.1877,97.0733,97.1191,91700.0
2012-07-13 11:50:00,127.36,127.41,127.36,127.37,55700.0,97.1114,97.1496,97.1114,97.1191,55700.0
2012-07-13 11:55:00,127.36,127.42,127.36,127.42,24500.0,97.1114,97.1572,97.1114,97.1572,24500.0
2012-07-13 12:00:00,127.41,127.44,127.39,127.41,19900.0,97.1496,97.1724,97.1343,97.1496,19900.0
2012-07-13 12:05:00,127.42,127.44,127.39,127.41,33900.0,97.1572,97.1724,97.1343,97.1496,33900.0
2012-07-13 12:10:00,127.41,127.48,127.38,127.42,46300.0,97.1496,97.2029,97.1267,97.1572,46300.0
2012-07-13 12:15:00,127.43,127.44,127.38,127.38,20800.0,97.1648,97.1724,97.1267,97.1267,20800.0
2012-07-13 12:20:00,127.36,127.36,127.28,127.32,15900.0,97.1114,97.1114,97.0504,97.0809,15900.0
2012-07-13 12:25:00,127.34,127.36,127.29,127.3,17000.0,97.0962,97.1114,97.0581,97.0657,17000.0
2012-07-13 12:30:00,127.3,127.33,127.28,127.3,22600.0,97.0657,97.0886,97.0504,97.0657,22600.0
2012-07-13 12:35:00,127.3,127.31,127.26,127.3,26300.0,97.0657,97.0733,97.0352,97.0657,26300.0
2012-07-13 12:40:00,127.3,127.31,127.27,127.3,22600.0,97.0657,97.0733,97.0428,97.0657,22600.0
2012-07-13 12:45:00,127.3,127.32,127.29,127.31,12800.0,97.0657,97.0809,97.0581,97.0733,12800.0
2012-07-13 12:50:00,127.31,127.32,127.28,127.32,10000.0,97.0733,97.0809,97.0504,97.0809,10000.0
2012-07-13 12:55:00,127.32,127.32,127.29,127.31,3800.0,97.0809,97.0809,97.0581,97.0733,3800.0
2012-07-13 13:00:00,127.3,127.32,127.29,127.32,6300.0,97.0657,97.0809,97.0581,97.0809,6300.0
2012-07-13 13:05:00,127.32,127.35,127.3,127.32,12100.0,97.0809,97.1038,97.0657,97.0809,12100.0
2012-07-13 13:10:00,127.32,127.36,127.3,127.34,19800.0,97.0809,97.1114,97.0657,97.0962,19800.0
2012-07-13 13:15:00,127.34,127.35,127.3,127.34,11500.0,97.0962,97.1038,97.0657,97.0962,11500.0
2012-07-13 13:20:00,127.34,127.36,127.33,127.34,16800.0,97.0962,97.1114,97.0886,97.0962,16800.0
2012-07-13 13:25:00,127.32,127.33,127.24,127.26,28100.0,97.0809,97.0886,97.0199,97.0352,28100.0
2012-07-13 13:30:00,127.26,127.27,127.23,127.23,10400.0,97.0352,97.0428,97.0123,97.0123,10400.0
2012-07-13 13:35:00,127.22,127.29,127.21,127.29,12000.0,97.0047,97.0581,96.9971,97.0581,12000.0
2012-07-13 13:40:00,127.29,127.34,127.27,127.33,13700.0,97.0581,97.0962,97.0428,97.0886,13700.0
2012-07-13 13:45:00,127.34,127.36,127.33,127.36,8700.0,97.0962,97.1114,97.0886,97.1114,8700.0
2012-07-13 13:50:00,127.34,127.4,127.34,127.39,19200.0,97.0962,97.1419,97.0962,97.1343,19200.0
2012-07-13 13:55:00,127.38,127.39,127.3,127.3,3700.0,97.1267,97.1343,97.0657,97.0657,3700.0
2012-07-13 14:00:00,127.3,127.33,127.25,127.26,10600.0,97.0657,97.0886,97.0276,97.0352,10600.0
2012-07-13 14:05:00,127.26,127.31,127.25,127.26,10800.0,97.0352,97.0733,97.0276,97.0352,10800.0
2012-07-13 14:10:00,127.27,127.27,127.21,127.23,9300.0,97.0428,97.0428,96.9971,97.0123,9300.0
2012-07-13 14:15:00,127.25,127.29,127.22,127.28,8300.0,97.0276,97.0581,97.0047,97.0504,8300.0
2012-07-13 14:20:00,127.29,127.3,127.25,127.25,31100.0,97.0581,97.0657,97.0276,97.0276,31100.0
2012-07-13 14:25:00,127.27,127.3,127.24,127.26,11300.0,97.0428,97.0657,97.0199,97.0352,11300.0
2012-07-13 14:30:00,127.26,127.31,127.24,127.3,37000.0,97.0352,97.0733,97.0199,97.0657,37000.0
2012-07-13 14:35:00,127.29,127.29,127.21,127.21,11800.0,97.0581,97.0581,96.9971,96.9971,11800.0
2012-07-13 14:40:00,127.25,127.29,127.24,127.25,6100.0,97.0276,97.0581,97.0199,97.0276,6100.0
2012-07-13 14:45:00,127.26,127.26,127.22,127.24,11500.0,97.0352,97.0352,97.0047,97.0199,11500.0
2012-07-13 14:50:00,127.24,127.27,127.23,127.26,6600.0,97.0199,97.0428,97.0123,97.0352,6600.0
2012-07-13 14:55:00,127.27,127.3,127.25,127.3,10100.0,97.0428,97.0657,97.0276,97.0657,10100.0
2012-07-13 15:00:00,127.3,127.52,127.3,127.52,69100.0,97.0657,97.2334,97.0657,97.2334,69100.0
2012-07-13 15:05:00,127.5,127.52,127.44,127.5,30700.0,97.2182,97.2334,97.1724,97.2182,30700.0
2012-07-13 15:10:00,127.5,127.63,127.49,127.61,104600.0,97.2182,97.3173,97.2106,97.3021,104600.0
2012-07-13 15:15:00,127.6,127.61,127.53,127.55,21800.0,97.2944,97.3021,97.2411,97.2563,21800.0
2012-07-13 15:20:00,127.55,127.61,127.54,127.59,52000.0,97.2563,97.3021,97.2487,97.2868,52000.0
2012-07-13 15:25:00,127.59,127.61,127.5,127.51,21200.0,97.2868,97.3021,97.2182,97.2258,21200.0
2012-07-13 15:30:00,127.51,127.57,127.48,127.53,102600.0,97.2258,97.2716,97.2029,97.2411,102600.0
2012-07-13 15:35:00,127.53,127.56,127.5,127.5,79900.0,97.2411,97.2639,97.2182,97.2182,79900.0
2012-07-13 15:40:00,127.51,127.71,127.51,127.7,167700.0,97.2258,97.3783,97.2258,97.3707,167700.0
2012-07-13 15:45:00,127.68,127.69,127.5,127.58,123900.0,97.3554,97.3631,97.2182,97.2792,123900.0
2012-07-13 15:50:00,127.58,127.59,127.42,127.54,243000.0,97.2792,97.2868,97.1572,97.2487,243000.0
2012-07-13 15:55:00,127.54,127.65,127.48,127.6,316700.0,97.2487,97.3326,97.2029,97.2944,316700.0
2012-07-16 09:30:00,127.25,127.31,127.14,127.19,70200.0,97.0276,97.0733,96.9437,96.9818,70200.0
2012-07-16 09:35:00,127.19,127.19,127.04,127.05,35000.0,96.9818,96.9818,96.8674,96.8751,35000.0
2012-07-16 09:40:00,127.07,127.1,126.98,127.05,21700.0,96.8903,96.9132,96.8217,96.8751,21700.0
2012-07-16 09:45:00,127.03,127.09,127.0,127.0,23400.0,96.8598,96.9056,96.8369,96.8369,23400.0
2012-07-16 09:50:00,126.98,127.02,126.93,126.93,27200.0,96.8217,96.8522,96.7836,96.7836,27200.0
2012-07-16 09:55:00,126.93,126.93,126.83,126.86,35700.0,96.7836,96.7836,96.7073,96.7302,35700.0
2012-07-16 10:00:00,126.84,126.95,126.84,126.88,19900.0,96.7149,96.7988,96.7149,96.7454,19900.0
2012-07-16 10:05:00,126.86,126.86,126.75,126.75,40300.0,96.7302,96.7302,96.6463,96.6463,40300.0
2012-07-16 10:10:00,126.78,126.85,126.75,126.81,9000.0,96.6692,96.7226,96.6463,96.6921,9000.0
2012-07-16 10:15:00,126.81,126.91,126.81,126.89,14500.0,96.6921,96.7683,96.6921,96.7531,14500.0
2012-07-16 10:20:00,126.9,126.92,126.86,126.9,16600.0,96.7607,96.7759,96.7302,96.7607,16600.0
2012-07-16 10:25:00,126.9,127.02,126.87,127.01,18500.0,96.7607,96.8522,96.7378,96.8446,18500.0
2012-07-16 10:30:00,127.0,127.06,127.0,127.03,15600.0,96.8369,96.8827,96.8369,96.8598,15600.0
2012-07-16 10:35:00,127.05,127.2,127.02,127.17,41000.0,96.8751,96.9894,96.8522,96.9666,41000.0
2012-07-16 10:40:00,127.18,127.23,127.11,127.19,18300.0,96.9742,97.0123,96.9208,96.9818,18300.0
2012-07-16 10:45:00,127.24,127.26,127.16,127.17,15200.0,97.0199,97.0352,96.9589,96.9666,15200.0
2012-07-16 10:50:00,127.16,127.17,127.1,127.1,25900.0,96.9589,96.9666,96.9132,96.9132,25900.0
2012-07-16 10:55:00,127.07,127.09,127.0,127.04,20900.0,96.8903,96.9056,96.8369,96.8674,20900.0
2012-07-16 11:00:00,127.01,127.08,126.96,127.07,15900.0,96.8446,96.8979,96.8064,96.8903,15900.0
2012-07-16 11:05:00,127.05,127.06,127.01,127.03,5700.0,96.8751,96.8827,96.8446,96.8598,5700.0
2012-07-16 11:10:00,127.05,127.29,127.05,127.29,53500.0,96.8751,97.0581,96.8751,97.0581,53500.0
2012-07-16 11:15:00,127.29,127.44,127.27,127.41,45500.0,97.0581,97.1724,97.0428,97.1496,45500.0
2012-07-16 11:20:00,127.42,127.48,127.38,127.48,23100.0,97.1572,97.2029,97.1267,97.2029,23100.0
2012-07-16 11:25:00,127.5,127.51,127.42,127.42,47500.0,97.2182,97.2258,97.1572,97.1572,47500.0
2012-07-16 11:30:00,127.39,127.41,127.26,127.27,9600.0,97.1343,97.1496,97.0352,97.0428,9600.0
2012-07-16 11:35:00,127.27,127.31,127.25,127.3,9300.0,97.0428,97.0733,97.0276,97.0657,9300.0
2012-07-16 11:40:00,127.31,127.31,127.21,127.24,14800.0,97.0733,97.0733,96.9971,97.0199,14800.0
2012-07-16 11:45:00,127.23,127.31,127.23,127.29,19700.0,97.0123,97.0733,97.0123,97.0581,19700.0
2012-07-16 11:50:00,127.29,127.32,127.28,127.31,11400.0,97.0581,97.0809,97.0504,97.0733,11400.0
2012-07-16 11:55:00,127.3,127.3,127.23,127.3,11700.0,97.0657,97.0657,97.0123,97.0657,11700.0
2012-07-16 12:00:00,127.29,127.31,127.26,127.28,6600.0,97.0581,97.0733,97.0352,97.0504,6600.0
2012-07-16 12:05:00,127.27,127.34,127.27,127.29,11600.0,97.0428,97.0962,97.0428,97.0581,11600.0
2012-07-16 12:10:00,127.3,127.3,127.18,127.23,7900.0,97.0657,97.0657,96.9742,97.0123,7900.0
2012-07-16 12:15:00,127.21,127.22,127.09,127.12,22200.0,96.9971,97.0047,96.9056,96.9284,22200.0
2012-07-16 12:20:00,127.11,127.12,127.07,127.07,5200.0,96.9208,96.9284,96.8903,96.8903,5200.0
2012-07-16 12:25:00,127.07,127.09,127.03,127.07,9000.0,96.8903,96.9056,96.8598,96.8903,9000.0
2012-07-16 12:30:00,127.06,127.15,127.06,127.1,8000.0,96.8827,96.9513,96.8827,96.9132,8000.0
2012-07-16 12:35:00,127.1,127.12,126.94,126.98,37300.0,96.9132,96.9284,96.7912,96.8217,37300.0
2012-07-16 12:40:00,127.0,127.02,126.98,127.0,15800.0,96.8369,96.8522,96.8217,96.8369,15800.0
2012-07-16 12:45:00,126.99,127.07,126.99,127.07,4300.0,96.8293,96.8903,96.8293,96.8903,4300.0
2012-07-16 12:50:00,127.02,127.12,127.01,127.11,19000.0,96.8522,96.9284,96.8446,96.9208,19000.0
2012-07-16 12:55:00,127.11,127.17,127.09,127.13,10900.0,96.9208,96.9666,96.9056,96.9361,10900.0
2012-07-16 13:00:00,127.13,127.22,127.12,127.14,23700.0,96.9361,97.0047,96.9284,96.9437,23700.0
2012-07-16 13:05:00,127.14,127.15,127.09,127.1,5100.0,96.9437,96.9513,96.9056,96.9132,5100.0
2012-07-16 13:10:00,127.06,127.07,127.04,127.06,26400.0,96.8827,96.8903,96.8674,96.8827,26400.0
2012-07-16 13:15:00,127.06,127.06,126.98,127.01,19900.0,96.8827,96.8827,96.8217,96.8446,19900.0
2012-07-16 13:20:00,127.03,127.07,127.01,127.07,8600.0,96.8598,96.8903,96.8446,96.8903,8600.0
2012-07-16 13:25:00,127.06,127.15,127.06,127.14,8200.0,96.8827,96.9513,96.8827,96.9437,8200.0
2012-07-16 13:30:00,127.17,127.23,127.17,127.18,12200.0,96.9666,97.0123,96.9666,96.9742,12200.0
2012-07-16 13:35:00,127.19,127.19,127.14,127.14,9200.0,96.9818,96.9818,96.9437,96.9437,9200.0
2012-07-16 13:40:00,127.12,127.13,127.11,127.12,5700.0,96.9284,96.9361,96.9208,96.9284,5700.0
2012-07-16 13:45:00,127.12,127.26,127.1,127.2,9300.0,96.9284,97.0352,96.9132,96.9894,9300.0
2012-07-16 13:50:00,127.19,127.24,127.18,127.21,12600.0,96.9818,97.0199,96.9742,96.9971,12600.0
2012-07-16 13:55:00,127.22,127.25,127.17,127.17,15900.0,97.0047,97.0276,96.9666,96.9666,15900.0
2012-07-16 14:00:00,127.18,127.28,127.18,127.25,25800.0,96.9742,97.0504,96.9742,97.0276,25800.0
2012-07-16 14:05:00,127.26,127.33,127.26,127.33,62000.0,97.0352,97.0886,97.0352,97.0886,62000.0
2012-07-16 14:10:00,127.33,127.34,127.29,127.29,56300.0,97.0886,97.0962,97.0581,97.0581,56300.0
2012-07-16 14:15:00,127.31,127.45,127.27,127.44,82400.0,97.0733,97.1801,97.0428,97.1724,82400.0
2012-07-16 14:20:00,127.42,127.43,127.38,127.4,5800.0,97.1572,97.1648,97.1267,97.1419,5800.0
2012-07-16 14:25:00,127.4,127.43,127.39,127.39,13000.0,97.1419,97.1648,97.1343,97.1343,13000.0
2012-07-16 14:30:00,127.4,127.42,127.32,127.32,13400.0,97.1419,97.1572,97.0809,97.0809,13400.0
2012-07-16 14:35:00,127.34,127.36,127.3,127.33,17200.0,97.0962,97.1114,97.0657,97.0886,17200.0
2012-07-16 14:40:00,127.33,127.33,127.28,127.31,9100.0,97.0886,97.0886,97.0504,97.0733,9100.0
2012-07-16 14:45:00,127.33,127.35,127.31,127.33,16100.0,97.0886,97.1038,97.0733,97.0886,16100.0
2012-07-16 14:50:00,127.34,127.39,127.25,127.26,33600.0,97.0962,97.1343,97.0276,97.0352,33600.0
2012-07-16 14:55:00,127.29,127.32,127.28,127.31,8000.0,97.0581,97.0809,97.0504,97.0733,8000.0
2012-07-16 15:00:00,127.31,127.35,127.25,127.33,24300.0,97.0733,97.1038,97.0276,97.0886,24300.0
2012-07-16 15:05:00,127.33,127.34,127.28,127.28,8600.0,97.0886,97.0962,97.0504,97.0504,8600.0
2012-07-16 15:10:00,127.27,127.29,127.24,127.29,19600.0,97.0428,97.0581,97.0199,97.0581,19600.0
2012-07-16 15:15:00,127.32,127.34,127.29,127.33,30700.0,97.0809,97.0962,97.0581,97.0886,30700.0
2012-07-16 15:20:00,127.34,127.36,127.29,127.31,27700.0,97.0962,97.1114,97.0581,97.0733,27700.0
2012-07-16 15:25:00,127.31,127.33,127.28,127.28,42100.0,97.0733,97.0886,97.0504,97.0504,42100.0
2012-07-16 15:30:00,127.28,127.29,127.15,127.27,65700.0,97.0504,97.0581,96.9513,97.0428,65700.0
2012-07-16 15:35:00,127.26,127.27,127.06,127.12,32700.0,97.0352,97.0428,96.8827,96.9284,32700.0
2012-07-16 15:40:00,127.11,127.11,127.0,127.1,46200.0,96.9208,96.9208,96.8369,96.9132,46200.0
2012-07-16 15:45:00,127.1,127.12,126.99,127.08,68000.0,96.9132,96.9284,96.8293,96.8979,68000.0
2012-07-16 15:50:00,127.08,127.14,127.06,127.13,56600.0,96.8979,96.9437,96.8827,96.9361,56600.0
2012-07-16 15:55:00,127.12,127.16,127.0,127.1,105200.0,96.9284,96.9589,96.8369,96.9132,105200.0
2012-07-17 09:30:00,127.53,127.83,127.53,127.82,162500.0,97.2411,97.4698,97.2411,97.4622,162500.0
2012-07-17 09:35:00,127.81,127.85,127.74,127.74,58900.0,97.4546,97.4851,97.4012,97.4012,58900.0
2012-07-17 09:40:00,127.76,127.77,127.55,127.61,43100.0,97.4164,97.4241,97.2563,97.3021,43100.0
2012-07-17 09:45:00,127.62,127.69,127.44,127.5,78400.0,97.3097,97.3631,97.1724,97.2182,78400.0
2012-07-17 09:50:00,127.49,127.54,127.41,127.46,33000.0,97.2106,97.2487,97.1496,97.1877,33000.0
2012-07-17 09:55:00,127.48,127.55,127.45,127.54,31400.0,97.2029,97.2563,97.1801,97.2487,31400.0
2012-07-17 10:00:00,127.55,127.55,126.92,126.96,304500.0,97.2563,97.2563,96.7759,96.8064,304500.0
2012-07-17 10:05:00,126.99,127.01,126.83,126.96,73500.0,96.8293,96.8446,96.7073,96.8064,73500.0
2012-07-17 10:10:00,126.94,127.05,126.87,127.02,61000.0,96.7912,96.8751,96.7378,96.8522,61000.0
2012-07-17 10:15:00,127.0,127.05,126.9,127.0,36500.0,96.8369,96.8751,96.7607,96.8369,36500.0
2012-07-17 10:20:00,126.97,127.13,126.88,127.09,44700.0,96.8141,96.9361,96.7454,96.9056,44700.0
2012-07-17 10:25:00,127.11,127.15,126.96,127.03,46300.0,96.9208,96.9513,96.8064,96.8598,46300.0
2012-07-17 10:30:00,126.99,127.01,126.91,126.96,45800.0,96.8293,96.8446,96.7683,96.8064,45800.0
2012-07-17 10:35:00,126.94,126.94,126.54,126.55,63300.0,96.7912,96.7912,96.4862,96.4938,63300.0
2012-07-17 10:40:00,126.53,126.56,126.37,126.37,107700.0,96.4786,96.5014,96.3566,96.3566,107700.0
2012-07-17 10:45:00,126.37,126.45,126.29,126.41,58800.0,96.3566,96.4176,96.2956,96.3871,58800.0
2012-07-17 10:50:00,126.41,126.53,126.35,126.51,68200.0,96.3871,96.4786,96.3413,96.4633,68200.0
2012-07-17 10:55:00,126.49,126.52,126.37,126.46,51600.0,96.4481,96.4709,96.3566,96.4252,51600.0
2012-07-17 11:00:00,126.44,126.58,126.41,126.53,28900.0,96.4099,96.5167,96.3871,96.4786,28900.0
2012-07-17 11:05:00,126.56,126.73,126.56,126.67,29500.0,96.5014,96.6311,96.5014,96.5853,29500.0
2012-07-17 11:10:00,126.71,126.77,126.68,126.71,24700.0,96.6158,96.6616,96.5929,96.6158,24700.0
2012-07-17 11:15:00,126.68,126.7,126.64,126.66,10500.0,96.5929,96.6082,96.5624,96.5777,10500.0
2012-07-17 11:20:00,126.69,126.8,126.69,126.76,16400.0,96.6006,96.6844,96.6006,96.6539,16400.0
2012-07-17 11:25:00,126.81,126.81,126.64,126.66,11000.0,96.6921,96.6921,96.5624,96.5777,11000.0
2012-07-17 11:30:00,126.69,126.76,126.66,126.76,19500.0,96.6006,96.6539,96.5777,96.6539,19500.0
2012-07-17 11:35:00,126.75,127.05,126.75,127.03,51400.0,96.6463,96.8751,96.6463,96.8598,51400.0
2012-07-17 11:40:00,127.04,127.19,127.02,127.19,18800.0,96.8674,96.9818,96.8522,96.9818,18800.0
2012-07-17 11:45:00,127.2,127.23,127.19,127.23,16400.0,96.9894,97.0123,96.9818,97.0123,16400.0
2012-07-17 11:50:00,127.24,127.26,127.18,127.26,23300.0,97.0199,97.0352,96.9742,97.0352,23300.0
2012-07-17 11:55:00,127.24,127.5,127.24,127.49,29800.0,97.0199,97.2182,97.0199,97.2106,29800.0
2012-07-17 12:00:00,127.52,127.68,127.51,127.61,78700.0,97.2334,97.3554,97.2258,97.3021,78700.0
2012-07-17 12:05:00,127.63,127.72,127.57,127.58,33400.0,97.3173,97.3859,97.2716,97.2792,33400.0
2012-07-17 12:10:00,127.58,127.6,127.52,127.53,19900.0,97.2792,97.2944,97.2334,97.2411,19900.0
2012-07-17 12:15:00,127.54,127.59,127.52,127.57,33000.0,97.2487,97.2868,97.2334,97.2716,33000.0
2012-07-17 12:20:00,127.57,127.73,127.57,127.71,34400.0,97.2716,97.3936,97.2716,97.3783,34400.0
2012-07-17 12:25:00,127.71,127.76,127.67,127.7,15500.0,97.3783,97.4164,97.3478,97.3707,15500.0
2012-07-17 12:30:00,127.7,127.84,127.7,127.81,41100.0,97.3707,97.4774,97.3707,97.4546,41100.0
2012-07-17 12:35:00,127.8,127.8,127.73,127.73,37900.0,97.4469,97.4469,97.3936,97.3936,37900.0
2012-07-17 12:40:00,127.73,127.73,127.67,127.72,24800.0,97.3936,97.3936,97.3478,97.3859,24800.0
2012-07-17 12:45:00,127.72,127.75,127.7,127.71,29300.0,97.3859,97.4088,97.3707,97.3783,29300.0
2012-07-17 12:50:00,127.7,127.76,127.69,127.72,19400.0,97.3707,97.4164,97.3631,97.3859,19400.0
2012-07-17 12:55:00,127.73,127.73,127.59,127.6,24100.0,97.3936,97.3936,97.2868,97.2944,24100.0
2012-07-17 13:00:00,127.6,127.66,127.59,127.66,14300.0,97.2944,97.3402,97.2868,97.3402,14300.0
2012-07-17 13:05:00,127.65,127.66,127.61,127.64,12600.0,97.3326,97.3402,97.3021,97.3249,12600.0
2012-07-17 13:10:00,127.66,127.66,127.63,127.65,11400.0,97.3402,97.3402,97.3173,97.3326,11400.0
2012-07-17 13:15:00,127.64,127.76,127.64,127.75,10600.0,97.3249,97.4164,97.3249,97.4088,10600.0
2012-07-17 13:20:00,127.76,127.89,127.69,127.89,33200.0,97.4164,97.5156,97.3631,97.5156,33200.0
2012-07-17 13:25:00,127.89,127.99,127.88,127.95,77400.0,97.5156,97.5918,97.5079,97.5613,77400.0
2012-07-17 13:30:00,127.95,128.1,127.95,128.06,96500.0,97.5613,97.6757,97.5613,97.6452,96500.0
2012-07-17 13:35:00,128.05,128.08,128.01,128.02,37900.0,97.6376,97.6604,97.6071,97.6147,37900.0
2012-07-17 13:40:00,128.02,128.09,128.02,128.06,16500.0,97.6147,97.6681,97.6147,97.6452,16500.0
2012-07-17 13:45:00,128.05,128.06,128.0,128.0,4800.0,97.6376,97.6452,97.5994,97.5994,4800.0
2012-07-17 13:50:00,127.98,128.01,127.97,127.99,12400.0,97.5842,97.6071,97.5766,97.5918,12400.0
2012-07-17 13:55:00,127.97,127.97,127.92,127.92,11700.0,97.5766,97.5766,97.5384,97.5384,11700.0
2012-07-17 14:00:00,127.92,127.97,127.92,127.94,13400.0,97.5384,97.5766,97.5384,97.5537,13400.0
2012-07-17 14:05:00,127.95,127.99,127.94,127.97,19000.0,97.5613,97.5918,97.5537,97.5766,19000.0
2012-07-17 14:10:00,127.99,128.07,127.98,128.05,18200.0,97.5918,97.6528,97.5842,97.6376,18200.0
2012-07-17 14:15:00,128.05,128.05,127.97,127.97,4700.0,97.6376,97.6376,97.5766,97.5766,4700.0
2012-07-17 14:20:00,127.95,128.01,127.95,128.0,7500.0,97.5613,97.6071,97.5613,97.5994,7500.0
2012-07-17 14:25:00,128.0,128.0,127.9,127.98,9000.0,97.5994,97.5994,97.5232,97.5842,9000.0
2012-07-17 14:30:00,127.99,128.03,127.98,128.0,3600.0,97.5918,97.6223,97.5842,97.5994,3600.0
2012-07-17 14:35:00,128.0,128.01,127.91,127.91,6900.0,97.5994,97.6071,97.5308,97.5308,6900.0
2012-07-17 14:40:00,127.9,127.94,127.89,127.94,25700.0,97.5232,97.5537,97.5156,97.5537,25700.0
2012-07-17 14:45:00,127.94,127.99,127.93,127.98,19100.0,97.5537,97.5918,97.5461,97.5842,19100.0
2012-07-17 14:50:00,127.98,128.01,127.97,128.0,8400.0,97.5842,97.6071,97.5766,97.5994,8400.0
2012-07-17 14:55:00,128.02,128.15,128.02,128.03,31000.0,97.6147,97.7138,97.6147,97.6223,31000.0
2012-07-17 15:00:00,128.04,128.05,127.96,127.96,26800.0,97.6299,97.6376,97.5689,97.5689,26800.0
2012-07-17 15:05:00,127.95,127.97,127.88,127.91,10700.0,97.5613,97.5766,97.5079,97.5308,10700.0
2012-07-17 15:10:00,127.93,127.97,127.89,127.89,15500.0,97.5461,97.5766,97.5156,97.5156,15500.0
2012-07-17 15:15:00,127.89,127.98,127.88,127.97,14800.0,97.5156,97.5842,97.5079,97.5766,14800.0
2012-07-17 15:20:00,127.94,127.96,127.92,127.94,10200.0,97.5537,97.5689,97.5384,97.5537,10200.0
2012-07-17 15:25:00,127.96,127.96,127.77,127.77,23800.0,97.5689,97.5689,97.4241,97.4241,23800.0
2012-07-17 15:30:00,127.77,127.85,127.75,127.84,58800.0,97.4241,97.4851,97.4088,97.4774,58800.0
2012-07-17 15:35:00,127.84,127.84,127.67,127.68,87100.0,97.4774,97.4774,97.3478,97.3554,87100.0
2012-07-17 15:40:00,127.69,127.81,127.69,127.77,43700.0,97.3631,97.4546,97.3631,97.4241,43700.0
2012-07-17 15:45:00,127.77,127.9,127.73,127.87,65600.0,97.4241,97.5232,97.3936,97.5003,65600.0
2012-07-17 15:50:00,127.86,127.96,127.82,127.83,87700.0,97.4927,97.5689,97.4622,97.4698,87700.0
2012-07-17 15:55:00,127.84,127.87,127.79,127.85,247200.0,97.4774,97.5003,97.4393,97.4851,247200.0
2012-07-18 09:30:00,127.49,127.68,127.43,127.67,62600.0,97.2106,97.3554,97.1648,97.3478,62600.0
2012-07-18 09:35:00,127.7,127.73,127.64,127.71,20300.0,97.3707,97.3936,97.3249,97.3783,20300.0
2012-07-18 09:40:00,127.74,127.82,127.74,127.79,37500.0,97.4012,97.4622,97.4012,97.4393,37500.0
2012-07-18 09:45:00,127.79,127.86,127.79,127.81,28300.0,97.4393,97.4927,97.4393,97.4546,28300.0
2012-07-18 09:50:00,127.82,128.07,127.77,128.07,21400.0,97.4622,97.6528,97.4241,97.6528,21400.0
2012-07-18 09:55:00,128.09,128.21,128.09,128.14,50200.0,97.6681,97.7596,97.6681,97.7062,50200.0
2012-07-18 10:00:00,128.15,128.42,128.12,128.37,95000.0,97.7138,97.9197,97.6909,97.8816,95000.0
2012-07-18 10:05:00,128.35,128.39,128.24,128.28,67500.0,97.8663,97.8968,97.7824,97.8129,67500.0
2012-07-18 10:10:00,128.29,128.4,128.27,128.29,54500.0,97.8206,97.9044,97.8053,97.8206,54500.0
2012-07-18 10:15:00,128.28,128.31,128.25,128.27,14200.0,97.8129,97.8358,97.7901,97.8053,14200.0
2012-07-18 10:20:00,128.27,128.28,128.17,128.2,27300.0,97.8053,97.8129,97.7291,97.7519,27300.0
2012-07-18 10:25:00,128.23,128.28,128.19,128.26,27100.0,97.7748,97.8129,97.7443,97.7977,27100.0
2012-07-18 10:30:00,128.26,128.3,128.16,128.21,24400.0,97.7977,97.8282,97.7214,97.7596,24400.0
2012-07-18 10:35:00,128.21,128.34,128.2,128.33,33800.0,97.7596,97.8587,97.7519,97.8511,33800.0
2012-07-18 10:40:00,128.33,128.48,128.32,128.47,66400.0,97.8511,97.9654,97.8434,97.9578,66400.0
2012-07-18 10:45:00,128.48,128.59,128.46,128.54,52300.0,97.9654,98.0493,97.9502,98.0112,52300.0
2012-07-18 10:50:00,128.53,128.64,128.53,128.63,34200.0,98.0036,98.0874,98.0036,98.0798,34200.0
2012-07-18 10:55:00,128.64,128.78,128.64,128.74,67000.0,98.0874,98.1942,98.0874,98.1637,67000.0
2012-07-18 11:00:00,128.74,128.77,128.68,128.71,41800.0,98.1637,98.1866,98.1179,98.1408,41800.0
2012-07-18 11:05:00,128.67,128.7,128.61,128.63,39500.0,98.1103,98.1332,98.0646,98.0798,39500.0
2012-07-18 11:10:00,128.63,128.67,128.59,128.61,24900.0,98.0798,98.1103,98.0493,98.0646,24900.0
2012-07-18 11:15:00,128.61,128.63,128.56,128.58,44600.0,98.0646,98.0798,98.0264,98.0417,44600.0
2012-07-18 11:20:00,128.59,128.59,128.53,128.55,22600.0,98.0493,98.0493,98.0036,98.0188,22600.0
2012-07-18 11:25:00,128.54,128.57,128.52,128.54,11000.0,98.0112,98.0341,97.9959,98.0112,11000.0
2012-07-18 11:30:00,128.55,128.7,128.55,128.7,51400.0,98.0188,98.1332,98.0188,98.1332,51400.0
2012-07-18 11:35:00,128.71,128.84,128.71,128.81,49100.0,98.1408,98.2399,98.1408,98.2171,49100.0
2012-07-18 11:40:00,128.8,128.87,128.79,128.85,35500.0,98.2094,98.2628,98.2018,98.2476,35500.0
2012-07-18 11:45:00,128.85,128.85,128.77,128.77,40900.0,98.2476,98.2476,98.1866,98.1866,40900.0
2012-07-18 11:50:00,128.77,128.82,128.76,128.8,34600.0,98.1866,98.2247,98.1789,98.2094,34600.0
2012-07-18 11:55:00,128.8,128.8,128.72,128.74,18600.0,98.2094,98.2094,98.1484,98.1637,18600.0
2012-07-18 12:00:00,128.73,128.84,128.73,128.82,49700.0,98.1561,98.2399,98.1561,98.2247,49700.0
2012-07-18 12:05:00,128.81,128.97,128.81,128.96,73600.0,98.2171,98.3391,98.2171,98.3314,73600.0
2012-07-18 12:10:00,128.96,129.05,128.95,129.01,44800.0,98.3314,98.4001,98.3238,98.3696,44800.0
2012-07-18 12:15:00,129.01,129.08,128.98,129.07,39900.0,98.3696,98.4229,98.3467,98.4153,39900.0
2012-07-18 12:20:00,129.08,129.15,129.05,129.05,55200.0,98.4229,98.4763,98.4001,98.4001,55200.0
2012-07-18 12:25:00,129.04,129.09,129.0,129.02,55700.0,98.3924,98.4306,98.3619,98.3772,55700.0
2012-07-18 12:30:00,129.01,129.08,129.0,129.01,42700.0,98.3696,98.4229,98.3619,98.3696,42700.0
2012-07-18 12:35:00,129.02,129.03,128.96,128.98,15800.0,98.3772,98.3848,98.3314,98.3467,15800.0
2012-07-18 12:40:00,128.96,129.01,128.96,128.98,9600.0,98.3314,98.3696,98.3314,98.3467,9600.0
2012-07-18 12:45:00,129.0,129.01,128.97,128.98,28100.0,98.3619,98.3696,98.3391,98.3467,28100.0
2012-07-18 12:50:00,128.98,129.03,128.97,129.02,5900.0,98.3467,98.3848,98.3391,98.3772,5900.0
2012-07-18 12:55:00,129.03,129.04,129.02,129.03,19200.0,98.3848,98.3924,98.3772,98.3848,19200.0
2012-07-18 13:00:00,129.05,129.08,129.01,129.02,15600.0,98.4001,98.4229,98.3696,98.3772,15600.0
2012-07-18 13:05:00,129.02,129.05,129.0,129.03,15300.0,98.3772,98.4001,98.3619,98.3848,15300.0
2012-07-18 13:10:00,129.05,129.06,129.02,129.05,12700.0,98.4001,98.4077,98.3772,98.4001,12700.0
2012-07-18 13:15:00,129.06,129.06,129.03,129.04,15100.0,98.4077,98.4077,98.3848,98.3924,15100.0
2012-07-18 13:20:00,129.03,129.07,129.03,129.05,12300.0,98.3848,98.4153,98.3848,98.4001,12300.0
2012-07-18 13:25:00,129.05,129.07,129.04,129.04,6800.0,98.4001,98.4153,98.3924,98.3924,6800.0
2012-07-18 13:30:00,129.04,129.04,128.93,128.93,59600.0,98.3924,98.3924,98.3086,98.3086,59600.0
2012-07-18 13:35:00,128.94,128.97,128.86,128.86,28700.0,98.3162,98.3391,98.2552,98.2552,28700.0
2012-07-18 13:40:00,128.86,128.9,128.84,128.87,28600.0,98.2552,98.2857,98.2399,98.2628,28600.0
2012-07-18 13:45:00,128.87,128.91,128.86,128.89,10500.0,98.2628,98.2933,98.2552,98.2781,10500.0
2012-07-18 13:50:00,128.89,128.93,128.81,128.85,46400.0,98.2781,98.3086,98.2171,98.2476,46400.0
2012-07-18 13:55:00,128.87,128.87,128.8,128.86,33800.0,98.2628,98.2628,98.2094,98.2552,33800.0
2012-07-18 14:00:00,128.87,128.9,128.81,128.88,19900.0,98.2628,98.2857,98.2171,98.2704,19900.0
2012-07-18 14:05:00,128.86,128.93,128.85,128.86,14200.0,98.2552,98.3086,98.2476,98.2552,14200.0
2012-07-18 14:10:00,128.87,128.89,128.86,128.89,10700.0,98.2628,98.2781,98.2552,98.2781,10700.0
2012-07-18 14:15:00,128.88,128.95,128.88,128.94,30800.0,98.2704,98.3238,98.2704,98.3162,30800.0
2012-07-18 14:20:00,128.93,129.0,128.92,128.99,9100.0,98.3086,98.3619,98.3009,98.3543,9100.0
2012-07-18 14:25:00,128.99,129.02,128.96,129.0,18300.0,98.3543,98.3772,98.3314,98.3619,18300.0
2012-07-18 14:30:00,128.99,129.0,128.91,128.99,20300.0,98.3543,98.3619,98.2933,98.3543,20300.0
2012-07-18 14:35:00,128.98,128.99,128.87,128.89,20400.0,98.3467,98.3543,98.2628,98.2781,20400.0
2012-07-18 14:40:00,128.89,128.9,128.63,128.71,110000.0,98.2781,98.2857,98.0798,98.1408,110000.0
2012-07-18 14:45:00,128.72,128.78,128.68,128.78,17000.0,98.1484,98.1942,98.1179,98.1942,17000.0
2012-07-18 14:50:00,128.75,128.75,128.7,128.75,16900.0,98.1713,98.1713,98.1332,98.1713,16900.0
2012-07-18 14:55:00,128.75,128.79,128.74,128.79,8500.0,98.1713,98.2018,98.1637,98.2018,8500.0
2012-07-18 15:00:00,128.81,128.9,128.8,128.89,17200.0,98.2171,98.2857,98.2094,98.2781,17200.0
2012-07-18 15:05:00,128.9,128.9,128.84,128.86,19700.0,98.2857,98.2857,98.2399,98.2552,19700.0
2012-07-18 15:10:00,128.84,128.96,128.84,128.95,25600.0,98.2399,98.3314,98.2399,98.3238,25600.0
2012-07-18 15:15:00,128.93,128.95,128.9,128.94,12800.0,98.3086,98.3238,98.2857,98.3162,12800.0
2012-07-18 15:20:00,128.95,129.11,128.95,129.0,62700.0,98.3238,98.4458,98.3238,98.3619,62700.0
2012-07-18 15:25:00,129.01,129.04,128.92,129.0,29400.0,98.3696,98.3924,98.3009,98.3619,29400.0
2012-07-18 15:30:00,128.98,129.09,128.98,129.04,111700.0,98.3467,98.4306,98.3467,98.3924,111700.0
2012-07-18 15:35:00,129.03,129.07,129.01,129.04,38800.0,98.3848,98.4153,98.3696,98.3924,38800.0
2012-07-18 15:40:00,129.04,129.07,129.01,129.05,35300.0,98.3924,98.4153,98.3696,98.4001,35300.0
2012-07-18 15:45:00,129.04,129.04,128.87,128.94,71700.0,98.3924,98.3924,98.2628,98.3162,71700.0
2012-07-18 15:50:00,128.93,128.96,128.81,128.87,61500.0,98.3086,98.3314,98.2171,98.2628,61500.0
2012-07-18 15:55:00,128.86,128.98,128.85,128.96,280400.0,98.2552,98.3467,98.2476,98.3314,280400.0
2012-07-19 09:30:00,129.27,129.37,129.1,129.25,271400.0,98.5678,98.6441,98.4382,98.5526,271400.0
2012-07-19 09:35:00,129.25,129.42,129.22,129.39,73700.0,98.5526,98.6822,98.5297,98.6593,73700.0
2012-07-19 09:40:00,129.36,129.42,129.28,129.41,66000.0,98.6364,98.6822,98.5754,98.6746,66000.0
2012-07-19 09:45:00,129.41,129.43,129.29,129.31,27100.0,98.6746,98.6898,98.5831,98.5983,27100.0
2012-07-19 09:50:00,129.33,129.41,129.31,129.39,17100.0,98.6136,98.6746,98.5983,98.6593,17100.0
2012-07-19 09:55:00,129.41,129.45,129.29,129.44,50700.0,98.6746,98.7051,98.5831,98.6974,50700.0
2012-07-19 10:00:00,129.32,129.33,129.0,129.22,168100.0,98.6059,98.6136,98.3619,98.5297,168100.0
2012-07-19 10:05:00,129.22,129.22,129.02,129.03,77600.0,98.5297,98.5297,98.3772,98.3848,77600.0
2012-07-19 10:10:00,129.01,129.04,128.81,128.92,115400.0,98.3696,98.3924,98.2171,98.3009,115400.0
2012-07-19 10:15:00,128.95,129.18,128.88,129.18,65000.0,98.3238,98.4992,98.2704,98.4992,65000.0
2012-07-19 10:20:00,129.18,129.31,129.18,129.22,63400.0,98.4992,98.5983,98.4992,98.5297,63400.0
2012-07-19 10:25:00,129.23,129.24,129.12,129.17,40500.0,98.5373,98.5449,98.4534,98.4916,40500.0
2012-07-19 10:30:00,129.19,129.19,129.08,129.12,55000.0,98.5068,98.5068,98.4229,98.4534,55000.0
2012-07-19 10:35:00,129.14,129.15,128.94,128.96,40400.0,98.4687,98.4763,98.3162,98.3314,40400.0
2012-07-19 10:40:00,128.97,129.07,128.91,129.06,30200.0,98.3391,98.4153,98.2933,98.4077,30200.0
2012-07-19 10:45:00,129.07,129.23,129.06,129.21,55900.0,98.4153,98.5373,98.4077,98.5221,55900.0
2012-07-19 10:50:00,129.22,129.22,129.1,129.11,16800.0,98.5297,98.5297,98.4382,98.4458,16800.0
2012-07-19 10:55:00,129.09,129.2,129.09,129.1,34600.0,98.4306,98.5144,98.4306,98.4382,34600.0
2012-07-19 11:00:00,129.11,129.31,129.11,129.3,44900.0,98.4458,98.5983,98.4458,98.5907,44900.0
2012-07-19 11:05:00,129.31,129.37,129.28,129.32,14900.0,98.5983,98.6441,98.5754,98.6059,14900.0
2012-07-19 11:10:00,129.32,129.33,129.24,129.26,15100.0,98.6059,98.6136,98.5449,98.5602,15100.0
2012-07-19 11:15:00,129.27,129.31,129.26,129.28,17800.0,98.5678,98.5983,98.5602,98.5754,17800.0
2012-07-19 11:20:00,129.27,129.31,129.26,129.27,21800.0,98.5678,98.5983,98.5602,98.5678,21800.0
2012-07-19 11:25:00,129.29,129.32,129.25,129.31,14500.0,98.5831,98.6059,98.5526,98.5983,14500.0
2012-07-19 11:30:00,129.34,129.35,129.26,129.3,7500.0,98.6212,98.6288,98.5602,98.5907,7500.0
2012-07-19 11:35:00,129.3,129.37,129.28,129.28,23300.0,98.5907,98.6441,98.5754,98.5754,23300.0
2012-07-19 11:40:00,129.29,129.3,129.21,129.21,8400.0,98.5831,98.5907,98.5221,98.5221,8400.0
2012-07-19 11:45:00,129.22,129.22,129.1,129.12,38600.0,98.5297,98.5297,98.4382,98.4534,38600.0
2012-07-19 11:50:00,129.15,129.25,129.15,129.19,16200.0,98.4763,98.5526,98.4763,98.5068,16200.0
2012-07-19 11:55:00,129.21,129.29,129.18,129.18,21500.0,98.5221,98.5831,98.4992,98.4992,21500.0
2012-07-19 12:00:00,129.21,129.34,129.21,129.34,12400.0,98.5221,98.6212,98.5221,98.6212,12400.0
2012-07-19 12:05:00,129.34,129.41,129.34,129.4,21300.0,98.6212,98.6746,98.6212,98.6669,21300.0
2012-07-19 12:10:00,129.42,129.44,129.36,129.43,24400.0,98.6822,98.6974,98.6364,98.6898,24400.0
2012-07-19 12:15:00,129.44,129.59,129.44,129.59,68700.0,98.6974,98.8118,98.6974,98.8118,68700.0
2012-07-19 12:20:00,129.6,129.62,129.52,129.62,24800.0,98.8194,98.8347,98.7584,98.8347,24800.0
2012-07-19 12:25:00,129.62,129.71,129.6,129.61,54900.0,98.8347,98.9033,98.8194,98.8271,54900.0
2012-07-19 12:30:00,129.62,129.63,129.52,129.54,12800.0,98.8347,98.8423,98.7584,98.7737,12800.0
2012-07-19 12:35:00,129.55,129.57,129.48,129.48,13600.0,98.7813,98.7966,98.7279,98.7279,13600.0
2012-07-19 12:40:00,129.48,129.51,129.36,129.39,65600.0,98.7279,98.7508,98.6364,98.6593,65600.0
2012-07-19 12:45:00,129.39,129.42,129.32,129.35,26000.0,98.6593,98.6822,98.6059,98.6288,26000.0
2012-07-19 12:50:00,129.35,129.35,129.3,129.35,23400.0,98.6288,98.6288,98.5907,98.6288,23400.0
2012-07-19 12:55:00,129.35,129.35,129.16,129.19,45300.0,98.6288,98.6288,98.4839,98.5068,45300.0
2012-07-19 13:00:00,129.19,129.33,129.19,129.31,51200.0,98.5068,98.6136,98.5068,98.5983,51200.0
2012-07-19 13:05:00,129.32,129.38,129.32,129.35,14800.0,98.6059,98.6517,98.6059,98.6288,14800.0
2012-07-19 13:10:00,129.35,129.37,129.34,129.35,12600.0,98.6288,98.6441,98.6212,98.6288,12600.0
2012-07-19 13:15:00,129.35,129.42,129.34,129.34,12200.0,98.6288,98.6822,98.6212,98.6212,12200.0
2012-07-19 13:20:00,129.36,129.46,129.36,129.45,11900.0,98.6364,98.7127,98.6364,98.7051,11900.0
2012-07-19 13:25:00,129.43,129.47,129.29,129.34,28000.0,98.6898,98.7203,98.5831,98.6212,28000.0
2012-07-19 13:30:00,129.32,129.33,129.21,129.23,19500.0,98.6059,98.6136,98.5221,98.5373,19500.0
2012-07-19 13:35:00,129.23,129.24,129.09,129.1,22000.0,98.5373,98.5449,98.4306,98.4382,22000.0
2012-07-19 13:40:00,129.12,129.17,129.06,129.07,39900.0,98.4534,98.4916,98.4077,98.4153,39900.0
2012-07-19 13:45:00,129.06,129.07,128.88,129.0,190700.0,98.4077,98.4153,98.2704,98.3619,190700.0
2012-07-19 13:50:00,129.0,129.03,128.98,129.01,24900.0,98.3619,98.3848,98.3467,98.3696,24900.0
2012-07-19 13:55:00,129.02,129.02,128.92,129.01,81000.0,98.3772,98.3772,98.3009,98.3696,81000.0
2012-07-19 14:00:00,129.02,129.15,129.02,129.14,36100.0,98.3772,98.4763,98.3772,98.4687,36100.0
2012-07-19 14:05:00,129.16,129.22,129.1,129.22,22000.0,98.4839,98.5297,98.4382,98.5297,22000.0
2012-07-19 14:10:00,129.2,129.3,129.17,129.28,31900.0,98.5144,98.5907,98.4916,98.5754,31900.0
2012-07-19 14:15:00,129.28,129.29,129.21,129.21,19600.0,98.5754,98.5831,98.5221,98.5221,19600.0
2012-07-19 14:20:00,129.21,129.24,129.14,129.16,29800.0,98.5221,98.5449,98.4687,98.4839,29800.0
2012-07-19 14:25:00,129.16,129.2,129.1,129.2,10200.0,98.4839,98.5144,98.4382,98.5144,10200.0
2012-07-19 14:30:00,129.18,129.23,129.09,129.21,30700.0,98.4992,98.5373,98.4306,98.5221,30700.0
2012-07-19 14:35:00,129.2,129.34,129.2,129.33,48000.0,98.5144,98.6212,98.5144,98.6136,48000.0
2012-07-19 14:40:00,129.3,129.3,129.24,129.27,16400.0,98.5907,98.5907,98.5449,98.5678,16400.0
2012-07-19 14:45:00,129.28,129.29,129.2,129.24,28400.0,98.5754,98.5831,98.5144,98.5449,28400.0
2012-07-19 14:50:00,129.23,129.24,129.19,129.24,25300.0,98.5373,98.5449,98.5068,98.5449,25300.0
2012-07-19 14:55:00,129.25,129.3,129.25,129.27,50200.0,98.5526,98.5907,98.5526,98.5678,50200.0
2012-07-19 15:00:00,129.28,129.34,129.17,129.2,39800.0,98.5754,98.6212,98.4916,98.5144,39800.0
2012-07-19 15:05:00,129.21,129.32,129.18,129.3,22700.0,98.5221,98.6059,98.4992,98.5907,22700.0
2012-07-19 15:10:00,129.31,129.39,129.25,129.37,23800.0,98.5983,98.6593,98.5526,98.6441,23800.0
2012-07-19 15:15:00,129.37,129.4,129.28,129.36,17300.0,98.6441,98.6669,98.5754,98.6364,17300.0
2012-07-19 15:20:00,129.38,129.43,129.3,129.34,83600.0,98.6517,98.6898,98.5907,98.6212,83600.0
2012-07-19 15:25:00,129.34,129.39,129.26,129.3,51900.0,98.6212,98.6593,98.5602,98.5907,51900.0
2012-07-19 15:30:00,129.3,129.34,129.26,129.29,32300.0,98.5907,98.6212,98.5602,98.5831,32300.0
2012-07-19 15:35:00,129.3,129.37,129.22,129.31,60000.0,98.5907,98.6441,98.5297,98.5983,60000.0
2012-07-19 15:40:00,129.32,129.41,129.32,129.4,137100.0,98.6059,98.6746,98.6059,98.6669,137100.0
2012-07-19 15:45:00,129.4,129.46,129.39,129.43,104100.0,98.6669,98.7127,98.6593,98.6898,104100.0
2012-07-19 15:50:00,129.44,129.47,129.2,129.23,96600.0,98.6974,98.7203,98.5144,98.5373,96600.0
2012-07-19 15:55:00,129.24,129.34,129.23,129.33,163800.0,98.5449,98.6212,98.5373,98.6136,163800.0
2012-07-20 09:30:00,128.33,128.41,128.17,128.36,275100.0,98.0115,98.0726,97.8893,98.0344,275100.0
2012-07-20 09:35:00,128.37,128.43,128.29,128.43,36900.0,98.0421,98.0879,97.981,98.0879,36900.0
2012-07-20 09:40:00,128.44,128.46,128.27,128.28,124000.0,98.0955,98.1108,97.9657,97.9733,124000.0
2012-07-20 09:45:00,128.29,128.32,128.19,128.28,387000.0,97.981,98.0039,97.9046,97.9733,387000.0
2012-07-20 09:50:00,128.28,128.4,128.26,128.38,402000.0,97.9733,98.065,97.9581,98.0497,402000.0
2012-07-20 09:55:00,128.38,128.48,128.29,128.41,1134700.0,98.0497,98.1261,97.981,98.0726,1134700.0
2012-07-20 10:00:00,128.42,128.66,128.34,128.62,191000.0,98.0803,98.2636,98.0192,98.233,191000.0
2012-07-20 10:05:00,128.6,128.6,128.5,128.52,44100.0,98.2177,98.2177,98.1414,98.1566,44100.0
2012-07-20 10:10:00,128.55,128.59,128.43,128.48,40100.0,98.1796,98.2101,98.0879,98.1261,40100.0
2012-07-20 10:15:00,128.5,128.53,128.4,128.49,22200.0,98.1414,98.1643,98.065,98.1337,22200.0
2012-07-20 10:20:00,128.47,128.48,128.33,128.37,39200.0,98.1185,98.1261,98.0115,98.0421,39200.0
2012-07-20 10:25:00,128.38,128.42,128.34,128.4,46300.0,98.0497,98.0803,98.0192,98.065,46300.0
2012-07-20 10:30:00,128.41,128.41,128.18,128.19,69000.0,98.0726,98.0726,97.897,97.9046,69000.0
2012-07-20 10:35:00,128.18,128.27,128.13,128.26,100400.0,97.897,97.9657,97.8588,97.9581,100400.0
2012-07-20 10:40:00,128.27,128.32,128.09,128.11,85500.0,97.9657,98.0039,97.8282,97.8435,85500.0
2012-07-20 10:45:00,128.12,128.19,128.05,128.17,243500.0,97.8512,97.9046,97.7977,97.8893,243500.0
2012-07-20 10:50:00,128.17,128.36,128.17,128.35,116100.0,97.8893,98.0344,97.8893,98.0268,116100.0
2012-07-20 10:55:00,128.35,128.38,128.29,128.36,76300.0,98.0268,98.0497,97.981,98.0344,76300.0
2012-07-20 11:00:00,128.36,128.48,128.3,128.4,52200.0,98.0344,98.1261,97.9886,98.065,52200.0
2012-07-20 11:05:00,128.41,128.5,128.38,128.39,74900.0,98.0726,98.1414,98.0497,98.0574,74900.0
2012-07-20 11:10:00,128.41,128.43,128.31,128.36,22900.0,98.0726,98.0879,97.9963,98.0344,22900.0
2012-07-20 11:15:00,128.38,128.43,128.25,128.26,39100.0,98.0497,98.0879,97.9504,97.9581,39100.0
2012-07-20 11:20:00,128.28,128.32,128.21,128.29,42500.0,97.9733,98.0039,97.9199,97.981,42500.0
2012-07-20 11:25:00,128.31,128.32,128.27,128.32,28700.0,97.9963,98.0039,97.9657,98.0039,28700.0
2012-07-20 11:30:00,128.35,128.36,128.14,128.14,15800.0,98.0268,98.0344,97.8664,97.8664,15800.0
2012-07-20 11:35:00,128.16,128.26,128.16,128.23,31400.0,97.8817,97.9581,97.8817,97.9352,31400.0
2012-07-20 11:40:00,128.25,128.29,128.22,128.22,28400.0,97.9504,97.981,97.9275,97.9275,28400.0
2012-07-20 11:45:00,128.21,128.4,128.18,128.38,56900.0,97.9199,98.065,97.897,98.0497,56900.0
2012-07-20 11:50:00,128.41,128.41,128.3,128.31,23600.0,98.0726,98.0726,97.9886,97.9963,23600.0
2012-07-20 11:55:00,128.32,128.32,128.25,128.27,12900.0,98.0039,98.0039,97.9504,97.9657,12900.0
2012-07-20 12:00:00,128.26,128.29,128.22,128.25,17900.0,97.9581,97.981,97.9275,97.9504,17900.0
2012-07-20 12:05:00,128.25,128.25,128.08,128.12,61100.0,97.9504,97.9504,97.8206,97.8512,61100.0
2012-07-20 12:10:00,128.11,128.15,128.06,128.14,17400.0,97.8435,97.8741,97.8053,97.8664,17400.0
2012-07-20 12:15:00,128.1,128.16,128.07,128.07,23800.0,97.8359,97.8817,97.813,97.813,23800.0
2012-07-20 12:20:00,128.07,128.08,128.02,128.06,76400.0,97.813,97.8206,97.7748,97.8053,76400.0
2012-07-20 12:25:00,128.07,128.1,128.05,128.06,74900.0,97.813,97.8359,97.7977,97.8053,74900.0
2012-07-20 12:30:00,128.07,128.07,127.95,127.97,103800.0,97.813,97.813,97.7213,97.7366,103800.0
2012-07-20 12:35:00,127.95,127.97,127.87,127.94,228200.0,97.7213,97.7366,97.6602,97.7137,228200.0
2012-07-20 12:40:00,127.95,128.02,127.95,128.0,75100.0,97.7213,97.7748,97.7213,97.7595,75100.0
2012-07-20 12:45:00,128.02,128.05,128.0,128.03,32900.0,97.7748,97.7977,97.7595,97.7824,32900.0
2012-07-20 12:50:00,128.03,128.11,128.01,128.07,52400.0,97.7824,97.8435,97.7671,97.813,52400.0
2012-07-20 12:55:00,128.07,128.15,128.06,128.12,14300.0,97.813,97.8741,97.8053,97.8512,14300.0
2012-07-20 13:00:00,128.13,128.15,128.02,128.02,23500.0,97.8588,97.8741,97.7748,97.7748,23500.0
2012-07-20 13:05:00,128.02,128.03,127.97,127.98,44100.0,97.7748,97.7824,97.7366,97.7442,44100.0
2012-07-20 13:10:00,127.97,128.03,127.93,128.0,22900.0,97.7366,97.7824,97.706,97.7595,22900.0
2012-07-20 13:15:00,127.99,128.02,127.96,127.96,24100.0,97.7519,97.7748,97.729,97.729,24100.0
2012-07-20 13:20:00,127.97,127.97,127.87,127.88,131500.0,97.7366,97.7366,97.6602,97.6679,131500.0
2012-07-20 13:25:00,127.87,127.92,127.83,127.89,129300.0,97.6602,97.6984,97.6297,97.6755,129300.0
2012-07-20 13:30:00,127.9,127.97,127.9,127.93,83000.0,97.6831,97.7366,97.6831,97.706,83000.0
2012-07-20 13:35:00,127.92,127.99,127.92,127.99,98300.0,97.6984,97.7519,97.6984,97.7519,98300.0
2012-07-20 13:40:00,127.99,127.99,127.86,127.92,119100.0,97.7519,97.7519,97.6526,97.6984,119100.0
2012-07-20 13:45:00,127.94,127.95,127.86,127.87,116900.0,97.7137,97.7213,97.6526,97.6602,116900.0
2012-07-20 13:50:00,127.86,127.91,127.84,127.89,76500.0,97.6526,97.6908,97.6373,97.6755,76500.0
2012-07-20 13:55:00,127.89,127.94,127.88,127.92,92600.0,97.6755,97.7137,97.6679,97.6984,92600.0
2012-07-20 14:00:00,127.91,128.03,127.89,128.01,164500.0,97.6908,97.7824,97.6755,97.7671,164500.0
2012-07-20 14:05:00,128.01,128.08,127.97,127.98,76200.0,97.7671,97.8206,97.7366,97.7442,76200.0
2012-07-20 14:10:00,127.98,127.99,127.93,127.94,195900.0,97.7442,97.7519,97.706,97.7137,195900.0
2012-07-20 14:15:00,127.95,128.0,127.93,128.0,14600.0,97.7213,97.7595,97.706,97.7595,14600.0
2012-07-20 14:20:00,128.0,128.01,127.9,127.94,65500.0,97.7595,97.7671,97.6831,97.7137,65500.0
2012-07-20 14:25:00,127.95,127.96,127.9,127.9,7700.0,97.7213,97.729,97.6831,97.6831,7700.0
2012-07-20 14:30:00,127.89,127.92,127.85,127.9,27800.0,97.6755,97.6984,97.6449,97.6831,27800.0
2012-07-20 14:35:00,127.91,127.91,127.81,127.84,89000.0,97.6908,97.6908,97.6144,97.6373,89000.0
2012-07-20 14:40:00,127.83,127.87,127.83,127.86,15100.0,97.6297,97.6602,97.6297,97.6526,15100.0
2012-07-20 14:45:00,127.85,127.9,127.82,127.9,24700.0,97.6449,97.6831,97.622,97.6831,24700.0
2012-07-20 14:50:00,127.91,127.94,127.89,127.91,19700.0,97.6908,97.7137,97.6755,97.6908,19700.0
2012-07-20 14:55:00,127.92,127.94,127.85,127.88,29500.0,97.6984,97.7137,97.6449,97.6679,29500.0
2012-07-20 15:00:00,127.89,127.91,127.87,127.89,13200.0,97.6755,97.6908,97.6602,97.6755,13200.0
2012-07-20 15:05:00,127.9,128.01,127.87,128.01,23900.0,97.6831,97.7671,97.6602,97.7671,23900.0
2012-07-20 15:10:00,128.01,128.03,127.97,127.98,15300.0,97.7671,97.7824,97.7366,97.7442,15300.0
2012-07-20 15:15:00,127.99,128.05,127.98,128.01,20100.0,97.7519,97.7977,97.7442,97.7671,20100.0
2012-07-20 15:20:00,128.02,128.04,127.97,128.04,34200.0,97.7748,97.7901,97.7366,97.7901,34200.0
2012-07-20 15:25:00,128.03,128.04,127.97,127.98,46400.0,97.7824,97.7901,97.7366,97.7442,46400.0
2012-07-20 15:30:00,127.99,128.0,127.88,127.91,61900.0,97.7519,97.7595,97.6679,97.6908,61900.0
2012-07-20 15:35:00,127.92,128.0,127.92,128.0,52400.0,97.6984,97.7595,97.6984,97.7595,52400.0
2012-07-20 15:40:00,128.02,128.06,128.0,128.01,57600.0,97.7748,97.8053,97.7595,97.7671,57600.0
2012-07-20 15:45:00,128.02,128.07,127.99,128.02,87800.0,97.7748,97.813,97.7519,97.7748,87800.0
2012-07-20 15:50:00,128.01,128.05,127.96,127.98,182800.0,97.7671,97.7977,97.729,97.7442,182800.0
2012-07-20 15:55:00,127.98,127.99,127.87,127.99,220300.0,97.7442,97.7519,97.6602,97.7519,220300.0
2012-07-23 09:30:00,126.02,126.03,125.72,125.73,883700.0,96.2473,96.2549,96.0182,96.0258,883700.0
2012-07-23 09:35:00,125.72,125.9,125.66,125.74,182200.0,96.0182,96.1556,95.9723,96.0334,182200.0
2012-07-23 09:40:00,125.73,125.78,125.61,125.65,108600.0,96.0258,96.064,95.9341,95.9647,108600.0
2012-07-23 09:45:00,125.63,125.67,125.53,125.64,70500.0,95.9494,95.98,95.873,95.9571,70500.0
2012-07-23 09:50:00,125.63,125.7,125.53,125.68,83200.0,95.9494,96.0029,95.873,95.9876,83200.0
2012-07-23 09:55:00,125.68,125.79,125.66,125.75,75600.0,95.9876,96.0716,95.9723,96.0411,75600.0
2012-07-23 10:00:00,125.75,125.8,125.63,125.67,149300.0,96.0411,96.0793,95.9494,95.98,149300.0
2012-07-23 10:05:00,125.69,125.75,125.64,125.66,100600.0,95.9952,96.0411,95.9571,95.9723,100600.0
2012-07-23 10:10:00,125.65,125.75,125.64,125.7,62400.0,95.9647,96.0411,95.9571,96.0029,62400.0
2012-07-23 10:15:00,125.7,125.7,125.62,125.7,71400.0,96.0029,96.0029,95.9418,96.0029,71400.0
2012-07-23 10:20:00,125.69,125.82,125.65,125.81,87000.0,95.9952,96.0945,95.9647,96.0869,87000.0
2012-07-23 10:25:00,125.81,125.86,125.76,125.84,51700.0,96.0869,96.1251,96.0487,96.1098,51700.0
2012-07-23 10:30:00,125.85,125.9,125.81,125.86,67100.0,96.1174,96.1556,96.0869,96.1251,67100.0
2012-07-23 10:35:00,125.86,126.13,125.86,126.09,157700.0,96.1251,96.3313,96.1251,96.3007,157700.0
2012-07-23 10:40:00,126.09,126.3,126.09,126.28,114500.0,96.3007,96.4611,96.3007,96.4459,114500.0
2012-07-23 10:45:00,126.28,126.34,126.24,126.28,92100.0,96.4459,96.4917,96.4153,96.4459,92100.0
2012-07-23 10:50:00,126.29,126.42,126.29,126.33,100200.0,96.4535,96.5528,96.4535,96.484,100200.0
2012-07-23 10:55:00,126.33,126.42,126.31,126.4,70100.0,96.484,96.5528,96.4688,96.5375,70100.0
2012-07-23 11:00:00,126.41,126.66,126.4,126.65,73300.0,96.5451,96.7361,96.5375,96.7284,73300.0
2012-07-23 11:05:00,126.64,126.65,126.58,126.62,110700.0,96.7208,96.7284,96.675,96.7055,110700.0
2012-07-23 11:10:00,126.62,126.73,126.62,126.64,88400.0,96.7055,96.7895,96.7055,96.7208,88400.0
2012-07-23 11:15:00,126.65,126.67,126.48,126.5,63600.0,96.7284,96.7437,96.5986,96.6139,63600.0
2012-07-23 11:20:00,126.5,126.53,126.43,126.45,24100.0,96.6139,96.6368,96.5604,96.5757,24100.0
2012-07-23 11:25:00,126.46,126.61,126.43,126.6,35100.0,96.5833,96.6979,96.5604,96.6903,35100.0
2012-07-23 11:30:00,126.59,126.67,126.52,126.52,18400.0,96.6826,96.7437,96.6292,96.6292,18400.0
2012-07-23 11:35:00,126.54,126.54,126.33,126.36,22600.0,96.6444,96.6444,96.484,96.507,22600.0
2012-07-23 11:40:00,126.37,126.42,126.36,126.39,11100.0,96.5146,96.5528,96.507,96.5299,11100.0
2012-07-23 11:45:00,126.37,126.49,126.37,126.47,9900.0,96.5146,96.6062,96.5146,96.591,9900.0
2012-07-23 11:50:00,126.49,126.62,126.49,126.61,27500.0,96.6062,96.7055,96.6062,96.6979,27500.0
2012-07-23 11:55:00,126.63,126.63,126.51,126.54,13200.0,96.7132,96.7132,96.6215,96.6444,13200.0
2012-07-23 12:00:00,126.56,126.57,126.49,126.49,9300.0,96.6597,96.6673,96.6062,96.6062,9300.0
2012-07-23 12:05:00,126.48,126.52,126.42,126.44,13500.0,96.5986,96.6292,96.5528,96.5681,13500.0
2012-07-23 12:10:00,126.42,126.48,126.35,126.36,28300.0,96.5528,96.5986,96.4993,96.507,28300.0
2012-07-23 12:15:00,126.38,126.38,126.26,126.26,20600.0,96.5222,96.5222,96.4306,96.4306,20600.0
2012-07-23 12:20:00,126.25,126.39,126.24,126.39,21200.0,96.4229,96.5299,96.4153,96.5299,21200.0
2012-07-23 12:25:00,126.37,126.41,126.36,126.39,10400.0,96.5146,96.5451,96.507,96.5299,10400.0
2012-07-23 12:30:00,126.39,126.46,126.28,126.46,20300.0,96.5299,96.5833,96.4459,96.5833,20300.0
2012-07-23 12:35:00,126.48,126.53,126.48,126.48,9700.0,96.5986,96.6368,96.5986,96.5986,9700.0
2012-07-23 12:40:00,126.53,126.54,126.48,126.52,11600.0,96.6368,96.6444,96.5986,96.6292,11600.0
2012-07-23 12:45:00,126.54,126.68,126.54,126.67,37100.0,96.6444,96.7514,96.6444,96.7437,37100.0
2012-07-23 12:50:00,126.67,126.74,126.62,126.71,27300.0,96.7437,96.7972,96.7055,96.7743,27300.0
2012-07-23 12:55:00,126.71,126.75,126.64,126.66,52200.0,96.7743,96.8048,96.7208,96.7361,52200.0
2012-07-23 13:00:00,126.67,126.67,126.6,126.61,23400.0,96.7437,96.7437,96.6903,96.6979,23400.0
2012-07-23 13:05:00,126.64,126.65,126.58,126.59,28100.0,96.7208,96.7284,96.675,96.6826,28100.0
2012-07-23 13:10:00,126.6,126.61,126.54,126.6,14400.0,96.6903,96.6979,96.6444,96.6903,14400.0
2012-07-23 13:15:00,126.59,126.68,126.56,126.64,41200.0,96.6826,96.7514,96.6597,96.7208,41200.0
2012-07-23 13:20:00,126.63,126.66,126.61,126.66,11900.0,96.7132,96.7361,96.6979,96.7361,11900.0
2012-07-23 13:25:00,126.65,126.71,126.65,126.67,15600.0,96.7284,96.7743,96.7284,96.7437,15600.0
2012-07-23 13:30:00,126.65,126.76,126.65,126.72,21900.0,96.7284,96.8125,96.7284,96.7819,21900.0
2012-07-23 13:35:00,126.73,126.75,126.63,126.68,25400.0,96.7895,96.8048,96.7132,96.7514,25400.0
2012-07-23 13:40:00,126.69,126.74,126.66,126.72,4400.0,96.759,96.7972,96.7361,96.7819,4400.0
2012-07-23 13:45:00,126.7,126.75,126.7,126.72,6300.0,96.7666,96.8048,96.7666,96.7819,6300.0
2012-07-23 13:50:00,126.71,126.73,126.62,126.62,15100.0,96.7743,96.7895,96.7055,96.7055,15100.0
2012-07-23 13:55:00,126.66,126.69,126.63,126.66,7700.0,96.7361,96.759,96.7132,96.7361,7700.0
2012-07-23 14:00:00,126.7,126.73,126.63,126.69,17800.0,96.7666,96.7895,96.7132,96.759,17800.0
2012-07-23 14:05:00,126.69,126.79,126.69,126.72,51100.0,96.759,96.8354,96.759,96.7819,51100.0
2012-07-23 14:10:00,126.77,126.84,126.77,126.82,24300.0,96.8201,96.8736,96.8201,96.8583,24300.0
2012-07-23 14:15:00,126.81,126.84,126.74,126.74,24100.0,96.8506,96.8736,96.7972,96.7972,24100.0
2012-07-23 14:20:00,126.74,126.78,126.68,126.69,33900.0,96.7972,96.8277,96.7514,96.759,33900.0
2012-07-23 14:25:00,126.69,126.73,126.65,126.7,29600.0,96.759,96.7895,96.7284,96.7666,29600.0
2012-07-23 14:30:00,126.68,126.79,126.67,126.72,26700.0,96.7514,96.8354,96.7437,96.7819,26700.0
2012-07-23 14:35:00,126.71,126.75,126.7,126.75,8100.0,96.7743,96.8048,96.7666,96.8048,8100.0
2012-07-23 14:40:00,126.75,126.78,126.71,126.71,8800.0,96.8048,96.8277,96.7743,96.7743,8800.0
2012-07-23 14:45:00,126.72,126.78,126.72,126.78,9800.0,96.7819,96.8277,96.7819,96.8277,9800.0
2012-07-23 14:50:00,126.77,126.77,126.65,126.65,19200.0,96.8201,96.8201,96.7284,96.7284,19200.0
2012-07-23 14:55:00,126.66,126.69,126.65,126.68,14000.0,96.7361,96.759,96.7284,96.7514,14000.0
2012-07-23 15:00:00,126.66,126.66,126.54,126.57,29500.0,96.7361,96.7361,96.6444,96.6673,29500.0
2012-07-23 15:05:00,126.57,126.7,126.56,126.66,36500.0,96.6673,96.7666,96.6597,96.7361,36500.0
2012-07-23 15:10:00,126.66,126.67,126.58,126.61,36300.0,96.7361,96.7437,96.675,96.6979,36300.0
2012-07-23 15:15:00,126.61,126.76,126.6,126.71,40200.0,96.6979,96.8125,96.6903,96.7743,40200.0
2012-07-23 15:20:00,126.71,126.87,126.7,126.86,32100.0,96.7743,96.8965,96.7666,96.8888,32100.0
2012-07-23 15:25:00,126.85,127.14,126.85,127.13,84100.0,96.8812,97.1027,96.8812,97.095,84100.0
2012-07-23 15:30:00,127.15,127.18,127.03,127.07,59500.0,97.1103,97.1332,97.0187,97.0492,59500.0
2012-07-23 15:35:00,127.06,127.07,126.99,127.02,45700.0,97.0416,97.0492,96.9881,97.011,45700.0
2012-07-23 15:40:00,127.0,127.07,126.96,127.07,35600.0,96.9958,97.0492,96.9652,97.0492,35600.0
2012-07-23 15:45:00,127.07,127.15,127.07,127.13,50700.0,97.0492,97.1103,97.0492,97.095,50700.0
2012-07-23 15:50:00,127.13,127.18,127.0,127.07,112700.0,97.095,97.1332,96.9958,97.0492,112700.0
2012-07-23 15:55:00,127.08,127.12,126.91,126.91,160800.0,97.0569,97.0874,96.927,96.927,160800.0
2012-07-24 09:30:00,126.93,127.01,126.83,126.87,72700.0,96.9423,97.0034,96.8659,96.8965,72700.0
2012-07-24 09:35:00,126.85,126.85,126.58,126.58,45700.0,96.8812,96.8812,96.675,96.675,45700.0
2012-07-24 09:40:00,126.56,126.67,126.56,126.62,37700.0,96.6597,96.7437,96.6597,96.7055,37700.0
2012-07-24 09:45:00,126.62,126.65,126.5,126.51,35900.0,96.7055,96.7284,96.6139,96.6215,35900.0
2012-07-24 09:50:00,126.49,126.54,126.31,126.39,69800.0,96.6062,96.6444,96.4688,96.5299,69800.0
2012-07-24 09:55:00,126.37,126.5,126.3,126.3,30700.0,96.5146,96.6139,96.4611,96.4611,30700.0
2012-07-24 10:00:00,126.35,126.4,126.24,126.28,31100.0,96.4993,96.5375,96.4153,96.4459,31100.0
2012-07-24 10:05:00,126.27,126.37,126.22,126.35,58900.0,96.4382,96.5146,96.4,96.4993,58900.0
2012-07-24 10:10:00,126.4,126.41,126.25,126.29,31800.0,96.5375,96.5451,96.4229,96.4535,31800.0
2012-07-24 10:15:00,126.28,126.29,126.05,126.05,52400.0,96.4459,96.4535,96.2702,96.2702,52400.0
2012-07-24 10:20:00,126.05,126.08,125.98,126.03,48700.0,96.2702,96.2931,96.2167,96.2549,48700.0
2012-07-24 10:25:00,126.02,126.06,125.92,126.05,30600.0,96.2473,96.2778,96.1709,96.2702,30600.0
2012-07-24 10:30:00,126.04,126.14,126.0,126.12,47000.0,96.2626,96.3389,96.232,96.3237,47000.0
2012-07-24 10:35:00,126.1,126.2,126.1,126.15,31200.0,96.3084,96.3848,96.3084,96.3466,31200.0
2012-07-24 10:40:00,126.16,126.21,126.09,126.13,46800.0,96.3542,96.3924,96.3007,96.3313,46800.0
2012-07-24 10:45:00,126.14,126.14,125.92,125.99,38900.0,96.3389,96.3389,96.1709,96.2244,38900.0
2012-07-24 10:50:00,125.97,126.17,125.95,126.16,49100.0,96.2091,96.3618,96.1938,96.3542,49100.0
2012-07-24 10:55:00,126.15,126.15,126.07,126.13,22200.0,96.3466,96.3466,96.2855,96.3313,22200.0
2012-07-24 11:00:00,126.13,126.2,126.02,126.2,14900.0,96.3313,96.3848,96.2473,96.3848,14900.0
2012-07-24 11:05:00,126.21,126.21,126.05,126.07,22400.0,96.3924,96.3924,96.2702,96.2855,22400.0
2012-07-24 11:10:00,126.07,126.09,126.01,126.06,51400.0,96.2855,96.3007,96.2396,96.2778,51400.0
2012-07-24 11:15:00,126.07,126.15,126.04,126.14,30300.0,96.2855,96.3466,96.2626,96.3389,30300.0
2012-07-24 11:20:00,126.15,126.29,126.14,126.26,63500.0,96.3466,96.4535,96.3389,96.4306,63500.0
2012-07-24 11:25:00,126.28,126.3,126.21,126.23,26000.0,96.4459,96.4611,96.3924,96.4077,26000.0
2012-07-24 11:30:00,126.21,126.24,126.03,126.04,9000.0,96.3924,96.4153,96.2549,96.2626,9000.0
2012-07-24 11:35:00,126.05,126.08,125.8,125.85,126000.0,96.2702,96.2931,96.0793,96.1174,126000.0
2012-07-24 11:40:00,125.85,125.86,125.69,125.71,117400.0,96.1174,96.1251,95.9952,96.0105,117400.0
2012-07-24 11:45:00,125.72,125.8,125.7,125.78,88000.0,96.0182,96.0793,96.0029,96.064,88000.0
2012-07-24 11:50:00,125.77,125.79,125.72,125.76,30800.0,96.0563,96.0716,96.0182,96.0487,30800.0
2012-07-24 11:55:00,125.76,125.8,125.61,125.66,71000.0,96.0487,96.0793,95.9341,95.9723,71000.0
2012-07-24 12:00:00,125.64,125.64,125.34,125.35,188100.0,95.9571,95.9571,95.7279,95.7356,188100.0
2012-07-24 12:05:00,125.34,125.48,125.34,125.46,115800.0,95.7279,95.8349,95.7279,95.8196,115800.0
2012-07-24 12:10:00,125.44,125.52,125.44,125.48,60400.0,95.8043,95.8654,95.8043,95.8349,60400.0
2012-07-24 12:15:00,125.5,125.51,125.43,125.45,29600.0,95.8501,95.8578,95.7967,95.8119,29600.0
2012-07-24 12:20:00,125.43,125.43,125.16,125.25,126400.0,95.7967,95.7967,95.5905,95.6592,126400.0
2012-07-24 12:25:00,125.25,125.36,125.2,125.35,43600.0,95.6592,95.7432,95.621,95.7356,43600.0
2012-07-24 12:30:00,125.35,125.41,125.31,125.4,29800.0,95.7356,95.7814,95.705,95.7738,29800.0
2012-07-24 12:35:00,125.41,125.54,125.36,125.49,77100.0,95.7814,95.8807,95.7432,95.8425,77100.0
2012-07-24 12:40:00,125.5,125.54,125.45,125.54,49900.0,95.8501,95.8807,95.8119,95.8807,49900.0
2012-07-24 12:45:00,125.54,125.55,125.43,125.44,37800.0,95.8807,95.8883,95.7967,95.8043,37800.0
2012-07-24 12:50:00,125.43,125.45,125.37,125.42,15700.0,95.7967,95.8119,95.7508,95.789,15700.0
2012-07-24 12:55:00,125.4,125.56,125.4,125.54,33600.0,95.7738,95.896,95.7738,95.8807,33600.0
2012-07-24 13:00:00,125.54,125.54,125.44,125.46,19200.0,95.8807,95.8807,95.8043,95.8196,19200.0
2012-07-24 13:05:00,125.44,125.46,125.4,125.4,6700.0,95.8043,95.8196,95.7738,95.7738,6700.0
2012-07-24 13:10:00,125.39,125.55,125.36,125.54,30300.0,95.7661,95.8883,95.7432,95.8807,30300.0
2012-07-24 13:15:00,125.52,125.53,125.42,125.42,34400.0,95.8654,95.873,95.789,95.789,34400.0
2012-07-24 13:20:00,125.41,125.42,125.4,125.41,6900.0,95.7814,95.789,95.7738,95.7814,6900.0
2012-07-24 13:25:00,125.41,125.41,125.3,125.35,17000.0,95.7814,95.7814,95.6974,95.7356,17000.0
2012-07-24 13:30:00,125.34,125.36,125.27,125.32,68400.0,95.7279,95.7432,95.6745,95.7127,68400.0
2012-07-24 13:35:00,125.34,125.35,125.27,125.29,11500.0,95.7279,95.7356,95.6745,95.6897,11500.0
2012-07-24 13:40:00,125.29,125.3,125.21,125.23,24800.0,95.6897,95.6974,95.6286,95.6439,24800.0
2012-07-24 13:45:00,125.23,125.35,125.23,125.23,32600.0,95.6439,95.7356,95.6439,95.6439,32600.0
2012-07-24 13:50:00,125.21,125.45,125.21,125.42,39000.0,95.6286,95.8119,95.6286,95.789,39000.0
2012-07-24 13:55:00,125.42,125.48,125.37,125.4,22400.0,95.789,95.8349,95.7508,95.7738,22400.0
2012-07-24 14:00:00,125.4,125.4,125.26,125.3,23900.0,95.7738,95.7738,95.6668,95.6974,23900.0
2012-07-24 14:05:00,125.3,125.35,125.21,125.25,41300.0,95.6974,95.7356,95.6286,95.6592,41300.0
2012-07-24 14:10:00,125.23,125.26,125.2,125.23,15600.0,95.6439,95.6668,95.621,95.6439,15600.0
2012-07-24 14:15:00,125.25,125.36,125.24,125.29,46200.0,95.6592,95.7432,95.6516,95.6897,46200.0
2012-07-24 14:20:00,125.3,125.31,125.24,125.24,7500.0,95.6974,95.705,95.6516,95.6516,7500.0
2012-07-24 14:25:00,125.23,125.25,125.02,125.02,221500.0,95.6439,95.6592,95.4835,95.4835,221500.0
2012-07-24 14:30:00,125.02,125.12,124.94,125.12,82000.0,95.4835,95.5599,95.4224,95.5599,82000.0
2012-07-24 14:35:00,125.13,125.29,125.1,125.26,59400.0,95.5675,95.6897,95.5446,95.6668,59400.0
2012-07-24 14:40:00,125.26,125.32,125.25,125.28,44200.0,95.6668,95.7127,95.6592,95.6821,44200.0
2012-07-24 14:45:00,125.28,125.3,125.24,125.25,19700.0,95.6821,95.6974,95.6516,95.6592,19700.0
2012-07-24 14:50:00,125.24,125.24,125.16,125.16,62300.0,95.6516,95.6516,95.5905,95.5905,62300.0
2012-07-24 14:55:00,125.15,125.25,125.1,125.25,31000.0,95.5828,95.6592,95.5446,95.6592,31000.0
2012-07-24 15:00:00,125.25,125.25,125.18,125.22,28500.0,95.6592,95.6592,95.6057,95.6363,28500.0
2012-07-24 15:05:00,125.22,125.28,125.06,125.07,32900.0,95.6363,95.6821,95.5141,95.5217,32900.0
2012-07-24 15:10:00,125.08,125.15,125.05,125.13,22300.0,95.5294,95.5828,95.5065,95.5675,22300.0
2012-07-24 15:15:00,125.12,125.14,125.05,125.08,79400.0,95.5599,95.5752,95.5065,95.5294,79400.0
2012-07-24 15:20:00,125.08,125.43,125.05,125.42,43700.0,95.5294,95.7967,95.5065,95.789,43700.0
2012-07-24 15:25:00,125.42,125.65,125.37,125.65,156000.0,95.789,95.9647,95.7508,95.9647,156000.0
2012-07-24 15:30:00,125.64,125.67,125.52,125.61,190200.0,95.9571,95.98,95.8654,95.9341,190200.0
2012-07-24 15:35:00,125.6,125.73,125.5,125.73,50800.0,95.9265,96.0258,95.8501,96.0258,50800.0
2012-07-24 15:40:00,125.75,125.8,125.63,125.63,156200.0,96.0411,96.0793,95.9494,95.9494,156200.0
2012-07-24 15:45:00,125.64,125.66,125.42,125.56,272300.0,95.9571,95.9723,95.789,95.896,272300.0
2012-07-24 15:50:00,125.55,126.0,125.47,125.96,317700.0,95.8883,96.232,95.8272,96.2015,317700.0
2012-07-24 15:55:00,125.96,126.1,125.85,125.9,349100.0,96.2015,96.3084,96.1174,96.1556,349100.0
2012-07-25 09:30:00,126.6,126.88,126.6,126.84,310700.0,96.6903,96.9041,96.6903,96.8736,310700.0
2012-07-25 09:35:00,126.84,126.99,126.68,126.99,46400.0,96.8736,96.9881,96.7514,96.9881,46400.0
2012-07-25 09:40:00,126.97,126.98,126.73,126.73,31600.0,96.9728,96.9805,96.7895,96.7895,31600.0
2012-07-25 09:45:00,126.74,126.75,126.41,126.47,121200.0,96.7972,96.8048,96.5451,96.591,121200.0
2012-07-25 09:50:00,126.46,126.46,126.37,126.44,57600.0,96.5833,96.5833,96.5146,96.5681,57600.0
2012-07-25 09:55:00,126.42,126.66,126.41,126.66,59000.0,96.5528,96.7361,96.5451,96.7361,59000.0
2012-07-25 10:00:00,126.63,126.66,126.29,126.34,86700.0,96.7132,96.7361,96.4535,96.4917,86700.0
2012-07-25 10:05:00,126.31,126.45,126.27,126.35,99400.0,96.4688,96.5757,96.4382,96.4993,99400.0
2012-07-25 10:10:00,126.33,126.56,126.27,126.51,51200.0,96.484,96.6597,96.4382,96.6215,51200.0
2012-07-25 10:15:00,126.55,126.66,126.5,126.51,111000.0,96.6521,96.7361,96.6139,96.6215,111000.0
2012-07-25 10:20:00,126.51,126.61,126.39,126.47,79200.0,96.6215,96.6979,96.5299,96.591,79200.0
2012-07-25 10:25:00,126.48,126.59,126.41,126.56,68500.0,96.5986,96.6826,96.5451,96.6597,68500.0
2012-07-25 10:30:00,126.56,126.56,126.3,126.35,90300.0,96.6597,96.6597,96.4611,96.4993,90300.0
2012-07-25 10:35:00,126.37,126.48,126.37,126.43,16100.0,96.5146,96.5986,96.5146,96.5604,16100.0
2012-07-25 10:40:00,126.43,126.57,126.42,126.51,97600.0,96.5604,96.6673,96.5528,96.6215,97600.0
2012-07-25 10:45:00,126.49,126.5,126.33,126.34,48600.0,96.6062,96.6139,96.484,96.4917,48600.0
2012-07-25 10:50:00,126.36,126.37,126.07,126.07,69200.0,96.507,96.5146,96.2855,96.2855,69200.0
2012-07-25 10:55:00,126.11,126.19,126.0,126.06,62500.0,96.316,96.3771,96.232,96.2778,62500.0
2012-07-25 11:00:00,126.06,126.18,126.06,126.18,72200.0,96.2778,96.3695,96.2778,96.3695,72200.0
2012-07-25 11:05:00,126.18,126.21,126.09,126.16,66700.0,96.3695,96.3924,96.3007,96.3542,66700.0
2012-07-25 11:10:00,126.19,126.29,126.17,126.26,41100.0,96.3771,96.4535,96.3618,96.4306,41100.0
2012-07-25 11:15:00,126.26,126.32,126.23,126.29,45100.0,96.4306,96.4764,96.4077,96.4535,45100.0
2012-07-25 11:20:00,126.29,126.41,126.27,126.27,94300.0,96.4535,96.5451,96.4382,96.4382,94300.0
2012-07-25 11:25:00,126.27,126.39,126.26,126.31,20300.0,96.4382,96.5299,96.4306,96.4688,20300.0
2012-07-25 11:30:00,126.31,126.37,126.3,126.34,12900.0,96.4688,96.5146,96.4611,96.4917,12900.0
2012-07-25 11:35:00,126.32,126.51,126.3,126.48,31800.0,96.4764,96.6215,96.4611,96.5986,31800.0
2012-07-25 11:40:00,126.48,126.49,126.32,126.36,52500.0,96.5986,96.6062,96.4764,96.507,52500.0
2012-07-25 11:45:00,126.34,126.37,126.23,126.24,17800.0,96.4917,96.5146,96.4077,96.4153,17800.0
2012-07-25 11:50:00,126.26,126.37,126.25,126.37,14600.0,96.4306,96.5146,96.4229,96.5146,14600.0
2012-07-25 11:55:00,126.37,126.37,126.26,126.27,29300.0,96.5146,96.5146,96.4306,96.4382,29300.0
2012-07-25 12:00:00,126.27,126.4,126.27,126.4,17400.0,96.4382,96.5375,96.4382,96.5375,17400.0
2012-07-25 12:05:00,126.38,126.39,126.32,126.32,17700.0,96.5222,96.5299,96.4764,96.4764,17700.0
2012-07-25 12:10:00,126.31,126.32,126.19,126.21,18500.0,96.4688,96.4764,96.3771,96.3924,18500.0
2012-07-25 12:15:00,126.21,126.22,126.12,126.12,14000.0,96.3924,96.4,96.3237,96.3237,14000.0
2012-07-25 12:20:00,126.14,126.21,126.14,126.2,6900.0,96.3389,96.3924,96.3389,96.3848,6900.0
2012-07-25 12:25:00,126.21,126.23,126.18,126.19,5400.0,96.3924,96.4077,96.3695,96.3771,5400.0
2012-07-25 12:30:00,126.22,126.29,126.22,126.25,20200.0,96.4,96.4535,96.4,96.4229,20200.0
2012-07-25 12:35:00,126.25,126.33,126.24,126.33,5800.0,96.4229,96.484,96.4153,96.484,5800.0
2012-07-25 12:40:00,126.35,126.35,126.3,126.35,8200.0,96.4993,96.4993,96.4611,96.4993,8200.0
2012-07-25 12:45:00,126.36,126.49,126.36,126.42,71300.0,96.507,96.6062,96.507,96.5528,71300.0
2012-07-25 12:50:00,126.4,126.43,126.4,126.41,3500.0,96.5375,96.5604,96.5375,96.5451,3500.0
2012-07-25 12:55:00,126.4,126.41,126.37,126.37,6200.0,96.5375,96.5451,96.5146,96.5146,6200.0
2012-07-25 13:00:00,126.39,126.52,126.39,126.46,26800.0,96.5299,96.6292,96.5299,96.5833,26800.0
2012-07-25 13:05:00,126.47,126.55,126.47,126.53,9500.0,96.591,96.6521,96.591,96.6368,9500.0
2012-07-25 13:10:00,126.55,126.61,126.55,126.61,35500.0,96.6521,96.6979,96.6521,96.6979,35500.0
2012-07-25 13:15:00,126.62,126.62,126.57,126.6,14400.0,96.7055,96.7055,96.6673,96.6903,14400.0
2012-07-25 13:20:00,126.61,126.73,126.61,126.71,65500.0,96.6979,96.7895,96.6979,96.7743,65500.0
2012-07-25 13:25:00,126.7,126.79,126.68,126.75,31100.0,96.7666,96.8354,96.7514,96.8048,31100.0
2012-07-25 13:30:00,126.74,126.79,126.69,126.79,19300.0,96.7972,96.8354,96.759,96.8354,19300.0
2012-07-25 13:35:00,126.8,127.03,126.8,126.99,89400.0,96.843,97.0187,96.843,96.9881,89400.0
2012-07-25 13:40:00,127.0,127.01,126.92,126.96,50300.0,96.9958,97.0034,96.9347,96.9652,50300.0
2012-07-25 13:45:00,126.96,127.02,126.89,126.89,31200.0,96.9652,97.011,96.9117,96.9117,31200.0
2012-07-25 13:50:00,126.87,126.94,126.87,126.88,26200.0,96.8965,96.9499,96.8965,96.9041,26200.0
2012-07-25 13:55:00,126.87,126.98,126.87,126.98,13900.0,96.8965,96.9805,96.8965,96.9805,13900.0
2012-07-25 14:00:00,126.98,126.98,126.86,126.86,23200.0,96.9805,96.9805,96.8888,96.8888,23200.0
2012-07-25 14:05:00,126.82,126.88,126.81,126.85,12600.0,96.8583,96.9041,96.8506,96.8812,12600.0
2012-07-25 14:10:00,126.84,126.89,126.81,126.89,13400.0,96.8736,96.9117,96.8506,96.9117,13400.0
2012-07-25 14:15:00,126.9,126.9,126.8,126.83,10900.0,96.9194,96.9194,96.843,96.8659,10900.0
2012-07-25 14:20:00,126.86,126.96,126.85,126.96,26300.0,96.8888,96.9652,96.8812,96.9652,26300.0
2012-07-25 14:25:00,126.96,126.97,126.9,126.92,10500.0,96.9652,96.9728,96.9194,96.9347,10500.0
2012-07-25 14:30:00,126.92,126.94,126.87,126.93,16500.0,96.9347,96.9499,96.8965,96.9423,16500.0
2012-07-25 14:35:00,126.93,127.01,126.93,126.94,47500.0,96.9423,97.0034,96.9423,96.9499,47500.0
2012-07-25 14:40:00,126.94,127.02,126.9,126.94,94500.0,96.9499,97.011,96.9194,96.9499,94500.0
2012-07-25 14:45:00,126.95,127.01,126.91,126.98,30700.0,96.9576,97.0034,96.927,96.9805,30700.0
2012-07-25 14:50:00,126.98,127.04,126.98,127.01,16500.0,96.9805,97.0263,96.9805,97.0034,16500.0
2012-07-25 14:55:00,126.98,127.01,126.92,126.92,32600.0,96.9805,97.0034,96.9347,96.9347,32600.0
2012-07-25 15:00:00,126.92,126.92,126.84,126.87,30900.0,96.9347,96.9347,96.8736,96.8965,30900.0
2012-07-25 15:05:00,126.87,126.94,126.84,126.89,38200.0,96.8965,96.9499,96.8736,96.9117,38200.0
2012-07-25 15:10:00,126.89,126.89,126.67,126.67,65700.0,96.9117,96.9117,96.7437,96.7437,65700.0
2012-07-25 15:15:00,126.67,126.72,126.61,126.61,45100.0,96.7437,96.7819,96.6979,96.6979,45100.0
2012-07-25 15:20:00,126.62,126.62,126.44,126.5,39700.0,96.7055,96.7055,96.5681,96.6139,39700.0
2012-07-25 15:25:00,126.51,126.54,126.42,126.54,45000.0,96.6215,96.6444,96.5528,96.6444,45000.0
2012-07-25 15:30:00,126.51,126.52,126.33,126.37,51700.0,96.6215,96.6292,96.484,96.5146,51700.0
2012-07-25 15:35:00,126.39,126.45,126.39,126.45,23200.0,96.5299,96.5757,96.5299,96.5757,23200.0
2012-07-25 15:40:00,126.46,126.49,126.28,126.39,73100.0,96.5833,96.6062,96.4459,96.5299,73100.0
2012-07-25 15:45:00,126.41,126.49,126.27,126.41,70800.0,96.5451,96.6062,96.4382,96.5451,70800.0
2012-07-25 15:50:00,126.41,126.44,126.35,126.42,97000.0,96.5451,96.5681,96.4993,96.5528,97000.0
2012-07-25 15:55:00,126.42,126.52,126.36,126.52,182700.0,96.5528,96.6292,96.507,96.6292,182700.0
2012-07-26 09:30:00,128.16,128.87,128.16,128.87,530600.0,97.8817,98.424,97.8817,98.424,530600.0
2012-07-26 09:35:00,128.87,128.91,128.66,128.73,270200.0,98.424,98.4545,98.2636,98.317,270200.0
2012-07-26 09:40:00,128.73,128.74,128.61,128.61,145600.0,98.317,98.3247,98.2254,98.2254,145600.0
2012-07-26 09:45:00,128.63,128.63,128.5,128.53,253700.0,98.2407,98.2407,98.1414,98.1643,253700.0
2012-07-26 09:50:00,128.52,128.8,128.52,128.79,148700.0,98.1566,98.3705,98.1566,98.3629,148700.0
2012-07-26 09:55:00,128.79,128.85,128.63,128.69,219700.0,98.3629,98.4087,98.2407,98.2865,219700.0
2012-07-26 10:00:00,128.65,128.83,128.58,128.75,139000.0,98.2559,98.3934,98.2025,98.3323,139000.0
2012-07-26 10:05:00,128.75,129.02,128.74,128.99,156700.0,98.3323,98.5385,98.3247,98.5156,156700.0
2012-07-26 10:10:00,128.97,129.03,128.8,128.82,158400.0,98.5003,98.5462,98.3705,98.3858,158400.0
2012-07-26 10:15:00,128.83,128.94,128.7,128.73,103400.0,98.3934,98.4774,98.2941,98.317,103400.0
2012-07-26 10:20:00,128.74,128.78,128.65,128.71,84400.0,98.3247,98.3552,98.2559,98.3018,84400.0
2012-07-26 10:25:00,128.71,128.8,128.59,128.61,117700.0,98.3018,98.3705,98.2101,98.2254,117700.0
2012-07-26 10:30:00,128.61,128.75,128.47,128.48,94400.0,98.2254,98.3323,98.1185,98.1261,94400.0
2012-07-26 10:35:00,128.48,128.49,128.31,128.39,215500.0,98.1261,98.1337,97.9963,98.0574,215500.0
2012-07-26 10:40:00,128.39,128.48,128.18,128.22,263900.0,98.0574,98.1261,97.897,97.9275,263900.0
2012-07-26 10:45:00,128.21,128.29,128.18,128.28,81500.0,97.9199,97.981,97.897,97.9733,81500.0
2012-07-26 10:50:00,128.28,128.31,128.19,128.25,98900.0,97.9733,97.9963,97.9046,97.9504,98900.0
2012-07-26 10:55:00,128.23,128.33,128.14,128.32,164600.0,97.9352,98.0115,97.8664,98.0039,164600.0
2012-07-26 11:00:00,128.33,128.33,128.22,128.27,53500.0,98.0115,98.0115,97.9275,97.9657,53500.0
2012-07-26 11:05:00,128.23,128.23,128.03,128.13,125000.0,97.9352,97.9352,97.7824,97.8588,125000.0
2012-07-26 11:10:00,128.13,128.26,128.11,128.19,58800.0,97.8588,97.9581,97.8435,97.9046,58800.0
2012-07-26 11:15:00,128.16,128.25,128.13,128.19,22300.0,97.8817,97.9504,97.8588,97.9046,22300.0
2012-07-26 11:20:00,128.2,128.2,128.04,128.11,45500.0,97.9123,97.9123,97.7901,97.8435,45500.0
2012-07-26 11:25:00,128.1,128.17,127.99,128.17,57500.0,97.8359,97.8893,97.7519,97.8893,57500.0
2012-07-26 11:30:00,128.19,128.27,128.16,128.26,77900.0,97.9046,97.9657,97.8817,97.9581,77900.0
2012-07-26 11:35:00,128.27,128.27,128.16,128.2,22000.0,97.9657,97.9657,97.8817,97.9123,22000.0
2012-07-26 11:40:00,128.19,128.22,128.03,128.05,52500.0,97.9046,97.9275,97.7824,97.7977,52500.0
2012-07-26 11:45:00,128.05,128.07,127.94,128.07,34500.0,97.7977,97.813,97.7137,97.813,34500.0
2012-07-26 11:50:00,128.07,128.07,128.0,128.06,10500.0,97.813,97.813,97.7595,97.8053,10500.0
2012-07-26 11:55:00,128.06,128.13,128.05,128.09,21300.0,97.8053,97.8588,97.7977,97.8282,21300.0
2012-07-26 12:00:00,128.09,128.13,127.98,127.99,48200.0,97.8282,97.8588,97.7442,97.7519,48200.0
2012-07-26 12:05:00,127.99,128.05,127.93,128.04,15300.0,97.7519,97.7977,97.706,97.7901,15300.0
2012-07-26 12:10:00,128.05,128.16,128.01,128.13,37400.0,97.7977,97.8817,97.7671,97.8588,37400.0
2012-07-26 12:15:00,128.13,128.2,128.12,128.14,15800.0,97.8588,97.9123,97.8512,97.8664,15800.0
2012-07-26 12:20:00,128.16,128.23,128.14,128.2,20000.0,97.8817,97.9352,97.8664,97.9123,20000.0
2012-07-26 12:25:00,128.19,128.26,128.17,128.2,27900.0,97.9046,97.9581,97.8893,97.9123,27900.0
2012-07-26 12:30:00,128.18,128.2,128.13,128.2,9000.0,97.897,97.9123,97.8588,97.9123,9000.0
2012-07-26 12:35:00,128.17,128.25,128.14,128.25,43400.0,97.8893,97.9504,97.8664,97.9504,43400.0
2012-07-26 12:40:00,128.25,128.26,128.18,128.18,32700.0,97.9504,97.9581,97.897,97.897,32700.0
2012-07-26 12:45:00,128.18,128.19,128.15,128.18,40500.0,97.897,97.9046,97.8741,97.897,40500.0
2012-07-26 12:50:00,128.18,128.2,128.11,128.2,20200.0,97.897,97.9123,97.8435,97.9123,20200.0
2012-07-26 12:55:00,128.19,128.37,128.19,128.34,33800.0,97.9046,98.0421,97.9046,98.0192,33800.0
2012-07-26 13:00:00,128.33,128.45,128.32,128.44,56200.0,98.0115,98.1032,98.0039,98.0955,56200.0
2012-07-26 13:05:00,128.43,128.44,128.37,128.38,22900.0,98.0879,98.0955,98.0421,98.0497,22900.0
2012-07-26 13:10:00,128.39,128.39,128.34,128.37,28900.0,98.0574,98.0574,98.0192,98.0421,28900.0
2012-07-26 13:15:00,128.37,128.4,128.31,128.34,32000.0,98.0421,98.065,97.9963,98.0192,32000.0
2012-07-26 13:20:00,128.34,128.35,128.29,128.35,81900.0,98.0192,98.0268,97.981,98.0268,81900.0
2012-07-26 13:25:00,128.37,128.53,128.35,128.47,45500.0,98.0421,98.1643,98.0268,98.1185,45500.0
2012-07-26 13:30:00,128.48,128.58,128.46,128.5,62100.0,98.1261,98.2025,98.1108,98.1414,62100.0
2012-07-26 13:35:00,128.49,128.56,128.47,128.54,15300.0,98.1337,98.1872,98.1185,98.1719,15300.0
2012-07-26 13:40:00,128.53,128.53,128.47,128.51,21600.0,98.1643,98.1643,98.1185,98.149,21600.0
2012-07-26 13:45:00,128.51,128.51,128.47,128.51,20100.0,98.149,98.149,98.1185,98.149,20100.0
2012-07-26 13:50:00,128.47,128.47,128.37,128.44,58600.0,98.1185,98.1185,98.0421,98.0955,58600.0
2012-07-26 13:55:00,128.45,128.45,128.4,128.4,36300.0,98.1032,98.1032,98.065,98.065,36300.0
2012-07-26 14:00:00,128.41,128.49,128.4,128.49,22600.0,98.0726,98.1337,98.065,98.1337,22600.0
2012-07-26 14:05:00,128.5,128.55,128.48,128.52,51900.0,98.1414,98.1796,98.1261,98.1566,51900.0
2012-07-26 14:10:00,128.52,128.55,128.44,128.47,47400.0,98.1566,98.1796,98.0955,98.1185,47400.0
2012-07-26 14:15:00,128.46,128.5,128.41,128.42,17100.0,98.1108,98.1414,98.0726,98.0803,17100.0
2012-07-26 14:20:00,128.39,128.46,128.37,128.46,18600.0,98.0574,98.1108,98.0421,98.1108,18600.0
2012-07-26 14:25:00,128.45,128.52,128.44,128.49,44400.0,98.1032,98.1566,98.0955,98.1337,44400.0
2012-07-26 14:30:00,128.49,128.5,128.38,128.41,45400.0,98.1337,98.1414,98.0497,98.0726,45400.0
2012-07-26 14:35:00,128.42,128.52,128.42,128.51,26500.0,98.0803,98.1566,98.0803,98.149,26500.0
2012-07-26 14:40:00,128.49,128.53,128.44,128.44,61400.0,98.1337,98.1643,98.0955,98.0955,61400.0
2012-07-26 14:45:00,128.45,128.53,128.44,128.52,15800.0,98.1032,98.1643,98.0955,98.1566,15800.0
2012-07-26 14:50:00,128.53,128.65,128.5,128.62,104400.0,98.1643,98.2559,98.1414,98.233,104400.0
2012-07-26 14:55:00,128.62,128.66,128.55,128.55,50000.0,98.233,98.2636,98.1796,98.1796,50000.0
2012-07-26 15:00:00,128.56,128.58,128.54,128.58,26000.0,98.1872,98.2025,98.1719,98.2025,26000.0
2012-07-26 15:05:00,128.57,128.58,128.49,128.57,112800.0,98.1948,98.2025,98.1337,98.1948,112800.0
2012-07-26 15:10:00,128.56,128.68,128.56,128.63,44800.0,98.1872,98.2788,98.1872,98.2407,44800.0
2012-07-26 15:15:00,128.64,128.65,128.58,128.6,73900.0,98.2483,98.2559,98.2025,98.2177,73900.0
2012-07-26 15:20:00,128.59,128.61,128.48,128.51,112500.0,98.2101,98.2254,98.1261,98.149,112500.0
2012-07-26 15:25:00,128.51,128.66,128.49,128.62,103100.0,98.149,98.2636,98.1337,98.233,103100.0
2012-07-26 15:30:00,128.62,128.65,128.56,128.64,87000.0,98.233,98.2559,98.1872,98.2483,87000.0
2012-07-26 15:35:00,128.64,128.71,128.61,128.7,244700.0,98.2483,98.3018,98.2254,98.2941,244700.0
2012-07-26 15:40:00,128.69,128.81,128.67,128.75,279400.0,98.2865,98.3781,98.2712,98.3323,279400.0
2012-07-26 15:45:00,128.74,128.85,128.64,128.68,383100.0,98.3247,98.4087,98.2483,98.2788,383100.0
2012-07-26 15:50:00,128.67,128.69,128.59,128.66,236600.0,98.2712,98.2865,98.2101,98.2636,236600.0
2012-07-26 15:55:00,128.66,128.74,128.54,128.58,373200.0,98.2636,98.3247,98.1719,98.2025,373200.0
2012-07-27 09:30:00,129.02,129.27,129.0,129.14,470000.0,98.5385,98.7295,98.5232,98.6302,470000.0
2012-07-27 09:35:00,129.11,129.31,129.11,129.19,79600.0,98.6073,98.76,98.6073,98.6684,79600.0
2012-07-27 09:40:00,129.18,129.18,128.99,129.06,93400.0,98.6607,98.6607,98.5156,98.5691,93400.0
2012-07-27 09:45:00,129.03,129.29,128.98,129.22,117900.0,98.5462,98.7447,98.508,98.6913,117900.0
2012-07-27 09:50:00,129.22,129.41,129.18,129.3,124900.0,98.6913,98.8364,98.6607,98.7524,124900.0
2012-07-27 09:55:00,129.34,129.4,129.19,129.36,62800.0,98.7829,98.8287,98.6684,98.7982,62800.0
2012-07-27 10:00:00,129.35,129.53,129.33,129.43,158600.0,98.7906,98.928,98.7753,98.8517,158600.0
2012-07-27 10:05:00,129.45,129.46,129.27,129.27,34200.0,98.8669,98.8746,98.7295,98.7295,34200.0
2012-07-27 10:10:00,129.26,129.3,129.2,129.26,70300.0,98.7218,98.7524,98.676,98.7218,70300.0
2012-07-27 10:15:00,129.27,129.31,129.22,129.28,42300.0,98.7295,98.76,98.6913,98.7371,42300.0
2012-07-27 10:20:00,129.25,129.38,129.2,129.26,33400.0,98.7142,98.8135,98.676,98.7218,33400.0
2012-07-27 10:25:00,129.26,129.33,129.22,129.22,47000.0,98.7218,98.7753,98.6913,98.6913,47000.0
2012-07-27 10:30:00,129.24,129.3,129.14,129.17,36800.0,98.7065,98.7524,98.6302,98.6531,36800.0
2012-07-27 10:35:00,129.21,129.25,129.17,129.23,35400.0,98.6836,98.7142,98.6531,98.6989,35400.0
2012-07-27 10:40:00,129.24,129.3,129.23,129.3,13000.0,98.7065,98.7524,98.6989,98.7524,13000.0
2012-07-27 10:45:00,129.31,129.42,129.31,129.39,44500.0,98.76,98.844,98.76,98.8211,44500.0
2012-07-27 10:50:00,129.4,129.42,129.35,129.4,41300.0,98.8287,98.844,98.7906,98.8287,41300.0
2012-07-27 10:55:00,129.39,129.63,129.39,129.6,124300.0,98.8211,99.0044,98.8211,98.9815,124300.0
2012-07-27 11:00:00,129.61,129.68,129.6,129.64,132400.0,98.9891,99.0426,98.9815,99.012,132400.0
2012-07-27 11:05:00,129.65,129.7,129.6,129.65,57000.0,99.0197,99.0579,98.9815,99.0197,57000.0
2012-07-27 11:10:00,129.65,129.65,129.51,129.52,50900.0,99.0197,99.0197,98.9128,98.9204,50900.0
2012-07-27 11:15:00,129.52,129.63,129.48,129.63,25400.0,98.9204,99.0044,98.8898,99.0044,25400.0
2012-07-27 11:20:00,129.64,129.69,129.59,129.67,105700.0,99.012,99.0502,98.9739,99.035,105700.0
2012-07-27 11:25:00,129.67,129.68,129.56,129.58,99000.0,99.035,99.0426,98.9509,98.9662,99000.0
2012-07-27 11:30:00,129.57,129.68,129.56,129.66,124900.0,98.9586,99.0426,98.9509,99.0273,124900.0
2012-07-27 11:35:00,129.66,129.66,129.59,129.59,20100.0,99.0273,99.0273,98.9739,98.9739,20100.0
2012-07-27 11:40:00,129.6,129.67,129.6,129.62,59200.0,98.9815,99.035,98.9815,98.9968,59200.0
2012-07-27 11:45:00,129.61,129.63,129.57,129.58,46200.0,98.9891,99.0044,98.9586,98.9662,46200.0
2012-07-27 11:50:00,129.58,129.66,129.58,129.63,47400.0,98.9662,99.0273,98.9662,99.0044,47400.0
2012-07-27 11:55:00,129.63,129.67,129.62,129.63,16100.0,99.0044,99.035,98.9968,99.0044,16100.0
2012-07-27 12:00:00,129.63,129.65,129.56,129.65,23700.0,99.0044,99.0197,98.9509,99.0197,23700.0
2012-07-27 12:05:00,129.67,129.7,129.61,129.65,18400.0,99.035,99.0579,98.9891,99.0197,18400.0
2012-07-27 12:10:00,129.65,129.73,129.65,129.71,43100.0,99.0197,99.0808,99.0197,99.0655,43100.0
2012-07-27 12:15:00,129.69,129.7,129.63,129.65,23300.0,99.0502,99.0579,99.0044,99.0197,23300.0
2012-07-27 12:20:00,129.66,129.73,129.65,129.71,31900.0,99.0273,99.0808,99.0197,99.0655,31900.0
2012-07-27 12:25:00,129.71,129.75,129.71,129.73,42300.0,99.0655,99.0961,99.0655,99.0808,42300.0
2012-07-27 12:30:00,129.73,129.87,129.73,129.82,76600.0,99.0808,99.1877,99.0808,99.1495,76600.0
2012-07-27 12:35:00,129.83,129.85,129.78,129.78,26000.0,99.1572,99.1724,99.119,99.119,26000.0
2012-07-27 12:40:00,129.78,129.81,129.77,129.8,60900.0,99.119,99.1419,99.1113,99.1342,60900.0
2012-07-27 12:45:00,129.79,129.8,129.74,129.77,17400.0,99.1266,99.1342,99.0884,99.1113,17400.0
2012-07-27 12:50:00,129.78,129.78,129.74,129.77,22000.0,99.119,99.119,99.0884,99.1113,22000.0
2012-07-27 12:55:00,129.76,129.79,129.75,129.78,17600.0,99.1037,99.1266,99.0961,99.119,17600.0
2012-07-27 13:00:00,129.78,129.86,129.75,129.86,30700.0,99.119,99.1801,99.0961,99.1801,30700.0
2012-07-27 13:05:00,129.85,129.86,129.81,129.81,21600.0,99.1724,99.1801,99.1419,99.1419,21600.0
2012-07-27 13:10:00,129.81,129.82,129.78,129.79,35400.0,99.1419,99.1495,99.119,99.1266,35400.0
2012-07-27 13:15:00,129.78,129.81,129.76,129.81,83000.0,99.119,99.1419,99.1037,99.1419,83000.0
2012-07-27 13:20:00,129.8,129.81,129.76,129.8,20700.0,99.1342,99.1419,99.1037,99.1342,20700.0
2012-07-27 13:25:00,129.8,130.43,129.79,130.4,466400.0,99.1342,99.6154,99.1266,99.5925,466400.0
2012-07-27 13:30:00,130.4,130.69,130.4,130.5,210100.0,99.5925,99.814,99.5925,99.6689,210100.0
2012-07-27 13:35:00,130.48,130.89,130.48,130.8,208200.0,99.6536,99.9667,99.6536,99.898,208200.0
2012-07-27 13:40:00,130.81,130.88,130.59,130.64,239800.0,99.9056,99.9591,99.7376,99.7758,239800.0
2012-07-27 13:45:00,130.62,130.62,130.45,130.46,185900.0,99.7605,99.7605,99.6307,99.6383,185900.0
2012-07-27 13:50:00,130.45,130.62,130.4,130.62,168500.0,99.6307,99.7605,99.5925,99.7605,168500.0
2012-07-27 13:55:00,130.62,130.68,130.54,130.61,89100.0,99.7605,99.8063,99.6994,99.7529,89100.0
2012-07-27 14:00:00,130.6,130.62,130.48,130.56,70100.0,99.7452,99.7605,99.6536,99.7147,70100.0
2012-07-27 14:05:00,130.56,130.67,130.53,130.57,109900.0,99.7147,99.7987,99.6918,99.7223,109900.0
2012-07-27 14:10:00,130.56,130.57,130.41,130.42,112600.0,99.7147,99.7223,99.6001,99.6078,112600.0
2012-07-27 14:15:00,130.41,130.53,130.4,130.41,58300.0,99.6001,99.6918,99.5925,99.6001,58300.0
2012-07-27 14:20:00,130.41,130.49,130.34,130.36,63300.0,99.6001,99.6612,99.5467,99.5619,63300.0
2012-07-27 14:25:00,130.35,130.48,130.34,130.39,78800.0,99.5543,99.6536,99.5467,99.5849,78800.0
2012-07-27 14:30:00,130.41,130.55,130.36,130.55,72600.0,99.6001,99.7071,99.5619,99.7071,72600.0
2012-07-27 14:35:00,130.54,130.57,130.49,130.53,49300.0,99.6994,99.7223,99.6612,99.6918,49300.0
2012-07-27 14:40:00,130.53,130.61,130.47,130.51,37400.0,99.6918,99.7529,99.646,99.6765,37400.0
2012-07-27 14:45:00,130.51,130.52,130.48,130.5,24800.0,99.6765,99.6841,99.6536,99.6689,24800.0
2012-07-27 14:50:00,130.49,130.62,130.49,130.61,32700.0,99.6612,99.7605,99.6612,99.7529,32700.0
2012-07-27 14:55:00,130.61,130.61,130.51,130.56,41900.0,99.7529,99.7529,99.6765,99.7147,41900.0
2012-07-27 15:00:00,130.54,130.59,130.5,130.56,66600.0,99.6994,99.7376,99.6689,99.7147,66600.0
2012-07-27 15:05:00,130.55,130.73,130.55,130.72,102400.0,99.7071,99.8445,99.7071,99.8369,102400.0
2012-07-27 15:10:00,130.72,130.72,130.63,130.66,62900.0,99.8369,99.8369,99.7682,99.7911,62900.0
2012-07-27 15:15:00,130.67,130.73,130.64,130.68,63200.0,99.7987,99.8445,99.7758,99.8063,63200.0
2012-07-27 15:20:00,130.69,130.7,130.59,130.6,90200.0,99.814,99.8216,99.7376,99.7452,90200.0
2012-07-27 15:25:00,130.6,130.77,130.59,130.75,99900.0,99.7452,99.8751,99.7376,99.8598,99900.0
2012-07-27 15:30:00,130.76,130.81,130.72,130.76,96200.0,99.8674,99.9056,99.8369,99.8674,96200.0
2012-07-27 15:35:00,130.77,130.78,130.62,130.67,198500.0,99.8751,99.8827,99.7605,99.7987,198500.0
2012-07-27 15:40:00,130.66,130.75,130.61,130.68,131000.0,99.7911,99.8598,99.7529,99.8063,131000.0
2012-07-27 15:45:00,130.69,130.76,130.65,130.65,226200.0,99.814,99.8674,99.7834,99.7834,226200.0
2012-07-27 15:50:00,130.66,130.68,130.36,130.42,335000.0,99.7911,99.8063,99.5619,99.6078,335000.0
2012-07-27 15:55:00,130.42,130.56,130.37,130.49,428200.0,99.6078,99.7147,99.5696,99.6612,428200.0
2012-07-30 09:30:00,130.31,130.6,130.3,130.56,354500.0,99.5238,99.7452,99.5161,99.7147,354500.0
2012-07-30 09:35:00,130.55,130.59,130.42,130.46,77000.0,99.7071,99.7376,99.6078,99.6383,77000.0
2012-07-30 09:40:00,130.45,130.49,130.38,130.49,84100.0,99.6307,99.6612,99.5772,99.6612,84100.0
2012-07-30 09:45:00,130.49,130.5,130.37,130.49,209600.0,99.6612,99.6689,99.5696,99.6612,209600.0
2012-07-30 09:50:00,130.45,130.54,130.39,130.47,259600.0,99.6307,99.6994,99.5849,99.646,259600.0
2012-07-30 09:55:00,130.48,130.72,130.48,130.68,72200.0,99.6536,99.8369,99.6536,99.8063,72200.0
2012-07-30 10:00:00,130.69,130.77,130.63,130.73,68300.0,99.814,99.8751,99.7682,99.8445,68300.0
2012-07-30 10:05:00,130.75,130.77,130.59,130.61,155900.0,99.8598,99.8751,99.7376,99.7529,155900.0
2012-07-30 10:10:00,130.63,130.75,130.62,130.68,49100.0,99.7682,99.8598,99.7605,99.8063,49100.0
2012-07-30 10:15:00,130.66,130.76,130.65,130.75,43700.0,99.7911,99.8674,99.7834,99.8598,43700.0
2012-07-30 10:20:00,130.74,130.93,130.71,130.91,83800.0,99.8522,99.9973,99.8293,99.982,83800.0
2012-07-30 10:25:00,130.9,130.99,130.88,130.9,50500.0,99.9744,100.0431,99.9591,99.9744,50500.0
2012-07-30 10:30:00,130.93,130.93,130.79,130.81,137300.0,99.9973,99.9973,99.8904,99.9056,137300.0
2012-07-30 10:35:00,130.78,130.88,130.75,130.8,58000.0,99.8827,99.9591,99.8598,99.898,58000.0
2012-07-30 10:40:00,130.8,130.84,130.74,130.84,40300.0,99.898,99.9285,99.8522,99.9285,40300.0
2012-07-30 10:45:00,130.81,130.85,130.69,130.74,40700.0,99.9056,99.9362,99.814,99.8522,40700.0
2012-07-30 10:50:00,130.76,130.85,130.75,130.81,19000.0,99.8674,99.9362,99.8598,99.9056,19000.0
2012-07-30 10:55:00,130.8,130.8,130.59,130.6,57000.0,99.898,99.898,99.7376,99.7452,57000.0
2012-07-30 11:00:00,130.6,130.71,130.59,130.69,64100.0,99.7452,99.8293,99.7376,99.814,64100.0
2012-07-30 11:05:00,130.69,130.72,130.63,130.64,63300.0,99.814,99.8369,99.7682,99.7758,63300.0
2012-07-30 11:10:00,130.64,130.76,130.64,130.69,63100.0,99.7758,99.8674,99.7758,99.814,63100.0
2012-07-30 11:15:00,130.69,130.69,130.5,130.52,112100.0,99.814,99.814,99.6689,99.6841,112100.0
2012-07-30 11:20:00,130.52,130.52,130.34,130.4,82200.0,99.6841,99.6841,99.5467,99.5925,82200.0
2012-07-30 11:25:00,130.39,130.42,130.35,130.38,24900.0,99.5849,99.6078,99.5543,99.5772,24900.0
2012-07-30 11:30:00,130.36,130.37,130.25,130.25,30700.0,99.5619,99.5696,99.4779,99.4779,30700.0
2012-07-30 11:35:00,130.25,130.3,130.22,130.25,115100.0,99.4779,99.5161,99.455,99.4779,115100.0
2012-07-30 11:40:00,130.24,130.24,130.14,130.21,48300.0,99.4703,99.4703,99.3939,99.4474,48300.0
2012-07-30 11:45:00,130.23,130.3,130.22,130.25,28000.0,99.4627,99.5161,99.455,99.4779,28000.0
2012-07-30 11:50:00,130.26,130.29,130.22,130.28,16100.0,99.4856,99.5085,99.455,99.5008,16100.0
2012-07-30 11:55:00,130.28,130.31,130.26,130.29,10600.0,99.5008,99.5238,99.4856,99.5085,10600.0
2012-07-30 12:00:00,130.29,130.29,130.23,130.26,23700.0,99.5085,99.5085,99.4627,99.4856,23700.0
2012-07-30 12:05:00,130.23,130.24,130.18,130.23,12800.0,99.4627,99.4703,99.4245,99.4627,12800.0
2012-07-30 12:10:00,130.23,130.28,130.23,130.27,3400.0,99.4627,99.5008,99.4627,99.4932,3400.0
2012-07-30 12:15:00,130.26,130.3,130.12,130.23,96700.0,99.4856,99.5161,99.3786,99.4627,96700.0
2012-07-30 12:20:00,130.24,130.27,130.2,130.27,23300.0,99.4703,99.4932,99.4397,99.4932,23300.0
2012-07-30 12:25:00,130.26,130.31,130.24,130.3,9900.0,99.4856,99.5238,99.4703,99.5161,9900.0
2012-07-30 12:30:00,130.3,130.31,130.26,130.3,5700.0,99.5161,99.5238,99.4856,99.5161,5700.0
2012-07-30 12:35:00,130.28,130.31,130.25,130.3,3200.0,99.5008,99.5238,99.4779,99.5161,3200.0
2012-07-30 12:40:00,130.32,130.5,130.32,130.45,32400.0,99.5314,99.6689,99.5314,99.6307,32400.0
2012-07-30 12:45:00,130.46,130.46,130.34,130.38,11000.0,99.6383,99.6383,99.5467,99.5772,11000.0
2012-07-30 12:50:00,130.41,130.46,130.37,130.46,27700.0,99.6001,99.6383,99.5696,99.6383,27700.0
2012-07-30 12:55:00,130.45,130.45,130.33,130.39,25300.0,99.6307,99.6307,99.539,99.5849,25300.0
2012-07-30 13:00:00,130.38,130.42,130.3,130.34,53900.0,99.5772,99.6078,99.5161,99.5467,53900.0
2012-07-30 13:05:00,130.34,130.44,130.32,130.43,18300.0,99.5467,99.623,99.5314,99.6154,18300.0
2012-07-30 13:10:00,130.43,130.44,130.38,130.39,12900.0,99.6154,99.623,99.5772,99.5849,12900.0
2012-07-30 13:15:00,130.39,130.39,130.33,130.36,7900.0,99.5849,99.5849,99.539,99.5619,7900.0
2012-07-30 13:20:00,130.36,130.47,130.34,130.47,28600.0,99.5619,99.646,99.5467,99.646,28600.0
2012-07-30 13:25:00,130.48,130.48,130.37,130.4,15100.0,99.6536,99.6536,99.5696,99.5925,15100.0
2012-07-30 13:30:00,130.42,130.52,130.42,130.51,13000.0,99.6078,99.6841,99.6078,99.6765,13000.0
2012-07-30 13:35:00,130.51,130.53,130.41,130.41,16900.0,99.6765,99.6918,99.6001,99.6001,16900.0
2012-07-30 13:40:00,130.4,130.41,130.31,130.33,13300.0,99.5925,99.6001,99.5238,99.539,13300.0
2012-07-30 13:45:00,130.34,130.35,130.3,130.31,16000.0,99.5467,99.5543,99.5161,99.5238,16000.0
2012-07-30 13:50:00,130.31,130.32,130.22,130.28,20300.0,99.5238,99.5314,99.455,99.5008,20300.0
2012-07-30 13:55:00,130.28,130.32,130.25,130.25,14100.0,99.5008,99.5314,99.4779,99.4779,14100.0
2012-07-30 14:00:00,130.23,130.27,130.16,130.26,29500.0,99.4627,99.4932,99.4092,99.4856,29500.0
2012-07-30 14:05:00,130.25,130.27,130.19,130.23,17100.0,99.4779,99.4932,99.4321,99.4627,17100.0
2012-07-30 14:10:00,130.21,130.3,130.17,130.27,22100.0,99.4474,99.5161,99.4168,99.4932,22100.0
2012-07-30 14:15:00,130.27,130.3,130.23,130.28,108300.0,99.4932,99.5161,99.4627,99.5008,108300.0
2012-07-30 14:20:00,130.29,130.38,130.27,130.31,39500.0,99.5085,99.5772,99.4932,99.5238,39500.0
2012-07-30 14:25:00,130.31,130.34,130.29,130.33,11200.0,99.5238,99.5467,99.5085,99.539,11200.0
2012-07-30 14:30:00,130.33,130.38,130.33,130.35,19400.0,99.539,99.5772,99.539,99.5543,19400.0
2012-07-30 14:35:00,130.35,130.39,130.35,130.38,24200.0,99.5543,99.5849,99.5543,99.5772,24200.0
2012-07-30 14:40:00,130.37,130.48,130.36,130.41,44600.0,99.5696,99.6536,99.5619,99.6001,44600.0
2012-07-30 14:45:00,130.42,130.44,130.41,130.41,4800.0,99.6078,99.623,99.6001,99.6001,4800.0
2012-07-30 14:50:00,130.41,130.43,130.37,130.4,4600.0,99.6001,99.6154,99.5696,99.5925,4600.0
2012-07-30 14:55:00,130.4,130.42,130.38,130.4,32700.0,99.5925,99.6078,99.5772,99.5925,32700.0
2012-07-30 15:00:00,130.4,130.42,130.37,130.39,18400.0,99.5925,99.6078,99.5696,99.5849,18400.0
2012-07-30 15:05:00,130.39,130.4,130.24,130.24,14600.0,99.5849,99.5925,99.4703,99.4703,14600.0
2012-07-30 15:10:00,130.25,130.29,130.17,130.19,48400.0,99.4779,99.5085,99.4168,99.4321,48400.0
2012-07-30 15:15:00,130.18,130.33,130.17,130.3,24400.0,99.4245,99.539,99.4168,99.5161,24400.0
2012-07-30 15:20:00,130.32,130.39,130.26,130.36,13700.0,99.5314,99.5849,99.4856,99.5619,13700.0
2012-07-30 15:25:00,130.37,130.4,130.27,130.39,30200.0,99.5696,99.5925,99.4932,99.5849,30200.0
2012-07-30 15:30:00,130.4,130.49,130.38,130.4,38400.0,99.5925,99.6612,99.5772,99.5925,38400.0
2012-07-30 15:35:00,130.41,130.43,130.27,130.29,23200.0,99.6001,99.6154,99.4932,99.5085,23200.0
2012-07-30 15:40:00,130.29,130.4,130.29,130.37,48000.0,99.5085,99.5925,99.5085,99.5696,48000.0
2012-07-30 15:45:00,130.39,130.4,130.28,130.35,50400.0,99.5849,99.5925,99.5008,99.5543,50400.0
2012-07-30 15:50:00,130.37,130.43,130.31,130.38,83300.0,99.5696,99.6154,99.5238,99.5772,83300.0
2012-07-30 15:55:00,130.39,130.42,130.29,130.42,229700.0,99.5849,99.6078,99.5085,99.6078,229700.0
2012-07-31 09:30:00,130.25,130.35,130.19,130.3,105800.0,99.4779,99.5543,99.4321,99.5161,105800.0
2012-07-31 09:35:00,130.3,130.37,130.21,130.21,53100.0,99.5161,99.5696,99.4474,99.4474,53100.0
2012-07-31 09:40:00,130.22,130.4,130.18,130.26,137400.0,99.455,99.5925,99.4245,99.4856,137400.0
2012-07-31 09:45:00,130.25,130.32,130.16,130.21,64700.0,99.4779,99.5314,99.4092,99.4474,64700.0
2012-07-31 09:50:00,130.19,130.24,130.12,130.18,90000.0,99.4321,99.4703,99.3786,99.4245,90000.0
2012-07-31 09:55:00,130.15,130.31,130.12,130.25,213700.0,99.4016,99.5238,99.3786,99.4779,213700.0
2012-07-31 10:00:00,130.25,130.39,130.05,130.2,243200.0,99.4779,99.5849,99.3252,99.4397,243200.0
2012-07-31 10:05:00,130.21,130.22,129.98,130.04,62500.0,99.4474,99.455,99.2717,99.3175,62500.0
2012-07-31 10:10:00,130.03,130.21,130.0,130.13,117200.0,99.3099,99.4474,99.287,99.3863,117200.0
2012-07-31 10:15:00,130.16,130.32,130.13,130.27,62000.0,99.4092,99.5314,99.3863,99.4932,62000.0
2012-07-31 10:20:00,130.27,130.43,130.22,130.42,43900.0,99.4932,99.6154,99.455,99.6078,43900.0
2012-07-31 10:25:00,130.41,130.41,130.32,130.32,39100.0,99.6001,99.6001,99.5314,99.5314,39100.0
2012-07-31 10:30:00,130.33,130.42,130.27,130.27,48800.0,99.539,99.6078,99.4932,99.4932,48800.0
2012-07-31 10:35:00,130.28,130.29,130.18,130.2,14600.0,99.5008,99.5085,99.4245,99.4397,14600.0
2012-07-31 10:40:00,130.19,130.34,130.17,130.32,84400.0,99.4321,99.5467,99.4168,99.5314,84400.0
2012-07-31 10:45:00,130.35,130.38,130.31,130.32,37100.0,99.5543,99.5772,99.5238,99.5314,37100.0
2012-07-31 10:50:00,130.31,130.41,130.27,130.34,31800.0,99.5238,99.6001,99.4932,99.5467,31800.0
2012-07-31 10:55:00,130.36,130.41,130.28,130.31,31700.0,99.5619,99.6001,99.5008,99.5238,31700.0
2012-07-31 11:00:00,130.32,130.37,130.27,130.28,23700.0,99.5314,99.5696,99.4932,99.5008,23700.0
2012-07-31 11:05:00,130.3,130.31,130.22,130.27,21500.0,99.5161,99.5238,99.455,99.4932,21500.0
2012-07-31 11:10:00,130.31,130.53,130.3,130.51,50800.0,99.5238,99.6918,99.5161,99.6765,50800.0
2012-07-31 11:15:00,130.5,130.5,130.42,130.43,9100.0,99.6689,99.6689,99.6078,99.6154,9100.0
2012-07-31 11:20:00,130.42,130.5,130.42,130.47,25900.0,99.6078,99.6689,99.6078,99.646,25900.0
2012-07-31 11:25:00,130.46,130.51,130.42,130.45,23900.0,99.6383,99.6765,99.6078,99.6307,23900.0
2012-07-31 11:30:00,130.44,130.44,130.34,130.35,16300.0,99.623,99.623,99.5467,99.5543,16300.0
2012-07-31 11:35:00,130.34,130.41,130.33,130.37,29700.0,99.5467,99.6001,99.539,99.5696,29700.0
2012-07-31 11:40:00,130.37,130.4,130.36,130.37,21900.0,99.5696,99.5925,99.5619,99.5696,21900.0
2012-07-31 11:45:00,130.37,130.38,130.28,130.33,23700.0,99.5696,99.5772,99.5008,99.539,23700.0
2012-07-31 11:50:00,130.33,130.37,130.33,130.35,13700.0,99.539,99.5696,99.539,99.5543,13700.0
2012-07-31 11:55:00,130.34,130.39,130.32,130.37,242100.0,99.5467,99.5849,99.5314,99.5696,242100.0
2012-07-31 12:00:00,130.35,130.35,130.15,130.17,178800.0,99.5543,99.5543,99.4016,99.4168,178800.0
2012-07-31 12:05:00,130.17,130.22,130.15,130.19,34800.0,99.4168,99.455,99.4016,99.4321,34800.0
2012-07-31 12:10:00,130.18,130.18,130.01,130.1,63400.0,99.4245,99.4245,99.2946,99.3634,63400.0
2012-07-31 12:15:00,130.1,130.11,130.06,130.09,11500.0,99.3634,99.371,99.3328,99.3557,11500.0
2012-07-31 12:20:00,130.08,130.11,130.02,130.08,30000.0,99.3481,99.371,99.3023,99.3481,30000.0
2012-07-31 12:25:00,130.09,130.11,130.03,130.07,23100.0,99.3557,99.371,99.3099,99.3405,23100.0
2012-07-31 12:30:00,130.07,130.08,130.0,130.04,41700.0,99.3405,99.3481,99.287,99.3175,41700.0
2012-07-31 12:35:00,130.05,130.13,130.05,130.08,35600.0,99.3252,99.3863,99.3252,99.3481,35600.0
2012-07-31 12:40:00,130.08,130.11,130.0,130.01,16800.0,99.3481,99.371,99.287,99.2946,16800.0
2012-07-31 12:45:00,130.0,130.01,129.92,129.97,45400.0,99.287,99.2946,99.2259,99.2641,45400.0
2012-07-31 12:50:00,129.97,130.03,129.96,130.02,44300.0,99.2641,99.3099,99.2564,99.3023,44300.0
2012-07-31 12:55:00,130.02,130.02,129.93,129.98,46400.0,99.3023,99.3023,99.2335,99.2717,46400.0
2012-07-31 13:00:00,129.97,130.01,129.95,129.99,91300.0,99.2641,99.2946,99.2488,99.2794,91300.0
2012-07-31 13:05:00,129.98,130.1,129.98,130.08,13300.0,99.2717,99.3634,99.2717,99.3481,13300.0
2012-07-31 13:10:00,130.07,130.11,130.0,130.06,44900.0,99.3405,99.371,99.287,99.3328,44900.0
2012-07-31 13:15:00,130.07,130.09,130.02,130.03,15600.0,99.3405,99.3557,99.3023,99.3099,15600.0
2012-07-31 13:20:00,130.01,130.05,130.01,130.02,11300.0,99.2946,99.3252,99.2946,99.3023,11300.0
2012-07-31 13:25:00,130.01,130.17,130.01,130.14,13200.0,99.2946,99.4168,99.2946,99.3939,13200.0
2012-07-31 13:30:00,130.16,130.17,130.08,130.08,10300.0,99.4092,99.4168,99.3481,99.3481,10300.0
2012-07-31 13:35:00,130.09,130.18,130.08,130.14,9800.0,99.3557,99.4245,99.3481,99.3939,9800.0
2012-07-31 13:40:00,130.13,130.15,130.08,130.08,16000.0,99.3863,99.4016,99.3481,99.3481,16000.0
2012-07-31 13:45:00,130.1,130.1,130.04,130.06,12400.0,99.3634,99.3634,99.3175,99.3328,12400.0
2012-07-31 13:50:00,130.07,130.13,130.07,130.08,7500.0,99.3405,99.3863,99.3405,99.3481,7500.0
2012-07-31 13:55:00,130.1,130.1,130.01,130.03,18400.0,99.3634,99.3634,99.2946,99.3099,18400.0
2012-07-31 14:00:00,130.02,130.11,129.99,130.09,21700.0,99.3023,99.371,99.2794,99.3557,21700.0
2012-07-31 14:05:00,130.11,130.14,130.09,130.12,19900.0,99.371,99.3939,99.3557,99.3786,19900.0
2012-07-31 14:10:00,130.12,130.26,130.12,130.26,324700.0,99.3786,99.4856,99.3786,99.4856,324700.0
2012-07-31 14:15:00,130.26,130.26,130.21,130.25,12300.0,99.4856,99.4856,99.4474,99.4779,12300.0
2012-07-31 14:20:00,130.25,130.36,130.21,130.35,29300.0,99.4779,99.5619,99.4474,99.5543,29300.0
2012-07-31 14:25:00,130.35,130.38,130.26,130.34,50000.0,99.5543,99.5772,99.4856,99.5467,50000.0
2012-07-31 14:30:00,130.34,130.37,130.26,130.27,21700.0,99.5467,99.5696,99.4856,99.4932,21700.0
2012-07-31 14:35:00,130.26,130.31,130.19,130.25,21900.0,99.4856,99.5238,99.4321,99.4779,21900.0
2012-07-31 14:40:00,130.25,130.25,130.21,130.25,4000.0,99.4779,99.4779,99.4474,99.4779,4000.0
2012-07-31 14:45:00,130.25,130.35,130.22,130.27,18800.0,99.4779,99.5543,99.455,99.4932,18800.0
2012-07-31 14:50:00,130.26,130.3,130.26,130.27,27200.0,99.4856,99.5161,99.4856,99.4932,27200.0
2012-07-31 14:55:00,130.28,130.31,130.09,130.09,40800.0,99.5008,99.5238,99.3557,99.3557,40800.0
2012-07-31 15:00:00,130.1,130.12,130.02,130.06,39800.0,99.3634,99.3786,99.3023,99.3328,39800.0
2012-07-31 15:05:00,130.04,130.09,130.03,130.06,41900.0,99.3175,99.3557,99.3099,99.3328,41900.0
2012-07-31 15:10:00,130.04,130.07,130.01,130.02,9100.0,99.3175,99.3405,99.2946,99.3023,9100.0
2012-07-31 15:15:00,130.03,130.12,129.99,130.09,24700.0,99.3099,99.3786,99.2794,99.3557,24700.0
2012-07-31 15:20:00,130.11,130.11,130.04,130.06,15600.0,99.371,99.371,99.3175,99.3328,15600.0
2012-07-31 15:25:00,130.06,130.18,130.06,130.15,43300.0,99.3328,99.4245,99.3328,99.4016,43300.0
2012-07-31 15:30:00,130.19,130.2,130.08,130.13,33900.0,99.4321,99.4397,99.3481,99.3863,33900.0
2012-07-31 15:35:00,130.13,130.16,130.06,130.07,53000.0,99.3863,99.4092,99.3328,99.3405,53000.0
2012-07-31 15:40:00,130.07,130.11,129.95,130.1,59100.0,99.3405,99.371,99.2488,99.3634,59100.0
2012-07-31 15:45:00,130.09,130.11,129.95,129.95,113400.0,99.3557,99.371,99.2488,99.2488,113400.0
2012-07-31 15:50:00,129.95,130.08,129.95,130.01,84000.0,99.2488,99.3481,99.2488,99.2946,84000.0
2012-07-31 15:55:00,130.01,130.01,129.78,129.78,276200.0,99.2946,99.2946,99.119,99.119,276200.0
2012-08-01 09:30:00,130.47,130.5,130.34,130.41,173400.0,99.646,99.6689,99.5467,99.6001,173400.0
2012-08-01 09:35:00,130.4,130.41,130.32,130.38,55100.0,99.5925,99.6001,99.5314,99.5772,55100.0
2012-08-01 09:40:00,130.35,130.35,130.27,130.32,51400.0,99.5543,99.5543,99.4932,99.5314,51400.0
2012-08-01 09:45:00,130.28,130.3,130.21,130.27,54200.0,99.5008,99.5161,99.4474,99.4932,54200.0
2012-08-01 09:50:00,130.27,130.36,130.25,130.34,42400.0,99.4932,99.5619,99.4779,99.5467,42400.0
2012-08-01 09:55:00,130.34,130.36,130.13,130.19,39300.0,99.5467,99.5619,99.3863,99.4321,39300.0
2012-08-01 10:00:00,130.17,130.3,130.08,130.19,74100.0,99.4168,99.5161,99.3481,99.4321,74100.0
2012-08-01 10:05:00,130.21,130.32,130.11,130.18,70600.0,99.4474,99.5314,99.371,99.4245,70600.0
2012-08-01 10:10:00,130.18,130.21,129.98,130.06,45700.0,99.4245,99.4474,99.2717,99.3328,45700.0
2012-08-01 10:15:00,130.05,130.05,129.87,129.89,85100.0,99.3252,99.3252,99.1877,99.203,85100.0
2012-08-01 10:20:00,129.88,130.02,129.87,129.99,61000.0,99.1953,99.3023,99.1877,99.2794,61000.0
2012-08-01 10:25:00,129.97,129.99,129.94,129.99,48700.0,99.2641,99.2794,99.2412,99.2794,48700.0
2012-08-01 10:30:00,130.0,130.06,129.89,129.89,136600.0,99.287,99.3328,99.203,99.203,136600.0
2012-08-01 10:35:00,129.89,130.22,129.89,130.18,168300.0,99.203,99.455,99.203,99.4245,168300.0
2012-08-01 10:40:00,130.18,130.2,130.09,130.1,87200.0,99.4245,99.4397,99.3557,99.3634,87200.0
2012-08-01 10:45:00,130.1,130.28,130.1,130.24,163500.0,99.3634,99.5008,99.3634,99.4703,163500.0
2012-08-01 10:50:00,130.27,130.28,130.16,130.22,28800.0,99.4932,99.5008,99.4092,99.455,28800.0
2012-08-01 10:55:00,130.19,130.27,130.17,130.23,23900.0,99.4321,99.4932,99.4168,99.4627,23900.0
2012-08-01 11:00:00,130.22,130.27,130.15,130.18,28200.0,99.455,99.4932,99.4016,99.4245,28200.0
2012-08-01 11:05:00,130.18,130.21,130.11,130.2,37300.0,99.4245,99.4474,99.371,99.4397,37300.0
2012-08-01 11:10:00,130.22,130.22,130.03,130.04,25000.0,99.455,99.455,99.3099,99.3175,25000.0
2012-08-01 11:15:00,130.02,130.1,130.0,130.09,39400.0,99.3023,99.3634,99.287,99.3557,39400.0
2012-08-01 11:20:00,130.07,130.07,130.02,130.05,22500.0,99.3405,99.3405,99.3023,99.3252,22500.0
2012-08-01 11:25:00,130.07,130.13,130.05,130.13,10000.0,99.3405,99.3863,99.3252,99.3863,10000.0
2012-08-01 11:30:00,130.12,130.2,130.12,130.15,19100.0,99.3786,99.4397,99.3786,99.4016,19100.0
2012-08-01 11:35:00,130.15,130.16,130.06,130.13,17300.0,99.4016,99.4092,99.3328,99.3863,17300.0
2012-08-01 11:40:00,130.14,130.17,130.12,130.17,25600.0,99.3939,99.4168,99.3786,99.4168,25600.0
2012-08-01 11:45:00,130.16,130.16,130.11,130.15,13000.0,99.4092,99.4092,99.371,99.4016,13000.0
2012-08-01 11:50:00,130.14,130.21,130.14,130.18,23900.0,99.3939,99.4474,99.3939,99.4245,23900.0
2012-08-01 11:55:00,130.19,130.19,130.12,130.16,4600.0,99.4321,99.4321,99.3786,99.4092,4600.0
2012-08-01 12:00:00,130.15,130.24,130.14,130.23,20700.0,99.4016,99.4703,99.3939,99.4627,20700.0
2012-08-01 12:05:00,130.24,130.28,130.21,130.24,16900.0,99.4703,99.5008,99.4474,99.4703,16900.0
2012-08-01 12:10:00,130.23,130.24,130.16,130.17,12300.0,99.4627,99.4703,99.4092,99.4168,12300.0
2012-08-01 12:15:00,130.18,130.18,130.13,130.16,37800.0,99.4245,99.4245,99.3863,99.4092,37800.0
2012-08-01 12:20:00,130.15,130.2,130.15,130.19,8200.0,99.4016,99.4397,99.4016,99.4321,8200.0
2012-08-01 12:25:00,130.19,130.25,130.19,130.21,11600.0,99.4321,99.4779,99.4321,99.4474,11600.0
2012-08-01 12:30:00,130.21,130.23,130.16,130.2,14900.0,99.4474,99.4627,99.4092,99.4397,14900.0
2012-08-01 12:35:00,130.19,130.2,130.13,130.17,85500.0,99.4321,99.4397,99.3863,99.4168,85500.0
2012-08-01 12:40:00,130.16,130.18,130.14,130.18,24300.0,99.4092,99.4245,99.3939,99.4245,24300.0
2012-08-01 12:45:00,130.15,130.18,130.12,130.17,87000.0,99.4016,99.4245,99.3786,99.4168,87000.0
2012-08-01 12:50:00,130.17,130.19,130.15,130.17,38800.0,99.4168,99.4321,99.4016,99.4168,38800.0
2012-08-01 12:55:00,130.18,130.2,130.16,130.2,52000.0,99.4245,99.4397,99.4092,99.4397,52000.0
2012-08-01 13:00:00,130.2,130.29,130.19,130.27,22900.0,99.4397,99.5085,99.4321,99.4932,22900.0
2012-08-01 13:05:00,130.26,130.31,130.26,130.27,14400.0,99.4856,99.5238,99.4856,99.4932,14400.0
2012-08-01 13:10:00,130.27,130.27,130.19,130.25,21300.0,99.4932,99.4932,99.4321,99.4779,21300.0
2012-08-01 13:15:00,130.24,130.24,130.19,130.23,30300.0,99.4703,99.4703,99.4321,99.4627,30300.0
2012-08-01 13:20:00,130.22,130.29,130.21,130.24,33700.0,99.455,99.5085,99.4474,99.4703,33700.0
2012-08-01 13:25:00,130.24,130.24,130.15,130.18,19600.0,99.4703,99.4703,99.4016,99.4245,19600.0
2012-08-01 13:30:00,130.18,130.18,130.09,130.09,21100.0,99.4245,99.4245,99.3557,99.3557,21100.0
2012-08-01 13:35:00,130.09,130.14,130.08,130.12,10400.0,99.3557,99.3939,99.3481,99.3786,10400.0
2012-08-01 13:40:00,130.1,130.17,130.07,130.15,13400.0,99.3634,99.4168,99.3405,99.4016,13400.0
2012-08-01 13:45:00,130.15,130.22,130.13,130.13,33800.0,99.4016,99.455,99.3863,99.3863,33800.0
2012-08-01 13:50:00,130.09,130.12,130.07,130.11,12300.0,99.3557,99.3786,99.3405,99.371,12300.0
2012-08-01 13:55:00,130.09,130.09,129.95,129.95,12800.0,99.3557,99.3557,99.2488,99.2488,12800.0
2012-08-01 14:00:00,129.96,129.97,129.9,129.96,32200.0,99.2564,99.2641,99.2106,99.2564,32200.0
2012-08-01 14:05:00,129.99,130.05,129.88,130.0,52500.0,99.2794,99.3252,99.1953,99.287,52500.0
2012-08-01 14:10:00,130.0,130.01,129.18,129.55,599000.0,99.287,99.2946,98.6607,98.9433,599000.0
2012-08-01 14:15:00,129.55,129.68,129.25,129.45,315300.0,98.9433,99.0426,98.7142,98.8669,315300.0
2012-08-01 14:20:00,129.37,129.78,129.35,129.63,308300.0,98.8058,99.119,98.7906,99.0044,308300.0
2012-08-01 14:25:00,129.64,129.89,129.53,129.85,96900.0,99.012,99.203,98.928,99.1724,96900.0
2012-08-01 14:30:00,129.86,129.86,129.5,129.54,220600.0,99.1801,99.1801,98.9051,98.9357,220600.0
2012-08-01 14:35:00,129.56,129.71,129.52,129.62,61000.0,98.9509,99.0655,98.9204,98.9968,61000.0
2012-08-01 14:40:00,129.62,129.71,129.57,129.62,18400.0,98.9968,99.0655,98.9586,98.9968,18400.0
2012-08-01 14:45:00,129.62,129.64,129.39,129.49,104200.0,98.9968,99.012,98.8211,98.8975,104200.0
2012-08-01 14:50:00,129.52,129.62,129.4,129.49,114700.0,98.9204,98.9968,98.8287,98.8975,114700.0
2012-08-01 14:55:00,129.51,129.7,129.49,129.7,66800.0,98.9128,99.0579,98.8975,99.0579,66800.0
2012-08-01 15:00:00,129.69,129.69,129.62,129.63,50300.0,99.0502,99.0502,98.9968,99.0044,50300.0
2012-08-01 15:05:00,129.65,129.87,129.65,129.81,68100.0,99.0197,99.1877,99.0197,99.1419,68100.0
2012-08-01 15:10:00,129.81,129.83,129.62,129.62,59200.0,99.1419,99.1572,98.9968,98.9968,59200.0
2012-08-01 15:15:00,129.6,129.69,129.58,129.64,76000.0,98.9815,99.0502,98.9662,99.012,76000.0
2012-08-01 15:20:00,129.64,129.76,129.62,129.76,28700.0,99.012,99.1037,98.9968,99.1037,28700.0
2012-08-01 15:25:00,129.75,130.05,129.75,129.98,142200.0,99.0961,99.3252,99.0961,99.2717,142200.0
2012-08-01 15:30:00,129.99,130.01,129.88,129.95,48700.0,99.2794,99.2946,99.1953,99.2488,48700.0
2012-08-01 15:35:00,129.94,129.97,129.75,129.83,137500.0,99.2412,99.2641,99.0961,99.1572,137500.0
2012-08-01 15:40:00,129.83,129.88,129.75,129.83,131800.0,99.1572,99.1953,99.0961,99.1572,131800.0
2012-08-01 15:45:00,129.81,129.82,129.66,129.7,113700.0,99.1419,99.1495,99.0273,99.0579,113700.0
2012-08-01 15:50:00,129.7,129.77,129.67,129.7,49100.0,99.0579,99.1113,99.035,99.0579,49100.0
2012-08-01 15:55:00,129.7,129.7,129.39,129.43,358100.0,99.0579,99.0579,98.8211,98.8517,358100.0
2012-08-02 09:30:00,128.66,128.7,128.22,128.59,467200.0,98.2636,98.2941,97.9275,98.2101,467200.0
2012-08-02 09:35:00,128.59,128.66,128.51,128.56,322600.0,98.2101,98.2636,98.149,98.1872,322600.0
2012-08-02 09:40:00,128.57,128.71,128.42,128.61,343600.0,98.1948,98.3018,98.0803,98.2254,343600.0
2012-08-02 09:45:00,128.63,128.81,128.63,128.72,138000.0,98.2407,98.3781,98.2407,98.3094,138000.0
2012-08-02 09:50:00,128.71,128.8,128.6,128.71,185300.0,98.3018,98.3705,98.2177,98.3018,185300.0
2012-08-02 09:55:00,128.75,128.84,128.68,128.77,83900.0,98.3323,98.401,98.2788,98.3476,83900.0
2012-08-02 10:00:00,128.73,128.76,128.54,128.61,131700.0,98.317,98.3399,98.1719,98.2254,131700.0
2012-08-02 10:05:00,128.61,128.95,128.58,128.91,140500.0,98.2254,98.4851,98.2025,98.4545,140500.0
2012-08-02 10:10:00,128.93,129.08,128.86,128.96,239600.0,98.4698,98.5843,98.4163,98.4927,239600.0
2012-08-02 10:15:00,128.97,129.06,128.89,128.94,273300.0,98.5003,98.5691,98.4392,98.4774,273300.0
2012-08-02 10:20:00,128.97,129.05,128.89,128.93,114800.0,98.5003,98.5614,98.4392,98.4698,114800.0
2012-08-02 10:25:00,128.93,129.29,128.93,129.25,101800.0,98.4698,98.7447,98.4698,98.7142,101800.0
2012-08-02 10:30:00,129.25,129.25,129.07,129.1,79000.0,98.7142,98.7142,98.5767,98.5996,79000.0
2012-08-02 10:35:00,129.13,129.15,129.01,129.03,54300.0,98.6225,98.6378,98.5309,98.5462,54300.0
2012-08-02 10:40:00,129.02,129.06,128.93,128.99,51600.0,98.5385,98.5691,98.4698,98.5156,51600.0
2012-08-02 10:45:00,129.0,129.18,129.0,129.17,41800.0,98.5232,98.6607,98.5232,98.6531,41800.0
2012-08-02 10:50:00,129.17,129.24,128.99,128.99,68900.0,98.6531,98.7065,98.5156,98.5156,68900.0
2012-08-02 10:55:00,129.03,129.05,128.62,128.67,364000.0,98.5462,98.5614,98.233,98.2712,364000.0
2012-08-02 11:00:00,128.66,128.78,128.5,128.61,225700.0,98.2636,98.3552,98.1414,98.2254,225700.0
2012-08-02 11:05:00,128.59,128.72,128.52,128.55,110900.0,98.2101,98.3094,98.1566,98.1796,110900.0
2012-08-02 11:10:00,128.55,128.62,128.45,128.61,63900.0,98.1796,98.233,98.1032,98.2254,63900.0
2012-08-02 11:15:00,128.61,128.61,128.41,128.45,144400.0,98.2254,98.2254,98.0726,98.1032,144400.0
2012-08-02 11:20:00,128.43,128.43,128.26,128.38,101200.0,98.0879,98.0879,97.9581,98.0497,101200.0
2012-08-02 11:25:00,128.38,128.58,128.3,128.54,90100.0,98.0497,98.2025,97.9886,98.1719,90100.0
2012-08-02 11:30:00,128.54,128.54,128.3,128.34,77600.0,98.1719,98.1719,97.9886,98.0192,77600.0
2012-08-02 11:35:00,128.35,128.45,128.08,128.13,138800.0,98.0268,98.1032,97.8206,97.8588,138800.0
2012-08-02 11:40:00,128.1,128.16,127.98,128.03,199600.0,97.8359,97.8817,97.7442,97.7824,199600.0
2012-08-02 11:45:00,128.04,128.12,128.0,128.05,113400.0,97.7901,97.8512,97.7595,97.7977,113400.0
2012-08-02 11:50:00,128.03,128.05,127.82,127.91,191800.0,97.7824,97.7977,97.622,97.6908,191800.0
2012-08-02 11:55:00,127.9,128.02,127.79,128.02,81100.0,97.6831,97.7748,97.5991,97.7748,81100.0
2012-08-02 12:00:00,128.01,128.13,127.99,128.09,76500.0,97.7671,97.8588,97.7519,97.8282,76500.0
2012-08-02 12:05:00,128.07,128.09,128.0,128.06,92900.0,97.813,97.8282,97.7595,97.8053,92900.0
2012-08-02 12:10:00,128.06,128.07,127.99,128.01,40600.0,97.8053,97.813,97.7519,97.7671,40600.0
2012-08-02 12:15:00,128.01,128.05,127.93,128.02,77800.0,97.7671,97.7977,97.706,97.7748,77800.0
2012-08-02 12:20:00,128.03,128.05,127.95,128.0,102300.0,97.7824,97.7977,97.7213,97.7595,102300.0
2012-08-02 12:25:00,128.0,128.0,127.89,127.92,93600.0,97.7595,97.7595,97.6755,97.6984,93600.0
2012-08-02 12:30:00,127.92,127.92,127.51,127.62,334700.0,97.6984,97.6984,97.3853,97.4693,334700.0
2012-08-02 12:35:00,127.61,127.8,127.59,127.79,200200.0,97.4616,97.6068,97.4464,97.5991,200200.0
2012-08-02 12:40:00,127.81,127.92,127.8,127.89,52300.0,97.6144,97.6984,97.6068,97.6755,52300.0
2012-08-02 12:45:00,127.88,127.92,127.84,127.89,54200.0,97.6679,97.6984,97.6373,97.6755,54200.0
2012-08-02 12:50:00,127.89,127.92,127.81,127.84,57900.0,97.6755,97.6984,97.6144,97.6373,57900.0
2012-08-02 12:55:00,127.84,128.0,127.82,127.98,52500.0,97.6373,97.7595,97.622,97.7442,52500.0
2012-08-02 13:00:00,127.99,127.99,127.86,127.95,38300.0,97.7519,97.7519,97.6526,97.7213,38300.0
2012-08-02 13:05:00,127.94,128.04,127.9,128.04,18700.0,97.7137,97.7901,97.6831,97.7901,18700.0
2012-08-02 13:10:00,128.04,128.08,127.95,127.95,34800.0,97.7901,97.8206,97.7213,97.7213,34800.0
2012-08-02 13:15:00,127.95,127.97,127.82,127.9,36300.0,97.7213,97.7366,97.622,97.6831,36300.0
2012-08-02 13:20:00,127.93,127.93,127.86,127.9,23200.0,97.706,97.706,97.6526,97.6831,23200.0
2012-08-02 13:25:00,127.9,127.94,127.9,127.93,20300.0,97.6831,97.7137,97.6831,97.706,20300.0
2012-08-02 13:30:00,127.93,127.96,127.88,127.94,37900.0,97.706,97.729,97.6679,97.7137,37900.0
2012-08-02 13:35:00,127.93,127.93,127.82,127.86,26600.0,97.706,97.706,97.622,97.6526,26600.0
2012-08-02 13:40:00,127.85,127.92,127.83,127.87,38400.0,97.6449,97.6984,97.6297,97.6602,38400.0
2012-08-02 13:45:00,127.87,127.93,127.85,127.86,25200.0,97.6602,97.706,97.6449,97.6526,25200.0
2012-08-02 13:50:00,127.86,127.97,127.84,127.92,39700.0,97.6526,97.7366,97.6373,97.6984,39700.0
2012-08-02 13:55:00,127.91,127.94,127.79,127.79,49200.0,97.6908,97.7137,97.5991,97.5991,49200.0
2012-08-02 14:00:00,127.79,127.8,127.73,127.76,40500.0,97.5991,97.6068,97.5533,97.5762,40500.0
2012-08-02 14:05:00,127.78,127.82,127.76,127.82,15900.0,97.5915,97.622,97.5762,97.622,15900.0
2012-08-02 14:10:00,127.82,127.84,127.77,127.84,35700.0,97.622,97.6373,97.5838,97.6373,35700.0
2012-08-02 14:15:00,127.84,127.85,127.79,127.84,47500.0,97.6373,97.6449,97.5991,97.6373,47500.0
2012-08-02 14:20:00,127.84,127.9,127.83,127.9,24800.0,97.6373,97.6831,97.6297,97.6831,24800.0
2012-08-02 14:25:00,127.89,127.98,127.86,127.89,49000.0,97.6755,97.7442,97.6526,97.6755,49000.0
2012-08-02 14:30:00,127.9,128.06,127.87,128.04,27900.0,97.6831,97.8053,97.6602,97.7901,27900.0
2012-08-02 14:35:00,128.05,128.27,128.04,128.21,68200.0,97.7977,97.9657,97.7901,97.9199,68200.0
2012-08-02 14:40:00,128.22,128.25,128.09,128.13,45300.0,97.9275,97.9504,97.8282,97.8588,45300.0
2012-08-02 14:45:00,128.12,128.16,128.12,128.13,31000.0,97.8512,97.8817,97.8512,97.8588,31000.0
2012-08-02 14:50:00,128.16,128.16,127.88,127.93,33100.0,97.8817,97.8817,97.6679,97.706,33100.0
2012-08-02 14:55:00,127.92,128.06,127.92,128.01,76900.0,97.6984,97.8053,97.6984,97.7671,76900.0
2012-08-02 15:00:00,128.04,128.26,128.03,128.25,173300.0,97.7901,97.9581,97.7824,97.9504,173300.0
2012-08-02 15:05:00,128.25,128.28,128.17,128.19,129200.0,97.9504,97.9733,97.8893,97.9046,129200.0
2012-08-02 15:10:00,128.19,128.29,128.18,128.22,29000.0,97.9046,97.981,97.897,97.9275,29000.0
2012-08-02 15:15:00,128.23,128.23,128.07,128.19,52900.0,97.9352,97.9352,97.813,97.9046,52900.0
2012-08-02 15:20:00,128.22,128.31,128.19,128.21,58300.0,97.9275,97.9963,97.9046,97.9199,58300.0
2012-08-02 15:25:00,128.22,128.28,128.14,128.14,56500.0,97.9275,97.9733,97.8664,97.8664,56500.0
2012-08-02 15:30:00,128.14,128.35,128.14,128.31,67800.0,97.8664,98.0268,97.8664,97.9963,67800.0
2012-08-02 15:35:00,128.31,128.39,128.22,128.35,113900.0,97.9963,98.0574,97.9275,98.0268,113900.0
2012-08-02 15:40:00,128.36,128.39,128.24,128.33,148400.0,98.0344,98.0574,97.9428,98.0115,148400.0
2012-08-02 15:45:00,128.33,128.42,128.29,128.34,137800.0,98.0115,98.0803,97.981,98.0192,137800.0
2012-08-02 15:50:00,128.37,128.48,128.37,128.48,168600.0,98.0421,98.1261,98.0421,98.1261,168600.0
2012-08-02 15:55:00,128.49,128.59,128.48,128.52,199100.0,98.1337,98.2101,98.1261,98.1566,199100.0
2012-08-03 09:30:00,130.06,130.26,129.88,130.25,893700.0,99.3328,99.4856,99.1953,99.4779,893700.0
2012-08-03 09:35:00,130.25,130.28,130.1,130.14,161300.0,99.4779,99.5008,99.3634,99.3939,161300.0
2012-08-03 09:40:00,130.14,130.28,130.12,130.22,164100.0,99.3939,99.5008,99.3786,99.455,164100.0
2012-08-03 09:45:00,130.23,130.36,130.21,130.33,151200.0,99.4627,99.5619,99.4474,99.539,151200.0
2012-08-03 09:50:00,130.32,130.53,130.32,130.5,186100.0,99.5314,99.6918,99.5314,99.6689,186100.0
2012-08-03 09:55:00,130.5,130.54,130.45,130.53,142000.0,99.6689,99.6994,99.6307,99.6918,142000.0
2012-08-03 10:00:00,130.53,130.89,130.46,130.67,239000.0,99.6918,99.9667,99.6383,99.7987,239000.0
2012-08-03 10:05:00,130.66,130.83,130.66,130.7,102300.0,99.7911,99.9209,99.7911,99.8216,102300.0
2012-08-03 10:10:00,130.7,130.77,130.67,130.71,86500.0,99.8216,99.8751,99.7987,99.8293,86500.0
2012-08-03 10:15:00,130.69,130.72,130.65,130.66,147500.0,99.814,99.8369,99.7834,99.7911,147500.0
2012-08-03 10:20:00,130.66,130.79,130.66,130.78,138300.0,99.7911,99.8904,99.7911,99.8827,138300.0
2012-08-03 10:25:00,130.78,130.88,130.77,130.86,97000.0,99.8827,99.9591,99.8751,99.9438,97000.0
2012-08-03 10:30:00,130.87,130.88,130.67,130.72,55100.0,99.9515,99.9591,99.7987,99.8369,55100.0
2012-08-03 10:35:00,130.71,130.74,130.64,130.65,27800.0,99.8293,99.8522,99.7758,99.7834,27800.0
2012-08-03 10:40:00,130.64,130.67,130.61,130.63,63300.0,99.7758,99.7987,99.7529,99.7682,63300.0
2012-08-03 10:45:00,130.64,130.65,130.59,130.64,44600.0,99.7758,99.7834,99.7376,99.7758,44600.0
2012-08-03 10:50:00,130.63,130.66,130.57,130.63,48100.0,99.7682,99.7911,99.7223,99.7682,48100.0
2012-08-03 10:55:00,130.63,130.72,130.63,130.71,54500.0,99.7682,99.8369,99.7682,99.8293,54500.0
2012-08-03 11:00:00,130.71,130.71,130.62,130.63,43900.0,99.8293,99.8293,99.7605,99.7682,43900.0
2012-08-03 11:05:00,130.63,130.67,130.62,130.65,35100.0,99.7682,99.7987,99.7605,99.7834,35100.0
2012-08-03 11:10:00,130.64,130.85,130.64,130.81,94100.0,99.7758,99.9362,99.7758,99.9056,94100.0
2012-08-03 11:15:00,130.82,130.86,130.76,130.79,51800.0,99.9133,99.9438,99.8674,99.8904,51800.0
2012-08-03 11:20:00,130.76,130.79,130.75,130.75,87000.0,99.8674,99.8904,99.8598,99.8598,87000.0
2012-08-03 11:25:00,130.75,130.82,130.74,130.78,43700.0,99.8598,99.9133,99.8522,99.8827,43700.0
2012-08-03 11:30:00,130.78,130.91,130.78,130.9,71800.0,99.8827,99.982,99.8827,99.9744,71800.0
2012-08-03 11:35:00,130.89,130.95,130.88,130.9,46300.0,99.9667,100.0126,99.9591,99.9744,46300.0
2012-08-03 11:40:00,130.91,130.99,130.89,130.98,77800.0,99.982,100.0431,99.9667,100.0355,77800.0
2012-08-03 11:45:00,130.98,131.0,130.86,130.86,51900.0,100.0355,100.0507,99.9438,99.9438,51900.0
2012-08-03 11:50:00,130.87,130.95,130.84,130.91,61100.0,99.9515,100.0126,99.9285,99.982,61100.0
2012-08-03 11:55:00,130.92,130.99,130.9,130.99,38300.0,99.9896,100.0431,99.9744,100.0431,38300.0
2012-08-03 12:00:00,130.98,131.06,130.95,131.01,113300.0,100.0355,100.0966,100.0126,100.0584,113300.0
2012-08-03 12:05:00,131.01,131.04,130.97,130.97,102900.0,100.0584,100.0813,100.0278,100.0278,102900.0
2012-08-03 12:10:00,130.97,130.99,130.94,130.96,22200.0,100.0278,100.0431,100.0049,100.0202,22200.0
2012-08-03 12:15:00,130.96,130.99,130.94,130.98,19700.0,100.0202,100.0431,100.0049,100.0355,19700.0
2012-08-03 12:20:00,130.98,131.05,130.97,131.05,29400.0,100.0355,100.0889,100.0278,100.0889,29400.0
2012-08-03 12:25:00,131.04,131.06,130.99,131.04,30900.0,100.0813,100.0966,100.0431,100.0813,30900.0
2012-08-03 12:30:00,131.05,131.07,131.0,131.0,40600.0,100.0889,100.1042,100.0507,100.0507,40600.0
2012-08-03 12:35:00,130.99,131.01,130.95,130.99,45100.0,100.0431,100.0584,100.0126,100.0431,45100.0
2012-08-03 12:40:00,130.99,131.04,130.99,130.99,43000.0,100.0431,100.0813,100.0431,100.0431,43000.0
2012-08-03 12:45:00,131.0,131.02,130.92,130.93,28700.0,100.0507,100.066,99.9896,99.9973,28700.0
2012-08-03 12:50:00,130.93,130.96,130.91,130.91,19600.0,99.9973,100.0202,99.982,99.982,19600.0
2012-08-03 12:55:00,130.92,130.95,130.88,130.88,28500.0,99.9896,100.0126,99.9591,99.9591,28500.0
2012-08-03 13:00:00,130.88,130.93,130.88,130.9,16200.0,99.9591,99.9973,99.9591,99.9744,16200.0
2012-08-03 13:05:00,130.91,130.92,130.88,130.9,7700.0,99.982,99.9896,99.9591,99.9744,7700.0
2012-08-03 13:10:00,130.9,130.97,130.88,130.95,28600.0,99.9744,100.0278,99.9591,100.0126,28600.0
2012-08-03 13:15:00,130.94,130.94,130.88,130.88,25600.0,100.0049,100.0049,99.9591,99.9591,25600.0
2012-08-03 13:20:00,130.87,130.89,130.85,130.86,14500.0,99.9515,99.9667,99.9362,99.9438,14500.0
2012-08-03 13:25:00,130.85,130.87,130.84,130.85,26700.0,99.9362,99.9515,99.9285,99.9362,26700.0
2012-08-03 13:30:00,130.84,130.85,130.79,130.82,17500.0,99.9285,99.9362,99.8904,99.9133,17500.0
2012-08-03 13:35:00,130.8,130.81,130.78,130.81,14300.0,99.898,99.9056,99.8827,99.9056,14300.0
2012-08-03 13:40:00,130.81,130.83,130.79,130.79,10900.0,99.9056,99.9209,99.8904,99.8904,10900.0
2012-08-03 13:45:00,130.79,130.8,130.77,130.78,14300.0,99.8904,99.898,99.8751,99.8827,14300.0
2012-08-03 13:50:00,130.78,130.81,130.77,130.81,38000.0,99.8827,99.9056,99.8751,99.9056,38000.0
2012-08-03 13:55:00,130.81,130.87,130.78,130.85,27500.0,99.9056,99.9515,99.8827,99.9362,27500.0
2012-08-03 14:00:00,130.84,130.88,130.83,130.88,15800.0,99.9285,99.9591,99.9209,99.9591,15800.0
2012-08-03 14:05:00,130.89,130.91,130.87,130.87,16500.0,99.9667,99.982,99.9515,99.9515,16500.0
2012-08-03 14:10:00,130.87,130.89,130.85,130.87,29800.0,99.9515,99.9667,99.9362,99.9515,29800.0
2012-08-03 14:15:00,130.86,130.9,130.84,130.86,23800.0,99.9438,99.9744,99.9285,99.9438,23800.0
2012-08-03 14:20:00,130.87,130.91,130.86,130.9,19600.0,99.9515,99.982,99.9438,99.9744,19600.0
2012-08-03 14:25:00,130.9,130.9,130.85,130.86,19000.0,99.9744,99.9744,99.9362,99.9438,19000.0
2012-08-03 14:30:00,130.86,130.87,130.78,130.78,22700.0,99.9438,99.9515,99.8827,99.8827,22700.0
2012-08-03 14:35:00,130.78,130.82,130.75,130.76,16700.0,99.8827,99.9133,99.8598,99.8674,16700.0
2012-08-03 14:40:00,130.76,130.81,130.73,130.81,18700.0,99.8674,99.9056,99.8445,99.9056,18700.0
2012-08-03 14:45:00,130.8,130.83,130.79,130.8,12100.0,99.898,99.9209,99.8904,99.898,12100.0
2012-08-03 14:50:00,130.81,130.82,130.77,130.8,40700.0,99.9056,99.9133,99.8751,99.898,40700.0
2012-08-03 14:55:00,130.81,130.82,130.77,130.78,49300.0,99.9056,99.9133,99.8751,99.8827,49300.0
2012-08-03 15:00:00,130.78,130.88,130.77,130.87,68200.0,99.8827,99.9591,99.8751,99.9515,68200.0
2012-08-03 15:05:00,130.87,130.88,130.84,130.86,45100.0,99.9515,99.9591,99.9285,99.9438,45100.0
2012-08-03 15:10:00,130.86,130.88,130.78,130.79,55600.0,99.9438,99.9591,99.8827,99.8904,55600.0
2012-08-03 15:15:00,130.79,130.8,130.73,130.74,60800.0,99.8904,99.898,99.8445,99.8522,60800.0
2012-08-03 15:20:00,130.74,130.77,130.72,130.74,70000.0,99.8522,99.8751,99.8369,99.8522,70000.0
2012-08-03 15:25:00,130.75,130.75,130.63,130.65,103400.0,99.8598,99.8598,99.7682,99.7834,103400.0
2012-08-03 15:30:00,130.64,130.66,130.52,130.59,150200.0,99.7758,99.7911,99.6841,99.7376,150200.0
2012-08-03 15:35:00,130.59,130.6,130.45,130.54,123000.0,99.7376,99.7452,99.6307,99.6994,123000.0
2012-08-03 15:40:00,130.53,130.63,130.53,130.62,119600.0,99.6918,99.7682,99.6918,99.7605,119600.0
2012-08-03 15:45:00,130.62,130.75,130.6,130.73,120200.0,99.7605,99.8598,99.7452,99.8445,120200.0
2012-08-03 15:50:00,130.75,130.75,130.53,130.55,205300.0,99.8598,99.8598,99.6918,99.7071,205300.0
2012-08-03 15:55:00,130.55,130.79,130.49,130.76,415000.0,99.7071,99.8904,99.6612,99.8674,415000.0
2012-08-06 09:30:00,130.94,131.1,130.9,131.1,158600.0,100.0049,100.1271,99.9744,100.1271,158600.0
2012-08-06 09:35:00,131.1,131.28,131.05,131.24,86800.0,100.1271,100.2646,100.0889,100.234,86800.0
2012-08-06 09:40:00,131.24,131.33,131.18,131.3,124500.0,100.234,100.3028,100.1882,100.2799,124500.0
2012-08-06 09:45:00,131.32,131.43,131.31,131.43,163600.0,100.2951,100.3792,100.2875,100.3792,163600.0
2012-08-06 09:50:00,131.44,131.49,131.35,131.39,179500.0,100.3868,100.425,100.3181,100.3486,179500.0
2012-08-06 09:55:00,131.4,131.42,131.34,131.38,203400.0,100.3562,100.3715,100.3104,100.341,203400.0
2012-08-06 10:00:00,131.38,131.5,131.36,131.45,61300.0,100.341,100.4326,100.3257,100.3944,61300.0
2012-08-06 10:05:00,131.45,131.5,131.44,131.47,88600.0,100.3944,100.4326,100.3868,100.4097,88600.0
2012-08-06 10:10:00,131.47,131.51,131.4,131.4,57300.0,100.4097,100.4402,100.3562,100.3562,57300.0
2012-08-06 10:15:00,131.41,131.45,131.32,131.44,86200.0,100.3639,100.3944,100.2951,100.3868,86200.0
2012-08-06 10:20:00,131.45,131.48,131.41,131.41,46900.0,100.3944,100.4173,100.3639,100.3639,46900.0
2012-08-06 10:25:00,131.41,131.5,131.4,131.5,18100.0,100.3639,100.4326,100.3562,100.4326,18100.0
2012-08-06 10:30:00,131.51,131.6,131.49,131.56,70600.0,100.4402,100.509,100.425,100.4784,70600.0
2012-08-06 10:35:00,131.56,131.61,131.5,131.5,35700.0,100.4784,100.5166,100.4326,100.4326,35700.0
2012-08-06 10:40:00,131.49,131.55,131.44,131.51,57400.0,100.425,100.4708,100.3868,100.4402,57400.0
2012-08-06 10:45:00,131.5,131.5,131.41,131.46,42800.0,100.4326,100.4326,100.3639,100.4021,42800.0
2012-08-06 10:50:00,131.5,131.52,131.46,131.49,52000.0,100.4326,100.4479,100.4021,100.425,52000.0
2012-08-06 10:55:00,131.47,131.53,131.43,131.46,35200.0,100.4097,100.4555,100.3792,100.4021,35200.0
2012-08-06 11:00:00,131.47,131.51,131.43,131.51,34700.0,100.4097,100.4402,100.3792,100.4402,34700.0
2012-08-06 11:05:00,131.5,131.52,131.47,131.47,13400.0,100.4326,100.4479,100.4097,100.4097,13400.0
2012-08-06 11:10:00,131.47,131.48,131.38,131.47,56900.0,100.4097,100.4173,100.341,100.4097,56900.0
2012-08-06 11:15:00,131.46,131.46,131.39,131.46,15600.0,100.4021,100.4021,100.3486,100.4021,15600.0
2012-08-06 11:20:00,131.46,131.49,131.44,131.46,12500.0,100.4021,100.425,100.3868,100.4021,12500.0
2012-08-06 11:25:00,131.48,131.54,131.36,131.36,36400.0,100.4173,100.4632,100.3257,100.3257,36400.0
2012-08-06 11:30:00,131.36,131.45,131.33,131.44,43300.0,100.3257,100.3944,100.3028,100.3868,43300.0
2012-08-06 11:35:00,131.43,131.49,131.43,131.46,77500.0,100.3792,100.425,100.3792,100.4021,77500.0
2012-08-06 11:40:00,131.46,131.47,131.39,131.39,34900.0,100.4021,100.4097,100.3486,100.3486,34900.0
2012-08-06 11:45:00,131.4,131.46,131.4,131.43,21300.0,100.3562,100.4021,100.3562,100.3792,21300.0
2012-08-06 11:50:00,131.46,131.46,131.43,131.45,9200.0,100.4021,100.4021,100.3792,100.3944,9200.0
2012-08-06 11:55:00,131.46,131.46,131.42,131.44,18100.0,100.4021,100.4021,100.3715,100.3868,18100.0
2012-08-06 12:00:00,131.45,131.45,131.38,131.38,17500.0,100.3944,100.3944,100.341,100.341,17500.0
2012-08-06 12:05:00,131.38,131.4,131.36,131.37,2600.0,100.341,100.3562,100.3257,100.3333,2600.0
2012-08-06 12:10:00,131.36,131.41,131.34,131.4,8000.0,100.3257,100.3639,100.3104,100.3562,8000.0
2012-08-06 12:15:00,131.41,131.43,131.37,131.4,6500.0,100.3639,100.3792,100.3333,100.3562,6500.0
2012-08-06 12:20:00,131.41,131.42,131.38,131.38,4700.0,100.3639,100.3715,100.341,100.341,4700.0
2012-08-06 12:25:00,131.39,131.4,131.36,131.38,7600.0,100.3486,100.3562,100.3257,100.341,7600.0
2012-08-06 12:30:00,131.39,131.43,131.38,131.43,11700.0,100.3486,100.3792,100.341,100.3792,11700.0
2012-08-06 12:35:00,131.43,131.49,131.42,131.47,16800.0,100.3792,100.425,100.3715,100.4097,16800.0
2012-08-06 12:40:00,131.46,131.47,131.44,131.45,7300.0,100.4021,100.4097,100.3868,100.3944,7300.0
2012-08-06 12:45:00,131.45,131.48,131.44,131.48,17500.0,100.3944,100.4173,100.3868,100.4173,17500.0
2012-08-06 12:50:00,131.48,131.53,131.48,131.53,18300.0,100.4173,100.4555,100.4173,100.4555,18300.0
2012-08-06 12:55:00,131.54,131.54,131.5,131.53,16400.0,100.4632,100.4632,100.4326,100.4555,16400.0
2012-08-06 13:00:00,131.51,131.51,131.48,131.48,3000.0,100.4402,100.4402,100.4173,100.4173,3000.0
2012-08-06 13:05:00,131.48,131.5,131.47,131.5,1900.0,100.4173,100.4326,100.4097,100.4326,1900.0
2012-08-06 13:10:00,131.49,131.53,131.49,131.53,12000.0,100.425,100.4555,100.425,100.4555,12000.0
2012-08-06 13:15:00,131.55,131.55,131.52,131.53,9000.0,100.4708,100.4708,100.4479,100.4555,9000.0
2012-08-06 13:20:00,131.54,131.56,131.5,131.54,15600.0,100.4632,100.4784,100.4326,100.4632,15600.0
2012-08-06 13:25:00,131.53,131.53,131.49,131.5,3100.0,100.4555,100.4555,100.425,100.4326,3100.0
2012-08-06 13:30:00,131.51,131.53,131.5,131.51,10100.0,100.4402,100.4555,100.4326,100.4402,10100.0
2012-08-06 13:35:00,131.51,131.52,131.4,131.4,16600.0,100.4402,100.4479,100.3562,100.3562,16600.0
2012-08-06 13:40:00,131.39,131.45,131.39,131.41,9700.0,100.3486,100.3944,100.3486,100.3639,9700.0
2012-08-06 13:45:00,131.42,131.44,131.36,131.37,19100.0,100.3715,100.3868,100.3257,100.3333,19100.0
2012-08-06 13:50:00,131.37,131.38,131.32,131.36,22000.0,100.3333,100.341,100.2951,100.3257,22000.0
2012-08-06 13:55:00,131.35,131.38,131.35,131.36,7600.0,100.3181,100.341,100.3181,100.3257,7600.0
2012-08-06 14:00:00,131.36,131.41,131.35,131.4,11900.0,100.3257,100.3639,100.3181,100.3562,11900.0
2012-08-06 14:05:00,131.4,131.43,131.39,131.4,19200.0,100.3562,100.3792,100.3486,100.3562,19200.0
2012-08-06 14:10:00,131.4,131.46,131.4,131.44,12300.0,100.3562,100.4021,100.3562,100.3868,12300.0
2012-08-06 14:15:00,131.42,131.43,131.38,131.42,7800.0,100.3715,100.3792,100.341,100.3715,7800.0
2012-08-06 14:20:00,131.43,131.44,131.39,131.41,13600.0,100.3792,100.3868,100.3486,100.3639,13600.0
2012-08-06 14:25:00,131.41,131.44,131.41,131.44,10400.0,100.3639,100.3868,100.3639,100.3868,10400.0
2012-08-06 14:30:00,131.44,131.48,131.42,131.43,21400.0,100.3868,100.4173,100.3715,100.3792,21400.0
2012-08-06 14:35:00,131.42,131.45,131.41,131.45,14600.0,100.3715,100.3944,100.3639,100.3944,14600.0
2012-08-06 14:40:00,131.45,131.45,131.43,131.44,11300.0,100.3944,100.3944,100.3792,100.3868,11300.0
2012-08-06 14:45:00,131.44,131.47,131.44,131.46,24800.0,100.3868,100.4097,100.3868,100.4021,24800.0
2012-08-06 14:50:00,131.47,131.49,131.46,131.48,32900.0,100.4097,100.425,100.4021,100.4173,32900.0
2012-08-06 14:55:00,131.47,131.47,131.42,131.45,34700.0,100.4097,100.4097,100.3715,100.3944,34700.0
2012-08-06 15:00:00,131.47,131.5,131.44,131.49,77600.0,100.4097,100.4326,100.3868,100.425,77600.0
2012-08-06 15:05:00,131.48,131.5,131.43,131.46,28600.0,100.4173,100.4326,100.3792,100.4021,28600.0
2012-08-06 15:10:00,131.44,131.47,131.43,131.46,16700.0,100.3868,100.4097,100.3792,100.4021,16700.0
2012-08-06 15:15:00,131.45,131.46,131.38,131.39,32200.0,100.3944,100.4021,100.341,100.3486,32200.0
2012-08-06 15:20:00,131.39,131.43,131.37,131.41,50000.0,100.3486,100.3792,100.3333,100.3639,50000.0
2012-08-06 15:25:00,131.4,131.42,131.38,131.42,19200.0,100.3562,100.3715,100.341,100.3715,19200.0
2012-08-06 15:30:00,131.42,131.45,131.41,131.44,28600.0,100.3715,100.3944,100.3639,100.3868,28600.0
2012-08-06 15:35:00,131.45,131.45,131.35,131.38,32200.0,100.3944,100.3944,100.3181,100.341,32200.0
2012-08-06 15:40:00,131.37,131.38,131.28,131.3,72800.0,100.3333,100.341,100.2646,100.2799,72800.0
2012-08-06 15:45:00,131.3,131.3,131.14,131.19,120400.0,100.2799,100.2799,100.1577,100.1959,120400.0
2012-08-06 15:50:00,131.21,131.22,131.14,131.18,81100.0,100.2111,100.2188,100.1577,100.1882,81100.0
2012-08-06 15:55:00,131.18,131.18,130.89,130.92,283000.0,100.1882,100.1882,99.9667,99.9896,283000.0
2012-08-07 09:30:00,131.32,131.48,131.29,131.48,113100.0,100.2951,100.4173,100.2722,100.4173,113100.0
2012-08-07 09:35:00,131.5,131.55,131.38,131.39,66500.0,100.4326,100.4708,100.341,100.3486,66500.0
2012-08-07 09:40:00,131.38,131.56,131.38,131.54,41300.0,100.341,100.4784,100.341,100.4632,41300.0
2012-08-07 09:45:00,131.54,131.6,131.45,131.48,105100.0,100.4632,100.509,100.3944,100.4173,105100.0
2012-08-07 09:50:00,131.49,131.55,131.42,131.47,67500.0,100.425,100.4708,100.3715,100.4097,67500.0
2012-08-07 09:55:00,131.48,131.58,131.47,131.57,40700.0,100.4173,100.4937,100.4097,100.4861,40700.0
2012-08-07 10:00:00,131.58,131.67,131.5,131.63,95000.0,100.4937,100.5624,100.4326,100.5319,95000.0
2012-08-07 10:05:00,131.63,131.72,131.63,131.67,32700.0,100.5319,100.6006,100.5319,100.5624,32700.0
2012-08-07 10:10:00,131.69,131.7,131.61,131.68,47300.0,100.5777,100.5854,100.5166,100.5701,47300.0
2012-08-07 10:15:00,131.69,131.71,131.65,131.69,76000.0,100.5777,100.593,100.5472,100.5777,76000.0
2012-08-07 10:20:00,131.69,131.78,131.69,131.74,71200.0,100.5777,100.6465,100.5777,100.6159,71200.0
2012-08-07 10:25:00,131.74,131.78,131.71,131.72,249700.0,100.6159,100.6465,100.593,100.6006,249700.0
2012-08-07 10:30:00,131.72,131.76,131.7,131.72,57100.0,100.6006,100.6312,100.5854,100.6006,57100.0
2012-08-07 10:35:00,131.7,131.7,131.61,131.63,63200.0,100.5854,100.5854,100.5166,100.5319,63200.0
2012-08-07 10:40:00,131.63,131.72,131.63,131.71,35400.0,100.5319,100.6006,100.5319,100.593,35400.0
2012-08-07 10:45:00,131.71,131.73,131.64,131.68,20700.0,100.593,100.6083,100.5395,100.5701,20700.0
2012-08-07 10:50:00,131.66,131.71,131.66,131.67,23600.0,100.5548,100.593,100.5548,100.5624,23600.0
2012-08-07 10:55:00,131.65,131.69,131.6,131.66,42800.0,100.5472,100.5777,100.509,100.5548,42800.0
2012-08-07 11:00:00,131.67,131.67,131.58,131.58,17200.0,100.5624,100.5624,100.4937,100.4937,17200.0
2012-08-07 11:05:00,131.57,131.58,131.49,131.51,37100.0,100.4861,100.4937,100.425,100.4402,37100.0
2012-08-07 11:10:00,131.5,131.52,131.46,131.47,28600.0,100.4326,100.4479,100.4021,100.4097,28600.0
2012-08-07 11:15:00,131.45,131.51,131.44,131.49,30400.0,100.3944,100.4402,100.3868,100.425,30400.0
2012-08-07 11:20:00,131.49,131.54,131.48,131.53,48100.0,100.425,100.4632,100.4173,100.4555,48100.0
2012-08-07 11:25:00,131.53,131.61,131.53,131.6,54100.0,100.4555,100.5166,100.4555,100.509,54100.0
2012-08-07 11:30:00,131.61,131.69,131.6,131.66,34500.0,100.5166,100.5777,100.509,100.5548,34500.0
2012-08-07 11:35:00,131.64,131.7,131.64,131.68,53600.0,100.5395,100.5854,100.5395,100.5701,53600.0
2012-08-07 11:40:00,131.69,131.8,131.68,131.74,74700.0,100.5777,100.6617,100.5701,100.6159,74700.0
2012-08-07 11:45:00,131.74,131.82,131.73,131.78,47800.0,100.6159,100.677,100.6083,100.6465,47800.0
2012-08-07 11:50:00,131.78,131.81,131.73,131.76,32500.0,100.6465,100.6694,100.6083,100.6312,32500.0
2012-08-07 11:55:00,131.78,131.78,131.72,131.75,21800.0,100.6465,100.6465,100.6006,100.6235,21800.0
2012-08-07 12:00:00,131.75,131.77,131.72,131.76,49500.0,100.6235,100.6388,100.6006,100.6312,49500.0
2012-08-07 12:05:00,131.76,131.78,131.74,131.77,11900.0,100.6312,100.6465,100.6159,100.6388,11900.0
2012-08-07 12:10:00,131.75,131.75,131.71,131.73,18600.0,100.6235,100.6235,100.593,100.6083,18600.0
2012-08-07 12:15:00,131.71,131.77,131.71,131.75,24100.0,100.593,100.6388,100.593,100.6235,24100.0
2012-08-07 12:20:00,131.74,131.76,131.73,131.76,8500.0,100.6159,100.6312,100.6083,100.6312,8500.0
2012-08-07 12:25:00,131.76,131.78,131.73,131.74,23400.0,100.6312,100.6465,100.6083,100.6159,23400.0
2012-08-07 12:30:00,131.73,131.78,131.73,131.76,6000.0,100.6083,100.6465,100.6083,100.6312,6000.0
2012-08-07 12:35:00,131.76,131.84,131.75,131.84,25500.0,100.6312,100.6923,100.6235,100.6923,25500.0
2012-08-07 12:40:00,131.84,131.84,131.79,131.81,13100.0,100.6923,100.6923,100.6541,100.6694,13100.0
2012-08-07 12:45:00,131.83,131.89,131.83,131.88,7600.0,100.6846,100.7305,100.6846,100.7228,7600.0
2012-08-07 12:50:00,131.87,131.87,131.83,131.86,8400.0,100.7152,100.7152,100.6846,100.7076,8400.0
2012-08-07 12:55:00,131.84,131.87,131.81,131.83,20300.0,100.6923,100.7152,100.6694,100.6846,20300.0
2012-08-07 13:00:00,131.82,131.84,131.81,131.81,15800.0,100.677,100.6923,100.6694,100.6694,15800.0
2012-08-07 13:05:00,131.81,131.81,131.78,131.79,7500.0,100.6694,100.6694,100.6465,100.6541,7500.0
2012-08-07 13:10:00,131.8,131.82,131.78,131.8,10700.0,100.6617,100.677,100.6465,100.6617,10700.0
2012-08-07 13:15:00,131.8,131.84,131.79,131.84,7500.0,100.6617,100.6923,100.6541,100.6923,7500.0
2012-08-07 13:20:00,131.83,131.88,131.83,131.88,17800.0,100.6846,100.7228,100.6846,100.7228,17800.0
2012-08-07 13:25:00,131.86,131.89,131.85,131.86,7400.0,100.7076,100.7305,100.6999,100.7076,7400.0
2012-08-07 13:30:00,131.86,131.87,131.84,131.86,18900.0,100.7076,100.7152,100.6923,100.7076,18900.0
2012-08-07 13:35:00,131.87,131.87,131.81,131.82,17500.0,100.7152,100.7152,100.6694,100.677,17500.0
2012-08-07 13:40:00,131.81,131.84,131.8,131.82,8500.0,100.6694,100.6923,100.6617,100.677,8500.0
2012-08-07 13:45:00,131.83,131.83,131.79,131.8,22400.0,100.6846,100.6846,100.6541,100.6617,22400.0
2012-08-07 13:50:00,131.79,131.82,131.78,131.82,11100.0,100.6541,100.677,100.6465,100.677,11100.0
2012-08-07 13:55:00,131.82,131.83,131.8,131.83,13800.0,100.677,100.6846,100.6617,100.6846,13800.0
2012-08-07 14:00:00,131.82,131.83,131.78,131.8,21600.0,100.677,100.6846,100.6465,100.6617,21600.0
2012-08-07 14:05:00,131.79,131.79,131.75,131.78,24300.0,100.6541,100.6541,100.6235,100.6465,24300.0
2012-08-07 14:10:00,131.76,131.77,131.69,131.72,40300.0,100.6312,100.6388,100.5777,100.6006,40300.0
2012-08-07 14:15:00,131.71,131.74,131.69,131.74,19400.0,100.593,100.6159,100.5777,100.6159,19400.0
2012-08-07 14:20:00,131.73,131.74,131.72,131.73,7700.0,100.6083,100.6159,100.6006,100.6083,7700.0
2012-08-07 14:25:00,131.74,131.74,131.67,131.67,34100.0,100.6159,100.6159,100.5624,100.5624,34100.0
2012-08-07 14:30:00,131.68,131.72,131.67,131.71,10300.0,100.5701,100.6006,100.5624,100.593,10300.0
2012-08-07 14:35:00,131.71,131.76,131.71,131.75,11000.0,100.593,100.6312,100.593,100.6235,11000.0
2012-08-07 14:40:00,131.75,131.75,131.72,131.72,20300.0,100.6235,100.6235,100.6006,100.6006,20300.0
2012-08-07 14:45:00,131.72,131.76,131.71,131.75,13600.0,100.6006,100.6312,100.593,100.6235,13600.0
2012-08-07 14:50:00,131.75,131.77,131.74,131.74,18000.0,100.6235,100.6388,100.6159,100.6159,18000.0
2012-08-07 14:55:00,131.74,131.75,131.68,131.7,59300.0,100.6159,100.6235,100.5701,100.5854,59300.0
2012-08-07 15:00:00,131.69,131.71,131.59,131.6,39300.0,100.5777,100.593,100.5013,100.509,39300.0
2012-08-07 15:05:00,131.59,131.63,131.54,131.59,52100.0,100.5013,100.5319,100.4632,100.5013,52100.0
2012-08-07 15:10:00,131.59,131.62,131.51,131.53,76600.0,100.5013,100.5243,100.4402,100.4555,76600.0
2012-08-07 15:15:00,131.52,131.61,131.5,131.6,41200.0,100.4479,100.5166,100.4326,100.509,41200.0
2012-08-07 15:20:00,131.6,131.61,131.58,131.59,22700.0,100.509,100.5166,100.4937,100.5013,22700.0
2012-08-07 15:25:00,131.6,131.66,131.58,131.61,27200.0,100.509,100.5548,100.4937,100.5166,27200.0
2012-08-07 15:30:00,131.61,131.65,131.49,131.52,126700.0,100.5166,100.5472,100.425,100.4479,126700.0
2012-08-07 15:35:00,131.53,131.55,131.47,131.53,41200.0,100.4555,100.4708,100.4097,100.4555,41200.0
2012-08-07 15:40:00,131.54,131.57,131.5,131.56,52100.0,100.4632,100.4861,100.4326,100.4784,52100.0
2012-08-07 15:45:00,131.55,131.6,131.5,131.5,174200.0,100.4708,100.509,100.4326,100.4326,174200.0
2012-08-07 15:50:00,131.51,131.53,131.39,131.42,121900.0,100.4402,100.4555,100.3486,100.3715,121900.0
2012-08-07 15:55:00,131.43,131.43,131.34,131.39,198500.0,100.3792,100.3792,100.3104,100.3486,198500.0
2012-08-08 09:30:00,130.91,131.17,130.89,131.11,99100.0,99.982,100.1806,99.9667,100.1348,99100.0
2012-08-08 09:35:00,131.08,131.32,130.98,131.29,111800.0,100.1118,100.2951,100.0355,100.2722,111800.0
2012-08-08 09:40:00,131.28,131.32,131.19,131.22,54100.0,100.2646,100.2951,100.1959,100.2188,54100.0
2012-08-08 09:45:00,131.23,131.28,131.17,131.28,60600.0,100.2264,100.2646,100.1806,100.2646,60600.0
2012-08-08 09:50:00,131.27,131.4,131.25,131.33,79800.0,100.257,100.3562,100.2417,100.3028,79800.0
2012-08-08 09:55:00,131.33,131.38,131.25,131.35,47500.0,100.3028,100.341,100.2417,100.3181,47500.0
2012-08-08 10:00:00,131.35,131.43,131.3,131.35,34000.0,100.3181,100.3792,100.2799,100.3181,34000.0
2012-08-08 10:05:00,131.38,131.38,131.29,131.37,8200.0,100.341,100.341,100.2722,100.3333,8200.0
2012-08-08 10:10:00,131.38,131.5,131.38,131.43,32800.0,100.341,100.4326,100.341,100.3792,32800.0
2012-08-08 10:15:00,131.46,131.5,131.44,131.47,20000.0,100.4021,100.4326,100.3868,100.4097,20000.0
2012-08-08 10:20:00,131.48,131.49,131.39,131.4,22700.0,100.4173,100.425,100.3486,100.3562,22700.0
2012-08-08 10:25:00,131.4,131.42,131.38,131.4,23800.0,100.3562,100.3715,100.341,100.3562,23800.0
2012-08-08 10:30:00,131.4,131.43,131.23,131.25,31000.0,100.3562,100.3792,100.2264,100.2417,31000.0
2012-08-08 10:35:00,131.24,131.29,131.24,131.29,26200.0,100.234,100.2722,100.234,100.2722,26200.0
2012-08-08 10:40:00,131.28,131.28,131.22,131.28,107100.0,100.2646,100.2646,100.2188,100.2646,107100.0
2012-08-08 10:45:00,131.29,131.36,131.29,131.33,20700.0,100.2722,100.3257,100.2722,100.3028,20700.0
2012-08-08 10:50:00,131.34,131.42,131.32,131.41,32000.0,100.3104,100.3715,100.2951,100.3639,32000.0
2012-08-08 10:55:00,131.44,131.45,131.36,131.37,16200.0,100.3868,100.3944,100.3257,100.3333,16200.0
2012-08-08 11:00:00,131.38,131.45,131.37,131.4,37500.0,100.341,100.3944,100.3333,100.3562,37500.0
2012-08-08 11:05:00,131.43,131.45,131.4,131.45,22300.0,100.3792,100.3944,100.3562,100.3944,22300.0
2012-08-08 11:10:00,131.43,131.69,131.43,131.69,149200.0,100.3792,100.5777,100.3792,100.5777,149200.0
2012-08-08 11:15:00,131.7,131.81,131.68,131.78,43400.0,100.5854,100.6694,100.5701,100.6465,43400.0
2012-08-08 11:20:00,131.79,131.8,131.73,131.74,47300.0,100.6541,100.6617,100.6083,100.6159,47300.0
2012-08-08 11:25:00,131.73,131.81,131.72,131.78,34500.0,100.6083,100.6694,100.6006,100.6465,34500.0
2012-08-08 11:30:00,131.79,131.81,131.74,131.8,24500.0,100.6541,100.6694,100.6159,100.6617,24500.0
2012-08-08 11:35:00,131.81,131.84,131.8,131.81,70700.0,100.6694,100.6923,100.6617,100.6694,70700.0
2012-08-08 11:40:00,131.81,131.82,131.79,131.81,19800.0,100.6694,100.677,100.6541,100.6694,19800.0
2012-08-08 11:45:00,131.79,131.79,131.72,131.72,26200.0,100.6541,100.6541,100.6006,100.6006,26200.0
2012-08-08 11:50:00,131.72,131.76,131.71,131.72,17700.0,100.6006,100.6312,100.593,100.6006,17700.0
2012-08-08 11:55:00,131.74,131.74,131.67,131.67,10200.0,100.6159,100.6159,100.5624,100.5624,10200.0
2012-08-08 12:00:00,131.65,131.67,131.65,131.65,16500.0,100.5472,100.5624,100.5472,100.5472,16500.0
2012-08-08 12:05:00,131.66,131.69,131.65,131.68,8900.0,100.5548,100.5777,100.5472,100.5701,8900.0
2012-08-08 12:10:00,131.69,131.69,131.65,131.67,27700.0,100.5777,100.5777,100.5472,100.5624,27700.0
2012-08-08 12:15:00,131.67,131.75,131.67,131.73,20400.0,100.5624,100.6235,100.5624,100.6083,20400.0
2012-08-08 12:20:00,131.73,131.75,131.72,131.72,21500.0,100.6083,100.6235,100.6006,100.6006,21500.0
2012-08-08 12:25:00,131.73,131.73,131.68,131.68,11100.0,100.6083,100.6083,100.5701,100.5701,11100.0
2012-08-08 12:30:00,131.65,131.67,131.62,131.66,15000.0,100.5472,100.5624,100.5243,100.5548,15000.0
2012-08-08 12:35:00,131.65,131.66,131.64,131.66,6200.0,100.5472,100.5548,100.5395,100.5548,6200.0
2012-08-08 12:40:00,131.64,131.64,131.55,131.56,28200.0,100.5395,100.5395,100.4708,100.4784,28200.0
2012-08-08 12:45:00,131.56,131.57,131.51,131.51,16100.0,100.4784,100.4861,100.4402,100.4402,16100.0
2012-08-08 12:50:00,131.5,131.5,131.43,131.49,28700.0,100.4326,100.4326,100.3792,100.425,28700.0
2012-08-08 12:55:00,131.5,131.61,131.5,131.6,13800.0,100.4326,100.5166,100.4326,100.509,13800.0
2012-08-08 13:00:00,131.61,131.72,131.6,131.67,23700.0,100.5166,100.6006,100.509,100.5624,23700.0
2012-08-08 13:05:00,131.68,131.68,131.63,131.63,8600.0,100.5701,100.5701,100.5319,100.5319,8600.0
2012-08-08 13:10:00,131.65,131.67,131.59,131.63,12300.0,100.5472,100.5624,100.5013,100.5319,12300.0
2012-08-08 13:15:00,131.6,131.61,131.58,131.6,16300.0,100.509,100.5166,100.4937,100.509,16300.0
2012-08-08 13:20:00,131.62,131.7,131.59,131.7,30100.0,100.5243,100.5854,100.5013,100.5854,30100.0
2012-08-08 13:25:00,131.69,131.69,131.64,131.67,6300.0,100.5777,100.5777,100.5395,100.5624,6300.0
2012-08-08 13:30:00,131.67,131.72,131.66,131.68,7300.0,100.5624,100.6006,100.5548,100.5701,7300.0
2012-08-08 13:35:00,131.67,131.67,131.64,131.64,10700.0,100.5624,100.5624,100.5395,100.5395,10700.0
2012-08-08 13:40:00,131.63,131.64,131.54,131.54,15600.0,100.5319,100.5395,100.4632,100.4632,15600.0
2012-08-08 13:45:00,131.55,131.57,131.53,131.55,8600.0,100.4708,100.4861,100.4555,100.4708,8600.0
2012-08-08 13:50:00,131.56,131.61,131.56,131.59,6100.0,100.4784,100.5166,100.4784,100.5013,6100.0
2012-08-08 13:55:00,131.56,131.58,131.55,131.55,6600.0,100.4784,100.4937,100.4708,100.4708,6600.0
2012-08-08 14:00:00,131.56,131.57,131.45,131.5,34700.0,100.4784,100.4861,100.3944,100.4326,34700.0
2012-08-08 14:05:00,131.51,131.52,131.46,131.47,20200.0,100.4402,100.4479,100.4021,100.4097,20200.0
2012-08-08 14:10:00,131.48,131.51,131.43,131.44,25500.0,100.4173,100.4402,100.3792,100.3868,25500.0
2012-08-08 14:15:00,131.43,131.43,131.34,131.35,16900.0,100.3792,100.3792,100.3104,100.3181,16900.0
2012-08-08 14:20:00,131.36,131.39,131.36,131.37,24400.0,100.3257,100.3486,100.3257,100.3333,24400.0
2012-08-08 14:25:00,131.38,131.47,131.37,131.45,65200.0,100.341,100.4097,100.3333,100.3944,65200.0
2012-08-08 14:30:00,131.44,131.46,131.43,131.44,9900.0,100.3868,100.4021,100.3792,100.3868,9900.0
2012-08-08 14:35:00,131.44,131.49,131.44,131.47,18300.0,100.3868,100.425,100.3868,100.4097,18300.0
2012-08-08 14:40:00,131.47,131.56,131.46,131.52,9900.0,100.4097,100.4784,100.4021,100.4479,9900.0
2012-08-08 14:45:00,131.49,131.53,131.43,131.45,17300.0,100.425,100.4555,100.3792,100.3944,17300.0
2012-08-08 14:50:00,131.45,131.52,131.44,131.46,115100.0,100.3944,100.4479,100.3868,100.4021,115100.0
2012-08-08 14:55:00,131.43,131.5,131.4,131.49,76600.0,100.3792,100.4326,100.3562,100.425,76600.0
2012-08-08 15:00:00,131.5,131.58,131.49,131.57,46300.0,100.4326,100.4937,100.425,100.4861,46300.0
2012-08-08 15:05:00,131.56,131.62,131.56,131.59,24800.0,100.4784,100.5243,100.4784,100.5013,24800.0
2012-08-08 15:10:00,131.6,131.7,131.56,131.67,57300.0,100.509,100.5854,100.4784,100.5624,57300.0
2012-08-08 15:15:00,131.67,131.73,131.65,131.68,36300.0,100.5624,100.6083,100.5472,100.5701,36300.0
2012-08-08 15:20:00,131.68,131.71,131.66,131.66,23400.0,100.5701,100.593,100.5548,100.5548,23400.0
2012-08-08 15:25:00,131.65,131.71,131.63,131.67,38900.0,100.5472,100.593,100.5319,100.5624,38900.0
2012-08-08 15:30:00,131.66,131.73,131.64,131.7,37800.0,100.5548,100.6083,100.5395,100.5854,37800.0
2012-08-08 15:35:00,131.69,131.69,131.62,131.62,80000.0,100.5777,100.5777,100.5243,100.5243,80000.0
2012-08-08 15:40:00,131.63,131.66,131.57,131.63,50900.0,100.5319,100.5548,100.4861,100.5319,50900.0
2012-08-08 15:45:00,131.64,131.69,131.6,131.66,61700.0,100.5395,100.5777,100.509,100.5548,61700.0
2012-08-08 15:50:00,131.67,131.67,131.55,131.56,73300.0,100.5624,100.5624,100.4708,100.4784,73300.0
2012-08-08 15:55:00,131.56,131.57,131.45,131.57,151700.0,100.4784,100.4861,100.3944,100.4861,151700.0
2012-08-09 09:30:00,131.5,131.59,131.47,131.53,110500.0,100.4326,100.5013,100.4097,100.4555,110500.0
2012-08-09 09:35:00,131.53,131.63,131.49,131.57,43000.0,100.4555,100.5319,100.425,100.4861,43000.0
2012-08-09 09:40:00,131.56,131.86,131.56,131.72,79700.0,100.4784,100.7076,100.4784,100.6006,79700.0
2012-08-09 09:45:00,131.74,131.78,131.64,131.66,242800.0,100.6159,100.6465,100.5395,100.5548,242800.0
2012-08-09 09:50:00,131.66,131.76,131.65,131.74,407100.0,100.5548,100.6312,100.5472,100.6159,407100.0
2012-08-09 09:55:00,131.74,131.74,131.56,131.6,30200.0,100.6159,100.6159,100.4784,100.509,30200.0
2012-08-09 10:00:00,131.63,131.65,131.59,131.61,12400.0,100.5319,100.5472,100.5013,100.5166,12400.0
2012-08-09 10:05:00,131.64,131.72,131.63,131.68,9600.0,100.5395,100.6006,100.5319,100.5701,9600.0
2012-08-09 10:10:00,131.69,131.81,131.69,131.75,54200.0,100.5777,100.6694,100.5777,100.6235,54200.0
2012-08-09 10:15:00,131.74,131.83,131.73,131.8,16800.0,100.6159,100.6846,100.6083,100.6617,16800.0
2012-08-09 10:20:00,131.79,131.87,131.74,131.77,68600.0,100.6541,100.7152,100.6159,100.6388,68600.0
2012-08-09 10:25:00,131.77,131.77,131.67,131.67,17300.0,100.6388,100.6388,100.5624,100.5624,17300.0
2012-08-09 10:30:00,131.68,131.74,131.64,131.72,23300.0,100.5701,100.6159,100.5395,100.6006,23300.0
2012-08-09 10:35:00,131.72,131.77,131.69,131.74,8600.0,100.6006,100.6388,100.5777,100.6159,8600.0
2012-08-09 10:40:00,131.77,131.8,131.74,131.75,16100.0,100.6388,100.6617,100.6159,100.6235,16100.0
2012-08-09 10:45:00,131.75,131.79,131.74,131.75,12300.0,100.6235,100.6541,100.6159,100.6235,12300.0
2012-08-09 10:50:00,131.75,131.85,131.75,131.82,30000.0,100.6235,100.6999,100.6235,100.677,30000.0
2012-08-09 10:55:00,131.82,131.82,131.74,131.74,30400.0,100.677,100.677,100.6159,100.6159,30400.0
2012-08-09 11:00:00,131.76,131.77,131.66,131.7,25500.0,100.6312,100.6388,100.5548,100.5854,25500.0
2012-08-09 11:05:00,131.68,131.73,131.67,131.72,14700.0,100.5701,100.6083,100.5624,100.6006,14700.0
2012-08-09 11:10:00,131.71,131.73,131.67,131.69,19600.0,100.593,100.6083,100.5624,100.5777,19600.0
2012-08-09 11:15:00,131.69,131.69,131.63,131.67,7100.0,100.5777,100.5777,100.5319,100.5624,7100.0
2012-08-09 11:20:00,131.68,131.7,131.61,131.62,13300.0,100.5701,100.5854,100.5166,100.5243,13300.0
2012-08-09 11:25:00,131.61,131.62,131.48,131.54,16000.0,100.5166,100.5243,100.4173,100.4632,16000.0
2012-08-09 11:30:00,131.54,131.58,131.53,131.56,28900.0,100.4632,100.4937,100.4555,100.4784,28900.0
2012-08-09 11:35:00,131.57,131.58,131.5,131.5,42700.0,100.4861,100.4937,100.4326,100.4326,42700.0
2012-08-09 11:40:00,131.5,131.5,131.23,131.29,119500.0,100.4326,100.4326,100.2264,100.2722,119500.0
2012-08-09 11:45:00,131.32,131.33,131.2,131.22,36900.0,100.2951,100.3028,100.2035,100.2188,36900.0
2012-08-09 11:50:00,131.23,131.27,131.13,131.15,37200.0,100.2264,100.257,100.15,100.1653,37200.0
2012-08-09 11:55:00,131.15,131.22,131.11,131.2,92000.0,100.1653,100.2188,100.1348,100.2035,92000.0
2012-08-09 12:00:00,131.18,131.26,131.16,131.23,37800.0,100.1882,100.2493,100.1729,100.2264,37800.0
2012-08-09 12:05:00,131.23,131.29,131.19,131.27,41700.0,100.2264,100.2722,100.1959,100.257,41700.0
2012-08-09 12:10:00,131.26,131.37,131.26,131.33,60300.0,100.2493,100.3333,100.2493,100.3028,60300.0
2012-08-09 12:15:00,131.33,131.38,131.32,131.34,7600.0,100.3028,100.341,100.2951,100.3104,7600.0
2012-08-09 12:20:00,131.35,131.35,131.27,131.27,27100.0,100.3181,100.3181,100.257,100.257,27100.0
2012-08-09 12:25:00,131.29,131.31,131.29,131.29,9800.0,100.2722,100.2875,100.2722,100.2722,9800.0
2012-08-09 12:30:00,131.31,131.36,131.29,131.36,64400.0,100.2875,100.3257,100.2722,100.3257,64400.0
2012-08-09 12:35:00,131.33,131.37,131.33,131.37,4900.0,100.3028,100.3333,100.3028,100.3333,4900.0
2012-08-09 12:40:00,131.37,131.45,131.37,131.42,25400.0,100.3333,100.3944,100.3333,100.3715,25400.0
2012-08-09 12:45:00,131.41,131.46,131.4,131.43,33800.0,100.3639,100.4021,100.3562,100.3792,33800.0
2012-08-09 12:50:00,131.43,131.52,131.43,131.5,24400.0,100.3792,100.4479,100.3792,100.4326,24400.0
2012-08-09 12:55:00,131.5,131.57,131.47,131.57,60600.0,100.4326,100.4861,100.4097,100.4861,60600.0
2012-08-09 13:00:00,131.59,131.64,131.55,131.58,95400.0,100.5013,100.5395,100.4708,100.4937,95400.0
2012-08-09 13:05:00,131.58,131.58,131.52,131.55,24400.0,100.4937,100.4937,100.4479,100.4708,24400.0
2012-08-09 13:10:00,131.56,131.56,131.45,131.45,46300.0,100.4784,100.4784,100.3944,100.3944,46300.0
2012-08-09 13:15:00,131.45,131.46,131.42,131.46,10300.0,100.3944,100.4021,100.3715,100.4021,10300.0
2012-08-09 13:20:00,131.45,131.46,131.43,131.43,4700.0,100.3944,100.4021,100.3792,100.3792,4700.0
2012-08-09 13:25:00,131.44,131.52,131.44,131.52,26300.0,100.3868,100.4479,100.3868,100.4479,26300.0
2012-08-09 13:30:00,131.52,131.56,131.47,131.49,9100.0,100.4479,100.4784,100.4097,100.425,9100.0
2012-08-09 13:35:00,131.48,131.57,131.48,131.53,15600.0,100.4173,100.4861,100.4173,100.4555,15600.0
2012-08-09 13:40:00,131.53,131.56,131.47,131.48,13600.0,100.4555,100.4784,100.4097,100.4173,13600.0
2012-08-09 13:45:00,131.49,131.51,131.47,131.47,15100.0,100.425,100.4402,100.4097,100.4097,15100.0
2012-08-09 13:50:00,131.47,131.5,131.47,131.5,6500.0,100.4097,100.4326,100.4097,100.4326,6500.0
2012-08-09 13:55:00,131.49,131.49,131.45,131.46,5100.0,100.425,100.425,100.3944,100.4021,5100.0
2012-08-09 14:00:00,131.47,131.53,131.47,131.47,17800.0,100.4097,100.4555,100.4097,100.4097,17800.0
2012-08-09 14:05:00,131.49,131.49,131.45,131.49,5400.0,100.425,100.425,100.3944,100.425,5400.0
2012-08-09 14:10:00,131.49,131.49,131.45,131.45,6500.0,100.425,100.425,100.3944,100.3944,6500.0
2012-08-09 14:15:00,131.45,131.45,131.41,131.44,8200.0,100.3944,100.3944,100.3639,100.3868,8200.0
2012-08-09 14:20:00,131.43,131.49,131.43,131.47,8700.0,100.3792,100.425,100.3792,100.4097,8700.0
2012-08-09 14:25:00,131.48,131.55,131.48,131.55,13200.0,100.4173,100.4708,100.4173,100.4708,13200.0
2012-08-09 14:30:00,131.55,131.66,131.55,131.63,55600.0,100.4708,100.5548,100.4708,100.5319,55600.0
2012-08-09 14:35:00,131.65,131.7,131.6,131.64,46300.0,100.5472,100.5854,100.509,100.5395,46300.0
2012-08-09 14:40:00,131.63,131.64,131.61,131.61,2500.0,100.5319,100.5395,100.5166,100.5166,2500.0
2012-08-09 14:45:00,131.6,131.62,131.58,131.61,15500.0,100.509,100.5243,100.4937,100.5166,15500.0
2012-08-09 14:50:00,131.61,131.65,131.61,131.65,6800.0,100.5166,100.5472,100.5166,100.5472,6800.0
2012-08-09 14:55:00,131.65,131.66,131.61,131.63,47700.0,100.5472,100.5548,100.5166,100.5319,47700.0
2012-08-09 15:00:00,131.62,131.64,131.58,131.58,26700.0,100.5243,100.5395,100.4937,100.4937,26700.0
2012-08-09 15:05:00,131.57,131.57,131.51,131.54,28200.0,100.4861,100.4861,100.4402,100.4632,28200.0
2012-08-09 15:10:00,131.55,131.6,131.54,131.6,19800.0,100.4708,100.509,100.4632,100.509,19800.0
2012-08-09 15:15:00,131.61,131.65,131.59,131.61,24900.0,100.5166,100.5472,100.5013,100.5166,24900.0
2012-08-09 15:20:00,131.6,131.61,131.56,131.6,7600.0,100.509,100.5166,100.4784,100.509,7600.0
2012-08-09 15:25:00,131.58,131.6,131.55,131.57,31900.0,100.4937,100.509,100.4708,100.4861,31900.0
2012-08-09 15:30:00,131.57,131.62,131.53,131.53,25500.0,100.4861,100.5243,100.4555,100.4555,25500.0
2012-08-09 15:35:00,131.52,131.57,131.52,131.53,22300.0,100.4479,100.4861,100.4479,100.4555,22300.0
2012-08-09 15:40:00,131.54,131.6,131.52,131.59,24500.0,100.4632,100.509,100.4479,100.5013,24500.0
2012-08-09 15:45:00,131.58,131.58,131.45,131.5,34200.0,100.4937,100.4937,100.3944,100.4326,34200.0
2012-08-09 15:50:00,131.5,131.54,131.42,131.43,33800.0,100.4326,100.4632,100.3715,100.3792,33800.0
2012-08-09 15:55:00,131.43,131.54,131.41,131.54,104400.0,100.3792,100.4632,100.3639,100.4632,104400.0
2012-08-10 09:30:00,131.15,131.22,130.91,130.93,105100.0,100.1653,100.2188,99.982,99.9973,105100.0
2012-08-10 09:35:00,130.89,130.96,130.82,130.93,78900.0,99.9667,100.0202,99.9133,99.9973,78900.0
2012-08-10 09:40:00,130.94,131.05,130.92,131.02,50400.0,100.0049,100.0889,99.9896,100.066,50400.0
2012-08-10 09:45:00,130.97,131.0,130.84,130.87,175600.0,100.0278,100.0507,99.9285,99.9515,175600.0
2012-08-10 09:50:00,130.88,130.92,130.79,130.9,61500.0,99.9591,99.9896,99.8904,99.9744,61500.0
2012-08-10 09:55:00,130.91,130.95,130.88,130.93,48200.0,99.982,100.0126,99.9591,99.9973,48200.0
2012-08-10 10:00:00,130.93,131.0,130.88,130.97,69200.0,99.9973,100.0507,99.9591,100.0278,69200.0
2012-08-10 10:05:00,130.98,131.1,130.98,131.03,30800.0,100.0355,100.1271,100.0355,100.0737,30800.0
2012-08-10 10:10:00,131.05,131.32,131.05,131.28,181700.0,100.0889,100.2951,100.0889,100.2646,181700.0
2012-08-10 10:15:00,131.3,131.33,131.24,131.25,38000.0,100.2799,100.3028,100.234,100.2417,38000.0
2012-08-10 10:20:00,131.25,131.3,131.23,131.29,15000.0,100.2417,100.2799,100.2264,100.2722,15000.0
2012-08-10 10:25:00,131.28,131.31,131.27,131.28,251900.0,100.2646,100.2875,100.257,100.2646,251900.0
2012-08-10 10:30:00,131.31,131.46,131.29,131.42,114500.0,100.2875,100.4021,100.2722,100.3715,114500.0
2012-08-10 10:35:00,131.41,131.41,131.35,131.38,29000.0,100.3639,100.3639,100.3181,100.341,29000.0
2012-08-10 10:40:00,131.39,131.43,131.37,131.42,32800.0,100.3486,100.3792,100.3333,100.3715,32800.0
2012-08-10 10:45:00,131.41,131.43,131.34,131.37,27600.0,100.3639,100.3792,100.3104,100.3333,27600.0
2012-08-10 10:50:00,131.36,131.38,131.28,131.32,15000.0,100.3257,100.341,100.2646,100.2951,15000.0
2012-08-10 10:55:00,131.31,131.37,131.29,131.37,26200.0,100.2875,100.3333,100.2722,100.3333,26200.0
2012-08-10 11:00:00,131.38,131.39,131.06,131.06,138600.0,100.341,100.3486,100.0966,100.0966,138600.0
2012-08-10 11:05:00,131.05,131.18,130.97,131.14,82700.0,100.0889,100.1882,100.0278,100.1577,82700.0
2012-08-10 11:10:00,131.15,131.19,131.09,131.14,78900.0,100.1653,100.1959,100.1195,100.1577,78900.0
2012-08-10 11:15:00,131.14,131.19,131.1,131.1,32300.0,100.1577,100.1959,100.1271,100.1271,32300.0
2012-08-10 11:20:00,131.11,131.22,131.11,131.18,12700.0,100.1348,100.2188,100.1348,100.1882,12700.0
2012-08-10 11:25:00,131.18,131.32,131.18,131.27,95500.0,100.1882,100.2951,100.1882,100.257,95500.0
2012-08-10 11:30:00,131.29,131.3,131.2,131.2,42300.0,100.2722,100.2799,100.2035,100.2035,42300.0
2012-08-10 11:35:00,131.19,131.26,131.19,131.25,25600.0,100.1959,100.2493,100.1959,100.2417,25600.0
2012-08-10 11:40:00,131.26,131.27,131.23,131.23,17100.0,100.2493,100.257,100.2264,100.2264,17100.0
2012-08-10 11:45:00,131.23,131.32,131.23,131.32,16300.0,100.2264,100.2951,100.2264,100.2951,16300.0
2012-08-10 11:50:00,131.32,131.4,131.32,131.36,20800.0,100.2951,100.3562,100.2951,100.3257,20800.0
2012-08-10 11:55:00,131.37,131.42,131.37,131.39,20900.0,100.3333,100.3715,100.3333,100.3486,20900.0
2012-08-10 12:00:00,131.4,131.4,131.36,131.37,9300.0,100.3562,100.3562,100.3257,100.3333,9300.0
2012-08-10 12:05:00,131.37,131.37,131.32,131.32,20900.0,100.3333,100.3333,100.2951,100.2951,20900.0
2012-08-10 12:10:00,131.33,131.34,131.29,131.32,13600.0,100.3028,100.3104,100.2722,100.2951,13600.0
2012-08-10 12:15:00,131.32,131.32,131.29,131.29,6100.0,100.2951,100.2951,100.2722,100.2722,6100.0
2012-08-10 12:20:00,131.3,131.33,131.29,131.32,6100.0,100.2799,100.3028,100.2722,100.2951,6100.0
2012-08-10 12:25:00,131.3,131.39,131.3,131.39,10200.0,100.2799,100.3486,100.2799,100.3486,10200.0
2012-08-10 12:30:00,131.4,131.43,131.34,131.36,20100.0,100.3562,100.3792,100.3104,100.3257,20100.0
2012-08-10 12:35:00,131.36,131.39,131.32,131.37,24200.0,100.3257,100.3486,100.2951,100.3333,24200.0
2012-08-10 12:40:00,131.37,131.4,131.33,131.33,16200.0,100.3333,100.3562,100.3028,100.3028,16200.0
2012-08-10 12:45:00,131.34,131.36,131.26,131.26,55200.0,100.3104,100.3257,100.2493,100.2493,55200.0
2012-08-10 12:50:00,131.26,131.31,131.26,131.3,11400.0,100.2493,100.2875,100.2493,100.2799,11400.0
2012-08-10 12:55:00,131.29,131.3,131.27,131.28,8400.0,100.2722,100.2799,100.257,100.2646,8400.0
2012-08-10 13:00:00,131.29,131.31,131.28,131.3,11600.0,100.2722,100.2875,100.2646,100.2799,11600.0
2012-08-10 13:05:00,131.3,131.3,131.23,131.25,37300.0,100.2799,100.2799,100.2264,100.2417,37300.0
2012-08-10 13:10:00,131.24,131.25,131.18,131.24,19100.0,100.234,100.2417,100.1882,100.234,19100.0
2012-08-10 13:15:00,131.24,131.27,131.21,131.22,11900.0,100.234,100.257,100.2111,100.2188,11900.0
2012-08-10 13:20:00,131.21,131.28,131.21,131.28,28400.0,100.2111,100.2646,100.2111,100.2646,28400.0
2012-08-10 13:25:00,131.28,131.3,131.27,131.27,18800.0,100.2646,100.2799,100.257,100.257,18800.0
2012-08-10 13:30:00,131.27,131.32,131.27,131.28,13600.0,100.257,100.2951,100.257,100.2646,13600.0
2012-08-10 13:35:00,131.28,131.35,131.28,131.35,17000.0,100.2646,100.3181,100.2646,100.3181,17000.0
2012-08-10 13:40:00,131.35,131.46,131.34,131.42,90100.0,100.3181,100.4021,100.3104,100.3715,90100.0
2012-08-10 13:45:00,131.43,131.43,131.39,131.4,24400.0,100.3792,100.3792,100.3486,100.3562,24400.0
2012-08-10 13:50:00,131.39,131.41,131.37,131.41,27900.0,100.3486,100.3639,100.3333,100.3639,27900.0
2012-08-10 13:55:00,131.42,131.42,131.38,131.4,12100.0,100.3715,100.3715,100.341,100.3562,12100.0
2012-08-10 14:00:00,131.41,131.46,131.41,131.41,28100.0,100.3639,100.4021,100.3639,100.3639,28100.0
2012-08-10 14:05:00,131.41,131.42,131.36,131.37,32500.0,100.3639,100.3715,100.3257,100.3333,32500.0
2012-08-10 14:10:00,131.37,131.4,131.32,131.33,55200.0,100.3333,100.3562,100.2951,100.3028,55200.0
2012-08-10 14:15:00,131.33,131.37,131.32,131.36,19100.0,100.3028,100.3333,100.2951,100.3257,19100.0
2012-08-10 14:20:00,131.35,131.39,131.34,131.37,15800.0,100.3181,100.3486,100.3104,100.3333,15800.0
2012-08-10 14:25:00,131.38,131.42,131.36,131.42,37600.0,100.341,100.3715,100.3257,100.3715,37600.0
2012-08-10 14:30:00,131.41,131.43,131.4,131.43,18300.0,100.3639,100.3792,100.3562,100.3792,18300.0
2012-08-10 14:35:00,131.43,131.43,131.39,131.39,13800.0,100.3792,100.3792,100.3486,100.3486,13800.0
2012-08-10 14:40:00,131.4,131.43,131.39,131.41,10100.0,100.3562,100.3792,100.3486,100.3639,10100.0
2012-08-10 14:45:00,131.41,131.41,131.39,131.41,12700.0,100.3639,100.3639,100.3486,100.3639,12700.0
2012-08-10 14:50:00,131.42,131.49,131.41,131.47,24000.0,100.3715,100.425,100.3639,100.4097,24000.0
2012-08-10 14:55:00,131.47,131.51,131.45,131.46,22800.0,100.4097,100.4402,100.3944,100.4021,22800.0
2012-08-10 15:00:00,131.47,131.5,131.46,131.47,22200.0,100.4097,100.4326,100.4021,100.4097,22200.0
2012-08-10 15:05:00,131.46,131.51,131.46,131.51,37400.0,100.4021,100.4402,100.4021,100.4402,37400.0
2012-08-10 15:10:00,131.51,131.55,131.48,131.53,70000.0,100.4402,100.4708,100.4173,100.4555,70000.0
2012-08-10 15:15:00,131.55,131.62,131.54,131.58,42300.0,100.4708,100.5243,100.4632,100.4937,42300.0
2012-08-10 15:20:00,131.58,131.65,131.56,131.63,77700.0,100.4937,100.5472,100.4784,100.5319,77700.0
2012-08-10 15:25:00,131.64,131.67,131.62,131.67,30600.0,100.5395,100.5624,100.5243,100.5624,30600.0
2012-08-10 15:30:00,131.68,131.69,131.61,131.64,81700.0,100.5701,100.5777,100.5166,100.5395,81700.0
2012-08-10 15:35:00,131.64,131.67,131.58,131.6,99500.0,100.5395,100.5624,100.4937,100.509,99500.0
2012-08-10 15:40:00,131.59,131.82,131.59,131.82,137600.0,100.5013,100.677,100.5013,100.677,137600.0
2012-08-10 15:45:00,131.82,131.89,131.77,131.86,180100.0,100.677,100.7305,100.6388,100.7076,180100.0
2012-08-10 15:50:00,131.86,131.9,131.83,131.87,171100.0,100.7076,100.7381,100.6846,100.7152,171100.0
2012-08-10 15:55:00,131.88,131.94,131.86,131.92,427700.0,100.7228,100.7687,100.7076,100.7534,427700.0
2012-08-13 09:30:00,131.75,131.78,131.57,131.63,292200.0,100.6235,100.6465,100.4861,100.5319,292200.0
2012-08-13 09:35:00,131.63,131.76,131.58,131.75,125300.0,100.5319,100.6312,100.4937,100.6235,125300.0
2012-08-13 09:40:00,131.75,131.81,131.71,131.76,123800.0,100.6235,100.6694,100.593,100.6312,123800.0
2012-08-13 09:45:00,131.75,131.82,131.71,131.79,112200.0,100.6235,100.677,100.593,100.6541,112200.0
2012-08-13 09:50:00,131.79,131.9,131.79,131.87,86000.0,100.6541,100.7381,100.6541,100.7152,86000.0
2012-08-13 09:55:00,131.87,131.88,131.76,131.78,60800.0,100.7152,100.7228,100.6312,100.6465,60800.0
2012-08-13 10:00:00,131.79,131.86,131.79,131.82,42800.0,100.6541,100.7076,100.6541,100.677,42800.0
2012-08-13 10:05:00,131.82,131.82,131.63,131.64,70300.0,100.677,100.677,100.5319,100.5395,70300.0
2012-08-13 10:10:00,131.63,131.63,131.52,131.59,51700.0,100.5319,100.5319,100.4479,100.5013,51700.0
2012-08-13 10:15:00,131.6,131.63,131.55,131.62,23400.0,100.509,100.5319,100.4708,100.5243,23400.0
2012-08-13 10:20:00,131.59,131.62,131.44,131.46,58100.0,100.5013,100.5243,100.3868,100.4021,58100.0
2012-08-13 10:25:00,131.44,131.48,131.38,131.46,59800.0,100.3868,100.4173,100.341,100.4021,59800.0
2012-08-13 10:30:00,131.45,131.45,131.32,131.36,57100.0,100.3944,100.3944,100.2951,100.3257,57100.0
2012-08-13 10:35:00,131.38,131.38,131.3,131.33,72400.0,100.341,100.341,100.2799,100.3028,72400.0
2012-08-13 10:40:00,131.32,131.42,131.29,131.42,20800.0,100.2951,100.3715,100.2722,100.3715,20800.0
2012-08-13 10:45:00,131.41,131.41,131.34,131.39,21300.0,100.3639,100.3639,100.3104,100.3486,21300.0
2012-08-13 10:50:00,131.39,131.39,131.23,131.25,89600.0,100.3486,100.3486,100.2264,100.2417,89600.0
2012-08-13 10:55:00,131.23,131.29,131.22,131.23,59700.0,100.2264,100.2722,100.2188,100.2264,59700.0
2012-08-13 11:00:00,131.25,131.3,131.13,131.15,224500.0,100.2417,100.2799,100.15,100.1653,224500.0
2012-08-13 11:05:00,131.14,131.14,131.06,131.13,84400.0,100.1577,100.1577,100.0966,100.15,84400.0
2012-08-13 11:10:00,131.12,131.13,131.08,131.09,39500.0,100.1424,100.15,100.1118,100.1195,39500.0
2012-08-13 11:15:00,131.08,131.15,131.05,131.09,107100.0,100.1118,100.1653,100.0889,100.1195,107100.0
2012-08-13 11:20:00,131.09,131.21,131.07,131.19,64600.0,100.1195,100.2111,100.1042,100.1959,64600.0
2012-08-13 11:25:00,131.19,131.28,131.19,131.2,38500.0,100.1959,100.2646,100.1959,100.2035,38500.0
2012-08-13 11:30:00,131.22,131.26,131.17,131.19,20500.0,100.2188,100.2493,100.1806,100.1959,20500.0
2012-08-13 11:35:00,131.22,131.28,131.19,131.26,20400.0,100.2188,100.2646,100.1959,100.2493,20400.0
2012-08-13 11:40:00,131.27,131.27,131.2,131.21,14000.0,100.257,100.257,100.2035,100.2111,14000.0
2012-08-13 11:45:00,131.22,131.24,131.2,131.21,27000.0,100.2188,100.234,100.2035,100.2111,27000.0
2012-08-13 11:50:00,131.21,131.23,131.17,131.22,16300.0,100.2111,100.2264,100.1806,100.2188,16300.0
2012-08-13 11:55:00,131.21,131.24,131.16,131.18,31000.0,100.2111,100.234,100.1729,100.1882,31000.0
2012-08-13 12:00:00,131.18,131.22,131.1,131.1,59500.0,100.1882,100.2188,100.1271,100.1271,59500.0
2012-08-13 12:05:00,131.09,131.13,131.02,131.04,55900.0,100.1195,100.15,100.066,100.0813,55900.0
2012-08-13 12:10:00,131.04,131.14,131.04,131.13,38800.0,100.0813,100.1577,100.0813,100.15,38800.0
2012-08-13 12:15:00,131.12,131.18,131.12,131.15,15000.0,100.1424,100.1882,100.1424,100.1653,15000.0
2012-08-13 12:20:00,131.14,131.16,131.11,131.12,18300.0,100.1577,100.1729,100.1348,100.1424,18300.0
2012-08-13 12:25:00,131.11,131.11,131.06,131.08,28100.0,100.1348,100.1348,100.0966,100.1118,28100.0
2012-08-13 12:30:00,131.07,131.12,131.07,131.09,28400.0,100.1042,100.1424,100.1042,100.1195,28400.0
2012-08-13 12:35:00,131.1,131.11,131.03,131.08,52000.0,100.1271,100.1348,100.0737,100.1118,52000.0
2012-08-13 12:40:00,131.09,131.15,131.08,131.15,30000.0,100.1195,100.1653,100.1118,100.1653,30000.0
2012-08-13 12:45:00,131.16,131.18,131.11,131.18,12300.0,100.1729,100.1882,100.1348,100.1882,12300.0
2012-08-13 12:50:00,131.18,131.25,131.18,131.22,37600.0,100.1882,100.2417,100.1882,100.2188,37600.0
2012-08-13 12:55:00,131.23,131.32,131.21,131.3,91500.0,100.2264,100.2951,100.2111,100.2799,91500.0
2012-08-13 13:00:00,131.32,131.35,131.28,131.28,38600.0,100.2951,100.3181,100.2646,100.2646,38600.0
2012-08-13 13:05:00,131.29,131.32,131.27,131.3,9300.0,100.2722,100.2951,100.257,100.2799,9300.0
2012-08-13 13:10:00,131.31,131.33,131.27,131.27,12400.0,100.2875,100.3028,100.257,100.257,12400.0
2012-08-13 13:15:00,131.28,131.3,131.27,131.27,6100.0,100.2646,100.2799,100.257,100.257,6100.0
2012-08-13 13:20:00,131.27,131.31,131.23,131.3,42900.0,100.257,100.2875,100.2264,100.2799,42900.0
2012-08-13 13:25:00,131.31,131.35,131.28,131.28,20100.0,100.2875,100.3181,100.2646,100.2646,20100.0
2012-08-13 13:30:00,131.29,131.29,131.24,131.26,27000.0,100.2722,100.2722,100.234,100.2493,27000.0
2012-08-13 13:35:00,131.27,131.31,131.25,131.3,16700.0,100.257,100.2875,100.2417,100.2799,16700.0
2012-08-13 13:40:00,131.31,131.37,131.29,131.35,29200.0,100.2875,100.3333,100.2722,100.3181,29200.0
2012-08-13 13:45:00,131.37,131.41,131.34,131.4,39300.0,100.3333,100.3639,100.3104,100.3562,39300.0
2012-08-13 13:50:00,131.41,131.43,131.35,131.36,47200.0,100.3639,100.3792,100.3181,100.3257,47200.0
2012-08-13 13:55:00,131.35,131.38,131.32,131.34,19300.0,100.3181,100.341,100.2951,100.3104,19300.0
2012-08-13 14:00:00,131.35,131.38,131.34,131.35,36800.0,100.3181,100.341,100.3104,100.3181,36800.0
2012-08-13 14:05:00,131.35,131.36,131.32,131.34,22400.0,100.3181,100.3257,100.2951,100.3104,22400.0
2012-08-13 14:10:00,131.34,131.45,131.33,131.45,29900.0,100.3104,100.3944,100.3028,100.3944,29900.0
2012-08-13 14:15:00,131.45,131.46,131.4,131.46,39400.0,100.3944,100.4021,100.3562,100.4021,39400.0
2012-08-13 14:20:00,131.45,131.51,131.44,131.5,54300.0,100.3944,100.4402,100.3868,100.4326,54300.0
2012-08-13 14:25:00,131.49,131.59,131.49,131.55,76000.0,100.425,100.5013,100.425,100.4708,76000.0
2012-08-13 14:30:00,131.55,131.6,131.55,131.56,68900.0,100.4708,100.509,100.4708,100.4784,68900.0
2012-08-13 14:35:00,131.55,131.59,131.53,131.59,27800.0,100.4708,100.5013,100.4555,100.5013,27800.0
2012-08-13 14:40:00,131.59,131.59,131.5,131.54,14500.0,100.5013,100.5013,100.4326,100.4632,14500.0
2012-08-13 14:45:00,131.52,131.54,131.51,131.54,12100.0,100.4479,100.4632,100.4402,100.4632,12100.0
2012-08-13 14:50:00,131.54,131.66,131.54,131.66,76000.0,100.4632,100.5548,100.4632,100.5548,76000.0
2012-08-13 14:55:00,131.65,131.73,131.65,131.65,24800.0,100.5472,100.6083,100.5472,100.5472,24800.0
2012-08-13 15:00:00,131.66,131.68,131.62,131.65,20200.0,100.5548,100.5701,100.5243,100.5472,20200.0
2012-08-13 15:05:00,131.65,131.65,131.54,131.56,20700.0,100.5472,100.5472,100.4632,100.4784,20700.0
2012-08-13 15:10:00,131.55,131.59,131.55,131.56,5700.0,100.4708,100.5013,100.4708,100.4784,5700.0
2012-08-13 15:15:00,131.55,131.57,131.49,131.51,48600.0,100.4708,100.4861,100.425,100.4402,48600.0
2012-08-13 15:20:00,131.52,131.54,131.46,131.48,56800.0,100.4479,100.4632,100.4021,100.4173,56800.0
2012-08-13 15:25:00,131.47,131.51,131.45,131.45,16900.0,100.4097,100.4402,100.3944,100.3944,16900.0
2012-08-13 15:30:00,131.45,131.52,131.45,131.52,17500.0,100.3944,100.4479,100.3944,100.4479,17500.0
2012-08-13 15:35:00,131.47,131.6,131.46,131.57,60600.0,100.4097,100.509,100.4021,100.4861,60600.0
2012-08-13 15:40:00,131.54,131.62,131.54,131.6,22100.0,100.4632,100.5243,100.4632,100.509,22100.0
2012-08-13 15:45:00,131.62,131.63,131.55,131.57,48300.0,100.5243,100.5319,100.4708,100.4861,48300.0
2012-08-13 15:50:00,131.59,131.61,131.48,131.5,47300.0,100.5013,100.5166,100.4173,100.4326,47300.0
2012-08-13 15:55:00,131.51,131.61,131.49,131.6,123900.0,100.4402,100.5166,100.425,100.509,123900.0
2012-08-14 09:30:00,132.05,132.16,131.81,131.86,192600.0,100.8527,100.9367,100.6694,100.7076,192600.0
2012-08-14 09:35:00,131.86,131.92,131.77,131.83,118200.0,100.7076,100.7534,100.6388,100.6846,118200.0
2012-08-14 09:40:00,131.81,131.85,131.72,131.85,94000.0,100.6694,100.6999,100.6006,100.6999,94000.0
2012-08-14 09:45:00,131.85,131.9,131.77,131.88,85700.0,100.6999,100.7381,100.6388,100.7228,85700.0
2012-08-14 09:50:00,131.89,131.92,131.76,131.78,57800.0,100.7305,100.7534,100.6312,100.6465,57800.0
2012-08-14 09:55:00,131.76,131.85,131.66,131.81,47600.0,100.6312,100.6999,100.5548,100.6694,47600.0
2012-08-14 10:00:00,131.79,131.94,131.79,131.86,108500.0,100.6541,100.7687,100.6541,100.7076,108500.0
2012-08-14 10:05:00,131.85,131.88,131.77,131.78,49100.0,100.6999,100.7228,100.6388,100.6465,49100.0
2012-08-14 10:10:00,131.77,131.98,131.76,131.93,73100.0,100.6388,100.7992,100.6312,100.761,73100.0
2012-08-14 10:15:00,131.94,131.99,131.87,131.9,74400.0,100.7687,100.8068,100.7152,100.7381,74400.0
2012-08-14 10:20:00,131.89,131.91,131.83,131.86,66500.0,100.7305,100.7457,100.6846,100.7076,66500.0
2012-08-14 10:25:00,131.89,131.89,131.78,131.84,30300.0,100.7305,100.7305,100.6465,100.6923,30300.0
2012-08-14 10:30:00,131.84,131.84,131.7,131.76,40200.0,100.6923,100.6923,100.5854,100.6312,40200.0
2012-08-14 10:35:00,131.76,131.84,131.75,131.82,56500.0,100.6312,100.6923,100.6235,100.677,56500.0
2012-08-14 10:40:00,131.81,131.88,131.81,131.87,22000.0,100.6694,100.7228,100.6694,100.7152,22000.0
2012-08-14 10:45:00,131.88,131.91,131.86,131.88,39200.0,100.7228,100.7457,100.7076,100.7228,39200.0
2012-08-14 10:50:00,131.88,131.96,131.88,131.91,60600.0,100.7228,100.7839,100.7228,100.7457,60600.0
2012-08-14 10:55:00,131.91,131.95,131.84,131.86,43900.0,100.7457,100.7763,100.6923,100.7076,43900.0
2012-08-14 11:00:00,131.89,131.91,131.86,131.89,34800.0,100.7305,100.7457,100.7076,100.7305,34800.0
2012-08-14 11:05:00,131.89,131.95,131.88,131.88,14800.0,100.7305,100.7763,100.7228,100.7228,14800.0
2012-08-14 11:10:00,131.91,131.93,131.89,131.91,14600.0,100.7457,100.761,100.7305,100.7457,14600.0
2012-08-14 11:15:00,131.93,131.97,131.91,131.91,18200.0,100.761,100.7916,100.7457,100.7457,18200.0
2012-08-14 11:20:00,131.91,131.92,131.89,131.89,15500.0,100.7457,100.7534,100.7305,100.7305,15500.0
2012-08-14 11:25:00,131.89,131.96,131.89,131.95,10700.0,100.7305,100.7839,100.7305,100.7763,10700.0
2012-08-14 11:30:00,131.95,132.02,131.95,132.01,43900.0,100.7763,100.8298,100.7763,100.8221,43900.0
2012-08-14 11:35:00,131.99,132.0,131.97,132.0,10300.0,100.8068,100.8145,100.7916,100.8145,10300.0
2012-08-14 11:40:00,131.99,132.09,131.99,132.06,23300.0,100.8068,100.8832,100.8068,100.8603,23300.0
2012-08-14 11:45:00,132.08,132.12,132.06,132.1,22300.0,100.8756,100.9061,100.8603,100.8909,22300.0
2012-08-14 11:50:00,132.1,132.1,132.01,132.02,9700.0,100.8909,100.8909,100.8221,100.8298,9700.0
2012-08-14 11:55:00,132.03,132.03,132.0,132.03,16300.0,100.8374,100.8374,100.8145,100.8374,16300.0
2012-08-14 12:00:00,132.02,132.04,132.01,132.02,4600.0,100.8298,100.845,100.8221,100.8298,4600.0
2012-08-14 12:05:00,132.03,132.07,132.03,132.05,16900.0,100.8374,100.8679,100.8374,100.8527,16900.0
2012-08-14 12:10:00,132.05,132.05,131.96,131.99,29500.0,100.8527,100.8527,100.7839,100.8068,29500.0
2012-08-14 12:15:00,131.99,132.0,131.94,131.95,16400.0,100.8068,100.8145,100.7687,100.7763,16400.0
2012-08-14 12:20:00,131.94,131.96,131.91,131.94,17300.0,100.7687,100.7839,100.7457,100.7687,17300.0
2012-08-14 12:25:00,131.96,131.97,131.92,131.97,3800.0,100.7839,100.7916,100.7534,100.7916,3800.0
2012-08-14 12:30:00,131.97,132.04,131.92,131.93,37600.0,100.7916,100.845,100.7534,100.761,37600.0
2012-08-14 12:35:00,131.95,131.96,131.87,131.88,17700.0,100.7763,100.7839,100.7152,100.7228,17700.0
2012-08-14 12:40:00,131.88,131.88,131.76,131.82,84200.0,100.7228,100.7228,100.6312,100.677,84200.0
2012-08-14 12:45:00,131.81,131.84,131.73,131.83,136000.0,100.6694,100.6923,100.6083,100.6846,136000.0
2012-08-14 12:50:00,131.82,131.84,131.82,131.83,50900.0,100.677,100.6923,100.677,100.6846,50900.0
2012-08-14 12:55:00,131.83,131.83,131.78,131.79,37100.0,100.6846,100.6846,100.6465,100.6541,37100.0
2012-08-14 13:00:00,131.81,131.88,131.8,131.87,35000.0,100.6694,100.7228,100.6617,100.7152,35000.0
2012-08-14 13:05:00,131.87,131.87,131.79,131.81,43100.0,100.7152,100.7152,100.6541,100.6694,43100.0
2012-08-14 13:10:00,131.81,131.81,131.71,131.78,40100.0,100.6694,100.6694,100.593,100.6465,40100.0
2012-08-14 13:15:00,131.79,131.79,131.73,131.73,14100.0,100.6541,100.6541,100.6083,100.6083,14100.0
2012-08-14 13:20:00,131.71,131.77,131.69,131.76,14900.0,100.593,100.6388,100.5777,100.6312,14900.0
2012-08-14 13:25:00,131.76,131.76,131.71,131.75,14400.0,100.6312,100.6312,100.593,100.6235,14400.0
2012-08-14 13:30:00,131.76,131.81,131.76,131.79,12600.0,100.6312,100.6694,100.6312,100.6541,12600.0
2012-08-14 13:35:00,131.77,131.77,131.71,131.73,22400.0,100.6388,100.6388,100.593,100.6083,22400.0
2012-08-14 13:40:00,131.72,131.79,131.72,131.77,7500.0,100.6006,100.6541,100.6006,100.6388,7500.0
2012-08-14 13:45:00,131.76,131.82,131.76,131.81,15000.0,100.6312,100.677,100.6312,100.6694,15000.0
2012-08-14 13:50:00,131.81,131.81,131.78,131.78,4400.0,100.6694,100.6694,100.6465,100.6465,4400.0
2012-08-14 13:55:00,131.8,131.8,131.75,131.79,14800.0,100.6617,100.6617,100.6235,100.6541,14800.0
2012-08-14 14:00:00,131.8,131.83,131.78,131.82,16900.0,100.6617,100.6846,100.6465,100.677,16900.0
2012-08-14 14:05:00,131.81,131.84,131.79,131.82,19900.0,100.6694,100.6923,100.6541,100.677,19900.0
2012-08-14 14:10:00,131.82,131.84,131.77,131.77,14700.0,100.677,100.6923,100.6388,100.6388,14700.0
2012-08-14 14:15:00,131.78,131.79,131.74,131.74,3800.0,100.6465,100.6541,100.6159,100.6159,3800.0
2012-08-14 14:20:00,131.73,131.81,131.7,131.8,21200.0,100.6083,100.6694,100.5854,100.6617,21200.0
2012-08-14 14:25:00,131.79,131.81,131.76,131.79,12400.0,100.6541,100.6694,100.6312,100.6541,12400.0
2012-08-14 14:30:00,131.81,131.83,131.79,131.79,4200.0,100.6694,100.6846,100.6541,100.6541,4200.0
2012-08-14 14:35:00,131.79,131.8,131.73,131.74,11500.0,100.6541,100.6617,100.6083,100.6159,11500.0
2012-08-14 14:40:00,131.73,131.78,131.71,131.74,24500.0,100.6083,100.6465,100.593,100.6159,24500.0
2012-08-14 14:45:00,131.74,131.81,131.74,131.81,15800.0,100.6159,100.6694,100.6159,100.6694,15800.0
2012-08-14 14:50:00,131.79,131.82,131.78,131.8,12800.0,100.6541,100.677,100.6465,100.6617,12800.0
2012-08-14 14:55:00,131.8,131.88,131.79,131.88,17000.0,100.6617,100.7228,100.6541,100.7228,17000.0
2012-08-14 15:00:00,131.88,131.89,131.83,131.84,12700.0,100.7228,100.7305,100.6846,100.6923,12700.0
2012-08-14 15:05:00,131.83,131.84,131.75,131.75,15800.0,100.6846,100.6923,100.6235,100.6235,15800.0
2012-08-14 15:10:00,131.75,131.78,131.6,131.68,61700.0,100.6235,100.6465,100.509,100.5701,61700.0
2012-08-14 15:15:00,131.67,131.7,131.64,131.7,25000.0,100.5624,100.5854,100.5395,100.5854,25000.0
2012-08-14 15:20:00,131.71,131.75,131.69,131.73,62500.0,100.593,100.6235,100.5777,100.6083,62500.0
2012-08-14 15:25:00,131.73,131.75,131.66,131.72,41000.0,100.6083,100.6235,100.5548,100.6006,41000.0
2012-08-14 15:30:00,131.7,131.71,131.57,131.58,118700.0,100.5854,100.593,100.4861,100.4937,118700.0
2012-08-14 15:35:00,131.58,131.59,131.45,131.53,98800.0,100.4937,100.5013,100.3944,100.4555,98800.0
2012-08-14 15:40:00,131.53,131.55,131.46,131.5,74800.0,100.4555,100.4708,100.4021,100.4326,74800.0
2012-08-14 15:45:00,131.5,131.53,131.45,131.52,117200.0,100.4326,100.4555,100.3944,100.4479,117200.0
2012-08-14 15:50:00,131.51,131.52,131.32,131.4,129500.0,100.4402,100.4479,100.2951,100.3562,129500.0
2012-08-14 15:55:00,131.4,131.64,131.39,131.64,183000.0,100.3562,100.5395,100.3486,100.5395,183000.0
2012-08-15 09:30:00,131.51,131.62,131.44,131.55,105000.0,100.4402,100.5243,100.3868,100.4708,105000.0
2012-08-15 09:35:00,131.55,131.59,131.51,131.57,35600.0,100.4708,100.5013,100.4402,100.4861,35600.0
2012-08-15 09:40:00,131.59,131.7,131.59,131.66,77200.0,100.5013,100.5854,100.5013,100.5548,77200.0
2012-08-15 09:45:00,131.68,131.84,131.68,131.81,53500.0,100.5701,100.6923,100.5701,100.6694,53500.0
2012-08-15 09:50:00,131.8,131.9,131.8,131.84,82500.0,100.6617,100.7381,100.6617,100.6923,82500.0
2012-08-15 09:55:00,131.85,131.89,131.82,131.83,45500.0,100.6999,100.7305,100.677,100.6846,45500.0
2012-08-15 10:00:00,131.83,131.99,131.83,131.99,35200.0,100.6846,100.8068,100.6846,100.8068,35200.0
2012-08-15 10:05:00,131.97,131.97,131.89,131.91,105100.0,100.7916,100.7916,100.7305,100.7457,105100.0
2012-08-15 10:10:00,131.94,131.97,131.79,131.84,64700.0,100.7687,100.7916,100.6541,100.6923,64700.0
2012-08-15 10:15:00,131.84,131.85,131.75,131.77,18700.0,100.6923,100.6999,100.6235,100.6388,18700.0
2012-08-15 10:20:00,131.79,131.81,131.76,131.81,42800.0,100.6541,100.6694,100.6312,100.6694,42800.0
2012-08-15 10:25:00,131.81,131.86,131.78,131.78,16500.0,100.6694,100.7076,100.6465,100.6465,16500.0
2012-08-15 10:30:00,131.8,131.88,131.79,131.85,64000.0,100.6617,100.7228,100.6541,100.6999,64000.0
2012-08-15 10:35:00,131.84,131.84,131.75,131.76,20300.0,100.6923,100.6923,100.6235,100.6312,20300.0
2012-08-15 10:40:00,131.76,131.77,131.59,131.66,55300.0,100.6312,100.6388,100.5013,100.5548,55300.0
2012-08-15 10:45:00,131.64,131.7,131.62,131.68,26000.0,100.5395,100.5854,100.5243,100.5701,26000.0
2012-08-15 10:50:00,131.67,131.74,131.66,131.69,20200.0,100.5624,100.6159,100.5548,100.5777,20200.0
2012-08-15 10:55:00,131.71,131.78,131.7,131.71,51600.0,100.593,100.6465,100.5854,100.593,51600.0
2012-08-15 11:00:00,131.73,131.73,131.68,131.71,12700.0,100.6083,100.6083,100.5701,100.593,12700.0
2012-08-15 11:05:00,131.71,131.81,131.7,131.8,42700.0,100.593,100.6694,100.5854,100.6617,42700.0
2012-08-15 11:10:00,131.81,131.81,131.76,131.8,13800.0,100.6694,100.6694,100.6312,100.6617,13800.0
2012-08-15 11:15:00,131.81,131.84,131.77,131.77,10500.0,100.6694,100.6923,100.6388,100.6388,10500.0
2012-08-15 11:20:00,131.78,131.78,131.72,131.76,22100.0,100.6465,100.6465,100.6006,100.6312,22100.0
2012-08-15 11:25:00,131.74,131.74,131.64,131.66,40800.0,100.6159,100.6159,100.5395,100.5548,40800.0
2012-08-15 11:30:00,131.65,131.71,131.65,131.65,23200.0,100.5472,100.593,100.5472,100.5472,23200.0
2012-08-15 11:35:00,131.65,131.71,131.65,131.66,10000.0,100.5472,100.593,100.5472,100.5548,10000.0
2012-08-15 11:40:00,131.68,131.7,131.66,131.68,15600.0,100.5701,100.5854,100.5548,100.5701,15600.0
2012-08-15 11:45:00,131.7,131.73,131.7,131.73,11900.0,100.5854,100.6083,100.5854,100.6083,11900.0
2012-08-15 11:50:00,131.76,131.76,131.7,131.76,35400.0,100.6312,100.6312,100.5854,100.6312,35400.0
2012-08-15 11:55:00,131.77,131.79,131.75,131.78,18900.0,100.6388,100.6541,100.6235,100.6465,18900.0
2012-08-15 12:00:00,131.79,131.83,131.77,131.81,21200.0,100.6541,100.6846,100.6388,100.6694,21200.0
2012-08-15 12:05:00,131.81,131.83,131.79,131.79,5500.0,100.6694,100.6846,100.6541,100.6541,5500.0
2012-08-15 12:10:00,131.8,131.8,131.73,131.74,37500.0,100.6617,100.6617,100.6083,100.6159,37500.0
2012-08-15 12:15:00,131.75,131.79,131.75,131.76,10600.0,100.6235,100.6541,100.6235,100.6312,10600.0
2012-08-15 12:20:00,131.77,131.85,131.76,131.84,42800.0,100.6388,100.6999,100.6312,100.6923,42800.0
2012-08-15 12:25:00,131.83,131.83,131.8,131.81,12800.0,100.6846,100.6846,100.6617,100.6694,12800.0
2012-08-15 12:30:00,131.81,131.83,131.79,131.79,7700.0,100.6694,100.6846,100.6541,100.6541,7700.0
2012-08-15 12:35:00,131.8,131.83,131.75,131.76,36700.0,100.6617,100.6846,100.6235,100.6312,36700.0
2012-08-15 12:40:00,131.76,131.77,131.74,131.76,11100.0,100.6312,100.6388,100.6159,100.6312,11100.0
2012-08-15 12:45:00,131.75,131.77,131.73,131.76,33100.0,100.6235,100.6388,100.6083,100.6312,33100.0
2012-08-15 12:50:00,131.76,131.79,131.76,131.78,8300.0,100.6312,100.6541,100.6312,100.6465,8300.0
2012-08-15 12:55:00,131.78,131.8,131.76,131.76,4300.0,100.6465,100.6617,100.6312,100.6312,4300.0
2012-08-15 13:00:00,131.76,131.77,131.7,131.72,19700.0,100.6312,100.6388,100.5854,100.6006,19700.0
2012-08-15 13:05:00,131.7,131.71,131.68,131.68,7400.0,100.5854,100.593,100.5701,100.5701,7400.0
2012-08-15 13:10:00,131.68,131.7,131.67,131.67,6500.0,100.5701,100.5854,100.5624,100.5624,6500.0
2012-08-15 13:15:00,131.69,131.7,131.68,131.68,12200.0,100.5777,100.5854,100.5701,100.5701,12200.0
2012-08-15 13:20:00,131.69,131.69,131.65,131.66,7600.0,100.5777,100.5777,100.5472,100.5548,7600.0
2012-08-15 13:25:00,131.65,131.69,131.65,131.67,13600.0,100.5472,100.5777,100.5472,100.5624,13600.0
2012-08-15 13:30:00,131.69,131.69,131.68,131.69,6100.0,100.5777,100.5777,100.5701,100.5777,6100.0
2012-08-15 13:35:00,131.67,131.71,131.67,131.71,2300.0,100.5624,100.593,100.5624,100.593,2300.0
2012-08-15 13:40:00,131.69,131.7,131.66,131.66,16900.0,100.5777,100.5854,100.5548,100.5548,16900.0
2012-08-15 13:45:00,131.66,131.67,131.61,131.65,8500.0,100.5548,100.5624,100.5166,100.5472,8500.0
2012-08-15 13:50:00,131.66,131.66,131.62,131.66,6800.0,100.5548,100.5548,100.5243,100.5548,6800.0
2012-08-15 13:55:00,131.67,131.68,131.62,131.63,14400.0,100.5624,100.5701,100.5243,100.5319,14400.0
2012-08-15 14:00:00,131.63,131.66,131.61,131.63,20500.0,100.5319,100.5548,100.5166,100.5319,20500.0
2012-08-15 14:05:00,131.65,131.65,131.6,131.6,8100.0,100.5472,100.5472,100.509,100.509,8100.0
2012-08-15 14:10:00,131.6,131.63,131.59,131.63,15200.0,100.509,100.5319,100.5013,100.5319,15200.0
2012-08-15 14:15:00,131.63,131.7,131.63,131.69,30900.0,100.5319,100.5854,100.5319,100.5777,30900.0
2012-08-15 14:20:00,131.7,131.72,131.67,131.72,31300.0,100.5854,100.6006,100.5624,100.6006,31300.0
2012-08-15 14:25:00,131.73,131.77,131.73,131.74,12600.0,100.6083,100.6388,100.6083,100.6159,12600.0
2012-08-15 14:30:00,131.75,131.78,131.68,131.7,38600.0,100.6235,100.6465,100.5701,100.5854,38600.0
2012-08-15 14:35:00,131.7,131.76,131.7,131.75,22600.0,100.5854,100.6312,100.5854,100.6235,22600.0
2012-08-15 14:40:00,131.75,131.83,131.75,131.82,65300.0,100.6235,100.6846,100.6235,100.677,65300.0
2012-08-15 14:45:00,131.82,131.86,131.82,131.85,28900.0,100.677,100.7076,100.677,100.6999,28900.0
2012-08-15 14:50:00,131.85,131.97,131.85,131.9,112300.0,100.6999,100.7916,100.6999,100.7381,112300.0
2012-08-15 14:55:00,131.91,131.91,131.87,131.89,45400.0,100.7457,100.7457,100.7152,100.7305,45400.0
2012-08-15 15:00:00,131.89,131.9,131.84,131.84,54400.0,100.7305,100.7381,100.6923,100.6923,54400.0
2012-08-15 15:05:00,131.84,131.86,131.83,131.85,13000.0,100.6923,100.7076,100.6846,100.6999,13000.0
2012-08-15 15:10:00,131.86,131.86,131.81,131.82,20600.0,100.7076,100.7076,100.6694,100.677,20600.0
2012-08-15 15:15:00,131.82,131.86,131.82,131.85,16100.0,100.677,100.7076,100.677,100.6999,16100.0
2012-08-15 15:20:00,131.84,131.85,131.81,131.84,22500.0,100.6923,100.6999,100.6694,100.6923,22500.0
2012-08-15 15:25:00,131.83,131.84,131.69,131.74,58200.0,100.6846,100.6923,100.5777,100.6159,58200.0
2012-08-15 15:30:00,131.73,131.74,131.66,131.68,60600.0,100.6083,100.6159,100.5548,100.5701,60600.0
2012-08-15 15:35:00,131.68,131.71,131.63,131.64,67300.0,100.5701,100.593,100.5319,100.5395,67300.0
2012-08-15 15:40:00,131.64,131.76,131.63,131.75,33400.0,100.5395,100.6312,100.5319,100.6235,33400.0
2012-08-15 15:45:00,131.74,131.74,131.69,131.71,33600.0,100.6159,100.6159,100.5777,100.593,33600.0
2012-08-15 15:50:00,131.71,131.75,131.66,131.75,43200.0,100.593,100.6235,100.5548,100.6235,43200.0
2012-08-15 15:55:00,131.75,131.76,131.61,131.7,315700.0,100.6235,100.6312,100.5166,100.5854,315700.0
2012-08-16 09:30:00,131.77,131.96,131.75,131.77,63800.0,100.6388,100.7839,100.6235,100.6388,63800.0
2012-08-16 09:35:00,131.78,131.78,131.66,131.76,41100.0,100.6465,100.6465,100.5548,100.6312,41100.0
2012-08-16 09:40:00,131.75,131.75,131.55,131.61,39600.0,100.6235,100.6235,100.4708,100.5166,39600.0
2012-08-16 09:45:00,131.61,131.67,131.55,131.65,65400.0,100.5166,100.5624,100.4708,100.5472,65400.0
2012-08-16 09:50:00,131.66,131.75,131.65,131.7,31200.0,100.5548,100.6235,100.5472,100.5854,31200.0
2012-08-16 09:55:00,131.72,131.73,131.65,131.66,37200.0,100.6006,100.6083,100.5472,100.5548,37200.0
2012-08-16 10:00:00,131.66,131.68,131.5,131.58,127600.0,100.5548,100.5701,100.4326,100.4937,127600.0
2012-08-16 10:05:00,131.58,131.67,131.56,131.67,34700.0,100.4937,100.5624,100.4784,100.5624,34700.0
2012-08-16 10:10:00,131.66,131.71,131.6,131.64,29900.0,100.5548,100.593,100.509,100.5395,29900.0
2012-08-16 10:15:00,131.64,131.65,131.53,131.6,25600.0,100.5395,100.5472,100.4555,100.509,25600.0
2012-08-16 10:20:00,131.63,131.76,131.63,131.72,69100.0,100.5319,100.6312,100.5319,100.6006,69100.0
2012-08-16 10:25:00,131.74,131.77,131.71,131.72,127900.0,100.6159,100.6388,100.593,100.6006,127900.0
2012-08-16 10:30:00,131.73,131.81,131.73,131.77,95700.0,100.6083,100.6694,100.6083,100.6388,95700.0
2012-08-16 10:35:00,131.77,132.01,131.77,132.01,197800.0,100.6388,100.8221,100.6388,100.8221,197800.0
2012-08-16 10:40:00,132.0,132.07,132.0,132.03,90200.0,100.8145,100.8679,100.8145,100.8374,90200.0
2012-08-16 10:45:00,132.04,132.11,132.02,132.09,88500.0,100.845,100.8985,100.8298,100.8832,88500.0
2012-08-16 10:50:00,132.08,132.11,132.05,132.08,63600.0,100.8756,100.8985,100.8527,100.8756,63600.0
2012-08-16 10:55:00,132.1,132.11,132.03,132.03,46000.0,100.8909,100.8985,100.8374,100.8374,46000.0
2012-08-16 11:00:00,132.04,132.06,132.0,132.05,41200.0,100.845,100.8603,100.8145,100.8527,41200.0
2012-08-16 11:05:00,132.05,132.05,131.99,132.0,38200.0,100.8527,100.8527,100.8068,100.8145,38200.0
2012-08-16 11:10:00,132.01,132.06,132.01,132.06,14100.0,100.8221,100.8603,100.8221,100.8603,14100.0
2012-08-16 11:15:00,132.07,132.13,132.07,132.12,59500.0,100.8679,100.9138,100.8679,100.9061,59500.0
2012-08-16 11:20:00,132.11,132.11,132.05,132.08,28300.0,100.8985,100.8985,100.8527,100.8756,28300.0
2012-08-16 11:25:00,132.1,132.11,132.05,132.08,16500.0,100.8909,100.8985,100.8527,100.8756,16500.0
2012-08-16 11:30:00,132.08,132.1,132.05,132.08,18800.0,100.8756,100.8909,100.8527,100.8756,18800.0
2012-08-16 11:35:00,132.09,132.15,132.09,132.14,29300.0,100.8832,100.929,100.8832,100.9214,29300.0
2012-08-16 11:40:00,132.14,132.18,132.14,132.17,23500.0,100.9214,100.952,100.9214,100.9443,23500.0
2012-08-16 11:45:00,132.17,132.23,132.17,132.22,37400.0,100.9443,100.9901,100.9443,100.9825,37400.0
2012-08-16 11:50:00,132.22,132.31,132.2,132.28,94600.0,100.9825,101.0512,100.9672,101.0283,94600.0
2012-08-16 11:55:00,132.3,132.32,132.25,132.25,36600.0,101.0436,101.0589,101.0054,101.0054,36600.0
2012-08-16 12:00:00,132.26,132.28,132.25,132.26,28700.0,101.0131,101.0283,101.0054,101.0131,28700.0
2012-08-16 12:05:00,132.26,132.32,132.26,132.3,20200.0,101.0131,101.0589,101.0131,101.0436,20200.0
2012-08-16 12:10:00,132.29,132.34,132.29,132.32,39800.0,101.036,101.0742,101.036,101.0589,39800.0
2012-08-16 12:15:00,132.33,132.38,132.33,132.36,8900.0,101.0665,101.1047,101.0665,101.0894,8900.0
2012-08-16 12:20:00,132.37,132.42,132.36,132.39,26400.0,101.0971,101.1353,101.0894,101.1123,26400.0
2012-08-16 12:25:00,132.39,132.41,132.37,132.37,42200.0,101.1123,101.1276,101.0971,101.0971,42200.0
2012-08-16 12:30:00,132.37,132.37,132.32,132.33,9400.0,101.0971,101.0971,101.0589,101.0665,9400.0
2012-08-16 12:35:00,132.34,132.4,132.33,132.38,21800.0,101.0742,101.12,101.0665,101.1047,21800.0
2012-08-16 12:40:00,132.39,132.4,132.37,132.37,41700.0,101.1123,101.12,101.0971,101.0971,41700.0
2012-08-16 12:45:00,132.37,132.38,132.33,132.34,15300.0,101.0971,101.1047,101.0665,101.0742,15300.0
2012-08-16 12:50:00,132.35,132.4,132.35,132.4,11500.0,101.0818,101.12,101.0818,101.12,11500.0
2012-08-16 12:55:00,132.39,132.43,132.38,132.43,19100.0,101.1123,101.1429,101.1047,101.1429,19100.0
2012-08-16 13:00:00,132.44,132.45,132.42,132.42,16600.0,101.1505,101.1582,101.1353,101.1353,16600.0
2012-08-16 13:05:00,132.42,132.46,132.42,132.45,17600.0,101.1353,101.1658,101.1353,101.1582,17600.0
2012-08-16 13:10:00,132.45,132.5,132.45,132.5,28600.0,101.1582,101.1964,101.1582,101.1964,28600.0
2012-08-16 13:15:00,132.49,132.52,132.45,132.49,43100.0,101.1887,101.2116,101.1582,101.1887,43100.0
2012-08-16 13:20:00,132.48,132.49,132.46,132.46,30600.0,101.1811,101.1887,101.1658,101.1658,30600.0
2012-08-16 13:25:00,132.47,132.48,132.44,132.47,26500.0,101.1734,101.1811,101.1505,101.1734,26500.0
2012-08-16 13:30:00,132.47,132.49,132.45,132.47,33600.0,101.1734,101.1887,101.1582,101.1734,33600.0
2012-08-16 13:35:00,132.46,132.48,132.42,132.46,64000.0,101.1658,101.1811,101.1353,101.1658,64000.0
2012-08-16 13:40:00,132.45,132.45,132.37,132.37,89900.0,101.1582,101.1582,101.0971,101.0971,89900.0
2012-08-16 13:45:00,132.37,132.42,132.37,132.4,18300.0,101.0971,101.1353,101.0971,101.12,18300.0
2012-08-16 13:50:00,132.4,132.44,132.4,132.43,15600.0,101.12,101.1505,101.12,101.1429,15600.0
2012-08-16 13:55:00,132.42,132.43,132.39,132.42,30700.0,101.1353,101.1429,101.1123,101.1353,30700.0
2012-08-16 14:00:00,132.42,132.46,132.41,132.46,8800.0,101.1353,101.1658,101.1276,101.1658,8800.0
2012-08-16 14:05:00,132.47,132.6,132.46,132.57,61800.0,101.1734,101.2727,101.1658,101.2498,61800.0
2012-08-16 14:10:00,132.56,132.59,132.53,132.53,76500.0,101.2422,101.2651,101.2193,101.2193,76500.0
2012-08-16 14:15:00,132.54,132.55,132.51,132.52,36300.0,101.2269,101.2345,101.204,101.2116,36300.0
2012-08-16 14:20:00,132.53,132.57,132.52,132.54,59300.0,101.2193,101.2498,101.2116,101.2269,59300.0
2012-08-16 14:25:00,132.53,132.54,132.51,132.53,31000.0,101.2193,101.2269,101.204,101.2193,31000.0
2012-08-16 14:30:00,132.54,132.73,132.54,132.7,152300.0,101.2269,101.372,101.2269,101.3491,152300.0
2012-08-16 14:35:00,132.69,132.74,132.68,132.7,49400.0,101.3415,101.3797,101.3338,101.3491,49400.0
2012-08-16 14:40:00,132.71,132.75,132.68,132.75,36900.0,101.3567,101.3873,101.3338,101.3873,36900.0
2012-08-16 14:45:00,132.75,132.75,132.7,132.7,82800.0,101.3873,101.3873,101.3491,101.3491,82800.0
2012-08-16 14:50:00,132.7,132.72,132.67,132.69,51700.0,101.3491,101.3644,101.3262,101.3415,51700.0
2012-08-16 14:55:00,132.7,132.7,132.64,132.65,34300.0,101.3491,101.3491,101.3033,101.3109,34300.0
2012-08-16 15:00:00,132.64,132.65,132.58,132.63,64700.0,101.3033,101.3109,101.2575,101.2956,64700.0
2012-08-16 15:05:00,132.63,132.65,132.61,132.64,35200.0,101.2956,101.3109,101.2804,101.3033,35200.0
2012-08-16 15:10:00,132.63,132.7,132.62,132.68,35800.0,101.2956,101.3491,101.288,101.3338,35800.0
2012-08-16 15:15:00,132.68,132.72,132.67,132.67,38300.0,101.3338,101.3644,101.3262,101.3262,38300.0
2012-08-16 15:20:00,132.67,132.68,132.62,132.67,27100.0,101.3262,101.3338,101.288,101.3262,27100.0
2012-08-16 15:25:00,132.68,132.75,132.67,132.69,46100.0,101.3338,101.3873,101.3262,101.3415,46100.0
2012-08-16 15:30:00,132.69,132.7,132.62,132.63,108600.0,101.3415,101.3491,101.288,101.2956,108600.0
2012-08-16 15:35:00,132.63,132.64,132.57,132.59,67600.0,101.2956,101.3033,101.2498,101.2651,67600.0
2012-08-16 15:40:00,132.59,132.61,132.5,132.54,145000.0,101.2651,101.2804,101.1964,101.2269,145000.0
2012-08-16 15:45:00,132.53,132.59,132.53,132.55,73400.0,101.2193,101.2651,101.2193,101.2345,73400.0
2012-08-16 15:50:00,132.55,132.56,132.43,132.48,203100.0,101.2345,101.2422,101.1429,101.1811,203100.0
2012-08-16 15:55:00,132.48,132.59,132.44,132.58,247600.0,101.1811,101.2651,101.1505,101.2575,247600.0
2012-08-17 09:30:00,132.46,132.49,132.32,132.39,226800.0,101.4327,101.4556,101.3254,101.379,226800.0
2012-08-17 09:35:00,132.39,132.41,132.27,132.29,166100.0,101.379,101.3944,101.2872,101.3025,166100.0
2012-08-17 09:40:00,132.3,132.3,132.2,132.21,55900.0,101.3101,101.3101,101.2336,101.2412,55900.0
2012-08-17 09:45:00,132.2,132.31,132.15,132.26,85500.0,101.2336,101.3178,101.1953,101.2795,85500.0
2012-08-17 09:50:00,132.27,132.33,132.23,132.31,84500.0,101.2872,101.3331,101.2565,101.3178,84500.0
2012-08-17 09:55:00,132.29,132.4,132.28,132.37,117500.0,101.3025,101.3867,101.2948,101.3637,117500.0
2012-08-17 10:00:00,132.41,132.43,132.22,132.27,99500.0,101.3944,101.4097,101.2489,101.2872,99500.0
2012-08-17 10:05:00,132.28,132.38,132.28,132.37,45100.0,101.2948,101.3714,101.2948,101.3637,45100.0
2012-08-17 10:10:00,132.37,132.39,132.29,132.29,46600.0,101.3637,101.379,101.3025,101.3025,46600.0
2012-08-17 10:15:00,132.3,132.39,132.29,132.35,30000.0,101.3101,101.379,101.3025,101.3484,30000.0
2012-08-17 10:20:00,132.35,132.37,132.3,132.3,18200.0,101.3484,101.3637,101.3101,101.3101,18200.0
2012-08-17 10:25:00,132.29,132.33,132.27,132.3,67900.0,101.3025,101.3331,101.2872,101.3101,67900.0
2012-08-17 10:30:00,132.28,132.34,132.25,132.32,25200.0,101.2948,101.3408,101.2718,101.3254,25200.0
2012-08-17 10:35:00,132.32,132.36,132.27,132.27,46300.0,101.3254,101.3561,101.2872,101.2872,46300.0
2012-08-17 10:40:00,132.29,132.29,132.2,132.2,37400.0,101.3025,101.3025,101.2336,101.2336,37400.0
2012-08-17 10:45:00,132.2,132.25,132.19,132.22,102300.0,101.2336,101.2718,101.2259,101.2489,102300.0
2012-08-17 10:50:00,132.23,132.24,132.21,132.23,23400.0,101.2565,101.2642,101.2412,101.2565,23400.0
2012-08-17 10:55:00,132.23,132.26,132.23,132.26,76200.0,101.2565,101.2795,101.2565,101.2795,76200.0
2012-08-17 11:00:00,132.26,132.33,132.23,132.29,51600.0,101.2795,101.3331,101.2565,101.3025,51600.0
2012-08-17 11:05:00,132.29,132.3,132.23,132.26,51200.0,101.3025,101.3101,101.2565,101.2795,51200.0
2012-08-17 11:10:00,132.26,132.3,132.25,132.25,20700.0,101.2795,101.3101,101.2718,101.2718,20700.0
2012-08-17 11:15:00,132.25,132.26,132.2,132.22,26000.0,101.2718,101.2795,101.2336,101.2489,26000.0
2012-08-17 11:20:00,132.24,132.29,132.23,132.28,17900.0,101.2642,101.3025,101.2565,101.2948,17900.0
2012-08-17 11:25:00,132.29,132.3,132.27,132.29,65900.0,101.3025,101.3101,101.2872,101.3025,65900.0
2012-08-17 11:30:00,132.28,132.33,132.26,132.32,70700.0,101.2948,101.3331,101.2795,101.3254,70700.0
2012-08-17 11:35:00,132.33,132.4,132.33,132.35,47700.0,101.3331,101.3867,101.3331,101.3484,47700.0
2012-08-17 11:40:00,132.36,132.38,132.34,132.37,15700.0,101.3561,101.3714,101.3408,101.3637,15700.0
2012-08-17 11:45:00,132.38,132.38,132.3,132.35,48100.0,101.3714,101.3714,101.3101,101.3484,48100.0
2012-08-17 11:50:00,132.35,132.42,132.33,132.39,117600.0,101.3484,101.402,101.3331,101.379,117600.0
2012-08-17 11:55:00,132.4,132.44,132.38,132.41,21100.0,101.3867,101.4173,101.3714,101.3944,21100.0
2012-08-17 12:00:00,132.42,132.42,132.39,132.4,39500.0,101.402,101.402,101.379,101.3867,39500.0
2012-08-17 12:05:00,132.41,132.42,132.39,132.39,92600.0,101.3944,101.402,101.379,101.379,92600.0
2012-08-17 12:10:00,132.39,132.41,132.37,132.37,129500.0,101.379,101.3944,101.3637,101.3637,129500.0
2012-08-17 12:15:00,132.37,132.4,132.36,132.37,22600.0,101.3637,101.3867,101.3561,101.3637,22600.0
2012-08-17 12:20:00,132.37,132.4,132.35,132.37,29900.0,101.3637,101.3867,101.3484,101.3637,29900.0
2012-08-17 12:25:00,132.38,132.41,132.36,132.38,60900.0,101.3714,101.3944,101.3561,101.3714,60900.0
2012-08-17 12:30:00,132.38,132.39,132.36,132.38,26500.0,101.3714,101.379,101.3561,101.3714,26500.0
2012-08-17 12:35:00,132.36,132.37,132.3,132.34,62100.0,101.3561,101.3637,101.3101,101.3408,62100.0
2012-08-17 12:40:00,132.33,132.37,132.32,132.36,22600.0,101.3331,101.3637,101.3254,101.3561,22600.0
2012-08-17 12:45:00,132.37,132.38,132.32,132.32,4700.0,101.3637,101.3714,101.3254,101.3254,4700.0
2012-08-17 12:50:00,132.33,132.33,132.28,132.28,27100.0,101.3331,101.3331,101.2948,101.2948,27100.0
2012-08-17 12:55:00,132.28,132.3,132.25,132.27,39400.0,101.2948,101.3101,101.2718,101.2872,39400.0
2012-08-17 13:00:00,132.28,132.29,132.27,132.29,28400.0,101.2948,101.3025,101.2872,101.3025,28400.0
2012-08-17 13:05:00,132.27,132.27,132.25,132.27,26700.0,101.2872,101.2872,101.2718,101.2872,26700.0
2012-08-17 13:10:00,132.27,132.3,132.27,132.27,8800.0,101.2872,101.3101,101.2872,101.2872,8800.0
2012-08-17 13:15:00,132.28,132.3,132.27,132.3,30300.0,101.2948,101.3101,101.2872,101.3101,30300.0
2012-08-17 13:20:00,132.29,132.29,132.26,132.27,8600.0,101.3025,101.3025,101.2795,101.2872,8600.0
2012-08-17 13:25:00,132.27,132.28,132.25,132.25,27200.0,101.2872,101.2948,101.2718,101.2718,27200.0
2012-08-17 13:30:00,132.26,132.32,132.26,132.31,10500.0,101.2795,101.3254,101.2795,101.3178,10500.0
2012-08-17 13:35:00,132.33,132.33,132.3,132.32,5100.0,101.3331,101.3331,101.3101,101.3254,5100.0
2012-08-17 13:40:00,132.31,132.31,132.29,132.3,2000.0,101.3178,101.3178,101.3025,101.3101,2000.0
2012-08-17 13:45:00,132.3,132.3,132.26,132.27,6600.0,101.3101,101.3101,101.2795,101.2872,6600.0
2012-08-17 13:50:00,132.27,132.29,132.26,132.28,5400.0,101.2872,101.3025,101.2795,101.2948,5400.0
2012-08-17 13:55:00,132.29,132.29,132.28,132.29,6400.0,101.3025,101.3025,101.2948,101.3025,6400.0
2012-08-17 14:00:00,132.28,132.29,132.25,132.26,26700.0,101.2948,101.3025,101.2718,101.2795,26700.0
2012-08-17 14:05:00,132.27,132.28,132.26,132.27,5600.0,101.2872,101.2948,101.2795,101.2872,5600.0
2012-08-17 14:10:00,132.28,132.31,132.28,132.3,11400.0,101.2948,101.3178,101.2948,101.3101,11400.0
2012-08-17 14:15:00,132.29,132.31,132.28,132.3,4500.0,101.3025,101.3178,101.2948,101.3101,4500.0
2012-08-17 14:20:00,132.29,132.34,132.28,132.34,17400.0,101.3025,101.3408,101.2948,101.3408,17400.0
2012-08-17 14:25:00,132.34,132.38,132.33,132.38,60700.0,101.3408,101.3714,101.3331,101.3714,60700.0
2012-08-17 14:30:00,132.38,132.38,132.35,132.35,18500.0,101.3714,101.3714,101.3484,101.3484,18500.0
2012-08-17 14:35:00,132.35,132.37,132.35,132.36,6300.0,101.3484,101.3637,101.3484,101.3561,6300.0
2012-08-17 14:40:00,132.36,132.37,132.33,132.36,12200.0,101.3561,101.3637,101.3331,101.3561,12200.0
2012-08-17 14:45:00,132.36,132.38,132.36,132.38,2800.0,101.3561,101.3714,101.3561,101.3714,2800.0
2012-08-17 14:50:00,132.37,132.4,132.36,132.37,7500.0,101.3637,101.3867,101.3561,101.3637,7500.0
2012-08-17 14:55:00,132.36,132.37,132.35,132.37,9100.0,101.3561,101.3637,101.3484,101.3637,9100.0
2012-08-17 15:00:00,132.38,132.41,132.38,132.39,15100.0,101.3714,101.3944,101.3714,101.379,15100.0
2012-08-17 15:05:00,132.38,132.4,132.35,132.35,18900.0,101.3714,101.3867,101.3484,101.3484,18900.0
2012-08-17 15:10:00,132.33,132.35,132.3,132.32,13000.0,101.3331,101.3484,101.3101,101.3254,13000.0
2012-08-17 15:15:00,132.32,132.37,132.31,132.35,42400.0,101.3254,101.3637,101.3178,101.3484,42400.0
2012-08-17 15:20:00,132.35,132.37,132.34,132.34,13200.0,101.3484,101.3637,101.3408,101.3408,13200.0
2012-08-17 15:25:00,132.34,132.39,132.34,132.35,31300.0,101.3408,101.379,101.3408,101.3484,31300.0
2012-08-17 15:30:00,132.35,132.35,132.26,132.28,60700.0,101.3484,101.3484,101.2795,101.2948,60700.0
2012-08-17 15:35:00,132.29,132.33,132.28,132.29,59100.0,101.3025,101.3331,101.2948,101.3025,59100.0
2012-08-17 15:40:00,132.28,132.38,132.28,132.38,32300.0,101.2948,101.3714,101.2948,101.3714,32300.0
2012-08-17 15:45:00,132.38,132.4,132.35,132.37,88500.0,101.3714,101.3867,101.3484,101.3637,88500.0
2012-08-17 15:50:00,132.37,132.39,132.31,132.38,105600.0,101.3637,101.379,101.3178,101.3714,105600.0
2012-08-17 15:55:00,132.37,132.52,132.33,132.44,151700.0,101.3637,101.4786,101.3331,101.4173,151700.0
2012-08-20 09:30:00,132.19,132.28,132.15,132.22,60900.0,101.2259,101.2948,101.1953,101.2489,60900.0
2012-08-20 09:35:00,132.21,132.24,132.13,132.2,33400.0,101.2412,101.2642,101.1799,101.2336,33400.0
2012-08-20 09:40:00,132.19,132.31,132.14,132.31,31700.0,101.2259,101.3178,101.1876,101.3178,31700.0
2012-08-20 09:45:00,132.3,132.31,132.18,132.24,42100.0,101.3101,101.3178,101.2182,101.2642,42100.0
2012-08-20 09:50:00,132.24,132.38,132.21,132.32,24300.0,101.2642,101.3714,101.2412,101.3254,24300.0
2012-08-20 09:55:00,132.33,132.35,132.18,132.21,53300.0,101.3331,101.3484,101.2182,101.2412,53300.0
2012-08-20 10:00:00,132.23,132.3,132.21,132.29,39700.0,101.2565,101.3101,101.2412,101.3025,39700.0
2012-08-20 10:05:00,132.28,132.28,132.13,132.23,61900.0,101.2948,101.2948,101.1799,101.2565,61900.0
2012-08-20 10:10:00,132.22,132.25,132.15,132.19,44800.0,101.2489,101.2718,101.1953,101.2259,44800.0
2012-08-20 10:15:00,132.19,132.22,132.12,132.15,35200.0,101.2259,101.2489,101.1723,101.1953,35200.0
2012-08-20 10:20:00,132.14,132.17,132.0,132.0,83800.0,101.1876,101.2106,101.0804,101.0804,83800.0
2012-08-20 10:25:00,132.0,132.11,132.0,132.1,68700.0,101.0804,101.1646,101.0804,101.157,68700.0
2012-08-20 10:30:00,132.09,132.09,131.99,132.06,60000.0,101.1493,101.1493,101.0727,101.1263,60000.0
2012-08-20 10:35:00,132.04,132.1,132.04,132.06,13300.0,101.111,101.157,101.111,101.1263,13300.0
2012-08-20 10:40:00,132.05,132.09,132.01,132.08,49800.0,101.1187,101.1493,101.0881,101.1417,49800.0
2012-08-20 10:45:00,132.05,132.18,132.05,132.17,161600.0,101.1187,101.2182,101.1187,101.2106,161600.0
2012-08-20 10:50:00,132.18,132.21,132.16,132.17,33100.0,101.2182,101.2412,101.2029,101.2106,33100.0
2012-08-20 10:55:00,132.17,132.25,132.16,132.25,38500.0,101.2106,101.2718,101.2029,101.2718,38500.0
2012-08-20 11:00:00,132.24,132.25,132.21,132.22,18500.0,101.2642,101.2718,101.2412,101.2489,18500.0
2012-08-20 11:05:00,132.22,132.26,132.2,132.22,15900.0,101.2489,101.2795,101.2336,101.2489,15900.0
2012-08-20 11:10:00,132.24,132.29,132.22,132.29,42200.0,101.2642,101.3025,101.2489,101.3025,42200.0
2012-08-20 11:15:00,132.27,132.28,132.23,132.26,9700.0,101.2872,101.2948,101.2565,101.2795,9700.0
2012-08-20 11:20:00,132.24,132.33,132.22,132.23,36400.0,101.2642,101.3331,101.2489,101.2565,36400.0
2012-08-20 11:25:00,132.21,132.22,132.15,132.16,17500.0,101.2412,101.2489,101.1953,101.2029,17500.0
2012-08-20 11:30:00,132.15,132.17,132.13,132.16,26800.0,101.1953,101.2106,101.1799,101.2029,26800.0
2012-08-20 11:35:00,132.16,132.19,132.14,132.18,18400.0,101.2029,101.2259,101.1876,101.2182,18400.0
2012-08-20 11:40:00,132.19,132.19,132.14,132.18,5300.0,101.2259,101.2259,101.1876,101.2182,5300.0
2012-08-20 11:45:00,132.19,132.21,132.18,132.21,14800.0,101.2259,101.2412,101.2182,101.2412,14800.0
2012-08-20 11:50:00,132.23,132.31,132.22,132.29,79800.0,101.2565,101.3178,101.2489,101.3025,79800.0
2012-08-20 11:55:00,132.28,132.36,132.28,132.3,24300.0,101.2948,101.3561,101.2948,101.3101,24300.0
2012-08-20 12:00:00,132.3,132.32,132.29,132.3,11000.0,101.3101,101.3254,101.3025,101.3101,11000.0
2012-08-20 12:05:00,132.33,132.35,132.32,132.34,800.0,101.3331,101.3484,101.3254,101.3408,800.0
2012-08-20 12:10:00,132.32,132.4,132.32,132.38,24100.0,101.3254,101.3867,101.3254,101.3714,24100.0
2012-08-20 12:15:00,132.39,132.4,132.36,132.38,5400.0,101.379,101.3867,101.3561,101.3714,5400.0
2012-08-20 12:20:00,132.37,132.38,132.34,132.34,3600.0,101.3637,101.3714,101.3408,101.3408,3600.0
2012-08-20 12:25:00,132.33,132.38,132.33,132.35,5000.0,101.3331,101.3714,101.3331,101.3484,5000.0
2012-08-20 12:30:00,132.36,132.37,132.33,132.35,5200.0,101.3561,101.3637,101.3331,101.3484,5200.0
2012-08-20 12:35:00,132.34,132.35,132.32,132.32,3500.0,101.3408,101.3484,101.3254,101.3254,3500.0
2012-08-20 12:40:00,132.32,132.36,132.29,132.35,12400.0,101.3254,101.3561,101.3025,101.3484,12400.0
2012-08-20 12:45:00,132.35,132.37,132.34,132.36,31000.0,101.3484,101.3637,101.3408,101.3561,31000.0
2012-08-20 12:50:00,132.36,132.37,132.3,132.33,6400.0,101.3561,101.3637,101.3101,101.3331,6400.0
2012-08-20 12:55:00,132.35,132.36,132.3,132.34,32900.0,101.3484,101.3561,101.3101,101.3408,32900.0
2012-08-20 13:00:00,132.33,132.33,132.31,132.32,5900.0,101.3331,101.3331,101.3178,101.3254,5900.0
2012-08-20 13:05:00,132.31,132.34,132.31,132.32,9400.0,101.3178,101.3408,101.3178,101.3254,9400.0
2012-08-20 13:10:00,132.32,132.35,132.32,132.35,2600.0,101.3254,101.3484,101.3254,101.3484,2600.0
2012-08-20 13:15:00,132.34,132.36,132.31,132.31,10300.0,101.3408,101.3561,101.3178,101.3178,10300.0
2012-08-20 13:20:00,132.31,132.32,132.28,132.29,58700.0,101.3178,101.3254,101.2948,101.3025,58700.0
2012-08-20 13:25:00,132.31,132.32,132.28,132.29,4400.0,101.3178,101.3254,101.2948,101.3025,4400.0
2012-08-20 13:30:00,132.3,132.3,132.27,132.27,3800.0,101.3101,101.3101,101.2872,101.2872,3800.0
2012-08-20 13:35:00,132.26,132.27,132.22,132.22,5200.0,101.2795,101.2872,101.2489,101.2489,5200.0
2012-08-20 13:40:00,132.23,132.24,132.2,132.23,42900.0,101.2565,101.2642,101.2336,101.2565,42900.0
2012-08-20 13:45:00,132.22,132.22,132.19,132.2,11900.0,101.2489,101.2489,101.2259,101.2336,11900.0
2012-08-20 13:50:00,132.2,132.25,132.2,132.25,2200.0,101.2336,101.2718,101.2336,101.2718,2200.0
2012-08-20 13:55:00,132.26,132.29,132.25,132.28,14300.0,101.2795,101.3025,101.2718,101.2948,14300.0
2012-08-20 14:00:00,132.28,132.28,132.21,132.27,10100.0,101.2948,101.2948,101.2412,101.2872,10100.0
2012-08-20 14:05:00,132.27,132.34,132.27,132.33,18600.0,101.2872,101.3408,101.2872,101.3331,18600.0
2012-08-20 14:10:00,132.34,132.43,132.34,132.41,22800.0,101.3408,101.4097,101.3408,101.3944,22800.0
2012-08-20 14:15:00,132.41,132.41,132.35,132.35,8400.0,101.3944,101.3944,101.3484,101.3484,8400.0
2012-08-20 14:20:00,132.35,132.39,132.34,132.37,18300.0,101.3484,101.379,101.3408,101.3637,18300.0
2012-08-20 14:25:00,132.38,132.4,132.37,132.39,13800.0,101.3714,101.3867,101.3637,101.379,13800.0
2012-08-20 14:30:00,132.39,132.47,132.39,132.41,55800.0,101.379,101.4403,101.379,101.3944,55800.0
2012-08-20 14:35:00,132.4,132.41,132.38,132.41,3200.0,101.3867,101.3944,101.3714,101.3944,3200.0
2012-08-20 14:40:00,132.4,132.41,132.37,132.4,17200.0,101.3867,101.3944,101.3637,101.3867,17200.0
2012-08-20 14:45:00,132.4,132.42,132.34,132.36,29200.0,101.3867,101.402,101.3408,101.3561,29200.0
2012-08-20 14:50:00,132.35,132.36,132.33,132.35,2100.0,101.3484,101.3561,101.3331,101.3484,2100.0
2012-08-20 14:55:00,132.34,132.37,132.33,132.34,3500.0,101.3408,101.3637,101.3331,101.3408,3500.0
2012-08-20 15:00:00,132.35,132.35,132.33,132.35,3700.0,101.3484,101.3484,101.3331,101.3484,3700.0
2012-08-20 15:05:00,132.35,132.39,132.32,132.38,21200.0,101.3484,101.379,101.3254,101.3714,21200.0
2012-08-20 15:10:00,132.37,132.37,132.27,132.28,25700.0,101.3637,101.3637,101.2872,101.2948,25700.0
2012-08-20 15:15:00,132.32,132.36,132.31,132.33,6100.0,101.3254,101.3561,101.3178,101.3331,6100.0
2012-08-20 15:20:00,132.35,132.37,132.32,132.34,16500.0,101.3484,101.3637,101.3254,101.3408,16500.0
2012-08-20 15:25:00,132.36,132.37,132.35,132.35,10600.0,101.3561,101.3637,101.3484,101.3484,10600.0
2012-08-20 15:30:00,132.37,132.43,132.36,132.36,15600.0,101.3637,101.4097,101.3561,101.3561,15600.0
2012-08-20 15:35:00,132.38,132.43,132.35,132.38,46000.0,101.3714,101.4097,101.3484,101.3714,46000.0
2012-08-20 15:40:00,132.38,132.4,132.34,132.37,13500.0,101.3714,101.3867,101.3408,101.3637,13500.0
2012-08-20 15:45:00,132.36,132.42,132.34,132.41,20600.0,101.3561,101.402,101.3408,101.3944,20600.0
2012-08-20 15:50:00,132.42,132.42,132.31,132.37,32200.0,101.402,101.402,101.3178,101.3637,32200.0
2012-08-20 15:55:00,132.37,132.41,132.32,132.4,71600.0,101.3637,101.3944,101.3254,101.3867,71600.0
2012-08-21 09:30:00,132.57,132.65,132.48,132.58,99300.0,101.5169,101.5781,101.448,101.5245,99300.0
2012-08-21 09:35:00,132.58,132.59,132.49,132.54,46600.0,101.5245,101.5322,101.4556,101.4939,46600.0
2012-08-21 09:40:00,132.52,132.54,132.47,132.51,40300.0,101.4786,101.4939,101.4403,101.4709,40300.0
2012-08-21 09:45:00,132.51,132.56,132.5,132.55,28100.0,101.4709,101.5092,101.4633,101.5016,28100.0
2012-08-21 09:50:00,132.53,132.56,132.44,132.51,45300.0,101.4863,101.5092,101.4173,101.4709,45300.0
2012-08-21 09:55:00,132.52,132.72,132.52,132.69,54000.0,101.4786,101.6317,101.4786,101.6088,54000.0
2012-08-21 10:00:00,132.69,132.89,132.69,132.87,244400.0,101.6088,101.7619,101.6088,101.7466,244400.0
2012-08-21 10:05:00,132.87,132.88,132.78,132.8,115300.0,101.7466,101.7543,101.6777,101.693,115300.0
2012-08-21 10:10:00,132.82,132.87,132.78,132.82,32500.0,101.7083,101.7466,101.6777,101.7083,32500.0
2012-08-21 10:15:00,132.81,132.84,132.76,132.79,43400.0,101.7007,101.7236,101.6624,101.6854,43400.0
2012-08-21 10:20:00,132.81,132.87,132.8,132.82,44700.0,101.7007,101.7466,101.693,101.7083,44700.0
2012-08-21 10:25:00,132.82,132.86,132.81,132.86,27500.0,101.7083,101.739,101.7007,101.739,27500.0
2012-08-21 10:30:00,132.87,132.94,132.87,132.92,47100.0,101.7466,101.8002,101.7466,101.7849,47100.0
2012-08-21 10:35:00,132.93,133.02,132.92,133.0,91700.0,101.7926,101.8615,101.7849,101.8462,91700.0
2012-08-21 10:40:00,133.01,133.02,132.95,132.97,48900.0,101.8538,101.8615,101.8079,101.8232,48900.0
2012-08-21 10:45:00,132.98,133.0,132.9,132.91,44100.0,101.8308,101.8462,101.7696,101.7772,44100.0
2012-08-21 10:50:00,132.93,132.96,132.89,132.92,38800.0,101.7926,101.8155,101.7619,101.7849,38800.0
2012-08-21 10:55:00,132.9,132.93,132.88,132.9,48700.0,101.7696,101.7926,101.7543,101.7696,48700.0
2012-08-21 11:00:00,132.91,132.93,132.87,132.87,14500.0,101.7772,101.7926,101.7466,101.7466,14500.0
2012-08-21 11:05:00,132.87,132.89,132.82,132.88,21900.0,101.7466,101.7619,101.7083,101.7543,21900.0
2012-08-21 11:10:00,132.87,132.89,132.83,132.88,14500.0,101.7466,101.7619,101.716,101.7543,14500.0
2012-08-21 11:15:00,132.88,132.94,132.87,132.93,13800.0,101.7543,101.8002,101.7466,101.7926,13800.0
2012-08-21 11:20:00,132.93,132.93,132.7,132.7,69400.0,101.7926,101.7926,101.6164,101.6164,69400.0
2012-08-21 11:25:00,132.71,132.75,132.63,132.67,66100.0,101.6241,101.6547,101.5628,101.5935,66100.0
2012-08-21 11:30:00,132.68,132.7,132.6,132.61,24400.0,101.6011,101.6164,101.5399,101.5475,24400.0
2012-08-21 11:35:00,132.59,132.6,132.5,132.55,23400.0,101.5322,101.5399,101.4633,101.5016,23400.0
2012-08-21 11:40:00,132.55,132.55,132.38,132.43,60100.0,101.5016,101.5016,101.3714,101.4097,60100.0
2012-08-21 11:45:00,132.46,132.51,132.43,132.51,17100.0,101.4327,101.4709,101.4097,101.4709,17100.0
2012-08-21 11:50:00,132.5,132.52,132.48,132.52,8900.0,101.4633,101.4786,101.448,101.4786,8900.0
2012-08-21 11:55:00,132.53,132.54,132.41,132.42,13600.0,101.4863,101.4939,101.3944,101.402,13600.0
2012-08-21 12:00:00,132.41,132.45,132.33,132.35,21900.0,101.3944,101.425,101.3331,101.3484,21900.0
2012-08-21 12:05:00,132.35,132.41,132.33,132.41,20500.0,101.3484,101.3944,101.3331,101.3944,20500.0
2012-08-21 12:10:00,132.4,132.48,132.39,132.45,54100.0,101.3867,101.448,101.379,101.425,54100.0
2012-08-21 12:15:00,132.44,132.44,132.36,132.39,22500.0,101.4173,101.4173,101.3561,101.379,22500.0
2012-08-21 12:20:00,132.4,132.43,132.39,132.39,7200.0,101.3867,101.4097,101.379,101.379,7200.0
2012-08-21 12:25:00,132.4,132.41,132.35,132.41,15100.0,101.3867,101.3944,101.3484,101.3944,15100.0
2012-08-21 12:30:00,132.41,132.45,132.37,132.39,3600.0,101.3944,101.425,101.3637,101.379,3600.0
2012-08-21 12:35:00,132.4,132.46,132.4,132.45,18200.0,101.3867,101.4327,101.3867,101.425,18200.0
2012-08-21 12:40:00,132.45,132.45,132.4,132.4,5500.0,101.425,101.425,101.3867,101.3867,5500.0
2012-08-21 12:45:00,132.39,132.39,132.31,132.38,28200.0,101.379,101.379,101.3178,101.3714,28200.0
2012-08-21 12:50:00,132.37,132.39,132.34,132.38,9900.0,101.3637,101.379,101.3408,101.3714,9900.0
2012-08-21 12:55:00,132.38,132.4,132.35,132.39,9000.0,101.3714,101.3867,101.3484,101.379,9000.0
2012-08-21 13:00:00,132.38,132.38,132.31,132.34,16300.0,101.3714,101.3714,101.3178,101.3408,16300.0
2012-08-21 13:05:00,132.35,132.36,132.33,132.34,7700.0,101.3484,101.3561,101.3331,101.3408,7700.0
2012-08-21 13:10:00,132.35,132.35,132.26,132.29,36200.0,101.3484,101.3484,101.2795,101.3025,36200.0
2012-08-21 13:15:00,132.29,132.35,132.29,132.33,67100.0,101.3025,101.3484,101.3025,101.3331,67100.0
2012-08-21 13:20:00,132.32,132.32,132.29,132.29,43400.0,101.3254,101.3254,101.3025,101.3025,43400.0
2012-08-21 13:25:00,132.29,132.3,132.21,132.22,56300.0,101.3025,101.3101,101.2412,101.2489,56300.0
2012-08-21 13:30:00,132.23,132.24,132.2,132.2,35200.0,101.2565,101.2642,101.2336,101.2336,35200.0
2012-08-21 13:35:00,132.2,132.24,132.2,132.21,53300.0,101.2336,101.2642,101.2336,101.2412,53300.0
2012-08-21 13:40:00,132.21,132.22,132.08,132.08,144100.0,101.2412,101.2489,101.1417,101.1417,144100.0
2012-08-21 13:45:00,132.07,132.12,132.0,132.0,55800.0,101.134,101.1723,101.0804,101.0804,55800.0
2012-08-21 13:50:00,132.02,132.06,131.99,132.03,100800.0,101.0957,101.1263,101.0727,101.1034,100800.0
2012-08-21 13:55:00,132.03,132.15,132.03,132.14,93700.0,101.1034,101.1953,101.1034,101.1876,93700.0
2012-08-21 14:00:00,132.14,132.15,132.1,132.13,59700.0,101.1876,101.1953,101.157,101.1799,59700.0
2012-08-21 14:05:00,132.12,132.17,132.06,132.07,111700.0,101.1723,101.2106,101.1263,101.134,111700.0
2012-08-21 14:10:00,132.06,132.1,132.05,132.09,13200.0,101.1263,101.157,101.1187,101.1493,13200.0
2012-08-21 14:15:00,132.1,132.1,132.02,132.02,14600.0,101.157,101.157,101.0957,101.0957,14600.0
2012-08-21 14:20:00,132.01,132.09,131.99,132.09,11300.0,101.0881,101.1493,101.0727,101.1493,11300.0
2012-08-21 14:25:00,132.08,132.09,131.99,132.01,17000.0,101.1417,101.1493,101.0727,101.0881,17000.0
2012-08-21 14:30:00,132.02,132.06,132.01,132.05,19000.0,101.0957,101.1263,101.0881,101.1187,19000.0
2012-08-21 14:35:00,132.05,132.06,131.87,131.91,78600.0,101.1187,101.1263,100.9809,101.0115,78600.0
2012-08-21 14:40:00,131.91,131.94,131.84,131.86,54500.0,101.0115,101.0345,100.9579,100.9732,54500.0
2012-08-21 14:45:00,131.86,131.94,131.85,131.93,36600.0,100.9732,101.0345,100.9655,101.0268,36600.0
2012-08-21 14:50:00,131.92,131.95,131.92,131.92,11300.0,101.0191,101.0421,101.0191,101.0191,11300.0
2012-08-21 14:55:00,131.92,131.92,131.89,131.9,12800.0,101.0191,101.0191,100.9962,101.0038,12800.0
2012-08-21 15:00:00,131.9,131.92,131.75,131.8,44900.0,101.0038,101.0191,100.889,100.9272,44900.0
2012-08-21 15:05:00,131.8,131.83,131.75,131.77,90600.0,100.9272,100.9502,100.889,100.9043,90600.0
2012-08-21 15:10:00,131.76,131.78,131.69,131.7,41200.0,100.8966,100.9119,100.843,100.8507,41200.0
2012-08-21 15:15:00,131.7,131.72,131.57,131.62,99600.0,100.8507,100.866,100.7511,100.7894,99600.0
2012-08-21 15:20:00,131.62,131.69,131.61,131.63,46100.0,100.7894,100.843,100.7818,100.7971,46100.0
2012-08-21 15:25:00,131.62,131.67,131.57,131.67,57700.0,100.7894,100.8277,100.7511,100.8277,57700.0
2012-08-21 15:30:00,131.65,131.75,131.62,131.62,37700.0,100.8124,100.889,100.7894,100.7894,37700.0
2012-08-21 15:35:00,131.63,131.76,131.63,131.72,66800.0,100.7971,100.8966,100.7971,100.866,66800.0
2012-08-21 15:40:00,131.72,131.84,131.72,131.73,108300.0,100.866,100.9579,100.866,100.8736,108300.0
2012-08-21 15:45:00,131.73,131.83,131.69,131.74,92200.0,100.8736,100.9502,100.843,100.8813,92200.0
2012-08-21 15:50:00,131.74,131.76,131.67,131.69,76600.0,100.8813,100.8966,100.8277,100.843,76600.0
2012-08-21 15:55:00,131.69,131.77,131.68,131.76,172300.0,100.843,100.9043,100.8354,100.8966,172300.0
2012-08-22 09:30:00,131.57,131.73,131.48,131.51,223500.0,100.7511,100.8736,100.6822,100.7052,223500.0
2012-08-22 09:35:00,131.52,131.63,131.52,131.58,167900.0,100.7128,100.7971,100.7128,100.7588,167900.0
2012-08-22 09:40:00,131.58,131.69,131.53,131.65,104100.0,100.7588,100.843,100.7205,100.8124,104100.0
2012-08-22 09:45:00,131.68,131.8,131.68,131.73,73800.0,100.8354,100.9272,100.8354,100.8736,73800.0
2012-08-22 09:50:00,131.72,131.78,131.69,131.75,97300.0,100.866,100.9119,100.843,100.889,97300.0
2012-08-22 09:55:00,131.7,131.73,131.66,131.68,20200.0,100.8507,100.8736,100.82,100.8354,20200.0
2012-08-22 10:00:00,131.69,131.73,131.56,131.68,55900.0,100.843,100.8736,100.7435,100.8354,55900.0
2012-08-22 10:05:00,131.69,131.74,131.61,131.66,96900.0,100.843,100.8813,100.7818,100.82,96900.0
2012-08-22 10:10:00,131.64,131.65,131.55,131.57,57300.0,100.8047,100.8124,100.7358,100.7511,57300.0
2012-08-22 10:15:00,131.55,131.56,131.49,131.56,19700.0,100.7358,100.7435,100.6899,100.7435,19700.0
2012-08-22 10:20:00,131.57,131.61,131.54,131.59,40000.0,100.7511,100.7818,100.7282,100.7664,40000.0
2012-08-22 10:25:00,131.59,131.63,131.56,131.61,21700.0,100.7664,100.7971,100.7435,100.7818,21700.0
2012-08-22 10:30:00,131.62,131.66,131.5,131.52,50800.0,100.7894,100.82,100.6975,100.7128,50800.0
2012-08-22 10:35:00,131.53,131.55,131.43,131.45,30900.0,100.7205,100.7358,100.6439,100.6592,30900.0
2012-08-22 10:40:00,131.45,131.52,131.45,131.49,44100.0,100.6592,100.7128,100.6592,100.6899,44100.0
2012-08-22 10:45:00,131.47,131.52,131.36,131.38,76300.0,100.6745,100.7128,100.5903,100.6056,76300.0
2012-08-22 10:50:00,131.37,131.39,131.3,131.32,31900.0,100.598,100.6133,100.5444,100.5597,31900.0
2012-08-22 10:55:00,131.33,131.39,131.29,131.29,39200.0,100.5673,100.6133,100.5367,100.5367,39200.0
2012-08-22 11:00:00,131.3,131.32,131.2,131.29,101300.0,100.5444,100.5597,100.4678,100.5367,101300.0
2012-08-22 11:05:00,131.31,131.4,131.25,131.29,81900.0,100.552,100.6209,100.5061,100.5367,81900.0
2012-08-22 11:10:00,131.27,131.31,131.19,131.19,35400.0,100.5214,100.552,100.4601,100.4601,35400.0
2012-08-22 11:15:00,131.21,131.23,131.16,131.16,27600.0,100.4754,100.4908,100.4372,100.4372,27600.0
2012-08-22 11:20:00,131.15,131.21,131.12,131.17,45300.0,100.4295,100.4754,100.4065,100.4448,45300.0
2012-08-22 11:25:00,131.18,131.24,131.14,131.2,16100.0,100.4525,100.4984,100.4218,100.4678,16100.0
2012-08-22 11:30:00,131.2,131.2,131.11,131.11,144200.0,100.4678,100.4678,100.3989,100.3989,144200.0
2012-08-22 11:35:00,131.11,131.17,131.1,131.14,65300.0,100.3989,100.4448,100.3912,100.4218,65300.0
2012-08-22 11:40:00,131.15,131.19,131.14,131.18,49500.0,100.4295,100.4601,100.4218,100.4525,49500.0
2012-08-22 11:45:00,131.18,131.22,131.15,131.19,19600.0,100.4525,100.4831,100.4295,100.4601,19600.0
2012-08-22 11:50:00,131.19,131.26,131.19,131.22,52700.0,100.4601,100.5137,100.4601,100.4831,52700.0
2012-08-22 11:55:00,131.21,131.25,131.19,131.25,78000.0,100.4754,100.5061,100.4601,100.5061,78000.0
2012-08-22 12:00:00,131.25,131.28,131.23,131.24,60400.0,100.5061,100.5291,100.4908,100.4984,60400.0
2012-08-22 12:05:00,131.24,131.27,131.17,131.18,33200.0,100.4984,100.5214,100.4448,100.4525,33200.0
2012-08-22 12:10:00,131.19,131.22,131.16,131.18,24800.0,100.4601,100.4831,100.4372,100.4525,24800.0
2012-08-22 12:15:00,131.17,131.18,131.15,131.18,14300.0,100.4448,100.4525,100.4295,100.4525,14300.0
2012-08-22 12:20:00,131.16,131.17,131.11,131.16,10900.0,100.4372,100.4448,100.3989,100.4372,10900.0
2012-08-22 12:25:00,131.14,131.19,131.12,131.18,16700.0,100.4218,100.4601,100.4065,100.4525,16700.0
2012-08-22 12:30:00,131.16,131.16,130.99,130.99,74300.0,100.4372,100.4372,100.307,100.307,74300.0
2012-08-22 12:35:00,130.99,131.03,130.94,130.99,68500.0,100.307,100.3376,100.2687,100.307,68500.0
2012-08-22 12:40:00,130.98,131.04,130.96,131.01,127300.0,100.2993,100.3453,100.284,100.3223,127300.0
2012-08-22 12:45:00,131.01,131.05,131.0,131.03,9700.0,100.3223,100.3529,100.3146,100.3376,9700.0
2012-08-22 12:50:00,131.04,131.05,130.98,131.03,21500.0,100.3453,100.3529,100.2993,100.3376,21500.0
2012-08-22 12:55:00,131.03,131.06,131.02,131.03,11000.0,100.3376,100.3606,100.33,100.3376,11000.0
2012-08-22 13:00:00,131.03,131.09,131.0,131.07,11700.0,100.3376,100.3836,100.3146,100.3682,11700.0
2012-08-22 13:05:00,131.06,131.06,131.03,131.05,4900.0,100.3606,100.3606,100.3376,100.3529,4900.0
2012-08-22 13:10:00,131.06,131.09,131.03,131.08,11300.0,100.3606,100.3836,100.3376,100.3759,11300.0
2012-08-22 13:15:00,131.08,131.08,131.01,131.06,15300.0,100.3759,100.3759,100.3223,100.3606,15300.0
2012-08-22 13:20:00,131.06,131.14,131.06,131.14,19100.0,100.3606,100.4218,100.3606,100.4218,19100.0
2012-08-22 13:25:00,131.14,131.17,131.1,131.12,14300.0,100.4218,100.4448,100.3912,100.4065,14300.0
2012-08-22 13:30:00,131.13,131.16,131.1,131.15,5500.0,100.4142,100.4372,100.3912,100.4295,5500.0
2012-08-22 13:35:00,131.16,131.2,131.13,131.14,38400.0,100.4372,100.4678,100.4142,100.4218,38400.0
2012-08-22 13:40:00,131.14,131.2,131.14,131.16,9200.0,100.4218,100.4678,100.4218,100.4372,9200.0
2012-08-22 13:45:00,131.16,131.19,131.12,131.12,18100.0,100.4372,100.4601,100.4065,100.4065,18100.0
2012-08-22 13:50:00,131.13,131.13,131.07,131.07,18100.0,100.4142,100.4142,100.3682,100.3682,18100.0
2012-08-22 13:55:00,131.05,131.12,131.03,131.09,36000.0,100.3529,100.4065,100.3376,100.3836,36000.0
2012-08-22 14:00:00,131.1,131.5,131.1,131.44,223600.0,100.3912,100.6975,100.3912,100.6516,223600.0
2012-08-22 14:05:00,131.46,131.53,131.26,131.33,305400.0,100.6669,100.7205,100.5137,100.5673,305400.0
2012-08-22 14:10:00,131.36,131.48,131.27,131.27,83400.0,100.5903,100.6822,100.5214,100.5214,83400.0
2012-08-22 14:15:00,131.28,131.35,131.11,131.21,75000.0,100.5291,100.5827,100.3989,100.4754,75000.0
2012-08-22 14:20:00,131.2,131.23,131.12,131.13,18200.0,100.4678,100.4908,100.4065,100.4142,18200.0
2012-08-22 14:25:00,131.14,131.3,131.13,131.26,34600.0,100.4218,100.5444,100.4142,100.5137,34600.0
2012-08-22 14:30:00,131.28,131.44,131.24,131.44,71200.0,100.5291,100.6516,100.4984,100.6516,71200.0
2012-08-22 14:35:00,131.44,131.54,131.34,131.47,74200.0,100.6516,100.7282,100.575,100.6745,74200.0
2012-08-22 14:40:00,131.46,131.54,131.45,131.47,71300.0,100.6669,100.7282,100.6592,100.6745,71300.0
2012-08-22 14:45:00,131.47,131.64,131.47,131.55,45400.0,100.6745,100.8047,100.6745,100.7358,45400.0
2012-08-22 14:50:00,131.56,131.62,131.5,131.56,30300.0,100.7435,100.7894,100.6975,100.7435,30300.0
2012-08-22 14:55:00,131.56,131.65,131.55,131.61,20000.0,100.7435,100.8124,100.7358,100.7818,20000.0
2012-08-22 15:00:00,131.6,131.61,131.51,131.58,52100.0,100.7741,100.7818,100.7052,100.7588,52100.0
2012-08-22 15:05:00,131.57,131.65,131.56,131.64,34300.0,100.7511,100.8124,100.7435,100.8047,34300.0
2012-08-22 15:10:00,131.67,131.69,131.54,131.56,24500.0,100.8277,100.843,100.7282,100.7435,24500.0
2012-08-22 15:15:00,131.56,131.58,131.43,131.44,37900.0,100.7435,100.7588,100.6439,100.6516,37900.0
2012-08-22 15:20:00,131.43,131.48,131.4,131.46,40700.0,100.6439,100.6822,100.6209,100.6669,40700.0
2012-08-22 15:25:00,131.45,131.54,131.42,131.48,65000.0,100.6592,100.7282,100.6363,100.6822,65000.0
2012-08-22 15:30:00,131.48,131.56,131.44,131.45,44700.0,100.6822,100.7435,100.6516,100.6592,44700.0
2012-08-22 15:35:00,131.46,131.51,131.4,131.48,43200.0,100.6669,100.7052,100.6209,100.6822,43200.0
2012-08-22 15:40:00,131.49,131.59,131.48,131.5,72900.0,100.6899,100.7664,100.6822,100.6975,72900.0
2012-08-22 15:45:00,131.48,131.53,131.42,131.53,65000.0,100.6822,100.7205,100.6363,100.7205,65000.0
2012-08-22 15:50:00,131.53,131.59,131.5,131.52,65700.0,100.7205,100.7664,100.6975,100.7128,65700.0
2012-08-22 15:55:00,131.52,131.53,131.46,131.48,156000.0,100.7128,100.7205,100.6669,100.6822,156000.0
2012-08-23 09:30:00,131.26,131.29,131.02,131.02,122400.0,100.5137,100.5367,100.33,100.33,122400.0
2012-08-23 09:35:00,131.01,131.02,130.88,130.98,85900.0,100.3223,100.33,100.2227,100.2993,85900.0
2012-08-23 09:40:00,130.97,131.04,130.93,131.01,46900.0,100.2917,100.3453,100.261,100.3223,46900.0
2012-08-23 09:45:00,131.01,131.03,130.82,130.82,35000.0,100.3223,100.3376,100.1768,100.1768,35000.0
2012-08-23 09:50:00,130.82,130.88,130.79,130.79,63600.0,100.1768,100.2227,100.1538,100.1538,63600.0
2012-08-23 09:55:00,130.78,130.82,130.6,130.69,110900.0,100.1462,100.1768,100.0083,100.0773,110900.0
2012-08-23 10:00:00,130.68,130.78,130.65,130.67,106000.0,100.0696,100.1462,100.0466,100.0619,106000.0
2012-08-23 10:05:00,130.67,130.78,130.62,130.65,59200.0,100.0619,100.1462,100.0237,100.0466,59200.0
2012-08-23 10:10:00,130.66,130.66,130.49,130.56,99000.0,100.0543,100.0543,99.9241,99.9777,99000.0
2012-08-23 10:15:00,130.55,130.58,130.5,130.51,32700.0,99.97,99.993,99.9318,99.9394,32700.0
2012-08-23 10:20:00,130.51,130.64,130.51,130.63,75300.0,99.9394,100.039,99.9394,100.0313,75300.0
2012-08-23 10:25:00,130.64,130.69,130.61,130.65,29600.0,100.039,100.0773,100.016,100.0466,29600.0
2012-08-23 10:30:00,130.65,130.81,130.6,130.75,88500.0,100.0466,100.1691,100.0083,100.1232,88500.0
2012-08-23 10:35:00,130.73,130.79,130.7,130.73,38400.0,100.1079,100.1538,100.0849,100.1079,38400.0
2012-08-23 10:40:00,130.73,130.73,130.66,130.72,20800.0,100.1079,100.1079,100.0543,100.1002,20800.0
2012-08-23 10:45:00,130.74,130.89,130.71,130.86,118700.0,100.1155,100.2304,100.0926,100.2074,118700.0
2012-08-23 10:50:00,130.86,130.9,130.81,130.81,14000.0,100.2074,100.2381,100.1691,100.1691,14000.0
2012-08-23 10:55:00,130.81,130.81,130.71,130.78,35300.0,100.1691,100.1691,100.0926,100.1462,35300.0
2012-08-23 11:00:00,130.78,130.79,130.58,130.59,34300.0,100.1462,100.1538,99.993,100.0007,34300.0
2012-08-23 11:05:00,130.6,130.69,130.58,130.69,36500.0,100.0083,100.0773,99.993,100.0773,36500.0
2012-08-23 11:10:00,130.68,130.75,130.62,130.73,42000.0,100.0696,100.1232,100.0237,100.1079,42000.0
2012-08-23 11:15:00,130.73,130.79,130.73,130.76,24000.0,100.1079,100.1538,100.1079,100.1309,24000.0
2012-08-23 11:20:00,130.74,130.75,130.65,130.74,22400.0,100.1155,100.1232,100.0466,100.1155,22400.0
2012-08-23 11:25:00,130.74,130.86,130.72,130.81,57800.0,100.1155,100.2074,100.1002,100.1691,57800.0
2012-08-23 11:30:00,130.81,130.82,130.67,130.67,48700.0,100.1691,100.1768,100.0619,100.0619,48700.0
2012-08-23 11:35:00,130.67,130.69,130.59,130.6,76400.0,100.0619,100.0773,100.0007,100.0083,76400.0
2012-08-23 11:40:00,130.6,130.67,130.58,130.65,34000.0,100.0083,100.0619,99.993,100.0466,34000.0
2012-08-23 11:45:00,130.65,130.67,130.6,130.61,26700.0,100.0466,100.0619,100.0083,100.016,26700.0
2012-08-23 11:50:00,130.6,130.63,130.58,130.61,21700.0,100.0083,100.0313,99.993,100.016,21700.0
2012-08-23 11:55:00,130.62,130.71,130.6,130.69,52600.0,100.0237,100.0926,100.0083,100.0773,52600.0
2012-08-23 12:00:00,130.71,130.71,130.54,130.58,66100.0,100.0926,100.0926,99.9624,99.993,66100.0
2012-08-23 12:05:00,130.56,130.62,130.53,130.6,33100.0,99.9777,100.0237,99.9547,100.0083,33100.0
2012-08-23 12:10:00,130.6,130.61,130.51,130.53,26100.0,100.0083,100.016,99.9394,99.9547,26100.0
2012-08-23 12:15:00,130.54,130.55,130.47,130.52,72400.0,99.9624,99.97,99.9088,99.9471,72400.0
2012-08-23 12:20:00,130.53,130.58,130.45,130.56,70500.0,99.9547,99.993,99.8935,99.9777,70500.0
2012-08-23 12:25:00,130.57,130.57,130.53,130.55,8100.0,99.9854,99.9854,99.9547,99.97,8100.0
2012-08-23 12:30:00,130.55,130.59,130.55,130.57,16600.0,99.97,100.0007,99.97,99.9854,16600.0
2012-08-23 12:35:00,130.55,130.56,130.51,130.54,17900.0,99.97,99.9777,99.9394,99.9624,17900.0
2012-08-23 12:40:00,130.54,130.65,130.53,130.63,40200.0,99.9624,100.0466,99.9547,100.0313,40200.0
2012-08-23 12:45:00,130.64,130.65,130.55,130.58,23400.0,100.039,100.0466,99.97,99.993,23400.0
2012-08-23 12:50:00,130.58,130.61,130.53,130.53,39500.0,99.993,100.016,99.9547,99.9547,39500.0
2012-08-23 12:55:00,130.53,130.54,130.47,130.5,18900.0,99.9547,99.9624,99.9088,99.9318,18900.0
2012-08-23 13:00:00,130.5,130.5,130.42,130.47,23800.0,99.9318,99.9318,99.8705,99.9088,23800.0
2012-08-23 13:05:00,130.47,130.49,130.46,130.48,14300.0,99.9088,99.9241,99.9011,99.9164,14300.0
2012-08-23 13:10:00,130.47,130.51,130.29,130.3,134800.0,99.9088,99.9394,99.7709,99.7786,134800.0
2012-08-23 13:15:00,130.3,130.36,130.29,130.34,43500.0,99.7786,99.8246,99.7709,99.8092,43500.0
2012-08-23 13:20:00,130.34,130.38,130.26,130.26,129200.0,99.8092,99.8399,99.748,99.748,129200.0
2012-08-23 13:25:00,130.27,130.3,130.21,130.26,49600.0,99.7556,99.7786,99.7097,99.748,49600.0
2012-08-23 13:30:00,130.26,130.32,130.23,130.32,24100.0,99.748,99.7939,99.725,99.7939,24100.0
2012-08-23 13:35:00,130.33,130.36,130.22,130.22,24000.0,99.8016,99.8246,99.7173,99.7173,24000.0
2012-08-23 13:40:00,130.21,130.3,130.2,130.26,24700.0,99.7097,99.7786,99.702,99.748,24700.0
2012-08-23 13:45:00,130.27,130.32,130.26,130.32,15900.0,99.7556,99.7939,99.748,99.7939,15900.0
2012-08-23 13:50:00,130.31,130.38,130.28,130.37,60200.0,99.7863,99.8399,99.7633,99.8322,60200.0
2012-08-23 13:55:00,130.37,130.37,130.3,130.34,17200.0,99.8322,99.8322,99.7786,99.8092,17200.0
2012-08-23 14:00:00,130.34,130.37,130.31,130.33,18200.0,99.8092,99.8322,99.7863,99.8016,18200.0
2012-08-23 14:05:00,130.33,130.41,130.33,130.4,13400.0,99.8016,99.8628,99.8016,99.8552,13400.0
2012-08-23 14:10:00,130.4,130.41,130.35,130.39,8000.0,99.8552,99.8628,99.8169,99.8475,8000.0
2012-08-23 14:15:00,130.37,130.41,130.34,130.36,10500.0,99.8322,99.8628,99.8092,99.8246,10500.0
2012-08-23 14:20:00,130.35,130.37,130.3,130.34,30400.0,99.8169,99.8322,99.7786,99.8092,30400.0
2012-08-23 14:25:00,130.34,130.39,130.3,130.31,21100.0,99.8092,99.8475,99.7786,99.7863,21100.0
2012-08-23 14:30:00,130.31,130.32,130.29,130.29,21000.0,99.7863,99.7939,99.7709,99.7709,21000.0
2012-08-23 14:35:00,130.3,130.36,130.28,130.33,21900.0,99.7786,99.8246,99.7633,99.8016,21900.0
2012-08-23 14:40:00,130.32,130.42,130.32,130.41,23800.0,99.7939,99.8705,99.7939,99.8628,23800.0
2012-08-23 14:45:00,130.41,130.5,130.41,130.48,44800.0,99.8628,99.9318,99.8628,99.9164,44800.0
2012-08-23 14:50:00,130.48,130.49,130.4,130.43,30400.0,99.9164,99.9241,99.8552,99.8782,30400.0
2012-08-23 14:55:00,130.43,130.45,130.36,130.37,27000.0,99.8782,99.8935,99.8246,99.8322,27000.0
2012-08-23 15:00:00,130.37,130.39,130.33,130.37,12900.0,99.8322,99.8475,99.8016,99.8322,12900.0
2012-08-23 15:05:00,130.37,130.48,130.36,130.48,52500.0,99.8322,99.9164,99.8246,99.9164,52500.0
2012-08-23 15:10:00,130.49,130.51,130.41,130.43,75000.0,99.9241,99.9394,99.8628,99.8782,75000.0
2012-08-23 15:15:00,130.43,130.48,130.41,130.43,37200.0,99.8782,99.9164,99.8628,99.8782,37200.0
2012-08-23 15:20:00,130.43,130.43,130.24,130.3,95100.0,99.8782,99.8782,99.7327,99.7786,95100.0
2012-08-23 15:25:00,130.31,130.39,130.28,130.38,70700.0,99.7863,99.8475,99.7633,99.8399,70700.0
2012-08-23 15:30:00,130.35,130.39,130.31,130.36,54800.0,99.8169,99.8475,99.7863,99.8246,54800.0
2012-08-23 15:35:00,130.37,130.46,130.32,130.4,87500.0,99.8322,99.9011,99.7939,99.8552,87500.0
2012-08-23 15:40:00,130.4,130.45,130.39,130.4,57100.0,99.8552,99.8935,99.8475,99.8552,57100.0
2012-08-23 15:45:00,130.39,130.44,130.32,130.33,111500.0,99.8475,99.8858,99.7939,99.8016,111500.0
2012-08-23 15:50:00,130.33,130.38,130.27,130.3,137400.0,99.8016,99.8399,99.7556,99.7786,137400.0
2012-08-23 15:55:00,130.3,130.39,130.26,130.39,296500.0,99.7786,99.8475,99.748,99.8475,296500.0
2012-08-24 09:30:00,130.22,130.31,130.11,130.25,115000.0,99.7173,99.7863,99.6331,99.7403,115000.0
2012-08-24 09:35:00,130.24,130.33,130.18,130.18,58300.0,99.7327,99.8016,99.6867,99.6867,58300.0
2012-08-24 09:40:00,130.19,130.27,130.18,130.2,45600.0,99.6944,99.7556,99.6867,99.702,45600.0
2012-08-24 09:45:00,130.2,130.28,130.2,130.23,44200.0,99.702,99.7633,99.702,99.725,44200.0
2012-08-24 09:50:00,130.25,130.25,130.15,130.19,63900.0,99.7403,99.7403,99.6637,99.6944,63900.0
2012-08-24 09:55:00,130.19,130.21,130.06,130.09,73200.0,99.6944,99.7097,99.5948,99.6178,73200.0
2012-08-24 10:00:00,130.09,130.23,130.07,130.19,68600.0,99.6178,99.725,99.6025,99.6944,68600.0
2012-08-24 10:05:00,130.22,130.3,130.2,130.28,45300.0,99.7173,99.7786,99.702,99.7633,45300.0
2012-08-24 10:10:00,130.28,130.42,130.28,130.36,42800.0,99.7633,99.8705,99.7633,99.8246,42800.0
2012-08-24 10:15:00,130.38,130.39,130.33,130.39,19700.0,99.8399,99.8475,99.8016,99.8475,19700.0
2012-08-24 10:20:00,130.37,130.45,130.34,130.4,27600.0,99.8322,99.8935,99.8092,99.8552,27600.0
2012-08-24 10:25:00,130.38,130.41,130.36,130.38,45600.0,99.8399,99.8628,99.8246,99.8399,45600.0
2012-08-24 10:30:00,130.39,130.53,130.38,130.51,60500.0,99.8475,99.9547,99.8399,99.9394,60500.0
2012-08-24 10:35:00,130.52,130.68,130.48,130.67,129300.0,99.9471,100.0696,99.9164,100.0619,129300.0
2012-08-24 10:40:00,130.67,130.69,130.59,130.65,49700.0,100.0619,100.0773,100.0007,100.0466,49700.0
2012-08-24 10:45:00,130.65,130.74,130.63,130.64,126800.0,100.0466,100.1155,100.0313,100.039,126800.0
2012-08-24 10:50:00,130.62,130.69,130.62,130.66,69600.0,100.0237,100.0773,100.0237,100.0543,69600.0
2012-08-24 10:55:00,130.66,130.68,130.62,130.64,35200.0,100.0543,100.0696,100.0237,100.039,35200.0
2012-08-24 11:00:00,130.65,130.77,130.64,130.77,53400.0,100.0466,100.1385,100.039,100.1385,53400.0
2012-08-24 11:05:00,130.74,130.82,130.74,130.75,21800.0,100.1155,100.1768,100.1155,100.1232,21800.0
2012-08-24 11:10:00,130.77,130.8,130.72,130.76,39500.0,100.1385,100.1615,100.1002,100.1309,39500.0
2012-08-24 11:15:00,130.77,131.23,130.77,131.18,196700.0,100.1385,100.4908,100.1385,100.4525,196700.0
2012-08-24 11:20:00,131.18,131.25,131.1,131.12,74100.0,100.4525,100.5061,100.3912,100.4065,74100.0
2012-08-24 11:25:00,131.11,131.19,131.1,131.12,54000.0,100.3989,100.4601,100.3912,100.4065,54000.0
2012-08-24 11:30:00,131.13,131.21,131.12,131.15,40600.0,100.4142,100.4754,100.4065,100.4295,40600.0
2012-08-24 11:35:00,131.14,131.14,131.09,131.11,30700.0,100.4218,100.4218,100.3836,100.3989,30700.0
2012-08-24 11:40:00,131.1,131.11,131.0,131.0,72000.0,100.3912,100.3989,100.3146,100.3146,72000.0
2012-08-24 11:45:00,131.01,131.04,130.96,130.99,26800.0,100.3223,100.3453,100.284,100.307,26800.0
2012-08-24 11:50:00,130.98,131.04,130.98,130.99,11600.0,100.2993,100.3453,100.2993,100.307,11600.0
2012-08-24 11:55:00,131.01,131.04,131.0,131.0,6100.0,100.3223,100.3453,100.3146,100.3146,6100.0
2012-08-24 12:00:00,131.0,131.02,130.96,130.99,11300.0,100.3146,100.33,100.284,100.307,11300.0
2012-08-24 12:05:00,131.0,131.05,130.99,131.04,10600.0,100.3146,100.3529,100.307,100.3453,10600.0
2012-08-24 12:10:00,131.02,131.04,131.0,131.01,17700.0,100.33,100.3453,100.3146,100.3223,17700.0
2012-08-24 12:15:00,131.0,131.03,130.98,130.98,15500.0,100.3146,100.3376,100.2993,100.2993,15500.0
2012-08-24 12:20:00,131.0,131.06,131.0,131.06,10700.0,100.3146,100.3606,100.3146,100.3606,10700.0
2012-08-24 12:25:00,131.06,131.13,131.04,131.12,37100.0,100.3606,100.4142,100.3453,100.4065,37100.0
2012-08-24 12:30:00,131.13,131.16,131.1,131.1,47700.0,100.4142,100.4372,100.3912,100.3912,47700.0
2012-08-24 12:35:00,131.1,131.14,131.08,131.1,33300.0,100.3912,100.4218,100.3759,100.3912,33300.0
2012-08-24 12:40:00,131.12,131.16,131.1,131.16,8700.0,100.4065,100.4372,100.3912,100.4372,8700.0
2012-08-24 12:45:00,131.16,131.22,131.15,131.17,35500.0,100.4372,100.4831,100.4295,100.4448,35500.0
2012-08-24 12:50:00,131.17,131.2,131.16,131.16,8600.0,100.4448,100.4678,100.4372,100.4372,8600.0
2012-08-24 12:55:00,131.18,131.19,131.14,131.15,4100.0,100.4525,100.4601,100.4218,100.4295,4100.0
2012-08-24 13:00:00,131.14,131.15,131.1,131.1,31600.0,100.4218,100.4295,100.3912,100.3912,31600.0
2012-08-24 13:05:00,131.1,131.15,131.06,131.14,16400.0,100.3912,100.4295,100.3606,100.4218,16400.0
2012-08-24 13:10:00,131.14,131.15,131.11,131.13,6300.0,100.4218,100.4295,100.3989,100.4142,6300.0
2012-08-24 13:15:00,131.12,131.15,131.12,131.15,4900.0,100.4065,100.4295,100.4065,100.4295,4900.0
2012-08-24 13:20:00,131.15,131.16,131.11,131.13,3600.0,100.4295,100.4372,100.3989,100.4142,3600.0
2012-08-24 13:25:00,131.13,131.13,131.11,131.12,7700.0,100.4142,100.4142,100.3989,100.4065,7700.0
2012-08-24 13:30:00,131.13,131.21,131.13,131.2,25300.0,100.4142,100.4754,100.4142,100.4678,25300.0
2012-08-24 13:35:00,131.2,131.2,131.18,131.19,12300.0,100.4678,100.4678,100.4525,100.4601,12300.0
2012-08-24 13:40:00,131.2,131.31,131.18,131.3,37300.0,100.4678,100.552,100.4525,100.5444,37300.0
2012-08-24 13:45:00,131.3,131.42,131.3,131.38,74500.0,100.5444,100.6363,100.5444,100.6056,74500.0
2012-08-24 13:50:00,131.37,131.4,131.37,131.38,25400.0,100.598,100.6209,100.598,100.6056,25400.0
2012-08-24 13:55:00,131.37,131.38,131.28,131.32,33000.0,100.598,100.6056,100.5291,100.5597,33000.0
2012-08-24 14:00:00,131.32,131.34,131.29,131.29,10500.0,100.5597,100.575,100.5367,100.5367,10500.0
2012-08-24 14:05:00,131.29,131.3,131.24,131.26,12000.0,100.5367,100.5444,100.4984,100.5137,12000.0
2012-08-24 14:10:00,131.25,131.26,131.22,131.23,13400.0,100.5061,100.5137,100.4831,100.4908,13400.0
2012-08-24 14:15:00,131.22,131.25,131.22,131.23,9300.0,100.4831,100.5061,100.4831,100.4908,9300.0
2012-08-24 14:20:00,131.23,131.3,131.22,131.28,17300.0,100.4908,100.5444,100.4831,100.5291,17300.0
2012-08-24 14:25:00,131.28,131.29,131.26,131.29,29000.0,100.5291,100.5367,100.5137,100.5367,29000.0
2012-08-24 14:30:00,131.28,131.29,131.27,131.27,11400.0,100.5291,100.5367,100.5214,100.5214,11400.0
2012-08-24 14:35:00,131.28,131.28,131.17,131.18,20600.0,100.5291,100.5291,100.4448,100.4525,20600.0
2012-08-24 14:40:00,131.17,131.22,131.16,131.2,17800.0,100.4448,100.4831,100.4372,100.4678,17800.0
2012-08-24 14:45:00,131.21,131.21,131.17,131.18,13100.0,100.4754,100.4754,100.4448,100.4525,13100.0
2012-08-24 14:50:00,131.17,131.18,131.13,131.14,19700.0,100.4448,100.4525,100.4142,100.4218,19700.0
2012-08-24 14:55:00,131.15,131.18,131.13,131.18,35100.0,100.4295,100.4525,100.4142,100.4525,35100.0
2012-08-24 15:00:00,131.18,131.19,131.15,131.17,30000.0,100.4525,100.4601,100.4295,100.4448,30000.0
2012-08-24 15:05:00,131.16,131.16,131.11,131.15,8400.0,100.4372,100.4372,100.3989,100.4295,8400.0
2012-08-24 15:10:00,131.16,131.23,131.15,131.22,16800.0,100.4372,100.4908,100.4295,100.4831,16800.0
2012-08-24 15:15:00,131.24,131.3,131.19,131.3,31000.0,100.4984,100.5444,100.4601,100.5444,31000.0
2012-08-24 15:20:00,131.31,131.31,131.25,131.3,20600.0,100.552,100.552,100.5061,100.5444,20600.0
2012-08-24 15:25:00,131.3,131.38,131.3,131.35,30500.0,100.5444,100.6056,100.5444,100.5827,30500.0
2012-08-24 15:30:00,131.36,131.36,131.28,131.29,71100.0,100.5903,100.5903,100.5291,100.5367,71100.0
2012-08-24 15:35:00,131.28,131.36,131.24,131.36,69100.0,100.5291,100.5903,100.4984,100.5903,69100.0
2012-08-24 15:40:00,131.36,131.46,131.32,131.42,157900.0,100.5903,100.6669,100.5597,100.6363,157900.0
2012-08-24 15:45:00,131.42,131.56,131.42,131.46,192600.0,100.6363,100.7435,100.6363,100.6669,192600.0
2012-08-24 15:50:00,131.45,131.46,131.27,131.3,146800.0,100.6592,100.6669,100.5214,100.5444,146800.0
2012-08-24 15:55:00,131.29,131.38,131.22,131.36,240700.0,100.5367,100.6056,100.4831,100.5903,240700.0
2012-08-27 09:30:00,131.42,131.5,131.37,131.42,108800.0,100.6363,100.6975,100.598,100.6363,108800.0
2012-08-27 09:35:00,131.43,131.47,131.23,131.24,37900.0,100.6439,100.6745,100.4908,100.4984,37900.0
2012-08-27 09:40:00,131.24,131.26,131.1,131.11,28100.0,100.4984,100.5137,100.3912,100.3989,28100.0
2012-08-27 09:45:00,131.1,131.19,131.06,131.18,36400.0,100.3912,100.4601,100.3606,100.4525,36400.0
2012-08-27 09:50:00,131.18,131.18,131.05,131.17,19200.0,100.4525,100.4525,100.3529,100.4448,19200.0
2012-08-27 09:55:00,131.14,131.14,131.04,131.05,13500.0,100.4218,100.4218,100.3453,100.3529,13500.0
2012-08-27 10:00:00,131.05,131.12,131.02,131.07,37700.0,100.3529,100.4065,100.33,100.3682,37700.0
2012-08-27 10:05:00,131.09,131.11,130.99,131.1,28100.0,100.3836,100.3989,100.307,100.3912,28100.0
2012-08-27 10:10:00,131.11,131.14,131.02,131.04,19600.0,100.3989,100.4218,100.33,100.3453,19600.0
2012-08-27 10:15:00,131.07,131.16,131.07,131.13,25200.0,100.3682,100.4372,100.3682,100.4142,25200.0
2012-08-27 10:20:00,131.13,131.18,131.09,131.18,24600.0,100.4142,100.4525,100.3836,100.4525,24600.0
2012-08-27 10:25:00,131.16,131.16,131.03,131.11,30200.0,100.4372,100.4372,100.3376,100.3989,30200.0
2012-08-27 10:30:00,131.12,131.12,131.04,131.07,7500.0,100.4065,100.4065,100.3453,100.3682,7500.0
2012-08-27 10:35:00,131.05,131.14,131.04,131.09,12900.0,100.3529,100.4218,100.3453,100.3836,12900.0
2012-08-27 10:40:00,131.1,131.12,131.06,131.12,11300.0,100.3912,100.4065,100.3606,100.4065,11300.0
2012-08-27 10:45:00,131.14,131.15,131.11,131.11,8600.0,100.4218,100.4295,100.3989,100.3989,8600.0
2012-08-27 10:50:00,131.12,131.15,131.07,131.07,27500.0,100.4065,100.4295,100.3682,100.3682,27500.0
2012-08-27 10:55:00,131.06,131.12,131.02,131.12,25500.0,100.3606,100.4065,100.33,100.4065,25500.0
2012-08-27 11:00:00,131.1,131.15,131.1,131.15,8300.0,100.3912,100.4295,100.3912,100.4295,8300.0
2012-08-27 11:05:00,131.17,131.34,131.17,131.32,62100.0,100.4448,100.575,100.4448,100.5597,62100.0
2012-08-27 11:10:00,131.34,131.36,131.31,131.33,28700.0,100.575,100.5903,100.552,100.5673,28700.0
2012-08-27 11:15:00,131.33,131.51,131.33,131.49,62500.0,100.5673,100.7052,100.5673,100.6899,62500.0
2012-08-27 11:20:00,131.49,131.5,131.42,131.44,37800.0,100.6899,100.6975,100.6363,100.6516,37800.0
2012-08-27 11:25:00,131.45,131.48,131.45,131.48,14600.0,100.6592,100.6822,100.6592,100.6822,14600.0
2012-08-27 11:30:00,131.5,131.57,131.46,131.47,25600.0,100.6975,100.7511,100.6669,100.6745,25600.0
2012-08-27 11:35:00,131.47,131.48,131.44,131.46,25400.0,100.6745,100.6822,100.6516,100.6669,25400.0
2012-08-27 11:40:00,131.45,131.46,131.42,131.45,11000.0,100.6592,100.6669,100.6363,100.6592,11000.0
2012-08-27 11:45:00,131.46,131.51,131.45,131.51,12600.0,100.6669,100.7052,100.6592,100.7052,12600.0
2012-08-27 11:50:00,131.5,131.5,131.44,131.45,6900.0,100.6975,100.6975,100.6516,100.6592,6900.0
2012-08-27 11:55:00,131.46,131.46,131.39,131.42,8900.0,100.6669,100.6669,100.6133,100.6363,8900.0
2012-08-27 12:00:00,131.41,131.47,131.41,131.45,7300.0,100.6286,100.6745,100.6286,100.6592,7300.0
2012-08-27 12:05:00,131.46,131.46,131.42,131.44,1900.0,100.6669,100.6669,100.6363,100.6516,1900.0
2012-08-27 12:10:00,131.44,131.52,131.44,131.51,14300.0,100.6516,100.7128,100.6516,100.7052,14300.0
2012-08-27 12:15:00,131.52,131.52,131.43,131.43,26800.0,100.7128,100.7128,100.6439,100.6439,26800.0
2012-08-27 12:20:00,131.44,131.46,131.4,131.4,9000.0,100.6516,100.6669,100.6209,100.6209,9000.0
2012-08-27 12:25:00,131.4,131.42,131.36,131.4,16500.0,100.6209,100.6363,100.5903,100.6209,16500.0
2012-08-27 12:30:00,131.38,131.39,131.35,131.37,3100.0,100.6056,100.6133,100.5827,100.598,3100.0
2012-08-27 12:35:00,131.39,131.42,131.36,131.42,5300.0,100.6133,100.6363,100.5903,100.6363,5300.0
2012-08-27 12:40:00,131.4,131.42,131.39,131.41,4100.0,100.6209,100.6363,100.6133,100.6286,4100.0
2012-08-27 12:45:00,131.4,131.41,131.38,131.41,3100.0,100.6209,100.6286,100.6056,100.6286,3100.0
2012-08-27 12:50:00,131.41,131.41,131.36,131.37,5400.0,100.6286,100.6286,100.5903,100.598,5400.0
2012-08-27 12:55:00,131.36,131.39,131.36,131.39,7000.0,100.5903,100.6133,100.5903,100.6133,7000.0
2012-08-27 13:00:00,131.4,131.4,131.37,131.4,7900.0,100.6209,100.6209,100.598,100.6209,7900.0
2012-08-27 13:05:00,131.39,131.39,131.38,131.38,3200.0,100.6133,100.6133,100.6056,100.6056,3200.0
2012-08-27 13:10:00,131.38,131.41,131.36,131.39,4700.0,100.6056,100.6286,100.5903,100.6133,4700.0
2012-08-27 13:15:00,131.42,131.44,131.39,131.41,9700.0,100.6363,100.6516,100.6133,100.6286,9700.0
2012-08-27 13:20:00,131.4,131.46,131.4,131.44,6800.0,100.6209,100.6669,100.6209,100.6516,6800.0
2012-08-27 13:25:00,131.42,131.46,131.41,131.44,6200.0,100.6363,100.6669,100.6286,100.6516,6200.0
2012-08-27 13:30:00,131.44,131.45,131.39,131.39,7300.0,100.6516,100.6592,100.6133,100.6133,7300.0
2012-08-27 13:35:00,131.38,131.38,131.34,131.34,9800.0,100.6056,100.6056,100.575,100.575,9800.0
2012-08-27 13:40:00,131.35,131.35,131.25,131.31,7300.0,100.5827,100.5827,100.5061,100.552,7300.0
2012-08-27 13:45:00,131.31,131.31,131.28,131.29,1700.0,100.552,100.552,100.5291,100.5367,1700.0
2012-08-27 13:50:00,131.28,131.34,131.26,131.3,17100.0,100.5291,100.575,100.5137,100.5444,17100.0
2012-08-27 13:55:00,131.29,131.29,131.27,131.27,2200.0,100.5367,100.5367,100.5214,100.5214,2200.0
2012-08-27 14:00:00,131.28,131.32,131.28,131.3,3600.0,100.5291,100.5597,100.5291,100.5444,3600.0
2012-08-27 14:05:00,131.29,131.33,131.29,131.3,6200.0,100.5367,100.5673,100.5367,100.5444,6200.0
2012-08-27 14:10:00,131.29,131.32,131.29,131.3,4500.0,100.5367,100.5597,100.5367,100.5444,4500.0
2012-08-27 14:15:00,131.28,131.28,131.18,131.24,14200.0,100.5291,100.5291,100.4525,100.4984,14200.0
2012-08-27 14:20:00,131.28,131.31,131.28,131.28,8900.0,100.5291,100.552,100.5291,100.5291,8900.0
2012-08-27 14:25:00,131.29,131.31,131.28,131.31,6000.0,100.5367,100.552,100.5291,100.552,6000.0
2012-08-27 14:30:00,131.31,131.36,131.31,131.34,10300.0,100.552,100.5903,100.552,100.575,10300.0
2012-08-27 14:35:00,131.34,131.38,131.33,131.38,9600.0,100.575,100.6056,100.5673,100.6056,9600.0
2012-08-27 14:40:00,131.38,131.38,131.33,131.34,6400.0,100.6056,100.6056,100.5673,100.575,6400.0
2012-08-27 14:45:00,131.34,131.34,131.3,131.32,11400.0,100.575,100.575,100.5444,100.5597,11400.0
2012-08-27 14:50:00,131.31,131.36,131.31,131.35,5800.0,100.552,100.5903,100.552,100.5827,5800.0
2012-08-27 14:55:00,131.36,131.4,131.32,131.34,11200.0,100.5903,100.6209,100.5597,100.575,11200.0
2012-08-27 15:00:00,131.33,131.34,131.3,131.31,6000.0,100.5673,100.575,100.5444,100.552,6000.0
2012-08-27 15:05:00,131.3,131.32,131.23,131.24,22500.0,100.5444,100.5597,100.4908,100.4984,22500.0
2012-08-27 15:10:00,131.25,131.26,131.18,131.2,15000.0,100.5061,100.5137,100.4525,100.4678,15000.0
2012-08-27 15:15:00,131.2,131.23,131.18,131.23,6100.0,100.4678,100.4908,100.4525,100.4908,6100.0
2012-08-27 15:20:00,131.22,131.22,131.14,131.22,18800.0,100.4831,100.4831,100.4218,100.4831,18800.0
2012-08-27 15:25:00,131.21,131.25,131.18,131.21,40700.0,100.4754,100.5061,100.4525,100.4754,40700.0
2012-08-27 15:30:00,131.2,131.22,131.13,131.15,43100.0,100.4678,100.4831,100.4142,100.4295,43100.0
2012-08-27 15:35:00,131.14,131.19,131.03,131.06,110600.0,100.4218,100.4601,100.3376,100.3606,110600.0
2012-08-27 15:40:00,131.06,131.1,131.01,131.05,68100.0,100.3606,100.3912,100.3223,100.3529,68100.0
2012-08-27 15:45:00,131.05,131.11,131.01,131.05,49500.0,100.3529,100.3989,100.3223,100.3529,49500.0
2012-08-27 15:50:00,131.05,131.08,131.0,131.01,64800.0,100.3529,100.3759,100.3146,100.3223,64800.0
2012-08-27 15:55:00,131.01,131.08,130.95,131.07,130300.0,100.3223,100.3759,100.2764,100.3682,130300.0
2012-08-28 09:30:00,130.75,130.89,130.72,130.84,103000.0,100.1232,100.2304,100.1002,100.1921,103000.0
2012-08-28 09:35:00,130.81,131.02,130.79,130.99,28000.0,100.1691,100.33,100.1538,100.307,28000.0
2012-08-28 09:40:00,131.01,131.06,131.0,131.06,37800.0,100.3223,100.3606,100.3146,100.3606,37800.0
2012-08-28 09:45:00,131.06,131.08,130.98,131.05,22500.0,100.3606,100.3759,100.2993,100.3529,22500.0
2012-08-28 09:50:00,131.1,131.11,130.86,130.91,95700.0,100.3912,100.3989,100.2074,100.2457,95700.0
2012-08-28 09:55:00,130.87,130.88,130.69,130.75,41000.0,100.2151,100.2227,100.0773,100.1232,41000.0
2012-08-28 10:00:00,130.75,130.78,130.6,130.73,163600.0,100.1232,100.1462,100.0083,100.1079,163600.0
2012-08-28 10:05:00,130.73,130.83,130.66,130.79,75600.0,100.1079,100.1845,100.0543,100.1538,75600.0
2012-08-28 10:10:00,130.78,130.94,130.78,130.89,49200.0,100.1462,100.2687,100.1462,100.2304,49200.0
2012-08-28 10:15:00,130.9,130.92,130.85,130.89,89300.0,100.2381,100.2534,100.1998,100.2304,89300.0
2012-08-28 10:20:00,130.88,131.2,130.88,131.15,87300.0,100.2227,100.4678,100.2227,100.4295,87300.0
2012-08-28 10:25:00,131.16,131.22,131.12,131.18,39700.0,100.4372,100.4831,100.4065,100.4525,39700.0
2012-08-28 10:30:00,131.18,131.3,131.14,131.14,64500.0,100.4525,100.5444,100.4218,100.4218,64500.0
2012-08-28 10:35:00,131.13,131.24,131.12,131.24,94300.0,100.4142,100.4984,100.4065,100.4984,94300.0
2012-08-28 10:40:00,131.25,131.25,131.18,131.19,22300.0,100.5061,100.5061,100.4525,100.4601,22300.0
2012-08-28 10:45:00,131.17,131.21,131.17,131.2,17000.0,100.4448,100.4754,100.4448,100.4678,17000.0
2012-08-28 10:50:00,131.19,131.25,131.18,131.21,25000.0,100.4601,100.5061,100.4525,100.4754,25000.0
2012-08-28 10:55:00,131.2,131.21,131.02,131.06,45100.0,100.4678,100.4754,100.33,100.3606,45100.0
2012-08-28 11:00:00,131.07,131.07,131.02,131.04,21700.0,100.3682,100.3682,100.33,100.3453,21700.0
2012-08-28 11:05:00,131.05,131.09,131.0,131.09,28600.0,100.3529,100.3836,100.3146,100.3836,28600.0
2012-08-28 11:10:00,131.07,131.07,130.93,130.97,31000.0,100.3682,100.3682,100.261,100.2917,31000.0
2012-08-28 11:15:00,130.95,130.99,130.9,130.97,25500.0,100.2764,100.307,100.2381,100.2917,25500.0
2012-08-28 11:20:00,130.99,130.99,130.92,130.96,21600.0,100.307,100.307,100.2534,100.284,21600.0
2012-08-28 11:25:00,130.99,131.01,130.94,131.01,13900.0,100.307,100.3223,100.2687,100.3223,13900.0
2012-08-28 11:30:00,131.0,131.0,130.94,130.98,12000.0,100.3146,100.3146,100.2687,100.2993,12000.0
2012-08-28 11:35:00,131.0,131.06,131.0,131.05,14200.0,100.3146,100.3606,100.3146,100.3529,14200.0
2012-08-28 11:40:00,131.04,131.04,130.97,131.02,10600.0,100.3453,100.3453,100.2917,100.33,10600.0
2012-08-28 11:45:00,131.02,131.14,131.02,131.11,33500.0,100.33,100.4218,100.33,100.3989,33500.0
2012-08-28 11:50:00,131.09,131.1,131.05,131.06,18300.0,100.3836,100.3912,100.3529,100.3606,18300.0
2012-08-28 11:55:00,131.07,131.13,131.03,131.13,9900.0,100.3682,100.4142,100.3376,100.4142,9900.0
2012-08-28 12:00:00,131.15,131.21,131.15,131.16,81000.0,100.4295,100.4754,100.4295,100.4372,81000.0
2012-08-28 12:05:00,131.18,131.25,131.15,131.17,56800.0,100.4525,100.5061,100.4295,100.4448,56800.0
2012-08-28 12:10:00,131.17,131.2,131.15,131.15,8200.0,100.4448,100.4678,100.4295,100.4295,8200.0
2012-08-28 12:15:00,131.13,131.17,131.12,131.12,36500.0,100.4142,100.4448,100.4065,100.4065,36500.0
2012-08-28 12:20:00,131.13,131.2,131.13,131.17,20700.0,100.4142,100.4678,100.4142,100.4448,20700.0
2012-08-28 12:25:00,131.19,131.19,131.16,131.16,11800.0,100.4601,100.4601,100.4372,100.4372,11800.0
2012-08-28 12:30:00,131.16,131.16,131.09,131.1,7700.0,100.4372,100.4372,100.3836,100.3912,7700.0
2012-08-28 12:35:00,131.1,131.12,131.09,131.11,12800.0,100.3912,100.4065,100.3836,100.3989,12800.0
2012-08-28 12:40:00,131.1,131.11,131.08,131.09,18100.0,100.3912,100.3989,100.3759,100.3836,18100.0
2012-08-28 12:45:00,131.08,131.15,131.08,131.09,74500.0,100.3759,100.4295,100.3759,100.3836,74500.0
2012-08-28 12:50:00,131.1,131.15,131.1,131.13,8200.0,100.3912,100.4295,100.3912,100.4142,8200.0
2012-08-28 12:55:00,131.14,131.18,131.12,131.17,8300.0,100.4218,100.4525,100.4065,100.4448,8300.0
2012-08-28 13:00:00,131.17,131.17,131.05,131.05,21300.0,100.4448,100.4448,100.3529,100.3529,21300.0
2012-08-28 13:05:00,131.04,131.08,130.99,131.07,68400.0,100.3453,100.3759,100.307,100.3682,68400.0
2012-08-28 13:10:00,131.04,131.05,130.99,131.05,81700.0,100.3453,100.3529,100.307,100.3529,81700.0
2012-08-28 13:15:00,131.04,131.07,131.02,131.03,15100.0,100.3453,100.3682,100.33,100.3376,15100.0
2012-08-28 13:20:00,131.02,131.04,130.98,131.03,83200.0,100.33,100.3453,100.2993,100.3376,83200.0
2012-08-28 13:25:00,131.03,131.04,130.98,130.99,2000.0,100.3376,100.3453,100.2993,100.307,2000.0
2012-08-28 13:30:00,130.98,131.03,130.97,131.03,8500.0,100.2993,100.3376,100.2917,100.3376,8500.0
2012-08-28 13:35:00,131.01,131.03,130.99,131.02,4700.0,100.3223,100.3376,100.307,100.33,4700.0
2012-08-28 13:40:00,131.03,131.03,130.97,130.99,2200.0,100.3376,100.3376,100.2917,100.307,2200.0
2012-08-28 13:45:00,131.0,131.0,130.97,130.98,2300.0,100.3146,100.3146,100.2917,100.2993,2300.0
2012-08-28 13:50:00,130.97,130.97,130.88,130.91,79500.0,100.2917,100.2917,100.2227,100.2457,79500.0
2012-08-28 13:55:00,130.91,130.94,130.9,130.9,32300.0,100.2457,100.2687,100.2381,100.2381,32300.0
2012-08-28 14:00:00,130.9,130.97,130.9,130.94,85600.0,100.2381,100.2917,100.2381,100.2687,85600.0
2012-08-28 14:05:00,130.94,130.98,130.93,130.96,9400.0,100.2687,100.2993,100.261,100.284,9400.0
2012-08-28 14:10:00,130.95,130.98,130.9,130.97,10500.0,100.2764,100.2993,100.2381,100.2917,10500.0
2012-08-28 14:15:00,130.96,131.02,130.94,131.01,29700.0,100.284,100.33,100.2687,100.3223,29700.0
2012-08-28 14:20:00,131.02,131.1,131.02,131.09,17100.0,100.33,100.3912,100.33,100.3836,17100.0
2012-08-28 14:25:00,131.08,131.14,131.06,131.13,11500.0,100.3759,100.4218,100.3606,100.4142,11500.0
2012-08-28 14:30:00,131.13,131.16,131.12,131.12,21500.0,100.4142,100.4372,100.4065,100.4065,21500.0
2012-08-28 14:35:00,131.13,131.14,131.09,131.09,9900.0,100.4142,100.4218,100.3836,100.3836,9900.0
2012-08-28 14:40:00,131.1,131.12,131.1,131.1,5900.0,100.3912,100.4065,100.3912,100.3912,5900.0
2012-08-28 14:45:00,131.1,131.1,131.03,131.07,7200.0,100.3912,100.3912,100.3376,100.3682,7200.0
2012-08-28 14:50:00,131.07,131.07,130.96,131.01,8100.0,100.3682,100.3682,100.284,100.3223,8100.0
2012-08-28 14:55:00,131.0,131.04,130.97,131.03,16400.0,100.3146,100.3453,100.2917,100.3376,16400.0
2012-08-28 15:00:00,131.04,131.12,131.04,131.12,19500.0,100.3453,100.4065,100.3453,100.4065,19500.0
2012-08-28 15:05:00,131.11,131.14,131.08,131.12,8900.0,100.3989,100.4218,100.3759,100.4065,8900.0
2012-08-28 15:10:00,131.13,131.16,131.08,131.11,17300.0,100.4142,100.4372,100.3759,100.3989,17300.0
2012-08-28 15:15:00,131.13,131.26,131.08,131.1,56200.0,100.4142,100.5137,100.3759,100.3912,56200.0
2012-08-28 15:20:00,131.1,131.12,130.99,131.02,63400.0,100.3912,100.4065,100.307,100.33,63400.0
2012-08-28 15:25:00,131.02,131.03,130.94,130.99,31500.0,100.33,100.3376,100.2687,100.307,31500.0
2012-08-28 15:30:00,130.98,131.02,130.89,130.95,53500.0,100.2993,100.33,100.2304,100.2764,53500.0
2012-08-28 15:35:00,130.94,131.0,130.92,130.99,43300.0,100.2687,100.3146,100.2534,100.307,43300.0
2012-08-28 15:40:00,131.0,131.01,130.94,130.98,27300.0,100.3146,100.3223,100.2687,100.2993,27300.0
2012-08-28 15:45:00,130.97,131.04,130.95,131.0,38600.0,100.2917,100.3453,100.2764,100.3146,38600.0
2012-08-28 15:50:00,130.99,131.01,130.92,130.96,40100.0,100.307,100.3223,100.2534,100.284,40100.0
2012-08-28 15:55:00,130.96,130.96,130.83,130.88,147500.0,100.284,100.284,100.1845,100.2227,147500.0
2012-08-29 09:30:00,130.87,130.96,130.84,130.92,116000.0,100.2151,100.284,100.1921,100.2534,116000.0
2012-08-29 09:35:00,130.92,131.04,130.89,131.01,66900.0,100.2534,100.3453,100.2304,100.3223,66900.0
2012-08-29 09:40:00,131.0,131.02,130.87,130.9,21000.0,100.3146,100.33,100.2151,100.2381,21000.0
2012-08-29 09:45:00,130.9,130.93,130.88,130.9,26200.0,100.2381,100.261,100.2227,100.2381,26200.0
2012-08-29 09:50:00,130.91,130.97,130.83,130.83,41300.0,100.2457,100.2917,100.1845,100.1845,41300.0
2012-08-29 09:55:00,130.81,130.84,130.73,130.79,35400.0,100.1691,100.1921,100.1079,100.1538,35400.0
2012-08-29 10:00:00,130.74,130.83,130.69,130.78,62200.0,100.1155,100.1845,100.0773,100.1462,62200.0
2012-08-29 10:05:00,130.81,130.85,130.73,130.74,40300.0,100.1691,100.1998,100.1079,100.1155,40300.0
2012-08-29 10:10:00,130.76,130.91,130.76,130.91,32200.0,100.1309,100.2457,100.1309,100.2457,32200.0
2012-08-29 10:15:00,130.94,130.96,130.82,130.85,83400.0,100.2687,100.284,100.1768,100.1998,83400.0
2012-08-29 10:20:00,130.87,130.89,130.83,130.85,46000.0,100.2151,100.2304,100.1845,100.1998,46000.0
2012-08-29 10:25:00,130.84,130.93,130.84,130.92,17800.0,100.1921,100.261,100.1921,100.2534,17800.0
2012-08-29 10:30:00,130.9,130.93,130.85,130.85,26900.0,100.2381,100.261,100.1998,100.1998,26900.0
2012-08-29 10:35:00,130.85,130.92,130.82,130.82,15000.0,100.1998,100.2534,100.1768,100.1768,15000.0
2012-08-29 10:40:00,130.82,130.83,130.78,130.82,5900.0,100.1768,100.1845,100.1462,100.1768,5900.0
2012-08-29 10:45:00,130.81,130.83,130.73,130.74,7500.0,100.1691,100.1845,100.1079,100.1155,7500.0
2012-08-29 10:50:00,130.73,130.76,130.65,130.69,48000.0,100.1079,100.1309,100.0466,100.0773,48000.0
2012-08-29 10:55:00,130.69,130.7,130.63,130.7,32500.0,100.0773,100.0849,100.0313,100.0849,32500.0
2012-08-29 11:00:00,130.71,130.74,130.69,130.69,86900.0,100.0926,100.1155,100.0773,100.0773,86900.0
2012-08-29 11:05:00,130.7,130.72,130.67,130.68,61900.0,100.0849,100.1002,100.0619,100.0696,61900.0
2012-08-29 11:10:00,130.67,130.75,130.67,130.71,40100.0,100.0619,100.1232,100.0619,100.0926,40100.0
2012-08-29 11:15:00,130.71,130.77,130.67,130.77,51300.0,100.0926,100.1385,100.0619,100.1385,51300.0
2012-08-29 11:20:00,130.76,130.78,130.73,130.74,9300.0,100.1309,100.1462,100.1079,100.1155,9300.0
2012-08-29 11:25:00,130.73,130.77,130.72,130.76,24700.0,100.1079,100.1385,100.1002,100.1309,24700.0
2012-08-29 11:30:00,130.8,130.86,130.76,130.83,33100.0,100.1615,100.2074,100.1309,100.1845,33100.0
2012-08-29 11:35:00,130.83,130.9,130.82,130.87,136700.0,100.1845,100.2381,100.1768,100.2151,136700.0
2012-08-29 11:40:00,130.89,130.95,130.84,130.86,104400.0,100.2304,100.2764,100.1921,100.2074,104400.0
2012-08-29 11:45:00,130.86,130.91,130.86,130.89,9600.0,100.2074,100.2457,100.2074,100.2304,9600.0
2012-08-29 11:50:00,130.89,130.92,130.87,130.89,9300.0,100.2304,100.2534,100.2151,100.2304,9300.0
2012-08-29 11:55:00,130.88,130.9,130.85,130.86,8800.0,100.2227,100.2381,100.1998,100.2074,8800.0
2012-08-29 12:00:00,130.86,130.92,130.86,130.92,12400.0,100.2074,100.2534,100.2074,100.2534,12400.0
2012-08-29 12:05:00,130.88,130.88,130.85,130.87,1500.0,100.2227,100.2227,100.1998,100.2151,1500.0
2012-08-29 12:10:00,130.87,130.89,130.86,130.88,2100.0,100.2151,100.2304,100.2074,100.2227,2100.0
2012-08-29 12:15:00,130.87,130.88,130.86,130.88,11000.0,100.2151,100.2227,100.2074,100.2227,11000.0
2012-08-29 12:20:00,130.88,130.92,130.87,130.91,5100.0,100.2227,100.2534,100.2151,100.2457,5100.0
2012-08-29 12:25:00,130.91,130.93,130.9,130.92,25500.0,100.2457,100.261,100.2381,100.2534,25500.0
2012-08-29 12:30:00,130.93,130.94,130.88,130.88,12900.0,100.261,100.2687,100.2227,100.2227,12900.0
2012-08-29 12:35:00,130.89,130.96,130.89,130.95,15700.0,100.2304,100.284,100.2304,100.2764,15700.0
2012-08-29 12:40:00,130.97,130.99,130.95,130.99,7100.0,100.2917,100.307,100.2764,100.307,7100.0
2012-08-29 12:45:00,130.97,131.03,130.97,130.99,17300.0,100.2917,100.3376,100.2917,100.307,17300.0
2012-08-29 12:50:00,131.0,131.0,130.96,130.97,7400.0,100.3146,100.3146,100.284,100.2917,7400.0
2012-08-29 12:55:00,130.98,130.98,130.94,130.95,6100.0,100.2993,100.2993,100.2687,100.2764,6100.0
2012-08-29 13:00:00,130.95,131.02,130.95,131.02,6800.0,100.2764,100.33,100.2764,100.33,6800.0
2012-08-29 13:05:00,131.03,131.03,130.98,130.99,14100.0,100.3376,100.3376,100.2993,100.307,14100.0
2012-08-29 13:10:00,131.0,131.12,130.99,131.09,42100.0,100.3146,100.4065,100.307,100.3836,42100.0
2012-08-29 13:15:00,131.09,131.13,131.07,131.11,32300.0,100.3836,100.4142,100.3682,100.3989,32300.0
2012-08-29 13:20:00,131.11,131.17,131.1,131.16,18900.0,100.3989,100.4448,100.3912,100.4372,18900.0
2012-08-29 13:25:00,131.18,131.2,131.14,131.14,14900.0,100.4525,100.4678,100.4218,100.4218,14900.0
2012-08-29 13:30:00,131.15,131.15,131.12,131.13,13400.0,100.4295,100.4295,100.4065,100.4142,13400.0
2012-08-29 13:35:00,131.13,131.17,131.11,131.17,56400.0,100.4142,100.4448,100.3989,100.4448,56400.0
2012-08-29 13:40:00,131.17,131.27,131.17,131.23,46200.0,100.4448,100.5214,100.4448,100.4908,46200.0
2012-08-29 13:45:00,131.24,131.26,131.21,131.21,9000.0,100.4984,100.5137,100.4754,100.4754,9000.0
2012-08-29 13:50:00,131.24,131.28,131.18,131.18,13100.0,100.4984,100.5291,100.4525,100.4525,13100.0
2012-08-29 13:55:00,131.19,131.19,131.15,131.17,6000.0,100.4601,100.4601,100.4295,100.4448,6000.0
2012-08-29 14:00:00,131.18,131.18,131.11,131.14,13200.0,100.4525,100.4525,100.3989,100.4218,13200.0
2012-08-29 14:05:00,131.13,131.13,131.09,131.1,9600.0,100.4142,100.4142,100.3836,100.3912,9600.0
2012-08-29 14:10:00,131.08,131.14,131.08,131.14,12200.0,100.3759,100.4218,100.3759,100.4218,12200.0
2012-08-29 14:15:00,131.12,131.17,131.12,131.13,9900.0,100.4065,100.4448,100.4065,100.4142,9900.0
2012-08-29 14:20:00,131.12,131.18,131.12,131.16,23700.0,100.4065,100.4525,100.4065,100.4372,23700.0
2012-08-29 14:25:00,131.17,131.19,131.17,131.19,8500.0,100.4448,100.4601,100.4448,100.4601,8500.0
2012-08-29 14:30:00,131.19,131.19,131.12,131.14,18900.0,100.4601,100.4601,100.4065,100.4218,18900.0
2012-08-29 14:35:00,131.14,131.16,131.14,131.15,6000.0,100.4218,100.4372,100.4218,100.4295,6000.0
2012-08-29 14:40:00,131.15,131.18,131.15,131.16,7600.0,100.4295,100.4525,100.4295,100.4372,7600.0
2012-08-29 14:45:00,131.16,131.18,131.07,131.07,13800.0,100.4372,100.4525,100.3682,100.3682,13800.0
2012-08-29 14:50:00,131.06,131.07,131.03,131.03,17000.0,100.3606,100.3682,100.3376,100.3376,17000.0
2012-08-29 14:55:00,131.02,131.04,131.0,131.03,12400.0,100.33,100.3453,100.3146,100.3376,12400.0
2012-08-29 15:00:00,131.03,131.03,130.97,130.97,9500.0,100.3376,100.3376,100.2917,100.2917,9500.0
2012-08-29 15:05:00,130.96,131.04,130.96,131.04,18000.0,100.284,100.3453,100.284,100.3453,18000.0
2012-08-29 15:10:00,131.05,131.06,131.03,131.05,13300.0,100.3529,100.3606,100.3376,100.3529,13300.0
2012-08-29 15:15:00,131.06,131.09,131.06,131.06,3900.0,100.3606,100.3836,100.3606,100.3606,3900.0
2012-08-29 15:20:00,131.09,131.12,131.09,131.09,10300.0,100.3836,100.4065,100.3836,100.3836,10300.0
2012-08-29 15:25:00,131.09,131.1,131.06,131.1,11500.0,100.3836,100.3912,100.3606,100.3912,11500.0
2012-08-29 15:30:00,131.09,131.1,131.05,131.06,19700.0,100.3836,100.3912,100.3529,100.3606,19700.0
2012-08-29 15:35:00,131.05,131.07,131.0,131.0,16300.0,100.3529,100.3682,100.3146,100.3146,16300.0
2012-08-29 15:40:00,131.0,131.09,131.0,131.06,49700.0,100.3146,100.3836,100.3146,100.3606,49700.0
2012-08-29 15:45:00,131.06,131.06,130.93,130.94,134600.0,100.3606,100.3606,100.261,100.2687,134600.0
2012-08-29 15:50:00,130.94,130.97,130.91,130.95,94000.0,100.2687,100.2917,100.2457,100.2764,94000.0
2012-08-29 15:55:00,130.94,130.97,130.87,130.91,80500.0,100.2687,100.2917,100.2151,100.2457,80500.0
2012-08-30 09:30:00,130.38,130.39,130.13,130.19,152900.0,99.8399,99.8475,99.6484,99.6944,152900.0
2012-08-30 09:35:00,130.18,130.29,130.17,130.28,74600.0,99.6867,99.7709,99.6791,99.7633,74600.0
2012-08-30 09:40:00,130.27,130.3,130.21,130.28,126400.0,99.7556,99.7786,99.7097,99.7633,126400.0
2012-08-30 09:45:00,130.29,130.37,130.28,130.31,61200.0,99.7709,99.8322,99.7633,99.7863,61200.0
2012-08-30 09:50:00,130.32,130.34,130.24,130.31,37000.0,99.7939,99.8092,99.7327,99.7863,37000.0
2012-08-30 09:55:00,130.28,130.28,130.19,130.21,101900.0,99.7633,99.7633,99.6944,99.7097,101900.0
2012-08-30 10:00:00,130.2,130.3,130.14,130.26,110000.0,99.702,99.7786,99.6561,99.748,110000.0
2012-08-30 10:05:00,130.28,130.3,130.21,130.27,49000.0,99.7633,99.7786,99.7097,99.7556,49000.0
2012-08-30 10:10:00,130.24,130.34,130.21,130.33,46300.0,99.7327,99.8092,99.7097,99.8016,46300.0
2012-08-30 10:15:00,130.32,130.32,130.27,130.29,68900.0,99.7939,99.7939,99.7556,99.7709,68900.0
2012-08-30 10:20:00,130.29,130.29,130.02,130.04,215400.0,99.7709,99.7709,99.5642,99.5795,215400.0
2012-08-30 10:25:00,130.04,130.04,129.88,129.94,169400.0,99.5795,99.5795,99.457,99.5029,169400.0
2012-08-30 10:30:00,129.94,129.99,129.85,129.97,94800.0,99.5029,99.5412,99.434,99.5259,94800.0
2012-08-30 10:35:00,129.99,130.02,129.91,129.92,115800.0,99.5412,99.5642,99.48,99.4876,115800.0
2012-08-30 10:40:00,129.91,129.93,129.88,129.93,82600.0,99.48,99.4953,99.457,99.4953,82600.0
2012-08-30 10:45:00,129.92,129.94,129.87,129.9,145200.0,99.4876,99.5029,99.4493,99.4723,145200.0
2012-08-30 10:50:00,129.89,129.89,129.65,129.65,153100.0,99.4646,99.4646,99.2809,99.2809,153100.0
2012-08-30 10:55:00,129.65,129.85,129.65,129.84,150900.0,99.2809,99.434,99.2809,99.4264,150900.0
2012-08-30 11:00:00,129.84,129.93,129.83,129.92,82100.0,99.4264,99.4953,99.4187,99.4876,82100.0
2012-08-30 11:05:00,129.91,129.98,129.89,129.94,27900.0,99.48,99.5336,99.4646,99.5029,27900.0
2012-08-30 11:10:00,129.93,129.96,129.88,129.94,43200.0,99.4953,99.5182,99.457,99.5029,43200.0
2012-08-30 11:15:00,129.93,130.06,129.91,130.03,75400.0,99.4953,99.5948,99.48,99.5719,75400.0
2012-08-30 11:20:00,130.05,130.06,129.99,130.05,24400.0,99.5872,99.5948,99.5412,99.5872,24400.0
2012-08-30 11:25:00,130.05,130.09,130.02,130.07,27400.0,99.5872,99.6178,99.5642,99.6025,27400.0
2012-08-30 11:30:00,130.07,130.07,129.95,129.95,97100.0,99.6025,99.6025,99.5106,99.5106,97100.0
2012-08-30 11:35:00,129.95,130.0,129.92,129.95,46700.0,99.5106,99.5489,99.4876,99.5106,46700.0
2012-08-30 11:40:00,129.99,130.03,129.95,129.95,46100.0,99.5412,99.5719,99.5106,99.5106,46100.0
2012-08-30 11:45:00,129.95,129.99,129.94,129.99,60200.0,99.5106,99.5412,99.5029,99.5412,60200.0
2012-08-30 11:50:00,129.99,130.01,129.97,129.99,35100.0,99.5412,99.5565,99.5259,99.5412,35100.0
2012-08-30 11:55:00,130.0,130.03,129.94,129.94,37600.0,99.5489,99.5719,99.5029,99.5029,37600.0
2012-08-30 12:00:00,129.94,129.94,129.88,129.91,69000.0,99.5029,99.5029,99.457,99.48,69000.0
2012-08-30 12:05:00,129.92,129.92,129.88,129.88,13700.0,99.4876,99.4876,99.457,99.457,13700.0
2012-08-30 12:10:00,129.89,129.91,129.87,129.9,43300.0,99.4646,99.48,99.4493,99.4723,43300.0
2012-08-30 12:15:00,129.9,129.91,129.88,129.91,24100.0,99.4723,99.48,99.457,99.48,24100.0
2012-08-30 12:20:00,129.91,129.93,129.89,129.9,8600.0,99.48,99.4953,99.4646,99.4723,8600.0
2012-08-30 12:25:00,129.9,129.91,129.84,129.86,13000.0,99.4723,99.48,99.4264,99.4417,13000.0
2012-08-30 12:30:00,129.87,130.0,129.87,130.0,68100.0,99.4493,99.5489,99.4493,99.5489,68100.0
2012-08-30 12:35:00,129.99,129.99,129.95,129.97,9200.0,99.5412,99.5412,99.5106,99.5259,9200.0
2012-08-30 12:40:00,129.97,129.99,129.94,129.99,11800.0,99.5259,99.5412,99.5029,99.5412,11800.0
2012-08-30 12:45:00,129.99,130.02,129.99,130.01,32800.0,99.5412,99.5642,99.5412,99.5565,32800.0
2012-08-30 12:50:00,130.02,130.06,130.02,130.02,18600.0,99.5642,99.5948,99.5642,99.5642,18600.0
2012-08-30 12:55:00,130.03,130.06,130.02,130.05,18400.0,99.5719,99.5948,99.5642,99.5872,18400.0
2012-08-30 13:00:00,130.05,130.05,129.99,130.04,5800.0,99.5872,99.5872,99.5412,99.5795,5800.0
2012-08-30 13:05:00,130.05,130.05,130.02,130.02,6000.0,99.5872,99.5872,99.5642,99.5642,6000.0
2012-08-30 13:10:00,130.0,130.0,129.95,129.99,11700.0,99.5489,99.5489,99.5106,99.5412,11700.0
2012-08-30 13:15:00,130.0,130.0,129.94,129.95,9500.0,99.5489,99.5489,99.5029,99.5106,9500.0
2012-08-30 13:20:00,129.96,129.98,129.93,129.93,17000.0,99.5182,99.5336,99.4953,99.4953,17000.0
2012-08-30 13:25:00,129.92,129.95,129.83,129.92,52700.0,99.4876,99.5106,99.4187,99.4876,52700.0
2012-08-30 13:30:00,129.91,129.96,129.9,129.92,21000.0,99.48,99.5182,99.4723,99.4876,21000.0
2012-08-30 13:35:00,129.92,129.95,129.9,129.91,21900.0,99.4876,99.5106,99.4723,99.48,21900.0
2012-08-30 13:40:00,129.92,129.93,129.91,129.92,12000.0,99.4876,99.4953,99.48,99.4876,12000.0
2012-08-30 13:45:00,129.93,129.97,129.9,129.96,17300.0,99.4953,99.5259,99.4723,99.5182,17300.0
2012-08-30 13:50:00,129.96,129.96,129.91,129.93,31200.0,99.5182,99.5182,99.48,99.4953,31200.0
2012-08-30 13:55:00,129.92,129.97,129.91,129.97,21200.0,99.4876,99.5259,99.48,99.5259,21200.0
2012-08-30 14:00:00,129.97,130.0,129.96,129.98,21600.0,99.5259,99.5489,99.5182,99.5336,21600.0
2012-08-30 14:05:00,129.98,130.1,129.98,130.06,52500.0,99.5336,99.6255,99.5336,99.5948,52500.0
2012-08-30 14:10:00,130.07,130.09,130.04,130.05,26800.0,99.6025,99.6178,99.5795,99.5872,26800.0
2012-08-30 14:15:00,130.06,130.07,130.04,130.04,9900.0,99.5948,99.6025,99.5795,99.5795,9900.0
2012-08-30 14:20:00,130.04,130.1,130.04,130.1,23700.0,99.5795,99.6255,99.5795,99.6255,23700.0
2012-08-30 14:25:00,130.09,130.12,130.02,130.02,30500.0,99.6178,99.6408,99.5642,99.5642,30500.0
2012-08-30 14:30:00,130.03,130.07,130.0,130.01,15900.0,99.5719,99.6025,99.5489,99.5565,15900.0
2012-08-30 14:35:00,130.01,130.01,129.98,130.0,19400.0,99.5565,99.5565,99.5336,99.5489,19400.0
2012-08-30 14:40:00,130.01,130.03,129.99,130.01,16200.0,99.5565,99.5719,99.5412,99.5565,16200.0
2012-08-30 14:45:00,129.99,130.07,129.99,130.06,14000.0,99.5412,99.6025,99.5412,99.5948,14000.0
2012-08-30 14:50:00,130.07,130.13,130.06,130.09,22500.0,99.6025,99.6484,99.5948,99.6178,22500.0
2012-08-30 14:55:00,130.1,130.15,130.09,130.13,8200.0,99.6255,99.6637,99.6178,99.6484,8200.0
2012-08-30 15:00:00,130.13,130.2,130.11,130.17,12200.0,99.6484,99.702,99.6331,99.6791,12200.0
2012-08-30 15:05:00,130.17,130.19,130.09,130.09,25800.0,99.6791,99.6944,99.6178,99.6178,25800.0
2012-08-30 15:10:00,130.09,130.15,130.08,130.13,24700.0,99.6178,99.6637,99.6101,99.6484,24700.0
2012-08-30 15:15:00,130.11,130.12,130.1,130.1,7400.0,99.6331,99.6408,99.6255,99.6255,7400.0
2012-08-30 15:20:00,130.1,130.1,130.07,130.08,20200.0,99.6255,99.6255,99.6025,99.6101,20200.0
2012-08-30 15:25:00,130.1,130.18,130.1,130.15,15400.0,99.6255,99.6867,99.6255,99.6637,15400.0
2012-08-30 15:30:00,130.17,130.28,130.17,130.23,40900.0,99.6791,99.7633,99.6791,99.725,40900.0
2012-08-30 15:35:00,130.22,130.23,130.17,130.18,20900.0,99.7173,99.725,99.6791,99.6867,20900.0
2012-08-30 15:40:00,130.18,130.25,130.16,130.17,45200.0,99.6867,99.7403,99.6714,99.6791,45200.0
2012-08-30 15:45:00,130.16,130.16,129.98,130.03,140100.0,99.6714,99.6714,99.5336,99.5719,140100.0
2012-08-30 15:50:00,130.03,130.03,129.93,129.97,114400.0,99.5719,99.5719,99.4953,99.5259,114400.0
2012-08-30 15:55:00,129.97,129.97,129.85,129.92,133000.0,99.5259,99.5259,99.434,99.4876,133000.0
2012-08-31 09:30:00,130.64,130.83,130.62,130.8,148200.0,100.039,100.1845,100.0237,100.1615,148200.0
2012-08-31 09:35:00,130.82,131.1,130.82,131.02,121500.0,100.1768,100.3912,100.1768,100.33,121500.0
2012-08-31 09:40:00,131.04,131.1,130.9,130.92,72700.0,100.3453,100.3912,100.2381,100.2534,72700.0
2012-08-31 09:45:00,130.93,130.99,130.88,130.9,41700.0,100.261,100.307,100.2227,100.2381,41700.0
2012-08-31 09:50:00,130.89,130.95,130.82,130.83,72300.0,100.2304,100.2764,100.1768,100.1845,72300.0
2012-08-31 09:55:00,130.84,130.9,130.81,130.86,44800.0,100.1921,100.2381,100.1691,100.2074,44800.0
2012-08-31 10:00:00,130.84,130.91,130.47,130.59,412500.0,100.1921,100.2457,99.9088,100.0007,412500.0
2012-08-31 10:05:00,130.61,130.61,130.06,130.09,379000.0,100.016,100.016,99.5948,99.6178,379000.0
2012-08-31 10:10:00,130.07,130.42,130.04,130.39,188000.0,99.6025,99.8705,99.5795,99.8475,188000.0
2012-08-31 10:15:00,130.41,130.8,130.31,130.74,138700.0,99.8628,100.1615,99.7863,100.1155,138700.0
2012-08-31 10:20:00,130.74,130.96,130.72,130.9,210700.0,100.1155,100.284,100.1002,100.2381,210700.0
2012-08-31 10:25:00,130.91,131.09,130.84,130.85,143400.0,100.2457,100.3836,100.1921,100.1998,143400.0
2012-08-31 10:30:00,130.86,130.97,130.71,130.92,54400.0,100.2074,100.2917,100.0926,100.2534,54400.0
2012-08-31 10:35:00,130.93,130.96,130.71,130.77,35600.0,100.261,100.284,100.0926,100.1385,35600.0
2012-08-31 10:40:00,130.78,130.88,130.74,130.83,61400.0,100.1462,100.2227,100.1155,100.1845,61400.0
2012-08-31 10:45:00,130.87,130.93,130.81,130.86,42900.0,100.2151,100.261,100.1691,100.2074,42900.0
2012-08-31 10:50:00,130.86,130.98,130.77,130.98,43200.0,100.2074,100.2993,100.1385,100.2993,43200.0
2012-08-31 10:55:00,130.98,131.27,130.96,131.24,306700.0,100.2993,100.5214,100.284,100.4984,306700.0
2012-08-31 11:00:00,131.25,131.4,131.22,131.35,106200.0,100.5061,100.6209,100.4831,100.5827,106200.0
2012-08-31 11:05:00,131.35,131.35,131.16,131.23,94300.0,100.5827,100.5827,100.4372,100.4908,94300.0
2012-08-31 11:10:00,131.24,131.3,131.21,131.21,37300.0,100.4984,100.5444,100.4754,100.4754,37300.0
2012-08-31 11:15:00,131.22,131.26,131.17,131.24,43000.0,100.4831,100.5137,100.4448,100.4984,43000.0
2012-08-31 11:20:00,131.23,131.37,131.23,131.34,74700.0,100.4908,100.598,100.4908,100.575,74700.0
2012-08-31 11:25:00,131.33,131.33,131.1,131.1,72700.0,100.5673,100.5673,100.3912,100.3912,72700.0
2012-08-31 11:30:00,131.1,131.18,131.08,131.14,150300.0,100.3912,100.4525,100.3759,100.4218,150300.0
2012-08-31 11:35:00,131.12,131.19,131.09,131.14,27200.0,100.4065,100.4601,100.3836,100.4218,27200.0
2012-08-31 11:40:00,131.15,131.19,131.12,131.12,15400.0,100.4295,100.4601,100.4065,100.4065,15400.0
2012-08-31 11:45:00,131.13,131.13,131.06,131.08,19700.0,100.4142,100.4142,100.3606,100.3759,19700.0
2012-08-31 11:50:00,131.05,131.18,131.05,131.18,11300.0,100.3529,100.4525,100.3529,100.4525,11300.0
2012-08-31 11:55:00,131.16,131.17,131.11,131.11,17700.0,100.4372,100.4448,100.3989,100.3989,17700.0
2012-08-31 12:00:00,131.11,131.15,131.1,131.12,14500.0,100.3989,100.4295,100.3912,100.4065,14500.0
2012-08-31 12:05:00,131.13,131.13,130.86,130.86,61600.0,100.4142,100.4142,100.2074,100.2074,61600.0
2012-08-31 12:10:00,130.86,130.86,130.61,130.65,71800.0,100.2074,100.2074,100.016,100.0466,71800.0
2012-08-31 12:15:00,130.62,130.66,130.59,130.65,102100.0,100.0237,100.0543,100.0007,100.0466,102100.0
2012-08-31 12:20:00,130.64,130.66,130.51,130.59,63400.0,100.039,100.0543,99.9394,100.0007,63400.0
2012-08-31 12:25:00,130.58,130.61,130.57,130.59,22000.0,99.993,100.016,99.9854,100.0007,22000.0
2012-08-31 12:30:00,130.6,130.73,130.49,130.71,51500.0,100.0083,100.1079,99.9241,100.0926,51500.0
2012-08-31 12:35:00,130.7,130.71,130.62,130.63,21500.0,100.0849,100.0926,100.0237,100.0313,21500.0
2012-08-31 12:40:00,130.63,130.7,130.63,130.69,5900.0,100.0313,100.0849,100.0313,100.0773,5900.0
2012-08-31 12:45:00,130.68,130.68,130.62,130.64,10100.0,100.0696,100.0696,100.0237,100.039,10100.0
2012-08-31 12:50:00,130.65,130.68,130.59,130.66,18400.0,100.0466,100.0696,100.0007,100.0543,18400.0
2012-08-31 12:55:00,130.67,130.72,130.66,130.69,29400.0,100.0619,100.1002,100.0543,100.0773,29400.0
2012-08-31 13:00:00,130.67,130.7,130.6,130.66,9100.0,100.0619,100.0849,100.0083,100.0543,9100.0
2012-08-31 13:05:00,130.66,130.72,130.62,130.62,41800.0,100.0543,100.1002,100.0237,100.0237,41800.0
2012-08-31 13:10:00,130.6,130.61,130.35,130.46,166200.0,100.0083,100.016,99.8169,99.9011,166200.0
2012-08-31 13:15:00,130.46,130.49,130.36,130.38,61500.0,99.9011,99.9241,99.8246,99.8399,61500.0
2012-08-31 13:20:00,130.38,130.47,130.37,130.45,24200.0,99.8399,99.9088,99.8322,99.8935,24200.0
2012-08-31 13:25:00,130.45,130.48,130.4,130.42,23000.0,99.8935,99.9164,99.8552,99.8705,23000.0
2012-08-31 13:30:00,130.43,130.49,130.42,130.49,18100.0,99.8782,99.9241,99.8705,99.9241,18100.0
2012-08-31 13:35:00,130.5,130.52,130.47,130.5,7900.0,99.9318,99.9471,99.9088,99.9318,7900.0
2012-08-31 13:40:00,130.5,130.56,130.5,130.55,20100.0,99.9318,99.9777,99.9318,99.97,20100.0
2012-08-31 13:45:00,130.56,130.58,130.55,130.57,4100.0,99.9777,99.993,99.97,99.9854,4100.0
2012-08-31 13:50:00,130.57,130.72,130.55,130.71,16300.0,99.9854,100.1002,99.97,100.0926,16300.0
2012-08-31 13:55:00,130.7,130.75,130.65,130.65,40800.0,100.0849,100.1232,100.0466,100.0466,40800.0
2012-08-31 14:00:00,130.65,130.76,130.65,130.69,41300.0,100.0466,100.1309,100.0466,100.0773,41300.0
2012-08-31 14:05:00,130.71,130.77,130.7,130.76,10900.0,100.0926,100.1385,100.0849,100.1309,10900.0
2012-08-31 14:10:00,130.76,130.77,130.72,130.73,15500.0,100.1309,100.1385,100.1002,100.1079,15500.0
2012-08-31 14:15:00,130.74,130.96,130.71,130.96,30900.0,100.1155,100.284,100.0926,100.284,30900.0
2012-08-31 14:20:00,130.96,131.01,130.94,131.01,46200.0,100.284,100.3223,100.2687,100.3223,46200.0
2012-08-31 14:25:00,131.01,131.06,130.97,131.03,23200.0,100.3223,100.3606,100.2917,100.3376,23200.0
2012-08-31 14:30:00,131.03,131.08,130.97,130.98,34300.0,100.3376,100.3759,100.2917,100.2993,34300.0
2012-08-31 14:35:00,130.98,131.03,130.96,130.99,20000.0,100.2993,100.3376,100.284,100.307,20000.0
2012-08-31 14:40:00,130.99,131.0,130.87,130.9,31100.0,100.307,100.3146,100.2151,100.2381,31100.0
2012-08-31 14:45:00,130.87,130.93,130.86,130.92,20000.0,100.2151,100.261,100.2074,100.2534,20000.0
2012-08-31 14:50:00,130.93,130.96,130.9,130.91,16400.0,100.261,100.284,100.2381,100.2457,16400.0
2012-08-31 14:55:00,130.9,130.93,130.9,130.9,14200.0,100.2381,100.261,100.2381,100.2381,14200.0
2012-08-31 15:00:00,130.9,130.9,130.68,130.69,24700.0,100.2381,100.2381,100.0696,100.0773,24700.0
2012-08-31 15:05:00,130.68,130.7,130.62,130.63,20100.0,100.0696,100.0849,100.0237,100.0313,20100.0
2012-08-31 15:10:00,130.62,130.66,130.6,130.63,24600.0,100.0237,100.0543,100.0083,100.0313,24600.0
2012-08-31 15:15:00,130.6,130.7,130.57,130.68,27500.0,100.0083,100.0849,99.9854,100.0696,27500.0
2012-08-31 15:20:00,130.67,130.73,130.67,130.71,42500.0,100.0619,100.1079,100.0619,100.0926,42500.0
2012-08-31 15:25:00,130.7,130.71,130.63,130.63,23000.0,100.0849,100.0926,100.0313,100.0313,23000.0
2012-08-31 15:30:00,130.63,130.68,130.52,130.56,68300.0,100.0313,100.0696,99.9471,99.9777,68300.0
2012-08-31 15:35:00,130.58,130.7,130.57,130.69,80500.0,99.993,100.0849,99.9854,100.0773,80500.0
2012-08-31 15:40:00,130.69,130.73,130.61,130.65,59600.0,100.0773,100.1079,100.016,100.0466,59600.0
2012-08-31 15:45:00,130.64,130.76,130.63,130.76,86200.0,100.039,100.1309,100.0313,100.1309,86200.0
2012-08-31 15:50:00,130.75,130.95,130.72,130.95,143900.0,100.1232,100.2764,100.1002,100.2764,143900.0
2012-08-31 15:55:00,130.94,131.09,130.75,130.82,271500.0,100.2687,100.3836,100.1232,100.1768,271500.0
2012-09-04 09:30:00,130.73,130.8,130.55,130.61,130500.0,100.1079,100.1615,99.97,100.016,130500.0
2012-09-04 09:35:00,130.63,130.65,130.47,130.47,57800.0,100.0313,100.0466,99.9088,99.9088,57800.0
2012-09-04 09:40:00,130.46,130.52,130.41,130.42,68900.0,99.9011,99.9471,99.8628,99.8705,68900.0
2012-09-04 09:45:00,130.42,130.52,130.41,130.51,73600.0,99.8705,99.9471,99.8628,99.9394,73600.0
2012-09-04 09:50:00,130.54,130.61,130.5,130.61,32600.0,99.9624,100.016,99.9318,100.016,32600.0
2012-09-04 09:55:00,130.59,130.59,130.48,130.48,20800.0,100.0007,100.0007,99.9164,99.9164,20800.0
2012-09-04 10:00:00,130.47,130.58,130.38,130.44,37800.0,99.9088,99.993,99.8399,99.8858,37800.0
2012-09-04 10:05:00,130.48,130.51,130.09,130.11,131200.0,99.9164,99.9394,99.6178,99.6331,131200.0
2012-09-04 10:10:00,130.1,130.11,129.94,130.03,125700.0,99.6255,99.6331,99.5029,99.5719,125700.0
2012-09-04 10:15:00,130.02,130.12,130.01,130.12,55300.0,99.5642,99.6408,99.5565,99.6408,55300.0
2012-09-04 10:20:00,130.12,130.13,129.99,130.01,33600.0,99.6408,99.6484,99.5412,99.5565,33600.0
2012-09-04 10:25:00,130.01,130.03,129.91,129.92,66600.0,99.5565,99.5719,99.48,99.4876,66600.0
2012-09-04 10:30:00,129.9,129.9,129.75,129.78,92000.0,99.4723,99.4723,99.3574,99.3804,92000.0
2012-09-04 10:35:00,129.79,129.96,129.72,129.92,67100.0,99.3881,99.5182,99.3345,99.4876,67100.0
2012-09-04 10:40:00,129.91,129.95,129.85,129.87,72300.0,99.48,99.5106,99.434,99.4493,72300.0
2012-09-04 10:45:00,129.83,129.9,129.76,129.8,72800.0,99.4187,99.4723,99.3651,99.3957,72800.0
2012-09-04 10:50:00,129.8,129.93,129.79,129.86,46800.0,99.3957,99.4953,99.3881,99.4417,46800.0
2012-09-04 10:55:00,129.87,129.87,129.63,129.74,195600.0,99.4493,99.4493,99.2655,99.3498,195600.0
2012-09-04 11:00:00,129.74,129.81,129.68,129.81,109200.0,99.3498,99.4034,99.3038,99.4034,109200.0
2012-09-04 11:05:00,129.8,129.82,129.75,129.81,54800.0,99.3957,99.411,99.3574,99.4034,54800.0
2012-09-04 11:10:00,129.8,129.86,129.73,129.81,40100.0,99.3957,99.4417,99.3421,99.4034,40100.0
2012-09-04 11:15:00,129.8,129.88,129.75,129.87,29400.0,99.3957,99.457,99.3574,99.4493,29400.0
2012-09-04 11:20:00,129.88,129.92,129.81,129.89,31900.0,99.457,99.4876,99.4034,99.4646,31900.0
2012-09-04 11:25:00,129.88,129.89,129.84,129.88,22900.0,99.457,99.4646,99.4264,99.457,22900.0
2012-09-04 11:30:00,129.88,129.94,129.87,129.89,50800.0,99.457,99.5029,99.4493,99.4646,50800.0
2012-09-04 11:35:00,129.91,129.92,129.88,129.91,13500.0,99.48,99.4876,99.457,99.48,13500.0
2012-09-04 11:40:00,129.91,129.91,129.84,129.84,7700.0,99.48,99.48,99.4264,99.4264,7700.0
2012-09-04 11:45:00,129.84,129.88,129.8,129.87,13400.0,99.4264,99.457,99.3957,99.4493,13400.0
2012-09-04 11:50:00,129.87,129.87,129.81,129.84,17600.0,99.4493,99.4493,99.4034,99.4264,17600.0
2012-09-04 11:55:00,129.84,129.92,129.84,129.88,7800.0,99.4264,99.4876,99.4264,99.457,7800.0
2012-09-04 12:00:00,129.87,129.9,129.76,129.79,12900.0,99.4493,99.4723,99.3651,99.3881,12900.0
2012-09-04 12:05:00,129.79,129.82,129.78,129.81,7300.0,99.3881,99.411,99.3804,99.4034,7300.0
2012-09-04 12:10:00,129.82,129.86,129.8,129.84,12000.0,99.411,99.4417,99.3957,99.4264,12000.0
2012-09-04 12:15:00,129.84,129.86,129.83,129.83,5700.0,99.4264,99.4417,99.4187,99.4187,5700.0
2012-09-04 12:20:00,129.84,129.88,129.83,129.86,12100.0,99.4264,99.457,99.4187,99.4417,12100.0
2012-09-04 12:25:00,129.84,129.85,129.82,129.84,6100.0,99.4264,99.434,99.411,99.4264,6100.0
2012-09-04 12:30:00,129.85,129.87,129.84,129.85,10300.0,99.434,99.4493,99.4264,99.434,10300.0
2012-09-04 12:35:00,129.85,129.91,129.82,129.91,14400.0,99.434,99.48,99.411,99.48,14400.0
2012-09-04 12:40:00,129.92,130.0,129.92,130.0,24600.0,99.4876,99.5489,99.4876,99.5489,24600.0
2012-09-04 12:45:00,129.99,130.0,129.92,129.92,34800.0,99.5412,99.5489,99.4876,99.4876,34800.0
2012-09-04 12:50:00,129.92,129.93,129.88,129.92,11800.0,99.4876,99.4953,99.457,99.4876,11800.0
2012-09-04 12:55:00,129.9,129.97,129.9,129.97,12100.0,99.4723,99.5259,99.4723,99.5259,12100.0
2012-09-04 13:00:00,129.98,130.0,129.96,130.0,9700.0,99.5336,99.5489,99.5182,99.5489,9700.0
2012-09-04 13:05:00,130.0,130.0,129.92,129.93,24400.0,99.5489,99.5489,99.4876,99.4953,24400.0
2012-09-04 13:10:00,129.92,129.93,129.9,129.93,10400.0,99.4876,99.4953,99.4723,99.4953,10400.0
2012-09-04 13:15:00,129.95,129.97,129.94,129.97,13100.0,99.5106,99.5259,99.5029,99.5259,13100.0
2012-09-04 13:20:00,129.96,130.02,129.96,130.02,23900.0,99.5182,99.5642,99.5182,99.5642,23900.0
2012-09-04 13:25:00,130.02,130.02,129.95,130.01,27200.0,99.5642,99.5642,99.5106,99.5565,27200.0
2012-09-04 13:30:00,130.02,130.06,129.95,129.95,21800.0,99.5642,99.5948,99.5106,99.5106,21800.0
2012-09-04 13:35:00,129.96,129.99,129.95,129.96,4800.0,99.5182,99.5412,99.5106,99.5182,4800.0
2012-09-04 13:40:00,129.97,130.01,129.93,130.01,8900.0,99.5259,99.5565,99.4953,99.5565,8900.0
2012-09-04 13:45:00,130.0,130.01,129.95,129.96,22300.0,99.5489,99.5565,99.5106,99.5182,22300.0
2012-09-04 13:50:00,129.95,129.97,129.89,129.97,34000.0,99.5106,99.5259,99.4646,99.5259,34000.0
2012-09-04 13:55:00,129.98,129.99,129.94,129.95,7900.0,99.5336,99.5412,99.5029,99.5106,7900.0
2012-09-04 14:00:00,129.94,129.97,129.91,129.92,21300.0,99.5029,99.5259,99.48,99.4876,21300.0
2012-09-04 14:05:00,129.92,130.1,129.92,130.09,77500.0,99.4876,99.6255,99.4876,99.6178,77500.0
2012-09-04 14:10:00,130.11,130.15,130.09,130.14,27300.0,99.6331,99.6637,99.6178,99.6561,27300.0
2012-09-04 14:15:00,130.15,130.23,130.11,130.22,100400.0,99.6637,99.725,99.6331,99.7173,100400.0
2012-09-04 14:20:00,130.23,130.27,130.22,130.24,43600.0,99.725,99.7556,99.7173,99.7327,43600.0
2012-09-04 14:25:00,130.25,130.35,130.25,130.31,35400.0,99.7403,99.8169,99.7403,99.7863,35400.0
2012-09-04 14:30:00,130.3,130.44,130.3,130.43,62500.0,99.7786,99.8858,99.7786,99.8782,62500.0
2012-09-04 14:35:00,130.44,130.69,130.44,130.62,216000.0,99.8858,100.0773,99.8858,100.0237,216000.0
2012-09-04 14:40:00,130.63,130.64,130.53,130.62,140500.0,100.0313,100.039,99.9547,100.0237,140500.0
2012-09-04 14:45:00,130.64,130.65,130.6,130.63,24900.0,100.039,100.0466,100.0083,100.0313,24900.0
2012-09-04 14:50:00,130.63,130.63,130.51,130.53,26200.0,100.0313,100.0313,99.9394,99.9547,26200.0
2012-09-04 14:55:00,130.52,130.58,130.49,130.53,43000.0,99.9471,99.993,99.9241,99.9547,43000.0
2012-09-04 15:00:00,130.52,130.53,130.47,130.48,21800.0,99.9471,99.9547,99.9088,99.9164,21800.0
2012-09-04 15:05:00,130.5,130.58,130.49,130.56,38100.0,99.9318,99.993,99.9241,99.9777,38100.0
2012-09-04 15:10:00,130.57,130.59,130.47,130.47,20700.0,99.9854,100.0007,99.9088,99.9088,20700.0
2012-09-04 15:15:00,130.47,130.59,130.45,130.51,133900.0,99.9088,100.0007,99.8935,99.9394,133900.0
2012-09-04 15:20:00,130.51,130.56,130.51,130.54,26100.0,99.9394,99.9777,99.9394,99.9624,26100.0
2012-09-04 15:25:00,130.53,130.57,130.45,130.56,57900.0,99.9547,99.9854,99.8935,99.9777,57900.0
2012-09-04 15:30:00,130.56,130.58,130.42,130.44,149000.0,99.9777,99.993,99.8705,99.8858,149000.0
2012-09-04 15:35:00,130.45,130.46,130.29,130.29,130700.0,99.8935,99.9011,99.7709,99.7709,130700.0
2012-09-04 15:40:00,130.29,130.34,130.23,130.23,92300.0,99.7709,99.8092,99.725,99.725,92300.0
2012-09-04 15:45:00,130.22,130.34,130.21,130.31,72100.0,99.7173,99.8092,99.7097,99.7863,72100.0
2012-09-04 15:50:00,130.32,130.37,130.29,130.31,40400.0,99.7939,99.8322,99.7709,99.7863,40400.0
2012-09-04 15:55:00,130.32,130.33,130.2,130.22,191100.0,99.7939,99.8016,99.702,99.7173,191100.0
2012-09-05 09:30:00,130.37,130.5,130.31,130.41,65800.0,99.8322,99.9318,99.7863,99.8628,65800.0
2012-09-05 09:35:00,130.38,130.42,130.27,130.31,22800.0,99.8399,99.8705,99.7556,99.7863,22800.0
2012-09-05 09:40:00,130.27,130.27,130.08,130.11,67200.0,99.7556,99.7556,99.6101,99.6331,67200.0
2012-09-05 09:45:00,130.1,130.2,130.04,130.18,43200.0,99.6255,99.702,99.5795,99.6867,43200.0
2012-09-05 09:50:00,130.15,130.22,130.14,130.19,22100.0,99.6637,99.7173,99.6561,99.6944,22100.0
2012-09-05 09:55:00,130.18,130.34,130.18,130.25,64600.0,99.6867,99.8092,99.6867,99.7403,64600.0
2012-09-05 10:00:00,130.25,130.46,130.19,130.37,61800.0,99.7403,99.9011,99.6944,99.8322,61800.0
2012-09-05 10:05:00,130.35,130.48,130.31,130.41,55800.0,99.8169,99.9164,99.7863,99.8628,55800.0
2012-09-05 10:10:00,130.43,130.64,130.36,130.55,314700.0,99.8782,100.039,99.8246,99.97,314700.0
2012-09-05 10:15:00,130.55,130.62,130.47,130.49,42500.0,99.97,100.0237,99.9088,99.9241,42500.0
2012-09-05 10:20:00,130.48,130.6,130.48,130.5,40400.0,99.9164,100.0083,99.9164,99.9318,40400.0
2012-09-05 10:25:00,130.56,130.74,130.56,130.73,85600.0,99.9777,100.1155,99.9777,100.1079,85600.0
2012-09-05 10:30:00,130.74,130.83,130.64,130.64,47500.0,100.1155,100.1845,100.039,100.039,47500.0
2012-09-05 10:35:00,130.67,130.71,130.64,130.71,70700.0,100.0619,100.0926,100.039,100.0926,70700.0
2012-09-05 10:40:00,130.73,130.73,130.65,130.7,12000.0,100.1079,100.1079,100.0466,100.0849,12000.0
2012-09-05 10:45:00,130.71,130.71,130.49,130.51,14800.0,100.0926,100.0926,99.9241,99.9394,14800.0
2012-09-05 10:50:00,130.52,130.52,130.36,130.42,64700.0,99.9471,99.9471,99.8246,99.8705,64700.0
2012-09-05 10:55:00,130.46,130.51,130.32,130.34,94400.0,99.9011,99.9394,99.7939,99.8092,94400.0
2012-09-05 11:00:00,130.34,130.38,130.25,130.38,47900.0,99.8092,99.8399,99.7403,99.8399,47900.0
2012-09-05 11:05:00,130.37,130.42,130.36,130.38,21500.0,99.8322,99.8705,99.8246,99.8399,21500.0
2012-09-05 11:10:00,130.37,130.45,130.37,130.45,10000.0,99.8322,99.8935,99.8322,99.8935,10000.0
2012-09-05 11:15:00,130.47,130.47,130.36,130.47,22200.0,99.9088,99.9088,99.8246,99.9088,22200.0
2012-09-05 11:20:00,130.47,130.48,130.41,130.43,17500.0,99.9088,99.9164,99.8628,99.8782,17500.0
2012-09-05 11:25:00,130.41,130.59,130.4,130.58,38500.0,99.8628,100.0007,99.8552,99.993,38500.0
2012-09-05 11:30:00,130.56,130.67,130.56,130.62,19800.0,99.9777,100.0619,99.9777,100.0237,19800.0
2012-09-05 11:35:00,130.6,130.71,130.6,130.65,13400.0,100.0083,100.0926,100.0083,100.0466,13400.0
2012-09-05 11:40:00,130.66,130.67,130.63,130.64,34600.0,100.0543,100.0619,100.0313,100.039,34600.0
2012-09-05 11:45:00,130.64,130.65,130.55,130.61,7700.0,100.039,100.0466,99.97,100.016,7700.0
2012-09-05 11:50:00,130.6,130.63,130.56,130.58,17200.0,100.0083,100.0313,99.9777,99.993,17200.0
2012-09-05 11:55:00,130.57,130.6,130.5,130.55,16900.0,99.9854,100.0083,99.9318,99.97,16900.0
2012-09-05 12:00:00,130.54,130.56,130.52,130.53,5100.0,99.9624,99.9777,99.9471,99.9547,5100.0
2012-09-05 12:05:00,130.52,130.6,130.49,130.6,16400.0,99.9471,100.0083,99.9241,100.0083,16400.0
2012-09-05 12:10:00,130.61,130.61,130.56,130.57,8800.0,100.016,100.016,99.9777,99.9854,8800.0
2012-09-05 12:15:00,130.57,130.57,130.5,130.54,14500.0,99.9854,99.9854,99.9318,99.9624,14500.0
2012-09-05 12:20:00,130.53,130.56,130.52,130.53,12600.0,99.9547,99.9777,99.9471,99.9547,12600.0
2012-09-05 12:25:00,130.53,130.57,130.51,130.57,14200.0,99.9547,99.9854,99.9394,99.9854,14200.0
2012-09-05 12:30:00,130.57,130.58,130.53,130.54,5700.0,99.9854,99.993,99.9547,99.9624,5700.0
2012-09-05 12:35:00,130.54,130.54,130.5,130.52,12700.0,99.9624,99.9624,99.9318,99.9471,12700.0
2012-09-05 12:40:00,130.52,130.57,130.52,130.54,7500.0,99.9471,99.9854,99.9471,99.9624,7500.0
2012-09-05 12:45:00,130.55,130.56,130.5,130.53,24400.0,99.97,99.9777,99.9318,99.9547,24400.0
2012-09-05 12:50:00,130.54,130.56,130.5,130.55,4800.0,99.9624,99.9777,99.9318,99.97,4800.0
2012-09-05 12:55:00,130.54,130.57,130.53,130.53,8000.0,99.9624,99.9854,99.9547,99.9547,8000.0
2012-09-05 13:00:00,130.54,130.55,130.52,130.52,11400.0,99.9624,99.97,99.9471,99.9471,11400.0
2012-09-05 13:05:00,130.51,130.51,130.44,130.46,8600.0,99.9394,99.9394,99.8858,99.9011,8600.0
2012-09-05 13:10:00,130.46,130.5,130.46,130.5,13700.0,99.9011,99.9318,99.9011,99.9318,13700.0
2012-09-05 13:15:00,130.51,130.53,130.49,130.51,12800.0,99.9394,99.9547,99.9241,99.9394,12800.0
2012-09-05 13:20:00,130.51,130.51,130.47,130.48,1300.0,99.9394,99.9394,99.9088,99.9164,1300.0
2012-09-05 13:25:00,130.49,130.51,130.46,130.48,35400.0,99.9241,99.9394,99.9011,99.9164,35400.0
2012-09-05 13:30:00,130.47,130.48,130.28,130.29,35300.0,99.9088,99.9164,99.7633,99.7709,35300.0
2012-09-05 13:35:00,130.28,130.29,130.24,130.25,57100.0,99.7633,99.7709,99.7327,99.7403,57100.0
2012-09-05 13:40:00,130.25,130.28,130.22,130.23,109100.0,99.7403,99.7633,99.7173,99.725,109100.0
2012-09-05 13:45:00,130.22,130.22,130.1,130.17,118500.0,99.7173,99.7173,99.6255,99.6791,118500.0
2012-09-05 13:50:00,130.16,130.16,130.12,130.16,15700.0,99.6714,99.6714,99.6408,99.6714,15700.0
2012-09-05 13:55:00,130.14,130.22,130.14,130.21,15800.0,99.6561,99.7173,99.6561,99.7097,15800.0
2012-09-05 14:00:00,130.23,130.24,130.17,130.23,26100.0,99.725,99.7327,99.6791,99.725,26100.0
2012-09-05 14:05:00,130.23,130.27,130.2,130.24,8400.0,99.725,99.7556,99.702,99.7327,8400.0
2012-09-05 14:10:00,130.24,130.26,130.18,130.18,33000.0,99.7327,99.748,99.6867,99.6867,33000.0
2012-09-05 14:15:00,130.19,130.24,130.17,130.2,13900.0,99.6944,99.7327,99.6791,99.702,13900.0
2012-09-05 14:20:00,130.21,130.29,130.21,130.27,10700.0,99.7097,99.7709,99.7097,99.7556,10700.0
2012-09-05 14:25:00,130.28,130.31,130.27,130.27,7400.0,99.7633,99.7863,99.7556,99.7556,7400.0
2012-09-05 14:30:00,130.3,130.36,130.29,130.36,15600.0,99.7786,99.8246,99.7709,99.8246,15600.0
2012-09-05 14:35:00,130.37,130.43,130.37,130.41,26400.0,99.8322,99.8782,99.8322,99.8628,26400.0
2012-09-05 14:40:00,130.42,130.43,130.37,130.4,15600.0,99.8705,99.8782,99.8322,99.8552,15600.0
2012-09-05 14:45:00,130.41,130.43,130.36,130.37,18100.0,99.8628,99.8782,99.8246,99.8322,18100.0
2012-09-05 14:50:00,130.37,130.4,130.37,130.4,3900.0,99.8322,99.8552,99.8322,99.8552,3900.0
2012-09-05 14:55:00,130.41,130.42,130.37,130.38,6100.0,99.8628,99.8705,99.8322,99.8399,6100.0
2012-09-05 15:00:00,130.4,130.4,130.33,130.33,4900.0,99.8552,99.8552,99.8016,99.8016,4900.0
2012-09-05 15:05:00,130.32,130.34,130.22,130.33,20700.0,99.7939,99.8092,99.7173,99.8016,20700.0
2012-09-05 15:10:00,130.33,130.36,130.25,130.3,25500.0,99.8016,99.8246,99.7403,99.7786,25500.0
2012-09-05 15:15:00,130.31,130.34,130.25,130.34,31400.0,99.7863,99.8092,99.7403,99.8092,31400.0
2012-09-05 15:20:00,130.34,130.39,130.33,130.37,13200.0,99.8092,99.8475,99.8016,99.8322,13200.0
2012-09-05 15:25:00,130.37,130.42,130.37,130.38,21500.0,99.8322,99.8705,99.8322,99.8399,21500.0
2012-09-05 15:30:00,130.36,130.47,130.35,130.44,22000.0,99.8246,99.9088,99.8169,99.8858,22000.0
2012-09-05 15:35:00,130.44,130.44,130.34,130.37,45100.0,99.8858,99.8858,99.8092,99.8322,45100.0
2012-09-05 15:40:00,130.38,130.43,130.37,130.38,14900.0,99.8399,99.8782,99.8322,99.8399,14900.0
2012-09-05 15:45:00,130.37,130.38,130.25,130.32,26400.0,99.8322,99.8399,99.7403,99.7939,26400.0
2012-09-05 15:50:00,130.31,130.33,130.27,130.31,60700.0,99.7863,99.8016,99.7556,99.7863,60700.0
2012-09-05 15:55:00,130.3,130.38,130.3,130.36,129900.0,99.7786,99.8399,99.7786,99.8246,129900.0
2012-09-06 09:30:00,131.17,131.76,131.15,131.73,318600.0,100.4448,100.8966,100.4295,100.8736,318600.0
2012-09-06 09:35:00,131.72,131.95,131.72,131.91,218900.0,100.866,101.0421,100.866,101.0115,218900.0
2012-09-06 09:40:00,131.92,131.98,131.75,131.75,108500.0,101.0191,101.0651,100.889,100.889,108500.0
2012-09-06 09:45:00,131.75,131.86,131.75,131.85,153900.0,100.889,100.9732,100.889,100.9655,153900.0
2012-09-06 09:50:00,131.85,131.9,131.83,131.84,207900.0,100.9655,101.0038,100.9502,100.9579,207900.0
2012-09-06 09:55:00,131.86,131.95,131.85,131.92,162200.0,100.9732,101.0421,100.9655,101.0191,162200.0
2012-09-06 10:00:00,131.93,132.26,131.93,132.22,215300.0,101.0268,101.2795,101.0268,101.2489,215300.0
2012-09-06 10:05:00,132.21,132.25,132.15,132.21,143500.0,101.2412,101.2718,101.1953,101.2412,143500.0
2012-09-06 10:10:00,132.2,132.23,132.14,132.18,66400.0,101.2336,101.2565,101.1876,101.2182,66400.0
2012-09-06 10:15:00,132.19,132.3,132.19,132.21,76200.0,101.2259,101.3101,101.2259,101.2412,76200.0
2012-09-06 10:20:00,132.21,132.29,132.19,132.25,73600.0,101.2412,101.3025,101.2259,101.2718,73600.0
2012-09-06 10:25:00,132.28,132.33,132.22,132.29,57900.0,101.2948,101.3331,101.2489,101.3025,57900.0
2012-09-06 10:30:00,132.3,132.41,132.29,132.4,58200.0,101.3101,101.3944,101.3025,101.3867,58200.0
2012-09-06 10:35:00,132.41,132.58,132.41,132.52,134500.0,101.3944,101.5245,101.3944,101.4786,134500.0
2012-09-06 10:40:00,132.55,132.57,132.49,132.55,46600.0,101.5016,101.5169,101.4556,101.5016,46600.0
2012-09-06 10:45:00,132.54,132.61,132.52,132.61,50700.0,101.4939,101.5475,101.4786,101.5475,50700.0
2012-09-06 10:50:00,132.62,132.67,132.58,132.66,82100.0,101.5552,101.5935,101.5245,101.5858,82100.0
2012-09-06 10:55:00,132.66,132.78,132.64,132.75,126300.0,101.5858,101.6777,101.5705,101.6547,126300.0
2012-09-06 11:00:00,132.75,132.81,132.65,132.66,81700.0,101.6547,101.7007,101.5781,101.5858,81700.0
2012-09-06 11:05:00,132.66,132.71,132.64,132.68,120500.0,101.5858,101.6241,101.5705,101.6011,120500.0
2012-09-06 11:10:00,132.68,132.7,132.64,132.65,68600.0,101.6011,101.6164,101.5705,101.5781,68600.0
2012-09-06 11:15:00,132.63,132.66,132.52,132.54,31200.0,101.5628,101.5858,101.4786,101.4939,31200.0
2012-09-06 11:20:00,132.52,132.56,132.52,132.55,26200.0,101.4786,101.5092,101.4786,101.5016,26200.0
2012-09-06 11:25:00,132.54,132.6,132.5,132.59,45400.0,101.4939,101.5399,101.4633,101.5322,45400.0
2012-09-06 11:30:00,132.6,132.73,132.59,132.7,35600.0,101.5399,101.6394,101.5322,101.6164,35600.0
2012-09-06 11:35:00,132.71,132.78,132.71,132.77,35500.0,101.6241,101.6777,101.6241,101.67,35500.0
2012-09-06 11:40:00,132.76,132.78,132.7,132.73,45200.0,101.6624,101.6777,101.6164,101.6394,45200.0
2012-09-06 11:45:00,132.73,132.78,132.66,132.68,46000.0,101.6394,101.6777,101.5858,101.6011,46000.0
2012-09-06 11:50:00,132.67,132.71,132.67,132.69,39700.0,101.5935,101.6241,101.5935,101.6088,39700.0
2012-09-06 11:55:00,132.68,132.82,132.68,132.73,57500.0,101.6011,101.7083,101.6011,101.6394,57500.0
2012-09-06 12:00:00,132.74,132.79,132.71,132.76,16700.0,101.6471,101.6854,101.6241,101.6624,16700.0
2012-09-06 12:05:00,132.76,132.77,132.73,132.73,26400.0,101.6624,101.67,101.6394,101.6394,26400.0
2012-09-06 12:10:00,132.74,132.77,132.73,132.76,16700.0,101.6471,101.67,101.6394,101.6624,16700.0
2012-09-06 12:15:00,132.78,132.8,132.73,132.73,70400.0,101.6777,101.693,101.6394,101.6394,70400.0
2012-09-06 12:20:00,132.73,132.74,132.68,132.68,46100.0,101.6394,101.6471,101.6011,101.6011,46100.0
2012-09-06 12:25:00,132.67,132.72,132.64,132.68,58600.0,101.5935,101.6317,101.5705,101.6011,58600.0
2012-09-06 12:30:00,132.69,132.7,132.67,132.68,14000.0,101.6088,101.6164,101.5935,101.6011,14000.0
2012-09-06 12:35:00,132.69,132.75,132.68,132.75,124800.0,101.6088,101.6547,101.6011,101.6547,124800.0
2012-09-06 12:40:00,132.75,132.75,132.67,132.69,20500.0,101.6547,101.6547,101.5935,101.6088,20500.0
2012-09-06 12:45:00,132.69,132.71,132.68,132.68,7700.0,101.6088,101.6241,101.6011,101.6011,7700.0
2012-09-06 12:50:00,132.68,132.75,132.68,132.74,23900.0,101.6011,101.6547,101.6011,101.6471,23900.0
2012-09-06 12:55:00,132.74,132.75,132.71,132.71,7400.0,101.6471,101.6547,101.6241,101.6241,7400.0
2012-09-06 13:00:00,132.71,132.72,132.7,132.7,7400.0,101.6241,101.6317,101.6164,101.6164,7400.0
2012-09-06 13:05:00,132.69,132.71,132.64,132.65,13600.0,101.6088,101.6241,101.5705,101.5781,13600.0
2012-09-06 13:10:00,132.63,132.68,132.62,132.66,20100.0,101.5628,101.6011,101.5552,101.5858,20100.0
2012-09-06 13:15:00,132.66,132.66,132.6,132.61,7500.0,101.5858,101.5858,101.5399,101.5475,7500.0
2012-09-06 13:20:00,132.61,132.63,132.6,132.62,38600.0,101.5475,101.5628,101.5399,101.5552,38600.0
2012-09-06 13:25:00,132.61,132.63,132.59,132.63,9800.0,101.5475,101.5628,101.5322,101.5628,9800.0
2012-09-06 13:30:00,132.63,132.63,132.59,132.6,11200.0,101.5628,101.5628,101.5322,101.5399,11200.0
2012-09-06 13:35:00,132.61,132.65,132.61,132.63,16100.0,101.5475,101.5781,101.5475,101.5628,16100.0
2012-09-06 13:40:00,132.63,132.66,132.63,132.66,24200.0,101.5628,101.5858,101.5628,101.5858,24200.0
2012-09-06 13:45:00,132.66,132.69,132.65,132.67,12500.0,101.5858,101.6088,101.5781,101.5935,12500.0
2012-09-06 13:50:00,132.67,132.72,132.66,132.68,98700.0,101.5935,101.6317,101.5858,101.6011,98700.0
2012-09-06 13:55:00,132.69,132.7,132.66,132.66,28800.0,101.6088,101.6164,101.5858,101.5858,28800.0
2012-09-06 14:00:00,132.67,132.69,132.66,132.66,19800.0,101.5935,101.6088,101.5858,101.5858,19800.0
2012-09-06 14:05:00,132.66,132.67,132.55,132.56,22400.0,101.5858,101.5935,101.5016,101.5092,22400.0
2012-09-06 14:10:00,132.57,132.58,132.55,132.58,17300.0,101.5169,101.5245,101.5016,101.5245,17300.0
2012-09-06 14:15:00,132.58,132.62,132.56,132.59,25200.0,101.5245,101.5552,101.5092,101.5322,25200.0
2012-09-06 14:20:00,132.59,132.61,132.55,132.57,26800.0,101.5322,101.5475,101.5016,101.5169,26800.0
2012-09-06 14:25:00,132.56,132.62,132.55,132.58,26200.0,101.5092,101.5552,101.5016,101.5245,26200.0
2012-09-06 14:30:00,132.58,132.59,132.55,132.55,17700.0,101.5245,101.5322,101.5016,101.5016,17700.0
2012-09-06 14:35:00,132.55,132.58,132.53,132.57,18500.0,101.5016,101.5245,101.4863,101.5169,18500.0
2012-09-06 14:40:00,132.57,132.64,132.54,132.64,21900.0,101.5169,101.5705,101.4939,101.5705,21900.0
2012-09-06 14:45:00,132.64,132.66,132.6,132.66,21400.0,101.5705,101.5858,101.5399,101.5858,21400.0
2012-09-06 14:50:00,132.66,132.7,132.62,132.7,31400.0,101.5858,101.6164,101.5552,101.6164,31400.0
2012-09-06 14:55:00,132.69,132.71,132.6,132.61,41300.0,101.6088,101.6241,101.5399,101.5475,41300.0
2012-09-06 15:00:00,132.58,132.6,132.56,132.56,16700.0,101.5245,101.5399,101.5092,101.5092,16700.0
2012-09-06 15:05:00,132.58,132.59,132.5,132.5,24400.0,101.5245,101.5322,101.4633,101.4633,24400.0
2012-09-06 15:10:00,132.51,132.52,132.44,132.44,27900.0,101.4709,101.4786,101.4173,101.4173,27900.0
2012-09-06 15:15:00,132.44,132.53,132.43,132.48,38200.0,101.4173,101.4863,101.4097,101.448,38200.0
2012-09-06 15:20:00,132.48,132.53,132.47,132.49,76600.0,101.448,101.4863,101.4403,101.4556,76600.0
2012-09-06 15:25:00,132.49,132.55,132.48,132.51,69600.0,101.4556,101.5016,101.448,101.4709,69600.0
2012-09-06 15:30:00,132.52,132.72,132.51,132.69,141900.0,101.4786,101.6317,101.4709,101.6088,141900.0
2012-09-06 15:35:00,132.69,132.76,132.67,132.72,86700.0,101.6088,101.6624,101.5935,101.6317,86700.0
2012-09-06 15:40:00,132.71,132.74,132.63,132.63,189800.0,101.6241,101.6471,101.5628,101.5628,189800.0
2012-09-06 15:45:00,132.63,132.73,132.61,132.72,380000.0,101.5628,101.6394,101.5475,101.6317,380000.0
2012-09-06 15:50:00,132.72,132.77,132.66,132.69,179400.0,101.6317,101.67,101.5858,101.6088,179400.0
2012-09-06 15:55:00,132.7,132.83,132.69,132.79,230100.0,101.6164,101.716,101.6088,101.6854,230100.0
2012-09-07 09:30:00,132.89,132.96,132.81,132.81,197400.0,101.7619,101.8155,101.7007,101.7007,197400.0
2012-09-07 09:35:00,132.82,132.93,132.76,132.87,96900.0,101.7083,101.7926,101.6624,101.7466,96900.0
2012-09-07 09:40:00,132.85,133.09,132.84,133.02,400800.0,101.7313,101.9151,101.7236,101.8615,400800.0
2012-09-07 09:45:00,133.02,133.09,132.96,132.99,58500.0,101.8615,101.9151,101.8155,101.8385,58500.0
2012-09-07 09:50:00,132.98,132.98,132.81,132.83,55900.0,101.8308,101.8308,101.7007,101.716,55900.0
2012-09-07 09:55:00,132.84,132.89,132.77,132.86,134700.0,101.7236,101.7619,101.67,101.739,134700.0
2012-09-07 10:00:00,132.86,132.89,132.72,132.85,84800.0,101.739,101.7619,101.6317,101.7313,84800.0
2012-09-07 10:05:00,132.88,132.95,132.86,132.94,33400.0,101.7543,101.8079,101.739,101.8002,33400.0
2012-09-07 10:10:00,132.93,133.0,132.84,132.85,73200.0,101.7926,101.8462,101.7236,101.7313,73200.0
2012-09-07 10:15:00,132.84,132.87,132.76,132.84,121200.0,101.7236,101.7466,101.6624,101.7236,121200.0
2012-09-07 10:20:00,132.83,132.87,132.78,132.83,42700.0,101.716,101.7466,101.6777,101.716,42700.0
2012-09-07 10:25:00,132.83,132.89,132.8,132.83,18300.0,101.716,101.7619,101.693,101.716,18300.0
2012-09-07 10:30:00,132.83,132.85,132.69,132.82,39300.0,101.716,101.7313,101.6088,101.7083,39300.0
2012-09-07 10:35:00,132.81,132.89,132.77,132.79,35000.0,101.7007,101.7619,101.67,101.6854,35000.0
2012-09-07 10:40:00,132.79,132.87,132.78,132.81,26900.0,101.6854,101.7466,101.6777,101.7007,26900.0
2012-09-07 10:45:00,132.81,132.83,132.8,132.81,16700.0,101.7007,101.716,101.693,101.7007,16700.0
2012-09-07 10:50:00,132.82,132.92,132.82,132.87,23300.0,101.7083,101.7849,101.7083,101.7466,23300.0
2012-09-07 10:55:00,132.87,132.92,132.83,132.86,110400.0,101.7466,101.7849,101.716,101.739,110400.0
2012-09-07 11:00:00,132.85,132.85,132.71,132.83,29200.0,101.7313,101.7313,101.6241,101.716,29200.0
2012-09-07 11:05:00,132.82,132.82,132.76,132.77,20300.0,101.7083,101.7083,101.6624,101.67,20300.0
2012-09-07 11:10:00,132.77,132.8,132.71,132.77,26700.0,101.67,101.693,101.6241,101.67,26700.0
2012-09-07 11:15:00,132.77,132.78,132.64,132.67,40000.0,101.67,101.6777,101.5705,101.5935,40000.0
2012-09-07 11:20:00,132.67,132.77,132.65,132.76,28300.0,101.5935,101.67,101.5781,101.6624,28300.0
2012-09-07 11:25:00,132.76,132.8,132.72,132.78,29300.0,101.6624,101.693,101.6317,101.6777,29300.0
2012-09-07 11:30:00,132.79,132.83,132.74,132.74,47400.0,101.6854,101.716,101.6471,101.6471,47400.0
2012-09-07 11:35:00,132.75,132.76,132.66,132.66,68600.0,101.6547,101.6624,101.5858,101.5858,68600.0
2012-09-07 11:40:00,132.66,132.71,132.66,132.71,50200.0,101.5858,101.6241,101.5858,101.6241,50200.0
2012-09-07 11:45:00,132.71,132.75,132.7,132.72,27700.0,101.6241,101.6547,101.6164,101.6317,27700.0
2012-09-07 11:50:00,132.72,132.78,132.72,132.76,27400.0,101.6317,101.6777,101.6317,101.6624,27400.0
2012-09-07 11:55:00,132.76,132.78,132.74,132.76,30100.0,101.6624,101.6777,101.6471,101.6624,30100.0
2012-09-07 12:00:00,132.76,132.77,132.72,132.75,24500.0,101.6624,101.67,101.6317,101.6547,24500.0
2012-09-07 12:05:00,132.75,132.8,132.75,132.78,45400.0,101.6547,101.693,101.6547,101.6777,45400.0
2012-09-07 12:10:00,132.78,132.78,132.73,132.73,35900.0,101.6777,101.6777,101.6394,101.6394,35900.0
2012-09-07 12:15:00,132.74,132.75,132.71,132.72,31300.0,101.6471,101.6547,101.6241,101.6317,31300.0
2012-09-07 12:20:00,132.72,132.72,132.68,132.69,21900.0,101.6317,101.6317,101.6011,101.6088,21900.0
2012-09-07 12:25:00,132.71,132.73,132.65,132.65,18100.0,101.6241,101.6394,101.5781,101.5781,18100.0
2012-09-07 12:30:00,132.66,132.7,132.66,132.69,20400.0,101.5858,101.6164,101.5858,101.6088,20400.0
2012-09-07 12:35:00,132.69,132.72,132.68,132.69,15000.0,101.6088,101.6317,101.6011,101.6088,15000.0
2012-09-07 12:40:00,132.68,132.72,132.67,132.71,12600.0,101.6011,101.6317,101.5935,101.6241,12600.0
2012-09-07 12:45:00,132.7,132.78,132.69,132.77,16500.0,101.6164,101.6777,101.6088,101.67,16500.0
2012-09-07 12:50:00,132.77,132.78,132.74,132.75,15500.0,101.67,101.6777,101.6471,101.6547,15500.0
2012-09-07 12:55:00,132.75,132.77,132.75,132.76,9400.0,101.6547,101.67,101.6547,101.6624,9400.0
2012-09-07 13:00:00,132.76,132.79,132.74,132.78,30600.0,101.6624,101.6854,101.6471,101.6777,30600.0
2012-09-07 13:05:00,132.78,132.78,132.73,132.76,23800.0,101.6777,101.6777,101.6394,101.6624,23800.0
2012-09-07 13:10:00,132.75,132.76,132.71,132.73,16400.0,101.6547,101.6624,101.6241,101.6394,16400.0
2012-09-07 13:15:00,132.73,132.76,132.68,132.74,31100.0,101.6394,101.6624,101.6011,101.6471,31100.0
2012-09-07 13:20:00,132.74,132.76,132.71,132.74,17000.0,101.6471,101.6624,101.6241,101.6471,17000.0
2012-09-07 13:25:00,132.74,132.75,132.71,132.75,20500.0,101.6471,101.6547,101.6241,101.6547,20500.0
2012-09-07 13:30:00,132.74,132.74,132.7,132.73,15900.0,101.6471,101.6471,101.6164,101.6394,15900.0
2012-09-07 13:35:00,132.73,132.73,132.67,132.67,19700.0,101.6394,101.6394,101.5935,101.5935,19700.0
2012-09-07 13:40:00,132.67,132.68,132.62,132.67,37400.0,101.5935,101.6011,101.5552,101.5935,37400.0
2012-09-07 13:45:00,132.68,132.7,132.65,132.67,13900.0,101.6011,101.6164,101.5781,101.5935,13900.0
2012-09-07 13:50:00,132.67,132.69,132.64,132.68,283700.0,101.5935,101.6088,101.5705,101.6011,283700.0
2012-09-07 13:55:00,132.68,132.7,132.65,132.65,6900.0,101.6011,101.6164,101.5781,101.5781,6900.0
2012-09-07 14:00:00,132.63,132.66,132.62,132.62,19400.0,101.5628,101.5858,101.5552,101.5552,19400.0
2012-09-07 14:05:00,132.62,132.63,132.57,132.62,362900.0,101.5552,101.5628,101.5169,101.5552,362900.0
2012-09-07 14:10:00,132.62,132.64,132.59,132.6,84300.0,101.5552,101.5705,101.5322,101.5399,84300.0
2012-09-07 14:15:00,132.63,132.72,132.62,132.72,71700.0,101.5628,101.6317,101.5552,101.6317,71700.0
2012-09-07 14:20:00,132.71,132.71,132.67,132.71,10300.0,101.6241,101.6241,101.5935,101.6241,10300.0
2012-09-07 14:25:00,132.71,132.74,132.71,132.74,13400.0,101.6241,101.6471,101.6241,101.6471,13400.0
2012-09-07 14:30:00,132.72,132.76,132.72,132.74,19400.0,101.6317,101.6624,101.6317,101.6471,19400.0
2012-09-07 14:35:00,132.75,132.76,132.73,132.75,22200.0,101.6547,101.6624,101.6394,101.6547,22200.0
2012-09-07 14:40:00,132.75,132.76,132.72,132.72,3800.0,101.6547,101.6624,101.6317,101.6317,3800.0
2012-09-07 14:45:00,132.74,132.78,132.74,132.77,10800.0,101.6471,101.6777,101.6471,101.67,10800.0
2012-09-07 14:50:00,132.77,132.78,132.77,132.78,10600.0,101.67,101.6777,101.67,101.6777,10600.0
2012-09-07 14:55:00,132.78,132.8,132.72,132.73,19700.0,101.6777,101.693,101.6317,101.6394,19700.0
2012-09-07 15:00:00,132.72,132.74,132.69,132.74,15700.0,101.6317,101.6471,101.6088,101.6471,15700.0
2012-09-07 15:05:00,132.74,132.75,132.72,132.75,9200.0,101.6471,101.6547,101.6317,101.6547,9200.0
2012-09-07 15:10:00,132.76,132.76,132.68,132.74,20100.0,101.6624,101.6624,101.6011,101.6471,20100.0
2012-09-07 15:15:00,132.74,132.75,132.71,132.72,36100.0,101.6471,101.6547,101.6241,101.6317,36100.0
2012-09-07 15:20:00,132.72,132.72,132.68,132.69,39400.0,101.6317,101.6317,101.6011,101.6088,39400.0
2012-09-07 15:25:00,132.69,132.72,132.69,132.72,23300.0,101.6088,101.6317,101.6088,101.6317,23300.0
2012-09-07 15:30:00,132.72,132.76,132.71,132.74,28700.0,101.6317,101.6624,101.6241,101.6471,28700.0
2012-09-07 15:35:00,132.75,132.76,132.72,132.74,44600.0,101.6547,101.6624,101.6317,101.6471,44600.0
2012-09-07 15:40:00,132.74,132.76,132.72,132.76,59500.0,101.6471,101.6624,101.6317,101.6624,59500.0
2012-09-07 15:45:00,132.76,132.85,132.76,132.85,86400.0,101.6624,101.7313,101.6624,101.7313,86400.0
2012-09-07 15:50:00,132.85,132.89,132.82,132.86,62700.0,101.7313,101.7619,101.7083,101.739,62700.0
2012-09-07 15:55:00,132.85,132.96,132.83,132.95,156900.0,101.7313,101.8155,101.716,101.8079,156900.0
2012-09-10 09:30:00,132.77,132.84,132.67,132.69,150400.0,101.67,101.7236,101.5935,101.6088,150400.0
2012-09-10 09:35:00,132.7,132.81,132.65,132.75,58200.0,101.6164,101.7007,101.5781,101.6547,58200.0
2012-09-10 09:40:00,132.73,132.73,132.61,132.65,56400.0,101.6394,101.6394,101.5475,101.5781,56400.0
2012-09-10 09:45:00,132.66,132.71,132.64,132.66,27400.0,101.5858,101.6241,101.5705,101.5858,27400.0
2012-09-10 09:50:00,132.64,132.74,132.64,132.73,56200.0,101.5705,101.6471,101.5705,101.6394,56200.0
2012-09-10 09:55:00,132.75,132.81,132.69,132.75,32300.0,101.6547,101.7007,101.6088,101.6547,32300.0
2012-09-10 10:00:00,132.77,132.86,132.75,132.8,70800.0,101.67,101.739,101.6547,101.693,70800.0
2012-09-10 10:05:00,132.81,132.88,132.77,132.82,21800.0,101.7007,101.7543,101.67,101.7083,21800.0
2012-09-10 10:10:00,132.81,132.83,132.77,132.81,9700.0,101.7007,101.716,101.67,101.7007,9700.0
2012-09-10 10:15:00,132.81,132.91,132.81,132.87,14300.0,101.7007,101.7772,101.7007,101.7466,14300.0
2012-09-10 10:20:00,132.87,132.99,132.85,132.97,37900.0,101.7466,101.8385,101.7313,101.8232,37900.0
2012-09-10 10:25:00,132.97,133.0,132.93,132.98,22900.0,101.8232,101.8462,101.7926,101.8308,22900.0
2012-09-10 10:30:00,132.98,133.0,132.93,132.95,19100.0,101.8308,101.8462,101.7926,101.8079,19100.0
2012-09-10 10:35:00,132.95,132.95,132.88,132.93,17500.0,101.8079,101.8079,101.7543,101.7926,17500.0
2012-09-10 10:40:00,132.93,132.94,132.87,132.89,18700.0,101.7926,101.8002,101.7466,101.7619,18700.0
2012-09-10 10:45:00,132.89,132.94,132.88,132.92,17400.0,101.7619,101.8002,101.7543,101.7849,17400.0
2012-09-10 10:50:00,132.91,132.96,132.89,132.93,20100.0,101.7772,101.8155,101.7619,101.7926,20100.0
2012-09-10 10:55:00,132.96,133.03,132.95,132.97,32700.0,101.8155,101.8691,101.8079,101.8232,32700.0
2012-09-10 11:00:00,132.98,132.99,132.92,132.99,12900.0,101.8308,101.8385,101.7849,101.8385,12900.0
2012-09-10 11:05:00,133.0,133.06,132.94,133.04,40500.0,101.8462,101.8921,101.8002,101.8768,40500.0
2012-09-10 11:10:00,133.05,133.08,133.01,133.08,53600.0,101.8844,101.9074,101.8538,101.9074,53600.0
2012-09-10 11:15:00,133.08,133.14,133.06,133.12,61400.0,101.9074,101.9534,101.8921,101.9381,61400.0
2012-09-10 11:20:00,133.12,133.16,133.09,133.09,28000.0,101.9381,101.9687,101.9151,101.9151,28000.0
2012-09-10 11:25:00,133.11,133.12,133.03,133.06,14500.0,101.9304,101.9381,101.8691,101.8921,14500.0
2012-09-10 11:30:00,133.07,133.07,133.03,133.05,13900.0,101.8998,101.8998,101.8691,101.8844,13900.0
2012-09-10 11:35:00,133.06,133.06,133.0,133.05,11900.0,101.8921,101.8921,101.8462,101.8844,11900.0
2012-09-10 11:40:00,133.06,133.07,133.02,133.03,8200.0,101.8921,101.8998,101.8615,101.8691,8200.0
2012-09-10 11:45:00,133.03,133.04,133.0,133.04,10800.0,101.8691,101.8768,101.8462,101.8768,10800.0
2012-09-10 11:50:00,133.04,133.06,133.03,133.03,6800.0,101.8768,101.8921,101.8691,101.8691,6800.0
2012-09-10 11:55:00,133.04,133.04,133.01,133.02,7800.0,101.8768,101.8768,101.8538,101.8615,7800.0
2012-09-10 12:00:00,133.03,133.06,133.02,133.06,7400.0,101.8691,101.8921,101.8615,101.8921,7400.0
2012-09-10 12:05:00,133.05,133.05,132.99,133.01,16000.0,101.8844,101.8844,101.8385,101.8538,16000.0
2012-09-10 12:10:00,132.99,133.02,132.97,133.02,7200.0,101.8385,101.8615,101.8232,101.8615,7200.0
2012-09-10 12:15:00,133.02,133.06,133.0,133.01,12300.0,101.8615,101.8921,101.8462,101.8538,12300.0
2012-09-10 12:20:00,133.0,133.0,132.94,132.95,12800.0,101.8462,101.8462,101.8002,101.8079,12800.0
2012-09-10 12:25:00,132.95,132.99,132.95,132.96,14800.0,101.8079,101.8385,101.8079,101.8155,14800.0
2012-09-10 12:30:00,132.97,132.98,132.93,132.93,8600.0,101.8232,101.8308,101.7926,101.7926,8600.0
2012-09-10 12:35:00,132.96,132.98,132.96,132.97,1900.0,101.8155,101.8308,101.8155,101.8232,1900.0
2012-09-10 12:40:00,132.96,132.97,132.95,132.96,7900.0,101.8155,101.8232,101.8079,101.8155,7900.0
2012-09-10 12:45:00,132.95,132.96,132.93,132.96,23200.0,101.8079,101.8155,101.7926,101.8155,23200.0
2012-09-10 12:50:00,132.97,132.98,132.93,132.98,6400.0,101.8232,101.8308,101.7926,101.8308,6400.0
2012-09-10 12:55:00,132.98,132.99,132.96,132.98,4400.0,101.8308,101.8385,101.8155,101.8308,4400.0
2012-09-10 13:00:00,133.0,133.02,132.98,133.02,3500.0,101.8462,101.8615,101.8308,101.8615,3500.0
2012-09-10 13:05:00,133.03,133.05,133.03,133.05,2100.0,101.8691,101.8844,101.8691,101.8844,2100.0
2012-09-10 13:10:00,133.05,133.08,133.03,133.08,13200.0,101.8844,101.9074,101.8691,101.9074,13200.0
2012-09-10 13:15:00,133.08,133.09,133.05,133.06,18500.0,101.9074,101.9151,101.8844,101.8921,18500.0
2012-09-10 13:20:00,133.05,133.05,133.02,133.03,6700.0,101.8844,101.8844,101.8615,101.8691,6700.0
2012-09-10 13:25:00,133.04,133.06,133.04,133.05,1800.0,101.8768,101.8921,101.8768,101.8844,1800.0
2012-09-10 13:30:00,133.06,133.08,133.03,133.04,5600.0,101.8921,101.9074,101.8691,101.8768,5600.0
2012-09-10 13:35:00,133.04,133.06,132.96,132.96,6400.0,101.8768,101.8921,101.8155,101.8155,6400.0
2012-09-10 13:40:00,132.96,132.96,132.86,132.9,13600.0,101.8155,101.8155,101.739,101.7696,13600.0
2012-09-10 13:45:00,132.87,132.92,132.87,132.89,5200.0,101.7466,101.7849,101.7466,101.7619,5200.0
2012-09-10 13:50:00,132.89,132.92,132.89,132.92,700.0,101.7619,101.7849,101.7619,101.7849,700.0
2012-09-10 13:55:00,132.92,132.92,132.83,132.83,7200.0,101.7849,101.7849,101.716,101.716,7200.0
2012-09-10 14:00:00,132.87,132.92,132.87,132.91,11700.0,101.7466,101.7849,101.7466,101.7772,11700.0
2012-09-10 14:05:00,132.91,132.92,132.88,132.9,12400.0,101.7772,101.7849,101.7543,101.7696,12400.0
2012-09-10 14:10:00,132.9,132.91,132.89,132.9,16300.0,101.7696,101.7772,101.7619,101.7696,16300.0
2012-09-10 14:15:00,132.91,132.95,132.91,132.94,5600.0,101.7772,101.8079,101.7772,101.8002,5600.0
2012-09-10 14:20:00,132.95,132.96,132.94,132.94,56400.0,101.8079,101.8155,101.8002,101.8002,56400.0
2012-09-10 14:25:00,132.94,132.94,132.91,132.92,39400.0,101.8002,101.8002,101.7772,101.7849,39400.0
2012-09-10 14:30:00,132.92,132.95,132.92,132.94,26800.0,101.7849,101.8079,101.7849,101.8002,26800.0
2012-09-10 14:35:00,132.94,132.96,132.85,132.85,45400.0,101.8002,101.8155,101.7313,101.7313,45400.0
2012-09-10 14:40:00,132.85,132.86,132.77,132.83,38900.0,101.7313,101.739,101.67,101.716,38900.0
2012-09-10 14:45:00,132.82,132.9,132.82,132.89,17700.0,101.7083,101.7696,101.7083,101.7619,17700.0
2012-09-10 14:50:00,132.89,132.89,132.81,132.84,35800.0,101.7619,101.7619,101.7007,101.7236,35800.0
2012-09-10 14:55:00,132.85,132.87,132.78,132.8,17400.0,101.7313,101.7466,101.6777,101.693,17400.0
2012-09-10 15:00:00,132.82,132.84,132.79,132.82,53600.0,101.7083,101.7236,101.6854,101.7083,53600.0
2012-09-10 15:05:00,132.82,132.83,132.8,132.83,40200.0,101.7083,101.716,101.693,101.716,40200.0
2012-09-10 15:10:00,132.84,132.84,132.73,132.77,83000.0,101.7236,101.7236,101.6394,101.67,83000.0
2012-09-10 15:15:00,132.77,132.8,132.72,132.72,44600.0,101.67,101.693,101.6317,101.6317,44600.0
2012-09-10 15:20:00,132.72,132.78,132.67,132.76,45500.0,101.6317,101.6777,101.5935,101.6624,45500.0
2012-09-10 15:25:00,132.77,132.79,132.75,132.77,8300.0,101.67,101.6854,101.6547,101.67,8300.0
2012-09-10 15:30:00,132.78,132.78,132.69,132.7,35200.0,101.6777,101.6777,101.6088,101.6164,35200.0
2012-09-10 15:35:00,132.7,132.72,132.66,132.68,39800.0,101.6164,101.6317,101.5858,101.6011,39800.0
2012-09-10 15:40:00,132.68,132.69,132.58,132.6,83900.0,101.6011,101.6088,101.5245,101.5399,83900.0
2012-09-10 15:45:00,132.58,132.6,132.49,132.53,91600.0,101.5245,101.5399,101.4556,101.4863,91600.0
2012-09-10 15:50:00,132.52,132.55,132.49,132.53,47500.0,101.4786,101.5016,101.4556,101.4863,47500.0
2012-09-10 15:55:00,132.54,132.54,132.42,132.48,157500.0,101.4939,101.4939,101.402,101.448,157500.0
2012-09-11 09:30:00,132.59,132.76,132.59,132.75,86600.0,101.5322,101.6624,101.5322,101.6547,86600.0
2012-09-11 09:35:00,132.75,132.84,132.75,132.81,37200.0,101.6547,101.7236,101.6547,101.7007,37200.0
2012-09-11 09:40:00,132.8,132.95,132.79,132.86,68800.0,101.693,101.8079,101.6854,101.739,68800.0
2012-09-11 09:45:00,132.86,133.02,132.86,133.02,50700.0,101.739,101.8615,101.739,101.8615,50700.0
2012-09-11 09:50:00,133.04,133.16,133.0,133.13,75300.0,101.8768,101.9687,101.8462,101.9457,75300.0
2012-09-11 09:55:00,133.13,133.18,133.11,133.11,53400.0,101.9457,101.984,101.9304,101.9304,53400.0
2012-09-11 10:00:00,133.16,133.2,133.08,133.1,57300.0,101.9687,101.9993,101.9074,101.9227,57300.0
2012-09-11 10:05:00,133.12,133.19,133.11,133.16,33400.0,101.9381,101.9917,101.9304,101.9687,33400.0
2012-09-11 10:10:00,133.15,133.24,133.15,133.21,58800.0,101.961,102.0299,101.961,102.007,58800.0
2012-09-11 10:15:00,133.2,133.21,133.12,133.17,15400.0,101.9993,102.007,101.9381,101.9763,15400.0
2012-09-11 10:20:00,133.15,133.18,133.12,133.13,24900.0,101.961,101.984,101.9381,101.9457,24900.0
2012-09-11 10:25:00,133.14,133.14,133.09,133.1,14400.0,101.9534,101.9534,101.9151,101.9227,14400.0
2012-09-11 10:30:00,133.11,133.12,133.03,133.08,18400.0,101.9304,101.9381,101.8691,101.9074,18400.0
2012-09-11 10:35:00,133.09,133.12,133.04,133.1,9700.0,101.9151,101.9381,101.8768,101.9227,9700.0
2012-09-11 10:40:00,133.11,133.22,133.1,133.17,13700.0,101.9304,102.0146,101.9227,101.9763,13700.0
2012-09-11 10:45:00,133.18,133.22,133.16,133.2,9100.0,101.984,102.0146,101.9687,101.9993,9100.0
2012-09-11 10:50:00,133.22,133.26,133.2,133.25,42500.0,102.0146,102.0453,101.9993,102.0376,42500.0
2012-09-11 10:55:00,133.25,133.3,133.25,133.27,23000.0,102.0376,102.0759,102.0376,102.0529,23000.0
2012-09-11 11:00:00,133.27,133.34,133.27,133.3,42800.0,102.0529,102.1065,102.0529,102.0759,42800.0
2012-09-11 11:05:00,133.29,133.32,133.28,133.31,19500.0,102.0682,102.0912,102.0606,102.0835,19500.0
2012-09-11 11:10:00,133.32,133.33,133.29,133.32,20800.0,102.0912,102.0989,102.0682,102.0912,20800.0
2012-09-11 11:15:00,133.33,133.36,133.31,133.36,100900.0,102.0989,102.1218,102.0835,102.1218,100900.0
2012-09-11 11:20:00,133.37,133.4,133.33,133.4,37000.0,102.1295,102.1525,102.0989,102.1525,37000.0
2012-09-11 11:25:00,133.4,133.45,133.38,133.42,42600.0,102.1525,102.1908,102.1372,102.1678,42600.0
2012-09-11 11:30:00,133.42,133.44,133.4,133.41,9700.0,102.1678,102.1831,102.1525,102.1601,9700.0
2012-09-11 11:35:00,133.4,133.44,133.4,133.43,28000.0,102.1525,102.1831,102.1525,102.1754,28000.0
2012-09-11 11:40:00,133.43,133.45,133.32,133.33,120400.0,102.1754,102.1908,102.0912,102.0989,120400.0
2012-09-11 11:45:00,133.33,133.37,133.31,133.31,75900.0,102.0989,102.1295,102.0835,102.0835,75900.0
2012-09-11 11:50:00,133.31,133.31,133.25,133.26,36900.0,102.0835,102.0835,102.0376,102.0453,36900.0
2012-09-11 11:55:00,133.25,133.27,133.23,133.26,45300.0,102.0376,102.0529,102.0223,102.0453,45300.0
2012-09-11 12:00:00,133.27,133.3,133.24,133.28,20700.0,102.0529,102.0759,102.0299,102.0606,20700.0
2012-09-11 12:05:00,133.29,133.3,133.24,133.27,14500.0,102.0682,102.0759,102.0299,102.0529,14500.0
2012-09-11 12:10:00,133.27,133.29,133.15,133.18,19400.0,102.0529,102.0682,101.961,101.984,19400.0
2012-09-11 12:15:00,133.18,133.23,133.16,133.22,13900.0,101.984,102.0223,101.9687,102.0146,13900.0
2012-09-11 12:20:00,133.21,133.25,133.19,133.23,27000.0,102.007,102.0376,101.9917,102.0223,27000.0
2012-09-11 12:25:00,133.24,133.29,133.24,133.28,8100.0,102.0299,102.0682,102.0299,102.0606,8100.0
2012-09-11 12:30:00,133.27,133.29,133.26,133.27,7600.0,102.0529,102.0682,102.0453,102.0529,7600.0
2012-09-11 12:35:00,133.28,133.28,133.25,133.27,18800.0,102.0606,102.0606,102.0376,102.0529,18800.0
2012-09-11 12:40:00,133.28,133.28,133.24,133.28,6300.0,102.0606,102.0606,102.0299,102.0606,6300.0
2012-09-11 12:45:00,133.28,133.29,133.26,133.28,12200.0,102.0606,102.0682,102.0453,102.0606,12200.0
2012-09-11 12:50:00,133.27,133.27,133.21,133.21,22400.0,102.0529,102.0529,102.007,102.007,22400.0
2012-09-11 12:55:00,133.22,133.29,133.22,133.28,8300.0,102.0146,102.0682,102.0146,102.0606,8300.0
2012-09-11 13:00:00,133.29,133.33,133.29,133.31,14600.0,102.0682,102.0989,102.0682,102.0835,14600.0
2012-09-11 13:05:00,133.31,133.32,133.27,133.31,11100.0,102.0835,102.0912,102.0529,102.0835,11100.0
2012-09-11 13:10:00,133.3,133.3,133.21,133.26,9700.0,102.0759,102.0759,102.007,102.0453,9700.0
2012-09-11 13:15:00,133.26,133.36,133.26,133.36,10300.0,102.0453,102.1218,102.0453,102.1218,10300.0
2012-09-11 13:20:00,133.36,133.37,133.32,133.33,6200.0,102.1218,102.1295,102.0912,102.0989,6200.0
2012-09-11 13:25:00,133.33,133.33,133.31,133.32,5200.0,102.0989,102.0989,102.0835,102.0912,5200.0
2012-09-11 13:30:00,133.33,133.33,133.29,133.3,121900.0,102.0989,102.0989,102.0682,102.0759,121900.0
2012-09-11 13:35:00,133.31,133.34,133.3,133.33,7500.0,102.0835,102.1065,102.0759,102.0989,7500.0
2012-09-11 13:40:00,133.34,133.4,133.34,133.4,23500.0,102.1065,102.1525,102.1065,102.1525,23500.0
2012-09-11 13:45:00,133.41,133.44,133.38,133.42,82600.0,102.1601,102.1831,102.1372,102.1678,82600.0
2012-09-11 13:50:00,133.41,133.43,133.36,133.36,37600.0,102.1601,102.1754,102.1218,102.1218,37600.0
2012-09-11 13:55:00,133.37,133.37,133.34,133.34,3900.0,102.1295,102.1295,102.1065,102.1065,3900.0
2012-09-11 14:00:00,133.33,133.38,133.33,133.34,11500.0,102.0989,102.1372,102.0989,102.1065,11500.0
2012-09-11 14:05:00,133.33,133.35,133.33,133.33,8000.0,102.0989,102.1142,102.0989,102.0989,8000.0
2012-09-11 14:10:00,133.32,133.35,133.25,133.29,27400.0,102.0912,102.1142,102.0376,102.0682,27400.0
2012-09-11 14:15:00,133.28,133.34,133.26,133.33,26000.0,102.0606,102.1065,102.0453,102.0989,26000.0
2012-09-11 14:20:00,133.34,133.38,133.34,133.38,24200.0,102.1065,102.1372,102.1065,102.1372,24200.0
2012-09-11 14:25:00,133.38,133.4,133.34,133.37,61000.0,102.1372,102.1525,102.1065,102.1295,61000.0
2012-09-11 14:30:00,133.37,133.37,133.31,133.31,12000.0,102.1295,102.1295,102.0835,102.0835,12000.0
2012-09-11 14:35:00,133.3,133.32,133.28,133.3,9100.0,102.0759,102.0912,102.0606,102.0759,9100.0
2012-09-11 14:40:00,133.3,133.31,133.29,133.3,21100.0,102.0759,102.0835,102.0682,102.0759,21100.0
2012-09-11 14:45:00,133.3,133.3,133.15,133.16,33200.0,102.0759,102.0759,101.961,101.9687,33200.0
2012-09-11 14:50:00,133.15,133.21,133.15,133.19,34500.0,101.961,102.007,101.961,101.9917,34500.0
2012-09-11 14:55:00,133.2,133.25,133.17,133.17,18100.0,101.9993,102.0376,101.9763,101.9763,18100.0
2012-09-11 15:00:00,133.2,133.2,133.13,133.15,6300.0,101.9993,101.9993,101.9457,101.961,6300.0
2012-09-11 15:05:00,133.15,133.23,133.15,133.16,21700.0,101.961,102.0223,101.961,101.9687,21700.0
2012-09-11 15:10:00,133.16,133.19,133.15,133.17,22100.0,101.9687,101.9917,101.961,101.9763,22100.0
2012-09-11 15:15:00,133.16,133.16,133.1,133.11,25800.0,101.9687,101.9687,101.9227,101.9304,25800.0
2012-09-11 15:20:00,133.1,133.1,133.03,133.07,38400.0,101.9227,101.9227,101.8691,101.8998,38400.0
2012-09-11 15:25:00,133.07,133.12,133.04,133.08,22800.0,101.8998,101.9381,101.8768,101.9074,22800.0
2012-09-11 15:30:00,133.07,133.17,133.07,133.15,73600.0,101.8998,101.9763,101.8998,101.961,73600.0
2012-09-11 15:35:00,133.15,133.15,133.09,133.11,28300.0,101.961,101.961,101.9151,101.9304,28300.0
2012-09-11 15:40:00,133.11,133.15,133.1,133.12,43300.0,101.9304,101.961,101.9227,101.9381,43300.0
2012-09-11 15:45:00,133.11,133.2,133.03,133.2,67100.0,101.9304,101.9993,101.8691,101.9993,67100.0
2012-09-11 15:50:00,133.19,133.22,133.13,133.22,120900.0,101.9917,102.0146,101.9457,102.0146,120900.0
2012-09-11 15:55:00,133.21,133.21,133.06,133.06,179400.0,102.007,102.007,101.8921,101.8921,179400.0
2012-09-12 09:30:00,133.46,133.56,133.42,133.55,116000.0,102.1984,102.275,102.1678,102.2673,116000.0
2012-09-12 09:35:00,133.55,133.64,133.51,133.62,82100.0,102.2673,102.3362,102.2367,102.3209,82100.0
2012-09-12 09:40:00,133.62,133.65,133.57,133.62,38500.0,102.3209,102.3439,102.2826,102.3209,38500.0
2012-09-12 09:45:00,133.61,133.63,133.52,133.56,45300.0,102.3133,102.3286,102.2444,102.275,45300.0
2012-09-12 09:50:00,133.53,133.58,133.39,133.4,45900.0,102.252,102.2903,102.1448,102.1525,45900.0
2012-09-12 09:55:00,133.4,133.43,133.39,133.41,22300.0,102.1525,102.1754,102.1448,102.1601,22300.0
2012-09-12 10:00:00,133.43,133.48,133.32,133.38,29100.0,102.1754,102.2137,102.0912,102.1372,29100.0
2012-09-12 10:05:00,133.39,133.45,133.35,133.45,13100.0,102.1448,102.1908,102.1142,102.1908,13100.0
2012-09-12 10:10:00,133.43,133.52,133.41,133.5,23400.0,102.1754,102.2444,102.1601,102.229,23400.0
2012-09-12 10:15:00,133.49,133.52,133.43,133.48,8900.0,102.2214,102.2444,102.1754,102.2137,8900.0
2012-09-12 10:20:00,133.52,133.54,133.48,133.51,71300.0,102.2444,102.2597,102.2137,102.2367,71300.0
2012-09-12 10:25:00,133.51,133.51,133.37,133.4,25200.0,102.2367,102.2367,102.1295,102.1525,25200.0
2012-09-12 10:30:00,133.38,133.39,133.25,133.3,79000.0,102.1372,102.1448,102.0376,102.0759,79000.0
2012-09-12 10:35:00,133.3,133.38,133.28,133.28,18500.0,102.0759,102.1372,102.0606,102.0606,18500.0
2012-09-12 10:40:00,133.28,133.29,133.17,133.23,41600.0,102.0606,102.0682,101.9763,102.0223,41600.0
2012-09-12 10:45:00,133.22,133.22,133.08,133.17,41700.0,102.0146,102.0146,101.9074,101.9763,41700.0
2012-09-12 10:50:00,133.17,133.32,133.15,133.31,26700.0,101.9763,102.0912,101.961,102.0835,26700.0
2012-09-12 10:55:00,133.31,133.38,133.3,133.34,23600.0,102.0835,102.1372,102.0759,102.1065,23600.0
2012-09-12 11:00:00,133.37,133.39,133.32,133.35,13400.0,102.1295,102.1448,102.0912,102.1142,13400.0
2012-09-12 11:05:00,133.37,133.38,133.34,133.36,7900.0,102.1295,102.1372,102.1065,102.1218,7900.0
2012-09-12 11:10:00,133.38,133.4,133.35,133.4,2900.0,102.1372,102.1525,102.1142,102.1525,2900.0
2012-09-12 11:15:00,133.38,133.44,133.36,133.44,7400.0,102.1372,102.1831,102.1218,102.1831,7400.0
2012-09-12 11:20:00,133.46,133.58,133.46,133.54,22400.0,102.1984,102.2903,102.1984,102.2597,22400.0
2012-09-12 11:25:00,133.55,133.56,133.49,133.52,19600.0,102.2673,102.275,102.2214,102.2444,19600.0
2012-09-12 11:30:00,133.52,133.59,133.51,133.51,14000.0,102.2444,102.298,102.2367,102.2367,14000.0
2012-09-12 11:35:00,133.52,133.58,133.51,133.52,53100.0,102.2444,102.2903,102.2367,102.2444,53100.0
2012-09-12 11:40:00,133.52,133.53,133.47,133.47,10300.0,102.2444,102.252,102.2061,102.2061,10300.0
2012-09-12 11:45:00,133.48,133.49,133.45,133.45,16300.0,102.2137,102.2214,102.1908,102.1908,16300.0
2012-09-12 11:50:00,133.46,133.48,133.42,133.43,13900.0,102.1984,102.2137,102.1678,102.1754,13900.0
2012-09-12 11:55:00,133.42,133.44,133.41,133.42,12300.0,102.1678,102.1831,102.1601,102.1678,12300.0
2012-09-12 12:00:00,133.43,133.46,133.37,133.4,12200.0,102.1754,102.1984,102.1295,102.1525,12200.0
2012-09-12 12:05:00,133.38,133.39,133.33,133.33,2300.0,102.1372,102.1448,102.0989,102.0989,2300.0
2012-09-12 12:10:00,133.34,133.35,133.31,133.32,12300.0,102.1065,102.1142,102.0835,102.0912,12300.0
2012-09-12 12:15:00,133.32,133.4,133.32,133.4,17200.0,102.0912,102.1525,102.0912,102.1525,17200.0
2012-09-12 12:20:00,133.41,133.42,133.38,133.39,8500.0,102.1601,102.1678,102.1372,102.1448,8500.0
2012-09-12 12:25:00,133.39,133.42,133.37,133.37,6300.0,102.1448,102.1678,102.1295,102.1295,6300.0
2012-09-12 12:30:00,133.38,133.39,133.35,133.38,8600.0,102.1372,102.1448,102.1142,102.1372,8600.0
2012-09-12 12:35:00,133.38,133.4,133.38,133.39,5700.0,102.1372,102.1525,102.1372,102.1448,5700.0
2012-09-12 12:40:00,133.4,133.4,133.33,133.33,5000.0,102.1525,102.1525,102.0989,102.0989,5000.0
2012-09-12 12:45:00,133.33,133.35,133.3,133.32,4700.0,102.0989,102.1142,102.0759,102.0912,4700.0
2012-09-12 12:50:00,133.29,133.36,133.29,133.36,9400.0,102.0682,102.1218,102.0682,102.1218,9400.0
2012-09-12 12:55:00,133.35,133.4,133.35,133.38,3400.0,102.1142,102.1525,102.1142,102.1372,3400.0
2012-09-12 13:00:00,133.37,133.49,133.37,133.41,19900.0,102.1295,102.2214,102.1295,102.1601,19900.0
2012-09-12 13:05:00,133.43,133.55,133.42,133.5,32900.0,102.1754,102.2673,102.1678,102.229,32900.0
2012-09-12 13:10:00,133.5,133.51,133.44,133.45,13300.0,102.229,102.2367,102.1831,102.1908,13300.0
2012-09-12 13:15:00,133.46,133.48,133.38,133.4,14000.0,102.1984,102.2137,102.1372,102.1525,14000.0
2012-09-12 13:20:00,133.41,133.48,133.41,133.46,13400.0,102.1601,102.2137,102.1601,102.1984,13400.0
2012-09-12 13:25:00,133.45,133.46,133.4,133.42,9600.0,102.1908,102.1984,102.1525,102.1678,9600.0
2012-09-12 13:30:00,133.41,133.43,133.39,133.42,12300.0,102.1601,102.1754,102.1448,102.1678,12300.0
2012-09-12 13:35:00,133.4,133.43,133.38,133.38,3300.0,102.1525,102.1754,102.1372,102.1372,3300.0
2012-09-12 13:40:00,133.39,133.45,133.38,133.42,18700.0,102.1448,102.1908,102.1372,102.1678,18700.0
2012-09-12 13:45:00,133.39,133.43,133.38,133.43,4300.0,102.1448,102.1754,102.1372,102.1754,4300.0
2012-09-12 13:50:00,133.43,133.44,133.36,133.36,7000.0,102.1754,102.1831,102.1218,102.1218,7000.0
2012-09-12 13:55:00,133.35,133.42,133.35,133.41,6300.0,102.1142,102.1678,102.1142,102.1601,6300.0
2012-09-12 14:00:00,133.41,133.45,133.39,133.42,9800.0,102.1601,102.1908,102.1448,102.1678,9800.0
2012-09-12 14:05:00,133.43,133.43,133.4,133.4,8300.0,102.1754,102.1754,102.1525,102.1525,8300.0
2012-09-12 14:10:00,133.41,133.42,133.4,133.4,4200.0,102.1601,102.1678,102.1525,102.1525,4200.0
2012-09-12 14:15:00,133.41,133.42,133.26,133.27,25200.0,102.1601,102.1678,102.0453,102.0529,25200.0
2012-09-12 14:20:00,133.26,133.35,133.26,133.34,8800.0,102.0453,102.1142,102.0453,102.1065,8800.0
2012-09-12 14:25:00,133.35,133.4,133.34,133.35,12200.0,102.1142,102.1525,102.1065,102.1142,12200.0
2012-09-12 14:30:00,133.33,133.36,133.31,133.34,12500.0,102.0989,102.1218,102.0835,102.1065,12500.0
2012-09-12 14:35:00,133.34,133.34,133.24,133.25,7900.0,102.1065,102.1065,102.0299,102.0376,7900.0
2012-09-12 14:40:00,133.25,133.28,133.22,133.28,14300.0,102.0376,102.0606,102.0146,102.0606,14300.0
2012-09-12 14:45:00,133.28,133.32,133.21,133.21,9500.0,102.0606,102.0912,102.007,102.007,9500.0
2012-09-12 14:50:00,133.22,133.29,133.22,133.28,6000.0,102.0146,102.0682,102.0146,102.0606,6000.0
2012-09-12 14:55:00,133.29,133.32,133.27,133.27,6300.0,102.0682,102.0912,102.0529,102.0529,6300.0
2012-09-12 15:00:00,133.27,133.27,133.13,133.17,40900.0,102.0529,102.0529,101.9457,101.9763,40900.0
2012-09-12 15:05:00,133.17,133.24,133.16,133.18,16100.0,101.9763,102.0299,101.9687,101.984,16100.0
2012-09-12 15:10:00,133.18,133.18,133.09,133.17,23900.0,101.984,101.984,101.9151,101.9763,23900.0
2012-09-12 15:15:00,133.17,133.19,133.15,133.17,7700.0,101.9763,101.9917,101.961,101.9763,7700.0
2012-09-12 15:20:00,133.18,133.21,133.14,133.2,12900.0,101.984,102.007,101.9534,101.9993,12900.0
2012-09-12 15:25:00,133.2,133.31,133.19,133.31,23500.0,101.9993,102.0835,101.9917,102.0835,23500.0
2012-09-12 15:30:00,133.31,133.31,133.21,133.24,15400.0,102.0835,102.0835,102.007,102.0299,15400.0
2012-09-12 15:35:00,133.24,133.28,133.22,133.27,11000.0,102.0299,102.0606,102.0146,102.0529,11000.0
2012-09-12 15:40:00,133.27,133.32,133.25,133.25,49200.0,102.0529,102.0912,102.0376,102.0376,49200.0
2012-09-12 15:45:00,133.25,133.25,133.15,133.17,126900.0,102.0376,102.0376,101.961,101.9763,126900.0
2012-09-12 15:50:00,133.17,133.24,133.15,133.23,37300.0,101.9763,102.0299,101.961,102.0223,37300.0
2012-09-12 15:55:00,133.22,133.31,133.22,133.31,67200.0,102.0146,102.0835,102.0146,102.0835,67200.0
2012-09-13 09:30:00,133.24,133.36,133.22,133.28,109000.0,102.0299,102.1218,102.0146,102.0606,109000.0
2012-09-13 09:35:00,133.28,133.35,133.22,133.32,48500.0,102.0606,102.1142,102.0146,102.0912,48500.0
2012-09-13 09:40:00,133.28,133.33,133.22,133.22,26500.0,102.0606,102.0989,102.0146,102.0146,26500.0
2012-09-13 09:45:00,133.23,133.35,133.21,133.29,66800.0,102.0223,102.1142,102.007,102.0682,66800.0
2012-09-13 09:50:00,133.29,133.34,133.27,133.31,45000.0,102.0682,102.1065,102.0529,102.0835,45000.0
2012-09-13 09:55:00,133.3,133.35,133.26,133.32,31500.0,102.0759,102.1142,102.0453,102.0912,31500.0
2012-09-13 10:00:00,133.32,133.44,133.32,133.43,25400.0,102.0912,102.1831,102.0912,102.1754,25400.0
2012-09-13 10:05:00,133.43,133.45,133.39,133.39,25300.0,102.1754,102.1908,102.1448,102.1448,25300.0
2012-09-13 10:10:00,133.41,133.48,133.41,133.46,24000.0,102.1601,102.2137,102.1601,102.1984,24000.0
2012-09-13 10:15:00,133.44,133.46,133.41,133.44,39500.0,102.1831,102.1984,102.1601,102.1831,39500.0
2012-09-13 10:20:00,133.43,133.51,133.42,133.44,34500.0,102.1754,102.2367,102.1678,102.1831,34500.0
2012-09-13 10:25:00,133.42,133.47,133.37,133.37,28800.0,102.1678,102.2061,102.1295,102.1295,28800.0
2012-09-13 10:30:00,133.37,133.49,133.36,133.44,31300.0,102.1295,102.2214,102.1218,102.1831,31300.0
2012-09-13 10:35:00,133.44,133.49,133.44,133.46,9600.0,102.1831,102.2214,102.1831,102.1984,9600.0
2012-09-13 10:40:00,133.48,133.52,133.46,133.47,14300.0,102.2137,102.2444,102.1984,102.2061,14300.0
2012-09-13 10:45:00,133.47,133.5,133.43,133.5,31100.0,102.2061,102.229,102.1754,102.229,31100.0
2012-09-13 10:50:00,133.49,133.49,133.45,133.45,12500.0,102.2214,102.2214,102.1908,102.1908,12500.0
2012-09-13 10:55:00,133.44,133.48,133.42,133.47,15900.0,102.1831,102.2137,102.1678,102.2061,15900.0
2012-09-13 11:00:00,133.5,133.62,133.49,133.62,15100.0,102.229,102.3209,102.2214,102.3209,15100.0
2012-09-13 11:05:00,133.62,133.63,133.57,133.61,26400.0,102.3209,102.3286,102.2826,102.3133,26400.0
2012-09-13 11:10:00,133.61,133.66,133.59,133.61,18800.0,102.3133,102.3516,102.298,102.3133,18800.0
2012-09-13 11:15:00,133.62,133.63,133.6,133.6,12800.0,102.3209,102.3286,102.3056,102.3056,12800.0
2012-09-13 11:20:00,133.6,133.61,133.56,133.59,47500.0,102.3056,102.3133,102.275,102.298,47500.0
2012-09-13 11:25:00,133.59,133.63,133.55,133.59,30500.0,102.298,102.3286,102.2673,102.298,30500.0
2012-09-13 11:30:00,133.62,133.67,133.59,133.63,22900.0,102.3209,102.3592,102.298,102.3286,22900.0
2012-09-13 11:35:00,133.6,133.61,133.55,133.57,11500.0,102.3056,102.3133,102.2673,102.2826,11500.0
2012-09-13 11:40:00,133.57,133.59,133.56,133.59,6000.0,102.2826,102.298,102.275,102.298,6000.0
2012-09-13 11:45:00,133.59,133.61,133.53,133.55,16900.0,102.298,102.3133,102.252,102.2673,16900.0
2012-09-13 11:50:00,133.56,133.58,133.49,133.49,22000.0,102.275,102.2903,102.2214,102.2214,22000.0
2012-09-13 11:55:00,133.5,133.55,133.47,133.51,26400.0,102.229,102.2673,102.2061,102.2367,26400.0
2012-09-13 12:00:00,133.5,133.51,133.45,133.5,22000.0,102.229,102.2367,102.1908,102.229,22000.0
2012-09-13 12:05:00,133.49,133.53,133.47,133.52,6700.0,102.2214,102.252,102.2061,102.2444,6700.0
2012-09-13 12:10:00,133.51,133.51,133.4,133.4,13400.0,102.2367,102.2367,102.1525,102.1525,13400.0
2012-09-13 12:15:00,133.4,133.42,133.33,133.39,29300.0,102.1525,102.1678,102.0989,102.1448,29300.0
2012-09-13 12:20:00,133.41,133.53,133.4,133.48,27000.0,102.1601,102.252,102.1525,102.2137,27000.0
2012-09-13 12:25:00,133.48,133.48,133.39,133.46,41000.0,102.2137,102.2137,102.1448,102.1984,41000.0
2012-09-13 12:30:00,133.45,134.38,133.34,133.94,766900.0,102.1908,102.9029,102.1065,102.566,766900.0
2012-09-13 12:35:00,133.93,133.95,133.53,133.87,288300.0,102.5583,102.5736,102.252,102.5124,288300.0
2012-09-13 12:40:00,133.9,134.43,133.82,134.12,303000.0,102.5353,102.9412,102.4741,102.7038,303000.0
2012-09-13 12:45:00,134.14,134.26,133.95,134.08,152800.0,102.7191,102.811,102.5736,102.6732,152800.0
2012-09-13 12:50:00,134.06,134.14,133.99,134.07,137200.0,102.6579,102.7191,102.6043,102.6655,137200.0
2012-09-13 12:55:00,134.04,134.28,134.04,134.27,69000.0,102.6426,102.8263,102.6426,102.8187,69000.0
2012-09-13 13:00:00,134.27,134.5,134.27,134.43,224100.0,102.8187,102.9948,102.8187,102.9412,224100.0
2012-09-13 13:05:00,134.43,134.45,134.28,134.28,140100.0,102.9412,102.9565,102.8263,102.8263,140100.0
2012-09-13 13:10:00,134.29,134.37,134.13,134.19,106600.0,102.834,102.8953,102.7115,102.7574,106600.0
2012-09-13 13:15:00,134.2,134.39,134.18,134.34,87600.0,102.7651,102.9106,102.7498,102.8723,87600.0
2012-09-13 13:20:00,134.34,134.53,134.31,134.47,66700.0,102.8723,103.0178,102.8493,102.9718,66700.0
2012-09-13 13:25:00,134.48,134.66,134.47,134.65,146700.0,102.9795,103.1173,102.9718,103.1097,146700.0
2012-09-13 13:30:00,134.66,134.91,134.66,134.87,208700.0,103.1173,103.3088,103.1173,103.2781,208700.0
2012-09-13 13:35:00,134.86,134.87,134.79,134.85,96400.0,103.2705,103.2781,103.2169,103.2628,96400.0
2012-09-13 13:40:00,134.84,134.87,134.75,134.8,69800.0,103.2552,103.2781,103.1862,103.2245,69800.0
2012-09-13 13:45:00,134.8,134.9,134.75,134.85,80800.0,103.2245,103.3011,103.1862,103.2628,80800.0
2012-09-13 13:50:00,134.86,134.9,134.8,134.83,38600.0,103.2705,103.3011,103.2245,103.2475,38600.0
2012-09-13 13:55:00,134.83,134.83,134.74,134.75,72700.0,103.2475,103.2475,103.1786,103.1862,72700.0
2012-09-13 14:00:00,134.76,135.02,134.72,134.97,103300.0,103.1939,103.393,103.1633,103.3547,103300.0
2012-09-13 14:05:00,134.96,135.03,134.94,135.0,140100.0,103.3471,103.4007,103.3317,103.3777,140100.0
2012-09-13 14:10:00,135.0,135.17,134.98,135.15,130300.0,103.3777,103.5079,103.3624,103.4925,130300.0
2012-09-13 14:15:00,135.14,135.17,135.07,135.17,57700.0,103.4849,103.5079,103.4313,103.5079,57700.0
2012-09-13 14:20:00,135.17,135.42,135.16,135.42,124900.0,103.5079,103.6993,103.5002,103.6993,124900.0
2012-09-13 14:25:00,135.43,135.71,135.42,135.54,177000.0,103.707,103.9214,103.6993,103.7912,177000.0
2012-09-13 14:30:00,135.55,135.55,135.31,135.34,93800.0,103.7989,103.7989,103.6151,103.638,93800.0
2012-09-13 14:35:00,135.34,135.5,135.25,135.28,153800.0,103.638,103.7606,103.5691,103.5921,153800.0
2012-09-13 14:40:00,135.27,135.39,135.25,135.39,44800.0,103.5844,103.6763,103.5691,103.6763,44800.0
2012-09-13 14:45:00,135.42,135.42,135.28,135.33,33300.0,103.6993,103.6993,103.5921,103.6304,33300.0
2012-09-13 14:50:00,135.32,135.33,135.22,135.26,39600.0,103.6227,103.6304,103.5461,103.5768,39600.0
2012-09-13 14:55:00,135.26,135.26,135.11,135.22,88500.0,103.5768,103.5768,103.4619,103.5461,88500.0
2012-09-13 15:00:00,135.22,135.22,135.1,135.15,32800.0,103.5461,103.5461,103.4543,103.4925,32800.0
2012-09-13 15:05:00,135.17,135.34,135.17,135.29,142900.0,103.5079,103.638,103.5079,103.5998,142900.0
2012-09-13 15:10:00,135.3,135.39,135.28,135.32,53200.0,103.6074,103.6763,103.5921,103.6227,53200.0
2012-09-13 15:15:00,135.33,135.35,135.13,135.13,54300.0,103.6304,103.6457,103.4772,103.4772,54300.0
2012-09-13 15:20:00,135.13,135.29,135.12,135.28,47800.0,103.4772,103.5998,103.4696,103.5921,47800.0
2012-09-13 15:25:00,135.29,135.38,135.26,135.3,110600.0,103.5998,103.6687,103.5768,103.6074,110600.0
2012-09-13 15:30:00,135.31,135.46,135.3,135.32,109300.0,103.6151,103.7299,103.6074,103.6227,109300.0
2012-09-13 15:35:00,135.33,135.47,135.32,135.44,75100.0,103.6304,103.7376,103.6227,103.7146,75100.0
2012-09-13 15:40:00,135.44,135.53,135.4,135.43,203300.0,103.7146,103.7835,103.684,103.707,203300.0
2012-09-13 15:45:00,135.44,135.46,135.31,135.39,68100.0,103.7146,103.7299,103.6151,103.6763,68100.0
2012-09-13 15:50:00,135.38,135.4,135.27,135.27,210400.0,103.6687,103.684,103.5844,103.5844,210400.0
2012-09-13 15:55:00,135.27,135.37,135.13,135.37,386800.0,103.5844,103.661,103.4772,103.661,386800.0
2012-09-14 09:30:00,135.62,135.76,135.59,135.69,258900.0,103.8525,103.9597,103.8295,103.9061,258900.0
2012-09-14 09:35:00,135.7,135.96,135.7,135.95,110800.0,103.9137,104.1128,103.9137,104.1052,110800.0
2012-09-14 09:40:00,135.97,136.03,135.8,136.01,167800.0,104.1205,104.1664,103.9903,104.1511,167800.0
2012-09-14 09:45:00,136.01,136.02,135.96,135.98,76900.0,104.1511,104.1588,104.1128,104.1281,76900.0
2012-09-14 09:50:00,135.98,136.12,135.95,136.07,172600.0,104.1281,104.2353,104.1052,104.197,172600.0
2012-09-14 09:55:00,136.08,136.08,135.91,135.94,94200.0,104.2047,104.2047,104.0745,104.0975,94200.0
2012-09-14 10:00:00,135.93,136.13,135.93,136.12,79400.0,104.0898,104.243,104.0898,104.2353,79400.0
2012-09-14 10:05:00,136.12,136.14,136.07,136.09,60100.0,104.2353,104.2506,104.197,104.2124,60100.0
2012-09-14 10:10:00,136.08,136.31,136.06,136.3,93700.0,104.2047,104.3808,104.1894,104.3732,93700.0
2012-09-14 10:15:00,136.31,136.35,136.28,136.34,55100.0,104.3808,104.4115,104.3579,104.4038,55100.0
2012-09-14 10:20:00,136.34,136.48,136.33,136.38,94900.0,104.4038,104.511,104.3961,104.4344,94900.0
2012-09-14 10:25:00,136.39,136.39,136.22,136.26,57200.0,104.4421,104.4421,104.3119,104.3425,57200.0
2012-09-14 10:30:00,136.26,136.27,136.18,136.18,40700.0,104.3425,104.3502,104.2813,104.2813,40700.0
2012-09-14 10:35:00,136.19,136.25,136.19,136.21,24900.0,104.2889,104.3349,104.2889,104.3043,24900.0
2012-09-14 10:40:00,136.2,136.23,136.06,136.06,46500.0,104.2966,104.3196,104.1894,104.1894,46500.0
2012-09-14 10:45:00,136.05,136.08,135.98,136.02,71900.0,104.1817,104.2047,104.1281,104.1588,71900.0
2012-09-14 10:50:00,136.05,136.06,135.9,135.98,54900.0,104.1817,104.1894,104.0669,104.1281,54900.0
2012-09-14 10:55:00,135.98,136.0,135.94,135.99,50100.0,104.1281,104.1434,104.0975,104.1358,50100.0
2012-09-14 11:00:00,136.0,136.07,135.99,136.04,59500.0,104.1434,104.197,104.1358,104.1741,59500.0
2012-09-14 11:05:00,136.02,136.03,135.91,136.0,49800.0,104.1588,104.1664,104.0745,104.1434,49800.0
2012-09-14 11:10:00,136.0,136.05,135.93,135.98,121100.0,104.1434,104.1817,104.0898,104.1281,121100.0
2012-09-14 11:15:00,135.97,135.97,135.8,135.87,61900.0,104.1205,104.1205,103.9903,104.0439,61900.0
2012-09-14 11:20:00,135.89,135.98,135.87,135.95,46100.0,104.0592,104.1281,104.0439,104.1052,46100.0
2012-09-14 11:25:00,135.94,136.0,135.91,135.99,42700.0,104.0975,104.1434,104.0745,104.1358,42700.0
2012-09-14 11:30:00,135.98,136.03,135.87,136.0,73900.0,104.1281,104.1664,104.0439,104.1434,73900.0
2012-09-14 11:35:00,136.0,136.03,135.85,135.86,53500.0,104.1434,104.1664,104.0286,104.0362,53500.0
2012-09-14 11:40:00,135.87,135.92,135.86,135.87,35900.0,104.0439,104.0822,104.0362,104.0439,35900.0
2012-09-14 11:45:00,135.88,135.93,135.82,135.82,100900.0,104.0516,104.0898,104.0056,104.0056,100900.0
2012-09-14 11:50:00,135.83,135.87,135.73,135.74,100600.0,104.0133,104.0439,103.9367,103.9443,100600.0
2012-09-14 11:55:00,135.73,135.79,135.65,135.74,226100.0,103.9367,103.9826,103.8754,103.9443,226100.0
2012-09-14 12:00:00,135.76,135.93,135.75,135.88,38400.0,103.9597,104.0898,103.952,104.0516,38400.0
2012-09-14 12:05:00,135.88,135.95,135.88,135.95,25400.0,104.0516,104.1052,104.0516,104.1052,25400.0
2012-09-14 12:10:00,135.95,135.99,135.93,135.93,23900.0,104.1052,104.1358,104.0898,104.0898,23900.0
2012-09-14 12:15:00,135.92,136.01,135.88,135.99,21200.0,104.0822,104.1511,104.0516,104.1358,21200.0
2012-09-14 12:20:00,136.0,136.08,136.0,136.07,38600.0,104.1434,104.2047,104.1434,104.197,38600.0
2012-09-14 12:25:00,136.07,136.07,136.0,136.0,27800.0,104.197,104.197,104.1434,104.1434,27800.0
2012-09-14 12:30:00,136.0,136.02,135.98,135.99,17800.0,104.1434,104.1588,104.1281,104.1358,17800.0
2012-09-14 12:35:00,136.0,136.0,135.94,135.94,8400.0,104.1434,104.1434,104.0975,104.0975,8400.0
2012-09-14 12:40:00,135.95,135.97,135.94,135.95,4600.0,104.1052,104.1205,104.0975,104.1052,4600.0
2012-09-14 12:45:00,135.96,135.98,135.92,135.97,46500.0,104.1128,104.1281,104.0822,104.1205,46500.0
2012-09-14 12:50:00,135.97,136.0,135.97,135.99,19300.0,104.1205,104.1434,104.1205,104.1358,19300.0
2012-09-14 12:55:00,135.99,136.0,135.84,135.84,43600.0,104.1358,104.1434,104.0209,104.0209,43600.0
2012-09-14 13:00:00,135.84,135.87,135.79,135.81,14700.0,104.0209,104.0439,103.9826,103.9979,14700.0
2012-09-14 13:05:00,135.81,135.86,135.81,135.83,25500.0,103.9979,104.0362,103.9979,104.0133,25500.0
2012-09-14 13:10:00,135.83,135.83,135.76,135.76,57100.0,104.0133,104.0133,103.9597,103.9597,57100.0
2012-09-14 13:15:00,135.76,135.76,135.7,135.72,58300.0,103.9597,103.9597,103.9137,103.929,58300.0
2012-09-14 13:20:00,135.7,135.71,135.61,135.61,35200.0,103.9137,103.9214,103.8448,103.8448,35200.0
2012-09-14 13:25:00,135.61,135.62,135.5,135.52,45900.0,103.8448,103.8525,103.7606,103.7759,45900.0
2012-09-14 13:30:00,135.53,135.64,135.52,135.6,36300.0,103.7835,103.8678,103.7759,103.8371,36300.0
2012-09-14 13:35:00,135.6,135.61,135.52,135.55,9300.0,103.8371,103.8448,103.7759,103.7989,9300.0
2012-09-14 13:40:00,135.55,135.59,135.55,135.58,18500.0,103.7989,103.8295,103.7989,103.8218,18500.0
2012-09-14 13:45:00,135.57,135.64,135.54,135.61,25000.0,103.8142,103.8678,103.7912,103.8448,25000.0
2012-09-14 13:50:00,135.63,135.65,135.6,135.64,26300.0,103.8601,103.8754,103.8371,103.8678,26300.0
2012-09-14 13:55:00,135.65,135.79,135.65,135.79,80100.0,103.8754,103.9826,103.8754,103.9826,80100.0
2012-09-14 14:00:00,135.78,135.82,135.78,135.78,28700.0,103.975,104.0056,103.975,103.975,28700.0
2012-09-14 14:05:00,135.78,135.78,135.71,135.75,21500.0,103.975,103.975,103.9214,103.952,21500.0
2012-09-14 14:10:00,135.75,135.78,135.66,135.7,34700.0,103.952,103.975,103.8831,103.9137,34700.0
2012-09-14 14:15:00,135.7,135.7,135.65,135.67,19300.0,103.9137,103.9137,103.8754,103.8907,19300.0
2012-09-14 14:20:00,135.67,135.73,135.65,135.72,82100.0,103.8907,103.9367,103.8754,103.929,82100.0
2012-09-14 14:25:00,135.73,135.79,135.72,135.75,17700.0,103.9367,103.9826,103.929,103.952,17700.0
2012-09-14 14:30:00,135.75,135.78,135.71,135.73,34500.0,103.952,103.975,103.9214,103.9367,34500.0
2012-09-14 14:35:00,135.72,135.74,135.67,135.67,29800.0,103.929,103.9443,103.8907,103.8907,29800.0
2012-09-14 14:40:00,135.68,135.69,135.65,135.68,12900.0,103.8984,103.9061,103.8754,103.8984,12900.0
2012-09-14 14:45:00,135.7,135.77,135.68,135.76,16400.0,103.9137,103.9673,103.8984,103.9597,16400.0
2012-09-14 14:50:00,135.75,135.78,135.65,135.68,28300.0,103.952,103.975,103.8754,103.8984,28300.0
2012-09-14 14:55:00,135.7,135.87,135.7,135.83,99000.0,103.9137,104.0439,103.9137,104.0133,99000.0
2012-09-14 15:00:00,135.82,135.83,135.76,135.76,9400.0,104.0056,104.0133,103.9597,103.9597,9400.0
2012-09-14 15:05:00,135.77,135.77,135.67,135.69,26700.0,103.9673,103.9673,103.8907,103.9061,26700.0
2012-09-14 15:10:00,135.69,135.73,135.6,135.7,59400.0,103.9061,103.9367,103.8371,103.9137,59400.0
2012-09-14 15:15:00,135.7,135.72,135.57,135.64,45100.0,103.9137,103.929,103.8142,103.8678,45100.0
2012-09-14 15:20:00,135.65,135.66,135.43,135.43,121500.0,103.8754,103.8831,103.707,103.707,121500.0
2012-09-14 15:25:00,135.44,135.57,135.41,135.55,43700.0,103.7146,103.8142,103.6916,103.7989,43700.0
2012-09-14 15:30:00,135.56,135.59,135.45,135.5,71400.0,103.8065,103.8295,103.7223,103.7606,71400.0
2012-09-14 15:35:00,135.51,135.7,135.49,135.62,197600.0,103.7682,103.9137,103.7529,103.8525,197600.0
2012-09-14 15:40:00,135.62,135.7,135.59,135.68,109400.0,103.8525,103.9137,103.8295,103.8984,109400.0
2012-09-14 15:45:00,135.68,135.68,135.42,135.48,102600.0,103.8984,103.8984,103.6993,103.7452,102600.0
2012-09-14 15:50:00,135.48,135.66,135.47,135.64,90500.0,103.7452,103.8831,103.7376,103.8678,90500.0
2012-09-14 15:55:00,135.63,135.89,135.56,135.89,331900.0,103.8601,104.0592,103.8065,104.0592,331900.0
2012-09-17 09:30:00,135.58,135.72,135.57,135.7,161900.0,103.8218,103.929,103.8142,103.9137,161900.0
2012-09-17 09:35:00,135.7,135.88,135.67,135.78,65900.0,103.9137,104.0516,103.8907,103.975,65900.0
2012-09-17 09:40:00,135.79,135.8,135.65,135.69,67100.0,103.9826,103.9903,103.8754,103.9061,67100.0
2012-09-17 09:45:00,135.7,135.72,135.62,135.65,48700.0,103.9137,103.929,103.8525,103.8754,48700.0
2012-09-17 09:50:00,135.64,135.72,135.62,135.69,29100.0,103.8678,103.929,103.8525,103.9061,29100.0
2012-09-17 09:55:00,135.71,135.76,135.68,135.7,26300.0,103.9214,103.9597,103.8984,103.9137,26300.0
2012-09-17 10:00:00,135.71,135.76,135.65,135.71,19800.0,103.9214,103.9597,103.8754,103.9214,19800.0
2012-09-17 10:05:00,135.71,135.71,135.63,135.66,59500.0,103.9214,103.9214,103.8601,103.8831,59500.0
2012-09-17 10:10:00,135.65,135.75,135.65,135.73,21500.0,103.8754,103.952,103.8754,103.9367,21500.0
2012-09-17 10:15:00,135.73,135.79,135.72,135.74,16900.0,103.9367,103.9826,103.929,103.9443,16900.0
2012-09-17 10:20:00,135.73,135.74,135.66,135.69,12300.0,103.9367,103.9443,103.8831,103.9061,12300.0
2012-09-17 10:25:00,135.7,135.81,135.7,135.81,19400.0,103.9137,103.9979,103.9137,103.9979,19400.0
2012-09-17 10:30:00,135.8,135.82,135.79,135.81,5800.0,103.9903,104.0056,103.9826,103.9979,5800.0
2012-09-17 10:35:00,135.79,135.79,135.64,135.65,24700.0,103.9826,103.9826,103.8678,103.8754,24700.0
2012-09-17 10:40:00,135.64,135.72,135.62,135.72,28400.0,103.8678,103.929,103.8525,103.929,28400.0
2012-09-17 10:45:00,135.71,135.71,135.65,135.71,116600.0,103.9214,103.9214,103.8754,103.9214,116600.0
2012-09-17 10:50:00,135.71,135.71,135.6,135.69,32400.0,103.9214,103.9214,103.8371,103.9061,32400.0
2012-09-17 10:55:00,135.67,135.69,135.66,135.69,3500.0,103.8907,103.9061,103.8831,103.9061,3500.0
2012-09-17 11:00:00,135.7,135.8,135.7,135.74,39200.0,103.9137,103.9903,103.9137,103.9443,39200.0
2012-09-17 11:05:00,135.74,135.74,135.67,135.68,9400.0,103.9443,103.9443,103.8907,103.8984,9400.0
2012-09-17 11:10:00,135.69,135.72,135.66,135.69,24900.0,103.9061,103.929,103.8831,103.9061,24900.0
2012-09-17 11:15:00,135.67,135.74,135.63,135.69,24100.0,103.8907,103.9443,103.8601,103.9061,24100.0
2012-09-17 11:20:00,135.69,135.71,135.65,135.66,7700.0,103.9061,103.9214,103.8754,103.8831,7700.0
2012-09-17 11:25:00,135.66,135.66,135.6,135.6,2200.0,103.8831,103.8831,103.8371,103.8371,2200.0
2012-09-17 11:30:00,135.61,135.67,135.59,135.63,49000.0,103.8448,103.8907,103.8295,103.8601,49000.0
2012-09-17 11:35:00,135.61,135.61,135.56,135.57,35300.0,103.8448,103.8448,103.8065,103.8142,35300.0
2012-09-17 11:40:00,135.58,135.63,135.55,135.6,27600.0,103.8218,103.8601,103.7989,103.8371,27600.0
2012-09-17 11:45:00,135.61,135.63,135.59,135.61,18800.0,103.8448,103.8601,103.8295,103.8448,18800.0
2012-09-17 11:50:00,135.64,135.67,135.62,135.62,13600.0,103.8678,103.8907,103.8525,103.8525,13600.0
2012-09-17 11:55:00,135.59,135.6,135.53,135.57,21300.0,103.8295,103.8371,103.7835,103.8142,21300.0
2012-09-17 12:00:00,135.56,135.64,135.55,135.63,24700.0,103.8065,103.8678,103.7989,103.8601,24700.0
2012-09-17 12:05:00,135.62,135.65,135.6,135.62,18300.0,103.8525,103.8754,103.8371,103.8525,18300.0
2012-09-17 12:10:00,135.62,135.63,135.58,135.58,13100.0,103.8525,103.8601,103.8218,103.8218,13100.0
2012-09-17 12:15:00,135.58,135.58,135.57,135.57,11100.0,103.8218,103.8218,103.8142,103.8142,11100.0
2012-09-17 12:20:00,135.57,135.63,135.57,135.6,30800.0,103.8142,103.8601,103.8142,103.8371,30800.0
2012-09-17 12:25:00,135.6,135.62,135.55,135.59,14600.0,103.8371,103.8525,103.7989,103.8295,14600.0
2012-09-17 12:30:00,135.59,135.6,135.55,135.56,13000.0,103.8295,103.8371,103.7989,103.8065,13000.0
2012-09-17 12:35:00,135.56,135.58,135.54,135.58,19900.0,103.8065,103.8218,103.7912,103.8218,19900.0
2012-09-17 12:40:00,135.57,135.59,135.55,135.57,13900.0,103.8142,103.8295,103.7989,103.8142,13900.0
2012-09-17 12:45:00,135.57,135.59,135.56,135.57,12900.0,103.8142,103.8295,103.8065,103.8142,12900.0
2012-09-17 12:50:00,135.58,135.58,135.54,135.56,24000.0,103.8218,103.8218,103.7912,103.8065,24000.0
2012-09-17 12:55:00,135.56,135.56,135.52,135.53,30500.0,103.8065,103.8065,103.7759,103.7835,30500.0
2012-09-17 13:00:00,135.53,135.54,135.5,135.52,21200.0,103.7835,103.7912,103.7606,103.7759,21200.0
2012-09-17 13:05:00,135.52,135.54,135.51,135.52,4900.0,103.7759,103.7912,103.7682,103.7759,4900.0
2012-09-17 13:10:00,135.53,135.61,135.53,135.54,15400.0,103.7835,103.8448,103.7835,103.7912,15400.0
2012-09-17 13:15:00,135.54,135.55,135.49,135.5,20100.0,103.7912,103.7989,103.7529,103.7606,20100.0
2012-09-17 13:20:00,135.52,135.55,135.51,135.52,7400.0,103.7759,103.7989,103.7682,103.7759,7400.0
2012-09-17 13:25:00,135.51,135.55,135.49,135.55,4000.0,103.7682,103.7989,103.7529,103.7989,4000.0
2012-09-17 13:30:00,135.54,135.54,135.51,135.51,3100.0,103.7912,103.7912,103.7682,103.7682,3100.0
2012-09-17 13:35:00,135.51,135.56,135.5,135.53,6800.0,103.7682,103.8065,103.7606,103.7835,6800.0
2012-09-17 13:40:00,135.53,135.54,135.5,135.51,13600.0,103.7835,103.7912,103.7606,103.7682,13600.0
2012-09-17 13:45:00,135.51,135.53,135.48,135.52,42100.0,103.7682,103.7835,103.7452,103.7759,42100.0
2012-09-17 13:50:00,135.52,135.54,135.47,135.49,24400.0,103.7759,103.7912,103.7376,103.7529,24400.0
2012-09-17 13:55:00,135.48,135.52,135.45,135.51,25800.0,103.7452,103.7759,103.7223,103.7682,25800.0
2012-09-17 14:00:00,135.49,135.5,135.44,135.44,9100.0,103.7529,103.7606,103.7146,103.7146,9100.0
2012-09-17 14:05:00,135.43,135.46,135.31,135.36,72100.0,103.707,103.7299,103.6151,103.6534,72100.0
2012-09-17 14:10:00,135.36,135.36,135.32,135.35,12700.0,103.6534,103.6534,103.6227,103.6457,12700.0
2012-09-17 14:15:00,135.34,135.48,135.33,135.48,27700.0,103.638,103.7452,103.6304,103.7452,27700.0
2012-09-17 14:20:00,135.47,135.58,135.43,135.49,28100.0,103.7376,103.8218,103.707,103.7529,28100.0
2012-09-17 14:25:00,135.5,135.52,135.43,135.44,18500.0,103.7606,103.7759,103.707,103.7146,18500.0
2012-09-17 14:30:00,135.44,135.46,135.36,135.37,14300.0,103.7146,103.7299,103.6534,103.661,14300.0
2012-09-17 14:35:00,135.37,135.44,135.35,135.42,9600.0,103.661,103.7146,103.6457,103.6993,9600.0
2012-09-17 14:40:00,135.41,135.42,135.35,135.39,32000.0,103.6916,103.6993,103.6457,103.6763,32000.0
2012-09-17 14:45:00,135.41,135.51,135.4,135.51,10200.0,103.6916,103.7682,103.684,103.7682,10200.0
2012-09-17 14:50:00,135.49,135.49,135.43,135.47,64500.0,103.7529,103.7529,103.707,103.7376,64500.0
2012-09-17 14:55:00,135.46,135.46,135.41,135.42,18700.0,103.7299,103.7299,103.6916,103.6993,18700.0
2012-09-17 15:00:00,135.43,135.43,135.34,135.34,6600.0,103.707,103.707,103.638,103.638,6600.0
2012-09-17 15:05:00,135.36,135.45,135.36,135.42,24200.0,103.6534,103.7223,103.6534,103.6993,24200.0
2012-09-17 15:10:00,135.41,135.45,135.38,135.38,17500.0,103.6916,103.7223,103.6687,103.6687,17500.0
2012-09-17 15:15:00,135.38,135.41,135.34,135.35,36100.0,103.6687,103.6916,103.638,103.6457,36100.0
2012-09-17 15:20:00,135.35,135.39,135.3,135.35,41000.0,103.6457,103.6763,103.6074,103.6457,41000.0
2012-09-17 15:25:00,135.34,135.34,135.25,135.28,75900.0,103.638,103.638,103.5691,103.5921,75900.0
2012-09-17 15:30:00,135.29,135.33,135.24,135.29,30500.0,103.5998,103.6304,103.5615,103.5998,30500.0
2012-09-17 15:35:00,135.29,135.38,135.27,135.37,21600.0,103.5998,103.6687,103.5844,103.661,21600.0
2012-09-17 15:40:00,135.37,135.43,135.34,135.4,92300.0,103.661,103.707,103.638,103.684,92300.0
2012-09-17 15:45:00,135.41,135.5,135.41,135.46,80400.0,103.6916,103.7606,103.6916,103.7299,80400.0
2012-09-17 15:50:00,135.46,135.5,135.4,135.48,157300.0,103.7299,103.7606,103.684,103.7452,157300.0
2012-09-17 15:55:00,135.48,135.56,135.42,135.51,187000.0,103.7452,103.8065,103.6993,103.7682,187000.0
2012-09-18 09:30:00,135.15,135.28,135.13,135.16,259300.0,103.4925,103.5921,103.4772,103.5002,259300.0
2012-09-18 09:35:00,135.17,135.24,135.15,135.23,305700.0,103.5079,103.5615,103.4925,103.5538,305700.0
2012-09-18 09:40:00,135.22,135.36,135.21,135.32,61800.0,103.5461,103.6534,103.5385,103.6227,61800.0
2012-09-18 09:45:00,135.31,135.38,135.24,135.33,104300.0,103.6151,103.6687,103.5615,103.6304,104300.0
2012-09-18 09:50:00,135.31,135.45,135.3,135.41,83000.0,103.6151,103.7223,103.6074,103.6916,83000.0
2012-09-18 09:55:00,135.41,135.45,135.34,135.45,70500.0,103.6916,103.7223,103.638,103.7223,70500.0
2012-09-18 10:00:00,135.45,135.53,135.42,135.48,18200.0,103.7223,103.7835,103.6993,103.7452,18200.0
2012-09-18 10:05:00,135.48,135.5,135.4,135.42,26000.0,103.7452,103.7606,103.684,103.6993,26000.0
2012-09-18 10:10:00,135.42,135.52,135.41,135.47,39100.0,103.6993,103.7759,103.6916,103.7376,39100.0
2012-09-18 10:15:00,135.48,135.52,135.39,135.45,23800.0,103.7452,103.7759,103.6763,103.7223,23800.0
2012-09-18 10:20:00,135.45,135.54,135.44,135.47,15900.0,103.7223,103.7912,103.7146,103.7376,15900.0
2012-09-18 10:25:00,135.45,135.56,135.4,135.49,15300.0,103.7223,103.8065,103.684,103.7529,15300.0
2012-09-18 10:30:00,135.52,135.58,135.47,135.56,19400.0,103.7759,103.8218,103.7376,103.8065,19400.0
2012-09-18 10:35:00,135.57,135.63,135.57,135.57,148200.0,103.8142,103.8601,103.8142,103.8142,148200.0
2012-09-18 10:40:00,135.57,135.62,135.54,135.58,89100.0,103.8142,103.8525,103.7912,103.8218,89100.0
2012-09-18 10:45:00,135.58,135.59,135.46,135.53,73800.0,103.8218,103.8295,103.7299,103.7835,73800.0
2012-09-18 10:50:00,135.53,135.54,135.49,135.54,31300.0,103.7835,103.7912,103.7529,103.7912,31300.0
2012-09-18 10:55:00,135.53,135.68,135.52,135.67,31600.0,103.7835,103.8984,103.7759,103.8907,31600.0
2012-09-18 11:00:00,135.68,135.73,135.66,135.71,63500.0,103.8984,103.9367,103.8831,103.9214,63500.0
2012-09-18 11:05:00,135.71,135.73,135.64,135.69,23000.0,103.9214,103.9367,103.8678,103.9061,23000.0
2012-09-18 11:10:00,135.68,135.76,135.66,135.73,47100.0,103.8984,103.9597,103.8831,103.9367,47100.0
2012-09-18 11:15:00,135.73,135.79,135.69,135.73,220100.0,103.9367,103.9826,103.9061,103.9367,220100.0
2012-09-18 11:20:00,135.74,135.75,135.69,135.7,17900.0,103.9443,103.952,103.9061,103.9137,17900.0
2012-09-18 11:25:00,135.71,135.74,135.69,135.7,8000.0,103.9214,103.9443,103.9061,103.9137,8000.0
2012-09-18 11:30:00,135.67,135.67,135.49,135.49,39900.0,103.8907,103.8907,103.7529,103.7529,39900.0
2012-09-18 11:35:00,135.53,135.61,135.53,135.57,10400.0,103.7835,103.8448,103.7835,103.8142,10400.0
2012-09-18 11:40:00,135.55,135.56,135.49,135.55,19500.0,103.7989,103.8065,103.7529,103.7989,19500.0
2012-09-18 11:45:00,135.55,135.58,135.54,135.55,8500.0,103.7989,103.8218,103.7912,103.7989,8500.0
2012-09-18 11:50:00,135.53,135.56,135.48,135.48,12600.0,103.7835,103.8065,103.7452,103.7452,12600.0
2012-09-18 11:55:00,135.48,135.53,135.45,135.48,29500.0,103.7452,103.7835,103.7223,103.7452,29500.0
2012-09-18 12:00:00,135.48,135.52,135.47,135.5,47600.0,103.7452,103.7759,103.7376,103.7606,47600.0
2012-09-18 12:05:00,135.49,135.54,135.49,135.53,14400.0,103.7529,103.7912,103.7529,103.7835,14400.0
2012-09-18 12:10:00,135.5,135.51,135.44,135.47,20000.0,103.7606,103.7682,103.7146,103.7376,20000.0
2012-09-18 12:15:00,135.46,135.47,135.38,135.39,27800.0,103.7299,103.7376,103.6687,103.6763,27800.0
2012-09-18 12:20:00,135.38,135.42,135.37,135.39,14800.0,103.6687,103.6993,103.661,103.6763,14800.0
2012-09-18 12:25:00,135.39,135.43,135.36,135.38,15400.0,103.6763,103.707,103.6534,103.6687,15400.0
2012-09-18 12:30:00,135.38,135.44,135.38,135.4,6100.0,103.6687,103.7146,103.6687,103.684,6100.0
2012-09-18 12:35:00,135.4,135.43,135.39,135.42,11600.0,103.684,103.707,103.6763,103.6993,11600.0
2012-09-18 12:40:00,135.46,135.47,135.44,135.45,11500.0,103.7299,103.7376,103.7146,103.7223,11500.0
2012-09-18 12:45:00,135.44,135.49,135.44,135.48,3300.0,103.7146,103.7529,103.7146,103.7452,3300.0
2012-09-18 12:50:00,135.47,135.57,135.47,135.57,22400.0,103.7376,103.8142,103.7376,103.8142,22400.0
2012-09-18 12:55:00,135.58,135.59,135.51,135.51,11200.0,103.8218,103.8295,103.7682,103.7682,11200.0
2012-09-18 13:00:00,135.53,135.55,135.51,135.52,8400.0,103.7835,103.7989,103.7682,103.7759,8400.0
2012-09-18 13:05:00,135.52,135.52,135.38,135.44,36200.0,103.7759,103.7759,103.6687,103.7146,36200.0
2012-09-18 13:10:00,135.45,135.5,135.44,135.5,12100.0,103.7223,103.7606,103.7146,103.7606,12100.0
2012-09-18 13:15:00,135.5,135.57,135.49,135.52,37700.0,103.7606,103.8142,103.7529,103.7759,37700.0
2012-09-18 13:20:00,135.52,135.52,135.43,135.48,18100.0,103.7759,103.7759,103.707,103.7452,18100.0
2012-09-18 13:25:00,135.47,135.48,135.42,135.44,21100.0,103.7376,103.7452,103.6993,103.7146,21100.0
2012-09-18 13:30:00,135.43,135.46,135.39,135.43,22500.0,103.707,103.7299,103.6763,103.707,22500.0
2012-09-18 13:35:00,135.43,135.47,135.42,135.46,12200.0,103.707,103.7376,103.6993,103.7299,12200.0
2012-09-18 13:40:00,135.46,135.46,135.42,135.43,13500.0,103.7299,103.7299,103.6993,103.707,13500.0
2012-09-18 13:45:00,135.43,135.44,135.41,135.44,13900.0,103.707,103.7146,103.6916,103.7146,13900.0
2012-09-18 13:50:00,135.43,135.44,135.37,135.4,7100.0,103.707,103.7146,103.661,103.684,7100.0
2012-09-18 13:55:00,135.4,135.4,135.36,135.4,27900.0,103.684,103.684,103.6534,103.684,27900.0
2012-09-18 14:00:00,135.4,135.46,135.36,135.36,30600.0,103.684,103.7299,103.6534,103.6534,30600.0
2012-09-18 14:05:00,135.37,135.43,135.36,135.42,13100.0,103.661,103.707,103.6534,103.6993,13100.0
2012-09-18 14:10:00,135.43,135.43,135.37,135.43,23900.0,103.707,103.707,103.661,103.707,23900.0
2012-09-18 14:15:00,135.43,135.53,135.43,135.47,50900.0,103.707,103.7835,103.707,103.7376,50900.0
2012-09-18 14:20:00,135.48,135.48,135.41,135.44,21600.0,103.7452,103.7452,103.6916,103.7146,21600.0
2012-09-18 14:25:00,135.45,135.48,135.43,135.43,27000.0,103.7223,103.7452,103.707,103.707,27000.0
2012-09-18 14:30:00,135.43,135.48,135.42,135.42,20200.0,103.707,103.7452,103.6993,103.6993,20200.0
2012-09-18 14:35:00,135.41,135.42,135.34,135.35,53300.0,103.6916,103.6993,103.638,103.6457,53300.0
2012-09-18 14:40:00,135.35,135.44,135.35,135.42,17000.0,103.6457,103.7146,103.6457,103.6993,17000.0
2012-09-18 14:45:00,135.42,135.46,135.39,135.44,31600.0,103.6993,103.7299,103.6763,103.7146,31600.0
2012-09-18 14:50:00,135.44,135.44,135.37,135.4,8600.0,103.7146,103.7146,103.661,103.684,8600.0
2012-09-18 14:55:00,135.4,135.44,135.4,135.43,12400.0,103.684,103.7146,103.684,103.707,12400.0
2012-09-18 15:00:00,135.41,135.49,135.39,135.47,17800.0,103.6916,103.7529,103.6763,103.7376,17800.0
2012-09-18 15:05:00,135.47,135.54,135.47,135.5,17100.0,103.7376,103.7912,103.7376,103.7606,17100.0
2012-09-18 15:10:00,135.51,135.54,135.48,135.53,18100.0,103.7682,103.7912,103.7452,103.7835,18100.0
2012-09-18 15:15:00,135.52,135.52,135.42,135.45,14600.0,103.7759,103.7759,103.6993,103.7223,14600.0
2012-09-18 15:20:00,135.44,135.5,135.44,135.46,27200.0,103.7146,103.7606,103.7146,103.7299,27200.0
2012-09-18 15:25:00,135.45,135.53,135.44,135.52,21300.0,103.7223,103.7835,103.7146,103.7759,21300.0
2012-09-18 15:30:00,135.53,135.62,135.51,135.6,37300.0,103.7835,103.8525,103.7682,103.8371,37300.0
2012-09-18 15:35:00,135.6,135.6,135.5,135.57,65300.0,103.8371,103.8371,103.7606,103.8142,65300.0
2012-09-18 15:40:00,135.56,135.59,135.46,135.49,54800.0,103.8065,103.8295,103.7299,103.7529,54800.0
2012-09-18 15:45:00,135.49,135.56,135.45,135.55,83900.0,103.7529,103.8065,103.7223,103.7989,83900.0
2012-09-18 15:50:00,135.54,135.57,135.53,135.55,122400.0,103.7912,103.8142,103.7835,103.7989,122400.0
2012-09-18 15:55:00,135.55,135.63,135.51,135.62,161700.0,103.7989,103.8601,103.7682,103.8525,161700.0
2012-09-19 09:30:00,135.85,135.86,135.73,135.75,140400.0,104.0286,104.0362,103.9367,103.952,140400.0
2012-09-19 09:35:00,135.76,135.76,135.55,135.58,84700.0,103.9597,103.9597,103.7989,103.8218,84700.0
2012-09-19 09:40:00,135.59,135.69,135.58,135.67,51900.0,103.8295,103.9061,103.8218,103.8907,51900.0
2012-09-19 09:45:00,135.68,135.76,135.67,135.69,37200.0,103.8984,103.9597,103.8907,103.9061,37200.0
2012-09-19 09:50:00,135.69,135.69,135.55,135.64,60300.0,103.9061,103.9061,103.7989,103.8678,60300.0
2012-09-19 09:55:00,135.65,135.72,135.63,135.69,54000.0,103.8754,103.929,103.8601,103.9061,54000.0
2012-09-19 10:00:00,135.7,136.1,135.67,136.1,148700.0,103.9137,104.22,103.8907,104.22,148700.0
2012-09-19 10:05:00,136.1,136.1,135.94,135.99,77500.0,104.22,104.22,104.0975,104.1358,77500.0
2012-09-19 10:10:00,135.98,136.07,135.97,136.07,27200.0,104.1281,104.197,104.1205,104.197,27200.0
2012-09-19 10:15:00,136.08,136.11,136.03,136.04,25400.0,104.2047,104.2277,104.1664,104.1741,25400.0
2012-09-19 10:20:00,136.06,136.08,135.92,135.96,30100.0,104.1894,104.2047,104.0822,104.1128,30100.0
2012-09-19 10:25:00,135.96,135.98,135.89,135.89,26100.0,104.1128,104.1281,104.0592,104.0592,26100.0
2012-09-19 10:30:00,135.87,135.92,135.63,135.72,99800.0,104.0439,104.0822,103.8601,103.929,99800.0
2012-09-19 10:35:00,135.72,135.85,135.69,135.84,21500.0,103.929,104.0286,103.9061,104.0209,21500.0
2012-09-19 10:40:00,135.85,135.85,135.71,135.77,23400.0,104.0286,104.0286,103.9214,103.9673,23400.0
2012-09-19 10:45:00,135.79,135.86,135.71,135.83,18300.0,103.9826,104.0362,103.9214,104.0133,18300.0
2012-09-19 10:50:00,135.82,135.84,135.73,135.77,16100.0,104.0056,104.0209,103.9367,103.9673,16100.0
2012-09-19 10:55:00,135.75,135.82,135.74,135.75,15000.0,103.952,104.0056,103.9443,103.952,15000.0
2012-09-19 11:00:00,135.75,135.81,135.69,135.8,28700.0,103.952,103.9979,103.9061,103.9903,28700.0
2012-09-19 11:05:00,135.81,135.88,135.79,135.8,20400.0,103.9979,104.0516,103.9826,103.9903,20400.0
2012-09-19 11:10:00,135.8,135.88,135.78,135.87,16900.0,103.9903,104.0516,103.975,104.0439,16900.0
2012-09-19 11:15:00,135.88,135.99,135.85,135.96,116300.0,104.0516,104.1358,104.0286,104.1128,116300.0
2012-09-19 11:20:00,135.96,136.15,135.95,136.09,65700.0,104.1128,104.2583,104.1052,104.2124,65700.0
2012-09-19 11:25:00,136.09,136.11,136.05,136.05,26700.0,104.2124,104.2277,104.1817,104.1817,26700.0
2012-09-19 11:30:00,136.05,136.06,136.02,136.03,25800.0,104.1817,104.1894,104.1588,104.1664,25800.0
2012-09-19 11:35:00,136.03,136.07,136.01,136.02,43300.0,104.1664,104.197,104.1511,104.1588,43300.0
2012-09-19 11:40:00,136.03,136.11,136.03,136.06,27000.0,104.1664,104.2277,104.1664,104.1894,27000.0
2012-09-19 11:45:00,136.06,136.11,136.04,136.08,30400.0,104.1894,104.2277,104.1741,104.2047,30400.0
2012-09-19 11:50:00,136.1,136.11,136.07,136.07,14000.0,104.22,104.2277,104.197,104.197,14000.0
2012-09-19 11:55:00,136.07,136.07,136.01,136.03,18600.0,104.197,104.197,104.1511,104.1664,18600.0
2012-09-19 12:00:00,136.02,136.05,135.96,135.97,35100.0,104.1588,104.1817,104.1128,104.1205,35100.0
2012-09-19 12:05:00,135.98,136.05,135.97,136.02,28100.0,104.1281,104.1817,104.1205,104.1588,28100.0
2012-09-19 12:10:00,136.02,136.06,135.99,136.02,22200.0,104.1588,104.1894,104.1358,104.1588,22200.0
2012-09-19 12:15:00,136.02,136.04,135.99,136.02,15000.0,104.1588,104.1741,104.1358,104.1588,15000.0
2012-09-19 12:20:00,136.03,136.1,136.03,136.08,89200.0,104.1664,104.22,104.1664,104.2047,89200.0
2012-09-19 12:25:00,136.08,136.21,136.06,136.19,102600.0,104.2047,104.3043,104.1894,104.2889,102600.0
2012-09-19 12:30:00,136.19,136.22,136.18,136.22,155100.0,104.2889,104.3119,104.2813,104.3119,155100.0
2012-09-19 12:35:00,136.22,136.24,136.13,136.16,77200.0,104.3119,104.3272,104.243,104.266,77200.0
2012-09-19 12:40:00,136.16,136.17,136.11,136.15,31500.0,104.266,104.2736,104.2277,104.2583,31500.0
2012-09-19 12:45:00,136.13,136.16,136.1,136.12,13000.0,104.243,104.266,104.22,104.2353,13000.0
2012-09-19 12:50:00,136.11,136.16,136.08,136.13,24100.0,104.2277,104.266,104.2047,104.243,24100.0
2012-09-19 12:55:00,136.13,136.17,136.11,136.15,6000.0,104.243,104.2736,104.2277,104.2583,6000.0
2012-09-19 13:00:00,136.16,136.18,136.13,136.13,6300.0,104.266,104.2813,104.243,104.243,6300.0
2012-09-19 13:05:00,136.13,136.15,136.07,136.07,27600.0,104.243,104.2583,104.197,104.197,27600.0
2012-09-19 13:10:00,136.06,136.09,136.06,136.09,14400.0,104.1894,104.2124,104.1894,104.2124,14400.0
2012-09-19 13:15:00,136.08,136.08,136.02,136.03,21500.0,104.2047,104.2047,104.1588,104.1664,21500.0
2012-09-19 13:20:00,136.03,136.05,136.02,136.03,13900.0,104.1664,104.1817,104.1588,104.1664,13900.0
2012-09-19 13:25:00,136.03,136.03,135.99,136.02,19100.0,104.1664,104.1664,104.1358,104.1588,19100.0
2012-09-19 13:30:00,136.03,136.11,136.03,136.08,23400.0,104.1664,104.2277,104.1664,104.2047,23400.0
2012-09-19 13:35:00,136.08,136.08,135.99,136.0,10100.0,104.2047,104.2047,104.1358,104.1434,10100.0
2012-09-19 13:40:00,135.99,136.02,135.98,136.01,9700.0,104.1358,104.1588,104.1281,104.1511,9700.0
2012-09-19 13:45:00,136.01,136.02,135.97,135.97,10400.0,104.1511,104.1588,104.1205,104.1205,10400.0
2012-09-19 13:50:00,135.97,136.05,135.97,136.03,17500.0,104.1205,104.1817,104.1205,104.1664,17500.0
2012-09-19 13:55:00,136.03,136.05,135.99,136.02,11100.0,104.1664,104.1817,104.1358,104.1588,11100.0
2012-09-19 14:00:00,136.01,136.04,136.01,136.03,9700.0,104.1511,104.1741,104.1511,104.1664,9700.0
2012-09-19 14:05:00,136.02,136.04,136.0,136.04,18200.0,104.1588,104.1741,104.1434,104.1741,18200.0
2012-09-19 14:10:00,136.04,136.04,136.0,136.01,15100.0,104.1741,104.1741,104.1434,104.1511,15100.0
2012-09-19 14:15:00,136.01,136.06,135.99,136.06,12900.0,104.1511,104.1894,104.1358,104.1894,12900.0
2012-09-19 14:20:00,136.07,136.07,136.04,136.07,18200.0,104.197,104.197,104.1741,104.197,18200.0
2012-09-19 14:25:00,136.08,136.11,136.03,136.05,16800.0,104.2047,104.2277,104.1664,104.1817,16800.0
2012-09-19 14:30:00,136.05,136.08,136.03,136.07,13400.0,104.1817,104.2047,104.1664,104.197,13400.0
2012-09-19 14:35:00,136.07,136.07,136.03,136.05,17800.0,104.197,104.197,104.1664,104.1817,17800.0
2012-09-19 14:40:00,136.05,136.07,136.01,136.07,18100.0,104.1817,104.197,104.1511,104.197,18100.0
2012-09-19 14:45:00,136.07,136.1,136.03,136.1,11300.0,104.197,104.22,104.1664,104.22,11300.0
2012-09-19 14:50:00,136.11,136.11,136.07,136.08,19800.0,104.2277,104.2277,104.197,104.2047,19800.0
2012-09-19 14:55:00,136.08,136.12,136.07,136.11,12000.0,104.2047,104.2353,104.197,104.2277,12000.0
2012-09-19 15:00:00,136.11,136.11,136.05,136.07,12500.0,104.2277,104.2277,104.1817,104.197,12500.0
2012-09-19 15:05:00,136.07,136.09,136.03,136.05,12700.0,104.197,104.2124,104.1664,104.1817,12700.0
2012-09-19 15:10:00,136.06,136.14,136.06,136.12,22600.0,104.1894,104.2506,104.1894,104.2353,22600.0
2012-09-19 15:15:00,136.12,136.13,136.08,136.08,50700.0,104.2353,104.243,104.2047,104.2047,50700.0
2012-09-19 15:20:00,136.08,136.09,136.01,136.01,18100.0,104.2047,104.2124,104.1511,104.1511,18100.0
2012-09-19 15:25:00,136.01,136.05,135.99,135.99,24100.0,104.1511,104.1817,104.1358,104.1358,24100.0
2012-09-19 15:30:00,135.99,135.99,135.93,135.95,34000.0,104.1358,104.1358,104.0898,104.1052,34000.0
2012-09-19 15:35:00,135.95,135.97,135.9,135.96,35200.0,104.1052,104.1205,104.0669,104.1128,35200.0
2012-09-19 15:40:00,135.97,136.04,135.94,136.02,42900.0,104.1205,104.1741,104.0975,104.1588,42900.0
2012-09-19 15:45:00,136.01,136.03,135.94,136.0,58800.0,104.1511,104.1664,104.0975,104.1434,58800.0
2012-09-19 15:50:00,136.0,136.02,135.9,135.92,100600.0,104.1434,104.1588,104.0669,104.0822,100600.0
2012-09-19 15:55:00,135.91,135.93,135.75,135.75,148700.0,104.0745,104.0898,103.952,103.952,148700.0
2012-09-20 09:30:00,135.19,135.43,135.12,135.4,468300.0,103.5232,103.707,103.4696,103.684,468300.0
2012-09-20 09:35:00,135.4,135.47,135.33,135.45,131200.0,103.684,103.7376,103.6304,103.7223,131200.0
2012-09-20 09:40:00,135.45,135.49,135.35,135.36,55900.0,103.7223,103.7529,103.6457,103.6534,55900.0
2012-09-20 09:45:00,135.35,135.44,135.17,135.18,95000.0,103.6457,103.7146,103.5079,103.5155,95000.0
2012-09-20 09:50:00,135.15,135.15,135.0,135.02,107000.0,103.4925,103.4925,103.3777,103.393,107000.0
2012-09-20 09:55:00,135.02,135.13,135.02,135.1,49000.0,103.393,103.4772,103.393,103.4543,49000.0
2012-09-20 10:00:00,135.12,135.31,135.08,135.29,100600.0,103.4696,103.6151,103.4389,103.5998,100600.0
2012-09-20 10:05:00,135.27,135.32,135.21,135.25,48300.0,103.5844,103.6227,103.5385,103.5691,48300.0
2012-09-20 10:10:00,135.25,135.44,135.25,135.38,189300.0,103.5691,103.7146,103.5691,103.6687,189300.0
2012-09-20 10:15:00,135.37,135.39,135.29,135.32,52000.0,103.661,103.6763,103.5998,103.6227,52000.0
2012-09-20 10:20:00,135.31,135.31,135.24,135.25,42400.0,103.6151,103.6151,103.5615,103.5691,42400.0
2012-09-20 10:25:00,135.27,135.35,135.24,135.34,69900.0,103.5844,103.6457,103.5615,103.638,69900.0
2012-09-20 10:30:00,135.34,135.42,135.32,135.42,56700.0,103.638,103.6993,103.6227,103.6993,56700.0
2012-09-20 10:35:00,135.42,135.56,135.39,135.55,81600.0,103.6993,103.8065,103.6763,103.7989,81600.0
2012-09-20 10:40:00,135.56,135.61,135.52,135.52,53400.0,103.8065,103.8448,103.7759,103.7759,53400.0
2012-09-20 10:45:00,135.53,135.59,135.51,135.51,77000.0,103.7835,103.8295,103.7682,103.7682,77000.0
2012-09-20 10:50:00,135.51,135.54,135.44,135.49,62000.0,103.7682,103.7912,103.7146,103.7529,62000.0
2012-09-20 10:55:00,135.49,135.59,135.49,135.56,61900.0,103.7529,103.8295,103.7529,103.8065,61900.0
2012-09-20 11:00:00,135.56,135.66,135.56,135.58,68000.0,103.8065,103.8831,103.8065,103.8218,68000.0
2012-09-20 11:05:00,135.59,135.59,135.51,135.57,38900.0,103.8295,103.8295,103.7682,103.8142,38900.0
2012-09-20 11:10:00,135.58,135.59,135.49,135.5,22500.0,103.8218,103.8295,103.7529,103.7606,22500.0
2012-09-20 11:15:00,135.51,135.53,135.46,135.53,39200.0,103.7682,103.7835,103.7299,103.7835,39200.0
2012-09-20 11:20:00,135.53,135.56,135.5,135.55,15100.0,103.7835,103.8065,103.7606,103.7989,15100.0
2012-09-20 11:25:00,135.56,135.62,135.52,135.55,37900.0,103.8065,103.8525,103.7759,103.7989,37900.0
2012-09-20 11:30:00,135.52,135.6,135.51,135.59,136600.0,103.7759,103.8371,103.7682,103.8295,136600.0
2012-09-20 11:35:00,135.61,135.67,135.6,135.61,182000.0,103.8448,103.8907,103.8371,103.8448,182000.0
2012-09-20 11:40:00,135.63,135.69,135.59,135.67,88100.0,103.8601,103.9061,103.8295,103.8907,88100.0
2012-09-20 11:45:00,135.67,135.71,135.61,135.62,147000.0,103.8907,103.9214,103.8448,103.8525,147000.0
2012-09-20 11:50:00,135.62,135.67,135.62,135.65,14200.0,103.8525,103.8907,103.8525,103.8754,14200.0
2012-09-20 11:55:00,135.65,135.68,135.63,135.64,11800.0,103.8754,103.8984,103.8601,103.8678,11800.0
2012-09-20 12:00:00,135.65,135.74,135.63,135.73,29500.0,103.8754,103.9443,103.8601,103.9367,29500.0
2012-09-20 12:05:00,135.74,135.74,135.68,135.68,37900.0,103.9443,103.9443,103.8984,103.8984,37900.0
2012-09-20 12:10:00,135.68,135.68,135.63,135.66,58600.0,103.8984,103.8984,103.8601,103.8831,58600.0
2012-09-20 12:15:00,135.67,135.68,135.63,135.64,22200.0,103.8907,103.8984,103.8601,103.8678,22200.0
2012-09-20 12:20:00,135.63,135.66,135.62,135.63,73500.0,103.8601,103.8831,103.8525,103.8601,73500.0
2012-09-20 12:25:00,135.62,135.63,135.52,135.55,126800.0,103.8525,103.8601,103.7759,103.7989,126800.0
2012-09-20 12:30:00,135.55,135.56,135.51,135.56,79400.0,103.7989,103.8065,103.7682,103.8065,79400.0
2012-09-20 12:35:00,135.55,135.56,135.52,135.54,59800.0,103.7989,103.8065,103.7759,103.7912,59800.0
2012-09-20 12:40:00,135.54,135.59,135.54,135.57,194900.0,103.7912,103.8295,103.7912,103.8142,194900.0
2012-09-20 12:45:00,135.58,135.58,135.42,135.43,48100.0,103.8218,103.8218,103.6993,103.707,48100.0
2012-09-20 12:50:00,135.44,135.55,135.42,135.51,146400.0,103.7146,103.7989,103.6993,103.7682,146400.0
2012-09-20 12:55:00,135.51,135.55,135.45,135.54,81800.0,103.7682,103.7989,103.7223,103.7912,81800.0
2012-09-20 13:00:00,135.53,135.57,135.48,135.51,123900.0,103.7835,103.8142,103.7452,103.7682,123900.0
2012-09-20 13:05:00,135.51,135.56,135.49,135.56,56000.0,103.7682,103.8065,103.7529,103.8065,56000.0
2012-09-20 13:10:00,135.56,135.62,135.55,135.6,64300.0,103.8065,103.8525,103.7989,103.8371,64300.0
2012-09-20 13:15:00,135.61,135.62,135.56,135.58,60100.0,103.8448,103.8525,103.8065,103.8218,60100.0
2012-09-20 13:20:00,135.58,135.58,135.54,135.56,11300.0,103.8218,103.8218,103.7912,103.8065,11300.0
2012-09-20 13:25:00,135.57,135.63,135.57,135.63,33400.0,103.8142,103.8601,103.8142,103.8601,33400.0
2012-09-20 13:30:00,135.64,135.67,135.64,135.67,8100.0,103.8678,103.8907,103.8678,103.8907,8100.0
2012-09-20 13:35:00,135.67,135.79,135.67,135.72,122100.0,103.8907,103.9826,103.8907,103.929,122100.0
2012-09-20 13:40:00,135.73,135.73,135.68,135.69,31100.0,103.9367,103.9367,103.8984,103.9061,31100.0
2012-09-20 13:45:00,135.7,135.72,135.66,135.71,8000.0,103.9137,103.929,103.8831,103.9214,8000.0
2012-09-20 13:50:00,135.7,135.71,135.68,135.7,11300.0,103.9137,103.9214,103.8984,103.9137,11300.0
2012-09-20 13:55:00,135.71,135.71,135.66,135.69,14700.0,103.9214,103.9214,103.8831,103.9061,14700.0
2012-09-20 14:00:00,135.69,135.69,135.65,135.66,27700.0,103.9061,103.9061,103.8754,103.8831,27700.0
2012-09-20 14:05:00,135.66,135.74,135.65,135.71,10900.0,103.8831,103.9443,103.8754,103.9214,10900.0
2012-09-20 14:10:00,135.71,135.8,135.71,135.75,34100.0,103.9214,103.9903,103.9214,103.952,34100.0
2012-09-20 14:15:00,135.75,135.78,135.66,135.66,25400.0,103.952,103.975,103.8831,103.8831,25400.0
2012-09-20 14:20:00,135.66,135.73,135.61,135.72,51900.0,103.8831,103.9367,103.8448,103.929,51900.0
2012-09-20 14:25:00,135.73,135.89,135.72,135.8,110300.0,103.9367,104.0592,103.929,103.9903,110300.0
2012-09-20 14:30:00,135.8,135.87,135.75,135.86,189300.0,103.9903,104.0439,103.952,104.0362,189300.0
2012-09-20 14:35:00,135.85,135.87,135.76,135.77,32500.0,104.0286,104.0439,103.9597,103.9673,32500.0
2012-09-20 14:40:00,135.77,135.8,135.74,135.74,30200.0,103.9673,103.9903,103.9443,103.9443,30200.0
2012-09-20 14:45:00,135.73,135.76,135.71,135.74,15300.0,103.9367,103.9597,103.9214,103.9443,15300.0
2012-09-20 14:50:00,135.75,135.75,135.72,135.73,55100.0,103.952,103.952,103.929,103.9367,55100.0
2012-09-20 14:55:00,135.74,135.78,135.71,135.77,43600.0,103.9443,103.975,103.9214,103.9673,43600.0
2012-09-20 15:00:00,135.77,135.78,135.74,135.75,28400.0,103.9673,103.975,103.9443,103.952,28400.0
2012-09-20 15:05:00,135.76,135.86,135.75,135.83,33700.0,103.9597,104.0362,103.952,104.0133,33700.0
2012-09-20 15:10:00,135.83,135.83,135.77,135.8,21300.0,104.0133,104.0133,103.9673,103.9903,21300.0
2012-09-20 15:15:00,135.79,135.84,135.78,135.83,36400.0,103.9826,104.0209,103.975,104.0133,36400.0
2012-09-20 15:20:00,135.83,135.94,135.81,135.89,163400.0,104.0133,104.0975,103.9979,104.0592,163400.0
2012-09-20 15:25:00,135.89,135.92,135.84,135.87,131600.0,104.0592,104.0822,104.0209,104.0439,131600.0
2012-09-20 15:30:00,135.88,135.9,135.84,135.86,83500.0,104.0516,104.0669,104.0209,104.0362,83500.0
2012-09-20 15:35:00,135.86,135.89,135.79,135.81,59400.0,104.0362,104.0592,103.9826,103.9979,59400.0
2012-09-20 15:40:00,135.8,135.83,135.76,135.83,43100.0,103.9903,104.0133,103.9597,104.0133,43100.0
2012-09-20 15:45:00,135.83,135.83,135.71,135.73,69100.0,104.0133,104.0133,103.9214,103.9367,69100.0
2012-09-20 15:50:00,135.72,135.81,135.72,135.79,103100.0,103.929,103.9979,103.929,103.9826,103100.0
2012-09-20 15:55:00,135.78,135.98,135.76,135.97,190100.0,103.975,104.1281,103.9597,104.1205,190100.0
2012-09-21 09:30:00,136.21,136.24,136.08,136.08,110200.0,104.5208,104.5439,104.4211,104.4211,110200.0
2012-09-21 09:35:00,136.08,136.09,135.96,136.07,100400.0,104.4211,104.4287,104.329,104.4134,100400.0
2012-09-21 09:40:00,136.05,136.05,135.85,135.91,91900.0,104.3981,104.3981,104.2446,104.2906,91900.0
2012-09-21 09:45:00,135.91,135.94,135.86,135.94,79900.0,104.2906,104.3136,104.2523,104.3136,79900.0
2012-09-21 09:50:00,135.93,136.03,135.92,136.03,50100.0,104.306,104.3827,104.2983,104.3827,50100.0
2012-09-21 09:55:00,136.05,136.07,135.96,136.05,42500.0,104.3981,104.4134,104.329,104.3981,42500.0
2012-09-21 10:00:00,136.04,136.07,135.96,136.03,40100.0,104.3904,104.4134,104.329,104.3827,40100.0
2012-09-21 10:05:00,136.02,136.09,136.02,136.07,40000.0,104.375,104.4287,104.375,104.4134,40000.0
2012-09-21 10:10:00,136.08,136.1,136.02,136.06,18600.0,104.4211,104.4364,104.375,104.4057,18600.0
2012-09-21 10:15:00,136.05,136.06,135.96,135.98,28400.0,104.3981,104.4057,104.329,104.3443,28400.0
2012-09-21 10:20:00,135.97,136.07,135.97,136.07,24500.0,104.3367,104.4134,104.3367,104.4134,24500.0
2012-09-21 10:25:00,136.07,136.15,136.07,136.11,23400.0,104.4134,104.4748,104.4134,104.4441,23400.0
2012-09-21 10:30:00,136.12,136.14,136.08,136.13,19400.0,104.4518,104.4671,104.4211,104.4594,19400.0
2012-09-21 10:35:00,136.12,136.14,136.1,136.14,14500.0,104.4518,104.4671,104.4364,104.4671,14500.0
2012-09-21 10:40:00,136.14,136.15,136.02,136.05,34000.0,104.4671,104.4748,104.375,104.3981,34000.0
2012-09-21 10:45:00,136.05,136.07,135.99,136.02,52900.0,104.3981,104.4134,104.352,104.375,52900.0
2012-09-21 10:50:00,136.01,136.05,135.94,135.96,75600.0,104.3674,104.3981,104.3136,104.329,75600.0
2012-09-21 10:55:00,135.96,135.98,135.86,135.9,56000.0,104.329,104.3443,104.2523,104.283,56000.0
2012-09-21 11:00:00,135.88,135.95,135.87,135.93,132000.0,104.2676,104.3213,104.2599,104.306,132000.0
2012-09-21 11:05:00,135.94,135.94,135.87,135.87,29400.0,104.3136,104.3136,104.2599,104.2599,29400.0
2012-09-21 11:10:00,135.88,135.89,135.81,135.82,138200.0,104.2676,104.2753,104.2139,104.2216,138200.0
2012-09-21 11:15:00,135.82,135.88,135.82,135.87,25600.0,104.2216,104.2676,104.2216,104.2599,25600.0
2012-09-21 11:20:00,135.87,135.9,135.82,135.89,52400.0,104.2599,104.283,104.2216,104.2753,52400.0
2012-09-21 11:25:00,135.89,135.91,135.84,135.89,53200.0,104.2753,104.2906,104.2369,104.2753,53200.0
2012-09-21 11:30:00,135.9,135.94,135.89,135.91,31000.0,104.283,104.3136,104.2753,104.2906,31000.0
2012-09-21 11:35:00,135.92,135.95,135.9,135.93,39300.0,104.2983,104.3213,104.283,104.306,39300.0
2012-09-21 11:40:00,135.93,135.95,135.92,135.94,34200.0,104.306,104.3213,104.2983,104.3136,34200.0
2012-09-21 11:45:00,135.94,136.08,135.94,136.07,378000.0,104.3136,104.4211,104.3136,104.4134,378000.0
2012-09-21 11:50:00,136.06,136.08,136.01,136.03,117200.0,104.4057,104.4211,104.3674,104.3827,117200.0
2012-09-21 11:55:00,136.03,136.06,135.98,136.05,74800.0,104.3827,104.4057,104.3443,104.3981,74800.0
2012-09-21 12:00:00,136.04,136.11,136.04,136.09,75800.0,104.3904,104.4441,104.3904,104.4287,75800.0
2012-09-21 12:05:00,136.09,136.1,136.0,136.01,41600.0,104.4287,104.4364,104.3597,104.3674,41600.0
2012-09-21 12:10:00,136.0,136.03,135.99,136.0,23100.0,104.3597,104.3827,104.352,104.3597,23100.0
2012-09-21 12:15:00,135.99,136.0,135.97,135.99,26000.0,104.352,104.3597,104.3367,104.352,26000.0
2012-09-21 12:20:00,135.98,135.98,135.91,135.92,27900.0,104.3443,104.3443,104.2906,104.2983,27900.0
2012-09-21 12:25:00,135.91,135.97,135.87,135.93,84500.0,104.2906,104.3367,104.2599,104.306,84500.0
2012-09-21 12:30:00,135.93,135.98,135.93,135.96,18500.0,104.306,104.3443,104.306,104.329,18500.0
2012-09-21 12:35:00,135.96,135.98,135.93,135.94,12300.0,104.329,104.3443,104.306,104.3136,12300.0
2012-09-21 12:40:00,135.94,136.0,135.94,135.99,10900.0,104.3136,104.3597,104.3136,104.352,10900.0
2012-09-21 12:45:00,135.98,136.03,135.97,135.98,15000.0,104.3443,104.3827,104.3367,104.3443,15000.0
2012-09-21 12:50:00,135.98,135.99,135.95,135.96,15300.0,104.3443,104.352,104.3213,104.329,15300.0
2012-09-21 12:55:00,135.96,135.97,135.91,135.92,12200.0,104.329,104.3367,104.2906,104.2983,12200.0
2012-09-21 13:00:00,135.93,135.96,135.92,135.95,11600.0,104.306,104.329,104.2983,104.3213,11600.0
2012-09-21 13:05:00,135.95,135.97,135.92,135.93,60800.0,104.3213,104.3367,104.2983,104.306,60800.0
2012-09-21 13:10:00,135.93,135.94,135.91,135.92,94600.0,104.306,104.3136,104.2906,104.2983,94600.0
2012-09-21 13:15:00,135.92,135.96,135.91,135.95,28500.0,104.2983,104.329,104.2906,104.3213,28500.0
2012-09-21 13:20:00,135.95,135.95,135.92,135.92,5400.0,104.3213,104.3213,104.2983,104.2983,5400.0
2012-09-21 13:25:00,135.92,135.93,135.9,135.91,9600.0,104.2983,104.306,104.283,104.2906,9600.0
2012-09-21 13:30:00,135.92,135.92,135.9,135.91,54200.0,104.2983,104.2983,104.283,104.2906,54200.0
2012-09-21 13:35:00,135.91,135.97,135.9,135.96,39700.0,104.2906,104.3367,104.283,104.329,39700.0
2012-09-21 13:40:00,135.96,136.0,135.95,136.0,44800.0,104.329,104.3597,104.3213,104.3597,44800.0
2012-09-21 13:45:00,136.0,136.02,135.94,135.94,57400.0,104.3597,104.375,104.3136,104.3136,57400.0
2012-09-21 13:50:00,135.96,135.98,135.94,135.97,20800.0,104.329,104.3443,104.3136,104.3367,20800.0
2012-09-21 13:55:00,135.96,135.99,135.94,135.99,10300.0,104.329,104.352,104.3136,104.352,10300.0
2012-09-21 14:00:00,135.98,135.99,135.94,135.95,89600.0,104.3443,104.352,104.3136,104.3213,89600.0
2012-09-21 14:05:00,135.95,135.96,135.93,135.93,147500.0,104.3213,104.329,104.306,104.306,147500.0
2012-09-21 14:10:00,135.93,135.95,135.91,135.91,125000.0,104.306,104.3213,104.2906,104.2906,125000.0
2012-09-21 14:15:00,135.91,135.91,135.81,135.87,318000.0,104.2906,104.2906,104.2139,104.2599,318000.0
2012-09-21 14:20:00,135.86,135.88,135.78,135.81,52200.0,104.2523,104.2676,104.1909,104.2139,52200.0
2012-09-21 14:25:00,135.81,135.88,135.79,135.85,34200.0,104.2139,104.2676,104.1985,104.2446,34200.0
2012-09-21 14:30:00,135.85,135.86,135.82,135.83,18800.0,104.2446,104.2523,104.2216,104.2292,18800.0
2012-09-21 14:35:00,135.83,135.83,135.76,135.78,66200.0,104.2292,104.2292,104.1755,104.1909,66200.0
2012-09-21 14:40:00,135.78,135.84,135.78,135.81,33000.0,104.1909,104.2369,104.1909,104.2139,33000.0
2012-09-21 14:45:00,135.8,135.9,135.79,135.85,31000.0,104.2062,104.283,104.1985,104.2446,31000.0
2012-09-21 14:50:00,135.85,135.86,135.78,135.81,27100.0,104.2446,104.2523,104.1909,104.2139,27100.0
2012-09-21 14:55:00,135.81,135.84,135.79,135.79,35200.0,104.2139,104.2369,104.1985,104.1985,35200.0
2012-09-21 15:00:00,135.77,135.83,135.73,135.8,64500.0,104.1832,104.2292,104.1525,104.2062,64500.0
2012-09-21 15:05:00,135.81,135.81,135.77,135.79,27000.0,104.2139,104.2139,104.1832,104.1985,27000.0
2012-09-21 15:10:00,135.79,135.83,135.76,135.83,26100.0,104.1985,104.2292,104.1755,104.2292,26100.0
2012-09-21 15:15:00,135.83,135.84,135.76,135.79,32900.0,104.2292,104.2369,104.1755,104.1985,32900.0
2012-09-21 15:20:00,135.78,135.85,135.76,135.84,62000.0,104.1909,104.2446,104.1755,104.2369,62000.0
2012-09-21 15:25:00,135.84,135.85,135.72,135.74,71900.0,104.2369,104.2446,104.1448,104.1602,71900.0
2012-09-21 15:30:00,135.74,135.76,135.72,135.75,66000.0,104.1602,104.1755,104.1448,104.1678,66000.0
2012-09-21 15:35:00,135.74,135.75,135.63,135.63,53000.0,104.1602,104.1678,104.0758,104.0758,53000.0
2012-09-21 15:40:00,135.62,135.72,135.62,135.69,90100.0,104.0681,104.1448,104.0681,104.1218,90100.0
2012-09-21 15:45:00,135.69,135.7,135.55,135.57,58600.0,104.1218,104.1295,104.0144,104.0297,58600.0
2012-09-21 15:50:00,135.56,135.61,135.46,135.46,213800.0,104.0221,104.0604,103.9453,103.9453,213800.0
2012-09-21 15:55:00,135.46,135.51,135.4,135.48,267400.0,103.9453,103.9837,103.8993,103.9607,267400.0
2012-09-24 09:30:00,134.92,135.03,134.88,135.02,154300.0,103.5309,103.6154,103.5003,103.6077,154300.0
2012-09-24 09:35:00,135.01,135.08,134.92,135.07,136300.0,103.6,103.6537,103.5309,103.6461,136300.0
2012-09-24 09:40:00,135.07,135.17,135.05,135.11,69200.0,103.6461,103.7228,103.6307,103.6767,69200.0
2012-09-24 09:45:00,135.11,135.11,134.98,134.98,73800.0,103.6767,103.6767,103.577,103.577,73800.0
2012-09-24 09:50:00,134.99,135.06,134.96,135.06,47300.0,103.5847,103.6384,103.5616,103.6384,47300.0
2012-09-24 09:55:00,135.06,135.13,135.05,135.09,49300.0,103.6384,103.6921,103.6307,103.6614,49300.0
2012-09-24 10:00:00,135.12,135.15,135.07,135.13,33000.0,103.6844,103.7074,103.6461,103.6921,33000.0
2012-09-24 10:05:00,135.14,135.15,135.03,135.03,17000.0,103.6998,103.7074,103.6154,103.6154,17000.0
2012-09-24 10:10:00,135.04,135.07,134.97,135.01,27100.0,103.623,103.6461,103.5693,103.6,27100.0
2012-09-24 10:15:00,135.02,135.03,134.91,134.95,44400.0,103.6077,103.6154,103.5233,103.554,44400.0
2012-09-24 10:20:00,134.95,135.02,134.92,134.98,29800.0,103.554,103.6077,103.5309,103.577,29800.0
2012-09-24 10:25:00,134.97,135.11,134.93,135.06,41200.0,103.5693,103.6767,103.5386,103.6384,41200.0
2012-09-24 10:30:00,135.08,135.21,135.08,135.15,65100.0,103.6537,103.7535,103.6537,103.7074,65100.0
2012-09-24 10:35:00,135.17,135.19,135.12,135.14,21400.0,103.7228,103.7381,103.6844,103.6998,21400.0
2012-09-24 10:40:00,135.16,135.18,135.13,135.17,11600.0,103.7151,103.7305,103.6921,103.7228,11600.0
2012-09-24 10:45:00,135.17,135.2,135.15,135.15,7900.0,103.7228,103.7458,103.7074,103.7074,7900.0
2012-09-24 10:50:00,135.15,135.2,135.12,135.2,48900.0,103.7074,103.7458,103.6844,103.7458,48900.0
2012-09-24 10:55:00,135.19,135.37,135.19,135.27,85300.0,103.7381,103.8763,103.7381,103.7995,85300.0
2012-09-24 11:00:00,135.27,135.34,135.25,135.29,47800.0,103.7995,103.8532,103.7842,103.8149,47800.0
2012-09-24 11:05:00,135.28,135.32,135.25,135.31,14100.0,103.8072,103.8379,103.7842,103.8302,14100.0
2012-09-24 11:10:00,135.32,135.32,135.19,135.22,53900.0,103.8379,103.8379,103.7381,103.7612,53900.0
2012-09-24 11:15:00,135.21,135.28,135.2,135.28,25000.0,103.7535,103.8072,103.7458,103.8072,25000.0
2012-09-24 11:20:00,135.28,135.29,135.25,135.28,15700.0,103.8072,103.8149,103.7842,103.8072,15700.0
2012-09-24 11:25:00,135.26,135.29,135.2,135.23,20100.0,103.7918,103.8149,103.7458,103.7688,20100.0
2012-09-24 11:30:00,135.24,135.26,135.22,135.23,14700.0,103.7765,103.7918,103.7612,103.7688,14700.0
2012-09-24 11:35:00,135.24,135.27,135.19,135.19,9800.0,103.7765,103.7995,103.7381,103.7381,9800.0
2012-09-24 11:40:00,135.2,135.22,135.13,135.2,38900.0,103.7458,103.7612,103.6921,103.7458,38900.0
2012-09-24 11:45:00,135.22,135.23,135.21,135.23,91500.0,103.7612,103.7688,103.7535,103.7688,91500.0
2012-09-24 11:50:00,135.22,135.25,135.22,135.25,9900.0,103.7612,103.7842,103.7612,103.7842,9900.0
2012-09-24 11:55:00,135.24,135.25,135.24,135.25,1600.0,103.7765,103.7842,103.7765,103.7842,1600.0
2012-09-24 12:00:00,135.23,135.27,135.22,135.23,13700.0,103.7688,103.7995,103.7612,103.7688,13700.0
2012-09-24 12:05:00,135.23,135.26,135.22,135.25,11000.0,103.7688,103.7918,103.7612,103.7842,11000.0
2012-09-24 12:10:00,135.25,135.3,135.24,135.26,13900.0,103.7842,103.8225,103.7765,103.7918,13900.0
2012-09-24 12:15:00,135.28,135.29,135.27,135.27,9400.0,103.8072,103.8149,103.7995,103.7995,9400.0
2012-09-24 12:20:00,135.29,135.32,135.22,135.23,17200.0,103.8149,103.8379,103.7612,103.7688,17200.0
2012-09-24 12:25:00,135.24,135.27,135.21,135.22,27800.0,103.7765,103.7995,103.7535,103.7612,27800.0
2012-09-24 12:30:00,135.21,135.22,135.14,135.16,28100.0,103.7535,103.7612,103.6998,103.7151,28100.0
2012-09-24 12:35:00,135.16,135.2,135.1,135.13,18800.0,103.7151,103.7458,103.6691,103.6921,18800.0
2012-09-24 12:40:00,135.14,135.19,135.12,135.19,10600.0,103.6998,103.7381,103.6844,103.7381,10600.0
2012-09-24 12:45:00,135.18,135.22,135.16,135.19,18600.0,103.7305,103.7612,103.7151,103.7381,18600.0
2012-09-24 12:50:00,135.2,135.22,135.19,135.19,7200.0,103.7458,103.7612,103.7381,103.7381,7200.0
2012-09-24 12:55:00,135.19,135.21,135.17,135.2,8500.0,103.7381,103.7535,103.7228,103.7458,8500.0
2012-09-24 13:00:00,135.23,135.23,135.2,135.21,17200.0,103.7688,103.7688,103.7458,103.7535,17200.0
2012-09-24 13:05:00,135.21,135.25,135.19,135.24,4500.0,103.7535,103.7842,103.7381,103.7765,4500.0
2012-09-24 13:10:00,135.24,135.25,135.24,135.24,5300.0,103.7765,103.7842,103.7765,103.7765,5300.0
2012-09-24 13:15:00,135.24,135.24,135.19,135.22,18700.0,103.7765,103.7765,103.7381,103.7612,18700.0
2012-09-24 13:20:00,135.22,135.23,135.2,135.21,8400.0,103.7612,103.7688,103.7458,103.7535,8400.0
2012-09-24 13:25:00,135.22,135.24,135.18,135.19,16800.0,103.7612,103.7765,103.7305,103.7381,16800.0
2012-09-24 13:30:00,135.19,135.19,135.12,135.13,17400.0,103.7381,103.7381,103.6844,103.6921,17400.0
2012-09-24 13:35:00,135.14,135.15,135.12,135.14,19100.0,103.6998,103.7074,103.6844,103.6998,19100.0
2012-09-24 13:40:00,135.15,135.15,135.13,135.14,5200.0,103.7074,103.7074,103.6921,103.6998,5200.0
2012-09-24 13:45:00,135.13,135.16,135.08,135.15,19700.0,103.6921,103.7151,103.6537,103.7074,19700.0
2012-09-24 13:50:00,135.15,135.2,135.15,135.2,5800.0,103.7074,103.7458,103.7074,103.7458,5800.0
2012-09-24 13:55:00,135.2,135.22,135.15,135.15,20300.0,103.7458,103.7612,103.7074,103.7074,20300.0
2012-09-24 14:00:00,135.15,135.21,135.15,135.18,8900.0,103.7074,103.7535,103.7074,103.7305,8900.0
2012-09-24 14:05:00,135.17,135.21,135.17,135.19,2900.0,103.7228,103.7535,103.7228,103.7381,2900.0
2012-09-24 14:10:00,135.21,135.26,135.2,135.25,8300.0,103.7535,103.7918,103.7458,103.7842,8300.0
2012-09-24 14:15:00,135.25,135.32,135.24,135.31,9500.0,103.7842,103.8379,103.7765,103.8302,9500.0
2012-09-24 14:20:00,135.32,135.35,135.31,135.33,12100.0,103.8379,103.8609,103.8302,103.8456,12100.0
2012-09-24 14:25:00,135.34,135.46,135.33,135.46,63800.0,103.8532,103.9453,103.8456,103.9453,63800.0
2012-09-24 14:30:00,135.46,135.5,135.45,135.45,68100.0,103.9453,103.976,103.9376,103.9376,68100.0
2012-09-24 14:35:00,135.46,135.55,135.46,135.53,48000.0,103.9453,104.0144,103.9453,103.999,48000.0
2012-09-24 14:40:00,135.52,135.58,135.51,135.56,24200.0,103.9914,104.0374,103.9837,104.0221,24200.0
2012-09-24 14:45:00,135.56,135.6,135.56,135.56,10600.0,104.0221,104.0527,104.0221,104.0221,10600.0
2012-09-24 14:50:00,135.58,135.73,135.56,135.71,79600.0,104.0374,104.1525,104.0221,104.1372,79600.0
2012-09-24 14:55:00,135.71,135.71,135.61,135.63,26300.0,104.1372,104.1372,104.0604,104.0758,26300.0
2012-09-24 15:00:00,135.62,135.62,135.49,135.49,15400.0,104.0681,104.0681,103.9683,103.9683,15400.0
2012-09-24 15:05:00,135.5,135.57,135.5,135.56,20500.0,103.976,104.0297,103.976,104.0221,20500.0
2012-09-24 15:10:00,135.58,135.58,135.47,135.52,15000.0,104.0374,104.0374,103.953,103.9914,15000.0
2012-09-24 15:15:00,135.52,135.57,135.49,135.57,24600.0,103.9914,104.0297,103.9683,104.0297,24600.0
2012-09-24 15:20:00,135.56,135.57,135.51,135.56,13100.0,104.0221,104.0297,103.9837,104.0221,13100.0
2012-09-24 15:25:00,135.56,135.64,135.54,135.62,18100.0,104.0221,104.0834,104.0067,104.0681,18100.0
2012-09-24 15:30:00,135.61,135.61,135.5,135.5,31500.0,104.0604,104.0604,103.976,103.976,31500.0
2012-09-24 15:35:00,135.51,135.58,135.5,135.54,25400.0,103.9837,104.0374,103.976,104.0067,25400.0
2012-09-24 15:40:00,135.53,135.58,135.47,135.48,46500.0,103.999,104.0374,103.953,103.9607,46500.0
2012-09-24 15:45:00,135.46,135.49,135.43,135.46,52100.0,103.9453,103.9683,103.9223,103.9453,52100.0
2012-09-24 15:50:00,135.44,135.44,135.29,135.35,86300.0,103.93,103.93,103.8149,103.8609,86300.0
2012-09-24 15:55:00,135.32,135.38,135.27,135.28,247500.0,103.8379,103.8839,103.7995,103.8072,247500.0
2012-09-25 09:30:00,135.53,135.64,135.52,135.54,143800.0,103.999,104.0834,103.9914,104.0067,143800.0
2012-09-25 09:35:00,135.54,135.56,135.5,135.55,39900.0,104.0067,104.0221,103.976,104.0144,39900.0
2012-09-25 09:40:00,135.54,135.56,135.46,135.52,52600.0,104.0067,104.0221,103.9453,103.9914,52600.0
2012-09-25 09:45:00,135.51,135.51,135.39,135.46,89500.0,103.9837,103.9837,103.8916,103.9453,89500.0
2012-09-25 09:50:00,135.46,135.51,135.45,135.47,14200.0,103.9453,103.9837,103.9376,103.953,14200.0
2012-09-25 09:55:00,135.46,135.61,135.42,135.46,92500.0,103.9453,104.0604,103.9146,103.9453,92500.0
2012-09-25 10:00:00,135.61,135.76,135.57,135.66,164600.0,104.0604,104.1755,104.0297,104.0988,164600.0
2012-09-25 10:05:00,135.66,135.82,135.64,135.78,26200.0,104.0988,104.2216,104.0834,104.1909,26200.0
2012-09-25 10:10:00,135.79,135.84,135.75,135.77,33500.0,104.1985,104.2369,104.1678,104.1832,33500.0
2012-09-25 10:15:00,135.79,135.85,135.75,135.75,16100.0,104.1985,104.2446,104.1678,104.1678,16100.0
2012-09-25 10:20:00,135.74,135.86,135.72,135.77,23300.0,104.1602,104.2523,104.1448,104.1832,23300.0
2012-09-25 10:25:00,135.78,135.82,135.64,135.69,49400.0,104.1909,104.2216,104.0834,104.1218,49400.0
2012-09-25 10:30:00,135.7,135.71,135.66,135.66,12400.0,104.1295,104.1372,104.0988,104.0988,12400.0
2012-09-25 10:35:00,135.65,135.75,135.65,135.68,17000.0,104.0911,104.1678,104.0911,104.1141,17000.0
2012-09-25 10:40:00,135.68,135.73,135.65,135.73,7400.0,104.1141,104.1525,104.0911,104.1525,7400.0
2012-09-25 10:45:00,135.73,135.85,135.73,135.81,28500.0,104.1525,104.2446,104.1525,104.2139,28500.0
2012-09-25 10:50:00,135.82,135.83,135.74,135.76,28300.0,104.2216,104.2292,104.1602,104.1755,28300.0
2012-09-25 10:55:00,135.78,135.79,135.75,135.77,13500.0,104.1909,104.1985,104.1678,104.1832,13500.0
2012-09-25 11:00:00,135.78,135.9,135.78,135.83,36300.0,104.1909,104.283,104.1909,104.2292,36300.0
2012-09-25 11:05:00,135.81,135.87,135.8,135.82,35300.0,104.2139,104.2599,104.2062,104.2216,35300.0
2012-09-25 11:10:00,135.81,135.84,135.78,135.79,17800.0,104.2139,104.2369,104.1909,104.1985,17800.0
2012-09-25 11:15:00,135.79,135.83,135.78,135.8,23400.0,104.1985,104.2292,104.1909,104.2062,23400.0
2012-09-25 11:20:00,135.81,135.82,135.72,135.75,27400.0,104.2139,104.2216,104.1448,104.1678,27400.0
2012-09-25 11:25:00,135.76,135.8,135.72,135.74,25000.0,104.1755,104.2062,104.1448,104.1602,25000.0
2012-09-25 11:30:00,135.73,135.75,135.71,135.75,18700.0,104.1525,104.1678,104.1372,104.1678,18700.0
2012-09-25 11:35:00,135.74,135.78,135.73,135.77,12000.0,104.1602,104.1909,104.1525,104.1832,12000.0
2012-09-25 11:40:00,135.77,135.77,135.71,135.71,11600.0,104.1832,104.1832,104.1372,104.1372,11600.0
2012-09-25 11:45:00,135.7,135.75,135.67,135.69,19400.0,104.1295,104.1678,104.1065,104.1218,19400.0
2012-09-25 11:50:00,135.69,135.71,135.66,135.67,21900.0,104.1218,104.1372,104.0988,104.1065,21900.0
2012-09-25 11:55:00,135.66,135.67,135.62,135.64,18200.0,104.0988,104.1065,104.0681,104.0834,18200.0
2012-09-25 12:00:00,135.64,135.66,135.53,135.56,48100.0,104.0834,104.0988,103.999,104.0221,48100.0
2012-09-25 12:05:00,135.56,135.57,135.53,135.57,18000.0,104.0221,104.0297,103.999,104.0297,18000.0
2012-09-25 12:10:00,135.56,135.57,135.54,135.56,15300.0,104.0221,104.0297,104.0067,104.0221,15300.0
2012-09-25 12:15:00,135.56,135.56,135.34,135.38,54400.0,104.0221,104.0221,103.8532,103.8839,54400.0
2012-09-25 12:20:00,135.37,135.39,135.36,135.38,18300.0,103.8763,103.8916,103.8686,103.8839,18300.0
2012-09-25 12:25:00,135.38,135.41,135.36,135.38,32600.0,103.8839,103.9069,103.8686,103.8839,32600.0
2012-09-25 12:30:00,135.37,135.43,135.35,135.38,27300.0,103.8763,103.9223,103.8609,103.8839,27300.0
2012-09-25 12:35:00,135.37,135.37,135.12,135.12,100100.0,103.8763,103.8763,103.6844,103.6844,100100.0
2012-09-25 12:40:00,135.12,135.14,134.94,134.98,195800.0,103.6844,103.6998,103.5463,103.577,195800.0
2012-09-25 12:45:00,134.97,135.08,134.96,135.07,88400.0,103.5693,103.6537,103.5616,103.6461,88400.0
2012-09-25 12:50:00,135.06,135.07,135.03,135.06,22700.0,103.6384,103.6461,103.6154,103.6384,22700.0
2012-09-25 12:55:00,135.06,135.16,135.03,135.14,21000.0,103.6384,103.7151,103.6154,103.6998,21000.0
2012-09-25 13:00:00,135.11,135.11,135.04,135.1,17400.0,103.6767,103.6767,103.623,103.6691,17400.0
2012-09-25 13:05:00,135.09,135.12,135.09,135.09,14600.0,103.6614,103.6844,103.6614,103.6614,14600.0
2012-09-25 13:10:00,135.09,135.18,135.08,135.15,18800.0,103.6614,103.7305,103.6537,103.7074,18800.0
2012-09-25 13:15:00,135.14,135.17,135.11,135.11,28400.0,103.6998,103.7228,103.6767,103.6767,28400.0
2012-09-25 13:20:00,135.11,135.15,135.07,135.14,23600.0,103.6767,103.7074,103.6461,103.6998,23600.0
2012-09-25 13:25:00,135.14,135.15,135.11,135.11,12100.0,103.6998,103.7074,103.6767,103.6767,12100.0
2012-09-25 13:30:00,135.11,135.23,135.07,135.23,60100.0,103.6767,103.7688,103.6461,103.7688,60100.0
2012-09-25 13:35:00,135.23,135.27,135.13,135.13,19000.0,103.7688,103.7995,103.6921,103.6921,19000.0
2012-09-25 13:40:00,135.14,135.15,135.0,135.0,23300.0,103.6998,103.7074,103.5923,103.5923,23300.0
2012-09-25 13:45:00,134.99,135.05,134.98,134.98,20300.0,103.5847,103.6307,103.577,103.577,20300.0
2012-09-25 13:50:00,134.98,135.06,134.98,135.04,33400.0,103.577,103.6384,103.577,103.623,33400.0
2012-09-25 13:55:00,135.04,135.13,135.04,135.13,17900.0,103.623,103.6921,103.623,103.6921,17900.0
2012-09-25 14:00:00,135.13,135.13,135.05,135.06,11700.0,103.6921,103.6921,103.6307,103.6384,11700.0
2012-09-25 14:05:00,135.05,135.07,135.02,135.03,26000.0,103.6307,103.6461,103.6077,103.6154,26000.0
2012-09-25 14:10:00,135.03,135.11,135.03,135.1,10100.0,103.6154,103.6767,103.6154,103.6691,10100.0
2012-09-25 14:15:00,135.09,135.19,134.97,134.99,164300.0,103.6614,103.7381,103.5693,103.5847,164300.0
2012-09-25 14:20:00,134.99,134.99,134.9,134.94,219900.0,103.5847,103.5847,103.5156,103.5463,219900.0
2012-09-25 14:25:00,134.93,134.96,134.85,134.95,27900.0,103.5386,103.5616,103.4772,103.554,27900.0
2012-09-25 14:30:00,134.94,135.03,134.92,135.03,18200.0,103.5463,103.6154,103.5309,103.6154,18200.0
2012-09-25 14:35:00,135.03,135.08,135.01,135.07,34000.0,103.6154,103.6537,103.6,103.6461,34000.0
2012-09-25 14:40:00,135.06,135.07,135.02,135.02,25700.0,103.6384,103.6461,103.6077,103.6077,25700.0
2012-09-25 14:45:00,135.03,135.03,134.84,134.96,84500.0,103.6154,103.6154,103.4696,103.5616,84500.0
2012-09-25 14:50:00,134.95,134.97,134.9,134.96,47700.0,103.554,103.5693,103.5156,103.5616,47700.0
2012-09-25 14:55:00,134.96,134.96,134.81,134.81,112600.0,103.5616,103.5616,103.4465,103.4465,112600.0
2012-09-25 15:00:00,134.81,134.87,134.72,134.8,85100.0,103.4465,103.4926,103.3775,103.4389,85100.0
2012-09-25 15:05:00,134.79,134.8,134.61,134.62,71800.0,103.4312,103.4389,103.2931,103.3007,71800.0
2012-09-25 15:10:00,134.63,134.64,134.3,134.55,284700.0,103.3084,103.3161,103.0552,103.247,284700.0
2012-09-25 15:15:00,134.55,134.6,134.48,134.51,171200.0,103.247,103.2854,103.1933,103.2163,171200.0
2012-09-25 15:20:00,134.49,134.72,134.49,134.63,122100.0,103.201,103.3775,103.201,103.3084,122100.0
2012-09-25 15:25:00,134.64,134.67,134.53,134.61,33900.0,103.3161,103.3391,103.2317,103.2931,33900.0
2012-09-25 15:30:00,134.61,134.7,134.55,134.67,63200.0,103.2931,103.3621,103.247,103.3391,63200.0
2012-09-25 15:35:00,134.67,134.75,134.45,134.45,104400.0,103.3391,103.4005,103.1703,103.1703,104400.0
2012-09-25 15:40:00,134.45,134.52,134.41,134.5,169800.0,103.1703,103.224,103.1396,103.2087,169800.0
2012-09-25 15:45:00,134.47,134.53,134.42,134.46,284300.0,103.1856,103.2317,103.1473,103.178,284300.0
2012-09-25 15:50:00,134.45,134.47,134.36,134.47,543800.0,103.1703,103.1856,103.1012,103.1856,543800.0
2012-09-25 15:55:00,134.47,134.47,134.28,134.33,580800.0,103.1856,103.1856,103.0398,103.0782,580800.0
2012-09-26 09:30:00,134.36,134.5,134.34,134.5,102100.0,103.1012,103.2087,103.0859,103.2087,102100.0
2012-09-26 09:35:00,134.5,134.51,134.31,134.32,71700.0,103.2087,103.2163,103.0629,103.0705,71700.0
2012-09-26 09:40:00,134.31,134.32,134.21,134.31,90900.0,103.0629,103.0705,102.9861,103.0629,90900.0
2012-09-26 09:45:00,134.31,134.32,134.16,134.2,102300.0,103.0629,103.0705,102.9478,102.9785,102300.0
2012-09-26 09:50:00,134.2,134.27,134.18,134.27,34500.0,102.9785,103.0322,102.9631,103.0322,34500.0
2012-09-26 09:55:00,134.27,134.29,134.21,134.21,34800.0,103.0322,103.0475,102.9861,102.9861,34800.0
2012-09-26 10:00:00,134.23,134.34,134.09,134.31,309900.0,103.0015,103.0859,102.894,103.0629,309900.0
2012-09-26 10:05:00,134.29,134.29,134.18,134.25,63900.0,103.0475,103.0475,102.9631,103.0168,63900.0
2012-09-26 10:10:00,134.27,134.27,134.18,134.24,100900.0,103.0322,103.0322,102.9631,103.0091,100900.0
2012-09-26 10:15:00,134.24,134.25,134.1,134.23,114800.0,103.0091,103.0168,102.9017,103.0015,114800.0
2012-09-26 10:20:00,134.21,134.21,134.07,134.13,55700.0,102.9861,102.9861,102.8787,102.9247,55700.0
2012-09-26 10:25:00,134.14,134.14,133.99,134.0,140400.0,102.9324,102.9324,102.8173,102.825,140400.0
2012-09-26 10:30:00,134.0,134.1,133.97,134.03,207500.0,102.825,102.9017,102.802,102.848,207500.0
2012-09-26 10:35:00,134.02,134.02,133.77,133.86,144900.0,102.8403,102.8403,102.6485,102.7176,144900.0
2012-09-26 10:40:00,133.84,133.95,133.79,133.95,96500.0,102.7022,102.7866,102.6638,102.7866,96500.0
2012-09-26 10:45:00,133.95,133.99,133.89,133.98,88200.0,102.7866,102.8173,102.7406,102.8096,88200.0
2012-09-26 10:50:00,133.97,134.01,133.93,133.97,75700.0,102.802,102.8327,102.7713,102.802,75700.0
2012-09-26 10:55:00,133.97,133.97,133.74,133.75,262000.0,102.802,102.802,102.6255,102.6331,262000.0
2012-09-26 11:00:00,133.76,133.97,133.76,133.88,101500.0,102.6408,102.802,102.6408,102.7329,101500.0
2012-09-26 11:05:00,133.88,133.96,133.85,133.93,38200.0,102.7329,102.7943,102.7099,102.7713,38200.0
2012-09-26 11:10:00,133.93,133.96,133.87,133.95,59000.0,102.7713,102.7943,102.7252,102.7866,59000.0
2012-09-26 11:15:00,133.95,134.2,133.92,134.18,285800.0,102.7866,102.9785,102.7636,102.9631,285800.0
2012-09-26 11:20:00,134.17,134.18,134.1,134.13,45400.0,102.9554,102.9631,102.9017,102.9247,45400.0
2012-09-26 11:25:00,134.12,134.19,134.12,134.14,12500.0,102.9171,102.9708,102.9171,102.9324,12500.0
2012-09-26 11:30:00,134.14,134.14,133.97,133.97,105000.0,102.9324,102.9324,102.802,102.802,105000.0
2012-09-26 11:35:00,133.97,134.03,133.96,134.01,30000.0,102.802,102.848,102.7943,102.8327,30000.0
2012-09-26 11:40:00,134.01,134.15,134.0,134.15,24200.0,102.8327,102.9401,102.825,102.9401,24200.0
2012-09-26 11:45:00,134.16,134.22,134.11,134.12,39400.0,102.9478,102.9938,102.9094,102.9171,39400.0
2012-09-26 11:50:00,134.12,134.12,134.05,134.1,20000.0,102.9171,102.9171,102.8634,102.9017,20000.0
2012-09-26 11:55:00,134.13,134.16,134.08,134.11,19000.0,102.9247,102.9478,102.8864,102.9094,19000.0
2012-09-26 12:00:00,134.11,134.2,134.11,134.16,21100.0,102.9094,102.9785,102.9094,102.9478,21100.0
2012-09-26 12:05:00,134.16,134.25,134.16,134.24,33800.0,102.9478,103.0168,102.9478,103.0091,33800.0
2012-09-26 12:10:00,134.23,134.3,134.2,134.23,25200.0,103.0015,103.0552,102.9785,103.0015,25200.0
2012-09-26 12:15:00,134.23,134.28,134.2,134.2,46800.0,103.0015,103.0398,102.9785,102.9785,46800.0
2012-09-26 12:20:00,134.22,134.23,134.16,134.19,24700.0,102.9938,103.0015,102.9478,102.9708,24700.0
2012-09-26 12:25:00,134.19,134.21,134.09,134.1,16900.0,102.9708,102.9861,102.894,102.9017,16900.0
2012-09-26 12:30:00,134.11,134.12,134.07,134.11,11900.0,102.9094,102.9171,102.8787,102.9094,11900.0
2012-09-26 12:35:00,134.11,134.12,134.09,134.12,7000.0,102.9094,102.9171,102.894,102.9171,7000.0
2012-09-26 12:40:00,134.1,134.11,134.05,134.07,11600.0,102.9017,102.9094,102.8634,102.8787,11600.0
2012-09-26 12:45:00,134.07,134.09,133.99,134.01,24300.0,102.8787,102.894,102.8173,102.8327,24300.0
2012-09-26 12:50:00,134.01,134.05,133.95,134.05,13900.0,102.8327,102.8634,102.7866,102.8634,13900.0
2012-09-26 12:55:00,134.06,134.26,134.06,134.23,41900.0,102.871,103.0245,102.871,103.0015,41900.0
2012-09-26 13:00:00,134.24,134.26,134.15,134.16,12000.0,103.0091,103.0245,102.9401,102.9478,12000.0
2012-09-26 13:05:00,134.14,134.3,134.12,134.2,19400.0,102.9324,103.0552,102.9171,102.9785,19400.0
2012-09-26 13:10:00,134.19,134.21,134.17,134.17,10200.0,102.9708,102.9861,102.9554,102.9554,10200.0
2012-09-26 13:15:00,134.16,134.2,134.14,134.19,5900.0,102.9478,102.9785,102.9324,102.9708,5900.0
2012-09-26 13:20:00,134.17,134.22,134.17,134.21,10000.0,102.9554,102.9938,102.9554,102.9861,10000.0
2012-09-26 13:25:00,134.2,134.32,134.2,134.26,31800.0,102.9785,103.0705,102.9785,103.0245,31800.0
2012-09-26 13:30:00,134.27,134.3,134.19,134.24,13000.0,103.0322,103.0552,102.9708,103.0091,13000.0
2012-09-26 13:35:00,134.23,134.23,134.19,134.2,5500.0,103.0015,103.0015,102.9708,102.9785,5500.0
2012-09-26 13:40:00,134.21,134.27,134.21,134.25,10000.0,102.9861,103.0322,102.9861,103.0168,10000.0
2012-09-26 13:45:00,134.25,134.25,134.11,134.14,15000.0,103.0168,103.0168,102.9094,102.9324,15000.0
2012-09-26 13:50:00,134.13,134.2,134.12,134.13,12200.0,102.9247,102.9785,102.9171,102.9247,12200.0
2012-09-26 13:55:00,134.13,134.15,134.01,134.01,17500.0,102.9247,102.9401,102.8327,102.8327,17500.0
2012-09-26 14:00:00,134.01,134.21,134.0,134.15,39700.0,102.8327,102.9861,102.825,102.9401,39700.0
2012-09-26 14:05:00,134.15,134.23,134.11,134.18,45500.0,102.9401,103.0015,102.9094,102.9631,45500.0
2012-09-26 14:10:00,134.18,134.19,134.11,134.12,4600.0,102.9631,102.9708,102.9094,102.9171,4600.0
2012-09-26 14:15:00,134.14,134.17,134.12,134.15,10600.0,102.9324,102.9554,102.9171,102.9401,10600.0
2012-09-26 14:20:00,134.15,134.18,134.11,134.12,7700.0,102.9401,102.9631,102.9094,102.9171,7700.0
2012-09-26 14:25:00,134.14,134.21,134.06,134.08,24900.0,102.9324,102.9861,102.871,102.8864,24900.0
2012-09-26 14:30:00,134.07,134.08,133.95,134.07,25400.0,102.8787,102.8864,102.7866,102.8787,25400.0
2012-09-26 14:35:00,134.07,134.08,134.0,134.06,11200.0,102.8787,102.8864,102.825,102.871,11200.0
2012-09-26 14:40:00,134.05,134.1,134.04,134.07,12300.0,102.8634,102.9017,102.8557,102.8787,12300.0
2012-09-26 14:45:00,134.07,134.11,134.02,134.09,6000.0,102.8787,102.9094,102.8403,102.894,6000.0
2012-09-26 14:50:00,134.08,134.08,133.97,134.0,17200.0,102.8864,102.8864,102.802,102.825,17200.0
2012-09-26 14:55:00,134.03,134.09,133.98,134.05,18100.0,102.848,102.894,102.8096,102.8634,18100.0
2012-09-26 15:00:00,134.05,134.05,133.93,133.94,24000.0,102.8634,102.8634,102.7713,102.7789,24000.0
2012-09-26 15:05:00,133.95,133.96,133.84,133.89,54800.0,102.7866,102.7943,102.7022,102.7406,54800.0
2012-09-26 15:10:00,133.89,133.94,133.88,133.93,14200.0,102.7406,102.7789,102.7329,102.7713,14200.0
2012-09-26 15:15:00,133.94,134.07,133.94,134.0,122500.0,102.7789,102.8787,102.7789,102.825,122500.0
2012-09-26 15:20:00,133.98,134.06,133.94,133.95,46300.0,102.8096,102.871,102.7789,102.7866,46300.0
2012-09-26 15:25:00,133.94,134.02,133.9,133.9,33200.0,102.7789,102.8403,102.7483,102.7483,33200.0
2012-09-26 15:30:00,133.9,133.95,133.86,133.88,43700.0,102.7483,102.7866,102.7176,102.7329,43700.0
2012-09-26 15:35:00,133.88,133.9,133.79,133.86,68400.0,102.7329,102.7483,102.6638,102.7176,68400.0
2012-09-26 15:40:00,133.87,133.91,133.8,133.91,67700.0,102.7252,102.7559,102.6715,102.7559,67700.0
2012-09-26 15:45:00,133.9,133.9,133.79,133.8,113400.0,102.7483,102.7483,102.6638,102.6715,113400.0
2012-09-26 15:50:00,133.8,133.96,133.78,133.93,115600.0,102.6715,102.7943,102.6562,102.7713,115600.0
2012-09-26 15:55:00,133.93,133.93,133.84,133.9,283000.0,102.7713,102.7713,102.7022,102.7483,283000.0
2012-09-27 09:30:00,134.42,134.47,134.32,134.35,72300.0,103.1473,103.1856,103.0705,103.0936,72300.0
2012-09-27 09:35:00,134.34,134.43,134.31,134.35,64900.0,103.0859,103.1549,103.0629,103.0936,64900.0
2012-09-27 09:40:00,134.34,134.34,134.24,134.31,57700.0,103.0859,103.0859,103.0091,103.0629,57700.0
2012-09-27 09:45:00,134.3,134.41,134.24,134.33,67300.0,103.0552,103.1396,103.0091,103.0782,67300.0
2012-09-27 09:50:00,134.33,134.37,134.23,134.25,29000.0,103.0782,103.1089,103.0015,103.0168,29000.0
2012-09-27 09:55:00,134.22,134.22,134.09,134.13,53800.0,102.9938,102.9938,102.894,102.9247,53800.0
2012-09-27 10:00:00,134.13,134.24,133.99,134.0,82700.0,102.9247,103.0091,102.8173,102.825,82700.0
2012-09-27 10:05:00,134.0,134.09,133.94,134.0,32500.0,102.825,102.894,102.7789,102.825,32500.0
2012-09-27 10:10:00,133.99,134.06,133.91,134.03,30000.0,102.8173,102.871,102.7559,102.848,30000.0
2012-09-27 10:15:00,134.06,134.18,134.02,134.12,100500.0,102.871,102.9631,102.8403,102.9171,100500.0
2012-09-27 10:20:00,134.12,134.15,133.98,134.07,31000.0,102.9171,102.9401,102.8096,102.8787,31000.0
2012-09-27 10:25:00,134.04,134.11,133.96,133.99,45700.0,102.8557,102.9094,102.7943,102.8173,45700.0
2012-09-27 10:30:00,133.99,134.07,133.92,134.06,17600.0,102.8173,102.8787,102.7636,102.871,17600.0
2012-09-27 10:35:00,134.04,134.1,133.97,134.0,39300.0,102.8557,102.9017,102.802,102.825,39300.0
2012-09-27 10:40:00,134.01,134.07,133.98,134.01,12500.0,102.8327,102.8787,102.8096,102.8327,12500.0
2012-09-27 10:45:00,134.03,134.09,133.97,134.06,18200.0,102.848,102.894,102.802,102.871,18200.0
2012-09-27 10:50:00,134.07,134.11,134.03,134.03,33500.0,102.8787,102.9094,102.848,102.848,33500.0
2012-09-27 10:55:00,134.02,134.2,134.02,134.11,21600.0,102.8403,102.9785,102.8403,102.9094,21600.0
2012-09-27 11:00:00,134.09,134.18,134.09,134.13,29300.0,102.894,102.9631,102.894,102.9247,29300.0
2012-09-27 11:05:00,134.07,134.09,134.04,134.04,20300.0,102.8787,102.894,102.8557,102.8557,20300.0
2012-09-27 11:10:00,134.04,134.09,134.0,134.04,23200.0,102.8557,102.894,102.825,102.8557,23200.0
2012-09-27 11:15:00,134.02,134.07,133.99,134.03,20600.0,102.8403,102.8787,102.8173,102.848,20600.0
2012-09-27 11:20:00,134.03,134.09,133.91,133.95,33000.0,102.848,102.894,102.7559,102.7866,33000.0
2012-09-27 11:25:00,133.96,134.0,133.85,134.0,41300.0,102.7943,102.825,102.7099,102.825,41300.0
2012-09-27 11:30:00,133.97,133.99,133.92,133.97,17300.0,102.802,102.8173,102.7636,102.802,17300.0
2012-09-27 11:35:00,133.95,134.03,133.95,133.99,18000.0,102.7866,102.848,102.7866,102.8173,18000.0
2012-09-27 11:40:00,134.01,134.03,133.98,134.01,4500.0,102.8327,102.848,102.8096,102.8327,4500.0
2012-09-27 11:45:00,133.99,134.05,133.99,134.0,12300.0,102.8173,102.8634,102.8173,102.825,12300.0
2012-09-27 11:50:00,134.0,134.07,133.97,134.05,18900.0,102.825,102.8787,102.802,102.8634,18900.0
2012-09-27 11:55:00,134.05,134.32,134.05,134.29,154300.0,102.8634,103.0705,102.8634,103.0475,154300.0
2012-09-27 12:00:00,134.3,134.45,134.3,134.43,314200.0,103.0552,103.1703,103.0552,103.1549,314200.0
2012-09-27 12:05:00,134.45,134.52,134.43,134.47,53200.0,103.1703,103.224,103.1549,103.1856,53200.0
2012-09-27 12:10:00,134.48,134.56,134.46,134.47,49000.0,103.1933,103.2547,103.178,103.1856,49000.0
2012-09-27 12:15:00,134.46,134.51,134.46,134.49,69000.0,103.178,103.2163,103.178,103.201,69000.0
2012-09-27 12:20:00,134.49,134.5,134.41,134.47,61100.0,103.201,103.2087,103.1396,103.1856,61100.0
2012-09-27 12:25:00,134.47,134.71,134.47,134.64,210000.0,103.1856,103.3698,103.1856,103.3161,210000.0
2012-09-27 12:30:00,134.65,134.7,134.63,134.64,53300.0,103.3238,103.3621,103.3084,103.3161,53300.0
2012-09-27 12:35:00,134.64,134.66,134.61,134.62,40900.0,103.3161,103.3314,103.2931,103.3007,40900.0
2012-09-27 12:40:00,134.61,134.62,134.55,134.6,14100.0,103.2931,103.3007,103.247,103.2854,14100.0
2012-09-27 12:45:00,134.6,134.64,134.58,134.59,14900.0,103.2854,103.3161,103.27,103.2777,14900.0
2012-09-27 12:50:00,134.58,134.58,134.54,134.54,4600.0,103.27,103.27,103.2394,103.2394,4600.0
2012-09-27 12:55:00,134.53,134.62,134.53,134.6,23500.0,103.2317,103.3007,103.2317,103.2854,23500.0
2012-09-27 13:00:00,134.57,134.6,134.55,134.56,12100.0,103.2624,103.2854,103.247,103.2547,12100.0
2012-09-27 13:05:00,134.55,134.59,134.55,134.55,10900.0,103.247,103.2777,103.247,103.247,10900.0
2012-09-27 13:10:00,134.54,134.6,134.54,134.58,25600.0,103.2394,103.2854,103.2394,103.27,25600.0
2012-09-27 13:15:00,134.59,134.68,134.59,134.63,94500.0,103.2777,103.3468,103.2777,103.3084,94500.0
2012-09-27 13:20:00,134.65,134.66,134.63,134.65,19500.0,103.3238,103.3314,103.3084,103.3238,19500.0
2012-09-27 13:25:00,134.65,134.7,134.63,134.67,11600.0,103.3238,103.3621,103.3084,103.3391,11600.0
2012-09-27 13:30:00,134.67,134.7,134.65,134.69,22100.0,103.3391,103.3621,103.3238,103.3545,22100.0
2012-09-27 13:35:00,134.69,134.83,134.67,134.8,58700.0,103.3545,103.4619,103.3391,103.4389,58700.0
2012-09-27 13:40:00,134.78,134.94,134.78,134.84,83800.0,103.4235,103.5463,103.4235,103.4696,83800.0
2012-09-27 13:45:00,134.87,134.88,134.82,134.83,50200.0,103.4926,103.5003,103.4542,103.4619,50200.0
2012-09-27 13:50:00,134.83,134.83,134.73,134.73,30300.0,103.4619,103.4619,103.3852,103.3852,30300.0
2012-09-27 13:55:00,134.75,134.79,134.71,134.78,7800.0,103.4005,103.4312,103.3698,103.4235,7800.0
2012-09-27 14:00:00,134.79,134.82,134.75,134.78,13200.0,103.4312,103.4542,103.4005,103.4235,13200.0
2012-09-27 14:05:00,134.77,134.82,134.77,134.8,16100.0,103.4158,103.4542,103.4158,103.4389,16100.0
2012-09-27 14:10:00,134.8,134.87,134.78,134.86,129000.0,103.4389,103.4926,103.4235,103.4849,129000.0
2012-09-27 14:15:00,134.85,134.87,134.8,134.86,15000.0,103.4772,103.4926,103.4389,103.4849,15000.0
2012-09-27 14:20:00,134.85,134.88,134.83,134.85,12100.0,103.4772,103.5003,103.4619,103.4772,12100.0
2012-09-27 14:25:00,134.86,134.88,134.84,134.86,15300.0,103.4849,103.5003,103.4696,103.4849,15300.0
2012-09-27 14:30:00,134.88,134.88,134.81,134.86,7500.0,103.5003,103.5003,103.4465,103.4849,7500.0
2012-09-27 14:35:00,134.85,134.86,134.8,134.84,13800.0,103.4772,103.4849,103.4389,103.4696,13800.0
2012-09-27 14:40:00,134.83,134.84,134.8,134.84,14400.0,103.4619,103.4696,103.4389,103.4696,14400.0
2012-09-27 14:45:00,134.84,134.85,134.82,134.82,12200.0,103.4696,103.4772,103.4542,103.4542,12200.0
2012-09-27 14:50:00,134.83,134.88,134.69,134.69,33300.0,103.4619,103.5003,103.3545,103.3545,33300.0
2012-09-27 14:55:00,134.71,134.73,134.67,134.67,18300.0,103.3698,103.3852,103.3391,103.3391,18300.0
2012-09-27 15:00:00,134.68,134.72,134.65,134.68,34900.0,103.3468,103.3775,103.3238,103.3468,34900.0
2012-09-27 15:05:00,134.67,134.71,134.67,134.69,13900.0,103.3391,103.3698,103.3391,103.3545,13900.0
2012-09-27 15:10:00,134.68,134.7,134.65,134.66,11500.0,103.3468,103.3621,103.3238,103.3314,11500.0
2012-09-27 15:15:00,134.65,134.67,134.59,134.64,45200.0,103.3238,103.3391,103.2777,103.3161,45200.0
2012-09-27 15:20:00,134.64,134.67,134.62,134.65,29400.0,103.3161,103.3391,103.3007,103.3238,29400.0
2012-09-27 15:25:00,134.65,134.73,134.63,134.69,61700.0,103.3238,103.3852,103.3084,103.3545,61700.0
2012-09-27 15:30:00,134.68,134.74,134.66,134.74,100500.0,103.3468,103.3928,103.3314,103.3928,100500.0
2012-09-27 15:35:00,134.74,134.78,134.69,134.69,111600.0,103.3928,103.4235,103.3545,103.3545,111600.0
2012-09-27 15:40:00,134.69,134.74,134.67,134.7,46900.0,103.3545,103.3928,103.3391,103.3621,46900.0
2012-09-27 15:45:00,134.69,134.71,134.52,134.58,109700.0,103.3545,103.3698,103.224,103.27,109700.0
2012-09-27 15:50:00,134.57,134.59,134.49,134.52,68600.0,103.2624,103.2777,103.201,103.224,68600.0
2012-09-27 15:55:00,134.52,134.59,134.49,134.58,177400.0,103.224,103.2777,103.201,103.27,177400.0
2012-09-28 09:30:00,133.93,133.95,133.81,133.9,130600.0,102.7713,102.7866,102.6792,102.7483,130600.0
2012-09-28 09:35:00,133.9,134.01,133.88,133.89,101900.0,102.7483,102.8327,102.7329,102.7406,101900.0
2012-09-28 09:40:00,133.88,133.96,133.65,133.71,163800.0,102.7329,102.7943,102.5564,102.6025,163800.0
2012-09-28 09:45:00,133.7,133.72,133.43,133.6,196700.0,102.5948,102.6101,102.3876,102.518,196700.0
2012-09-28 09:50:00,133.58,133.58,133.39,133.5,73800.0,102.5027,102.5027,102.3569,102.4413,73800.0
2012-09-28 09:55:00,133.51,133.51,133.4,133.46,110400.0,102.449,102.449,102.3646,102.4106,110400.0
2012-09-28 10:00:00,133.44,133.7,133.44,133.67,56400.0,102.3953,102.5948,102.3953,102.5718,56400.0
2012-09-28 10:05:00,133.67,133.74,133.63,133.63,80400.0,102.5718,102.6255,102.5411,102.5411,80400.0
2012-09-28 10:10:00,133.64,133.72,133.55,133.68,38500.0,102.5487,102.6101,102.4797,102.5794,38500.0
2012-09-28 10:15:00,133.67,133.67,133.5,133.56,53600.0,102.5718,102.5718,102.4413,102.4874,53600.0
2012-09-28 10:20:00,133.55,133.63,133.52,133.52,28800.0,102.4797,102.5411,102.4567,102.4567,28800.0
2012-09-28 10:25:00,133.54,133.54,133.36,133.45,71800.0,102.472,102.472,102.3339,102.4029,71800.0
2012-09-28 10:30:00,133.45,133.62,133.4,133.6,75900.0,102.4029,102.5334,102.3646,102.518,75900.0
2012-09-28 10:35:00,133.59,133.67,133.54,133.65,28600.0,102.5104,102.5718,102.472,102.5564,28600.0
2012-09-28 10:40:00,133.66,133.67,133.6,133.63,34800.0,102.5641,102.5718,102.518,102.5411,34800.0
2012-09-28 10:45:00,133.61,133.73,133.59,133.7,34700.0,102.5257,102.6178,102.5104,102.5948,34700.0
2012-09-28 10:50:00,133.71,133.72,133.61,133.62,48600.0,102.6025,102.6101,102.5257,102.5334,48600.0
2012-09-28 10:55:00,133.61,133.66,133.55,133.66,40900.0,102.5257,102.5641,102.4797,102.5641,40900.0
2012-09-28 11:00:00,133.66,133.68,133.61,133.64,24100.0,102.5641,102.5794,102.5257,102.5487,24100.0
2012-09-28 11:05:00,133.65,133.71,133.64,133.71,45700.0,102.5564,102.6025,102.5487,102.6025,45700.0
2012-09-28 11:10:00,133.69,133.7,133.61,133.61,35200.0,102.5871,102.5948,102.5257,102.5257,35200.0
2012-09-28 11:15:00,133.62,133.68,133.59,133.64,46000.0,102.5334,102.5794,102.5104,102.5487,46000.0
2012-09-28 11:20:00,133.63,133.7,133.6,133.67,34900.0,102.5411,102.5948,102.518,102.5718,34900.0
2012-09-28 11:25:00,133.67,133.68,133.52,133.52,41300.0,102.5718,102.5794,102.4567,102.4567,41300.0
2012-09-28 11:30:00,133.53,133.7,133.52,133.54,31700.0,102.4643,102.5948,102.4567,102.472,31700.0
2012-09-28 11:35:00,133.54,133.64,133.54,133.63,46400.0,102.472,102.5487,102.472,102.5411,46400.0
2012-09-28 11:40:00,133.62,133.7,133.62,133.67,85800.0,102.5334,102.5948,102.5334,102.5718,85800.0
2012-09-28 11:45:00,133.69,133.88,133.67,133.83,115800.0,102.5871,102.7329,102.5718,102.6945,115800.0
2012-09-28 11:50:00,133.83,133.84,133.74,133.81,36600.0,102.6945,102.7022,102.6255,102.6792,36600.0
2012-09-28 11:55:00,133.81,133.87,133.78,133.87,25000.0,102.6792,102.7252,102.6562,102.7252,25000.0
2012-09-28 12:00:00,133.87,133.97,133.82,133.84,95300.0,102.7252,102.802,102.6869,102.7022,95300.0
2012-09-28 12:05:00,133.85,134.02,133.85,133.99,42400.0,102.7099,102.8403,102.7099,102.8173,42400.0
2012-09-28 12:10:00,134.01,134.18,134.01,134.1,74600.0,102.8327,102.9631,102.8327,102.9017,74600.0
2012-09-28 12:15:00,134.1,134.27,134.1,134.18,58700.0,102.9017,103.0322,102.9017,102.9631,58700.0
2012-09-28 12:20:00,134.19,134.21,134.05,134.05,32500.0,102.9708,102.9861,102.8634,102.8634,32500.0
2012-09-28 12:25:00,134.05,134.07,133.94,133.99,23400.0,102.8634,102.8787,102.7789,102.8173,23400.0
2012-09-28 12:30:00,133.98,134.09,133.98,134.06,40500.0,102.8096,102.894,102.8096,102.871,40500.0
2012-09-28 12:35:00,134.06,134.09,134.01,134.04,13800.0,102.871,102.894,102.8327,102.8557,13800.0
2012-09-28 12:40:00,134.03,134.04,133.99,134.01,11600.0,102.848,102.8557,102.8173,102.8327,11600.0
2012-09-28 12:45:00,133.99,134.06,133.99,134.03,12000.0,102.8173,102.871,102.8173,102.848,12000.0
2012-09-28 12:50:00,134.03,134.08,134.02,134.07,8500.0,102.848,102.8864,102.8403,102.8787,8500.0
2012-09-28 12:55:00,134.06,134.07,134.01,134.05,11100.0,102.871,102.8787,102.8327,102.8634,11100.0
2012-09-28 13:00:00,134.06,134.1,134.06,134.06,5700.0,102.871,102.9017,102.871,102.871,5700.0
2012-09-28 13:05:00,134.06,134.06,133.98,134.01,15800.0,102.871,102.871,102.8096,102.8327,15800.0
2012-09-28 13:10:00,134.01,134.04,133.89,133.97,21700.0,102.8327,102.8557,102.7406,102.802,21700.0
2012-09-28 13:15:00,133.97,134.04,133.97,133.99,6100.0,102.802,102.8557,102.802,102.8173,6100.0
2012-09-28 13:20:00,133.99,134.12,133.98,134.12,10000.0,102.8173,102.9171,102.8096,102.9171,10000.0
2012-09-28 13:25:00,134.13,134.15,134.1,134.15,16200.0,102.9247,102.9401,102.9017,102.9401,16200.0
2012-09-28 13:30:00,134.16,134.24,134.16,134.23,17600.0,102.9478,103.0091,102.9478,103.0015,17600.0
2012-09-28 13:35:00,134.24,134.45,134.23,134.45,51500.0,103.0091,103.1703,103.0015,103.1703,51500.0
2012-09-28 13:40:00,134.45,134.48,134.4,134.4,41700.0,103.1703,103.1933,103.1319,103.1319,41700.0
2012-09-28 13:45:00,134.39,134.42,134.36,134.36,23000.0,103.1243,103.1473,103.1012,103.1012,23000.0
2012-09-28 13:50:00,134.36,134.36,134.28,134.28,24200.0,103.1012,103.1012,103.0398,103.0398,24200.0
2012-09-28 13:55:00,134.28,134.33,134.27,134.27,7800.0,103.0398,103.0782,103.0322,103.0322,7800.0
2012-09-28 14:00:00,134.28,134.36,134.27,134.3,29600.0,103.0398,103.1012,103.0322,103.0552,29600.0
2012-09-28 14:05:00,134.31,134.32,134.2,134.22,21800.0,103.0629,103.0705,102.9785,102.9938,21800.0
2012-09-28 14:10:00,134.21,134.28,134.21,134.24,9000.0,102.9861,103.0398,102.9861,103.0091,9000.0
2012-09-28 14:15:00,134.24,134.24,134.15,134.21,10100.0,103.0091,103.0091,102.9401,102.9861,10100.0
2012-09-28 14:20:00,134.22,134.23,134.15,134.18,17900.0,102.9938,103.0015,102.9401,102.9631,17900.0
2012-09-28 14:25:00,134.19,134.22,134.09,134.1,31500.0,102.9708,102.9938,102.894,102.9017,31500.0
2012-09-28 14:30:00,134.11,134.11,133.98,134.1,29500.0,102.9094,102.9094,102.8096,102.9017,29500.0
2012-09-28 14:35:00,134.1,134.11,133.99,134.08,58500.0,102.9017,102.9094,102.8173,102.8864,58500.0
2012-09-28 14:40:00,134.07,134.09,134.03,134.09,22200.0,102.8787,102.894,102.848,102.894,22200.0
2012-09-28 14:45:00,134.1,134.1,134.07,134.08,13300.0,102.9017,102.9017,102.8787,102.8864,13300.0
2012-09-28 14:50:00,134.08,134.13,134.06,134.09,15300.0,102.8864,102.9247,102.871,102.894,15300.0
2012-09-28 14:55:00,134.09,134.13,134.07,134.08,24700.0,102.894,102.9247,102.8787,102.8864,24700.0
2012-09-28 15:00:00,134.08,134.13,134.05,134.08,22300.0,102.8864,102.9247,102.8634,102.8864,22300.0
2012-09-28 15:05:00,134.08,134.08,134.01,134.07,34600.0,102.8864,102.8864,102.8327,102.8787,34600.0
2012-09-28 15:10:00,134.08,134.09,134.04,134.09,22700.0,102.8864,102.894,102.8557,102.894,22700.0
2012-09-28 15:15:00,134.08,134.17,133.97,133.98,33800.0,102.8864,102.9554,102.802,102.8096,33800.0
2012-09-28 15:20:00,133.99,134.04,133.97,134.04,12700.0,102.8173,102.8557,102.802,102.8557,12700.0
2012-09-28 15:25:00,134.03,134.03,133.87,133.91,34500.0,102.848,102.848,102.7252,102.7559,34500.0
2012-09-28 15:30:00,133.91,134.0,133.8,133.8,74400.0,102.7559,102.825,102.6715,102.6715,74400.0
2012-09-28 15:35:00,133.8,133.84,133.71,133.78,122800.0,102.6715,102.7022,102.6025,102.6562,122800.0
2012-09-28 15:40:00,133.77,134.0,133.75,133.99,111200.0,102.6485,102.825,102.6331,102.8173,111200.0
2012-09-28 15:45:00,134.0,134.29,134.0,134.16,314700.0,102.825,103.0475,102.825,102.9478,314700.0
2012-09-28 15:50:00,134.16,134.23,134.1,134.13,147200.0,102.9478,103.0015,102.9017,102.9247,147200.0
2012-09-28 15:55:00,134.13,134.16,134.03,134.06,525200.0,102.9247,102.9478,102.848,102.871,525200.0
2012-10-01 09:30:00,134.58,134.91,134.53,134.86,134900.0,103.27,103.5233,103.2317,103.4849,134900.0
2012-10-01 09:35:00,134.86,135.01,134.85,135.0,97300.0,103.4849,103.6,103.4772,103.5923,97300.0
2012-10-01 09:40:00,135.02,135.02,134.83,134.85,43900.0,103.6077,103.6077,103.4619,103.4772,43900.0
2012-10-01 09:45:00,134.86,134.88,134.76,134.84,36500.0,103.4849,103.5003,103.4082,103.4696,36500.0
2012-10-01 09:50:00,134.79,134.85,134.72,134.76,77500.0,103.4312,103.4772,103.3775,103.4082,77500.0
2012-10-01 09:55:00,134.79,134.82,134.73,134.74,27800.0,103.4312,103.4542,103.3852,103.3928,27800.0
2012-10-01 10:00:00,134.8,135.48,134.79,135.42,279400.0,103.4389,103.9607,103.4312,103.9146,279400.0
2012-10-01 10:05:00,135.45,135.55,135.4,135.52,168000.0,103.9376,104.0144,103.8993,103.9914,168000.0
2012-10-01 10:10:00,135.52,135.56,135.46,135.5,105600.0,103.9914,104.0221,103.9453,103.976,105600.0
2012-10-01 10:15:00,135.51,135.57,135.5,135.56,158700.0,103.9837,104.0297,103.976,104.0221,158700.0
2012-10-01 10:20:00,135.55,135.59,135.51,135.52,50300.0,104.0144,104.0451,103.9837,103.9914,50300.0
2012-10-01 10:25:00,135.52,135.59,135.49,135.56,75600.0,103.9914,104.0451,103.9683,104.0221,75600.0
2012-10-01 10:30:00,135.56,135.59,135.53,135.53,35700.0,104.0221,104.0451,103.999,103.999,35700.0
2012-10-01 10:35:00,135.54,135.65,135.53,135.62,51000.0,104.0067,104.0911,103.999,104.0681,51000.0
2012-10-01 10:40:00,135.61,135.61,135.47,135.56,39800.0,104.0604,104.0604,103.953,104.0221,39800.0
2012-10-01 10:45:00,135.56,135.6,135.49,135.49,10700.0,104.0221,104.0527,103.9683,103.9683,10700.0
2012-10-01 10:50:00,135.48,135.56,135.44,135.53,21200.0,103.9607,104.0221,103.93,103.999,21200.0
2012-10-01 10:55:00,135.52,135.53,135.47,135.53,16000.0,103.9914,103.999,103.953,103.999,16000.0
2012-10-01 11:00:00,135.52,135.61,135.52,135.6,118900.0,103.9914,104.0604,103.9914,104.0527,118900.0
2012-10-01 11:05:00,135.6,135.61,135.54,135.56,39900.0,104.0527,104.0604,104.0067,104.0221,39900.0
2012-10-01 11:10:00,135.57,135.68,135.56,135.63,65100.0,104.0297,104.1141,104.0221,104.0758,65100.0
2012-10-01 11:15:00,135.62,135.67,135.6,135.62,26500.0,104.0681,104.1065,104.0527,104.0681,26500.0
2012-10-01 11:20:00,135.63,135.65,135.59,135.61,37400.0,104.0758,104.0911,104.0451,104.0604,37400.0
2012-10-01 11:25:00,135.61,135.69,135.58,135.64,126600.0,104.0604,104.1218,104.0374,104.0834,126600.0
2012-10-01 11:30:00,135.64,135.65,135.56,135.6,50800.0,104.0834,104.0911,104.0221,104.0527,50800.0
2012-10-01 11:35:00,135.61,135.66,135.6,135.63,48700.0,104.0604,104.0988,104.0527,104.0758,48700.0
2012-10-01 11:40:00,135.62,135.68,135.62,135.65,42700.0,104.0681,104.1141,104.0681,104.0911,42700.0
2012-10-01 11:45:00,135.64,135.66,135.58,135.58,20800.0,104.0834,104.0988,104.0374,104.0374,20800.0
2012-10-01 11:50:00,135.58,135.6,135.51,135.53,43800.0,104.0374,104.0527,103.9837,103.999,43800.0
2012-10-01 11:55:00,135.53,135.56,135.4,135.46,113000.0,103.999,104.0221,103.8993,103.9453,113000.0
2012-10-01 12:00:00,135.46,135.51,135.46,135.5,42700.0,103.9453,103.9837,103.9453,103.976,42700.0
2012-10-01 12:05:00,135.5,135.55,135.5,135.52,63600.0,103.976,104.0144,103.976,103.9914,63600.0
2012-10-01 12:10:00,135.52,135.57,135.52,135.54,19500.0,103.9914,104.0297,103.9914,104.0067,19500.0
2012-10-01 12:15:00,135.53,135.59,135.52,135.54,29100.0,103.999,104.0451,103.9914,104.0067,29100.0
2012-10-01 12:20:00,135.55,135.59,135.53,135.59,14200.0,104.0144,104.0451,103.999,104.0451,14200.0
2012-10-01 12:25:00,135.59,135.61,135.57,135.61,19900.0,104.0451,104.0604,104.0297,104.0604,19900.0
2012-10-01 12:30:00,135.61,135.67,135.49,135.52,58900.0,104.0604,104.1065,103.9683,103.9914,58900.0
2012-10-01 12:35:00,135.52,135.58,135.52,135.57,21900.0,103.9914,104.0374,103.9914,104.0297,21900.0
2012-10-01 12:40:00,135.58,135.65,135.57,135.58,20600.0,104.0374,104.0911,104.0297,104.0374,20600.0
2012-10-01 12:45:00,135.59,135.63,135.35,135.36,64300.0,104.0451,104.0758,103.8609,103.8686,64300.0
2012-10-01 12:50:00,135.36,135.36,135.18,135.26,112500.0,103.8686,103.8686,103.7305,103.7918,112500.0
2012-10-01 12:55:00,135.26,135.32,135.24,135.32,26000.0,103.7918,103.8379,103.7765,103.8379,26000.0
2012-10-01 13:00:00,135.32,135.32,135.18,135.19,42000.0,103.8379,103.8379,103.7305,103.7381,42000.0
2012-10-01 13:05:00,135.18,135.27,135.1,135.1,27400.0,103.7305,103.7995,103.6691,103.6691,27400.0
2012-10-01 13:10:00,135.1,135.1,134.95,135.03,125900.0,103.6691,103.6691,103.554,103.6154,125900.0
2012-10-01 13:15:00,135.03,135.1,134.94,135.09,48600.0,103.6154,103.6691,103.5463,103.6614,48600.0
2012-10-01 13:20:00,135.08,135.09,135.01,135.05,29600.0,103.6537,103.6614,103.6,103.6307,29600.0
2012-10-01 13:25:00,135.06,135.2,135.05,135.17,40200.0,103.6384,103.7458,103.6307,103.7228,40200.0
2012-10-01 13:30:00,135.15,135.15,134.96,135.04,34200.0,103.7074,103.7074,103.5616,103.623,34200.0
2012-10-01 13:35:00,135.05,135.13,135.03,135.04,34200.0,103.6307,103.6921,103.6154,103.623,34200.0
2012-10-01 13:40:00,135.02,135.11,134.95,135.09,58100.0,103.6077,103.6767,103.554,103.6614,58100.0
2012-10-01 13:45:00,135.1,135.22,135.09,135.21,23000.0,103.6691,103.7612,103.6614,103.7535,23000.0
2012-10-01 13:50:00,135.21,135.27,135.17,135.22,18700.0,103.7535,103.7995,103.7228,103.7612,18700.0
2012-10-01 13:55:00,135.24,135.32,135.22,135.31,20100.0,103.7765,103.8379,103.7612,103.8302,20100.0
2012-10-01 14:00:00,135.31,135.42,135.28,135.41,20600.0,103.8302,103.9146,103.8072,103.9069,20600.0
2012-10-01 14:05:00,135.41,135.42,135.35,135.35,14600.0,103.9069,103.9146,103.8609,103.8609,14600.0
2012-10-01 14:10:00,135.36,135.37,135.28,135.29,17900.0,103.8686,103.8763,103.8072,103.8149,17900.0
2012-10-01 14:15:00,135.3,135.31,135.12,135.16,83600.0,103.8225,103.8302,103.6844,103.7151,83600.0
2012-10-01 14:20:00,135.15,135.23,135.1,135.19,58300.0,103.7074,103.7688,103.6691,103.7381,58300.0
2012-10-01 14:25:00,135.19,135.19,135.08,135.19,21300.0,103.7381,103.7381,103.6537,103.7381,21300.0
2012-10-01 14:30:00,135.18,135.25,135.14,135.18,13400.0,103.7305,103.7842,103.6998,103.7305,13400.0
2012-10-01 14:35:00,135.2,135.32,135.2,135.27,21900.0,103.7458,103.8379,103.7458,103.7995,21900.0
2012-10-01 14:40:00,135.27,135.36,135.24,135.33,18600.0,103.7995,103.8686,103.7765,103.8456,18600.0
2012-10-01 14:45:00,135.33,135.33,135.27,135.27,27100.0,103.8456,103.8456,103.7995,103.7995,27100.0
2012-10-01 14:50:00,135.29,135.29,135.24,135.28,12800.0,103.8149,103.8149,103.7765,103.8072,12800.0
2012-10-01 14:55:00,135.27,135.32,135.25,135.29,15000.0,103.7995,103.8379,103.7842,103.8149,15000.0
2012-10-01 15:00:00,135.31,135.31,135.08,135.09,31100.0,103.8302,103.8302,103.6537,103.6614,31100.0
2012-10-01 15:05:00,135.08,135.16,135.06,135.11,57600.0,103.6537,103.7151,103.6384,103.6767,57600.0
2012-10-01 15:10:00,135.09,135.1,134.88,134.9,83300.0,103.6614,103.6691,103.5003,103.5156,83300.0
2012-10-01 15:15:00,134.89,134.95,134.83,134.88,47500.0,103.5079,103.554,103.4619,103.5003,47500.0
2012-10-01 15:20:00,134.88,134.88,134.67,134.69,116400.0,103.5003,103.5003,103.3391,103.3545,116400.0
2012-10-01 15:25:00,134.67,134.79,134.56,134.79,74400.0,103.3391,103.4312,103.2547,103.4312,74400.0
2012-10-01 15:30:00,134.76,134.8,134.73,134.77,27200.0,103.4082,103.4389,103.3852,103.4158,27200.0
2012-10-01 15:35:00,134.75,134.81,134.68,134.74,47500.0,103.4005,103.4465,103.3468,103.3928,47500.0
2012-10-01 15:40:00,134.75,134.93,134.75,134.79,60600.0,103.4005,103.5386,103.4005,103.4312,60600.0
2012-10-01 15:45:00,134.84,134.84,134.67,134.73,70200.0,103.4696,103.4696,103.3391,103.3852,70200.0
2012-10-01 15:50:00,134.74,134.81,134.61,134.68,108800.0,103.3928,103.4465,103.2931,103.3468,108800.0
2012-10-01 15:55:00,134.66,134.81,134.66,134.79,178900.0,103.3314,103.4465,103.3314,103.4312,178900.0
2012-10-02 09:30:00,135.13,135.38,135.09,135.27,145100.0,103.6921,103.8839,103.6614,103.7995,145100.0
2012-10-02 09:35:00,135.28,135.29,135.0,135.08,87700.0,103.8072,103.8149,103.5923,103.6537,87700.0
2012-10-02 09:40:00,135.08,135.08,134.96,135.0,49800.0,103.6537,103.6537,103.5616,103.5923,49800.0
2012-10-02 09:45:00,135.0,135.11,134.99,134.99,46800.0,103.5923,103.6767,103.5847,103.5847,46800.0
2012-10-02 09:50:00,134.99,135.05,134.9,134.96,60800.0,103.5847,103.6307,103.5156,103.5616,60800.0
2012-10-02 09:55:00,134.95,135.02,134.87,134.89,53300.0,103.554,103.6077,103.4926,103.5079,53300.0
2012-10-02 10:00:00,134.88,134.88,134.6,134.63,79800.0,103.5003,103.5003,103.2854,103.3084,79800.0
2012-10-02 10:05:00,134.59,134.7,134.58,134.68,50000.0,103.2777,103.3621,103.27,103.3468,50000.0
2012-10-02 10:10:00,134.66,134.72,134.64,134.66,16100.0,103.3314,103.3775,103.3161,103.3314,16100.0
2012-10-02 10:15:00,134.66,134.71,134.58,134.67,55000.0,103.3314,103.3698,103.27,103.3391,55000.0
2012-10-02 10:20:00,134.68,134.79,134.66,134.75,51200.0,103.3468,103.4312,103.3314,103.4005,51200.0
2012-10-02 10:25:00,134.74,134.78,134.69,134.77,46700.0,103.3928,103.4235,103.3545,103.4158,46700.0
2012-10-02 10:30:00,134.79,134.88,134.73,134.82,71400.0,103.4312,103.5003,103.3852,103.4542,71400.0
2012-10-02 10:35:00,134.83,134.9,134.81,134.81,63000.0,103.4619,103.5156,103.4465,103.4465,63000.0
2012-10-02 10:40:00,134.8,134.85,134.78,134.78,33200.0,103.4389,103.4772,103.4235,103.4235,33200.0
2012-10-02 10:45:00,134.76,134.82,134.73,134.76,17600.0,103.4082,103.4542,103.3852,103.4082,17600.0
2012-10-02 10:50:00,134.76,134.77,134.43,134.45,118000.0,103.4082,103.4158,103.1549,103.1703,118000.0
2012-10-02 10:55:00,134.45,134.52,134.39,134.45,68300.0,103.1703,103.224,103.1243,103.1703,68300.0
2012-10-02 11:00:00,134.44,134.5,134.39,134.47,48700.0,103.1626,103.2087,103.1243,103.1856,48700.0
2012-10-02 11:05:00,134.47,134.49,134.39,134.41,20400.0,103.1856,103.201,103.1243,103.1396,20400.0
2012-10-02 11:10:00,134.4,134.54,134.36,134.52,50100.0,103.1319,103.2394,103.1012,103.224,50100.0
2012-10-02 11:15:00,134.5,134.55,134.48,134.51,64700.0,103.2087,103.247,103.1933,103.2163,64700.0
2012-10-02 11:20:00,134.51,134.54,134.42,134.45,48300.0,103.2163,103.2394,103.1473,103.1703,48300.0
2012-10-02 11:25:00,134.47,134.5,134.41,134.44,22800.0,103.1856,103.2087,103.1396,103.1626,22800.0
2012-10-02 11:30:00,134.44,134.6,134.44,134.47,84200.0,103.1626,103.2854,103.1626,103.1856,84200.0
2012-10-02 11:35:00,134.48,134.5,134.04,134.09,214500.0,103.1933,103.2087,102.8557,102.894,214500.0
2012-10-02 11:40:00,134.08,134.15,133.94,134.15,148100.0,102.8864,102.9401,102.7789,102.9401,148100.0
2012-10-02 11:45:00,134.14,134.15,134.08,134.12,58400.0,102.9324,102.9401,102.8864,102.9171,58400.0
2012-10-02 11:50:00,134.11,134.24,134.08,134.19,48300.0,102.9094,103.0091,102.8864,102.9708,48300.0
2012-10-02 11:55:00,134.16,134.2,134.04,134.1,80200.0,102.9478,102.9785,102.8557,102.9017,80200.0
2012-10-02 12:00:00,134.1,134.19,134.04,134.17,71300.0,102.9017,102.9708,102.8557,102.9554,71300.0
2012-10-02 12:05:00,134.17,134.19,134.14,134.16,21300.0,102.9554,102.9708,102.9324,102.9478,21300.0
2012-10-02 12:10:00,134.16,134.29,134.1,134.24,89900.0,102.9478,103.0475,102.9017,103.0091,89900.0
2012-10-02 12:15:00,134.24,134.37,134.18,134.31,48900.0,103.0091,103.1089,102.9631,103.0629,48900.0
2012-10-02 12:20:00,134.3,134.34,134.28,134.28,17200.0,103.0552,103.0859,103.0398,103.0398,17200.0
2012-10-02 12:25:00,134.29,134.31,134.22,134.27,24200.0,103.0475,103.0629,102.9938,103.0322,24200.0
2012-10-02 12:30:00,134.29,134.29,134.14,134.15,23900.0,103.0475,103.0475,102.9324,102.9401,23900.0
2012-10-02 12:35:00,134.16,134.28,134.16,134.23,17300.0,102.9478,103.0398,102.9478,103.0015,17300.0
2012-10-02 12:40:00,134.23,134.29,134.18,134.29,47800.0,103.0015,103.0475,102.9631,103.0475,47800.0
2012-10-02 12:45:00,134.29,134.35,134.25,134.28,29500.0,103.0475,103.0936,103.0168,103.0398,29500.0
2012-10-02 12:50:00,134.28,134.33,134.26,134.31,8900.0,103.0398,103.0782,103.0245,103.0629,8900.0
2012-10-02 12:55:00,134.3,134.34,134.23,134.23,15100.0,103.0552,103.0859,103.0015,103.0015,15100.0
2012-10-02 13:00:00,134.24,134.28,134.24,134.27,9800.0,103.0091,103.0398,103.0091,103.0322,9800.0
2012-10-02 13:05:00,134.3,134.3,134.25,134.28,10400.0,103.0552,103.0552,103.0168,103.0398,10400.0
2012-10-02 13:10:00,134.28,134.3,134.28,134.28,5400.0,103.0398,103.0552,103.0398,103.0398,5400.0
2012-10-02 13:15:00,134.27,134.31,134.25,134.28,5100.0,103.0322,103.0629,103.0168,103.0398,5100.0
2012-10-02 13:20:00,134.3,134.31,134.23,134.24,14500.0,103.0552,103.0629,103.0015,103.0091,14500.0
2012-10-02 13:25:00,134.22,134.24,134.19,134.23,18200.0,102.9938,103.0091,102.9708,103.0015,18200.0
2012-10-02 13:30:00,134.23,134.25,134.16,134.22,19300.0,103.0015,103.0168,102.9478,102.9938,19300.0
2012-10-02 13:35:00,134.21,134.4,134.2,134.4,41300.0,102.9861,103.1319,102.9785,103.1319,41300.0
2012-10-02 13:40:00,134.4,134.49,134.34,134.4,45300.0,103.1319,103.201,103.0859,103.1319,45300.0
2012-10-02 13:45:00,134.41,134.41,134.36,134.36,10200.0,103.1396,103.1396,103.1012,103.1012,10200.0
2012-10-02 13:50:00,134.38,134.38,134.29,134.29,11200.0,103.1166,103.1166,103.0475,103.0475,11200.0
2012-10-02 13:55:00,134.29,134.29,134.09,134.23,141500.0,103.0475,103.0475,102.894,103.0015,141500.0
2012-10-02 14:00:00,134.2,134.27,134.19,134.26,16300.0,102.9785,103.0322,102.9708,103.0245,16300.0
2012-10-02 14:05:00,134.23,134.26,134.12,134.19,22700.0,103.0015,103.0245,102.9171,102.9708,22700.0
2012-10-02 14:10:00,134.21,134.3,134.18,134.29,16600.0,102.9861,103.0552,102.9631,103.0475,16600.0
2012-10-02 14:15:00,134.31,134.32,134.2,134.26,13000.0,103.0629,103.0705,102.9785,103.0245,13000.0
2012-10-02 14:20:00,134.24,134.28,134.18,134.19,22200.0,103.0091,103.0398,102.9631,102.9708,22200.0
2012-10-02 14:25:00,134.19,134.21,134.02,134.11,69700.0,102.9708,102.9861,102.8403,102.9094,69700.0
2012-10-02 14:30:00,134.09,134.14,134.05,134.11,32800.0,102.894,102.9324,102.8634,102.9094,32800.0
2012-10-02 14:35:00,134.11,134.18,134.09,134.11,27500.0,102.9094,102.9631,102.894,102.9094,27500.0
2012-10-02 14:40:00,134.09,134.18,134.06,134.12,34800.0,102.894,102.9631,102.871,102.9171,34800.0
2012-10-02 14:45:00,134.11,134.13,134.02,134.1,38400.0,102.9094,102.9247,102.8403,102.9017,38400.0
2012-10-02 14:50:00,134.1,134.15,134.1,134.14,20200.0,102.9017,102.9401,102.9017,102.9324,20200.0
2012-10-02 14:55:00,134.14,134.14,134.05,134.1,26100.0,102.9324,102.9324,102.8634,102.9017,26100.0
2012-10-02 15:00:00,134.1,134.18,134.05,134.18,29100.0,102.9017,102.9631,102.8634,102.9631,29100.0
2012-10-02 15:05:00,134.17,134.26,134.15,134.22,40000.0,102.9554,103.0245,102.9401,102.9938,40000.0
2012-10-02 15:10:00,134.23,134.23,134.1,134.17,39500.0,103.0015,103.0015,102.9017,102.9554,39500.0
2012-10-02 15:15:00,134.15,134.26,134.14,134.26,22100.0,102.9401,103.0245,102.9324,103.0245,22100.0
2012-10-02 15:20:00,134.27,134.3,134.21,134.29,18800.0,103.0322,103.0552,102.9861,103.0475,18800.0
2012-10-02 15:25:00,134.29,134.33,134.24,134.32,28900.0,103.0475,103.0782,103.0091,103.0705,28900.0
2012-10-02 15:30:00,134.33,134.41,134.29,134.33,58300.0,103.0782,103.1396,103.0475,103.0782,58300.0
2012-10-02 15:35:00,134.32,134.44,134.32,134.39,95800.0,103.0705,103.1626,103.0705,103.1243,95800.0
2012-10-02 15:40:00,134.39,134.44,134.34,134.42,104500.0,103.1243,103.1626,103.0859,103.1473,104500.0
2012-10-02 15:45:00,134.41,134.5,134.4,134.42,95700.0,103.1396,103.2087,103.1319,103.1473,95700.0
2012-10-02 15:50:00,134.41,134.46,134.39,134.41,88200.0,103.1396,103.178,103.1243,103.1396,88200.0
2012-10-02 15:55:00,134.41,134.57,134.41,134.52,306000.0,103.1396,103.2624,103.1396,103.224,306000.0
2012-10-03 09:30:00,134.74,134.76,134.65,134.65,73500.0,103.3928,103.4082,103.3238,103.3238,73500.0
2012-10-03 09:35:00,134.67,134.68,134.44,134.45,62600.0,103.3391,103.3468,103.1626,103.1703,62600.0
2012-10-03 09:40:00,134.45,134.52,134.4,134.4,51400.0,103.1703,103.224,103.1319,103.1319,51400.0
2012-10-03 09:45:00,134.39,134.47,134.37,134.43,44100.0,103.1243,103.1856,103.1089,103.1549,44100.0
2012-10-03 09:50:00,134.42,134.49,134.28,134.28,56600.0,103.1473,103.201,103.0398,103.0398,56600.0
2012-10-03 09:55:00,134.28,134.39,134.22,134.39,55000.0,103.0398,103.1243,102.9938,103.1243,55000.0
2012-10-03 10:00:00,134.39,134.52,134.1,134.21,168400.0,103.1243,103.224,102.9017,102.9861,168400.0
2012-10-03 10:05:00,134.22,134.39,134.19,134.34,45500.0,102.9938,103.1243,102.9708,103.0859,45500.0
2012-10-03 10:10:00,134.38,134.47,134.36,134.45,42300.0,103.1166,103.1856,103.1012,103.1703,42300.0
2012-10-03 10:15:00,134.49,134.73,134.49,134.72,59800.0,103.201,103.3852,103.201,103.3775,59800.0
2012-10-03 10:20:00,134.73,134.77,134.64,134.67,55200.0,103.3852,103.4158,103.3161,103.3391,55200.0
2012-10-03 10:25:00,134.68,134.75,134.67,134.75,32800.0,103.3468,103.4005,103.3391,103.4005,32800.0
2012-10-03 10:30:00,134.75,134.8,134.56,134.63,79100.0,103.4005,103.4389,103.2547,103.3084,79100.0
2012-10-03 10:35:00,134.62,134.69,134.58,134.68,25700.0,103.3007,103.3545,103.27,103.3468,25700.0
2012-10-03 10:40:00,134.7,134.71,134.57,134.66,20000.0,103.3621,103.3698,103.2624,103.3314,20000.0
2012-10-03 10:45:00,134.67,134.72,134.6,134.63,46100.0,103.3391,103.3775,103.2854,103.3084,46100.0
2012-10-03 10:50:00,134.62,134.65,134.55,134.58,24700.0,103.3007,103.3238,103.247,103.27,24700.0
2012-10-03 10:55:00,134.61,134.62,134.55,134.62,15800.0,103.2931,103.3007,103.247,103.3007,15800.0
2012-10-03 11:00:00,134.6,134.69,134.59,134.66,123700.0,103.2854,103.3545,103.2777,103.3314,123700.0
2012-10-03 11:05:00,134.65,134.79,134.65,134.78,48800.0,103.3238,103.4312,103.3238,103.4235,48800.0
2012-10-03 11:10:00,134.77,135.05,134.77,135.03,129400.0,103.4158,103.6307,103.4158,103.6154,129400.0
2012-10-03 11:15:00,135.05,135.06,134.94,134.97,18400.0,103.6307,103.6384,103.5463,103.5693,18400.0
2012-10-03 11:20:00,134.94,135.03,134.94,134.97,36300.0,103.5463,103.6154,103.5463,103.5693,36300.0
2012-10-03 11:25:00,134.97,134.99,134.93,134.97,25000.0,103.5693,103.5847,103.5386,103.5693,25000.0
2012-10-03 11:30:00,134.96,134.98,134.92,134.94,29700.0,103.5616,103.577,103.5309,103.5463,29700.0
2012-10-03 11:35:00,134.93,134.97,134.9,134.95,30300.0,103.5386,103.5693,103.5156,103.554,30300.0
2012-10-03 11:40:00,134.96,135.0,134.95,134.97,17700.0,103.5616,103.5923,103.554,103.5693,17700.0
2012-10-03 11:45:00,134.97,135.11,134.96,135.06,48000.0,103.5693,103.6767,103.5616,103.6384,48000.0
2012-10-03 11:50:00,135.07,135.08,135.0,135.0,38900.0,103.6461,103.6537,103.5923,103.5923,38900.0
2012-10-03 11:55:00,134.99,135.05,134.98,134.98,26800.0,103.5847,103.6307,103.577,103.577,26800.0
2012-10-03 12:00:00,134.99,135.0,134.93,134.95,11600.0,103.5847,103.5923,103.5386,103.554,11600.0
2012-10-03 12:05:00,134.94,134.98,134.92,134.93,21900.0,103.5463,103.577,103.5309,103.5386,21900.0
2012-10-03 12:10:00,134.92,134.96,134.92,134.93,14800.0,103.5309,103.5616,103.5309,103.5386,14800.0
2012-10-03 12:15:00,134.94,134.97,134.92,134.93,14800.0,103.5463,103.5693,103.5309,103.5386,14800.0
2012-10-03 12:20:00,134.93,134.94,134.91,134.93,11100.0,103.5386,103.5463,103.5233,103.5386,11100.0
2012-10-03 12:25:00,134.93,134.99,134.92,134.99,17000.0,103.5386,103.5847,103.5309,103.5847,17000.0
2012-10-03 12:30:00,135.0,135.08,134.99,135.08,16900.0,103.5923,103.6537,103.5847,103.6537,16900.0
2012-10-03 12:35:00,135.08,135.09,135.02,135.04,19000.0,103.6537,103.6614,103.6077,103.623,19000.0
2012-10-03 12:40:00,135.03,135.03,134.96,134.97,7400.0,103.6154,103.6154,103.5616,103.5693,7400.0
2012-10-03 12:45:00,134.96,135.0,134.96,134.99,5700.0,103.5616,103.5923,103.5616,103.5847,5700.0
2012-10-03 12:50:00,135.0,135.03,135.0,135.03,7500.0,103.5923,103.6154,103.5923,103.6154,7500.0
2012-10-03 12:55:00,135.02,135.03,134.94,134.97,20200.0,103.6077,103.6154,103.5463,103.5693,20200.0
2012-10-03 13:00:00,134.97,134.97,134.93,134.97,3800.0,103.5693,103.5693,103.5386,103.5693,3800.0
2012-10-03 13:05:00,134.96,134.96,134.91,134.91,9200.0,103.5616,103.5616,103.5233,103.5233,9200.0
2012-10-03 13:10:00,134.93,134.97,134.92,134.96,25000.0,103.5386,103.5693,103.5309,103.5616,25000.0
2012-10-03 13:15:00,134.96,134.98,134.93,134.94,4600.0,103.5616,103.577,103.5386,103.5463,4600.0
2012-10-03 13:20:00,134.93,134.98,134.93,134.94,9800.0,103.5386,103.577,103.5386,103.5463,9800.0
2012-10-03 13:25:00,134.94,134.95,134.9,134.93,10900.0,103.5463,103.554,103.5156,103.5386,10900.0
2012-10-03 13:30:00,134.92,134.92,134.8,134.83,34000.0,103.5309,103.5309,103.4389,103.4619,34000.0
2012-10-03 13:35:00,134.8,134.82,134.57,134.6,64800.0,103.4389,103.4542,103.2624,103.2854,64800.0
2012-10-03 13:40:00,134.58,134.65,134.54,134.61,75900.0,103.27,103.3238,103.2394,103.2931,75900.0
2012-10-03 13:45:00,134.61,134.68,134.59,134.63,24900.0,103.2931,103.3468,103.2777,103.3084,24900.0
2012-10-03 13:50:00,134.62,134.7,134.62,134.66,30000.0,103.3007,103.3621,103.3007,103.3314,30000.0
2012-10-03 13:55:00,134.66,134.69,134.63,134.63,19600.0,103.3314,103.3545,103.3084,103.3084,19600.0
2012-10-03 14:00:00,134.62,134.69,134.62,134.63,16900.0,103.3007,103.3545,103.3007,103.3084,16900.0
2012-10-03 14:05:00,134.63,134.71,134.61,134.66,35600.0,103.3084,103.3698,103.2931,103.3314,35600.0
2012-10-03 14:10:00,134.67,134.71,134.67,134.68,8800.0,103.3391,103.3698,103.3391,103.3468,8800.0
2012-10-03 14:15:00,134.66,134.66,134.6,134.61,10500.0,103.3314,103.3314,103.2854,103.2931,10500.0
2012-10-03 14:20:00,134.6,134.64,134.49,134.52,16600.0,103.2854,103.3161,103.201,103.224,16600.0
2012-10-03 14:25:00,134.52,134.59,134.46,134.49,39800.0,103.224,103.2777,103.178,103.201,39800.0
2012-10-03 14:30:00,134.47,134.61,134.45,134.61,18400.0,103.1856,103.2931,103.1703,103.2931,18400.0
2012-10-03 14:35:00,134.61,134.71,134.6,134.68,32300.0,103.2931,103.3698,103.2854,103.3468,32300.0
2012-10-03 14:40:00,134.67,134.67,134.63,134.65,8800.0,103.3391,103.3391,103.3084,103.3238,8800.0
2012-10-03 14:45:00,134.66,134.66,134.59,134.59,6700.0,103.3314,103.3314,103.2777,103.2777,6700.0
2012-10-03 14:50:00,134.57,134.61,134.52,134.55,54500.0,103.2624,103.2931,103.224,103.247,54500.0
2012-10-03 14:55:00,134.55,134.56,134.51,134.54,23800.0,103.247,103.2547,103.2163,103.2394,23800.0
2012-10-03 15:00:00,134.55,134.57,134.46,134.52,43400.0,103.247,103.2624,103.178,103.224,43400.0
2012-10-03 15:05:00,134.51,134.53,134.45,134.49,27200.0,103.2163,103.2317,103.1703,103.201,27200.0
2012-10-03 15:10:00,134.48,134.53,134.44,134.53,54400.0,103.1933,103.2317,103.1626,103.2317,54400.0
2012-10-03 15:15:00,134.54,134.66,134.54,134.56,53500.0,103.2394,103.3314,103.2394,103.2547,53500.0
2012-10-03 15:20:00,134.56,134.63,134.53,134.6,52800.0,103.2547,103.3084,103.2317,103.2854,52800.0
2012-10-03 15:25:00,134.6,134.76,134.57,134.71,128600.0,103.2854,103.4082,103.2624,103.3698,128600.0
2012-10-03 15:30:00,134.7,134.7,134.58,134.61,34800.0,103.3621,103.3621,103.27,103.2931,34800.0
2012-10-03 15:35:00,134.63,134.66,134.58,134.66,21100.0,103.3084,103.3314,103.27,103.3314,21100.0
2012-10-03 15:40:00,134.66,134.75,134.63,134.71,33900.0,103.3314,103.4005,103.3084,103.3698,33900.0
2012-10-03 15:45:00,134.7,134.72,134.64,134.67,90400.0,103.3621,103.3775,103.3161,103.3391,90400.0
2012-10-03 15:50:00,134.66,134.71,134.61,134.65,35700.0,103.3314,103.3698,103.2931,103.3238,35700.0
2012-10-03 15:55:00,134.64,134.74,134.64,134.69,313000.0,103.3161,103.3928,103.3161,103.3545,313000.0
2012-10-04 09:30:00,135.15,135.25,135.09,135.18,86800.0,103.7074,103.7842,103.6614,103.7305,86800.0
2012-10-04 09:35:00,135.17,135.18,134.96,135.04,132400.0,103.7228,103.7305,103.5616,103.623,132400.0
2012-10-04 09:40:00,135.02,135.12,135.0,135.06,75400.0,103.6077,103.6844,103.5923,103.6384,75400.0
2012-10-04 09:45:00,135.06,135.13,134.96,135.11,69400.0,103.6384,103.6921,103.5616,103.6767,69400.0
2012-10-04 09:50:00,135.1,135.17,135.04,135.04,46500.0,103.6691,103.7228,103.623,103.623,46500.0
2012-10-04 09:55:00,135.04,135.13,135.03,135.1,41700.0,103.623,103.6921,103.6154,103.6691,41700.0
2012-10-04 10:00:00,135.09,135.26,135.0,135.21,101600.0,103.6614,103.7918,103.5923,103.7535,101600.0
2012-10-04 10:05:00,135.22,135.49,135.18,135.47,195700.0,103.7612,103.9683,103.7305,103.953,195700.0
2012-10-04 10:10:00,135.48,135.71,135.48,135.63,179800.0,103.9607,104.1372,103.9607,104.0758,179800.0
2012-10-04 10:15:00,135.64,135.68,135.55,135.56,91700.0,104.0834,104.1141,104.0144,104.0221,91700.0
2012-10-04 10:20:00,135.57,135.65,135.57,135.58,54500.0,104.0297,104.0911,104.0297,104.0374,54500.0
2012-10-04 10:25:00,135.58,135.64,135.56,135.56,35700.0,104.0374,104.0834,104.0221,104.0221,35700.0
2012-10-04 10:30:00,135.56,135.59,135.48,135.5,32700.0,104.0221,104.0451,103.9607,103.976,32700.0
2012-10-04 10:35:00,135.51,135.56,135.49,135.56,29000.0,103.9837,104.0221,103.9683,104.0221,29000.0
2012-10-04 10:40:00,135.55,135.58,135.5,135.51,31700.0,104.0144,104.0374,103.976,103.9837,31700.0
2012-10-04 10:45:00,135.5,135.54,135.46,135.49,40500.0,103.976,104.0067,103.9453,103.9683,40500.0
2012-10-04 10:50:00,135.5,135.59,135.5,135.54,24600.0,103.976,104.0451,103.976,104.0067,24600.0
2012-10-04 10:55:00,135.54,135.63,135.52,135.59,35700.0,104.0067,104.0758,103.9914,104.0451,35700.0
2012-10-04 11:00:00,135.6,135.64,135.55,135.55,42300.0,104.0527,104.0834,104.0144,104.0144,42300.0
2012-10-04 11:05:00,135.54,135.54,135.39,135.43,125800.0,104.0067,104.0067,103.8916,103.9223,125800.0
2012-10-04 11:10:00,135.42,135.5,135.41,135.49,82400.0,103.9146,103.976,103.9069,103.9683,82400.0
2012-10-04 11:15:00,135.49,135.51,135.42,135.43,65000.0,103.9683,103.9837,103.9146,103.9223,65000.0
2012-10-04 11:20:00,135.44,135.44,135.28,135.34,67200.0,103.93,103.93,103.8072,103.8532,67200.0
2012-10-04 11:25:00,135.34,135.37,135.31,135.34,25200.0,103.8532,103.8763,103.8302,103.8532,25200.0
2012-10-04 11:30:00,135.35,135.35,135.25,135.32,41700.0,103.8609,103.8609,103.7842,103.8379,41700.0
2012-10-04 11:35:00,135.31,135.37,135.3,135.32,20600.0,103.8302,103.8763,103.8225,103.8379,20600.0
2012-10-04 11:40:00,135.31,135.36,135.3,135.31,28100.0,103.8302,103.8686,103.8225,103.8302,28100.0
2012-10-04 11:45:00,135.31,135.39,135.31,135.35,23500.0,103.8302,103.8916,103.8302,103.8609,23500.0
2012-10-04 11:50:00,135.35,135.36,135.29,135.33,16000.0,103.8609,103.8686,103.8149,103.8456,16000.0
2012-10-04 11:55:00,135.33,135.38,135.32,135.37,24100.0,103.8456,103.8839,103.8379,103.8763,24100.0
2012-10-04 12:00:00,135.35,135.36,135.32,135.35,14600.0,103.8609,103.8686,103.8379,103.8609,14600.0
2012-10-04 12:05:00,135.34,135.52,135.34,135.51,47200.0,103.8532,103.9914,103.8532,103.9837,47200.0
2012-10-04 12:10:00,135.51,135.61,135.5,135.58,62400.0,103.9837,104.0604,103.976,104.0374,62400.0
2012-10-04 12:15:00,135.58,135.6,135.52,135.54,36000.0,104.0374,104.0527,103.9914,104.0067,36000.0
2012-10-04 12:20:00,135.55,135.65,135.55,135.63,36200.0,104.0144,104.0911,104.0144,104.0758,36200.0
2012-10-04 12:25:00,135.62,135.63,135.53,135.55,16400.0,104.0681,104.0758,103.999,104.0144,16400.0
2012-10-04 12:30:00,135.56,135.61,135.56,135.6,29700.0,104.0221,104.0604,104.0221,104.0527,29700.0
2012-10-04 12:35:00,135.61,135.61,135.53,135.54,24700.0,104.0604,104.0604,103.999,104.0067,24700.0
2012-10-04 12:40:00,135.55,135.57,135.47,135.49,22400.0,104.0144,104.0297,103.953,103.9683,22400.0
2012-10-04 12:45:00,135.49,135.49,135.44,135.44,15900.0,103.9683,103.9683,103.93,103.93,15900.0
2012-10-04 12:50:00,135.43,135.43,135.32,135.32,73300.0,103.9223,103.9223,103.8379,103.8379,73300.0
2012-10-04 12:55:00,135.32,135.41,135.31,135.41,40200.0,103.8379,103.9069,103.8302,103.9069,40200.0
2012-10-04 13:00:00,135.41,135.47,135.41,135.45,57500.0,103.9069,103.953,103.9069,103.9376,57500.0
2012-10-04 13:05:00,135.45,135.49,135.45,135.47,17000.0,103.9376,103.9683,103.9376,103.953,17000.0
2012-10-04 13:10:00,135.5,135.5,135.45,135.45,9800.0,103.976,103.976,103.9376,103.9376,9800.0
2012-10-04 13:15:00,135.47,135.53,135.47,135.51,12100.0,103.953,103.999,103.953,103.9837,12100.0
2012-10-04 13:20:00,135.52,135.55,135.5,135.54,20400.0,103.9914,104.0144,103.976,104.0067,20400.0
2012-10-04 13:25:00,135.55,135.62,135.54,135.58,33900.0,104.0144,104.0681,104.0067,104.0374,33900.0
2012-10-04 13:30:00,135.57,135.62,135.57,135.59,10000.0,104.0297,104.0681,104.0297,104.0451,10000.0
2012-10-04 13:35:00,135.59,135.69,135.58,135.58,68700.0,104.0451,104.1218,104.0374,104.0374,68700.0
2012-10-04 13:40:00,135.58,135.6,135.54,135.58,17900.0,104.0374,104.0527,104.0067,104.0374,17900.0
2012-10-04 13:45:00,135.58,135.59,135.5,135.5,15800.0,104.0374,104.0451,103.976,103.976,15800.0
2012-10-04 13:50:00,135.49,135.54,135.47,135.5,13800.0,103.9683,104.0067,103.953,103.976,13800.0
2012-10-04 13:55:00,135.51,135.62,135.51,135.59,59600.0,103.9837,104.0681,103.9837,104.0451,59600.0
2012-10-04 14:00:00,135.6,135.61,135.36,135.52,209700.0,104.0527,104.0604,103.8686,103.9914,209700.0
2012-10-04 14:05:00,135.52,135.53,135.42,135.51,65700.0,103.9914,103.999,103.9146,103.9837,65700.0
2012-10-04 14:10:00,135.52,135.54,135.44,135.47,43800.0,103.9914,104.0067,103.93,103.953,43800.0
2012-10-04 14:15:00,135.47,135.49,135.43,135.48,40300.0,103.953,103.9683,103.9223,103.9607,40300.0
2012-10-04 14:20:00,135.47,135.5,135.42,135.44,25800.0,103.953,103.976,103.9146,103.93,25800.0
2012-10-04 14:25:00,135.44,135.5,135.44,135.5,13100.0,103.93,103.976,103.93,103.976,13100.0
2012-10-04 14:30:00,135.51,135.53,135.47,135.5,38500.0,103.9837,103.999,103.953,103.976,38500.0
2012-10-04 14:35:00,135.49,135.54,135.47,135.53,22000.0,103.9683,104.0067,103.953,103.999,22000.0
2012-10-04 14:40:00,135.54,135.62,135.53,135.56,24100.0,104.0067,104.0681,103.999,104.0221,24100.0
2012-10-04 14:45:00,135.57,135.6,135.56,135.58,17600.0,104.0297,104.0527,104.0221,104.0374,17600.0
2012-10-04 14:50:00,135.58,135.58,135.5,135.53,8900.0,104.0374,104.0374,103.976,103.999,8900.0
2012-10-04 14:55:00,135.53,135.57,135.53,135.54,14300.0,103.999,104.0297,103.999,104.0067,14300.0
2012-10-04 15:00:00,135.55,135.6,135.55,135.6,17300.0,104.0144,104.0527,104.0144,104.0527,17300.0
2012-10-04 15:05:00,135.6,135.6,135.54,135.55,11000.0,104.0527,104.0527,104.0067,104.0144,11000.0
2012-10-04 15:10:00,135.54,135.56,135.52,135.54,22900.0,104.0067,104.0221,103.9914,104.0067,22900.0
2012-10-04 15:15:00,135.55,135.6,135.54,135.57,26600.0,104.0144,104.0527,104.0067,104.0297,26600.0
2012-10-04 15:20:00,135.58,135.58,135.45,135.45,29400.0,104.0374,104.0374,103.9376,103.9376,29400.0
2012-10-04 15:25:00,135.44,135.47,135.43,135.46,27600.0,103.93,103.953,103.9223,103.9453,27600.0
2012-10-04 15:30:00,135.48,135.48,135.43,135.46,28200.0,103.9607,103.9607,103.9223,103.9453,28200.0
2012-10-04 15:35:00,135.47,135.48,135.44,135.47,68400.0,103.953,103.9607,103.93,103.953,68400.0
2012-10-04 15:40:00,135.47,135.47,135.42,135.45,40200.0,103.953,103.953,103.9146,103.9376,40200.0
2012-10-04 15:45:00,135.44,135.46,135.39,135.45,78800.0,103.93,103.9453,103.8916,103.9376,78800.0
2012-10-04 15:50:00,135.43,135.44,135.34,135.36,66800.0,103.9223,103.93,103.8532,103.8686,66800.0
2012-10-04 15:55:00,135.35,135.52,135.33,135.52,188100.0,103.8609,103.9914,103.8456,103.9914,188100.0
2012-10-05 09:30:00,136.09,136.27,136.08,136.19,250100.0,104.4287,104.5669,104.4211,104.5055,250100.0
2012-10-05 09:35:00,136.2,136.26,136.15,136.18,156500.0,104.5132,104.5592,104.4748,104.4978,156500.0
2012-10-05 09:40:00,136.17,136.18,135.97,135.99,127200.0,104.4901,104.4978,104.3367,104.352,127200.0
2012-10-05 09:45:00,135.99,136.05,135.95,136.02,569900.0,104.352,104.3981,104.3213,104.375,569900.0
2012-10-05 09:50:00,136.01,136.19,136.01,136.16,50800.0,104.3674,104.5055,104.3674,104.4825,50800.0
2012-10-05 09:55:00,136.17,136.22,136.12,136.17,97100.0,104.4901,104.5285,104.4518,104.4901,97100.0
2012-10-05 10:00:00,136.18,136.18,136.06,136.09,49200.0,104.4978,104.4978,104.4057,104.4287,49200.0
2012-10-05 10:05:00,136.09,136.18,136.06,136.18,46700.0,104.4287,104.4978,104.4057,104.4978,46700.0
2012-10-05 10:10:00,136.17,136.25,136.15,136.18,59700.0,104.4901,104.5515,104.4748,104.4978,59700.0
2012-10-05 10:15:00,136.18,136.32,136.18,136.31,103800.0,104.4978,104.6052,104.4978,104.5976,103800.0
2012-10-05 10:20:00,136.33,136.41,136.32,136.37,75600.0,104.6129,104.6743,104.6052,104.6436,75600.0
2012-10-05 10:25:00,136.38,136.43,136.37,136.38,134500.0,104.6513,104.6896,104.6436,104.6513,134500.0
2012-10-05 10:30:00,136.39,136.44,136.38,136.42,51600.0,104.659,104.6973,104.6513,104.682,51600.0
2012-10-05 10:35:00,136.42,136.43,136.3,136.3,73700.0,104.682,104.6896,104.5899,104.5899,73700.0
2012-10-05 10:40:00,136.3,136.33,136.2,136.21,74900.0,104.5899,104.6129,104.5132,104.5208,74900.0
2012-10-05 10:45:00,136.22,136.26,136.13,136.17,55100.0,104.5285,104.5592,104.4594,104.4901,55100.0
2012-10-05 10:50:00,136.16,136.21,136.14,136.18,44600.0,104.4825,104.5208,104.4671,104.4978,44600.0
2012-10-05 10:55:00,136.2,136.23,136.17,136.23,39100.0,104.5132,104.5362,104.4901,104.5362,39100.0
2012-10-05 11:00:00,136.23,136.24,136.17,136.19,40800.0,104.5362,104.5439,104.4901,104.5055,40800.0
2012-10-05 11:05:00,136.18,136.2,136.13,136.15,37100.0,104.4978,104.5132,104.4594,104.4748,37100.0
2012-10-05 11:10:00,136.15,136.19,136.13,136.19,19500.0,104.4748,104.5055,104.4594,104.5055,19500.0
2012-10-05 11:15:00,136.19,136.2,136.15,136.18,24600.0,104.5055,104.5132,104.4748,104.4978,24600.0
2012-10-05 11:20:00,136.18,136.19,136.13,136.14,7000.0,104.4978,104.5055,104.4594,104.4671,7000.0
2012-10-05 11:25:00,136.14,136.14,136.09,136.09,15100.0,104.4671,104.4671,104.4287,104.4287,15100.0
2012-10-05 11:30:00,136.12,136.2,136.11,136.19,43000.0,104.4518,104.5132,104.4441,104.5055,43000.0
2012-10-05 11:35:00,136.19,136.2,136.12,136.13,45800.0,104.5055,104.5132,104.4518,104.4594,45800.0
2012-10-05 11:40:00,136.12,136.12,135.97,136.02,64700.0,104.4518,104.4518,104.3367,104.375,64700.0
2012-10-05 11:45:00,136.02,136.1,136.01,136.09,36900.0,104.375,104.4364,104.3674,104.4287,36900.0
2012-10-05 11:50:00,136.1,136.1,136.05,136.1,33700.0,104.4364,104.4364,104.3981,104.4364,33700.0
2012-10-05 11:55:00,136.11,136.14,136.08,136.12,31900.0,104.4441,104.4671,104.4211,104.4518,31900.0
2012-10-05 12:00:00,136.12,136.13,136.07,136.1,31800.0,104.4518,104.4594,104.4134,104.4364,31800.0
2012-10-05 12:05:00,136.1,136.1,136.03,136.03,49800.0,104.4364,104.4364,104.3827,104.3827,49800.0
2012-10-05 12:10:00,136.04,136.17,136.04,136.17,30800.0,104.3904,104.4901,104.3904,104.4901,30800.0
2012-10-05 12:15:00,136.18,136.21,136.11,136.11,15100.0,104.4978,104.5208,104.4441,104.4441,15100.0
2012-10-05 12:20:00,136.12,136.14,136.07,136.08,19400.0,104.4518,104.4671,104.4134,104.4211,19400.0
2012-10-05 12:25:00,136.08,136.15,136.08,136.13,45600.0,104.4211,104.4748,104.4211,104.4594,45600.0
2012-10-05 12:30:00,136.13,136.19,136.13,136.18,33400.0,104.4594,104.5055,104.4594,104.4978,33400.0
2012-10-05 12:35:00,136.19,136.21,136.17,136.17,29700.0,104.5055,104.5208,104.4901,104.4901,29700.0
2012-10-05 12:40:00,136.17,136.22,136.17,136.19,28600.0,104.4901,104.5285,104.4901,104.5055,28600.0
2012-10-05 12:45:00,136.2,136.2,136.09,136.09,31700.0,104.5132,104.5132,104.4287,104.4287,31700.0
2012-10-05 12:50:00,136.11,136.14,136.07,136.14,27500.0,104.4441,104.4671,104.4134,104.4671,27500.0
2012-10-05 12:55:00,136.15,136.18,136.14,136.16,27400.0,104.4748,104.4978,104.4671,104.4825,27400.0
2012-10-05 13:00:00,136.16,136.18,136.15,136.15,14900.0,104.4825,104.4978,104.4748,104.4748,14900.0
2012-10-05 13:05:00,136.15,136.17,136.14,136.15,5400.0,104.4748,104.4901,104.4671,104.4748,5400.0
2012-10-05 13:10:00,136.16,136.19,136.13,136.14,40700.0,104.4825,104.5055,104.4594,104.4671,40700.0
2012-10-05 13:15:00,136.14,136.2,136.14,136.19,60200.0,104.4671,104.5132,104.4671,104.5055,60200.0
2012-10-05 13:20:00,136.19,136.19,136.14,136.14,15700.0,104.5055,104.5055,104.4671,104.4671,15700.0
2012-10-05 13:25:00,136.14,136.16,136.02,136.03,26700.0,104.4671,104.4825,104.375,104.3827,26700.0
2012-10-05 13:30:00,136.03,136.07,136.0,136.02,59200.0,104.3827,104.4134,104.3597,104.375,59200.0
2012-10-05 13:35:00,136.01,136.07,136.0,136.04,16200.0,104.3674,104.4134,104.3597,104.3904,16200.0
2012-10-05 13:40:00,136.05,136.06,136.01,136.02,8100.0,104.3981,104.4057,104.3674,104.375,8100.0
2012-10-05 13:45:00,136.02,136.03,135.92,135.93,44400.0,104.375,104.3827,104.2983,104.306,44400.0
2012-10-05 13:50:00,135.94,136.01,135.93,136.0,31400.0,104.3136,104.3674,104.306,104.3597,31400.0
2012-10-05 13:55:00,136.02,136.03,135.99,135.99,21400.0,104.375,104.3827,104.352,104.352,21400.0
2012-10-05 14:00:00,136.0,136.02,135.97,136.0,19900.0,104.3597,104.375,104.3367,104.3597,19900.0
2012-10-05 14:05:00,136.0,136.0,135.95,135.95,5400.0,104.3597,104.3597,104.3213,104.3213,5400.0
2012-10-05 14:10:00,135.95,136.02,135.9,136.01,64000.0,104.3213,104.375,104.283,104.3674,64000.0
2012-10-05 14:15:00,136.01,136.06,136.0,136.03,27700.0,104.3674,104.4057,104.3597,104.3827,27700.0
2012-10-05 14:20:00,136.02,136.03,135.99,136.0,8400.0,104.375,104.3827,104.352,104.3597,8400.0
2012-10-05 14:25:00,136.0,136.01,135.94,135.97,14400.0,104.3597,104.3674,104.3136,104.3367,14400.0
2012-10-05 14:30:00,135.96,135.97,135.93,135.94,14200.0,104.329,104.3367,104.306,104.3136,14200.0
2012-10-05 14:35:00,135.95,135.97,135.89,135.91,19200.0,104.3213,104.3367,104.2753,104.2906,19200.0
2012-10-05 14:40:00,135.9,135.95,135.86,135.94,36600.0,104.283,104.3213,104.2523,104.3136,36600.0
2012-10-05 14:45:00,135.93,135.96,135.9,135.91,15700.0,104.306,104.329,104.283,104.2906,15700.0
2012-10-05 14:50:00,135.91,135.93,135.74,135.75,87200.0,104.2906,104.306,104.1602,104.1678,87200.0
2012-10-05 14:55:00,135.74,135.78,135.66,135.68,75800.0,104.1602,104.1909,104.0988,104.1141,75800.0
2012-10-05 15:00:00,135.69,135.77,135.66,135.75,24600.0,104.1218,104.1832,104.0988,104.1678,24600.0
2012-10-05 15:05:00,135.76,135.76,135.65,135.72,29100.0,104.1755,104.1755,104.0911,104.1448,29100.0
2012-10-05 15:10:00,135.72,135.72,135.57,135.66,41500.0,104.1448,104.1448,104.0297,104.0988,41500.0
2012-10-05 15:15:00,135.66,135.74,135.66,135.74,63700.0,104.0988,104.1602,104.0988,104.1602,63700.0
2012-10-05 15:20:00,135.73,135.82,135.68,135.8,77600.0,104.1525,104.2216,104.1141,104.2062,77600.0
2012-10-05 15:25:00,135.8,135.81,135.74,135.75,53400.0,104.2062,104.2139,104.1602,104.1678,53400.0
2012-10-05 15:30:00,135.74,135.77,135.58,135.58,47300.0,104.1602,104.1832,104.0374,104.0374,47300.0
2012-10-05 15:35:00,135.58,135.6,135.48,135.5,59200.0,104.0374,104.0527,103.9607,103.976,59200.0
2012-10-05 15:40:00,135.52,135.66,135.51,135.63,72300.0,103.9914,104.0988,103.9837,104.0758,72300.0
2012-10-05 15:45:00,135.63,135.8,135.63,135.8,70700.0,104.0758,104.2062,104.0758,104.2062,70700.0
2012-10-05 15:50:00,135.8,135.81,135.68,135.7,42200.0,104.2062,104.2139,104.1141,104.1295,42200.0
2012-10-05 15:55:00,135.71,135.94,135.71,135.94,236300.0,104.1372,104.3136,104.1372,104.3136,236300.0
2012-10-08 09:30:00,135.4,135.49,135.32,135.47,204700.0,103.8993,103.9683,103.8379,103.953,204700.0
2012-10-08 09:35:00,135.47,135.51,135.38,135.4,63800.0,103.953,103.9837,103.8839,103.8993,63800.0
2012-10-08 09:40:00,135.39,135.56,135.39,135.54,53900.0,103.8916,104.0221,103.8916,104.0067,53900.0
2012-10-08 09:45:00,135.54,135.57,135.43,135.43,56000.0,104.0067,104.0297,103.9223,103.9223,56000.0
2012-10-08 09:50:00,135.44,135.6,135.44,135.59,40700.0,103.93,104.0527,103.93,104.0451,40700.0
2012-10-08 09:55:00,135.59,135.63,135.49,135.49,41400.0,104.0451,104.0758,103.9683,103.9683,41400.0
2012-10-08 10:00:00,135.5,135.61,135.48,135.54,35200.0,103.976,104.0604,103.9607,104.0067,35200.0
2012-10-08 10:05:00,135.57,135.57,135.45,135.5,7500.0,104.0297,104.0297,103.9376,103.976,7500.0
2012-10-08 10:10:00,135.54,135.61,135.5,135.55,25800.0,104.0067,104.0604,103.976,104.0144,25800.0
2012-10-08 10:15:00,135.55,135.55,135.47,135.52,24400.0,104.0144,104.0144,103.953,103.9914,24400.0
2012-10-08 10:20:00,135.55,135.55,135.44,135.46,25900.0,104.0144,104.0144,103.93,103.9453,25900.0
2012-10-08 10:25:00,135.47,135.48,135.42,135.44,23800.0,103.953,103.9607,103.9146,103.93,23800.0
2012-10-08 10:30:00,135.48,135.52,135.44,135.52,19200.0,103.9607,103.9914,103.93,103.9914,19200.0
2012-10-08 10:35:00,135.5,135.67,135.49,135.63,27600.0,103.976,104.1065,103.9683,104.0758,27600.0
2012-10-08 10:40:00,135.64,135.77,135.61,135.72,34900.0,104.0834,104.1832,104.0604,104.1448,34900.0
2012-10-08 10:45:00,135.72,135.73,135.63,135.68,20200.0,104.1448,104.1525,104.0758,104.1141,20200.0
2012-10-08 10:50:00,135.68,135.74,135.66,135.69,252200.0,104.1141,104.1602,104.0988,104.1218,252200.0
2012-10-08 10:55:00,135.68,135.72,135.61,135.61,76200.0,104.1141,104.1448,104.0604,104.0604,76200.0
2012-10-08 11:00:00,135.62,135.71,135.62,135.67,35800.0,104.0681,104.1372,104.0681,104.1065,35800.0
2012-10-08 11:05:00,135.68,135.68,135.55,135.55,29700.0,104.1141,104.1141,104.0144,104.0144,29700.0
2012-10-08 11:10:00,135.54,135.61,135.53,135.58,47700.0,104.0067,104.0604,103.999,104.0374,47700.0
2012-10-08 11:15:00,135.58,135.62,135.53,135.57,21300.0,104.0374,104.0681,103.999,104.0297,21300.0
2012-10-08 11:20:00,135.56,135.58,135.53,135.57,14000.0,104.0221,104.0374,103.999,104.0297,14000.0
2012-10-08 11:25:00,135.56,135.59,135.52,135.59,11200.0,104.0221,104.0451,103.9914,104.0451,11200.0
2012-10-08 11:30:00,135.56,135.57,135.49,135.49,13200.0,104.0221,104.0297,103.9683,103.9683,13200.0
2012-10-08 11:35:00,135.5,135.51,135.45,135.49,38800.0,103.976,103.9837,103.9376,103.9683,38800.0
2012-10-08 11:40:00,135.46,135.5,135.44,135.47,30300.0,103.9453,103.976,103.93,103.953,30300.0
2012-10-08 11:45:00,135.45,135.51,135.44,135.47,22200.0,103.9376,103.9837,103.93,103.953,22200.0
2012-10-08 11:50:00,135.48,135.55,135.42,135.53,19500.0,103.9607,104.0144,103.9146,103.999,19500.0
2012-10-08 11:55:00,135.54,135.58,135.51,135.56,14100.0,104.0067,104.0374,103.9837,104.0221,14100.0
2012-10-08 12:00:00,135.56,135.56,135.49,135.51,17400.0,104.0221,104.0221,103.9683,103.9837,17400.0
2012-10-08 12:05:00,135.5,135.56,135.49,135.54,16800.0,103.976,104.0221,103.9683,104.0067,16800.0
2012-10-08 12:10:00,135.54,135.63,135.53,135.58,15700.0,104.0067,104.0758,103.999,104.0374,15700.0
2012-10-08 12:15:00,135.57,135.6,135.56,135.6,7500.0,104.0297,104.0527,104.0221,104.0527,7500.0
2012-10-08 12:20:00,135.62,135.64,135.59,135.6,26900.0,104.0681,104.0834,104.0451,104.0527,26900.0
2012-10-08 12:25:00,135.62,135.63,135.57,135.62,22200.0,104.0681,104.0758,104.0297,104.0681,22200.0
2012-10-08 12:30:00,135.63,135.66,135.61,135.62,17500.0,104.0758,104.0988,104.0604,104.0681,17500.0
2012-10-08 12:35:00,135.61,135.63,135.58,135.61,13600.0,104.0604,104.0758,104.0374,104.0604,13600.0
2012-10-08 12:40:00,135.61,135.65,135.59,135.63,13100.0,104.0604,104.0911,104.0451,104.0758,13100.0
2012-10-08 12:45:00,135.64,135.64,135.61,135.63,5900.0,104.0834,104.0834,104.0604,104.0758,5900.0
2012-10-08 12:50:00,135.65,135.65,135.58,135.62,3400.0,104.0911,104.0911,104.0374,104.0681,3400.0
2012-10-08 12:55:00,135.65,135.71,135.63,135.7,10500.0,104.0911,104.1372,104.0758,104.1295,10500.0
2012-10-08 13:00:00,135.73,135.74,135.64,135.65,29900.0,104.1525,104.1602,104.0834,104.0911,29900.0
2012-10-08 13:05:00,135.64,135.64,135.57,135.62,13200.0,104.0834,104.0834,104.0297,104.0681,13200.0
2012-10-08 13:10:00,135.63,135.65,135.62,135.63,13200.0,104.0758,104.0911,104.0681,104.0758,13200.0
2012-10-08 13:15:00,135.64,135.67,135.63,135.66,8500.0,104.0834,104.1065,104.0758,104.0988,8500.0
2012-10-08 13:20:00,135.65,135.65,135.59,135.6,6500.0,104.0911,104.0911,104.0451,104.0527,6500.0
2012-10-08 13:25:00,135.6,135.65,135.6,135.61,2700.0,104.0527,104.0911,104.0527,104.0604,2700.0
2012-10-08 13:30:00,135.63,135.69,135.6,135.66,17300.0,104.0758,104.1218,104.0527,104.0988,17300.0
2012-10-08 13:35:00,135.67,135.69,135.6,135.6,8100.0,104.1065,104.1218,104.0527,104.0527,8100.0
2012-10-08 13:40:00,135.62,135.65,135.6,135.61,7400.0,104.0681,104.0911,104.0527,104.0604,7400.0
2012-10-08 13:45:00,135.62,135.62,135.57,135.58,10000.0,104.0681,104.0681,104.0297,104.0374,10000.0
2012-10-08 13:50:00,135.58,135.63,135.58,135.63,5700.0,104.0374,104.0758,104.0374,104.0758,5700.0
2012-10-08 13:55:00,135.61,135.64,135.58,135.63,11700.0,104.0604,104.0834,104.0374,104.0758,11700.0
2012-10-08 14:00:00,135.61,135.67,135.61,135.66,8600.0,104.0604,104.1065,104.0604,104.0988,8600.0
2012-10-08 14:05:00,135.64,135.66,135.62,135.63,3200.0,104.0834,104.0988,104.0681,104.0758,3200.0
2012-10-08 14:10:00,135.62,135.64,135.59,135.61,6000.0,104.0681,104.0834,104.0451,104.0604,6000.0
2012-10-08 14:15:00,135.6,135.69,135.6,135.68,13600.0,104.0527,104.1218,104.0527,104.1141,13600.0
2012-10-08 14:20:00,135.68,135.69,135.64,135.64,16500.0,104.1141,104.1218,104.0834,104.0834,16500.0
2012-10-08 14:25:00,135.63,135.68,135.63,135.66,8100.0,104.0758,104.1141,104.0758,104.0988,8100.0
2012-10-08 14:30:00,135.65,135.68,135.62,135.63,14900.0,104.0911,104.1141,104.0681,104.0758,14900.0
2012-10-08 14:35:00,135.64,135.67,135.62,135.62,8900.0,104.0834,104.1065,104.0681,104.0681,8900.0
2012-10-08 14:40:00,135.62,135.63,135.57,135.59,7800.0,104.0681,104.0758,104.0297,104.0451,7800.0
2012-10-08 14:45:00,135.58,135.61,135.56,135.6,17400.0,104.0374,104.0604,104.0221,104.0527,17400.0
2012-10-08 14:50:00,135.59,135.6,135.55,135.59,18800.0,104.0451,104.0527,104.0144,104.0451,18800.0
2012-10-08 14:55:00,135.58,135.62,135.57,135.6,10400.0,104.0374,104.0681,104.0297,104.0527,10400.0
2012-10-08 15:00:00,135.62,135.75,135.62,135.75,13500.0,104.0681,104.1678,104.0681,104.1678,13500.0
2012-10-08 15:05:00,135.75,135.75,135.69,135.71,8000.0,104.1678,104.1678,104.1218,104.1372,8000.0
2012-10-08 15:10:00,135.7,135.77,135.69,135.77,17600.0,104.1295,104.1832,104.1218,104.1832,17600.0
2012-10-08 15:15:00,135.77,135.86,135.76,135.77,92000.0,104.1832,104.2523,104.1755,104.1832,92000.0
2012-10-08 15:20:00,135.78,135.81,135.72,135.75,35700.0,104.1909,104.2139,104.1448,104.1678,35700.0
2012-10-08 15:25:00,135.76,135.78,135.71,135.71,29400.0,104.1755,104.1909,104.1372,104.1372,29400.0
2012-10-08 15:30:00,135.72,135.77,135.7,135.73,23500.0,104.1448,104.1832,104.1295,104.1525,23500.0
2012-10-08 15:35:00,135.73,135.76,135.7,135.7,27100.0,104.1525,104.1755,104.1295,104.1295,27100.0
2012-10-08 15:40:00,135.7,135.72,135.64,135.7,35100.0,104.1295,104.1448,104.0834,104.1295,35100.0
2012-10-08 15:45:00,135.67,135.73,135.61,135.7,33900.0,104.1065,104.1525,104.0604,104.1295,33900.0
2012-10-08 15:50:00,135.68,135.74,135.66,135.7,86200.0,104.1141,104.1602,104.0988,104.1295,86200.0
2012-10-08 15:55:00,135.7,135.74,135.64,135.66,138500.0,104.1295,104.1602,104.0834,104.0988,138500.0
2012-10-09 09:30:00,135.42,135.47,135.35,135.39,164100.0,103.9146,103.953,103.8609,103.8916,164100.0
2012-10-09 09:35:00,135.39,135.5,135.39,135.46,63900.0,103.8916,103.976,103.8916,103.9453,63900.0
2012-10-09 09:40:00,135.47,135.64,135.46,135.62,54700.0,103.953,104.0834,103.9453,104.0681,54700.0
2012-10-09 09:45:00,135.61,135.63,135.39,135.43,70800.0,104.0604,104.0758,103.8916,103.9223,70800.0
2012-10-09 09:50:00,135.42,135.53,135.39,135.43,29700.0,103.9146,103.999,103.8916,103.9223,29700.0
2012-10-09 09:55:00,135.43,135.51,135.4,135.46,44000.0,103.9223,103.9837,103.8993,103.9453,44000.0
2012-10-09 10:00:00,135.47,135.67,135.47,135.56,90200.0,103.953,104.1065,103.953,104.0221,90200.0
2012-10-09 10:05:00,135.55,135.6,135.48,135.56,33900.0,104.0144,104.0527,103.9607,104.0221,33900.0
2012-10-09 10:10:00,135.56,135.64,135.53,135.59,52000.0,104.0221,104.0834,103.999,104.0451,52000.0
2012-10-09 10:15:00,135.59,135.74,135.59,135.62,68400.0,104.0451,104.1602,104.0451,104.0681,68400.0
2012-10-09 10:20:00,135.62,135.67,135.61,135.64,36100.0,104.0681,104.1065,104.0604,104.0834,36100.0
2012-10-09 10:25:00,135.65,135.68,135.54,135.54,35900.0,104.0911,104.1141,104.0067,104.0067,35900.0
2012-10-09 10:30:00,135.55,135.67,135.55,135.61,26900.0,104.0144,104.1065,104.0144,104.0604,26900.0
2012-10-09 10:35:00,135.61,135.62,135.44,135.48,51400.0,104.0604,104.0681,103.93,103.9607,51400.0
2012-10-09 10:40:00,135.49,135.52,135.4,135.45,64700.0,103.9683,103.9914,103.8993,103.9376,64700.0
2012-10-09 10:45:00,135.43,135.5,135.14,135.16,135000.0,103.9223,103.976,103.6998,103.7151,135000.0
2012-10-09 10:50:00,135.14,135.47,135.0,135.11,244900.0,103.6998,103.953,103.5923,103.6767,244900.0
2012-10-09 10:55:00,135.08,135.1,134.86,134.99,130200.0,103.6537,103.6691,103.4849,103.5847,130200.0
2012-10-09 11:00:00,134.98,134.99,134.72,134.82,187300.0,103.577,103.5847,103.3775,103.4542,187300.0
2012-10-09 11:05:00,134.83,134.93,134.81,134.92,82300.0,103.4619,103.5386,103.4465,103.5309,82300.0
2012-10-09 11:10:00,134.92,134.93,134.83,134.89,102400.0,103.5309,103.5386,103.4619,103.5079,102400.0
2012-10-09 11:15:00,134.88,134.88,134.66,134.7,94700.0,103.5003,103.5003,103.3314,103.3621,94700.0
2012-10-09 11:20:00,134.7,134.79,134.66,134.75,104400.0,103.3621,103.4312,103.3314,103.4005,104400.0
2012-10-09 11:25:00,134.73,134.82,134.69,134.7,93300.0,103.3852,103.4542,103.3545,103.3621,93300.0
2012-10-09 11:30:00,134.7,134.8,134.64,134.79,53700.0,103.3621,103.4389,103.3161,103.4312,53700.0
2012-10-09 11:35:00,134.76,134.81,134.72,134.72,40000.0,103.4082,103.4465,103.3775,103.3775,40000.0
2012-10-09 11:40:00,134.72,134.75,134.66,134.74,59100.0,103.3775,103.4005,103.3314,103.3928,59100.0
2012-10-09 11:45:00,134.72,134.72,134.57,134.69,151700.0,103.3775,103.3775,103.2624,103.3545,151700.0
2012-10-09 11:50:00,134.68,134.75,134.66,134.73,34000.0,103.3468,103.4005,103.3314,103.3852,34000.0
2012-10-09 11:55:00,134.74,134.78,134.71,134.78,39800.0,103.3928,103.4235,103.3698,103.4235,39800.0
2012-10-09 12:00:00,134.79,134.86,134.79,134.82,45600.0,103.4312,103.4849,103.4312,103.4542,45600.0
2012-10-09 12:05:00,134.83,134.85,134.76,134.83,38200.0,103.4619,103.4772,103.4082,103.4619,38200.0
2012-10-09 12:10:00,134.84,134.94,134.8,134.91,43800.0,103.4696,103.5463,103.4389,103.5233,43800.0
2012-10-09 12:15:00,134.91,135.0,134.83,134.83,48700.0,103.5233,103.5923,103.4619,103.4619,48700.0
2012-10-09 12:20:00,134.85,134.86,134.79,134.83,15000.0,103.4772,103.4849,103.4312,103.4619,15000.0
2012-10-09 12:25:00,134.81,134.85,134.8,134.82,15300.0,103.4465,103.4772,103.4389,103.4542,15300.0
2012-10-09 12:30:00,134.84,134.85,134.71,134.72,30500.0,103.4696,103.4772,103.3698,103.3775,30500.0
2012-10-09 12:35:00,134.71,134.79,134.71,134.77,21200.0,103.3698,103.4312,103.3698,103.4158,21200.0
2012-10-09 12:40:00,134.76,134.83,134.72,134.8,19800.0,103.4082,103.4619,103.3775,103.4389,19800.0
2012-10-09 12:45:00,134.8,134.8,134.73,134.77,41900.0,103.4389,103.4389,103.3852,103.4158,41900.0
2012-10-09 12:50:00,134.76,134.78,134.72,134.77,17800.0,103.4082,103.4235,103.3775,103.4158,17800.0
2012-10-09 12:55:00,134.76,134.77,134.72,134.75,37300.0,103.4082,103.4158,103.3775,103.4005,37300.0
2012-10-09 13:00:00,134.76,134.85,134.72,134.78,34700.0,103.4082,103.4772,103.3775,103.4235,34700.0
2012-10-09 13:05:00,134.78,134.81,134.76,134.8,12000.0,103.4235,103.4465,103.4082,103.4389,12000.0
2012-10-09 13:10:00,134.81,134.88,134.81,134.87,26000.0,103.4465,103.5003,103.4465,103.4926,26000.0
2012-10-09 13:15:00,134.88,134.89,134.81,134.86,46300.0,103.5003,103.5079,103.4465,103.4849,46300.0
2012-10-09 13:20:00,134.86,134.86,134.81,134.85,10600.0,103.4849,103.4849,103.4465,103.4772,10600.0
2012-10-09 13:25:00,134.88,134.91,134.83,134.86,42600.0,103.5003,103.5233,103.4619,103.4849,42600.0
2012-10-09 13:30:00,134.83,134.89,134.83,134.86,16600.0,103.4619,103.5079,103.4619,103.4849,16600.0
2012-10-09 13:35:00,134.88,134.95,134.86,134.88,16300.0,103.5003,103.554,103.4849,103.5003,16300.0
2012-10-09 13:40:00,134.87,134.9,134.87,134.9,9700.0,103.4926,103.5156,103.4926,103.5156,9700.0
2012-10-09 13:45:00,134.91,134.91,134.84,134.87,5200.0,103.5233,103.5233,103.4696,103.4926,5200.0
2012-10-09 13:50:00,134.87,134.96,134.86,134.88,24900.0,103.4926,103.5616,103.4849,103.5003,24900.0
2012-10-09 13:55:00,134.89,134.91,134.83,134.83,13200.0,103.5079,103.5233,103.4619,103.4619,13200.0
2012-10-09 14:00:00,134.82,134.87,134.77,134.81,18300.0,103.4542,103.4926,103.4158,103.4465,18300.0
2012-10-09 14:05:00,134.82,134.84,134.75,134.83,30400.0,103.4542,103.4696,103.4005,103.4619,30400.0
2012-10-09 14:10:00,134.81,134.83,134.76,134.8,33800.0,103.4465,103.4619,103.4082,103.4389,33800.0
2012-10-09 14:15:00,134.8,134.86,134.7,134.83,41100.0,103.4389,103.4849,103.3621,103.4619,41100.0
2012-10-09 14:20:00,134.82,134.92,134.82,134.86,22900.0,103.4542,103.5309,103.4542,103.4849,22900.0
2012-10-09 14:25:00,134.85,134.9,134.81,134.81,23800.0,103.4772,103.5156,103.4465,103.4465,23800.0
2012-10-09 14:30:00,134.8,134.83,134.74,134.79,35600.0,103.4389,103.4619,103.3928,103.4312,35600.0
2012-10-09 14:35:00,134.79,134.86,134.75,134.75,27700.0,103.4312,103.4849,103.4005,103.4005,27700.0
2012-10-09 14:40:00,134.75,134.76,134.63,134.72,88200.0,103.4005,103.4082,103.3084,103.3775,88200.0
2012-10-09 14:45:00,134.73,134.83,134.7,134.79,30900.0,103.3852,103.4619,103.3621,103.4312,30900.0
2012-10-09 14:50:00,134.79,134.86,134.78,134.86,13000.0,103.4312,103.4849,103.4235,103.4849,13000.0
2012-10-09 14:55:00,134.88,134.89,134.83,134.89,11800.0,103.5003,103.5079,103.4619,103.5079,11800.0
2012-10-09 15:00:00,134.9,134.95,134.8,134.82,15700.0,103.5156,103.554,103.4389,103.4542,15700.0
2012-10-09 15:05:00,134.82,134.84,134.78,134.83,8600.0,103.4542,103.4696,103.4235,103.4619,8600.0
2012-10-09 15:10:00,134.84,134.86,134.7,134.72,26800.0,103.4696,103.4849,103.3621,103.3775,26800.0
2012-10-09 15:15:00,134.74,134.78,134.68,134.7,18600.0,103.3928,103.4235,103.3468,103.3621,18600.0
2012-10-09 15:20:00,134.69,134.71,134.59,134.67,73500.0,103.3545,103.3698,103.2777,103.3391,73500.0
2012-10-09 15:25:00,134.66,134.69,134.6,134.65,84800.0,103.3314,103.3545,103.2854,103.3238,84800.0
2012-10-09 15:30:00,134.65,134.68,134.56,134.65,96900.0,103.3238,103.3468,103.2547,103.3238,96900.0
2012-10-09 15:35:00,134.65,134.73,134.63,134.66,101100.0,103.3238,103.3852,103.3084,103.3314,101100.0
2012-10-09 15:40:00,134.65,134.8,134.65,134.71,117300.0,103.3238,103.4389,103.3238,103.3698,117300.0
2012-10-09 15:45:00,134.7,134.76,134.66,134.69,125700.0,103.3621,103.4082,103.3314,103.3545,125700.0
2012-10-09 15:50:00,134.68,134.69,134.57,134.59,132500.0,103.3468,103.3545,103.2624,103.2777,132500.0
2012-10-09 15:55:00,134.6,134.61,134.55,134.57,231900.0,103.2854,103.2931,103.247,103.2624,231900.0
2012-10-10 09:30:00,134.39,134.45,134.3,134.39,104600.0,103.1243,103.1703,103.0552,103.1243,104600.0
2012-10-10 09:35:00,134.38,134.39,134.21,134.26,89300.0,103.1166,103.1243,102.9861,103.0245,89300.0
2012-10-10 09:40:00,134.25,134.25,134.09,134.18,111800.0,103.0168,103.0168,102.894,102.9631,111800.0
2012-10-10 09:45:00,134.17,134.25,134.11,134.21,134700.0,102.9554,103.0168,102.9094,102.9861,134700.0
2012-10-10 09:50:00,134.21,134.28,134.1,134.11,98300.0,102.9861,103.0398,102.9017,102.9094,98300.0
2012-10-10 09:55:00,134.11,134.11,133.91,134.05,184100.0,102.9094,102.9094,102.7559,102.8634,184100.0
2012-10-10 10:00:00,134.04,134.18,134.04,134.12,59700.0,102.8557,102.9631,102.8557,102.9171,59700.0
2012-10-10 10:05:00,134.14,134.21,134.06,134.13,63700.0,102.9324,102.9861,102.871,102.9247,63700.0
2012-10-10 10:10:00,134.13,134.25,134.1,134.14,40100.0,102.9247,103.0168,102.9017,102.9324,40100.0
2012-10-10 10:15:00,134.17,134.2,134.08,134.18,44100.0,102.9554,102.9785,102.8864,102.9631,44100.0
2012-10-10 10:20:00,134.18,134.23,134.14,134.19,32400.0,102.9631,103.0015,102.9324,102.9708,32400.0
2012-10-10 10:25:00,134.2,134.35,134.19,134.35,93800.0,102.9785,103.0936,102.9708,103.0936,93800.0
2012-10-10 10:30:00,134.34,134.36,134.26,134.26,36900.0,103.0859,103.1012,103.0245,103.0245,36900.0
2012-10-10 10:35:00,134.27,134.27,134.17,134.24,39000.0,103.0322,103.0322,102.9554,103.0091,39000.0
2012-10-10 10:40:00,134.25,134.27,134.09,134.1,66200.0,103.0168,103.0322,102.894,102.9017,66200.0
2012-10-10 10:45:00,134.09,134.14,134.04,134.08,47100.0,102.894,102.9324,102.8557,102.8864,47100.0
2012-10-10 10:50:00,134.06,134.16,134.06,134.11,47600.0,102.871,102.9478,102.871,102.9094,47600.0
2012-10-10 10:55:00,134.12,134.19,134.08,134.09,62200.0,102.9171,102.9708,102.8864,102.894,62200.0
2012-10-10 11:00:00,134.09,134.12,134.02,134.09,40100.0,102.894,102.9171,102.8403,102.894,40100.0
2012-10-10 11:05:00,134.09,134.13,134.07,134.1,19200.0,102.894,102.9247,102.8787,102.9017,19200.0
2012-10-10 11:10:00,134.13,134.14,134.06,134.09,20700.0,102.9247,102.9324,102.871,102.894,20700.0
2012-10-10 11:15:00,134.09,134.09,133.96,134.01,69000.0,102.894,102.894,102.7943,102.8327,69000.0
2012-10-10 11:20:00,134.01,134.07,134.0,134.01,51100.0,102.8327,102.8787,102.825,102.8327,51100.0
2012-10-10 11:25:00,134.01,134.05,133.98,134.03,54300.0,102.8327,102.8634,102.8096,102.848,54300.0
2012-10-10 11:30:00,134.02,134.02,133.88,133.89,57800.0,102.8403,102.8403,102.7329,102.7406,57800.0
2012-10-10 11:35:00,133.9,133.91,133.78,133.83,130800.0,102.7483,102.7559,102.6562,102.6945,130800.0
2012-10-10 11:40:00,133.82,133.9,133.81,133.87,113800.0,102.6869,102.7483,102.6792,102.7252,113800.0
2012-10-10 11:45:00,133.87,133.89,133.82,133.86,44700.0,102.7252,102.7406,102.6869,102.7176,44700.0
2012-10-10 11:50:00,133.85,133.87,133.65,133.69,179100.0,102.7099,102.7252,102.5564,102.5871,179100.0
2012-10-10 11:55:00,133.69,133.84,133.69,133.8,139600.0,102.5871,102.7022,102.5871,102.6715,139600.0
2012-10-10 12:00:00,133.78,133.88,133.77,133.86,77300.0,102.6562,102.7329,102.6485,102.7176,77300.0
2012-10-10 12:05:00,133.87,133.88,133.81,133.87,40600.0,102.7252,102.7329,102.6792,102.7252,40600.0
2012-10-10 12:10:00,133.88,133.94,133.88,133.89,32400.0,102.7329,102.7789,102.7329,102.7406,32400.0
2012-10-10 12:15:00,133.88,133.91,133.77,133.8,148000.0,102.7329,102.7559,102.6485,102.6715,148000.0
2012-10-10 12:20:00,133.8,133.84,133.73,133.83,72100.0,102.6715,102.7022,102.6178,102.6945,72100.0
2012-10-10 12:25:00,133.84,133.84,133.78,133.83,28800.0,102.7022,102.7022,102.6562,102.6945,28800.0
2012-10-10 12:30:00,133.83,133.83,133.74,133.76,58200.0,102.6945,102.6945,102.6255,102.6408,58200.0
2012-10-10 12:35:00,133.74,133.74,133.58,133.7,195000.0,102.6255,102.6255,102.5027,102.5948,195000.0
2012-10-10 12:40:00,133.7,133.74,133.68,133.72,57000.0,102.5948,102.6255,102.5794,102.6101,57000.0
2012-10-10 12:45:00,133.71,133.71,133.63,133.7,79700.0,102.6025,102.6025,102.5411,102.5948,79700.0
2012-10-10 12:50:00,133.7,133.75,133.61,133.67,75100.0,102.5948,102.6331,102.5257,102.5718,75100.0
2012-10-10 12:55:00,133.67,133.68,133.49,133.52,121500.0,102.5718,102.5794,102.4336,102.4567,121500.0
2012-10-10 13:00:00,133.52,133.55,133.44,133.52,1167900.0,102.4567,102.4797,102.3953,102.4567,1167900.0
2012-10-10 13:05:00,133.52,133.56,133.48,133.54,44200.0,102.4567,102.4874,102.426,102.472,44200.0
2012-10-10 13:10:00,133.53,133.61,133.49,133.5,69300.0,102.4643,102.5257,102.4336,102.4413,69300.0
2012-10-10 13:15:00,133.5,133.61,133.5,133.52,169300.0,102.4413,102.5257,102.4413,102.4567,169300.0
2012-10-10 13:20:00,133.51,133.54,133.45,133.5,155100.0,102.449,102.472,102.4029,102.4413,155100.0
2012-10-10 13:25:00,133.5,133.53,133.47,133.48,23100.0,102.4413,102.4643,102.4183,102.426,23100.0
2012-10-10 13:30:00,133.47,133.55,133.4,133.51,49800.0,102.4183,102.4797,102.3646,102.449,49800.0
2012-10-10 13:35:00,133.51,133.57,133.44,133.45,106600.0,102.449,102.495,102.3953,102.4029,106600.0
2012-10-10 13:40:00,133.45,133.47,133.25,133.29,200500.0,102.4029,102.4183,102.2495,102.2802,200500.0
2012-10-10 13:45:00,133.29,133.34,133.16,133.32,91300.0,102.2802,102.3185,102.1804,102.3032,91300.0
2012-10-10 13:50:00,133.32,133.32,133.23,133.27,48800.0,102.3032,102.3032,102.2341,102.2648,48800.0
2012-10-10 13:55:00,133.28,133.31,133.21,133.3,50500.0,102.2725,102.2955,102.2188,102.2878,50500.0
2012-10-10 14:00:00,133.3,133.51,133.3,133.4,103800.0,102.2878,102.449,102.2878,102.3646,103800.0
2012-10-10 14:05:00,133.41,133.5,133.4,133.48,568200.0,102.3722,102.4413,102.3646,102.426,568200.0
2012-10-10 14:10:00,133.49,133.49,133.33,133.36,64600.0,102.4336,102.4336,102.3109,102.3339,64600.0
2012-10-10 14:15:00,133.36,133.44,133.36,133.4,45000.0,102.3339,102.3953,102.3339,102.3646,45000.0
2012-10-10 14:20:00,133.39,133.39,133.3,133.31,69100.0,102.3569,102.3569,102.2878,102.2955,69100.0
2012-10-10 14:25:00,133.3,133.36,133.3,133.35,33300.0,102.2878,102.3339,102.2878,102.3262,33300.0
2012-10-10 14:30:00,133.34,133.43,133.32,133.39,61900.0,102.3185,102.3876,102.3032,102.3569,61900.0
2012-10-10 14:35:00,133.37,133.38,133.24,133.24,85100.0,102.3416,102.3492,102.2418,102.2418,85100.0
2012-10-10 14:40:00,133.25,133.29,133.23,133.26,28900.0,102.2495,102.2802,102.2341,102.2571,28900.0
2012-10-10 14:45:00,133.29,133.3,133.18,133.26,53800.0,102.2802,102.2878,102.1958,102.2571,53800.0
2012-10-10 14:50:00,133.27,133.34,133.26,133.34,38600.0,102.2648,102.3185,102.2571,102.3185,38600.0
2012-10-10 14:55:00,133.35,133.35,133.28,133.28,12400.0,102.3262,102.3262,102.2725,102.2725,12400.0
2012-10-10 15:00:00,133.28,133.34,133.25,133.32,37800.0,102.2725,102.3185,102.2495,102.3032,37800.0
2012-10-10 15:05:00,133.32,133.36,133.19,133.36,45000.0,102.3032,102.3339,102.2034,102.3339,45000.0
2012-10-10 15:10:00,133.37,133.45,133.34,133.4,96600.0,102.3416,102.4029,102.3185,102.3646,96600.0
2012-10-10 15:15:00,133.41,133.42,133.22,133.25,70700.0,102.3722,102.3799,102.2265,102.2495,70700.0
2012-10-10 15:20:00,133.25,133.26,133.12,133.19,75000.0,102.2495,102.2571,102.1497,102.2034,75000.0
2012-10-10 15:25:00,133.19,133.37,133.19,133.29,83800.0,102.2034,102.3416,102.2034,102.2802,83800.0
2012-10-10 15:30:00,133.28,133.31,133.21,133.24,74200.0,102.2725,102.2955,102.2188,102.2418,74200.0
2012-10-10 15:35:00,133.25,133.27,133.19,133.27,70400.0,102.2495,102.2648,102.2034,102.2648,70400.0
2012-10-10 15:40:00,133.27,133.33,133.25,133.31,79300.0,102.2648,102.3109,102.2495,102.2955,79300.0
2012-10-10 15:45:00,133.3,133.3,133.2,133.24,127900.0,102.2878,102.2878,102.2111,102.2418,127900.0
2012-10-10 15:50:00,133.23,133.23,133.07,133.19,144300.0,102.2341,102.2341,102.1113,102.2034,144300.0
2012-10-10 15:55:00,133.19,133.29,133.11,133.29,219500.0,102.2034,102.2802,102.142,102.2802,219500.0
2012-10-11 09:30:00,133.91,133.93,133.66,133.68,226300.0,102.7559,102.7713,102.5641,102.5794,226300.0
2012-10-11 09:35:00,133.69,133.74,133.64,133.7,81200.0,102.5871,102.6255,102.5487,102.5948,81200.0
2012-10-11 09:40:00,133.72,133.74,133.62,133.69,84500.0,102.6101,102.6255,102.5334,102.5871,84500.0
2012-10-11 09:45:00,133.67,133.71,133.55,133.61,30500.0,102.5718,102.6025,102.4797,102.5257,30500.0
2012-10-11 09:50:00,133.6,133.65,133.54,133.63,19200.0,102.518,102.5564,102.472,102.5411,19200.0
2012-10-11 09:55:00,133.63,133.69,133.56,133.56,46100.0,102.5411,102.5871,102.4874,102.4874,46100.0
2012-10-11 10:00:00,133.56,133.67,133.56,133.61,78600.0,102.4874,102.5718,102.4874,102.5257,78600.0
2012-10-11 10:05:00,133.61,133.73,133.52,133.73,42900.0,102.5257,102.6178,102.4567,102.6178,42900.0
2012-10-11 10:10:00,133.73,133.75,133.69,133.73,52200.0,102.6178,102.6331,102.5871,102.6178,52200.0
2012-10-11 10:15:00,133.75,133.87,133.75,133.8,33900.0,102.6331,102.7252,102.6331,102.6715,33900.0
2012-10-11 10:20:00,133.8,133.89,133.8,133.83,20500.0,102.6715,102.7406,102.6715,102.6945,20500.0
2012-10-11 10:25:00,133.85,133.85,133.8,133.83,17400.0,102.7099,102.7099,102.6715,102.6945,17400.0
2012-10-11 10:30:00,133.84,133.86,133.77,133.79,19700.0,102.7022,102.7176,102.6485,102.6638,19700.0
2012-10-11 10:35:00,133.82,133.85,133.77,133.8,12500.0,102.6869,102.7099,102.6485,102.6715,12500.0
2012-10-11 10:40:00,133.82,134.06,133.82,134.04,127400.0,102.6869,102.871,102.6869,102.8557,127400.0
2012-10-11 10:45:00,134.05,134.06,133.99,134.02,19600.0,102.8634,102.871,102.8173,102.8403,19600.0
2012-10-11 10:50:00,134.02,134.1,133.99,134.01,66500.0,102.8403,102.9017,102.8173,102.8327,66500.0
2012-10-11 10:55:00,134.0,134.02,133.95,134.0,30800.0,102.825,102.8403,102.7866,102.825,30800.0
2012-10-11 11:00:00,134.01,134.09,133.99,134.01,41800.0,102.8327,102.894,102.8173,102.8327,41800.0
2012-10-11 11:05:00,134.0,134.03,133.86,133.86,40200.0,102.825,102.848,102.7176,102.7176,40200.0
2012-10-11 11:10:00,133.88,133.92,133.86,133.89,41900.0,102.7329,102.7636,102.7176,102.7406,41900.0
2012-10-11 11:15:00,133.89,133.93,133.68,133.68,94200.0,102.7406,102.7713,102.5794,102.5794,94200.0
2012-10-11 11:20:00,133.68,133.76,133.68,133.72,44800.0,102.5794,102.6408,102.5794,102.6101,44800.0
2012-10-11 11:25:00,133.74,133.77,133.7,133.77,52900.0,102.6255,102.6485,102.5948,102.6485,52900.0
2012-10-11 11:30:00,133.77,133.77,133.67,133.7,35200.0,102.6485,102.6485,102.5718,102.5948,35200.0
2012-10-11 11:35:00,133.7,133.73,133.67,133.67,62400.0,102.5948,102.6178,102.5718,102.5718,62400.0
2012-10-11 11:40:00,133.66,133.67,133.51,133.54,71900.0,102.5641,102.5718,102.449,102.472,71900.0
2012-10-11 11:45:00,133.54,133.61,133.53,133.59,56200.0,102.472,102.5257,102.4643,102.5104,56200.0
2012-10-11 11:50:00,133.6,133.61,133.43,133.47,67100.0,102.518,102.5257,102.3876,102.4183,67100.0
2012-10-11 11:55:00,133.47,133.52,133.46,133.52,38500.0,102.4183,102.4567,102.4106,102.4567,38500.0
2012-10-11 12:00:00,133.52,133.53,133.43,133.52,19800.0,102.4567,102.4643,102.3876,102.4567,19800.0
2012-10-11 12:05:00,133.52,133.58,133.52,133.53,8400.0,102.4567,102.5027,102.4567,102.4643,8400.0
2012-10-11 12:10:00,133.54,133.63,133.52,133.59,31900.0,102.472,102.5411,102.4567,102.5104,31900.0
2012-10-11 12:15:00,133.58,133.64,133.56,133.58,21700.0,102.5027,102.5487,102.4874,102.5027,21700.0
2012-10-11 12:20:00,133.57,133.57,133.48,133.51,27200.0,102.495,102.495,102.426,102.449,27200.0
2012-10-11 12:25:00,133.5,133.52,133.47,133.52,11900.0,102.4413,102.4567,102.4183,102.4567,11900.0
2012-10-11 12:30:00,133.53,133.57,133.49,133.53,15800.0,102.4643,102.495,102.4336,102.4643,15800.0
2012-10-11 12:35:00,133.52,133.59,133.51,133.59,15200.0,102.4567,102.5104,102.449,102.5104,15200.0
2012-10-11 12:40:00,133.58,133.58,133.49,133.5,20600.0,102.5027,102.5027,102.4336,102.4413,20600.0
2012-10-11 12:45:00,133.5,133.65,133.49,133.65,32000.0,102.4413,102.5564,102.4336,102.5564,32000.0
2012-10-11 12:50:00,133.66,133.73,133.66,133.72,22900.0,102.5641,102.6178,102.5641,102.6101,22900.0
2012-10-11 12:55:00,133.72,133.72,133.6,133.6,27000.0,102.6101,102.6101,102.518,102.518,27000.0
2012-10-11 13:00:00,133.6,133.69,133.53,133.66,36600.0,102.518,102.5871,102.4643,102.5641,36600.0
2012-10-11 13:05:00,133.64,133.7,133.64,133.67,18200.0,102.5487,102.5948,102.5487,102.5718,18200.0
2012-10-11 13:10:00,133.67,133.68,133.6,133.63,14200.0,102.5718,102.5794,102.518,102.5411,14200.0
2012-10-11 13:15:00,133.62,133.66,133.6,133.64,10000.0,102.5334,102.5641,102.518,102.5487,10000.0
2012-10-11 13:20:00,133.63,133.64,133.49,133.52,32200.0,102.5411,102.5487,102.4336,102.4567,32200.0
2012-10-11 13:25:00,133.53,133.61,133.53,133.56,30600.0,102.4643,102.5257,102.4643,102.4874,30600.0
2012-10-11 13:30:00,133.55,133.55,133.43,133.47,40800.0,102.4797,102.4797,102.3876,102.4183,40800.0
2012-10-11 13:35:00,133.47,133.47,133.43,133.45,15700.0,102.4183,102.4183,102.3876,102.4029,15700.0
2012-10-11 13:40:00,133.44,133.45,133.3,133.32,37900.0,102.3953,102.4029,102.2878,102.3032,37900.0
2012-10-11 13:45:00,133.3,133.42,133.29,133.33,34500.0,102.2878,102.3799,102.2802,102.3109,34500.0
2012-10-11 13:50:00,133.32,133.33,133.23,133.28,49800.0,102.3032,102.3109,102.2341,102.2725,49800.0
2012-10-11 13:55:00,133.28,133.37,133.27,133.33,14900.0,102.2725,102.3416,102.2648,102.3109,14900.0
2012-10-11 14:00:00,133.31,133.4,133.31,133.36,21600.0,102.2955,102.3646,102.2955,102.3339,21600.0
2012-10-11 14:05:00,133.35,133.37,133.28,133.29,20300.0,102.3262,102.3416,102.2725,102.2802,20300.0
2012-10-11 14:10:00,133.28,133.46,133.28,133.42,60500.0,102.2725,102.4106,102.2725,102.3799,60500.0
2012-10-11 14:15:00,133.41,133.41,133.36,133.38,15500.0,102.3722,102.3722,102.3339,102.3492,15500.0
2012-10-11 14:20:00,133.37,133.38,133.29,133.38,32500.0,102.3416,102.3492,102.2802,102.3492,32500.0
2012-10-11 14:25:00,133.39,133.45,133.39,133.4,24000.0,102.3569,102.4029,102.3569,102.3646,24000.0
2012-10-11 14:30:00,133.4,133.41,133.35,133.36,17900.0,102.3646,102.3722,102.3262,102.3339,17900.0
2012-10-11 14:35:00,133.35,133.38,133.28,133.33,57700.0,102.3262,102.3492,102.2725,102.3109,57700.0
2012-10-11 14:40:00,133.33,133.33,133.22,133.23,29300.0,102.3109,102.3109,102.2265,102.2341,29300.0
2012-10-11 14:45:00,133.24,133.26,133.15,133.2,34700.0,102.2418,102.2571,102.1727,102.2111,34700.0
2012-10-11 14:50:00,133.2,133.3,133.2,133.24,54100.0,102.2111,102.2878,102.2111,102.2418,54100.0
2012-10-11 14:55:00,133.24,133.28,133.24,133.24,38300.0,102.2418,102.2725,102.2418,102.2418,38300.0
2012-10-11 15:00:00,133.24,133.34,133.23,133.3,24600.0,102.2418,102.3185,102.2341,102.2878,24600.0
2012-10-11 15:05:00,133.29,133.3,133.17,133.2,20000.0,102.2802,102.2878,102.1881,102.2111,20000.0
2012-10-11 15:10:00,133.21,133.38,133.21,133.33,40700.0,102.2188,102.3492,102.2188,102.3109,40700.0
2012-10-11 15:15:00,133.33,133.37,133.26,133.26,27500.0,102.3109,102.3416,102.2571,102.2571,27500.0
2012-10-11 15:20:00,133.24,133.3,133.23,133.28,25700.0,102.2418,102.2878,102.2341,102.2725,25700.0
2012-10-11 15:25:00,133.28,133.39,133.25,133.36,34800.0,102.2725,102.3569,102.2495,102.3339,34800.0
2012-10-11 15:30:00,133.36,133.36,133.27,133.27,34200.0,102.3339,102.3339,102.2648,102.2648,34200.0
2012-10-11 15:35:00,133.27,133.3,133.19,133.2,48400.0,102.2648,102.2878,102.2034,102.2111,48400.0
2012-10-11 15:40:00,133.2,133.26,133.17,133.22,46700.0,102.2111,102.2571,102.1881,102.2265,46700.0
2012-10-11 15:45:00,133.22,133.22,133.1,133.16,86500.0,102.2265,102.2265,102.1344,102.1804,86500.0
2012-10-11 15:50:00,133.15,133.23,133.15,133.22,80000.0,102.1727,102.2341,102.1727,102.2265,80000.0
2012-10-11 15:55:00,133.21,133.22,133.08,133.12,229500.0,102.2188,102.2265,102.119,102.1497,229500.0
2012-10-12 09:30:00,133.27,133.44,133.19,133.41,146400.0,102.2648,102.3953,102.2034,102.3722,146400.0
2012-10-12 09:35:00,133.41,133.47,133.38,133.39,74300.0,102.3722,102.4183,102.3492,102.3569,74300.0
2012-10-12 09:40:00,133.4,133.44,133.28,133.29,53300.0,102.3646,102.3953,102.2725,102.2802,53300.0
2012-10-12 09:45:00,133.26,133.44,133.24,133.42,65400.0,102.2571,102.3953,102.2418,102.3799,65400.0
2012-10-12 09:50:00,133.42,133.54,133.36,133.43,69000.0,102.3799,102.472,102.3339,102.3876,69000.0
2012-10-12 09:55:00,133.6,133.72,133.47,133.69,65200.0,102.518,102.6101,102.4183,102.5871,65200.0
2012-10-12 10:00:00,133.68,133.83,133.68,133.69,50100.0,102.5794,102.6945,102.5794,102.5871,50100.0
2012-10-12 10:05:00,133.7,133.73,133.6,133.66,23600.0,102.5948,102.6178,102.518,102.5641,23600.0
2012-10-12 10:10:00,133.67,133.74,133.57,133.73,30600.0,102.5718,102.6255,102.495,102.6178,30600.0
2012-10-12 10:15:00,133.74,133.76,133.65,133.66,30100.0,102.6255,102.6408,102.5564,102.5641,30100.0
2012-10-12 10:20:00,133.63,133.67,133.59,133.63,20600.0,102.5411,102.5718,102.5104,102.5411,20600.0
2012-10-12 10:25:00,133.61,133.62,133.45,133.5,61400.0,102.5257,102.5334,102.4029,102.4413,61400.0
2012-10-12 10:30:00,133.52,133.52,133.42,133.49,19300.0,102.4567,102.4567,102.3799,102.4336,19300.0
2012-10-12 10:35:00,133.47,133.56,133.43,133.5,20700.0,102.4183,102.4874,102.3876,102.4413,20700.0
2012-10-12 10:40:00,133.51,133.61,133.51,133.52,21300.0,102.449,102.5257,102.449,102.4567,21300.0
2012-10-12 10:45:00,133.52,133.52,133.4,133.43,33700.0,102.4567,102.4567,102.3646,102.3876,33700.0
2012-10-12 10:50:00,133.44,133.51,133.35,133.5,18800.0,102.3953,102.449,102.3262,102.4413,18800.0
2012-10-12 10:55:00,133.49,133.54,133.43,133.45,27700.0,102.4336,102.472,102.3876,102.4029,27700.0
2012-10-12 11:00:00,133.46,133.48,133.39,133.41,16000.0,102.4106,102.426,102.3569,102.3722,16000.0
2012-10-12 11:05:00,133.4,133.47,133.39,133.41,12500.0,102.3646,102.4183,102.3569,102.3722,12500.0
2012-10-12 11:10:00,133.41,133.42,133.15,133.17,89600.0,102.3722,102.3799,102.1727,102.1881,89600.0
2012-10-12 11:15:00,133.17,133.21,133.11,133.19,42500.0,102.1881,102.2188,102.142,102.2034,42500.0
2012-10-12 11:20:00,133.18,133.26,133.16,133.17,30400.0,102.1958,102.2571,102.1804,102.1881,30400.0
2012-10-12 11:25:00,133.18,133.25,133.13,133.13,25600.0,102.1958,102.2495,102.1574,102.1574,25600.0
2012-10-12 11:30:00,133.1,133.12,132.9,132.99,189400.0,102.1344,102.1497,101.9809,102.05,189400.0
2012-10-12 11:35:00,132.98,133.01,132.92,132.96,41700.0,102.0423,102.0653,101.9962,102.0269,41700.0
2012-10-12 11:40:00,132.96,133.0,132.79,132.87,88200.0,102.0269,102.0576,101.8965,101.9579,88200.0
2012-10-12 11:45:00,132.86,132.98,132.85,132.93,44600.0,101.9502,102.0423,101.9425,102.0039,44600.0
2012-10-12 11:50:00,132.93,132.98,132.86,132.95,55300.0,102.0039,102.0423,101.9502,102.0193,55300.0
2012-10-12 11:55:00,132.94,132.99,132.93,132.99,19300.0,102.0116,102.05,102.0039,102.05,19300.0
2012-10-12 12:00:00,132.98,133.04,132.94,133.02,18300.0,102.0423,102.0883,102.0116,102.073,18300.0
2012-10-12 12:05:00,133.02,133.09,132.98,133.04,25000.0,102.073,102.1267,102.0423,102.0883,25000.0
2012-10-12 12:10:00,133.04,133.09,133.01,133.01,19700.0,102.0883,102.1267,102.0653,102.0653,19700.0
2012-10-12 12:15:00,133.03,133.03,132.99,133.0,14500.0,102.0807,102.0807,102.05,102.0576,14500.0
2012-10-12 12:20:00,133.0,133.03,132.96,132.97,15300.0,102.0576,102.0807,102.0269,102.0346,15300.0
2012-10-12 12:25:00,132.98,132.99,132.94,132.95,17600.0,102.0423,102.05,102.0116,102.0193,17600.0
2012-10-12 12:30:00,132.95,133.04,132.94,133.02,51200.0,102.0193,102.0883,102.0116,102.073,51200.0
2012-10-12 12:35:00,133.01,133.04,132.96,133.0,12500.0,102.0653,102.0883,102.0269,102.0576,12500.0
2012-10-12 12:40:00,133.0,133.0,132.92,132.93,28800.0,102.0576,102.0576,101.9962,102.0039,28800.0
2012-10-12 12:45:00,132.92,132.93,132.85,132.88,19700.0,101.9962,102.0039,101.9425,101.9656,19700.0
2012-10-12 12:50:00,132.9,132.92,132.88,132.9,13000.0,101.9809,101.9962,101.9656,101.9809,13000.0
2012-10-12 12:55:00,132.9,132.97,132.9,132.96,14800.0,101.9809,102.0346,101.9809,102.0269,14800.0
2012-10-12 13:00:00,132.95,132.95,132.9,132.93,37500.0,102.0193,102.0193,101.9809,102.0039,37500.0
2012-10-12 13:05:00,132.94,132.96,132.91,132.91,13700.0,102.0116,102.0269,101.9886,101.9886,13700.0
2012-10-12 13:10:00,132.91,132.91,132.81,132.85,41800.0,101.9886,101.9886,101.9118,101.9425,41800.0
2012-10-12 13:15:00,132.85,132.92,132.84,132.89,16300.0,101.9425,101.9962,101.9349,101.9732,16300.0
2012-10-12 13:20:00,132.89,132.93,132.86,132.88,13500.0,101.9732,102.0039,101.9502,101.9656,13500.0
2012-10-12 13:25:00,132.88,132.89,132.87,132.87,5000.0,101.9656,101.9732,101.9579,101.9579,5000.0
2012-10-12 13:30:00,132.9,132.94,132.88,132.91,10500.0,101.9809,102.0116,101.9656,101.9886,10500.0
2012-10-12 13:35:00,132.91,132.92,132.79,132.89,36800.0,101.9886,101.9962,101.8965,101.9732,36800.0
2012-10-12 13:40:00,132.9,132.91,132.81,132.81,16900.0,101.9809,101.9886,101.9118,101.9118,16900.0
2012-10-12 13:45:00,132.82,132.83,132.75,132.83,22100.0,101.9195,101.9272,101.8658,101.9272,22100.0
2012-10-12 13:50:00,132.83,132.87,132.81,132.87,18100.0,101.9272,101.9579,101.9118,101.9579,18100.0
2012-10-12 13:55:00,132.88,133.01,132.88,133.01,42800.0,101.9656,102.0653,101.9656,102.0653,42800.0
2012-10-12 14:00:00,133.0,133.02,132.94,133.0,25700.0,102.0576,102.073,102.0116,102.0576,25700.0
2012-10-12 14:05:00,132.99,132.99,132.92,132.96,25000.0,102.05,102.05,101.9962,102.0269,25000.0
2012-10-12 14:10:00,132.96,133.0,132.94,132.96,19800.0,102.0269,102.0576,102.0116,102.0269,19800.0
2012-10-12 14:15:00,132.95,132.99,132.94,132.97,14300.0,102.0193,102.05,102.0116,102.0346,14300.0
2012-10-12 14:20:00,132.98,133.1,132.98,133.02,30500.0,102.0423,102.1344,102.0423,102.073,30500.0
2012-10-12 14:25:00,133.02,133.08,133.0,133.07,13900.0,102.073,102.119,102.0576,102.1113,13900.0
2012-10-12 14:30:00,133.09,133.1,133.01,133.05,15100.0,102.1267,102.1344,102.0653,102.096,15100.0
2012-10-12 14:35:00,133.03,133.1,133.0,133.07,18100.0,102.0807,102.1344,102.0576,102.1113,18100.0
2012-10-12 14:40:00,133.06,133.06,132.97,133.02,30000.0,102.1037,102.1037,102.0346,102.073,30000.0
2012-10-12 14:45:00,133.02,133.05,132.99,133.05,7900.0,102.073,102.096,102.05,102.096,7900.0
2012-10-12 14:50:00,133.04,133.18,133.03,133.1,55200.0,102.0883,102.1958,102.0807,102.1344,55200.0
2012-10-12 14:55:00,133.09,133.12,133.07,133.1,11000.0,102.1267,102.1497,102.1113,102.1344,11000.0
2012-10-12 15:00:00,133.1,133.11,133.0,133.0,21900.0,102.1344,102.142,102.0576,102.0576,21900.0
2012-10-12 15:05:00,132.98,133.06,132.94,133.03,22400.0,102.0423,102.1037,102.0116,102.0807,22400.0
2012-10-12 15:10:00,133.02,133.09,133.02,133.09,14900.0,102.073,102.1267,102.073,102.1267,14900.0
2012-10-12 15:15:00,133.1,133.17,133.1,133.14,16100.0,102.1344,102.1881,102.1344,102.1651,16100.0
2012-10-12 15:20:00,133.14,133.16,133.06,133.07,32800.0,102.1651,102.1804,102.1037,102.1113,32800.0
2012-10-12 15:25:00,133.05,133.1,133.04,133.05,14700.0,102.096,102.1344,102.0883,102.096,14700.0
2012-10-12 15:30:00,133.06,133.06,132.95,133.02,48000.0,102.1037,102.1037,102.0193,102.073,48000.0
2012-10-12 15:35:00,133.03,133.03,132.93,132.98,109700.0,102.0807,102.0807,102.0039,102.0423,109700.0
2012-10-12 15:40:00,132.99,133.08,132.96,133.06,48600.0,102.05,102.119,102.0269,102.1037,48600.0
2012-10-12 15:45:00,133.06,133.18,132.96,133.0,122400.0,102.1037,102.1958,102.0269,102.0576,122400.0
2012-10-12 15:50:00,132.99,133.11,132.99,133.08,89100.0,102.05,102.142,102.05,102.119,89100.0
2012-10-12 15:55:00,133.08,133.16,133.06,133.12,240300.0,102.119,102.1804,102.1037,102.1497,240300.0
2012-10-15 09:30:00,133.32,133.47,133.24,133.42,56500.0,102.3032,102.4183,102.2418,102.3799,56500.0
2012-10-15 09:35:00,133.46,133.46,133.3,133.39,35200.0,102.4106,102.4106,102.2878,102.3569,35200.0
2012-10-15 09:40:00,133.39,133.43,133.29,133.3,81500.0,102.3569,102.3876,102.2802,102.2878,81500.0
2012-10-15 09:45:00,133.31,133.39,133.2,133.32,71900.0,102.2955,102.3569,102.2111,102.3032,71900.0
2012-10-15 09:50:00,133.32,133.37,133.17,133.17,48800.0,102.3032,102.3416,102.1881,102.1881,48800.0
2012-10-15 09:55:00,133.18,133.28,133.14,133.22,42800.0,102.1958,102.2725,102.1651,102.2265,42800.0
2012-10-15 10:00:00,133.2,133.38,133.11,133.33,29100.0,102.2111,102.3492,102.142,102.3109,29100.0
2012-10-15 10:05:00,133.32,133.33,133.22,133.29,24900.0,102.3032,102.3109,102.2265,102.2802,24900.0
2012-10-15 10:10:00,133.31,133.34,133.12,133.18,52700.0,102.2955,102.3185,102.1497,102.1958,52700.0
2012-10-15 10:15:00,133.2,133.26,133.14,133.19,27000.0,102.2111,102.2571,102.1651,102.2034,27000.0
2012-10-15 10:20:00,133.18,133.27,133.13,133.23,32600.0,102.1958,102.2648,102.1574,102.2341,32600.0
2012-10-15 10:25:00,133.23,133.26,133.12,133.12,30100.0,102.2341,102.2571,102.1497,102.1497,30100.0
2012-10-15 10:30:00,133.12,133.22,133.06,133.18,51200.0,102.1497,102.2265,102.1037,102.1958,51200.0
2012-10-15 10:35:00,133.18,133.22,133.09,133.16,25900.0,102.1958,102.2265,102.1267,102.1804,25900.0
2012-10-15 10:40:00,133.15,133.27,133.15,133.24,23900.0,102.1727,102.2648,102.1727,102.2418,23900.0
2012-10-15 10:45:00,133.26,133.29,133.21,133.21,22500.0,102.2571,102.2802,102.2188,102.2188,22500.0
2012-10-15 10:50:00,133.22,133.23,133.15,133.18,32500.0,102.2265,102.2341,102.1727,102.1958,32500.0
2012-10-15 10:55:00,133.18,133.25,133.13,133.25,36200.0,102.1958,102.2495,102.1574,102.2495,36200.0
2012-10-15 11:00:00,133.25,133.3,133.22,133.22,18100.0,102.2495,102.2878,102.2265,102.2265,18100.0
2012-10-15 11:05:00,133.21,133.37,133.2,133.36,39700.0,102.2188,102.3416,102.2111,102.3339,39700.0
2012-10-15 11:10:00,133.37,133.42,133.37,133.4,22200.0,102.3416,102.3799,102.3416,102.3646,22200.0
2012-10-15 11:15:00,133.39,133.39,133.31,133.38,28600.0,102.3569,102.3569,102.2955,102.3492,28600.0
2012-10-15 11:20:00,133.38,133.47,133.38,133.47,22600.0,102.3492,102.4183,102.3492,102.4183,22600.0
2012-10-15 11:25:00,133.46,133.52,133.43,133.47,24900.0,102.4106,102.4567,102.3876,102.4183,24900.0
2012-10-15 11:30:00,133.46,133.52,133.45,133.5,28200.0,102.4106,102.4567,102.4029,102.4413,28200.0
2012-10-15 11:35:00,133.51,133.69,133.51,133.68,44000.0,102.449,102.5871,102.449,102.5794,44000.0
2012-10-15 11:40:00,133.69,133.8,133.69,133.71,49500.0,102.5871,102.6715,102.5871,102.6025,49500.0
2012-10-15 11:45:00,133.72,133.74,133.66,133.69,28400.0,102.6101,102.6255,102.5641,102.5871,28400.0
2012-10-15 11:50:00,133.69,133.7,133.59,133.62,20100.0,102.5871,102.5948,102.5104,102.5334,20100.0
2012-10-15 11:55:00,133.62,133.68,133.62,133.67,41200.0,102.5334,102.5794,102.5334,102.5718,41200.0
2012-10-15 12:00:00,133.69,133.72,133.65,133.72,18200.0,102.5871,102.6101,102.5564,102.6101,18200.0
2012-10-15 12:05:00,133.72,133.75,133.67,133.72,43200.0,102.6101,102.6331,102.5718,102.6101,43200.0
2012-10-15 12:10:00,133.73,133.75,133.69,133.71,23000.0,102.6178,102.6331,102.5871,102.6025,23000.0
2012-10-15 12:15:00,133.72,133.75,133.69,133.72,20400.0,102.6101,102.6331,102.5871,102.6101,20400.0
2012-10-15 12:20:00,133.73,133.8,133.73,133.78,14600.0,102.6178,102.6715,102.6178,102.6562,14600.0
2012-10-15 12:25:00,133.77,133.95,133.77,133.93,48800.0,102.6485,102.7866,102.6485,102.7713,48800.0
2012-10-15 12:30:00,133.94,133.97,133.89,133.9,33300.0,102.7789,102.802,102.7406,102.7483,33300.0
2012-10-15 12:35:00,133.9,134.03,133.86,134.02,36900.0,102.7483,102.848,102.7176,102.8403,36900.0
2012-10-15 12:40:00,134.03,134.11,134.03,134.08,94000.0,102.848,102.9094,102.848,102.8864,94000.0
2012-10-15 12:45:00,134.08,134.1,134.02,134.06,38200.0,102.8864,102.9017,102.8403,102.871,38200.0
2012-10-15 12:50:00,134.07,134.07,133.94,133.96,16400.0,102.8787,102.8787,102.7789,102.7943,16400.0
2012-10-15 12:55:00,133.95,133.98,133.93,133.94,6600.0,102.7866,102.8096,102.7713,102.7789,6600.0
2012-10-15 13:00:00,133.94,134.02,133.94,134.02,19800.0,102.7789,102.8403,102.7789,102.8403,19800.0
2012-10-15 13:05:00,134.03,134.06,134.03,134.06,10000.0,102.848,102.871,102.848,102.871,10000.0
2012-10-15 13:10:00,134.06,134.09,133.99,134.0,15900.0,102.871,102.894,102.8173,102.825,15900.0
2012-10-15 13:15:00,133.99,134.0,133.96,133.99,5100.0,102.8173,102.825,102.7943,102.8173,5100.0
2012-10-15 13:20:00,133.98,134.01,133.94,133.94,6400.0,102.8096,102.8327,102.7789,102.7789,6400.0
2012-10-15 13:25:00,133.95,133.95,133.88,133.91,4900.0,102.7866,102.7866,102.7329,102.7559,4900.0
2012-10-15 13:30:00,133.93,133.96,133.93,133.94,6500.0,102.7713,102.7943,102.7713,102.7789,6500.0
2012-10-15 13:35:00,133.94,133.94,133.86,133.89,14800.0,102.7789,102.7789,102.7176,102.7406,14800.0
2012-10-15 13:40:00,133.89,133.92,133.89,133.91,10800.0,102.7406,102.7636,102.7406,102.7559,10800.0
2012-10-15 13:45:00,133.93,133.98,133.93,133.98,3300.0,102.7713,102.8096,102.7713,102.8096,3300.0
2012-10-15 13:50:00,133.99,134.0,133.98,133.99,3400.0,102.8173,102.825,102.8096,102.8173,3400.0
2012-10-15 13:55:00,133.98,134.02,133.98,134.0,5700.0,102.8096,102.8403,102.8096,102.825,5700.0
2012-10-15 14:00:00,133.99,134.04,133.99,134.04,9700.0,102.8173,102.8557,102.8173,102.8557,9700.0
2012-10-15 14:05:00,134.06,134.07,133.97,134.01,33000.0,102.871,102.8787,102.802,102.8327,33000.0
2012-10-15 14:10:00,134.01,134.06,134.01,134.04,18900.0,102.8327,102.871,102.8327,102.8557,18900.0
2012-10-15 14:15:00,134.04,134.06,133.99,133.99,8100.0,102.8557,102.871,102.8173,102.8173,8100.0
2012-10-15 14:20:00,133.97,134.05,133.95,134.03,22400.0,102.802,102.8634,102.7866,102.848,22400.0
2012-10-15 14:25:00,134.03,134.05,133.96,133.96,12200.0,102.848,102.8634,102.7943,102.7943,12200.0
2012-10-15 14:30:00,133.95,133.97,133.86,133.86,17600.0,102.7866,102.802,102.7176,102.7176,17600.0
2012-10-15 14:35:00,133.87,133.9,133.79,133.84,18100.0,102.7252,102.7483,102.6638,102.7022,18100.0
2012-10-15 14:40:00,133.82,133.84,133.73,133.75,32600.0,102.6869,102.7022,102.6178,102.6331,32600.0
2012-10-15 14:45:00,133.75,133.78,133.73,133.77,15600.0,102.6331,102.6562,102.6178,102.6485,15600.0
2012-10-15 14:50:00,133.77,133.88,133.77,133.85,11500.0,102.6485,102.7329,102.6485,102.7099,11500.0
2012-10-15 14:55:00,133.86,133.89,133.83,133.83,24600.0,102.7176,102.7406,102.6945,102.6945,24600.0
2012-10-15 15:00:00,133.85,133.92,133.81,133.81,42600.0,102.7099,102.7636,102.6792,102.6792,42600.0
2012-10-15 15:05:00,133.82,133.9,133.82,133.88,5700.0,102.6869,102.7483,102.6869,102.7329,5700.0
2012-10-15 15:10:00,133.88,134.01,133.87,133.91,62200.0,102.7329,102.8327,102.7252,102.7559,62200.0
2012-10-15 15:15:00,133.93,134.05,133.92,134.04,64200.0,102.7713,102.8634,102.7636,102.8557,64200.0
2012-10-15 15:20:00,134.04,134.04,133.99,134.02,18400.0,102.8557,102.8557,102.8173,102.8403,18400.0
2012-10-15 15:25:00,134.03,134.03,133.94,133.97,26600.0,102.848,102.848,102.7789,102.802,26600.0
2012-10-15 15:30:00,134.0,134.06,133.93,133.95,40500.0,102.825,102.871,102.7713,102.7866,40500.0
2012-10-15 15:35:00,133.94,133.99,133.94,133.97,18500.0,102.7789,102.8173,102.7789,102.802,18500.0
2012-10-15 15:40:00,133.97,134.01,133.94,134.01,34000.0,102.802,102.8327,102.7789,102.8327,34000.0
2012-10-15 15:45:00,134.02,134.09,133.99,134.05,123300.0,102.8403,102.894,102.8173,102.8634,123300.0
2012-10-15 15:50:00,134.06,134.14,134.06,134.12,84900.0,102.871,102.9324,102.871,102.9171,84900.0
2012-10-15 15:55:00,134.11,134.19,134.02,134.02,179800.0,102.9094,102.9708,102.8403,102.8403,179800.0
2012-10-16 09:30:00,134.67,134.83,134.57,134.6,211900.0,103.3391,103.4619,103.2624,103.2854,211900.0
2012-10-16 09:35:00,134.61,134.78,134.58,134.72,138700.0,103.2931,103.4235,103.27,103.3775,138700.0
2012-10-16 09:40:00,134.74,134.85,134.68,134.78,86500.0,103.3928,103.4772,103.3468,103.4235,86500.0
2012-10-16 09:45:00,134.81,134.93,134.75,134.91,133400.0,103.4465,103.5386,103.4005,103.5233,133400.0
2012-10-16 09:50:00,134.92,135.0,134.92,134.99,177700.0,103.5309,103.5923,103.5309,103.5847,177700.0
2012-10-16 09:55:00,134.99,135.07,134.99,135.03,91300.0,103.5847,103.6461,103.5847,103.6154,91300.0
2012-10-16 10:00:00,135.0,135.08,134.96,134.99,37400.0,103.5923,103.6537,103.5616,103.5847,37400.0
2012-10-16 10:05:00,134.99,135.06,134.99,135.05,45000.0,103.5847,103.6384,103.5847,103.6307,45000.0
2012-10-16 10:10:00,135.04,135.14,135.02,135.06,57700.0,103.623,103.6998,103.6077,103.6384,57700.0
2012-10-16 10:15:00,135.06,135.13,135.06,135.06,38800.0,103.6384,103.6921,103.6384,103.6384,38800.0
2012-10-16 10:20:00,135.05,135.11,135.03,135.1,31400.0,103.6307,103.6767,103.6154,103.6691,31400.0
2012-10-16 10:25:00,135.12,135.17,135.04,135.15,112400.0,103.6844,103.7228,103.623,103.7074,112400.0
2012-10-16 10:30:00,135.17,135.26,135.14,135.24,88200.0,103.7228,103.7918,103.6998,103.7765,88200.0
2012-10-16 10:35:00,135.22,135.27,135.17,135.19,41200.0,103.7612,103.7995,103.7228,103.7381,41200.0
2012-10-16 10:40:00,135.18,135.23,135.16,135.19,30000.0,103.7305,103.7688,103.7151,103.7381,30000.0
2012-10-16 10:45:00,135.19,135.22,135.16,135.19,48500.0,103.7381,103.7612,103.7151,103.7381,48500.0
2012-10-16 10:50:00,135.19,135.2,135.04,135.12,106300.0,103.7381,103.7458,103.623,103.6844,106300.0
2012-10-16 10:55:00,135.12,135.25,135.12,135.17,56200.0,103.6844,103.7842,103.6844,103.7228,56200.0
2012-10-16 11:00:00,135.17,135.19,135.13,135.13,33900.0,103.7228,103.7381,103.6921,103.6921,33900.0
2012-10-16 11:05:00,135.12,135.18,135.1,135.14,55800.0,103.6844,103.7305,103.6691,103.6998,55800.0
2012-10-16 11:10:00,135.16,135.2,135.13,135.16,26800.0,103.7151,103.7458,103.6921,103.7151,26800.0
2012-10-16 11:15:00,135.15,135.2,135.15,135.2,24500.0,103.7074,103.7458,103.7074,103.7458,24500.0
2012-10-16 11:20:00,135.22,135.28,135.19,135.25,35700.0,103.7612,103.8072,103.7381,103.7842,35700.0
2012-10-16 11:25:00,135.25,135.3,135.23,135.26,120500.0,103.7842,103.8225,103.7688,103.7918,120500.0
2012-10-16 11:30:00,135.27,135.33,135.24,135.26,60900.0,103.7995,103.8456,103.7765,103.7918,60900.0
2012-10-16 11:35:00,135.25,135.28,135.23,135.25,19000.0,103.7842,103.8072,103.7688,103.7842,19000.0
2012-10-16 11:40:00,135.25,135.25,135.19,135.2,29800.0,103.7842,103.7842,103.7381,103.7458,29800.0
2012-10-16 11:45:00,135.2,135.28,135.19,135.24,37900.0,103.7458,103.8072,103.7381,103.7765,37900.0
2012-10-16 11:50:00,135.25,135.26,135.23,135.24,11100.0,103.7842,103.7918,103.7688,103.7765,11100.0
2012-10-16 11:55:00,135.24,135.28,135.23,135.24,254300.0,103.7765,103.8072,103.7688,103.7765,254300.0
2012-10-16 12:00:00,135.24,135.25,135.2,135.22,237600.0,103.7765,103.7842,103.7458,103.7612,237600.0
2012-10-16 12:05:00,135.22,135.3,135.21,135.27,457200.0,103.7612,103.8225,103.7535,103.7995,457200.0
2012-10-16 12:10:00,135.27,135.3,135.23,135.24,155600.0,103.7995,103.8225,103.7688,103.7765,155600.0
2012-10-16 12:15:00,135.25,135.25,135.17,135.21,42800.0,103.7842,103.7842,103.7228,103.7535,42800.0
2012-10-16 12:20:00,135.22,135.22,135.17,135.18,45600.0,103.7612,103.7612,103.7228,103.7305,45600.0
2012-10-16 12:25:00,135.19,135.21,135.16,135.19,10900.0,103.7381,103.7535,103.7151,103.7381,10900.0
2012-10-16 12:30:00,135.2,135.27,135.2,135.24,54200.0,103.7458,103.7995,103.7458,103.7765,54200.0
2012-10-16 12:35:00,135.24,135.26,135.23,135.23,20000.0,103.7765,103.7918,103.7688,103.7688,20000.0
2012-10-16 12:40:00,135.22,135.28,135.22,135.26,21700.0,103.7612,103.8072,103.7612,103.7918,21700.0
2012-10-16 12:45:00,135.26,135.26,135.21,135.23,29900.0,103.7918,103.7918,103.7535,103.7688,29900.0
2012-10-16 12:50:00,135.24,135.29,135.23,135.27,19400.0,103.7765,103.8149,103.7688,103.7995,19400.0
2012-10-16 12:55:00,135.27,135.27,135.19,135.23,38600.0,103.7995,103.7995,103.7381,103.7688,38600.0
2012-10-16 13:00:00,135.22,135.24,135.2,135.23,24700.0,103.7612,103.7765,103.7458,103.7688,24700.0
2012-10-16 13:05:00,135.25,135.28,135.25,135.26,14300.0,103.7842,103.8072,103.7842,103.7918,14300.0
2012-10-16 13:10:00,135.26,135.28,135.26,135.27,12500.0,103.7918,103.8072,103.7918,103.7995,12500.0
2012-10-16 13:15:00,135.27,135.28,135.26,135.27,37500.0,103.7995,103.8072,103.7918,103.7995,37500.0
2012-10-16 13:20:00,135.27,135.29,135.25,135.29,29200.0,103.7995,103.8149,103.7842,103.8149,29200.0
2012-10-16 13:25:00,135.29,135.3,135.26,135.28,16700.0,103.8149,103.8225,103.7918,103.8072,16700.0
2012-10-16 13:30:00,135.28,135.33,135.28,135.31,50400.0,103.8072,103.8456,103.8072,103.8302,50400.0
2012-10-16 13:35:00,135.32,135.36,135.31,135.33,26800.0,103.8379,103.8686,103.8302,103.8456,26800.0
2012-10-16 13:40:00,135.35,135.35,135.28,135.29,20300.0,103.8609,103.8609,103.8072,103.8149,20300.0
2012-10-16 13:45:00,135.29,135.31,135.27,135.3,21300.0,103.8149,103.8302,103.7995,103.8225,21300.0
2012-10-16 13:50:00,135.3,135.31,135.27,135.3,12800.0,103.8225,103.8302,103.7995,103.8225,12800.0
2012-10-16 13:55:00,135.3,135.34,135.29,135.29,13800.0,103.8225,103.8532,103.8149,103.8149,13800.0
2012-10-16 14:00:00,135.29,135.3,135.24,135.26,11500.0,103.8149,103.8225,103.7765,103.7918,11500.0
2012-10-16 14:05:00,135.26,135.28,135.21,135.22,13400.0,103.7918,103.8072,103.7535,103.7612,13400.0
2012-10-16 14:10:00,135.22,135.22,135.11,135.16,68000.0,103.7612,103.7612,103.6767,103.7151,68000.0
2012-10-16 14:15:00,135.17,135.17,135.13,135.16,26000.0,103.7228,103.7228,103.6921,103.7151,26000.0
2012-10-16 14:20:00,135.16,135.2,135.12,135.16,25700.0,103.7151,103.7458,103.6844,103.7151,25700.0
2012-10-16 14:25:00,135.16,135.21,135.14,135.21,12200.0,103.7151,103.7535,103.6998,103.7535,12200.0
2012-10-16 14:30:00,135.21,135.22,135.13,135.16,31400.0,103.7535,103.7612,103.6921,103.7151,31400.0
2012-10-16 14:35:00,135.16,135.22,135.15,135.17,21700.0,103.7151,103.7612,103.7074,103.7228,21700.0
2012-10-16 14:40:00,135.17,135.2,135.15,135.19,17300.0,103.7228,103.7458,103.7074,103.7381,17300.0
2012-10-16 14:45:00,135.19,135.22,135.17,135.19,23100.0,103.7381,103.7612,103.7228,103.7381,23100.0
2012-10-16 14:50:00,135.18,135.19,135.13,135.14,27700.0,103.7305,103.7381,103.6921,103.6998,27700.0
2012-10-16 14:55:00,135.14,135.19,135.12,135.17,31600.0,103.6998,103.7381,103.6844,103.7228,31600.0
2012-10-16 15:00:00,135.16,135.19,135.1,135.1,35700.0,103.7151,103.7381,103.6691,103.6691,35700.0
2012-10-16 15:05:00,135.09,135.13,135.08,135.1,46500.0,103.6614,103.6921,103.6537,103.6691,46500.0
2012-10-16 15:10:00,135.1,135.11,135.06,135.07,31800.0,103.6691,103.6767,103.6384,103.6461,31800.0
2012-10-16 15:15:00,135.07,135.17,135.07,135.11,40500.0,103.6461,103.7228,103.6461,103.6767,40500.0
2012-10-16 15:20:00,135.12,135.13,135.08,135.08,24000.0,103.6844,103.6921,103.6537,103.6537,24000.0
2012-10-16 15:25:00,135.08,135.14,135.07,135.14,46100.0,103.6537,103.6998,103.6461,103.6998,46100.0
2012-10-16 15:30:00,135.14,135.16,135.08,135.09,52700.0,103.6998,103.7151,103.6537,103.6614,52700.0
2012-10-16 15:35:00,135.09,135.17,135.07,135.16,60000.0,103.6614,103.7228,103.6461,103.7151,60000.0
2012-10-16 15:40:00,135.16,135.25,135.16,135.25,210500.0,103.7151,103.7842,103.7151,103.7842,210500.0
2012-10-16 15:45:00,135.25,135.25,135.18,135.22,110000.0,103.7842,103.7842,103.7305,103.7612,110000.0
2012-10-16 15:50:00,135.21,135.33,135.19,135.33,97900.0,103.7535,103.8456,103.7381,103.8456,97900.0
2012-10-16 15:55:00,135.32,135.34,135.24,135.27,221000.0,103.8379,103.8532,103.7765,103.7995,221000.0
2012-10-17 09:30:00,134.95,135.03,134.9,134.92,210300.0,103.554,103.6154,103.5156,103.5309,210300.0
2012-10-17 09:35:00,134.92,135.04,134.85,135.04,67400.0,103.5309,103.623,103.4772,103.623,67400.0
2012-10-17 09:40:00,135.02,135.07,134.95,135.02,70600.0,103.6077,103.6461,103.554,103.6077,70600.0
2012-10-17 09:45:00,135.03,135.08,134.92,135.07,80200.0,103.6154,103.6537,103.5309,103.6461,80200.0
2012-10-17 09:50:00,135.07,135.1,135.0,135.03,93600.0,103.6461,103.6691,103.5923,103.6154,93600.0
2012-10-17 09:55:00,135.03,135.28,135.0,135.23,77400.0,103.6154,103.8072,103.5923,103.7688,77400.0
2012-10-17 10:00:00,135.22,135.31,135.18,135.24,69600.0,103.7612,103.8302,103.7305,103.7765,69600.0
2012-10-17 10:05:00,135.28,135.35,135.25,135.35,40900.0,103.8072,103.8609,103.7842,103.8609,40900.0
2012-10-17 10:10:00,135.35,135.38,135.27,135.35,84800.0,103.8609,103.8839,103.7995,103.8609,84800.0
2012-10-17 10:15:00,135.35,135.35,135.2,135.22,54500.0,103.8609,103.8609,103.7458,103.7612,54500.0
2012-10-17 10:20:00,135.22,135.25,135.17,135.24,54000.0,103.7612,103.7842,103.7228,103.7765,54000.0
2012-10-17 10:25:00,135.24,135.34,135.23,135.32,54900.0,103.7765,103.8532,103.7688,103.8379,54900.0
2012-10-17 10:30:00,135.32,135.34,135.26,135.28,28800.0,103.8379,103.8532,103.7918,103.8072,28800.0
2012-10-17 10:35:00,135.26,135.3,135.23,135.3,33900.0,103.7918,103.8225,103.7688,103.8225,33900.0
2012-10-17 10:40:00,135.3,135.34,135.27,135.28,33000.0,103.8225,103.8532,103.7995,103.8072,33000.0
2012-10-17 10:45:00,135.3,135.4,135.26,135.39,28100.0,103.8225,103.8993,103.7918,103.8916,28100.0
2012-10-17 10:50:00,135.38,135.39,135.28,135.3,73500.0,103.8839,103.8916,103.8072,103.8225,73500.0
2012-10-17 10:55:00,135.32,135.36,135.29,135.33,24500.0,103.8379,103.8686,103.8149,103.8456,24500.0
2012-10-17 11:00:00,135.33,135.33,135.2,135.2,19900.0,103.8456,103.8456,103.7458,103.7458,19900.0
2012-10-17 11:05:00,135.22,135.26,135.19,135.22,32200.0,103.7612,103.7918,103.7381,103.7612,32200.0
2012-10-17 11:10:00,135.21,135.3,135.19,135.28,27700.0,103.7535,103.8225,103.7381,103.8072,27700.0
2012-10-17 11:15:00,135.28,135.29,135.24,135.26,17100.0,103.8072,103.8149,103.7765,103.7918,17100.0
2012-10-17 11:20:00,135.27,135.3,135.23,135.24,35900.0,103.7995,103.8225,103.7688,103.7765,35900.0
2012-10-17 11:25:00,135.24,135.29,135.22,135.28,17600.0,103.7765,103.8149,103.7612,103.8072,17600.0
2012-10-17 11:30:00,135.28,135.28,135.22,135.25,15300.0,103.8072,103.8072,103.7612,103.7842,15300.0
2012-10-17 11:35:00,135.25,135.33,135.24,135.31,22000.0,103.7842,103.8456,103.7765,103.8302,22000.0
2012-10-17 11:40:00,135.32,135.32,135.27,135.29,9300.0,103.8379,103.8379,103.7995,103.8149,9300.0
2012-10-17 11:45:00,135.28,135.28,135.23,135.24,9800.0,103.8072,103.8072,103.7688,103.7765,9800.0
2012-10-17 11:50:00,135.26,135.31,135.26,135.28,24500.0,103.7918,103.8302,103.7918,103.8072,24500.0
2012-10-17 11:55:00,135.28,135.3,135.25,135.3,17200.0,103.8072,103.8225,103.7842,103.8225,17200.0
2012-10-17 12:00:00,135.29,135.31,135.28,135.3,11900.0,103.8149,103.8302,103.8072,103.8225,11900.0
2012-10-17 12:05:00,135.3,135.37,135.3,135.35,28400.0,103.8225,103.8763,103.8225,103.8609,28400.0
2012-10-17 12:10:00,135.35,135.36,135.29,135.3,13500.0,103.8609,103.8686,103.8149,103.8225,13500.0
2012-10-17 12:15:00,135.3,135.31,135.24,135.25,51100.0,103.8225,103.8302,103.7765,103.7842,51100.0
2012-10-17 12:20:00,135.24,135.34,135.23,135.32,67500.0,103.7765,103.8532,103.7688,103.8379,67500.0
2012-10-17 12:25:00,135.31,135.32,135.24,135.25,18300.0,103.8302,103.8379,103.7765,103.7842,18300.0
2012-10-17 12:30:00,135.24,135.27,135.21,135.27,16400.0,103.7765,103.7995,103.7535,103.7995,16400.0
2012-10-17 12:35:00,135.29,135.3,135.27,135.27,10100.0,103.8149,103.8225,103.7995,103.7995,10100.0
2012-10-17 12:40:00,135.27,135.3,135.24,135.29,11400.0,103.7995,103.8225,103.7765,103.8149,11400.0
2012-10-17 12:45:00,135.27,135.28,135.27,135.28,2700.0,103.7995,103.8072,103.7995,103.8072,2700.0
2012-10-17 12:50:00,135.27,135.3,135.26,135.27,3800.0,103.7995,103.8225,103.7918,103.7995,3800.0
2012-10-17 12:55:00,135.27,135.29,135.26,135.27,5700.0,103.7995,103.8149,103.7918,103.7995,5700.0
2012-10-17 13:00:00,135.26,135.29,135.23,135.23,23900.0,103.7918,103.8149,103.7688,103.7688,23900.0
2012-10-17 13:05:00,135.23,135.26,135.21,135.24,19600.0,103.7688,103.7918,103.7535,103.7765,19600.0
2012-10-17 13:10:00,135.25,135.26,135.25,135.25,2400.0,103.7842,103.7918,103.7842,103.7842,2400.0
2012-10-17 13:15:00,135.26,135.28,135.24,135.25,15600.0,103.7918,103.8072,103.7765,103.7842,15600.0
2012-10-17 13:20:00,135.24,135.27,135.24,135.26,5300.0,103.7765,103.7995,103.7765,103.7918,5300.0
2012-10-17 13:25:00,135.27,135.28,135.24,135.27,6500.0,103.7995,103.8072,103.7765,103.7995,6500.0
2012-10-17 13:30:00,135.26,135.28,135.22,135.24,14500.0,103.7918,103.8072,103.7612,103.7765,14500.0
2012-10-17 13:35:00,135.23,135.23,135.16,135.17,23600.0,103.7688,103.7688,103.7151,103.7228,23600.0
2012-10-17 13:40:00,135.17,135.17,135.05,135.1,77600.0,103.7228,103.7228,103.6307,103.6691,77600.0
2012-10-17 13:45:00,135.06,135.07,134.94,135.05,47400.0,103.6384,103.6461,103.5463,103.6307,47400.0
2012-10-17 13:50:00,135.04,135.1,135.04,135.04,17200.0,103.623,103.6691,103.623,103.623,17200.0
2012-10-17 13:55:00,135.04,135.08,135.02,135.06,21300.0,103.623,103.6537,103.6077,103.6384,21300.0
2012-10-17 14:00:00,135.07,135.09,135.03,135.05,18500.0,103.6461,103.6614,103.6154,103.6307,18500.0
2012-10-17 14:05:00,135.05,135.1,135.02,135.08,10200.0,103.6307,103.6691,103.6077,103.6537,10200.0
2012-10-17 14:10:00,135.1,135.14,135.08,135.13,26000.0,103.6691,103.6998,103.6537,103.6921,26000.0
2012-10-17 14:15:00,135.12,135.15,135.1,135.1,7000.0,103.6844,103.7074,103.6691,103.6691,7000.0
2012-10-17 14:20:00,135.11,135.24,135.11,135.24,15900.0,103.6767,103.7765,103.6767,103.7765,15900.0
2012-10-17 14:25:00,135.24,135.28,135.22,135.26,11900.0,103.7765,103.8072,103.7612,103.7918,11900.0
2012-10-17 14:30:00,135.28,135.32,135.26,135.26,25300.0,103.8072,103.8379,103.7918,103.7918,25300.0
2012-10-17 14:35:00,135.28,135.34,135.27,135.31,14800.0,103.8072,103.8532,103.7995,103.8302,14800.0
2012-10-17 14:40:00,135.31,135.38,135.3,135.36,36800.0,103.8302,103.8839,103.8225,103.8686,36800.0
2012-10-17 14:45:00,135.37,135.38,135.29,135.3,66800.0,103.8763,103.8839,103.8149,103.8225,66800.0
2012-10-17 14:50:00,135.3,135.31,135.28,135.28,19700.0,103.8225,103.8302,103.8072,103.8072,19700.0
2012-10-17 14:55:00,135.3,135.35,135.29,135.34,18600.0,103.8225,103.8609,103.8149,103.8532,18600.0
2012-10-17 15:00:00,135.34,135.35,135.28,135.3,56500.0,103.8532,103.8609,103.8072,103.8225,56500.0
2012-10-17 15:05:00,135.3,135.42,135.29,135.42,18700.0,103.8225,103.9146,103.8149,103.9146,18700.0
2012-10-17 15:10:00,135.43,135.45,135.36,135.38,66300.0,103.9223,103.9376,103.8686,103.8839,66300.0
2012-10-17 15:15:00,135.4,135.44,135.38,135.4,31600.0,103.8993,103.93,103.8839,103.8993,31600.0
2012-10-17 15:20:00,135.41,135.43,135.38,135.38,17400.0,103.9069,103.9223,103.8839,103.8839,17400.0
2012-10-17 15:25:00,135.41,135.42,135.35,135.39,49700.0,103.9069,103.9146,103.8609,103.8916,49700.0
2012-10-17 15:30:00,135.4,135.4,135.31,135.4,269800.0,103.8993,103.8993,103.8302,103.8993,269800.0
2012-10-17 15:35:00,135.41,135.46,135.38,135.39,137900.0,103.9069,103.9453,103.8839,103.8916,137900.0
2012-10-17 15:40:00,135.39,135.45,135.36,135.43,359500.0,103.8916,103.9376,103.8686,103.9223,359500.0
2012-10-17 15:45:00,135.43,135.43,135.28,135.31,223200.0,103.9223,103.9223,103.8072,103.8302,223200.0
2012-10-17 15:50:00,135.3,135.39,135.3,135.36,44800.0,103.8225,103.8916,103.8225,103.8686,44800.0
2012-10-17 15:55:00,135.36,135.43,135.31,135.41,122000.0,103.8686,103.9223,103.8302,103.9069,122000.0
2012-10-18 09:30:00,135.26,135.36,135.23,135.29,171800.0,103.7918,103.8686,103.7688,103.8149,171800.0
2012-10-18 09:35:00,135.3,135.36,135.26,135.28,46400.0,103.8225,103.8686,103.7918,103.8072,46400.0
2012-10-18 09:40:00,135.27,135.33,135.22,135.31,60500.0,103.7995,103.8456,103.7612,103.8302,60500.0
2012-10-18 09:45:00,135.32,135.34,135.25,135.29,51000.0,103.8379,103.8532,103.7842,103.8149,51000.0
2012-10-18 09:50:00,135.29,135.33,135.28,135.31,23000.0,103.8149,103.8456,103.8072,103.8302,23000.0
2012-10-18 09:55:00,135.31,135.5,135.3,135.5,25100.0,103.8302,103.976,103.8225,103.976,25100.0
2012-10-18 10:00:00,135.45,135.63,135.35,135.5,171800.0,103.9376,104.0758,103.8609,103.976,171800.0
2012-10-18 10:05:00,135.5,135.54,135.44,135.53,278200.0,103.976,104.0067,103.93,103.999,278200.0
2012-10-18 10:10:00,135.54,135.55,135.39,135.42,317400.0,104.0067,104.0144,103.8916,103.9146,317400.0
2012-10-18 10:15:00,135.41,135.41,135.18,135.22,478800.0,103.9069,103.9069,103.7305,103.7612,478800.0
2012-10-18 10:20:00,135.22,135.29,135.18,135.19,344400.0,103.7612,103.8149,103.7305,103.7381,344400.0
2012-10-18 10:25:00,135.19,135.27,135.15,135.27,71600.0,103.7381,103.7995,103.7074,103.7995,71600.0
2012-10-18 10:30:00,135.25,135.43,135.25,135.42,102000.0,103.7842,103.9223,103.7842,103.9146,102000.0
2012-10-18 10:35:00,135.41,135.47,135.39,135.39,38300.0,103.9069,103.953,103.8916,103.8916,38300.0
2012-10-18 10:40:00,135.4,135.41,135.33,135.4,30900.0,103.8993,103.9069,103.8456,103.8993,30900.0
2012-10-18 10:45:00,135.4,135.42,135.31,135.41,23100.0,103.8993,103.9146,103.8302,103.9069,23100.0
2012-10-18 10:50:00,135.42,135.46,135.35,135.41,27100.0,103.9146,103.9453,103.8609,103.9069,27100.0
2012-10-18 10:55:00,135.41,135.51,135.38,135.45,40200.0,103.9069,103.9837,103.8839,103.9376,40200.0
2012-10-18 11:00:00,135.45,135.54,135.42,135.53,35000.0,103.9376,104.0067,103.9146,103.999,35000.0
2012-10-18 11:05:00,135.51,135.53,135.42,135.46,32900.0,103.9837,103.999,103.9146,103.9453,32900.0
2012-10-18 11:10:00,135.47,135.54,135.47,135.53,22400.0,103.953,104.0067,103.953,103.999,22400.0
2012-10-18 11:15:00,135.53,135.56,135.5,135.51,23100.0,103.999,104.0221,103.976,103.9837,23100.0
2012-10-18 11:20:00,135.52,135.52,135.46,135.48,9900.0,103.9914,103.9914,103.9453,103.9607,9900.0
2012-10-18 11:25:00,135.48,135.52,135.44,135.5,25900.0,103.9607,103.9914,103.93,103.976,25900.0
2012-10-18 11:30:00,135.5,135.54,135.49,135.49,29600.0,103.976,104.0067,103.9683,103.9683,29600.0
2012-10-18 11:35:00,135.5,135.57,135.5,135.53,19100.0,103.976,104.0297,103.976,103.999,19100.0
2012-10-18 11:40:00,135.54,135.57,135.52,135.53,64800.0,104.0067,104.0297,103.9914,103.999,64800.0
2012-10-18 11:45:00,135.53,135.57,135.53,135.56,93500.0,103.999,104.0297,103.999,104.0221,93500.0
2012-10-18 11:50:00,135.56,135.58,135.54,135.56,56500.0,104.0221,104.0374,104.0067,104.0221,56500.0
2012-10-18 11:55:00,135.58,135.72,135.58,135.66,208400.0,104.0374,104.1448,104.0374,104.0988,208400.0
2012-10-18 12:00:00,135.65,135.77,135.65,135.74,158800.0,104.0911,104.1832,104.0911,104.1602,158800.0
2012-10-18 12:05:00,135.74,135.76,135.68,135.7,314100.0,104.1602,104.1755,104.1141,104.1295,314100.0
2012-10-18 12:10:00,135.69,135.72,135.67,135.69,67700.0,104.1218,104.1448,104.1065,104.1218,67700.0
2012-10-18 12:15:00,135.69,135.7,135.68,135.68,85600.0,104.1218,104.1295,104.1141,104.1141,85600.0
2012-10-18 12:20:00,135.68,135.69,135.63,135.66,90900.0,104.1141,104.1218,104.0758,104.0988,90900.0
2012-10-18 12:25:00,135.66,135.69,135.65,135.68,39800.0,104.0988,104.1218,104.0911,104.1141,39800.0
2012-10-18 12:30:00,135.68,135.7,135.48,135.59,204800.0,104.1141,104.1295,103.9607,104.0451,204800.0
2012-10-18 12:35:00,135.58,135.65,135.48,135.56,144900.0,104.0374,104.0911,103.9607,104.0221,144900.0
2012-10-18 12:40:00,135.55,135.55,135.49,135.49,42000.0,104.0144,104.0144,103.9683,103.9683,42000.0
2012-10-18 12:45:00,135.49,135.49,135.42,135.43,54600.0,103.9683,103.9683,103.9146,103.9223,54600.0
2012-10-18 12:50:00,135.42,135.55,135.41,135.5,56000.0,103.9146,104.0144,103.9069,103.976,56000.0
2012-10-18 12:55:00,135.5,135.5,135.39,135.45,36200.0,103.976,103.976,103.8916,103.9376,36200.0
2012-10-18 13:00:00,135.45,135.5,135.43,135.48,59600.0,103.9376,103.976,103.9223,103.9607,59600.0
2012-10-18 13:05:00,135.48,135.48,135.39,135.4,36800.0,103.9607,103.9607,103.8916,103.8993,36800.0
2012-10-18 13:10:00,135.41,135.41,135.33,135.37,51500.0,103.9069,103.9069,103.8456,103.8763,51500.0
2012-10-18 13:15:00,135.35,135.36,135.27,135.35,30900.0,103.8609,103.8686,103.7995,103.8609,30900.0
2012-10-18 13:20:00,135.36,135.41,135.35,135.38,41500.0,103.8686,103.9069,103.8609,103.8839,41500.0
2012-10-18 13:25:00,135.38,135.48,135.38,135.46,30100.0,103.8839,103.9607,103.8839,103.9453,30100.0
2012-10-18 13:30:00,135.44,135.45,135.36,135.36,11800.0,103.93,103.9376,103.8686,103.8686,11800.0
2012-10-18 13:35:00,135.37,135.43,135.32,135.32,31000.0,103.8763,103.9223,103.8379,103.8379,31000.0
2012-10-18 13:40:00,135.33,135.35,135.28,135.3,25100.0,103.8456,103.8609,103.8072,103.8225,25100.0
2012-10-18 13:45:00,135.31,135.39,135.23,135.28,36400.0,103.8302,103.8916,103.7688,103.8072,36400.0
2012-10-18 13:50:00,135.26,135.29,135.2,135.2,31700.0,103.7918,103.8149,103.7458,103.7458,31700.0
2012-10-18 13:55:00,135.19,135.23,135.14,135.21,99700.0,103.7381,103.7688,103.6998,103.7535,99700.0
2012-10-18 14:00:00,135.2,135.37,135.19,135.37,68900.0,103.7458,103.8763,103.7381,103.8763,68900.0
2012-10-18 14:05:00,135.37,135.44,135.33,135.34,52300.0,103.8763,103.93,103.8456,103.8532,52300.0
2012-10-18 14:10:00,135.35,135.38,135.31,135.32,19600.0,103.8609,103.8839,103.8302,103.8379,19600.0
2012-10-18 14:15:00,135.33,135.46,135.33,135.4,48800.0,103.8456,103.9453,103.8456,103.8993,48800.0
2012-10-18 14:20:00,135.41,135.42,135.36,135.41,20000.0,103.9069,103.9146,103.8686,103.9069,20000.0
2012-10-18 14:25:00,135.39,135.39,135.25,135.25,22600.0,103.8916,103.8916,103.7842,103.7842,22600.0
2012-10-18 14:30:00,135.24,135.28,135.22,135.25,37700.0,103.7765,103.8072,103.7612,103.7842,37700.0
2012-10-18 14:35:00,135.24,135.24,135.07,135.12,110300.0,103.7765,103.7765,103.6461,103.6844,110300.0
2012-10-18 14:40:00,135.12,135.12,135.0,135.01,88600.0,103.6844,103.6844,103.5923,103.6,88600.0
2012-10-18 14:45:00,135.0,135.17,135.0,135.09,93400.0,103.5923,103.7228,103.5923,103.6614,93400.0
2012-10-18 14:50:00,135.08,135.19,135.08,135.15,17900.0,103.6537,103.7381,103.6537,103.7074,17900.0
2012-10-18 14:55:00,135.15,135.27,135.14,135.21,48300.0,103.7074,103.7995,103.6998,103.7535,48300.0
2012-10-18 15:00:00,135.24,135.25,135.12,135.16,41200.0,103.7765,103.7842,103.6844,103.7151,41200.0
2012-10-18 15:05:00,135.16,135.29,135.1,135.29,39600.0,103.7151,103.8149,103.6691,103.8149,39600.0
2012-10-18 15:10:00,135.29,135.3,135.23,135.25,31600.0,103.8149,103.8225,103.7688,103.7842,31600.0
2012-10-18 15:15:00,135.24,135.24,135.16,135.19,37200.0,103.7765,103.7765,103.7151,103.7381,37200.0
2012-10-18 15:20:00,135.2,135.32,135.18,135.26,57100.0,103.7458,103.8379,103.7305,103.7918,57100.0
2012-10-18 15:25:00,135.26,135.33,135.23,135.26,61400.0,103.7918,103.8456,103.7688,103.7918,61400.0
2012-10-18 15:30:00,135.27,135.31,135.25,135.25,50400.0,103.7995,103.8302,103.7842,103.7842,50400.0
2012-10-18 15:35:00,135.25,135.31,135.21,135.28,48000.0,103.7842,103.8302,103.7535,103.8072,48000.0
2012-10-18 15:40:00,135.29,135.41,135.26,135.41,117600.0,103.8149,103.9069,103.7918,103.9069,117600.0
2012-10-18 15:45:00,135.41,135.47,135.38,135.39,71700.0,103.9069,103.953,103.8839,103.8916,71700.0
2012-10-18 15:50:00,135.38,135.44,135.36,135.4,114500.0,103.8839,103.93,103.8686,103.8993,114500.0
2012-10-18 15:55:00,135.4,135.44,135.32,135.4,123000.0,103.8993,103.93,103.8379,103.8993,123000.0
2012-10-19 09:30:00,134.81,134.81,134.48,134.51,188800.0,103.5921,103.5921,103.3385,103.3616,188800.0
2012-10-19 09:35:00,134.48,134.53,134.45,134.48,195200.0,103.3385,103.3769,103.3154,103.3385,195200.0
2012-10-19 09:40:00,134.46,134.48,134.13,134.16,397000.0,103.3231,103.3385,103.0696,103.0926,397000.0
2012-10-19 09:45:00,134.16,134.28,134.13,134.24,207700.0,103.0926,103.1848,103.0696,103.1541,207700.0
2012-10-19 09:50:00,134.23,134.31,134.19,134.27,228500.0,103.1464,103.2079,103.1157,103.1771,228500.0
2012-10-19 09:55:00,134.27,134.36,134.26,134.31,280900.0,103.1771,103.2463,103.1694,103.2079,280900.0
2012-10-19 10:00:00,134.26,134.29,134.14,134.25,124900.0,103.1694,103.1925,103.0772,103.1618,124900.0
2012-10-19 10:05:00,134.24,134.26,134.14,134.24,304100.0,103.1541,103.1694,103.0772,103.1541,304100.0
2012-10-19 10:10:00,134.23,134.27,134.17,134.2,98600.0,103.1464,103.1771,103.1003,103.1233,98600.0
2012-10-19 10:15:00,134.2,134.21,134.06,134.08,233200.0,103.1233,103.131,103.0158,103.0311,233200.0
2012-10-19 10:20:00,134.06,134.21,134.03,134.18,193700.0,103.0158,103.131,102.9927,103.108,193700.0
2012-10-19 10:25:00,134.18,134.21,134.14,134.18,90900.0,103.108,103.131,103.0772,103.108,90900.0
2012-10-19 10:30:00,134.17,134.18,134.12,134.13,37700.0,103.1003,103.108,103.0619,103.0696,37700.0
2012-10-19 10:35:00,134.12,134.17,134.09,134.17,29400.0,103.0619,103.1003,103.0388,103.1003,29400.0
2012-10-19 10:40:00,134.16,134.22,134.07,134.22,52000.0,103.0926,103.1387,103.0234,103.1387,52000.0
2012-10-19 10:45:00,134.23,134.23,134.08,134.08,23500.0,103.1464,103.1464,103.0311,103.0311,23500.0
2012-10-19 10:50:00,134.08,134.19,134.08,134.17,22400.0,103.0311,103.1157,103.0311,103.1003,22400.0
2012-10-19 10:55:00,134.19,134.2,134.15,134.16,46900.0,103.1157,103.1233,103.0849,103.0926,46900.0
2012-10-19 11:00:00,134.17,134.19,134.05,134.05,69200.0,103.1003,103.1157,103.0081,103.0081,69200.0
2012-10-19 11:05:00,134.05,134.11,133.9,133.91,115800.0,103.0081,103.0542,102.8928,102.9005,115800.0
2012-10-19 11:10:00,133.91,133.94,133.82,133.86,131200.0,102.9005,102.9235,102.8313,102.8621,131200.0
2012-10-19 11:15:00,133.86,133.89,133.83,133.85,52900.0,102.8621,102.8851,102.839,102.8544,52900.0
2012-10-19 11:20:00,133.86,133.86,133.77,133.85,56200.0,102.8621,102.8621,102.7929,102.8544,56200.0
2012-10-19 11:25:00,133.86,133.9,133.82,133.86,46300.0,102.8621,102.8928,102.8313,102.8621,46300.0
2012-10-19 11:30:00,133.86,133.89,133.83,133.89,102500.0,102.8621,102.8851,102.839,102.8851,102500.0
2012-10-19 11:35:00,133.88,133.89,133.84,133.85,25100.0,102.8774,102.8851,102.8467,102.8544,25100.0
2012-10-19 11:40:00,133.86,133.88,133.81,133.82,28400.0,102.8621,102.8774,102.8237,102.8313,28400.0
2012-10-19 11:45:00,133.82,133.85,133.74,133.74,56900.0,102.8313,102.8544,102.7699,102.7699,56900.0
2012-10-19 11:50:00,133.75,133.78,133.61,133.68,89600.0,102.7775,102.8006,102.67,102.7238,89600.0
2012-10-19 11:55:00,133.67,133.74,133.61,133.72,48200.0,102.7161,102.7699,102.67,102.7545,48200.0
2012-10-19 12:00:00,133.72,133.73,133.65,133.68,50000.0,102.7545,102.7622,102.7007,102.7238,50000.0
2012-10-19 12:05:00,133.69,133.69,133.63,133.67,21700.0,102.7314,102.7314,102.6853,102.7161,21700.0
2012-10-19 12:10:00,133.69,133.7,133.61,133.61,51800.0,102.7314,102.7391,102.67,102.67,51800.0
2012-10-19 12:15:00,133.61,133.61,133.37,133.43,156000.0,102.67,102.67,102.4855,102.5317,156000.0
2012-10-19 12:20:00,133.42,133.58,133.42,133.53,108000.0,102.524,102.6469,102.524,102.6085,108000.0
2012-10-19 12:25:00,133.53,133.53,133.39,133.44,628600.0,102.6085,102.6085,102.5009,102.5393,628600.0
2012-10-19 12:30:00,133.44,133.55,133.42,133.51,45800.0,102.5393,102.6239,102.524,102.5931,45800.0
2012-10-19 12:35:00,133.52,133.62,133.52,133.6,152500.0,102.6008,102.6777,102.6008,102.6623,152500.0
2012-10-19 12:40:00,133.6,133.66,133.56,133.56,364800.0,102.6623,102.7084,102.6315,102.6315,364800.0
2012-10-19 12:45:00,133.56,133.59,133.54,133.56,42400.0,102.6315,102.6546,102.6162,102.6315,42400.0
2012-10-19 12:50:00,133.56,133.6,133.54,133.55,37700.0,102.6315,102.6623,102.6162,102.6239,37700.0
2012-10-19 12:55:00,133.56,133.56,133.49,133.51,38900.0,102.6315,102.6315,102.5778,102.5931,38900.0
2012-10-19 13:00:00,133.51,133.51,133.43,133.48,51800.0,102.5931,102.5931,102.5317,102.5701,51800.0
2012-10-19 13:05:00,133.47,133.57,133.47,133.56,14900.0,102.5624,102.6392,102.5624,102.6315,14900.0
2012-10-19 13:10:00,133.57,133.59,133.56,133.58,32700.0,102.6392,102.6546,102.6315,102.6469,32700.0
2012-10-19 13:15:00,133.59,133.66,133.58,133.58,29300.0,102.6546,102.7084,102.6469,102.6469,29300.0
2012-10-19 13:20:00,133.59,133.61,133.54,133.55,34900.0,102.6546,102.67,102.6162,102.6239,34900.0
2012-10-19 13:25:00,133.54,133.58,133.51,133.53,33900.0,102.6162,102.6469,102.5931,102.6085,33900.0
2012-10-19 13:30:00,133.53,133.55,133.47,133.51,23000.0,102.6085,102.6239,102.5624,102.5931,23000.0
2012-10-19 13:35:00,133.51,133.51,133.38,133.4,54200.0,102.5931,102.5931,102.4932,102.5086,54200.0
2012-10-19 13:40:00,133.4,133.4,133.28,133.34,63900.0,102.5086,102.5086,102.4164,102.4625,63900.0
2012-10-19 13:45:00,133.34,133.34,133.08,133.11,87200.0,102.4625,102.4625,102.2627,102.2858,87200.0
2012-10-19 13:50:00,133.09,133.19,133.08,133.15,62600.0,102.2704,102.3472,102.2627,102.3165,62600.0
2012-10-19 13:55:00,133.15,133.17,133.06,133.16,91100.0,102.3165,102.3319,102.2473,102.3242,91100.0
2012-10-19 14:00:00,133.17,133.25,133.12,133.24,70100.0,102.3319,102.3933,102.2934,102.3856,70100.0
2012-10-19 14:05:00,133.25,133.27,133.22,133.24,26400.0,102.3933,102.4087,102.3703,102.3856,26400.0
2012-10-19 14:10:00,133.23,133.27,133.18,133.25,44000.0,102.378,102.4087,102.3395,102.3933,44000.0
2012-10-19 14:15:00,133.24,133.25,133.17,133.19,38000.0,102.3856,102.3933,102.3319,102.3472,38000.0
2012-10-19 14:20:00,133.2,133.21,133.07,133.13,148100.0,102.3549,102.3626,102.255,102.3011,148100.0
2012-10-19 14:25:00,133.13,133.13,132.84,132.94,118700.0,102.3011,102.3011,102.0783,102.1551,118700.0
2012-10-19 14:30:00,132.94,133.04,132.94,133.03,174600.0,102.1551,102.232,102.1551,102.2243,174600.0
2012-10-19 14:35:00,133.03,133.08,133.02,133.04,64800.0,102.2243,102.2627,102.2166,102.232,64800.0
2012-10-19 14:40:00,133.05,133.06,132.93,133.0,73400.0,102.2396,102.2473,102.1474,102.2012,73400.0
2012-10-19 14:45:00,133.01,133.05,132.95,133.02,71500.0,102.2089,102.2396,102.1628,102.2166,71500.0
2012-10-19 14:50:00,133.03,133.03,132.81,132.86,75200.0,102.2243,102.2243,102.0552,102.0936,75200.0
2012-10-19 14:55:00,132.87,133.12,132.83,133.09,88200.0,102.1013,102.2934,102.0706,102.2704,88200.0
2012-10-19 15:00:00,133.09,133.1,132.95,132.99,45100.0,102.2704,102.2781,102.1628,102.1935,45100.0
2012-10-19 15:05:00,132.98,133.01,132.9,132.94,28100.0,102.1859,102.2089,102.1244,102.1551,28100.0
2012-10-19 15:10:00,132.92,132.99,132.89,132.98,34900.0,102.1398,102.1935,102.1167,102.1859,34900.0
2012-10-19 15:15:00,132.97,133.06,132.9,133.05,43300.0,102.1782,102.2473,102.1244,102.2396,43300.0
2012-10-19 15:20:00,133.05,133.24,133.05,133.21,78000.0,102.2396,102.3856,102.2396,102.3626,78000.0
2012-10-19 15:25:00,133.23,133.31,133.17,133.19,667500.0,102.378,102.4394,102.3319,102.3472,667500.0
2012-10-19 15:30:00,133.18,133.21,133.1,133.18,248300.0,102.3395,102.3626,102.2781,102.3395,248300.0
2012-10-19 15:35:00,133.18,133.32,133.17,133.28,122700.0,102.3395,102.4471,102.3319,102.4164,122700.0
2012-10-19 15:40:00,133.27,133.3,133.19,133.25,152200.0,102.4087,102.4318,102.3472,102.3933,152200.0
2012-10-19 15:45:00,133.25,133.34,133.25,133.3,112400.0,102.3933,102.4625,102.3933,102.4318,112400.0
2012-10-19 15:50:00,133.29,133.43,133.29,133.41,239300.0,102.4241,102.5317,102.4241,102.5163,239300.0
2012-10-19 15:55:00,133.4,133.41,133.1,133.11,381600.0,102.5086,102.5163,102.2781,102.2858,381600.0
2012-10-22 09:30:00,132.93,133.03,132.88,133.02,307400.0,102.1474,102.2243,102.109,102.2166,307400.0
2012-10-22 09:35:00,133.02,133.06,132.83,132.86,103700.0,102.2166,102.2473,102.0706,102.0936,103700.0
2012-10-22 09:40:00,132.85,132.94,132.78,132.78,129700.0,102.086,102.1551,102.0322,102.0322,129700.0
2012-10-22 09:45:00,132.79,132.82,132.69,132.76,68100.0,102.0399,102.0629,101.963,102.0168,68100.0
2012-10-22 09:50:00,132.77,132.85,132.74,132.83,130800.0,102.0245,102.086,102.0014,102.0706,130800.0
2012-10-22 09:55:00,132.84,133.09,132.81,133.04,100800.0,102.0783,102.2704,102.0552,102.232,100800.0
2012-10-22 10:00:00,133.04,133.27,133.01,133.27,95100.0,102.232,102.4087,102.2089,102.4087,95100.0
2012-10-22 10:05:00,133.27,133.38,133.22,133.37,147200.0,102.4087,102.4932,102.3703,102.4855,147200.0
2012-10-22 10:10:00,133.37,133.39,133.25,133.26,38700.0,102.4855,102.5009,102.3933,102.401,38700.0
2012-10-22 10:15:00,133.24,133.24,133.05,133.06,41300.0,102.3856,102.3856,102.2396,102.2473,41300.0
2012-10-22 10:20:00,133.06,133.21,133.06,133.13,51700.0,102.2473,102.3626,102.2473,102.3011,51700.0
2012-10-22 10:25:00,133.13,133.15,133.07,133.14,29100.0,102.3011,102.3165,102.255,102.3088,29100.0
2012-10-22 10:30:00,133.13,133.15,133.01,133.05,37100.0,102.3011,102.3165,102.2089,102.2396,37100.0
2012-10-22 10:35:00,133.08,133.11,132.94,132.96,45500.0,102.2627,102.2858,102.1551,102.1705,45500.0
2012-10-22 10:40:00,132.96,132.99,132.88,132.97,51100.0,102.1705,102.1935,102.109,102.1782,51100.0
2012-10-22 10:45:00,132.95,132.97,132.89,132.96,23900.0,102.1628,102.1782,102.1167,102.1705,23900.0
2012-10-22 10:50:00,132.96,133.04,132.96,133.03,36800.0,102.1705,102.232,102.1705,102.2243,36800.0
2012-10-22 10:55:00,133.0,133.02,132.95,133.01,23100.0,102.2012,102.2166,102.1628,102.2089,23100.0
2012-10-22 11:00:00,133.0,133.07,132.96,133.05,17600.0,102.2012,102.255,102.1705,102.2396,17600.0
2012-10-22 11:05:00,133.06,133.07,133.0,133.02,55500.0,102.2473,102.255,102.2012,102.2166,55500.0
2012-10-22 11:10:00,133.03,133.03,132.9,132.9,28400.0,102.2243,102.2243,102.1244,102.1244,28400.0
2012-10-22 11:15:00,132.91,132.92,132.74,132.74,64900.0,102.1321,102.1398,102.0014,102.0014,64900.0
2012-10-22 11:20:00,132.75,132.8,132.65,132.7,55400.0,102.0091,102.0475,101.9323,101.9707,55400.0
2012-10-22 11:25:00,132.7,132.76,132.66,132.76,56000.0,101.9707,102.0168,101.94,102.0168,56000.0
2012-10-22 11:30:00,132.77,132.78,132.72,132.76,35100.0,102.0245,102.0322,101.9861,102.0168,35100.0
2012-10-22 11:35:00,132.76,132.85,132.76,132.84,23800.0,102.0168,102.086,102.0168,102.0783,23800.0
2012-10-22 11:40:00,132.84,133.09,132.84,133.04,123700.0,102.0783,102.2704,102.0783,102.232,123700.0
2012-10-22 11:45:00,133.04,133.06,132.98,133.01,49000.0,102.232,102.2473,102.1859,102.2089,49000.0
2012-10-22 11:50:00,133.01,133.02,132.95,132.99,19400.0,102.2089,102.2166,102.1628,102.1935,19400.0
2012-10-22 11:55:00,132.99,132.99,132.93,132.96,17100.0,102.1935,102.1935,102.1474,102.1705,17100.0
2012-10-22 12:00:00,132.94,132.94,132.86,132.9,93300.0,102.1551,102.1551,102.0936,102.1244,93300.0
2012-10-22 12:05:00,132.89,133.01,132.85,132.97,58000.0,102.1167,102.2089,102.086,102.1782,58000.0
2012-10-22 12:10:00,132.97,133.0,132.86,132.88,26500.0,102.1782,102.2012,102.0936,102.109,26500.0
2012-10-22 12:15:00,132.89,132.92,132.84,132.89,18000.0,102.1167,102.1398,102.0783,102.1167,18000.0
2012-10-22 12:20:00,132.86,132.96,132.84,132.96,24100.0,102.0936,102.1705,102.0783,102.1705,24100.0
2012-10-22 12:25:00,132.95,132.97,132.81,132.87,24900.0,102.1628,102.1782,102.0552,102.1013,24900.0
2012-10-22 12:30:00,132.87,132.91,132.82,132.83,24600.0,102.1013,102.1321,102.0629,102.0706,24600.0
2012-10-22 12:35:00,132.82,132.82,132.72,132.77,49200.0,102.0629,102.0629,101.9861,102.0245,49200.0
2012-10-22 12:40:00,132.77,132.81,132.75,132.75,22600.0,102.0245,102.0552,102.0091,102.0091,22600.0
2012-10-22 12:45:00,132.76,132.85,132.74,132.8,35300.0,102.0168,102.086,102.0014,102.0475,35300.0
2012-10-22 12:50:00,132.8,132.83,132.73,132.77,20000.0,102.0475,102.0706,101.9937,102.0245,20000.0
2012-10-22 12:55:00,132.77,132.8,132.73,132.74,27400.0,102.0245,102.0475,101.9937,102.0014,27400.0
2012-10-22 13:00:00,132.74,132.8,132.71,132.75,33800.0,102.0014,102.0475,101.9784,102.0091,33800.0
2012-10-22 13:05:00,132.75,132.75,132.61,132.61,53800.0,102.0091,102.0091,101.9015,101.9015,53800.0
2012-10-22 13:10:00,132.6,132.6,132.36,132.49,229800.0,101.8939,101.8939,101.7094,101.8093,229800.0
2012-10-22 13:15:00,132.49,132.52,132.42,132.48,39200.0,101.8093,101.8324,101.7555,101.8016,39200.0
2012-10-22 13:20:00,132.48,132.48,132.27,132.4,163700.0,101.8016,101.8016,101.6403,101.7402,163700.0
2012-10-22 13:25:00,132.39,132.43,132.21,132.25,139600.0,101.7325,101.7632,101.5942,101.6249,139600.0
2012-10-22 13:30:00,132.26,132.35,132.22,132.32,82000.0,101.6326,101.7017,101.6018,101.6787,82000.0
2012-10-22 13:35:00,132.31,132.32,132.22,132.25,111300.0,101.671,101.6787,101.6018,101.6249,111300.0
2012-10-22 13:40:00,132.24,132.24,132.04,132.13,154800.0,101.6172,101.6172,101.4635,101.5327,154800.0
2012-10-22 13:45:00,132.14,132.27,132.06,132.27,136500.0,101.5404,101.6403,101.4789,101.6403,136500.0
2012-10-22 13:50:00,132.27,132.35,132.22,132.35,175100.0,101.6403,101.7017,101.6018,101.7017,175100.0
2012-10-22 13:55:00,132.34,132.34,132.29,132.31,22400.0,101.6941,101.6941,101.6556,101.671,22400.0
2012-10-22 14:00:00,132.31,132.36,132.27,132.31,58900.0,101.671,101.7094,101.6403,101.671,58900.0
2012-10-22 14:05:00,132.32,132.33,132.25,132.31,14900.0,101.6787,101.6864,101.6249,101.671,14900.0
2012-10-22 14:10:00,132.32,132.32,132.25,132.32,44200.0,101.6787,101.6787,101.6249,101.6787,44200.0
2012-10-22 14:15:00,132.33,132.52,132.33,132.45,219100.0,101.6864,101.8324,101.6864,101.7786,219100.0
2012-10-22 14:20:00,132.45,132.47,132.39,132.39,86700.0,101.7786,101.794,101.7325,101.7325,86700.0
2012-10-22 14:25:00,132.39,132.4,132.3,132.34,43700.0,101.7325,101.7402,101.6633,101.6941,43700.0
2012-10-22 14:30:00,132.36,132.43,132.3,132.36,42900.0,101.7094,101.7632,101.6633,101.7094,42900.0
2012-10-22 14:35:00,132.37,132.37,132.24,132.25,20200.0,101.7171,101.7171,101.6172,101.6249,20200.0
2012-10-22 14:40:00,132.26,132.36,132.23,132.32,68200.0,101.6326,101.7094,101.6095,101.6787,68200.0
2012-10-22 14:45:00,132.31,132.33,132.22,132.25,64600.0,101.671,101.6864,101.6018,101.6249,64600.0
2012-10-22 14:50:00,132.26,132.3,132.22,132.29,25500.0,101.6326,101.6633,101.6018,101.6556,25500.0
2012-10-22 14:55:00,132.27,132.3,132.25,132.27,11300.0,101.6403,101.6633,101.6249,101.6403,11300.0
2012-10-22 15:00:00,132.28,132.3,132.17,132.19,32800.0,101.648,101.6633,101.5634,101.5788,32800.0
2012-10-22 15:05:00,132.2,132.25,132.2,132.25,23400.0,101.5865,101.6249,101.5865,101.6249,23400.0
2012-10-22 15:10:00,132.27,132.53,132.27,132.45,161200.0,101.6403,101.8401,101.6403,101.7786,161200.0
2012-10-22 15:15:00,132.44,132.49,132.39,132.43,54600.0,101.7709,101.8093,101.7325,101.7632,54600.0
2012-10-22 15:20:00,132.45,132.47,132.38,132.46,19400.0,101.7786,101.794,101.7248,101.7863,19400.0
2012-10-22 15:25:00,132.47,132.61,132.46,132.59,73700.0,101.794,101.9015,101.7863,101.8862,73700.0
2012-10-22 15:30:00,132.59,132.6,132.49,132.5,64500.0,101.8862,101.8939,101.8093,101.817,64500.0
2012-10-22 15:35:00,132.53,132.7,132.53,132.65,69900.0,101.8401,101.9707,101.8401,101.9323,69900.0
2012-10-22 15:40:00,132.66,132.66,132.54,132.62,39800.0,101.94,101.94,101.8477,101.9092,39800.0
2012-10-22 15:45:00,132.62,132.72,132.57,132.7,71700.0,101.9092,101.9861,101.8708,101.9707,71700.0
2012-10-22 15:50:00,132.73,132.86,132.69,132.85,77000.0,101.9937,102.0936,101.963,102.086,77000.0
2012-10-22 15:55:00,132.87,133.19,132.87,133.14,305400.0,102.1013,102.3472,102.1013,102.3088,305400.0
2012-10-23 09:30:00,131.62,131.63,131.44,131.54,356200.0,101.1408,101.1485,101.0025,101.0793,356200.0
2012-10-23 09:35:00,131.54,131.55,131.17,131.27,283000.0,101.0793,101.087,100.795,100.8718,283000.0
2012-10-23 09:40:00,131.26,131.41,131.19,131.36,149400.0,100.8642,100.9794,100.8104,100.941,149400.0
2012-10-23 09:45:00,131.36,131.46,131.28,131.46,188000.0,100.941,101.0178,100.8795,101.0178,188000.0
2012-10-23 09:50:00,131.47,131.47,131.31,131.42,103500.0,101.0255,101.0255,100.9026,100.9871,103500.0
2012-10-23 09:55:00,131.42,131.44,131.32,131.36,108800.0,100.9871,101.0025,100.9103,100.941,108800.0
2012-10-23 10:00:00,131.35,131.49,131.34,131.38,105100.0,100.9333,101.0409,100.9256,100.9564,105100.0
2012-10-23 10:05:00,131.37,131.4,131.28,131.3,76700.0,100.9487,100.9717,100.8795,100.8949,76700.0
2012-10-23 10:10:00,131.31,131.31,131.13,131.22,162300.0,100.9026,100.9026,100.7643,100.8334,162300.0
2012-10-23 10:15:00,131.24,131.24,130.98,131.04,208200.0,100.8488,100.8488,100.649,100.6951,208200.0
2012-10-23 10:20:00,131.05,131.13,130.92,130.93,92600.0,100.7028,100.7643,100.6029,100.6106,92600.0
2012-10-23 10:25:00,130.91,130.96,130.81,130.9,194500.0,100.5952,100.6336,100.5184,100.5875,194500.0
2012-10-23 10:30:00,130.89,130.9,130.65,130.73,259000.0,100.5798,100.5875,100.3954,100.4569,259000.0
2012-10-23 10:35:00,130.71,130.74,130.55,130.64,198900.0,100.4415,100.4646,100.3186,100.3877,198900.0
2012-10-23 10:40:00,130.64,130.8,130.61,130.77,169400.0,100.3877,100.5107,100.3647,100.4876,169400.0
2012-10-23 10:45:00,130.77,130.87,130.71,130.87,251500.0,100.4876,100.5645,100.4415,100.5645,251500.0
2012-10-23 10:50:00,130.87,130.9,130.78,130.79,103500.0,100.5645,100.5875,100.4953,100.503,103500.0
2012-10-23 10:55:00,130.79,130.85,130.77,130.82,79100.0,100.503,100.5491,100.4876,100.526,79100.0
2012-10-23 11:00:00,130.83,130.92,130.76,130.78,104100.0,100.5337,100.6029,100.4799,100.4953,104100.0
2012-10-23 11:05:00,130.8,130.82,130.71,130.75,182700.0,100.5107,100.526,100.4415,100.4723,182700.0
2012-10-23 11:10:00,130.75,130.86,130.72,130.79,127200.0,100.4723,100.5568,100.4492,100.503,127200.0
2012-10-23 11:15:00,130.78,130.88,130.76,130.86,66500.0,100.4953,100.5722,100.4799,100.5568,66500.0
2012-10-23 11:20:00,130.87,130.87,130.72,130.73,77400.0,100.5645,100.5645,100.4492,100.4569,77400.0
2012-10-23 11:25:00,130.75,130.83,130.74,130.74,53500.0,100.4723,100.5337,100.4646,100.4646,53500.0
2012-10-23 11:30:00,130.74,130.75,130.59,130.66,77100.0,100.4646,100.4723,100.3493,100.4031,77100.0
2012-10-23 11:35:00,130.67,130.67,130.56,130.64,120900.0,100.4108,100.4108,100.3263,100.3877,120900.0
2012-10-23 11:40:00,130.64,130.64,130.56,130.58,70100.0,100.3877,100.3877,100.3263,100.3416,70100.0
2012-10-23 11:45:00,130.6,130.77,130.53,130.73,89600.0,100.357,100.4876,100.3032,100.4569,89600.0
2012-10-23 11:50:00,130.73,130.76,130.71,130.75,52900.0,100.4569,100.4799,100.4415,100.4723,52900.0
2012-10-23 11:55:00,130.74,130.78,130.7,130.74,42200.0,100.4646,100.4953,100.4338,100.4646,42200.0
2012-10-23 12:00:00,130.75,130.77,130.66,130.68,68600.0,100.4723,100.4876,100.4031,100.4185,68600.0
2012-10-23 12:05:00,130.67,130.76,130.67,130.73,45100.0,100.4108,100.4799,100.4108,100.4569,45100.0
2012-10-23 12:10:00,130.74,130.88,130.7,130.86,49700.0,100.4646,100.5722,100.4338,100.5568,49700.0
2012-10-23 12:15:00,130.87,130.93,130.84,130.92,90100.0,100.5645,100.6106,100.5414,100.6029,90100.0
2012-10-23 12:20:00,130.92,130.93,130.83,130.87,43700.0,100.6029,100.6106,100.5337,100.5645,43700.0
2012-10-23 12:25:00,130.86,130.88,130.82,130.86,37400.0,100.5568,100.5722,100.526,100.5568,37400.0
2012-10-23 12:30:00,130.86,130.91,130.85,130.9,36300.0,100.5568,100.5952,100.5491,100.5875,36300.0
2012-10-23 12:35:00,130.89,131.02,130.88,130.89,116300.0,100.5798,100.6797,100.5722,100.5798,116300.0
2012-10-23 12:40:00,130.9,131.0,130.88,130.99,47500.0,100.5875,100.6644,100.5722,100.6567,47500.0
2012-10-23 12:45:00,130.99,131.02,130.94,130.99,80200.0,100.6567,100.6797,100.6183,100.6567,80200.0
2012-10-23 12:50:00,130.99,131.0,130.87,130.89,82600.0,100.6567,100.6644,100.5645,100.5798,82600.0
2012-10-23 12:55:00,130.9,130.97,130.88,130.93,75400.0,100.5875,100.6413,100.5722,100.6106,75400.0
2012-10-23 13:00:00,130.94,131.05,130.91,131.01,40400.0,100.6183,100.7028,100.5952,100.672,40400.0
2012-10-23 13:05:00,130.99,131.0,130.93,131.0,73000.0,100.6567,100.6644,100.6106,100.6644,73000.0
2012-10-23 13:10:00,131.02,131.06,130.96,131.03,93200.0,100.6797,100.7105,100.6336,100.6874,93200.0
2012-10-23 13:15:00,131.03,131.17,130.9,130.94,99600.0,100.6874,100.795,100.5875,100.6183,99600.0
2012-10-23 13:20:00,130.93,130.97,130.91,130.94,49600.0,100.6106,100.6413,100.5952,100.6183,49600.0
2012-10-23 13:25:00,130.95,131.0,130.93,130.95,36400.0,100.6259,100.6644,100.6106,100.6259,36400.0
2012-10-23 13:30:00,130.96,131.05,130.95,131.02,70100.0,100.6336,100.7028,100.6259,100.6797,70100.0
2012-10-23 13:35:00,131.02,131.03,130.91,130.95,77900.0,100.6797,100.6874,100.5952,100.6259,77900.0
2012-10-23 13:40:00,130.95,130.96,130.89,130.89,60400.0,100.6259,100.6336,100.5798,100.5798,60400.0
2012-10-23 13:45:00,130.88,130.9,130.81,130.87,62900.0,100.5722,100.5875,100.5184,100.5645,62900.0
2012-10-23 13:50:00,130.88,130.95,130.84,130.95,70600.0,100.5722,100.6259,100.5414,100.6259,70600.0
2012-10-23 13:55:00,130.95,131.02,130.86,131.02,79500.0,100.6259,100.6797,100.5568,100.6797,79500.0
2012-10-23 14:00:00,131.0,131.15,131.0,131.08,70700.0,100.6644,100.7796,100.6644,100.7258,70700.0
2012-10-23 14:05:00,131.08,131.09,130.91,130.93,96300.0,100.7258,100.7335,100.5952,100.6106,96300.0
2012-10-23 14:10:00,130.93,130.99,130.71,130.76,129300.0,100.6106,100.6567,100.4415,100.4799,129300.0
2012-10-23 14:15:00,130.75,130.86,130.75,130.85,45000.0,100.4723,100.5568,100.4723,100.5491,45000.0
2012-10-23 14:20:00,130.84,130.91,130.78,130.9,47400.0,100.5414,100.5952,100.4953,100.5875,47400.0
2012-10-23 14:25:00,130.9,130.97,130.85,130.9,70900.0,100.5875,100.6413,100.5491,100.5875,70900.0
2012-10-23 14:30:00,130.91,130.93,130.81,130.86,123600.0,100.5952,100.6106,100.5184,100.5568,123600.0
2012-10-23 14:35:00,130.87,131.02,130.85,131.0,65300.0,100.5645,100.6797,100.5491,100.6644,65300.0
2012-10-23 14:40:00,130.98,131.04,130.95,131.02,59700.0,100.649,100.6951,100.6259,100.6797,59700.0
2012-10-23 14:45:00,131.03,131.2,131.01,131.14,123300.0,100.6874,100.8181,100.672,100.7719,123300.0
2012-10-23 14:50:00,131.14,131.16,131.05,131.07,39600.0,100.7719,100.7873,100.7028,100.7182,39600.0
2012-10-23 14:55:00,131.07,131.17,131.07,131.15,47700.0,100.7182,100.795,100.7182,100.7796,47700.0
2012-10-23 15:00:00,131.15,131.25,131.1,131.12,222300.0,100.7796,100.8565,100.7412,100.7566,222300.0
2012-10-23 15:05:00,131.11,131.14,131.02,131.05,102100.0,100.7489,100.7719,100.6797,100.7028,102100.0
2012-10-23 15:10:00,131.04,131.11,130.96,130.98,67700.0,100.6951,100.7489,100.6336,100.649,67700.0
2012-10-23 15:15:00,130.98,131.08,130.97,131.07,50900.0,100.649,100.7258,100.6413,100.7182,50900.0
2012-10-23 15:20:00,131.05,131.11,131.01,131.08,51200.0,100.7028,100.7489,100.672,100.7258,51200.0
2012-10-23 15:25:00,131.07,131.09,130.91,130.92,83300.0,100.7182,100.7335,100.5952,100.6029,83300.0
2012-10-23 15:30:00,130.91,130.99,130.81,130.85,109100.0,100.5952,100.6567,100.5184,100.5491,109100.0
2012-10-23 15:35:00,130.86,130.91,130.71,130.71,213500.0,100.5568,100.5952,100.4415,100.4415,213500.0
2012-10-23 15:40:00,130.7,130.75,130.65,130.65,137200.0,100.4338,100.4723,100.3954,100.3954,137200.0
2012-10-23 15:45:00,130.66,130.79,130.63,130.73,170500.0,100.4031,100.503,100.38,100.4569,170500.0
2012-10-23 15:50:00,130.72,130.87,130.72,130.84,246700.0,100.4492,100.5645,100.4492,100.5414,246700.0
2012-10-23 15:55:00,130.85,130.92,130.73,130.75,298900.0,100.5491,100.6029,100.4569,100.4723,298900.0
2012-10-24 09:30:00,131.0,131.17,130.98,131.09,280700.0,100.6644,100.795,100.649,100.7335,280700.0
2012-10-24 09:35:00,131.1,131.12,130.89,130.93,102200.0,100.7412,100.7566,100.5798,100.6106,102200.0
2012-10-24 09:40:00,130.93,131.02,130.87,130.97,103300.0,100.6106,100.6797,100.5645,100.6413,103300.0
2012-10-24 09:45:00,130.98,131.05,130.87,130.95,91400.0,100.649,100.7028,100.5645,100.6259,91400.0
2012-10-24 09:50:00,130.94,130.95,130.85,130.9,60800.0,100.6183,100.6259,100.5491,100.5875,60800.0
2012-10-24 09:55:00,130.9,131.05,130.9,131.04,42300.0,100.5875,100.7028,100.5875,100.6951,42300.0
2012-10-24 10:00:00,131.0,131.09,130.87,130.92,131500.0,100.6644,100.7335,100.5645,100.6029,131500.0
2012-10-24 10:05:00,130.91,130.93,130.77,130.78,71600.0,100.5952,100.6106,100.4876,100.4953,71600.0
2012-10-24 10:10:00,130.8,130.91,130.78,130.88,91000.0,100.5107,100.5952,100.4953,100.5722,91000.0
2012-10-24 10:15:00,130.89,131.04,130.87,130.99,82400.0,100.5798,100.6951,100.5645,100.6567,82400.0
2012-10-24 10:20:00,130.95,131.07,130.95,130.98,43100.0,100.6259,100.7182,100.6259,100.649,43100.0
2012-10-24 10:25:00,130.99,131.12,130.93,130.96,111900.0,100.6567,100.7566,100.6106,100.6336,111900.0
2012-10-24 10:30:00,130.96,131.19,130.86,131.14,241300.0,100.6336,100.8104,100.5568,100.7719,241300.0
2012-10-24 10:35:00,131.15,131.19,131.02,131.12,113800.0,100.7796,100.8104,100.6797,100.7566,113800.0
2012-10-24 10:40:00,131.13,131.23,131.1,131.21,55200.0,100.7643,100.8411,100.7412,100.8257,55200.0
2012-10-24 10:45:00,131.21,131.23,131.18,131.19,50200.0,100.8257,100.8411,100.8027,100.8104,50200.0
2012-10-24 10:50:00,131.18,131.19,131.06,131.12,49100.0,100.8027,100.8104,100.7105,100.7566,49100.0
2012-10-24 10:55:00,131.12,131.17,131.11,131.15,36700.0,100.7566,100.795,100.7489,100.7796,36700.0
2012-10-24 11:00:00,131.15,131.25,131.14,131.22,55400.0,100.7796,100.8565,100.7719,100.8334,55400.0
2012-10-24 11:05:00,131.22,131.24,131.05,131.08,70400.0,100.8334,100.8488,100.7028,100.7258,70400.0
2012-10-24 11:10:00,131.09,131.11,131.0,131.02,32000.0,100.7335,100.7489,100.6644,100.6797,32000.0
2012-10-24 11:15:00,131.02,131.04,130.98,130.98,29200.0,100.6797,100.6951,100.649,100.649,29200.0
2012-10-24 11:20:00,131.0,131.04,130.95,131.03,49400.0,100.6644,100.6951,100.6259,100.6874,49400.0
2012-10-24 11:25:00,131.02,131.09,130.98,131.07,50800.0,100.6797,100.7335,100.649,100.7182,50800.0
2012-10-24 11:30:00,131.07,131.13,131.06,131.06,67300.0,100.7182,100.7643,100.7105,100.7105,67300.0
2012-10-24 11:35:00,131.04,131.04,130.94,130.98,46500.0,100.6951,100.6951,100.6183,100.649,46500.0
2012-10-24 11:40:00,130.98,131.02,130.95,130.98,30600.0,100.649,100.6797,100.6259,100.649,30600.0
2012-10-24 11:45:00,130.97,130.98,130.82,130.83,45700.0,100.6413,100.649,100.526,100.5337,45700.0
2012-10-24 11:50:00,130.83,130.89,130.83,130.86,29400.0,100.5337,100.5798,100.5337,100.5568,29400.0
2012-10-24 11:55:00,130.86,130.87,130.79,130.81,23000.0,100.5568,100.5645,100.503,100.5184,23000.0
2012-10-24 12:00:00,130.82,130.87,130.79,130.84,40000.0,100.526,100.5645,100.503,100.5414,40000.0
2012-10-24 12:05:00,130.84,130.84,130.79,130.81,44900.0,100.5414,100.5414,100.503,100.5184,44900.0
2012-10-24 12:10:00,130.82,130.9,130.81,130.88,28100.0,100.526,100.5875,100.5184,100.5722,28100.0
2012-10-24 12:15:00,130.9,130.9,130.81,130.84,40000.0,100.5875,100.5875,100.5184,100.5414,40000.0
2012-10-24 12:20:00,130.85,130.85,130.79,130.81,47500.0,100.5491,100.5491,100.503,100.5184,47500.0
2012-10-24 12:25:00,130.81,130.85,130.75,130.83,69100.0,100.5184,100.5491,100.4723,100.5337,69100.0
2012-10-24 12:30:00,130.84,130.97,130.84,130.97,73000.0,100.5414,100.6413,100.5414,100.6413,73000.0
2012-10-24 12:35:00,130.95,131.0,130.93,130.93,41600.0,100.6259,100.6644,100.6106,100.6106,41600.0
2012-10-24 12:40:00,130.93,131.03,130.92,131.01,29400.0,100.6106,100.6874,100.6029,100.672,29400.0
2012-10-24 12:45:00,131.02,131.02,130.94,130.97,36000.0,100.6797,100.6797,100.6183,100.6413,36000.0
2012-10-24 12:50:00,130.98,131.02,130.97,131.02,26800.0,100.649,100.6797,100.6413,100.6797,26800.0
2012-10-24 12:55:00,131.03,131.03,130.98,131.03,16600.0,100.6874,100.6874,100.649,100.6874,16600.0
2012-10-24 13:00:00,131.02,131.05,131.02,131.03,22100.0,100.6797,100.7028,100.6797,100.6874,22100.0
2012-10-24 13:05:00,131.02,131.06,131.02,131.03,22200.0,100.6797,100.7105,100.6797,100.6874,22200.0
2012-10-24 13:10:00,131.03,131.03,130.91,130.91,31900.0,100.6874,100.6874,100.5952,100.5952,31900.0
2012-10-24 13:15:00,130.91,130.92,130.88,130.9,48700.0,100.5952,100.6029,100.5722,100.5875,48700.0
2012-10-24 13:20:00,130.91,130.93,130.9,130.9,17300.0,100.5952,100.6106,100.5875,100.5875,17300.0
2012-10-24 13:25:00,130.9,130.97,130.89,130.96,12900.0,100.5875,100.6413,100.5798,100.6336,12900.0
2012-10-24 13:30:00,130.96,130.96,130.85,130.86,29400.0,100.6336,100.6336,100.5491,100.5568,29400.0
2012-10-24 13:35:00,130.85,130.91,130.85,130.91,9900.0,100.5491,100.5952,100.5491,100.5952,9900.0
2012-10-24 13:40:00,130.92,130.95,130.87,130.87,39900.0,100.6029,100.6259,100.5645,100.5645,39900.0
2012-10-24 13:45:00,130.87,130.94,130.87,130.91,9700.0,100.5645,100.6183,100.5645,100.5952,9700.0
2012-10-24 13:50:00,130.91,130.91,130.86,130.87,8900.0,100.5952,100.5952,100.5568,100.5645,8900.0
2012-10-24 13:55:00,130.88,130.92,130.84,130.84,20100.0,100.5722,100.6029,100.5414,100.5414,20100.0
2012-10-24 14:00:00,130.86,130.9,130.85,130.88,35700.0,100.5568,100.5875,100.5491,100.5722,35700.0
2012-10-24 14:05:00,130.88,130.89,130.84,130.86,21100.0,100.5722,100.5798,100.5414,100.5568,21100.0
2012-10-24 14:10:00,130.86,130.91,130.83,130.9,59100.0,100.5568,100.5952,100.5337,100.5875,59100.0
2012-10-24 14:15:00,130.89,130.94,130.48,130.82,207600.0,100.5798,100.6183,100.2648,100.526,207600.0
2012-10-24 14:20:00,130.8,130.9,130.68,130.73,129000.0,100.5107,100.5875,100.4185,100.4569,129000.0
2012-10-24 14:25:00,130.76,131.03,130.76,130.98,129000.0,100.4799,100.6874,100.4799,100.649,129000.0
2012-10-24 14:30:00,130.97,131.0,130.8,130.86,105900.0,100.6413,100.6644,100.5107,100.5568,105900.0
2012-10-24 14:35:00,130.85,130.96,130.82,130.83,74800.0,100.5491,100.6336,100.526,100.5337,74800.0
2012-10-24 14:40:00,130.83,130.86,130.73,130.84,58800.0,100.5337,100.5568,100.4569,100.5414,58800.0
2012-10-24 14:45:00,130.83,130.88,130.68,130.74,60900.0,100.5337,100.5722,100.4185,100.4646,60900.0
2012-10-24 14:50:00,130.75,130.86,130.72,130.74,80600.0,100.4723,100.5568,100.4492,100.4646,80600.0
2012-10-24 14:55:00,130.72,130.83,130.68,130.68,119100.0,100.4492,100.5337,100.4185,100.4185,119100.0
2012-10-24 15:00:00,130.68,130.78,130.51,130.55,159000.0,100.4185,100.4953,100.2878,100.3186,159000.0
2012-10-24 15:05:00,130.56,130.59,130.43,130.57,107300.0,100.3263,100.3493,100.2264,100.3339,107300.0
2012-10-24 15:10:00,130.58,130.62,130.45,130.53,83900.0,100.3416,100.3724,100.2417,100.3032,83900.0
2012-10-24 15:15:00,130.51,130.54,130.44,130.5,57300.0,100.2878,100.3109,100.234,100.2801,57300.0
2012-10-24 15:20:00,130.53,130.57,130.39,130.49,83500.0,100.3032,100.3339,100.1956,100.2725,83500.0
2012-10-24 15:25:00,130.48,130.59,130.44,130.59,98700.0,100.2648,100.3493,100.234,100.3493,98700.0
2012-10-24 15:30:00,130.59,130.59,130.49,130.5,31000.0,100.3493,100.3493,100.2725,100.2801,31000.0
2012-10-24 15:35:00,130.49,130.6,130.42,130.42,133000.0,100.2725,100.357,100.2187,100.2187,133000.0
2012-10-24 15:40:00,130.44,130.46,130.34,130.42,124000.0,100.234,100.2494,100.1572,100.2187,124000.0
2012-10-24 15:45:00,130.42,130.49,130.37,130.43,95200.0,100.2187,100.2725,100.1803,100.2264,95200.0
2012-10-24 15:50:00,130.43,130.49,130.35,130.44,122800.0,100.2264,100.2725,100.1649,100.234,122800.0
2012-10-24 15:55:00,130.43,130.53,130.38,130.51,159900.0,100.2264,100.3032,100.1879,100.2878,159900.0
2012-10-25 09:30:00,131.19,131.35,131.15,131.25,220900.0,100.8104,100.9333,100.7796,100.8565,220900.0
2012-10-25 09:35:00,131.26,131.27,131.06,131.08,61400.0,100.8642,100.8718,100.7105,100.7258,61400.0
2012-10-25 09:40:00,131.08,131.18,131.06,131.17,515300.0,100.7258,100.8027,100.7105,100.795,515300.0
2012-10-25 09:45:00,131.17,131.19,131.06,131.1,287300.0,100.795,100.8104,100.7105,100.7412,287300.0
2012-10-25 09:50:00,131.09,131.15,131.07,131.12,45200.0,100.7335,100.7796,100.7182,100.7566,45200.0
2012-10-25 09:55:00,131.1,131.25,131.1,131.24,71800.0,100.7412,100.8565,100.7412,100.8488,71800.0
2012-10-25 10:00:00,131.22,131.22,130.97,131.05,131200.0,100.8334,100.8334,100.6413,100.7028,131200.0
2012-10-25 10:05:00,131.05,131.22,131.04,131.14,48900.0,100.7028,100.8334,100.6951,100.7719,48900.0
2012-10-25 10:10:00,131.16,131.27,131.16,131.19,91900.0,100.7873,100.8718,100.7873,100.8104,91900.0
2012-10-25 10:15:00,131.15,131.21,131.11,131.21,54600.0,100.7796,100.8257,100.7489,100.8257,54600.0
2012-10-25 10:20:00,131.2,131.26,131.17,131.23,54300.0,100.8181,100.8642,100.795,100.8411,54300.0
2012-10-25 10:25:00,131.21,131.21,130.99,131.04,47500.0,100.8257,100.8257,100.6567,100.6951,47500.0
2012-10-25 10:30:00,131.04,131.04,130.87,130.91,79800.0,100.6951,100.6951,100.5645,100.5952,79800.0
2012-10-25 10:35:00,130.91,130.95,130.85,130.86,57400.0,100.5952,100.6259,100.5491,100.5568,57400.0
2012-10-25 10:40:00,130.84,130.9,130.79,130.87,359700.0,100.5414,100.5875,100.503,100.5645,359700.0
2012-10-25 10:45:00,130.86,130.86,130.72,130.72,73600.0,100.5568,100.5568,100.4492,100.4492,73600.0
2012-10-25 10:50:00,130.72,130.79,130.69,130.77,70300.0,100.4492,100.503,100.4262,100.4876,70300.0
2012-10-25 10:55:00,130.79,130.86,130.78,130.82,31800.0,100.503,100.5568,100.4953,100.526,31800.0
2012-10-25 11:00:00,130.82,130.86,130.81,130.86,12300.0,100.526,100.5568,100.5184,100.5568,12300.0
2012-10-25 11:05:00,130.83,130.85,130.79,130.84,27400.0,100.5337,100.5491,100.503,100.5414,27400.0
2012-10-25 11:10:00,130.85,130.86,130.77,130.77,15300.0,100.5491,100.5568,100.4876,100.4876,15300.0
2012-10-25 11:15:00,130.77,130.8,130.74,130.79,32900.0,100.4876,100.5107,100.4646,100.503,32900.0
2012-10-25 11:20:00,130.78,130.79,130.61,130.63,102000.0,100.4953,100.503,100.3647,100.38,102000.0
2012-10-25 11:25:00,130.63,130.67,130.36,130.42,166900.0,100.38,100.4108,100.1726,100.2187,166900.0
2012-10-25 11:30:00,130.43,130.55,130.42,130.48,50800.0,100.2264,100.3186,100.2187,100.2648,50800.0
2012-10-25 11:35:00,130.47,130.49,130.22,130.27,148100.0,100.2571,100.2725,100.065,100.1034,148100.0
2012-10-25 11:40:00,130.27,130.33,130.25,130.31,82000.0,100.1034,100.1495,100.088,100.1341,82000.0
2012-10-25 11:45:00,130.31,130.35,130.22,130.26,63100.0,100.1341,100.1649,100.065,100.0957,63100.0
2012-10-25 11:50:00,130.24,130.32,130.09,130.28,168100.0,100.0804,100.1418,99.9651,100.1111,168100.0
2012-10-25 11:55:00,130.29,130.37,130.29,130.33,50000.0,100.1188,100.1803,100.1188,100.1495,50000.0
2012-10-25 12:00:00,130.31,130.34,130.25,130.26,53800.0,100.1341,100.1572,100.088,100.0957,53800.0
2012-10-25 12:05:00,130.26,130.34,130.15,130.34,41100.0,100.0957,100.1572,100.0112,100.1572,41100.0
2012-10-25 12:10:00,130.35,130.36,130.26,130.32,22000.0,100.1649,100.1726,100.0957,100.1418,22000.0
2012-10-25 12:15:00,130.3,130.3,130.19,130.24,28600.0,100.1265,100.1265,100.0419,100.0804,28600.0
2012-10-25 12:20:00,130.23,130.3,130.21,130.24,53400.0,100.0727,100.1265,100.0573,100.0804,53400.0
2012-10-25 12:25:00,130.23,130.34,130.23,130.3,59100.0,100.0727,100.1572,100.0727,100.1265,59100.0
2012-10-25 12:30:00,130.3,130.31,130.13,130.19,49500.0,100.1265,100.1341,99.9958,100.0419,49500.0
2012-10-25 12:35:00,130.19,130.28,130.17,130.28,25200.0,100.0419,100.1111,100.0266,100.1111,25200.0
2012-10-25 12:40:00,130.28,130.29,130.17,130.18,26800.0,100.1111,100.1188,100.0266,100.0343,26800.0
2012-10-25 12:45:00,130.16,130.39,130.14,130.39,52000.0,100.0189,100.1956,100.0035,100.1956,52000.0
2012-10-25 12:50:00,130.4,130.43,130.33,130.34,19600.0,100.2033,100.2264,100.1495,100.1572,19600.0
2012-10-25 12:55:00,130.35,130.62,130.35,130.6,80800.0,100.1649,100.3724,100.1649,100.357,80800.0
2012-10-25 13:00:00,130.61,130.68,130.57,130.64,34700.0,100.3647,100.4185,100.3339,100.3877,34700.0
2012-10-25 13:05:00,130.64,130.67,130.53,130.54,34600.0,100.3877,100.4108,100.3032,100.3109,34600.0
2012-10-25 13:10:00,130.53,130.53,130.49,130.49,19100.0,100.3032,100.3032,100.2725,100.2725,19100.0
2012-10-25 13:15:00,130.49,130.56,130.45,130.48,20700.0,100.2725,100.3263,100.2417,100.2648,20700.0
2012-10-25 13:20:00,130.49,130.56,130.45,130.55,33100.0,100.2725,100.3263,100.2417,100.3186,33100.0
2012-10-25 13:25:00,130.55,130.68,130.52,130.61,31000.0,100.3186,100.4185,100.2955,100.3647,31000.0
2012-10-25 13:30:00,130.63,130.63,130.42,130.43,16600.0,100.38,100.38,100.2187,100.2264,16600.0
2012-10-25 13:35:00,130.42,130.51,130.42,130.49,9200.0,100.2187,100.2878,100.2187,100.2725,9200.0
2012-10-25 13:40:00,130.48,130.6,130.47,130.58,19300.0,100.2648,100.357,100.2571,100.3416,19300.0
2012-10-25 13:45:00,130.59,130.63,130.55,130.56,30500.0,100.3493,100.38,100.3186,100.3263,30500.0
2012-10-25 13:50:00,130.55,130.55,130.51,130.51,900.0,100.3186,100.3186,100.2878,100.2878,900.0
2012-10-25 13:55:00,130.49,130.57,130.48,130.56,6400.0,100.2725,100.3339,100.2648,100.3263,6400.0
2012-10-25 14:00:00,130.58,130.6,130.46,130.53,20700.0,100.3416,100.357,100.2494,100.3032,20700.0
2012-10-25 14:05:00,130.53,130.55,130.47,130.48,8000.0,100.3032,100.3186,100.2571,100.2648,8000.0
2012-10-25 14:10:00,130.48,130.53,130.45,130.48,11700.0,100.2648,100.3032,100.2417,100.2648,11700.0
2012-10-25 14:15:00,130.47,130.47,130.38,130.47,17200.0,100.2571,100.2571,100.1879,100.2571,17200.0
2012-10-25 14:20:00,130.46,130.54,130.43,130.52,40700.0,100.2494,100.3109,100.2264,100.2955,40700.0
2012-10-25 14:25:00,130.51,130.57,130.47,130.5,27400.0,100.2878,100.3339,100.2571,100.2801,27400.0
2012-10-25 14:30:00,130.5,130.58,130.5,130.52,21300.0,100.2801,100.3416,100.2801,100.2955,21300.0
2012-10-25 14:35:00,130.54,130.54,130.51,130.51,25700.0,100.3109,100.3109,100.2878,100.2878,25700.0
2012-10-25 14:40:00,130.55,130.7,130.55,130.7,163600.0,100.3186,100.4338,100.3186,100.4338,163600.0
2012-10-25 14:45:00,130.68,130.68,130.59,130.63,13100.0,100.4185,100.4185,100.3493,100.38,13100.0
2012-10-25 14:50:00,130.62,130.62,130.51,130.58,33800.0,100.3724,100.3724,100.2878,100.3416,33800.0
2012-10-25 14:55:00,130.57,130.59,130.52,130.53,26700.0,100.3339,100.3493,100.2955,100.3032,26700.0
2012-10-25 15:00:00,130.52,130.56,130.52,130.56,14200.0,100.2955,100.3263,100.2955,100.3263,14200.0
2012-10-25 15:05:00,130.56,130.56,130.36,130.39,66600.0,100.3263,100.3263,100.1726,100.1956,66600.0
2012-10-25 15:10:00,130.4,130.49,130.37,130.48,51500.0,100.2033,100.2725,100.1803,100.2648,51500.0
2012-10-25 15:15:00,130.46,130.55,130.46,130.47,28400.0,100.2494,100.3186,100.2494,100.2571,28400.0
2012-10-25 15:20:00,130.46,130.49,130.4,130.46,47200.0,100.2494,100.2725,100.2033,100.2494,47200.0
2012-10-25 15:25:00,130.44,130.5,130.44,130.48,28400.0,100.234,100.2801,100.234,100.2648,28400.0
2012-10-25 15:30:00,130.48,130.54,130.41,130.5,46000.0,100.2648,100.3109,100.211,100.2801,46000.0
2012-10-25 15:35:00,130.5,130.53,130.46,130.52,26400.0,100.2801,100.3032,100.2494,100.2955,26400.0
2012-10-25 15:40:00,130.54,130.65,130.52,130.63,68300.0,100.3109,100.3954,100.2955,100.38,68300.0
2012-10-25 15:45:00,130.63,130.66,130.5,130.51,43800.0,100.38,100.4031,100.2801,100.2878,43800.0
2012-10-25 15:50:00,130.5,130.62,130.49,130.56,60900.0,100.2801,100.3724,100.2725,100.3263,60900.0
2012-10-25 15:55:00,130.58,130.77,130.58,130.77,100000.0,100.3416,100.4876,100.3416,100.4876,100000.0
2012-10-26 09:30:00,130.68,130.79,130.65,130.69,211400.0,100.4185,100.503,100.3954,100.4262,211400.0
2012-10-26 09:35:00,130.69,130.96,130.67,130.94,109700.0,100.4262,100.6336,100.4108,100.6183,109700.0
2012-10-26 09:40:00,130.94,131.03,130.83,130.83,102600.0,100.6183,100.6874,100.5337,100.5337,102600.0
2012-10-26 09:45:00,130.84,130.99,130.83,130.96,46900.0,100.5414,100.6567,100.5337,100.6336,46900.0
2012-10-26 09:50:00,130.95,130.97,130.74,130.74,76300.0,100.6259,100.6413,100.4646,100.4646,76300.0
2012-10-26 09:55:00,130.72,130.77,130.54,130.54,67800.0,100.4492,100.4876,100.3109,100.3109,67800.0
2012-10-26 10:00:00,130.56,130.68,130.44,130.68,75600.0,100.3263,100.4185,100.234,100.4185,75600.0
2012-10-26 10:05:00,130.66,130.76,130.61,130.66,70900.0,100.4031,100.4799,100.3647,100.4031,70900.0
2012-10-26 10:10:00,130.65,130.79,130.55,130.77,102700.0,100.3954,100.503,100.3186,100.4876,102700.0
2012-10-26 10:15:00,130.77,130.87,130.74,130.77,62300.0,100.4876,100.5645,100.4646,100.4876,62300.0
2012-10-26 10:20:00,130.78,130.85,130.68,130.7,68500.0,100.4953,100.5491,100.4185,100.4338,68500.0
2012-10-26 10:25:00,130.69,130.69,130.52,130.53,48300.0,100.4262,100.4262,100.2955,100.3032,48300.0
2012-10-26 10:30:00,130.51,130.61,130.5,130.58,46300.0,100.2878,100.3647,100.2801,100.3416,46300.0
2012-10-26 10:35:00,130.57,130.66,130.55,130.66,32000.0,100.3339,100.4031,100.3186,100.4031,32000.0
2012-10-26 10:40:00,130.67,130.7,130.6,130.67,24900.0,100.4108,100.4338,100.357,100.4108,24900.0
2012-10-26 10:45:00,130.68,130.68,130.42,130.46,67900.0,100.4185,100.4185,100.2187,100.2494,67900.0
2012-10-26 10:50:00,130.46,130.5,130.24,130.33,102800.0,100.2494,100.2801,100.0804,100.1495,102800.0
2012-10-26 10:55:00,130.32,130.47,130.32,130.4,71400.0,100.1418,100.2571,100.1418,100.2033,71400.0
2012-10-26 11:00:00,130.4,130.44,130.34,130.43,36000.0,100.2033,100.234,100.1572,100.2264,36000.0
2012-10-26 11:05:00,130.42,130.53,130.42,130.46,27700.0,100.2187,100.3032,100.2187,100.2494,27700.0
2012-10-26 11:10:00,130.46,130.5,130.4,130.46,21500.0,100.2494,100.2801,100.2033,100.2494,21500.0
2012-10-26 11:15:00,130.46,130.62,130.44,130.62,35400.0,100.2494,100.3724,100.234,100.3724,35400.0
2012-10-26 11:20:00,130.6,130.6,130.45,130.48,20900.0,100.357,100.357,100.2417,100.2648,20900.0
2012-10-26 11:25:00,130.5,130.64,130.5,130.63,18500.0,100.2801,100.3877,100.2801,100.38,18500.0
2012-10-26 11:30:00,130.64,130.69,130.59,130.62,25200.0,100.3877,100.4262,100.3493,100.3724,25200.0
2012-10-26 11:35:00,130.63,130.68,130.57,130.68,19200.0,100.38,100.4185,100.3339,100.4185,19200.0
2012-10-26 11:40:00,130.68,130.69,130.52,130.55,38000.0,100.4185,100.4262,100.2955,100.3186,38000.0
2012-10-26 11:45:00,130.53,130.56,130.44,130.44,19200.0,100.3032,100.3263,100.234,100.234,19200.0
2012-10-26 11:50:00,130.45,130.48,130.38,130.4,30000.0,100.2417,100.2648,100.1879,100.2033,30000.0
2012-10-26 11:55:00,130.41,130.48,130.4,130.42,26200.0,100.211,100.2648,100.2033,100.2187,26200.0
2012-10-26 12:00:00,130.41,130.41,130.21,130.25,69200.0,100.211,100.211,100.0573,100.088,69200.0
2012-10-26 12:05:00,130.23,130.28,130.09,130.25,134600.0,100.0727,100.1111,99.9651,100.088,134600.0
2012-10-26 12:10:00,130.24,130.33,130.24,130.27,29100.0,100.0804,100.1495,100.0804,100.1034,29100.0
2012-10-26 12:15:00,130.26,130.32,130.23,130.25,27500.0,100.0957,100.1418,100.0727,100.088,27500.0
2012-10-26 12:20:00,130.25,130.31,130.23,130.27,26900.0,100.088,100.1341,100.0727,100.1034,26900.0
2012-10-26 12:25:00,130.26,130.41,130.24,130.38,40400.0,100.0957,100.211,100.0804,100.1879,40400.0
2012-10-26 12:30:00,130.38,130.38,130.16,130.2,33700.0,100.1879,100.1879,100.0189,100.0496,33700.0
2012-10-26 12:35:00,130.2,130.29,130.2,130.26,24300.0,100.0496,100.1188,100.0496,100.0957,24300.0
2012-10-26 12:40:00,130.26,130.4,130.26,130.31,47900.0,100.0957,100.2033,100.0957,100.1341,47900.0
2012-10-26 12:45:00,130.31,130.38,130.27,130.3,46500.0,100.1341,100.1879,100.1034,100.1265,46500.0
2012-10-26 12:50:00,130.3,130.38,130.3,130.36,12000.0,100.1265,100.1879,100.1265,100.1726,12000.0
2012-10-26 12:55:00,130.37,130.55,130.36,130.54,69800.0,100.1803,100.3186,100.1726,100.3109,69800.0
2012-10-26 13:00:00,130.54,130.54,130.46,130.5,46100.0,100.3109,100.3109,100.2494,100.2801,46100.0
2012-10-26 13:05:00,130.49,130.52,130.47,130.51,11700.0,100.2725,100.2955,100.2571,100.2878,11700.0
2012-10-26 13:10:00,130.49,130.57,130.46,130.49,26100.0,100.2725,100.3339,100.2494,100.2725,26100.0
2012-10-26 13:15:00,130.48,130.51,130.42,130.45,23900.0,100.2648,100.2878,100.2187,100.2417,23900.0
2012-10-26 13:20:00,130.44,130.44,130.34,130.38,17300.0,100.234,100.234,100.1572,100.1879,17300.0
2012-10-26 13:25:00,130.38,130.55,130.37,130.55,19500.0,100.1879,100.3186,100.1803,100.3186,19500.0
2012-10-26 13:30:00,130.54,130.8,130.49,130.75,64000.0,100.3109,100.5107,100.2725,100.4723,64000.0
2012-10-26 13:35:00,130.74,130.91,130.74,130.83,81300.0,100.4646,100.5952,100.4646,100.5337,81300.0
2012-10-26 13:40:00,130.83,130.86,130.75,130.84,26600.0,100.5337,100.5568,100.4723,100.5414,26600.0
2012-10-26 13:45:00,130.82,130.87,130.74,130.79,35900.0,100.526,100.5645,100.4646,100.503,35900.0
2012-10-26 13:50:00,130.79,130.79,130.7,130.77,16100.0,100.503,100.503,100.4338,100.4876,16100.0
2012-10-26 13:55:00,130.77,130.83,130.69,130.72,31200.0,100.4876,100.5337,100.4262,100.4492,31200.0
2012-10-26 14:00:00,130.72,130.74,130.69,130.72,24200.0,100.4492,100.4646,100.4262,100.4492,24200.0
2012-10-26 14:05:00,130.74,130.76,130.68,130.7,15800.0,100.4646,100.4799,100.4185,100.4338,15800.0
2012-10-26 14:10:00,130.7,130.75,130.64,130.69,30400.0,100.4338,100.4723,100.3877,100.4262,30400.0
2012-10-26 14:15:00,130.67,130.74,130.65,130.74,28400.0,100.4108,100.4646,100.3954,100.4646,28400.0
2012-10-26 14:20:00,130.73,130.73,130.69,130.73,11400.0,100.4569,100.4569,100.4262,100.4569,11400.0
2012-10-26 14:25:00,130.74,130.85,130.74,130.81,18300.0,100.4646,100.5491,100.4646,100.5184,18300.0
2012-10-26 14:30:00,130.81,131.03,130.79,130.97,85600.0,100.5184,100.6874,100.503,100.6413,85600.0
2012-10-26 14:35:00,130.97,130.99,130.84,130.88,31400.0,100.6413,100.6567,100.5414,100.5722,31400.0
2012-10-26 14:40:00,130.89,130.9,130.77,130.82,40200.0,100.5798,100.5875,100.4876,100.526,40200.0
2012-10-26 14:45:00,130.81,130.83,130.76,130.79,33600.0,100.5184,100.5337,100.4799,100.503,33600.0
2012-10-26 14:50:00,130.8,130.92,130.78,130.89,35400.0,100.5107,100.6029,100.4953,100.5798,35400.0
2012-10-26 14:55:00,130.88,130.88,130.8,130.85,34600.0,100.5722,100.5722,100.5107,100.5491,34600.0
2012-10-26 15:00:00,130.84,130.9,130.83,130.9,27800.0,100.5414,100.5875,100.5337,100.5875,27800.0
2012-10-26 15:05:00,130.89,130.94,130.88,130.94,12600.0,100.5798,100.6183,100.5722,100.6183,12600.0
2012-10-26 15:10:00,130.96,131.15,130.96,131.13,92700.0,100.6336,100.7796,100.6336,100.7643,92700.0
2012-10-26 15:15:00,131.14,131.17,131.02,131.07,39400.0,100.7719,100.795,100.6797,100.7182,39400.0
2012-10-26 15:20:00,131.07,131.11,131.04,131.1,31000.0,100.7182,100.7489,100.6951,100.7412,31000.0
2012-10-26 15:25:00,131.09,131.15,131.06,131.13,53100.0,100.7335,100.7796,100.7105,100.7643,53100.0
2012-10-26 15:30:00,131.14,131.22,131.0,131.02,70200.0,100.7719,100.8334,100.6644,100.6797,70200.0
2012-10-26 15:35:00,131.01,131.01,130.84,130.87,60800.0,100.672,100.672,100.5414,100.5645,60800.0
2012-10-26 15:40:00,130.87,130.93,130.85,130.91,49400.0,100.5645,100.6106,100.5491,100.5952,49400.0
2012-10-26 15:45:00,130.89,130.92,130.75,130.75,79300.0,100.5798,100.6029,100.4723,100.4723,79300.0
2012-10-26 15:50:00,130.74,130.95,130.74,130.94,105000.0,100.4646,100.6259,100.4646,100.6183,105000.0
2012-10-26 15:55:00,130.93,130.94,130.67,130.8,256900.0,100.6106,100.6183,100.4108,100.5107,256900.0
2012-10-31 09:30:00,131.35,131.41,131.23,131.34,109900.0,100.9333,100.9794,100.8411,100.9256,109900.0
2012-10-31 09:35:00,131.32,131.56,131.32,131.51,54500.0,100.9103,101.0947,100.9103,101.0563,54500.0
2012-10-31 09:40:00,131.5,131.5,131.29,131.37,49800.0,101.0486,101.0486,100.8872,100.9487,49800.0
2012-10-31 09:45:00,131.37,131.59,131.31,131.53,100600.0,100.9487,101.1177,100.9026,101.0716,100600.0
2012-10-31 09:50:00,131.53,131.56,131.39,131.39,116100.0,101.0716,101.0947,100.9641,100.9641,116100.0
2012-10-31 09:55:00,131.38,131.45,131.34,131.39,67900.0,100.9564,101.0102,100.9256,100.9641,67900.0
2012-10-31 10:00:00,131.39,131.45,131.3,131.39,89900.0,100.9641,101.0102,100.8949,100.9641,89900.0
2012-10-31 10:05:00,131.41,131.47,131.32,131.36,59900.0,100.9794,101.0255,100.9103,100.941,59900.0
2012-10-31 10:10:00,131.36,131.38,131.23,131.25,57800.0,100.941,100.9564,100.8411,100.8565,57800.0
2012-10-31 10:15:00,131.23,131.37,131.21,131.31,40600.0,100.8411,100.9487,100.8257,100.9026,40600.0
2012-10-31 10:20:00,131.29,131.37,131.26,131.32,40800.0,100.8872,100.9487,100.8642,100.9103,40800.0
2012-10-31 10:25:00,131.32,131.35,131.26,131.26,25900.0,100.9103,100.9333,100.8642,100.8642,25900.0
2012-10-31 10:30:00,131.24,131.25,131.06,131.1,64000.0,100.8488,100.8565,100.7105,100.7412,64000.0
2012-10-31 10:35:00,131.12,131.2,131.09,131.13,21700.0,100.7566,100.8181,100.7335,100.7643,21700.0
2012-10-31 10:40:00,131.12,131.12,130.93,130.94,47900.0,100.7566,100.7566,100.6106,100.6183,47900.0
2012-10-31 10:45:00,130.94,131.02,130.88,131.01,51200.0,100.6183,100.6797,100.5722,100.672,51200.0
2012-10-31 10:50:00,131.0,131.0,130.92,130.96,47200.0,100.6644,100.6644,100.6029,100.6336,47200.0
2012-10-31 10:55:00,130.96,130.97,130.88,130.93,13800.0,100.6336,100.6413,100.5722,100.6106,13800.0
2012-10-31 11:00:00,130.9,130.9,130.61,130.61,54200.0,100.5875,100.5875,100.3647,100.3647,54200.0
2012-10-31 11:05:00,130.63,130.69,130.51,130.56,38200.0,100.38,100.4262,100.2878,100.3263,38200.0
2012-10-31 11:10:00,130.56,130.68,130.56,130.67,37800.0,100.3263,100.4185,100.3263,100.4108,37800.0
2012-10-31 11:15:00,130.68,130.81,130.67,130.81,41400.0,100.4185,100.5184,100.4108,100.5184,41400.0
2012-10-31 11:20:00,130.81,130.81,130.74,130.75,25000.0,100.5184,100.5184,100.4646,100.4723,25000.0
2012-10-31 11:25:00,130.75,130.76,130.64,130.71,21300.0,100.4723,100.4799,100.3877,100.4415,21300.0
2012-10-31 11:30:00,130.73,130.84,130.7,130.76,64800.0,100.4569,100.5414,100.4338,100.4799,64800.0
2012-10-31 11:35:00,130.77,130.78,130.69,130.69,37800.0,100.4876,100.4953,100.4262,100.4262,37800.0
2012-10-31 11:40:00,130.7,130.8,130.69,130.75,56100.0,100.4338,100.5107,100.4262,100.4723,56100.0
2012-10-31 11:45:00,130.75,130.77,130.64,130.65,48800.0,100.4723,100.4876,100.3877,100.3954,48800.0
2012-10-31 11:50:00,130.66,130.78,130.65,130.75,36700.0,100.4031,100.4953,100.3954,100.4723,36700.0
2012-10-31 11:55:00,130.72,130.74,130.61,130.65,41000.0,100.4492,100.4646,100.3647,100.3954,41000.0
2012-10-31 12:00:00,130.63,130.65,130.57,130.64,27400.0,100.38,100.3954,100.3339,100.3877,27400.0
2012-10-31 12:05:00,130.66,130.66,130.52,130.57,31100.0,100.4031,100.4031,100.2955,100.3339,31100.0
2012-10-31 12:10:00,130.56,130.6,130.53,130.58,39000.0,100.3263,100.357,100.3032,100.3416,39000.0
2012-10-31 12:15:00,130.58,130.59,130.44,130.49,27400.0,100.3416,100.3493,100.234,100.2725,27400.0
2012-10-31 12:20:00,130.47,130.5,130.42,130.43,48500.0,100.2571,100.2801,100.2187,100.2264,48500.0
2012-10-31 12:25:00,130.42,130.47,130.32,130.34,42500.0,100.2187,100.2571,100.1418,100.1572,42500.0
2012-10-31 12:30:00,130.32,130.32,130.24,130.28,54500.0,100.1418,100.1418,100.0804,100.1111,54500.0
2012-10-31 12:35:00,130.3,130.36,130.23,130.34,70000.0,100.1265,100.1726,100.0727,100.1572,70000.0
2012-10-31 12:40:00,130.33,130.35,130.28,130.28,17300.0,100.1495,100.1649,100.1111,100.1111,17300.0
2012-10-31 12:45:00,130.28,130.31,130.26,130.28,24200.0,100.1111,100.1341,100.0957,100.1111,24200.0
2012-10-31 12:50:00,130.28,130.38,130.28,130.32,54400.0,100.1111,100.1879,100.1111,100.1418,54400.0
2012-10-31 12:55:00,130.33,130.43,130.33,130.43,24200.0,100.1495,100.2264,100.1495,100.2264,24200.0
2012-10-31 13:00:00,130.44,130.44,130.35,130.36,21200.0,100.234,100.234,100.1649,100.1726,21200.0
2012-10-31 13:05:00,130.35,130.38,130.29,130.32,22700.0,100.1649,100.1879,100.1188,100.1418,22700.0
2012-10-31 13:10:00,130.33,130.4,130.33,130.39,13900.0,100.1495,100.2033,100.1495,100.1956,13900.0
2012-10-31 13:15:00,130.42,130.46,130.41,130.43,8700.0,100.2187,100.2494,100.211,100.2264,8700.0
2012-10-31 13:20:00,130.44,130.48,130.39,130.44,23100.0,100.234,100.2648,100.1956,100.234,23100.0
2012-10-31 13:25:00,130.45,130.5,130.44,130.45,26600.0,100.2417,100.2801,100.234,100.2417,26600.0
2012-10-31 13:30:00,130.47,130.52,130.45,130.47,7900.0,100.2571,100.2955,100.2417,100.2571,7900.0
2012-10-31 13:35:00,130.47,130.5,130.47,130.48,2200.0,100.2571,100.2801,100.2571,100.2648,2200.0
2012-10-31 13:40:00,130.48,130.49,130.4,130.43,11900.0,100.2648,100.2725,100.2033,100.2264,11900.0
2012-10-31 13:45:00,130.44,130.46,130.39,130.4,3300.0,100.234,100.2494,100.1956,100.2033,3300.0
2012-10-31 13:50:00,130.4,130.44,130.39,130.44,15800.0,100.2033,100.234,100.1956,100.234,15800.0
2012-10-31 13:55:00,130.44,130.48,130.41,130.44,20800.0,100.234,100.2648,100.211,100.234,20800.0
2012-10-31 14:00:00,130.44,130.54,130.43,130.53,27000.0,100.234,100.3109,100.2264,100.3032,27000.0
2012-10-31 14:05:00,130.53,130.58,130.53,130.57,32400.0,100.3032,100.3416,100.3032,100.3339,32400.0
2012-10-31 14:10:00,130.57,130.61,130.56,130.56,27400.0,100.3339,100.3647,100.3263,100.3263,27400.0
2012-10-31 14:15:00,130.56,130.7,130.55,130.69,42600.0,100.3263,100.4338,100.3186,100.4262,42600.0
2012-10-31 14:20:00,130.7,130.7,130.65,130.68,44600.0,100.4338,100.4338,100.3954,100.4185,44600.0
2012-10-31 14:25:00,130.68,130.68,130.61,130.61,420700.0,100.4185,100.4185,100.3647,100.3647,420700.0
2012-10-31 14:30:00,130.61,130.66,130.61,130.66,14200.0,100.3647,100.4031,100.3647,100.4031,14200.0
2012-10-31 14:35:00,130.65,130.68,130.62,130.65,5200.0,100.3954,100.4185,100.3724,100.3954,5200.0
2012-10-31 14:40:00,130.66,130.66,130.58,130.62,5700.0,100.4031,100.4031,100.3416,100.3724,5700.0
2012-10-31 14:45:00,130.63,130.65,130.6,130.6,7500.0,100.38,100.3954,100.357,100.357,7500.0
2012-10-31 14:50:00,130.6,130.65,130.54,130.54,15000.0,100.357,100.3954,100.3109,100.3109,15000.0
2012-10-31 14:55:00,130.54,130.54,130.47,130.53,25500.0,100.3109,100.3109,100.2571,100.3032,25500.0
2012-10-31 15:00:00,130.51,130.51,130.37,130.44,64000.0,100.2878,100.2878,100.1803,100.234,64000.0
2012-10-31 15:05:00,130.44,130.53,130.44,130.53,18300.0,100.234,100.3032,100.234,100.3032,18300.0
2012-10-31 15:10:00,130.54,130.75,130.51,130.75,77300.0,100.3109,100.4723,100.2878,100.4723,77300.0
2012-10-31 15:15:00,130.75,130.86,130.75,130.82,39100.0,100.4723,100.5568,100.4723,100.526,39100.0
2012-10-31 15:20:00,130.82,130.9,130.78,130.82,36800.0,100.526,100.5875,100.4953,100.526,36800.0
2012-10-31 15:25:00,130.82,130.93,130.81,130.91,33100.0,100.526,100.6106,100.5184,100.5952,33100.0
2012-10-31 15:30:00,130.9,130.9,130.79,130.86,38500.0,100.5875,100.5875,100.503,100.5568,38500.0
2012-10-31 15:35:00,130.86,130.88,130.8,130.85,34800.0,100.5568,100.5722,100.5107,100.5491,34800.0
2012-10-31 15:40:00,130.87,130.87,130.73,130.79,27300.0,100.5645,100.5645,100.4569,100.503,27300.0
2012-10-31 15:45:00,130.79,130.8,130.69,130.75,48300.0,100.503,100.5107,100.4262,100.4723,48300.0
2012-10-31 15:50:00,130.75,130.78,130.62,130.67,75300.0,100.4723,100.4953,100.3724,100.4108,75300.0
2012-10-31 15:55:00,130.66,130.77,130.62,130.62,244300.0,100.4031,100.4876,100.3724,100.3724,244300.0
2012-11-01 09:30:00,131.02,131.46,130.97,131.46,177700.0,100.6797,101.0178,100.6413,101.0178,177700.0
2012-11-01 09:35:00,131.45,131.45,131.35,131.42,40000.0,101.0102,101.0102,100.9333,100.9871,40000.0
2012-11-01 09:40:00,131.42,131.44,131.29,131.36,56000.0,100.9871,101.0025,100.8872,100.941,56000.0
2012-11-01 09:45:00,131.37,131.61,131.37,131.59,95600.0,100.9487,101.1331,100.9487,101.1177,95600.0
2012-11-01 09:50:00,131.56,131.81,131.55,131.75,98100.0,101.0947,101.2868,101.087,101.2407,98100.0
2012-11-01 09:55:00,131.75,131.97,131.75,131.85,141200.0,101.2407,101.4097,101.2407,101.3175,141200.0
2012-11-01 10:00:00,131.89,132.19,131.88,132.0,199300.0,101.3483,101.5788,101.3406,101.4328,199300.0
2012-11-01 10:05:00,132.02,132.1,132.01,132.04,44000.0,101.4482,101.5096,101.4405,101.4635,44000.0
2012-11-01 10:10:00,132.03,132.09,131.93,131.97,54600.0,101.4558,101.502,101.379,101.4097,54600.0
2012-11-01 10:15:00,131.97,132.2,131.96,132.13,79100.0,101.4097,101.5865,101.4021,101.5327,79100.0
2012-11-01 10:20:00,132.13,132.16,132.1,132.14,47800.0,101.5327,101.5557,101.5096,101.5404,47800.0
2012-11-01 10:25:00,132.12,132.14,132.03,132.04,46100.0,101.525,101.5404,101.4558,101.4635,46100.0
2012-11-01 10:30:00,132.03,132.08,132.02,132.05,36700.0,101.4558,101.4943,101.4482,101.4712,36700.0
2012-11-01 10:35:00,132.05,132.12,132.02,132.1,20300.0,101.4712,101.525,101.4482,101.5096,20300.0
2012-11-01 10:40:00,132.14,132.33,132.14,132.29,105400.0,101.5404,101.6864,101.5404,101.6556,105400.0
2012-11-01 10:45:00,132.3,132.44,132.3,132.38,84500.0,101.6633,101.7709,101.6633,101.7248,84500.0
2012-11-01 10:50:00,132.39,132.39,132.3,132.31,35400.0,101.7325,101.7325,101.6633,101.671,35400.0
2012-11-01 10:55:00,132.31,132.36,132.25,132.25,28100.0,101.671,101.7094,101.6249,101.6249,28100.0
2012-11-01 11:00:00,132.25,132.26,132.09,132.14,31100.0,101.6249,101.6326,101.502,101.5404,31100.0
2012-11-01 11:05:00,132.14,132.22,132.13,132.18,38000.0,101.5404,101.6018,101.5327,101.5711,38000.0
2012-11-01 11:10:00,132.19,132.24,132.12,132.13,31500.0,101.5788,101.6172,101.525,101.5327,31500.0
2012-11-01 11:15:00,132.13,132.14,132.02,132.04,28000.0,101.5327,101.5404,101.4482,101.4635,28000.0
2012-11-01 11:20:00,132.05,132.13,132.03,132.13,59200.0,101.4712,101.5327,101.4558,101.5327,59200.0
2012-11-01 11:25:00,132.13,132.16,132.08,132.11,25400.0,101.5327,101.5557,101.4943,101.5173,25400.0
2012-11-01 11:30:00,132.1,132.13,132.08,132.11,16700.0,101.5096,101.5327,101.4943,101.5173,16700.0
2012-11-01 11:35:00,132.13,132.16,132.1,132.11,25900.0,101.5327,101.5557,101.5096,101.5173,25900.0
2012-11-01 11:40:00,132.11,132.18,132.07,132.17,75100.0,101.5173,101.5711,101.4866,101.5634,75100.0
2012-11-01 11:45:00,132.17,132.28,132.16,132.23,87300.0,101.5634,101.648,101.5557,101.6095,87300.0
2012-11-01 11:50:00,132.24,132.25,132.11,132.11,39900.0,101.6172,101.6249,101.5173,101.5173,39900.0
2012-11-01 11:55:00,132.11,132.11,132.07,132.09,17800.0,101.5173,101.5173,101.4866,101.502,17800.0
2012-11-01 12:00:00,132.08,132.15,132.06,132.09,16400.0,101.4943,101.5481,101.4789,101.502,16400.0
2012-11-01 12:05:00,132.09,132.12,132.03,132.03,15300.0,101.502,101.525,101.4558,101.4558,15300.0
2012-11-01 12:10:00,132.02,132.09,132.02,132.06,12100.0,101.4482,101.502,101.4482,101.4789,12100.0
2012-11-01 12:15:00,132.08,132.08,132.02,132.07,7600.0,101.4943,101.4943,101.4482,101.4866,7600.0
2012-11-01 12:20:00,132.06,132.09,132.03,132.09,21000.0,101.4789,101.502,101.4558,101.502,21000.0
2012-11-01 12:25:00,132.09,132.15,132.07,132.11,28500.0,101.502,101.5481,101.4866,101.5173,28500.0
2012-11-01 12:30:00,132.13,132.17,132.1,132.1,35500.0,101.5327,101.5634,101.5096,101.5096,35500.0
2012-11-01 12:35:00,132.11,132.11,131.99,132.02,53400.0,101.5173,101.5173,101.4251,101.4482,53400.0
2012-11-01 12:40:00,132.02,132.02,131.89,131.91,41100.0,101.4482,101.4482,101.3483,101.3636,41100.0
2012-11-01 12:45:00,131.91,132.0,131.91,131.97,53900.0,101.3636,101.4328,101.3636,101.4097,53900.0
2012-11-01 12:50:00,131.97,131.97,131.89,131.89,19800.0,101.4097,101.4097,101.3483,101.3483,19800.0
2012-11-01 12:55:00,131.89,131.93,131.85,131.87,79900.0,101.3483,101.379,101.3175,101.3329,79900.0
2012-11-01 13:00:00,131.87,131.87,131.74,131.74,45100.0,101.3329,101.3329,101.233,101.233,45100.0
2012-11-01 13:05:00,131.74,131.81,131.72,131.78,32400.0,101.233,101.2868,101.2176,101.2637,32400.0
2012-11-01 13:10:00,131.8,131.81,131.76,131.81,12500.0,101.2791,101.2868,101.2484,101.2868,12500.0
2012-11-01 13:15:00,131.8,131.83,131.8,131.83,9800.0,101.2791,101.3022,101.2791,101.3022,9800.0
2012-11-01 13:20:00,131.84,131.86,131.75,131.81,26100.0,101.3098,101.3252,101.2407,101.2868,26100.0
2012-11-01 13:25:00,131.81,131.83,131.78,131.79,15400.0,101.2868,101.3022,101.2637,101.2714,15400.0
2012-11-01 13:30:00,131.8,131.82,131.75,131.82,16300.0,101.2791,101.2945,101.2407,101.2945,16300.0
2012-11-01 13:35:00,131.82,131.95,131.77,131.89,64400.0,101.2945,101.3944,101.2561,101.3483,64400.0
2012-11-01 13:40:00,131.89,131.89,131.8,131.83,21900.0,101.3483,101.3483,101.2791,101.3022,21900.0
2012-11-01 13:45:00,131.83,131.85,131.8,131.82,13200.0,101.3022,101.3175,101.2791,101.2945,13200.0
2012-11-01 13:50:00,131.82,131.87,131.8,131.86,18200.0,101.2945,101.3329,101.2791,101.3252,18200.0
2012-11-01 13:55:00,131.85,131.86,131.81,131.81,7200.0,101.3175,101.3252,101.2868,101.2868,7200.0
2012-11-01 14:00:00,131.81,131.86,131.73,131.76,27300.0,101.2868,101.3252,101.2253,101.2484,27300.0
2012-11-01 14:05:00,131.75,131.8,131.73,131.76,66400.0,101.2407,101.2791,101.2253,101.2484,66400.0
2012-11-01 14:10:00,131.75,131.78,131.7,131.78,20300.0,101.2407,101.2637,101.2023,101.2637,20300.0
2012-11-01 14:15:00,131.81,131.84,131.79,131.82,12100.0,101.2868,101.3098,101.2714,101.2945,12100.0
2012-11-01 14:20:00,131.81,131.93,131.81,131.92,73300.0,101.2868,101.379,101.2868,101.3713,73300.0
2012-11-01 14:25:00,131.91,131.91,131.86,131.87,25200.0,101.3636,101.3636,101.3252,101.3329,25200.0
2012-11-01 14:30:00,131.88,131.91,131.81,131.9,34700.0,101.3406,101.3636,101.2868,101.356,34700.0
2012-11-01 14:35:00,131.9,131.97,131.87,131.95,35400.0,101.356,101.4097,101.3329,101.3944,35400.0
2012-11-01 14:40:00,131.97,131.99,131.92,131.92,8800.0,101.4097,101.4251,101.3713,101.3713,8800.0
2012-11-01 14:45:00,131.89,131.94,131.86,131.94,22700.0,101.3483,101.3867,101.3252,101.3867,22700.0
2012-11-01 14:50:00,131.94,132.01,131.91,131.99,27900.0,101.3867,101.4405,101.3636,101.4251,27900.0
2012-11-01 14:55:00,131.98,132.03,131.97,131.97,28800.0,101.4174,101.4558,101.4097,101.4097,28800.0
2012-11-01 15:00:00,131.97,132.01,131.96,131.98,36100.0,101.4097,101.4405,101.4021,101.4174,36100.0
2012-11-01 15:05:00,131.98,132.0,131.97,131.99,7400.0,101.4174,101.4328,101.4097,101.4251,7400.0
2012-11-01 15:10:00,131.98,131.99,131.95,131.99,8800.0,101.4174,101.4251,101.3944,101.4251,8800.0
2012-11-01 15:15:00,131.99,132.03,131.98,131.99,27300.0,101.4251,101.4558,101.4174,101.4251,27300.0
2012-11-01 15:20:00,131.99,131.99,131.78,131.79,75000.0,101.4251,101.4251,101.2637,101.2714,75000.0
2012-11-01 15:25:00,131.78,131.84,131.77,131.83,63700.0,101.2637,101.3098,101.2561,101.3022,63700.0
2012-11-01 15:30:00,131.82,131.89,131.79,131.87,19700.0,101.2945,101.3483,101.2714,101.3329,19700.0
2012-11-01 15:35:00,131.85,131.86,131.7,131.75,49400.0,101.3175,101.3252,101.2023,101.2407,49400.0
2012-11-01 15:40:00,131.75,131.86,131.75,131.86,32700.0,101.2407,101.3252,101.2407,101.3252,32700.0
2012-11-01 15:45:00,131.87,131.98,131.86,131.97,107800.0,101.3329,101.4174,101.3252,101.4097,107800.0
2012-11-01 15:50:00,131.98,132.0,131.89,131.94,120000.0,101.4174,101.4328,101.3483,101.3867,120000.0
2012-11-01 15:55:00,131.93,132.01,131.88,131.99,212800.0,101.379,101.4405,101.3406,101.4251,212800.0
2012-11-02 09:30:00,132.56,132.61,132.27,132.27,135700.0,101.8631,101.9015,101.6403,101.6403,135700.0
2012-11-02 09:35:00,132.32,132.42,132.25,132.28,54400.0,101.6787,101.7555,101.6249,101.648,54400.0
2012-11-02 09:40:00,132.28,132.3,132.14,132.14,48700.0,101.648,101.6633,101.5404,101.5404,48700.0
2012-11-02 09:45:00,132.11,132.17,132.02,132.04,38700.0,101.5173,101.5634,101.4482,101.4635,38700.0
2012-11-02 09:50:00,132.01,132.08,131.91,132.06,44400.0,101.4405,101.4943,101.3636,101.4789,44400.0
2012-11-02 09:55:00,132.06,132.12,132.02,132.08,30700.0,101.4789,101.525,101.4482,101.4943,30700.0
2012-11-02 10:00:00,132.09,132.1,131.92,131.94,39900.0,101.502,101.5096,101.3713,101.3867,39900.0
2012-11-02 10:05:00,131.93,131.94,131.78,131.93,59200.0,101.379,101.3867,101.2637,101.379,59200.0
2012-11-02 10:10:00,131.94,131.94,131.73,131.75,44300.0,101.3867,101.3867,101.2253,101.2407,44300.0
2012-11-02 10:15:00,131.77,131.78,131.64,131.75,60400.0,101.2561,101.2637,101.1562,101.2407,60400.0
2012-11-02 10:20:00,131.75,131.75,131.49,131.59,81800.0,101.2407,101.2407,101.0409,101.1177,81800.0
2012-11-02 10:25:00,131.6,131.64,131.57,131.61,20400.0,101.1254,101.1562,101.1024,101.1331,20400.0
2012-11-02 10:30:00,131.59,131.78,131.57,131.76,42100.0,101.1177,101.2637,101.1024,101.2484,42100.0
2012-11-02 10:35:00,131.75,131.76,131.63,131.64,31400.0,101.2407,101.2484,101.1485,101.1562,31400.0
2012-11-02 10:40:00,131.64,131.66,131.42,131.5,44800.0,101.1562,101.1715,100.9871,101.0486,44800.0
2012-11-02 10:45:00,131.48,131.64,131.4,131.62,88000.0,101.0332,101.1562,100.9717,101.1408,88000.0
2012-11-02 10:50:00,131.61,131.61,131.49,131.61,41600.0,101.1331,101.1331,101.0409,101.1331,41600.0
2012-11-02 10:55:00,131.61,131.65,131.51,131.57,25800.0,101.1331,101.1638,101.0563,101.1024,25800.0
2012-11-02 11:00:00,131.5,131.58,131.41,131.49,82100.0,101.0486,101.1101,100.9794,101.0409,82100.0
2012-11-02 11:05:00,131.47,131.62,131.47,131.59,34600.0,101.0255,101.1408,101.0255,101.1177,34600.0
2012-11-02 11:10:00,131.57,131.6,131.53,131.56,22000.0,101.1024,101.1254,101.0716,101.0947,22000.0
2012-11-02 11:15:00,131.57,131.57,131.46,131.52,26500.0,101.1024,101.1024,101.0178,101.0639,26500.0
2012-11-02 11:20:00,131.52,131.62,131.52,131.55,14000.0,101.0639,101.1408,101.0639,101.087,14000.0
2012-11-02 11:25:00,131.55,131.68,131.52,131.66,26200.0,101.087,101.1869,101.0639,101.1715,26200.0
2012-11-02 11:30:00,131.65,131.65,131.52,131.59,22200.0,101.1638,101.1638,101.0639,101.1177,22200.0
2012-11-02 11:35:00,131.67,131.79,131.67,131.75,31000.0,101.1792,101.2714,101.1792,101.2407,31000.0
2012-11-02 11:40:00,131.76,131.76,131.68,131.68,22600.0,101.2484,101.2484,101.1869,101.1869,22600.0
2012-11-02 11:45:00,131.68,131.71,131.53,131.53,47400.0,101.1869,101.21,101.0716,101.0716,47400.0
2012-11-02 11:50:00,131.54,131.64,131.53,131.62,29600.0,101.0793,101.1562,101.0716,101.1408,29600.0
2012-11-02 11:55:00,131.62,131.68,131.61,131.67,16400.0,101.1408,101.1869,101.1331,101.1792,16400.0
2012-11-02 12:00:00,131.66,131.7,131.6,131.62,14600.0,101.1715,101.2023,101.1254,101.1408,14600.0
2012-11-02 12:05:00,131.61,131.64,131.56,131.61,10500.0,101.1331,101.1562,101.0947,101.1331,10500.0
2012-11-02 12:10:00,131.62,131.65,131.56,131.56,13900.0,101.1408,101.1638,101.0947,101.0947,13900.0
2012-11-02 12:15:00,131.6,131.67,131.56,131.67,22100.0,101.1254,101.1792,101.0947,101.1792,22100.0
2012-11-02 12:20:00,131.68,131.73,131.67,131.73,10000.0,101.1869,101.2253,101.1792,101.2253,10000.0
2012-11-02 12:25:00,131.72,131.77,131.7,131.71,36100.0,101.2176,101.2561,101.2023,101.21,36100.0
2012-11-02 12:30:00,131.72,131.77,131.72,131.77,10300.0,101.2176,101.2561,101.2176,101.2561,10300.0
2012-11-02 12:35:00,131.76,131.78,131.74,131.75,14200.0,101.2484,101.2637,101.233,101.2407,14200.0
2012-11-02 12:40:00,131.75,131.77,131.74,131.75,2400.0,101.2407,101.2561,101.233,101.2407,2400.0
2012-11-02 12:45:00,131.76,131.8,131.74,131.75,15400.0,101.2484,101.2791,101.233,101.2407,15400.0
2012-11-02 12:50:00,131.76,131.76,131.7,131.72,7800.0,101.2484,101.2484,101.2023,101.2176,7800.0
2012-11-02 12:55:00,131.69,131.69,131.61,131.64,13500.0,101.1946,101.1946,101.1331,101.1562,13500.0
2012-11-02 13:00:00,131.65,131.68,131.63,131.66,8000.0,101.1638,101.1869,101.1485,101.1715,8000.0
2012-11-02 13:05:00,131.65,131.65,131.6,131.63,9600.0,101.1638,101.1638,101.1254,101.1485,9600.0
2012-11-02 13:10:00,131.64,131.68,131.63,131.63,49800.0,101.1562,101.1869,101.1485,101.1485,49800.0
2012-11-02 13:15:00,131.62,131.63,131.58,131.61,10400.0,101.1408,101.1485,101.1101,101.1331,10400.0
2012-11-02 13:20:00,131.58,131.59,131.5,131.54,38200.0,101.1101,101.1177,101.0486,101.0793,38200.0
2012-11-02 13:25:00,131.54,131.54,131.5,131.51,11500.0,101.0793,101.0793,101.0486,101.0563,11500.0
2012-11-02 13:30:00,131.51,131.59,131.51,131.56,21200.0,101.0563,101.1177,101.0563,101.0947,21200.0
2012-11-02 13:35:00,131.55,131.61,131.52,131.53,34800.0,101.087,101.1331,101.0639,101.0716,34800.0
2012-11-02 13:40:00,131.52,131.6,131.52,131.6,12300.0,101.0639,101.1254,101.0639,101.1254,12300.0
2012-11-02 13:45:00,131.6,131.62,131.56,131.56,24000.0,101.1254,101.1408,101.0947,101.0947,24000.0
2012-11-02 13:50:00,131.54,131.55,131.34,131.35,81900.0,101.0793,101.087,100.9256,100.9333,81900.0
2012-11-02 13:55:00,131.36,131.4,131.28,131.33,57700.0,100.941,100.9717,100.8795,100.9179,57700.0
2012-11-02 14:00:00,131.32,131.32,131.15,131.16,140500.0,100.9103,100.9103,100.7796,100.7873,140500.0
2012-11-02 14:05:00,131.16,131.19,131.1,131.19,179300.0,100.7873,100.8104,100.7412,100.8104,179300.0
2012-11-02 14:10:00,131.19,131.2,131.15,131.19,25100.0,100.8104,100.8181,100.7796,100.8104,25100.0
2012-11-02 14:15:00,131.18,131.19,131.13,131.15,46600.0,100.8027,100.8104,100.7643,100.7796,46600.0
2012-11-02 14:20:00,131.15,131.22,131.15,131.22,18800.0,100.7796,100.8334,100.7796,100.8334,18800.0
2012-11-02 14:25:00,131.23,131.27,131.23,131.25,26600.0,100.8411,100.8718,100.8411,100.8565,26600.0
2012-11-02 14:30:00,131.24,131.24,131.16,131.18,25600.0,100.8488,100.8488,100.7873,100.8027,25600.0
2012-11-02 14:35:00,131.18,131.18,130.88,130.88,215800.0,100.8027,100.8027,100.5722,100.5722,215800.0
2012-11-02 14:40:00,130.88,130.93,130.8,130.93,218000.0,100.5722,100.6106,100.5107,100.6106,218000.0
2012-11-02 14:45:00,130.92,130.92,130.79,130.87,120600.0,100.6029,100.6029,100.503,100.5645,120600.0
2012-11-02 14:50:00,130.87,130.97,130.87,130.91,38400.0,100.5645,100.6413,100.5645,100.5952,38400.0
2012-11-02 14:55:00,130.91,130.98,130.86,130.97,77800.0,100.5952,100.649,100.5568,100.6413,77800.0
2012-11-02 15:00:00,130.97,131.03,130.97,130.98,99200.0,100.6413,100.6874,100.6413,100.649,99200.0
2012-11-02 15:05:00,131.0,131.04,130.91,130.92,64100.0,100.6644,100.6951,100.5952,100.6029,64100.0
2012-11-02 15:10:00,130.92,130.98,130.87,130.92,62400.0,100.6029,100.649,100.5645,100.6029,62400.0
2012-11-02 15:15:00,130.93,131.02,130.85,130.95,144000.0,100.6106,100.6797,100.5491,100.6259,144000.0
2012-11-02 15:20:00,130.94,131.02,130.86,130.86,83800.0,100.6183,100.6797,100.5568,100.5568,83800.0
2012-11-02 15:25:00,130.87,130.94,130.82,130.87,44200.0,100.5645,100.6183,100.526,100.5645,44200.0
2012-11-02 15:30:00,130.86,130.86,130.61,130.71,206100.0,100.5568,100.5568,100.3647,100.4415,206100.0
2012-11-02 15:35:00,130.71,130.77,130.62,130.68,94900.0,100.4415,100.4876,100.3724,100.4185,94900.0
2012-11-02 15:40:00,130.7,130.82,130.69,130.78,63500.0,100.4338,100.526,100.4262,100.4953,63500.0
2012-11-02 15:45:00,130.77,130.78,130.47,130.62,197300.0,100.4876,100.4953,100.2571,100.3724,197300.0
2012-11-02 15:50:00,130.63,130.75,130.61,130.65,154100.0,100.38,100.4723,100.3647,100.3954,154100.0
2012-11-02 15:55:00,130.65,130.75,130.62,130.64,214700.0,100.3954,100.4723,100.3724,100.3877,214700.0
2012-11-05 09:30:00,130.43,130.52,130.33,130.48,217400.0,100.2264,100.2955,100.1495,100.2648,217400.0
2012-11-05 09:35:00,130.48,130.49,130.3,130.39,47100.0,100.2648,100.2725,100.1265,100.1956,47100.0
2012-11-05 09:40:00,130.4,130.5,130.26,130.3,38300.0,100.2033,100.2801,100.0957,100.1265,38300.0
2012-11-05 09:45:00,130.32,130.39,130.21,130.32,62000.0,100.1418,100.1956,100.0573,100.1418,62000.0
2012-11-05 09:50:00,130.29,130.41,130.22,130.25,21100.0,100.1188,100.211,100.065,100.088,21100.0
2012-11-05 09:55:00,130.27,130.38,130.26,130.29,33200.0,100.1034,100.1879,100.0957,100.1188,33200.0
2012-11-05 10:00:00,130.3,130.36,130.19,130.25,62800.0,100.1265,100.1726,100.0419,100.088,62800.0
2012-11-05 10:05:00,130.24,130.27,130.11,130.17,71100.0,100.0804,100.1034,99.9805,100.0266,71100.0
2012-11-05 10:10:00,130.2,130.28,130.15,130.27,49300.0,100.0496,100.1111,100.0112,100.1034,49300.0
2012-11-05 10:15:00,130.28,130.28,130.14,130.27,29100.0,100.1111,100.1111,100.0035,100.1034,29100.0
2012-11-05 10:20:00,130.27,130.38,130.24,130.37,59600.0,100.1034,100.1879,100.0804,100.1803,59600.0
2012-11-05 10:25:00,130.36,130.4,130.23,130.25,48700.0,100.1726,100.2033,100.0727,100.088,48700.0
2012-11-05 10:30:00,130.26,130.45,130.25,130.45,24200.0,100.0957,100.2417,100.088,100.2417,24200.0
2012-11-05 10:35:00,130.45,130.58,130.41,130.56,29600.0,100.2417,100.3416,100.211,100.3263,29600.0
2012-11-05 10:40:00,130.58,130.63,130.53,130.56,48000.0,100.3416,100.38,100.3032,100.3263,48000.0
2012-11-05 10:45:00,130.56,130.6,130.51,130.57,26800.0,100.3263,100.357,100.2878,100.3339,26800.0
2012-11-05 10:50:00,130.55,130.65,130.52,130.64,43700.0,100.3186,100.3954,100.2955,100.3877,43700.0
2012-11-05 10:55:00,130.62,130.62,130.55,130.61,17600.0,100.3724,100.3724,100.3186,100.3647,17600.0
2012-11-05 11:00:00,130.61,130.71,130.6,130.71,37500.0,100.3647,100.4415,100.357,100.4415,37500.0
2012-11-05 11:05:00,130.71,130.74,130.67,130.69,22100.0,100.4415,100.4646,100.4108,100.4262,22100.0
2012-11-05 11:10:00,130.69,130.72,130.62,130.63,10500.0,100.4262,100.4492,100.3724,100.38,10500.0
2012-11-05 11:15:00,130.63,130.66,130.6,130.61,18400.0,100.38,100.4031,100.357,100.3647,18400.0
2012-11-05 11:20:00,130.61,130.63,130.53,130.6,40800.0,100.3647,100.38,100.3032,100.357,40800.0
2012-11-05 11:25:00,130.59,130.63,130.55,130.59,24100.0,100.3493,100.38,100.3186,100.3493,24100.0
2012-11-05 11:30:00,130.6,130.6,130.49,130.5,17600.0,100.357,100.357,100.2725,100.2801,17600.0
2012-11-05 11:35:00,130.49,130.51,130.48,130.51,13400.0,100.2725,100.2878,100.2648,100.2878,13400.0
2012-11-05 11:40:00,130.52,130.56,130.52,130.56,8000.0,100.2955,100.3263,100.2955,100.3263,8000.0
2012-11-05 11:45:00,130.56,130.56,130.44,130.47,38100.0,100.3263,100.3263,100.234,100.2571,38100.0
2012-11-05 11:50:00,130.46,130.52,130.46,130.49,27200.0,100.2494,100.2955,100.2494,100.2725,27200.0
2012-11-05 11:55:00,130.51,130.54,130.48,130.52,9500.0,100.2878,100.3109,100.2648,100.2955,9500.0
2012-11-05 12:00:00,130.51,130.52,130.44,130.5,10000.0,100.2878,100.2955,100.234,100.2801,10000.0
2012-11-05 12:05:00,130.49,130.53,130.49,130.52,8600.0,100.2725,100.3032,100.2725,100.2955,8600.0
2012-11-05 12:10:00,130.53,130.56,130.51,130.53,5200.0,100.3032,100.3263,100.2878,100.3032,5200.0
2012-11-05 12:15:00,130.53,130.56,130.49,130.49,19100.0,100.3032,100.3263,100.2725,100.2725,19100.0
2012-11-05 12:20:00,130.5,130.53,130.46,130.46,23800.0,100.2801,100.3032,100.2494,100.2494,23800.0
2012-11-05 12:25:00,130.46,130.49,130.45,130.46,20500.0,100.2494,100.2725,100.2417,100.2494,20500.0
2012-11-05 12:30:00,130.45,130.45,130.39,130.44,16200.0,100.2417,100.2417,100.1956,100.234,16200.0
2012-11-05 12:35:00,130.45,130.45,130.41,130.44,30900.0,100.2417,100.2417,100.211,100.234,30900.0
2012-11-05 12:40:00,130.43,130.43,130.33,130.36,46800.0,100.2264,100.2264,100.1495,100.1726,46800.0
2012-11-05 12:45:00,130.38,130.39,130.36,130.38,9100.0,100.1879,100.1956,100.1726,100.1879,9100.0
2012-11-05 12:50:00,130.39,130.4,130.32,130.33,34300.0,100.1956,100.2033,100.1418,100.1495,34300.0
2012-11-05 12:55:00,130.34,130.38,130.32,130.33,35400.0,100.1572,100.1879,100.1418,100.1495,35400.0
2012-11-05 13:00:00,130.35,130.37,130.33,130.36,11100.0,100.1649,100.1803,100.1495,100.1726,11100.0
2012-11-05 13:05:00,130.35,130.41,130.3,130.41,51500.0,100.1649,100.211,100.1265,100.211,51500.0
2012-11-05 13:10:00,130.4,130.45,130.38,130.39,9900.0,100.2033,100.2417,100.1879,100.1956,9900.0
2012-11-05 13:15:00,130.38,130.47,130.36,130.44,35100.0,100.1879,100.2571,100.1726,100.234,35100.0
2012-11-05 13:20:00,130.46,130.48,130.42,130.48,18200.0,100.2494,100.2648,100.2187,100.2648,18200.0
2012-11-05 13:25:00,130.47,130.53,130.47,130.49,13400.0,100.2571,100.3032,100.2571,100.2725,13400.0
2012-11-05 13:30:00,130.49,130.56,130.48,130.55,12200.0,100.2725,100.3263,100.2648,100.3186,12200.0
2012-11-05 13:35:00,130.52,130.58,130.52,130.58,6200.0,100.2955,100.3416,100.2955,100.3416,6200.0
2012-11-05 13:40:00,130.58,130.58,130.51,130.53,12400.0,100.3416,100.3416,100.2878,100.3032,12400.0
2012-11-05 13:45:00,130.54,130.55,130.47,130.51,18900.0,100.3109,100.3186,100.2571,100.2878,18900.0
2012-11-05 13:50:00,130.48,130.5,130.46,130.48,12000.0,100.2648,100.2801,100.2494,100.2648,12000.0
2012-11-05 13:55:00,130.5,130.52,130.49,130.52,5300.0,100.2801,100.2955,100.2725,100.2955,5300.0
2012-11-05 14:00:00,130.53,130.62,130.52,130.61,37000.0,100.3032,100.3724,100.2955,100.3647,37000.0
2012-11-05 14:05:00,130.62,130.63,130.56,130.59,34000.0,100.3724,100.38,100.3263,100.3493,34000.0
2012-11-05 14:10:00,130.57,130.58,130.53,130.55,8200.0,100.3339,100.3416,100.3032,100.3186,8200.0
2012-11-05 14:15:00,130.56,130.58,130.51,130.54,13400.0,100.3263,100.3416,100.2878,100.3109,13400.0
2012-11-05 14:20:00,130.52,130.58,130.52,130.58,11700.0,100.2955,100.3416,100.2955,100.3416,11700.0
2012-11-05 14:25:00,130.59,130.62,130.56,130.59,8300.0,100.3493,100.3724,100.3263,100.3493,8300.0
2012-11-05 14:30:00,130.6,130.68,130.6,130.66,17800.0,100.357,100.4185,100.357,100.4031,17800.0
2012-11-05 14:35:00,130.65,130.7,130.6,130.61,12300.0,100.3954,100.4338,100.357,100.3647,12300.0
2012-11-05 14:40:00,130.6,130.66,130.6,130.65,15300.0,100.357,100.4031,100.357,100.3954,15300.0
2012-11-05 14:45:00,130.65,130.71,130.65,130.67,14600.0,100.3954,100.4415,100.3954,100.4108,14600.0
2012-11-05 14:50:00,130.67,130.76,130.66,130.7,25500.0,100.4108,100.4799,100.4031,100.4338,25500.0
2012-11-05 14:55:00,130.7,130.7,130.66,130.67,19100.0,100.4338,100.4338,100.4031,100.4108,19100.0
2012-11-05 15:00:00,130.68,130.76,130.68,130.74,8700.0,100.4185,100.4799,100.4185,100.4646,8700.0
2012-11-05 15:05:00,130.76,130.77,130.71,130.73,32200.0,100.4799,100.4876,100.4415,100.4569,32200.0
2012-11-05 15:10:00,130.74,130.74,130.67,130.68,12400.0,100.4646,100.4646,100.4108,100.4185,12400.0
2012-11-05 15:15:00,130.66,130.71,130.65,130.67,21300.0,100.4031,100.4415,100.3954,100.4108,21300.0
2012-11-05 15:20:00,130.66,130.75,130.66,130.75,13200.0,100.4031,100.4723,100.4031,100.4723,13200.0
2012-11-05 15:25:00,130.74,130.77,130.71,130.75,19300.0,100.4646,100.4876,100.4415,100.4723,19300.0
2012-11-05 15:30:00,130.75,130.77,130.68,130.68,15200.0,100.4723,100.4876,100.4185,100.4185,15200.0
2012-11-05 15:35:00,130.69,130.83,130.69,130.83,38000.0,100.4262,100.5337,100.4262,100.5337,38000.0
2012-11-05 15:40:00,130.85,131.03,130.85,131.03,62400.0,100.5491,100.6874,100.5491,100.6874,62400.0
2012-11-05 15:45:00,131.03,131.13,130.98,130.98,141100.0,100.6874,100.7643,100.649,100.649,141100.0
2012-11-05 15:50:00,130.98,131.06,130.94,130.97,100400.0,100.649,100.7105,100.6183,100.6413,100400.0
2012-11-05 15:55:00,130.97,130.99,130.82,130.85,130900.0,100.6413,100.6567,100.526,100.5491,130900.0
2012-11-06 09:30:00,131.28,131.34,131.2,131.33,104600.0,100.8795,100.9256,100.8181,100.9179,104600.0
2012-11-06 09:35:00,131.34,131.6,131.32,131.59,89000.0,100.9256,101.1254,100.9103,101.1177,89000.0
2012-11-06 09:40:00,131.6,131.62,131.43,131.43,45800.0,101.1254,101.1408,100.9948,100.9948,45800.0
2012-11-06 09:45:00,131.43,131.52,131.39,131.51,64300.0,100.9948,101.0639,100.9641,101.0563,64300.0
2012-11-06 09:50:00,131.52,131.55,131.41,131.54,60400.0,101.0639,101.087,100.9794,101.0793,60400.0
2012-11-06 09:55:00,131.55,131.66,131.51,131.64,53900.0,101.087,101.1715,101.0563,101.1562,53900.0
2012-11-06 10:00:00,131.64,131.66,131.55,131.65,29300.0,101.1562,101.1715,101.087,101.1638,29300.0
2012-11-06 10:05:00,131.64,131.67,131.58,131.6,42200.0,101.1562,101.1792,101.1101,101.1254,42200.0
2012-11-06 10:10:00,131.6,131.63,131.51,131.53,28000.0,101.1254,101.1485,101.0563,101.0716,28000.0
2012-11-06 10:15:00,131.53,131.56,131.5,131.53,25200.0,101.0716,101.0947,101.0486,101.0716,25200.0
2012-11-06 10:20:00,131.53,131.62,131.53,131.61,34000.0,101.0716,101.1408,101.0716,101.1331,34000.0
2012-11-06 10:25:00,131.61,131.61,131.48,131.56,55300.0,101.1331,101.1331,101.0332,101.0947,55300.0
2012-11-06 10:30:00,131.56,131.57,131.42,131.47,38500.0,101.0947,101.1024,100.9871,101.0255,38500.0
2012-11-06 10:35:00,131.48,131.56,131.45,131.56,27200.0,101.0332,101.0947,101.0102,101.0947,27200.0
2012-11-06 10:40:00,131.57,131.69,131.55,131.64,38100.0,101.1024,101.1946,101.087,101.1562,38100.0
2012-11-06 10:45:00,131.65,131.81,131.65,131.72,54500.0,101.1638,101.2868,101.1638,101.2176,54500.0
2012-11-06 10:50:00,131.71,131.74,131.66,131.66,21800.0,101.21,101.233,101.1715,101.1715,21800.0
2012-11-06 10:55:00,131.67,131.71,131.64,131.65,45800.0,101.1792,101.21,101.1562,101.1638,45800.0
2012-11-06 11:00:00,131.65,131.69,131.63,131.63,25400.0,101.1638,101.1946,101.1485,101.1485,25400.0
2012-11-06 11:05:00,131.63,131.66,131.61,131.63,18200.0,101.1485,101.1715,101.1331,101.1485,18200.0
2012-11-06 11:10:00,131.64,131.72,131.64,131.71,18600.0,101.1562,101.2176,101.1562,101.21,18600.0
2012-11-06 11:15:00,131.71,131.78,131.7,131.78,35000.0,101.21,101.2637,101.2023,101.2637,35000.0
2012-11-06 11:20:00,131.76,131.76,131.66,131.73,21100.0,101.2484,101.2484,101.1715,101.2253,21100.0
2012-11-06 11:25:00,131.73,131.74,131.67,131.72,17700.0,101.2253,101.233,101.1792,101.2176,17700.0
2012-11-06 11:30:00,131.73,131.81,131.72,131.79,25000.0,101.2253,101.2868,101.2176,101.2714,25000.0
2012-11-06 11:35:00,131.78,132.18,131.78,132.1,178000.0,101.2637,101.5711,101.2637,101.5096,178000.0
2012-11-06 11:40:00,132.11,132.35,132.11,132.35,143000.0,101.5173,101.7017,101.5173,101.7017,143000.0
2012-11-06 11:45:00,132.35,132.42,132.27,132.31,75100.0,101.7017,101.7555,101.6403,101.671,75100.0
2012-11-06 11:50:00,132.29,132.42,132.29,132.4,37900.0,101.6556,101.7555,101.6556,101.7402,37900.0
2012-11-06 11:55:00,132.4,132.45,132.36,132.38,38300.0,101.7402,101.7786,101.7094,101.7248,38300.0
2012-11-06 12:00:00,132.38,132.63,132.34,132.6,102300.0,101.7248,101.9169,101.6941,101.8939,102300.0
2012-11-06 12:05:00,132.6,132.61,132.47,132.47,138500.0,101.8939,101.9015,101.794,101.794,138500.0
2012-11-06 12:10:00,132.48,132.51,132.44,132.48,47600.0,101.8016,101.8247,101.7709,101.8016,47600.0
2012-11-06 12:15:00,132.48,132.5,132.43,132.43,39000.0,101.8016,101.817,101.7632,101.7632,39000.0
2012-11-06 12:20:00,132.43,132.52,132.43,132.51,48700.0,101.7632,101.8324,101.7632,101.8247,48700.0
2012-11-06 12:25:00,132.51,132.54,132.43,132.47,58200.0,101.8247,101.8477,101.7632,101.794,58200.0
2012-11-06 12:30:00,132.47,132.49,132.43,132.46,116200.0,101.794,101.8093,101.7632,101.7863,116200.0
2012-11-06 12:35:00,132.46,132.46,132.42,132.43,40200.0,101.7863,101.7863,101.7555,101.7632,40200.0
2012-11-06 12:40:00,132.42,132.47,132.39,132.4,56100.0,101.7555,101.794,101.7325,101.7402,56100.0
2012-11-06 12:45:00,132.39,132.4,132.23,132.24,107800.0,101.7325,101.7402,101.6095,101.6172,107800.0
2012-11-06 12:50:00,132.25,132.34,132.25,132.3,25300.0,101.6249,101.6941,101.6249,101.6633,25300.0
2012-11-06 12:55:00,132.31,132.33,132.28,132.33,70600.0,101.671,101.6864,101.648,101.6864,70600.0
2012-11-06 13:00:00,132.33,132.34,132.29,132.31,33500.0,101.6864,101.6941,101.6556,101.671,33500.0
2012-11-06 13:05:00,132.32,132.44,132.32,132.43,20700.0,101.6787,101.7709,101.6787,101.7632,20700.0
2012-11-06 13:10:00,132.44,132.49,132.34,132.49,23500.0,101.7709,101.8093,101.6941,101.8093,23500.0
2012-11-06 13:15:00,132.49,132.5,132.33,132.35,41000.0,101.8093,101.817,101.6864,101.7017,41000.0
2012-11-06 13:20:00,132.34,132.45,132.31,132.41,36600.0,101.6941,101.7786,101.671,101.7479,36600.0
2012-11-06 13:25:00,132.43,132.52,132.41,132.47,38600.0,101.7632,101.8324,101.7479,101.794,38600.0
2012-11-06 13:30:00,132.46,132.53,132.43,132.45,15900.0,101.7863,101.8401,101.7632,101.7786,15900.0
2012-11-06 13:35:00,132.47,132.56,132.47,132.5,20800.0,101.794,101.8631,101.794,101.817,20800.0
2012-11-06 13:40:00,132.49,132.52,132.48,132.52,8900.0,101.8093,101.8324,101.8016,101.8324,8900.0
2012-11-06 13:45:00,132.52,132.54,132.48,132.53,19000.0,101.8324,101.8477,101.8016,101.8401,19000.0
2012-11-06 13:50:00,132.53,132.58,132.48,132.57,22500.0,101.8401,101.8785,101.8016,101.8708,22500.0
2012-11-06 13:55:00,132.52,132.53,132.39,132.42,24700.0,101.8324,101.8401,101.7325,101.7555,24700.0
2012-11-06 14:00:00,132.41,132.46,132.4,132.41,14800.0,101.7479,101.7863,101.7402,101.7479,14800.0
2012-11-06 14:05:00,132.4,132.41,132.36,132.37,38600.0,101.7402,101.7479,101.7094,101.7171,38600.0
2012-11-06 14:10:00,132.36,132.39,132.31,132.37,40900.0,101.7094,101.7325,101.671,101.7171,40900.0
2012-11-06 14:15:00,132.37,132.4,132.34,132.38,97800.0,101.7171,101.7402,101.6941,101.7248,97800.0
2012-11-06 14:20:00,132.38,132.43,132.36,132.41,29100.0,101.7248,101.7632,101.7094,101.7479,29100.0
2012-11-06 14:25:00,132.4,132.42,132.38,132.41,11700.0,101.7402,101.7555,101.7248,101.7479,11700.0
2012-11-06 14:30:00,132.42,132.45,132.41,132.43,8400.0,101.7555,101.7786,101.7479,101.7632,8400.0
2012-11-06 14:35:00,132.44,132.5,132.43,132.48,22800.0,101.7709,101.817,101.7632,101.8016,22800.0
2012-11-06 14:40:00,132.48,132.49,132.43,132.43,15800.0,101.8016,101.8093,101.7632,101.7632,15800.0
2012-11-06 14:45:00,132.44,132.5,132.37,132.4,36700.0,101.7709,101.817,101.7171,101.7402,36700.0
2012-11-06 14:50:00,132.4,132.43,132.24,132.25,70600.0,101.7402,101.7632,101.6172,101.6249,70600.0
2012-11-06 14:55:00,132.24,132.29,132.2,132.27,28800.0,101.6172,101.6556,101.5865,101.6403,28800.0
2012-11-06 15:00:00,132.28,132.32,132.22,132.26,14600.0,101.648,101.6787,101.6018,101.6326,14600.0
2012-11-06 15:05:00,132.25,132.29,132.21,132.21,20900.0,101.6249,101.6556,101.5942,101.5942,20900.0
2012-11-06 15:10:00,132.21,132.22,132.15,132.17,30400.0,101.5942,101.6018,101.5481,101.5634,30400.0
2012-11-06 15:15:00,132.17,132.25,132.16,132.22,31100.0,101.5634,101.6249,101.5557,101.6018,31100.0
2012-11-06 15:20:00,132.22,132.28,132.17,132.24,26000.0,101.6018,101.648,101.5634,101.6172,26000.0
2012-11-06 15:25:00,132.24,132.27,132.09,132.14,54300.0,101.6172,101.6403,101.502,101.5404,54300.0
2012-11-06 15:30:00,132.12,132.14,132.0,132.07,56300.0,101.525,101.5404,101.4328,101.4866,56300.0
2012-11-06 15:35:00,132.07,132.08,131.99,132.06,43100.0,101.4866,101.4943,101.4251,101.4789,43100.0
2012-11-06 15:40:00,132.06,132.11,132.03,132.1,144000.0,101.4789,101.5173,101.4558,101.5096,144000.0
2012-11-06 15:45:00,132.09,132.26,132.07,132.26,105100.0,101.502,101.6326,101.4866,101.6326,105100.0
2012-11-06 15:50:00,132.26,132.27,131.99,132.02,142200.0,101.6326,101.6403,101.4251,101.4482,142200.0
2012-11-06 15:55:00,132.02,132.17,132.0,132.1,306000.0,101.4482,101.5634,101.4328,101.5096,306000.0
2012-11-07 09:30:00,131.05,131.05,130.46,130.55,334000.0,100.7028,100.7028,100.2494,100.3186,334000.0
2012-11-07 09:35:00,130.56,130.61,130.22,130.58,191900.0,100.3263,100.3647,100.065,100.3416,191900.0
2012-11-07 09:40:00,130.57,130.68,130.52,130.55,317300.0,100.3339,100.4185,100.2955,100.3186,317300.0
2012-11-07 09:45:00,130.54,130.79,130.45,130.78,195800.0,100.3109,100.503,100.2417,100.4953,195800.0
2012-11-07 09:50:00,130.74,130.74,130.54,130.55,76100.0,100.4646,100.4646,100.3109,100.3186,76100.0
2012-11-07 09:55:00,130.55,130.55,130.32,130.39,199700.0,100.3186,100.3186,100.1418,100.1956,199700.0
2012-11-07 10:00:00,130.4,130.4,130.09,130.27,205200.0,100.2033,100.2033,99.9651,100.1034,205200.0
2012-11-07 10:05:00,130.26,130.3,130.06,130.29,98600.0,100.0957,100.1265,99.942,100.1188,98600.0
2012-11-07 10:10:00,130.27,130.28,130.05,130.16,103200.0,100.1034,100.1111,99.9344,100.0189,103200.0
2012-11-07 10:15:00,130.16,130.18,129.9,129.94,315900.0,100.0189,100.0343,99.8191,99.8498,315900.0
2012-11-07 10:20:00,129.94,130.06,129.79,129.95,276400.0,99.8498,99.942,99.7346,99.8575,276400.0
2012-11-07 10:25:00,129.95,129.99,129.82,129.98,142800.0,99.8575,99.8883,99.7576,99.8806,142800.0
2012-11-07 10:30:00,129.97,130.13,129.89,130.04,142100.0,99.8729,99.9958,99.8114,99.9267,142100.0
2012-11-07 10:35:00,130.06,130.07,129.84,130.03,104200.0,99.942,99.9497,99.773,99.919,104200.0
2012-11-07 10:40:00,130.02,130.06,129.94,130.0,156800.0,99.9113,99.942,99.8498,99.8959,156800.0
2012-11-07 10:45:00,129.98,129.98,129.69,129.72,162400.0,99.8806,99.8806,99.6577,99.6808,162400.0
2012-11-07 10:50:00,129.72,129.75,129.43,129.48,330400.0,99.6808,99.7038,99.4579,99.4964,330400.0
2012-11-07 10:55:00,129.49,129.51,129.19,129.21,205600.0,99.504,99.5194,99.2735,99.2889,205600.0
2012-11-07 11:00:00,129.21,129.55,129.21,129.5,254500.0,99.2889,99.5501,99.2889,99.5117,254500.0
2012-11-07 11:05:00,129.51,129.6,129.42,129.47,97700.0,99.5194,99.5886,99.4502,99.4887,97700.0
2012-11-07 11:10:00,129.46,129.47,129.33,129.38,80900.0,99.481,99.4887,99.3811,99.4195,80900.0
2012-11-07 11:15:00,129.38,129.39,129.21,129.23,128400.0,99.4195,99.4272,99.2889,99.3042,128400.0
2012-11-07 11:20:00,129.21,129.33,129.08,129.13,131200.0,99.2889,99.3811,99.189,99.2274,131200.0
2012-11-07 11:25:00,129.13,129.15,128.91,128.97,263400.0,99.2274,99.2428,99.0583,99.1045,263400.0
2012-11-07 11:30:00,128.98,129.01,128.65,128.78,431600.0,99.1121,99.1352,98.8586,98.9584,431600.0
2012-11-07 11:35:00,128.76,129.08,128.74,129.08,158200.0,98.9431,99.189,98.9277,99.189,158200.0
2012-11-07 11:40:00,129.07,129.12,129.0,129.05,113700.0,99.1813,99.2197,99.1275,99.1659,113700.0
2012-11-07 11:45:00,129.0,129.22,128.94,129.19,114100.0,99.1275,99.2966,99.0814,99.2735,114100.0
2012-11-07 11:50:00,129.19,129.24,129.12,129.2,155400.0,99.2735,99.3119,99.2197,99.2812,155400.0
2012-11-07 11:55:00,129.2,129.26,129.08,129.22,162400.0,99.2812,99.3273,99.189,99.2966,162400.0
2012-11-07 12:00:00,129.23,129.28,129.14,129.23,77400.0,99.3042,99.3427,99.2351,99.3042,77400.0
2012-11-07 12:05:00,129.24,129.28,129.21,129.24,72500.0,99.3119,99.3427,99.2889,99.3119,72500.0
2012-11-07 12:10:00,129.25,129.28,129.17,129.18,55500.0,99.3196,99.3427,99.2581,99.2658,55500.0
2012-11-07 12:15:00,129.18,129.36,129.18,129.34,89100.0,99.2658,99.4041,99.2658,99.3888,89100.0
2012-11-07 12:20:00,129.34,129.4,129.31,129.36,115500.0,99.3888,99.4349,99.3657,99.4041,115500.0
2012-11-07 12:25:00,129.36,129.39,129.24,129.24,101000.0,99.4041,99.4272,99.3119,99.3119,101000.0
2012-11-07 12:30:00,129.24,129.31,129.22,129.31,99900.0,99.3119,99.3657,99.2966,99.3657,99900.0
2012-11-07 12:35:00,129.3,129.41,129.3,129.4,193600.0,99.358,99.4426,99.358,99.4349,193600.0
2012-11-07 12:40:00,129.41,129.47,129.31,129.43,174200.0,99.4426,99.4887,99.3657,99.4579,174200.0
2012-11-07 12:45:00,129.42,129.48,129.38,129.42,123800.0,99.4502,99.4964,99.4195,99.4502,123800.0
2012-11-07 12:50:00,129.43,129.47,129.36,129.36,105400.0,99.4579,99.4887,99.4041,99.4041,105400.0
2012-11-07 12:55:00,129.37,129.39,129.31,129.38,116800.0,99.4118,99.4272,99.3657,99.4195,116800.0
2012-11-07 13:00:00,129.39,129.5,129.35,129.49,136100.0,99.4272,99.5117,99.3965,99.504,136100.0
2012-11-07 13:05:00,129.5,129.78,129.5,129.74,401500.0,99.5117,99.7269,99.5117,99.6961,401500.0
2012-11-07 13:10:00,129.74,129.79,129.63,129.65,91600.0,99.6961,99.7346,99.6116,99.627,91600.0
2012-11-07 13:15:00,129.64,129.7,129.51,129.51,188700.0,99.6193,99.6654,99.5194,99.5194,188700.0
2012-11-07 13:20:00,129.51,129.6,129.51,129.58,163200.0,99.5194,99.5886,99.5194,99.5732,163200.0
2012-11-07 13:25:00,129.59,129.64,129.54,129.55,112400.0,99.5809,99.6193,99.5425,99.5501,112400.0
2012-11-07 13:30:00,129.55,129.72,129.55,129.64,167000.0,99.5501,99.6808,99.5501,99.6193,167000.0
2012-11-07 13:35:00,129.64,129.78,129.62,129.7,98200.0,99.6193,99.7269,99.6039,99.6654,98200.0
2012-11-07 13:40:00,129.69,129.75,129.62,129.69,106600.0,99.6577,99.7038,99.6039,99.6577,106600.0
2012-11-07 13:45:00,129.69,129.72,129.57,129.62,123800.0,99.6577,99.6808,99.5655,99.6039,123800.0
2012-11-07 13:50:00,129.61,129.73,129.61,129.7,97300.0,99.5962,99.6885,99.5962,99.6654,97300.0
2012-11-07 13:55:00,129.7,129.74,129.6,129.63,190900.0,99.6654,99.6961,99.5886,99.6116,190900.0
2012-11-07 14:00:00,129.65,129.82,129.63,129.8,125200.0,99.627,99.7576,99.6116,99.7422,125200.0
2012-11-07 14:05:00,129.8,129.92,129.78,129.84,114800.0,99.7422,99.8345,99.7269,99.773,114800.0
2012-11-07 14:10:00,129.85,129.88,129.71,129.74,119500.0,99.7807,99.8037,99.6731,99.6961,119500.0
2012-11-07 14:15:00,129.74,129.75,129.63,129.65,85500.0,99.6961,99.7038,99.6116,99.627,85500.0
2012-11-07 14:20:00,129.66,129.77,129.64,129.74,68500.0,99.6347,99.7192,99.6193,99.6961,68500.0
2012-11-07 14:25:00,129.74,129.79,129.7,129.75,81300.0,99.6961,99.7346,99.6654,99.7038,81300.0
2012-11-07 14:30:00,129.76,129.76,129.52,129.53,64100.0,99.7115,99.7115,99.5271,99.5348,64100.0
2012-11-07 14:35:00,129.54,129.57,129.39,129.44,115500.0,99.5425,99.5655,99.4272,99.4656,115500.0
2012-11-07 14:40:00,129.43,129.49,129.4,129.47,49800.0,99.4579,99.504,99.4349,99.4887,49800.0
2012-11-07 14:45:00,129.47,129.54,129.44,129.49,59200.0,99.4887,99.5425,99.4656,99.504,59200.0
2012-11-07 14:50:00,129.51,129.52,129.38,129.43,51200.0,99.5194,99.5271,99.4195,99.4579,51200.0
2012-11-07 14:55:00,129.44,129.75,129.44,129.72,95600.0,99.4656,99.7038,99.4656,99.6808,95600.0
2012-11-07 15:00:00,129.72,129.75,129.57,129.59,117400.0,99.6808,99.7038,99.5655,99.5809,117400.0
2012-11-07 15:05:00,129.58,129.62,129.46,129.52,133700.0,99.5732,99.6039,99.481,99.5271,133700.0
2012-11-07 15:10:00,129.51,129.65,129.48,129.54,98800.0,99.5194,99.627,99.4964,99.5425,98800.0
2012-11-07 15:15:00,129.52,129.6,129.48,129.54,73900.0,99.5271,99.5886,99.4964,99.5425,73900.0
2012-11-07 15:20:00,129.55,129.77,129.53,129.75,85500.0,99.5501,99.7192,99.5348,99.7038,85500.0
2012-11-07 15:25:00,129.72,129.95,129.67,129.91,227100.0,99.6808,99.8575,99.6424,99.8268,227100.0
2012-11-07 15:30:00,129.91,129.94,129.78,129.89,246900.0,99.8268,99.8498,99.7269,99.8114,246900.0
2012-11-07 15:35:00,129.9,129.9,129.66,129.66,285000.0,99.8191,99.8191,99.6347,99.6347,285000.0
2012-11-07 15:40:00,129.66,129.77,129.66,129.77,175600.0,99.6347,99.7192,99.6347,99.7192,175600.0
2012-11-07 15:45:00,129.78,129.9,129.5,129.54,351200.0,99.7269,99.8191,99.5117,99.5425,351200.0
2012-11-07 15:50:00,129.55,129.73,129.52,129.64,281100.0,99.5501,99.6885,99.5271,99.6193,281100.0
2012-11-07 15:55:00,129.63,129.64,129.2,129.24,560400.0,99.6116,99.6193,99.2812,99.3119,560400.0
2012-11-08 09:30:00,129.14,129.32,129.11,129.27,425600.0,99.2351,99.3734,99.212,99.335,425600.0
2012-11-08 09:35:00,129.28,129.55,129.25,129.55,160100.0,99.3427,99.5501,99.3196,99.5501,160100.0
2012-11-08 09:40:00,129.55,129.61,129.48,129.54,91000.0,99.5501,99.5962,99.4964,99.5425,91000.0
2012-11-08 09:45:00,129.54,129.68,129.53,129.66,76900.0,99.5425,99.65,99.5348,99.6347,76900.0
2012-11-08 09:50:00,129.64,129.65,129.42,129.45,48100.0,99.6193,99.627,99.4502,99.4733,48100.0
2012-11-08 09:55:00,129.45,129.53,129.4,129.48,96800.0,99.4733,99.5348,99.4349,99.4964,96800.0
2012-11-08 10:00:00,129.46,129.53,129.38,129.42,78400.0,99.481,99.5348,99.4195,99.4502,78400.0
2012-11-08 10:05:00,129.41,129.41,129.22,129.25,105500.0,99.4426,99.4426,99.2966,99.3196,105500.0
2012-11-08 10:10:00,129.24,129.37,129.22,129.35,91000.0,99.3119,99.4118,99.2966,99.3965,91000.0
2012-11-08 10:15:00,129.36,129.39,129.27,129.31,66300.0,99.4041,99.4272,99.335,99.3657,66300.0
2012-11-08 10:20:00,129.3,129.31,129.03,129.1,114100.0,99.358,99.3657,99.1506,99.2043,114100.0
2012-11-08 10:25:00,129.08,129.13,128.95,129.05,89200.0,99.189,99.2274,99.0891,99.1659,89200.0
2012-11-08 10:30:00,129.05,129.26,128.98,129.22,72400.0,99.1659,99.3273,99.1121,99.2966,72400.0
2012-11-08 10:35:00,129.2,129.33,129.14,129.27,143200.0,99.2812,99.3811,99.2351,99.335,143200.0
2012-11-08 10:40:00,129.28,129.3,128.8,128.97,237600.0,99.3427,99.358,98.9738,99.1045,237600.0
2012-11-08 10:45:00,128.96,129.14,128.93,128.99,64600.0,99.0968,99.2351,99.0737,99.1198,64600.0
2012-11-08 10:50:00,128.99,129.1,128.9,129.05,92800.0,99.1198,99.2043,99.0507,99.1659,92800.0
2012-11-08 10:55:00,129.05,129.07,128.83,128.95,85700.0,99.1659,99.1813,98.9969,99.0891,85700.0
2012-11-08 11:00:00,128.96,129.07,128.79,128.85,94200.0,99.0968,99.1813,98.9661,99.0122,94200.0
2012-11-08 11:05:00,128.86,129.08,128.85,129.04,53100.0,99.0199,99.189,99.0122,99.1582,53100.0
2012-11-08 11:10:00,129.04,129.04,128.88,128.96,82800.0,99.1582,99.1582,99.0353,99.0968,82800.0
2012-11-08 11:15:00,128.95,128.99,128.81,128.85,88500.0,99.0891,99.1198,98.9815,99.0122,88500.0
2012-11-08 11:20:00,128.84,128.95,128.77,128.95,69700.0,99.0046,99.0891,98.9508,99.0891,69700.0
2012-11-08 11:25:00,128.97,129.06,128.9,129.05,109000.0,99.1045,99.1736,99.0507,99.1659,109000.0
2012-11-08 11:30:00,129.05,129.05,128.86,128.86,85200.0,99.1659,99.1659,99.0199,99.0199,85200.0
2012-11-08 11:35:00,128.85,128.95,128.75,128.93,89700.0,99.0122,99.0891,98.9354,99.0737,89700.0
2012-11-08 11:40:00,128.9,129.03,128.84,129.0,33900.0,99.0507,99.1506,99.0046,99.1275,33900.0
2012-11-08 11:45:00,129.01,129.02,128.92,128.94,41400.0,99.1352,99.1429,99.066,99.0814,41400.0
2012-11-08 11:50:00,128.91,129.04,128.86,129.04,52200.0,99.0583,99.1582,99.0199,99.1582,52200.0
2012-11-08 11:55:00,129.03,129.05,128.98,129.03,43300.0,99.1506,99.1659,99.1121,99.1506,43300.0
2012-11-08 12:00:00,129.03,129.03,128.9,128.94,53600.0,99.1506,99.1506,99.0507,99.0814,53600.0
2012-11-08 12:05:00,128.97,128.98,128.85,128.87,41600.0,99.1045,99.1121,99.0122,99.0276,41600.0
2012-11-08 12:10:00,128.88,128.88,128.68,128.8,84300.0,99.0353,99.0353,98.8816,98.9738,84300.0
2012-11-08 12:15:00,128.81,128.86,128.76,128.78,57000.0,98.9815,99.0199,98.9431,98.9584,57000.0
2012-11-08 12:20:00,128.78,128.94,128.74,128.89,44100.0,98.9584,99.0814,98.9277,99.043,44100.0
2012-11-08 12:25:00,128.9,128.92,128.83,128.88,44700.0,99.0507,99.066,98.9969,99.0353,44700.0
2012-11-08 12:30:00,128.9,128.9,128.76,128.85,47100.0,99.0507,99.0507,98.9431,99.0122,47100.0
2012-11-08 12:35:00,128.84,128.85,128.64,128.75,108400.0,99.0046,99.0122,98.8509,98.9354,108400.0
2012-11-08 12:40:00,128.77,128.84,128.73,128.75,53400.0,98.9508,99.0046,98.92,98.9354,53400.0
2012-11-08 12:45:00,128.74,128.74,128.58,128.67,88400.0,98.9277,98.9277,98.8048,98.8739,88400.0
2012-11-08 12:50:00,128.66,128.73,128.65,128.68,107300.0,98.8662,98.92,98.8586,98.8816,107300.0
2012-11-08 12:55:00,128.68,128.75,128.64,128.74,402100.0,98.8816,98.9354,98.8509,98.9277,402100.0
2012-11-08 13:00:00,128.73,128.79,128.68,128.7,85000.0,98.92,98.9661,98.8816,98.897,85000.0
2012-11-08 13:05:00,128.7,128.7,128.63,128.66,86500.0,98.897,98.897,98.8432,98.8662,86500.0
2012-11-08 13:10:00,128.65,128.65,128.48,128.51,101700.0,98.8586,98.8586,98.7279,98.751,101700.0
2012-11-08 13:15:00,128.51,128.57,128.49,128.52,51000.0,98.751,98.7971,98.7356,98.7587,51000.0
2012-11-08 13:20:00,128.53,128.6,128.44,128.45,47400.0,98.7663,98.8201,98.6972,98.7049,47400.0
2012-11-08 13:25:00,128.44,128.44,128.24,128.35,169000.0,98.6972,98.6972,98.5435,98.628,169000.0
2012-11-08 13:30:00,128.34,128.4,128.24,128.38,89800.0,98.6203,98.6664,98.5435,98.6511,89800.0
2012-11-08 13:35:00,128.38,128.48,128.37,128.44,51800.0,98.6511,98.7279,98.6434,98.6972,51800.0
2012-11-08 13:40:00,128.41,128.45,128.39,128.39,66700.0,98.6741,98.7049,98.6588,98.6588,66700.0
2012-11-08 13:45:00,128.39,128.53,128.36,128.51,90200.0,98.6588,98.7663,98.6357,98.751,90200.0
2012-11-08 13:50:00,128.53,128.64,128.51,128.64,114000.0,98.7663,98.8509,98.751,98.8509,114000.0
2012-11-08 13:55:00,128.63,128.78,128.61,128.76,91100.0,98.8432,98.9584,98.8278,98.9431,91100.0
2012-11-08 14:00:00,128.76,128.77,128.64,128.64,44800.0,98.9431,98.9508,98.8509,98.8509,44800.0
2012-11-08 14:05:00,128.64,128.64,128.55,128.61,47500.0,98.8509,98.8509,98.7817,98.8278,47500.0
2012-11-08 14:10:00,128.61,128.68,128.58,128.67,23000.0,98.8278,98.8816,98.8048,98.8739,23000.0
2012-11-08 14:15:00,128.68,128.76,128.6,128.61,32200.0,98.8816,98.9431,98.8201,98.8278,32200.0
2012-11-08 14:20:00,128.61,128.61,128.5,128.55,41700.0,98.8278,98.8278,98.7433,98.7817,41700.0
2012-11-08 14:25:00,128.55,128.58,128.49,128.55,37000.0,98.7817,98.8048,98.7356,98.7817,37000.0
2012-11-08 14:30:00,128.54,128.59,128.47,128.49,53300.0,98.774,98.8124,98.7202,98.7356,53300.0
2012-11-08 14:35:00,128.46,128.52,128.43,128.44,60400.0,98.7126,98.7587,98.6895,98.6972,60400.0
2012-11-08 14:40:00,128.45,128.56,128.45,128.5,40700.0,98.7049,98.7894,98.7049,98.7433,40700.0
2012-11-08 14:45:00,128.51,128.65,128.48,128.65,63200.0,98.751,98.8586,98.7279,98.8586,63200.0
2012-11-08 14:50:00,128.64,128.68,128.55,128.6,37600.0,98.8509,98.8816,98.7817,98.8201,37600.0
2012-11-08 14:55:00,128.6,128.72,128.59,128.59,35600.0,98.8201,98.9123,98.8124,98.8124,35600.0
2012-11-08 15:00:00,128.59,128.6,128.54,128.58,43300.0,98.8124,98.8201,98.774,98.8048,43300.0
2012-11-08 15:05:00,128.63,128.68,128.55,128.58,38800.0,98.8432,98.8816,98.7817,98.8048,38800.0
2012-11-08 15:10:00,128.6,128.7,128.59,128.62,78500.0,98.8201,98.897,98.8124,98.8355,78500.0
2012-11-08 15:15:00,128.62,128.74,128.61,128.7,36200.0,98.8355,98.9277,98.8278,98.897,36200.0
2012-11-08 15:20:00,128.69,128.73,128.59,128.61,144800.0,98.8893,98.92,98.8124,98.8278,144800.0
2012-11-08 15:25:00,128.62,128.67,128.58,128.62,139200.0,98.8355,98.8739,98.8048,98.8355,139200.0
2012-11-08 15:30:00,128.63,128.64,128.45,128.53,145300.0,98.8432,98.8509,98.7049,98.7663,145300.0
2012-11-08 15:35:00,128.53,128.58,128.47,128.49,71600.0,98.7663,98.8048,98.7202,98.7356,71600.0
2012-11-08 15:40:00,128.5,128.57,128.31,128.37,356900.0,98.7433,98.7971,98.5973,98.6434,356900.0
2012-11-08 15:45:00,128.39,128.45,128.28,128.3,209700.0,98.6588,98.7049,98.5742,98.5896,209700.0
2012-11-08 15:50:00,128.3,128.49,128.28,128.45,279200.0,98.5896,98.7356,98.5742,98.7049,279200.0
2012-11-08 15:55:00,128.45,128.45,128.01,128.04,593800.0,98.7049,98.7049,98.3668,98.3898,593800.0
2012-11-09 09:30:00,127.37,127.62,127.28,127.61,249200.0,97.875,98.0671,97.8058,98.0594,249200.0
2012-11-09 09:35:00,127.61,127.83,127.58,127.75,103100.0,98.0594,98.2284,98.0363,98.167,103100.0
2012-11-09 09:40:00,127.69,127.92,127.68,127.9,66800.0,98.1209,98.2976,98.1132,98.2822,66800.0
2012-11-09 09:45:00,127.91,127.94,127.67,127.79,42300.0,98.2899,98.313,98.1055,98.1977,42300.0
2012-11-09 09:50:00,127.78,127.8,127.58,127.76,87800.0,98.19,98.2054,98.0363,98.1747,87800.0
2012-11-09 09:55:00,127.76,127.89,127.51,127.83,164400.0,98.1747,98.2745,97.9825,98.2284,164400.0
2012-11-09 10:00:00,127.72,128.01,127.68,128.0,66900.0,98.1439,98.3668,98.1132,98.3591,66900.0
2012-11-09 10:05:00,127.99,128.16,127.83,128.15,50800.0,98.3514,98.482,98.2284,98.4743,50800.0
2012-11-09 10:10:00,128.15,128.22,128.06,128.17,96900.0,98.4743,98.5281,98.4052,98.4897,96900.0
2012-11-09 10:15:00,128.17,128.18,127.93,128.01,85800.0,98.4897,98.4974,98.3053,98.3668,85800.0
2012-11-09 10:20:00,128.05,128.21,128.03,128.2,88300.0,98.3975,98.5204,98.3821,98.5128,88300.0
2012-11-09 10:25:00,128.19,128.22,128.01,128.08,52800.0,98.5051,98.5281,98.3668,98.4205,52800.0
2012-11-09 10:30:00,128.1,128.1,127.9,127.97,62400.0,98.4359,98.4359,98.2822,98.336,62400.0
2012-11-09 10:35:00,127.97,128.08,127.86,127.87,48500.0,98.336,98.4205,98.2515,98.2592,48500.0
2012-11-09 10:40:00,127.86,128.29,127.86,128.27,50600.0,98.2515,98.5819,98.2515,98.5666,50600.0
2012-11-09 10:45:00,128.27,128.29,128.13,128.13,25100.0,98.5666,98.5819,98.459,98.459,25100.0
2012-11-09 10:50:00,128.13,128.24,128.09,128.22,30000.0,98.459,98.5435,98.4282,98.5281,30000.0
2012-11-09 10:55:00,128.22,128.26,128.11,128.19,37700.0,98.5281,98.5589,98.4436,98.5051,37700.0
2012-11-09 11:00:00,128.16,128.31,128.16,128.26,46000.0,98.482,98.5973,98.482,98.5589,46000.0
2012-11-09 11:05:00,128.27,128.4,128.26,128.28,65800.0,98.5666,98.6664,98.5589,98.5742,65800.0
2012-11-09 11:10:00,128.27,128.35,128.22,128.22,64400.0,98.5666,98.628,98.5281,98.5281,64400.0
2012-11-09 11:15:00,128.23,128.4,128.23,128.34,73300.0,98.5358,98.6664,98.5358,98.6203,73300.0
2012-11-09 11:20:00,128.34,128.36,128.12,128.18,130400.0,98.6203,98.6357,98.4513,98.4974,130400.0
2012-11-09 11:25:00,128.21,128.26,128.15,128.25,50100.0,98.5204,98.5589,98.4743,98.5512,50100.0
2012-11-09 11:30:00,128.25,128.33,128.21,128.25,98400.0,98.5512,98.6127,98.5204,98.5512,98400.0
2012-11-09 11:35:00,128.24,128.5,128.17,128.41,101700.0,98.5435,98.7433,98.4897,98.6741,101700.0
2012-11-09 11:40:00,128.42,128.46,128.38,128.39,33600.0,98.6818,98.7126,98.6511,98.6588,33600.0
2012-11-09 11:45:00,128.4,128.53,128.4,128.48,64900.0,98.6664,98.7663,98.6664,98.7279,64900.0
2012-11-09 11:50:00,128.49,128.53,128.33,128.38,53300.0,98.7356,98.7663,98.6127,98.6511,53300.0
2012-11-09 11:55:00,128.39,128.51,128.32,128.51,76000.0,98.6588,98.751,98.605,98.751,76000.0
2012-11-09 12:00:00,128.5,128.65,128.5,128.54,116700.0,98.7433,98.8586,98.7433,98.774,116700.0
2012-11-09 12:05:00,128.55,128.57,128.45,128.5,27300.0,98.7817,98.7971,98.7049,98.7433,27300.0
2012-11-09 12:10:00,128.5,128.65,128.5,128.61,102400.0,98.7433,98.8586,98.7433,98.8278,102400.0
2012-11-09 12:15:00,128.6,128.69,128.59,128.66,43900.0,98.8201,98.8893,98.8124,98.8662,43900.0
2012-11-09 12:20:00,128.64,128.68,128.6,128.67,33800.0,98.8509,98.8816,98.8201,98.8739,33800.0
2012-11-09 12:25:00,128.7,128.75,128.66,128.71,73700.0,98.897,98.9354,98.8662,98.9047,73700.0
2012-11-09 12:30:00,128.71,128.77,128.65,128.77,50600.0,98.9047,98.9508,98.8586,98.9508,50600.0
2012-11-09 12:35:00,128.74,128.79,128.68,128.7,39800.0,98.9277,98.9661,98.8816,98.897,39800.0
2012-11-09 12:40:00,128.7,128.72,128.62,128.63,46800.0,98.897,98.9123,98.8355,98.8432,46800.0
2012-11-09 12:45:00,128.63,128.71,128.61,128.71,29900.0,98.8432,98.9047,98.8278,98.9047,29900.0
2012-11-09 12:50:00,128.71,128.79,128.69,128.73,39300.0,98.9047,98.9661,98.8893,98.92,39300.0
2012-11-09 12:55:00,128.73,128.73,128.58,128.62,62600.0,98.92,98.92,98.8048,98.8355,62600.0
2012-11-09 13:00:00,128.62,128.71,128.59,128.65,46200.0,98.8355,98.9047,98.8124,98.8586,46200.0
2012-11-09 13:05:00,128.65,128.66,128.56,128.62,28000.0,98.8586,98.8662,98.7894,98.8355,28000.0
2012-11-09 13:10:00,128.62,128.62,128.18,128.25,201200.0,98.8355,98.8355,98.4974,98.5512,201200.0
2012-11-09 13:15:00,128.24,128.53,128.23,128.42,110000.0,98.5435,98.7663,98.5358,98.6818,110000.0
2012-11-09 13:20:00,128.42,128.44,128.18,128.18,83200.0,98.6818,98.6972,98.4974,98.4974,83200.0
2012-11-09 13:25:00,128.19,128.23,127.86,127.88,227500.0,98.5051,98.5358,98.2515,98.2669,227500.0
2012-11-09 13:30:00,127.88,128.01,127.78,127.89,146200.0,98.2669,98.3668,98.19,98.2745,146200.0
2012-11-09 13:35:00,127.9,128.02,127.78,127.86,122200.0,98.2822,98.3744,98.19,98.2515,122200.0
2012-11-09 13:40:00,127.86,127.97,127.69,127.84,175100.0,98.2515,98.336,98.1209,98.2361,175100.0
2012-11-09 13:45:00,127.86,128.01,127.82,127.9,83800.0,98.2515,98.3668,98.2208,98.2822,83800.0
2012-11-09 13:50:00,127.91,128.14,127.9,128.03,120400.0,98.2899,98.4667,98.2822,98.3821,120400.0
2012-11-09 13:55:00,128.04,128.11,127.95,128.07,56500.0,98.3898,98.4436,98.3207,98.4129,56500.0
2012-11-09 14:00:00,128.06,128.07,127.93,127.94,46600.0,98.4052,98.4129,98.3053,98.313,46600.0
2012-11-09 14:05:00,127.94,128.0,127.88,127.92,83400.0,98.313,98.3591,98.2669,98.2976,83400.0
2012-11-09 14:10:00,127.91,128.0,127.9,128.0,26000.0,98.2899,98.3591,98.2822,98.3591,26000.0
2012-11-09 14:15:00,128.03,128.21,128.03,128.1,65400.0,98.3821,98.5204,98.3821,98.4359,65400.0
2012-11-09 14:20:00,128.09,128.19,128.06,128.13,27500.0,98.4282,98.5051,98.4052,98.459,27500.0
2012-11-09 14:25:00,128.13,128.28,128.11,128.26,68600.0,98.459,98.5742,98.4436,98.5589,68600.0
2012-11-09 14:30:00,128.28,128.5,128.25,128.42,109800.0,98.5742,98.7433,98.5512,98.6818,109800.0
2012-11-09 14:35:00,128.42,128.59,128.37,128.38,75500.0,98.6818,98.8124,98.6434,98.6511,75500.0
2012-11-09 14:40:00,128.39,128.41,128.28,128.32,59300.0,98.6588,98.6741,98.5742,98.605,59300.0
2012-11-09 14:45:00,128.31,128.31,128.18,128.22,34800.0,98.5973,98.5973,98.4974,98.5281,34800.0
2012-11-09 14:50:00,128.23,128.29,128.12,128.12,77000.0,98.5358,98.5819,98.4513,98.4513,77000.0
2012-11-09 14:55:00,128.1,128.18,128.08,128.12,42300.0,98.4359,98.4974,98.4205,98.4513,42300.0
2012-11-09 15:00:00,128.13,128.16,128.04,128.11,40200.0,98.459,98.482,98.3898,98.4436,40200.0
2012-11-09 15:05:00,128.11,128.11,127.95,128.07,64700.0,98.4436,98.4436,98.3207,98.4129,64700.0
2012-11-09 15:10:00,128.06,128.2,128.01,128.12,86200.0,98.4052,98.5128,98.3668,98.4513,86200.0
2012-11-09 15:15:00,128.14,128.14,128.01,128.02,48000.0,98.4667,98.4667,98.3668,98.3744,48000.0
2012-11-09 15:20:00,128.03,128.15,128.03,128.13,36900.0,98.3821,98.4743,98.3821,98.459,36900.0
2012-11-09 15:25:00,128.1,128.2,128.05,128.2,58800.0,98.4359,98.5128,98.3975,98.5128,58800.0
2012-11-09 15:30:00,128.2,128.21,128.03,128.06,50600.0,98.5128,98.5204,98.3821,98.4052,50600.0
2012-11-09 15:35:00,128.07,128.08,127.8,127.91,140400.0,98.4129,98.4205,98.2054,98.2899,140400.0
2012-11-09 15:40:00,127.91,128.17,127.9,128.17,107300.0,98.2899,98.4897,98.2822,98.4897,107300.0
2012-11-09 15:45:00,128.18,128.37,128.18,128.28,154400.0,98.4974,98.6434,98.4974,98.5742,154400.0
2012-11-09 15:50:00,128.28,128.3,128.01,128.08,177900.0,98.5742,98.5896,98.3668,98.4205,177900.0
2012-11-09 15:55:00,128.07,128.09,127.84,127.97,306400.0,98.4129,98.4282,98.2361,98.336,306400.0
2012-11-12 09:30:00,128.19,128.22,128.02,128.17,141800.0,98.5051,98.5281,98.3744,98.4897,141800.0
2012-11-12 09:35:00,128.16,128.18,128.01,128.16,51600.0,98.482,98.4974,98.3668,98.482,51600.0
2012-11-12 09:40:00,128.18,128.22,128.05,128.08,61300.0,98.4974,98.5281,98.3975,98.4205,61300.0
2012-11-12 09:45:00,128.09,128.28,128.08,128.15,56600.0,98.4282,98.5742,98.4205,98.4743,56600.0
2012-11-12 09:50:00,128.14,128.19,128.09,128.16,150900.0,98.4667,98.5051,98.4282,98.482,150900.0
2012-11-12 09:55:00,128.16,128.24,128.15,128.21,52900.0,98.482,98.5435,98.4743,98.5204,52900.0
2012-11-12 10:00:00,128.19,128.2,128.08,128.16,30300.0,98.5051,98.5128,98.4205,98.482,30300.0
2012-11-12 10:05:00,128.14,128.17,128.07,128.08,91200.0,98.4667,98.4897,98.4129,98.4205,91200.0
2012-11-12 10:10:00,128.07,128.12,127.96,127.96,144000.0,98.4129,98.4513,98.3283,98.3283,144000.0
2012-11-12 10:15:00,127.95,128.07,127.95,128.07,40400.0,98.3207,98.4129,98.3207,98.4129,40400.0
2012-11-12 10:20:00,128.05,128.07,127.98,128.01,103300.0,98.3975,98.4129,98.3437,98.3668,103300.0
2012-11-12 10:25:00,128.01,128.07,127.99,128.02,16600.0,98.3668,98.4129,98.3514,98.3744,16600.0
2012-11-12 10:30:00,128.04,128.1,128.0,128.1,28400.0,98.3898,98.4359,98.3591,98.4359,28400.0
2012-11-12 10:35:00,128.09,128.12,128.08,128.09,14400.0,98.4282,98.4513,98.4205,98.4282,14400.0
2012-11-12 10:40:00,128.1,128.12,127.95,128.0,23800.0,98.4359,98.4513,98.3207,98.3591,23800.0
2012-11-12 10:45:00,128.01,128.01,127.9,127.91,29000.0,98.3668,98.3668,98.2822,98.2899,29000.0
2012-11-12 10:50:00,127.91,127.94,127.84,127.84,49700.0,98.2899,98.313,98.2361,98.2361,49700.0
2012-11-12 10:55:00,127.84,127.89,127.77,127.8,42300.0,98.2361,98.2745,98.1823,98.2054,42300.0
2012-11-12 11:00:00,127.81,127.81,127.74,127.75,27200.0,98.2131,98.2131,98.1593,98.167,27200.0
2012-11-12 11:05:00,127.77,127.82,127.76,127.82,39100.0,98.1823,98.2208,98.1747,98.2208,39100.0
2012-11-12 11:10:00,127.8,127.82,127.75,127.76,31700.0,98.2054,98.2208,98.167,98.1747,31700.0
2012-11-12 11:15:00,127.76,127.76,127.7,127.73,20000.0,98.1747,98.1747,98.1285,98.1516,20000.0
2012-11-12 11:20:00,127.75,127.81,127.72,127.78,28900.0,98.167,98.2131,98.1439,98.19,28900.0
2012-11-12 11:25:00,127.78,127.88,127.77,127.86,60000.0,98.19,98.2669,98.1823,98.2515,60000.0
2012-11-12 11:30:00,127.86,127.88,127.82,127.83,61500.0,98.2515,98.2669,98.2208,98.2284,61500.0
2012-11-12 11:35:00,127.83,127.89,127.82,127.87,21200.0,98.2284,98.2745,98.2208,98.2592,21200.0
2012-11-12 11:40:00,127.89,127.9,127.77,127.82,32000.0,98.2745,98.2822,98.1823,98.2208,32000.0
2012-11-12 11:45:00,127.84,127.89,127.81,127.82,38900.0,98.2361,98.2745,98.2131,98.2208,38900.0
2012-11-12 11:50:00,127.81,127.85,127.79,127.8,267500.0,98.2131,98.2438,98.1977,98.2054,267500.0
2012-11-12 11:55:00,127.81,127.86,127.78,127.79,22600.0,98.2131,98.2515,98.19,98.1977,22600.0
2012-11-12 12:00:00,127.8,127.84,127.78,127.78,9800.0,98.2054,98.2361,98.19,98.19,9800.0
2012-11-12 12:05:00,127.78,127.8,127.74,127.76,14500.0,98.19,98.2054,98.1593,98.1747,14500.0
2012-11-12 12:10:00,127.77,127.78,127.74,127.76,24000.0,98.1823,98.19,98.1593,98.1747,24000.0
2012-11-12 12:15:00,127.76,127.83,127.74,127.83,22800.0,98.1747,98.2284,98.1593,98.2284,22800.0
2012-11-12 12:20:00,127.83,127.93,127.82,127.92,13900.0,98.2284,98.3053,98.2208,98.2976,13900.0
2012-11-12 12:25:00,127.92,127.94,127.91,127.94,4800.0,98.2976,98.313,98.2899,98.313,4800.0
2012-11-12 12:30:00,127.94,128.04,127.92,128.03,15600.0,98.313,98.3898,98.2976,98.3821,15600.0
2012-11-12 12:35:00,128.04,128.06,128.03,128.04,18500.0,98.3898,98.4052,98.3821,98.3898,18500.0
2012-11-12 12:40:00,128.05,128.12,128.05,128.11,23900.0,98.3975,98.4513,98.3975,98.4436,23900.0
2012-11-12 12:45:00,128.11,128.11,128.04,128.09,17100.0,98.4436,98.4436,98.3898,98.4282,17100.0
2012-11-12 12:50:00,128.08,128.09,128.08,128.08,1500.0,98.4205,98.4282,98.4205,98.4205,1500.0
2012-11-12 12:55:00,128.08,128.2,128.07,128.17,11700.0,98.4205,98.5128,98.4129,98.4897,11700.0
2012-11-12 13:00:00,128.2,128.36,128.2,128.35,27600.0,98.5128,98.6357,98.5128,98.628,27600.0
2012-11-12 13:05:00,128.37,128.39,128.28,128.37,46200.0,98.6434,98.6588,98.5742,98.6434,46200.0
2012-11-12 13:10:00,128.36,128.49,128.36,128.46,114100.0,98.6357,98.7356,98.6357,98.7126,114100.0
2012-11-12 13:15:00,128.45,128.54,128.44,128.45,287100.0,98.7049,98.774,98.6972,98.7049,287100.0
2012-11-12 13:20:00,128.46,128.46,128.38,128.41,20800.0,98.7126,98.7126,98.6511,98.6741,20800.0
2012-11-12 13:25:00,128.4,128.46,128.38,128.42,21700.0,98.6664,98.7126,98.6511,98.6818,21700.0
2012-11-12 13:30:00,128.43,128.43,128.29,128.3,35700.0,98.6895,98.6895,98.5819,98.5896,35700.0
2012-11-12 13:35:00,128.31,128.35,128.29,128.35,16800.0,98.5973,98.628,98.5819,98.628,16800.0
2012-11-12 13:40:00,128.33,128.35,128.27,128.3,22700.0,98.6127,98.628,98.5666,98.5896,22700.0
2012-11-12 13:45:00,128.3,128.32,128.23,128.25,18800.0,98.5896,98.605,98.5358,98.5512,18800.0
2012-11-12 13:50:00,128.26,128.3,128.25,128.25,14500.0,98.5589,98.5896,98.5512,98.5512,14500.0
2012-11-12 13:55:00,128.27,128.35,128.27,128.32,22700.0,98.5666,98.628,98.5666,98.605,22700.0
2012-11-12 14:00:00,128.31,128.31,128.2,128.21,23100.0,98.5973,98.5973,98.5128,98.5204,23100.0
2012-11-12 14:05:00,128.22,128.26,128.18,128.26,18600.0,98.5281,98.5589,98.4974,98.5589,18600.0
2012-11-12 14:10:00,128.28,128.3,128.24,128.27,14400.0,98.5742,98.5896,98.5435,98.5666,14400.0
2012-11-12 14:15:00,128.27,128.33,128.26,128.28,21400.0,98.5666,98.6127,98.5589,98.5742,21400.0
2012-11-12 14:20:00,128.3,128.37,128.3,128.32,21000.0,98.5896,98.6434,98.5896,98.605,21000.0
2012-11-12 14:25:00,128.33,128.34,128.23,128.26,20700.0,98.6127,98.6203,98.5358,98.5589,20700.0
2012-11-12 14:30:00,128.24,128.25,128.14,128.18,26800.0,98.5435,98.5512,98.4667,98.4974,26800.0
2012-11-12 14:35:00,128.17,128.18,128.04,128.08,13900.0,98.4897,98.4974,98.3898,98.4205,13900.0
2012-11-12 14:40:00,128.05,128.12,128.05,128.06,13000.0,98.3975,98.4513,98.3975,98.4052,13000.0
2012-11-12 14:45:00,128.05,128.13,128.03,128.13,15600.0,98.3975,98.459,98.3821,98.459,15600.0
2012-11-12 14:50:00,128.12,128.15,128.09,128.14,9400.0,98.4513,98.4743,98.4282,98.4667,9400.0
2012-11-12 14:55:00,128.15,128.18,128.13,128.15,9400.0,98.4743,98.4974,98.459,98.4743,9400.0
2012-11-12 15:00:00,128.15,128.24,128.14,128.22,12600.0,98.4743,98.5435,98.4667,98.5281,12600.0
2012-11-12 15:05:00,128.23,128.23,128.11,128.13,19900.0,98.5358,98.5358,98.4436,98.459,19900.0
2012-11-12 15:10:00,128.14,128.16,127.96,127.96,15700.0,98.4667,98.482,98.3283,98.3283,15700.0
2012-11-12 15:15:00,127.97,128.05,127.96,127.97,51200.0,98.336,98.3975,98.3283,98.336,51200.0
2012-11-12 15:20:00,127.98,128.04,127.97,128.04,23200.0,98.3437,98.3898,98.336,98.3898,23200.0
2012-11-12 15:25:00,128.05,128.1,128.03,128.06,26400.0,98.3975,98.4359,98.3821,98.4052,26400.0
2012-11-12 15:30:00,128.08,128.11,128.03,128.11,29700.0,98.4205,98.4436,98.3821,98.4436,29700.0
2012-11-12 15:35:00,128.1,128.15,128.05,128.15,35600.0,98.4359,98.4743,98.3975,98.4743,35600.0
2012-11-12 15:40:00,128.16,128.19,128.15,128.18,29800.0,98.482,98.5051,98.4743,98.4974,29800.0
2012-11-12 15:45:00,128.19,128.23,128.1,128.12,51900.0,98.5051,98.5358,98.4359,98.4513,51900.0
2012-11-12 15:50:00,128.12,128.19,128.11,128.15,66100.0,98.4513,98.5051,98.4436,98.4743,66100.0
2012-11-12 15:55:00,128.15,128.16,128.01,128.03,112900.0,98.4743,98.482,98.3668,98.3821,112900.0
2012-11-13 09:30:00,127.41,127.61,127.33,127.61,142200.0,97.9057,98.0594,97.8442,98.0594,142200.0
2012-11-13 09:35:00,127.61,127.8,127.56,127.73,127500.0,98.0594,98.2054,98.021,98.1516,127500.0
2012-11-13 09:40:00,127.73,127.87,127.73,127.79,109700.0,98.1516,98.2592,98.1516,98.1977,109700.0
2012-11-13 09:45:00,127.79,128.16,127.79,128.12,130300.0,98.1977,98.482,98.1977,98.4513,130300.0
2012-11-13 09:50:00,128.12,128.13,127.95,128.01,66500.0,98.4513,98.459,98.3207,98.3668,66500.0
2012-11-13 09:55:00,128.03,128.3,127.96,128.22,104800.0,98.3821,98.5896,98.3283,98.5281,104800.0
2012-11-13 10:00:00,128.22,128.24,128.11,128.11,41800.0,98.5281,98.5435,98.4436,98.4436,41800.0
2012-11-13 10:05:00,128.1,128.23,128.01,128.21,104400.0,98.4359,98.5358,98.3668,98.5204,104400.0
2012-11-13 10:10:00,128.23,128.52,128.23,128.49,203200.0,98.5358,98.7587,98.5358,98.7356,203200.0
2012-11-13 10:15:00,128.49,128.59,128.31,128.31,97200.0,98.7356,98.8124,98.5973,98.5973,97200.0
2012-11-13 10:20:00,128.32,128.52,128.28,128.33,72900.0,98.605,98.7587,98.5742,98.6127,72900.0
2012-11-13 10:25:00,128.32,128.39,128.22,128.26,77200.0,98.605,98.6588,98.5281,98.5589,77200.0
2012-11-13 10:30:00,128.27,128.33,128.18,128.28,44300.0,98.5666,98.6127,98.4974,98.5742,44300.0
2012-11-13 10:35:00,128.29,128.53,128.29,128.34,104800.0,98.5819,98.7663,98.5819,98.6203,104800.0
2012-11-13 10:40:00,128.38,128.48,128.21,128.25,81600.0,98.6511,98.7279,98.5204,98.5512,81600.0
2012-11-13 10:45:00,128.25,128.4,128.23,128.4,64500.0,98.5512,98.6664,98.5358,98.6664,64500.0
2012-11-13 10:50:00,128.43,128.73,128.38,128.71,124200.0,98.6895,98.92,98.6511,98.9047,124200.0
2012-11-13 10:55:00,128.71,128.78,128.65,128.76,121700.0,98.9047,98.9584,98.8586,98.9431,121700.0
2012-11-13 11:00:00,128.78,128.89,128.75,128.82,55000.0,98.9584,99.043,98.9354,98.9892,55000.0
2012-11-13 11:05:00,128.8,128.92,128.78,128.88,54500.0,98.9738,99.066,98.9584,99.0353,54500.0
2012-11-13 11:10:00,128.88,128.88,128.78,128.78,26800.0,99.0353,99.0353,98.9584,98.9584,26800.0
2012-11-13 11:15:00,128.8,128.82,128.69,128.75,51000.0,98.9738,98.9892,98.8893,98.9354,51000.0
2012-11-13 11:20:00,128.77,128.84,128.71,128.71,48900.0,98.9508,99.0046,98.9047,98.9047,48900.0
2012-11-13 11:25:00,128.71,128.75,128.63,128.68,61400.0,98.9047,98.9354,98.8432,98.8816,61400.0
2012-11-13 11:30:00,128.69,128.79,128.69,128.7,58400.0,98.8893,98.9661,98.8893,98.897,58400.0
2012-11-13 11:35:00,128.71,128.71,128.59,128.63,62600.0,98.9047,98.9047,98.8124,98.8432,62600.0
2012-11-13 11:40:00,128.64,128.65,128.56,128.65,27800.0,98.8509,98.8586,98.7894,98.8586,27800.0
2012-11-13 11:45:00,128.65,128.67,128.57,128.58,19600.0,98.8586,98.8739,98.7971,98.8048,19600.0
2012-11-13 11:50:00,128.57,128.61,128.5,128.61,48700.0,98.7971,98.8278,98.7433,98.8278,48700.0
2012-11-13 11:55:00,128.63,128.67,128.61,128.64,35800.0,98.8432,98.8739,98.8278,98.8509,35800.0
2012-11-13 12:00:00,128.65,128.7,128.63,128.68,27100.0,98.8586,98.897,98.8432,98.8816,27100.0
2012-11-13 12:05:00,128.69,128.7,128.5,128.5,39000.0,98.8893,98.897,98.7433,98.7433,39000.0
2012-11-13 12:10:00,128.51,128.6,128.5,128.57,21300.0,98.751,98.8201,98.7433,98.7971,21300.0
2012-11-13 12:15:00,128.58,128.61,128.54,128.56,21500.0,98.8048,98.8278,98.774,98.7894,21500.0
2012-11-13 12:20:00,128.57,128.59,128.44,128.44,36800.0,98.7971,98.8124,98.6972,98.6972,36800.0
2012-11-13 12:25:00,128.45,128.46,128.41,128.45,19900.0,98.7049,98.7126,98.6741,98.7049,19900.0
2012-11-13 12:30:00,128.45,128.46,128.29,128.37,52700.0,98.7049,98.7126,98.5819,98.6434,52700.0
2012-11-13 12:35:00,128.35,128.37,128.25,128.33,25300.0,98.628,98.6434,98.5512,98.6127,25300.0
2012-11-13 12:40:00,128.34,128.36,128.21,128.24,30100.0,98.6203,98.6357,98.5204,98.5435,30100.0
2012-11-13 12:45:00,128.23,128.39,128.23,128.37,18800.0,98.5358,98.6588,98.5358,98.6434,18800.0
2012-11-13 12:50:00,128.36,128.43,128.35,128.41,27700.0,98.6357,98.6895,98.628,98.6741,27700.0
2012-11-13 12:55:00,128.42,128.42,128.31,128.35,161400.0,98.6818,98.6818,98.5973,98.628,161400.0
2012-11-13 13:00:00,128.36,128.36,128.22,128.24,14100.0,98.6357,98.6357,98.5281,98.5435,14100.0
2012-11-13 13:05:00,128.25,128.41,128.25,128.38,10700.0,98.5512,98.6741,98.5512,98.6511,10700.0
2012-11-13 13:10:00,128.35,128.51,128.31,128.51,32700.0,98.628,98.751,98.5973,98.751,32700.0
2012-11-13 13:15:00,128.51,128.57,128.46,128.51,71800.0,98.751,98.7971,98.7126,98.751,71800.0
2012-11-13 13:20:00,128.5,128.5,128.4,128.42,19600.0,98.7433,98.7433,98.6664,98.6818,19600.0
2012-11-13 13:25:00,128.42,128.44,128.36,128.41,20000.0,98.6818,98.6972,98.6357,98.6741,20000.0
2012-11-13 13:30:00,128.4,128.48,128.36,128.42,23600.0,98.6664,98.7279,98.6357,98.6818,23600.0
2012-11-13 13:35:00,128.42,128.42,128.26,128.27,26700.0,98.6818,98.6818,98.5589,98.5666,26700.0
2012-11-13 13:40:00,128.27,128.41,128.27,128.38,8600.0,98.5666,98.6741,98.5666,98.6511,8600.0
2012-11-13 13:45:00,128.36,128.41,128.33,128.37,19700.0,98.6357,98.6741,98.6127,98.6434,19700.0
2012-11-13 13:50:00,128.38,128.51,128.36,128.43,57200.0,98.6511,98.751,98.6357,98.6895,57200.0
2012-11-13 13:55:00,128.43,128.51,128.39,128.5,26500.0,98.6895,98.751,98.6588,98.7433,26500.0
2012-11-13 14:00:00,128.51,128.59,128.47,128.51,41700.0,98.751,98.8124,98.7202,98.751,41700.0
2012-11-13 14:05:00,128.51,128.53,128.4,128.48,35100.0,98.751,98.7663,98.6664,98.7279,35100.0
2012-11-13 14:10:00,128.49,128.53,128.4,128.44,20700.0,98.7356,98.7663,98.6664,98.6972,20700.0
2012-11-13 14:15:00,128.42,128.54,128.42,128.48,22600.0,98.6818,98.774,98.6818,98.7279,22600.0
2012-11-13 14:20:00,128.48,128.49,128.35,128.37,55700.0,98.7279,98.7356,98.628,98.6434,55700.0
2012-11-13 14:25:00,128.38,128.43,128.38,128.41,23300.0,98.6511,98.6895,98.6511,98.6741,23300.0
2012-11-13 14:30:00,128.41,128.42,128.26,128.33,31600.0,98.6741,98.6818,98.5589,98.6127,31600.0
2012-11-13 14:35:00,128.34,128.35,128.16,128.17,63600.0,98.6203,98.628,98.482,98.4897,63600.0
2012-11-13 14:40:00,128.21,128.25,128.17,128.18,55200.0,98.5204,98.5512,98.4897,98.4974,55200.0
2012-11-13 14:45:00,128.19,128.22,128.05,128.2,110500.0,98.5051,98.5281,98.3975,98.5128,110500.0
2012-11-13 14:50:00,128.22,128.25,128.15,128.23,32400.0,98.5281,98.5512,98.4743,98.5358,32400.0
2012-11-13 14:55:00,128.22,128.29,128.2,128.21,37900.0,98.5281,98.5819,98.5128,98.5204,37900.0
2012-11-13 15:00:00,128.23,128.3,128.19,128.21,37300.0,98.5358,98.5896,98.5051,98.5204,37300.0
2012-11-13 15:05:00,128.22,128.22,128.09,128.1,50400.0,98.5281,98.5281,98.4282,98.4359,50400.0
2012-11-13 15:10:00,128.1,128.11,127.96,128.03,59900.0,98.4359,98.4436,98.3283,98.3821,59900.0
2012-11-13 15:15:00,128.03,128.04,127.93,127.97,46600.0,98.3821,98.3898,98.3053,98.336,46600.0
2012-11-13 15:20:00,127.97,128.0,127.69,127.77,210000.0,98.336,98.3591,98.1209,98.1823,210000.0
2012-11-13 15:25:00,127.78,127.85,127.75,127.82,104000.0,98.19,98.2438,98.167,98.2208,104000.0
2012-11-13 15:30:00,127.8,127.96,127.76,127.94,111500.0,98.2054,98.3283,98.1747,98.313,111500.0
2012-11-13 15:35:00,127.92,127.92,127.8,127.85,64300.0,98.2976,98.2976,98.2054,98.2438,64300.0
2012-11-13 15:40:00,127.84,127.86,127.66,127.68,189100.0,98.2361,98.2515,98.0978,98.1132,189100.0
2012-11-13 15:45:00,127.68,127.82,127.65,127.77,91600.0,98.1132,98.2208,98.0901,98.1823,91600.0
2012-11-13 15:50:00,127.76,127.77,127.57,127.57,197100.0,98.1747,98.1823,98.0286,98.0286,197100.0
2012-11-13 15:55:00,127.57,127.62,127.48,127.54,235400.0,98.0286,98.0671,97.9595,98.0056,235400.0
2012-11-14 09:30:00,127.82,128.04,127.75,127.9,133000.0,98.2208,98.3898,98.167,98.2822,133000.0
2012-11-14 09:35:00,127.88,127.9,127.65,127.7,74400.0,98.2669,98.2822,98.0901,98.1285,74400.0
2012-11-14 09:40:00,127.69,127.69,127.59,127.64,50000.0,98.1209,98.1209,98.044,98.0824,50000.0
2012-11-14 09:45:00,127.68,127.76,127.66,127.72,45900.0,98.1132,98.1747,98.0978,98.1439,45900.0
2012-11-14 09:50:00,127.67,127.69,127.61,127.66,24400.0,98.1055,98.1209,98.0594,98.0978,24400.0
2012-11-14 09:55:00,127.65,127.66,127.4,127.49,102000.0,98.0901,98.0978,97.898,97.9672,102000.0
2012-11-14 10:00:00,127.51,127.65,127.45,127.53,49000.0,97.9825,98.0901,97.9364,97.9979,49000.0
2012-11-14 10:05:00,127.55,127.71,127.45,127.65,58500.0,98.0133,98.1362,97.9364,98.0901,58500.0
2012-11-14 10:10:00,127.65,127.73,127.45,127.51,56000.0,98.0901,98.1516,97.9364,97.9825,56000.0
2012-11-14 10:15:00,127.51,127.53,127.27,127.43,96900.0,97.9825,97.9979,97.7981,97.9211,96900.0
2012-11-14 10:20:00,127.41,127.42,127.22,127.29,52200.0,97.9057,97.9134,97.7597,97.8135,52200.0
2012-11-14 10:25:00,127.32,127.32,127.06,127.07,90300.0,97.8365,97.8365,97.6367,97.6444,90300.0
2012-11-14 10:30:00,127.06,127.18,127.01,127.06,109300.0,97.6367,97.729,97.5983,97.6367,109300.0
2012-11-14 10:35:00,127.08,127.18,126.97,127.1,100800.0,97.6521,97.729,97.5676,97.6675,100800.0
2012-11-14 10:40:00,127.1,127.1,126.93,127.07,52300.0,97.6675,97.6675,97.5369,97.6444,52300.0
2012-11-14 10:45:00,127.05,127.06,126.94,127.0,49900.0,97.6291,97.6367,97.5445,97.5906,49900.0
2012-11-14 10:50:00,127.0,127.0,126.72,126.8,203500.0,97.5906,97.5906,97.3755,97.437,203500.0
2012-11-14 10:55:00,126.78,126.84,126.69,126.84,136600.0,97.4216,97.4677,97.3524,97.4677,136600.0
2012-11-14 11:00:00,126.84,126.84,126.66,126.74,110500.0,97.4677,97.4677,97.3294,97.3909,110500.0
2012-11-14 11:05:00,126.72,127.0,126.71,126.99,64400.0,97.3755,97.5906,97.3678,97.583,64400.0
2012-11-14 11:10:00,126.97,127.05,126.92,127.03,41200.0,97.5676,97.6291,97.5292,97.6137,41200.0
2012-11-14 11:15:00,127.03,127.05,126.98,127.0,75600.0,97.6137,97.6291,97.5753,97.5906,75600.0
2012-11-14 11:20:00,127.02,127.02,126.92,126.96,148300.0,97.606,97.606,97.5292,97.5599,148300.0
2012-11-14 11:25:00,126.98,127.13,126.98,127.05,96100.0,97.5753,97.6905,97.5753,97.6291,96100.0
2012-11-14 11:30:00,127.04,127.06,126.89,126.89,101900.0,97.6214,97.6367,97.5061,97.5061,101900.0
2012-11-14 11:35:00,126.89,126.9,126.79,126.82,123400.0,97.5061,97.5138,97.4293,97.4523,123400.0
2012-11-14 11:40:00,126.83,127.08,126.83,127.03,111700.0,97.46,97.6521,97.46,97.6137,111700.0
2012-11-14 11:45:00,127.03,127.16,127.02,127.12,41100.0,97.6137,97.7136,97.606,97.6829,41100.0
2012-11-14 11:50:00,127.12,127.13,127.03,127.08,27400.0,97.6829,97.6905,97.6137,97.6521,27400.0
2012-11-14 11:55:00,127.05,127.15,127.04,127.12,24700.0,97.6291,97.7059,97.6214,97.6829,24700.0
2012-11-14 12:00:00,127.11,127.14,127.03,127.09,43100.0,97.6752,97.6982,97.6137,97.6598,43100.0
2012-11-14 12:05:00,127.08,127.08,126.97,126.98,49400.0,97.6521,97.6521,97.5676,97.5753,49400.0
2012-11-14 12:10:00,126.98,127.01,126.77,126.82,86700.0,97.5753,97.5983,97.4139,97.4523,86700.0
2012-11-14 12:15:00,126.83,126.88,126.79,126.79,23800.0,97.46,97.4984,97.4293,97.4293,23800.0
2012-11-14 12:20:00,126.78,126.8,126.69,126.79,66900.0,97.4216,97.437,97.3524,97.4293,66900.0
2012-11-14 12:25:00,126.79,126.9,126.77,126.89,35500.0,97.4293,97.5138,97.4139,97.5061,35500.0
2012-11-14 12:30:00,126.88,126.96,126.82,126.82,39300.0,97.4984,97.5599,97.4523,97.4523,39300.0
2012-11-14 12:35:00,126.82,126.83,126.73,126.73,37400.0,97.4523,97.46,97.3832,97.3832,37400.0
2012-11-14 12:40:00,126.72,126.81,126.68,126.78,35300.0,97.3755,97.4446,97.3447,97.4216,35300.0
2012-11-14 12:45:00,126.78,126.79,126.7,126.75,37200.0,97.4216,97.4293,97.3601,97.3985,37200.0
2012-11-14 12:50:00,126.73,126.84,126.71,126.81,29500.0,97.3832,97.4677,97.3678,97.4446,29500.0
2012-11-14 12:55:00,126.79,126.8,126.67,126.72,42600.0,97.4293,97.437,97.3371,97.3755,42600.0
2012-11-14 13:00:00,126.72,126.79,126.66,126.77,58500.0,97.3755,97.4293,97.3294,97.4139,58500.0
2012-11-14 13:05:00,126.77,126.79,126.68,126.73,49200.0,97.4139,97.4293,97.3447,97.3832,49200.0
2012-11-14 13:10:00,126.73,126.79,126.68,126.73,50900.0,97.3832,97.4293,97.3447,97.3832,50900.0
2012-11-14 13:15:00,126.75,126.9,126.75,126.9,57000.0,97.3985,97.5138,97.3985,97.5138,57000.0
2012-11-14 13:20:00,126.91,126.94,126.86,126.94,42200.0,97.5215,97.5445,97.4831,97.5445,42200.0
2012-11-14 13:25:00,126.92,127.04,126.84,126.85,107300.0,97.5292,97.6214,97.4677,97.4754,107300.0
2012-11-14 13:30:00,126.86,126.86,126.75,126.79,66300.0,97.4831,97.4831,97.3985,97.4293,66300.0
2012-11-14 13:35:00,126.79,127.08,126.78,126.88,188300.0,97.4293,97.6521,97.4216,97.4984,188300.0
2012-11-14 13:40:00,126.9,127.0,126.77,126.83,127400.0,97.5138,97.5906,97.4139,97.46,127400.0
2012-11-14 13:45:00,126.83,126.9,126.73,126.89,121500.0,97.46,97.5138,97.3832,97.5061,121500.0
2012-11-14 13:50:00,126.87,126.9,126.79,126.85,281100.0,97.4907,97.5138,97.4293,97.4754,281100.0
2012-11-14 13:55:00,126.87,126.98,126.83,126.96,288600.0,97.4907,97.5753,97.46,97.5599,288600.0
2012-11-14 14:00:00,126.97,127.12,126.85,126.94,397400.0,97.5676,97.6829,97.4754,97.5445,397400.0
2012-11-14 14:05:00,126.92,127.02,126.8,126.82,329500.0,97.5292,97.606,97.437,97.4523,329500.0
2012-11-14 14:10:00,126.83,126.85,126.46,126.55,431100.0,97.46,97.4754,97.1757,97.2449,431100.0
2012-11-14 14:15:00,126.55,126.57,126.34,126.4,557600.0,97.2449,97.2602,97.0835,97.1296,557600.0
2012-11-14 14:20:00,126.38,126.54,126.33,126.51,249300.0,97.1142,97.2372,97.0758,97.2141,249300.0
2012-11-14 14:25:00,126.5,126.71,126.46,126.65,72200.0,97.2064,97.3678,97.1757,97.3217,72200.0
2012-11-14 14:30:00,126.65,126.65,126.49,126.5,54300.0,97.3217,97.3217,97.1987,97.2064,54300.0
2012-11-14 14:35:00,126.49,126.54,126.4,126.51,75700.0,97.1987,97.2372,97.1296,97.2141,75700.0
2012-11-14 14:40:00,126.5,126.53,126.35,126.45,103300.0,97.2064,97.2295,97.0912,97.168,103300.0
2012-11-14 14:45:00,126.44,126.53,126.44,126.45,28700.0,97.1603,97.2295,97.1603,97.168,28700.0
2012-11-14 14:50:00,126.44,126.54,126.43,126.48,29300.0,97.1603,97.2372,97.1526,97.1911,29300.0
2012-11-14 14:55:00,126.48,126.5,126.37,126.39,60700.0,97.1911,97.2064,97.1065,97.1219,60700.0
2012-11-14 15:00:00,126.37,126.42,126.25,126.28,70600.0,97.1065,97.145,97.0143,97.0374,70600.0
2012-11-14 15:05:00,126.27,126.31,125.96,126.08,176400.0,97.0297,97.0604,96.7915,96.8837,176400.0
2012-11-14 15:10:00,126.08,126.2,126.05,126.13,92000.0,96.8837,96.9759,96.8606,96.9221,92000.0
2012-11-14 15:15:00,126.13,126.15,125.95,125.98,111000.0,96.9221,96.9375,96.7838,96.8068,111000.0
2012-11-14 15:20:00,126.0,126.09,125.9,125.96,124800.0,96.8222,96.8914,96.7454,96.7915,124800.0
2012-11-14 15:25:00,125.96,126.15,125.96,126.08,102700.0,96.7915,96.9375,96.7915,96.8837,102700.0
2012-11-14 15:30:00,126.08,126.09,125.98,126.01,107700.0,96.8837,96.8914,96.8068,96.8299,107700.0
2012-11-14 15:35:00,126.0,126.13,125.99,125.99,171800.0,96.8222,96.9221,96.8145,96.8145,171800.0
2012-11-14 15:40:00,125.99,125.99,125.74,125.81,170600.0,96.8145,96.8145,96.6224,96.6762,170600.0
2012-11-14 15:45:00,125.82,125.84,125.7,125.73,179600.0,96.6839,96.6993,96.5917,96.6147,179600.0
2012-11-14 15:50:00,125.74,125.76,125.46,125.46,267700.0,96.6224,96.6378,96.4073,96.4073,267700.0
2012-11-14 15:55:00,125.47,125.78,125.46,125.76,348600.0,96.4149,96.6532,96.4073,96.6378,348600.0
2012-11-15 09:30:00,125.57,125.83,125.49,125.83,428500.0,96.4918,96.6916,96.4303,96.6916,428500.0
2012-11-15 09:35:00,125.84,126.04,125.78,126.02,256300.0,96.6993,96.853,96.6532,96.8376,256300.0
2012-11-15 09:40:00,126.03,126.05,125.83,125.84,105600.0,96.8453,96.8606,96.6916,96.6993,105600.0
2012-11-15 09:45:00,125.83,125.9,125.6,125.64,124100.0,96.6916,96.7454,96.5148,96.5456,124100.0
2012-11-15 09:50:00,125.63,125.65,125.5,125.54,84300.0,96.5379,96.5533,96.438,96.4687,84300.0
2012-11-15 09:55:00,125.54,125.64,125.42,125.56,122200.0,96.4687,96.5456,96.3765,96.4841,122200.0
2012-11-15 10:00:00,125.54,125.71,125.28,125.7,323300.0,96.4687,96.5994,96.2689,96.5917,323300.0
2012-11-15 10:05:00,125.7,126.02,125.66,125.94,135000.0,96.5917,96.8376,96.5609,96.7761,135000.0
2012-11-15 10:10:00,125.95,125.97,125.8,125.88,103500.0,96.7838,96.7992,96.6685,96.73,103500.0
2012-11-15 10:15:00,125.9,126.03,125.9,125.98,116100.0,96.7454,96.8453,96.7454,96.8068,116100.0
2012-11-15 10:20:00,125.98,125.98,125.79,125.85,84100.0,96.8068,96.8068,96.6608,96.7069,84100.0
2012-11-15 10:25:00,125.84,125.84,125.62,125.67,85500.0,96.6993,96.6993,96.5302,96.5686,85500.0
2012-11-15 10:30:00,125.67,125.86,125.64,125.79,89100.0,96.5686,96.7146,96.5456,96.6608,89100.0
2012-11-15 10:35:00,125.79,125.82,125.67,125.77,58700.0,96.6608,96.6839,96.5686,96.6455,58700.0
2012-11-15 10:40:00,125.8,125.82,125.68,125.75,38200.0,96.6685,96.6839,96.5763,96.6301,38200.0
2012-11-15 10:45:00,125.75,125.77,125.57,125.6,75400.0,96.6301,96.6455,96.4918,96.5148,75400.0
2012-11-15 10:50:00,125.61,125.72,125.55,125.6,45900.0,96.5225,96.6071,96.4764,96.5148,45900.0
2012-11-15 10:55:00,125.6,125.6,125.44,125.46,58200.0,96.5148,96.5148,96.3919,96.4073,58200.0
2012-11-15 11:00:00,125.47,125.59,125.41,125.55,105600.0,96.4149,96.5072,96.3688,96.4764,105600.0
2012-11-15 11:05:00,125.55,125.55,125.37,125.42,115600.0,96.4764,96.4764,96.3381,96.3765,115600.0
2012-11-15 11:10:00,125.44,125.52,125.4,125.52,80000.0,96.3919,96.4534,96.3612,96.4534,80000.0
2012-11-15 11:15:00,125.51,125.54,125.26,125.27,146800.0,96.4457,96.4687,96.2536,96.2613,146800.0
2012-11-15 11:20:00,125.28,125.45,125.26,125.45,99100.0,96.2689,96.3996,96.2536,96.3996,99100.0
2012-11-15 11:25:00,125.45,125.49,125.34,125.36,63600.0,96.3996,96.4303,96.315,96.3304,63600.0
2012-11-15 11:30:00,125.35,125.49,125.33,125.39,97300.0,96.3227,96.4303,96.3074,96.3535,97300.0
2012-11-15 11:35:00,125.38,125.47,125.34,125.46,114800.0,96.3458,96.4149,96.315,96.4073,114800.0
2012-11-15 11:40:00,125.47,125.49,125.32,125.32,236300.0,96.4149,96.4303,96.2997,96.2997,236300.0
2012-11-15 11:45:00,125.32,125.32,125.05,125.15,158500.0,96.2997,96.2997,96.0922,96.169,158500.0
2012-11-15 11:50:00,125.15,125.23,125.09,125.14,89100.0,96.169,96.2305,96.1229,96.1614,89100.0
2012-11-15 11:55:00,125.15,125.22,125.08,125.2,97900.0,96.169,96.2228,96.1153,96.2075,97900.0
2012-11-15 12:00:00,125.18,125.31,125.17,125.29,161000.0,96.1921,96.292,96.1844,96.2766,161000.0
2012-11-15 12:05:00,125.3,125.33,125.25,125.33,211600.0,96.2843,96.3074,96.2459,96.3074,211600.0
2012-11-15 12:10:00,125.31,125.34,125.16,125.16,60500.0,96.292,96.315,96.1767,96.1767,60500.0
2012-11-15 12:15:00,125.17,125.21,125.11,125.2,21700.0,96.1844,96.2152,96.1383,96.2075,21700.0
2012-11-15 12:20:00,125.19,125.2,125.12,125.12,61600.0,96.1998,96.2075,96.146,96.146,61600.0
2012-11-15 12:25:00,125.13,125.17,125.05,125.14,105400.0,96.1537,96.1844,96.0922,96.1614,105400.0
2012-11-15 12:30:00,125.16,125.18,125.09,125.18,23700.0,96.1767,96.1921,96.1229,96.1921,23700.0
2012-11-15 12:35:00,125.18,125.41,125.18,125.39,84100.0,96.1921,96.3688,96.1921,96.3535,84100.0
2012-11-15 12:40:00,125.39,125.41,125.23,125.26,32500.0,96.3535,96.3688,96.2305,96.2536,32500.0
2012-11-15 12:45:00,125.26,125.29,125.17,125.27,56600.0,96.2536,96.2766,96.1844,96.2613,56600.0
2012-11-15 12:50:00,125.27,125.28,125.18,125.25,19200.0,96.2613,96.2689,96.1921,96.2459,19200.0
2012-11-15 12:55:00,125.24,125.27,125.21,125.24,31000.0,96.2382,96.2613,96.2152,96.2382,31000.0
2012-11-15 13:00:00,125.24,125.34,125.17,125.17,48000.0,96.2382,96.315,96.1844,96.1844,48000.0
2012-11-15 13:05:00,125.17,125.33,125.13,125.33,32000.0,96.1844,96.3074,96.1537,96.3074,32000.0
2012-11-15 13:10:00,125.32,125.4,125.27,125.28,25700.0,96.2997,96.3612,96.2613,96.2689,25700.0
2012-11-15 13:15:00,125.28,125.34,125.24,125.29,32400.0,96.2689,96.315,96.2382,96.2766,32400.0
2012-11-15 13:20:00,125.29,125.52,125.28,125.5,69800.0,96.2766,96.4534,96.2689,96.438,69800.0
2012-11-15 13:25:00,125.51,125.56,125.43,125.52,36400.0,96.4457,96.4841,96.3842,96.4534,36400.0
2012-11-15 13:30:00,125.53,125.57,125.45,125.49,18700.0,96.4611,96.4918,96.3996,96.4303,18700.0
2012-11-15 13:35:00,125.49,125.65,125.49,125.64,23900.0,96.4303,96.5533,96.4303,96.5456,23900.0
2012-11-15 13:40:00,125.64,125.68,125.59,125.64,62600.0,96.5456,96.5763,96.5072,96.5456,62600.0
2012-11-15 13:45:00,125.63,125.68,125.61,125.63,33700.0,96.5379,96.5763,96.5225,96.5379,33700.0
2012-11-15 13:50:00,125.65,125.91,125.65,125.83,140400.0,96.5533,96.7531,96.5533,96.6916,140400.0
2012-11-15 13:55:00,125.83,125.83,125.67,125.69,45800.0,96.6916,96.6916,96.5686,96.584,45800.0
2012-11-15 14:00:00,125.67,125.71,125.55,125.61,39400.0,96.5686,96.5994,96.4764,96.5225,39400.0
2012-11-15 14:05:00,125.6,125.64,125.45,125.49,46200.0,96.5148,96.5456,96.3996,96.4303,46200.0
2012-11-15 14:10:00,125.49,125.61,125.47,125.52,74600.0,96.4303,96.5225,96.4149,96.4534,74600.0
2012-11-15 14:15:00,125.5,125.51,125.4,125.46,49000.0,96.438,96.4457,96.3612,96.4073,49000.0
2012-11-15 14:20:00,125.46,125.53,125.37,125.53,43200.0,96.4073,96.4611,96.3381,96.4611,43200.0
2012-11-15 14:25:00,125.53,125.56,125.41,125.5,127600.0,96.4611,96.4841,96.3688,96.438,127600.0
2012-11-15 14:30:00,125.52,125.53,125.28,125.35,71200.0,96.4534,96.4611,96.2689,96.3227,71200.0
2012-11-15 14:35:00,125.36,125.42,125.35,125.42,30800.0,96.3304,96.3765,96.3227,96.3765,30800.0
2012-11-15 14:40:00,125.43,125.52,125.42,125.46,46200.0,96.3842,96.4534,96.3765,96.4073,46200.0
2012-11-15 14:45:00,125.45,125.48,125.37,125.4,31100.0,96.3996,96.4226,96.3381,96.3612,31100.0
2012-11-15 14:50:00,125.41,125.52,125.4,125.48,31200.0,96.3688,96.4534,96.3612,96.4226,31200.0
2012-11-15 14:55:00,125.5,125.55,125.41,125.41,38600.0,96.438,96.4764,96.3688,96.3688,38600.0
2012-11-15 15:00:00,125.41,125.41,125.12,125.17,155000.0,96.3688,96.3688,96.146,96.1844,155000.0
2012-11-15 15:05:00,125.18,125.18,125.04,125.15,109400.0,96.1921,96.1921,96.0845,96.169,109400.0
2012-11-15 15:10:00,125.16,125.2,125.13,125.13,33800.0,96.1767,96.2075,96.1537,96.1537,33800.0
2012-11-15 15:15:00,125.13,125.26,125.11,125.19,30700.0,96.1537,96.2536,96.1383,96.1998,30700.0
2012-11-15 15:20:00,125.18,125.25,125.15,125.15,48600.0,96.1921,96.2459,96.169,96.169,48600.0
2012-11-15 15:25:00,125.15,125.23,125.08,125.12,54500.0,96.169,96.2305,96.1153,96.146,54500.0
2012-11-15 15:30:00,125.12,125.15,125.05,125.05,60000.0,96.146,96.169,96.0922,96.0922,60000.0
2012-11-15 15:35:00,125.06,125.27,125.01,125.27,180600.0,96.0999,96.2613,96.0615,96.2613,180600.0
2012-11-15 15:40:00,125.27,125.52,125.25,125.45,164800.0,96.2613,96.4534,96.2459,96.3996,164800.0
2012-11-15 15:45:00,125.46,125.66,125.42,125.54,172300.0,96.4073,96.5609,96.3765,96.4687,172300.0
2012-11-15 15:50:00,125.54,125.54,125.38,125.43,110500.0,96.4687,96.4687,96.3458,96.3842,110500.0
2012-11-15 15:55:00,125.44,125.66,125.44,125.49,317600.0,96.3919,96.5609,96.3919,96.4303,317600.0
2012-11-16 09:30:00,125.23,125.27,124.9,125.04,196400.0,96.4779,96.5087,96.2236,96.3315,196400.0
2012-11-16 09:35:00,125.03,125.21,125.0,125.21,78400.0,96.3238,96.4625,96.3007,96.4625,78400.0
2012-11-16 09:40:00,125.22,125.27,124.91,124.98,87500.0,96.4702,96.5087,96.2313,96.2853,87500.0
2012-11-16 09:45:00,124.99,125.03,124.8,125.03,111800.0,96.293,96.3238,96.1466,96.3238,111800.0
2012-11-16 09:50:00,125.03,125.03,124.88,124.89,85300.0,96.3238,96.3238,96.2082,96.2159,85300.0
2012-11-16 09:55:00,124.87,124.93,124.75,124.86,78700.0,96.2005,96.2467,96.1081,96.1928,78700.0
2012-11-16 10:00:00,124.85,124.94,124.47,124.61,159600.0,96.1851,96.2545,95.8924,96.0002,159600.0
2012-11-16 10:05:00,124.61,124.72,124.42,124.7,63200.0,96.0002,96.085,95.8538,96.0696,63200.0
2012-11-16 10:10:00,124.72,124.75,124.49,124.7,116500.0,96.085,96.1081,95.9078,96.0696,116500.0
2012-11-16 10:15:00,124.69,124.94,124.58,124.8,105100.0,96.0619,96.2545,95.9771,96.1466,105100.0
2012-11-16 10:20:00,124.8,124.94,124.75,124.83,81400.0,96.1466,96.2545,96.1081,96.1697,81400.0
2012-11-16 10:25:00,124.82,124.97,124.8,124.91,63500.0,96.162,96.2776,96.1466,96.2313,63500.0
2012-11-16 10:30:00,124.92,124.98,124.81,124.85,62500.0,96.239,96.2853,96.1543,96.1851,62500.0
2012-11-16 10:35:00,124.88,125.08,124.81,124.98,48400.0,96.2082,96.3623,96.1543,96.2853,48400.0
2012-11-16 10:40:00,125.01,125.08,124.96,125.01,49500.0,96.3084,96.3623,96.2699,96.3084,49500.0
2012-11-16 10:45:00,125.0,125.0,124.82,124.89,70600.0,96.3007,96.3007,96.162,96.2159,70600.0
2012-11-16 10:50:00,124.88,124.96,124.83,124.95,43200.0,96.2082,96.2699,96.1697,96.2622,43200.0
2012-11-16 10:55:00,124.93,124.97,124.86,124.87,53200.0,96.2467,96.2776,96.1928,96.2005,53200.0
2012-11-16 11:00:00,124.88,125.02,124.84,125.02,48400.0,96.2082,96.3161,96.1774,96.3161,48400.0
2012-11-16 11:05:00,125.02,125.08,124.88,124.89,119200.0,96.3161,96.3623,96.2082,96.2159,119200.0
2012-11-16 11:10:00,124.86,124.9,124.8,124.82,36700.0,96.1928,96.2236,96.1466,96.162,36700.0
2012-11-16 11:15:00,124.81,124.82,124.67,124.67,52400.0,96.1543,96.162,96.0464,96.0464,52400.0
2012-11-16 11:20:00,124.69,124.77,124.63,124.65,59500.0,96.0619,96.1235,96.0156,96.031,59500.0
2012-11-16 11:25:00,124.63,124.68,124.43,124.47,167400.0,96.0156,96.0541,95.8615,95.8924,167400.0
2012-11-16 11:30:00,124.46,124.57,124.46,124.54,66100.0,95.8847,95.9694,95.8847,95.9463,66100.0
2012-11-16 11:35:00,124.55,124.67,124.55,124.67,53800.0,95.954,96.0464,95.954,96.0464,53800.0
2012-11-16 11:40:00,124.66,125.34,124.58,125.11,605800.0,96.0387,96.5626,95.9771,96.3854,605800.0
2012-11-16 11:45:00,125.12,125.4,124.86,125.29,545900.0,96.3931,96.6088,96.1928,96.5241,545900.0
2012-11-16 11:50:00,125.29,125.48,125.22,125.22,553000.0,96.5241,96.6705,96.4702,96.4702,553000.0
2012-11-16 11:55:00,125.22,125.57,125.2,125.52,488200.0,96.4702,96.7398,96.4548,96.7013,488200.0
2012-11-16 12:00:00,125.55,125.65,125.49,125.52,294600.0,96.7244,96.8014,96.6782,96.7013,294600.0
2012-11-16 12:05:00,125.52,125.52,125.27,125.45,180600.0,96.7013,96.7013,96.5087,96.6474,180600.0
2012-11-16 12:10:00,125.47,125.6,125.38,125.45,125300.0,96.6628,96.7629,96.5934,96.6474,125300.0
2012-11-16 12:15:00,125.48,125.56,125.39,125.51,89500.0,96.6705,96.7321,96.6011,96.6936,89500.0
2012-11-16 12:20:00,125.55,125.55,125.39,125.52,89800.0,96.7244,96.7244,96.6011,96.7013,89800.0
2012-11-16 12:25:00,125.53,125.64,125.49,125.54,147900.0,96.709,96.7937,96.6782,96.7167,147900.0
2012-11-16 12:30:00,125.55,125.73,125.52,125.67,200400.0,96.7244,96.8631,96.7013,96.8168,200400.0
2012-11-16 12:35:00,125.65,125.74,125.6,125.63,123900.0,96.8014,96.8708,96.7629,96.786,123900.0
2012-11-16 12:40:00,125.63,125.7,125.5,125.52,89500.0,96.786,96.84,96.6859,96.7013,89500.0
2012-11-16 12:45:00,125.54,125.6,125.51,125.53,67800.0,96.7167,96.7629,96.6936,96.709,67800.0
2012-11-16 12:50:00,125.53,125.55,125.34,125.4,74600.0,96.709,96.7244,96.5626,96.6088,74600.0
2012-11-16 12:55:00,125.38,125.48,125.36,125.37,57700.0,96.5934,96.6705,96.578,96.5857,57700.0
2012-11-16 13:00:00,125.37,125.41,125.31,125.33,37900.0,96.5857,96.6165,96.5395,96.5549,37900.0
2012-11-16 13:05:00,125.33,125.48,125.31,125.45,47100.0,96.5549,96.6705,96.5395,96.6474,47100.0
2012-11-16 13:10:00,125.44,125.45,125.29,125.33,31600.0,96.6397,96.6474,96.5241,96.5549,31600.0
2012-11-16 13:15:00,125.33,125.36,125.17,125.18,61300.0,96.5549,96.578,96.4316,96.4394,61300.0
2012-11-16 13:20:00,125.18,125.29,125.15,125.26,76600.0,96.4394,96.5241,96.4162,96.501,76600.0
2012-11-16 13:25:00,125.27,125.39,125.26,125.36,42600.0,96.5087,96.6011,96.501,96.578,42600.0
2012-11-16 13:30:00,125.38,125.4,125.27,125.27,40500.0,96.5934,96.6088,96.5087,96.5087,40500.0
2012-11-16 13:35:00,125.28,125.34,125.21,125.25,104800.0,96.5164,96.5626,96.4625,96.4933,104800.0
2012-11-16 13:40:00,125.24,125.35,125.23,125.33,66800.0,96.4856,96.5703,96.4779,96.5549,66800.0
2012-11-16 13:45:00,125.31,125.36,125.26,125.31,74600.0,96.5395,96.578,96.501,96.5395,74600.0
2012-11-16 13:50:00,125.31,125.48,125.28,125.41,74100.0,96.5395,96.6705,96.5164,96.6165,74100.0
2012-11-16 13:55:00,125.41,125.58,125.38,125.48,90500.0,96.6165,96.7475,96.5934,96.6705,90500.0
2012-11-16 14:00:00,125.48,125.53,125.38,125.42,62700.0,96.6705,96.709,96.5934,96.6242,62700.0
2012-11-16 14:05:00,125.42,125.48,125.38,125.42,36500.0,96.6242,96.6705,96.5934,96.6242,36500.0
2012-11-16 14:10:00,125.43,125.43,125.27,125.3,56700.0,96.632,96.632,96.5087,96.5318,56700.0
2012-11-16 14:15:00,125.3,125.31,125.2,125.28,26100.0,96.5318,96.5395,96.4548,96.5164,26100.0
2012-11-16 14:20:00,125.29,125.3,125.06,125.11,62700.0,96.5241,96.5318,96.3469,96.3854,62700.0
2012-11-16 14:25:00,125.1,125.15,125.04,125.08,63100.0,96.3777,96.4162,96.3315,96.3623,63100.0
2012-11-16 14:30:00,125.08,125.14,124.84,124.94,114100.0,96.3623,96.4085,96.1774,96.2545,114100.0
2012-11-16 14:35:00,124.95,125.03,124.92,125.02,27300.0,96.2622,96.3238,96.239,96.3161,27300.0
2012-11-16 14:40:00,125.03,125.14,125.02,125.08,49600.0,96.3238,96.4085,96.3161,96.3623,49600.0
2012-11-16 14:45:00,125.09,125.27,125.08,125.21,73100.0,96.37,96.5087,96.3623,96.4625,73100.0
2012-11-16 14:50:00,125.21,125.3,125.21,125.24,43000.0,96.4625,96.5318,96.4625,96.4856,43000.0
2012-11-16 14:55:00,125.23,125.37,125.19,125.3,71200.0,96.4779,96.5857,96.4471,96.5318,71200.0
2012-11-16 15:00:00,125.31,125.32,125.16,125.18,73000.0,96.5395,96.5472,96.4239,96.4394,73000.0
2012-11-16 15:05:00,125.19,125.34,125.19,125.33,72400.0,96.4471,96.5626,96.4471,96.5549,72400.0
2012-11-16 15:10:00,125.36,125.36,125.24,125.3,36900.0,96.578,96.578,96.4856,96.5318,36900.0
2012-11-16 15:15:00,125.32,125.45,125.31,125.39,75000.0,96.5472,96.6474,96.5395,96.6011,75000.0
2012-11-16 15:20:00,125.39,125.53,125.37,125.53,137100.0,96.6011,96.709,96.5857,96.709,137100.0
2012-11-16 15:25:00,125.53,125.59,125.42,125.5,82900.0,96.709,96.7552,96.6242,96.6859,82900.0
2012-11-16 15:30:00,125.51,125.7,125.5,125.63,190800.0,96.6936,96.84,96.6859,96.786,190800.0
2012-11-16 15:35:00,125.63,125.69,125.53,125.65,137800.0,96.786,96.8323,96.709,96.8014,137800.0
2012-11-16 15:40:00,125.65,125.76,125.61,125.73,213400.0,96.8014,96.8862,96.7706,96.8631,213400.0
2012-11-16 15:45:00,125.73,125.77,125.4,125.44,242100.0,96.8631,96.8939,96.6088,96.6397,242100.0
2012-11-16 15:50:00,125.43,125.49,125.35,125.44,159700.0,96.632,96.6782,96.5703,96.6397,159700.0
2012-11-16 15:55:00,125.46,125.7,125.44,125.6,250800.0,96.6551,96.84,96.6397,96.7629,250800.0
2012-11-19 09:30:00,126.63,126.78,126.51,126.67,660700.0,97.5564,97.672,97.464,97.5873,660700.0
2012-11-19 09:35:00,126.67,126.97,126.66,126.96,227200.0,97.5873,97.8184,97.5796,97.8107,227200.0
2012-11-19 09:40:00,126.97,126.98,126.84,126.85,243900.0,97.8184,97.8261,97.7182,97.7259,243900.0
2012-11-19 09:45:00,126.85,127.0,126.84,126.97,250800.0,97.7259,97.8415,97.7182,97.8184,250800.0
2012-11-19 09:50:00,126.98,127.13,126.98,127.05,172700.0,97.8261,97.9416,97.8261,97.88,172700.0
2012-11-19 09:55:00,127.05,127.11,127.02,127.1,85900.0,97.88,97.9262,97.8569,97.9185,85900.0
2012-11-19 10:00:00,127.12,127.25,127.07,127.11,129300.0,97.9339,98.0341,97.8954,97.9262,129300.0
2012-11-19 10:05:00,127.11,127.16,126.96,126.97,108900.0,97.9262,97.9648,97.8107,97.8184,108900.0
2012-11-19 10:10:00,126.97,127.06,126.97,127.01,91500.0,97.8184,97.8877,97.8184,97.8492,91500.0
2012-11-19 10:15:00,127.02,127.24,127.0,127.2,97200.0,97.8569,98.0264,97.8415,97.9956,97200.0
2012-11-19 10:20:00,127.2,127.29,127.11,127.12,120800.0,97.9956,98.0649,97.9262,97.9339,120800.0
2012-11-19 10:25:00,127.13,127.21,127.06,127.09,166600.0,97.9416,98.0033,97.8877,97.9108,166600.0
2012-11-19 10:30:00,127.11,127.18,127.06,127.1,66500.0,97.9262,97.9802,97.8877,97.9185,66500.0
2012-11-19 10:35:00,127.1,127.21,127.03,127.1,136600.0,97.9185,98.0033,97.8646,97.9185,136600.0
2012-11-19 10:40:00,127.1,127.26,127.07,127.18,116400.0,97.9185,98.0418,97.8954,97.9802,116400.0
2012-11-19 10:45:00,127.17,127.27,127.13,127.17,75300.0,97.9725,98.0495,97.9416,97.9725,75300.0
2012-11-19 10:50:00,127.19,127.21,127.14,127.19,55800.0,97.9879,98.0033,97.9493,97.9879,55800.0
2012-11-19 10:55:00,127.19,127.19,127.13,127.16,47500.0,97.9879,97.9879,97.9416,97.9648,47500.0
2012-11-19 11:00:00,127.18,127.23,127.08,127.12,89400.0,97.9802,98.0187,97.9031,97.9339,89400.0
2012-11-19 11:05:00,127.12,127.18,127.1,127.14,52700.0,97.9339,97.9802,97.9185,97.9493,52700.0
2012-11-19 11:10:00,127.15,127.19,127.12,127.15,56900.0,97.957,97.9879,97.9339,97.957,56900.0
2012-11-19 11:15:00,127.16,127.28,127.15,127.18,81300.0,97.9648,98.0572,97.957,97.9802,81300.0
2012-11-19 11:20:00,127.17,127.26,127.16,127.2,43300.0,97.9725,98.0418,97.9648,97.9956,43300.0
2012-11-19 11:25:00,127.23,127.26,127.2,127.25,43800.0,98.0187,98.0418,97.9956,98.0341,43800.0
2012-11-19 11:30:00,127.26,127.29,127.1,127.14,71200.0,98.0418,98.0649,97.9185,97.9493,71200.0
2012-11-19 11:35:00,127.14,127.17,127.1,127.13,54100.0,97.9493,97.9725,97.9185,97.9416,54100.0
2012-11-19 11:40:00,127.12,127.14,127.1,127.13,37600.0,97.9339,97.9493,97.9185,97.9416,37600.0
2012-11-19 11:45:00,127.14,127.18,127.09,127.14,56000.0,97.9493,97.9802,97.9108,97.9493,56000.0
2012-11-19 11:50:00,127.15,127.2,127.13,127.16,49600.0,97.957,97.9956,97.9416,97.9648,49600.0
2012-11-19 11:55:00,127.17,127.24,127.14,127.2,87100.0,97.9725,98.0264,97.9493,97.9956,87100.0
2012-11-19 12:00:00,127.19,127.35,127.19,127.29,93100.0,97.9879,98.1111,97.9879,98.0649,93100.0
2012-11-19 12:05:00,127.32,127.41,127.31,127.36,82500.0,98.088,98.1574,98.0803,98.1188,82500.0
2012-11-19 12:10:00,127.36,127.39,127.33,127.36,54800.0,98.1188,98.1419,98.0957,98.1188,54800.0
2012-11-19 12:15:00,127.36,127.37,127.28,127.33,62700.0,98.1188,98.1265,98.0572,98.0957,62700.0
2012-11-19 12:20:00,127.33,127.41,127.3,127.38,55900.0,98.0957,98.1574,98.0726,98.1342,55900.0
2012-11-19 12:25:00,127.37,127.37,127.3,127.34,29000.0,98.1265,98.1265,98.0726,98.1034,29000.0
2012-11-19 12:30:00,127.35,127.38,127.32,127.34,32100.0,98.1111,98.1342,98.088,98.1034,32100.0
2012-11-19 12:35:00,127.35,127.38,127.31,127.31,34100.0,98.1111,98.1342,98.0803,98.0803,34100.0
2012-11-19 12:40:00,127.31,127.31,127.27,127.29,32200.0,98.0803,98.0803,98.0495,98.0649,32200.0
2012-11-19 12:45:00,127.28,127.28,127.21,127.27,49900.0,98.0572,98.0572,98.0033,98.0495,49900.0
2012-11-19 12:50:00,127.26,127.28,127.23,127.26,33100.0,98.0418,98.0572,98.0187,98.0418,33100.0
2012-11-19 12:55:00,127.25,127.3,127.22,127.28,31600.0,98.0341,98.0726,98.011,98.0572,31600.0
2012-11-19 13:00:00,127.28,127.32,127.24,127.31,35000.0,98.0572,98.088,98.0264,98.0803,35000.0
2012-11-19 13:05:00,127.3,127.32,127.25,127.25,30000.0,98.0726,98.088,98.0341,98.0341,30000.0
2012-11-19 13:10:00,127.26,127.27,127.2,127.2,33200.0,98.0418,98.0495,97.9956,97.9956,33200.0
2012-11-19 13:15:00,127.19,127.21,127.16,127.17,48200.0,97.9879,98.0033,97.9648,97.9725,48200.0
2012-11-19 13:20:00,127.17,127.21,127.13,127.21,42200.0,97.9725,98.0033,97.9416,98.0033,42200.0
2012-11-19 13:25:00,127.21,127.24,127.18,127.2,30400.0,98.0033,98.0264,97.9802,97.9956,30400.0
2012-11-19 13:30:00,127.2,127.23,127.18,127.23,26600.0,97.9956,98.0187,97.9802,98.0187,26600.0
2012-11-19 13:35:00,127.23,127.24,127.16,127.17,33800.0,98.0187,98.0264,97.9648,97.9725,33800.0
2012-11-19 13:40:00,127.16,127.2,127.14,127.15,24900.0,97.9648,97.9956,97.9493,97.957,24900.0
2012-11-19 13:45:00,127.16,127.16,127.12,127.15,24400.0,97.9648,97.9648,97.9339,97.957,24400.0
2012-11-19 13:50:00,127.16,127.22,127.13,127.21,27100.0,97.9648,98.011,97.9416,98.0033,27100.0
2012-11-19 13:55:00,127.21,127.25,127.18,127.21,72500.0,98.0033,98.0341,97.9802,98.0033,72500.0
2012-11-19 14:00:00,127.22,127.27,127.2,127.22,49200.0,98.011,98.0495,97.9956,98.011,49200.0
2012-11-19 14:05:00,127.22,127.26,127.21,127.25,36500.0,98.011,98.0418,98.0033,98.0341,36500.0
2012-11-19 14:10:00,127.24,127.27,127.21,127.25,28000.0,98.0264,98.0495,98.0033,98.0341,28000.0
2012-11-19 14:15:00,127.24,127.27,127.21,127.24,43000.0,98.0264,98.0495,98.0033,98.0264,43000.0
2012-11-19 14:20:00,127.25,127.34,127.24,127.31,55200.0,98.0341,98.1034,98.0264,98.0803,55200.0
2012-11-19 14:25:00,127.31,127.32,127.27,127.28,41900.0,98.0803,98.088,98.0495,98.0572,41900.0
2012-11-19 14:30:00,127.29,127.31,127.27,127.28,28500.0,98.0649,98.0803,98.0495,98.0572,28500.0
2012-11-19 14:35:00,127.28,127.28,127.2,127.26,53500.0,98.0572,98.0572,97.9956,98.0418,53500.0
2012-11-19 14:40:00,127.26,127.38,127.23,127.34,61200.0,98.0418,98.1342,98.0187,98.1034,61200.0
2012-11-19 14:45:00,127.34,127.44,127.32,127.44,148600.0,98.1034,98.1805,98.088,98.1805,148600.0
2012-11-19 14:50:00,127.44,127.49,127.38,127.39,81700.0,98.1805,98.219,98.1342,98.1419,81700.0
2012-11-19 14:55:00,127.39,127.44,127.36,127.41,58300.0,98.1419,98.1805,98.1188,98.1574,58300.0
2012-11-19 15:00:00,127.39,127.39,127.33,127.37,53500.0,98.1419,98.1419,98.0957,98.1265,53500.0
2012-11-19 15:05:00,127.37,127.4,127.31,127.32,75100.0,98.1265,98.1497,98.0803,98.088,75100.0
2012-11-19 15:10:00,127.31,127.45,127.3,127.37,117000.0,98.0803,98.1882,98.0726,98.1265,117000.0
2012-11-19 15:15:00,127.38,127.39,127.34,127.37,80600.0,98.1342,98.1419,98.1034,98.1265,80600.0
2012-11-19 15:20:00,127.37,127.45,127.36,127.43,78400.0,98.1265,98.1882,98.1188,98.1728,78400.0
2012-11-19 15:25:00,127.42,127.42,127.36,127.39,73800.0,98.1651,98.1651,98.1188,98.1419,73800.0
2012-11-19 15:30:00,127.39,127.41,127.34,127.4,139100.0,98.1419,98.1574,98.1034,98.1497,139100.0
2012-11-19 15:35:00,127.41,127.44,127.36,127.39,87000.0,98.1574,98.1805,98.1188,98.1419,87000.0
2012-11-19 15:40:00,127.38,127.38,127.25,127.27,108900.0,98.1342,98.1342,98.0341,98.0495,108900.0
2012-11-19 15:45:00,127.28,127.38,127.27,127.35,258200.0,98.0572,98.1342,98.0495,98.1111,258200.0
2012-11-19 15:50:00,127.34,127.57,127.32,127.56,284600.0,98.1034,98.2806,98.088,98.2729,284600.0
2012-11-19 15:55:00,127.56,127.68,127.51,127.65,367200.0,98.2729,98.3654,98.2344,98.3423,367200.0
2012-11-20 09:30:00,127.31,127.34,127.13,127.19,191000.0,98.0803,98.1034,97.9416,97.9879,191000.0
2012-11-20 09:35:00,127.19,127.3,127.11,127.21,142200.0,97.9879,98.0726,97.9262,98.0033,142200.0
2012-11-20 09:40:00,127.2,127.22,127.05,127.11,141800.0,97.9956,98.011,97.88,97.9262,141800.0
2012-11-20 09:45:00,127.11,127.26,127.11,127.25,149500.0,97.9262,98.0418,97.9262,98.0341,149500.0
2012-11-20 09:50:00,127.25,127.27,127.17,127.18,83800.0,98.0341,98.0495,97.9725,97.9802,83800.0
2012-11-20 09:55:00,127.19,127.37,127.17,127.32,111500.0,97.9879,98.1265,97.9725,98.088,111500.0
2012-11-20 10:00:00,127.32,127.38,127.3,127.32,76000.0,98.088,98.1342,98.0726,98.088,76000.0
2012-11-20 10:05:00,127.31,127.32,127.18,127.2,60200.0,98.0803,98.088,97.9802,97.9956,60200.0
2012-11-20 10:10:00,127.19,127.42,127.16,127.39,74700.0,97.9879,98.1651,97.9648,98.1419,74700.0
2012-11-20 10:15:00,127.39,127.52,127.38,127.51,73000.0,98.1419,98.2421,98.1342,98.2344,73000.0
2012-11-20 10:20:00,127.52,127.54,127.45,127.52,73100.0,98.2421,98.2575,98.1882,98.2421,73100.0
2012-11-20 10:25:00,127.52,127.52,127.43,127.47,39900.0,98.2421,98.2421,98.1728,98.2036,39900.0
2012-11-20 10:30:00,127.47,127.53,127.44,127.53,59000.0,98.2036,98.2498,98.1805,98.2498,59000.0
2012-11-20 10:35:00,127.52,127.62,127.45,127.59,121800.0,98.2421,98.3191,98.1882,98.296,121800.0
2012-11-20 10:40:00,127.58,127.61,127.52,127.52,102500.0,98.2883,98.3114,98.2421,98.2421,102500.0
2012-11-20 10:45:00,127.52,127.66,127.5,127.6,74400.0,98.2421,98.35,98.2267,98.3037,74400.0
2012-11-20 10:50:00,127.59,127.6,127.45,127.46,81300.0,98.296,98.3037,98.1882,98.1959,81300.0
2012-11-20 10:55:00,127.48,127.49,127.37,127.41,71500.0,98.2113,98.219,98.1265,98.1574,71500.0
2012-11-20 11:00:00,127.41,127.43,127.33,127.37,86200.0,98.1574,98.1728,98.0957,98.1265,86200.0
2012-11-20 11:05:00,127.38,127.42,127.3,127.37,57300.0,98.1342,98.1651,98.0726,98.1265,57300.0
2012-11-20 11:10:00,127.39,127.44,127.34,127.44,62200.0,98.1419,98.1805,98.1034,98.1805,62200.0
2012-11-20 11:15:00,127.44,127.5,127.42,127.48,55700.0,98.1805,98.2267,98.1651,98.2113,55700.0
2012-11-20 11:20:00,127.48,127.57,127.46,127.57,63600.0,98.2113,98.2806,98.1959,98.2806,63600.0
2012-11-20 11:25:00,127.56,127.63,127.55,127.6,51900.0,98.2729,98.3268,98.2652,98.3037,51900.0
2012-11-20 11:30:00,127.61,127.65,127.57,127.59,61600.0,98.3114,98.3423,98.2806,98.296,61600.0
2012-11-20 11:35:00,127.6,127.64,127.54,127.55,63800.0,98.3037,98.3345,98.2575,98.2652,63800.0
2012-11-20 11:40:00,127.55,127.63,127.53,127.62,57200.0,98.2652,98.3268,98.2498,98.3191,57200.0
2012-11-20 11:45:00,127.63,127.69,127.61,127.63,64400.0,98.3268,98.3731,98.3114,98.3268,64400.0
2012-11-20 11:50:00,127.64,127.81,127.59,127.81,147800.0,98.3345,98.4655,98.296,98.4655,147800.0
2012-11-20 11:55:00,127.81,127.86,127.75,127.79,115300.0,98.4655,98.504,98.4193,98.4501,115300.0
2012-11-20 12:00:00,127.79,127.87,127.77,127.82,118700.0,98.4501,98.5117,98.4347,98.4732,118700.0
2012-11-20 12:05:00,127.82,127.83,127.72,127.74,80600.0,98.4732,98.4809,98.3962,98.4116,80600.0
2012-11-20 12:10:00,127.75,127.8,127.74,127.76,38100.0,98.4193,98.4578,98.4116,98.427,38100.0
2012-11-20 12:15:00,127.75,127.75,127.63,127.63,74500.0,98.4193,98.4193,98.3268,98.3268,74500.0
2012-11-20 12:20:00,127.63,127.71,127.63,127.68,36600.0,98.3268,98.3885,98.3268,98.3654,36600.0
2012-11-20 12:25:00,127.67,127.68,127.54,127.62,47200.0,98.3577,98.3654,98.2575,98.3191,47200.0
2012-11-20 12:30:00,127.6,127.6,127.53,127.59,22000.0,98.3037,98.3037,98.2498,98.296,22000.0
2012-11-20 12:35:00,127.59,127.61,127.52,127.54,67600.0,98.296,98.3114,98.2421,98.2575,67600.0
2012-11-20 12:40:00,127.52,127.59,127.51,127.58,54400.0,98.2421,98.296,98.2344,98.2883,54400.0
2012-11-20 12:45:00,127.58,127.6,127.52,127.58,44200.0,98.2883,98.3037,98.2421,98.2883,44200.0
2012-11-20 12:50:00,127.59,127.65,127.56,127.63,42200.0,98.296,98.3423,98.2729,98.3268,42200.0
2012-11-20 12:55:00,127.64,127.69,127.61,127.63,39000.0,98.3345,98.3731,98.3114,98.3268,39000.0
2012-11-20 13:00:00,127.63,127.64,127.4,127.45,62500.0,98.3268,98.3345,98.1497,98.1882,62500.0
2012-11-20 13:05:00,127.46,127.49,127.33,127.34,94000.0,98.1959,98.219,98.0957,98.1034,94000.0
2012-11-20 13:10:00,127.31,127.31,126.93,127.05,262500.0,98.0803,98.0803,97.7876,97.88,262500.0
2012-11-20 13:15:00,127.04,127.19,127.02,127.12,105300.0,97.8723,97.9879,97.8569,97.9339,105300.0
2012-11-20 13:20:00,127.13,127.2,127.11,127.16,60500.0,97.9416,97.9956,97.9262,97.9648,60500.0
2012-11-20 13:25:00,127.15,127.15,126.75,126.76,159100.0,97.957,97.957,97.6489,97.6566,159100.0
2012-11-20 13:30:00,126.77,126.91,126.77,126.91,109400.0,97.6643,97.7722,97.6643,97.7722,109400.0
2012-11-20 13:35:00,126.9,127.05,126.9,127.02,56700.0,97.7644,97.88,97.7644,97.8569,56700.0
2012-11-20 13:40:00,127.02,127.03,126.91,126.96,60600.0,97.8569,97.8646,97.7722,97.8107,60600.0
2012-11-20 13:45:00,126.95,127.12,126.92,127.08,54100.0,97.803,97.9339,97.7799,97.9031,54100.0
2012-11-20 13:50:00,127.09,127.16,127.08,127.16,30100.0,97.9108,97.9648,97.9031,97.9648,30100.0
2012-11-20 13:55:00,127.16,127.22,127.06,127.18,55600.0,97.9648,98.011,97.8877,97.9802,55600.0
2012-11-20 14:00:00,127.17,127.19,127.1,127.11,20500.0,97.9725,97.9879,97.9185,97.9262,20500.0
2012-11-20 14:05:00,127.11,127.2,127.11,127.16,27100.0,97.9262,97.9956,97.9262,97.9648,27100.0
2012-11-20 14:10:00,127.18,127.3,127.18,127.26,67000.0,97.9802,98.0726,97.9802,98.0418,67000.0
2012-11-20 14:15:00,127.27,127.34,127.23,127.24,59500.0,98.0495,98.1034,98.0187,98.0264,59500.0
2012-11-20 14:20:00,127.23,127.29,127.2,127.26,35300.0,98.0187,98.0649,97.9956,98.0418,35300.0
2012-11-20 14:25:00,127.26,127.39,127.26,127.34,61500.0,98.0418,98.1419,98.0418,98.1034,61500.0
2012-11-20 14:30:00,127.34,127.34,127.28,127.3,35900.0,98.1034,98.1034,98.0572,98.0726,35900.0
2012-11-20 14:35:00,127.3,127.3,127.15,127.21,43400.0,98.0726,98.0726,97.957,98.0033,43400.0
2012-11-20 14:40:00,127.2,127.23,127.16,127.17,30100.0,97.9956,98.0187,97.9648,97.9725,30100.0
2012-11-20 14:45:00,127.17,127.34,127.17,127.25,54500.0,97.9725,98.1034,97.9725,98.0341,54500.0
2012-11-20 14:50:00,127.25,127.36,127.25,127.34,39300.0,98.0341,98.1188,98.0341,98.1034,39300.0
2012-11-20 14:55:00,127.34,127.36,127.25,127.32,34500.0,98.1034,98.1188,98.0341,98.088,34500.0
2012-11-20 15:00:00,127.33,127.53,127.31,127.49,64400.0,98.0957,98.2498,98.0803,98.219,64400.0
2012-11-20 15:05:00,127.5,127.52,127.41,127.5,54300.0,98.2267,98.2421,98.1574,98.2267,54300.0
2012-11-20 15:10:00,127.5,127.56,127.47,127.53,54400.0,98.2267,98.2729,98.2036,98.2498,54400.0
2012-11-20 15:15:00,127.54,127.54,127.46,127.51,41600.0,98.2575,98.2575,98.1959,98.2344,41600.0
2012-11-20 15:20:00,127.52,127.52,127.4,127.46,35700.0,98.2421,98.2421,98.1497,98.1959,35700.0
2012-11-20 15:25:00,127.46,127.46,127.37,127.45,39000.0,98.1959,98.1959,98.1265,98.1882,39000.0
2012-11-20 15:30:00,127.46,127.59,127.45,127.52,129400.0,98.1959,98.296,98.1882,98.2421,129400.0
2012-11-20 15:35:00,127.53,127.56,127.45,127.47,65500.0,98.2498,98.2729,98.1882,98.2036,65500.0
2012-11-20 15:40:00,127.48,127.51,127.43,127.44,60300.0,98.2113,98.2344,98.1728,98.1805,60300.0
2012-11-20 15:45:00,127.44,127.56,127.41,127.52,79800.0,98.1805,98.2729,98.1574,98.2421,79800.0
2012-11-20 15:50:00,127.53,127.63,127.48,127.62,137300.0,98.2498,98.3268,98.2113,98.3191,137300.0
2012-11-20 15:55:00,127.63,127.68,127.55,127.68,212200.0,98.3268,98.3654,98.2652,98.3654,212200.0
2012-11-21 09:30:00,127.62,127.77,127.54,127.7,158200.0,98.3191,98.4347,98.2575,98.3808,158200.0
2012-11-21 09:35:00,127.7,127.85,127.68,127.83,104200.0,98.3808,98.4963,98.3654,98.4809,104200.0
2012-11-21 09:40:00,127.86,127.94,127.83,127.87,116800.0,98.504,98.5657,98.4809,98.5117,116800.0
2012-11-21 09:45:00,127.86,128.0,127.83,127.97,87800.0,98.504,98.6119,98.4809,98.5888,87800.0
2012-11-21 09:50:00,127.96,127.99,127.9,127.91,83800.0,98.5811,98.6042,98.5349,98.5426,83800.0
2012-11-21 09:55:00,127.91,128.07,127.91,128.04,98500.0,98.5426,98.6658,98.5426,98.6427,98500.0
2012-11-21 10:00:00,128.07,128.07,127.92,127.93,66300.0,98.6658,98.6658,98.5503,98.558,66300.0
2012-11-21 10:05:00,127.93,127.95,127.78,127.82,94200.0,98.558,98.5734,98.4424,98.4732,94200.0
2012-11-21 10:10:00,127.82,127.87,127.8,127.8,73400.0,98.4732,98.5117,98.4578,98.4578,73400.0
2012-11-21 10:15:00,127.82,127.88,127.8,127.83,45100.0,98.4732,98.5194,98.4578,98.4809,45100.0
2012-11-21 10:20:00,127.85,127.94,127.82,127.83,51200.0,98.4963,98.5657,98.4732,98.4809,51200.0
2012-11-21 10:25:00,127.83,127.91,127.77,127.9,47200.0,98.4809,98.5426,98.4347,98.5349,47200.0
2012-11-21 10:30:00,127.9,127.91,127.84,127.91,38500.0,98.5349,98.5426,98.4886,98.5426,38500.0
2012-11-21 10:35:00,127.91,127.97,127.84,127.89,46500.0,98.5426,98.5888,98.4886,98.5271,46500.0
2012-11-21 10:40:00,127.88,127.92,127.78,127.84,43400.0,98.5194,98.5503,98.4424,98.4886,43400.0
2012-11-21 10:45:00,127.86,127.87,127.79,127.83,29400.0,98.504,98.5117,98.4501,98.4809,29400.0
2012-11-21 10:50:00,127.84,127.91,127.81,127.91,49000.0,98.4886,98.5426,98.4655,98.5426,49000.0
2012-11-21 10:55:00,127.9,127.95,127.85,127.87,62000.0,98.5349,98.5734,98.4963,98.5117,62000.0
2012-11-21 11:00:00,127.89,127.9,127.84,127.85,38700.0,98.5271,98.5349,98.4886,98.4963,38700.0
2012-11-21 11:05:00,127.85,127.98,127.85,127.95,41800.0,98.4963,98.5965,98.4963,98.5734,41800.0
2012-11-21 11:10:00,127.94,127.99,127.94,127.99,28700.0,98.5657,98.6042,98.5657,98.6042,28700.0
2012-11-21 11:15:00,127.98,127.99,127.93,127.96,55900.0,98.5965,98.6042,98.558,98.5811,55900.0
2012-11-21 11:20:00,127.95,128.0,127.93,127.94,30700.0,98.5734,98.6119,98.558,98.5657,30700.0
2012-11-21 11:25:00,127.94,128.0,127.91,127.98,40800.0,98.5657,98.6119,98.5426,98.5965,40800.0
2012-11-21 11:30:00,127.98,128.01,127.92,127.95,52900.0,98.5965,98.6196,98.5503,98.5734,52900.0
2012-11-21 11:35:00,127.95,127.96,127.9,127.95,15500.0,98.5734,98.5811,98.5349,98.5734,15500.0
2012-11-21 11:40:00,127.95,127.98,127.9,127.96,34000.0,98.5734,98.5965,98.5349,98.5811,34000.0
2012-11-21 11:45:00,127.95,127.99,127.87,127.88,52400.0,98.5734,98.6042,98.5117,98.5194,52400.0
2012-11-21 11:50:00,127.88,127.97,127.88,127.9,54200.0,98.5194,98.5888,98.5194,98.5349,54200.0
2012-11-21 11:55:00,127.89,127.98,127.87,127.94,45900.0,98.5271,98.5965,98.5117,98.5657,45900.0
2012-11-21 12:00:00,127.94,127.97,127.92,127.92,41600.0,98.5657,98.5888,98.5503,98.5503,41600.0
2012-11-21 12:05:00,127.93,127.98,127.92,127.96,41300.0,98.558,98.5965,98.5503,98.5811,41300.0
2012-11-21 12:10:00,127.96,128.03,127.95,128.02,29800.0,98.5811,98.635,98.5734,98.6273,29800.0
2012-11-21 12:15:00,128.01,128.03,127.95,127.95,51400.0,98.6196,98.635,98.5734,98.5734,51400.0
2012-11-21 12:20:00,127.95,128.05,127.95,128.03,47200.0,98.5734,98.6504,98.5734,98.635,47200.0
2012-11-21 12:25:00,128.03,128.12,128.03,128.07,95500.0,98.635,98.7043,98.635,98.6658,95500.0
2012-11-21 12:30:00,128.08,128.1,128.03,128.08,68700.0,98.6735,98.6889,98.635,98.6735,68700.0
2012-11-21 12:35:00,128.1,128.13,128.06,128.09,59000.0,98.6889,98.712,98.6581,98.6812,59000.0
2012-11-21 12:40:00,128.08,128.22,128.08,128.18,127000.0,98.6735,98.7814,98.6735,98.7506,127000.0
2012-11-21 12:45:00,128.18,128.21,128.15,128.16,39900.0,98.7506,98.7737,98.7275,98.7352,39900.0
2012-11-21 12:50:00,128.16,128.18,128.13,128.15,32500.0,98.7352,98.7506,98.712,98.7275,32500.0
2012-11-21 12:55:00,128.14,128.17,128.12,128.15,39000.0,98.7198,98.7429,98.7043,98.7275,39000.0
2012-11-21 13:00:00,128.15,128.18,128.08,128.09,38400.0,98.7275,98.7506,98.6735,98.6812,38400.0
2012-11-21 13:05:00,128.1,128.14,128.07,128.12,22500.0,98.6889,98.7198,98.6658,98.7043,22500.0
2012-11-21 13:10:00,128.12,128.14,128.09,128.1,24300.0,98.7043,98.7198,98.6812,98.6889,24300.0
2012-11-21 13:15:00,128.1,128.12,128.05,128.07,19900.0,98.6889,98.7043,98.6504,98.6658,19900.0
2012-11-21 13:20:00,128.07,128.1,128.06,128.09,48500.0,98.6658,98.6889,98.6581,98.6812,48500.0
2012-11-21 13:25:00,128.09,128.14,128.09,128.1,25900.0,98.6812,98.7198,98.6812,98.6889,25900.0
2012-11-21 13:30:00,128.11,128.15,128.11,128.14,23700.0,98.6966,98.7275,98.6966,98.7198,23700.0
2012-11-21 13:35:00,128.14,128.22,128.13,128.21,25600.0,98.7198,98.7814,98.712,98.7737,25600.0
2012-11-21 13:40:00,128.21,128.21,128.16,128.19,14600.0,98.7737,98.7737,98.7352,98.7583,14600.0
2012-11-21 13:45:00,128.18,128.22,128.18,128.18,34600.0,98.7506,98.7814,98.7506,98.7506,34600.0
2012-11-21 13:50:00,128.19,128.2,128.15,128.18,21800.0,98.7583,98.766,98.7275,98.7506,21800.0
2012-11-21 13:55:00,128.19,128.2,128.17,128.18,8400.0,98.7583,98.766,98.7429,98.7506,8400.0
2012-11-21 14:00:00,128.19,128.21,128.16,128.16,19200.0,98.7583,98.7737,98.7352,98.7352,19200.0
2012-11-21 14:05:00,128.16,128.19,128.14,128.19,20300.0,98.7352,98.7583,98.7198,98.7583,20300.0
2012-11-21 14:10:00,128.18,128.19,128.14,128.15,9700.0,98.7506,98.7583,98.7198,98.7275,9700.0
2012-11-21 14:15:00,128.15,128.15,128.08,128.09,36400.0,98.7275,98.7275,98.6735,98.6812,36400.0
2012-11-21 14:20:00,128.09,128.11,128.06,128.06,33400.0,98.6812,98.6966,98.6581,98.6581,33400.0
2012-11-21 14:25:00,128.06,128.09,127.99,128.09,40200.0,98.6581,98.6812,98.6042,98.6812,40200.0
2012-11-21 14:30:00,128.11,128.13,128.08,128.1,11900.0,98.6966,98.712,98.6735,98.6889,11900.0
2012-11-21 14:35:00,128.11,128.14,128.11,128.12,11800.0,98.6966,98.7198,98.6966,98.7043,11800.0
2012-11-21 14:40:00,128.12,128.13,128.11,128.11,13200.0,98.7043,98.712,98.6966,98.6966,13200.0
2012-11-21 14:45:00,128.11,128.12,128.08,128.09,13400.0,98.6966,98.7043,98.6735,98.6812,13400.0
2012-11-21 14:50:00,128.11,128.11,128.09,128.1,9700.0,98.6966,98.6966,98.6812,98.6889,9700.0
2012-11-21 14:55:00,128.09,128.09,128.07,128.09,15300.0,98.6812,98.6812,98.6658,98.6812,15300.0
2012-11-21 15:00:00,128.09,128.11,128.07,128.1,49300.0,98.6812,98.6966,98.6658,98.6889,49300.0
2012-11-21 15:05:00,128.1,128.18,128.09,128.17,47500.0,98.6889,98.7506,98.6812,98.7429,47500.0
2012-11-21 15:10:00,128.17,128.17,128.13,128.16,30500.0,98.7429,98.7429,98.712,98.7352,30500.0
2012-11-21 15:15:00,128.16,128.2,128.15,128.2,14900.0,98.7352,98.766,98.7275,98.766,14900.0
2012-11-21 15:20:00,128.2,128.2,128.1,128.11,27900.0,98.766,98.766,98.6889,98.6966,27900.0
2012-11-21 15:25:00,128.11,128.11,128.03,128.06,62500.0,98.6966,98.6966,98.635,98.6581,62500.0
2012-11-21 15:30:00,128.06,128.07,128.02,128.05,35300.0,98.6581,98.6658,98.6273,98.6504,35300.0
2012-11-21 15:35:00,128.05,128.08,128.05,128.07,56700.0,98.6504,98.6735,98.6504,98.6658,56700.0
2012-11-21 15:40:00,128.06,128.17,128.06,128.15,77300.0,98.6581,98.7429,98.6581,98.7275,77300.0
2012-11-21 15:45:00,128.15,128.17,128.1,128.13,90700.0,98.7275,98.7429,98.6889,98.712,90700.0
2012-11-21 15:50:00,128.13,128.14,128.05,128.11,122100.0,98.712,98.7198,98.6504,98.6966,122100.0
2012-11-21 15:55:00,128.1,128.18,128.05,128.14,154300.0,98.6889,98.7506,98.6504,98.7198,154300.0
2012-11-23 09:30:00,128.67,128.83,128.66,128.78,174300.0,99.1281,99.2513,99.1204,99.2128,174300.0
2012-11-23 09:35:00,128.8,128.81,128.68,128.68,69400.0,99.2282,99.2359,99.1358,99.1358,69400.0
2012-11-23 09:40:00,128.69,128.78,128.68,128.74,81700.0,99.1435,99.2128,99.1358,99.182,81700.0
2012-11-23 09:45:00,128.74,128.8,128.69,128.78,36300.0,99.182,99.2282,99.1435,99.2128,36300.0
2012-11-23 09:50:00,128.81,128.81,128.74,128.78,61900.0,99.2359,99.2359,99.182,99.2128,61900.0
2012-11-23 09:55:00,128.78,128.87,128.76,128.85,40200.0,99.2128,99.2821,99.1974,99.2667,40200.0
2012-11-23 10:00:00,128.88,129.0,128.88,128.96,103000.0,99.2899,99.3823,99.2899,99.3515,103000.0
2012-11-23 10:05:00,128.96,129.0,128.92,128.97,26600.0,99.3515,99.3823,99.3207,99.3592,26600.0
2012-11-23 10:10:00,128.97,129.09,128.97,129.08,72300.0,99.3592,99.4516,99.3592,99.4439,72300.0
2012-11-23 10:15:00,129.08,129.16,129.08,129.15,72700.0,99.4439,99.5056,99.4439,99.4979,72700.0
2012-11-23 10:20:00,129.16,129.3,129.16,129.29,164100.0,99.5056,99.6134,99.5056,99.6057,164100.0
2012-11-23 10:25:00,129.28,129.44,129.28,129.31,102000.0,99.598,99.7213,99.598,99.6211,102000.0
2012-11-23 10:30:00,129.32,129.38,129.28,129.28,39600.0,99.6288,99.6751,99.598,99.598,39600.0
2012-11-23 10:35:00,129.27,129.28,129.21,129.23,47700.0,99.5903,99.598,99.5441,99.5595,47700.0
2012-11-23 10:40:00,129.23,129.28,129.22,129.24,75700.0,99.5595,99.598,99.5518,99.5672,75700.0
2012-11-23 10:45:00,129.24,129.29,129.22,129.28,49400.0,99.5672,99.6057,99.5518,99.598,49400.0
2012-11-23 10:50:00,129.29,129.33,129.28,129.31,34700.0,99.6057,99.6365,99.598,99.6211,34700.0
2012-11-23 10:55:00,129.31,129.33,129.25,129.27,48400.0,99.6211,99.6365,99.5749,99.5903,48400.0
2012-11-23 11:00:00,129.28,129.31,129.27,129.31,31400.0,99.598,99.6211,99.5903,99.6211,31400.0
2012-11-23 11:05:00,129.29,129.33,129.26,129.31,111400.0,99.6057,99.6365,99.5826,99.6211,111400.0
2012-11-23 11:10:00,129.31,129.36,129.31,129.36,17800.0,99.6211,99.6596,99.6211,99.6596,17800.0
2012-11-23 11:15:00,129.36,129.38,129.34,129.36,17800.0,99.6596,99.6751,99.6442,99.6596,17800.0
2012-11-23 11:20:00,129.36,129.41,129.35,129.39,33000.0,99.6596,99.6982,99.6519,99.6828,33000.0
2012-11-23 11:25:00,129.38,129.39,129.34,129.34,61900.0,99.6751,99.6828,99.6442,99.6442,61900.0
2012-11-23 11:30:00,129.35,129.39,129.35,129.39,39000.0,99.6519,99.6828,99.6519,99.6828,39000.0
2012-11-23 11:35:00,129.39,129.39,129.32,129.32,21400.0,99.6828,99.6828,99.6288,99.6288,21400.0
2012-11-23 11:40:00,129.32,129.33,129.22,129.22,31500.0,99.6288,99.6365,99.5518,99.5518,31500.0
2012-11-23 11:45:00,129.22,129.24,129.19,129.2,36700.0,99.5518,99.5672,99.5287,99.5364,36700.0
2012-11-23 11:50:00,129.2,129.21,129.17,129.17,16800.0,99.5364,99.5441,99.5133,99.5133,16800.0
2012-11-23 11:55:00,129.17,129.2,129.16,129.2,21000.0,99.5133,99.5364,99.5056,99.5364,21000.0
2012-11-23 12:00:00,129.19,129.26,129.17,129.2,42500.0,99.5287,99.5826,99.5133,99.5364,42500.0
2012-11-23 12:05:00,129.2,129.23,129.15,129.18,23000.0,99.5364,99.5595,99.4979,99.521,23000.0
2012-11-23 12:10:00,129.19,129.21,129.16,129.19,25400.0,99.5287,99.5441,99.5056,99.5287,25400.0
2012-11-23 12:15:00,129.19,129.2,129.14,129.15,63700.0,99.5287,99.5364,99.4902,99.4979,63700.0
2012-11-23 12:20:00,129.15,129.28,129.15,129.23,51000.0,99.4979,99.598,99.4979,99.5595,51000.0
2012-11-23 12:25:00,129.24,129.29,129.23,129.29,17400.0,99.5672,99.6057,99.5595,99.6057,17400.0
2012-11-23 12:30:00,129.29,129.36,129.27,129.36,53700.0,99.6057,99.6596,99.5903,99.6596,53700.0
2012-11-23 12:35:00,129.37,129.55,129.36,129.54,82000.0,99.6673,99.806,99.6596,99.7983,82000.0
2012-11-23 12:40:00,129.54,129.55,129.49,129.53,108400.0,99.7983,99.806,99.7598,99.7906,108400.0
2012-11-23 12:45:00,129.52,129.6,129.5,129.55,161400.0,99.7829,99.8445,99.7675,99.806,161400.0
2012-11-23 12:50:00,129.55,129.6,129.53,129.59,163100.0,99.806,99.8445,99.7906,99.8368,163100.0
2012-11-23 12:55:00,129.6,129.91,129.59,129.86,263500.0,99.8445,100.0834,99.8368,100.0448,263500.0
2012-11-26 09:30:00,129.12,129.23,129.05,129.09,263800.0,99.4747,99.5595,99.4208,99.4516,263800.0
2012-11-26 09:35:00,129.08,129.2,128.98,129.05,139700.0,99.4439,99.5364,99.3669,99.4208,139700.0
2012-11-26 09:40:00,129.05,129.2,129.01,129.19,117200.0,99.4208,99.5364,99.39,99.5287,117200.0
2012-11-26 09:45:00,129.18,129.23,129.15,129.21,56500.0,99.521,99.5595,99.4979,99.5441,56500.0
2012-11-26 09:50:00,129.21,129.25,129.16,129.22,37300.0,99.5441,99.5749,99.5056,99.5518,37300.0
2012-11-26 09:55:00,129.22,129.29,129.09,129.22,68800.0,99.5518,99.6057,99.4516,99.5518,68800.0
2012-11-26 10:00:00,129.22,129.31,129.15,129.3,58300.0,99.5518,99.6211,99.4979,99.6134,58300.0
2012-11-26 10:05:00,129.3,129.3,129.17,129.21,57300.0,99.6134,99.6134,99.5133,99.5441,57300.0
2012-11-26 10:10:00,129.21,129.24,129.16,129.19,41000.0,99.5441,99.5672,99.5056,99.5287,41000.0
2012-11-26 10:15:00,129.17,129.29,129.13,129.27,58900.0,99.5133,99.6057,99.4825,99.5903,58900.0
2012-11-26 10:20:00,129.26,129.29,129.14,129.15,80300.0,99.5826,99.6057,99.4902,99.4979,80300.0
2012-11-26 10:25:00,129.15,129.24,129.14,129.2,40900.0,99.4979,99.5672,99.4902,99.5364,40900.0
2012-11-26 10:30:00,129.19,129.26,129.17,129.22,23000.0,99.5287,99.5826,99.5133,99.5518,23000.0
2012-11-26 10:35:00,129.23,129.26,129.2,129.2,36300.0,99.5595,99.5826,99.5364,99.5364,36300.0
2012-11-26 10:40:00,129.2,129.26,129.17,129.21,24800.0,99.5364,99.5826,99.5133,99.5441,24800.0
2012-11-26 10:45:00,129.2,129.21,129.13,129.16,25900.0,99.5364,99.5441,99.4825,99.5056,25900.0
2012-11-26 10:50:00,129.15,129.18,129.11,129.14,19200.0,99.4979,99.521,99.467,99.4902,19200.0
2012-11-26 10:55:00,129.14,129.14,129.03,129.03,60000.0,99.4902,99.4902,99.4054,99.4054,60000.0
2012-11-26 11:00:00,129.05,129.08,128.95,128.95,69200.0,99.4208,99.4439,99.3438,99.3438,69200.0
2012-11-26 11:05:00,128.96,129.0,128.91,128.94,53400.0,99.3515,99.3823,99.313,99.3361,53400.0
2012-11-26 11:10:00,128.94,128.94,128.86,128.91,59300.0,99.3361,99.3361,99.2744,99.313,59300.0
2012-11-26 11:15:00,128.91,128.93,128.86,128.91,19900.0,99.313,99.3284,99.2744,99.313,19900.0
2012-11-26 11:20:00,128.9,128.94,128.81,128.83,63100.0,99.3053,99.3361,99.2359,99.2513,63100.0
2012-11-26 11:25:00,128.83,128.91,128.79,128.88,45100.0,99.2513,99.313,99.2205,99.2899,45100.0
2012-11-26 11:30:00,128.88,128.91,128.87,128.89,32500.0,99.2899,99.313,99.2821,99.2976,32500.0
2012-11-26 11:35:00,128.9,128.93,128.89,128.91,43900.0,99.3053,99.3284,99.2976,99.313,43900.0
2012-11-26 11:40:00,128.92,128.96,128.89,128.95,21300.0,99.3207,99.3515,99.2976,99.3438,21300.0
2012-11-26 11:45:00,128.95,129.02,128.95,129.02,46600.0,99.3438,99.3977,99.3438,99.3977,46600.0
2012-11-26 11:50:00,129.01,129.04,128.99,129.0,64800.0,99.39,99.4131,99.3746,99.3823,64800.0
2012-11-26 11:55:00,129.0,129.04,128.99,129.04,27100.0,99.3823,99.4131,99.3746,99.4131,27100.0
2012-11-26 12:00:00,129.05,129.07,129.02,129.03,26900.0,99.4208,99.4362,99.3977,99.4054,26900.0
2012-11-26 12:05:00,129.03,129.04,129.01,129.04,21700.0,99.4054,99.4131,99.39,99.4131,21700.0
2012-11-26 12:10:00,129.03,129.04,129.01,129.02,19800.0,99.4054,99.4131,99.39,99.3977,19800.0
2012-11-26 12:15:00,129.03,129.09,129.0,129.06,33200.0,99.4054,99.4516,99.3823,99.4285,33200.0
2012-11-26 12:20:00,129.07,129.09,129.0,129.01,22200.0,99.4362,99.4516,99.3823,99.39,22200.0
2012-11-26 12:25:00,129.03,129.03,128.97,128.99,44700.0,99.4054,99.4054,99.3592,99.3746,44700.0
2012-11-26 12:30:00,129.0,129.01,128.88,128.88,40200.0,99.3823,99.39,99.2899,99.2899,40200.0
2012-11-26 12:35:00,128.88,129.04,128.87,129.04,31200.0,99.2899,99.4131,99.2821,99.4131,31200.0
2012-11-26 12:40:00,129.03,129.17,129.03,129.15,66400.0,99.4054,99.5133,99.4054,99.4979,66400.0
2012-11-26 12:45:00,129.15,129.19,129.12,129.19,32600.0,99.4979,99.5287,99.4747,99.5287,32600.0
2012-11-26 12:50:00,129.2,129.24,129.17,129.23,42100.0,99.5364,99.5672,99.5133,99.5595,42100.0
2012-11-26 12:55:00,129.22,129.22,129.17,129.19,21700.0,99.5518,99.5518,99.5133,99.5287,21700.0
2012-11-26 13:00:00,129.18,129.22,129.16,129.22,26900.0,99.521,99.5518,99.5056,99.5518,26900.0
2012-11-26 13:05:00,129.22,129.23,129.18,129.2,22700.0,99.5518,99.5595,99.521,99.5364,22700.0
2012-11-26 13:10:00,129.18,129.19,129.14,129.16,38100.0,99.521,99.5287,99.4902,99.5056,38100.0
2012-11-26 13:15:00,129.17,129.27,129.17,129.26,36200.0,99.5133,99.5903,99.5133,99.5826,36200.0
2012-11-26 13:20:00,129.27,129.3,129.22,129.22,103000.0,99.5903,99.6134,99.5518,99.5518,103000.0
2012-11-26 13:25:00,129.23,129.25,129.2,129.23,14700.0,99.5595,99.5749,99.5364,99.5595,14700.0
2012-11-26 13:30:00,129.25,129.28,129.24,129.26,29300.0,99.5749,99.598,99.5672,99.5826,29300.0
2012-11-26 13:35:00,129.25,129.27,129.19,129.21,31100.0,99.5749,99.5903,99.5287,99.5441,31100.0
2012-11-26 13:40:00,129.18,129.21,129.11,129.14,32800.0,99.521,99.5441,99.467,99.4902,32800.0
2012-11-26 13:45:00,129.16,129.16,129.07,129.1,39100.0,99.5056,99.5056,99.4362,99.4593,39100.0
2012-11-26 13:50:00,129.11,129.18,129.1,129.15,28000.0,99.467,99.521,99.4593,99.4979,28000.0
2012-11-26 13:55:00,129.16,129.18,129.13,129.15,12900.0,99.5056,99.521,99.4825,99.4979,12900.0
2012-11-26 14:00:00,129.12,129.14,129.07,129.14,26300.0,99.4747,99.4902,99.4362,99.4902,26300.0
2012-11-26 14:05:00,129.13,129.2,129.11,129.2,9500.0,99.4825,99.5364,99.467,99.5364,9500.0
2012-11-26 14:10:00,129.21,129.22,129.16,129.17,7800.0,99.5441,99.5518,99.5056,99.5133,7800.0
2012-11-26 14:15:00,129.17,129.24,129.17,129.18,12200.0,99.5133,99.5672,99.5133,99.521,12200.0
2012-11-26 14:20:00,129.18,129.19,129.12,129.12,44100.0,99.521,99.5287,99.4747,99.4747,44100.0
2012-11-26 14:25:00,129.12,129.14,129.08,129.1,48700.0,99.4747,99.4902,99.4439,99.4593,48700.0
2012-11-26 14:30:00,129.11,129.15,129.09,129.14,10100.0,99.467,99.4979,99.4516,99.4902,10100.0
2012-11-26 14:35:00,129.13,129.18,129.12,129.18,47100.0,99.4825,99.521,99.4747,99.521,47100.0
2012-11-26 14:40:00,129.18,129.18,129.13,129.17,15000.0,99.521,99.521,99.4825,99.5133,15000.0
2012-11-26 14:45:00,129.17,129.22,129.14,129.2,22100.0,99.5133,99.5518,99.4902,99.5364,22100.0
2012-11-26 14:50:00,129.22,129.35,129.22,129.3,51700.0,99.5518,99.6519,99.5518,99.6134,51700.0
2012-11-26 14:55:00,129.29,129.33,129.28,129.28,97600.0,99.6057,99.6365,99.598,99.598,97600.0
2012-11-26 15:00:00,129.29,129.35,129.26,129.31,66500.0,99.6057,99.6519,99.5826,99.6211,66500.0
2012-11-26 15:05:00,129.31,129.34,129.28,129.31,183200.0,99.6211,99.6442,99.598,99.6211,183200.0
2012-11-26 15:10:00,129.29,129.32,129.25,129.25,34400.0,99.6057,99.6288,99.5749,99.5749,34400.0
2012-11-26 15:15:00,129.26,129.28,129.2,129.26,43200.0,99.5826,99.598,99.5364,99.5826,43200.0
2012-11-26 15:20:00,129.24,129.35,129.22,129.35,46400.0,99.5672,99.6519,99.5518,99.6519,46400.0
2012-11-26 15:25:00,129.34,129.35,129.29,129.32,24700.0,99.6442,99.6519,99.6057,99.6288,24700.0
2012-11-26 15:30:00,129.31,129.31,129.2,129.27,69400.0,99.6211,99.6211,99.5364,99.5903,69400.0
2012-11-26 15:35:00,129.28,129.3,129.22,129.27,39100.0,99.598,99.6134,99.5518,99.5903,39100.0
2012-11-26 15:40:00,129.27,129.36,129.27,129.33,91100.0,99.5903,99.6596,99.5903,99.6365,91100.0
2012-11-26 15:45:00,129.32,129.36,129.3,129.31,230800.0,99.6288,99.6596,99.6134,99.6211,230800.0
2012-11-26 15:50:00,129.31,129.36,129.22,129.24,218200.0,99.6211,99.6596,99.5518,99.5672,218200.0
2012-11-26 15:55:00,129.25,129.48,129.25,129.47,382900.0,99.5749,99.7521,99.5749,99.7444,382900.0
2012-11-27 09:30:00,129.18,129.29,129.13,129.2,99000.0,99.521,99.6057,99.4825,99.5364,99000.0
2012-11-27 09:35:00,129.23,129.35,129.22,129.34,31700.0,99.5595,99.6519,99.5518,99.6442,31700.0
2012-11-27 09:40:00,129.34,129.47,129.31,129.47,48200.0,99.6442,99.7444,99.6211,99.7444,48200.0
2012-11-27 09:45:00,129.46,129.59,129.42,129.59,46900.0,99.7367,99.8368,99.7059,99.8368,46900.0
2012-11-27 09:50:00,129.59,129.61,129.48,129.49,52500.0,99.8368,99.8522,99.7521,99.7598,52500.0
2012-11-27 09:55:00,129.49,129.65,129.48,129.65,33300.0,99.7598,99.8831,99.7521,99.8831,33300.0
2012-11-27 10:00:00,129.61,129.64,129.33,129.37,118400.0,99.8522,99.8754,99.6365,99.6673,118400.0
2012-11-27 10:05:00,129.38,129.4,129.29,129.4,41100.0,99.6751,99.6905,99.6057,99.6905,41100.0
2012-11-27 10:10:00,129.41,129.42,129.28,129.31,59900.0,99.6982,99.7059,99.598,99.6211,59900.0
2012-11-27 10:15:00,129.3,129.3,129.1,129.15,139600.0,99.6134,99.6134,99.4593,99.4979,139600.0
2012-11-27 10:20:00,129.15,129.2,128.93,129.02,144300.0,99.4979,99.5364,99.3284,99.3977,144300.0
2012-11-27 10:25:00,129.02,129.06,128.95,129.0,29700.0,99.3977,99.4285,99.3438,99.3823,29700.0
2012-11-27 10:30:00,128.99,129.05,128.93,129.05,42900.0,99.3746,99.4208,99.3284,99.4208,42900.0
2012-11-27 10:35:00,129.04,129.04,128.91,128.94,48300.0,99.4131,99.4131,99.313,99.3361,48300.0
2012-11-27 10:40:00,128.95,129.08,128.95,129.0,55800.0,99.3438,99.4439,99.3438,99.3823,55800.0
2012-11-27 10:45:00,129.0,129.13,128.96,129.09,38600.0,99.3823,99.4825,99.3515,99.4516,38600.0
2012-11-27 10:50:00,129.1,129.16,129.05,129.14,30800.0,99.4593,99.5056,99.4208,99.4902,30800.0
2012-11-27 10:55:00,129.13,129.13,129.05,129.07,21400.0,99.4825,99.4825,99.4208,99.4362,21400.0
2012-11-27 11:00:00,129.08,129.2,129.07,129.17,25100.0,99.4439,99.5364,99.4362,99.5133,25100.0
2012-11-27 11:05:00,129.16,129.18,129.12,129.14,17800.0,99.5056,99.521,99.4747,99.4902,17800.0
2012-11-27 11:10:00,129.12,129.21,129.12,129.17,31100.0,99.4747,99.5441,99.4747,99.5133,31100.0
2012-11-27 11:15:00,129.19,129.2,129.17,129.2,16700.0,99.5287,99.5364,99.5133,99.5364,16700.0
2012-11-27 11:20:00,129.19,129.21,129.16,129.18,18100.0,99.5287,99.5441,99.5056,99.521,18100.0
2012-11-27 11:25:00,129.16,129.18,129.1,129.16,23800.0,99.5056,99.521,99.4593,99.5056,23800.0
2012-11-27 11:30:00,129.16,129.17,129.1,129.12,29100.0,99.5056,99.5133,99.4593,99.4747,29100.0
2012-11-27 11:35:00,129.13,129.38,129.13,129.36,101100.0,99.4825,99.6751,99.4825,99.6596,101100.0
2012-11-27 11:40:00,129.37,129.42,129.33,129.37,53800.0,99.6673,99.7059,99.6365,99.6673,53800.0
2012-11-27 11:45:00,129.37,129.39,129.33,129.34,25600.0,99.6673,99.6828,99.6365,99.6442,25600.0
2012-11-27 11:50:00,129.35,129.56,129.35,129.48,70400.0,99.6519,99.8137,99.6519,99.7521,70400.0
2012-11-27 11:55:00,129.48,129.52,129.46,129.47,19600.0,99.7521,99.7829,99.7367,99.7444,19600.0
2012-11-27 12:00:00,129.47,129.58,129.47,129.51,20800.0,99.7444,99.8291,99.7444,99.7752,20800.0
2012-11-27 12:05:00,129.5,129.5,129.45,129.47,24100.0,99.7675,99.7675,99.729,99.7444,24100.0
2012-11-27 12:10:00,129.49,129.49,129.4,129.4,13900.0,99.7598,99.7598,99.6905,99.6905,13900.0
2012-11-27 12:15:00,129.41,129.43,129.37,129.37,11600.0,99.6982,99.7136,99.6673,99.6673,11600.0
2012-11-27 12:20:00,129.37,129.41,129.37,129.41,14400.0,99.6673,99.6982,99.6673,99.6982,14400.0
2012-11-27 12:25:00,129.4,129.45,129.39,129.41,34700.0,99.6905,99.729,99.6828,99.6982,34700.0
2012-11-27 12:30:00,129.41,129.41,129.31,129.34,88800.0,99.6982,99.6982,99.6211,99.6442,88800.0
2012-11-27 12:35:00,129.35,129.36,129.31,129.35,15400.0,99.6519,99.6596,99.6211,99.6519,15400.0
2012-11-27 12:40:00,129.35,129.41,129.35,129.37,32800.0,99.6519,99.6982,99.6519,99.6673,32800.0
2012-11-27 12:45:00,129.37,129.41,129.36,129.39,16300.0,99.6673,99.6982,99.6596,99.6828,16300.0
2012-11-27 12:50:00,129.4,129.4,129.29,129.29,24400.0,99.6905,99.6905,99.6057,99.6057,24400.0
2012-11-27 12:55:00,129.29,129.35,129.29,129.34,18600.0,99.6057,99.6519,99.6057,99.6442,18600.0
2012-11-27 13:00:00,129.31,129.31,129.21,129.27,53100.0,99.6211,99.6211,99.5441,99.5903,53100.0
2012-11-27 13:05:00,129.26,129.31,129.24,129.27,56900.0,99.5826,99.6211,99.5672,99.5903,56900.0
2012-11-27 13:10:00,129.29,129.3,129.25,129.27,19600.0,99.6057,99.6134,99.5749,99.5903,19600.0
2012-11-27 13:15:00,129.26,129.34,129.26,129.32,44900.0,99.5826,99.6442,99.5826,99.6288,44900.0
2012-11-27 13:20:00,129.32,129.32,129.23,129.28,28900.0,99.6288,99.6288,99.5595,99.598,28900.0
2012-11-27 13:25:00,129.27,129.29,129.15,129.23,81300.0,99.5903,99.6057,99.4979,99.5595,81300.0
2012-11-27 13:30:00,129.22,129.24,129.16,129.2,41100.0,99.5518,99.5672,99.5056,99.5364,41100.0
2012-11-27 13:35:00,129.2,129.27,129.17,129.17,24100.0,99.5364,99.5903,99.5133,99.5133,24100.0
2012-11-27 13:40:00,129.17,129.25,129.11,129.24,63300.0,99.5133,99.5749,99.467,99.5672,63300.0
2012-11-27 13:45:00,129.24,129.25,129.16,129.22,41700.0,99.5672,99.5749,99.5056,99.5518,41700.0
2012-11-27 13:50:00,129.21,129.21,129.13,129.14,34300.0,99.5441,99.5441,99.4825,99.4902,34300.0
2012-11-27 13:55:00,129.16,129.2,129.14,129.15,16700.0,99.5056,99.5364,99.4902,99.4979,16700.0
2012-11-27 14:00:00,129.16,129.19,129.06,129.15,26900.0,99.5056,99.5287,99.4285,99.4979,26900.0
2012-11-27 14:05:00,129.17,129.2,129.15,129.17,23800.0,99.5133,99.5364,99.4979,99.5133,23800.0
2012-11-27 14:10:00,129.17,129.3,129.17,129.24,16800.0,99.5133,99.6134,99.5133,99.5672,16800.0
2012-11-27 14:15:00,129.25,129.31,129.25,129.3,10200.0,99.5749,99.6211,99.5749,99.6134,10200.0
2012-11-27 14:20:00,129.31,129.33,128.92,128.96,199700.0,99.6211,99.6365,99.3207,99.3515,199700.0
2012-11-27 14:25:00,128.96,129.0,128.71,128.78,142400.0,99.3515,99.3823,99.1589,99.2128,142400.0
2012-11-27 14:30:00,128.77,128.87,128.69,128.77,83000.0,99.2051,99.2821,99.1435,99.2051,83000.0
2012-11-27 14:35:00,128.77,128.8,128.64,128.8,37500.0,99.2051,99.2282,99.105,99.2282,37500.0
2012-11-27 14:40:00,128.8,128.86,128.69,128.69,46800.0,99.2282,99.2744,99.1435,99.1435,46800.0
2012-11-27 14:45:00,128.7,128.77,128.6,128.73,72500.0,99.1512,99.2051,99.0741,99.1743,72500.0
2012-11-27 14:50:00,128.73,128.81,128.69,128.74,39900.0,99.1743,99.2359,99.1435,99.182,39900.0
2012-11-27 14:55:00,128.74,128.91,128.74,128.85,51500.0,99.182,99.313,99.182,99.2667,51500.0
2012-11-27 15:00:00,128.85,128.97,128.84,128.86,44000.0,99.2667,99.3592,99.259,99.2744,44000.0
2012-11-27 15:05:00,128.84,128.99,128.79,128.98,51000.0,99.259,99.3746,99.2205,99.3669,51000.0
2012-11-27 15:10:00,128.98,129.05,128.89,128.94,41400.0,99.3669,99.4208,99.2976,99.3361,41400.0
2012-11-27 15:15:00,128.95,128.97,128.84,128.9,72200.0,99.3438,99.3592,99.259,99.3053,72200.0
2012-11-27 15:20:00,128.88,129.0,128.85,128.98,43200.0,99.2899,99.3823,99.2667,99.3669,43200.0
2012-11-27 15:25:00,128.97,129.01,128.88,128.98,39800.0,99.3592,99.39,99.2899,99.3669,39800.0
2012-11-27 15:30:00,128.99,129.03,128.83,128.85,85500.0,99.3746,99.4054,99.2513,99.2667,85500.0
2012-11-27 15:35:00,128.86,128.86,128.69,128.75,81000.0,99.2744,99.2744,99.1435,99.1897,81000.0
2012-11-27 15:40:00,128.75,128.81,128.69,128.76,69100.0,99.1897,99.2359,99.1435,99.1974,69100.0
2012-11-27 15:45:00,128.76,128.83,128.69,128.81,105700.0,99.1974,99.2513,99.1435,99.2359,105700.0
2012-11-27 15:50:00,128.81,128.82,128.65,128.65,104400.0,99.2359,99.2436,99.1127,99.1127,104400.0
2012-11-27 15:55:00,128.66,128.71,128.51,128.68,186200.0,99.1204,99.1589,99.0048,99.1358,186200.0
2012-11-28 09:30:00,128.17,128.21,127.99,128.07,130100.0,98.7429,98.7737,98.6042,98.6658,130100.0
2012-11-28 09:35:00,128.07,128.14,128.01,128.07,90900.0,98.6658,98.7198,98.6196,98.6658,90900.0
2012-11-28 09:40:00,128.07,128.14,127.99,128.03,76300.0,98.6658,98.7198,98.6042,98.635,76300.0
2012-11-28 09:45:00,128.05,128.08,127.94,127.97,77300.0,98.6504,98.6735,98.5657,98.5888,77300.0
2012-11-28 09:50:00,127.97,128.0,127.9,127.99,62600.0,98.5888,98.6119,98.5349,98.6042,62600.0
2012-11-28 09:55:00,127.99,128.03,127.93,127.96,80500.0,98.6042,98.635,98.558,98.5811,80500.0
2012-11-28 10:00:00,127.95,127.96,127.47,127.54,254900.0,98.5734,98.5811,98.2036,98.2575,254900.0
2012-11-28 10:05:00,127.54,127.6,127.49,127.55,264300.0,98.2575,98.3037,98.219,98.2652,264300.0
2012-11-28 10:10:00,127.55,127.72,127.55,127.7,74700.0,98.2652,98.3962,98.2652,98.3808,74700.0
2012-11-28 10:15:00,127.7,127.78,127.68,127.75,95700.0,98.3808,98.4424,98.3654,98.4193,95700.0
2012-11-28 10:20:00,127.74,128.17,127.71,128.12,231700.0,98.4116,98.7429,98.3885,98.7043,231700.0
2012-11-28 10:25:00,128.11,128.13,127.97,128.01,95700.0,98.6966,98.712,98.5888,98.6196,95700.0
2012-11-28 10:30:00,128.01,128.11,127.99,128.04,65700.0,98.6196,98.6966,98.6042,98.6427,65700.0
2012-11-28 10:35:00,128.02,128.56,128.02,128.45,179700.0,98.6273,99.0433,98.6273,98.9586,179700.0
2012-11-28 10:40:00,128.47,128.61,128.45,128.49,204700.0,98.974,99.0818,98.9586,98.9894,204700.0
2012-11-28 10:45:00,128.5,128.76,128.48,128.62,147800.0,98.9971,99.1974,98.9817,99.0895,147800.0
2012-11-28 10:50:00,128.61,128.66,128.5,128.57,87200.0,99.0818,99.1204,98.9971,99.051,87200.0
2012-11-28 10:55:00,128.57,128.63,128.53,128.58,45800.0,99.051,99.0972,99.0202,99.0587,45800.0
2012-11-28 11:00:00,128.59,128.71,128.55,128.57,102800.0,99.0664,99.1589,99.0356,99.051,102800.0
2012-11-28 11:05:00,128.57,128.64,128.54,128.58,56500.0,99.051,99.105,99.0279,99.0587,56500.0
2012-11-28 11:10:00,128.59,128.76,128.57,128.73,72900.0,99.0664,99.1974,99.051,99.1743,72900.0
2012-11-28 11:15:00,128.73,128.94,128.71,128.93,92500.0,99.1743,99.3361,99.1589,99.3284,92500.0
2012-11-28 11:20:00,128.94,129.03,128.85,128.86,81800.0,99.3361,99.4054,99.2667,99.2744,81800.0
2012-11-28 11:25:00,128.86,128.99,128.85,128.99,50700.0,99.2744,99.3746,99.2667,99.3746,50700.0
2012-11-28 11:30:00,129.0,129.01,128.72,128.79,97800.0,99.3823,99.39,99.1666,99.2205,97800.0
2012-11-28 11:35:00,128.79,128.87,128.75,128.85,69600.0,99.2205,99.2821,99.1897,99.2667,69600.0
2012-11-28 11:40:00,128.85,128.88,128.73,128.79,50100.0,99.2667,99.2899,99.1743,99.2205,50100.0
2012-11-28 11:45:00,128.79,128.81,128.74,128.77,20400.0,99.2205,99.2359,99.182,99.2051,20400.0
2012-11-28 11:50:00,128.8,128.85,128.69,128.73,48100.0,99.2282,99.2667,99.1435,99.1743,48100.0
2012-11-28 11:55:00,128.74,128.83,128.74,128.79,40100.0,99.182,99.2513,99.182,99.2205,40100.0
2012-11-28 12:00:00,128.76,128.86,128.55,128.55,116500.0,99.1974,99.2744,99.0356,99.0356,116500.0
2012-11-28 12:05:00,128.56,128.66,128.48,128.65,95300.0,99.0433,99.1204,98.9817,99.1127,95300.0
2012-11-28 12:10:00,128.64,128.91,128.53,128.77,140900.0,99.105,99.313,99.0202,99.2051,140900.0
2012-11-28 12:15:00,128.77,129.18,128.75,129.08,209200.0,99.2051,99.521,99.1897,99.4439,209200.0
2012-11-28 12:20:00,129.09,129.19,129.02,129.19,99100.0,99.4516,99.5287,99.3977,99.5287,99100.0
2012-11-28 12:25:00,129.19,129.26,129.1,129.19,156200.0,99.5287,99.5826,99.4593,99.5287,156200.0
2012-11-28 12:30:00,129.2,129.34,129.2,129.32,103500.0,99.5364,99.6442,99.5364,99.6288,103500.0
2012-11-28 12:35:00,129.33,129.44,129.32,129.39,94900.0,99.6365,99.7213,99.6288,99.6828,94900.0
2012-11-28 12:40:00,129.38,129.39,129.31,129.34,40800.0,99.6751,99.6828,99.6211,99.6442,40800.0
2012-11-28 12:45:00,129.33,129.38,129.3,129.32,25200.0,99.6365,99.6751,99.6134,99.6288,25200.0
2012-11-28 12:50:00,129.32,129.36,129.29,129.33,36700.0,99.6288,99.6596,99.6057,99.6365,36700.0
2012-11-28 12:55:00,129.34,129.46,129.34,129.38,64800.0,99.6442,99.7367,99.6442,99.6751,64800.0
2012-11-28 13:00:00,129.38,129.39,129.23,129.25,46700.0,99.6751,99.6828,99.5595,99.5749,46700.0
2012-11-28 13:05:00,129.23,129.26,129.16,129.17,41400.0,99.5595,99.5826,99.5056,99.5133,41400.0
2012-11-28 13:10:00,129.16,129.25,129.16,129.21,24700.0,99.5056,99.5749,99.5056,99.5441,24700.0
2012-11-28 13:15:00,129.2,129.22,129.14,129.16,41400.0,99.5364,99.5518,99.4902,99.5056,41400.0
2012-11-28 13:20:00,129.14,129.24,129.14,129.24,22900.0,99.4902,99.5672,99.4902,99.5672,22900.0
2012-11-28 13:25:00,129.24,129.3,129.2,129.3,43600.0,99.5672,99.6134,99.5364,99.6134,43600.0
2012-11-28 13:30:00,129.26,129.37,129.26,129.34,24100.0,99.5826,99.6673,99.5826,99.6442,24100.0
2012-11-28 13:35:00,129.34,129.51,129.31,129.41,82600.0,99.6442,99.7752,99.6211,99.6982,82600.0
2012-11-28 13:40:00,129.43,129.48,129.38,129.46,33600.0,99.7136,99.7521,99.6751,99.7367,33600.0
2012-11-28 13:45:00,129.44,129.45,129.37,129.42,19000.0,99.7213,99.729,99.6673,99.7059,19000.0
2012-11-28 13:50:00,129.42,129.46,129.38,129.4,34000.0,99.7059,99.7367,99.6751,99.6905,34000.0
2012-11-28 13:55:00,129.4,129.45,129.33,129.37,31300.0,99.6905,99.729,99.6365,99.6673,31300.0
2012-11-28 14:00:00,129.4,129.44,129.32,129.32,65400.0,99.6905,99.7213,99.6288,99.6288,65400.0
2012-11-28 14:05:00,129.32,129.4,129.28,129.34,40400.0,99.6288,99.6905,99.598,99.6442,40400.0
2012-11-28 14:10:00,129.33,129.37,129.27,129.29,28000.0,99.6365,99.6673,99.5903,99.6057,28000.0
2012-11-28 14:15:00,129.31,129.33,129.27,129.27,35400.0,99.6211,99.6365,99.5903,99.5903,35400.0
2012-11-28 14:20:00,129.27,129.28,129.23,129.26,56800.0,99.5903,99.598,99.5595,99.5826,56800.0
2012-11-28 14:25:00,129.26,129.27,129.22,129.26,27800.0,99.5826,99.5903,99.5518,99.5826,27800.0
2012-11-28 14:30:00,129.25,129.34,129.22,129.33,43500.0,99.5749,99.6442,99.5518,99.6365,43500.0
2012-11-28 14:35:00,129.32,129.41,129.31,129.37,66200.0,99.6288,99.6982,99.6211,99.6673,66200.0
2012-11-28 14:40:00,129.36,129.45,129.35,129.4,67200.0,99.6596,99.729,99.6519,99.6905,67200.0
2012-11-28 14:45:00,129.38,129.39,129.28,129.32,34800.0,99.6751,99.6828,99.598,99.6288,34800.0
2012-11-28 14:50:00,129.32,129.33,129.27,129.31,54500.0,99.6288,99.6365,99.5903,99.6211,54500.0
2012-11-28 14:55:00,129.32,129.4,129.27,129.35,42200.0,99.6288,99.6905,99.5903,99.6519,42200.0
2012-11-28 15:00:00,129.37,129.42,129.33,129.34,45800.0,99.6673,99.7059,99.6365,99.6442,45800.0
2012-11-28 15:05:00,129.33,129.48,129.32,129.44,65500.0,99.6365,99.7521,99.6288,99.7213,65500.0
2012-11-28 15:10:00,129.44,129.48,129.38,129.41,37400.0,99.7213,99.7521,99.6751,99.6982,37400.0
2012-11-28 15:15:00,129.41,129.47,129.35,129.39,48900.0,99.6982,99.7444,99.6519,99.6828,48900.0
2012-11-28 15:20:00,129.39,129.44,129.37,129.41,29400.0,99.6828,99.7213,99.6673,99.6982,29400.0
2012-11-28 15:25:00,129.43,129.59,129.42,129.57,85700.0,99.7136,99.8368,99.7059,99.8214,85700.0
2012-11-28 15:30:00,129.56,129.68,129.54,129.62,146900.0,99.8137,99.9062,99.7983,99.86,146900.0
2012-11-28 15:35:00,129.62,129.66,129.61,129.61,181800.0,99.86,99.8908,99.8522,99.8522,181800.0
2012-11-28 15:40:00,129.6,129.67,129.57,129.64,102000.0,99.8445,99.8985,99.8214,99.8754,102000.0
2012-11-28 15:45:00,129.66,129.72,129.62,129.69,143200.0,99.8908,99.937,99.86,99.9139,143200.0
2012-11-28 15:50:00,129.69,129.7,129.63,129.66,123000.0,99.9139,99.9216,99.8677,99.8908,123000.0
2012-11-28 15:55:00,129.68,129.75,129.6,129.67,234200.0,99.9062,99.9601,99.8445,99.8985,234200.0
2012-11-29 09:30:00,130.23,130.34,130.15,130.34,319900.0,100.3299,100.4146,100.2683,100.4146,319900.0
2012-11-29 09:35:00,130.34,130.4,130.19,130.22,156300.0,100.4146,100.4609,100.2991,100.3222,156300.0
2012-11-29 09:40:00,130.22,130.42,130.2,130.36,71900.0,100.3222,100.4763,100.3068,100.4301,71900.0
2012-11-29 09:45:00,130.36,130.38,130.19,130.22,80700.0,100.4301,100.4455,100.2991,100.3222,80700.0
2012-11-29 09:50:00,130.22,130.31,130.2,130.22,47400.0,100.3222,100.3915,100.3068,100.3222,47400.0
2012-11-29 09:55:00,130.22,130.39,130.22,130.39,54300.0,100.3222,100.4532,100.3222,100.4532,54300.0
2012-11-29 10:00:00,130.4,130.54,130.36,130.39,142800.0,100.4609,100.5687,100.4301,100.4532,142800.0
2012-11-29 10:05:00,130.39,130.44,130.07,130.1,134900.0,100.4532,100.4917,100.2066,100.2297,134900.0
2012-11-29 10:10:00,130.09,130.18,129.92,130.12,108200.0,100.222,100.2914,100.0911,100.2452,108200.0
2012-11-29 10:15:00,130.13,130.2,130.11,130.13,72500.0,100.2529,100.3068,100.2374,100.2529,72500.0
2012-11-29 10:20:00,130.14,130.21,130.07,130.09,98300.0,100.2606,100.3145,100.2066,100.222,98300.0
2012-11-29 10:25:00,130.1,130.24,130.07,130.11,95800.0,100.2297,100.3376,100.2066,100.2374,95800.0
2012-11-29 10:30:00,130.1,130.16,129.98,130.04,58300.0,100.2297,100.276,100.1373,100.1835,58300.0
2012-11-29 10:35:00,130.05,130.07,129.97,130.02,45300.0,100.1912,100.2066,100.1296,100.1681,45300.0
2012-11-29 10:40:00,130.02,130.18,129.99,130.16,42800.0,100.1681,100.2914,100.145,100.276,42800.0
2012-11-29 10:45:00,130.17,130.18,130.07,130.17,42700.0,100.2837,100.2914,100.2066,100.2837,42700.0
2012-11-29 10:50:00,130.17,130.25,130.14,130.22,45300.0,100.2837,100.3453,100.2606,100.3222,45300.0
2012-11-29 10:55:00,130.23,130.27,130.16,130.2,65000.0,100.3299,100.3607,100.276,100.3068,65000.0
2012-11-29 11:00:00,130.19,130.29,130.17,130.29,28100.0,100.2991,100.3761,100.2837,100.3761,28100.0
2012-11-29 11:05:00,130.3,130.31,130.26,130.28,13300.0,100.3838,100.3915,100.353,100.3684,13300.0
2012-11-29 11:10:00,130.29,130.34,130.28,130.31,46100.0,100.3761,100.4146,100.3684,100.3915,46100.0
2012-11-29 11:15:00,130.31,130.34,130.24,130.28,51300.0,100.3915,100.4146,100.3376,100.3684,51300.0
2012-11-29 11:20:00,130.29,130.29,130.18,130.19,58500.0,100.3761,100.3761,100.2914,100.2991,58500.0
2012-11-29 11:25:00,130.18,130.18,130.09,130.17,37000.0,100.2914,100.2914,100.222,100.2837,37000.0
2012-11-29 11:30:00,130.18,130.21,130.11,130.13,46100.0,100.2914,100.3145,100.2374,100.2529,46100.0
2012-11-29 11:35:00,130.13,130.17,130.09,130.17,47200.0,100.2529,100.2837,100.222,100.2837,47200.0
2012-11-29 11:40:00,130.17,130.17,129.51,129.63,819200.0,100.2837,100.2837,99.7752,99.8677,819200.0
2012-11-29 11:45:00,129.63,129.76,129.55,129.76,250200.0,99.8677,99.9678,99.806,99.9678,250200.0
2012-11-29 11:50:00,129.77,129.94,129.68,129.79,225000.0,99.9755,100.1065,99.9062,99.9909,225000.0
2012-11-29 11:55:00,129.81,129.84,129.63,129.74,90700.0,100.0063,100.0294,99.8677,99.9524,90700.0
2012-11-29 12:00:00,129.75,129.81,129.67,129.78,70900.0,99.9601,100.0063,99.8985,99.9832,70900.0
2012-11-29 12:05:00,129.77,129.79,129.59,129.76,114900.0,99.9755,99.9909,99.8368,99.9678,114900.0
2012-11-29 12:10:00,129.75,130.07,129.73,129.98,126100.0,99.9601,100.2066,99.9447,100.1373,126100.0
2012-11-29 12:15:00,130.01,130.03,129.95,129.98,31800.0,100.1604,100.1758,100.1142,100.1373,31800.0
2012-11-29 12:20:00,129.98,130.09,129.95,130.06,45400.0,100.1373,100.222,100.1142,100.1989,45400.0
2012-11-29 12:25:00,130.08,130.08,130.0,130.0,28300.0,100.2143,100.2143,100.1527,100.1527,28300.0
2012-11-29 12:30:00,130.03,130.06,130.0,130.06,18000.0,100.1758,100.1989,100.1527,100.1989,18000.0
2012-11-29 12:35:00,130.07,130.09,130.01,130.02,35500.0,100.2066,100.222,100.1604,100.1681,35500.0
2012-11-29 12:40:00,130.04,130.04,129.95,129.96,19000.0,100.1835,100.1835,100.1142,100.1219,19000.0
2012-11-29 12:45:00,129.96,130.04,129.93,130.01,25000.0,100.1219,100.1835,100.0988,100.1604,25000.0
2012-11-29 12:50:00,130.02,130.05,130.0,130.02,47600.0,100.1681,100.1912,100.1527,100.1681,47600.0
2012-11-29 12:55:00,130.01,130.03,129.97,130.01,59200.0,100.1604,100.1758,100.1296,100.1604,59200.0
2012-11-29 13:00:00,130.02,130.15,130.02,130.14,37500.0,100.1681,100.2683,100.1681,100.2606,37500.0
2012-11-29 13:05:00,130.13,130.13,130.03,130.05,23600.0,100.2529,100.2529,100.1758,100.1912,23600.0
2012-11-29 13:10:00,130.04,130.06,129.96,129.98,33000.0,100.1835,100.1989,100.1219,100.1373,33000.0
2012-11-29 13:15:00,129.98,130.12,129.98,130.09,31600.0,100.1373,100.2452,100.1373,100.222,31600.0
2012-11-29 13:20:00,130.08,130.12,130.06,130.08,16900.0,100.2143,100.2452,100.1989,100.2143,16900.0
2012-11-29 13:25:00,130.1,130.13,130.06,130.13,15700.0,100.2297,100.2529,100.1989,100.2529,15700.0
2012-11-29 13:30:00,130.13,130.25,130.13,130.22,51300.0,100.2529,100.3453,100.2529,100.3222,51300.0
2012-11-29 13:35:00,130.24,130.31,130.22,130.3,23700.0,100.3376,100.3915,100.3222,100.3838,23700.0
2012-11-29 13:40:00,130.29,130.31,130.23,130.26,27400.0,100.3761,100.3915,100.3299,100.353,27400.0
2012-11-29 13:45:00,130.25,130.33,130.24,130.28,42800.0,100.3453,100.4069,100.3376,100.3684,42800.0
2012-11-29 13:50:00,130.29,130.35,130.29,130.34,39600.0,100.3761,100.4223,100.3761,100.4146,39600.0
2012-11-29 13:55:00,130.35,130.36,130.26,130.27,19900.0,100.4223,100.4301,100.353,100.3607,19900.0
2012-11-29 14:00:00,130.26,130.29,130.25,130.27,39700.0,100.353,100.3761,100.3453,100.3607,39700.0
2012-11-29 14:05:00,130.28,130.29,130.2,130.23,36900.0,100.3684,100.3761,100.3068,100.3299,36900.0
2012-11-29 14:10:00,130.23,130.27,130.2,130.26,43400.0,100.3299,100.3607,100.3068,100.353,43400.0
2012-11-29 14:15:00,130.26,130.29,130.25,130.26,25800.0,100.353,100.3761,100.3453,100.353,25800.0
2012-11-29 14:20:00,130.26,130.3,130.25,130.25,24800.0,100.353,100.3838,100.3453,100.3453,24800.0
2012-11-29 14:25:00,130.25,130.29,130.2,130.23,31800.0,100.3453,100.3761,100.3068,100.3299,31800.0
2012-11-29 14:30:00,130.24,130.27,130.24,130.25,20400.0,100.3376,100.3607,100.3376,100.3453,20400.0
2012-11-29 14:35:00,130.25,130.3,130.22,130.29,20700.0,100.3453,100.3838,100.3222,100.3761,20700.0
2012-11-29 14:40:00,130.29,130.31,130.26,130.28,21900.0,100.3761,100.3915,100.353,100.3684,21900.0
2012-11-29 14:45:00,130.27,130.34,130.24,130.29,73200.0,100.3607,100.4146,100.3376,100.3761,73200.0
2012-11-29 14:50:00,130.28,130.28,130.24,130.24,10100.0,100.3684,100.3684,100.3376,100.3376,10100.0
2012-11-29 14:55:00,130.25,130.28,130.22,130.23,29900.0,100.3453,100.3684,100.3222,100.3299,29900.0
2012-11-29 15:00:00,130.24,130.26,130.21,130.21,23000.0,100.3376,100.353,100.3145,100.3145,23000.0
2012-11-29 15:05:00,130.21,130.22,130.1,130.14,30700.0,100.3145,100.3222,100.2297,100.2606,30700.0
2012-11-29 15:10:00,130.13,130.13,129.98,130.02,52400.0,100.2529,100.2529,100.1373,100.1681,52400.0
2012-11-29 15:15:00,130.02,130.08,130.01,130.04,32500.0,100.1681,100.2143,100.1604,100.1835,32500.0
2012-11-29 15:20:00,130.05,130.09,129.87,129.92,81100.0,100.1912,100.222,100.0526,100.0911,81100.0
2012-11-29 15:25:00,129.92,130.0,129.91,130.0,59500.0,100.0911,100.1527,100.0834,100.1527,59500.0
2012-11-29 15:30:00,129.99,130.09,129.97,130.07,54600.0,100.145,100.222,100.1296,100.2066,54600.0
2012-11-29 15:35:00,130.07,130.08,129.93,130.0,178500.0,100.2066,100.2143,100.0988,100.1527,178500.0
2012-11-29 15:40:00,130.0,130.26,129.99,130.25,131500.0,100.1527,100.353,100.145,100.3453,131500.0
2012-11-29 15:45:00,130.26,130.27,130.17,130.25,128400.0,100.353,100.3607,100.2837,100.3453,128400.0
2012-11-29 15:50:00,130.25,130.26,130.11,130.19,185600.0,100.3453,100.353,100.2374,100.2991,185600.0
2012-11-29 15:55:00,130.19,130.2,130.06,130.16,181200.0,100.2991,100.3068,100.1989,100.276,181200.0
2012-11-30 09:30:00,130.25,130.27,130.15,130.19,119500.0,100.3453,100.3607,100.2683,100.2991,119500.0
2012-11-30 09:35:00,130.19,130.24,130.09,130.17,70200.0,100.2991,100.3376,100.222,100.2837,70200.0
2012-11-30 09:40:00,130.18,130.37,130.16,130.29,170600.0,100.2914,100.4378,100.276,100.3761,170600.0
2012-11-30 09:45:00,130.3,130.3,130.09,130.13,79000.0,100.3838,100.3838,100.222,100.2529,79000.0
2012-11-30 09:50:00,130.14,130.31,130.1,130.31,57900.0,100.2606,100.3915,100.2297,100.3915,57900.0
2012-11-30 09:55:00,130.28,130.35,130.23,130.26,54500.0,100.3684,100.4223,100.3299,100.353,54500.0
2012-11-30 10:00:00,130.24,130.46,130.24,130.37,94200.0,100.3376,100.5071,100.3376,100.4378,94200.0
2012-11-30 10:05:00,130.37,130.41,130.23,130.23,58400.0,100.4378,100.4686,100.3299,100.3299,58400.0
2012-11-30 10:10:00,130.21,130.32,130.14,130.3,115600.0,100.3145,100.3992,100.2606,100.3838,115600.0
2012-11-30 10:15:00,130.3,130.37,130.24,130.34,112200.0,100.3838,100.4378,100.3376,100.4146,112200.0
2012-11-30 10:20:00,130.35,130.41,130.33,130.37,45300.0,100.4223,100.4686,100.4069,100.4378,45300.0
2012-11-30 10:25:00,130.38,130.4,130.3,130.34,34900.0,100.4455,100.4609,100.3838,100.4146,34900.0
2012-11-30 10:30:00,130.35,130.36,130.25,130.29,29700.0,100.4223,100.4301,100.3453,100.3761,29700.0
2012-11-30 10:35:00,130.3,130.3,130.15,130.18,44000.0,100.3838,100.3838,100.2683,100.2914,44000.0
2012-11-30 10:40:00,130.19,130.23,130.12,130.19,42200.0,100.2991,100.3299,100.2452,100.2991,42200.0
2012-11-30 10:45:00,130.18,130.2,130.01,130.04,50800.0,100.2914,100.3068,100.1604,100.1835,50800.0
2012-11-30 10:50:00,130.03,130.04,129.91,130.02,335500.0,100.1758,100.1835,100.0834,100.1681,335500.0
2012-11-30 10:55:00,130.02,130.15,129.97,130.14,80300.0,100.1681,100.2683,100.1296,100.2606,80300.0
2012-11-30 11:00:00,130.14,130.21,130.12,130.2,83100.0,100.2606,100.3145,100.2452,100.3068,83100.0
2012-11-30 11:05:00,130.19,130.2,130.08,130.1,43700.0,100.2991,100.3068,100.2143,100.2297,43700.0
2012-11-30 11:10:00,130.1,130.2,130.09,130.13,50400.0,100.2297,100.3068,100.222,100.2529,50400.0
2012-11-30 11:15:00,130.12,130.16,130.0,130.0,30900.0,100.2452,100.276,100.1527,100.1527,30900.0
2012-11-30 11:20:00,129.99,129.99,129.92,129.96,261100.0,100.145,100.145,100.0911,100.1219,261100.0
2012-11-30 11:25:00,129.96,130.02,129.94,129.97,27000.0,100.1219,100.1681,100.1065,100.1296,27000.0
2012-11-30 11:30:00,129.97,129.98,129.82,129.82,61600.0,100.1296,100.1373,100.014,100.014,61600.0
2012-11-30 11:35:00,129.82,129.87,129.8,129.85,286700.0,100.014,100.0526,99.9986,100.0371,286700.0
2012-11-30 11:40:00,129.85,129.97,129.84,129.85,63900.0,100.0371,100.1296,100.0294,100.0371,63900.0
2012-11-30 11:45:00,129.86,129.94,129.86,129.88,58500.0,100.0448,100.1065,100.0448,100.0603,58500.0
2012-11-30 11:50:00,129.89,129.97,129.8,129.97,108400.0,100.068,100.1296,99.9986,100.1296,108400.0
2012-11-30 11:55:00,129.99,130.02,129.89,129.93,41300.0,100.145,100.1681,100.068,100.0988,41300.0
2012-11-30 12:00:00,129.94,129.98,129.92,129.92,68000.0,100.1065,100.1373,100.0911,100.0911,68000.0
2012-11-30 12:05:00,129.92,129.94,129.89,129.9,13700.0,100.0911,100.1065,100.068,100.0757,13700.0
2012-11-30 12:10:00,129.9,129.94,129.88,129.93,21100.0,100.0757,100.1065,100.0603,100.0988,21100.0
2012-11-30 12:15:00,129.93,129.97,129.91,129.91,22500.0,100.0988,100.1296,100.0834,100.0834,22500.0
2012-11-30 12:20:00,129.91,130.0,129.9,129.99,19700.0,100.0834,100.1527,100.0757,100.145,19700.0
2012-11-30 12:25:00,129.99,130.01,129.97,130.0,14300.0,100.145,100.1604,100.1296,100.1527,14300.0
2012-11-30 12:30:00,130.0,130.06,130.0,130.01,20800.0,100.1527,100.1989,100.1527,100.1604,20800.0
2012-11-30 12:35:00,130.01,130.06,130.01,130.01,10500.0,100.1604,100.1989,100.1604,100.1604,10500.0
2012-11-30 12:40:00,130.02,130.04,129.94,129.96,17300.0,100.1681,100.1835,100.1065,100.1219,17300.0
2012-11-30 12:45:00,129.96,129.99,129.82,129.95,70700.0,100.1219,100.145,100.014,100.1142,70700.0
2012-11-30 12:50:00,129.94,129.94,129.8,129.87,57200.0,100.1065,100.1065,99.9986,100.0526,57200.0
2012-11-30 12:55:00,129.87,129.92,129.83,129.91,38800.0,100.0526,100.0911,100.0217,100.0834,38800.0
2012-11-30 13:00:00,129.91,129.99,129.89,129.96,32000.0,100.0834,100.145,100.068,100.1219,32000.0
2012-11-30 13:05:00,129.95,129.97,129.94,129.97,7900.0,100.1142,100.1296,100.1065,100.1296,7900.0
2012-11-30 13:10:00,129.97,130.0,129.92,129.96,15600.0,100.1296,100.1527,100.0911,100.1219,15600.0
2012-11-30 13:15:00,129.95,129.97,129.9,129.9,14700.0,100.1142,100.1296,100.0757,100.0757,14700.0
2012-11-30 13:20:00,129.91,130.1,129.91,130.1,45900.0,100.0834,100.2297,100.0834,100.2297,45900.0
2012-11-30 13:25:00,130.08,130.12,130.05,130.07,29700.0,100.2143,100.2452,100.1912,100.2066,29700.0
2012-11-30 13:30:00,130.07,130.11,130.02,130.03,33600.0,100.2066,100.2374,100.1681,100.1758,33600.0
2012-11-30 13:35:00,130.03,130.05,129.94,129.98,26800.0,100.1758,100.1912,100.1065,100.1373,26800.0
2012-11-30 13:40:00,129.97,129.99,129.93,129.96,23700.0,100.1296,100.145,100.0988,100.1219,23700.0
2012-11-30 13:45:00,129.97,130.05,129.96,130.04,59300.0,100.1296,100.1912,100.1219,100.1835,59300.0
2012-11-30 13:50:00,130.03,130.04,129.99,129.99,22600.0,100.1758,100.1835,100.145,100.145,22600.0
2012-11-30 13:55:00,130.0,130.05,129.98,130.03,18600.0,100.1527,100.1912,100.1373,100.1758,18600.0
2012-11-30 14:00:00,130.02,130.08,129.99,130.08,31300.0,100.1681,100.2143,100.145,100.2143,31300.0
2012-11-30 14:05:00,130.09,130.09,130.02,130.05,35100.0,100.222,100.222,100.1681,100.1912,35100.0
2012-11-30 14:10:00,130.04,130.05,130.0,130.02,13000.0,100.1835,100.1912,100.1527,100.1681,13000.0
2012-11-30 14:15:00,130.01,130.03,129.99,130.01,9500.0,100.1604,100.1758,100.145,100.1604,9500.0
2012-11-30 14:20:00,130.02,130.1,130.02,130.1,9900.0,100.1681,100.2297,100.1681,100.2297,9900.0
2012-11-30 14:25:00,130.11,130.16,130.08,130.1,28200.0,100.2374,100.276,100.2143,100.2297,28200.0
2012-11-30 14:30:00,130.11,130.11,130.04,130.05,17200.0,100.2374,100.2374,100.1835,100.1912,17200.0
2012-11-30 14:35:00,130.04,130.06,129.95,129.96,22600.0,100.1835,100.1989,100.1142,100.1219,22600.0
2012-11-30 14:40:00,129.95,129.97,129.92,129.94,20400.0,100.1142,100.1296,100.0911,100.1065,20400.0
2012-11-30 14:45:00,129.95,129.98,129.89,129.94,48100.0,100.1142,100.1373,100.068,100.1065,48100.0
2012-11-30 14:50:00,129.94,129.94,129.86,129.88,30000.0,100.1065,100.1065,100.0448,100.0603,30000.0
2012-11-30 14:55:00,129.89,129.91,129.85,129.86,43000.0,100.068,100.0834,100.0371,100.0448,43000.0
2012-11-30 15:00:00,129.85,129.88,129.78,129.86,60400.0,100.0371,100.0603,99.9832,100.0448,60400.0
2012-11-30 15:05:00,129.85,129.88,129.79,129.84,30200.0,100.0371,100.0603,99.9909,100.0294,30200.0
2012-11-30 15:10:00,129.85,129.98,129.85,129.95,104700.0,100.0371,100.1373,100.0371,100.1142,104700.0
2012-11-30 15:15:00,129.95,130.05,129.94,129.94,29200.0,100.1142,100.1912,100.1065,100.1065,29200.0
2012-11-30 15:20:00,129.96,130.04,129.95,129.97,35500.0,100.1219,100.1835,100.1142,100.1296,35500.0
2012-11-30 15:25:00,129.97,130.01,129.92,129.97,29700.0,100.1296,100.1604,100.0911,100.1296,29700.0
2012-11-30 15:30:00,129.97,130.02,129.94,130.0,39800.0,100.1296,100.1681,100.1065,100.1527,39800.0
2012-11-30 15:35:00,129.99,130.08,129.99,130.06,51200.0,100.145,100.2143,100.145,100.1989,51200.0
2012-11-30 15:40:00,130.07,130.08,130.01,130.01,56000.0,100.2066,100.2143,100.1604,100.1604,56000.0
2012-11-30 15:45:00,130.02,130.21,129.99,130.14,95300.0,100.1681,100.3145,100.145,100.2606,95300.0
2012-11-30 15:50:00,130.15,130.36,130.13,130.35,88000.0,100.2683,100.4301,100.2529,100.4223,88000.0
2012-11-30 15:55:00,130.35,130.44,130.1,130.1,275500.0,100.4223,100.4917,100.2297,100.2297,275500.0
2012-12-03 09:30:00,130.69,130.8,130.63,130.68,235700.0,100.6843,100.769,100.6381,100.6766,235700.0
2012-12-03 09:35:00,130.67,130.79,130.62,130.69,124800.0,100.6689,100.7613,100.6304,100.6843,124800.0
2012-12-03 09:40:00,130.71,130.73,130.53,130.61,71200.0,100.6997,100.7151,100.561,100.6227,71200.0
2012-12-03 09:45:00,130.61,130.63,130.49,130.52,76900.0,100.6227,100.6381,100.5302,100.5533,76900.0
2012-12-03 09:50:00,130.49,130.5,130.38,130.43,72800.0,100.5302,100.5379,100.4455,100.484,72800.0
2012-12-03 09:55:00,130.42,130.47,130.41,130.41,22900.0,100.4763,100.5148,100.4686,100.4686,22900.0
2012-12-03 10:00:00,130.41,130.41,130.0,130.11,323300.0,100.4686,100.4686,100.1527,100.2374,323300.0
2012-12-03 10:05:00,130.1,130.26,130.07,130.15,160600.0,100.2297,100.353,100.2066,100.2683,160600.0
2012-12-03 10:10:00,130.17,130.31,130.16,130.27,57200.0,100.2837,100.3915,100.276,100.3607,57200.0
2012-12-03 10:15:00,130.26,130.32,130.19,130.21,52600.0,100.353,100.3992,100.2991,100.3145,52600.0
2012-12-03 10:20:00,130.23,130.32,130.22,130.29,25200.0,100.3299,100.3992,100.3222,100.3761,25200.0
2012-12-03 10:25:00,130.29,130.29,130.12,130.16,47400.0,100.3761,100.3761,100.2452,100.276,47400.0
2012-12-03 10:30:00,130.16,130.18,130.04,130.06,36400.0,100.276,100.2914,100.1835,100.1989,36400.0
2012-12-03 10:35:00,130.06,130.08,130.0,130.08,43600.0,100.1989,100.2143,100.1527,100.2143,43600.0
2012-12-03 10:40:00,130.07,130.1,130.02,130.02,38800.0,100.2066,100.2297,100.1681,100.1681,38800.0
2012-12-03 10:45:00,130.02,130.09,129.96,130.08,47000.0,100.1681,100.222,100.1219,100.2143,47000.0
2012-12-03 10:50:00,130.07,130.07,129.83,129.85,95800.0,100.2066,100.2066,100.0217,100.0371,95800.0
2012-12-03 10:55:00,129.84,129.89,129.81,129.88,69700.0,100.0294,100.068,100.0063,100.0603,69700.0
2012-12-03 11:00:00,129.88,129.89,129.79,129.79,51400.0,100.0603,100.068,99.9909,99.9909,51400.0
2012-12-03 11:05:00,129.79,129.87,129.79,129.85,43100.0,99.9909,100.0526,99.9909,100.0371,43100.0
2012-12-03 11:10:00,129.85,129.91,129.84,129.87,30200.0,100.0371,100.0834,100.0294,100.0526,30200.0
2012-12-03 11:15:00,129.87,129.93,129.85,129.93,17900.0,100.0526,100.0988,100.0371,100.0988,17900.0
2012-12-03 11:20:00,129.91,129.94,129.82,129.82,46000.0,100.0834,100.1065,100.014,100.014,46000.0
2012-12-03 11:25:00,129.82,129.92,129.82,129.89,80500.0,100.014,100.0911,100.014,100.068,80500.0
2012-12-03 11:30:00,129.88,130.03,129.8,129.97,61400.0,100.0603,100.1758,99.9986,100.1296,61400.0
2012-12-03 11:35:00,129.96,129.96,129.9,129.92,52100.0,100.1219,100.1219,100.0757,100.0911,52100.0
2012-12-03 11:40:00,129.93,129.96,129.85,129.88,172700.0,100.0988,100.1219,100.0371,100.0603,172700.0
2012-12-03 11:45:00,129.88,129.97,129.85,129.94,358000.0,100.0603,100.1296,100.0371,100.1065,358000.0
2012-12-03 11:50:00,129.95,130.05,129.95,130.03,99200.0,100.1142,100.1912,100.1142,100.1758,99200.0
2012-12-03 11:55:00,130.04,130.08,130.03,130.07,21300.0,100.1835,100.2143,100.1758,100.2066,21300.0
2012-12-03 12:00:00,130.07,130.07,130.01,130.05,25100.0,100.2066,100.2066,100.1604,100.1912,25100.0
2012-12-03 12:05:00,130.05,130.08,130.02,130.05,12100.0,100.1912,100.2143,100.1681,100.1912,12100.0
2012-12-03 12:10:00,130.04,130.06,130.02,130.05,73600.0,100.1835,100.1989,100.1681,100.1912,73600.0
2012-12-03 12:15:00,130.03,130.05,129.98,130.04,30700.0,100.1758,100.1912,100.1373,100.1835,30700.0
2012-12-03 12:20:00,130.04,130.07,130.03,130.05,8400.0,100.1835,100.2066,100.1758,100.1912,8400.0
2012-12-03 12:25:00,130.06,130.13,130.06,130.11,22600.0,100.1989,100.2529,100.1989,100.2374,22600.0
2012-12-03 12:30:00,130.11,130.14,130.09,130.12,11400.0,100.2374,100.2606,100.222,100.2452,11400.0
2012-12-03 12:35:00,130.11,130.14,130.07,130.07,17200.0,100.2374,100.2606,100.2066,100.2066,17200.0
2012-12-03 12:40:00,130.07,130.07,129.99,130.01,16900.0,100.2066,100.2066,100.145,100.1604,16900.0
2012-12-03 12:45:00,129.99,130.03,129.97,129.97,11100.0,100.145,100.1758,100.1296,100.1296,11100.0
2012-12-03 12:50:00,129.97,130.05,129.96,129.98,23200.0,100.1296,100.1912,100.1219,100.1373,23200.0
2012-12-03 12:55:00,130.0,130.0,129.97,129.97,9800.0,100.1527,100.1527,100.1296,100.1296,9800.0
2012-12-03 13:00:00,129.96,129.96,129.81,129.82,64700.0,100.1219,100.1219,100.0063,100.014,64700.0
2012-12-03 13:05:00,129.83,129.9,129.83,129.84,32700.0,100.0217,100.0757,100.0217,100.0294,32700.0
2012-12-03 13:10:00,129.86,129.9,129.83,129.9,18200.0,100.0448,100.0757,100.0217,100.0757,18200.0
2012-12-03 13:15:00,129.9,129.9,129.84,129.87,15700.0,100.0757,100.0757,100.0294,100.0526,15700.0
2012-12-03 13:20:00,129.88,129.9,129.86,129.87,10600.0,100.0603,100.0757,100.0448,100.0526,10600.0
2012-12-03 13:25:00,129.87,129.89,129.84,129.88,11000.0,100.0526,100.068,100.0294,100.0603,11000.0
2012-12-03 13:30:00,129.88,129.89,129.69,129.7,59300.0,100.0603,100.068,99.9139,99.9216,59300.0
2012-12-03 13:35:00,129.7,129.74,129.59,129.64,89900.0,99.9216,99.9524,99.8368,99.8754,89900.0
2012-12-03 13:40:00,129.65,129.71,129.63,129.69,27100.0,99.8831,99.9293,99.8677,99.9139,27100.0
2012-12-03 13:45:00,129.68,129.74,129.68,129.72,10700.0,99.9062,99.9524,99.9062,99.937,10700.0
2012-12-03 13:50:00,129.75,129.75,129.71,129.72,9700.0,99.9601,99.9601,99.9293,99.937,9700.0
2012-12-03 13:55:00,129.73,129.78,129.73,129.76,12900.0,99.9447,99.9832,99.9447,99.9678,12900.0
2012-12-03 14:00:00,129.74,129.78,129.68,129.75,28400.0,99.9524,99.9832,99.9062,99.9601,28400.0
2012-12-03 14:05:00,129.76,129.82,129.73,129.82,18100.0,99.9678,100.014,99.9447,100.014,18100.0
2012-12-03 14:10:00,129.83,129.84,129.75,129.81,24800.0,100.0217,100.0294,99.9601,100.0063,24800.0
2012-12-03 14:15:00,129.82,129.87,129.79,129.79,23300.0,100.014,100.0526,99.9909,99.9909,23300.0
2012-12-03 14:20:00,129.82,129.83,129.75,129.77,49300.0,100.014,100.0217,99.9601,99.9755,49300.0
2012-12-03 14:25:00,129.77,129.79,129.73,129.76,15700.0,99.9755,99.9909,99.9447,99.9678,15700.0
2012-12-03 14:30:00,129.74,129.8,129.73,129.76,17700.0,99.9524,99.9986,99.9447,99.9678,17700.0
2012-12-03 14:35:00,129.76,129.77,129.61,129.62,26800.0,99.9678,99.9755,99.8522,99.86,26800.0
2012-12-03 14:40:00,129.61,129.7,129.61,129.68,42400.0,99.8522,99.9216,99.8522,99.9062,42400.0
2012-12-03 14:45:00,129.66,129.69,129.6,129.62,20000.0,99.8908,99.9139,99.8445,99.86,20000.0
2012-12-03 14:50:00,129.62,129.73,129.62,129.73,30100.0,99.86,99.9447,99.86,99.9447,30100.0
2012-12-03 14:55:00,129.71,129.74,129.68,129.72,22700.0,99.9293,99.9524,99.9062,99.937,22700.0
2012-12-03 15:00:00,129.72,129.97,129.72,129.81,212500.0,99.937,100.1296,99.937,100.0063,212500.0
2012-12-03 15:05:00,129.8,129.87,129.69,129.71,83900.0,99.9986,100.0526,99.9139,99.9293,83900.0
2012-12-03 15:10:00,129.72,129.75,129.64,129.72,46600.0,99.937,99.9601,99.8754,99.937,46600.0
2012-12-03 15:15:00,129.71,129.71,129.49,129.53,89700.0,99.9293,99.9293,99.7598,99.7906,89700.0
2012-12-03 15:20:00,129.54,129.64,129.54,129.64,40800.0,99.7983,99.8754,99.7983,99.8754,40800.0
2012-12-03 15:25:00,129.64,129.68,129.61,129.67,49200.0,99.8754,99.9062,99.8522,99.8985,49200.0
2012-12-03 15:30:00,129.66,129.73,129.62,129.71,34900.0,99.8908,99.9447,99.86,99.9293,34900.0
2012-12-03 15:35:00,129.7,129.8,129.7,129.77,65700.0,99.9216,99.9986,99.9216,99.9755,65700.0
2012-12-03 15:40:00,129.78,129.89,129.77,129.85,85800.0,99.9832,100.068,99.9755,100.0371,85800.0
2012-12-03 15:45:00,129.85,129.89,129.71,129.71,123000.0,100.0371,100.068,99.9293,99.9293,123000.0
2012-12-03 15:50:00,129.69,129.83,129.69,129.8,98400.0,99.9139,100.0217,99.9139,99.9986,98400.0
2012-12-03 15:55:00,129.81,129.82,129.52,129.58,167700.0,100.0063,100.014,99.7829,99.8291,167700.0
2012-12-04 09:30:00,129.62,129.73,129.52,129.71,165500.0,99.86,99.9447,99.7829,99.9293,165500.0
2012-12-04 09:35:00,129.68,129.75,129.58,129.74,156700.0,99.9062,99.9601,99.8291,99.9524,156700.0
2012-12-04 09:40:00,129.75,129.92,129.73,129.84,106400.0,99.9601,100.0911,99.9447,100.0294,106400.0
2012-12-04 09:45:00,129.85,129.96,129.84,129.85,90400.0,100.0371,100.1219,100.0294,100.0371,90400.0
2012-12-04 09:50:00,129.86,129.97,129.85,129.89,75500.0,100.0448,100.1296,100.0371,100.068,75500.0
2012-12-04 09:55:00,129.91,129.96,129.81,129.81,93900.0,100.0834,100.1219,100.0063,100.0063,93900.0
2012-12-04 10:00:00,129.81,129.83,129.68,129.72,37100.0,100.0063,100.0217,99.9062,99.937,37100.0
2012-12-04 10:05:00,129.71,130.02,129.71,129.99,73900.0,99.9293,100.1681,99.9293,100.145,73900.0
2012-12-04 10:10:00,129.98,130.14,129.97,130.08,119600.0,100.1373,100.2606,100.1296,100.2143,119600.0
2012-12-04 10:15:00,130.08,130.11,129.96,129.97,102700.0,100.2143,100.2374,100.1219,100.1296,102700.0
2012-12-04 10:20:00,129.97,129.98,129.84,129.87,48300.0,100.1296,100.1373,100.0294,100.0526,48300.0
2012-12-04 10:25:00,129.87,129.89,129.69,129.75,86900.0,100.0526,100.068,99.9139,99.9601,86900.0
2012-12-04 10:30:00,129.75,129.76,129.66,129.73,64500.0,99.9601,99.9678,99.8908,99.9447,64500.0
2012-12-04 10:35:00,129.72,129.72,129.6,129.7,72100.0,99.937,99.937,99.8445,99.9216,72100.0
2012-12-04 10:40:00,129.68,129.72,129.65,129.7,47300.0,99.9062,99.937,99.8831,99.9216,47300.0
2012-12-04 10:45:00,129.71,129.78,129.68,129.74,59200.0,99.9293,99.9832,99.9062,99.9524,59200.0
2012-12-04 10:50:00,129.77,129.77,129.67,129.73,58200.0,99.9755,99.9755,99.8985,99.9447,58200.0
2012-12-04 10:55:00,129.72,129.75,129.65,129.73,33100.0,99.937,99.9601,99.8831,99.9447,33100.0
2012-12-04 11:00:00,129.73,129.75,129.66,129.66,19200.0,99.9447,99.9601,99.8908,99.8908,19200.0
2012-12-04 11:05:00,129.66,129.66,129.51,129.54,52800.0,99.8908,99.8908,99.7752,99.7983,52800.0
2012-12-04 11:10:00,129.53,129.58,129.46,129.56,70500.0,99.7906,99.8291,99.7367,99.8137,70500.0
2012-12-04 11:15:00,129.56,129.61,129.56,129.59,20400.0,99.8137,99.8522,99.8137,99.8368,20400.0
2012-12-04 11:20:00,129.59,129.61,129.5,129.51,23200.0,99.8368,99.8522,99.7675,99.7752,23200.0
2012-12-04 11:25:00,129.51,129.58,129.48,129.49,29900.0,99.7752,99.8291,99.7521,99.7598,29900.0
2012-12-04 11:30:00,129.48,129.58,129.46,129.57,43300.0,99.7521,99.8291,99.7367,99.8214,43300.0
2012-12-04 11:35:00,129.58,129.63,129.58,129.59,33200.0,99.8291,99.8677,99.8291,99.8368,33200.0
2012-12-04 11:40:00,129.59,129.79,129.58,129.78,34300.0,99.8368,99.9909,99.8291,99.9832,34300.0
2012-12-04 11:45:00,129.76,129.8,129.71,129.72,38300.0,99.9678,99.9986,99.9293,99.937,38300.0
2012-12-04 11:50:00,129.72,129.76,129.66,129.67,28100.0,99.937,99.9678,99.8908,99.8985,28100.0
2012-12-04 11:55:00,129.67,129.73,129.67,129.72,33100.0,99.8985,99.9447,99.8985,99.937,33100.0
2012-12-04 12:00:00,129.72,129.72,129.48,129.49,47900.0,99.937,99.937,99.7521,99.7598,47900.0
2012-12-04 12:05:00,129.5,129.52,129.37,129.47,34900.0,99.7675,99.7829,99.6673,99.7444,34900.0
2012-12-04 12:10:00,129.48,129.51,129.41,129.47,12700.0,99.7521,99.7752,99.6982,99.7444,12700.0
2012-12-04 12:15:00,129.45,129.52,129.44,129.47,18600.0,99.729,99.7829,99.7213,99.7444,18600.0
2012-12-04 12:20:00,129.47,129.47,129.36,129.37,12300.0,99.7444,99.7444,99.6596,99.6673,12300.0
2012-12-04 12:25:00,129.36,129.62,129.34,129.54,229100.0,99.6596,99.86,99.6442,99.7983,229100.0
2012-12-04 12:30:00,129.54,129.63,129.48,129.55,77800.0,99.7983,99.8677,99.7521,99.806,77800.0
2012-12-04 12:35:00,129.54,129.61,129.42,129.49,87400.0,99.7983,99.8522,99.7059,99.7598,87400.0
2012-12-04 12:40:00,129.49,129.53,129.43,129.51,70800.0,99.7598,99.7906,99.7136,99.7752,70800.0
2012-12-04 12:45:00,129.51,129.61,129.51,129.54,53900.0,99.7752,99.8522,99.7752,99.7983,53900.0
2012-12-04 12:50:00,129.56,129.56,129.48,129.51,21900.0,99.8137,99.8137,99.7521,99.7752,21900.0
2012-12-04 12:55:00,129.52,129.56,129.47,129.51,20100.0,99.7829,99.8137,99.7444,99.7752,20100.0
2012-12-04 13:00:00,129.49,129.49,129.3,129.34,69300.0,99.7598,99.7598,99.6134,99.6442,69300.0
2012-12-04 13:05:00,129.36,129.41,129.33,129.39,39000.0,99.6596,99.6982,99.6365,99.6828,39000.0
2012-12-04 13:10:00,129.37,129.44,129.34,129.42,63700.0,99.6673,99.7213,99.6442,99.7059,63700.0
2012-12-04 13:15:00,129.4,129.42,129.32,129.33,72400.0,99.6905,99.7059,99.6288,99.6365,72400.0
2012-12-04 13:20:00,129.34,129.41,129.32,129.4,59700.0,99.6442,99.6982,99.6288,99.6905,59700.0
2012-12-04 13:25:00,129.41,129.55,129.38,129.51,75100.0,99.6982,99.806,99.6751,99.7752,75100.0
2012-12-04 13:30:00,129.52,129.53,129.45,129.47,27100.0,99.7829,99.7906,99.729,99.7444,27100.0
2012-12-04 13:35:00,129.47,129.51,129.45,129.46,29100.0,99.7444,99.7752,99.729,99.7367,29100.0
2012-12-04 13:40:00,129.46,129.58,129.46,129.47,62800.0,99.7367,99.8291,99.7367,99.7444,62800.0
2012-12-04 13:45:00,129.47,129.52,129.46,129.51,18200.0,99.7444,99.7829,99.7367,99.7752,18200.0
2012-12-04 13:50:00,129.52,129.69,129.52,129.69,107500.0,99.7829,99.9139,99.7829,99.9139,107500.0
2012-12-04 13:55:00,129.67,129.73,129.62,129.69,76300.0,99.8985,99.9447,99.86,99.9139,76300.0
2012-12-04 14:00:00,129.71,129.76,129.65,129.71,59500.0,99.9293,99.9678,99.8831,99.9293,59500.0
2012-12-04 14:05:00,129.7,129.72,129.65,129.66,126100.0,99.9216,99.937,99.8831,99.8908,126100.0
2012-12-04 14:10:00,129.67,129.69,129.59,129.59,69100.0,99.8985,99.9139,99.8368,99.8368,69100.0
2012-12-04 14:15:00,129.59,129.63,129.54,129.61,24000.0,99.8368,99.8677,99.7983,99.8522,24000.0
2012-12-04 14:20:00,129.62,129.67,129.6,129.65,65400.0,99.86,99.8985,99.8445,99.8831,65400.0
2012-12-04 14:25:00,129.66,129.66,129.58,129.58,27500.0,99.8908,99.8908,99.8291,99.8291,27500.0
2012-12-04 14:30:00,129.57,129.59,129.54,129.59,20200.0,99.8214,99.8368,99.7983,99.8368,20200.0
2012-12-04 14:35:00,129.59,129.59,129.51,129.51,13600.0,99.8368,99.8368,99.7752,99.7752,13600.0
2012-12-04 14:40:00,129.51,129.67,129.51,129.61,45900.0,99.7752,99.8985,99.7752,99.8522,45900.0
2012-12-04 14:45:00,129.62,129.62,129.56,129.57,25200.0,99.86,99.86,99.8137,99.8214,25200.0
2012-12-04 14:50:00,129.57,129.68,129.56,129.59,19500.0,99.8214,99.9062,99.8137,99.8368,19500.0
2012-12-04 14:55:00,129.59,129.59,129.53,129.55,18000.0,99.8368,99.8368,99.7906,99.806,18000.0
2012-12-04 15:00:00,129.56,129.65,129.56,129.63,31000.0,99.8137,99.8831,99.8137,99.8677,31000.0
2012-12-04 15:05:00,129.63,129.78,129.63,129.74,55300.0,99.8677,99.9832,99.8677,99.9524,55300.0
2012-12-04 15:10:00,129.73,129.74,129.67,129.7,47800.0,99.9447,99.9524,99.8985,99.9216,47800.0
2012-12-04 15:15:00,129.7,129.74,129.66,129.7,52200.0,99.9216,99.9524,99.8908,99.9216,52200.0
2012-12-04 15:20:00,129.67,129.69,129.58,129.68,43600.0,99.8985,99.9139,99.8291,99.9062,43600.0
2012-12-04 15:25:00,129.69,129.76,129.68,129.72,35200.0,99.9139,99.9678,99.9062,99.937,35200.0
2012-12-04 15:30:00,129.73,129.74,129.65,129.65,58300.0,99.9447,99.9524,99.8831,99.8831,58300.0
2012-12-04 15:35:00,129.64,129.69,129.6,129.67,45700.0,99.8754,99.9139,99.8445,99.8985,45700.0
2012-12-04 15:40:00,129.67,129.68,129.58,129.68,52000.0,99.8985,99.9062,99.8291,99.9062,52000.0
2012-12-04 15:45:00,129.68,129.69,129.55,129.62,69200.0,99.9062,99.9139,99.806,99.86,69200.0
2012-12-04 15:50:00,129.63,129.66,129.46,129.49,95900.0,99.8677,99.8908,99.7367,99.7598,95900.0
2012-12-04 15:55:00,129.48,129.6,129.39,129.41,173500.0,99.7521,99.8445,99.6828,99.6982,173500.0
2012-12-05 09:30:00,129.71,129.84,129.64,129.83,246600.0,99.9293,100.0294,99.8754,100.0217,246600.0
2012-12-05 09:35:00,129.81,130.03,129.74,129.98,110300.0,100.0063,100.1758,99.9524,100.1373,110300.0
2012-12-05 09:40:00,129.98,130.06,129.93,129.97,204500.0,100.1373,100.1989,100.0988,100.1296,204500.0
2012-12-05 09:45:00,129.95,130.04,129.82,129.89,204900.0,100.1142,100.1835,100.014,100.068,204900.0
2012-12-05 09:50:00,129.9,129.94,129.83,129.87,97400.0,100.0757,100.1065,100.0217,100.0526,97400.0
2012-12-05 09:55:00,129.88,129.9,129.75,129.78,182500.0,100.0603,100.0757,99.9601,99.9832,182500.0
2012-12-05 10:00:00,129.82,130.01,129.7,129.73,270600.0,100.014,100.1604,99.9216,99.9447,270600.0
2012-12-05 10:05:00,129.72,129.94,129.7,129.86,110500.0,99.937,100.1065,99.9216,100.0448,110500.0
2012-12-05 10:10:00,129.82,129.85,129.74,129.79,161500.0,100.014,100.0371,99.9524,99.9909,161500.0
2012-12-05 10:15:00,129.79,129.91,129.79,129.88,71400.0,99.9909,100.0834,99.9909,100.0603,71400.0
2012-12-05 10:20:00,129.88,129.97,129.78,129.78,65500.0,100.0603,100.1296,99.9832,99.9832,65500.0
2012-12-05 10:25:00,129.79,129.82,129.71,129.72,96900.0,99.9909,100.014,99.9293,99.937,96900.0
2012-12-05 10:30:00,129.72,129.81,129.7,129.78,87600.0,99.937,100.0063,99.9216,99.9832,87600.0
2012-12-05 10:35:00,129.77,129.83,129.73,129.73,59000.0,99.9755,100.0217,99.9447,99.9447,59000.0
2012-12-05 10:40:00,129.73,129.75,129.48,129.49,173600.0,99.9447,99.9601,99.7521,99.7598,173600.0
2012-12-05 10:45:00,129.48,129.5,129.39,129.49,124100.0,99.7521,99.7675,99.6828,99.7598,124100.0
2012-12-05 10:50:00,129.49,129.49,129.25,129.25,136200.0,99.7598,99.7598,99.5749,99.5749,136200.0
2012-12-05 10:55:00,129.24,129.33,129.16,129.33,161700.0,99.5672,99.6365,99.5056,99.6365,161700.0
2012-12-05 11:00:00,129.32,129.36,129.23,129.36,83900.0,99.6288,99.6596,99.5595,99.6596,83900.0
2012-12-05 11:05:00,129.37,129.42,129.3,129.35,64900.0,99.6673,99.7059,99.6134,99.6519,64900.0
2012-12-05 11:10:00,129.37,129.52,129.34,129.47,86800.0,99.6673,99.7829,99.6442,99.7444,86800.0
2012-12-05 11:15:00,129.47,129.55,129.42,129.44,80500.0,99.7444,99.806,99.7059,99.7213,80500.0
2012-12-05 11:20:00,129.44,129.52,129.38,129.51,73400.0,99.7213,99.7829,99.6751,99.7752,73400.0
2012-12-05 11:25:00,129.52,129.69,129.49,129.63,88300.0,99.7829,99.9139,99.7598,99.8677,88300.0
2012-12-05 11:30:00,129.63,129.98,129.63,129.92,133900.0,99.8677,100.1373,99.8677,100.0911,133900.0
2012-12-05 11:35:00,129.94,129.99,129.92,129.97,41800.0,100.1065,100.145,100.0911,100.1296,41800.0
2012-12-05 11:40:00,129.96,130.2,129.95,130.16,172700.0,100.1219,100.3068,100.1142,100.276,172700.0
2012-12-05 11:45:00,130.16,130.19,130.13,130.14,146200.0,100.276,100.2991,100.2529,100.2606,146200.0
2012-12-05 11:50:00,130.14,130.22,130.11,130.22,118800.0,100.2606,100.3222,100.2374,100.3222,118800.0
2012-12-05 11:55:00,130.22,130.46,130.22,130.41,284000.0,100.3222,100.5071,100.3222,100.4686,284000.0
2012-12-05 12:00:00,130.41,130.62,130.41,130.53,217700.0,100.4686,100.6304,100.4686,100.561,217700.0
2012-12-05 12:05:00,130.55,130.73,130.55,130.61,94900.0,100.5764,100.7151,100.5764,100.6227,94900.0
2012-12-05 12:10:00,130.63,130.65,130.53,130.56,68300.0,100.6381,100.6535,100.561,100.5841,68300.0
2012-12-05 12:15:00,130.56,130.56,130.48,130.52,64400.0,100.5841,100.5841,100.5225,100.5533,64400.0
2012-12-05 12:20:00,130.52,130.58,130.52,130.55,58300.0,100.5533,100.5995,100.5533,100.5764,58300.0
2012-12-05 12:25:00,130.54,130.55,130.47,130.49,53300.0,100.5687,100.5764,100.5148,100.5302,53300.0
2012-12-05 12:30:00,130.49,130.74,130.49,130.67,150200.0,100.5302,100.7228,100.5302,100.6689,150200.0
2012-12-05 12:35:00,130.67,130.78,130.66,130.73,283100.0,100.6689,100.7536,100.6612,100.7151,283100.0
2012-12-05 12:40:00,130.73,130.8,130.69,130.76,95500.0,100.7151,100.769,100.6843,100.7382,95500.0
2012-12-05 12:45:00,130.77,130.82,130.64,130.67,94000.0,100.7459,100.7844,100.6458,100.6689,94000.0
2012-12-05 12:50:00,130.68,130.71,130.66,130.69,38300.0,100.6766,100.6997,100.6612,100.6843,38300.0
2012-12-05 12:55:00,130.69,130.74,130.69,130.69,23600.0,100.6843,100.7228,100.6843,100.6843,23600.0
2012-12-05 13:00:00,130.71,130.72,130.66,130.67,23100.0,100.6997,100.7074,100.6612,100.6689,23100.0
2012-12-05 13:05:00,130.68,130.76,130.66,130.76,45500.0,100.6766,100.7382,100.6612,100.7382,45500.0
2012-12-05 13:10:00,130.77,130.78,130.73,130.74,40200.0,100.7459,100.7536,100.7151,100.7228,40200.0
2012-12-05 13:15:00,130.74,130.75,130.62,130.64,30400.0,100.7228,100.7305,100.6304,100.6458,30400.0
2012-12-05 13:20:00,130.65,130.67,130.6,130.62,45100.0,100.6535,100.6689,100.6149,100.6304,45100.0
2012-12-05 13:25:00,130.62,130.66,130.59,130.6,50500.0,100.6304,100.6612,100.6072,100.6149,50500.0
2012-12-05 13:30:00,130.6,130.61,130.55,130.58,66200.0,100.6149,100.6227,100.5764,100.5995,66200.0
2012-12-05 13:35:00,130.58,130.67,130.58,130.59,44300.0,100.5995,100.6689,100.5995,100.6072,44300.0
2012-12-05 13:40:00,130.59,130.63,130.54,130.57,31300.0,100.6072,100.6381,100.5687,100.5918,31300.0
2012-12-05 13:45:00,130.57,130.58,130.51,130.55,18000.0,100.5918,100.5995,100.5456,100.5764,18000.0
2012-12-05 13:50:00,130.54,130.58,130.52,130.53,61200.0,100.5687,100.5995,100.5533,100.561,61200.0
2012-12-05 13:55:00,130.53,130.56,130.48,130.51,58200.0,100.561,100.5841,100.5225,100.5456,58200.0
2012-12-05 14:00:00,130.51,130.62,130.51,130.59,39200.0,100.5456,100.6304,100.5456,100.6072,39200.0
2012-12-05 14:05:00,130.59,130.66,130.56,130.62,27700.0,100.6072,100.6612,100.5841,100.6304,27700.0
2012-12-05 14:10:00,130.63,130.65,130.6,130.61,22900.0,100.6381,100.6535,100.6149,100.6227,22900.0
2012-12-05 14:15:00,130.61,130.73,130.6,130.72,52900.0,100.6227,100.7151,100.6149,100.7074,52900.0
2012-12-05 14:20:00,130.72,130.72,130.62,130.62,29200.0,100.7074,100.7074,100.6304,100.6304,29200.0
2012-12-05 14:25:00,130.61,130.65,130.53,130.55,35500.0,100.6227,100.6535,100.561,100.5764,35500.0
2012-12-05 14:30:00,130.56,130.62,130.53,130.6,65800.0,100.5841,100.6304,100.561,100.6149,65800.0
2012-12-05 14:35:00,130.61,130.65,130.59,130.62,33500.0,100.6227,100.6535,100.6072,100.6304,33500.0
2012-12-05 14:40:00,130.64,130.69,130.61,130.65,108000.0,100.6458,100.6843,100.6227,100.6535,108000.0
2012-12-05 14:45:00,130.64,130.64,130.58,130.61,30400.0,100.6458,100.6458,100.5995,100.6227,30400.0
2012-12-05 14:50:00,130.58,130.66,130.58,130.62,31600.0,100.5995,100.6612,100.5995,100.6304,31600.0
2012-12-05 14:55:00,130.63,130.63,130.5,130.52,36800.0,100.6381,100.6381,100.5379,100.5533,36800.0
2012-12-05 15:00:00,130.53,130.67,130.52,130.65,56600.0,100.561,100.6689,100.5533,100.6535,56600.0
2012-12-05 15:05:00,130.66,130.72,130.65,130.72,32200.0,100.6612,100.7074,100.6535,100.7074,32200.0
2012-12-05 15:10:00,130.7,130.79,130.69,130.77,65100.0,100.692,100.7613,100.6843,100.7459,65100.0
2012-12-05 15:15:00,130.78,130.79,130.65,130.65,36800.0,100.7536,100.7613,100.6535,100.6535,36800.0
2012-12-05 15:20:00,130.65,130.65,130.58,130.63,77900.0,100.6535,100.6535,100.5995,100.6381,77900.0
2012-12-05 15:25:00,130.63,130.64,130.57,130.6,43900.0,100.6381,100.6458,100.5918,100.6149,43900.0
2012-12-05 15:30:00,130.59,130.65,130.58,130.63,116300.0,100.6072,100.6535,100.5995,100.6381,116300.0
2012-12-05 15:35:00,130.63,130.63,130.48,130.51,183900.0,100.6381,100.6381,100.5225,100.5456,183900.0
2012-12-05 15:40:00,130.5,130.56,130.44,130.47,135800.0,100.5379,100.5841,100.4917,100.5148,135800.0
2012-12-05 15:45:00,130.46,130.47,130.33,130.35,139500.0,100.5071,100.5148,100.4069,100.4223,139500.0
2012-12-05 15:50:00,130.35,130.45,130.35,130.42,151800.0,100.4223,100.4994,100.4223,100.4763,151800.0
2012-12-05 15:55:00,130.42,130.44,130.13,130.23,457300.0,100.4763,100.4917,100.2529,100.3299,457300.0
2012-12-06 09:30:00,130.35,130.48,130.28,130.48,177500.0,100.4223,100.5225,100.3684,100.5225,177500.0
2012-12-06 09:35:00,130.47,130.59,130.45,130.59,109200.0,100.5148,100.6072,100.4994,100.6072,109200.0
2012-12-06 09:40:00,130.6,130.63,130.32,130.33,129100.0,100.6149,100.6381,100.3992,100.4069,129100.0
2012-12-06 09:45:00,130.32,130.44,130.26,130.37,111100.0,100.3992,100.4917,100.353,100.4378,111100.0
2012-12-06 09:50:00,130.38,130.53,130.33,130.41,114800.0,100.4455,100.561,100.4069,100.4686,114800.0
2012-12-06 09:55:00,130.39,130.46,130.29,130.31,70700.0,100.4532,100.5071,100.3761,100.3915,70700.0
2012-12-06 10:00:00,130.31,130.37,130.11,130.25,89700.0,100.3915,100.4378,100.2374,100.3453,89700.0
2012-12-06 10:05:00,130.21,130.36,130.21,130.28,42600.0,100.3145,100.4301,100.3145,100.3684,42600.0
2012-12-06 10:10:00,130.27,130.28,130.12,130.22,56500.0,100.3607,100.3684,100.2452,100.3222,56500.0
2012-12-06 10:15:00,130.24,130.33,130.16,130.19,82200.0,100.3376,100.4069,100.276,100.2991,82200.0
2012-12-06 10:20:00,130.21,130.27,130.09,130.26,41400.0,100.3145,100.3607,100.222,100.353,41400.0
2012-12-06 10:25:00,130.21,130.32,130.2,130.26,20900.0,100.3145,100.3992,100.3068,100.353,20900.0
2012-12-06 10:30:00,130.23,130.31,130.19,130.28,42700.0,100.3299,100.3915,100.2991,100.3684,42700.0
2012-12-06 10:35:00,130.26,130.45,130.26,130.44,50000.0,100.353,100.4994,100.353,100.4917,50000.0
2012-12-06 10:40:00,130.43,130.47,130.41,130.43,16800.0,100.484,100.5148,100.4686,100.484,16800.0
2012-12-06 10:45:00,130.42,130.59,130.41,130.58,58300.0,100.4763,100.6072,100.4686,100.5995,58300.0
2012-12-06 10:50:00,130.59,130.63,130.51,130.54,45200.0,100.6072,100.6381,100.5456,100.5687,45200.0
2012-12-06 10:55:00,130.55,130.59,130.51,130.53,24000.0,100.5764,100.6072,100.5456,100.561,24000.0
2012-12-06 11:00:00,130.56,130.58,130.49,130.5,34000.0,100.5841,100.5995,100.5302,100.5379,34000.0
2012-12-06 11:05:00,130.49,130.51,130.46,130.5,7700.0,100.5302,100.5456,100.5071,100.5379,7700.0
2012-12-06 11:10:00,130.51,130.54,130.47,130.5,61700.0,100.5456,100.5687,100.5148,100.5379,61700.0
2012-12-06 11:15:00,130.51,130.54,130.49,130.52,64900.0,100.5456,100.5687,100.5302,100.5533,64900.0
2012-12-06 11:20:00,130.53,130.6,130.49,130.6,42400.0,100.561,100.6149,100.5302,100.6149,42400.0
2012-12-06 11:25:00,130.58,130.6,130.54,130.56,16600.0,100.5995,100.6149,100.5687,100.5841,16600.0
2012-12-06 11:30:00,130.56,130.64,130.54,130.55,32400.0,100.5841,100.6458,100.5687,100.5764,32400.0
2012-12-06 11:35:00,130.54,130.69,130.54,130.64,38800.0,100.5687,100.6843,100.5687,100.6458,38800.0
2012-12-06 11:40:00,130.63,130.63,130.57,130.58,23500.0,100.6381,100.6381,100.5918,100.5995,23500.0
2012-12-06 11:45:00,130.58,130.58,130.52,130.54,18500.0,100.5995,100.5995,100.5533,100.5687,18500.0
2012-12-06 11:50:00,130.54,130.57,130.53,130.55,12000.0,100.5687,100.5918,100.561,100.5764,12000.0
2012-12-06 11:55:00,130.53,130.53,130.43,130.44,29500.0,100.561,100.561,100.484,100.4917,29500.0
2012-12-06 12:00:00,130.45,130.51,130.45,130.47,16100.0,100.4994,100.5456,100.4994,100.5148,16100.0
2012-12-06 12:05:00,130.45,130.49,130.43,130.46,26700.0,100.4994,100.5302,100.484,100.5071,26700.0
2012-12-06 12:10:00,130.46,130.48,130.44,130.48,17000.0,100.5071,100.5225,100.4917,100.5225,17000.0
2012-12-06 12:15:00,130.49,130.5,130.44,130.47,104200.0,100.5302,100.5379,100.4917,100.5148,104200.0
2012-12-06 12:20:00,130.47,130.48,130.44,130.45,16600.0,100.5148,100.5225,100.4917,100.4994,16600.0
2012-12-06 12:25:00,130.46,130.46,130.35,130.36,25500.0,100.5071,100.5071,100.4223,100.4301,25500.0
2012-12-06 12:30:00,130.35,130.37,130.31,130.33,33500.0,100.4223,100.4378,100.3915,100.4069,33500.0
2012-12-06 12:35:00,130.32,130.37,130.3,130.36,26400.0,100.3992,100.4378,100.3838,100.4301,26400.0
2012-12-06 12:40:00,130.34,130.35,130.23,130.27,19100.0,100.4146,100.4223,100.3299,100.3607,19100.0
2012-12-06 12:45:00,130.25,130.32,130.25,130.29,25300.0,100.3453,100.3992,100.3453,100.3761,25300.0
2012-12-06 12:50:00,130.29,130.31,130.25,130.28,27000.0,100.3761,100.3915,100.3453,100.3684,27000.0
2012-12-06 12:55:00,130.26,130.3,130.23,130.25,36900.0,100.353,100.3838,100.3299,100.3453,36900.0
2012-12-06 13:00:00,130.25,130.29,130.23,130.28,25900.0,100.3453,100.3761,100.3299,100.3684,25900.0
2012-12-06 13:05:00,130.3,130.32,130.26,130.29,13000.0,100.3838,100.3992,100.353,100.3761,13000.0
2012-12-06 13:10:00,130.3,130.37,130.3,130.36,17500.0,100.3838,100.4378,100.3838,100.4301,17500.0
2012-12-06 13:15:00,130.36,130.49,130.34,130.48,8800.0,100.4301,100.5302,100.4146,100.5225,8800.0
2012-12-06 13:20:00,130.5,130.53,130.45,130.48,11600.0,100.5379,100.561,100.4994,100.5225,11600.0
2012-12-06 13:25:00,130.48,130.49,130.42,130.42,6500.0,100.5225,100.5302,100.4763,100.4763,6500.0
2012-12-06 13:30:00,130.44,130.48,130.42,130.46,13700.0,100.4917,100.5225,100.4763,100.5071,13700.0
2012-12-06 13:35:00,130.45,130.5,130.43,130.45,12600.0,100.4994,100.5379,100.484,100.4994,12600.0
2012-12-06 13:40:00,130.48,130.48,130.43,130.45,13100.0,100.5225,100.5225,100.484,100.4994,13100.0
2012-12-06 13:45:00,130.46,130.53,130.44,130.53,9800.0,100.5071,100.561,100.4917,100.561,9800.0
2012-12-06 13:50:00,130.53,130.53,130.49,130.51,11400.0,100.561,100.561,100.5302,100.5456,11400.0
2012-12-06 13:55:00,130.49,130.54,130.47,130.53,8800.0,100.5302,100.5687,100.5148,100.561,8800.0
2012-12-06 14:00:00,130.53,130.53,130.46,130.47,30600.0,100.561,100.561,100.5071,100.5148,30600.0
2012-12-06 14:05:00,130.48,130.48,130.43,130.44,7400.0,100.5225,100.5225,100.484,100.4917,7400.0
2012-12-06 14:10:00,130.43,130.51,130.43,130.48,11000.0,100.484,100.5456,100.484,100.5225,11000.0
2012-12-06 14:15:00,130.51,130.53,130.49,130.51,10900.0,100.5456,100.561,100.5302,100.5456,10900.0
2012-12-06 14:20:00,130.5,130.55,130.48,130.53,14800.0,100.5379,100.5764,100.5225,100.561,14800.0
2012-12-06 14:25:00,130.53,130.57,130.51,130.57,24800.0,100.561,100.5918,100.5456,100.5918,24800.0
2012-12-06 14:30:00,130.56,130.64,130.53,130.62,22500.0,100.5841,100.6458,100.561,100.6304,22500.0
2012-12-06 14:35:00,130.61,130.63,130.55,130.61,18600.0,100.6227,100.6381,100.5764,100.6227,18600.0
2012-12-06 14:40:00,130.6,130.6,130.51,130.52,6900.0,100.6149,100.6149,100.5456,100.5533,6900.0
2012-12-06 14:45:00,130.53,130.55,130.51,130.52,10300.0,100.561,100.5764,100.5456,100.5533,10300.0
2012-12-06 14:50:00,130.52,130.59,130.5,130.56,16300.0,100.5533,100.6072,100.5379,100.5841,16300.0
2012-12-06 14:55:00,130.54,130.54,130.48,130.54,16800.0,100.5687,100.5687,100.5225,100.5687,16800.0
2012-12-06 15:00:00,130.54,130.56,130.49,130.49,9800.0,100.5687,100.5841,100.5302,100.5302,9800.0
2012-12-06 15:05:00,130.49,130.56,130.48,130.52,16100.0,100.5302,100.5841,100.5225,100.5533,16100.0
2012-12-06 15:10:00,130.53,130.53,130.43,130.47,12300.0,100.561,100.561,100.484,100.5148,12300.0
2012-12-06 15:15:00,130.49,130.5,130.41,130.45,27900.0,100.5302,100.5379,100.4686,100.4994,27900.0
2012-12-06 15:20:00,130.45,130.52,130.45,130.5,21700.0,100.4994,100.5533,100.4994,100.5379,21700.0
2012-12-06 15:25:00,130.52,130.53,130.49,130.5,20100.0,100.5533,100.561,100.5302,100.5379,20100.0
2012-12-06 15:30:00,130.5,130.61,130.48,130.61,75700.0,100.5379,100.6227,100.5225,100.6227,75700.0
2012-12-06 15:35:00,130.61,130.74,130.61,130.7,80700.0,100.6227,100.7228,100.6227,100.692,80700.0
2012-12-06 15:40:00,130.7,130.75,130.68,130.75,67100.0,100.692,100.7305,100.6766,100.7305,67100.0
2012-12-06 15:45:00,130.75,130.77,130.65,130.68,81100.0,100.7305,100.7459,100.6535,100.6766,81100.0
2012-12-06 15:50:00,130.69,130.78,130.68,130.74,121800.0,100.6843,100.7536,100.6766,100.7228,121800.0
2012-12-06 15:55:00,130.73,130.8,130.69,130.75,143900.0,100.7151,100.769,100.6843,100.7305,143900.0
2012-12-07 09:30:00,131.3,131.48,131.23,131.4,102100.0,101.1542,101.2929,101.1003,101.2313,102100.0
2012-12-07 09:35:00,131.38,131.39,131.22,131.22,80200.0,101.2159,101.2236,101.0926,101.0926,80200.0
2012-12-07 09:40:00,131.21,131.31,131.18,131.28,67200.0,101.0849,101.1619,101.0618,101.1388,67200.0
2012-12-07 09:45:00,131.28,131.31,131.12,131.18,74300.0,101.1388,101.1619,101.0156,101.0618,74300.0
2012-12-07 09:50:00,131.19,131.3,131.1,131.15,78200.0,101.0695,101.1542,101.0002,101.0387,78200.0
2012-12-07 09:55:00,131.15,131.21,131.04,131.11,179800.0,101.0387,101.0849,100.9539,101.0079,179800.0
2012-12-07 10:00:00,131.15,131.26,131.07,131.19,97000.0,101.0387,101.1234,100.977,101.0695,97000.0
2012-12-07 10:05:00,131.18,131.4,131.18,131.32,94500.0,101.0618,101.2313,101.0618,101.1696,94500.0
2012-12-07 10:10:00,131.33,131.39,131.26,131.3,56300.0,101.1773,101.2236,101.1234,101.1542,56300.0
2012-12-07 10:15:00,131.31,131.38,131.29,131.29,65700.0,101.1619,101.2159,101.1465,101.1465,65700.0
2012-12-07 10:20:00,131.29,131.37,131.25,131.28,37000.0,101.1465,101.2082,101.1157,101.1388,37000.0
2012-12-07 10:25:00,131.28,131.34,131.2,131.25,78700.0,101.1388,101.185,101.0772,101.1157,78700.0
2012-12-07 10:30:00,131.27,131.28,130.92,130.95,132900.0,101.1311,101.1388,100.8615,100.8846,132900.0
2012-12-07 10:35:00,130.95,131.03,130.93,131.03,47100.0,100.8846,100.9462,100.8692,100.9462,47100.0
2012-12-07 10:40:00,131.03,131.13,130.94,131.12,73700.0,100.9462,101.0233,100.8769,101.0156,73700.0
2012-12-07 10:45:00,131.11,131.18,131.09,131.12,43100.0,101.0079,101.0618,100.9924,101.0156,43100.0
2012-12-07 10:50:00,131.13,131.13,131.0,131.02,48800.0,101.0233,101.0233,100.9231,100.9385,48800.0
2012-12-07 10:55:00,131.04,131.07,131.0,131.04,20100.0,100.9539,100.977,100.9231,100.9539,20100.0
2012-12-07 11:00:00,131.04,131.14,130.82,130.92,179600.0,100.9539,101.031,100.7844,100.8615,179600.0
2012-12-07 11:05:00,130.94,131.03,130.88,130.93,89000.0,100.8769,100.9462,100.8307,100.8692,89000.0
2012-12-07 11:10:00,130.92,131.0,130.83,130.91,50500.0,100.8615,100.9231,100.7921,100.8538,50500.0
2012-12-07 11:15:00,130.91,131.13,130.91,131.06,61300.0,100.8538,101.0233,100.8538,100.9693,61300.0
2012-12-07 11:20:00,131.05,131.12,131.04,131.05,42900.0,100.9616,101.0156,100.9539,100.9616,42900.0
2012-12-07 11:25:00,131.06,131.12,131.06,131.12,14100.0,100.9693,101.0156,100.9693,101.0156,14100.0
2012-12-07 11:30:00,131.1,131.21,131.01,131.18,59600.0,101.0002,101.0849,100.9308,101.0618,59600.0
2012-12-07 11:35:00,131.21,131.22,131.16,131.19,44600.0,101.0849,101.0926,101.0464,101.0695,44600.0
2012-12-07 11:40:00,131.19,131.26,131.18,131.23,16500.0,101.0695,101.1234,101.0618,101.1003,16500.0
2012-12-07 11:45:00,131.22,131.25,131.15,131.19,28000.0,101.0926,101.1157,101.0387,101.0695,28000.0
2012-12-07 11:50:00,131.19,131.19,131.07,131.1,19500.0,101.0695,101.0695,100.977,101.0002,19500.0
2012-12-07 11:55:00,131.09,131.1,131.04,131.06,29500.0,100.9924,101.0002,100.9539,100.9693,29500.0
2012-12-07 12:00:00,131.06,131.09,131.02,131.08,15100.0,100.9693,100.9924,100.9385,100.9847,15100.0
2012-12-07 12:05:00,131.08,131.14,131.06,131.13,28300.0,100.9847,101.031,100.9693,101.0233,28300.0
2012-12-07 12:10:00,131.14,131.15,131.11,131.14,23500.0,101.031,101.0387,101.0079,101.031,23500.0
2012-12-07 12:15:00,131.14,131.3,131.12,131.27,27400.0,101.031,101.1542,101.0156,101.1311,27400.0
2012-12-07 12:20:00,131.28,131.28,131.21,131.23,29000.0,101.1388,101.1388,101.0849,101.1003,29000.0
2012-12-07 12:25:00,131.25,131.26,131.2,131.2,14500.0,101.1157,101.1234,101.0772,101.0772,14500.0
2012-12-07 12:30:00,131.2,131.23,131.18,131.2,22800.0,101.0772,101.1003,101.0618,101.0772,22800.0
2012-12-07 12:35:00,131.21,131.22,131.15,131.15,6600.0,101.0849,101.0926,101.0387,101.0387,6600.0
2012-12-07 12:40:00,131.16,131.28,131.16,131.28,108100.0,101.0464,101.1388,101.0464,101.1388,108100.0
2012-12-07 12:45:00,131.26,131.28,131.23,131.24,14600.0,101.1234,101.1388,101.1003,101.108,14600.0
2012-12-07 12:50:00,131.23,131.25,131.17,131.17,8800.0,101.1003,101.1157,101.0541,101.0541,8800.0
2012-12-07 12:55:00,131.19,131.25,131.16,131.25,28600.0,101.0695,101.1157,101.0464,101.1157,28600.0
2012-12-07 13:00:00,131.25,131.37,131.24,131.31,54000.0,101.1157,101.2082,101.108,101.1619,54000.0
2012-12-07 13:05:00,131.31,131.35,131.28,131.28,16100.0,101.1619,101.1928,101.1388,101.1388,16100.0
2012-12-07 13:10:00,131.28,131.32,131.28,131.29,15500.0,101.1388,101.1696,101.1388,101.1465,15500.0
2012-12-07 13:15:00,131.29,131.36,131.28,131.3,34500.0,101.1465,101.2005,101.1388,101.1542,34500.0
2012-12-07 13:20:00,131.28,131.32,131.27,131.3,22900.0,101.1388,101.1696,101.1311,101.1542,22900.0
2012-12-07 13:25:00,131.32,131.42,131.32,131.36,52600.0,101.1696,101.2467,101.1696,101.2005,52600.0
2012-12-07 13:30:00,131.36,131.37,131.33,131.35,23100.0,101.2005,101.2082,101.1773,101.1928,23100.0
2012-12-07 13:35:00,131.33,131.37,131.32,131.37,18000.0,101.1773,101.2082,101.1696,101.2082,18000.0
2012-12-07 13:40:00,131.37,131.37,131.26,131.29,21200.0,101.2082,101.2082,101.1234,101.1465,21200.0
2012-12-07 13:45:00,131.29,131.31,131.27,131.29,5700.0,101.1465,101.1619,101.1311,101.1465,5700.0
2012-12-07 13:50:00,131.28,131.32,131.25,131.26,21200.0,101.1388,101.1696,101.1157,101.1234,21200.0
2012-12-07 13:55:00,131.27,131.3,131.23,131.26,18500.0,101.1311,101.1542,101.1003,101.1234,18500.0
2012-12-07 14:00:00,131.27,131.29,131.23,131.28,17400.0,101.1311,101.1465,101.1003,101.1388,17400.0
2012-12-07 14:05:00,131.28,131.28,131.2,131.21,13800.0,101.1388,101.1388,101.0772,101.0849,13800.0
2012-12-07 14:10:00,131.2,131.25,131.2,131.24,23600.0,101.0772,101.1157,101.0772,101.108,23600.0
2012-12-07 14:15:00,131.25,131.28,131.22,131.23,23100.0,101.1157,101.1388,101.0926,101.1003,23100.0
2012-12-07 14:20:00,131.23,131.34,131.23,131.34,26800.0,101.1003,101.185,101.1003,101.185,26800.0
2012-12-07 14:25:00,131.3,131.35,131.3,131.32,12300.0,101.1542,101.1928,101.1542,101.1696,12300.0
2012-12-07 14:30:00,131.32,131.46,131.31,131.42,49400.0,101.1696,101.2775,101.1619,101.2467,49400.0
2012-12-07 14:35:00,131.42,131.47,131.42,131.43,35100.0,101.2467,101.2852,101.2467,101.2544,35100.0
2012-12-07 14:40:00,131.44,131.44,131.36,131.37,42300.0,101.2621,101.2621,101.2005,101.2082,42300.0
2012-12-07 14:45:00,131.37,131.4,131.35,131.35,14400.0,101.2082,101.2313,101.1928,101.1928,14400.0
2012-12-07 14:50:00,131.35,131.37,131.34,131.37,7900.0,101.1928,101.2082,101.185,101.2082,7900.0
2012-12-07 14:55:00,131.35,131.4,131.34,131.37,20700.0,101.1928,101.2313,101.185,101.2082,20700.0
2012-12-07 15:00:00,131.35,131.4,131.33,131.38,25000.0,101.1928,101.2313,101.1773,101.2159,25000.0
2012-12-07 15:05:00,131.37,131.4,131.33,131.35,30600.0,101.2082,101.2313,101.1773,101.1928,30600.0
2012-12-07 15:10:00,131.36,131.38,131.31,131.34,16300.0,101.2005,101.2159,101.1619,101.185,16300.0
2012-12-07 15:15:00,131.33,131.36,131.32,131.34,28000.0,101.1773,101.2005,101.1696,101.185,28000.0
2012-12-07 15:20:00,131.34,131.34,131.25,131.3,51100.0,101.185,101.185,101.1157,101.1542,51100.0
2012-12-07 15:25:00,131.28,131.37,131.28,131.37,26900.0,101.1388,101.2082,101.1388,101.2082,26900.0
2012-12-07 15:30:00,131.36,131.45,131.35,131.4,153500.0,101.2005,101.2698,101.1928,101.2313,153500.0
2012-12-07 15:35:00,131.39,131.44,131.36,131.41,90600.0,101.2236,101.2621,101.2005,101.239,90600.0
2012-12-07 15:40:00,131.41,131.48,131.41,131.46,95100.0,101.239,101.2929,101.239,101.2775,95100.0
2012-12-07 15:45:00,131.46,131.55,131.46,131.47,88400.0,101.2775,101.3468,101.2775,101.2852,88400.0
2012-12-07 15:50:00,131.47,131.5,131.45,131.46,113800.0,101.2852,101.3083,101.2698,101.2775,113800.0
2012-12-07 15:55:00,131.46,131.61,131.43,131.58,153800.0,101.2775,101.3931,101.2544,101.3699,153800.0
2012-12-10 09:30:00,131.57,131.78,131.57,131.77,189600.0,101.3622,101.524,101.3622,101.5163,189600.0
2012-12-10 09:35:00,131.77,131.77,131.62,131.68,78800.0,101.5163,101.5163,101.4008,101.447,78800.0
2012-12-10 09:40:00,131.67,131.75,131.64,131.65,80500.0,101.4393,101.5009,101.4162,101.4239,80500.0
2012-12-10 09:45:00,131.67,131.86,131.67,131.84,87800.0,101.4393,101.5857,101.4393,101.5703,87800.0
2012-12-10 09:50:00,131.81,131.86,131.77,131.82,64700.0,101.5471,101.5857,101.5163,101.5548,64700.0
2012-12-10 09:55:00,131.82,131.84,131.76,131.81,44900.0,101.5548,101.5703,101.5086,101.5471,44900.0
2012-12-10 10:00:00,131.82,131.93,131.8,131.88,72300.0,101.5548,101.6396,101.5394,101.6011,72300.0
2012-12-10 10:05:00,131.88,131.88,131.78,131.84,63900.0,101.6011,101.6011,101.524,101.5703,63900.0
2012-12-10 10:10:00,131.84,131.93,131.84,131.85,29600.0,101.5703,101.6396,101.5703,101.578,29600.0
2012-12-10 10:15:00,131.84,131.84,131.71,131.75,160800.0,101.5703,101.5703,101.4701,101.5009,160800.0
2012-12-10 10:20:00,131.77,131.82,131.73,131.8,78700.0,101.5163,101.5548,101.4855,101.5394,78700.0
2012-12-10 10:25:00,131.8,131.82,131.76,131.78,69100.0,101.5394,101.5548,101.5086,101.524,69100.0
2012-12-10 10:30:00,131.79,131.86,131.79,131.84,128000.0,101.5317,101.5857,101.5317,101.5703,128000.0
2012-12-10 10:35:00,131.83,131.86,131.81,131.82,42100.0,101.5625,101.5857,101.5471,101.5548,42100.0
2012-12-10 10:40:00,131.82,131.83,131.79,131.8,53500.0,101.5548,101.5625,101.5317,101.5394,53500.0
2012-12-10 10:45:00,131.79,131.81,131.75,131.81,47000.0,101.5317,101.5471,101.5009,101.5471,47000.0
2012-12-10 10:50:00,131.79,131.89,131.76,131.87,49800.0,101.5317,101.6088,101.5086,101.5934,49800.0
2012-12-10 10:55:00,131.88,132.0,131.85,131.99,174300.0,101.6011,101.6935,101.578,101.6858,174300.0
2012-12-10 11:00:00,131.99,132.0,131.86,131.88,78500.0,101.6858,101.6935,101.5857,101.6011,78500.0
2012-12-10 11:05:00,131.89,131.92,131.83,131.9,103300.0,101.6088,101.6319,101.5625,101.6165,103300.0
2012-12-10 11:10:00,131.91,131.91,131.86,131.9,90300.0,101.6242,101.6242,101.5857,101.6165,90300.0
2012-12-10 11:15:00,131.9,131.92,131.88,131.89,21800.0,101.6165,101.6319,101.6011,101.6088,21800.0
2012-12-10 11:20:00,131.91,131.94,131.88,131.89,20600.0,101.6242,101.6473,101.6011,101.6088,20600.0
2012-12-10 11:25:00,131.89,131.9,131.85,131.9,16400.0,101.6088,101.6165,101.578,101.6165,16400.0
2012-12-10 11:30:00,131.91,131.96,131.88,131.88,19700.0,101.6242,101.6627,101.6011,101.6011,19700.0
2012-12-10 11:35:00,131.89,131.91,131.87,131.88,20300.0,101.6088,101.6242,101.5934,101.6011,20300.0
2012-12-10 11:40:00,131.87,131.9,131.86,131.88,22700.0,101.5934,101.6165,101.5857,101.6011,22700.0
2012-12-10 11:45:00,131.88,131.95,131.87,131.92,18900.0,101.6011,101.655,101.5934,101.6319,18900.0
2012-12-10 11:50:00,131.93,131.94,131.87,131.87,14000.0,101.6396,101.6473,101.5934,101.5934,14000.0
2012-12-10 11:55:00,131.88,131.88,131.83,131.87,24200.0,101.6011,101.6011,101.5625,101.5934,24200.0
2012-12-10 12:00:00,131.85,131.92,131.85,131.9,16000.0,101.578,101.6319,101.578,101.6165,16000.0
2012-12-10 12:05:00,131.9,131.96,131.88,131.95,33500.0,101.6165,101.6627,101.6011,101.655,33500.0
2012-12-10 12:10:00,131.94,131.95,131.9,131.94,23900.0,101.6473,101.655,101.6165,101.6473,23900.0
2012-12-10 12:15:00,131.94,131.96,131.92,131.94,24100.0,101.6473,101.6627,101.6319,101.6473,24100.0
2012-12-10 12:20:00,131.94,131.97,131.88,131.88,11000.0,101.6473,101.6704,101.6011,101.6011,11000.0
2012-12-10 12:25:00,131.89,131.91,131.87,131.87,4300.0,101.6088,101.6242,101.5934,101.5934,4300.0
2012-12-10 12:30:00,131.89,131.94,131.89,131.92,13400.0,101.6088,101.6473,101.6088,101.6319,13400.0
2012-12-10 12:35:00,131.93,131.94,131.91,131.94,6000.0,101.6396,101.6473,101.6242,101.6473,6000.0
2012-12-10 12:40:00,131.95,131.96,131.9,131.9,10900.0,101.655,101.6627,101.6165,101.6165,10900.0
2012-12-10 12:45:00,131.9,131.92,131.89,131.9,7800.0,101.6165,101.6319,101.6088,101.6165,7800.0
2012-12-10 12:50:00,131.88,131.91,131.86,131.89,14300.0,101.6011,101.6242,101.5857,101.6088,14300.0
2012-12-10 12:55:00,131.91,131.92,131.89,131.91,14000.0,101.6242,101.6319,101.6088,101.6242,14000.0
2012-12-10 13:00:00,131.9,131.92,131.87,131.91,9300.0,101.6165,101.6319,101.5934,101.6242,9300.0
2012-12-10 13:05:00,131.89,131.9,131.83,131.84,13000.0,101.6088,101.6165,101.5625,101.5703,13000.0
2012-12-10 13:10:00,131.83,131.86,131.82,131.86,50200.0,101.5625,101.5857,101.5548,101.5857,50200.0
2012-12-10 13:15:00,131.86,131.88,131.83,131.85,27800.0,101.5857,101.6011,101.5625,101.578,27800.0
2012-12-10 13:20:00,131.85,131.86,131.82,131.83,11900.0,101.578,101.5857,101.5548,101.5625,11900.0
2012-12-10 13:25:00,131.83,131.84,131.8,131.8,5700.0,101.5625,101.5703,101.5394,101.5394,5700.0
2012-12-10 13:30:00,131.81,131.84,131.78,131.84,16900.0,101.5471,101.5703,101.524,101.5703,16900.0
2012-12-10 13:35:00,131.83,131.84,131.78,131.79,18700.0,101.5625,101.5703,101.524,101.5317,18700.0
2012-12-10 13:40:00,131.79,131.83,131.78,131.81,16900.0,101.5317,101.5625,101.524,101.5471,16900.0
2012-12-10 13:45:00,131.82,131.86,131.81,131.81,13400.0,101.5548,101.5857,101.5471,101.5471,13400.0
2012-12-10 13:50:00,131.82,131.83,131.8,131.81,9800.0,101.5548,101.5625,101.5394,101.5471,9800.0
2012-12-10 13:55:00,131.8,131.8,131.77,131.77,6800.0,101.5394,101.5394,101.5163,101.5163,6800.0
2012-12-10 14:00:00,131.79,131.83,131.79,131.83,7300.0,101.5317,101.5625,101.5317,101.5625,7300.0
2012-12-10 14:05:00,131.83,131.84,131.8,131.82,16200.0,101.5625,101.5703,101.5394,101.5548,16200.0
2012-12-10 14:10:00,131.8,131.81,131.77,131.78,7300.0,101.5394,101.5471,101.5163,101.524,7300.0
2012-12-10 14:15:00,131.78,131.83,131.78,131.8,7700.0,101.524,101.5625,101.524,101.5394,7700.0
2012-12-10 14:20:00,131.8,131.81,131.79,131.8,6300.0,101.5394,101.5471,101.5317,101.5394,6300.0
2012-12-10 14:25:00,131.8,131.85,131.8,131.82,9100.0,101.5394,101.578,101.5394,101.5548,9100.0
2012-12-10 14:30:00,131.81,131.81,131.73,131.75,26300.0,101.5471,101.5471,101.4855,101.5009,26300.0
2012-12-10 14:35:00,131.76,131.76,131.66,131.66,9400.0,101.5086,101.5086,101.4316,101.4316,9400.0
2012-12-10 14:40:00,131.67,131.74,131.67,131.74,9800.0,101.4393,101.4932,101.4393,101.4932,9800.0
2012-12-10 14:45:00,131.74,131.74,131.71,131.71,15800.0,101.4932,101.4932,101.4701,101.4701,15800.0
2012-12-10 14:50:00,131.72,131.81,131.72,131.79,7900.0,101.4778,101.5471,101.4778,101.5317,7900.0
2012-12-10 14:55:00,131.79,131.88,131.77,131.85,28800.0,101.5317,101.6011,101.5163,101.578,28800.0
2012-12-10 15:00:00,131.85,131.85,131.8,131.85,15800.0,101.578,101.578,101.5394,101.578,15800.0
2012-12-10 15:05:00,131.86,131.86,131.81,131.86,50600.0,101.5857,101.5857,101.5471,101.5857,50600.0
2012-12-10 15:10:00,131.85,131.92,131.83,131.9,18100.0,101.578,101.6319,101.5625,101.6165,18100.0
2012-12-10 15:15:00,131.89,131.91,131.85,131.86,19700.0,101.6088,101.6242,101.578,101.5857,19700.0
2012-12-10 15:20:00,131.85,131.9,131.83,131.85,11300.0,101.578,101.6165,101.5625,101.578,11300.0
2012-12-10 15:25:00,131.85,131.93,131.85,131.93,29200.0,101.578,101.6396,101.578,101.6396,29200.0
2012-12-10 15:30:00,131.93,131.95,131.89,131.91,38800.0,101.6396,101.655,101.6088,101.6242,38800.0
2012-12-10 15:35:00,131.9,131.97,131.9,131.96,25500.0,101.6165,101.6704,101.6165,101.6627,25500.0
2012-12-10 15:40:00,131.96,131.97,131.9,131.94,104200.0,101.6627,101.6704,101.6165,101.6473,104200.0
2012-12-10 15:45:00,131.95,131.97,131.91,131.92,70500.0,101.655,101.6704,101.6242,101.6319,70500.0
2012-12-10 15:50:00,131.92,131.92,131.79,131.8,87700.0,101.6319,101.6319,101.5317,101.5394,87700.0
2012-12-10 15:55:00,131.8,131.82,131.73,131.74,217300.0,101.5394,101.5548,101.4855,101.4932,217300.0
2012-12-11 09:30:00,132.21,132.39,132.18,132.38,195300.0,101.8553,101.994,101.8322,101.9863,195300.0
2012-12-11 09:35:00,132.38,132.43,132.28,132.36,176200.0,101.9863,102.0248,101.9092,101.9709,176200.0
2012-12-11 09:40:00,132.36,132.43,132.3,132.32,73800.0,101.9709,102.0248,101.9246,101.94,73800.0
2012-12-11 09:45:00,132.34,132.38,132.31,132.38,40700.0,101.9555,101.9863,101.9323,101.9863,40700.0
2012-12-11 09:50:00,132.38,132.53,132.38,132.52,80500.0,101.9863,102.1018,101.9863,102.0941,80500.0
2012-12-11 09:55:00,132.52,132.57,132.49,132.57,47900.0,102.0941,102.1326,102.071,102.1326,47900.0
2012-12-11 10:00:00,132.57,132.65,132.56,132.6,94500.0,102.1326,102.1943,102.1249,102.1558,94500.0
2012-12-11 10:05:00,132.61,132.7,132.6,132.64,103700.0,102.1635,102.2328,102.1558,102.1866,103700.0
2012-12-11 10:10:00,132.65,132.71,132.65,132.67,67200.0,102.1943,102.2405,102.1943,102.2097,67200.0
2012-12-11 10:15:00,132.68,132.73,132.65,132.65,51700.0,102.2174,102.2559,102.1943,102.1943,51700.0
2012-12-11 10:20:00,132.65,132.66,132.6,132.64,67100.0,102.1943,102.202,102.1558,102.1866,67100.0
2012-12-11 10:25:00,132.65,132.69,132.62,132.68,56400.0,102.1943,102.2251,102.1712,102.2174,56400.0
2012-12-11 10:30:00,132.68,132.7,132.64,132.65,35500.0,102.2174,102.2328,102.1866,102.1943,35500.0
2012-12-11 10:35:00,132.66,132.77,132.65,132.76,35600.0,102.202,102.2867,102.1943,102.279,35600.0
2012-12-11 10:40:00,132.77,132.85,132.76,132.83,104200.0,102.2867,102.3484,102.279,102.333,104200.0
2012-12-11 10:45:00,132.81,132.85,132.78,132.78,42400.0,102.3175,102.3484,102.2944,102.2944,42400.0
2012-12-11 10:50:00,132.79,132.82,132.75,132.75,20600.0,102.3021,102.3252,102.2713,102.2713,20600.0
2012-12-11 10:55:00,132.74,132.79,132.73,132.76,21900.0,102.2636,102.3021,102.2559,102.279,21900.0
2012-12-11 11:00:00,132.78,132.82,132.73,132.8,25000.0,102.2944,102.3252,102.2559,102.3098,25000.0
2012-12-11 11:05:00,132.82,132.82,132.77,132.82,27100.0,102.3252,102.3252,102.2867,102.3252,27100.0
2012-12-11 11:10:00,132.82,132.89,132.81,132.83,31800.0,102.3252,102.3792,102.3175,102.333,31800.0
2012-12-11 11:15:00,132.83,132.88,132.81,132.81,29400.0,102.333,102.3715,102.3175,102.3175,29400.0
2012-12-11 11:20:00,132.82,133.12,132.81,133.0,224500.0,102.3252,102.5564,102.3175,102.4639,224500.0
2012-12-11 11:25:00,133.0,133.03,132.94,132.97,26300.0,102.4639,102.487,102.4177,102.4408,26300.0
2012-12-11 11:30:00,132.98,132.99,132.9,132.92,26400.0,102.4485,102.4562,102.3869,102.4023,26400.0
2012-12-11 11:35:00,132.94,132.96,132.92,132.93,17100.0,102.4177,102.4331,102.4023,102.41,17100.0
2012-12-11 11:40:00,132.92,132.95,132.9,132.94,37600.0,102.4023,102.4254,102.3869,102.4177,37600.0
2012-12-11 11:45:00,132.95,132.97,132.92,132.95,21600.0,102.4254,102.4408,102.4023,102.4254,21600.0
2012-12-11 11:50:00,132.95,132.96,132.85,132.87,30200.0,102.4254,102.4331,102.3484,102.3638,30200.0
2012-12-11 11:55:00,132.88,132.88,132.84,132.85,27800.0,102.3715,102.3715,102.3407,102.3484,27800.0
2012-12-11 12:00:00,132.86,132.87,132.64,132.7,61500.0,102.3561,102.3638,102.1866,102.2328,61500.0
2012-12-11 12:05:00,132.7,132.79,132.7,132.73,74100.0,102.2328,102.3021,102.2328,102.2559,74100.0
2012-12-11 12:10:00,132.74,132.85,132.74,132.81,46200.0,102.2636,102.3484,102.2636,102.3175,46200.0
2012-12-11 12:15:00,132.81,132.84,132.78,132.84,32400.0,102.3175,102.3407,102.2944,102.3407,32400.0
2012-12-11 12:20:00,132.83,132.98,132.83,132.96,72600.0,102.333,102.4485,102.333,102.4331,72600.0
2012-12-11 12:25:00,132.97,132.98,132.92,132.93,15700.0,102.4408,102.4485,102.4023,102.41,15700.0
2012-12-11 12:30:00,132.92,132.94,132.88,132.88,17500.0,102.4023,102.4177,102.3715,102.3715,17500.0
2012-12-11 12:35:00,132.89,132.93,132.88,132.88,28600.0,102.3792,102.41,102.3715,102.3715,28600.0
2012-12-11 12:40:00,132.89,132.91,132.85,132.9,16800.0,102.3792,102.3946,102.3484,102.3869,16800.0
2012-12-11 12:45:00,132.9,132.93,132.86,132.86,14000.0,102.3869,102.41,102.3561,102.3561,14000.0
2012-12-11 12:50:00,132.89,132.91,132.85,132.85,33800.0,102.3792,102.3946,102.3484,102.3484,33800.0
2012-12-11 12:55:00,132.85,132.89,132.82,132.85,22200.0,102.3484,102.3792,102.3252,102.3484,22200.0
2012-12-11 13:00:00,132.86,132.89,132.84,132.87,15500.0,102.3561,102.3792,102.3407,102.3638,15500.0
2012-12-11 13:05:00,132.87,132.91,132.78,132.79,16000.0,102.3638,102.3946,102.2944,102.3021,16000.0
2012-12-11 13:10:00,132.78,132.84,132.78,132.78,11600.0,102.2944,102.3407,102.2944,102.2944,11600.0
2012-12-11 13:15:00,132.79,132.86,132.78,132.85,17000.0,102.3021,102.3561,102.2944,102.3484,17000.0
2012-12-11 13:20:00,132.86,132.86,132.8,132.8,14100.0,102.3561,102.3561,102.3098,102.3098,14100.0
2012-12-11 13:25:00,132.8,132.83,132.79,132.82,9300.0,102.3098,102.333,102.3021,102.3252,9300.0
2012-12-11 13:30:00,132.83,132.84,132.82,132.84,6100.0,102.333,102.3407,102.3252,102.3407,6100.0
2012-12-11 13:35:00,132.82,132.85,132.79,132.81,22600.0,102.3252,102.3484,102.3021,102.3175,22600.0
2012-12-11 13:40:00,132.8,132.82,132.78,132.8,13400.0,102.3098,102.3252,102.2944,102.3098,13400.0
2012-12-11 13:45:00,132.8,132.85,132.79,132.83,9400.0,102.3098,102.3484,102.3021,102.333,9400.0
2012-12-11 13:50:00,132.83,132.86,132.82,132.85,10600.0,102.333,102.3561,102.3252,102.3484,10600.0
2012-12-11 13:55:00,132.83,132.85,132.81,132.81,11300.0,102.333,102.3484,102.3175,102.3175,11300.0
2012-12-11 14:00:00,132.81,132.85,132.81,132.85,15400.0,102.3175,102.3484,102.3175,102.3484,15400.0
2012-12-11 14:05:00,132.84,132.86,132.82,132.86,10700.0,102.3407,102.3561,102.3252,102.3561,10700.0
2012-12-11 14:10:00,132.86,132.86,132.82,132.84,17300.0,102.3561,102.3561,102.3252,102.3407,17300.0
2012-12-11 14:15:00,132.84,132.84,132.81,132.82,16700.0,102.3407,102.3407,102.3175,102.3252,16700.0
2012-12-11 14:20:00,132.82,132.86,132.82,132.86,25400.0,102.3252,102.3561,102.3252,102.3561,25400.0
2012-12-11 14:25:00,132.85,132.85,132.8,132.81,77900.0,102.3484,102.3484,102.3098,102.3175,77900.0
2012-12-11 14:30:00,132.82,132.82,132.72,132.76,30700.0,102.3252,102.3252,102.2482,102.279,30700.0
2012-12-11 14:35:00,132.76,132.77,132.69,132.7,31100.0,102.279,102.2867,102.2251,102.2328,31100.0
2012-12-11 14:40:00,132.72,132.75,132.66,132.66,18900.0,102.2482,102.2713,102.202,102.202,18900.0
2012-12-11 14:45:00,132.66,132.67,132.56,132.59,126700.0,102.202,102.2097,102.1249,102.1481,126700.0
2012-12-11 14:50:00,132.6,132.65,132.56,132.61,34600.0,102.1558,102.1943,102.1249,102.1635,34600.0
2012-12-11 14:55:00,132.61,132.62,132.56,132.6,18200.0,102.1635,102.1712,102.1249,102.1558,18200.0
2012-12-11 15:00:00,132.59,132.59,132.45,132.47,101100.0,102.1481,102.1481,102.0402,102.0556,101100.0
2012-12-11 15:05:00,132.47,132.48,132.37,132.42,46900.0,102.0556,102.0633,101.9786,102.0171,46900.0
2012-12-11 15:10:00,132.43,132.45,132.39,132.42,21700.0,102.0248,102.0402,101.994,102.0171,21700.0
2012-12-11 15:15:00,132.4,132.4,132.26,132.32,24100.0,102.0017,102.0017,101.8938,101.94,24100.0
2012-12-11 15:20:00,132.34,132.42,132.33,132.41,84100.0,101.9555,102.0171,101.9477,102.0094,84100.0
2012-12-11 15:25:00,132.4,132.5,132.36,132.49,73600.0,102.0017,102.0787,101.9709,102.071,73600.0
2012-12-11 15:30:00,132.49,132.51,132.46,132.48,57200.0,102.071,102.0864,102.0479,102.0633,57200.0
2012-12-11 15:35:00,132.47,132.59,132.46,132.55,43500.0,102.0556,102.1481,102.0479,102.1172,43500.0
2012-12-11 15:40:00,132.55,132.64,132.53,132.61,56300.0,102.1172,102.1866,102.1018,102.1635,56300.0
2012-12-11 15:45:00,132.61,132.61,132.54,132.56,65000.0,102.1635,102.1635,102.1095,102.1249,65000.0
2012-12-11 15:50:00,132.56,132.58,132.51,132.54,115100.0,102.1249,102.1404,102.0864,102.1095,115100.0
2012-12-11 15:55:00,132.53,132.58,132.45,132.54,257000.0,102.1018,102.1404,102.0402,102.1095,257000.0
2012-12-12 09:30:00,132.97,133.0,132.89,132.9,516500.0,102.4408,102.4639,102.3792,102.3869,516500.0
2012-12-12 09:35:00,132.91,132.95,132.89,132.92,67300.0,102.3946,102.4254,102.3792,102.4023,67300.0
2012-12-12 09:40:00,132.91,132.94,132.86,132.86,77500.0,102.3946,102.4177,102.3561,102.3561,77500.0
2012-12-12 09:45:00,132.86,132.93,132.83,132.93,100500.0,102.3561,102.41,102.333,102.41,100500.0
2012-12-12 09:50:00,132.95,132.95,132.86,132.87,37700.0,102.4254,102.4254,102.3561,102.3638,37700.0
2012-12-12 09:55:00,132.87,132.9,132.84,132.88,43800.0,102.3638,102.3869,102.3407,102.3715,43800.0
2012-12-12 10:00:00,132.89,132.89,132.74,132.81,89300.0,102.3792,102.3792,102.2636,102.3175,89300.0
2012-12-12 10:05:00,132.82,132.84,132.77,132.79,21000.0,102.3252,102.3407,102.2867,102.3021,21000.0
2012-12-12 10:10:00,132.8,132.84,132.77,132.77,33700.0,102.3098,102.3407,102.2867,102.2867,33700.0
2012-12-12 10:15:00,132.75,132.8,132.73,132.77,24900.0,102.2713,102.3098,102.2559,102.2867,24900.0
2012-12-12 10:20:00,132.78,132.81,132.75,132.78,55200.0,102.2944,102.3175,102.2713,102.2944,55200.0
2012-12-12 10:25:00,132.79,132.85,132.79,132.81,58900.0,102.3021,102.3484,102.3021,102.3175,58900.0
2012-12-12 10:30:00,132.8,132.82,132.72,132.74,143000.0,102.3098,102.3252,102.2482,102.2636,143000.0
2012-12-12 10:35:00,132.74,132.75,132.61,132.63,169400.0,102.2636,102.2713,102.1635,102.1789,169400.0
2012-12-12 10:40:00,132.62,132.65,132.61,132.63,169100.0,102.1712,102.1943,102.1635,102.1789,169100.0
2012-12-12 10:45:00,132.63,132.7,132.61,132.68,125800.0,102.1789,102.2328,102.1635,102.2174,125800.0
2012-12-12 10:50:00,132.68,132.72,132.63,132.63,70600.0,102.2174,102.2482,102.1789,102.1789,70600.0
2012-12-12 10:55:00,132.63,132.7,132.62,132.68,39500.0,102.1789,102.2328,102.1712,102.2174,39500.0
2012-12-12 11:00:00,132.69,132.73,132.67,132.69,75100.0,102.2251,102.2559,102.2097,102.2251,75100.0
2012-12-12 11:05:00,132.7,132.72,132.62,132.63,65300.0,102.2328,102.2482,102.1712,102.1789,65300.0
2012-12-12 11:10:00,132.64,132.69,132.64,132.68,41400.0,102.1866,102.2251,102.1866,102.2174,41400.0
2012-12-12 11:15:00,132.68,132.74,132.67,132.73,24500.0,102.2174,102.2636,102.2097,102.2559,24500.0
2012-12-12 11:20:00,132.74,132.77,132.72,132.73,40900.0,102.2636,102.2867,102.2482,102.2559,40900.0
2012-12-12 11:25:00,132.72,132.75,132.72,132.74,34600.0,102.2482,102.2713,102.2482,102.2636,34600.0
2012-12-12 11:30:00,132.74,132.75,132.71,132.74,34500.0,102.2636,102.2713,102.2405,102.2636,34500.0
2012-12-12 11:35:00,132.74,132.79,132.72,132.76,39400.0,102.2636,102.3021,102.2482,102.279,39400.0
2012-12-12 11:40:00,132.76,132.77,132.72,132.72,19300.0,102.279,102.2867,102.2482,102.2482,19300.0
2012-12-12 11:45:00,132.72,132.73,132.66,132.69,33100.0,102.2482,102.2559,102.202,102.2251,33100.0
2012-12-12 11:50:00,132.69,132.69,132.62,132.65,51400.0,102.2251,102.2251,102.1712,102.1943,51400.0
2012-12-12 11:55:00,132.64,132.64,132.55,132.57,79600.0,102.1866,102.1866,102.1172,102.1326,79600.0
2012-12-12 12:00:00,132.57,132.61,132.57,132.59,34900.0,102.1326,102.1635,102.1326,102.1481,34900.0
2012-12-12 12:05:00,132.6,132.63,132.6,132.6,28900.0,102.1558,102.1789,102.1558,102.1558,28900.0
2012-12-12 12:10:00,132.59,132.66,132.59,132.65,24300.0,102.1481,102.202,102.1481,102.1943,24300.0
2012-12-12 12:15:00,132.65,132.66,132.58,132.63,90500.0,102.1943,102.202,102.1404,102.1789,90500.0
2012-12-12 12:20:00,132.61,132.62,132.59,132.62,23200.0,102.1635,102.1712,102.1481,102.1712,23200.0
2012-12-12 12:25:00,132.62,132.75,132.61,132.7,70100.0,102.1712,102.2713,102.1635,102.2328,70100.0
2012-12-12 12:30:00,132.71,132.99,132.54,132.8,269400.0,102.2405,102.4562,102.1095,102.3098,269400.0
2012-12-12 12:35:00,132.8,133.01,132.69,133.0,249400.0,102.3098,102.4716,102.2251,102.4639,249400.0
2012-12-12 12:40:00,133.0,133.0,132.87,132.95,125100.0,102.4639,102.4639,102.3638,102.4254,125100.0
2012-12-12 12:45:00,132.97,133.17,132.95,133.07,278900.0,102.4408,102.5949,102.4254,102.5178,278900.0
2012-12-12 12:50:00,133.07,133.26,133.04,133.2,187100.0,102.5178,102.6642,102.4947,102.618,187100.0
2012-12-12 12:55:00,133.2,133.26,133.13,133.18,92500.0,102.618,102.6642,102.5641,102.6026,92500.0
2012-12-12 13:00:00,133.18,133.23,133.14,133.19,55900.0,102.6026,102.6411,102.5718,102.6103,55900.0
2012-12-12 13:05:00,133.16,133.2,133.14,133.16,28500.0,102.5872,102.618,102.5718,102.5872,28500.0
2012-12-12 13:10:00,133.17,133.19,133.01,133.07,98100.0,102.5949,102.6103,102.4716,102.5178,98100.0
2012-12-12 13:15:00,133.07,133.16,133.07,133.14,38900.0,102.5178,102.5872,102.5178,102.5718,38900.0
2012-12-12 13:20:00,133.15,133.31,133.15,133.28,136400.0,102.5795,102.7027,102.5795,102.6796,136400.0
2012-12-12 13:25:00,133.27,133.3,133.23,133.27,62500.0,102.6719,102.695,102.6411,102.6719,62500.0
2012-12-12 13:30:00,133.26,133.34,133.26,133.29,62100.0,102.6642,102.7259,102.6642,102.6873,62100.0
2012-12-12 13:35:00,133.28,133.3,133.22,133.23,38000.0,102.6796,102.695,102.6334,102.6411,38000.0
2012-12-12 13:40:00,133.23,133.28,133.18,133.22,51300.0,102.6411,102.6796,102.6026,102.6334,51300.0
2012-12-12 13:45:00,133.22,133.22,133.16,133.2,55700.0,102.6334,102.6334,102.5872,102.618,55700.0
2012-12-12 13:50:00,133.2,133.21,133.16,133.19,51600.0,102.618,102.6257,102.5872,102.6103,51600.0
2012-12-12 13:55:00,133.19,133.21,133.16,133.18,53200.0,102.6103,102.6257,102.5872,102.6026,53200.0
2012-12-12 14:00:00,133.22,133.26,133.14,133.19,45900.0,102.6334,102.6642,102.5718,102.6103,45900.0
2012-12-12 14:05:00,133.19,133.2,133.15,133.19,56000.0,102.6103,102.618,102.5795,102.6103,56000.0
2012-12-12 14:10:00,133.19,133.22,133.17,133.22,77500.0,102.6103,102.6334,102.5949,102.6334,77500.0
2012-12-12 14:15:00,133.21,133.21,133.16,133.18,22800.0,102.6257,102.6257,102.5872,102.6026,22800.0
2012-12-12 14:20:00,133.18,133.19,133.05,133.05,75600.0,102.6026,102.6103,102.5024,102.5024,75600.0
2012-12-12 14:25:00,133.06,133.06,132.92,133.0,88100.0,102.5101,102.5101,102.4023,102.4639,88100.0
2012-12-12 14:30:00,133.0,133.0,132.9,132.97,69000.0,102.4639,102.4639,102.3869,102.4408,69000.0
2012-12-12 14:35:00,132.95,132.98,132.88,132.91,71400.0,102.4254,102.4485,102.3715,102.3946,71400.0
2012-12-12 14:40:00,132.92,132.97,132.89,132.96,43800.0,102.4023,102.4408,102.3792,102.4331,43800.0
2012-12-12 14:45:00,132.93,133.06,132.92,133.02,84900.0,102.41,102.5101,102.4023,102.4793,84900.0
2012-12-12 14:50:00,133.03,133.03,132.96,132.97,65900.0,102.487,102.487,102.4331,102.4408,65900.0
2012-12-12 14:55:00,132.97,132.98,132.89,132.92,58700.0,102.4408,102.4485,102.3792,102.4023,58700.0
2012-12-12 15:00:00,132.92,132.92,132.71,132.72,70200.0,102.4023,102.4023,102.2405,102.2482,70200.0
2012-12-12 15:05:00,132.72,132.83,132.71,132.74,79500.0,102.2482,102.333,102.2405,102.2636,79500.0
2012-12-12 15:10:00,132.76,132.76,132.58,132.59,112000.0,102.279,102.279,102.1404,102.1481,112000.0
2012-12-12 15:15:00,132.59,132.7,132.57,132.67,70200.0,102.1481,102.2328,102.1326,102.2097,70200.0
2012-12-12 15:20:00,132.66,132.72,132.6,132.6,59300.0,102.202,102.2482,102.1558,102.1558,59300.0
2012-12-12 15:25:00,132.6,132.66,132.46,132.53,96400.0,102.1558,102.202,102.0479,102.1018,96400.0
2012-12-12 15:30:00,132.53,132.62,132.49,132.51,68300.0,102.1018,102.1712,102.071,102.0864,68300.0
2012-12-12 15:35:00,132.5,132.5,132.34,132.35,130400.0,102.0787,102.0787,101.9555,101.9632,130400.0
2012-12-12 15:40:00,132.35,132.44,132.34,132.41,138300.0,101.9632,102.0325,101.9555,102.0094,138300.0
2012-12-12 15:45:00,132.4,132.47,132.33,132.47,136100.0,102.0017,102.0556,101.9477,102.0556,136100.0
2012-12-12 15:50:00,132.48,132.5,132.39,132.47,99700.0,102.0633,102.0787,101.994,102.0556,99700.0
2012-12-12 15:55:00,132.46,132.52,132.35,132.48,296400.0,102.0479,102.0941,101.9632,102.0633,296400.0
2012-12-13 09:30:00,132.53,132.65,132.45,132.63,101500.0,102.1018,102.1943,102.0402,102.1789,101500.0
2012-12-13 09:35:00,132.66,132.66,132.55,132.56,59800.0,102.202,102.202,102.1172,102.1249,59800.0
2012-12-13 09:40:00,132.55,132.55,132.34,132.35,79300.0,102.1172,102.1172,101.9555,101.9632,79300.0
2012-12-13 09:45:00,132.36,132.46,132.34,132.44,113700.0,101.9709,102.0479,101.9555,102.0325,113700.0
2012-12-13 09:50:00,132.44,132.53,132.42,132.51,38800.0,102.0325,102.1018,102.0171,102.0864,38800.0
2012-12-13 09:55:00,132.51,132.61,132.51,132.56,44900.0,102.0864,102.1635,102.0864,102.1249,44900.0
2012-12-13 10:00:00,132.57,132.58,132.51,132.53,27000.0,102.1326,102.1404,102.0864,102.1018,27000.0
2012-12-13 10:05:00,132.52,132.58,132.49,132.56,36900.0,102.0941,102.1404,102.071,102.1249,36900.0
2012-12-13 10:10:00,132.56,132.67,132.55,132.62,51900.0,102.1249,102.2097,102.1172,102.1712,51900.0
2012-12-13 10:15:00,132.64,132.68,132.6,132.67,22300.0,102.1866,102.2174,102.1558,102.2097,22300.0
2012-12-13 10:20:00,132.68,132.72,132.62,132.63,59000.0,102.2174,102.2482,102.1712,102.1789,59000.0
2012-12-13 10:25:00,132.64,132.65,132.56,132.59,26000.0,102.1866,102.1943,102.1249,102.1481,26000.0
2012-12-13 10:30:00,132.59,132.6,132.54,132.54,21600.0,102.1481,102.1558,102.1095,102.1095,21600.0
2012-12-13 10:35:00,132.55,132.56,132.52,132.52,8500.0,102.1172,102.1249,102.0941,102.0941,8500.0
2012-12-13 10:40:00,132.53,132.54,132.44,132.48,39300.0,102.1018,102.1095,102.0325,102.0633,39300.0
2012-12-13 10:45:00,132.48,132.49,132.4,132.42,25400.0,102.0633,102.071,102.0017,102.0171,25400.0
2012-12-13 10:50:00,132.44,132.44,132.4,132.43,14000.0,102.0325,102.0325,102.0017,102.0248,14000.0
2012-12-13 10:55:00,132.44,132.45,132.41,132.43,19500.0,102.0325,102.0402,102.0094,102.0248,19500.0
2012-12-13 11:00:00,132.44,132.48,132.42,132.45,17300.0,102.0325,102.0633,102.0171,102.0402,17300.0
2012-12-13 11:05:00,132.42,132.42,132.34,132.35,28300.0,102.0171,102.0171,101.9555,101.9632,28300.0
2012-12-13 11:10:00,132.33,132.34,132.22,132.22,51500.0,101.9477,101.9555,101.863,101.863,51500.0
2012-12-13 11:15:00,132.22,132.35,132.17,132.33,66300.0,101.863,101.9632,101.8245,101.9477,66300.0
2012-12-13 11:20:00,132.33,132.33,132.24,132.24,19500.0,101.9477,101.9477,101.8784,101.8784,19500.0
2012-12-13 11:25:00,132.24,132.31,132.13,132.27,47600.0,101.8784,101.9323,101.7937,101.9015,47600.0
2012-12-13 11:30:00,132.26,132.3,132.21,132.3,134900.0,101.8938,101.9246,101.8553,101.9246,134900.0
2012-12-13 11:35:00,132.31,132.39,132.26,132.29,28600.0,101.9323,101.994,101.8938,101.9169,28600.0
2012-12-13 11:40:00,132.26,132.26,132.18,132.2,31800.0,101.8938,101.8938,101.8322,101.8476,31800.0
2012-12-13 11:45:00,132.19,132.23,132.18,132.2,12300.0,101.8399,101.8707,101.8322,101.8476,12300.0
2012-12-13 11:50:00,132.21,132.28,132.18,132.27,29500.0,101.8553,101.9092,101.8322,101.9015,29500.0
2012-12-13 11:55:00,132.27,132.28,132.25,132.28,14600.0,101.9015,101.9092,101.8861,101.9092,14600.0
2012-12-13 12:00:00,132.29,132.29,132.24,132.27,15900.0,101.9169,101.9169,101.8784,101.9015,15900.0
2012-12-13 12:05:00,132.25,132.28,132.22,132.24,10300.0,101.8861,101.9092,101.863,101.8784,10300.0
2012-12-13 12:10:00,132.24,132.27,132.14,132.19,67800.0,101.8784,101.9015,101.8014,101.8399,67800.0
2012-12-13 12:15:00,132.19,132.2,132.1,132.11,29100.0,101.8399,101.8476,101.7706,101.7783,29100.0
2012-12-13 12:20:00,132.09,132.14,132.07,132.1,52500.0,101.7629,101.8014,101.7474,101.7706,52500.0
2012-12-13 12:25:00,132.09,132.13,131.98,131.98,79300.0,101.7629,101.7937,101.6781,101.6781,79300.0
2012-12-13 12:30:00,131.99,132.06,131.98,132.04,58900.0,101.6858,101.7397,101.6781,101.7243,58900.0
2012-12-13 12:35:00,132.01,132.01,131.94,131.94,28700.0,101.7012,101.7012,101.6473,101.6473,28700.0
2012-12-13 12:40:00,131.94,131.94,131.84,131.88,91400.0,101.6473,101.6473,101.5703,101.6011,91400.0
2012-12-13 12:45:00,131.87,131.96,131.85,131.96,29500.0,101.5934,101.6627,101.578,101.6627,29500.0
2012-12-13 12:50:00,131.95,132.01,131.95,132.01,29100.0,101.655,101.7012,101.655,101.7012,29100.0
2012-12-13 12:55:00,132.0,132.01,131.95,131.97,16000.0,101.6935,101.7012,101.655,101.6704,16000.0
2012-12-13 13:00:00,131.96,132.0,131.93,131.95,39200.0,101.6627,101.6935,101.6396,101.655,39200.0
2012-12-13 13:05:00,131.96,131.97,131.88,131.88,5900.0,101.6627,101.6704,101.6011,101.6011,5900.0
2012-12-13 13:10:00,131.89,131.92,131.78,131.83,45500.0,101.6088,101.6319,101.524,101.5625,45500.0
2012-12-13 13:15:00,131.83,131.93,131.83,131.9,12600.0,101.5625,101.6396,101.5625,101.6165,12600.0
2012-12-13 13:20:00,131.91,132.0,131.88,132.0,19700.0,101.6242,101.6935,101.6011,101.6935,19700.0
2012-12-13 13:25:00,132.01,132.03,131.98,132.0,13200.0,101.7012,101.7166,101.6781,101.6935,13200.0
2012-12-13 13:30:00,132.0,132.0,131.95,131.97,10100.0,101.6935,101.6935,101.655,101.6704,10100.0
2012-12-13 13:35:00,131.97,131.98,131.93,131.97,21600.0,101.6704,101.6781,101.6396,101.6704,21600.0
2012-12-13 13:40:00,131.96,131.96,131.9,131.9,15600.0,101.6627,101.6627,101.6165,101.6165,15600.0
2012-12-13 13:45:00,131.9,131.9,131.8,131.82,24500.0,101.6165,101.6165,101.5394,101.5548,24500.0
2012-12-13 13:50:00,131.79,131.86,131.77,131.86,26800.0,101.5317,101.5857,101.5163,101.5857,26800.0
2012-12-13 13:55:00,131.85,131.92,131.85,131.92,7800.0,101.578,101.6319,101.578,101.6319,7800.0
2012-12-13 14:00:00,131.92,131.94,131.8,131.8,13200.0,101.6319,101.6473,101.5394,101.5394,13200.0
2012-12-13 14:05:00,131.81,131.82,131.68,131.71,73600.0,101.5471,101.5548,101.447,101.4701,73600.0
2012-12-13 14:10:00,131.7,131.71,131.63,131.65,37000.0,101.4624,101.4701,101.4085,101.4239,37000.0
2012-12-13 14:15:00,131.65,131.67,131.6,131.66,26500.0,101.4239,101.4393,101.3854,101.4316,26500.0
2012-12-13 14:20:00,131.64,131.72,131.64,131.68,51000.0,101.4162,101.4778,101.4162,101.447,51000.0
2012-12-13 14:25:00,131.67,131.79,131.66,131.79,50600.0,101.4393,101.5317,101.4316,101.5317,50600.0
2012-12-13 14:30:00,131.79,131.83,131.75,131.83,19600.0,101.5317,101.5625,101.5009,101.5625,19600.0
2012-12-13 14:35:00,131.82,131.83,131.74,131.74,10400.0,101.5548,101.5625,101.4932,101.4932,10400.0
2012-12-13 14:40:00,131.73,131.74,131.7,131.73,16400.0,101.4855,101.4932,101.4624,101.4855,16400.0
2012-12-13 14:45:00,131.72,131.79,131.7,131.77,27100.0,101.4778,101.5317,101.4624,101.5163,27100.0
2012-12-13 14:50:00,131.78,131.8,131.74,131.74,23700.0,101.524,101.5394,101.4932,101.4932,23700.0
2012-12-13 14:55:00,131.74,131.75,131.69,131.71,34800.0,101.4932,101.5009,101.4547,101.4701,34800.0
2012-12-13 15:00:00,131.71,131.76,131.71,131.73,19500.0,101.4701,101.5086,101.4701,101.4855,19500.0
2012-12-13 15:05:00,131.71,131.72,131.61,131.63,27900.0,101.4701,101.4778,101.3931,101.4085,27900.0
2012-12-13 15:10:00,131.64,131.64,131.55,131.61,53600.0,101.4162,101.4162,101.3468,101.3931,53600.0
2012-12-13 15:15:00,131.61,131.63,131.56,131.58,43700.0,101.3931,101.4085,101.3545,101.3699,43700.0
2012-12-13 15:20:00,131.57,131.63,131.57,131.61,39800.0,101.3622,101.4085,101.3622,101.3931,39800.0
2012-12-13 15:25:00,131.6,131.67,131.6,131.65,25800.0,101.3854,101.4393,101.3854,101.4239,25800.0
2012-12-13 15:30:00,131.66,131.75,131.64,131.7,77200.0,101.4316,101.5009,101.4162,101.4624,77200.0
2012-12-13 15:35:00,131.69,131.98,131.68,131.95,186300.0,101.4547,101.6781,101.447,101.655,186300.0
2012-12-13 15:40:00,131.95,132.14,131.95,132.04,140500.0,101.655,101.8014,101.655,101.7243,140500.0
2012-12-13 15:45:00,132.05,132.07,131.95,131.98,99200.0,101.732,101.7474,101.655,101.6781,99200.0
2012-12-13 15:50:00,131.99,132.03,131.93,132.0,85200.0,101.6858,101.7166,101.6396,101.6935,85200.0
2012-12-13 15:55:00,131.98,131.98,131.73,131.82,240600.0,101.6781,101.6781,101.4855,101.5548,240600.0
2012-12-14 09:30:00,131.7,131.76,131.65,131.67,175300.0,101.4624,101.5086,101.4239,101.4393,175300.0
2012-12-14 09:35:00,131.69,131.85,131.66,131.83,140800.0,101.4547,101.578,101.4316,101.5625,140800.0
2012-12-14 09:40:00,131.83,131.89,131.81,131.88,36400.0,101.5625,101.6088,101.5471,101.6011,36400.0
2012-12-14 09:45:00,131.9,131.95,131.87,131.92,57400.0,101.6165,101.655,101.5934,101.6319,57400.0
2012-12-14 09:50:00,131.93,131.94,131.79,131.8,48600.0,101.6396,101.6473,101.5317,101.5394,48600.0
2012-12-14 09:55:00,131.78,131.8,131.69,131.69,33700.0,101.524,101.5394,101.4547,101.4547,33700.0
2012-12-14 10:00:00,131.69,131.89,131.65,131.87,46000.0,101.4547,101.6088,101.4239,101.5934,46000.0
2012-12-14 10:05:00,131.86,131.91,131.82,131.83,31300.0,101.5857,101.6242,101.5548,101.5625,31300.0
2012-12-14 10:10:00,131.82,131.95,131.7,131.93,61000.0,101.5548,101.655,101.4624,101.6396,61000.0
2012-12-14 10:15:00,131.91,131.91,131.78,131.79,30700.0,101.6242,101.6242,101.524,101.5317,30700.0
2012-12-14 10:20:00,131.79,131.83,131.7,131.82,60900.0,101.5317,101.5625,101.4624,101.5548,60900.0
2012-12-14 10:25:00,131.84,131.89,131.8,131.82,68600.0,101.5703,101.6088,101.5394,101.5548,68600.0
2012-12-14 10:30:00,131.84,131.89,131.78,131.82,25200.0,101.5703,101.6088,101.524,101.5548,25200.0
2012-12-14 10:35:00,131.81,131.86,131.78,131.81,30700.0,101.5471,101.5857,101.524,101.5471,30700.0
2012-12-14 10:40:00,131.82,131.85,131.75,131.84,31400.0,101.5548,101.578,101.5009,101.5703,31400.0
2012-12-14 10:45:00,131.85,131.98,131.85,131.97,81000.0,101.578,101.6781,101.578,101.6704,81000.0
2012-12-14 10:50:00,131.96,132.0,131.89,131.9,21000.0,101.6627,101.6935,101.6088,101.6165,21000.0
2012-12-14 10:55:00,131.9,131.93,131.83,131.84,17300.0,101.6165,101.6396,101.5625,101.5703,17300.0
2012-12-14 11:00:00,131.83,131.83,131.75,131.81,28800.0,101.5625,101.5625,101.5009,101.5471,28800.0
2012-12-14 11:05:00,131.79,131.91,131.79,131.87,23800.0,101.5317,101.6242,101.5317,101.5934,23800.0
2012-12-14 11:10:00,131.86,131.88,131.79,131.84,23200.0,101.5857,101.6011,101.5317,101.5703,23200.0
2012-12-14 11:15:00,131.86,131.86,131.78,131.78,33900.0,101.5857,101.5857,101.524,101.524,33900.0
2012-12-14 11:20:00,131.79,131.82,131.74,131.76,27200.0,101.5317,101.5548,101.4932,101.5086,27200.0
2012-12-14 11:25:00,131.76,131.77,131.7,131.73,18600.0,101.5086,101.5163,101.4624,101.4855,18600.0
2012-12-14 11:30:00,131.74,131.75,131.62,131.63,34200.0,101.4932,101.5009,101.4008,101.4085,34200.0
2012-12-14 11:35:00,131.63,131.63,131.46,131.53,65300.0,101.4085,101.4085,101.2775,101.3314,65300.0
2012-12-14 11:40:00,131.52,131.63,131.52,131.63,17700.0,101.3237,101.4085,101.3237,101.4085,17700.0
2012-12-14 11:45:00,131.61,131.63,131.56,131.56,19500.0,101.3931,101.4085,101.3545,101.3545,19500.0
2012-12-14 11:50:00,131.54,131.57,131.53,131.55,20100.0,101.3391,101.3622,101.3314,101.3468,20100.0
2012-12-14 11:55:00,131.54,131.63,131.54,131.61,21000.0,101.3391,101.4085,101.3391,101.3931,21000.0
2012-12-14 12:00:00,131.62,131.67,131.6,131.65,38200.0,101.4008,101.4393,101.3854,101.4239,38200.0
2012-12-14 12:05:00,131.66,131.71,131.65,131.7,16400.0,101.4316,101.4701,101.4239,101.4624,16400.0
2012-12-14 12:10:00,131.7,131.74,131.68,131.72,11900.0,101.4624,101.4932,101.447,101.4778,11900.0
2012-12-14 12:15:00,131.73,131.82,131.7,131.7,44700.0,101.4855,101.5548,101.4624,101.4624,44700.0
2012-12-14 12:20:00,131.71,131.72,131.68,131.69,19600.0,101.4701,101.4778,101.447,101.4547,19600.0
2012-12-14 12:25:00,131.7,131.78,131.7,131.77,27900.0,101.4624,101.524,101.4624,101.5163,27900.0
2012-12-14 12:30:00,131.77,131.81,131.72,131.75,7700.0,101.5163,101.5471,101.4778,101.5009,7700.0
2012-12-14 12:35:00,131.75,131.75,131.67,131.67,14800.0,101.5009,101.5009,101.4393,101.4393,14800.0
2012-12-14 12:40:00,131.68,131.74,131.68,131.71,17300.0,101.447,101.4932,101.447,101.4701,17300.0
2012-12-14 12:45:00,131.71,131.77,131.7,131.71,22600.0,101.4701,101.5163,101.4624,101.4701,22600.0
2012-12-14 12:50:00,131.7,131.72,131.68,131.69,11800.0,101.4624,101.4778,101.447,101.4547,11800.0
2012-12-14 12:55:00,131.69,131.71,131.67,131.69,5500.0,101.4547,101.4701,101.4393,101.4547,5500.0
2012-12-14 13:00:00,131.7,131.72,131.68,131.69,7000.0,101.4624,101.4778,101.447,101.4547,7000.0
2012-12-14 13:05:00,131.69,131.71,131.68,131.69,4800.0,101.4547,101.4701,101.447,101.4547,4800.0
2012-12-14 13:10:00,131.7,131.7,131.62,131.64,14400.0,101.4624,101.4624,101.4008,101.4162,14400.0
2012-12-14 13:15:00,131.63,131.65,131.62,131.63,15700.0,101.4085,101.4239,101.4008,101.4085,15700.0
2012-12-14 13:20:00,131.62,131.66,131.62,131.64,15700.0,101.4008,101.4316,101.4008,101.4162,15700.0
2012-12-14 13:25:00,131.63,131.68,131.62,131.68,12000.0,101.4085,101.447,101.4008,101.447,12000.0
2012-12-14 13:30:00,131.68,131.68,131.64,131.64,14900.0,101.447,101.447,101.4162,101.4162,14900.0
2012-12-14 13:35:00,131.64,131.67,131.63,131.65,12700.0,101.4162,101.4393,101.4085,101.4239,12700.0
2012-12-14 13:40:00,131.65,131.67,131.61,131.63,12600.0,101.4239,101.4393,101.3931,101.4085,12600.0
2012-12-14 13:45:00,131.65,131.76,131.65,131.7,19600.0,101.4239,101.5086,101.4239,101.4624,19600.0
2012-12-14 13:50:00,131.71,131.75,131.71,131.74,10400.0,101.4701,101.5009,101.4701,101.4932,10400.0
2012-12-14 13:55:00,131.73,131.76,131.72,131.75,17800.0,101.4855,101.5086,101.4778,101.5009,17800.0
2012-12-14 14:00:00,131.75,131.76,131.73,131.73,16100.0,101.5009,101.5086,101.4855,101.4855,16100.0
2012-12-14 14:05:00,131.73,131.74,131.72,131.74,11100.0,101.4855,101.4932,101.4778,101.4932,11100.0
2012-12-14 14:10:00,131.75,131.8,131.73,131.8,15500.0,101.5009,101.5394,101.4855,101.5394,15500.0
2012-12-14 14:15:00,131.79,131.81,131.76,131.76,18200.0,101.5317,101.5471,101.5086,101.5086,18200.0
2012-12-14 14:20:00,131.75,131.75,131.7,131.7,5100.0,101.5009,101.5009,101.4624,101.4624,5100.0
2012-12-14 14:25:00,131.71,131.73,131.66,131.66,9900.0,101.4701,101.4855,101.4316,101.4316,9900.0
2012-12-14 14:30:00,131.66,131.67,131.62,131.64,14700.0,101.4316,101.4393,101.4008,101.4162,14700.0
2012-12-14 14:35:00,131.63,131.63,131.61,131.63,7100.0,101.4085,101.4085,101.3931,101.4085,7100.0
2012-12-14 14:40:00,131.6,131.62,131.58,131.62,11200.0,101.3854,101.4008,101.3699,101.4008,11200.0
2012-12-14 14:45:00,131.61,131.62,131.58,131.6,10300.0,101.3931,101.4008,101.3699,101.3854,10300.0
2012-12-14 14:50:00,131.58,131.62,131.57,131.57,25600.0,101.3699,101.4008,101.3622,101.3622,25600.0
2012-12-14 14:55:00,131.57,131.58,131.37,131.38,68900.0,101.3622,101.3699,101.2082,101.2159,68900.0
2012-12-14 15:00:00,131.39,131.46,131.39,131.43,32500.0,101.2236,101.2775,101.2236,101.2544,32500.0
2012-12-14 15:05:00,131.44,131.44,131.28,131.29,81600.0,101.2621,101.2621,101.1388,101.1465,81600.0
2012-12-14 15:10:00,131.28,131.37,131.27,131.36,37000.0,101.1388,101.2082,101.1311,101.2005,37000.0
2012-12-14 15:15:00,131.35,131.39,131.33,131.36,29400.0,101.1928,101.2236,101.1773,101.2005,29400.0
2012-12-14 15:20:00,131.35,131.42,131.35,131.39,27400.0,101.1928,101.2467,101.1928,101.2236,27400.0
2012-12-14 15:25:00,131.38,131.39,131.29,131.38,29700.0,101.2159,101.2236,101.1465,101.2159,29700.0
2012-12-14 15:30:00,131.38,131.55,131.38,131.52,50500.0,101.2159,101.3468,101.2159,101.3237,50500.0
2012-12-14 15:35:00,131.52,131.59,131.5,131.52,46600.0,101.3237,101.3776,101.3083,101.3237,46600.0
2012-12-14 15:40:00,131.51,131.51,131.46,131.46,42800.0,101.316,101.316,101.2775,101.2775,42800.0
2012-12-14 15:45:00,131.47,131.5,131.39,131.39,106000.0,101.2852,101.3083,101.2236,101.2236,106000.0
2012-12-14 15:50:00,131.37,131.38,131.27,131.32,147000.0,101.2082,101.2159,101.1311,101.1696,147000.0
2012-12-14 15:55:00,131.31,131.47,131.26,131.45,208900.0,101.1619,101.2852,101.1234,101.2698,208900.0
2012-12-17 09:30:00,131.66,131.86,131.63,131.83,158200.0,101.4316,101.5857,101.4085,101.5625,158200.0
2012-12-17 09:35:00,131.83,131.89,131.81,131.85,96100.0,101.5625,101.6088,101.5471,101.578,96100.0
2012-12-17 09:40:00,131.85,131.98,131.81,131.94,84500.0,101.578,101.6781,101.5471,101.6473,84500.0
2012-12-17 09:45:00,131.94,132.05,131.94,131.96,73400.0,101.6473,101.732,101.6473,101.6627,73400.0
2012-12-17 09:50:00,131.96,132.14,131.96,132.11,77900.0,101.6627,101.8014,101.6627,101.7783,77900.0
2012-12-17 09:55:00,132.13,132.16,132.06,132.07,82700.0,101.7937,101.8168,101.7397,101.7474,82700.0
2012-12-17 10:00:00,132.05,132.13,132.05,132.11,48000.0,101.732,101.7937,101.732,101.7783,48000.0
2012-12-17 10:05:00,132.09,132.17,132.08,132.16,27100.0,101.7629,101.8245,101.7551,101.8168,27100.0
2012-12-17 10:10:00,132.17,132.24,132.11,132.14,88800.0,101.8245,101.8784,101.7783,101.8014,88800.0
2012-12-17 10:15:00,132.15,132.15,132.03,132.03,39200.0,101.8091,101.8091,101.7166,101.7166,39200.0
2012-12-17 10:20:00,132.03,132.03,131.94,131.98,27900.0,101.7166,101.7166,101.6473,101.6781,27900.0
2012-12-17 10:25:00,131.97,131.99,131.93,131.96,21500.0,101.6704,101.6858,101.6396,101.6627,21500.0
2012-12-17 10:30:00,131.95,132.06,131.95,132.05,59800.0,101.655,101.7397,101.655,101.732,59800.0
2012-12-17 10:35:00,132.05,132.09,132.05,132.06,69000.0,101.732,101.7629,101.732,101.7397,69000.0
2012-12-17 10:40:00,132.06,132.06,131.96,131.96,81200.0,101.7397,101.7397,101.6627,101.6627,81200.0
2012-12-17 10:45:00,131.95,131.97,131.91,131.95,80300.0,101.655,101.6704,101.6242,101.655,80300.0
2012-12-17 10:50:00,131.96,132.01,131.95,131.98,23600.0,101.6627,101.7012,101.655,101.6781,23600.0
2012-12-17 10:55:00,131.98,131.98,131.92,131.93,34100.0,101.6781,101.6781,101.6319,101.6396,34100.0
2012-12-17 11:00:00,131.91,132.0,131.9,132.0,30600.0,101.6242,101.6935,101.6165,101.6935,30600.0
2012-12-17 11:05:00,131.99,132.0,131.95,132.0,21900.0,101.6858,101.6935,101.655,101.6935,21900.0
2012-12-17 11:10:00,132.0,132.12,132.0,132.09,52300.0,101.6935,101.786,101.6935,101.7629,52300.0
2012-12-17 11:15:00,132.1,132.18,132.08,132.17,41400.0,101.7706,101.8322,101.7551,101.8245,41400.0
2012-12-17 11:20:00,132.17,132.17,132.11,132.12,45300.0,101.8245,101.8245,101.7783,101.786,45300.0
2012-12-17 11:25:00,132.12,132.12,132.03,132.03,77900.0,101.786,101.786,101.7166,101.7166,77900.0
2012-12-17 11:30:00,132.04,132.21,132.04,132.19,92900.0,101.7243,101.8553,101.7243,101.8399,92900.0
2012-12-17 11:35:00,132.18,132.21,132.16,132.2,26200.0,101.8322,101.8553,101.8168,101.8476,26200.0
2012-12-17 11:40:00,132.19,132.33,132.19,132.31,46300.0,101.8399,101.9477,101.8399,101.9323,46300.0
2012-12-17 11:45:00,132.31,132.37,132.26,132.26,45200.0,101.9323,101.9786,101.8938,101.8938,45200.0
2012-12-17 11:50:00,132.26,132.28,132.24,132.25,27200.0,101.8938,101.9092,101.8784,101.8861,27200.0
2012-12-17 11:55:00,132.25,132.25,132.18,132.19,39500.0,101.8861,101.8861,101.8322,101.8399,39500.0
2012-12-17 12:00:00,132.2,132.23,132.18,132.2,37300.0,101.8476,101.8707,101.8322,101.8476,37300.0
2012-12-17 12:05:00,132.22,132.33,132.22,132.29,60900.0,101.863,101.9477,101.863,101.9169,60900.0
2012-12-17 12:10:00,132.31,132.31,132.26,132.27,23500.0,101.9323,101.9323,101.8938,101.9015,23500.0
2012-12-17 12:15:00,132.27,132.28,132.25,132.26,11700.0,101.9015,101.9092,101.8861,101.8938,11700.0
2012-12-17 12:20:00,132.26,132.38,132.26,132.37,50500.0,101.8938,101.9863,101.8938,101.9786,50500.0
2012-12-17 12:25:00,132.37,132.39,132.32,132.33,20200.0,101.9786,101.994,101.94,101.9477,20200.0
2012-12-17 12:30:00,132.32,132.35,132.32,132.33,8500.0,101.94,101.9632,101.94,101.9477,8500.0
2012-12-17 12:35:00,132.33,132.35,132.25,132.26,35700.0,101.9477,101.9632,101.8861,101.8938,35700.0
2012-12-17 12:40:00,132.26,132.28,132.25,132.27,13500.0,101.8938,101.9092,101.8861,101.9015,13500.0
2012-12-17 12:45:00,132.27,132.28,132.22,132.22,9400.0,101.9015,101.9092,101.863,101.863,9400.0
2012-12-17 12:50:00,132.22,132.25,132.21,132.23,18200.0,101.863,101.8861,101.8553,101.8707,18200.0
2012-12-17 12:55:00,132.24,132.25,132.21,132.21,10900.0,101.8784,101.8861,101.8553,101.8553,10900.0
2012-12-17 13:00:00,132.21,132.24,132.2,132.2,8400.0,101.8553,101.8784,101.8476,101.8476,8400.0
2012-12-17 13:05:00,132.2,132.22,132.2,132.2,4900.0,101.8476,101.863,101.8476,101.8476,4900.0
2012-12-17 13:10:00,132.19,132.25,132.19,132.21,28100.0,101.8399,101.8861,101.8399,101.8553,28100.0
2012-12-17 13:15:00,132.22,132.25,132.13,132.14,42200.0,101.863,101.8861,101.7937,101.8014,42200.0
2012-12-17 13:20:00,132.12,132.19,132.12,132.17,19000.0,101.786,101.8399,101.786,101.8245,19000.0
2012-12-17 13:25:00,132.17,132.2,132.15,132.17,36600.0,101.8245,101.8476,101.8091,101.8245,36600.0
2012-12-17 13:30:00,132.17,132.17,132.12,132.14,29100.0,101.8245,101.8245,101.786,101.8014,29100.0
2012-12-17 13:35:00,132.15,132.15,132.06,132.07,22500.0,101.8091,101.8091,101.7397,101.7474,22500.0
2012-12-17 13:40:00,132.07,132.12,132.01,132.02,55000.0,101.7474,101.786,101.7012,101.7089,55000.0
2012-12-17 13:45:00,132.03,132.05,132.0,132.05,16400.0,101.7166,101.732,101.6935,101.732,16400.0
2012-12-17 13:50:00,132.05,132.05,131.98,131.99,14700.0,101.732,101.732,101.6781,101.6858,14700.0
2012-12-17 13:55:00,131.97,132.01,131.96,132.0,13600.0,101.6704,101.7012,101.6627,101.6935,13600.0
2012-12-17 14:00:00,132.0,132.19,132.0,132.09,88800.0,101.6935,101.8399,101.6935,101.7629,88800.0
2012-12-17 14:05:00,132.1,132.11,132.04,132.07,20400.0,101.7706,101.7783,101.7243,101.7474,20400.0
2012-12-17 14:10:00,132.06,132.07,132.0,132.02,19600.0,101.7397,101.7474,101.6935,101.7089,19600.0
2012-12-17 14:15:00,132.02,132.02,131.96,131.97,17500.0,101.7089,101.7089,101.6627,101.6704,17500.0
2012-12-17 14:20:00,131.96,131.97,131.85,131.91,48500.0,101.6627,101.6704,101.578,101.6242,48500.0
2012-12-17 14:25:00,131.92,131.95,131.88,131.94,28500.0,101.6319,101.655,101.6011,101.6473,28500.0
2012-12-17 14:30:00,131.94,131.98,131.93,131.96,17600.0,101.6473,101.6781,101.6396,101.6627,17600.0
2012-12-17 14:35:00,131.96,131.99,131.94,131.98,10900.0,101.6627,101.6858,101.6473,101.6781,10900.0
2012-12-17 14:40:00,131.97,132.02,131.94,131.98,36100.0,101.6704,101.7089,101.6473,101.6781,36100.0
2012-12-17 14:45:00,131.99,131.99,131.94,131.96,24900.0,101.6858,101.6858,101.6473,101.6627,24900.0
2012-12-17 14:50:00,131.98,132.0,131.96,131.96,17600.0,101.6781,101.6935,101.6627,101.6627,17600.0
2012-12-17 14:55:00,131.98,132.05,131.98,132.04,39900.0,101.6781,101.732,101.6781,101.7243,39900.0
2012-12-17 15:00:00,132.04,132.08,132.02,132.07,27300.0,101.7243,101.7551,101.7089,101.7474,27300.0
2012-12-17 15:05:00,132.07,132.18,132.04,132.14,53100.0,101.7474,101.8322,101.7243,101.8014,53100.0
2012-12-17 15:10:00,132.14,132.15,132.08,132.1,38900.0,101.8014,101.8091,101.7551,101.7706,38900.0
2012-12-17 15:15:00,132.11,132.15,132.1,132.12,20700.0,101.7783,101.8091,101.7706,101.786,20700.0
2012-12-17 15:20:00,132.11,132.14,132.1,132.11,33000.0,101.7783,101.8014,101.7706,101.7783,33000.0
2012-12-17 15:25:00,132.12,132.18,132.12,132.16,17900.0,101.786,101.8322,101.786,101.8168,17900.0
2012-12-17 15:30:00,132.16,132.2,132.15,132.18,30100.0,101.8168,101.8476,101.8091,101.8322,30100.0
2012-12-17 15:35:00,132.18,132.25,132.18,132.23,55700.0,101.8322,101.8861,101.8322,101.8707,55700.0
2012-12-17 15:40:00,132.24,132.27,132.22,132.27,32000.0,101.8784,101.9015,101.863,101.9015,32000.0
2012-12-17 15:45:00,132.27,132.32,132.24,132.31,102000.0,101.9015,101.94,101.8784,101.9323,102000.0
2012-12-17 15:50:00,132.31,132.44,132.27,132.44,135900.0,101.9323,102.0325,101.9015,102.0325,135900.0
2012-12-17 15:55:00,132.43,132.52,132.4,132.45,241200.0,102.0248,102.0941,102.0017,102.0402,241200.0
2012-12-18 09:30:00,132.68,132.7,132.5,132.58,412200.0,102.2174,102.2328,102.0787,102.1404,412200.0
2012-12-18 09:35:00,132.57,132.64,132.53,132.64,162500.0,102.1326,102.1866,102.1018,102.1866,162500.0
2012-12-18 09:40:00,132.63,132.7,132.54,132.6,196000.0,102.1789,102.2328,102.1095,102.1558,196000.0
2012-12-18 09:45:00,132.61,132.68,132.5,132.63,76400.0,102.1635,102.2174,102.0787,102.1789,76400.0
2012-12-18 09:50:00,132.64,132.65,132.53,132.55,36800.0,102.1866,102.1943,102.1018,102.1172,36800.0
2012-12-18 09:55:00,132.54,132.56,132.46,132.46,55300.0,102.1095,102.1249,102.0479,102.0479,55300.0
2012-12-18 10:00:00,132.47,132.54,132.47,132.49,57000.0,102.0556,102.1095,102.0556,102.071,57000.0
2012-12-18 10:05:00,132.48,132.49,132.38,132.43,172200.0,102.0633,102.071,101.9863,102.0248,172200.0
2012-12-18 10:10:00,132.45,132.53,132.44,132.53,71300.0,102.0402,102.1018,102.0325,102.1018,71300.0
2012-12-18 10:15:00,132.53,132.61,132.47,132.56,90400.0,102.1018,102.1635,102.0556,102.1249,90400.0
2012-12-18 10:20:00,132.55,132.72,132.51,132.71,83600.0,102.1172,102.2482,102.0864,102.2405,83600.0
2012-12-18 10:25:00,132.72,132.8,132.67,132.78,68100.0,102.2482,102.3098,102.2097,102.2944,68100.0
2012-12-18 10:30:00,132.8,132.9,132.77,132.86,94700.0,102.3098,102.3869,102.2867,102.3561,94700.0
2012-12-18 10:35:00,132.87,132.96,132.83,132.95,56200.0,102.3638,102.4331,102.333,102.4254,56200.0
2012-12-18 10:40:00,132.95,132.97,132.93,132.96,102400.0,102.4254,102.4408,102.41,102.4331,102400.0
2012-12-18 10:45:00,132.95,133.0,132.94,132.99,235300.0,102.4254,102.4639,102.4177,102.4562,235300.0
2012-12-18 10:50:00,132.99,133.06,132.97,133.05,220700.0,102.4562,102.5101,102.4408,102.5024,220700.0
2012-12-18 10:55:00,133.05,133.05,132.97,132.98,59100.0,102.5024,102.5024,102.4408,102.4485,59100.0
2012-12-18 11:00:00,132.98,133.02,132.97,132.99,43400.0,102.4485,102.4793,102.4408,102.4562,43400.0
2012-12-18 11:05:00,132.99,133.12,132.99,133.07,58000.0,102.4562,102.5564,102.4562,102.5178,58000.0
2012-12-18 11:10:00,133.07,133.19,133.07,133.18,80600.0,102.5178,102.6103,102.5178,102.6026,80600.0
2012-12-18 11:15:00,133.19,133.35,133.19,133.34,202800.0,102.6103,102.7336,102.6103,102.7259,202800.0
2012-12-18 11:20:00,133.34,133.36,133.26,133.27,86300.0,102.7259,102.7413,102.6642,102.6719,86300.0
2012-12-18 11:25:00,133.26,133.27,133.22,133.23,56800.0,102.6642,102.6719,102.6334,102.6411,56800.0
2012-12-18 11:30:00,133.24,133.24,133.2,133.21,40200.0,102.6488,102.6488,102.618,102.6257,40200.0
2012-12-18 11:35:00,133.2,133.25,133.19,133.22,44900.0,102.618,102.6565,102.6103,102.6334,44900.0
2012-12-18 11:40:00,133.22,133.24,133.21,133.24,18200.0,102.6334,102.6488,102.6257,102.6488,18200.0
2012-12-18 11:45:00,133.24,133.25,133.21,133.25,18400.0,102.6488,102.6565,102.6257,102.6565,18400.0
2012-12-18 11:50:00,133.25,133.25,133.19,133.2,48900.0,102.6565,102.6565,102.6103,102.618,48900.0
2012-12-18 11:55:00,133.19,133.21,133.16,133.17,24700.0,102.6103,102.6257,102.5872,102.5949,24700.0
2012-12-18 12:00:00,133.17,133.21,133.17,133.2,21800.0,102.5949,102.6257,102.5949,102.618,21800.0
2012-12-18 12:05:00,133.2,133.22,133.2,133.2,22300.0,102.618,102.6334,102.618,102.618,22300.0
2012-12-18 12:10:00,133.2,133.21,133.17,133.18,16100.0,102.618,102.6257,102.5949,102.6026,16100.0
2012-12-18 12:15:00,133.18,133.22,133.16,133.22,27300.0,102.6026,102.6334,102.5872,102.6334,27300.0
2012-12-18 12:20:00,133.21,133.29,133.21,133.26,55200.0,102.6257,102.6873,102.6257,102.6642,55200.0
2012-12-18 12:25:00,133.27,133.32,133.26,133.29,33300.0,102.6719,102.7105,102.6642,102.6873,33300.0
2012-12-18 12:30:00,133.29,133.31,133.27,133.28,37900.0,102.6873,102.7027,102.6719,102.6796,37900.0
2012-12-18 12:35:00,133.28,133.51,133.28,133.5,127200.0,102.6796,102.8568,102.6796,102.8491,127200.0
2012-12-18 12:40:00,133.5,133.68,133.5,133.62,107800.0,102.8491,102.9878,102.8491,102.9416,107800.0
2012-12-18 12:45:00,133.63,133.64,133.53,133.63,69000.0,102.9493,102.957,102.8722,102.9493,69000.0
2012-12-18 12:50:00,133.63,133.64,133.56,133.61,20200.0,102.9493,102.957,102.8953,102.9339,20200.0
2012-12-18 12:55:00,133.62,133.63,133.57,133.62,24900.0,102.9416,102.9493,102.9031,102.9416,24900.0
2012-12-18 13:00:00,133.62,133.62,133.55,133.57,67400.0,102.9416,102.9416,102.8876,102.9031,67400.0
2012-12-18 13:05:00,133.57,133.6,133.57,133.58,36900.0,102.9031,102.9262,102.9031,102.9108,36900.0
2012-12-18 13:10:00,133.58,133.64,133.46,133.47,33300.0,102.9108,102.957,102.8183,102.826,33300.0
2012-12-18 13:15:00,133.46,133.49,133.41,133.47,46000.0,102.8183,102.8414,102.7798,102.826,46000.0
2012-12-18 13:20:00,133.48,133.49,133.43,133.48,25800.0,102.8337,102.8414,102.7952,102.8337,25800.0
2012-12-18 13:25:00,133.48,133.52,133.47,133.48,13800.0,102.8337,102.8645,102.826,102.8337,13800.0
2012-12-18 13:30:00,133.48,133.58,133.45,133.57,36400.0,102.8337,102.9108,102.8106,102.9031,36400.0
2012-12-18 13:35:00,133.58,133.6,133.55,133.58,47600.0,102.9108,102.9262,102.8876,102.9108,47600.0
2012-12-18 13:40:00,133.58,133.67,133.56,133.61,62900.0,102.9108,102.9801,102.8953,102.9339,62900.0
2012-12-18 13:45:00,133.6,133.62,133.55,133.55,31500.0,102.9262,102.9416,102.8876,102.8876,31500.0
2012-12-18 13:50:00,133.55,133.56,133.45,133.47,33900.0,102.8876,102.8953,102.8106,102.826,33900.0
2012-12-18 13:55:00,133.46,133.54,133.46,133.54,31100.0,102.8183,102.8799,102.8183,102.8799,31100.0
2012-12-18 14:00:00,133.54,133.56,133.49,133.53,74600.0,102.8799,102.8953,102.8414,102.8722,74600.0
2012-12-18 14:05:00,133.52,133.56,133.52,133.56,29700.0,102.8645,102.8953,102.8645,102.8953,29700.0
2012-12-18 14:10:00,133.55,133.6,133.55,133.6,35100.0,102.8876,102.9262,102.8876,102.9262,35100.0
2012-12-18 14:15:00,133.6,133.6,133.51,133.53,49300.0,102.9262,102.9262,102.8568,102.8722,49300.0
2012-12-18 14:20:00,133.52,133.54,133.42,133.42,34000.0,102.8645,102.8799,102.7875,102.7875,34000.0
2012-12-18 14:25:00,133.41,133.42,133.31,133.31,30300.0,102.7798,102.7875,102.7027,102.7027,30300.0
2012-12-18 14:30:00,133.32,133.35,133.27,133.31,51100.0,102.7105,102.7336,102.6719,102.7027,51100.0
2012-12-18 14:35:00,133.33,133.43,133.28,133.42,73600.0,102.7182,102.7952,102.6796,102.7875,73600.0
2012-12-18 14:40:00,133.42,133.44,133.38,133.41,33300.0,102.7875,102.8029,102.7567,102.7798,33300.0
2012-12-18 14:45:00,133.42,133.47,133.41,133.46,30800.0,102.7875,102.826,102.7798,102.8183,30800.0
2012-12-18 14:50:00,133.46,133.49,133.41,133.42,27700.0,102.8183,102.8414,102.7798,102.7875,27700.0
2012-12-18 14:55:00,133.42,133.45,133.38,133.42,27600.0,102.7875,102.8106,102.7567,102.7875,27600.0
2012-12-18 15:00:00,133.42,133.48,133.39,133.46,63100.0,102.7875,102.8337,102.7644,102.8183,63100.0
2012-12-18 15:05:00,133.48,133.53,133.45,133.47,120500.0,102.8337,102.8722,102.8106,102.826,120500.0
2012-12-18 15:10:00,133.47,133.51,133.41,133.44,75800.0,102.826,102.8568,102.7798,102.8029,75800.0
2012-12-18 15:15:00,133.44,133.44,133.32,133.35,48400.0,102.8029,102.8029,102.7105,102.7336,48400.0
2012-12-18 15:20:00,133.35,133.43,133.35,133.38,46300.0,102.7336,102.7952,102.7336,102.7567,46300.0
2012-12-18 15:25:00,133.39,133.41,133.28,133.29,71700.0,102.7644,102.7798,102.6796,102.6873,71700.0
2012-12-18 15:30:00,133.28,133.34,133.25,133.28,51300.0,102.6796,102.7259,102.6565,102.6796,51300.0
2012-12-18 15:35:00,133.28,133.4,133.28,133.39,50300.0,102.6796,102.7721,102.6796,102.7644,50300.0
2012-12-18 15:40:00,133.38,133.45,133.32,133.33,73400.0,102.7567,102.8106,102.7105,102.7182,73400.0
2012-12-18 15:45:00,133.32,133.45,133.29,133.43,117400.0,102.7105,102.8106,102.6873,102.7952,117400.0
2012-12-18 15:50:00,133.44,133.61,133.43,133.61,232700.0,102.8029,102.9339,102.7952,102.9339,232700.0
2012-12-18 15:55:00,133.61,133.73,133.52,133.54,316800.0,102.9339,103.0263,102.8645,102.8799,316800.0
2012-12-19 09:30:00,133.67,133.7,133.55,133.57,665900.0,102.9801,103.0032,102.8876,102.9031,665900.0
2012-12-19 09:35:00,133.58,133.66,133.57,133.64,162700.0,102.9108,102.9724,102.9031,102.957,162700.0
2012-12-19 09:40:00,133.64,133.64,133.55,133.58,134300.0,102.957,102.957,102.8876,102.9108,134300.0
2012-12-19 09:45:00,133.58,133.66,133.58,133.58,93900.0,102.9108,102.9724,102.9108,102.9108,93900.0
2012-12-19 09:50:00,133.58,133.58,133.47,133.48,64800.0,102.9108,102.9108,102.826,102.8337,64800.0
2012-12-19 09:55:00,133.47,133.5,133.41,133.42,54600.0,102.826,102.8491,102.7798,102.7875,54600.0
2012-12-19 10:00:00,133.42,133.46,133.38,133.44,185500.0,102.7875,102.8183,102.7567,102.8029,185500.0
2012-12-19 10:05:00,133.44,133.52,133.43,133.52,74600.0,102.8029,102.8645,102.7952,102.8645,74600.0
2012-12-19 10:10:00,133.51,133.52,133.45,133.49,73600.0,102.8568,102.8645,102.8106,102.8414,73600.0
2012-12-19 10:15:00,133.49,133.49,133.35,133.36,85100.0,102.8414,102.8414,102.7336,102.7413,85100.0
2012-12-19 10:20:00,133.36,133.4,133.32,133.33,52800.0,102.7413,102.7721,102.7105,102.7182,52800.0
2012-12-19 10:25:00,133.33,133.38,133.32,133.36,68300.0,102.7182,102.7567,102.7105,102.7413,68300.0
2012-12-19 10:30:00,133.34,133.41,133.32,133.4,114800.0,102.7259,102.7798,102.7105,102.7721,114800.0
2012-12-19 10:35:00,133.4,133.55,133.39,133.53,85200.0,102.7721,102.8876,102.7644,102.8722,85200.0
2012-12-19 10:40:00,133.53,133.53,133.39,133.4,66500.0,102.8722,102.8722,102.7644,102.7721,66500.0
2012-12-19 10:45:00,133.4,133.53,133.39,133.51,68400.0,102.7721,102.8722,102.7644,102.8568,68400.0
2012-12-19 10:50:00,133.51,133.51,133.45,133.47,77500.0,102.8568,102.8568,102.8106,102.826,77500.0
2012-12-19 10:55:00,133.48,133.49,133.42,133.43,31800.0,102.8337,102.8414,102.7875,102.7952,31800.0
2012-12-19 11:00:00,133.42,133.49,133.41,133.48,48200.0,102.7875,102.8414,102.7798,102.8337,48200.0
2012-12-19 11:05:00,133.47,133.55,133.45,133.54,40000.0,102.826,102.8876,102.8106,102.8799,40000.0
2012-12-19 11:10:00,133.55,133.57,133.5,133.56,49500.0,102.8876,102.9031,102.8491,102.8953,49500.0
2012-12-19 11:15:00,133.56,133.57,133.51,133.53,28600.0,102.8953,102.9031,102.8568,102.8722,28600.0
2012-12-19 11:20:00,133.53,133.56,133.36,133.42,64800.0,102.8722,102.8953,102.7413,102.7875,64800.0
2012-12-19 11:25:00,133.42,133.49,133.41,133.46,19600.0,102.7875,102.8414,102.7798,102.8183,19600.0
2012-12-19 11:30:00,133.47,133.61,133.47,133.55,45200.0,102.826,102.9339,102.826,102.8876,45200.0
2012-12-19 11:35:00,133.55,133.58,133.53,133.53,31900.0,102.8876,102.9108,102.8722,102.8722,31900.0
2012-12-19 11:40:00,133.54,133.56,133.51,133.51,36300.0,102.8799,102.8953,102.8568,102.8568,36300.0
2012-12-19 11:45:00,133.5,133.5,133.47,133.49,56600.0,102.8491,102.8491,102.826,102.8414,56600.0
2012-12-19 11:50:00,133.49,133.52,133.44,133.48,29300.0,102.8414,102.8645,102.8029,102.8337,29300.0
2012-12-19 11:55:00,133.49,133.5,133.44,133.45,29400.0,102.8414,102.8491,102.8029,102.8106,29400.0
2012-12-19 12:00:00,133.45,133.51,133.36,133.36,49300.0,102.8106,102.8568,102.7413,102.7413,49300.0
2012-12-19 12:05:00,133.37,133.37,133.3,133.35,52200.0,102.749,102.749,102.695,102.7336,52200.0
2012-12-19 12:10:00,133.37,133.45,133.37,133.44,20100.0,102.749,102.8106,102.749,102.8029,20100.0
2012-12-19 12:15:00,133.44,133.44,133.4,133.4,27700.0,102.8029,102.8029,102.7721,102.7721,27700.0
2012-12-19 12:20:00,133.41,133.43,133.36,133.42,26800.0,102.7798,102.7952,102.7413,102.7875,26800.0
2012-12-19 12:25:00,133.41,133.5,133.4,133.49,37600.0,102.7798,102.8491,102.7721,102.8414,37600.0
2012-12-19 12:30:00,133.5,133.5,133.38,133.43,26300.0,102.8491,102.8491,102.7567,102.7952,26300.0
2012-12-19 12:35:00,133.42,133.46,133.42,133.45,14100.0,102.7875,102.8183,102.7875,102.8106,14100.0
2012-12-19 12:40:00,133.46,133.59,133.46,133.59,73300.0,102.8183,102.9185,102.8183,102.9185,73300.0
2012-12-19 12:45:00,133.6,133.63,133.53,133.53,229400.0,102.9262,102.9493,102.8722,102.8722,229400.0
2012-12-19 12:50:00,133.55,133.55,133.51,133.52,28700.0,102.8876,102.8876,102.8568,102.8645,28700.0
2012-12-19 12:55:00,133.52,133.55,133.47,133.47,20500.0,102.8645,102.8876,102.826,102.826,20500.0
2012-12-19 13:00:00,133.48,133.51,133.46,133.48,18900.0,102.8337,102.8568,102.8183,102.8337,18900.0
2012-12-19 13:05:00,133.49,133.5,133.46,133.48,17900.0,102.8414,102.8491,102.8183,102.8337,17900.0
2012-12-19 13:10:00,133.47,133.48,133.43,133.45,27400.0,102.826,102.8337,102.7952,102.8106,27400.0
2012-12-19 13:15:00,133.45,133.46,133.36,133.43,69000.0,102.8106,102.8183,102.7413,102.7952,69000.0
2012-12-19 13:20:00,133.42,133.45,133.41,133.42,21800.0,102.7875,102.8106,102.7798,102.7875,21800.0
2012-12-19 13:25:00,133.42,133.53,133.42,133.48,36700.0,102.7875,102.8722,102.7875,102.8337,36700.0
2012-12-19 13:30:00,133.47,133.47,133.43,133.46,13500.0,102.826,102.826,102.7952,102.8183,13500.0
2012-12-19 13:35:00,133.46,133.46,133.38,133.38,18600.0,102.8183,102.8183,102.7567,102.7567,18600.0
2012-12-19 13:40:00,133.38,133.38,133.28,133.3,54200.0,102.7567,102.7567,102.6796,102.695,54200.0
2012-12-19 13:45:00,133.3,133.37,133.26,133.36,75600.0,102.695,102.749,102.6642,102.7413,75600.0
2012-12-19 13:50:00,133.36,133.39,133.34,133.39,16100.0,102.7413,102.7644,102.7259,102.7644,16100.0
2012-12-19 13:55:00,133.39,133.44,133.39,133.4,15200.0,102.7644,102.8029,102.7644,102.7721,15200.0
2012-12-19 14:00:00,133.39,133.39,133.2,133.29,70500.0,102.7644,102.7644,102.618,102.6873,70500.0
2012-12-19 14:05:00,133.3,133.35,133.27,133.27,34300.0,102.695,102.7336,102.6719,102.6719,34300.0
2012-12-19 14:10:00,133.28,133.33,133.23,133.27,33500.0,102.6796,102.7182,102.6411,102.6719,33500.0
2012-12-19 14:15:00,133.27,133.3,133.1,133.21,114400.0,102.6719,102.695,102.541,102.6257,114400.0
2012-12-19 14:20:00,133.22,133.29,133.22,133.23,57800.0,102.6334,102.6873,102.6334,102.6411,57800.0
2012-12-19 14:25:00,133.22,133.24,133.18,133.19,35000.0,102.6334,102.6488,102.6026,102.6103,35000.0
2012-12-19 14:30:00,133.2,133.22,133.14,133.14,20900.0,102.618,102.6334,102.5718,102.5718,20900.0
2012-12-19 14:35:00,133.14,133.18,133.13,133.16,32300.0,102.5718,102.6026,102.5641,102.5872,32300.0
2012-12-19 14:40:00,133.18,133.18,133.0,133.04,64400.0,102.6026,102.6026,102.4639,102.4947,64400.0
2012-12-19 14:45:00,133.02,133.04,132.9,132.92,71700.0,102.4793,102.4947,102.3869,102.4023,71700.0
2012-12-19 14:50:00,132.91,132.94,132.84,132.88,44100.0,102.3946,102.4177,102.3407,102.3715,44100.0
2012-12-19 14:55:00,132.89,133.01,132.89,133.01,43000.0,102.3792,102.4716,102.3792,102.4716,43000.0
2012-12-19 15:00:00,133.02,133.06,132.99,133.01,29800.0,102.4793,102.5101,102.4562,102.4716,29800.0
2012-12-19 15:05:00,133.02,133.03,132.97,132.99,21100.0,102.4793,102.487,102.4408,102.4562,21100.0
2012-12-19 15:10:00,133.01,133.01,132.89,132.92,43700.0,102.4716,102.4716,102.3792,102.4023,43700.0
2012-12-19 15:15:00,132.93,133.0,132.92,132.93,30000.0,102.41,102.4639,102.4023,102.41,30000.0
2012-12-19 15:20:00,132.93,133.02,132.92,133.0,19100.0,102.41,102.4793,102.4023,102.4639,19100.0
2012-12-19 15:25:00,133.01,133.03,132.99,133.02,17600.0,102.4716,102.487,102.4562,102.4793,17600.0
2012-12-19 15:30:00,133.02,133.03,132.99,133.0,29400.0,102.4793,102.487,102.4562,102.4639,29400.0
2012-12-19 15:35:00,133.01,133.21,133.01,133.15,146700.0,102.4716,102.6257,102.4716,102.5795,146700.0
2012-12-19 15:40:00,133.14,133.14,133.07,133.07,36900.0,102.5718,102.5718,102.5178,102.5178,36900.0
2012-12-19 15:45:00,133.07,133.07,132.8,132.8,118700.0,102.5178,102.5178,102.3098,102.3098,118700.0
2012-12-19 15:50:00,132.8,132.8,132.64,132.68,169500.0,102.3098,102.3098,102.1866,102.2174,169500.0
2012-12-19 15:55:00,132.68,132.74,132.6,132.63,392800.0,102.2174,102.2636,102.1558,102.1789,392800.0
2012-12-20 09:30:00,132.57,132.75,132.54,132.56,292600.0,102.1326,102.2713,102.1095,102.1249,292600.0
2012-12-20 09:35:00,132.55,132.65,132.53,132.53,91000.0,102.1172,102.1943,102.1018,102.1018,91000.0
2012-12-20 09:40:00,132.53,132.56,132.44,132.51,39700.0,102.1018,102.1249,102.0325,102.0864,39700.0
2012-12-20 09:45:00,132.48,132.57,132.44,132.56,125600.0,102.0633,102.1326,102.0325,102.1249,125600.0
2012-12-20 09:50:00,132.56,132.62,132.52,132.52,69100.0,102.1249,102.1712,102.0941,102.0941,69100.0
2012-12-20 09:55:00,132.52,132.52,132.27,132.27,112200.0,102.0941,102.0941,101.9015,101.9015,112200.0
2012-12-20 10:00:00,132.32,132.54,132.32,132.51,259300.0,101.94,102.1095,101.94,102.0864,259300.0
2012-12-20 10:05:00,132.52,132.68,132.47,132.67,59700.0,102.0941,102.2174,102.0556,102.2097,59700.0
2012-12-20 10:10:00,132.65,132.73,132.63,132.72,67700.0,102.1943,102.2559,102.1789,102.2482,67700.0
2012-12-20 10:15:00,132.7,132.76,132.69,132.69,44900.0,102.2328,102.279,102.2251,102.2251,44900.0
2012-12-20 10:20:00,132.7,132.71,132.53,132.54,100700.0,102.2328,102.2405,102.1018,102.1095,100700.0
2012-12-20 10:25:00,132.56,132.67,132.56,132.6,274200.0,102.1249,102.2097,102.1249,102.1558,274200.0
2012-12-20 10:30:00,132.61,132.63,132.59,132.63,38300.0,102.1635,102.1789,102.1481,102.1789,38300.0
2012-12-20 10:35:00,132.63,132.82,132.62,132.79,45700.0,102.1789,102.3252,102.1712,102.3021,45700.0
2012-12-20 10:40:00,132.79,132.84,132.76,132.77,26900.0,102.3021,102.3407,102.279,102.2867,26900.0
2012-12-20 10:45:00,132.77,132.77,132.64,132.7,51100.0,102.2867,102.2867,102.1866,102.2328,51100.0
2012-12-20 10:50:00,132.69,132.7,132.65,132.68,27500.0,102.2251,102.2328,102.1943,102.2174,27500.0
2012-12-20 10:55:00,132.68,132.71,132.65,132.65,25600.0,102.2174,102.2405,102.1943,102.1943,25600.0
2012-12-20 11:00:00,132.64,132.66,132.54,132.66,59900.0,102.1866,102.202,102.1095,102.202,59900.0
2012-12-20 11:05:00,132.65,132.75,132.65,132.73,28000.0,102.1943,102.2713,102.1943,102.2559,28000.0
2012-12-20 11:10:00,132.74,132.75,132.64,132.64,52700.0,102.2636,102.2713,102.1866,102.1866,52700.0
2012-12-20 11:15:00,132.65,132.66,132.59,132.65,36600.0,102.1943,102.202,102.1481,102.1943,36600.0
2012-12-20 11:20:00,132.65,132.72,132.61,132.61,47400.0,102.1943,102.2482,102.1635,102.1635,47400.0
2012-12-20 11:25:00,132.61,132.61,132.43,132.44,146100.0,102.1635,102.1635,102.0248,102.0325,146100.0
2012-12-20 11:30:00,132.44,132.48,132.42,132.45,39600.0,102.0325,102.0633,102.0171,102.0402,39600.0
2012-12-20 11:35:00,132.44,132.58,132.44,132.54,87500.0,102.0325,102.1404,102.0325,102.1095,87500.0
2012-12-20 11:40:00,132.54,132.57,132.5,132.54,28500.0,102.1095,102.1326,102.0787,102.1095,28500.0
2012-12-20 11:45:00,132.56,132.64,132.56,132.63,43300.0,102.1249,102.1866,102.1249,102.1789,43300.0
2012-12-20 11:50:00,132.64,132.64,132.58,132.62,30000.0,102.1866,102.1866,102.1404,102.1712,30000.0
2012-12-20 11:55:00,132.61,132.61,132.56,132.58,29200.0,102.1635,102.1635,102.1249,102.1404,29200.0
2012-12-20 12:00:00,132.59,132.61,132.56,132.6,56000.0,102.1481,102.1635,102.1249,102.1558,56000.0
2012-12-20 12:05:00,132.59,132.62,132.58,132.59,39900.0,102.1481,102.1712,102.1404,102.1481,39900.0
2012-12-20 12:10:00,132.59,132.61,132.56,132.56,42100.0,102.1481,102.1635,102.1249,102.1249,42100.0
2012-12-20 12:15:00,132.57,132.57,132.48,132.52,52700.0,102.1326,102.1326,102.0633,102.0941,52700.0
2012-12-20 12:20:00,132.52,132.58,132.51,132.57,89400.0,102.0941,102.1404,102.0864,102.1326,89400.0
2012-12-20 12:25:00,132.58,132.65,132.55,132.55,71300.0,102.1404,102.1943,102.1172,102.1172,71300.0
2012-12-20 12:30:00,132.57,132.57,132.53,132.56,51000.0,102.1326,102.1326,102.1018,102.1249,51000.0
2012-12-20 12:35:00,132.56,132.63,132.56,132.6,24100.0,102.1249,102.1789,102.1249,102.1558,24100.0
2012-12-20 12:40:00,132.61,132.62,132.59,132.6,26600.0,102.1635,102.1712,102.1481,102.1558,26600.0
2012-12-20 12:45:00,132.61,132.62,132.6,132.6,21000.0,102.1635,102.1712,102.1558,102.1558,21000.0
2012-12-20 12:50:00,132.6,132.73,132.6,132.66,54400.0,102.1558,102.2559,102.1558,102.202,54400.0
2012-12-20 12:55:00,132.66,132.75,132.66,132.75,25500.0,102.202,102.2713,102.202,102.2713,25500.0
2012-12-20 13:00:00,132.76,132.78,132.65,132.68,51200.0,102.279,102.2944,102.1943,102.2174,51200.0
2012-12-20 13:05:00,132.69,132.84,132.69,132.82,89000.0,102.2251,102.3407,102.2251,102.3252,89000.0
2012-12-20 13:10:00,132.82,132.83,132.73,132.8,123800.0,102.3252,102.333,102.2559,102.3098,123800.0
2012-12-20 13:15:00,132.8,132.8,132.63,132.65,170700.0,102.3098,102.3098,102.1789,102.1943,170700.0
2012-12-20 13:20:00,132.64,132.66,132.59,132.65,95800.0,102.1866,102.202,102.1481,102.1943,95800.0
2012-12-20 13:25:00,132.66,132.85,132.64,132.83,119400.0,102.202,102.3484,102.1866,102.333,119400.0
2012-12-20 13:30:00,132.83,132.85,132.78,132.78,73300.0,102.333,102.3484,102.2944,102.2944,73300.0
2012-12-20 13:35:00,132.79,132.94,132.79,132.9,51600.0,102.3021,102.4177,102.3021,102.3869,51600.0
2012-12-20 13:40:00,132.89,132.91,132.82,132.91,68000.0,102.3792,102.3946,102.3252,102.3946,68000.0
2012-12-20 13:45:00,132.91,133.1,132.91,133.08,135900.0,102.3946,102.541,102.3946,102.5256,135900.0
2012-12-20 13:50:00,133.09,133.13,133.07,133.09,65800.0,102.5333,102.5641,102.5178,102.5333,65800.0
2012-12-20 13:55:00,133.09,133.13,133.08,133.12,64900.0,102.5333,102.5641,102.5256,102.5564,64900.0
2012-12-20 14:00:00,133.1,133.1,132.99,133.0,26300.0,102.541,102.541,102.4562,102.4639,26300.0
2012-12-20 14:05:00,132.99,133.02,132.93,132.94,23900.0,102.4562,102.4793,102.41,102.4177,23900.0
2012-12-20 14:10:00,132.93,132.98,132.91,132.98,57200.0,102.41,102.4485,102.3946,102.4485,57200.0
2012-12-20 14:15:00,132.98,133.13,132.98,133.01,95200.0,102.4485,102.5641,102.4485,102.4716,95200.0
2012-12-20 14:20:00,132.99,133.02,132.92,132.92,61600.0,102.4562,102.4793,102.4023,102.4023,61600.0
2012-12-20 14:25:00,132.91,132.95,132.89,132.94,30200.0,102.3946,102.4254,102.3792,102.4177,30200.0
2012-12-20 14:30:00,132.95,133.02,132.93,132.98,35100.0,102.4254,102.4793,102.41,102.4485,35100.0
2012-12-20 14:35:00,132.98,133.02,132.94,133.0,43400.0,102.4485,102.4793,102.4177,102.4639,43400.0
2012-12-20 14:40:00,133.0,133.0,132.97,133.0,21500.0,102.4639,102.4639,102.4408,102.4639,21500.0
2012-12-20 14:45:00,132.99,133.06,132.96,133.06,35000.0,102.4562,102.5101,102.4331,102.5101,35000.0
2012-12-20 14:50:00,133.07,133.1,133.05,133.06,20900.0,102.5178,102.541,102.5024,102.5101,20900.0
2012-12-20 14:55:00,133.06,133.09,133.05,133.06,30700.0,102.5101,102.5333,102.5024,102.5101,30700.0
2012-12-20 15:00:00,133.06,133.06,132.91,132.93,22800.0,102.5101,102.5101,102.3946,102.41,22800.0
2012-12-20 15:05:00,132.93,132.93,132.86,132.88,21400.0,102.41,102.41,102.3561,102.3715,21400.0
2012-12-20 15:10:00,132.89,132.95,132.86,132.92,26700.0,102.3792,102.4254,102.3561,102.4023,26700.0
2012-12-20 15:15:00,132.92,132.92,132.81,132.81,33500.0,102.4023,102.4023,102.3175,102.3175,33500.0
2012-12-20 15:20:00,132.81,132.84,132.78,132.81,41000.0,102.3175,102.3407,102.2944,102.3175,41000.0
2012-12-20 15:25:00,132.8,132.85,132.78,132.85,20000.0,102.3098,102.3484,102.2944,102.3484,20000.0
2012-12-20 15:30:00,132.86,132.92,132.85,132.86,33500.0,102.3561,102.4023,102.3484,102.3561,33500.0
2012-12-20 15:35:00,132.85,133.04,132.84,133.02,105500.0,102.3484,102.4947,102.3407,102.4793,105500.0
2012-12-20 15:40:00,133.02,133.14,132.99,132.99,81800.0,102.4793,102.5718,102.4562,102.4562,81800.0
2012-12-20 15:45:00,132.98,133.04,132.95,133.01,38200.0,102.4485,102.4947,102.4254,102.4716,38200.0
2012-12-20 15:50:00,132.99,133.01,132.87,132.87,61900.0,102.4562,102.4716,102.3638,102.3638,61900.0
2012-12-20 15:55:00,132.88,133.28,132.88,133.23,267800.0,102.3715,102.6796,102.3715,102.6411,267800.0
2012-12-21 09:30:00,131.06,131.43,130.83,131.36,721200.0,101.2855,101.5715,101.1078,101.5174,721200.0
2012-12-21 09:35:00,131.35,131.64,131.27,131.61,321800.0,101.5096,101.7338,101.4478,101.7106,321800.0
2012-12-21 09:40:00,131.61,131.74,131.48,131.65,364400.0,101.7106,101.811,101.6101,101.7415,364400.0
2012-12-21 09:45:00,131.67,131.68,131.45,131.49,304500.0,101.7569,101.7647,101.5869,101.6178,304500.0
2012-12-21 09:50:00,131.5,131.78,131.47,131.6,165400.0,101.6256,101.842,101.6024,101.7028,165400.0
2012-12-21 09:55:00,131.6,131.68,131.53,131.67,311900.0,101.7028,101.7647,101.6488,101.7569,311900.0
2012-12-21 10:00:00,131.66,131.7,131.57,131.61,378500.0,101.7492,101.7801,101.6797,101.7106,378500.0
2012-12-21 10:05:00,131.59,131.62,131.5,131.6,270200.0,101.6951,101.7183,101.6256,101.7028,270200.0
2012-12-21 10:10:00,131.6,131.85,131.53,131.85,109300.0,101.7028,101.8961,101.6488,101.8961,109300.0
2012-12-21 10:15:00,131.85,131.97,131.71,131.96,138600.0,101.8961,101.9888,101.7879,101.9811,138600.0
2012-12-21 10:20:00,131.96,132.02,131.85,131.86,187200.0,101.9811,102.0274,101.8961,101.9038,187200.0
2012-12-21 10:25:00,131.87,131.91,131.83,131.88,134600.0,101.9115,101.9424,101.8806,101.9192,134600.0
2012-12-21 10:30:00,131.89,131.92,131.74,131.77,138600.0,101.927,101.9502,101.811,101.8342,138600.0
2012-12-21 10:35:00,131.78,131.86,131.7,131.74,163500.0,101.842,101.9038,101.7801,101.811,163500.0
2012-12-21 10:40:00,131.75,131.77,131.64,131.67,173000.0,101.8188,101.8342,101.7338,101.7569,173000.0
2012-12-21 10:45:00,131.67,131.81,131.64,131.73,144600.0,101.7569,101.8651,101.7338,101.8033,144600.0
2012-12-21 10:50:00,131.73,131.74,131.54,131.6,208800.0,101.8033,101.811,101.6565,101.7028,208800.0
2012-12-21 10:55:00,131.6,131.63,131.53,131.55,487300.0,101.7028,101.726,101.6488,101.6642,487300.0
2012-12-21 11:00:00,131.56,131.64,131.52,131.56,189800.0,101.6719,101.7338,101.641,101.6719,189800.0
2012-12-21 11:05:00,131.56,131.57,131.31,131.36,154700.0,101.6719,101.6797,101.4787,101.5174,154700.0
2012-12-21 11:10:00,131.36,131.45,131.36,131.41,84400.0,101.5174,101.5869,101.5174,101.556,84400.0
2012-12-21 11:15:00,131.42,131.44,131.26,131.28,148500.0,101.5637,101.5792,101.4401,101.4555,148500.0
2012-12-21 11:20:00,131.26,131.39,131.24,131.31,152000.0,101.4401,101.5406,101.4246,101.4787,152000.0
2012-12-21 11:25:00,131.32,131.41,131.32,131.34,91700.0,101.4865,101.556,101.4865,101.5019,91700.0
2012-12-21 11:30:00,131.34,131.35,131.14,131.19,334000.0,101.5019,101.5096,101.3474,101.386,334000.0
2012-12-21 11:35:00,131.2,131.22,130.94,131.03,197900.0,101.3937,101.4092,101.1928,101.2623,197900.0
2012-12-21 11:40:00,131.04,131.07,130.97,130.97,48700.0,101.2701,101.2933,101.216,101.216,48700.0
2012-12-21 11:45:00,130.97,131.04,130.94,131.02,72800.0,101.216,101.2701,101.1928,101.2546,72800.0
2012-12-21 11:50:00,131.02,131.18,131.01,131.11,56200.0,101.2546,101.3783,101.2469,101.3242,56200.0
2012-12-21 11:55:00,131.1,131.25,131.1,131.25,35300.0,101.3164,101.4324,101.3164,101.4324,35300.0
2012-12-21 12:00:00,131.25,131.36,131.15,131.15,61800.0,101.4324,101.5174,101.3551,101.3551,61800.0
2012-12-21 12:05:00,131.15,131.18,131.1,131.16,56700.0,101.3551,101.3783,101.3164,101.3628,56700.0
2012-12-21 12:10:00,131.16,131.19,131.08,131.08,29700.0,101.3628,101.386,101.301,101.301,29700.0
2012-12-21 12:15:00,131.06,131.2,131.06,131.18,29200.0,101.2855,101.3937,101.2855,101.3783,29200.0
2012-12-21 12:20:00,131.19,131.21,131.08,131.12,27200.0,101.386,101.4015,101.301,101.3319,27200.0
2012-12-21 12:25:00,131.12,131.13,131.04,131.08,36100.0,101.3319,101.3396,101.2701,101.301,36100.0
2012-12-21 12:30:00,131.06,131.1,131.06,131.1,40500.0,101.2855,101.3164,101.2855,101.3164,40500.0
2012-12-21 12:35:00,131.1,131.21,130.98,131.02,113400.0,101.3164,101.4015,101.2237,101.2546,113400.0
2012-12-21 12:40:00,131.03,131.06,131.0,131.03,56600.0,101.2623,101.2855,101.2392,101.2623,56600.0
2012-12-21 12:45:00,131.01,131.19,131.01,131.16,66800.0,101.2469,101.386,101.2469,101.3628,66800.0
2012-12-21 12:50:00,131.16,131.23,131.11,131.12,63700.0,101.3628,101.4169,101.3242,101.3319,63700.0
2012-12-21 12:55:00,131.11,131.3,131.11,131.29,72700.0,101.3242,101.471,101.3242,101.4633,72700.0
2012-12-21 13:00:00,131.28,131.4,131.28,131.34,50000.0,101.4555,101.5483,101.4555,101.5019,50000.0
2012-12-21 13:05:00,131.35,131.4,131.27,131.27,40300.0,101.5096,101.5483,101.4478,101.4478,40300.0
2012-12-21 13:10:00,131.28,131.33,131.2,131.21,27300.0,101.4555,101.4942,101.3937,101.4015,27300.0
2012-12-21 13:15:00,131.19,131.23,131.14,131.21,24800.0,101.386,101.4169,101.3474,101.4015,24800.0
2012-12-21 13:20:00,131.23,131.32,131.22,131.25,98900.0,101.4169,101.4865,101.4092,101.4324,98900.0
2012-12-21 13:25:00,131.24,131.33,131.2,131.31,32600.0,101.4246,101.4942,101.3937,101.4787,32600.0
2012-12-21 13:30:00,131.32,131.33,131.25,131.28,20100.0,101.4865,101.4942,101.4324,101.4555,20100.0
2012-12-21 13:35:00,131.29,131.43,131.29,131.43,72100.0,101.4633,101.5715,101.4633,101.5715,72100.0
2012-12-21 13:40:00,131.42,131.59,131.42,131.53,121500.0,101.5637,101.6951,101.5637,101.6488,121500.0
2012-12-21 13:45:00,131.53,131.53,131.44,131.46,21200.0,101.6488,101.6488,101.5792,101.5947,21200.0
2012-12-21 13:50:00,131.48,131.48,131.41,131.43,15800.0,101.6101,101.6101,101.556,101.5715,15800.0
2012-12-21 13:55:00,131.45,131.46,131.38,131.46,25300.0,101.5869,101.5947,101.5328,101.5947,25300.0
2012-12-21 14:00:00,131.47,131.62,131.46,131.59,49600.0,101.6024,101.7183,101.5947,101.6951,49600.0
2012-12-21 14:05:00,131.58,131.58,131.44,131.47,22100.0,101.6874,101.6874,101.5792,101.6024,22100.0
2012-12-21 14:10:00,131.48,131.49,131.41,131.48,48300.0,101.6101,101.6178,101.556,101.6101,48300.0
2012-12-21 14:15:00,131.47,131.51,131.42,131.44,13200.0,101.6024,101.6333,101.5637,101.5792,13200.0
2012-12-21 14:20:00,131.44,131.46,131.35,131.36,24500.0,101.5792,101.5947,101.5096,101.5174,24500.0
2012-12-21 14:25:00,131.34,131.46,131.32,131.4,31800.0,101.5019,101.5947,101.4865,101.5483,31800.0
2012-12-21 14:30:00,131.37,131.45,131.35,131.45,33000.0,101.5251,101.5869,101.5096,101.5869,33000.0
2012-12-21 14:35:00,131.45,131.46,131.43,131.45,11200.0,101.5869,101.5947,101.5715,101.5869,11200.0
2012-12-21 14:40:00,131.45,131.45,131.38,131.42,16000.0,101.5869,101.5869,101.5328,101.5637,16000.0
2012-12-21 14:45:00,131.42,131.5,131.38,131.49,19000.0,101.5637,101.6256,101.5328,101.6178,19000.0
2012-12-21 14:50:00,131.49,131.58,131.48,131.48,36900.0,101.6178,101.6874,101.6101,101.6101,36900.0
2012-12-21 14:55:00,131.47,131.5,131.43,131.44,19900.0,101.6024,101.6256,101.5715,101.5792,19900.0
2012-12-21 15:00:00,131.44,131.54,131.44,131.52,34300.0,101.5792,101.6565,101.5792,101.641,34300.0
2012-12-21 15:05:00,131.5,131.5,131.38,131.38,26900.0,101.6256,101.6256,101.5328,101.5328,26900.0
2012-12-21 15:10:00,131.39,131.42,131.3,131.39,46600.0,101.5406,101.5637,101.471,101.5406,46600.0
2012-12-21 15:15:00,131.39,131.55,131.38,131.54,38600.0,101.5406,101.6642,101.5328,101.6565,38600.0
2012-12-21 15:20:00,131.56,131.56,131.46,131.47,54500.0,101.6719,101.6719,101.5947,101.6024,54500.0
2012-12-21 15:25:00,131.47,131.6,131.47,131.59,46500.0,101.6024,101.7028,101.6024,101.6951,46500.0
2012-12-21 15:30:00,131.6,131.74,131.58,131.67,137100.0,101.7028,101.811,101.6874,101.7569,137100.0
2012-12-21 15:35:00,131.68,131.8,131.67,131.7,54000.0,101.7647,101.8574,101.7569,101.7801,54000.0
2012-12-21 15:40:00,131.71,131.71,131.6,131.64,129500.0,101.7879,101.7879,101.7028,101.7338,129500.0
2012-12-21 15:45:00,131.64,131.65,131.36,131.44,110600.0,101.7338,101.7415,101.5174,101.5792,110600.0
2012-12-21 15:50:00,131.43,131.53,131.43,131.53,149300.0,101.5715,101.6488,101.5715,101.6488,149300.0
2012-12-21 15:55:00,131.52,131.7,131.47,131.7,400900.0,101.641,101.7801,101.6024,101.7801,400900.0
2012-12-24 09:30:00,131.29,131.34,131.2,131.32,80200.0,101.4633,101.5019,101.3937,101.4865,80200.0
2012-12-24 09:35:00,131.33,131.33,131.14,131.23,62200.0,101.4942,101.4942,101.3474,101.4169,62200.0
2012-12-24 09:40:00,131.23,131.3,131.2,131.29,31200.0,101.4169,101.471,101.3937,101.4633,31200.0
2012-12-24 09:45:00,131.29,131.3,131.12,131.25,55500.0,101.4633,101.471,101.3319,101.4324,55500.0
2012-12-24 09:50:00,131.25,131.28,131.22,131.22,70300.0,101.4324,101.4555,101.4092,101.4092,70300.0
2012-12-24 09:55:00,131.22,131.25,131.19,131.22,15200.0,101.4092,101.4324,101.386,101.4092,15200.0
2012-12-24 10:00:00,131.19,131.25,131.19,131.19,33500.0,101.386,101.4324,101.386,101.386,33500.0
2012-12-24 10:05:00,131.2,131.31,131.2,131.26,43400.0,101.3937,101.4787,101.3937,101.4401,43400.0
2012-12-24 10:10:00,131.26,131.41,131.25,131.33,46300.0,101.4401,101.556,101.4324,101.4942,46300.0
2012-12-24 10:15:00,131.34,131.38,131.31,131.36,32800.0,101.5019,101.5328,101.4787,101.5174,32800.0
2012-12-24 10:20:00,131.36,131.41,131.34,131.34,30000.0,101.5174,101.556,101.5019,101.5019,30000.0
2012-12-24 10:25:00,131.34,131.34,131.28,131.34,16800.0,101.5019,101.5019,101.4555,101.5019,16800.0
2012-12-24 10:30:00,131.33,131.42,131.33,131.38,26900.0,101.4942,101.5637,101.4942,101.5328,26900.0
2012-12-24 10:35:00,131.37,131.37,131.27,131.32,23300.0,101.5251,101.5251,101.4478,101.4865,23300.0
2012-12-24 10:40:00,131.32,131.34,131.29,131.29,5900.0,101.4865,101.5019,101.4633,101.4633,5900.0
2012-12-24 10:45:00,131.29,131.33,131.24,131.24,25900.0,101.4633,101.4942,101.4246,101.4246,25900.0
2012-12-24 10:50:00,131.26,131.31,131.2,131.29,31000.0,101.4401,101.4787,101.3937,101.4633,31000.0
2012-12-24 10:55:00,131.28,131.28,131.16,131.16,15200.0,101.4555,101.4555,101.3628,101.3628,15200.0
2012-12-24 11:00:00,131.17,131.22,131.13,131.19,26300.0,101.3705,101.4092,101.3396,101.386,26300.0
2012-12-24 11:05:00,131.18,131.2,131.13,131.15,18700.0,101.3783,101.3937,101.3396,101.3551,18700.0
2012-12-24 11:10:00,131.15,131.2,131.15,131.17,19900.0,101.3551,101.3937,101.3551,101.3705,19900.0
2012-12-24 11:15:00,131.17,131.17,131.12,131.14,17900.0,101.3705,101.3705,101.3319,101.3474,17900.0
2012-12-24 11:20:00,131.14,131.17,131.13,131.16,24700.0,101.3474,101.3705,101.3396,101.3628,24700.0
2012-12-24 11:25:00,131.17,131.18,131.14,131.18,27000.0,101.3705,101.3783,101.3474,101.3783,27000.0
2012-12-24 11:30:00,131.19,131.27,131.18,131.26,37300.0,101.386,101.4478,101.3783,101.4401,37300.0
2012-12-24 11:35:00,131.26,131.26,131.18,131.24,23000.0,101.4401,101.4401,101.3783,101.4246,23000.0
2012-12-24 11:40:00,131.25,131.26,131.17,131.21,23600.0,101.4324,101.4401,101.3705,101.4015,23600.0
2012-12-24 11:45:00,131.22,131.22,131.17,131.21,15500.0,101.4092,101.4092,101.3705,101.4015,15500.0
2012-12-24 11:50:00,131.2,131.21,131.17,131.19,13400.0,101.3937,101.4015,101.3705,101.386,13400.0
2012-12-24 11:55:00,131.19,131.22,131.16,131.19,27800.0,101.386,101.4092,101.3628,101.386,27800.0
2012-12-24 12:00:00,131.2,131.2,131.15,131.15,13200.0,101.3937,101.3937,101.3551,101.3551,13200.0
2012-12-24 12:05:00,131.15,131.15,131.09,131.09,21400.0,101.3551,101.3551,101.3087,101.3087,21400.0
2012-12-24 12:10:00,131.08,131.11,131.08,131.09,28800.0,101.301,101.3242,101.301,101.3087,28800.0
2012-12-24 12:15:00,131.1,131.1,131.03,131.04,30000.0,101.3164,101.3164,101.2623,101.2701,30000.0
2012-12-24 12:20:00,131.03,131.03,131.0,131.0,40100.0,101.2623,101.2623,101.2392,101.2392,40100.0
2012-12-24 12:25:00,131.02,131.04,131.01,131.02,34000.0,101.2546,101.2701,101.2469,101.2546,34000.0
2012-12-24 12:30:00,131.02,131.09,131.02,131.09,41700.0,101.2546,101.3087,101.2546,101.3087,41700.0
2012-12-24 12:35:00,131.1,131.13,131.07,131.09,47500.0,101.3164,101.3396,101.2933,101.3087,47500.0
2012-12-24 12:40:00,131.1,131.12,131.07,131.07,27600.0,101.3164,101.3319,101.2933,101.2933,27600.0
2012-12-24 12:45:00,131.07,131.12,131.06,131.09,70800.0,101.2933,101.3319,101.2855,101.3087,70800.0
2012-12-24 12:50:00,131.09,131.13,131.09,131.12,112800.0,101.3087,101.3396,101.3087,101.3319,112800.0
2012-12-24 12:55:00,131.13,131.2,131.0,131.08,298400.0,101.3396,101.3937,101.2392,101.301,298400.0
2012-12-26 09:30:00,131.31,131.41,131.21,131.32,151700.0,101.4787,101.556,101.4015,101.4865,151700.0
2012-12-26 09:35:00,131.33,131.45,131.31,131.41,62000.0,101.4942,101.5869,101.4787,101.556,62000.0
2012-12-26 09:40:00,131.41,131.48,131.31,131.32,51300.0,101.556,101.6101,101.4787,101.4865,51300.0
2012-12-26 09:45:00,131.31,131.37,131.3,131.35,29100.0,101.4787,101.5251,101.471,101.5096,29100.0
2012-12-26 09:50:00,131.34,131.36,131.3,131.3,16700.0,101.5019,101.5174,101.471,101.471,16700.0
2012-12-26 09:55:00,131.3,131.4,131.3,131.32,61600.0,101.471,101.5483,101.471,101.4865,61600.0
2012-12-26 10:00:00,131.33,131.4,131.31,131.32,23600.0,101.4942,101.5483,101.4787,101.4865,23600.0
2012-12-26 10:05:00,131.32,131.37,131.31,131.34,18300.0,101.4865,101.5251,101.4787,101.5019,18300.0
2012-12-26 10:10:00,131.34,131.39,131.32,131.32,39000.0,101.5019,101.5406,101.4865,101.4865,39000.0
2012-12-26 10:15:00,131.33,131.35,131.27,131.31,34200.0,101.4942,101.5096,101.4478,101.4787,34200.0
2012-12-26 10:20:00,131.32,131.32,131.24,131.24,47600.0,101.4865,101.4865,101.4246,101.4246,47600.0
2012-12-26 10:25:00,131.24,131.27,131.22,131.27,33500.0,101.4246,101.4478,101.4092,101.4478,33500.0
2012-12-26 10:30:00,131.27,131.27,131.19,131.25,28100.0,101.4478,101.4478,101.386,101.4324,28100.0
2012-12-26 10:35:00,131.23,131.24,131.09,131.12,31500.0,101.4169,101.4246,101.3087,101.3319,31500.0
2012-12-26 10:40:00,131.1,131.17,131.1,131.17,14800.0,101.3164,101.3705,101.3164,101.3705,14800.0
2012-12-26 10:45:00,131.16,131.17,131.13,131.15,6200.0,101.3628,101.3705,101.3396,101.3551,6200.0
2012-12-26 10:50:00,131.14,131.16,131.08,131.1,25900.0,101.3474,101.3628,101.301,101.3164,25900.0
2012-12-26 10:55:00,131.1,131.15,131.01,131.01,33500.0,101.3164,101.3551,101.2469,101.2469,33500.0
2012-12-26 11:00:00,131.0,131.04,130.87,130.9,136500.0,101.2392,101.2701,101.1387,101.1619,136500.0
2012-12-26 11:05:00,130.9,130.9,130.7,130.72,74900.0,101.1619,101.1619,101.0073,101.0228,74900.0
2012-12-26 11:10:00,130.71,130.83,130.64,130.8,88200.0,101.015,101.1078,100.9609,101.0846,88200.0
2012-12-26 11:15:00,130.79,130.83,130.73,130.78,28700.0,101.0769,101.1078,101.0305,101.0691,28700.0
2012-12-26 11:20:00,130.79,130.8,130.69,130.8,19400.0,101.0769,101.0846,100.9996,101.0846,19400.0
2012-12-26 11:25:00,130.8,130.81,130.6,130.61,52500.0,101.0846,101.0923,100.93,100.9378,52500.0
2012-12-26 11:30:00,130.61,130.63,130.47,130.61,126900.0,100.9378,100.9532,100.8296,100.9378,126900.0
2012-12-26 11:35:00,130.62,130.62,130.49,130.5,32600.0,100.9455,100.9455,100.845,100.8527,32600.0
2012-12-26 11:40:00,130.49,130.65,130.49,130.65,39300.0,100.845,100.9687,100.845,100.9687,39300.0
2012-12-26 11:45:00,130.64,130.67,130.64,130.65,3900.0,100.9609,100.9841,100.9609,100.9687,3900.0
2012-12-26 11:50:00,130.65,130.72,130.63,130.71,24100.0,100.9687,101.0228,100.9532,101.015,24100.0
2012-12-26 11:55:00,130.72,130.75,130.7,130.7,10400.0,101.0228,101.046,101.0073,101.0073,10400.0
2012-12-26 12:00:00,130.72,130.78,130.67,130.69,33200.0,101.0228,101.0691,100.9841,100.9996,33200.0
2012-12-26 12:05:00,130.69,130.69,130.57,130.58,13800.0,100.9996,100.9996,100.9068,100.9146,13800.0
2012-12-26 12:10:00,130.57,130.7,130.57,130.68,51000.0,100.9068,101.0073,100.9068,100.9919,51000.0
2012-12-26 12:15:00,130.65,130.66,130.57,130.66,31100.0,100.9687,100.9764,100.9068,100.9764,31100.0
2012-12-26 12:20:00,130.64,130.72,130.61,130.67,24100.0,100.9609,101.0228,100.9378,100.9841,24100.0
2012-12-26 12:25:00,130.67,130.67,130.61,130.63,17900.0,100.9841,100.9841,100.9378,100.9532,17900.0
2012-12-26 12:30:00,130.6,130.67,130.58,130.63,95600.0,100.93,100.9841,100.9146,100.9532,95600.0
2012-12-26 12:35:00,130.63,130.64,130.55,130.58,24900.0,100.9532,100.9609,100.8914,100.9146,24900.0
2012-12-26 12:40:00,130.59,130.63,130.54,130.58,16900.0,100.9223,100.9532,100.8837,100.9146,16900.0
2012-12-26 12:45:00,130.57,130.61,130.54,130.61,13800.0,100.9068,100.9378,100.8837,100.9378,13800.0
2012-12-26 12:50:00,130.6,130.69,130.6,130.69,13500.0,100.93,100.9996,100.93,100.9996,13500.0
2012-12-26 12:55:00,130.68,130.84,130.68,130.77,56100.0,100.9919,101.1155,100.9919,101.0614,56100.0
2012-12-26 13:00:00,130.77,130.77,130.69,130.72,17500.0,101.0614,101.0614,100.9996,101.0228,17500.0
2012-12-26 13:05:00,130.72,130.72,130.68,130.69,10900.0,101.0228,101.0228,100.9919,100.9996,10900.0
2012-12-26 13:10:00,130.7,130.74,130.65,130.71,19800.0,101.0073,101.0382,100.9687,101.015,19800.0
2012-12-26 13:15:00,130.7,130.77,130.7,130.77,12700.0,101.0073,101.0614,101.0073,101.0614,12700.0
2012-12-26 13:20:00,130.78,130.79,130.69,130.69,13400.0,101.0691,101.0769,100.9996,100.9996,13400.0
2012-12-26 13:25:00,130.7,130.8,130.7,130.79,12800.0,101.0073,101.0846,101.0073,101.0769,12800.0
2012-12-26 13:30:00,130.78,130.81,130.75,130.76,17700.0,101.0691,101.0923,101.046,101.0537,17700.0
2012-12-26 13:35:00,130.78,130.78,130.74,130.76,6200.0,101.0691,101.0691,101.0382,101.0537,6200.0
2012-12-26 13:40:00,130.77,130.77,130.71,130.76,16000.0,101.0614,101.0614,101.015,101.0537,16000.0
2012-12-26 13:45:00,130.76,130.79,130.7,130.71,19000.0,101.0537,101.0769,101.0073,101.015,19000.0
2012-12-26 13:50:00,130.7,130.74,130.67,130.71,20500.0,101.0073,101.0382,100.9841,101.015,20500.0
2012-12-26 13:55:00,130.72,130.75,130.72,130.72,16300.0,101.0228,101.046,101.0228,101.0228,16300.0
2012-12-26 14:00:00,130.72,130.94,130.72,130.91,78000.0,101.0228,101.1928,101.0228,101.1696,78000.0
2012-12-26 14:05:00,130.89,130.94,130.86,130.89,40200.0,101.1541,101.1928,101.131,101.1541,40200.0
2012-12-26 14:10:00,130.88,130.92,130.85,130.91,24300.0,101.1464,101.1773,101.1232,101.1696,24300.0
2012-12-26 14:15:00,130.92,130.96,130.91,130.91,15000.0,101.1773,101.2082,101.1696,101.1696,15000.0
2012-12-26 14:20:00,130.89,130.89,130.86,130.87,62000.0,101.1541,101.1541,101.131,101.1387,62000.0
2012-12-26 14:25:00,130.86,130.88,130.81,130.87,79000.0,101.131,101.1464,101.0923,101.1387,79000.0
2012-12-26 14:30:00,130.86,130.87,130.81,130.86,10400.0,101.131,101.1387,101.0923,101.131,10400.0
2012-12-26 14:35:00,130.84,130.93,130.84,130.93,21200.0,101.1155,101.1851,101.1155,101.1851,21200.0
2012-12-26 14:40:00,130.93,130.93,130.84,130.86,21500.0,101.1851,101.1851,101.1155,101.131,21500.0
2012-12-26 14:45:00,130.86,130.93,130.82,130.91,12900.0,101.131,101.1851,101.1001,101.1696,12900.0
2012-12-26 14:50:00,130.88,131.14,130.88,131.08,107900.0,101.1464,101.3474,101.1464,101.301,107900.0
2012-12-26 14:55:00,131.08,131.21,131.08,131.11,37500.0,101.301,101.4015,101.301,101.3242,37500.0
2012-12-26 15:00:00,131.11,131.13,131.04,131.04,27500.0,101.3242,101.3396,101.2701,101.2701,27500.0
2012-12-26 15:05:00,131.03,131.09,131.01,131.02,35100.0,101.2623,101.3087,101.2469,101.2546,35100.0
2012-12-26 15:10:00,131.03,131.07,130.99,130.99,14000.0,101.2623,101.2933,101.2314,101.2314,14000.0
2012-12-26 15:15:00,131.0,131.05,130.98,130.98,16700.0,101.2392,101.2778,101.2237,101.2237,16700.0
2012-12-26 15:20:00,130.97,131.0,130.94,130.96,14800.0,101.216,101.2392,101.1928,101.2082,14800.0
2012-12-26 15:25:00,130.96,131.06,130.96,131.03,31200.0,101.2082,101.2855,101.2082,101.2623,31200.0
2012-12-26 15:30:00,131.02,131.03,130.99,131.0,29600.0,101.2546,101.2623,101.2314,101.2392,29600.0
2012-12-26 15:35:00,131.0,131.02,130.95,130.95,29800.0,101.2392,101.2546,101.2005,101.2005,29800.0
2012-12-26 15:40:00,130.94,130.94,130.83,130.84,44100.0,101.1928,101.1928,101.1078,101.1155,44100.0
2012-12-26 15:45:00,130.85,130.94,130.83,130.94,55400.0,101.1232,101.1928,101.1078,101.1928,55400.0
2012-12-26 15:50:00,130.92,130.92,130.81,130.92,90400.0,101.1773,101.1773,101.0923,101.1773,90400.0
2012-12-26 15:55:00,130.92,130.92,130.83,130.84,495200.0,101.1773,101.1773,101.1078,101.1155,495200.0
2012-12-27 09:30:00,130.94,130.94,130.78,130.85,169500.0,101.1928,101.1928,101.0691,101.1232,169500.0
2012-12-27 09:35:00,130.85,130.99,130.82,130.94,169600.0,101.1232,101.2314,101.1001,101.1928,169600.0
2012-12-27 09:40:00,130.93,131.14,130.91,131.07,108800.0,101.1851,101.3474,101.1696,101.2933,108800.0
2012-12-27 09:45:00,131.07,131.08,130.97,131.03,30800.0,101.2933,101.301,101.216,101.2623,30800.0
2012-12-27 09:50:00,131.05,131.05,130.88,130.94,43300.0,101.2778,101.2778,101.1464,101.1928,43300.0
2012-12-27 09:55:00,130.93,130.97,130.89,130.91,18700.0,101.1851,101.216,101.1541,101.1696,18700.0
2012-12-27 10:00:00,130.88,130.88,130.71,130.78,72300.0,101.1464,101.1464,101.015,101.0691,72300.0
2012-12-27 10:05:00,130.77,130.82,130.67,130.75,31700.0,101.0614,101.1001,100.9841,101.046,31700.0
2012-12-27 10:10:00,130.74,130.79,130.68,130.71,42600.0,101.0382,101.0769,100.9919,101.015,42600.0
2012-12-27 10:15:00,130.7,130.7,130.25,130.26,97700.0,101.0073,101.0073,100.6595,100.6673,97700.0
2012-12-27 10:20:00,130.25,130.34,129.93,130.1,371300.0,100.6595,100.7291,100.4122,100.5436,371300.0
2012-12-27 10:25:00,130.1,130.13,129.92,130.03,78700.0,100.5436,100.5668,100.4045,100.4895,78700.0
2012-12-27 10:30:00,130.03,130.06,129.82,130.01,140900.0,100.4895,100.5127,100.3272,100.4741,140900.0
2012-12-27 10:35:00,130.0,130.0,129.91,129.96,44100.0,100.4663,100.4663,100.3968,100.4354,44100.0
2012-12-27 10:40:00,129.97,130.09,129.94,130.09,54000.0,100.4432,100.5359,100.42,100.5359,54000.0
2012-12-27 10:45:00,130.09,130.24,130.09,130.23,89000.0,100.5359,100.6518,100.5359,100.6441,89000.0
2012-12-27 10:50:00,130.24,130.29,130.1,130.14,56400.0,100.6518,100.6905,100.5436,100.5745,56400.0
2012-12-27 10:55:00,130.15,130.18,130.03,130.12,52300.0,100.5823,100.6054,100.4895,100.5591,52300.0
2012-12-27 11:00:00,130.13,130.25,130.13,130.16,52800.0,100.5668,100.6595,100.5668,100.59,52800.0
2012-12-27 11:05:00,130.15,130.15,129.93,130.01,104000.0,100.5823,100.5823,100.4122,100.4741,104000.0
2012-12-27 11:10:00,130.0,130.01,129.81,129.91,126400.0,100.4663,100.4741,100.3195,100.3968,126400.0
2012-12-27 11:15:00,129.91,129.96,129.89,129.91,44600.0,100.3968,100.4354,100.3813,100.3968,44600.0
2012-12-27 11:20:00,129.92,130.08,129.92,130.04,43400.0,100.4045,100.5282,100.4045,100.4973,43400.0
2012-12-27 11:25:00,130.03,130.14,130.02,130.04,28700.0,100.4895,100.5745,100.4818,100.4973,28700.0
2012-12-27 11:30:00,130.04,130.13,130.01,130.09,23500.0,100.4973,100.5668,100.4741,100.5359,23500.0
2012-12-27 11:35:00,130.07,130.1,130.03,130.08,34900.0,100.5204,100.5436,100.4895,100.5282,34900.0
2012-12-27 11:40:00,130.09,130.2,130.09,130.09,79200.0,100.5359,100.6209,100.5359,100.5359,79200.0
2012-12-27 11:45:00,130.09,130.13,129.97,130.06,44100.0,100.5359,100.5668,100.4432,100.5127,44100.0
2012-12-27 11:50:00,130.07,130.07,130.01,130.01,21800.0,100.5204,100.5204,100.4741,100.4741,21800.0
2012-12-27 11:55:00,130.0,130.0,129.89,129.97,75700.0,100.4663,100.4663,100.3813,100.4432,75700.0
2012-12-27 12:00:00,129.97,129.97,129.78,129.79,101800.0,100.4432,100.4432,100.2963,100.304,101800.0
2012-12-27 12:05:00,129.79,129.8,129.7,129.77,71700.0,100.304,100.3118,100.2345,100.2886,71700.0
2012-12-27 12:10:00,129.78,129.89,129.77,129.88,39500.0,100.2963,100.3813,100.2886,100.3736,39500.0
2012-12-27 12:15:00,129.89,129.9,129.79,129.83,17500.0,100.3813,100.3891,100.304,100.335,17500.0
2012-12-27 12:20:00,129.81,129.83,129.66,129.66,42100.0,100.3195,100.335,100.2036,100.2036,42100.0
2012-12-27 12:25:00,129.68,129.78,129.66,129.73,79300.0,100.219,100.2963,100.2036,100.2577,79300.0
2012-12-27 12:30:00,129.71,129.71,129.46,129.48,108000.0,100.2422,100.2422,100.049,100.0645,108000.0
2012-12-27 12:35:00,129.48,129.51,129.34,129.51,71800.0,100.0645,100.0877,99.9563,100.0877,71800.0
2012-12-27 12:40:00,129.5,129.54,129.46,129.49,27000.0,100.0799,100.1108,100.049,100.0722,27000.0
2012-12-27 12:45:00,129.5,129.6,129.42,129.54,41800.0,100.0799,100.1572,100.0181,100.1108,41800.0
2012-12-27 12:50:00,129.54,129.61,129.49,129.59,58900.0,100.1108,100.1649,100.0722,100.1495,58900.0
2012-12-27 12:55:00,129.58,129.74,129.55,129.73,51300.0,100.1418,100.2654,100.1186,100.2577,51300.0
2012-12-27 13:00:00,129.73,129.81,129.7,129.77,51300.0,100.2577,100.3195,100.2345,100.2886,51300.0
2012-12-27 13:05:00,129.79,129.8,129.67,129.75,36400.0,100.304,100.3118,100.2113,100.2731,36400.0
2012-12-27 13:10:00,129.77,129.82,129.74,129.79,45000.0,100.2886,100.3272,100.2654,100.304,45000.0
2012-12-27 13:15:00,129.8,129.89,129.78,129.78,63300.0,100.3118,100.3813,100.2963,100.2963,63300.0
2012-12-27 13:20:00,129.79,129.8,129.51,129.59,71400.0,100.304,100.3118,100.0877,100.1495,71400.0
2012-12-27 13:25:00,129.59,129.59,129.49,129.55,135000.0,100.1495,100.1495,100.0722,100.1186,135000.0
2012-12-27 13:30:00,129.56,129.64,129.56,129.62,55200.0,100.1263,100.1881,100.1263,100.1727,55200.0
2012-12-27 13:35:00,129.61,129.68,129.53,129.61,73400.0,100.1649,100.219,100.1031,100.1649,73400.0
2012-12-27 13:40:00,129.61,129.67,129.55,129.59,68900.0,100.1649,100.2113,100.1186,100.1495,68900.0
2012-12-27 13:45:00,129.57,129.6,129.48,129.56,54600.0,100.134,100.1572,100.0645,100.1263,54600.0
2012-12-27 13:50:00,129.57,129.6,129.51,129.59,24400.0,100.134,100.1572,100.0877,100.1495,24400.0
2012-12-27 13:55:00,129.61,129.63,129.53,129.54,27800.0,100.1649,100.1804,100.1031,100.1108,27800.0
2012-12-27 14:00:00,129.55,129.6,129.47,129.47,40500.0,100.1186,100.1572,100.0567,100.0567,40500.0
2012-12-27 14:05:00,129.46,129.5,129.42,129.43,40500.0,100.049,100.0799,100.0181,100.0258,40500.0
2012-12-27 14:10:00,129.44,129.5,129.44,129.46,12000.0,100.0336,100.0799,100.0336,100.049,12000.0
2012-12-27 14:15:00,129.47,129.59,129.43,129.58,30800.0,100.0567,100.1495,100.0258,100.1418,30800.0
2012-12-27 14:20:00,129.58,129.62,129.52,129.56,36300.0,100.1418,100.1727,100.0954,100.1263,36300.0
2012-12-27 14:25:00,129.54,129.55,129.43,129.43,36300.0,100.1108,100.1186,100.0258,100.0258,36300.0
2012-12-27 14:30:00,129.43,129.48,129.34,129.39,34500.0,100.0258,100.0645,99.9563,99.9949,34500.0
2012-12-27 14:35:00,129.39,129.53,129.39,129.53,35100.0,99.9949,100.1031,99.9949,100.1031,35100.0
2012-12-27 14:40:00,129.53,129.79,129.52,129.79,80200.0,100.1031,100.304,100.0954,100.304,80200.0
2012-12-27 14:45:00,129.8,130.29,129.8,130.13,496000.0,100.3118,100.6905,100.3118,100.5668,496000.0
2012-12-27 14:50:00,130.11,130.26,129.99,130.02,155100.0,100.5514,100.6673,100.4586,100.4818,155100.0
2012-12-27 14:55:00,130.03,130.22,129.98,130.18,98200.0,100.4895,100.6364,100.4509,100.6054,98200.0
2012-12-27 15:00:00,130.19,130.28,130.07,130.16,68800.0,100.6132,100.6827,100.5204,100.59,68800.0
2012-12-27 15:05:00,130.16,130.39,130.16,130.31,155500.0,100.59,100.7677,100.59,100.7059,155500.0
2012-12-27 15:10:00,130.31,130.31,130.17,130.2,56900.0,100.7059,100.7059,100.5977,100.6209,56900.0
2012-12-27 15:15:00,130.18,130.27,130.12,130.24,74200.0,100.6054,100.675,100.5591,100.6518,74200.0
2012-12-27 15:20:00,130.27,130.61,130.27,130.52,173800.0,100.675,100.9378,100.675,100.8682,173800.0
2012-12-27 15:25:00,130.53,130.57,130.43,130.46,48000.0,100.8759,100.9068,100.7987,100.8218,48000.0
2012-12-27 15:30:00,130.45,130.67,130.45,130.64,112500.0,100.8141,100.9841,100.8141,100.9609,112500.0
2012-12-27 15:35:00,130.65,130.75,130.64,130.65,200800.0,100.9687,101.046,100.9609,100.9687,200800.0
2012-12-27 15:40:00,130.67,130.89,130.67,130.87,170900.0,100.9841,101.1541,100.9841,101.1387,170900.0
2012-12-27 15:45:00,130.87,130.88,130.69,130.72,87600.0,101.1387,101.1464,100.9996,101.0228,87600.0
2012-12-27 15:50:00,130.71,130.79,130.63,130.69,265800.0,101.015,101.0769,100.9532,100.9996,265800.0
2012-12-27 15:55:00,130.7,130.99,130.63,130.65,898700.0,101.0073,101.2314,100.9532,100.9687,898700.0
2012-12-28 09:30:00,129.82,130.06,129.78,130.05,134400.0,100.3272,100.5127,100.2963,100.505,134400.0
2012-12-28 09:35:00,130.07,130.08,129.94,129.94,65000.0,100.5204,100.5282,100.42,100.42,65000.0
2012-12-28 09:40:00,129.95,130.05,129.92,130.0,46500.0,100.4277,100.505,100.4045,100.4663,46500.0
2012-12-28 09:45:00,130.0,130.01,129.78,129.83,162300.0,100.4663,100.4741,100.2963,100.335,162300.0
2012-12-28 09:50:00,129.84,129.88,129.77,129.77,37700.0,100.3427,100.3736,100.2886,100.2886,37700.0
2012-12-28 09:55:00,129.77,129.94,129.75,129.9,41700.0,100.2886,100.42,100.2731,100.3891,41700.0
2012-12-28 10:00:00,129.9,129.95,129.78,129.91,48600.0,100.3891,100.4277,100.2963,100.3968,48600.0
2012-12-28 10:05:00,129.92,130.05,129.7,129.73,109700.0,100.4045,100.505,100.2345,100.2577,109700.0
2012-12-28 10:10:00,129.76,129.83,129.58,129.67,74300.0,100.2809,100.335,100.1418,100.2113,74300.0
2012-12-28 10:15:00,129.69,129.87,129.69,129.84,59600.0,100.2268,100.3659,100.2268,100.3427,59600.0
2012-12-28 10:20:00,129.84,129.92,129.78,129.81,45000.0,100.3427,100.4045,100.2963,100.3195,45000.0
2012-12-28 10:25:00,129.81,129.89,129.74,129.8,59300.0,100.3195,100.3813,100.2654,100.3118,59300.0
2012-12-28 10:30:00,129.8,129.97,129.75,129.85,89700.0,100.3118,100.4432,100.2731,100.3504,89700.0
2012-12-28 10:35:00,129.86,129.9,129.8,129.8,42600.0,100.3581,100.3891,100.3118,100.3118,42600.0
2012-12-28 10:40:00,129.79,130.21,129.78,130.01,175500.0,100.304,100.6286,100.2963,100.4741,175500.0
2012-12-28 10:45:00,130.01,130.45,130.01,130.27,262700.0,100.4741,100.8141,100.4741,100.675,262700.0
2012-12-28 10:50:00,130.27,130.32,130.17,130.19,49200.0,100.675,100.7136,100.5977,100.6132,49200.0
2012-12-28 10:55:00,130.21,130.25,130.09,130.12,96400.0,100.6286,100.6595,100.5359,100.5591,96400.0
2012-12-28 11:00:00,130.13,130.22,130.11,130.17,53100.0,100.5668,100.6364,100.5514,100.5977,53100.0
2012-12-28 11:05:00,130.14,130.19,129.96,130.02,51400.0,100.5745,100.6132,100.4354,100.4818,51400.0
2012-12-28 11:10:00,130.02,130.13,129.94,130.02,59200.0,100.4818,100.5668,100.42,100.4818,59200.0
2012-12-28 11:15:00,130.04,130.11,130.02,130.11,25600.0,100.4973,100.5514,100.4818,100.5514,25600.0
2012-12-28 11:20:00,130.1,130.1,129.98,129.98,32100.0,100.5436,100.5436,100.4509,100.4509,32100.0
2012-12-28 11:25:00,130.0,130.02,129.94,129.94,24400.0,100.4663,100.4818,100.42,100.42,24400.0
2012-12-28 11:30:00,129.94,129.98,129.92,129.93,26100.0,100.42,100.4509,100.4045,100.4122,26100.0
2012-12-28 11:35:00,129.92,129.98,129.86,129.93,27000.0,100.4045,100.4509,100.3581,100.4122,27000.0
2012-12-28 11:40:00,129.92,130.04,129.92,130.0,21400.0,100.4045,100.4973,100.4045,100.4663,21400.0
2012-12-28 11:45:00,130.0,130.06,129.98,130.01,16200.0,100.4663,100.5127,100.4509,100.4741,16200.0
2012-12-28 11:50:00,130.03,130.03,129.97,130.01,171800.0,100.4895,100.4895,100.4432,100.4741,171800.0
2012-12-28 11:55:00,130.02,130.02,129.95,130.0,22700.0,100.4818,100.4818,100.4277,100.4663,22700.0
2012-12-28 12:00:00,130.02,130.11,130.02,130.07,48000.0,100.4818,100.5514,100.4818,100.5204,48000.0
2012-12-28 12:05:00,130.07,130.07,129.98,130.0,56800.0,100.5204,100.5204,100.4509,100.4663,56800.0
2012-12-28 12:10:00,130.01,130.12,129.96,130.09,33700.0,100.4741,100.5591,100.4354,100.5359,33700.0
2012-12-28 12:15:00,130.09,130.15,130.04,130.13,32100.0,100.5359,100.5823,100.4973,100.5668,32100.0
2012-12-28 12:20:00,130.13,130.16,130.05,130.09,47500.0,100.5668,100.59,100.505,100.5359,47500.0
2012-12-28 12:25:00,130.1,130.13,130.09,130.11,14200.0,100.5436,100.5668,100.5359,100.5514,14200.0
2012-12-28 12:30:00,130.11,130.13,130.08,130.12,7500.0,100.5514,100.5668,100.5282,100.5591,7500.0
2012-12-28 12:35:00,130.13,130.16,130.05,130.1,68000.0,100.5668,100.59,100.505,100.5436,68000.0
2012-12-28 12:40:00,130.1,130.1,130.01,130.02,40600.0,100.5436,100.5436,100.4741,100.4818,40600.0
2012-12-28 12:45:00,130.02,130.06,129.99,130.06,20400.0,100.4818,100.5127,100.4586,100.5127,20400.0
2012-12-28 12:50:00,130.06,130.08,129.99,130.0,20100.0,100.5127,100.5282,100.4586,100.4663,20100.0
2012-12-28 12:55:00,130.0,130.01,129.96,129.97,39100.0,100.4663,100.4741,100.4354,100.4432,39100.0
2012-12-28 13:00:00,129.98,130.08,129.97,130.06,21900.0,100.4509,100.5282,100.4432,100.5127,21900.0
2012-12-28 13:05:00,130.06,130.06,130.0,130.02,11300.0,100.5127,100.5127,100.4663,100.4818,11300.0
2012-12-28 13:10:00,130.03,130.08,130.02,130.02,31100.0,100.4895,100.5282,100.4818,100.4818,31100.0
2012-12-28 13:15:00,130.01,130.03,129.96,130.01,11500.0,100.4741,100.4895,100.4354,100.4741,11500.0
2012-12-28 13:20:00,130.01,130.03,129.96,130.02,8400.0,100.4741,100.4895,100.4354,100.4818,8400.0
2012-12-28 13:25:00,130.02,130.03,130.0,130.01,19200.0,100.4818,100.4895,100.4663,100.4741,19200.0
2012-12-28 13:30:00,129.99,130.01,129.97,130.01,16800.0,100.4586,100.4741,100.4432,100.4741,16800.0
2012-12-28 13:35:00,130.0,130.01,129.98,129.98,11400.0,100.4663,100.4741,100.4509,100.4509,11400.0
2012-12-28 13:40:00,129.97,130.05,129.96,130.04,74400.0,100.4432,100.505,100.4354,100.4973,74400.0
2012-12-28 13:45:00,130.03,130.03,129.96,129.97,19000.0,100.4895,100.4895,100.4354,100.4432,19000.0
2012-12-28 13:50:00,129.97,129.98,129.91,129.93,22000.0,100.4432,100.4509,100.3968,100.4122,22000.0
2012-12-28 13:55:00,129.93,129.94,129.86,129.89,40000.0,100.4122,100.42,100.3581,100.3813,40000.0
2012-12-28 14:00:00,129.88,129.91,129.84,129.84,17800.0,100.3736,100.3968,100.3427,100.3427,17800.0
2012-12-28 14:05:00,129.83,129.85,129.75,129.8,37600.0,100.335,100.3504,100.2731,100.3118,37600.0
2012-12-28 14:10:00,129.8,129.82,129.72,129.77,41400.0,100.3118,100.3272,100.25,100.2886,41400.0
2012-12-28 14:15:00,129.76,129.79,129.72,129.78,33700.0,100.2809,100.304,100.25,100.2963,33700.0
2012-12-28 14:20:00,129.77,129.81,129.77,129.79,13500.0,100.2886,100.3195,100.2886,100.304,13500.0
2012-12-28 14:25:00,129.8,129.8,129.69,129.74,53200.0,100.3118,100.3118,100.2268,100.2654,53200.0
2012-12-28 14:30:00,129.75,129.78,129.69,129.71,42500.0,100.2731,100.2963,100.2268,100.2422,42500.0
2012-12-28 14:35:00,129.72,129.72,129.65,129.69,44800.0,100.25,100.25,100.1959,100.2268,44800.0
2012-12-28 14:40:00,129.68,129.81,129.66,129.8,51500.0,100.219,100.3195,100.2036,100.3118,51500.0
2012-12-28 14:45:00,129.8,129.81,129.76,129.79,35600.0,100.3118,100.3195,100.2809,100.304,35600.0
2012-12-28 14:50:00,129.78,129.79,129.71,129.75,17400.0,100.2963,100.304,100.2422,100.2731,17400.0
2012-12-28 14:55:00,129.75,129.77,129.7,129.7,41200.0,100.2731,100.2886,100.2345,100.2345,41200.0
2012-12-28 15:00:00,129.7,129.76,129.7,129.73,30100.0,100.2345,100.2809,100.2345,100.2577,30100.0
2012-12-28 15:05:00,129.72,129.75,129.68,129.7,34800.0,100.25,100.2731,100.219,100.2345,34800.0
2012-12-28 15:10:00,129.7,129.7,129.59,129.64,89600.0,100.2345,100.2345,100.1495,100.1881,89600.0
2012-12-28 15:15:00,129.65,129.86,129.65,129.85,81000.0,100.1959,100.3581,100.1959,100.3504,81000.0
2012-12-28 15:20:00,129.86,129.87,129.74,129.79,64800.0,100.3581,100.3659,100.2654,100.304,64800.0
2012-12-28 15:25:00,129.8,129.88,129.71,129.73,67100.0,100.3118,100.3736,100.2422,100.2577,67100.0
2012-12-28 15:30:00,129.72,129.8,129.72,129.77,57800.0,100.25,100.3118,100.25,100.2886,57800.0
2012-12-28 15:35:00,129.76,129.84,129.2,129.28,534100.0,100.2809,100.3427,99.8481,99.9099,534100.0
2012-12-28 15:40:00,129.27,129.49,129.26,129.34,352800.0,99.9022,100.0722,99.8945,99.9563,352800.0
2012-12-28 15:45:00,129.34,129.34,129.05,129.16,439400.0,99.9563,99.9563,99.7322,99.8172,439400.0
2012-12-28 15:50:00,129.15,129.25,128.97,129.25,325600.0,99.8094,99.8867,99.6703,99.8867,325600.0
2012-12-28 15:55:00,129.24,129.34,129.05,129.08,870600.0,99.879,99.9563,99.7322,99.7553,870600.0
2012-12-31 09:30:00,128.65,128.81,128.54,128.77,261700.0,99.423,99.5467,99.338,99.5158,261700.0
2012-12-31 09:35:00,128.77,129.05,128.74,129.04,295300.0,99.5158,99.7322,99.4926,99.7244,295300.0
2012-12-31 09:40:00,129.04,129.18,129.02,129.06,188000.0,99.7244,99.8326,99.709,99.7399,188000.0
2012-12-31 09:45:00,129.06,129.09,128.82,128.93,155300.0,99.7399,99.7631,99.5544,99.6394,155300.0
2012-12-31 09:50:00,128.93,129.01,128.83,128.94,80600.0,99.6394,99.7013,99.5621,99.6472,80600.0
2012-12-31 09:55:00,128.94,129.28,128.91,129.12,279600.0,99.6472,99.9099,99.624,99.7863,279600.0
2012-12-31 10:00:00,129.12,129.2,129.08,129.15,198300.0,99.7863,99.8481,99.7553,99.8094,198300.0
2012-12-31 10:05:00,129.16,129.26,129.11,129.13,158000.0,99.8172,99.8945,99.7785,99.794,158000.0
2012-12-31 10:10:00,129.14,129.19,129.0,129.05,138400.0,99.8017,99.8404,99.6935,99.7322,138400.0
2012-12-31 10:15:00,129.05,129.15,128.94,128.95,61800.0,99.7322,99.8094,99.6472,99.6549,61800.0
2012-12-31 10:20:00,128.95,129.03,128.94,129.0,55500.0,99.6549,99.7167,99.6472,99.6935,55500.0
2012-12-31 10:25:00,129.01,129.35,128.97,129.12,234600.0,99.7013,99.964,99.6703,99.7863,234600.0
2012-12-31 10:30:00,129.12,129.24,129.1,129.23,668600.0,99.7863,99.879,99.7708,99.8713,668600.0
2012-12-31 10:35:00,129.23,129.33,129.15,129.21,138700.0,99.8713,99.9486,99.8094,99.8558,138700.0
2012-12-31 10:40:00,129.21,129.24,129.03,129.04,110900.0,99.8558,99.879,99.7167,99.7244,110900.0
2012-12-31 10:45:00,129.04,129.09,128.92,128.97,191600.0,99.7244,99.7631,99.6317,99.6703,191600.0
2012-12-31 10:50:00,128.97,129.11,128.87,129.07,160200.0,99.6703,99.7785,99.5931,99.7476,160200.0
2012-12-31 10:55:00,129.08,129.12,128.94,128.96,160800.0,99.7553,99.7863,99.6472,99.6626,160800.0
2012-12-31 11:00:00,128.97,129.33,128.96,129.31,219300.0,99.6703,99.9486,99.6626,99.9331,219300.0
2012-12-31 11:05:00,129.3,129.3,129.06,129.12,112800.0,99.9254,99.9254,99.7399,99.7863,112800.0
2012-12-31 11:10:00,129.11,129.26,129.11,129.22,81400.0,99.7785,99.8945,99.7785,99.8635,81400.0
2012-12-31 11:15:00,129.21,129.23,129.14,129.16,71100.0,99.8558,99.8713,99.8017,99.8172,71100.0
2012-12-31 11:20:00,129.16,129.22,129.04,129.06,81800.0,99.8172,99.8635,99.7244,99.7399,81800.0
2012-12-31 11:25:00,129.05,129.09,128.97,129.02,61400.0,99.7322,99.7631,99.6703,99.709,61400.0
2012-12-31 11:30:00,129.05,129.2,129.01,129.14,89200.0,99.7322,99.8481,99.7013,99.8017,89200.0
2012-12-31 11:35:00,129.12,129.18,129.05,129.11,73000.0,99.7863,99.8326,99.7322,99.7785,73000.0
2012-12-31 11:40:00,129.11,129.17,129.08,129.12,32400.0,99.7785,99.8249,99.7553,99.7863,32400.0
2012-12-31 11:45:00,129.13,129.2,129.08,129.1,46400.0,99.794,99.8481,99.7553,99.7708,46400.0
2012-12-31 11:50:00,129.1,129.1,128.99,128.99,43500.0,99.7708,99.7708,99.6858,99.6858,43500.0
2012-12-31 11:55:00,129.0,129.06,129.0,129.04,40400.0,99.6935,99.7399,99.6935,99.7244,40400.0
2012-12-31 12:00:00,129.04,129.11,129.04,129.1,30600.0,99.7244,99.7785,99.7244,99.7708,30600.0
2012-12-31 12:05:00,129.09,129.1,129.03,129.05,54700.0,99.7631,99.7708,99.7167,99.7322,54700.0
2012-12-31 12:10:00,129.05,129.12,129.04,129.12,29300.0,99.7322,99.7863,99.7244,99.7863,29300.0
2012-12-31 12:15:00,129.12,129.12,129.08,129.08,27900.0,99.7863,99.7863,99.7553,99.7553,27900.0
2012-12-31 12:20:00,129.08,129.12,129.05,129.06,26900.0,99.7553,99.7863,99.7322,99.7399,26900.0
2012-12-31 12:25:00,129.05,129.13,129.05,129.12,56300.0,99.7322,99.794,99.7322,99.7863,56300.0
2012-12-31 12:30:00,129.14,129.2,129.12,129.19,54700.0,99.8017,99.8481,99.7863,99.8404,54700.0
2012-12-31 12:35:00,129.19,129.31,129.18,129.28,29300.0,99.8404,99.9331,99.8326,99.9099,29300.0
2012-12-31 12:40:00,129.28,129.76,129.28,129.62,336500.0,99.9099,100.2809,99.9099,100.1727,336500.0
2012-12-31 12:45:00,129.63,130.05,129.63,129.95,184700.0,100.1804,100.505,100.1804,100.4277,184700.0
2012-12-31 12:50:00,129.95,130.01,129.72,129.73,142500.0,100.4277,100.4741,100.25,100.2577,142500.0
2012-12-31 12:55:00,129.75,129.75,129.47,129.62,207400.0,100.2731,100.2731,100.0567,100.1727,207400.0
2012-12-31 13:00:00,129.62,129.67,129.49,129.51,56800.0,100.1727,100.2113,100.0722,100.0877,56800.0
2012-12-31 13:05:00,129.52,129.52,129.32,129.48,104300.0,100.0954,100.0954,99.9408,100.0645,104300.0
2012-12-31 13:10:00,129.48,129.77,129.4,129.77,136600.0,100.0645,100.2886,100.0026,100.2886,136600.0
2012-12-31 13:15:00,129.78,129.89,129.62,129.62,106500.0,100.2963,100.3813,100.1727,100.1727,106500.0
2012-12-31 13:20:00,129.62,129.83,129.56,129.79,143600.0,100.1727,100.335,100.1263,100.304,143600.0
2012-12-31 13:25:00,129.78,129.78,129.63,129.65,62000.0,100.2963,100.2963,100.1804,100.1959,62000.0
2012-12-31 13:30:00,129.64,129.68,129.53,129.61,104300.0,100.1881,100.219,100.1031,100.1649,104300.0
2012-12-31 13:35:00,129.61,129.69,129.61,129.65,37400.0,100.1649,100.2268,100.1649,100.1959,37400.0
2012-12-31 13:40:00,129.66,129.86,129.66,129.67,104300.0,100.2036,100.3581,100.2036,100.2113,104300.0
2012-12-31 13:45:00,129.67,130.1,129.3,129.35,533100.0,100.2113,100.5436,99.9254,99.964,533100.0
2012-12-31 13:50:00,129.33,129.48,129.23,129.46,113700.0,99.9486,100.0645,99.8713,100.049,113700.0
2012-12-31 13:55:00,129.43,129.62,129.34,129.47,93200.0,100.0258,100.1727,99.9563,100.0567,93200.0
2012-12-31 14:00:00,129.48,129.54,129.4,129.49,47800.0,100.0645,100.1108,100.0026,100.0722,47800.0
2012-12-31 14:05:00,129.47,129.63,129.47,129.57,40600.0,100.0567,100.1804,100.0567,100.134,40600.0
2012-12-31 14:10:00,129.57,129.57,129.46,129.53,26800.0,100.134,100.134,100.049,100.1031,26800.0
2012-12-31 14:15:00,129.52,129.64,129.51,129.6,30700.0,100.0954,100.1881,100.0877,100.1572,30700.0
2012-12-31 14:20:00,129.6,129.76,129.58,129.76,45300.0,100.1572,100.2809,100.1418,100.2809,45300.0
2012-12-31 14:25:00,129.76,129.77,129.67,129.77,38800.0,100.2809,100.2886,100.2113,100.2886,38800.0
2012-12-31 14:30:00,129.77,129.9,129.74,129.76,156600.0,100.2886,100.3891,100.2654,100.2809,156600.0
2012-12-31 14:35:00,129.75,129.77,129.67,129.73,26800.0,100.2731,100.2886,100.2113,100.2577,26800.0
2012-12-31 14:40:00,129.73,129.91,129.68,129.88,61200.0,100.2577,100.3968,100.219,100.3736,61200.0
2012-12-31 14:45:00,129.87,130.2,129.86,130.11,246000.0,100.3659,100.6209,100.3581,100.5514,246000.0
2012-12-31 14:50:00,130.07,130.24,130.01,130.16,120700.0,100.5204,100.6518,100.4741,100.59,120700.0
2012-12-31 14:55:00,130.17,130.5,130.16,130.4,152800.0,100.5977,100.8527,100.59,100.7755,152800.0
2012-12-31 15:00:00,130.42,130.68,130.39,130.52,293900.0,100.7909,100.9919,100.7677,100.8682,293900.0
2012-12-31 15:05:00,130.52,130.59,130.44,130.45,113200.0,100.8682,100.9223,100.8064,100.8141,113200.0
2012-12-31 15:10:00,130.45,130.45,130.12,130.15,328600.0,100.8141,100.8141,100.5591,100.5823,328600.0
2012-12-31 15:15:00,130.18,130.24,130.1,130.15,136400.0,100.6054,100.6518,100.5436,100.5823,136400.0
2012-12-31 15:20:00,130.16,130.22,130.14,130.17,72800.0,100.59,100.6364,100.5745,100.5977,72800.0
2012-12-31 15:25:00,130.18,130.27,129.91,130.01,218100.0,100.6054,100.675,100.3968,100.4741,218100.0
2012-12-31 15:30:00,130.02,130.2,130.02,130.18,103700.0,100.4818,100.6209,100.4818,100.6054,103700.0
2012-12-31 15:35:00,130.19,130.37,130.19,130.34,120000.0,100.6132,100.7523,100.6132,100.7291,120000.0
2012-12-31 15:40:00,130.36,130.4,130.18,130.25,139600.0,100.7446,100.7755,100.6054,100.6595,139600.0
2012-12-31 15:45:00,130.25,130.57,130.23,130.57,249700.0,100.6595,100.9068,100.6441,100.9068,249700.0
2012-12-31 15:50:00,130.56,130.79,130.5,130.58,266400.0,100.8991,101.0769,100.8527,100.9146,266400.0
2012-12-31 15:55:00,130.58,130.87,130.45,130.8,554900.0,100.9146,101.1387,100.8141,101.0846,554900.0
2013-01-02 09:30:00,132.99,133.2,132.96,133.05,715100.0,102.7771,102.9394,102.7539,102.8234,715100.0
2013-01-02 09:35:00,133.05,133.19,133.02,133.12,382500.0,102.8234,102.9316,102.8003,102.8775,382500.0
2013-01-02 09:40:00,133.12,133.15,132.89,132.91,208700.0,102.8775,102.9007,102.6998,102.7152,208700.0
2013-01-02 09:45:00,132.92,133.17,132.91,133.16,285500.0,102.723,102.9162,102.7152,102.9084,285500.0
2013-01-02 09:50:00,133.17,133.44,133.16,133.43,249000.0,102.9162,103.1248,102.9084,103.1171,249000.0
2013-01-02 09:55:00,133.43,133.45,133.36,133.43,262100.0,103.1171,103.1326,103.063,103.1171,262100.0
2013-01-02 10:00:00,133.43,133.54,133.35,133.45,263400.0,103.1171,103.2021,103.0553,103.1326,263400.0
2013-01-02 10:05:00,133.43,133.45,133.31,133.36,349100.0,103.1171,103.1326,103.0244,103.063,349100.0
2013-01-02 10:10:00,133.35,133.48,133.3,133.38,209900.0,103.0553,103.1557,103.0166,103.0785,209900.0
2013-01-02 10:15:00,133.38,133.45,133.29,133.29,150900.0,103.0785,103.1326,103.0089,103.0089,150900.0
2013-01-02 10:20:00,133.29,133.43,133.27,133.31,153800.0,103.0089,103.1171,102.9935,103.0244,153800.0
2013-01-02 10:25:00,133.3,133.42,133.29,133.4,160500.0,103.0166,103.1094,103.0089,103.0939,160500.0
2013-01-02 10:30:00,133.38,133.4,133.27,133.35,78600.0,103.0785,103.0939,102.9935,103.0553,78600.0
2013-01-02 10:35:00,133.34,133.37,133.17,133.19,105600.0,103.0476,103.0707,102.9162,102.9316,105600.0
2013-01-02 10:40:00,133.19,133.25,133.16,133.21,153400.0,102.9316,102.978,102.9084,102.9471,153400.0
2013-01-02 10:45:00,133.21,133.21,133.12,133.12,123400.0,102.9471,102.9471,102.8775,102.8775,123400.0
2013-01-02 10:50:00,133.13,133.28,133.12,133.2,123600.0,102.8853,103.0012,102.8775,102.9394,123600.0
2013-01-02 10:55:00,133.19,133.23,133.14,133.23,78600.0,102.9316,102.9625,102.893,102.9625,78600.0
2013-01-02 11:00:00,133.23,133.29,133.18,133.19,60500.0,102.9625,103.0089,102.9239,102.9316,60500.0
2013-01-02 11:05:00,133.2,133.22,133.08,133.1,64200.0,102.9394,102.9548,102.8466,102.8621,64200.0
2013-01-02 11:10:00,133.07,133.14,133.05,133.05,57500.0,102.8389,102.893,102.8234,102.8234,57500.0
2013-01-02 11:15:00,133.04,133.07,132.97,133.05,91900.0,102.8157,102.8389,102.7616,102.8234,91900.0
2013-01-02 11:20:00,133.05,133.08,132.99,133.03,65200.0,102.8234,102.8466,102.7771,102.808,65200.0
2013-01-02 11:25:00,133.03,133.13,133.01,133.13,95800.0,102.808,102.8853,102.7925,102.8853,95800.0
2013-01-02 11:30:00,133.09,133.12,133.02,133.1,84000.0,102.8543,102.8775,102.8003,102.8621,84000.0
2013-01-02 11:35:00,133.09,133.14,133.02,133.02,42500.0,102.8543,102.893,102.8003,102.8003,42500.0
2013-01-02 11:40:00,133.01,133.03,132.99,133.03,62000.0,102.7925,102.808,102.7771,102.808,62000.0
2013-01-02 11:45:00,133.04,133.12,133.01,133.01,49000.0,102.8157,102.8775,102.7925,102.7925,49000.0
2013-01-02 11:50:00,133.02,133.07,133.02,133.04,33400.0,102.8003,102.8389,102.8003,102.8157,33400.0
2013-01-02 11:55:00,133.04,133.04,132.94,132.99,46300.0,102.8157,102.8157,102.7384,102.7771,46300.0
2013-01-02 12:00:00,132.97,133.05,132.95,133.02,67900.0,102.7616,102.8234,102.7462,102.8003,67900.0
2013-01-02 12:05:00,133.01,133.09,133.01,133.06,33300.0,102.7925,102.8543,102.7925,102.8312,33300.0
2013-01-02 12:10:00,133.06,133.1,133.02,133.06,23700.0,102.8312,102.8621,102.8003,102.8312,23700.0
2013-01-02 12:15:00,133.07,133.16,133.06,133.12,42900.0,102.8389,102.9084,102.8312,102.8775,42900.0
2013-01-02 12:20:00,133.11,133.12,133.03,133.04,28300.0,102.8698,102.8775,102.808,102.8157,28300.0
2013-01-02 12:25:00,133.05,133.07,132.99,133.06,28900.0,102.8234,102.8389,102.7771,102.8312,28900.0
2013-01-02 12:30:00,133.06,133.08,133.0,133.0,15700.0,102.8312,102.8466,102.7848,102.7848,15700.0
2013-01-02 12:35:00,133.0,133.06,132.97,133.06,26800.0,102.7848,102.8312,102.7616,102.8312,26800.0
2013-01-02 12:40:00,133.07,133.1,132.95,132.97,42800.0,102.8389,102.8621,102.7462,102.7616,42800.0
2013-01-02 12:45:00,132.99,132.99,132.93,132.97,41000.0,102.7771,102.7771,102.7307,102.7616,41000.0
2013-01-02 12:50:00,132.99,133.01,132.97,133.01,27300.0,102.7771,102.7925,102.7616,102.7925,27300.0
2013-01-02 12:55:00,133.01,133.06,132.99,133.0,45700.0,102.7925,102.8312,102.7771,102.7848,45700.0
2013-01-02 13:00:00,133.01,133.07,132.99,133.0,53800.0,102.7925,102.8389,102.7771,102.7848,53800.0
2013-01-02 13:05:00,132.99,133.1,132.98,133.1,52200.0,102.7771,102.8621,102.7693,102.8621,52200.0
2013-01-02 13:10:00,133.1,133.1,133.03,133.05,39800.0,102.8621,102.8621,102.808,102.8234,39800.0
2013-01-02 13:15:00,133.06,133.07,133.03,133.05,20500.0,102.8312,102.8389,102.808,102.8234,20500.0
2013-01-02 13:20:00,133.06,133.07,132.98,133.01,56400.0,102.8312,102.8389,102.7693,102.7925,56400.0
2013-01-02 13:25:00,133.02,133.1,133.02,133.07,72700.0,102.8003,102.8621,102.8003,102.8389,72700.0
2013-01-02 13:30:00,133.06,133.1,133.02,133.04,47300.0,102.8312,102.8621,102.8003,102.8157,47300.0
2013-01-02 13:35:00,133.04,133.07,132.98,133.0,19800.0,102.8157,102.8389,102.7693,102.7848,19800.0
2013-01-02 13:40:00,133.01,133.04,132.98,132.98,18300.0,102.7925,102.8157,102.7693,102.7693,18300.0
2013-01-02 13:45:00,132.98,133.01,132.95,132.98,27500.0,102.7693,102.7925,102.7462,102.7693,27500.0
2013-01-02 13:50:00,133.0,133.02,132.96,132.98,13600.0,102.7848,102.8003,102.7539,102.7693,13600.0
2013-01-02 13:55:00,132.98,133.05,132.98,133.02,33000.0,102.7693,102.8234,102.7693,102.8003,33000.0
2013-01-02 14:00:00,133.01,133.08,132.96,133.04,52800.0,102.7925,102.8466,102.7539,102.8157,52800.0
2013-01-02 14:05:00,133.02,133.02,132.9,133.0,66600.0,102.8003,102.8003,102.7075,102.7848,66600.0
2013-01-02 14:10:00,132.99,133.09,132.98,133.04,80800.0,102.7771,102.8543,102.7693,102.8157,80800.0
2013-01-02 14:15:00,133.04,133.13,133.01,133.1,99700.0,102.8157,102.8853,102.7925,102.8621,99700.0
2013-01-02 14:20:00,133.12,133.16,133.1,133.11,43400.0,102.8775,102.9084,102.8621,102.8698,43400.0
2013-01-02 14:25:00,133.11,133.12,133.06,133.08,58400.0,102.8698,102.8775,102.8312,102.8466,58400.0
2013-01-02 14:30:00,133.08,133.09,132.96,132.97,38500.0,102.8466,102.8543,102.7539,102.7616,38500.0
2013-01-02 14:35:00,132.98,133.0,132.93,132.98,20500.0,102.7693,102.7848,102.7307,102.7693,20500.0
2013-01-02 14:40:00,132.99,132.99,132.96,132.97,10900.0,102.7771,102.7771,102.7539,102.7616,10900.0
2013-01-02 14:45:00,132.97,132.98,132.9,132.97,21400.0,102.7616,102.7693,102.7075,102.7616,21400.0
2013-01-02 14:50:00,132.98,133.03,132.97,132.99,33700.0,102.7693,102.808,102.7616,102.7771,33700.0
2013-01-02 14:55:00,132.98,133.08,132.98,133.07,24400.0,102.7693,102.8466,102.7693,102.8389,24400.0
2013-01-02 15:00:00,133.07,133.17,133.07,133.14,82600.0,102.8389,102.9162,102.8389,102.893,82600.0
2013-01-02 15:05:00,133.13,133.18,133.12,133.17,83500.0,102.8853,102.9239,102.8775,102.9162,83500.0
2013-01-02 15:10:00,133.17,133.18,133.13,133.17,68100.0,102.9162,102.9239,102.8853,102.9162,68100.0
2013-01-02 15:15:00,133.17,133.21,133.13,133.2,58900.0,102.9162,102.9471,102.8853,102.9394,58900.0
2013-01-02 15:20:00,133.2,133.28,133.15,133.2,110800.0,102.9394,103.0012,102.9007,102.9394,110800.0
2013-01-02 15:25:00,133.21,133.27,133.12,133.21,188400.0,102.9471,102.9935,102.8775,102.9471,188400.0
2013-01-02 15:30:00,133.21,133.27,133.19,133.25,97100.0,102.9471,102.9935,102.9316,102.978,97100.0
2013-01-02 15:35:00,133.25,133.38,133.24,133.36,213700.0,102.978,103.0785,102.9703,103.063,213700.0
2013-01-02 15:40:00,133.38,133.43,133.35,133.43,199000.0,103.0785,103.1171,103.0553,103.1171,199000.0
2013-01-02 15:45:00,133.43,133.43,133.26,133.27,204600.0,103.1171,103.1171,102.9857,102.9935,204600.0
2013-01-02 15:50:00,133.27,133.6,133.27,133.59,275800.0,102.9935,103.2485,102.9935,103.2408,275800.0
2013-01-02 15:55:00,133.58,133.86,133.53,133.84,681500.0,103.233,103.4494,103.1944,103.434,681500.0
2013-01-03 09:30:00,133.64,133.73,133.43,133.45,700600.0,103.2794,103.349,103.1171,103.1326,700600.0
2013-01-03 09:35:00,133.45,133.5,133.35,133.44,181100.0,103.1326,103.1712,103.0553,103.1248,181100.0
2013-01-03 09:40:00,133.45,133.45,133.37,133.4,144700.0,103.1326,103.1326,103.0707,103.0939,144700.0
2013-01-03 09:45:00,133.4,133.53,133.39,133.47,183500.0,103.0939,103.1944,103.0862,103.148,183500.0
2013-01-03 09:50:00,133.46,133.55,133.44,133.5,68700.0,103.1403,103.2098,103.1248,103.1712,68700.0
2013-01-03 09:55:00,133.51,133.58,133.46,133.54,117000.0,103.1789,103.233,103.1403,103.2021,117000.0
2013-01-03 10:00:00,133.54,133.61,133.52,133.55,113900.0,103.2021,103.2562,103.1867,103.2098,113900.0
2013-01-03 10:05:00,133.54,133.66,133.51,133.61,96500.0,103.2021,103.2949,103.1789,103.2562,96500.0
2013-01-03 10:10:00,133.62,133.63,133.56,133.59,83500.0,103.2639,103.2717,103.2176,103.2408,83500.0
2013-01-03 10:15:00,133.6,133.62,133.48,133.5,41200.0,103.2485,103.2639,103.1557,103.1712,41200.0
2013-01-03 10:20:00,133.5,133.57,133.49,133.56,31200.0,103.1712,103.2253,103.1635,103.2176,31200.0
2013-01-03 10:25:00,133.56,133.62,133.55,133.62,27300.0,103.2176,103.2639,103.2098,103.2639,27300.0
2013-01-03 10:30:00,133.62,133.71,133.6,133.61,57200.0,103.2639,103.3335,103.2485,103.2562,57200.0
2013-01-03 10:35:00,133.61,133.63,133.54,133.58,31000.0,103.2562,103.2717,103.2021,103.233,31000.0
2013-01-03 10:40:00,133.6,133.66,133.58,133.62,27100.0,103.2485,103.2949,103.233,103.2639,27100.0
2013-01-03 10:45:00,133.63,133.66,133.57,133.58,20000.0,103.2717,103.2949,103.2253,103.233,20000.0
2013-01-03 10:50:00,133.58,133.64,133.56,133.63,32500.0,103.233,103.2794,103.2176,103.2717,32500.0
2013-01-03 10:55:00,133.61,133.65,133.55,133.65,53900.0,103.2562,103.2871,103.2098,103.2871,53900.0
2013-01-03 11:00:00,133.64,133.73,133.63,133.69,60000.0,103.2794,103.349,103.2717,103.318,60000.0
2013-01-03 11:05:00,133.68,133.75,133.66,133.73,34000.0,103.3103,103.3644,103.2949,103.349,34000.0
2013-01-03 11:10:00,133.73,133.82,133.7,133.77,52700.0,103.349,103.4185,103.3258,103.3799,52700.0
2013-01-03 11:15:00,133.77,133.81,133.72,133.76,28100.0,103.3799,103.4108,103.3412,103.3721,28100.0
2013-01-03 11:20:00,133.77,133.84,133.76,133.84,59100.0,103.3799,103.434,103.3721,103.434,59100.0
2013-01-03 11:25:00,133.84,133.86,133.77,133.78,37700.0,103.434,103.4494,103.3799,103.3876,37700.0
2013-01-03 11:30:00,133.78,133.88,133.77,133.86,25200.0,103.3876,103.4649,103.3799,103.4494,25200.0
2013-01-03 11:35:00,133.85,133.88,133.82,133.84,39200.0,103.4417,103.4649,103.4185,103.434,39200.0
2013-01-03 11:40:00,133.84,133.84,133.76,133.79,54900.0,103.434,103.434,103.3721,103.3953,54900.0
2013-01-03 11:45:00,133.79,133.84,133.77,133.84,13900.0,103.3953,103.434,103.3799,103.434,13900.0
2013-01-03 11:50:00,133.85,133.87,133.81,133.85,73000.0,103.4417,103.4571,103.4108,103.4417,73000.0
2013-01-03 11:55:00,133.85,133.85,133.81,133.81,25200.0,103.4417,103.4417,103.4108,103.4108,25200.0
2013-01-03 12:00:00,133.81,133.87,133.8,133.85,28100.0,103.4108,103.4571,103.403,103.4417,28100.0
2013-01-03 12:05:00,133.85,133.92,133.85,133.91,29200.0,103.4417,103.4958,103.4417,103.4881,29200.0
2013-01-03 12:10:00,133.9,133.94,133.85,133.92,30000.0,103.4803,103.5112,103.4417,103.4958,30000.0
2013-01-03 12:15:00,133.93,133.97,133.92,133.92,24200.0,103.5035,103.5344,103.4958,103.4958,24200.0
2013-01-03 12:20:00,133.92,133.95,133.91,133.94,17700.0,103.4958,103.519,103.4881,103.5112,17700.0
2013-01-03 12:25:00,133.95,133.96,133.91,133.92,24200.0,103.519,103.5267,103.4881,103.4958,24200.0
2013-01-03 12:30:00,133.93,133.94,133.76,133.78,43200.0,103.5035,103.5112,103.3721,103.3876,43200.0
2013-01-03 12:35:00,133.77,133.86,133.76,133.86,29300.0,103.3799,103.4494,103.3721,103.4494,29300.0
2013-01-03 12:40:00,133.85,133.9,133.82,133.9,24800.0,103.4417,103.4803,103.4185,103.4803,24800.0
2013-01-03 12:45:00,133.88,133.93,133.86,133.88,14800.0,103.4649,103.5035,103.4494,103.4649,14800.0
2013-01-03 12:50:00,133.89,133.95,133.88,133.89,21700.0,103.4726,103.519,103.4649,103.4726,21700.0
2013-01-03 12:55:00,133.9,133.94,133.9,133.93,21500.0,103.4803,103.5112,103.4803,103.5035,21500.0
2013-01-03 13:00:00,133.93,133.95,133.92,133.92,55400.0,103.5035,103.519,103.4958,103.4958,55400.0
2013-01-03 13:05:00,133.93,133.94,133.88,133.89,18400.0,103.5035,103.5112,103.4649,103.4726,18400.0
2013-01-03 13:10:00,133.89,133.9,133.83,133.87,68400.0,103.4726,103.4803,103.4262,103.4571,68400.0
2013-01-03 13:15:00,133.87,133.92,133.87,133.92,40700.0,103.4571,103.4958,103.4571,103.4958,40700.0
2013-01-03 13:20:00,133.92,133.93,133.89,133.91,26000.0,103.4958,103.5035,103.4726,103.4881,26000.0
2013-01-03 13:25:00,133.91,133.99,133.91,133.97,32100.0,103.4881,103.5499,103.4881,103.5344,32100.0
2013-01-03 13:30:00,133.98,134.02,133.96,134.01,40000.0,103.5422,103.5731,103.5267,103.5653,40000.0
2013-01-03 13:35:00,134.0,134.04,133.98,134.03,24000.0,103.5576,103.5885,103.5422,103.5808,24000.0
2013-01-03 13:40:00,134.03,134.04,133.96,133.96,30700.0,103.5808,103.5885,103.5267,103.5267,30700.0
2013-01-03 13:45:00,133.97,134.0,133.96,133.98,20200.0,103.5344,103.5576,103.5267,103.5422,20200.0
2013-01-03 13:50:00,133.98,134.05,133.98,134.01,24100.0,103.5422,103.5963,103.5422,103.5653,24100.0
2013-01-03 13:55:00,134.02,134.03,133.99,134.01,15600.0,103.5731,103.5808,103.5499,103.5653,15600.0
2013-01-03 14:00:00,134.0,134.0,133.71,133.8,180700.0,103.5576,103.5576,103.3335,103.403,180700.0
2013-01-03 14:05:00,133.8,133.8,133.58,133.65,109200.0,103.403,103.403,103.233,103.2871,109200.0
2013-01-03 14:10:00,133.63,133.79,133.56,133.77,77600.0,103.2717,103.3953,103.2176,103.3799,77600.0
2013-01-03 14:15:00,133.77,133.82,133.69,133.77,53100.0,103.3799,103.4185,103.318,103.3799,53100.0
2013-01-03 14:20:00,133.77,133.81,133.69,133.69,42200.0,103.3799,103.4108,103.318,103.318,42200.0
2013-01-03 14:25:00,133.69,133.72,133.62,133.67,40400.0,103.318,103.3412,103.2639,103.3026,40400.0
2013-01-03 14:30:00,133.67,133.7,133.59,133.68,61500.0,103.3026,103.3258,103.2408,103.3103,61500.0
2013-01-03 14:35:00,133.69,133.69,133.55,133.58,29400.0,103.318,103.318,103.2098,103.233,29400.0
2013-01-03 14:40:00,133.58,133.74,133.58,133.72,35200.0,103.233,103.3567,103.233,103.3412,35200.0
2013-01-03 14:45:00,133.75,133.78,133.66,133.7,25000.0,103.3644,103.3876,103.2949,103.3258,25000.0
2013-01-03 14:50:00,133.7,133.81,133.7,133.75,35000.0,103.3258,103.4108,103.3258,103.3644,35000.0
2013-01-03 14:55:00,133.74,133.84,133.74,133.76,38100.0,103.3567,103.434,103.3567,103.3721,38100.0
2013-01-03 15:00:00,133.77,133.8,133.64,133.75,48100.0,103.3799,103.403,103.2794,103.3644,48100.0
2013-01-03 15:05:00,133.75,133.77,133.7,133.7,14900.0,103.3644,103.3799,103.3258,103.3258,14900.0
2013-01-03 15:10:00,133.67,133.73,133.61,133.65,47800.0,103.3026,103.349,103.2562,103.2871,47800.0
2013-01-03 15:15:00,133.65,133.68,133.55,133.56,43200.0,103.2871,103.3103,103.2098,103.2176,43200.0
2013-01-03 15:20:00,133.56,133.63,133.47,133.52,100700.0,103.2176,103.2717,103.148,103.1867,100700.0
2013-01-03 15:25:00,133.51,133.59,133.45,133.51,84300.0,103.1789,103.2408,103.1326,103.1789,84300.0
2013-01-03 15:30:00,133.51,133.52,133.36,133.38,71600.0,103.1789,103.1867,103.063,103.0785,71600.0
2013-01-03 15:35:00,133.38,133.47,133.33,133.45,103700.0,103.0785,103.148,103.0398,103.1326,103700.0
2013-01-03 15:40:00,133.46,133.56,133.45,133.55,74500.0,103.1403,103.2176,103.1326,103.2098,74500.0
2013-01-03 15:45:00,133.55,133.64,133.54,133.58,113000.0,103.2098,103.2794,103.2021,103.233,113000.0
2013-01-03 15:50:00,133.57,133.61,133.31,133.34,148500.0,103.2253,103.2562,103.0244,103.0476,148500.0
2013-01-03 15:55:00,133.33,133.66,133.32,133.65,409000.0,103.0398,103.2949,103.0321,103.2871,409000.0
2013-01-04 09:30:00,133.73,133.74,133.49,133.59,212800.0,103.349,103.3567,103.1635,103.2408,212800.0
2013-01-04 09:35:00,133.6,133.64,133.55,133.57,91300.0,103.2485,103.2794,103.2098,103.2253,91300.0
2013-01-04 09:40:00,133.57,133.82,133.57,133.82,54800.0,103.2253,103.4185,103.2253,103.4185,54800.0
2013-01-04 09:45:00,133.81,133.83,133.75,133.79,73700.0,103.4108,103.4262,103.3644,103.3953,73700.0
2013-01-04 09:50:00,133.78,133.86,133.73,133.8,56900.0,103.3876,103.4494,103.349,103.403,56900.0
2013-01-04 09:55:00,133.8,133.85,133.77,133.85,40600.0,103.403,103.4417,103.3799,103.4417,40600.0
2013-01-04 10:00:00,133.86,133.94,133.62,133.72,217700.0,103.4494,103.5112,103.2639,103.3412,217700.0
2013-01-04 10:05:00,133.73,133.76,133.67,133.7,60500.0,103.349,103.3721,103.3026,103.3258,60500.0
2013-01-04 10:10:00,133.7,133.85,133.7,133.81,62200.0,103.3258,103.4417,103.3258,103.4108,62200.0
2013-01-04 10:15:00,133.82,133.82,133.71,133.78,26700.0,103.4185,103.4185,103.3335,103.3876,26700.0
2013-01-04 10:20:00,133.77,133.87,133.74,133.81,77200.0,103.3799,103.4571,103.3567,103.4108,77200.0
2013-01-04 10:25:00,133.81,133.88,133.78,133.78,42500.0,103.4108,103.4649,103.3876,103.3876,42500.0
2013-01-04 10:30:00,133.8,133.81,133.66,133.7,54200.0,103.403,103.4108,103.2949,103.3258,54200.0
2013-01-04 10:35:00,133.71,133.72,133.63,133.65,18700.0,103.3335,103.3412,103.2717,103.2871,18700.0
2013-01-04 10:40:00,133.64,133.66,133.49,133.49,32900.0,103.2794,103.2949,103.1635,103.1635,32900.0
2013-01-04 10:45:00,133.49,133.65,133.49,133.64,44500.0,103.1635,103.2871,103.1635,103.2794,44500.0
2013-01-04 10:50:00,133.63,133.72,133.6,133.66,35400.0,103.2717,103.3412,103.2485,103.2949,35400.0
2013-01-04 10:55:00,133.65,133.69,133.59,133.59,42500.0,103.2871,103.318,103.2408,103.2408,42500.0
2013-01-04 11:00:00,133.59,133.76,133.59,133.67,40500.0,103.2408,103.3721,103.2408,103.3026,40500.0
2013-01-04 11:05:00,133.67,133.67,133.64,133.64,13300.0,103.3026,103.3026,103.2794,103.2794,13300.0
2013-01-04 11:10:00,133.65,133.7,133.65,133.7,17800.0,103.2871,103.3258,103.2871,103.3258,17800.0
2013-01-04 11:15:00,133.71,133.77,133.69,133.73,29100.0,103.3335,103.3799,103.318,103.349,29100.0
2013-01-04 11:20:00,133.74,133.74,133.68,133.69,38500.0,103.3567,103.3567,103.3103,103.318,38500.0
2013-01-04 11:25:00,133.7,133.73,133.68,133.7,15600.0,103.3258,103.349,103.3103,103.3258,15600.0
2013-01-04 11:30:00,133.71,133.84,133.7,133.84,38200.0,103.3335,103.434,103.3258,103.434,38200.0
2013-01-04 11:35:00,133.83,133.9,133.8,133.83,82500.0,103.4262,103.4803,103.403,103.4262,82500.0
2013-01-04 11:40:00,133.8,133.9,133.8,133.87,68500.0,103.403,103.4803,103.403,103.4571,68500.0
2013-01-04 11:45:00,133.88,133.94,133.86,133.86,42000.0,103.4649,103.5112,103.4494,103.4494,42000.0
2013-01-04 11:50:00,133.87,133.95,133.86,133.94,32200.0,103.4571,103.519,103.4494,103.5112,32200.0
2013-01-04 11:55:00,133.95,133.95,133.81,133.82,69400.0,103.519,103.519,103.4108,103.4185,69400.0
2013-01-04 12:00:00,133.81,133.87,133.81,133.86,11800.0,103.4108,103.4571,103.4108,103.4494,11800.0
2013-01-04 12:05:00,133.84,133.86,133.82,133.83,5000.0,103.434,103.4494,103.4185,103.4262,5000.0
2013-01-04 12:10:00,133.83,133.88,133.83,133.86,25400.0,103.4262,103.4649,103.4262,103.4494,25400.0
2013-01-04 12:15:00,133.87,133.87,133.8,133.8,18200.0,103.4571,103.4571,103.403,103.403,18200.0
2013-01-04 12:20:00,133.8,133.83,133.8,133.82,26100.0,103.403,103.4262,103.403,103.4185,26100.0
2013-01-04 12:25:00,133.82,133.89,133.81,133.88,10800.0,103.4185,103.4726,103.4108,103.4649,10800.0
2013-01-04 12:30:00,133.88,133.9,133.86,133.89,21500.0,103.4649,103.4803,103.4494,103.4726,21500.0
2013-01-04 12:35:00,133.9,133.9,133.84,133.86,11500.0,103.4803,103.4803,103.434,103.4494,11500.0
2013-01-04 12:40:00,133.84,133.87,133.84,133.85,13700.0,103.434,103.4571,103.434,103.4417,13700.0
2013-01-04 12:45:00,133.84,133.88,133.83,133.87,8500.0,103.434,103.4649,103.4262,103.4571,8500.0
2013-01-04 12:50:00,133.88,133.89,133.83,133.84,20400.0,103.4649,103.4726,103.4262,103.434,20400.0
2013-01-04 12:55:00,133.83,133.83,133.76,133.79,26000.0,103.4262,103.4262,103.3721,103.3953,26000.0
2013-01-04 13:00:00,133.77,133.81,133.77,133.79,17100.0,103.3799,103.4108,103.3799,103.3953,17100.0
2013-01-04 13:05:00,133.79,133.8,133.75,133.79,36700.0,103.3953,103.403,103.3644,103.3953,36700.0
2013-01-04 13:10:00,133.79,133.8,133.78,133.79,7100.0,103.3953,103.403,103.3876,103.3953,7100.0
2013-01-04 13:15:00,133.79,133.8,133.77,133.78,10000.0,103.3953,103.403,103.3799,103.3876,10000.0
2013-01-04 13:20:00,133.78,133.81,133.78,133.78,29700.0,103.3876,103.4108,103.3876,103.3876,29700.0
2013-01-04 13:25:00,133.78,133.87,133.78,133.86,17100.0,103.3876,103.4571,103.3876,103.4494,17100.0
2013-01-04 13:30:00,133.86,133.89,133.84,133.88,17400.0,103.4494,103.4726,103.434,103.4649,17400.0
2013-01-04 13:35:00,133.88,133.91,133.86,133.9,14800.0,103.4649,103.4881,103.4494,103.4803,14800.0
2013-01-04 13:40:00,133.91,133.92,133.88,133.92,13400.0,103.4881,103.4958,103.4649,103.4958,13400.0
2013-01-04 13:45:00,133.92,133.97,133.92,133.94,39800.0,103.4958,103.5344,103.4958,103.5112,39800.0
2013-01-04 13:50:00,133.94,133.94,133.82,133.85,49300.0,103.5112,103.5112,103.4185,103.4417,49300.0
2013-01-04 13:55:00,133.84,133.9,133.84,133.89,17300.0,103.434,103.4803,103.434,103.4726,17300.0
2013-01-04 14:00:00,133.89,133.92,133.85,133.9,23100.0,103.4726,103.4958,103.4417,103.4803,23100.0
2013-01-04 14:05:00,133.89,133.95,133.89,133.93,71600.0,103.4726,103.519,103.4726,103.5035,71600.0
2013-01-04 14:10:00,133.93,133.93,133.86,133.89,26500.0,103.5035,103.5035,103.4494,103.4726,26500.0
2013-01-04 14:15:00,133.9,133.92,133.82,133.84,48800.0,103.4803,103.4958,103.4185,103.434,48800.0
2013-01-04 14:20:00,133.85,133.87,133.84,133.87,44000.0,103.4417,103.4571,103.434,103.4571,44000.0
2013-01-04 14:25:00,133.86,133.94,133.85,133.91,87900.0,103.4494,103.5112,103.4417,103.4881,87900.0
2013-01-04 14:30:00,133.93,133.94,133.86,133.89,35800.0,103.5035,103.5112,103.4494,103.4726,35800.0
2013-01-04 14:35:00,133.89,133.91,133.86,133.87,16200.0,103.4726,103.4881,103.4494,103.4571,16200.0
2013-01-04 14:40:00,133.88,133.88,133.82,133.88,45900.0,103.4649,103.4649,103.4185,103.4649,45900.0
2013-01-04 14:45:00,133.87,133.89,133.83,133.84,28300.0,103.4571,103.4726,103.4262,103.434,28300.0
2013-01-04 14:50:00,133.86,133.89,133.85,133.87,22000.0,103.4494,103.4726,103.4417,103.4571,22000.0
2013-01-04 14:55:00,133.88,133.95,133.88,133.94,27100.0,103.4649,103.519,103.4649,103.5112,27100.0
2013-01-04 15:00:00,133.94,133.99,133.92,133.97,51700.0,103.5112,103.5499,103.4958,103.5344,51700.0
2013-01-04 15:05:00,133.97,134.01,133.93,133.95,93200.0,103.5344,103.5653,103.5035,103.519,93200.0
2013-01-04 15:10:00,133.96,134.04,133.96,134.02,67100.0,103.5267,103.5885,103.5267,103.5731,67100.0
2013-01-04 15:15:00,134.03,134.03,133.97,133.97,41800.0,103.5808,103.5808,103.5344,103.5344,41800.0
2013-01-04 15:20:00,133.99,134.15,133.99,134.13,143200.0,103.5499,103.6735,103.5499,103.6581,143200.0
2013-01-04 15:25:00,134.13,134.19,134.11,134.16,128800.0,103.6581,103.7044,103.6426,103.6813,128800.0
2013-01-04 15:30:00,134.16,134.18,134.08,134.1,74600.0,103.6813,103.6967,103.6194,103.6349,74600.0
2013-01-04 15:35:00,134.11,134.14,134.08,134.14,36900.0,103.6426,103.6658,103.6194,103.6658,36900.0
2013-01-04 15:40:00,134.14,134.2,134.13,134.19,96900.0,103.6658,103.7122,103.6581,103.7044,96900.0
2013-01-04 15:45:00,134.19,134.2,134.0,134.04,113000.0,103.7044,103.7122,103.5576,103.5885,113000.0
2013-01-04 15:50:00,134.04,134.11,134.0,134.1,170400.0,103.5885,103.6426,103.5576,103.6349,170400.0
2013-01-04 15:55:00,134.1,134.16,133.97,134.06,400200.0,103.6349,103.6813,103.5344,103.604,400200.0
2013-01-07 09:30:00,133.69,133.71,133.41,133.45,717200.0,103.318,103.3335,103.1017,103.1326,717200.0
2013-01-07 09:35:00,133.45,133.48,133.33,133.35,252900.0,103.1326,103.1557,103.0398,103.0553,252900.0
2013-01-07 09:40:00,133.37,133.47,133.35,133.43,135000.0,103.0707,103.148,103.0553,103.1171,135000.0
2013-01-07 09:45:00,133.45,133.47,133.36,133.41,146500.0,103.1326,103.148,103.063,103.1017,146500.0
2013-01-07 09:50:00,133.41,133.43,133.3,133.38,75900.0,103.1017,103.1171,103.0166,103.0785,75900.0
2013-01-07 09:55:00,133.38,133.44,133.32,133.41,400000.0,103.0785,103.1248,103.0321,103.1017,400000.0
2013-01-07 10:00:00,133.42,133.48,133.39,133.47,74200.0,103.1094,103.1557,103.0862,103.148,74200.0
2013-01-07 10:05:00,133.48,133.54,133.43,133.53,116500.0,103.1557,103.2021,103.1171,103.1944,116500.0
2013-01-07 10:10:00,133.56,133.56,133.45,133.47,80100.0,103.2176,103.2176,103.1326,103.148,80100.0
2013-01-07 10:15:00,133.48,133.51,133.46,133.48,77900.0,103.1557,103.1789,103.1403,103.1557,77900.0
2013-01-07 10:20:00,133.48,133.5,133.42,133.45,59300.0,103.1557,103.1712,103.1094,103.1326,59300.0
2013-01-07 10:25:00,133.45,133.54,133.45,133.53,32900.0,103.1326,103.2021,103.1326,103.1944,32900.0
2013-01-07 10:30:00,133.53,133.62,133.52,133.62,45400.0,103.1944,103.2639,103.1867,103.2639,45400.0
2013-01-07 10:35:00,133.61,133.65,133.59,133.65,35400.0,103.2562,103.2871,103.2408,103.2871,35400.0
2013-01-07 10:40:00,133.66,133.69,133.61,133.65,109300.0,103.2949,103.318,103.2562,103.2871,109300.0
2013-01-07 10:45:00,133.66,133.68,133.64,133.67,58000.0,103.2949,103.3103,103.2794,103.3026,58000.0
2013-01-07 10:50:00,133.66,133.67,133.6,133.6,38200.0,103.2949,103.3026,103.2485,103.2485,38200.0
2013-01-07 10:55:00,133.61,133.64,133.59,133.59,49800.0,103.2562,103.2794,103.2408,103.2408,49800.0
2013-01-07 11:00:00,133.59,133.63,133.58,133.59,21400.0,103.2408,103.2717,103.233,103.2408,21400.0
2013-01-07 11:05:00,133.58,133.64,133.58,133.63,14300.0,103.233,103.2794,103.233,103.2717,14300.0
2013-01-07 11:10:00,133.62,133.62,133.58,133.61,16800.0,103.2639,103.2639,103.233,103.2562,16800.0
2013-01-07 11:15:00,133.6,133.6,133.48,133.53,37300.0,103.2485,103.2485,103.1557,103.1944,37300.0
2013-01-07 11:20:00,133.54,133.55,133.51,133.54,14900.0,103.2021,103.2098,103.1789,103.2021,14900.0
2013-01-07 11:25:00,133.57,133.59,133.51,133.52,20000.0,103.2253,103.2408,103.1789,103.1867,20000.0
2013-01-07 11:30:00,133.53,133.56,133.51,133.53,23500.0,103.1944,103.2176,103.1789,103.1944,23500.0
2013-01-07 11:35:00,133.53,133.53,133.43,133.45,18600.0,103.1944,103.1944,103.1171,103.1326,18600.0
2013-01-07 11:40:00,133.45,133.48,133.44,133.47,30000.0,103.1326,103.1557,103.1248,103.148,30000.0
2013-01-07 11:45:00,133.48,133.48,133.3,133.32,51700.0,103.1557,103.1557,103.0166,103.0321,51700.0
2013-01-07 11:50:00,133.32,133.38,133.25,133.31,87600.0,103.0321,103.0785,102.978,103.0244,87600.0
2013-01-07 11:55:00,133.31,133.34,133.28,133.31,85400.0,103.0244,103.0476,103.0012,103.0244,85400.0
2013-01-07 12:00:00,133.31,133.35,133.25,133.34,21200.0,103.0244,103.0553,102.978,103.0476,21200.0
2013-01-07 12:05:00,133.34,133.36,133.3,133.34,37500.0,103.0476,103.063,103.0166,103.0476,37500.0
2013-01-07 12:10:00,133.34,133.35,133.31,133.33,10500.0,103.0476,103.0553,103.0244,103.0398,10500.0
2013-01-07 12:15:00,133.33,133.37,133.3,133.34,18900.0,103.0398,103.0707,103.0166,103.0476,18900.0
2013-01-07 12:20:00,133.32,133.33,133.29,133.29,12500.0,103.0321,103.0398,103.0089,103.0089,12500.0
2013-01-07 12:25:00,133.29,133.29,133.16,133.26,54400.0,103.0089,103.0089,102.9084,102.9857,54400.0
2013-01-07 12:30:00,133.26,133.33,133.25,133.28,21200.0,102.9857,103.0398,102.978,103.0012,21200.0
2013-01-07 12:35:00,133.27,133.31,133.26,133.28,28500.0,102.9935,103.0244,102.9857,103.0012,28500.0
2013-01-07 12:40:00,133.27,133.29,133.25,133.26,7700.0,102.9935,103.0089,102.978,102.9857,7700.0
2013-01-07 12:45:00,133.26,133.3,133.26,133.3,9300.0,102.9857,103.0166,102.9857,103.0166,9300.0
2013-01-07 12:50:00,133.3,133.31,133.24,133.24,9500.0,103.0166,103.0244,102.9703,102.9703,9500.0
2013-01-07 12:55:00,133.25,133.3,133.25,133.28,26500.0,102.978,103.0166,102.978,103.0012,26500.0
2013-01-07 13:00:00,133.29,133.36,133.28,133.34,33900.0,103.0089,103.063,103.0012,103.0476,33900.0
2013-01-07 13:05:00,133.35,133.38,133.34,133.37,8500.0,103.0553,103.0785,103.0476,103.0707,8500.0
2013-01-07 13:10:00,133.37,133.37,133.34,133.34,10100.0,103.0707,103.0707,103.0476,103.0476,10100.0
2013-01-07 13:15:00,133.34,133.35,133.31,133.31,8000.0,103.0476,103.0553,103.0244,103.0244,8000.0
2013-01-07 13:20:00,133.32,133.35,133.32,133.35,35900.0,103.0321,103.0553,103.0321,103.0553,35900.0
2013-01-07 13:25:00,133.35,133.4,133.35,133.38,22500.0,103.0553,103.0939,103.0553,103.0785,22500.0
2013-01-07 13:30:00,133.37,133.38,133.35,133.37,11500.0,103.0707,103.0785,103.0553,103.0707,11500.0
2013-01-07 13:35:00,133.37,133.37,133.29,133.3,12700.0,103.0707,103.0707,103.0089,103.0166,12700.0
2013-01-07 13:40:00,133.32,133.32,133.23,133.23,21800.0,103.0321,103.0321,102.9625,102.9625,21800.0
2013-01-07 13:45:00,133.25,133.31,133.25,133.31,15100.0,102.978,103.0244,102.978,103.0244,15100.0
2013-01-07 13:50:00,133.31,133.34,133.29,133.33,18600.0,103.0244,103.0476,103.0089,103.0398,18600.0
2013-01-07 13:55:00,133.34,133.35,133.32,133.34,7200.0,103.0476,103.0553,103.0321,103.0476,7200.0
2013-01-07 14:00:00,133.34,133.35,133.33,133.34,13500.0,103.0476,103.0553,103.0398,103.0476,13500.0
2013-01-07 14:05:00,133.34,133.4,133.34,133.38,27000.0,103.0476,103.0939,103.0476,103.0785,27000.0
2013-01-07 14:10:00,133.37,133.41,133.33,133.33,27700.0,103.0707,103.1017,103.0398,103.0398,27700.0
2013-01-07 14:15:00,133.32,133.37,133.31,133.36,37100.0,103.0321,103.0707,103.0244,103.063,37100.0
2013-01-07 14:20:00,133.37,133.38,133.36,133.38,9400.0,103.0707,103.0785,103.063,103.0785,9400.0
2013-01-07 14:25:00,133.39,133.5,133.39,133.48,47200.0,103.0862,103.1712,103.0862,103.1557,47200.0
2013-01-07 14:30:00,133.48,133.55,133.47,133.49,41500.0,103.1557,103.2098,103.148,103.1635,41500.0
2013-01-07 14:35:00,133.5,133.53,133.49,133.51,9700.0,103.1712,103.1944,103.1635,103.1789,9700.0
2013-01-07 14:40:00,133.53,133.54,133.5,133.51,8000.0,103.1944,103.2021,103.1712,103.1789,8000.0
2013-01-07 14:45:00,133.52,133.54,133.49,133.51,40300.0,103.1867,103.2021,103.1635,103.1789,40300.0
2013-01-07 14:50:00,133.5,133.53,133.49,133.52,23300.0,103.1712,103.1944,103.1635,103.1867,23300.0
2013-01-07 14:55:00,133.51,133.57,133.51,133.56,34200.0,103.1789,103.2253,103.1789,103.2176,34200.0
2013-01-07 15:00:00,133.56,133.56,133.5,133.53,27900.0,103.2176,103.2176,103.1712,103.1944,27900.0
2013-01-07 15:05:00,133.54,133.54,133.51,133.52,29100.0,103.2021,103.2021,103.1789,103.1867,29100.0
2013-01-07 15:10:00,133.52,133.59,133.52,133.57,32200.0,103.1867,103.2408,103.1867,103.2253,32200.0
2013-01-07 15:15:00,133.58,133.63,133.58,133.62,23700.0,103.233,103.2717,103.233,103.2639,23700.0
2013-01-07 15:20:00,133.62,133.63,133.59,133.63,21200.0,103.2639,103.2717,103.2408,103.2717,21200.0
2013-01-07 15:25:00,133.63,133.72,133.63,133.68,111800.0,103.2717,103.3412,103.2717,103.3103,111800.0
2013-01-07 15:30:00,133.66,133.73,133.65,133.67,49400.0,103.2949,103.349,103.2871,103.3026,49400.0
2013-01-07 15:35:00,133.67,133.68,133.56,133.56,33200.0,103.3026,103.3103,103.2176,103.2176,33200.0
2013-01-07 15:40:00,133.55,133.63,133.55,133.6,52600.0,103.2098,103.2717,103.2098,103.2485,52600.0
2013-01-07 15:45:00,133.62,133.65,133.56,133.63,60700.0,103.2639,103.2871,103.2176,103.2717,60700.0
2013-01-07 15:50:00,133.63,133.65,133.59,133.59,30000.0,103.2717,103.2871,103.2408,103.2408,30000.0
2013-01-07 15:55:00,133.57,133.64,133.52,133.54,502700.0,103.2253,103.2794,103.1867,103.2021,502700.0
2013-01-08 09:30:00,133.34,133.41,133.29,133.37,186100.0,103.0476,103.1017,103.0089,103.0707,186100.0
2013-01-08 09:35:00,133.36,133.5,133.32,133.45,71600.0,103.063,103.1712,103.0321,103.1326,71600.0
2013-01-08 09:40:00,133.45,133.47,133.37,133.47,76900.0,103.1326,103.148,103.0707,103.148,76900.0
2013-01-08 09:45:00,133.47,133.48,133.32,133.35,76700.0,103.148,103.1557,103.0321,103.0553,76700.0
2013-01-08 09:50:00,133.35,133.38,133.23,133.28,92200.0,103.0553,103.0785,102.9625,103.0012,92200.0
2013-01-08 09:55:00,133.28,133.32,133.19,133.21,73300.0,103.0012,103.0321,102.9316,102.9471,73300.0
2013-01-08 10:00:00,133.21,133.28,133.17,133.21,80500.0,102.9471,103.0012,102.9162,102.9471,80500.0
2013-01-08 10:05:00,133.22,133.31,133.16,133.31,73700.0,102.9548,103.0244,102.9084,103.0244,73700.0
2013-01-08 10:10:00,133.3,133.32,133.13,133.14,68000.0,103.0166,103.0321,102.8853,102.893,68000.0
2013-01-08 10:15:00,133.14,133.18,133.12,133.15,91900.0,102.893,102.9239,102.8775,102.9007,91900.0
2013-01-08 10:20:00,133.13,133.2,133.1,133.18,68600.0,102.8853,102.9394,102.8621,102.9239,68600.0
2013-01-08 10:25:00,133.16,133.18,133.09,133.16,41600.0,102.9084,102.9239,102.8543,102.9084,41600.0
2013-01-08 10:30:00,133.16,133.19,133.1,133.13,43200.0,102.9084,102.9316,102.8621,102.8853,43200.0
2013-01-08 10:35:00,133.14,133.16,133.04,133.05,50600.0,102.893,102.9084,102.8157,102.8234,50600.0
2013-01-08 10:40:00,133.04,133.08,132.97,133.06,85900.0,102.8157,102.8466,102.7616,102.8312,85900.0
2013-01-08 10:45:00,133.05,133.07,133.03,133.03,31400.0,102.8234,102.8389,102.808,102.808,31400.0
2013-01-08 10:50:00,133.03,133.07,132.98,132.98,40500.0,102.808,102.8389,102.7693,102.7693,40500.0
2013-01-08 10:55:00,132.98,133.03,132.98,133.01,26800.0,102.7693,102.808,102.7693,102.7925,26800.0
2013-01-08 11:00:00,133.02,133.05,132.95,133.03,42200.0,102.8003,102.8234,102.7462,102.808,42200.0
2013-01-08 11:05:00,133.03,133.05,132.85,132.88,39800.0,102.808,102.8234,102.6689,102.6921,39800.0
2013-01-08 11:10:00,132.86,132.88,132.82,132.83,40300.0,102.6766,102.6921,102.6457,102.6534,40300.0
2013-01-08 11:15:00,132.83,132.87,132.81,132.83,46400.0,102.6534,102.6843,102.638,102.6534,46400.0
2013-01-08 11:20:00,132.82,132.88,132.79,132.88,22200.0,102.6457,102.6921,102.6225,102.6921,22200.0
2013-01-08 11:25:00,132.88,132.89,132.84,132.89,13500.0,102.6921,102.6998,102.6611,102.6998,13500.0
2013-01-08 11:30:00,132.9,132.93,132.88,132.93,29600.0,102.7075,102.7307,102.6921,102.7307,29600.0
2013-01-08 11:35:00,132.93,133.0,132.91,132.98,50100.0,102.7307,102.7848,102.7152,102.7693,50100.0
2013-01-08 11:40:00,132.98,133.0,132.97,132.97,18300.0,102.7693,102.7848,102.7616,102.7616,18300.0
2013-01-08 11:45:00,132.99,133.01,132.95,132.97,24600.0,102.7771,102.7925,102.7462,102.7616,24600.0
2013-01-08 11:50:00,132.97,132.98,132.93,132.93,16300.0,102.7616,102.7693,102.7307,102.7307,16300.0
2013-01-08 11:55:00,132.93,133.02,132.93,132.99,30500.0,102.7307,102.8003,102.7307,102.7771,30500.0
2013-01-08 12:00:00,133.01,133.04,132.96,133.02,36200.0,102.7925,102.8157,102.7539,102.8003,36200.0
2013-01-08 12:05:00,133.03,133.03,132.98,132.99,21700.0,102.808,102.808,102.7693,102.7771,21700.0
2013-01-08 12:10:00,132.98,133.03,132.98,133.0,28900.0,102.7693,102.808,102.7693,102.7848,28900.0
2013-01-08 12:15:00,133.0,133.04,132.99,133.01,34200.0,102.7848,102.8157,102.7771,102.7925,34200.0
2013-01-08 12:20:00,133.0,133.03,133.0,133.0,20800.0,102.7848,102.808,102.7848,102.7848,20800.0
2013-01-08 12:25:00,132.99,132.99,132.94,132.96,22000.0,102.7771,102.7771,102.7384,102.7539,22000.0
2013-01-08 12:30:00,132.96,132.99,132.95,132.96,21700.0,102.7539,102.7771,102.7462,102.7539,21700.0
2013-01-08 12:35:00,132.97,132.98,132.88,132.89,102000.0,102.7616,102.7693,102.6921,102.6998,102000.0
2013-01-08 12:40:00,132.89,132.92,132.86,132.92,72600.0,102.6998,102.723,102.6766,102.723,72600.0
2013-01-08 12:45:00,132.92,132.93,132.85,132.86,67000.0,102.723,102.7307,102.6689,102.6766,67000.0
2013-01-08 12:50:00,132.85,132.86,132.77,132.77,98200.0,102.6689,102.6766,102.607,102.607,98200.0
2013-01-08 12:55:00,132.76,132.8,132.74,132.79,55200.0,102.5993,102.6302,102.5839,102.6225,55200.0
2013-01-08 13:00:00,132.8,132.86,132.79,132.85,37700.0,102.6302,102.6766,102.6225,102.6689,37700.0
2013-01-08 13:05:00,132.84,132.87,132.83,132.85,31900.0,102.6611,102.6843,102.6534,102.6689,31900.0
2013-01-08 13:10:00,132.85,132.87,132.83,132.86,44900.0,102.6689,102.6843,102.6534,102.6766,44900.0
2013-01-08 13:15:00,132.85,132.94,132.85,132.91,28400.0,102.6689,102.7384,102.6689,102.7152,28400.0
2013-01-08 13:20:00,132.91,132.94,132.9,132.9,20700.0,102.7152,102.7384,102.7075,102.7075,20700.0
2013-01-08 13:25:00,132.9,132.94,132.9,132.92,9500.0,102.7075,102.7384,102.7075,102.723,9500.0
2013-01-08 13:30:00,132.92,133.0,132.92,132.96,45200.0,102.723,102.7848,102.723,102.7539,45200.0
2013-01-08 13:35:00,132.97,132.97,132.92,132.95,17400.0,102.7616,102.7616,102.723,102.7462,17400.0
2013-01-08 13:40:00,132.95,132.95,132.9,132.93,11500.0,102.7462,102.7462,102.7075,102.7307,11500.0
2013-01-08 13:45:00,132.92,132.94,132.9,132.91,11100.0,102.723,102.7384,102.7075,102.7152,11100.0
2013-01-08 13:50:00,132.91,132.94,132.89,132.93,14500.0,102.7152,102.7384,102.6998,102.7307,14500.0
2013-01-08 13:55:00,132.94,132.98,132.94,132.98,18500.0,102.7384,102.7693,102.7384,102.7693,18500.0
2013-01-08 14:00:00,132.98,133.08,132.97,133.05,53800.0,102.7693,102.8466,102.7616,102.8234,53800.0
2013-01-08 14:05:00,133.06,133.07,133.0,133.01,21200.0,102.8312,102.8389,102.7848,102.7925,21200.0
2013-01-08 14:10:00,133.0,133.04,133.0,133.03,25900.0,102.7848,102.8157,102.7848,102.808,25900.0
2013-01-08 14:15:00,133.04,133.04,132.97,132.97,14700.0,102.8157,102.8157,102.7616,102.7616,14700.0
2013-01-08 14:20:00,132.97,133.0,132.93,132.98,17000.0,102.7616,102.7848,102.7307,102.7693,17000.0
2013-01-08 14:25:00,132.98,133.04,132.98,133.0,14400.0,102.7693,102.8157,102.7693,102.7848,14400.0
2013-01-08 14:30:00,133.0,133.05,132.97,132.98,15200.0,102.7848,102.8234,102.7616,102.7693,15200.0
2013-01-08 14:35:00,132.97,132.97,132.89,132.93,20600.0,102.7616,102.7616,102.6998,102.7307,20600.0
2013-01-08 14:40:00,132.93,132.97,132.88,132.88,16500.0,102.7307,102.7616,102.6921,102.6921,16500.0
2013-01-08 14:45:00,132.87,132.95,132.87,132.95,10200.0,102.6843,102.7462,102.6843,102.7462,10200.0
2013-01-08 14:50:00,132.96,132.96,132.93,132.95,7800.0,102.7539,102.7539,102.7307,102.7462,7800.0
2013-01-08 14:55:00,132.94,132.94,132.9,132.92,29700.0,102.7384,102.7384,102.7075,102.723,29700.0
2013-01-08 15:00:00,132.92,133.03,132.92,133.01,28900.0,102.723,102.808,102.723,102.7925,28900.0
2013-01-08 15:05:00,133.01,133.08,132.97,133.07,44500.0,102.7925,102.8466,102.7616,102.8389,44500.0
2013-01-08 15:10:00,133.08,133.15,133.06,133.11,35700.0,102.8466,102.9007,102.8312,102.8698,35700.0
2013-01-08 15:15:00,133.11,133.12,133.05,133.08,31800.0,102.8698,102.8775,102.8234,102.8466,31800.0
2013-01-08 15:20:00,133.08,133.2,133.08,133.09,50800.0,102.8466,102.9394,102.8466,102.8543,50800.0
2013-01-08 15:25:00,133.09,133.16,133.09,133.16,26700.0,102.8543,102.9084,102.8543,102.9084,26700.0
2013-01-08 15:30:00,133.15,133.19,133.12,133.15,52800.0,102.9007,102.9316,102.8775,102.9007,52800.0
2013-01-08 15:35:00,133.14,133.14,132.99,133.0,65900.0,102.893,102.893,102.7771,102.7848,65900.0
2013-01-08 15:40:00,132.99,133.04,132.91,133.04,86900.0,102.7771,102.8157,102.7152,102.8157,86900.0
2013-01-08 15:45:00,133.04,133.05,132.92,132.99,94800.0,102.8157,102.8234,102.723,102.7771,94800.0
2013-01-08 15:50:00,133.0,133.17,133.0,133.09,179700.0,102.7848,102.9162,102.7848,102.8543,179700.0
2013-01-08 15:55:00,133.08,133.12,133.05,133.08,152800.0,102.8466,102.8775,102.8234,102.8466,152800.0
2013-01-09 09:30:00,133.4,133.6,133.4,133.52,116700.0,103.0939,103.2485,103.0939,103.1867,116700.0
2013-01-09 09:35:00,133.53,133.61,133.51,133.57,48000.0,103.1944,103.2562,103.1789,103.2253,48000.0
2013-01-09 09:40:00,133.58,133.61,133.53,133.59,54300.0,103.233,103.2562,103.1944,103.2408,54300.0
2013-01-09 09:45:00,133.6,133.72,133.6,133.64,77600.0,103.2485,103.3412,103.2485,103.2794,77600.0
2013-01-09 09:50:00,133.65,133.76,133.65,133.73,55200.0,103.2871,103.3721,103.2871,103.349,55200.0
2013-01-09 09:55:00,133.74,133.84,133.74,133.8,53500.0,103.3567,103.434,103.3567,103.403,53500.0
2013-01-09 10:00:00,133.81,133.89,133.81,133.84,68400.0,103.4108,103.4726,103.4108,103.434,68400.0
2013-01-09 10:05:00,133.86,133.89,133.74,133.81,54100.0,103.4494,103.4726,103.3567,103.4108,54100.0
2013-01-09 10:10:00,133.82,133.9,133.8,133.85,25200.0,103.4185,103.4803,103.403,103.4417,25200.0
2013-01-09 10:15:00,133.85,133.94,133.85,133.91,38000.0,103.4417,103.5112,103.4417,103.4881,38000.0
2013-01-09 10:20:00,133.93,133.94,133.87,133.88,16000.0,103.5035,103.5112,103.4571,103.4649,16000.0
2013-01-09 10:25:00,133.88,133.9,133.85,133.87,19500.0,103.4649,103.4803,103.4417,103.4571,19500.0
2013-01-09 10:30:00,133.87,133.88,133.83,133.83,19400.0,103.4571,103.4649,103.4262,103.4262,19400.0
2013-01-09 10:35:00,133.83,133.85,133.79,133.83,29300.0,103.4262,103.4417,103.3953,103.4262,29300.0
2013-01-09 10:40:00,133.83,133.85,133.8,133.83,19600.0,103.4262,103.4417,103.403,103.4262,19600.0
2013-01-09 10:45:00,133.83,133.83,133.75,133.8,24100.0,103.4262,103.4262,103.3644,103.403,24100.0
2013-01-09 10:50:00,133.8,133.86,133.78,133.85,25200.0,103.403,103.4494,103.3876,103.4417,25200.0
2013-01-09 10:55:00,133.84,133.86,133.79,133.84,19000.0,103.434,103.4494,103.3953,103.434,19000.0
2013-01-09 11:00:00,133.83,133.86,133.79,133.81,21200.0,103.4262,103.4494,103.3953,103.4108,21200.0
2013-01-09 11:05:00,133.82,133.86,133.82,133.83,18500.0,103.4185,103.4494,103.4185,103.4262,18500.0
2013-01-09 11:10:00,133.84,133.84,133.8,133.81,16600.0,103.434,103.434,103.403,103.4108,16600.0
2013-01-09 11:15:00,133.81,133.85,133.81,133.83,12200.0,103.4108,103.4417,103.4108,103.4262,12200.0
2013-01-09 11:20:00,133.84,133.84,133.78,133.8,36700.0,103.434,103.434,103.3876,103.403,36700.0
2013-01-09 11:25:00,133.8,133.9,133.79,133.9,25000.0,103.403,103.4803,103.3953,103.4803,25000.0
2013-01-09 11:30:00,133.9,133.95,133.89,133.91,26600.0,103.4803,103.519,103.4726,103.4881,26600.0
2013-01-09 11:35:00,133.92,133.92,133.87,133.9,12600.0,103.4958,103.4958,103.4571,103.4803,12600.0
2013-01-09 11:40:00,133.9,133.94,133.9,133.9,18700.0,103.4803,103.5112,103.4803,103.4803,18700.0
2013-01-09 11:45:00,133.91,133.96,133.9,133.95,22800.0,103.4881,103.5267,103.4803,103.519,22800.0
2013-01-09 11:50:00,133.94,133.98,133.82,133.84,58000.0,103.5112,103.5422,103.4185,103.434,58000.0
2013-01-09 11:55:00,133.84,133.89,133.83,133.88,13200.0,103.434,103.4726,103.4262,103.4649,13200.0
2013-01-09 12:00:00,133.88,133.91,133.87,133.89,15100.0,103.4649,103.4881,103.4571,103.4726,15100.0
2013-01-09 12:05:00,133.89,133.92,133.86,133.91,18900.0,103.4726,103.4958,103.4494,103.4881,18900.0
2013-01-09 12:10:00,133.9,133.93,133.84,133.84,15300.0,103.4803,103.5035,103.434,103.434,15300.0
2013-01-09 12:15:00,133.84,133.86,133.8,133.85,33100.0,103.434,103.4494,103.403,103.4417,33100.0
2013-01-09 12:20:00,133.85,133.87,133.82,133.84,17900.0,103.4417,103.4571,103.4185,103.434,17900.0
2013-01-09 12:25:00,133.84,133.88,133.82,133.84,41300.0,103.434,103.4649,103.4185,103.434,41300.0
2013-01-09 12:30:00,133.83,133.88,133.76,133.82,45200.0,103.4262,103.4649,103.3721,103.4185,45200.0
2013-01-09 12:35:00,133.81,133.81,133.71,133.72,24300.0,103.4108,103.4108,103.3335,103.3412,24300.0
2013-01-09 12:40:00,133.72,133.73,133.59,133.59,48600.0,103.3412,103.349,103.2408,103.2408,48600.0
2013-01-09 12:45:00,133.58,133.64,133.54,133.63,32700.0,103.233,103.2794,103.2021,103.2717,32700.0
2013-01-09 12:50:00,133.62,133.62,133.56,133.61,33000.0,103.2639,103.2639,103.2176,103.2562,33000.0
2013-01-09 12:55:00,133.61,133.68,133.59,133.68,35400.0,103.2562,103.3103,103.2408,103.3103,35400.0
2013-01-09 13:00:00,133.67,133.68,133.63,133.65,27800.0,103.3026,103.3103,103.2717,103.2871,27800.0
2013-01-09 13:05:00,133.65,133.68,133.61,133.62,35300.0,103.2871,103.3103,103.2562,103.2639,35300.0
2013-01-09 13:10:00,133.63,133.64,133.56,133.56,20200.0,103.2717,103.2794,103.2176,103.2176,20200.0
2013-01-09 13:15:00,133.55,133.66,133.55,133.66,36200.0,103.2098,103.2949,103.2098,103.2949,36200.0
2013-01-09 13:20:00,133.65,133.67,133.63,133.66,17500.0,103.2871,103.3026,103.2717,103.2949,17500.0
2013-01-09 13:25:00,133.65,133.68,133.63,133.67,17100.0,103.2871,103.3103,103.2717,103.3026,17100.0
2013-01-09 13:30:00,133.67,133.7,133.65,133.65,9200.0,103.3026,103.3258,103.2871,103.2871,9200.0
2013-01-09 13:35:00,133.64,133.71,133.62,133.71,25100.0,103.2794,103.3335,103.2639,103.3335,25100.0
2013-01-09 13:40:00,133.72,133.73,133.67,133.68,11100.0,103.3412,103.349,103.3026,103.3103,11100.0
2013-01-09 13:45:00,133.69,133.71,133.69,133.71,13000.0,103.318,103.3335,103.318,103.3335,13000.0
2013-01-09 13:50:00,133.71,133.71,133.67,133.68,12000.0,103.3335,103.3335,103.3026,103.3103,12000.0
2013-01-09 13:55:00,133.68,133.7,133.64,133.67,12000.0,103.3103,103.3258,103.2794,103.3026,12000.0
2013-01-09 14:00:00,133.67,133.7,133.63,133.7,34300.0,103.3026,103.3258,103.2717,103.3258,34300.0
2013-01-09 14:05:00,133.7,133.71,133.66,133.66,10200.0,103.3258,103.3335,103.2949,103.2949,10200.0
2013-01-09 14:10:00,133.66,133.7,133.65,133.7,12300.0,103.2949,103.3258,103.2871,103.3258,12300.0
2013-01-09 14:15:00,133.7,133.74,133.7,133.7,13900.0,103.3258,103.3567,103.3258,103.3258,13900.0
2013-01-09 14:20:00,133.69,133.69,133.62,133.64,14200.0,103.318,103.318,103.2639,103.2794,14200.0
2013-01-09 14:25:00,133.65,133.66,133.63,133.65,15300.0,103.2871,103.2949,103.2717,103.2871,15300.0
2013-01-09 14:30:00,133.65,133.69,133.65,133.65,23700.0,103.2871,103.318,103.2871,103.2871,23700.0
2013-01-09 14:35:00,133.66,133.66,133.53,133.58,24400.0,103.2949,103.2949,103.1944,103.233,24400.0
2013-01-09 14:40:00,133.6,133.6,133.54,133.55,25400.0,103.2485,103.2485,103.2021,103.2098,25400.0
2013-01-09 14:45:00,133.54,133.58,133.49,133.49,27700.0,103.2021,103.233,103.1635,103.1635,27700.0
2013-01-09 14:50:00,133.51,133.55,133.43,133.46,46200.0,103.1789,103.2098,103.1171,103.1403,46200.0
2013-01-09 14:55:00,133.46,133.49,133.44,133.46,18800.0,103.1403,103.1635,103.1248,103.1403,18800.0
2013-01-09 15:00:00,133.45,133.5,133.41,133.45,50800.0,103.1326,103.1712,103.1017,103.1326,50800.0
2013-01-09 15:05:00,133.45,133.48,133.42,133.45,36600.0,103.1326,103.1557,103.1094,103.1326,36600.0
2013-01-09 15:10:00,133.46,133.54,133.41,133.51,42600.0,103.1403,103.2021,103.1017,103.1789,42600.0
2013-01-09 15:15:00,133.52,133.55,133.49,133.52,30600.0,103.1867,103.2098,103.1635,103.1867,30600.0
2013-01-09 15:20:00,133.5,133.59,133.5,133.56,31400.0,103.1712,103.2408,103.1712,103.2176,31400.0
2013-01-09 15:25:00,133.57,133.58,133.54,133.57,21800.0,103.2253,103.233,103.2021,103.2253,21800.0
2013-01-09 15:30:00,133.57,133.6,133.51,133.52,34100.0,103.2253,103.2485,103.1789,103.1867,34100.0
2013-01-09 15:35:00,133.52,133.59,133.52,133.56,32700.0,103.1867,103.2408,103.1867,103.2176,32700.0
2013-01-09 15:40:00,133.56,133.6,133.51,133.58,58800.0,103.2176,103.2485,103.1789,103.233,58800.0
2013-01-09 15:45:00,133.59,133.66,133.58,133.6,134800.0,103.2408,103.2949,103.233,103.2485,134800.0
2013-01-09 15:50:00,133.6,133.7,133.6,133.61,111500.0,103.2485,103.3258,103.2485,103.2562,111500.0
2013-01-09 15:55:00,133.62,133.73,133.62,133.71,137600.0,103.2639,103.349,103.2639,103.3335,137600.0
2013-01-10 09:30:00,134.2,134.32,134.04,134.12,285300.0,103.7122,103.8049,103.5885,103.6504,285300.0
2013-01-10 09:35:00,134.12,134.18,134.08,134.17,65000.0,103.6504,103.6967,103.6194,103.689,65000.0
2013-01-10 09:40:00,134.15,134.16,134.05,134.15,72800.0,103.6735,103.6813,103.5963,103.6735,72800.0
2013-01-10 09:45:00,134.16,134.21,134.0,134.08,57300.0,103.6813,103.7199,103.5576,103.6194,57300.0
2013-01-10 09:50:00,134.08,134.11,134.04,134.09,35000.0,103.6194,103.6426,103.5885,103.6272,35000.0
2013-01-10 09:55:00,134.1,134.22,134.1,134.2,47000.0,103.6349,103.7276,103.6349,103.7122,47000.0
2013-01-10 10:00:00,134.21,134.23,134.08,134.16,46000.0,103.7199,103.7354,103.6194,103.6813,46000.0
2013-01-10 10:05:00,134.18,134.25,134.14,134.2,40300.0,103.6967,103.7508,103.6658,103.7122,40300.0
2013-01-10 10:10:00,134.21,134.25,134.16,134.21,22900.0,103.7199,103.7508,103.6813,103.7199,22900.0
2013-01-10 10:15:00,134.19,134.19,134.1,134.17,57600.0,103.7044,103.7044,103.6349,103.689,57600.0
2013-01-10 10:20:00,134.18,134.2,134.09,134.18,41700.0,103.6967,103.7122,103.6272,103.6967,41700.0
2013-01-10 10:25:00,134.18,134.22,134.11,134.12,34400.0,103.6967,103.7276,103.6426,103.6504,34400.0
2013-01-10 10:30:00,134.13,134.13,133.83,133.91,200600.0,103.6581,103.6581,103.4262,103.4881,200600.0
2013-01-10 10:35:00,133.91,133.91,133.74,133.84,95700.0,103.4881,103.4881,103.3567,103.434,95700.0
2013-01-10 10:40:00,133.83,133.89,133.75,133.87,61500.0,103.4262,103.4726,103.3644,103.4571,61500.0
2013-01-10 10:45:00,133.87,133.89,133.76,133.83,57900.0,103.4571,103.4726,103.3721,103.4262,57900.0
2013-01-10 10:50:00,133.8,133.95,133.78,133.89,36300.0,103.403,103.519,103.3876,103.4726,36300.0
2013-01-10 10:55:00,133.87,133.89,133.74,133.74,62600.0,103.4571,103.4726,103.3567,103.3567,62600.0
2013-01-10 11:00:00,133.73,133.85,133.69,133.83,37600.0,103.349,103.4417,103.318,103.4262,37600.0
2013-01-10 11:05:00,133.83,133.85,133.78,133.79,30400.0,103.4262,103.4417,103.3876,103.3953,30400.0
2013-01-10 11:10:00,133.79,133.81,133.66,133.66,37000.0,103.3953,103.4108,103.2949,103.2949,37000.0
2013-01-10 11:15:00,133.66,133.7,133.63,133.69,72400.0,103.2949,103.3258,103.2717,103.318,72400.0
2013-01-10 11:20:00,133.69,133.73,133.69,133.73,23000.0,103.318,103.349,103.318,103.349,23000.0
2013-01-10 11:25:00,133.74,133.81,133.73,133.81,28900.0,103.3567,103.4108,103.349,103.4108,28900.0
2013-01-10 11:30:00,133.81,133.84,133.8,133.82,19400.0,103.4108,103.434,103.403,103.4185,19400.0
2013-01-10 11:35:00,133.82,133.87,133.81,133.82,32100.0,103.4185,103.4571,103.4108,103.4185,32100.0
2013-01-10 11:40:00,133.8,133.87,133.79,133.87,12900.0,103.403,103.4571,103.3953,103.4571,12900.0
2013-01-10 11:45:00,133.88,133.88,133.84,133.85,25200.0,103.4649,103.4649,103.434,103.4417,25200.0
2013-01-10 11:50:00,133.85,133.87,133.82,133.87,26900.0,103.4417,103.4571,103.4185,103.4571,26900.0
2013-01-10 11:55:00,133.87,133.93,133.84,133.92,26100.0,103.4571,103.5035,103.434,103.4958,26100.0
2013-01-10 12:00:00,133.92,133.93,133.88,133.89,40300.0,103.4958,103.5035,103.4649,103.4726,40300.0
2013-01-10 12:05:00,133.89,133.93,133.88,133.91,13100.0,103.4726,103.5035,103.4649,103.4881,13100.0
2013-01-10 12:10:00,133.91,133.99,133.9,133.98,18600.0,103.4881,103.5499,103.4803,103.5422,18600.0
2013-01-10 12:15:00,133.97,133.98,133.92,133.98,19000.0,103.5344,103.5422,103.4958,103.5422,19000.0
2013-01-10 12:20:00,133.99,134.0,133.95,133.95,19000.0,103.5499,103.5576,103.519,103.519,19000.0
2013-01-10 12:25:00,133.95,133.97,133.94,133.96,8600.0,103.519,103.5344,103.5112,103.5267,8600.0
2013-01-10 12:30:00,133.98,134.0,133.97,133.99,11700.0,103.5422,103.5576,103.5344,103.5499,11700.0
2013-01-10 12:35:00,133.99,134.01,133.97,133.98,10400.0,103.5499,103.5653,103.5344,103.5422,10400.0
2013-01-10 12:40:00,134.01,134.03,133.98,133.99,24700.0,103.5653,103.5808,103.5422,103.5499,24700.0
2013-01-10 12:45:00,134.0,134.03,133.98,134.02,16600.0,103.5576,103.5808,103.5422,103.5731,16600.0
2013-01-10 12:50:00,134.03,134.04,133.97,134.0,15600.0,103.5808,103.5885,103.5344,103.5576,15600.0
2013-01-10 12:55:00,134.0,134.17,133.99,134.17,66600.0,103.5576,103.689,103.5499,103.689,66600.0
2013-01-10 13:00:00,134.17,134.19,134.12,134.14,67800.0,103.689,103.7044,103.6504,103.6658,67800.0
2013-01-10 13:05:00,134.14,134.18,134.09,134.09,20400.0,103.6658,103.6967,103.6272,103.6272,20400.0
2013-01-10 13:10:00,134.09,134.11,134.07,134.09,9100.0,103.6272,103.6426,103.6117,103.6272,9100.0
2013-01-10 13:15:00,134.08,134.08,134.05,134.08,21700.0,103.6194,103.6194,103.5963,103.6194,21700.0
2013-01-10 13:20:00,134.09,134.15,134.09,134.1,27000.0,103.6272,103.6735,103.6272,103.6349,27000.0
2013-01-10 13:25:00,134.09,134.1,134.05,134.05,6000.0,103.6272,103.6349,103.5963,103.5963,6000.0
2013-01-10 13:30:00,134.04,134.1,134.02,134.1,16400.0,103.5885,103.6349,103.5731,103.6349,16400.0
2013-01-10 13:35:00,134.08,134.1,134.05,134.06,19900.0,103.6194,103.6349,103.5963,103.604,19900.0
2013-01-10 13:40:00,134.06,134.1,134.06,134.08,9400.0,103.604,103.6349,103.604,103.6194,9400.0
2013-01-10 13:45:00,134.06,134.14,134.06,134.11,14300.0,103.604,103.6658,103.604,103.6426,14300.0
2013-01-10 13:50:00,134.11,134.12,134.09,134.1,10000.0,103.6426,103.6504,103.6272,103.6349,10000.0
2013-01-10 13:55:00,134.1,134.21,134.1,134.15,49500.0,103.6349,103.7199,103.6349,103.6735,49500.0
2013-01-10 14:00:00,134.15,134.18,134.13,134.15,24400.0,103.6735,103.6967,103.6581,103.6735,24400.0
2013-01-10 14:05:00,134.16,134.19,134.13,134.17,9400.0,103.6813,103.7044,103.6581,103.689,9400.0
2013-01-10 14:10:00,134.16,134.17,134.09,134.11,43600.0,103.6813,103.689,103.6272,103.6426,43600.0
2013-01-10 14:15:00,134.13,134.16,134.13,134.14,25000.0,103.6581,103.6813,103.6581,103.6658,25000.0
2013-01-10 14:20:00,134.14,134.17,134.08,134.08,48200.0,103.6658,103.689,103.6194,103.6194,48200.0
2013-01-10 14:25:00,134.09,134.12,134.04,134.09,16400.0,103.6272,103.6504,103.5885,103.6272,16400.0
2013-01-10 14:30:00,134.09,134.13,134.08,134.12,11000.0,103.6272,103.6581,103.6194,103.6504,11000.0
2013-01-10 14:35:00,134.12,134.19,134.12,134.18,23800.0,103.6504,103.7044,103.6504,103.6967,23800.0
2013-01-10 14:40:00,134.19,134.26,134.16,134.26,57100.0,103.7044,103.7585,103.6813,103.7585,57100.0
2013-01-10 14:45:00,134.26,134.3,134.24,134.28,50400.0,103.7585,103.7895,103.7431,103.774,50400.0
2013-01-10 14:50:00,134.27,134.4,134.27,134.36,86800.0,103.7663,103.8667,103.7663,103.8358,86800.0
2013-01-10 14:55:00,134.36,134.43,134.35,134.38,67700.0,103.8358,103.8899,103.8281,103.8513,67700.0
2013-01-10 15:00:00,134.39,134.44,134.38,134.42,67800.0,103.859,103.8977,103.8513,103.8822,67800.0
2013-01-10 15:05:00,134.44,134.44,134.38,134.38,59900.0,103.8977,103.8977,103.8513,103.8513,59900.0
2013-01-10 15:10:00,134.39,134.47,134.39,134.43,34800.0,103.859,103.9208,103.859,103.8899,34800.0
2013-01-10 15:15:00,134.44,134.46,134.26,134.43,29100.0,103.8977,103.9131,103.7585,103.8899,29100.0
2013-01-10 15:20:00,134.44,134.5,134.43,134.48,55500.0,103.8977,103.944,103.8899,103.9286,55500.0
2013-01-10 15:25:00,134.48,134.49,134.43,134.47,46300.0,103.9286,103.9363,103.8899,103.9208,46300.0
2013-01-10 15:30:00,134.48,134.5,134.43,134.43,54000.0,103.9286,103.944,103.8899,103.8899,54000.0
2013-01-10 15:35:00,134.43,134.5,134.43,134.49,77100.0,103.8899,103.944,103.8899,103.9363,77100.0
2013-01-10 15:40:00,134.48,134.53,134.45,134.53,60500.0,103.9286,103.9672,103.9054,103.9672,60500.0
2013-01-10 15:45:00,134.53,134.58,134.5,134.55,130800.0,103.9672,104.0058,103.944,103.9827,130800.0
2013-01-10 15:50:00,134.55,134.56,134.5,134.52,120100.0,103.9827,103.9904,103.944,103.9595,120100.0
2013-01-10 15:55:00,134.54,134.54,134.41,134.51,462300.0,103.9749,103.9749,103.8745,103.9517,462300.0
2013-01-11 09:30:00,134.44,134.49,134.3,134.32,224200.0,103.8977,103.9363,103.7895,103.8049,224200.0
2013-01-11 09:35:00,134.31,134.45,134.3,134.34,78000.0,103.7972,103.9054,103.7895,103.8204,78000.0
2013-01-11 09:40:00,134.36,134.46,134.32,134.44,42400.0,103.8358,103.9131,103.8049,103.8977,42400.0
2013-01-11 09:45:00,134.45,134.48,134.31,134.37,108800.0,103.9054,103.9286,103.7972,103.8436,108800.0
2013-01-11 09:50:00,134.35,134.35,134.3,134.32,43600.0,103.8281,103.8281,103.7895,103.8049,43600.0
2013-01-11 09:55:00,134.3,134.3,134.21,134.26,48400.0,103.7895,103.7895,103.7199,103.7585,48400.0
2013-01-11 10:00:00,134.26,134.34,134.25,134.32,15500.0,103.7585,103.8204,103.7508,103.8049,15500.0
2013-01-11 10:05:00,134.31,134.36,134.25,134.25,31100.0,103.7972,103.8358,103.7508,103.7508,31100.0
2013-01-11 10:10:00,134.26,134.33,134.25,134.28,17300.0,103.7585,103.8126,103.7508,103.774,17300.0
2013-01-11 10:15:00,134.29,134.34,134.28,134.28,12300.0,103.7817,103.8204,103.774,103.774,12300.0
2013-01-11 10:20:00,134.27,134.3,134.25,134.3,13500.0,103.7663,103.7895,103.7508,103.7895,13500.0
2013-01-11 10:25:00,134.28,134.32,134.28,134.28,26300.0,103.774,103.8049,103.774,103.774,26300.0
2013-01-11 10:30:00,134.3,134.33,134.26,134.26,223400.0,103.7895,103.8126,103.7585,103.7585,223400.0
2013-01-11 10:35:00,134.25,134.34,134.25,134.33,74500.0,103.7508,103.8204,103.7508,103.8126,74500.0
2013-01-11 10:40:00,134.35,134.41,134.34,134.41,15000.0,103.8281,103.8745,103.8204,103.8745,15000.0
2013-01-11 10:45:00,134.41,134.46,134.38,134.46,39400.0,103.8745,103.9131,103.8513,103.9131,39400.0
2013-01-11 10:50:00,134.47,134.47,134.42,134.42,23400.0,103.9208,103.9208,103.8822,103.8822,23400.0
2013-01-11 10:55:00,134.43,134.46,134.4,134.43,39300.0,103.8899,103.9131,103.8667,103.8899,39300.0
2013-01-11 11:00:00,134.44,134.49,134.44,134.49,17000.0,103.8977,103.9363,103.8977,103.9363,17000.0
2013-01-11 11:05:00,134.48,134.58,134.46,134.48,53500.0,103.9286,104.0058,103.9131,103.9286,53500.0
2013-01-11 11:10:00,134.48,134.54,134.47,134.53,26200.0,103.9286,103.9749,103.9208,103.9672,26200.0
2013-01-11 11:15:00,134.54,134.57,134.5,134.52,37700.0,103.9749,103.9981,103.944,103.9595,37700.0
2013-01-11 11:20:00,134.53,134.59,134.52,134.56,21400.0,103.9672,104.0136,103.9595,103.9904,21400.0
2013-01-11 11:25:00,134.55,134.57,134.43,134.43,86500.0,103.9827,103.9981,103.8899,103.8899,86500.0
2013-01-11 11:30:00,134.43,134.46,134.4,134.46,26300.0,103.8899,103.9131,103.8667,103.9131,26300.0
2013-01-11 11:35:00,134.47,134.51,134.46,134.49,14900.0,103.9208,103.9517,103.9131,103.9363,14900.0
2013-01-11 11:40:00,134.49,134.54,134.49,134.53,6700.0,103.9363,103.9749,103.9363,103.9672,6700.0
2013-01-11 11:45:00,134.52,134.54,134.48,134.51,13400.0,103.9595,103.9749,103.9286,103.9517,13400.0
2013-01-11 11:50:00,134.51,134.65,134.51,134.63,40100.0,103.9517,104.0599,103.9517,104.0445,40100.0
2013-01-11 11:55:00,134.63,134.67,134.61,134.62,25300.0,104.0445,104.0754,104.029,104.0368,25300.0
2013-01-11 12:00:00,134.63,134.64,134.59,134.59,7200.0,104.0445,104.0522,104.0136,104.0136,7200.0
2013-01-11 12:05:00,134.6,134.64,134.58,134.63,14100.0,104.0213,104.0522,104.0058,104.0445,14100.0
2013-01-11 12:10:00,134.64,134.64,134.59,134.59,11100.0,104.0522,104.0522,104.0136,104.0136,11100.0
2013-01-11 12:15:00,134.59,134.59,134.57,134.59,3400.0,104.0136,104.0136,103.9981,104.0136,3400.0
2013-01-11 12:20:00,134.6,134.62,134.58,134.62,4900.0,104.0213,104.0368,104.0058,104.0368,4900.0
2013-01-11 12:25:00,134.63,134.65,134.59,134.59,5300.0,104.0445,104.0599,104.0136,104.0136,5300.0
2013-01-11 12:30:00,134.58,134.58,134.49,134.53,46000.0,104.0058,104.0058,103.9363,103.9672,46000.0
2013-01-11 12:35:00,134.53,134.56,134.53,134.56,6700.0,103.9672,103.9904,103.9672,103.9904,6700.0
2013-01-11 12:40:00,134.56,134.59,134.56,134.59,6600.0,103.9904,104.0136,103.9904,104.0136,6600.0
2013-01-11 12:45:00,134.58,134.6,134.56,134.59,12700.0,104.0058,104.0213,103.9904,104.0136,12700.0
2013-01-11 12:50:00,134.6,134.63,134.57,134.57,15400.0,104.0213,104.0445,103.9981,103.9981,15400.0
2013-01-11 12:55:00,134.57,134.61,134.55,134.58,19000.0,103.9981,104.029,103.9827,104.0058,19000.0
2013-01-11 13:00:00,134.58,134.6,134.55,134.55,7600.0,104.0058,104.0213,103.9827,103.9827,7600.0
2013-01-11 13:05:00,134.55,134.58,134.52,134.52,13500.0,103.9827,104.0058,103.9595,103.9595,13500.0
2013-01-11 13:10:00,134.52,134.52,134.49,134.51,17800.0,103.9595,103.9595,103.9363,103.9517,17800.0
2013-01-11 13:15:00,134.51,134.52,134.48,134.49,13200.0,103.9517,103.9595,103.9286,103.9363,13200.0
2013-01-11 13:20:00,134.48,134.5,134.46,134.48,14700.0,103.9286,103.944,103.9131,103.9286,14700.0
2013-01-11 13:25:00,134.47,134.48,134.44,134.45,23700.0,103.9208,103.9286,103.8977,103.9054,23700.0
2013-01-11 13:30:00,134.45,134.57,134.44,134.57,25800.0,103.9054,103.9981,103.8977,103.9981,25800.0
2013-01-11 13:35:00,134.58,134.61,134.55,134.58,28300.0,104.0058,104.029,103.9827,104.0058,28300.0
2013-01-11 13:40:00,134.59,134.59,134.44,134.47,23800.0,104.0136,104.0136,103.8977,103.9208,23800.0
2013-01-11 13:45:00,134.46,134.49,134.4,134.47,60200.0,103.9131,103.9363,103.8667,103.9208,60200.0
2013-01-11 13:50:00,134.47,134.47,134.44,134.46,11400.0,103.9208,103.9208,103.8977,103.9131,11400.0
2013-01-11 13:55:00,134.46,134.47,134.42,134.42,11000.0,103.9131,103.9208,103.8822,103.8822,11000.0
2013-01-11 14:00:00,134.43,134.47,134.43,134.43,5100.0,103.8899,103.9208,103.8899,103.8899,5100.0
2013-01-11 14:05:00,134.43,134.53,134.41,134.52,30900.0,103.8899,103.9672,103.8745,103.9595,30900.0
2013-01-11 14:10:00,134.52,134.6,134.52,134.58,17300.0,103.9595,104.0213,103.9595,104.0058,17300.0
2013-01-11 14:15:00,134.59,134.61,134.58,134.59,17300.0,104.0136,104.029,104.0058,104.0136,17300.0
2013-01-11 14:20:00,134.59,134.61,134.57,134.61,41600.0,104.0136,104.029,103.9981,104.029,41600.0
2013-01-11 14:25:00,134.61,134.64,134.61,134.62,10300.0,104.029,104.0522,104.029,104.0368,10300.0
2013-01-11 14:30:00,134.63,134.64,134.6,134.6,11500.0,104.0445,104.0522,104.0213,104.0213,11500.0
2013-01-11 14:35:00,134.62,134.63,134.61,134.61,3700.0,104.0368,104.0445,104.029,104.029,3700.0
2013-01-11 14:40:00,134.62,134.62,134.53,134.53,12600.0,104.0368,104.0368,103.9672,103.9672,12600.0
2013-01-11 14:45:00,134.53,134.55,134.52,134.52,16200.0,103.9672,103.9827,103.9595,103.9595,16200.0
2013-01-11 14:50:00,134.52,134.57,134.51,134.55,6600.0,103.9595,103.9981,103.9517,103.9827,6600.0
2013-01-11 14:55:00,134.54,134.59,134.53,134.58,32200.0,103.9749,104.0136,103.9672,104.0058,32200.0
2013-01-11 15:00:00,134.57,134.58,134.48,134.51,23600.0,103.9981,104.0058,103.9286,103.9517,23600.0
2013-01-11 15:05:00,134.5,134.53,134.47,134.52,26900.0,103.944,103.9672,103.9208,103.9595,26900.0
2013-01-11 15:10:00,134.53,134.56,134.52,134.55,18600.0,103.9672,103.9904,103.9595,103.9827,18600.0
2013-01-11 15:15:00,134.55,134.59,134.54,134.54,27300.0,103.9827,104.0136,103.9749,103.9749,27300.0
2013-01-11 15:20:00,134.55,134.69,134.55,134.65,47400.0,103.9827,104.0909,103.9827,104.0599,47400.0
2013-01-11 15:25:00,134.65,134.7,134.63,134.7,21500.0,104.0599,104.0986,104.0445,104.0986,21500.0
2013-01-11 15:30:00,134.7,134.71,134.63,134.67,47100.0,104.0986,104.1063,104.0445,104.0754,47100.0
2013-01-11 15:35:00,134.66,134.73,134.64,134.66,84700.0,104.0677,104.1218,104.0522,104.0677,84700.0
2013-01-11 15:40:00,134.66,134.75,134.65,134.75,45600.0,104.0677,104.1372,104.0599,104.1372,45600.0
2013-01-11 15:45:00,134.75,134.77,134.69,134.71,116500.0,104.1372,104.1527,104.0909,104.1063,116500.0
2013-01-11 15:50:00,134.71,134.73,134.66,134.66,123100.0,104.1063,104.1218,104.0677,104.0677,123100.0
2013-01-11 15:55:00,134.66,134.72,134.57,134.72,432200.0,104.0677,104.114,103.9981,104.114,432200.0
2013-01-14 09:30:00,134.66,134.82,134.64,134.68,241300.0,104.0677,104.1913,104.0522,104.0831,241300.0
2013-01-14 09:35:00,134.69,134.8,134.69,134.71,65500.0,104.0909,104.1759,104.0909,104.1063,65500.0
2013-01-14 09:40:00,134.73,134.77,134.61,134.61,82200.0,104.1218,104.1527,104.029,104.029,82200.0
2013-01-14 09:45:00,134.64,134.73,134.61,134.63,122600.0,104.0522,104.1218,104.029,104.0445,122600.0
2013-01-14 09:50:00,134.62,134.64,134.44,134.45,97700.0,104.0368,104.0522,103.8977,103.9054,97700.0
2013-01-14 09:55:00,134.45,134.56,134.45,134.51,204200.0,103.9054,103.9904,103.9054,103.9517,204200.0
2013-01-14 10:00:00,134.5,134.56,134.41,134.55,119600.0,103.944,103.9904,103.8745,103.9827,119600.0
2013-01-14 10:05:00,134.55,134.58,134.51,134.53,62100.0,103.9827,104.0058,103.9517,103.9672,62100.0
2013-01-14 10:10:00,134.52,134.57,134.5,134.52,106300.0,103.9595,103.9981,103.944,103.9595,106300.0
2013-01-14 10:15:00,134.51,134.56,134.46,134.46,58300.0,103.9517,103.9904,103.9131,103.9131,58300.0
2013-01-14 10:20:00,134.47,134.48,134.4,134.43,42500.0,103.9208,103.9286,103.8667,103.8899,42500.0
2013-01-14 10:25:00,134.41,134.51,134.41,134.49,57900.0,103.8745,103.9517,103.8745,103.9363,57900.0
2013-01-14 10:30:00,134.5,134.6,134.5,134.55,152500.0,103.944,104.0213,103.944,103.9827,152500.0
2013-01-14 10:35:00,134.56,134.61,134.54,134.6,54000.0,103.9904,104.029,103.9749,104.0213,54000.0
2013-01-14 10:40:00,134.6,134.67,134.56,134.66,74600.0,104.0213,104.0754,103.9904,104.0677,74600.0
2013-01-14 10:45:00,134.65,134.66,134.62,134.66,31900.0,104.0599,104.0677,104.0368,104.0677,31900.0
2013-01-14 10:50:00,134.65,134.67,134.61,134.67,38700.0,104.0599,104.0754,104.029,104.0754,38700.0
2013-01-14 10:55:00,134.66,134.69,134.64,134.69,14600.0,104.0677,104.0909,104.0522,104.0909,14600.0
2013-01-14 11:00:00,134.68,134.76,134.68,134.75,22300.0,104.0831,104.145,104.0831,104.1372,22300.0
2013-01-14 11:05:00,134.74,134.77,134.71,134.76,44900.0,104.1295,104.1527,104.1063,104.145,44900.0
2013-01-14 11:10:00,134.77,134.82,134.77,134.79,23100.0,104.1527,104.1913,104.1527,104.1681,23100.0
2013-01-14 11:15:00,134.79,134.8,134.77,134.77,14300.0,104.1681,104.1759,104.1527,104.1527,14300.0
2013-01-14 11:20:00,134.77,134.78,134.74,134.74,28200.0,104.1527,104.1604,104.1295,104.1295,28200.0
2013-01-14 11:25:00,134.75,134.78,134.74,134.75,16900.0,104.1372,104.1604,104.1295,104.1372,16900.0
2013-01-14 11:30:00,134.76,134.79,134.75,134.75,38200.0,104.145,104.1681,104.1372,104.1372,38200.0
2013-01-14 11:35:00,134.74,134.75,134.68,134.68,42700.0,104.1295,104.1372,104.0831,104.0831,42700.0
2013-01-14 11:40:00,134.67,134.69,134.63,134.69,41800.0,104.0754,104.0909,104.0445,104.0909,41800.0
2013-01-14 11:45:00,134.7,134.82,134.69,134.8,73500.0,104.0986,104.1913,104.0909,104.1759,73500.0
2013-01-14 11:50:00,134.79,134.82,134.75,134.75,41300.0,104.1681,104.1913,104.1372,104.1372,41300.0
2013-01-14 11:55:00,134.75,134.8,134.74,134.77,25800.0,104.1372,104.1759,104.1295,104.1527,25800.0
2013-01-14 12:00:00,134.78,134.81,134.77,134.78,31900.0,104.1604,104.1836,104.1527,104.1604,31900.0
2013-01-14 12:05:00,134.79,134.8,134.74,134.75,14100.0,104.1681,104.1759,104.1295,104.1372,14100.0
2013-01-14 12:10:00,134.75,134.8,134.75,134.78,33600.0,104.1372,104.1759,104.1372,104.1604,33600.0
2013-01-14 12:15:00,134.79,134.81,134.71,134.71,41900.0,104.1681,104.1836,104.1063,104.1063,41900.0
2013-01-14 12:20:00,134.71,134.76,134.67,134.74,62900.0,104.1063,104.145,104.0754,104.1295,62900.0
2013-01-14 12:25:00,134.73,134.73,134.69,134.69,21200.0,104.1218,104.1218,104.0909,104.0909,21200.0
2013-01-14 12:30:00,134.69,134.73,134.69,134.73,12600.0,104.0909,104.1218,104.0909,104.1218,12600.0
2013-01-14 12:35:00,134.73,134.76,134.73,134.76,17300.0,104.1218,104.145,104.1218,104.145,17300.0
2013-01-14 12:40:00,134.76,134.76,134.73,134.74,13000.0,104.145,104.145,104.1218,104.1295,13000.0
2013-01-14 12:45:00,134.75,134.79,134.74,134.75,13900.0,104.1372,104.1681,104.1295,104.1372,13900.0
2013-01-14 12:50:00,134.74,134.75,134.74,134.75,7000.0,104.1295,104.1372,104.1295,104.1372,7000.0
2013-01-14 12:55:00,134.75,134.76,134.73,134.74,9900.0,104.1372,104.145,104.1218,104.1295,9900.0
2013-01-14 13:00:00,134.74,134.74,134.66,134.69,40700.0,104.1295,104.1295,104.0677,104.0909,40700.0
2013-01-14 13:05:00,134.69,134.72,134.69,134.69,8000.0,104.0909,104.114,104.0909,104.0909,8000.0
2013-01-14 13:10:00,134.68,134.73,134.68,134.73,9100.0,104.0831,104.1218,104.0831,104.1218,9100.0
2013-01-14 13:15:00,134.74,134.84,134.73,134.84,25800.0,104.1295,104.2068,104.1218,104.2068,25800.0
2013-01-14 13:20:00,134.84,134.88,134.84,134.87,23800.0,104.2068,104.2377,104.2068,104.23,23800.0
2013-01-14 13:25:00,134.88,134.88,134.83,134.84,13300.0,104.2377,104.2377,104.1991,104.2068,13300.0
2013-01-14 13:30:00,134.85,134.85,134.81,134.81,12800.0,104.2145,104.2145,104.1836,104.1836,12800.0
2013-01-14 13:35:00,134.82,134.83,134.81,134.81,8100.0,104.1913,104.1991,104.1836,104.1836,8100.0
2013-01-14 13:40:00,134.81,134.82,134.8,134.81,14100.0,104.1836,104.1913,104.1759,104.1836,14100.0
2013-01-14 13:45:00,134.81,134.82,134.72,134.75,39000.0,104.1836,104.1913,104.114,104.1372,39000.0
2013-01-14 13:50:00,134.76,134.78,134.74,134.78,11300.0,104.145,104.1604,104.1295,104.1604,11300.0
2013-01-14 13:55:00,134.77,134.78,134.71,134.76,16500.0,104.1527,104.1604,104.1063,104.145,16500.0
2013-01-14 14:00:00,134.75,134.93,134.71,134.92,66900.0,104.1372,104.2763,104.1063,104.2686,66900.0
2013-01-14 14:05:00,134.93,134.93,134.84,134.87,40300.0,104.2763,104.2763,104.2068,104.23,40300.0
2013-01-14 14:10:00,134.87,134.9,134.82,134.82,40700.0,104.23,104.2531,104.1913,104.1913,40700.0
2013-01-14 14:15:00,134.83,134.88,134.82,134.85,24300.0,104.1991,104.2377,104.1913,104.2145,24300.0
2013-01-14 14:20:00,134.86,134.9,134.85,134.9,26500.0,104.2222,104.2531,104.2145,104.2531,26500.0
2013-01-14 14:25:00,134.91,134.95,134.88,134.9,37800.0,104.2609,104.2918,104.2377,104.2531,37800.0
2013-01-14 14:30:00,134.91,134.97,134.91,134.94,42100.0,104.2609,104.3072,104.2609,104.2841,42100.0
2013-01-14 14:35:00,134.93,134.94,134.88,134.91,32800.0,104.2763,104.2841,104.2377,104.2609,32800.0
2013-01-14 14:40:00,134.9,134.92,134.89,134.89,30400.0,104.2531,104.2686,104.2454,104.2454,30400.0
2013-01-14 14:45:00,134.89,134.89,134.84,134.88,45400.0,104.2454,104.2454,104.2068,104.2377,45400.0
2013-01-14 14:50:00,134.88,134.91,134.87,134.88,13800.0,104.2377,104.2609,104.23,104.2377,13800.0
2013-01-14 14:55:00,134.88,134.91,134.87,134.9,7100.0,104.2377,104.2609,104.23,104.2531,7100.0
2013-01-14 15:00:00,134.91,134.94,134.91,134.94,28900.0,104.2609,104.2841,104.2609,104.2841,28900.0
2013-01-14 15:05:00,134.93,134.99,134.93,134.98,49900.0,104.2763,104.3227,104.2763,104.315,49900.0
2013-01-14 15:10:00,134.98,134.98,134.94,134.94,21600.0,104.315,104.315,104.2841,104.2841,21600.0
2013-01-14 15:15:00,134.94,134.98,134.94,134.96,33900.0,104.2841,104.315,104.2841,104.2995,33900.0
2013-01-14 15:20:00,134.97,135.0,134.96,134.97,27800.0,104.3072,104.3304,104.2995,104.3072,27800.0
2013-01-14 15:25:00,134.98,135.0,134.89,134.9,44300.0,104.315,104.3304,104.2454,104.2531,44300.0
2013-01-14 15:30:00,134.91,134.91,134.86,134.88,48500.0,104.2609,104.2609,104.2222,104.2377,48500.0
2013-01-14 15:35:00,134.87,134.87,134.8,134.84,62800.0,104.23,104.23,104.1759,104.2068,62800.0
2013-01-14 15:40:00,134.84,134.89,134.83,134.87,53500.0,104.2068,104.2454,104.1991,104.23,53500.0
2013-01-14 15:45:00,134.88,134.89,134.83,134.86,68900.0,104.2377,104.2454,104.1991,104.2222,68900.0
2013-01-14 15:50:00,134.85,134.86,134.72,134.78,71700.0,104.2145,104.2222,104.114,104.1604,71700.0
2013-01-14 15:55:00,134.78,134.9,134.72,134.9,524000.0,104.1604,104.2531,104.114,104.2531,524000.0
2013-01-15 09:30:00,134.31,134.45,134.24,134.44,155300.0,103.7972,103.9054,103.7431,103.8977,155300.0
2013-01-15 09:35:00,134.45,134.56,134.43,134.56,76600.0,103.9054,103.9904,103.8899,103.9904,76600.0
2013-01-15 09:40:00,134.56,134.61,134.46,134.47,78300.0,103.9904,104.029,103.9131,103.9208,78300.0
2013-01-15 09:45:00,134.46,134.56,134.41,134.55,30700.0,103.9131,103.9904,103.8745,103.9827,30700.0
2013-01-15 09:50:00,134.55,134.62,134.51,134.54,82000.0,103.9827,104.0368,103.9517,103.9749,82000.0
2013-01-15 09:55:00,134.53,134.66,134.52,134.56,70500.0,103.9672,104.0677,103.9595,103.9904,70500.0
2013-01-15 10:00:00,134.6,134.66,134.55,134.61,41400.0,104.0213,104.0677,103.9827,104.029,41400.0
2013-01-15 10:05:00,134.58,134.6,134.52,134.6,34200.0,104.0058,104.0213,103.9595,104.0213,34200.0
2013-01-15 10:10:00,134.61,134.72,134.59,134.68,67700.0,104.029,104.114,104.0136,104.0831,67700.0
2013-01-15 10:15:00,134.68,134.71,134.59,134.6,29900.0,104.0831,104.1063,104.0136,104.0213,29900.0
2013-01-15 10:20:00,134.6,134.62,134.55,134.56,47200.0,104.0213,104.0368,103.9827,103.9904,47200.0
2013-01-15 10:25:00,134.57,134.59,134.49,134.52,50800.0,103.9981,104.0136,103.9363,103.9595,50800.0
2013-01-15 10:30:00,134.5,134.53,134.48,134.52,19600.0,103.944,103.9672,103.9286,103.9595,19600.0
2013-01-15 10:35:00,134.53,134.54,134.49,134.52,11000.0,103.9672,103.9749,103.9363,103.9595,11000.0
2013-01-15 10:40:00,134.53,134.58,134.52,134.55,22500.0,103.9672,104.0058,103.9595,103.9827,22500.0
2013-01-15 10:45:00,134.56,134.58,134.53,134.56,24700.0,103.9904,104.0058,103.9672,103.9904,24700.0
2013-01-15 10:50:00,134.57,134.62,134.56,134.61,21900.0,103.9981,104.0368,103.9904,104.029,21900.0
2013-01-15 10:55:00,134.62,134.69,134.6,134.65,18200.0,104.0368,104.0909,104.0213,104.0599,18200.0
2013-01-15 11:00:00,134.67,134.71,134.66,134.69,10500.0,104.0754,104.1063,104.0677,104.0909,10500.0
2013-01-15 11:05:00,134.71,134.72,134.66,134.67,9600.0,104.1063,104.114,104.0677,104.0754,9600.0
2013-01-15 11:10:00,134.67,134.67,134.61,134.64,30500.0,104.0754,104.0754,104.029,104.0522,30500.0
2013-01-15 11:15:00,134.64,134.67,134.6,134.62,7900.0,104.0522,104.0754,104.0213,104.0368,7900.0
2013-01-15 11:20:00,134.62,134.68,134.62,134.68,5300.0,104.0368,104.0831,104.0368,104.0831,5300.0
2013-01-15 11:25:00,134.66,134.68,134.65,134.67,12800.0,104.0677,104.0831,104.0599,104.0754,12800.0
2013-01-15 11:30:00,134.67,134.72,134.67,134.71,18100.0,104.0754,104.114,104.0754,104.1063,18100.0
2013-01-15 11:35:00,134.72,134.75,134.66,134.7,17900.0,104.114,104.1372,104.0677,104.0986,17900.0
2013-01-15 11:40:00,134.72,134.75,134.7,134.72,22700.0,104.114,104.1372,104.0986,104.114,22700.0
2013-01-15 11:45:00,134.71,134.78,134.69,134.77,54500.0,104.1063,104.1604,104.0909,104.1527,54500.0
2013-01-15 11:50:00,134.77,134.78,134.72,134.72,11200.0,104.1527,104.1604,104.114,104.114,11200.0
2013-01-15 11:55:00,134.75,134.77,134.69,134.71,21500.0,104.1372,104.1527,104.0909,104.1063,21500.0
2013-01-15 12:00:00,134.72,134.76,134.71,134.72,14800.0,104.114,104.145,104.1063,104.114,14800.0
2013-01-15 12:05:00,134.72,134.76,134.72,134.74,8300.0,104.114,104.145,104.114,104.1295,8300.0
2013-01-15 12:10:00,134.74,134.76,134.74,134.75,18100.0,104.1295,104.145,104.1295,104.1372,18100.0
2013-01-15 12:15:00,134.77,134.84,134.77,134.8,24800.0,104.1527,104.2068,104.1527,104.1759,24800.0
2013-01-15 12:20:00,134.81,134.81,134.76,134.78,18300.0,104.1836,104.1836,104.145,104.1604,18300.0
2013-01-15 12:25:00,134.79,134.83,134.79,134.79,11700.0,104.1681,104.1991,104.1681,104.1681,11700.0
2013-01-15 12:30:00,134.79,134.9,134.78,134.9,69400.0,104.1681,104.2531,104.1604,104.2531,69400.0
2013-01-15 12:35:00,134.9,134.91,134.85,134.86,21200.0,104.2531,104.2609,104.2145,104.2222,21200.0
2013-01-15 12:40:00,134.86,134.92,134.86,134.9,9600.0,104.2222,104.2686,104.2222,104.2531,9600.0
2013-01-15 12:45:00,134.9,134.9,134.83,134.84,23900.0,104.2531,104.2531,104.1991,104.2068,23900.0
2013-01-15 12:50:00,134.84,134.87,134.83,134.84,20600.0,104.2068,104.23,104.1991,104.2068,20600.0
2013-01-15 12:55:00,134.84,134.85,134.82,134.82,9400.0,104.2068,104.2145,104.1913,104.1913,9400.0
2013-01-15 13:00:00,134.83,134.83,134.81,134.82,16700.0,104.1991,104.1991,104.1836,104.1913,16700.0
2013-01-15 13:05:00,134.82,134.85,134.8,134.82,19300.0,104.1913,104.2145,104.1759,104.1913,19300.0
2013-01-15 13:10:00,134.82,134.85,134.81,134.85,19500.0,104.1913,104.2145,104.1836,104.2145,19500.0
2013-01-15 13:15:00,134.84,134.89,134.84,134.87,27100.0,104.2068,104.2454,104.2068,104.23,27100.0
2013-01-15 13:20:00,134.88,134.89,134.82,134.85,18700.0,104.2377,104.2454,104.1913,104.2145,18700.0
2013-01-15 13:25:00,134.85,134.88,134.82,134.83,30000.0,104.2145,104.2377,104.1913,104.1991,30000.0
2013-01-15 13:30:00,134.83,134.84,134.78,134.8,22200.0,104.1991,104.2068,104.1604,104.1759,22200.0
2013-01-15 13:35:00,134.81,134.86,134.81,134.85,18400.0,104.1836,104.2222,104.1836,104.2145,18400.0
2013-01-15 13:40:00,134.85,134.85,134.81,134.84,11700.0,104.2145,104.2145,104.1836,104.2068,11700.0
2013-01-15 13:45:00,134.84,134.87,134.82,134.85,16500.0,104.2068,104.23,104.1913,104.2145,16500.0
2013-01-15 13:50:00,134.85,134.87,134.75,134.78,49000.0,104.2145,104.23,104.1372,104.1604,49000.0
2013-01-15 13:55:00,134.77,134.78,134.67,134.72,26800.0,104.1527,104.1604,104.0754,104.114,26800.0
2013-01-15 14:00:00,134.73,134.78,134.7,134.76,33600.0,104.1218,104.1604,104.0986,104.145,33600.0
2013-01-15 14:05:00,134.77,134.8,134.74,134.8,22400.0,104.1527,104.1759,104.1295,104.1759,22400.0
2013-01-15 14:10:00,134.81,134.83,134.74,134.79,30900.0,104.1836,104.1991,104.1295,104.1681,30900.0
2013-01-15 14:15:00,134.78,134.82,134.76,134.8,11900.0,104.1604,104.1913,104.145,104.1759,11900.0
2013-01-15 14:20:00,134.79,134.81,134.74,134.78,28000.0,104.1681,104.1836,104.1295,104.1604,28000.0
2013-01-15 14:25:00,134.78,134.79,134.76,134.76,35700.0,104.1604,104.1681,104.145,104.145,35700.0
2013-01-15 14:30:00,134.78,134.83,134.78,134.79,13200.0,104.1604,104.1991,104.1604,104.1681,13200.0
2013-01-15 14:35:00,134.79,134.84,134.79,134.84,6000.0,104.1681,104.2068,104.1681,104.2068,6000.0
2013-01-15 14:40:00,134.84,134.93,134.84,134.91,57100.0,104.2068,104.2763,104.2068,104.2609,57100.0
2013-01-15 14:45:00,134.91,134.98,134.89,134.94,36900.0,104.2609,104.315,104.2454,104.2841,36900.0
2013-01-15 14:50:00,134.94,135.0,134.94,134.96,66800.0,104.2841,104.3304,104.2841,104.2995,66800.0
2013-01-15 14:55:00,134.96,135.0,134.94,135.0,35300.0,104.2995,104.3304,104.2841,104.3304,35300.0
2013-01-15 15:00:00,135.0,135.11,135.0,135.04,128400.0,104.3304,104.4154,104.3304,104.3613,128400.0
2013-01-15 15:05:00,135.04,135.08,135.03,135.07,35400.0,104.3613,104.3923,104.3536,104.3845,35400.0
2013-01-15 15:10:00,135.08,135.08,135.03,135.06,21200.0,104.3923,104.3923,104.3536,104.3768,21200.0
2013-01-15 15:15:00,135.07,135.14,135.03,135.12,32300.0,104.3845,104.4386,104.3536,104.4232,32300.0
2013-01-15 15:20:00,135.13,135.18,135.08,135.18,29000.0,104.4309,104.4695,104.3923,104.4695,29000.0
2013-01-15 15:25:00,135.18,135.18,135.11,135.13,37000.0,104.4695,104.4695,104.4154,104.4309,37000.0
2013-01-15 15:30:00,135.13,135.17,135.12,135.16,42800.0,104.4309,104.4618,104.4232,104.4541,42800.0
2013-01-15 15:35:00,135.16,135.21,135.15,135.16,67700.0,104.4541,104.4927,104.4464,104.4541,67700.0
2013-01-15 15:40:00,135.16,135.26,135.16,135.26,113400.0,104.4541,104.5314,104.4541,104.5314,113400.0
2013-01-15 15:45:00,135.26,135.26,135.13,135.18,70300.0,104.5314,104.5314,104.4309,104.4695,70300.0
2013-01-15 15:50:00,135.18,135.19,135.09,135.13,68000.0,104.4695,104.4773,104.4,104.4309,68000.0
2013-01-15 15:55:00,135.14,135.18,135.11,135.11,189700.0,104.4386,104.4695,104.4154,104.4154,189700.0
2013-01-16 09:30:00,134.65,134.68,134.58,134.64,124100.0,104.0599,104.0831,104.0058,104.0522,124100.0
2013-01-16 09:35:00,134.63,134.69,134.56,134.61,113300.0,104.0445,104.0909,103.9904,104.029,113300.0
2013-01-16 09:40:00,134.62,134.65,134.54,134.61,69800.0,104.0368,104.0599,103.9749,104.029,69800.0
2013-01-16 09:45:00,134.61,134.66,134.58,134.6,48900.0,104.029,104.0677,104.0058,104.0213,48900.0
2013-01-16 09:50:00,134.61,134.7,134.61,134.65,73000.0,104.029,104.0986,104.029,104.0599,73000.0
2013-01-16 09:55:00,134.64,134.72,134.62,134.71,28900.0,104.0522,104.114,104.0368,104.1063,28900.0
2013-01-16 10:00:00,134.72,134.82,134.72,134.74,72200.0,104.114,104.1913,104.114,104.1295,72200.0
2013-01-16 10:05:00,134.74,134.82,134.74,134.81,50900.0,104.1295,104.1913,104.1295,104.1836,50900.0
2013-01-16 10:10:00,134.81,134.81,134.76,134.79,101900.0,104.1836,104.1836,104.145,104.1681,101900.0
2013-01-16 10:15:00,134.79,134.86,134.79,134.84,32900.0,104.1681,104.2222,104.1681,104.2068,32900.0
2013-01-16 10:20:00,134.85,134.92,134.81,134.91,160400.0,104.2145,104.2686,104.1836,104.2609,160400.0
2013-01-16 10:25:00,134.9,134.93,134.86,134.87,106800.0,104.2531,104.2763,104.2222,104.23,106800.0
2013-01-16 10:30:00,134.87,134.87,134.81,134.81,38500.0,104.23,104.23,104.1836,104.1836,38500.0
2013-01-16 10:35:00,134.81,134.83,134.79,134.81,19000.0,104.1836,104.1991,104.1681,104.1836,19000.0
2013-01-16 10:40:00,134.81,134.86,134.81,134.86,51500.0,104.1836,104.2222,104.1836,104.2222,51500.0
2013-01-16 10:45:00,134.86,134.86,134.81,134.84,21500.0,104.2222,104.2222,104.1836,104.2068,21500.0
2013-01-16 10:50:00,134.84,134.87,134.82,134.85,46400.0,104.2068,104.23,104.1913,104.2145,46400.0
2013-01-16 10:55:00,134.84,134.85,134.75,134.75,35600.0,104.2068,104.2145,104.1372,104.1372,35600.0
2013-01-16 11:00:00,134.75,134.8,134.75,134.79,17100.0,104.1372,104.1759,104.1372,104.1681,17100.0
2013-01-16 11:05:00,134.79,134.86,134.79,134.85,21300.0,104.1681,104.2222,104.1681,104.2145,21300.0
2013-01-16 11:10:00,134.84,134.88,134.84,134.88,31200.0,104.2068,104.2377,104.2068,104.2377,31200.0
2013-01-16 11:15:00,134.89,134.95,134.87,134.9,50500.0,104.2454,104.2918,104.23,104.2531,50500.0
2013-01-16 11:20:00,134.9,135.02,134.9,135.01,37200.0,104.2531,104.3459,104.2531,104.3382,37200.0
2013-01-16 11:25:00,135.01,135.03,134.95,134.97,45400.0,104.3382,104.3536,104.2918,104.3072,45400.0
2013-01-16 11:30:00,134.97,134.99,134.96,134.97,19400.0,104.3072,104.3227,104.2995,104.3072,19400.0
2013-01-16 11:35:00,134.96,134.97,134.93,134.95,22200.0,104.2995,104.3072,104.2763,104.2918,22200.0
2013-01-16 11:40:00,134.93,134.95,134.93,134.95,15600.0,104.2763,104.2918,104.2763,104.2918,15600.0
2013-01-16 11:45:00,134.95,135.0,134.95,134.96,31500.0,104.2918,104.3304,104.2918,104.2995,31500.0
2013-01-16 11:50:00,134.97,135.0,134.93,134.95,24100.0,104.3072,104.3304,104.2763,104.2918,24100.0
2013-01-16 11:55:00,134.95,134.97,134.91,134.94,26100.0,104.2918,104.3072,104.2609,104.2841,26100.0
2013-01-16 12:00:00,134.94,134.97,134.94,134.96,20900.0,104.2841,104.3072,104.2841,104.2995,20900.0
2013-01-16 12:05:00,134.96,134.97,134.91,134.95,56700.0,104.2995,104.3072,104.2609,104.2918,56700.0
2013-01-16 12:10:00,134.94,134.96,134.92,134.93,13600.0,104.2841,104.2995,104.2686,104.2763,13600.0
2013-01-16 12:15:00,134.94,134.96,134.92,134.93,16400.0,104.2841,104.2995,104.2686,104.2763,16400.0
2013-01-16 12:20:00,134.93,134.93,134.91,134.91,16000.0,104.2763,104.2763,104.2609,104.2609,16000.0
2013-01-16 12:25:00,134.91,134.93,134.9,134.91,7500.0,104.2609,104.2763,104.2531,104.2609,7500.0
2013-01-16 12:30:00,134.9,134.9,134.84,134.88,34600.0,104.2531,104.2531,104.2068,104.2377,34600.0
2013-01-16 12:35:00,134.88,134.91,134.85,134.91,24400.0,104.2377,104.2609,104.2145,104.2609,24400.0
2013-01-16 12:40:00,134.89,134.9,134.77,134.78,42500.0,104.2454,104.2531,104.1527,104.1604,42500.0
2013-01-16 12:45:00,134.78,134.85,134.78,134.82,18000.0,104.1604,104.2145,104.1604,104.1913,18000.0
2013-01-16 12:50:00,134.83,134.86,134.82,134.84,35100.0,104.1991,104.2222,104.1913,104.2068,35100.0
2013-01-16 12:55:00,134.83,134.86,134.83,134.86,11600.0,104.1991,104.2222,104.1991,104.2222,11600.0
2013-01-16 13:00:00,134.86,134.86,134.77,134.8,30300.0,104.2222,104.2222,104.1527,104.1759,30300.0
2013-01-16 13:05:00,134.83,134.88,134.83,134.86,28300.0,104.1991,104.2377,104.1991,104.2222,28300.0
2013-01-16 13:10:00,134.86,134.88,134.85,134.87,18300.0,104.2222,104.2377,104.2145,104.23,18300.0
2013-01-16 13:15:00,134.87,134.89,134.86,134.88,17900.0,104.23,104.2454,104.2222,104.2377,17900.0
2013-01-16 13:20:00,134.88,134.91,134.84,134.87,41800.0,104.2377,104.2609,104.2068,104.23,41800.0
2013-01-16 13:25:00,134.87,134.88,134.85,134.87,6700.0,104.23,104.2377,104.2145,104.23,6700.0
2013-01-16 13:30:00,134.88,134.96,134.87,134.95,37500.0,104.2377,104.2995,104.23,104.2918,37500.0
2013-01-16 13:35:00,134.96,134.98,134.95,134.96,8600.0,104.2995,104.315,104.2918,104.2995,8600.0
2013-01-16 13:40:00,134.97,135.05,134.95,134.97,33700.0,104.3072,104.3691,104.2918,104.3072,33700.0
2013-01-16 13:45:00,134.97,135.0,134.97,134.99,10900.0,104.3072,104.3304,104.3072,104.3227,10900.0
2013-01-16 13:50:00,134.99,134.99,134.97,134.97,5900.0,104.3227,104.3227,104.3072,104.3072,5900.0
2013-01-16 13:55:00,134.97,134.99,134.94,134.95,13000.0,104.3072,104.3227,104.2841,104.2918,13000.0
2013-01-16 14:00:00,134.95,135.01,134.94,135.01,14900.0,104.2918,104.3382,104.2841,104.3382,14900.0
2013-01-16 14:05:00,135.01,135.01,134.88,134.88,64000.0,104.3382,104.3382,104.2377,104.2377,64000.0
2013-01-16 14:10:00,134.89,134.92,134.87,134.91,32700.0,104.2454,104.2686,104.23,104.2609,32700.0
2013-01-16 14:15:00,134.92,134.95,134.92,134.95,6500.0,104.2686,104.2918,104.2686,104.2918,6500.0
2013-01-16 14:20:00,134.95,134.98,134.95,134.96,11200.0,104.2918,104.315,104.2918,104.2995,11200.0
2013-01-16 14:25:00,134.97,134.98,134.94,134.98,16000.0,104.3072,104.315,104.2841,104.315,16000.0
2013-01-16 14:30:00,134.98,135.03,134.96,135.01,22800.0,104.315,104.3536,104.2995,104.3382,22800.0
2013-01-16 14:35:00,135.0,135.0,134.96,134.97,35500.0,104.3304,104.3304,104.2995,104.3072,35500.0
2013-01-16 14:40:00,134.97,134.97,134.91,134.95,10100.0,104.3072,104.3072,104.2609,104.2918,10100.0
2013-01-16 14:45:00,134.96,134.96,134.9,134.93,12800.0,104.2995,104.2995,104.2531,104.2763,12800.0
2013-01-16 14:50:00,134.93,134.96,134.93,134.96,15800.0,104.2763,104.2995,104.2763,104.2995,15800.0
2013-01-16 14:55:00,134.95,134.97,134.95,134.96,6400.0,104.2918,104.3072,104.2918,104.2995,6400.0
2013-01-16 15:00:00,134.96,134.96,134.9,134.92,53700.0,104.2995,104.2995,104.2531,104.2686,53700.0
2013-01-16 15:05:00,134.93,134.98,134.93,134.97,45500.0,104.2763,104.315,104.2763,104.3072,45500.0
2013-01-16 15:10:00,134.97,134.97,134.92,134.96,22300.0,104.3072,104.3072,104.2686,104.2995,22300.0
2013-01-16 15:15:00,134.96,134.96,134.92,134.93,13700.0,104.2995,104.2995,104.2686,104.2763,13700.0
2013-01-16 15:20:00,134.92,134.92,134.84,134.85,24900.0,104.2686,104.2686,104.2068,104.2145,24900.0
2013-01-16 15:25:00,134.86,134.88,134.81,134.82,39800.0,104.2222,104.2377,104.1836,104.1913,39800.0
2013-01-16 15:30:00,134.82,134.86,134.78,134.86,31500.0,104.1913,104.2222,104.1604,104.2222,31500.0
2013-01-16 15:35:00,134.86,134.9,134.84,134.89,52600.0,104.2222,104.2531,104.2068,104.2454,52600.0
2013-01-16 15:40:00,134.88,134.9,134.84,134.89,32700.0,104.2377,104.2531,104.2068,104.2454,32700.0
2013-01-16 15:45:00,134.89,134.91,134.84,134.89,66000.0,104.2454,104.2609,104.2068,104.2454,66000.0
2013-01-16 15:50:00,134.89,134.92,134.81,134.88,55000.0,104.2454,104.2686,104.1836,104.2377,55000.0
2013-01-16 15:55:00,134.89,134.95,134.83,134.88,201300.0,104.2454,104.2918,104.1991,104.2377,201300.0
2013-01-17 09:30:00,135.37,135.42,135.28,135.37,241700.0,104.6164,104.655,104.5468,104.6164,241700.0
2013-01-17 09:35:00,135.37,135.37,135.23,135.29,106900.0,104.6164,104.6164,104.5082,104.5545,106900.0
2013-01-17 09:40:00,135.29,135.33,135.26,135.28,48500.0,104.5545,104.5855,104.5314,104.5468,48500.0
2013-01-17 09:45:00,135.28,135.33,135.26,135.3,59900.0,104.5468,104.5855,104.5314,104.5623,59900.0
2013-01-17 09:50:00,135.29,135.36,135.29,135.32,46100.0,104.5545,104.6086,104.5545,104.5777,46100.0
2013-01-17 09:55:00,135.31,135.43,135.31,135.43,63000.0,104.57,104.6627,104.57,104.6627,63000.0
2013-01-17 10:00:00,135.41,135.42,135.26,135.32,406900.0,104.6473,104.655,104.5314,104.5777,406900.0
2013-01-17 10:05:00,135.32,135.48,135.32,135.44,243100.0,104.5777,104.7014,104.5777,104.6705,243100.0
2013-01-17 10:10:00,135.44,135.55,135.44,135.55,127800.0,104.6705,104.7555,104.6705,104.7555,127800.0
2013-01-17 10:15:00,135.55,135.64,135.55,135.58,461300.0,104.7555,104.825,104.7555,104.7787,461300.0
2013-01-17 10:20:00,135.59,135.66,135.58,135.58,70000.0,104.7864,104.8405,104.7787,104.7787,70000.0
2013-01-17 10:25:00,135.58,135.64,135.58,135.62,34200.0,104.7787,104.825,104.7787,104.8096,34200.0
2013-01-17 10:30:00,135.61,135.61,135.54,135.6,25200.0,104.8018,104.8018,104.7478,104.7941,25200.0
2013-01-17 10:35:00,135.59,135.61,135.58,135.59,14900.0,104.7864,104.8018,104.7787,104.7864,14900.0
2013-01-17 10:40:00,135.59,135.61,135.52,135.57,34000.0,104.7864,104.8018,104.7323,104.7709,34000.0
2013-01-17 10:45:00,135.56,135.57,135.5,135.52,25600.0,104.7632,104.7709,104.7168,104.7323,25600.0
2013-01-17 10:50:00,135.53,135.57,135.52,135.53,32700.0,104.74,104.7709,104.7323,104.74,32700.0
2013-01-17 10:55:00,135.54,135.55,135.48,135.53,62000.0,104.7478,104.7555,104.7014,104.74,62000.0
2013-01-17 11:00:00,135.54,135.56,135.51,135.56,35300.0,104.7478,104.7632,104.7246,104.7632,35300.0
2013-01-17 11:05:00,135.56,135.58,135.53,135.54,39800.0,104.7632,104.7787,104.74,104.7478,39800.0
2013-01-17 11:10:00,135.55,135.58,135.52,135.53,53700.0,104.7555,104.7787,104.7323,104.74,53700.0
2013-01-17 11:15:00,135.53,135.53,135.5,135.51,52600.0,104.74,104.74,104.7168,104.7246,52600.0
2013-01-17 11:20:00,135.51,135.56,135.48,135.49,42300.0,104.7246,104.7632,104.7014,104.7091,42300.0
2013-01-17 11:25:00,135.49,135.58,135.48,135.58,14500.0,104.7091,104.7787,104.7014,104.7787,14500.0
2013-01-17 11:30:00,135.59,135.64,135.56,135.63,73600.0,104.7864,104.825,104.7632,104.8173,73600.0
2013-01-17 11:35:00,135.64,135.68,135.62,135.65,68300.0,104.825,104.8559,104.8096,104.8328,68300.0
2013-01-17 11:40:00,135.65,135.67,135.62,135.64,34800.0,104.8328,104.8482,104.8096,104.825,34800.0
2013-01-17 11:45:00,135.64,135.67,135.61,135.67,15600.0,104.825,104.8482,104.8018,104.8482,15600.0
2013-01-17 11:50:00,135.67,135.72,135.63,135.64,34000.0,104.8482,104.8869,104.8173,104.825,34000.0
2013-01-17 11:55:00,135.64,135.68,135.62,135.62,13700.0,104.825,104.8559,104.8096,104.8096,13700.0
2013-01-17 12:00:00,135.62,135.67,135.62,135.66,29200.0,104.8096,104.8482,104.8096,104.8405,29200.0
2013-01-17 12:05:00,135.66,135.72,135.66,135.68,14500.0,104.8405,104.8869,104.8405,104.8559,14500.0
2013-01-17 12:10:00,135.69,135.75,135.66,135.71,35700.0,104.8637,104.91,104.8405,104.8791,35700.0
2013-01-17 12:15:00,135.72,135.75,135.69,135.74,67400.0,104.8869,104.91,104.8637,104.9023,67400.0
2013-01-17 12:20:00,135.74,135.83,135.74,135.81,64200.0,104.9023,104.9719,104.9023,104.9564,64200.0
2013-01-17 12:25:00,135.81,135.88,135.79,135.87,109000.0,104.9564,105.0105,104.941,105.0028,109000.0
2013-01-17 12:30:00,135.87,135.88,135.83,135.87,55600.0,105.0028,105.0105,104.9719,105.0028,55600.0
2013-01-17 12:35:00,135.88,135.93,135.87,135.9,72100.0,105.0105,105.0492,105.0028,105.026,72100.0
2013-01-17 12:40:00,135.9,135.91,135.86,135.9,26800.0,105.026,105.0337,104.9951,105.026,26800.0
2013-01-17 12:45:00,135.88,135.9,135.86,135.86,28300.0,105.0105,105.026,104.9951,104.9951,28300.0
2013-01-17 12:50:00,135.85,135.88,135.85,135.86,16400.0,104.9873,105.0105,104.9873,104.9951,16400.0
2013-01-17 12:55:00,135.88,135.89,135.83,135.84,34700.0,105.0105,105.0182,104.9719,104.9796,34700.0
2013-01-17 13:00:00,135.85,135.87,135.83,135.84,28200.0,104.9873,105.0028,104.9719,104.9796,28200.0
2013-01-17 13:05:00,135.86,135.86,135.78,135.8,22400.0,104.9951,104.9951,104.9332,104.9487,22400.0
2013-01-17 13:10:00,135.8,135.84,135.78,135.82,28000.0,104.9487,104.9796,104.9332,104.9641,28000.0
2013-01-17 13:15:00,135.82,135.84,135.79,135.82,36800.0,104.9641,104.9796,104.941,104.9641,36800.0
2013-01-17 13:20:00,135.81,135.83,135.79,135.82,25400.0,104.9564,104.9719,104.941,104.9641,25400.0
2013-01-17 13:25:00,135.83,135.91,135.78,135.9,28900.0,104.9719,105.0337,104.9332,105.026,28900.0
2013-01-17 13:30:00,135.9,135.9,135.84,135.9,25700.0,105.026,105.026,104.9796,105.026,25700.0
2013-01-17 13:35:00,135.91,135.92,135.87,135.9,29800.0,105.0337,105.0414,105.0028,105.026,29800.0
2013-01-17 13:40:00,135.91,135.94,135.91,135.93,29500.0,105.0337,105.0569,105.0337,105.0492,29500.0
2013-01-17 13:45:00,135.93,135.95,135.9,135.9,18400.0,105.0492,105.0646,105.026,105.026,18400.0
2013-01-17 13:50:00,135.9,136.03,135.9,136.01,76100.0,105.026,105.1264,105.026,105.111,76100.0
2013-01-17 13:55:00,136.0,136.09,136.0,136.06,81200.0,105.1032,105.1728,105.1032,105.1496,81200.0
2013-01-17 14:00:00,136.06,136.1,136.03,136.04,67500.0,105.1496,105.1805,105.1264,105.1342,67500.0
2013-01-17 14:05:00,136.04,136.09,136.02,136.05,46000.0,105.1342,105.1728,105.1187,105.1419,46000.0
2013-01-17 14:10:00,136.05,136.1,136.04,136.09,31800.0,105.1419,105.1805,105.1342,105.1728,31800.0
2013-01-17 14:15:00,136.09,136.13,136.05,136.13,34600.0,105.1728,105.2037,105.1419,105.2037,34600.0
2013-01-17 14:20:00,136.13,136.19,136.13,136.15,78200.0,105.2037,105.2501,105.2037,105.2192,78200.0
2013-01-17 14:25:00,136.16,136.17,136.06,136.07,44300.0,105.2269,105.2346,105.1496,105.1573,44300.0
2013-01-17 14:30:00,136.07,136.11,136.06,136.09,44300.0,105.1573,105.1883,105.1496,105.1728,44300.0
2013-01-17 14:35:00,136.09,136.11,136.07,136.09,24300.0,105.1728,105.1883,105.1573,105.1728,24300.0
2013-01-17 14:40:00,136.09,136.16,136.08,136.09,43600.0,105.1728,105.2269,105.1651,105.1728,43600.0
2013-01-17 14:45:00,136.09,136.11,136.06,136.08,23900.0,105.1728,105.1883,105.1496,105.1651,23900.0
2013-01-17 14:50:00,136.06,136.09,136.04,136.04,42100.0,105.1496,105.1728,105.1342,105.1342,42100.0
2013-01-17 14:55:00,136.04,136.06,136.01,136.06,45700.0,105.1342,105.1496,105.111,105.1496,45700.0
2013-01-17 15:00:00,136.06,136.07,136.02,136.05,37800.0,105.1496,105.1573,105.1187,105.1419,37800.0
2013-01-17 15:05:00,136.05,136.07,136.03,136.05,32500.0,105.1419,105.1573,105.1264,105.1419,32500.0
2013-01-17 15:10:00,136.04,136.07,136.04,136.05,56200.0,105.1342,105.1573,105.1342,105.1419,56200.0
2013-01-17 15:15:00,136.04,136.05,136.01,136.01,44400.0,105.1342,105.1419,105.111,105.111,44400.0
2013-01-17 15:20:00,136.01,136.01,135.92,135.96,91700.0,105.111,105.111,105.0414,105.0723,91700.0
2013-01-17 15:25:00,135.96,135.99,135.93,135.99,53400.0,105.0723,105.0955,105.0492,105.0955,53400.0
2013-01-17 15:30:00,135.99,136.03,135.97,136.0,92800.0,105.0955,105.1264,105.0801,105.1032,92800.0
2013-01-17 15:35:00,136.0,136.0,135.93,135.97,78200.0,105.1032,105.1032,105.0492,105.0801,78200.0
2013-01-17 15:40:00,135.97,136.06,135.96,136.05,82400.0,105.0801,105.1496,105.0723,105.1419,82400.0
2013-01-17 15:45:00,136.05,136.05,135.95,135.96,67000.0,105.1419,105.1419,105.0646,105.0723,67000.0
2013-01-17 15:50:00,135.96,135.96,135.85,135.86,125100.0,105.0723,105.0723,104.9873,104.9951,125100.0
2013-01-17 15:55:00,135.85,135.97,135.81,135.82,653100.0,104.9873,105.0801,104.9564,104.9641,653100.0
2013-01-18 09:30:00,135.81,135.84,135.72,135.77,138500.0,105.0683,105.0915,104.9987,105.0374,138500.0
2013-01-18 09:35:00,135.76,135.76,135.6,135.63,233500.0,105.0296,105.0296,104.9059,104.9291,233500.0
2013-01-18 09:40:00,135.63,135.72,135.62,135.62,113100.0,104.9291,104.9987,104.9213,104.9213,113100.0
2013-01-18 09:45:00,135.62,135.75,135.62,135.69,53400.0,104.9213,105.0219,104.9213,104.9755,53400.0
2013-01-18 09:50:00,135.68,135.79,135.65,135.67,71800.0,104.9678,105.0529,104.9445,104.96,71800.0
2013-01-18 09:55:00,135.68,135.76,135.6,135.76,83800.0,104.9678,105.0296,104.9059,105.0296,83800.0
2013-01-18 10:00:00,135.77,135.8,135.68,135.68,50900.0,105.0374,105.0606,104.9678,104.9678,50900.0
2013-01-18 10:05:00,135.68,135.75,135.65,135.75,36800.0,104.9678,105.0219,104.9445,105.0219,36800.0
2013-01-18 10:10:00,135.74,135.77,135.7,135.74,25100.0,105.0142,105.0374,104.9832,105.0142,25100.0
2013-01-18 10:15:00,135.74,135.78,135.74,135.75,24700.0,105.0142,105.0451,105.0142,105.0219,24700.0
2013-01-18 10:20:00,135.74,135.75,135.7,135.71,19000.0,105.0142,105.0219,104.9832,104.991,19000.0
2013-01-18 10:25:00,135.71,135.71,135.64,135.64,33700.0,104.991,104.991,104.9368,104.9368,33700.0
2013-01-18 10:30:00,135.65,135.67,135.58,135.64,47000.0,104.9445,104.96,104.8904,104.9368,47000.0
2013-01-18 10:35:00,135.64,135.64,135.6,135.62,152400.0,104.9368,104.9368,104.9059,104.9213,152400.0
2013-01-18 10:40:00,135.62,135.63,135.55,135.59,136800.0,104.9213,104.9291,104.8672,104.8981,136800.0
2013-01-18 10:45:00,135.6,135.63,135.59,135.63,187400.0,104.9059,104.9291,104.8981,104.9291,187400.0
2013-01-18 10:50:00,135.63,135.64,135.59,135.6,67500.0,104.9291,104.9368,104.8981,104.9059,67500.0
2013-01-18 10:55:00,135.59,135.61,135.59,135.59,28200.0,104.8981,104.9136,104.8981,104.8981,28200.0
2013-01-18 11:00:00,135.58,135.59,135.5,135.54,192400.0,104.8904,104.8981,104.8285,104.8594,192400.0
2013-01-18 11:05:00,135.54,135.55,135.5,135.5,112200.0,104.8594,104.8672,104.8285,104.8285,112200.0
2013-01-18 11:10:00,135.5,135.52,135.45,135.47,60100.0,104.8285,104.844,104.7898,104.8053,60100.0
2013-01-18 11:15:00,135.47,135.64,135.45,135.58,117900.0,104.8053,104.9368,104.7898,104.8904,117900.0
2013-01-18 11:20:00,135.6,135.69,135.59,135.68,51700.0,104.9059,104.9755,104.8981,104.9678,51700.0
2013-01-18 11:25:00,135.7,135.71,135.63,135.64,26600.0,104.9832,104.991,104.9291,104.9368,26600.0
2013-01-18 11:30:00,135.64,135.65,135.58,135.6,51600.0,104.9368,104.9445,104.8904,104.9059,51600.0
2013-01-18 11:35:00,135.6,135.61,135.56,135.59,29300.0,104.9059,104.9136,104.8749,104.8981,29300.0
2013-01-18 11:40:00,135.58,135.59,135.53,135.54,41700.0,104.8904,104.8981,104.8517,104.8594,41700.0
2013-01-18 11:45:00,135.52,135.52,135.42,135.46,136300.0,104.844,104.844,104.7666,104.7976,136300.0
2013-01-18 11:50:00,135.46,135.5,135.45,135.48,55800.0,104.7976,104.8285,104.7898,104.813,55800.0
2013-01-18 11:55:00,135.49,135.52,135.47,135.47,42600.0,104.8208,104.844,104.8053,104.8053,42600.0
2013-01-18 12:00:00,135.47,135.51,135.47,135.49,34400.0,104.8053,104.8362,104.8053,104.8208,34400.0
2013-01-18 12:05:00,135.49,135.51,135.46,135.5,54800.0,104.8208,104.8362,104.7976,104.8285,54800.0
2013-01-18 12:10:00,135.5,135.51,135.44,135.45,10800.0,104.8285,104.8362,104.7821,104.7898,10800.0
2013-01-18 12:15:00,135.44,135.47,135.42,135.45,96700.0,104.7821,104.8053,104.7666,104.7898,96700.0
2013-01-18 12:20:00,135.46,135.5,135.45,135.47,17300.0,104.7976,104.8285,104.7898,104.8053,17300.0
2013-01-18 12:25:00,135.49,135.52,135.47,135.5,21900.0,104.8208,104.844,104.8053,104.8285,21900.0
2013-01-18 12:30:00,135.49,135.52,135.49,135.52,20500.0,104.8208,104.844,104.8208,104.844,20500.0
2013-01-18 12:35:00,135.52,135.56,135.52,135.52,11300.0,104.844,104.8749,104.844,104.844,11300.0
2013-01-18 12:40:00,135.51,135.52,135.48,135.5,17700.0,104.8362,104.844,104.813,104.8285,17700.0
2013-01-18 12:45:00,135.51,135.53,135.5,135.51,8000.0,104.8362,104.8517,104.8285,104.8362,8000.0
2013-01-18 12:50:00,135.5,135.66,135.49,135.6,62900.0,104.8285,104.9523,104.8208,104.9059,62900.0
2013-01-18 12:55:00,135.6,135.65,135.59,135.64,15400.0,104.9059,104.9445,104.8981,104.9368,15400.0
2013-01-18 13:00:00,135.64,135.7,135.64,135.7,38000.0,104.9368,104.9832,104.9368,104.9832,38000.0
2013-01-18 13:05:00,135.69,135.72,135.69,135.72,22600.0,104.9755,104.9987,104.9755,104.9987,22600.0
2013-01-18 13:10:00,135.72,135.75,135.71,135.72,42200.0,104.9987,105.0219,104.991,104.9987,42200.0
2013-01-18 13:15:00,135.73,135.78,135.73,135.76,33800.0,105.0064,105.0451,105.0064,105.0296,33800.0
2013-01-18 13:20:00,135.76,135.76,135.69,135.69,5600.0,105.0296,105.0296,104.9755,104.9755,5600.0
2013-01-18 13:25:00,135.7,135.74,135.7,135.71,3500.0,104.9832,105.0142,104.9832,104.991,3500.0
2013-01-18 13:30:00,135.72,135.72,135.68,135.7,15800.0,104.9987,104.9987,104.9678,104.9832,15800.0
2013-01-18 13:35:00,135.69,135.71,135.69,135.69,9800.0,104.9755,104.991,104.9755,104.9755,9800.0
2013-01-18 13:40:00,135.72,135.72,135.69,135.72,3500.0,104.9987,104.9987,104.9755,104.9987,3500.0
2013-01-18 13:45:00,135.73,135.74,135.71,135.72,8900.0,105.0064,105.0142,104.991,104.9987,8900.0
2013-01-18 13:50:00,135.73,135.75,135.73,135.74,5000.0,105.0064,105.0219,105.0064,105.0142,5000.0
2013-01-18 13:55:00,135.73,135.73,135.69,135.69,6700.0,105.0064,105.0064,104.9755,104.9755,6700.0
2013-01-18 14:00:00,135.7,135.71,135.68,135.7,8900.0,104.9832,104.991,104.9678,104.9832,8900.0
2013-01-18 14:05:00,135.7,135.75,135.69,135.75,59900.0,104.9832,105.0219,104.9755,105.0219,59900.0
2013-01-18 14:10:00,135.75,135.77,135.73,135.74,53200.0,105.0219,105.0374,105.0064,105.0142,53200.0
2013-01-18 14:15:00,135.75,135.75,135.72,135.73,61400.0,105.0219,105.0219,104.9987,105.0064,61400.0
2013-01-18 14:20:00,135.73,135.76,135.73,135.75,14200.0,105.0064,105.0296,105.0064,105.0219,14200.0
2013-01-18 14:25:00,135.75,135.8,135.74,135.79,19300.0,105.0219,105.0606,105.0142,105.0529,19300.0
2013-01-18 14:30:00,135.78,135.79,135.75,135.77,17800.0,105.0451,105.0529,105.0219,105.0374,17800.0
2013-01-18 14:35:00,135.77,135.82,135.77,135.81,47300.0,105.0374,105.0761,105.0374,105.0683,47300.0
2013-01-18 14:40:00,135.81,135.86,135.81,135.84,20900.0,105.0683,105.107,105.0683,105.0915,20900.0
2013-01-18 14:45:00,135.83,135.83,135.78,135.78,20200.0,105.0838,105.0838,105.0451,105.0451,20200.0
2013-01-18 14:50:00,135.78,135.8,135.78,135.79,10800.0,105.0451,105.0606,105.0451,105.0529,10800.0
2013-01-18 14:55:00,135.79,135.81,135.77,135.78,40300.0,105.0529,105.0683,105.0374,105.0451,40300.0
2013-01-18 15:00:00,135.77,135.81,135.76,135.79,25200.0,105.0374,105.0683,105.0296,105.0529,25200.0
2013-01-18 15:05:00,135.79,135.79,135.76,135.79,16700.0,105.0529,105.0529,105.0296,105.0529,16700.0
2013-01-18 15:10:00,135.78,135.83,135.78,135.79,18100.0,105.0451,105.0838,105.0451,105.0529,18100.0
2013-01-18 15:15:00,135.77,135.81,135.76,135.8,21300.0,105.0374,105.0683,105.0296,105.0606,21300.0
2013-01-18 15:20:00,135.8,135.84,135.79,135.81,28600.0,105.0606,105.0915,105.0529,105.0683,28600.0
2013-01-18 15:25:00,135.82,135.85,135.81,135.84,14700.0,105.0761,105.0993,105.0683,105.0915,14700.0
2013-01-18 15:30:00,135.85,135.93,135.84,135.92,117300.0,105.0993,105.1612,105.0915,105.1534,117300.0
2013-01-18 15:35:00,135.92,136.01,135.92,135.96,95400.0,105.1534,105.2231,105.1534,105.1844,95400.0
2013-01-18 15:40:00,135.96,135.99,135.91,135.96,54500.0,105.1844,105.2076,105.1457,105.1844,54500.0
2013-01-18 15:45:00,135.98,136.03,135.95,136.03,90400.0,105.1998,105.2385,105.1766,105.2385,90400.0
2013-01-18 15:50:00,136.03,136.08,136.0,136.01,159500.0,105.2385,105.2772,105.2153,105.2231,159500.0
2013-01-18 15:55:00,136.01,136.16,136.01,136.07,381100.0,105.2231,105.3391,105.2231,105.2695,381100.0
2013-01-22 09:30:00,136.13,136.21,136.1,136.19,211400.0,105.3159,105.3778,105.2927,105.3623,211400.0
2013-01-22 09:35:00,136.19,136.25,136.15,136.16,47800.0,105.3623,105.4087,105.3314,105.3391,47800.0
2013-01-22 09:40:00,136.15,136.15,136.05,136.1,84700.0,105.3314,105.3314,105.254,105.2927,84700.0
2013-01-22 09:45:00,136.09,136.18,136.08,136.13,45300.0,105.2849,105.3546,105.2772,105.3159,45300.0
2013-01-22 09:50:00,136.14,136.29,136.13,136.28,62700.0,105.3236,105.4397,105.3159,105.4319,62700.0
2013-01-22 09:55:00,136.29,136.36,136.24,136.27,74800.0,105.4397,105.4938,105.401,105.4242,74800.0
2013-01-22 10:00:00,136.21,136.21,136.08,136.09,86300.0,105.3778,105.3778,105.2772,105.2849,86300.0
2013-01-22 10:05:00,136.1,136.17,136.09,136.15,31900.0,105.2927,105.3468,105.2849,105.3314,31900.0
2013-01-22 10:10:00,136.15,136.18,136.02,136.07,73400.0,105.3314,105.3546,105.2308,105.2695,73400.0
2013-01-22 10:15:00,136.05,136.06,136.0,136.02,44500.0,105.254,105.2617,105.2153,105.2308,44500.0
2013-01-22 10:20:00,136.02,136.05,136.0,136.02,16100.0,105.2308,105.254,105.2153,105.2308,16100.0
2013-01-22 10:25:00,136.02,136.06,135.96,135.96,24500.0,105.2308,105.2617,105.1844,105.1844,24500.0
2013-01-22 10:30:00,135.97,136.01,135.92,135.98,40700.0,105.1921,105.2231,105.1534,105.1998,40700.0
2013-01-22 10:35:00,135.98,136.04,135.96,136.03,23600.0,105.1998,105.2463,105.1844,105.2385,23600.0
2013-01-22 10:40:00,136.03,136.12,135.98,136.1,66700.0,105.2385,105.3082,105.1998,105.2927,66700.0
2013-01-22 10:45:00,136.12,136.15,136.1,136.14,29800.0,105.3082,105.3314,105.2927,105.3236,29800.0
2013-01-22 10:50:00,136.14,136.19,136.13,136.17,18800.0,105.3236,105.3623,105.3159,105.3468,18800.0
2013-01-22 10:55:00,136.18,136.19,136.14,136.18,20000.0,105.3546,105.3623,105.3236,105.3546,20000.0
2013-01-22 11:00:00,136.18,136.18,136.11,136.12,22000.0,105.3546,105.3546,105.3004,105.3082,22000.0
2013-01-22 11:05:00,136.11,136.17,136.09,136.16,36700.0,105.3004,105.3468,105.2849,105.3391,36700.0
2013-01-22 11:10:00,136.16,136.2,136.14,136.17,27500.0,105.3391,105.37,105.3236,105.3468,27500.0
2013-01-22 11:15:00,136.18,136.26,136.16,136.24,52700.0,105.3546,105.4165,105.3391,105.401,52700.0
2013-01-22 11:20:00,136.24,136.29,136.23,136.25,42600.0,105.401,105.4397,105.3933,105.4087,42600.0
2013-01-22 11:25:00,136.25,136.31,136.25,136.26,33700.0,105.4087,105.4551,105.4087,105.4165,33700.0
2013-01-22 11:30:00,136.26,136.28,136.24,136.24,26800.0,105.4165,105.4319,105.401,105.401,26800.0
2013-01-22 11:35:00,136.25,136.25,136.18,136.18,9200.0,105.4087,105.4087,105.3546,105.3546,9200.0
2013-01-22 11:40:00,136.18,136.25,136.18,136.24,12600.0,105.3546,105.4087,105.3546,105.401,12600.0
2013-01-22 11:45:00,136.24,136.25,136.21,136.23,22700.0,105.401,105.4087,105.3778,105.3933,22700.0
2013-01-22 11:50:00,136.23,136.31,136.22,136.31,31900.0,105.3933,105.4551,105.3855,105.4551,31900.0
2013-01-22 11:55:00,136.31,136.38,136.3,136.35,45100.0,105.4551,105.5093,105.4474,105.4861,45100.0
2013-01-22 12:00:00,136.34,136.4,136.34,136.37,30900.0,105.4784,105.5248,105.4784,105.5016,30900.0
2013-01-22 12:05:00,136.37,136.4,136.35,136.37,18000.0,105.5016,105.5248,105.4861,105.5016,18000.0
2013-01-22 12:10:00,136.39,136.45,136.34,136.43,21500.0,105.517,105.5635,105.4784,105.548,21500.0
2013-01-22 12:15:00,136.44,136.5,136.43,136.48,49500.0,105.5557,105.6021,105.548,105.5867,49500.0
2013-01-22 12:20:00,136.49,136.5,136.45,136.45,33300.0,105.5944,105.6021,105.5635,105.5635,33300.0
2013-01-22 12:25:00,136.46,136.51,136.46,136.49,24500.0,105.5712,105.6099,105.5712,105.5944,24500.0
2013-01-22 12:30:00,136.49,136.56,136.48,136.56,25200.0,105.5944,105.6486,105.5867,105.6486,25200.0
2013-01-22 12:35:00,136.55,136.57,136.52,136.53,22100.0,105.6408,105.6563,105.6176,105.6253,22100.0
2013-01-22 12:40:00,136.53,136.59,136.52,136.58,11400.0,105.6253,105.6718,105.6176,105.664,11400.0
2013-01-22 12:45:00,136.57,136.58,136.47,136.49,45600.0,105.6563,105.664,105.5789,105.5944,45600.0
2013-01-22 12:50:00,136.5,136.52,136.47,136.49,10200.0,105.6021,105.6176,105.5789,105.5944,10200.0
2013-01-22 12:55:00,136.5,136.5,136.48,136.49,6800.0,105.6021,105.6021,105.5867,105.5944,6800.0
2013-01-22 13:00:00,136.49,136.54,136.47,136.53,15900.0,105.5944,105.6331,105.5789,105.6253,15900.0
2013-01-22 13:05:00,136.53,136.55,136.5,136.51,11600.0,105.6253,105.6408,105.6021,105.6099,11600.0
2013-01-22 13:10:00,136.53,136.54,136.52,136.52,18100.0,105.6253,105.6331,105.6176,105.6176,18100.0
2013-01-22 13:15:00,136.52,136.62,136.51,136.59,37600.0,105.6176,105.695,105.6099,105.6718,37600.0
2013-01-22 13:20:00,136.6,136.62,136.57,136.58,23900.0,105.6795,105.695,105.6563,105.664,23900.0
2013-01-22 13:25:00,136.57,136.58,136.52,136.56,32600.0,105.6563,105.664,105.6176,105.6486,32600.0
2013-01-22 13:30:00,136.55,136.57,136.52,136.52,17400.0,105.6408,105.6563,105.6176,105.6176,17400.0
2013-01-22 13:35:00,136.54,136.57,136.54,136.54,9300.0,105.6331,105.6563,105.6331,105.6331,9300.0
2013-01-22 13:40:00,136.55,136.61,136.54,136.6,11200.0,105.6408,105.6872,105.6331,105.6795,11200.0
2013-01-22 13:45:00,136.59,136.59,136.56,136.57,8100.0,105.6718,105.6718,105.6486,105.6563,8100.0
2013-01-22 13:50:00,136.58,136.6,136.57,136.6,5900.0,105.664,105.6795,105.6563,105.6795,5900.0
2013-01-22 13:55:00,136.6,136.6,136.5,136.5,25000.0,105.6795,105.6795,105.6021,105.6021,25000.0
2013-01-22 14:00:00,136.51,136.54,136.47,136.52,24400.0,105.6099,105.6331,105.5789,105.6176,24400.0
2013-01-22 14:05:00,136.52,136.6,136.52,136.57,21200.0,105.6176,105.6795,105.6176,105.6563,21200.0
2013-01-22 14:10:00,136.58,136.64,136.57,136.63,23000.0,105.664,105.7104,105.6563,105.7027,23000.0
2013-01-22 14:15:00,136.64,136.65,136.62,136.62,13700.0,105.7104,105.7182,105.695,105.695,13700.0
2013-01-22 14:20:00,136.63,136.65,136.61,136.62,22200.0,105.7027,105.7182,105.6872,105.695,22200.0
2013-01-22 14:25:00,136.61,136.65,136.61,136.64,13300.0,105.6872,105.7182,105.6872,105.7104,13300.0
2013-01-22 14:30:00,136.65,136.7,136.65,136.69,39100.0,105.7182,105.7569,105.7182,105.7491,39100.0
2013-01-22 14:35:00,136.69,136.69,136.64,136.64,22200.0,105.7491,105.7491,105.7104,105.7104,22200.0
2013-01-22 14:40:00,136.64,136.64,136.6,136.61,65700.0,105.7104,105.7104,105.6795,105.6872,65700.0
2013-01-22 14:45:00,136.62,136.65,136.61,136.65,114000.0,105.695,105.7182,105.6872,105.7182,114000.0
2013-01-22 14:50:00,136.65,136.7,136.63,136.66,71800.0,105.7182,105.7569,105.7027,105.7259,71800.0
2013-01-22 14:55:00,136.66,136.69,136.65,136.69,26300.0,105.7259,105.7491,105.7182,105.7491,26300.0
2013-01-22 15:00:00,136.69,136.69,136.61,136.62,25100.0,105.7491,105.7491,105.6872,105.695,25100.0
2013-01-22 15:05:00,136.62,136.64,136.61,136.63,27900.0,105.695,105.7104,105.6872,105.7027,27900.0
2013-01-22 15:10:00,136.63,136.64,136.54,136.57,46300.0,105.7027,105.7104,105.6331,105.6563,46300.0
2013-01-22 15:15:00,136.57,136.57,136.52,136.56,33100.0,105.6563,105.6563,105.6176,105.6486,33100.0
2013-01-22 15:20:00,136.55,136.6,136.53,136.6,29100.0,105.6408,105.6795,105.6253,105.6795,29100.0
2013-01-22 15:25:00,136.61,136.68,136.59,136.65,45300.0,105.6872,105.7414,105.6718,105.7182,45300.0
2013-01-22 15:30:00,136.65,136.7,136.65,136.65,39700.0,105.7182,105.7569,105.7182,105.7182,39700.0
2013-01-22 15:35:00,136.65,136.7,136.61,136.68,92400.0,105.7182,105.7569,105.6872,105.7414,92400.0
2013-01-22 15:40:00,136.68,136.69,136.64,136.66,50900.0,105.7414,105.7491,105.7104,105.7259,50900.0
2013-01-22 15:45:00,136.66,136.67,136.58,136.62,84800.0,105.7259,105.7337,105.664,105.695,84800.0
2013-01-22 15:50:00,136.61,136.69,136.6,136.69,80400.0,105.6872,105.7491,105.6795,105.7491,80400.0
2013-01-22 15:55:00,136.69,136.77,136.69,136.73,310300.0,105.7491,105.811,105.7491,105.7801,310300.0
2013-01-23 09:30:00,137.19,137.29,137.14,137.24,254400.0,106.136,106.2133,106.0973,106.1746,254400.0
2013-01-23 09:35:00,137.24,137.34,137.2,137.34,96300.0,106.1746,106.252,106.1437,106.252,96300.0
2013-01-23 09:40:00,137.35,137.45,137.31,137.43,146000.0,106.2597,106.3371,106.2288,106.3216,146000.0
2013-01-23 09:45:00,137.44,137.44,137.38,137.39,73000.0,106.3294,106.3294,106.2829,106.2907,73000.0
2013-01-23 09:50:00,137.4,137.43,137.35,137.35,140800.0,106.2984,106.3216,106.2597,106.2597,140800.0
2013-01-23 09:55:00,137.36,137.4,137.36,137.38,28300.0,106.2675,106.2984,106.2675,106.2829,28300.0
2013-01-23 10:00:00,137.4,137.51,137.37,137.51,93700.0,106.2984,106.3835,106.2752,106.3835,93700.0
2013-01-23 10:05:00,137.5,137.51,137.46,137.49,61500.0,106.3758,106.3835,106.3448,106.368,61500.0
2013-01-23 10:10:00,137.5,137.55,137.48,137.51,65200.0,106.3758,106.4145,106.3603,106.3835,65200.0
2013-01-23 10:15:00,137.51,137.53,137.46,137.49,102700.0,106.3835,106.399,106.3448,106.368,102700.0
2013-01-23 10:20:00,137.49,137.49,137.39,137.43,125400.0,106.368,106.368,106.2907,106.3216,125400.0
2013-01-23 10:25:00,137.44,137.44,137.37,137.39,65600.0,106.3294,106.3294,106.2752,106.2907,65600.0
2013-01-23 10:30:00,137.38,137.39,137.26,137.29,101800.0,106.2829,106.2907,106.1901,106.2133,101800.0
2013-01-23 10:35:00,137.29,137.32,137.26,137.27,75900.0,106.2133,106.2365,106.1901,106.1978,75900.0
2013-01-23 10:40:00,137.27,137.29,137.21,137.21,43300.0,106.1978,106.2133,106.1514,106.1514,43300.0
2013-01-23 10:45:00,137.21,137.3,137.21,137.29,34400.0,106.1514,106.2211,106.1514,106.2133,34400.0
2013-01-23 10:50:00,137.3,137.35,137.28,137.34,26300.0,106.2211,106.2597,106.2056,106.252,26300.0
2013-01-23 10:55:00,137.35,137.37,137.3,137.31,18800.0,106.2597,106.2752,106.2211,106.2288,18800.0
2013-01-23 11:00:00,137.32,137.36,137.29,137.3,43200.0,106.2365,106.2675,106.2133,106.2211,43200.0
2013-01-23 11:05:00,137.31,137.32,137.27,137.32,22800.0,106.2288,106.2365,106.1978,106.2365,22800.0
2013-01-23 11:10:00,137.32,137.36,137.31,137.35,30600.0,106.2365,106.2675,106.2288,106.2597,30600.0
2013-01-23 11:15:00,137.35,137.39,137.31,137.34,24200.0,106.2597,106.2907,106.2288,106.252,24200.0
2013-01-23 11:20:00,137.34,137.38,137.26,137.27,36100.0,106.252,106.2829,106.1901,106.1978,36100.0
2013-01-23 11:25:00,137.26,137.27,137.21,137.21,40000.0,106.1901,106.1978,106.1514,106.1514,40000.0
2013-01-23 11:30:00,137.22,137.29,137.2,137.28,27400.0,106.1592,106.2133,106.1437,106.2056,27400.0
2013-01-23 11:35:00,137.28,137.33,137.26,137.32,18600.0,106.2056,106.2443,106.1901,106.2365,18600.0
2013-01-23 11:40:00,137.32,137.32,137.29,137.29,22000.0,106.2365,106.2365,106.2133,106.2133,22000.0
2013-01-23 11:45:00,137.28,137.29,137.26,137.28,13100.0,106.2056,106.2133,106.1901,106.2056,13100.0
2013-01-23 11:50:00,137.28,137.38,137.28,137.34,60100.0,106.2056,106.2829,106.2056,106.252,60100.0
2013-01-23 11:55:00,137.34,137.42,137.32,137.37,51800.0,106.252,106.3139,106.2365,106.2752,51800.0
2013-01-23 12:00:00,137.36,137.41,137.36,137.38,47400.0,106.2675,106.3062,106.2675,106.2829,47400.0
2013-01-23 12:05:00,137.39,137.43,137.37,137.39,44200.0,106.2907,106.3216,106.2752,106.2907,44200.0
2013-01-23 12:10:00,137.39,137.43,137.38,137.4,26400.0,106.2907,106.3216,106.2829,106.2984,26400.0
2013-01-23 12:15:00,137.39,137.39,137.33,137.33,31000.0,106.2907,106.2907,106.2443,106.2443,31000.0
2013-01-23 12:20:00,137.33,137.34,137.31,137.33,9200.0,106.2443,106.252,106.2288,106.2443,9200.0
2013-01-23 12:25:00,137.32,137.34,137.3,137.32,10500.0,106.2365,106.252,106.2211,106.2365,10500.0
2013-01-23 12:30:00,137.31,137.35,137.31,137.34,5900.0,106.2288,106.2597,106.2288,106.252,5900.0
2013-01-23 12:35:00,137.34,137.36,137.31,137.32,18100.0,106.252,106.2675,106.2288,106.2365,18100.0
2013-01-23 12:40:00,137.32,137.39,137.32,137.38,17700.0,106.2365,106.2907,106.2365,106.2829,17700.0
2013-01-23 12:45:00,137.38,137.39,137.37,137.37,11800.0,106.2829,106.2907,106.2752,106.2752,11800.0
2013-01-23 12:50:00,137.36,137.39,137.35,137.39,25400.0,106.2675,106.2907,106.2597,106.2907,25400.0
2013-01-23 12:55:00,137.39,137.48,137.39,137.48,31400.0,106.2907,106.3603,106.2907,106.3603,31400.0
2013-01-23 13:00:00,137.48,137.5,137.47,137.47,27700.0,106.3603,106.3758,106.3526,106.3526,27700.0
2013-01-23 13:05:00,137.48,137.5,137.47,137.48,25600.0,106.3603,106.3758,106.3526,106.3603,25600.0
2013-01-23 13:10:00,137.47,137.49,137.46,137.46,37500.0,106.3526,106.368,106.3448,106.3448,37500.0
2013-01-23 13:15:00,137.46,137.5,137.46,137.49,24100.0,106.3448,106.3758,106.3448,106.368,24100.0
2013-01-23 13:20:00,137.5,137.55,137.5,137.54,41700.0,106.3758,106.4145,106.3758,106.4067,41700.0
2013-01-23 13:25:00,137.54,137.54,137.47,137.47,31500.0,106.4067,106.4067,106.3526,106.3526,31500.0
2013-01-23 13:30:00,137.47,137.53,137.46,137.53,16300.0,106.3526,106.399,106.3448,106.399,16300.0
2013-01-23 13:35:00,137.52,137.53,137.46,137.46,18700.0,106.3913,106.399,106.3448,106.3448,18700.0
2013-01-23 13:40:00,137.46,137.48,137.45,137.48,14200.0,106.3448,106.3603,106.3371,106.3603,14200.0
2013-01-23 13:45:00,137.49,137.51,137.48,137.51,13700.0,106.368,106.3835,106.3603,106.3835,13700.0
2013-01-23 13:50:00,137.5,137.53,137.49,137.52,16000.0,106.3758,106.399,106.368,106.3913,16000.0
2013-01-23 13:55:00,137.52,137.53,137.5,137.51,26600.0,106.3913,106.399,106.3758,106.3835,26600.0
2013-01-23 14:00:00,137.52,137.54,137.51,137.52,24200.0,106.3913,106.4067,106.3835,106.3913,24200.0
2013-01-23 14:05:00,137.52,137.53,137.44,137.44,19700.0,106.3913,106.399,106.3294,106.3294,19700.0
2013-01-23 14:10:00,137.44,137.47,137.42,137.46,12500.0,106.3294,106.3526,106.3139,106.3448,12500.0
2013-01-23 14:15:00,137.46,137.48,137.44,137.48,18000.0,106.3448,106.3603,106.3294,106.3603,18000.0
2013-01-23 14:20:00,137.47,137.51,137.47,137.49,31200.0,106.3526,106.3835,106.3526,106.368,31200.0
2013-01-23 14:25:00,137.49,137.54,137.49,137.53,25500.0,106.368,106.4067,106.368,106.399,25500.0
2013-01-23 14:30:00,137.53,137.54,137.49,137.51,17100.0,106.399,106.4067,106.368,106.3835,17100.0
2013-01-23 14:35:00,137.51,137.57,137.51,137.57,20700.0,106.3835,106.4299,106.3835,106.4299,20700.0
2013-01-23 14:40:00,137.57,137.58,137.55,137.56,29000.0,106.4299,106.4377,106.4145,106.4222,29000.0
2013-01-23 14:45:00,137.57,137.58,137.52,137.53,23900.0,106.4299,106.4377,106.3913,106.399,23900.0
2013-01-23 14:50:00,137.53,137.57,137.53,137.55,18600.0,106.399,106.4299,106.399,106.4145,18600.0
2013-01-23 14:55:00,137.55,137.61,137.55,137.59,28700.0,106.4145,106.4609,106.4145,106.4454,28700.0
2013-01-23 15:00:00,137.59,137.61,137.56,137.59,29700.0,106.4454,106.4609,106.4222,106.4454,29700.0
2013-01-23 15:05:00,137.58,137.63,137.58,137.6,32500.0,106.4377,106.4764,106.4377,106.4531,32500.0
2013-01-23 15:10:00,137.61,137.62,137.58,137.59,26900.0,106.4609,106.4686,106.4377,106.4454,26900.0
2013-01-23 15:15:00,137.58,137.62,137.57,137.59,40200.0,106.4377,106.4686,106.4299,106.4454,40200.0
2013-01-23 15:20:00,137.59,137.6,137.5,137.5,32300.0,106.4454,106.4531,106.3758,106.3758,32300.0
2013-01-23 15:25:00,137.51,137.56,137.51,137.55,44800.0,106.3835,106.4222,106.3835,106.4145,44800.0
2013-01-23 15:30:00,137.55,137.56,137.5,137.53,39000.0,106.4145,106.4222,106.3758,106.399,39000.0
2013-01-23 15:35:00,137.53,137.56,137.53,137.54,45400.0,106.399,106.4222,106.399,106.4067,45400.0
2013-01-23 15:40:00,137.55,137.55,137.42,137.46,75800.0,106.4145,106.4145,106.3139,106.3448,75800.0
2013-01-23 15:45:00,137.45,137.49,137.45,137.46,90900.0,106.3371,106.368,106.3371,106.3448,90900.0
2013-01-23 15:50:00,137.47,137.5,137.38,137.46,169600.0,106.3526,106.3758,106.2829,106.3448,169600.0
2013-01-23 15:55:00,137.46,137.48,137.41,137.46,236100.0,106.3448,106.3603,106.3062,106.3448,236100.0
2013-01-24 09:30:00,137.6,137.89,137.57,137.81,411600.0,106.4531,106.6775,106.4299,106.6156,411600.0
2013-01-24 09:35:00,137.81,137.88,137.73,137.84,128600.0,106.6156,106.6698,106.5537,106.6388,128600.0
2013-01-24 09:40:00,137.84,137.93,137.79,137.85,239300.0,106.6388,106.7084,106.6001,106.6466,239300.0
2013-01-24 09:45:00,137.86,137.96,137.86,137.95,130800.0,106.6543,106.7317,106.6543,106.7239,130800.0
2013-01-24 09:50:00,137.94,138.01,137.93,137.97,101800.0,106.7162,106.7703,106.7084,106.7394,101800.0
2013-01-24 09:55:00,137.98,138.06,137.97,138.05,69700.0,106.7471,106.809,106.7394,106.8013,69700.0
2013-01-24 10:00:00,138.05,138.28,138.02,138.27,335600.0,106.8013,106.9792,106.7781,106.9715,335600.0
2013-01-24 10:05:00,138.28,138.32,138.25,138.29,139100.0,106.9792,107.0102,106.956,106.987,139100.0
2013-01-24 10:10:00,138.29,138.31,138.2,138.24,109400.0,106.987,107.0024,106.9173,106.9483,109400.0
2013-01-24 10:15:00,138.22,138.24,138.12,138.16,110900.0,106.9328,106.9483,106.8554,106.8864,110900.0
2013-01-24 10:20:00,138.17,138.18,138.1,138.12,114500.0,106.8941,106.9019,106.84,106.8554,114500.0
2013-01-24 10:25:00,138.12,138.19,138.11,138.19,42400.0,106.8554,106.9096,106.8477,106.9096,42400.0
2013-01-24 10:30:00,138.18,138.2,138.11,138.12,54000.0,106.9019,106.9173,106.8477,106.8554,54000.0
2013-01-24 10:35:00,138.12,138.21,138.09,138.21,62400.0,106.8554,106.9251,106.8322,106.9251,62400.0
2013-01-24 10:40:00,138.21,138.22,138.18,138.19,29600.0,106.9251,106.9328,106.9019,106.9096,29600.0
2013-01-24 10:45:00,138.19,138.28,138.15,138.26,45900.0,106.9096,106.9792,106.8786,106.9637,45900.0
2013-01-24 10:50:00,138.26,138.3,138.26,138.29,48500.0,106.9637,106.9947,106.9637,106.987,48500.0
2013-01-24 10:55:00,138.29,138.3,138.25,138.25,42000.0,106.987,106.9947,106.956,106.956,42000.0
2013-01-24 11:00:00,138.26,138.38,138.26,138.37,73800.0,106.9637,107.0566,106.9637,107.0488,73800.0
2013-01-24 11:05:00,138.37,138.37,138.3,138.32,66000.0,107.0488,107.0488,106.9947,107.0102,66000.0
2013-01-24 11:10:00,138.32,138.41,138.32,138.41,46900.0,107.0102,107.0798,107.0102,107.0798,46900.0
2013-01-24 11:15:00,138.41,138.41,138.34,138.35,64400.0,107.0798,107.0798,107.0256,107.0334,64400.0
2013-01-24 11:20:00,138.35,138.46,138.35,138.44,49200.0,107.0334,107.1185,107.0334,107.103,49200.0
2013-01-24 11:25:00,138.44,138.49,138.4,138.43,115500.0,107.103,107.1417,107.0721,107.0953,115500.0
2013-01-24 11:30:00,138.44,138.48,138.41,138.42,73100.0,107.103,107.134,107.0798,107.0875,73100.0
2013-01-24 11:35:00,138.41,138.42,138.39,138.4,27400.0,107.0798,107.0875,107.0643,107.0721,27400.0
2013-01-24 11:40:00,138.39,138.43,138.38,138.39,16400.0,107.0643,107.0953,107.0566,107.0643,16400.0
2013-01-24 11:45:00,138.4,138.41,138.33,138.33,58700.0,107.0721,107.0798,107.0179,107.0179,58700.0
2013-01-24 11:50:00,138.34,138.36,138.3,138.3,52300.0,107.0256,107.0411,106.9947,106.9947,52300.0
2013-01-24 11:55:00,138.3,138.35,138.3,138.34,25500.0,106.9947,107.0334,106.9947,107.0256,25500.0
2013-01-24 12:00:00,138.35,138.38,138.29,138.31,75200.0,107.0334,107.0566,106.987,107.0024,75200.0
2013-01-24 12:05:00,138.31,138.31,138.25,138.29,48600.0,107.0024,107.0024,106.956,106.987,48600.0
2013-01-24 12:10:00,138.28,138.31,138.26,138.31,29600.0,106.9792,107.0024,106.9637,107.0024,29600.0
2013-01-24 12:15:00,138.31,138.32,138.24,138.24,47400.0,107.0024,107.0102,106.9483,106.9483,47400.0
2013-01-24 12:20:00,138.25,138.28,138.24,138.27,39300.0,106.956,106.9792,106.9483,106.9715,39300.0
2013-01-24 12:25:00,138.26,138.27,138.24,138.25,24400.0,106.9637,106.9715,106.9483,106.956,24400.0
2013-01-24 12:30:00,138.25,138.26,138.15,138.18,60000.0,106.956,106.9637,106.8786,106.9019,60000.0
2013-01-24 12:35:00,138.17,138.17,138.01,138.01,100100.0,106.8941,106.8941,106.7703,106.7703,100100.0
2013-01-24 12:40:00,138.02,138.08,137.99,137.99,41000.0,106.7781,106.8245,106.7549,106.7549,41000.0
2013-01-24 12:45:00,138.0,138.08,137.99,138.02,45800.0,106.7626,106.8245,106.7549,106.7781,45800.0
2013-01-24 12:50:00,138.0,138.01,137.94,137.97,52000.0,106.7626,106.7703,106.7162,106.7394,52000.0
2013-01-24 12:55:00,137.97,137.97,137.87,137.89,35900.0,106.7394,106.7394,106.662,106.6775,35900.0
2013-01-24 13:00:00,137.88,137.96,137.87,137.87,51400.0,106.6698,106.7317,106.662,106.662,51400.0
2013-01-24 13:05:00,137.87,137.93,137.84,137.91,42600.0,106.662,106.7084,106.6388,106.693,42600.0
2013-01-24 13:10:00,137.91,137.94,137.87,137.89,82500.0,106.693,106.7162,106.662,106.6775,82500.0
2013-01-24 13:15:00,137.89,137.91,137.86,137.89,40500.0,106.6775,106.693,106.6543,106.6775,40500.0
2013-01-24 13:20:00,137.91,137.96,137.91,137.96,24200.0,106.693,106.7317,106.693,106.7317,24200.0
2013-01-24 13:25:00,137.95,138.0,137.95,137.96,24300.0,106.7239,106.7626,106.7239,106.7317,24300.0
2013-01-24 13:30:00,137.98,137.98,137.88,137.89,33600.0,106.7471,106.7471,106.6698,106.6775,33600.0
2013-01-24 13:35:00,137.89,137.91,137.87,137.87,27900.0,106.6775,106.693,106.662,106.662,27900.0
2013-01-24 13:40:00,137.88,137.88,137.78,137.78,55200.0,106.6698,106.6698,106.5924,106.5924,55200.0
2013-01-24 13:45:00,137.78,137.8,137.65,137.67,75200.0,106.5924,106.6079,106.4918,106.5073,75200.0
2013-01-24 13:50:00,137.66,137.78,137.64,137.76,51600.0,106.4996,106.5924,106.4841,106.5769,51600.0
2013-01-24 13:55:00,137.76,137.78,137.72,137.75,59800.0,106.5769,106.5924,106.546,106.5692,59800.0
2013-01-24 14:00:00,137.75,137.76,137.67,137.69,43800.0,106.5692,106.5769,106.5073,106.5228,43800.0
2013-01-24 14:05:00,137.69,137.82,137.69,137.81,62400.0,106.5228,106.6233,106.5228,106.6156,62400.0
2013-01-24 14:10:00,137.8,137.87,137.8,137.82,71400.0,106.6079,106.662,106.6079,106.6233,71400.0
2013-01-24 14:15:00,137.82,137.87,137.79,137.8,21200.0,106.6233,106.662,106.6001,106.6079,21200.0
2013-01-24 14:20:00,137.79,137.81,137.76,137.81,43400.0,106.6001,106.6156,106.5769,106.6156,43400.0
2013-01-24 14:25:00,137.81,137.84,137.8,137.83,16700.0,106.6156,106.6388,106.6079,106.6311,16700.0
2013-01-24 14:30:00,137.83,137.92,137.83,137.87,29800.0,106.6311,106.7007,106.6311,106.662,29800.0
2013-01-24 14:35:00,137.87,137.94,137.87,137.91,38300.0,106.662,106.7162,106.662,106.693,38300.0
2013-01-24 14:40:00,137.92,137.99,137.89,137.95,44000.0,106.7007,106.7549,106.6775,106.7239,44000.0
2013-01-24 14:45:00,137.96,138.01,137.93,137.97,48000.0,106.7317,106.7703,106.7084,106.7394,48000.0
2013-01-24 14:50:00,137.97,138.01,137.96,137.99,42700.0,106.7394,106.7703,106.7317,106.7549,42700.0
2013-01-24 14:55:00,137.99,137.99,137.93,137.94,40200.0,106.7549,106.7549,106.7084,106.7162,40200.0
2013-01-24 15:00:00,137.93,137.99,137.91,137.96,60400.0,106.7084,106.7549,106.693,106.7317,60400.0
2013-01-24 15:05:00,137.96,138.02,137.93,137.98,35000.0,106.7317,106.7781,106.7084,106.7471,35000.0
2013-01-24 15:10:00,137.98,138.04,137.96,138.01,43600.0,106.7471,106.7935,106.7317,106.7703,43600.0
2013-01-24 15:15:00,138.01,138.06,138.01,138.02,98400.0,106.7703,106.809,106.7703,106.7781,98400.0
2013-01-24 15:20:00,138.02,138.04,137.99,138.0,28500.0,106.7781,106.7935,106.7549,106.7626,28500.0
2013-01-24 15:25:00,138.01,138.08,138.01,138.05,44600.0,106.7703,106.8245,106.7703,106.8013,44600.0
2013-01-24 15:30:00,138.06,138.16,138.06,138.13,122200.0,106.809,106.8864,106.809,106.8632,122200.0
2013-01-24 15:35:00,138.12,138.22,138.11,138.16,78600.0,106.8554,106.9328,106.8477,106.8864,78600.0
2013-01-24 15:40:00,138.16,138.18,138.13,138.18,71000.0,106.8864,106.9019,106.8632,106.9019,71000.0
2013-01-24 15:45:00,138.17,138.17,138.01,138.07,116200.0,106.8941,106.8941,106.7703,106.8168,116200.0
2013-01-24 15:50:00,138.07,138.07,137.93,137.93,102600.0,106.8168,106.8168,106.7084,106.7084,102600.0
2013-01-24 15:55:00,137.92,138.03,137.89,137.98,452900.0,106.7007,106.7858,106.6775,106.7471,452900.0
2013-01-25 09:30:00,138.39,138.42,138.21,138.25,376600.0,107.0643,107.0875,106.9251,106.956,376600.0
2013-01-25 09:35:00,138.25,138.36,138.23,138.29,107500.0,106.956,107.0411,106.9405,106.987,107500.0
2013-01-25 09:40:00,138.29,138.4,138.29,138.39,169800.0,106.987,107.0721,106.987,107.0643,169800.0
2013-01-25 09:45:00,138.39,138.43,138.24,138.28,108500.0,107.0643,107.0953,106.9483,106.9792,108500.0
2013-01-25 09:50:00,138.3,138.46,138.3,138.45,41500.0,106.9947,107.1185,106.9947,107.1107,41500.0
2013-01-25 09:55:00,138.46,138.53,138.44,138.44,55100.0,107.1185,107.1726,107.103,107.103,55100.0
2013-01-25 10:00:00,138.41,138.41,138.17,138.28,117400.0,107.0798,107.0798,106.8941,106.9792,117400.0
2013-01-25 10:05:00,138.29,138.34,138.23,138.28,43200.0,106.987,107.0256,106.9405,106.9792,43200.0
2013-01-25 10:10:00,138.28,138.36,138.25,138.26,25900.0,106.9792,107.0411,106.956,106.9637,25900.0
2013-01-25 10:15:00,138.26,138.36,138.26,138.35,22100.0,106.9637,107.0411,106.9637,107.0334,22100.0
2013-01-25 10:20:00,138.35,138.37,138.23,138.24,45500.0,107.0334,107.0488,106.9405,106.9483,45500.0
2013-01-25 10:25:00,138.23,138.26,138.05,138.07,88100.0,106.9405,106.9637,106.8013,106.8168,88100.0
2013-01-25 10:30:00,138.07,138.17,138.07,138.13,39300.0,106.8168,106.8941,106.8168,106.8632,39300.0
2013-01-25 10:35:00,138.14,138.14,138.08,138.1,40900.0,106.8709,106.8709,106.8245,106.84,40900.0
2013-01-25 10:40:00,138.11,138.2,138.1,138.11,92200.0,106.8477,106.9173,106.84,106.8477,92200.0
2013-01-25 10:45:00,138.1,138.15,138.04,138.14,74700.0,106.84,106.8786,106.7935,106.8709,74700.0
2013-01-25 10:50:00,138.15,138.19,138.14,138.18,55600.0,106.8786,106.9096,106.8709,106.9019,55600.0
2013-01-25 10:55:00,138.18,138.26,138.18,138.25,35800.0,106.9019,106.9637,106.9019,106.956,35800.0
2013-01-25 11:00:00,138.25,138.35,138.21,138.32,68500.0,106.956,107.0334,106.9251,107.0102,68500.0
2013-01-25 11:05:00,138.32,138.35,138.28,138.31,51500.0,107.0102,107.0334,106.9792,107.0024,51500.0
2013-01-25 11:10:00,138.29,138.33,138.29,138.3,10100.0,106.987,107.0179,106.987,106.9947,10100.0
2013-01-25 11:15:00,138.3,138.32,138.17,138.21,25000.0,106.9947,107.0102,106.8941,106.9251,25000.0
2013-01-25 11:20:00,138.2,138.22,138.16,138.19,53600.0,106.9173,106.9328,106.8864,106.9096,53600.0
2013-01-25 11:25:00,138.18,138.28,138.17,138.23,45800.0,106.9019,106.9792,106.8941,106.9405,45800.0
2013-01-25 11:30:00,138.24,138.29,138.23,138.28,23500.0,106.9483,106.987,106.9405,106.9792,23500.0
2013-01-25 11:35:00,138.27,138.33,138.25,138.31,25400.0,106.9715,107.0179,106.956,107.0024,25400.0
2013-01-25 11:40:00,138.31,138.35,138.3,138.33,29000.0,107.0024,107.0334,106.9947,107.0179,29000.0
2013-01-25 11:45:00,138.33,138.37,138.33,138.37,11800.0,107.0179,107.0488,107.0179,107.0488,11800.0
2013-01-25 11:50:00,138.36,138.36,138.24,138.25,14800.0,107.0411,107.0411,106.9483,106.956,14800.0
2013-01-25 11:55:00,138.24,138.28,138.22,138.24,23700.0,106.9483,106.9792,106.9328,106.9483,23700.0
2013-01-25 12:00:00,138.25,138.38,138.25,138.38,34600.0,106.956,107.0566,106.956,107.0566,34600.0
2013-01-25 12:05:00,138.38,138.5,138.37,138.48,83400.0,107.0566,107.1494,107.0488,107.134,83400.0
2013-01-25 12:10:00,138.48,138.51,138.46,138.51,70600.0,107.134,107.1572,107.1185,107.1572,70600.0
2013-01-25 12:15:00,138.52,138.55,138.48,138.55,49900.0,107.1649,107.1881,107.134,107.1881,49900.0
2013-01-25 12:20:00,138.54,138.54,138.48,138.51,28000.0,107.1804,107.1804,107.134,107.1572,28000.0
2013-01-25 12:25:00,138.49,138.5,138.41,138.42,38800.0,107.1417,107.1494,107.0798,107.0875,38800.0
2013-01-25 12:30:00,138.43,138.47,138.43,138.46,25100.0,107.0953,107.1262,107.0953,107.1185,25100.0
2013-01-25 12:35:00,138.47,138.47,138.42,138.44,11900.0,107.1262,107.1262,107.0875,107.103,11900.0
2013-01-25 12:40:00,138.44,138.48,138.43,138.45,31600.0,107.103,107.134,107.0953,107.1107,31600.0
2013-01-25 12:45:00,138.44,138.47,138.43,138.44,21100.0,107.103,107.1262,107.0953,107.103,21100.0
2013-01-25 12:50:00,138.44,138.48,138.42,138.48,11100.0,107.103,107.134,107.0875,107.134,11100.0
2013-01-25 12:55:00,138.46,138.47,138.38,138.41,48100.0,107.1185,107.1262,107.0566,107.0798,48100.0
2013-01-25 13:00:00,138.41,138.45,138.39,138.43,22600.0,107.0798,107.1107,107.0643,107.0953,22600.0
2013-01-25 13:05:00,138.44,138.45,138.41,138.44,17200.0,107.103,107.1107,107.0798,107.103,17200.0
2013-01-25 13:10:00,138.45,138.51,138.42,138.45,40600.0,107.1107,107.1572,107.0875,107.1107,40600.0
2013-01-25 13:15:00,138.47,138.51,138.45,138.46,25500.0,107.1262,107.1572,107.1107,107.1185,25500.0
2013-01-25 13:20:00,138.46,138.48,138.43,138.46,13700.0,107.1185,107.134,107.0953,107.1185,13700.0
2013-01-25 13:25:00,138.46,138.49,138.45,138.46,50600.0,107.1185,107.1417,107.1107,107.1185,50600.0
2013-01-25 13:30:00,138.47,138.48,138.44,138.46,41600.0,107.1262,107.134,107.103,107.1185,41600.0
2013-01-25 13:35:00,138.46,138.48,138.44,138.47,20900.0,107.1185,107.134,107.103,107.1262,20900.0
2013-01-25 13:40:00,138.48,138.56,138.47,138.54,96200.0,107.134,107.1958,107.1262,107.1804,96200.0
2013-01-25 13:45:00,138.54,138.55,138.49,138.49,76600.0,107.1804,107.1881,107.1417,107.1417,76600.0
2013-01-25 13:50:00,138.5,138.52,138.47,138.51,9200.0,107.1494,107.1649,107.1262,107.1572,9200.0
2013-01-25 13:55:00,138.51,138.51,138.48,138.49,8300.0,107.1572,107.1572,107.134,107.1417,8300.0
2013-01-25 14:00:00,138.49,138.55,138.48,138.53,56700.0,107.1417,107.1881,107.134,107.1726,56700.0
2013-01-25 14:05:00,138.53,138.55,138.5,138.54,80400.0,107.1726,107.1881,107.1494,107.1804,80400.0
2013-01-25 14:10:00,138.54,138.57,138.48,138.49,109300.0,107.1804,107.2036,107.134,107.1417,109300.0
2013-01-25 14:15:00,138.49,138.53,138.48,138.49,26500.0,107.1417,107.1726,107.134,107.1417,26500.0
2013-01-25 14:20:00,138.49,138.5,138.47,138.5,17100.0,107.1417,107.1494,107.1262,107.1494,17100.0
2013-01-25 14:25:00,138.5,138.51,138.49,138.5,7700.0,107.1494,107.1572,107.1417,107.1494,7700.0
2013-01-25 14:30:00,138.5,138.55,138.5,138.54,37000.0,107.1494,107.1881,107.1494,107.1804,37000.0
2013-01-25 14:35:00,138.54,138.58,138.52,138.52,33800.0,107.1804,107.2113,107.1649,107.1649,33800.0
2013-01-25 14:40:00,138.52,138.53,138.51,138.53,13100.0,107.1649,107.1726,107.1572,107.1726,13100.0
2013-01-25 14:45:00,138.52,138.55,138.52,138.54,26500.0,107.1649,107.1881,107.1649,107.1804,26500.0
2013-01-25 14:50:00,138.54,138.56,138.46,138.48,36700.0,107.1804,107.1958,107.1185,107.134,36700.0
2013-01-25 14:55:00,138.48,138.48,138.42,138.42,20800.0,107.134,107.134,107.0875,107.0875,20800.0
2013-01-25 15:00:00,138.42,138.48,138.42,138.44,35700.0,107.0875,107.134,107.0875,107.103,35700.0
2013-01-25 15:05:00,138.43,138.43,138.37,138.39,73100.0,107.0953,107.0953,107.0488,107.0643,73100.0
2013-01-25 15:10:00,138.4,138.45,138.38,138.43,18900.0,107.0721,107.1107,107.0566,107.0953,18900.0
2013-01-25 15:15:00,138.42,138.45,138.38,138.43,27100.0,107.0875,107.1107,107.0566,107.0953,27100.0
2013-01-25 15:20:00,138.42,138.44,138.41,138.41,15800.0,107.0875,107.103,107.0798,107.0798,15800.0
2013-01-25 15:25:00,138.42,138.5,138.41,138.49,42200.0,107.0875,107.1494,107.0798,107.1417,42200.0
2013-01-25 15:30:00,138.49,138.51,138.47,138.47,28200.0,107.1417,107.1572,107.1262,107.1262,28200.0
2013-01-25 15:35:00,138.47,138.47,138.43,138.46,48400.0,107.1262,107.1262,107.0953,107.1185,48400.0
2013-01-25 15:40:00,138.45,138.45,138.3,138.32,73400.0,107.1107,107.1107,106.9947,107.0102,73400.0
2013-01-25 15:45:00,138.33,138.36,138.24,138.3,131300.0,107.0179,107.0411,106.9483,106.9947,131300.0
2013-01-25 15:50:00,138.32,138.47,138.3,138.46,92800.0,107.0102,107.1262,106.9947,107.1185,92800.0
2013-01-25 15:55:00,138.46,138.63,138.38,138.63,167200.0,107.1185,107.25,107.0566,107.25,167200.0
2013-01-28 09:30:00,138.85,138.88,138.7,138.72,135900.0,107.4202,107.4434,107.3042,107.3196,135900.0
2013-01-28 09:35:00,138.71,138.78,138.65,138.74,75800.0,107.3119,107.366,107.2655,107.3351,75800.0
2013-01-28 09:40:00,138.73,138.84,138.73,138.76,79300.0,107.3274,107.4125,107.3274,107.3506,79300.0
2013-01-28 09:45:00,138.79,138.81,138.69,138.72,33500.0,107.3738,107.3893,107.2964,107.3196,33500.0
2013-01-28 09:50:00,138.74,138.78,138.6,138.6,41600.0,107.3351,107.366,107.2268,107.2268,41600.0
2013-01-28 09:55:00,138.61,138.64,138.59,138.59,24100.0,107.2345,107.2577,107.2191,107.2191,24100.0
2013-01-28 10:00:00,138.59,138.59,138.47,138.49,63300.0,107.2191,107.2191,107.1262,107.1417,63300.0
2013-01-28 10:05:00,138.5,138.5,138.4,138.41,59700.0,107.1494,107.1494,107.0721,107.0798,59700.0
2013-01-28 10:10:00,138.4,138.44,138.37,138.37,44800.0,107.0721,107.103,107.0488,107.0488,44800.0
2013-01-28 10:15:00,138.38,138.41,138.3,138.38,50400.0,107.0566,107.0798,106.9947,107.0566,50400.0
2013-01-28 10:20:00,138.38,138.48,138.38,138.47,85600.0,107.0566,107.134,107.0566,107.1262,85600.0
2013-01-28 10:25:00,138.47,138.52,138.44,138.49,48000.0,107.1262,107.1649,107.103,107.1417,48000.0
2013-01-28 10:30:00,138.5,138.5,138.45,138.49,25900.0,107.1494,107.1494,107.1107,107.1417,25900.0
2013-01-28 10:35:00,138.48,138.49,138.42,138.42,28400.0,107.134,107.1417,107.0875,107.0875,28400.0
2013-01-28 10:40:00,138.43,138.49,138.37,138.48,24000.0,107.0953,107.1417,107.0488,107.134,24000.0
2013-01-28 10:45:00,138.48,138.58,138.46,138.56,40300.0,107.134,107.2113,107.1185,107.1958,40300.0
2013-01-28 10:50:00,138.55,138.55,138.51,138.52,16200.0,107.1881,107.1881,107.1572,107.1649,16200.0
2013-01-28 10:55:00,138.52,138.54,138.47,138.54,21300.0,107.1649,107.1804,107.1262,107.1804,21300.0
2013-01-28 11:00:00,138.54,138.58,138.53,138.55,21600.0,107.1804,107.2113,107.1726,107.1881,21600.0
2013-01-28 11:05:00,138.56,138.56,138.48,138.49,26600.0,107.1958,107.1958,107.134,107.1417,26600.0
2013-01-28 11:10:00,138.49,138.53,138.48,138.5,29900.0,107.1417,107.1726,107.134,107.1494,29900.0
2013-01-28 11:15:00,138.5,138.52,138.44,138.47,40200.0,107.1494,107.1649,107.103,107.1262,40200.0
2013-01-28 11:20:00,138.47,138.52,138.43,138.47,17300.0,107.1262,107.1649,107.0953,107.1262,17300.0
2013-01-28 11:25:00,138.47,138.62,138.47,138.61,28800.0,107.1262,107.2423,107.1262,107.2345,28800.0
2013-01-28 11:30:00,138.61,138.68,138.6,138.65,39100.0,107.2345,107.2887,107.2268,107.2655,39100.0
2013-01-28 11:35:00,138.64,138.66,138.61,138.63,16000.0,107.2577,107.2732,107.2345,107.25,16000.0
2013-01-28 11:40:00,138.63,138.63,138.59,138.61,15500.0,107.25,107.25,107.2191,107.2345,15500.0
2013-01-28 11:45:00,138.63,138.65,138.59,138.63,39500.0,107.25,107.2655,107.2191,107.25,39500.0
2013-01-28 11:50:00,138.62,138.68,138.61,138.62,30100.0,107.2423,107.2887,107.2345,107.2423,30100.0
2013-01-28 11:55:00,138.62,138.64,138.61,138.63,24800.0,107.2423,107.2577,107.2345,107.25,24800.0
2013-01-28 12:00:00,138.65,138.71,138.6,138.62,36900.0,107.2655,107.3119,107.2268,107.2423,36900.0
2013-01-28 12:05:00,138.61,138.67,138.61,138.65,22900.0,107.2345,107.2809,107.2345,107.2655,22900.0
2013-01-28 12:10:00,138.64,138.66,138.62,138.63,19000.0,107.2577,107.2732,107.2423,107.25,19000.0
2013-01-28 12:15:00,138.62,138.62,138.57,138.59,35300.0,107.2423,107.2423,107.2036,107.2191,35300.0
2013-01-28 12:20:00,138.57,138.57,138.51,138.54,23500.0,107.2036,107.2036,107.1572,107.1804,23500.0
2013-01-28 12:25:00,138.53,138.56,138.48,138.54,26100.0,107.1726,107.1958,107.134,107.1804,26100.0
2013-01-28 12:30:00,138.52,138.52,138.44,138.48,28000.0,107.1649,107.1649,107.103,107.134,28000.0
2013-01-28 12:35:00,138.49,138.53,138.49,138.51,10500.0,107.1417,107.1726,107.1417,107.1572,10500.0
2013-01-28 12:40:00,138.53,138.55,138.5,138.51,11500.0,107.1726,107.1881,107.1494,107.1572,11500.0
2013-01-28 12:45:00,138.52,138.55,138.5,138.53,30500.0,107.1649,107.1881,107.1494,107.1726,30500.0
2013-01-28 12:50:00,138.54,138.55,138.5,138.54,18200.0,107.1804,107.1881,107.1494,107.1804,18200.0
2013-01-28 12:55:00,138.54,138.56,138.52,138.53,6600.0,107.1804,107.1958,107.1649,107.1726,6600.0
2013-01-28 13:00:00,138.52,138.54,138.48,138.53,16500.0,107.1649,107.1804,107.134,107.1726,16500.0
2013-01-28 13:05:00,138.52,138.52,138.43,138.47,27000.0,107.1649,107.1649,107.0953,107.1262,27000.0
2013-01-28 13:10:00,138.45,138.51,138.45,138.51,10400.0,107.1107,107.1572,107.1107,107.1572,10400.0
2013-01-28 13:15:00,138.51,138.51,138.42,138.46,21000.0,107.1572,107.1572,107.0875,107.1185,21000.0
2013-01-28 13:20:00,138.45,138.49,138.42,138.48,29400.0,107.1107,107.1417,107.0875,107.134,29400.0
2013-01-28 13:25:00,138.47,138.47,138.44,138.44,8800.0,107.1262,107.1262,107.103,107.103,8800.0
2013-01-28 13:30:00,138.44,138.47,138.44,138.47,10100.0,107.103,107.1262,107.103,107.1262,10100.0
2013-01-28 13:35:00,138.48,138.54,138.47,138.54,16500.0,107.134,107.1804,107.1262,107.1804,16500.0
2013-01-28 13:40:00,138.55,138.56,138.53,138.54,9300.0,107.1881,107.1958,107.1726,107.1804,9300.0
2013-01-28 13:45:00,138.55,138.58,138.54,138.55,10100.0,107.1881,107.2113,107.1804,107.1881,10100.0
2013-01-28 13:50:00,138.55,138.55,138.52,138.54,14100.0,107.1881,107.1881,107.1649,107.1804,14100.0
2013-01-28 13:55:00,138.54,138.6,138.54,138.6,7800.0,107.1804,107.2268,107.1804,107.2268,7800.0
2013-01-28 14:00:00,138.59,138.6,138.58,138.58,8300.0,107.2191,107.2268,107.2113,107.2113,8300.0
2013-01-28 14:05:00,138.6,138.61,138.57,138.61,2400.0,107.2268,107.2345,107.2036,107.2345,2400.0
2013-01-28 14:10:00,138.6,138.65,138.6,138.65,13100.0,107.2268,107.2655,107.2268,107.2655,13100.0
2013-01-28 14:15:00,138.64,138.67,138.63,138.66,14000.0,107.2577,107.2809,107.25,107.2732,14000.0
2013-01-28 14:20:00,138.66,138.66,138.63,138.66,12400.0,107.2732,107.2732,107.25,107.2732,12400.0
2013-01-28 14:25:00,138.66,138.69,138.64,138.69,14900.0,107.2732,107.2964,107.2577,107.2964,14900.0
2013-01-28 14:30:00,138.69,138.7,138.66,138.66,16900.0,107.2964,107.3042,107.2732,107.2732,16900.0
2013-01-28 14:35:00,138.66,138.68,138.65,138.66,11800.0,107.2732,107.2887,107.2655,107.2732,11800.0
2013-01-28 14:40:00,138.66,138.71,138.65,138.69,11200.0,107.2732,107.3119,107.2655,107.2964,11200.0
2013-01-28 14:45:00,138.7,138.77,138.69,138.74,19400.0,107.3042,107.3583,107.2964,107.3351,19400.0
2013-01-28 14:50:00,138.74,138.77,138.7,138.73,18700.0,107.3351,107.3583,107.3042,107.3274,18700.0
2013-01-28 14:55:00,138.73,138.75,138.69,138.7,11900.0,107.3274,107.3428,107.2964,107.3042,11900.0
2013-01-28 15:00:00,138.71,138.77,138.7,138.76,12500.0,107.3119,107.3583,107.3042,107.3506,12500.0
2013-01-28 15:05:00,138.76,138.77,138.63,138.68,26400.0,107.3506,107.3583,107.25,107.2887,26400.0
2013-01-28 15:10:00,138.68,138.69,138.64,138.66,36500.0,107.2887,107.2964,107.2577,107.2732,36500.0
2013-01-28 15:15:00,138.66,138.72,138.65,138.68,18900.0,107.2732,107.3196,107.2655,107.2887,18900.0
2013-01-28 15:20:00,138.67,138.67,138.53,138.56,67300.0,107.2809,107.2809,107.1726,107.1958,67300.0
2013-01-28 15:25:00,138.57,138.61,138.55,138.58,25900.0,107.2036,107.2345,107.1881,107.2113,25900.0
2013-01-28 15:30:00,138.57,138.62,138.56,138.62,38800.0,107.2036,107.2423,107.1958,107.2423,38800.0
2013-01-28 15:35:00,138.63,138.64,138.59,138.6,30500.0,107.25,107.2577,107.2191,107.2268,30500.0
2013-01-28 15:40:00,138.6,138.64,138.55,138.64,42900.0,107.2268,107.2577,107.1881,107.2577,42900.0
2013-01-28 15:45:00,138.63,138.66,138.6,138.66,33800.0,107.25,107.2732,107.2268,107.2732,33800.0
2013-01-28 15:50:00,138.65,138.67,138.56,138.6,62500.0,107.2655,107.2809,107.1958,107.2268,62500.0
2013-01-28 15:55:00,138.6,138.62,138.5,138.58,262700.0,107.2268,107.2423,107.1494,107.2113,262700.0
2013-01-29 09:30:00,138.44,138.61,138.44,138.59,69300.0,107.103,107.2345,107.103,107.2191,69300.0
2013-01-29 09:35:00,138.6,138.63,138.54,138.54,44700.0,107.2268,107.25,107.1804,107.1804,44700.0
2013-01-29 09:40:00,138.55,138.6,138.54,138.6,45100.0,107.1881,107.2268,107.1804,107.2268,45100.0
2013-01-29 09:45:00,138.6,138.67,138.58,138.66,31200.0,107.2268,107.2809,107.2113,107.2732,31200.0
2013-01-29 09:50:00,138.67,138.82,138.67,138.81,42800.0,107.2809,107.397,107.2809,107.3893,42800.0
2013-01-29 09:55:00,138.82,138.9,138.73,138.75,88400.0,107.397,107.4589,107.3274,107.3428,88400.0
2013-01-29 10:00:00,138.73,138.75,138.56,138.57,218600.0,107.3274,107.3428,107.1958,107.2036,218600.0
2013-01-29 10:05:00,138.57,138.6,138.5,138.56,65500.0,107.2036,107.2268,107.1494,107.1958,65500.0
2013-01-29 10:10:00,138.57,138.75,138.56,138.7,48200.0,107.2036,107.3428,107.1958,107.3042,48200.0
2013-01-29 10:15:00,138.71,138.77,138.71,138.77,29000.0,107.3119,107.3583,107.3119,107.3583,29000.0
2013-01-29 10:20:00,138.78,138.91,138.78,138.9,57900.0,107.366,107.4666,107.366,107.4589,57900.0
2013-01-29 10:25:00,138.9,138.9,138.8,138.82,21400.0,107.4589,107.4589,107.3815,107.397,21400.0
2013-01-29 10:30:00,138.82,138.85,138.76,138.81,29000.0,107.397,107.4202,107.3506,107.3893,29000.0
2013-01-29 10:35:00,138.8,138.81,138.72,138.78,43600.0,107.3815,107.3893,107.3196,107.366,43600.0
2013-01-29 10:40:00,138.79,138.87,138.78,138.87,33100.0,107.3738,107.4357,107.366,107.4357,33100.0
2013-01-29 10:45:00,138.89,138.89,138.84,138.86,13500.0,107.4511,107.4511,107.4125,107.4279,13500.0
2013-01-29 10:50:00,138.85,138.9,138.84,138.89,14400.0,107.4202,107.4589,107.4125,107.4511,14400.0
2013-01-29 10:55:00,138.88,138.91,138.83,138.83,58900.0,107.4434,107.4666,107.4047,107.4047,58900.0
2013-01-29 11:00:00,138.84,138.87,138.82,138.87,49500.0,107.4125,107.4357,107.397,107.4357,49500.0
2013-01-29 11:05:00,138.87,138.88,138.82,138.85,38300.0,107.4357,107.4434,107.397,107.4202,38300.0
2013-01-29 11:10:00,138.84,138.85,138.74,138.77,86900.0,107.4125,107.4202,107.3351,107.3583,86900.0
2013-01-29 11:15:00,138.77,138.86,138.77,138.84,37300.0,107.3583,107.4279,107.3583,107.4125,37300.0
2013-01-29 11:20:00,138.84,139.04,138.84,139.03,234400.0,107.4125,107.5672,107.4125,107.5595,234400.0
2013-01-29 11:25:00,139.04,139.15,138.98,139.13,207500.0,107.5672,107.6523,107.5208,107.6368,207500.0
2013-01-29 11:30:00,139.13,139.15,139.08,139.08,98500.0,107.6368,107.6523,107.5981,107.5981,98500.0
2013-01-29 11:35:00,139.09,139.12,139.03,139.07,56800.0,107.6059,107.6291,107.5595,107.5904,56800.0
2013-01-29 11:40:00,139.08,139.11,139.06,139.08,32400.0,107.5981,107.6213,107.5827,107.5981,32400.0
2013-01-29 11:45:00,139.08,139.1,139.06,139.08,25600.0,107.5981,107.6136,107.5827,107.5981,25600.0
2013-01-29 11:50:00,139.1,139.13,139.09,139.11,39100.0,107.6136,107.6368,107.6059,107.6213,39100.0
2013-01-29 11:55:00,139.11,139.11,139.0,139.07,70800.0,107.6213,107.6213,107.5362,107.5904,70800.0
2013-01-29 12:00:00,139.06,139.07,139.02,139.03,40900.0,107.5827,107.5904,107.5517,107.5595,40900.0
2013-01-29 12:05:00,139.02,139.06,139.0,139.05,20900.0,107.5517,107.5827,107.5362,107.5749,20900.0
2013-01-29 12:10:00,139.06,139.09,139.04,139.06,9300.0,107.5827,107.6059,107.5672,107.5827,9300.0
2013-01-29 12:15:00,139.08,139.09,139.07,139.08,5300.0,107.5981,107.6059,107.5904,107.5981,5300.0
2013-01-29 12:20:00,139.07,139.07,139.02,139.05,17400.0,107.5904,107.5904,107.5517,107.5749,17400.0
2013-01-29 12:25:00,139.04,139.07,139.03,139.05,19800.0,107.5672,107.5904,107.5595,107.5749,19800.0
2013-01-29 12:30:00,139.06,139.08,139.05,139.06,10600.0,107.5827,107.5981,107.5749,107.5827,10600.0
2013-01-29 12:35:00,139.07,139.08,139.06,139.08,10800.0,107.5904,107.5981,107.5827,107.5981,10800.0
2013-01-29 12:40:00,139.08,139.14,139.07,139.07,47200.0,107.5981,107.6446,107.5904,107.5904,47200.0
2013-01-29 12:45:00,139.08,139.1,139.07,139.09,3800.0,107.5981,107.6136,107.5904,107.6059,3800.0
2013-01-29 12:50:00,139.1,139.18,139.1,139.13,168300.0,107.6136,107.6755,107.6136,107.6368,168300.0
2013-01-29 12:55:00,139.14,139.15,139.11,139.12,14500.0,107.6446,107.6523,107.6213,107.6291,14500.0
2013-01-29 13:00:00,139.12,139.18,139.12,139.16,18100.0,107.6291,107.6755,107.6291,107.66,18100.0
2013-01-29 13:05:00,139.16,139.22,139.13,139.15,33800.0,107.66,107.7064,107.6368,107.6523,33800.0
2013-01-29 13:10:00,139.15,139.16,139.13,139.14,28300.0,107.6523,107.66,107.6368,107.6446,28300.0
2013-01-29 13:15:00,139.14,139.21,139.14,139.21,15400.0,107.6446,107.6987,107.6446,107.6987,15400.0
2013-01-29 13:20:00,139.21,139.23,139.18,139.18,31900.0,107.6987,107.7142,107.6755,107.6755,31900.0
2013-01-29 13:25:00,139.18,139.18,139.15,139.15,14700.0,107.6755,107.6755,107.6523,107.6523,14700.0
2013-01-29 13:30:00,139.14,139.19,139.13,139.19,9100.0,107.6446,107.6832,107.6368,107.6832,9100.0
2013-01-29 13:35:00,139.19,139.24,139.18,139.21,21900.0,107.6832,107.7219,107.6755,107.6987,21900.0
2013-01-29 13:40:00,139.21,139.23,139.18,139.18,14500.0,107.6987,107.7142,107.6755,107.6755,14500.0
2013-01-29 13:45:00,139.2,139.21,139.13,139.13,28200.0,107.691,107.6987,107.6368,107.6368,28200.0
2013-01-29 13:50:00,139.13,139.16,139.13,139.14,14900.0,107.6368,107.66,107.6368,107.6446,14900.0
2013-01-29 13:55:00,139.14,139.21,139.13,139.21,6000.0,107.6446,107.6987,107.6368,107.6987,6000.0
2013-01-29 14:00:00,139.2,139.23,139.19,139.21,22700.0,107.691,107.7142,107.6832,107.6987,22700.0
2013-01-29 14:05:00,139.22,139.27,139.2,139.26,35100.0,107.7064,107.7451,107.691,107.7374,35100.0
2013-01-29 14:10:00,139.25,139.25,139.18,139.2,28000.0,107.7297,107.7297,107.6755,107.691,28000.0
2013-01-29 14:15:00,139.21,139.23,139.16,139.17,26200.0,107.6987,107.7142,107.66,107.6678,26200.0
2013-01-29 14:20:00,139.18,139.2,139.18,139.2,14200.0,107.6755,107.691,107.6755,107.691,14200.0
2013-01-29 14:25:00,139.19,139.19,139.14,139.15,8100.0,107.6832,107.6832,107.6446,107.6523,8100.0
2013-01-29 14:30:00,139.16,139.19,139.14,139.19,7500.0,107.66,107.6832,107.6446,107.6832,7500.0
2013-01-29 14:35:00,139.19,139.22,139.19,139.22,19600.0,107.6832,107.7064,107.6832,107.7064,19600.0
2013-01-29 14:40:00,139.22,139.22,139.18,139.21,11500.0,107.7064,107.7064,107.6755,107.6987,11500.0
2013-01-29 14:45:00,139.2,139.2,139.16,139.17,9900.0,107.691,107.691,107.66,107.6678,9900.0
2013-01-29 14:50:00,139.17,139.17,139.14,139.15,8200.0,107.6678,107.6678,107.6446,107.6523,8200.0
2013-01-29 14:55:00,139.14,139.18,139.14,139.18,13800.0,107.6446,107.6755,107.6446,107.6755,13800.0
2013-01-29 15:00:00,139.19,139.23,139.18,139.2,59500.0,107.6832,107.7142,107.6755,107.691,59500.0
2013-01-29 15:05:00,139.21,139.21,139.13,139.2,30400.0,107.6987,107.6987,107.6368,107.691,30400.0
2013-01-29 15:10:00,139.2,139.32,139.2,139.21,81100.0,107.691,107.7838,107.691,107.6987,81100.0
2013-01-29 15:15:00,139.22,139.25,139.22,139.25,40900.0,107.7064,107.7297,107.7064,107.7297,40900.0
2013-01-29 15:20:00,139.25,139.3,139.25,139.29,33400.0,107.7297,107.7683,107.7297,107.7606,33400.0
2013-01-29 15:25:00,139.28,139.3,139.24,139.28,32900.0,107.7529,107.7683,107.7219,107.7529,32900.0
2013-01-29 15:30:00,139.27,139.38,139.26,139.35,93100.0,107.7451,107.8302,107.7374,107.807,93100.0
2013-01-29 15:35:00,139.36,139.36,139.31,139.34,67300.0,107.8148,107.8148,107.7761,107.7993,67300.0
2013-01-29 15:40:00,139.33,139.34,139.29,139.32,59500.0,107.7915,107.7993,107.7606,107.7838,59500.0
2013-01-29 15:45:00,139.31,139.33,139.27,139.3,90200.0,107.7761,107.7915,107.7451,107.7683,90200.0
2013-01-29 15:50:00,139.29,139.31,139.22,139.28,146500.0,107.7606,107.7761,107.7064,107.7529,146500.0
2013-01-29 15:55:00,139.27,139.32,139.21,139.23,267500.0,107.7451,107.7838,107.6987,107.7142,267500.0
2013-01-30 09:30:00,139.24,139.26,139.06,139.1,137400.0,107.7219,107.7374,107.5827,107.6136,137400.0
2013-01-30 09:35:00,139.12,139.32,139.11,139.32,79200.0,107.6291,107.7838,107.6213,107.7838,79200.0
2013-01-30 09:40:00,139.32,139.35,139.26,139.34,89100.0,107.7838,107.807,107.7374,107.7993,89100.0
2013-01-30 09:45:00,139.34,139.37,139.28,139.35,93400.0,107.7993,107.8225,107.7529,107.807,93400.0
2013-01-30 09:50:00,139.34,139.36,139.18,139.23,160800.0,107.7993,107.8148,107.6755,107.7142,160800.0
2013-01-30 09:55:00,139.23,139.26,139.11,139.12,93900.0,107.7142,107.7374,107.6213,107.6291,93900.0
2013-01-30 10:00:00,139.11,139.16,139.05,139.1,175900.0,107.6213,107.66,107.5749,107.6136,175900.0
2013-01-30 10:05:00,139.11,139.14,139.07,139.09,123100.0,107.6213,107.6446,107.5904,107.6059,123100.0
2013-01-30 10:10:00,139.1,139.14,139.07,139.07,59300.0,107.6136,107.6446,107.5904,107.5904,59300.0
2013-01-30 10:15:00,139.08,139.14,139.06,139.07,56800.0,107.5981,107.6446,107.5827,107.5904,56800.0
2013-01-30 10:20:00,139.07,139.11,138.99,138.99,133600.0,107.5904,107.6213,107.5285,107.5285,133600.0
2013-01-30 10:25:00,139.0,139.04,138.98,139.02,60100.0,107.5362,107.5672,107.5208,107.5517,60100.0
2013-01-30 10:30:00,139.01,139.03,138.99,139.02,47400.0,107.544,107.5595,107.5285,107.5517,47400.0
2013-01-30 10:35:00,139.03,139.03,138.97,138.97,46700.0,107.5595,107.5595,107.513,107.513,46700.0
2013-01-30 10:40:00,138.98,139.01,138.96,138.99,54700.0,107.5208,107.544,107.5053,107.5285,54700.0
2013-01-30 10:45:00,138.99,139.09,138.99,139.07,104400.0,107.5285,107.6059,107.5285,107.5904,104400.0
2013-01-30 10:50:00,139.07,139.09,139.04,139.05,48100.0,107.5904,107.6059,107.5672,107.5749,48100.0
2013-01-30 10:55:00,139.04,139.11,139.04,139.1,51500.0,107.5672,107.6213,107.5672,107.6136,51500.0
2013-01-30 11:00:00,139.1,139.13,139.09,139.12,74500.0,107.6136,107.6368,107.6059,107.6291,74500.0
2013-01-30 11:05:00,139.12,139.2,139.12,139.18,152700.0,107.6291,107.691,107.6291,107.6755,152700.0
2013-01-30 11:10:00,139.18,139.2,139.16,139.16,35100.0,107.6755,107.691,107.66,107.66,35100.0
2013-01-30 11:15:00,139.17,139.19,139.14,139.17,32600.0,107.6678,107.6832,107.6446,107.6678,32600.0
2013-01-30 11:20:00,139.17,139.19,139.15,139.15,31100.0,107.6678,107.6832,107.6523,107.6523,31100.0
2013-01-30 11:25:00,139.14,139.17,139.14,139.16,37600.0,107.6446,107.6678,107.6446,107.66,37600.0
2013-01-30 11:30:00,139.16,139.2,139.15,139.18,40300.0,107.66,107.691,107.6523,107.6755,40300.0
2013-01-30 11:35:00,139.19,139.24,139.19,139.23,107600.0,107.6832,107.7219,107.6832,107.7142,107600.0
2013-01-30 11:40:00,139.23,139.23,139.18,139.21,52800.0,107.7142,107.7142,107.6755,107.6987,52800.0
2013-01-30 11:45:00,139.21,139.24,139.2,139.24,18800.0,107.6987,107.7219,107.691,107.7219,18800.0
2013-01-30 11:50:00,139.24,139.26,139.22,139.25,21000.0,107.7219,107.7374,107.7064,107.7297,21000.0
2013-01-30 11:55:00,139.26,139.26,139.17,139.21,35100.0,107.7374,107.7374,107.6678,107.6987,35100.0
2013-01-30 12:00:00,139.22,139.24,139.21,139.24,21100.0,107.7064,107.7219,107.6987,107.7219,21100.0
2013-01-30 12:05:00,139.23,139.23,139.14,139.15,58400.0,107.7142,107.7142,107.6446,107.6523,58400.0
2013-01-30 12:10:00,139.15,139.16,139.12,139.13,51700.0,107.6523,107.66,107.6291,107.6368,51700.0
2013-01-30 12:15:00,139.13,139.16,139.05,139.09,68600.0,107.6368,107.66,107.5749,107.6059,68600.0
2013-01-30 12:20:00,139.1,139.12,139.04,139.09,55900.0,107.6136,107.6291,107.5672,107.6059,55900.0
2013-01-30 12:25:00,139.08,139.08,139.03,139.05,18500.0,107.5981,107.5981,107.5595,107.5749,18500.0
2013-01-30 12:30:00,139.06,139.09,139.04,139.09,19100.0,107.5827,107.6059,107.5672,107.6059,19100.0
2013-01-30 12:35:00,139.09,139.09,139.04,139.08,27700.0,107.6059,107.6059,107.5672,107.5981,27700.0
2013-01-30 12:40:00,139.08,139.15,139.08,139.15,22500.0,107.5981,107.6523,107.5981,107.6523,22500.0
2013-01-30 12:45:00,139.16,139.25,139.16,139.25,58000.0,107.66,107.7297,107.66,107.7297,58000.0
2013-01-30 12:50:00,139.25,139.27,139.23,139.24,23200.0,107.7297,107.7451,107.7142,107.7219,23200.0
2013-01-30 12:55:00,139.24,139.34,139.23,139.33,43500.0,107.7219,107.7993,107.7142,107.7915,43500.0
2013-01-30 13:00:00,139.32,139.33,139.28,139.28,13400.0,107.7838,107.7915,107.7529,107.7529,13400.0
2013-01-30 13:05:00,139.29,139.32,139.27,139.3,21100.0,107.7606,107.7838,107.7451,107.7683,21100.0
2013-01-30 13:10:00,139.31,139.31,139.27,139.3,17800.0,107.7761,107.7761,107.7451,107.7683,17800.0
2013-01-30 13:15:00,139.32,139.32,139.24,139.24,12900.0,107.7838,107.7838,107.7219,107.7219,12900.0
2013-01-30 13:20:00,139.26,139.33,139.26,139.3,24300.0,107.7374,107.7915,107.7374,107.7683,24300.0
2013-01-30 13:25:00,139.31,139.32,139.28,139.32,7500.0,107.7761,107.7838,107.7529,107.7838,7500.0
2013-01-30 13:30:00,139.31,139.32,139.28,139.28,18500.0,107.7761,107.7838,107.7529,107.7529,18500.0
2013-01-30 13:35:00,139.28,139.28,139.24,139.24,31100.0,107.7529,107.7529,107.7219,107.7219,31100.0
2013-01-30 13:40:00,139.24,139.25,139.2,139.23,30300.0,107.7219,107.7297,107.691,107.7142,30300.0
2013-01-30 13:45:00,139.23,139.26,139.18,139.19,33700.0,107.7142,107.7374,107.6755,107.6832,33700.0
2013-01-30 13:50:00,139.21,139.24,139.18,139.2,21300.0,107.6987,107.7219,107.6755,107.691,21300.0
2013-01-30 13:55:00,139.19,139.19,139.12,139.16,29000.0,107.6832,107.6832,107.6291,107.66,29000.0
2013-01-30 14:00:00,139.15,139.19,139.13,139.16,18500.0,107.6523,107.6832,107.6368,107.66,18500.0
2013-01-30 14:05:00,139.16,139.2,139.15,139.17,48100.0,107.66,107.691,107.6523,107.6678,48100.0
2013-01-30 14:10:00,139.18,139.24,139.16,139.19,9200.0,107.6755,107.7219,107.66,107.6832,9200.0
2013-01-30 14:15:00,139.17,139.26,139.06,139.09,138900.0,107.6678,107.7374,107.5827,107.6059,138900.0
2013-01-30 14:20:00,139.09,139.11,138.92,138.99,101200.0,107.6059,107.6213,107.4744,107.5285,101200.0
2013-01-30 14:25:00,138.98,139.12,138.96,139.08,95800.0,107.5208,107.6291,107.5053,107.5981,95800.0
2013-01-30 14:30:00,139.09,139.15,139.04,139.12,50600.0,107.6059,107.6523,107.5672,107.6291,50600.0
2013-01-30 14:35:00,139.12,139.12,138.99,139.03,56000.0,107.6291,107.6291,107.5285,107.5595,56000.0
2013-01-30 14:40:00,139.05,139.13,139.04,139.04,47100.0,107.5749,107.6368,107.5672,107.5672,47100.0
2013-01-30 14:45:00,139.03,139.04,138.86,138.9,92100.0,107.5595,107.5672,107.4279,107.4589,92100.0
2013-01-30 14:50:00,138.92,138.97,138.89,138.92,59900.0,107.4744,107.513,107.4511,107.4744,59900.0
2013-01-30 14:55:00,138.93,139.02,138.93,139.0,39300.0,107.4821,107.5517,107.4821,107.5362,39300.0
2013-01-30 15:00:00,139.01,139.04,138.91,138.92,46800.0,107.544,107.5672,107.4666,107.4744,46800.0
2013-01-30 15:05:00,138.93,139.04,138.93,139.02,55800.0,107.4821,107.5672,107.4821,107.5517,55800.0
2013-01-30 15:10:00,139.01,139.01,138.81,138.82,72100.0,107.544,107.544,107.3893,107.397,72100.0
2013-01-30 15:15:00,138.8,138.85,138.74,138.81,145100.0,107.3815,107.4202,107.3351,107.3893,145100.0
2013-01-30 15:20:00,138.81,138.84,138.78,138.79,45600.0,107.3893,107.4125,107.366,107.3738,45600.0
2013-01-30 15:25:00,138.79,138.86,138.77,138.85,55000.0,107.3738,107.4279,107.3583,107.4202,55000.0
2013-01-30 15:30:00,138.82,138.85,138.76,138.78,66700.0,107.397,107.4202,107.3506,107.366,66700.0
2013-01-30 15:35:00,138.77,138.8,138.72,138.75,120700.0,107.3583,107.3815,107.3196,107.3428,120700.0
2013-01-30 15:40:00,138.75,138.78,138.7,138.75,195200.0,107.3428,107.366,107.3042,107.3428,195200.0
2013-01-30 15:45:00,138.74,138.84,138.71,138.79,94400.0,107.3351,107.4125,107.3119,107.3738,94400.0
2013-01-30 15:50:00,138.8,138.8,138.67,138.72,160200.0,107.3815,107.3815,107.2809,107.3196,160200.0
2013-01-30 15:55:00,138.73,138.8,138.7,138.78,199000.0,107.3274,107.3815,107.3042,107.366,199000.0
2013-01-31 09:30:00,138.66,138.7,138.57,138.59,120400.0,107.2732,107.3042,107.2036,107.2191,120400.0
2013-01-31 09:35:00,138.58,138.62,138.51,138.6,81300.0,107.2113,107.2423,107.1572,107.2268,81300.0
2013-01-31 09:40:00,138.64,140.22,138.63,138.92,225400.0,107.2577,108.4801,107.25,107.4744,225400.0
2013-01-31 09:45:00,138.92,139.06,138.92,139.02,95900.0,107.4744,107.5827,107.4744,107.5517,95900.0
2013-01-31 09:50:00,139.03,139.11,139.0,139.1,87400.0,107.5595,107.6213,107.5362,107.6136,87400.0
2013-01-31 09:55:00,139.11,139.12,139.02,139.08,56100.0,107.6213,107.6291,107.5517,107.5981,56100.0
2013-01-31 10:00:00,139.06,139.08,138.96,138.96,122700.0,107.5827,107.5981,107.5053,107.5053,122700.0
2013-01-31 10:05:00,138.97,139.06,138.97,139.02,53600.0,107.513,107.5827,107.513,107.5517,53600.0
2013-01-31 10:10:00,139.02,139.12,138.99,139.0,86900.0,107.5517,107.6291,107.5285,107.5362,86900.0
2013-01-31 10:15:00,138.99,138.99,138.85,138.86,100400.0,107.5285,107.5285,107.4202,107.4279,100400.0
2013-01-31 10:20:00,138.86,138.94,138.86,138.9,49100.0,107.4279,107.4898,107.4279,107.4589,49100.0
2013-01-31 10:25:00,138.91,138.91,138.82,138.84,91900.0,107.4666,107.4666,107.397,107.4125,91900.0
2013-01-31 10:30:00,138.83,139.01,138.81,138.98,79600.0,107.4047,107.544,107.3893,107.5208,79600.0
2013-01-31 10:35:00,138.98,138.98,138.88,138.89,52900.0,107.5208,107.5208,107.4434,107.4511,52900.0
2013-01-31 10:40:00,138.9,138.93,138.84,138.91,21800.0,107.4589,107.4821,107.4125,107.4666,21800.0
2013-01-31 10:45:00,138.91,138.93,138.87,138.88,54300.0,107.4666,107.4821,107.4357,107.4434,54300.0
2013-01-31 10:50:00,138.89,138.89,138.8,138.82,61300.0,107.4511,107.4511,107.3815,107.397,61300.0
2013-01-31 10:55:00,138.81,138.86,138.73,138.73,52500.0,107.3893,107.4279,107.3274,107.3274,52500.0
2013-01-31 11:00:00,138.73,138.73,138.65,138.67,52500.0,107.3274,107.3274,107.2655,107.2809,52500.0
2013-01-31 11:05:00,138.66,138.71,138.63,138.65,44400.0,107.2732,107.3119,107.25,107.2655,44400.0
2013-01-31 11:10:00,138.64,138.64,138.55,138.57,59600.0,107.2577,107.2577,107.1881,107.2036,59600.0
2013-01-31 11:15:00,138.55,138.57,138.5,138.54,53200.0,107.1881,107.2036,107.1494,107.1804,53200.0
2013-01-31 11:20:00,138.54,138.57,138.52,138.57,54900.0,107.1804,107.2036,107.1649,107.2036,54900.0
2013-01-31 11:25:00,138.56,138.6,138.54,138.54,54700.0,107.1958,107.2268,107.1804,107.1804,54700.0
2013-01-31 11:30:00,138.54,138.54,138.41,138.42,86100.0,107.1804,107.1804,107.0798,107.0875,86100.0
2013-01-31 11:35:00,138.41,138.53,138.41,138.53,80600.0,107.0798,107.1726,107.0798,107.1726,80600.0
2013-01-31 11:40:00,138.53,138.54,138.46,138.51,41900.0,107.1726,107.1804,107.1185,107.1572,41900.0
2013-01-31 11:45:00,138.51,138.59,138.48,138.56,54600.0,107.1572,107.2191,107.134,107.1958,54600.0
2013-01-31 11:50:00,138.56,138.58,138.46,138.46,45700.0,107.1958,107.2113,107.1185,107.1185,45700.0
2013-01-31 11:55:00,138.45,138.49,138.41,138.43,46800.0,107.1107,107.1417,107.0798,107.0953,46800.0
2013-01-31 12:00:00,138.42,138.5,138.42,138.48,24100.0,107.0875,107.1494,107.0875,107.134,24100.0
2013-01-31 12:05:00,138.48,138.49,138.42,138.44,22500.0,107.134,107.1417,107.0875,107.103,22500.0
2013-01-31 12:10:00,138.45,138.52,138.44,138.52,26700.0,107.1107,107.1649,107.103,107.1649,26700.0
2013-01-31 12:15:00,138.52,138.59,138.51,138.55,38000.0,107.1649,107.2191,107.1572,107.1881,38000.0
2013-01-31 12:20:00,138.54,138.54,138.51,138.53,20900.0,107.1804,107.1804,107.1572,107.1726,20900.0
2013-01-31 12:25:00,138.52,138.55,138.51,138.52,9400.0,107.1649,107.1881,107.1572,107.1649,9400.0
2013-01-31 12:30:00,138.52,138.54,138.49,138.53,26300.0,107.1649,107.1804,107.1417,107.1726,26300.0
2013-01-31 12:35:00,138.53,138.55,138.52,138.54,17500.0,107.1726,107.1881,107.1649,107.1804,17500.0
2013-01-31 12:40:00,138.56,138.59,138.55,138.58,11500.0,107.1958,107.2191,107.1881,107.2113,11500.0
2013-01-31 12:45:00,138.59,138.66,138.59,138.66,99600.0,107.2191,107.2732,107.2191,107.2732,99600.0
2013-01-31 12:50:00,138.66,138.68,138.64,138.66,15100.0,107.2732,107.2887,107.2577,107.2732,15100.0
2013-01-31 12:55:00,138.65,138.68,138.62,138.65,18800.0,107.2655,107.2887,107.2423,107.2655,18800.0
2013-01-31 13:00:00,138.65,138.66,138.61,138.61,5800.0,107.2655,107.2732,107.2345,107.2345,5800.0
2013-01-31 13:05:00,138.62,138.63,138.6,138.62,5700.0,107.2423,107.25,107.2268,107.2423,5700.0
2013-01-31 13:10:00,138.62,138.64,138.6,138.6,5000.0,107.2423,107.2577,107.2268,107.2268,5000.0
2013-01-31 13:15:00,138.6,138.62,138.58,138.62,9600.0,107.2268,107.2423,107.2113,107.2423,9600.0
2013-01-31 13:20:00,138.62,138.64,138.6,138.61,22200.0,107.2423,107.2577,107.2268,107.2345,22200.0
2013-01-31 13:25:00,138.6,138.6,138.56,138.59,11100.0,107.2268,107.2268,107.1958,107.2191,11100.0
2013-01-31 13:30:00,138.6,138.65,138.6,138.62,16400.0,107.2268,107.2655,107.2268,107.2423,16400.0
2013-01-31 13:35:00,138.64,138.64,138.61,138.62,11700.0,107.2577,107.2577,107.2345,107.2423,11700.0
2013-01-31 13:40:00,138.62,138.72,138.62,138.72,13200.0,107.2423,107.3196,107.2423,107.3196,13200.0
2013-01-31 13:45:00,138.72,138.77,138.71,138.71,14900.0,107.3196,107.3583,107.3119,107.3119,14900.0
2013-01-31 13:50:00,138.72,138.73,138.69,138.7,14100.0,107.3196,107.3274,107.2964,107.3042,14100.0
2013-01-31 13:55:00,138.69,138.7,138.68,138.7,20700.0,107.2964,107.3042,107.2887,107.3042,20700.0
2013-01-31 14:00:00,138.69,138.7,138.66,138.66,8000.0,107.2964,107.3042,107.2732,107.2732,8000.0
2013-01-31 14:05:00,138.66,138.66,138.58,138.6,19000.0,107.2732,107.2732,107.2113,107.2268,19000.0
2013-01-31 14:10:00,138.6,138.62,138.56,138.57,23400.0,107.2268,107.2423,107.1958,107.2036,23400.0
2013-01-31 14:15:00,138.59,138.61,138.59,138.6,6700.0,107.2191,107.2345,107.2191,107.2268,6700.0
2013-01-31 14:20:00,138.59,138.61,138.59,138.61,3000.0,107.2191,107.2345,107.2191,107.2345,3000.0
2013-01-31 14:25:00,138.61,138.62,138.6,138.61,5200.0,107.2345,107.2423,107.2268,107.2345,5200.0
2013-01-31 14:30:00,138.6,138.74,138.6,138.74,36100.0,107.2268,107.3351,107.2268,107.3351,36100.0
2013-01-31 14:35:00,138.74,138.75,138.71,138.71,5900.0,107.3351,107.3428,107.3119,107.3119,5900.0
2013-01-31 14:40:00,138.71,138.76,138.71,138.74,13100.0,107.3119,107.3506,107.3119,107.3351,13100.0
2013-01-31 14:45:00,138.74,138.76,138.69,138.69,22200.0,107.3351,107.3506,107.2964,107.2964,22200.0
2013-01-31 14:50:00,138.7,138.71,138.69,138.71,5700.0,107.3042,107.3119,107.2964,107.3119,5700.0
2013-01-31 14:55:00,138.7,138.72,138.66,138.66,7600.0,107.3042,107.3196,107.2732,107.2732,7600.0
2013-01-31 15:00:00,138.66,138.66,138.47,138.48,40500.0,107.2732,107.2732,107.1262,107.134,40500.0
2013-01-31 15:05:00,138.47,138.49,138.45,138.49,59300.0,107.1262,107.1417,107.1107,107.1417,59300.0
2013-01-31 15:10:00,138.5,138.55,138.46,138.46,44500.0,107.1494,107.1881,107.1185,107.1185,44500.0
2013-01-31 15:15:00,138.46,138.56,138.45,138.56,17900.0,107.1185,107.1958,107.1107,107.1958,17900.0
2013-01-31 15:20:00,138.57,138.57,138.48,138.48,17800.0,107.2036,107.2036,107.134,107.134,17800.0
2013-01-31 15:25:00,138.48,138.51,138.44,138.48,28700.0,107.134,107.1572,107.103,107.134,28700.0
2013-01-31 15:30:00,138.47,138.59,138.43,138.58,66300.0,107.1262,107.2191,107.0953,107.2113,66300.0
2013-01-31 15:35:00,138.59,138.6,138.48,138.48,20600.0,107.2191,107.2268,107.134,107.134,20600.0
2013-01-31 15:40:00,138.48,138.52,138.43,138.43,58700.0,107.134,107.1649,107.0953,107.0953,58700.0
2013-01-31 15:45:00,138.44,138.49,138.34,138.34,132000.0,107.103,107.1417,107.0256,107.0256,132000.0
2013-01-31 15:50:00,138.35,138.54,138.32,138.54,124800.0,107.0334,107.1804,107.0102,107.1804,124800.0
2013-01-31 15:55:00,138.53,138.6,138.36,138.4,259100.0,107.1726,107.2268,107.0411,107.0721,259100.0
2013-02-01 09:30:00,139.29,139.32,139.09,139.09,355800.0,107.7606,107.7838,107.6059,107.6059,355800.0
2013-02-01 09:35:00,139.1,139.13,139.04,139.11,89800.0,107.6136,107.6368,107.5672,107.6213,89800.0
2013-02-01 09:40:00,139.11,139.19,139.09,139.14,66100.0,107.6213,107.6832,107.6059,107.6446,66100.0
2013-02-01 09:45:00,139.14,139.18,139.07,139.07,116700.0,107.6446,107.6755,107.5904,107.5904,116700.0
2013-02-01 09:50:00,139.08,139.17,139.07,139.11,121800.0,107.5981,107.6678,107.5904,107.6213,121800.0
2013-02-01 09:55:00,139.14,139.21,139.08,139.15,100600.0,107.6446,107.6987,107.5981,107.6523,100600.0
2013-02-01 10:00:00,139.17,139.5,139.16,139.45,265300.0,107.6678,107.9231,107.66,107.8844,265300.0
2013-02-01 10:05:00,139.45,139.72,139.44,139.56,299100.0,107.8844,108.0933,107.8766,107.9695,299100.0
2013-02-01 10:10:00,139.57,139.61,139.54,139.59,132300.0,107.9772,108.0082,107.954,107.9927,132300.0
2013-02-01 10:15:00,139.6,139.66,139.57,139.58,413100.0,108.0004,108.0468,107.9772,107.985,413100.0
2013-02-01 10:20:00,139.58,139.67,139.57,139.58,65300.0,107.985,108.0546,107.9772,107.985,65300.0
2013-02-01 10:25:00,139.59,139.6,139.45,139.47,81900.0,107.9927,108.0004,107.8844,107.8999,81900.0
2013-02-01 10:30:00,139.47,139.51,139.44,139.48,35900.0,107.8999,107.9308,107.8766,107.9076,35900.0
2013-02-01 10:35:00,139.49,139.56,139.47,139.52,34500.0,107.9153,107.9695,107.8999,107.9385,34500.0
2013-02-01 10:40:00,139.52,139.61,139.52,139.61,13500.0,107.9385,108.0082,107.9385,108.0082,13500.0
2013-02-01 10:45:00,139.62,139.68,139.6,139.62,48400.0,108.0159,108.0623,108.0004,108.0159,48400.0
2013-02-01 10:50:00,139.63,139.67,139.52,139.52,41800.0,108.0236,108.0546,107.9385,107.9385,41800.0
2013-02-01 10:55:00,139.53,139.69,139.53,139.68,78400.0,107.9463,108.0701,107.9463,108.0623,78400.0
2013-02-01 11:00:00,139.69,139.73,139.66,139.67,62600.0,108.0701,108.101,108.0468,108.0546,62600.0
2013-02-01 11:05:00,139.66,139.72,139.66,139.68,24700.0,108.0468,108.0933,108.0468,108.0623,24700.0
2013-02-01 11:10:00,139.67,139.72,139.67,139.71,21500.0,108.0546,108.0933,108.0546,108.0855,21500.0
2013-02-01 11:15:00,139.71,139.75,139.7,139.71,35700.0,108.0855,108.1165,108.0778,108.0855,35700.0
2013-02-01 11:20:00,139.71,139.74,139.65,139.66,30800.0,108.0855,108.1087,108.0391,108.0468,30800.0
2013-02-01 11:25:00,139.65,139.65,139.57,139.57,21700.0,108.0391,108.0391,107.9772,107.9772,21700.0
2013-02-01 11:30:00,139.59,139.65,139.58,139.64,39600.0,107.9927,108.0391,107.985,108.0314,39600.0
2013-02-01 11:35:00,139.65,139.67,139.63,139.65,133800.0,108.0391,108.0546,108.0236,108.0391,133800.0
2013-02-01 11:40:00,139.65,139.73,139.64,139.65,152300.0,108.0391,108.101,108.0314,108.0391,152300.0
2013-02-01 11:45:00,139.67,139.68,139.65,139.65,19400.0,108.0546,108.0623,108.0391,108.0391,19400.0
2013-02-01 11:50:00,139.65,139.67,139.63,139.66,18600.0,108.0391,108.0546,108.0236,108.0468,18600.0
2013-02-01 11:55:00,139.65,139.71,139.65,139.71,67100.0,108.0391,108.0855,108.0391,108.0855,67100.0
2013-02-01 12:00:00,139.71,139.72,139.67,139.69,27900.0,108.0855,108.0933,108.0546,108.0701,27900.0
2013-02-01 12:05:00,139.68,139.73,139.68,139.7,25200.0,108.0623,108.101,108.0623,108.0778,25200.0
2013-02-01 12:10:00,139.7,139.71,139.65,139.67,19000.0,108.0778,108.0855,108.0391,108.0546,19000.0
2013-02-01 12:15:00,139.67,139.7,139.65,139.65,28900.0,108.0546,108.0778,108.0391,108.0391,28900.0
2013-02-01 12:20:00,139.63,139.65,139.6,139.61,12500.0,108.0236,108.0391,108.0004,108.0082,12500.0
2013-02-01 12:25:00,139.6,139.64,139.59,139.63,32700.0,108.0004,108.0314,107.9927,108.0236,32700.0
2013-02-01 12:30:00,139.64,139.68,139.63,139.66,36900.0,108.0314,108.0623,108.0236,108.0468,36900.0
2013-02-01 12:35:00,139.65,139.67,139.58,139.58,34600.0,108.0391,108.0546,107.985,107.985,34600.0
2013-02-01 12:40:00,139.58,139.65,139.57,139.65,7700.0,107.985,108.0391,107.9772,108.0391,7700.0
2013-02-01 12:45:00,139.64,139.66,139.62,139.64,10700.0,108.0314,108.0468,108.0159,108.0314,10700.0
2013-02-01 12:50:00,139.64,139.67,139.62,139.66,13300.0,108.0314,108.0546,108.0159,108.0468,13300.0
2013-02-01 12:55:00,139.66,139.68,139.66,139.67,6800.0,108.0468,108.0623,108.0468,108.0546,6800.0
2013-02-01 13:00:00,139.66,139.68,139.61,139.61,9100.0,108.0468,108.0623,108.0082,108.0082,9100.0
2013-02-01 13:05:00,139.61,139.67,139.61,139.65,27200.0,108.0082,108.0546,108.0082,108.0391,27200.0
2013-02-01 13:10:00,139.66,139.74,139.66,139.71,26700.0,108.0468,108.1087,108.0468,108.0855,26700.0
2013-02-01 13:15:00,139.72,139.73,139.66,139.7,55300.0,108.0933,108.101,108.0468,108.0778,55300.0
2013-02-01 13:20:00,139.7,139.75,139.68,139.73,66200.0,108.0778,108.1165,108.0623,108.101,66200.0
2013-02-01 13:25:00,139.74,139.75,139.72,139.75,11100.0,108.1087,108.1165,108.0933,108.1165,11100.0
2013-02-01 13:30:00,139.75,139.8,139.73,139.8,47100.0,108.1165,108.1552,108.101,108.1552,47100.0
2013-02-01 13:35:00,139.79,139.81,139.75,139.77,42600.0,108.1474,108.1629,108.1165,108.1319,42600.0
2013-02-01 13:40:00,139.76,139.78,139.75,139.77,25700.0,108.1242,108.1397,108.1165,108.1319,25700.0
2013-02-01 13:45:00,139.76,139.78,139.75,139.76,14800.0,108.1242,108.1397,108.1165,108.1242,14800.0
2013-02-01 13:50:00,139.76,139.83,139.76,139.81,25100.0,108.1242,108.1784,108.1242,108.1629,25100.0
2013-02-01 13:55:00,139.81,139.85,139.8,139.82,28800.0,108.1629,108.1938,108.1552,108.1706,28800.0
2013-02-01 14:00:00,139.82,139.84,139.8,139.81,42800.0,108.1706,108.1861,108.1552,108.1629,42800.0
2013-02-01 14:05:00,139.8,139.84,139.79,139.81,23300.0,108.1552,108.1861,108.1474,108.1629,23300.0
2013-02-01 14:10:00,139.81,139.81,139.75,139.76,19900.0,108.1629,108.1629,108.1165,108.1242,19900.0
2013-02-01 14:15:00,139.77,139.81,139.76,139.8,22900.0,108.1319,108.1629,108.1242,108.1552,22900.0
2013-02-01 14:20:00,139.81,139.84,139.79,139.82,22500.0,108.1629,108.1861,108.1474,108.1706,22500.0
2013-02-01 14:25:00,139.83,139.84,139.81,139.83,11300.0,108.1784,108.1861,108.1629,108.1784,11300.0
2013-02-01 14:30:00,139.84,139.85,139.77,139.77,19800.0,108.1861,108.1938,108.1319,108.1319,19800.0
2013-02-01 14:35:00,139.77,139.78,139.74,139.75,21500.0,108.1319,108.1397,108.1087,108.1165,21500.0
2013-02-01 14:40:00,139.76,139.82,139.75,139.78,17800.0,108.1242,108.1706,108.1165,108.1397,17800.0
2013-02-01 14:45:00,139.77,139.79,139.73,139.75,30700.0,108.1319,108.1474,108.101,108.1165,30700.0
2013-02-01 14:50:00,139.77,139.77,139.74,139.76,38600.0,108.1319,108.1319,108.1087,108.1242,38600.0
2013-02-01 14:55:00,139.75,139.75,139.68,139.68,71200.0,108.1165,108.1165,108.0623,108.0623,71200.0
2013-02-01 15:00:00,139.69,139.72,139.66,139.71,46600.0,108.0701,108.0933,108.0468,108.0855,46600.0
2013-02-01 15:05:00,139.7,139.72,139.69,139.71,18600.0,108.0778,108.0933,108.0701,108.0855,18600.0
2013-02-01 15:10:00,139.71,139.78,139.71,139.75,16300.0,108.0855,108.1397,108.0855,108.1165,16300.0
2013-02-01 15:15:00,139.74,139.75,139.71,139.71,17100.0,108.1087,108.1165,108.0855,108.0855,17100.0
2013-02-01 15:20:00,139.7,139.71,139.63,139.64,49400.0,108.0778,108.0855,108.0236,108.0314,49400.0
2013-02-01 15:25:00,139.64,139.7,139.64,139.66,14500.0,108.0314,108.0778,108.0314,108.0468,14500.0
2013-02-01 15:30:00,139.66,139.74,139.63,139.74,52000.0,108.0468,108.1087,108.0236,108.1087,52000.0
2013-02-01 15:35:00,139.74,139.78,139.73,139.74,61700.0,108.1087,108.1397,108.101,108.1087,61700.0
2013-02-01 15:40:00,139.75,139.87,139.74,139.83,122700.0,108.1165,108.2093,108.1087,108.1784,122700.0
2013-02-01 15:45:00,139.84,139.89,139.83,139.85,118400.0,108.1861,108.2248,108.1784,108.1938,118400.0
2013-02-01 15:50:00,139.86,139.86,139.78,139.78,60100.0,108.2016,108.2016,108.1397,108.1397,60100.0
2013-02-01 15:55:00,139.78,139.79,139.68,139.74,400600.0,108.1397,108.1474,108.0623,108.1087,400600.0
2013-02-04 09:30:00,138.81,138.9,138.78,138.82,128900.0,107.3893,107.4589,107.366,107.397,128900.0
2013-02-04 09:35:00,138.81,138.96,138.78,138.87,91200.0,107.3893,107.5053,107.366,107.4357,91200.0
2013-02-04 09:40:00,138.86,138.86,138.68,138.71,124400.0,107.4279,107.4279,107.2887,107.3119,124400.0
2013-02-04 09:45:00,138.71,138.77,138.63,138.75,142300.0,107.3119,107.3583,107.25,107.3428,142300.0
2013-02-04 09:50:00,138.75,138.91,138.71,138.87,103600.0,107.3428,107.4666,107.3119,107.4357,103600.0
2013-02-04 09:55:00,138.87,138.98,138.87,138.95,71300.0,107.4357,107.5208,107.4357,107.4976,71300.0
2013-02-04 10:00:00,138.95,138.98,138.78,138.81,65600.0,107.4976,107.5208,107.366,107.3893,65600.0
2013-02-04 10:05:00,138.81,138.86,138.73,138.84,54500.0,107.3893,107.4279,107.3274,107.4125,54500.0
2013-02-04 10:10:00,138.85,138.9,138.79,138.82,64200.0,107.4202,107.4589,107.3738,107.397,64200.0
2013-02-04 10:15:00,138.85,138.85,138.7,138.75,43300.0,107.4202,107.4202,107.3042,107.3428,43300.0
2013-02-04 10:20:00,138.74,138.78,138.69,138.77,39700.0,107.3351,107.366,107.2964,107.3583,39700.0
2013-02-04 10:25:00,138.76,138.84,138.74,138.82,39700.0,107.3506,107.4125,107.3351,107.397,39700.0
2013-02-04 10:30:00,138.8,138.8,138.64,138.67,52800.0,107.3815,107.3815,107.2577,107.2809,52800.0
2013-02-04 10:35:00,138.67,138.73,138.6,138.63,47900.0,107.2809,107.3274,107.2268,107.25,47900.0
2013-02-04 10:40:00,138.63,138.7,138.56,138.61,79500.0,107.25,107.3042,107.1958,107.2345,79500.0
2013-02-04 10:45:00,138.61,138.71,138.59,138.7,47800.0,107.2345,107.3119,107.2191,107.3042,47800.0
2013-02-04 10:50:00,138.7,138.73,138.67,138.7,21700.0,107.3042,107.3274,107.2809,107.3042,21700.0
2013-02-04 10:55:00,138.69,138.72,138.64,138.65,46500.0,107.2964,107.3196,107.2577,107.2655,46500.0
2013-02-04 11:00:00,138.67,138.67,138.58,138.66,50500.0,107.2809,107.2809,107.2113,107.2732,50500.0
2013-02-04 11:05:00,138.66,138.66,138.61,138.64,29500.0,107.2732,107.2732,107.2345,107.2577,29500.0
2013-02-04 11:10:00,138.63,138.72,138.62,138.72,21100.0,107.25,107.3196,107.2423,107.3196,21100.0
2013-02-04 11:15:00,138.72,138.72,138.63,138.66,33900.0,107.3196,107.3196,107.25,107.2732,33900.0
2013-02-04 11:20:00,138.66,138.72,138.66,138.69,30000.0,107.2732,107.3196,107.2732,107.2964,30000.0
2013-02-04 11:25:00,138.7,138.71,138.63,138.64,25800.0,107.3042,107.3119,107.25,107.2577,25800.0
2013-02-04 11:30:00,138.63,138.67,138.58,138.63,96600.0,107.25,107.2809,107.2113,107.25,96600.0
2013-02-04 11:35:00,138.62,138.65,138.52,138.53,43300.0,107.2423,107.2655,107.1649,107.1726,43300.0
2013-02-04 11:40:00,138.54,138.57,138.5,138.55,49600.0,107.1804,107.2036,107.1494,107.1881,49600.0
2013-02-04 11:45:00,138.56,138.64,138.56,138.64,38400.0,107.1958,107.2577,107.1958,107.2577,38400.0
2013-02-04 11:50:00,138.65,138.66,138.59,138.6,12800.0,107.2655,107.2732,107.2191,107.2268,12800.0
2013-02-04 11:55:00,138.61,138.61,138.46,138.52,69600.0,107.2345,107.2345,107.1185,107.1649,69600.0
2013-02-04 12:00:00,138.51,138.52,138.42,138.43,58600.0,107.1572,107.1649,107.0875,107.0953,58600.0
2013-02-04 12:05:00,138.43,138.46,138.36,138.42,41200.0,107.0953,107.1185,107.0411,107.0875,41200.0
2013-02-04 12:10:00,138.42,138.54,138.42,138.53,29400.0,107.0875,107.1804,107.0875,107.1726,29400.0
2013-02-04 12:15:00,138.52,138.52,138.47,138.47,16800.0,107.1649,107.1649,107.1262,107.1262,16800.0
2013-02-04 12:20:00,138.47,138.47,138.39,138.44,32900.0,107.1262,107.1262,107.0643,107.103,32900.0
2013-02-04 12:25:00,138.45,138.48,138.45,138.46,28500.0,107.1107,107.134,107.1107,107.1185,28500.0
2013-02-04 12:30:00,138.47,138.51,138.46,138.5,25600.0,107.1262,107.1572,107.1185,107.1494,25600.0
2013-02-04 12:35:00,138.48,138.63,138.47,138.63,30800.0,107.134,107.25,107.1262,107.25,30800.0
2013-02-04 12:40:00,138.62,138.65,138.6,138.65,34800.0,107.2423,107.2655,107.2268,107.2655,34800.0
2013-02-04 12:45:00,138.64,138.65,138.62,138.65,20800.0,107.2577,107.2655,107.2423,107.2655,20800.0
2013-02-04 12:50:00,138.65,138.65,138.58,138.59,20000.0,107.2655,107.2655,107.2113,107.2191,20000.0
2013-02-04 12:55:00,138.59,138.62,138.58,138.6,10200.0,107.2191,107.2423,107.2113,107.2268,10200.0
2013-02-04 13:00:00,138.59,138.64,138.55,138.62,13600.0,107.2191,107.2577,107.1881,107.2423,13600.0
2013-02-04 13:05:00,138.63,138.68,138.61,138.66,12000.0,107.25,107.2887,107.2345,107.2732,12000.0
2013-02-04 13:10:00,138.67,138.68,138.65,138.67,7600.0,107.2809,107.2887,107.2655,107.2809,7600.0
2013-02-04 13:15:00,138.67,138.67,138.57,138.63,21800.0,107.2809,107.2809,107.2036,107.25,21800.0
2013-02-04 13:20:00,138.63,138.68,138.61,138.67,30800.0,107.25,107.2887,107.2345,107.2809,30800.0
2013-02-04 13:25:00,138.66,138.7,138.61,138.62,36400.0,107.2732,107.3042,107.2345,107.2423,36400.0
2013-02-04 13:30:00,138.62,138.64,138.57,138.58,19500.0,107.2423,107.2577,107.2036,107.2113,19500.0
2013-02-04 13:35:00,138.58,138.59,138.52,138.52,21800.0,107.2113,107.2191,107.1649,107.1649,21800.0
2013-02-04 13:40:00,138.53,138.58,138.52,138.52,15300.0,107.1726,107.2113,107.1649,107.1649,15300.0
2013-02-04 13:45:00,138.52,138.52,138.43,138.45,29900.0,107.1649,107.1649,107.0953,107.1107,29900.0
2013-02-04 13:50:00,138.44,138.48,138.42,138.48,17600.0,107.103,107.134,107.0875,107.134,17600.0
2013-02-04 13:55:00,138.47,138.55,138.47,138.54,9800.0,107.1262,107.1881,107.1262,107.1804,9800.0
2013-02-04 14:00:00,138.53,138.6,138.49,138.59,25800.0,107.1726,107.2268,107.1417,107.2191,25800.0
2013-02-04 14:05:00,138.57,138.59,138.55,138.55,20100.0,107.2036,107.2191,107.1881,107.1881,20100.0
2013-02-04 14:10:00,138.55,138.6,138.55,138.57,15500.0,107.1881,107.2268,107.1881,107.2036,15500.0
2013-02-04 14:15:00,138.58,138.59,138.53,138.53,18300.0,107.2113,107.2191,107.1726,107.1726,18300.0
2013-02-04 14:20:00,138.54,138.59,138.52,138.55,12800.0,107.1804,107.2191,107.1649,107.1881,12800.0
2013-02-04 14:25:00,138.55,138.66,138.49,138.66,47900.0,107.1881,107.2732,107.1417,107.2732,47900.0
2013-02-04 14:30:00,138.66,138.67,138.63,138.66,28300.0,107.2732,107.2809,107.25,107.2732,28300.0
2013-02-04 14:35:00,138.65,138.7,138.63,138.7,8400.0,107.2655,107.3042,107.25,107.3042,8400.0
2013-02-04 14:40:00,138.71,138.8,138.69,138.79,21300.0,107.3119,107.3815,107.2964,107.3738,21300.0
2013-02-04 14:45:00,138.79,138.79,138.72,138.72,13300.0,107.3738,107.3738,107.3196,107.3196,13300.0
2013-02-04 14:50:00,138.73,138.76,138.68,138.76,26200.0,107.3274,107.3506,107.2887,107.3506,26200.0
2013-02-04 14:55:00,138.75,138.86,138.73,138.85,46000.0,107.3428,107.4279,107.3274,107.4202,46000.0
2013-02-04 15:00:00,138.85,138.85,138.77,138.8,35400.0,107.4202,107.4202,107.3583,107.3815,35400.0
2013-02-04 15:05:00,138.8,138.81,138.73,138.73,19000.0,107.3815,107.3893,107.3274,107.3274,19000.0
2013-02-04 15:10:00,138.74,138.77,138.69,138.72,28100.0,107.3351,107.3583,107.2964,107.3196,28100.0
2013-02-04 15:15:00,138.72,138.76,138.7,138.76,65700.0,107.3196,107.3506,107.3042,107.3506,65700.0
2013-02-04 15:20:00,138.76,138.78,138.73,138.73,15100.0,107.3506,107.366,107.3274,107.3274,15100.0
2013-02-04 15:25:00,138.73,138.89,138.73,138.84,56600.0,107.3274,107.4511,107.3274,107.4125,56600.0
2013-02-04 15:30:00,138.83,138.86,138.69,138.7,78400.0,107.4047,107.4279,107.2964,107.3042,78400.0
2013-02-04 15:35:00,138.7,138.7,138.57,138.6,148200.0,107.3042,107.3042,107.2036,107.2268,148200.0
2013-02-04 15:40:00,138.61,138.69,138.53,138.61,63800.0,107.2345,107.2964,107.1726,107.2345,63800.0
2013-02-04 15:45:00,138.59,138.6,138.51,138.52,95100.0,107.2191,107.2268,107.1572,107.1649,95100.0
2013-02-04 15:50:00,138.51,138.53,138.39,138.49,189900.0,107.1572,107.1726,107.0643,107.1417,189900.0
2013-02-04 15:55:00,138.48,138.53,138.4,138.52,407100.0,107.134,107.1726,107.0721,107.1649,407100.0
2013-02-05 09:30:00,139.24,139.3,139.21,139.27,149800.0,107.7219,107.7683,107.6987,107.7451,149800.0
2013-02-05 09:35:00,139.26,139.4,139.26,139.32,109100.0,107.7374,107.8457,107.7374,107.7838,109100.0
2013-02-05 09:40:00,139.33,139.42,139.32,139.35,85100.0,107.7915,107.8612,107.7838,107.807,85100.0
2013-02-05 09:45:00,139.35,139.42,139.33,139.41,37800.0,107.807,107.8612,107.7915,107.8534,37800.0
2013-02-05 09:50:00,139.41,139.61,139.4,139.6,144600.0,107.8534,108.0082,107.8457,108.0004,144600.0
2013-02-05 09:55:00,139.61,139.72,139.61,139.67,97300.0,108.0082,108.0933,108.0082,108.0546,97300.0
2013-02-05 10:00:00,139.67,139.76,139.59,139.73,150400.0,108.0546,108.1242,107.9927,108.101,150400.0
2013-02-05 10:05:00,139.73,139.79,139.68,139.69,130100.0,108.101,108.1474,108.0623,108.0701,130100.0
2013-02-05 10:10:00,139.7,139.71,139.62,139.67,56300.0,108.0778,108.0855,108.0159,108.0546,56300.0
2013-02-05 10:15:00,139.67,139.71,139.54,139.54,90800.0,108.0546,108.0855,107.954,107.954,90800.0
2013-02-05 10:20:00,139.53,139.58,139.5,139.52,46800.0,107.9463,107.985,107.9231,107.9385,46800.0
2013-02-05 10:25:00,139.53,139.63,139.51,139.53,48100.0,107.9463,108.0236,107.9308,107.9463,48100.0
2013-02-05 10:30:00,139.54,139.56,139.45,139.56,88000.0,107.954,107.9695,107.8844,107.9695,88000.0
2013-02-05 10:35:00,139.56,139.71,139.54,139.7,49300.0,107.9695,108.0855,107.954,108.0778,49300.0
2013-02-05 10:40:00,139.7,139.76,139.65,139.71,77000.0,108.0778,108.1242,108.0391,108.0855,77000.0
2013-02-05 10:45:00,139.71,139.71,139.66,139.68,34500.0,108.0855,108.0855,108.0468,108.0623,34500.0
2013-02-05 10:50:00,139.69,139.7,139.66,139.68,40900.0,108.0701,108.0778,108.0468,108.0623,40900.0
2013-02-05 10:55:00,139.68,139.73,139.67,139.67,30900.0,108.0623,108.101,108.0546,108.0546,30900.0
2013-02-05 11:00:00,139.68,139.75,139.67,139.72,35600.0,108.0623,108.1165,108.0546,108.0933,35600.0
2013-02-05 11:05:00,139.72,139.74,139.59,139.61,62500.0,108.0933,108.1087,107.9927,108.0082,62500.0
2013-02-05 11:10:00,139.63,139.71,139.63,139.69,59200.0,108.0236,108.0855,108.0236,108.0701,59200.0
2013-02-05 11:15:00,139.69,139.7,139.61,139.61,40800.0,108.0701,108.0778,108.0082,108.0082,40800.0
2013-02-05 11:20:00,139.61,139.65,139.6,139.63,32300.0,108.0082,108.0391,108.0004,108.0236,32300.0
2013-02-05 11:25:00,139.65,139.68,139.63,139.66,20700.0,108.0391,108.0623,108.0236,108.0468,20700.0
2013-02-05 11:30:00,139.65,139.69,139.62,139.69,30800.0,108.0391,108.0701,108.0159,108.0701,30800.0
2013-02-05 11:35:00,139.7,139.71,139.63,139.63,36300.0,108.0778,108.0855,108.0236,108.0236,36300.0
2013-02-05 11:40:00,139.65,139.66,139.59,139.59,34500.0,108.0391,108.0468,107.9927,107.9927,34500.0
2013-02-05 11:45:00,139.59,139.61,139.56,139.56,38200.0,107.9927,108.0082,107.9695,107.9695,38200.0
2013-02-05 11:50:00,139.56,139.57,139.54,139.57,21000.0,107.9695,107.9772,107.954,107.9772,21000.0
2013-02-05 11:55:00,139.58,139.6,139.56,139.6,23700.0,107.985,108.0004,107.9695,108.0004,23700.0
2013-02-05 12:00:00,139.6,139.64,139.57,139.63,22700.0,108.0004,108.0314,107.9772,108.0236,22700.0
2013-02-05 12:05:00,139.62,139.64,139.57,139.58,38700.0,108.0159,108.0314,107.9772,107.985,38700.0
2013-02-05 12:10:00,139.58,139.63,139.56,139.57,33400.0,107.985,108.0236,107.9695,107.9772,33400.0
2013-02-05 12:15:00,139.59,139.63,139.57,139.63,15300.0,107.9927,108.0236,107.9772,108.0236,15300.0
2013-02-05 12:20:00,139.63,139.63,139.6,139.63,14700.0,108.0236,108.0236,108.0004,108.0236,14700.0
2013-02-05 12:25:00,139.62,139.63,139.52,139.53,36900.0,108.0159,108.0236,107.9385,107.9463,36900.0
2013-02-05 12:30:00,139.53,139.58,139.52,139.58,21600.0,107.9463,107.985,107.9385,107.985,21600.0
2013-02-05 12:35:00,139.59,139.59,139.53,139.53,69800.0,107.9927,107.9927,107.9463,107.9463,69800.0
2013-02-05 12:40:00,139.53,139.54,139.49,139.52,49100.0,107.9463,107.954,107.9153,107.9385,49100.0
2013-02-05 12:45:00,139.53,139.58,139.52,139.54,49300.0,107.9463,107.985,107.9385,107.954,49300.0
2013-02-05 12:50:00,139.54,139.57,139.52,139.53,18900.0,107.954,107.9772,107.9385,107.9463,18900.0
2013-02-05 12:55:00,139.53,139.59,139.53,139.57,69100.0,107.9463,107.9927,107.9463,107.9772,69100.0
2013-02-05 13:00:00,139.57,139.63,139.56,139.6,52500.0,107.9772,108.0236,107.9695,108.0004,52500.0
2013-02-05 13:05:00,139.62,139.62,139.59,139.62,18900.0,108.0159,108.0159,107.9927,108.0159,18900.0
2013-02-05 13:10:00,139.62,139.63,139.56,139.59,36300.0,108.0159,108.0236,107.9695,107.9927,36300.0
2013-02-05 13:15:00,139.59,139.62,139.58,139.59,15300.0,107.9927,108.0159,107.985,107.9927,15300.0
2013-02-05 13:20:00,139.6,139.62,139.58,139.62,7700.0,108.0004,108.0159,107.985,108.0159,7700.0
2013-02-05 13:25:00,139.62,139.72,139.62,139.71,80100.0,108.0159,108.0933,108.0159,108.0855,80100.0
2013-02-05 13:30:00,139.71,139.73,139.68,139.71,46600.0,108.0855,108.101,108.0623,108.0855,46600.0
2013-02-05 13:35:00,139.7,139.74,139.69,139.7,60100.0,108.0778,108.1087,108.0701,108.0778,60100.0
2013-02-05 13:40:00,139.7,139.74,139.7,139.7,21800.0,108.0778,108.1087,108.0778,108.0778,21800.0
2013-02-05 13:45:00,139.7,139.73,139.67,139.67,68900.0,108.0778,108.101,108.0546,108.0546,68900.0
2013-02-05 13:50:00,139.68,139.71,139.65,139.66,101900.0,108.0623,108.0855,108.0391,108.0468,101900.0
2013-02-05 13:55:00,139.66,139.69,139.64,139.67,51200.0,108.0468,108.0701,108.0314,108.0546,51200.0
2013-02-05 14:00:00,139.67,139.7,139.66,139.7,15000.0,108.0546,108.0778,108.0468,108.0778,15000.0
2013-02-05 14:05:00,139.7,139.75,139.68,139.72,43700.0,108.0778,108.1165,108.0623,108.0933,43700.0
2013-02-05 14:10:00,139.72,139.76,139.72,139.74,21300.0,108.0933,108.1242,108.0933,108.1087,21300.0
2013-02-05 14:15:00,139.75,139.78,139.73,139.75,43700.0,108.1165,108.1397,108.101,108.1165,43700.0
2013-02-05 14:20:00,139.76,139.77,139.72,139.75,67200.0,108.1242,108.1319,108.0933,108.1165,67200.0
2013-02-05 14:25:00,139.75,139.76,139.72,139.72,39300.0,108.1165,108.1242,108.0933,108.0933,39300.0
2013-02-05 14:30:00,139.73,139.74,139.69,139.71,36400.0,108.101,108.1087,108.0701,108.0855,36400.0
2013-02-05 14:35:00,139.72,139.76,139.71,139.72,23800.0,108.0933,108.1242,108.0855,108.0933,23800.0
2013-02-05 14:40:00,139.72,139.79,139.72,139.79,23000.0,108.0933,108.1474,108.0933,108.1474,23000.0
2013-02-05 14:45:00,139.79,139.85,139.79,139.81,62600.0,108.1474,108.1938,108.1474,108.1629,62600.0
2013-02-05 14:50:00,139.81,139.84,139.78,139.78,14000.0,108.1629,108.1861,108.1397,108.1397,14000.0
2013-02-05 14:55:00,139.78,139.78,139.74,139.75,11700.0,108.1397,108.1397,108.1087,108.1165,11700.0
2013-02-05 15:00:00,139.75,139.76,139.72,139.74,48100.0,108.1165,108.1242,108.0933,108.1087,48100.0
2013-02-05 15:05:00,139.75,139.75,139.7,139.75,43800.0,108.1165,108.1165,108.0778,108.1165,43800.0
2013-02-05 15:10:00,139.74,139.83,139.73,139.81,30200.0,108.1087,108.1784,108.101,108.1629,30200.0
2013-02-05 15:15:00,139.82,139.83,139.75,139.75,29400.0,108.1706,108.1784,108.1165,108.1165,29400.0
2013-02-05 15:20:00,139.75,139.78,139.73,139.73,38200.0,108.1165,108.1397,108.101,108.101,38200.0
2013-02-05 15:25:00,139.74,139.75,139.71,139.73,11400.0,108.1087,108.1165,108.0855,108.101,11400.0
2013-02-05 15:30:00,139.72,139.76,139.71,139.72,33400.0,108.0933,108.1242,108.0855,108.0933,33400.0
2013-02-05 15:35:00,139.72,139.72,139.66,139.69,40600.0,108.0933,108.0933,108.0468,108.0701,40600.0
2013-02-05 15:40:00,139.69,139.71,139.65,139.67,53400.0,108.0701,108.0855,108.0391,108.0546,53400.0
2013-02-05 15:45:00,139.67,139.67,139.58,139.62,61500.0,108.0546,108.0546,107.985,108.0159,61500.0
2013-02-05 15:50:00,139.62,139.63,139.47,139.47,124200.0,108.0159,108.0236,107.8999,107.8999,124200.0
2013-02-05 15:55:00,139.48,139.55,139.4,139.47,403800.0,107.9076,107.9617,107.8457,107.8999,403800.0
2013-02-06 09:30:00,138.92,139.02,138.87,138.92,137000.0,107.4744,107.5517,107.4357,107.4744,137000.0
2013-02-06 09:35:00,138.95,139.07,138.89,139.04,90700.0,107.4976,107.5904,107.4511,107.5672,90700.0
2013-02-06 09:40:00,139.05,139.24,139.05,139.16,97400.0,107.5749,107.7219,107.5749,107.66,97400.0
2013-02-06 09:45:00,139.17,139.17,139.0,139.11,103200.0,107.6678,107.6678,107.5362,107.6213,103200.0
2013-02-06 09:50:00,139.1,139.18,139.1,139.15,43200.0,107.6136,107.6755,107.6136,107.6523,43200.0
2013-02-06 09:55:00,139.15,139.28,139.15,139.24,60900.0,107.6523,107.7529,107.6523,107.7219,60900.0
2013-02-06 10:00:00,139.23,139.28,139.21,139.23,42400.0,107.7142,107.7529,107.6987,107.7142,42400.0
2013-02-06 10:05:00,139.22,139.26,139.14,139.19,44300.0,107.7064,107.7374,107.6446,107.6832,44300.0
2013-02-06 10:10:00,139.18,139.33,139.18,139.32,60300.0,107.6755,107.7915,107.6755,107.7838,60300.0
2013-02-06 10:15:00,139.32,139.32,139.17,139.22,32600.0,107.7838,107.7838,107.6678,107.7064,32600.0
2013-02-06 10:20:00,139.22,139.27,139.15,139.25,23200.0,107.7064,107.7451,107.6523,107.7297,23200.0
2013-02-06 10:25:00,139.22,139.32,139.21,139.27,17600.0,107.7064,107.7838,107.6987,107.7451,17600.0
2013-02-06 10:30:00,139.28,139.29,139.1,139.1,49700.0,107.7529,107.7606,107.6136,107.6136,49700.0
2013-02-06 10:35:00,139.1,139.17,139.09,139.13,35800.0,107.6136,107.6678,107.6059,107.6368,35800.0
2013-02-06 10:40:00,139.15,139.22,139.15,139.21,17900.0,107.6523,107.7064,107.6523,107.6987,17900.0
2013-02-06 10:45:00,139.21,139.25,139.19,139.23,21900.0,107.6987,107.7297,107.6832,107.7142,21900.0
2013-02-06 10:50:00,139.23,139.38,139.21,139.36,66500.0,107.7142,107.8302,107.6987,107.8148,66500.0
2013-02-06 10:55:00,139.37,139.38,139.29,139.31,45000.0,107.8225,107.8302,107.7606,107.7761,45000.0
2013-02-06 11:00:00,139.32,139.45,139.32,139.43,34800.0,107.7838,107.8844,107.7838,107.8689,34800.0
2013-02-06 11:05:00,139.42,139.44,139.4,139.41,38000.0,107.8612,107.8766,107.8457,107.8534,38000.0
2013-02-06 11:10:00,139.41,139.47,139.39,139.45,52100.0,107.8534,107.8999,107.838,107.8844,52100.0
2013-02-06 11:15:00,139.43,139.47,139.43,139.46,22400.0,107.8689,107.8999,107.8689,107.8921,22400.0
2013-02-06 11:20:00,139.46,139.53,139.44,139.5,43600.0,107.8921,107.9463,107.8766,107.9231,43600.0
2013-02-06 11:25:00,139.49,139.52,139.47,139.5,23000.0,107.9153,107.9385,107.8999,107.9231,23000.0
2013-02-06 11:30:00,139.49,139.5,139.45,139.45,29900.0,107.9153,107.9231,107.8844,107.8844,29900.0
2013-02-06 11:35:00,139.47,139.47,139.39,139.44,21200.0,107.8999,107.8999,107.838,107.8766,21200.0
2013-02-06 11:40:00,139.44,139.51,139.44,139.48,9500.0,107.8766,107.9308,107.8766,107.9076,9500.0
2013-02-06 11:45:00,139.48,139.49,139.44,139.48,26800.0,107.9076,107.9153,107.8766,107.9076,26800.0
2013-02-06 11:50:00,139.49,139.51,139.46,139.48,45200.0,107.9153,107.9308,107.8921,107.9076,45200.0
2013-02-06 11:55:00,139.49,139.54,139.47,139.54,9300.0,107.9153,107.954,107.8999,107.954,9300.0
2013-02-06 12:00:00,139.54,139.56,139.49,139.5,36300.0,107.954,107.9695,107.9153,107.9231,36300.0
2013-02-06 12:05:00,139.52,139.59,139.51,139.58,27700.0,107.9385,107.9927,107.9308,107.985,27700.0
2013-02-06 12:10:00,139.58,139.64,139.57,139.64,33100.0,107.985,108.0314,107.9772,108.0314,33100.0
2013-02-06 12:15:00,139.63,139.66,139.62,139.63,16200.0,108.0236,108.0468,108.0159,108.0236,16200.0
2013-02-06 12:20:00,139.63,139.64,139.6,139.62,13400.0,108.0236,108.0314,108.0004,108.0159,13400.0
2013-02-06 12:25:00,139.61,139.64,139.6,139.61,10800.0,108.0082,108.0314,108.0004,108.0082,10800.0
2013-02-06 12:30:00,139.62,139.65,139.61,139.64,23200.0,108.0159,108.0391,108.0082,108.0314,23200.0
2013-02-06 12:35:00,139.63,139.69,139.63,139.65,21500.0,108.0236,108.0701,108.0236,108.0391,21500.0
2013-02-06 12:40:00,139.65,139.69,139.61,139.69,32300.0,108.0391,108.0701,108.0082,108.0701,32300.0
2013-02-06 12:45:00,139.69,139.7,139.62,139.64,39500.0,108.0701,108.0778,108.0159,108.0314,39500.0
2013-02-06 12:50:00,139.64,139.66,139.6,139.6,31700.0,108.0314,108.0468,108.0004,108.0004,31700.0
2013-02-06 12:55:00,139.61,139.61,139.5,139.51,36400.0,108.0082,108.0082,107.9231,107.9308,36400.0
2013-02-06 13:00:00,139.51,139.52,139.43,139.47,49800.0,107.9308,107.9385,107.8689,107.8999,49800.0
2013-02-06 13:05:00,139.47,139.48,139.39,139.43,24400.0,107.8999,107.9076,107.838,107.8689,24400.0
2013-02-06 13:10:00,139.42,139.46,139.4,139.44,17100.0,107.8612,107.8921,107.8457,107.8766,17100.0
2013-02-06 13:15:00,139.44,139.48,139.44,139.48,7700.0,107.8766,107.9076,107.8766,107.9076,7700.0
2013-02-06 13:20:00,139.48,139.48,139.29,139.29,39100.0,107.9076,107.9076,107.7606,107.7606,39100.0
2013-02-06 13:25:00,139.28,139.32,139.26,139.27,39600.0,107.7529,107.7838,107.7374,107.7451,39600.0
2013-02-06 13:30:00,139.25,139.27,139.18,139.23,80300.0,107.7297,107.7451,107.6755,107.7142,80300.0
2013-02-06 13:35:00,139.25,139.27,139.22,139.27,16700.0,107.7297,107.7451,107.7064,107.7451,16700.0
2013-02-06 13:40:00,139.27,139.29,139.2,139.26,32700.0,107.7451,107.7606,107.691,107.7374,32700.0
2013-02-06 13:45:00,139.27,139.31,139.25,139.28,14200.0,107.7451,107.7761,107.7297,107.7529,14200.0
2013-02-06 13:50:00,139.28,139.28,139.2,139.25,15200.0,107.7529,107.7529,107.691,107.7297,15200.0
2013-02-06 13:55:00,139.26,139.29,139.23,139.23,10900.0,107.7374,107.7606,107.7142,107.7142,10900.0
2013-02-06 14:00:00,139.22,139.26,139.18,139.26,15700.0,107.7064,107.7374,107.6755,107.7374,15700.0
2013-02-06 14:05:00,139.25,139.28,139.24,139.26,10500.0,107.7297,107.7529,107.7219,107.7374,10500.0
2013-02-06 14:10:00,139.27,139.31,139.25,139.31,17700.0,107.7451,107.7761,107.7297,107.7761,17700.0
2013-02-06 14:15:00,139.29,139.33,139.29,139.33,16100.0,107.7606,107.7915,107.7606,107.7915,16100.0
2013-02-06 14:20:00,139.33,139.39,139.31,139.34,62200.0,107.7915,107.838,107.7761,107.7993,62200.0
2013-02-06 14:25:00,139.33,139.34,139.27,139.27,23900.0,107.7915,107.7993,107.7451,107.7451,23900.0
2013-02-06 14:30:00,139.28,139.33,139.27,139.33,17400.0,107.7529,107.7915,107.7451,107.7915,17400.0
2013-02-06 14:35:00,139.33,139.34,139.27,139.33,27800.0,107.7915,107.7993,107.7451,107.7915,27800.0
2013-02-06 14:40:00,139.36,139.38,139.33,139.36,34000.0,107.8148,107.8302,107.7915,107.8148,34000.0
2013-02-06 14:45:00,139.36,139.4,139.34,139.39,13200.0,107.8148,107.8457,107.7993,107.838,13200.0
2013-02-06 14:50:00,139.36,139.37,139.3,139.32,12800.0,107.8148,107.8225,107.7683,107.7838,12800.0
2013-02-06 14:55:00,139.34,139.44,139.34,139.43,14600.0,107.7993,107.8766,107.7993,107.8689,14600.0
2013-02-06 15:00:00,139.44,139.49,139.42,139.43,48200.0,107.8766,107.9153,107.8612,107.8689,48200.0
2013-02-06 15:05:00,139.45,139.49,139.43,139.49,14400.0,107.8844,107.9153,107.8689,107.9153,14400.0
2013-02-06 15:10:00,139.49,139.49,139.41,139.45,43600.0,107.9153,107.9153,107.8534,107.8844,43600.0
2013-02-06 15:15:00,139.46,139.51,139.41,139.44,43800.0,107.8921,107.9308,107.8534,107.8766,43800.0
2013-02-06 15:20:00,139.45,139.51,139.45,139.48,35400.0,107.8844,107.9308,107.8844,107.9076,35400.0
2013-02-06 15:25:00,139.48,139.57,139.46,139.56,38500.0,107.9076,107.9772,107.8921,107.9695,38500.0
2013-02-06 15:30:00,139.55,139.58,139.48,139.51,18900.0,107.9617,107.985,107.9076,107.9308,18900.0
2013-02-06 15:35:00,139.51,139.57,139.49,139.49,28300.0,107.9308,107.9772,107.9153,107.9153,28300.0
2013-02-06 15:40:00,139.49,139.6,139.49,139.57,64000.0,107.9153,108.0004,107.9153,107.9772,64000.0
2013-02-06 15:45:00,139.56,139.57,139.52,139.52,41200.0,107.9695,107.9772,107.9385,107.9385,41200.0
2013-02-06 15:50:00,139.52,139.6,139.49,139.54,83700.0,107.9385,108.0004,107.9153,107.954,83700.0
2013-02-06 15:55:00,139.54,139.64,139.54,139.62,124300.0,107.954,108.0314,107.954,108.0159,124300.0
2013-02-07 09:30:00,139.59,139.61,139.48,139.55,110000.0,107.9927,108.0082,107.9076,107.9617,110000.0
2013-02-07 09:35:00,139.55,139.64,139.49,139.52,139600.0,107.9617,108.0314,107.9153,107.9385,139600.0
2013-02-07 09:40:00,139.51,139.51,139.31,139.38,94900.0,107.9308,107.9308,107.7761,107.8302,94900.0
2013-02-07 09:45:00,139.37,139.46,139.35,139.42,48100.0,107.8225,107.8921,107.807,107.8612,48100.0
2013-02-07 09:50:00,139.43,139.43,139.14,139.17,99300.0,107.8689,107.8689,107.6446,107.6678,99300.0
2013-02-07 09:55:00,139.17,139.3,139.17,139.27,57600.0,107.6678,107.7683,107.6678,107.7451,57600.0
2013-02-07 10:00:00,139.27,139.29,139.2,139.26,69500.0,107.7451,107.7606,107.691,107.7374,69500.0
2013-02-07 10:05:00,139.26,139.26,139.1,139.13,109100.0,107.7374,107.7374,107.6136,107.6368,109100.0
2013-02-07 10:10:00,139.12,139.15,138.83,138.86,354000.0,107.6291,107.6523,107.4047,107.4279,354000.0
2013-02-07 10:15:00,138.87,138.96,138.84,138.93,243600.0,107.4357,107.5053,107.4125,107.4821,243600.0
2013-02-07 10:20:00,138.94,138.96,138.65,138.7,270200.0,107.4898,107.5053,107.2655,107.3042,270200.0
2013-02-07 10:25:00,138.68,138.74,138.59,138.69,216500.0,107.2887,107.3351,107.2191,107.2964,216500.0
2013-02-07 10:30:00,138.66,138.74,138.61,138.62,239100.0,107.2732,107.3351,107.2345,107.2423,239100.0
2013-02-07 10:35:00,138.61,138.67,138.49,138.55,195100.0,107.2345,107.2809,107.1417,107.1881,195100.0
2013-02-07 10:40:00,138.55,138.65,138.54,138.57,85100.0,107.1881,107.2655,107.1804,107.2036,85100.0
2013-02-07 10:45:00,138.57,138.57,138.42,138.52,123300.0,107.2036,107.2036,107.0875,107.1649,123300.0
2013-02-07 10:50:00,138.53,138.54,138.42,138.49,140400.0,107.1726,107.1804,107.0875,107.1417,140400.0
2013-02-07 10:55:00,138.49,138.68,138.47,138.68,96500.0,107.1417,107.2887,107.1262,107.2887,96500.0
2013-02-07 11:00:00,138.69,138.69,138.59,138.61,53500.0,107.2964,107.2964,107.2191,107.2345,53500.0
2013-02-07 11:05:00,138.6,138.75,138.58,138.74,61700.0,107.2268,107.3428,107.2113,107.3351,61700.0
2013-02-07 11:10:00,138.73,138.73,138.67,138.71,96500.0,107.3274,107.3274,107.2809,107.3119,96500.0
2013-02-07 11:15:00,138.72,138.72,138.61,138.61,47500.0,107.3196,107.3196,107.2345,107.2345,47500.0
2013-02-07 11:20:00,138.62,138.65,138.56,138.64,47000.0,107.2423,107.2655,107.1958,107.2577,47000.0
2013-02-07 11:25:00,138.64,138.65,138.56,138.6,57200.0,107.2577,107.2655,107.1958,107.2268,57200.0
2013-02-07 11:30:00,138.62,138.64,138.58,138.6,35700.0,107.2423,107.2577,107.2113,107.2268,35700.0
2013-02-07 11:35:00,138.61,138.61,138.43,138.48,130300.0,107.2345,107.2345,107.0953,107.134,130300.0
2013-02-07 11:40:00,138.47,138.49,138.32,138.38,130000.0,107.1262,107.1417,107.0102,107.0566,130000.0
2013-02-07 11:45:00,138.38,138.44,138.33,138.41,85700.0,107.0566,107.103,107.0179,107.0798,85700.0
2013-02-07 11:50:00,138.41,138.46,138.4,138.44,39400.0,107.0798,107.1185,107.0721,107.103,39400.0
2013-02-07 11:55:00,138.44,138.46,138.38,138.42,58700.0,107.103,107.1185,107.0566,107.0875,58700.0
2013-02-07 12:00:00,138.44,138.56,138.39,138.55,139800.0,107.103,107.1958,107.0643,107.1881,139800.0
2013-02-07 12:05:00,138.55,138.56,138.5,138.56,37200.0,107.1881,107.1958,107.1494,107.1958,37200.0
2013-02-07 12:10:00,138.56,138.57,138.51,138.56,23300.0,107.1958,107.2036,107.1572,107.1958,23300.0
2013-02-07 12:15:00,138.57,138.58,138.52,138.55,63600.0,107.2036,107.2113,107.1649,107.1881,63600.0
2013-02-07 12:20:00,138.54,138.6,138.53,138.6,42800.0,107.1804,107.2268,107.1726,107.2268,42800.0
2013-02-07 12:25:00,138.6,138.63,138.57,138.63,39300.0,107.2268,107.25,107.2036,107.25,39300.0
2013-02-07 12:30:00,138.62,138.7,138.61,138.7,23400.0,107.2423,107.3042,107.2345,107.3042,23400.0
2013-02-07 12:35:00,138.72,138.77,138.72,138.74,22200.0,107.3196,107.3583,107.3196,107.3351,22200.0
2013-02-07 12:40:00,138.76,138.8,138.75,138.8,18500.0,107.3506,107.3815,107.3428,107.3815,18500.0
2013-02-07 12:45:00,138.81,138.82,138.77,138.79,26700.0,107.3893,107.397,107.3583,107.3738,26700.0
2013-02-07 12:50:00,138.79,138.79,138.72,138.75,32100.0,107.3738,107.3738,107.3196,107.3428,32100.0
2013-02-07 12:55:00,138.75,138.79,138.74,138.76,13300.0,107.3428,107.3738,107.3351,107.3506,13300.0
2013-02-07 13:00:00,138.77,138.81,138.74,138.8,49300.0,107.3583,107.3893,107.3351,107.3815,49300.0
2013-02-07 13:05:00,138.79,138.79,138.7,138.71,33100.0,107.3738,107.3738,107.3042,107.3119,33100.0
2013-02-07 13:10:00,138.72,138.77,138.71,138.73,27200.0,107.3196,107.3583,107.3119,107.3274,27200.0
2013-02-07 13:15:00,138.74,138.77,138.72,138.76,17500.0,107.3351,107.3583,107.3196,107.3506,17500.0
2013-02-07 13:20:00,138.76,138.79,138.73,138.77,16800.0,107.3506,107.3738,107.3274,107.3583,16800.0
2013-02-07 13:25:00,138.77,138.9,138.75,138.89,38200.0,107.3583,107.4589,107.3428,107.4511,38200.0
2013-02-07 13:30:00,138.9,138.92,138.87,138.89,34100.0,107.4589,107.4744,107.4357,107.4511,34100.0
2013-02-07 13:35:00,138.88,138.9,138.85,138.86,12900.0,107.4434,107.4589,107.4202,107.4279,12900.0
2013-02-07 13:40:00,138.86,139.04,138.86,139.04,43400.0,107.4279,107.5672,107.4279,107.5672,43400.0
2013-02-07 13:45:00,139.05,139.1,139.03,139.03,62900.0,107.5749,107.6136,107.5595,107.5595,62900.0
2013-02-07 13:50:00,139.03,139.09,139.03,139.09,25800.0,107.5595,107.6059,107.5595,107.6059,25800.0
2013-02-07 13:55:00,139.1,139.15,139.1,139.14,29000.0,107.6136,107.6523,107.6136,107.6446,29000.0
2013-02-07 14:00:00,139.14,139.28,139.14,139.19,79600.0,107.6446,107.7529,107.6446,107.6832,79600.0
2013-02-07 14:05:00,139.2,139.22,139.1,139.12,134100.0,107.691,107.7064,107.6136,107.6291,134100.0
2013-02-07 14:10:00,139.13,139.16,139.1,139.13,43700.0,107.6368,107.66,107.6136,107.6368,43700.0
2013-02-07 14:15:00,139.12,139.18,139.12,139.15,63300.0,107.6291,107.6755,107.6291,107.6523,63300.0
2013-02-07 14:20:00,139.16,139.16,139.11,139.12,53500.0,107.66,107.66,107.6213,107.6291,53500.0
2013-02-07 14:25:00,139.13,139.2,139.12,139.2,22000.0,107.6368,107.691,107.6291,107.691,22000.0
2013-02-07 14:30:00,139.2,139.21,139.1,139.1,53300.0,107.691,107.6987,107.6136,107.6136,53300.0
2013-02-07 14:35:00,139.1,139.1,139.0,139.0,54200.0,107.6136,107.6136,107.5362,107.5362,54200.0
2013-02-07 14:40:00,139.0,139.07,138.98,139.01,63500.0,107.5362,107.5904,107.5208,107.544,63500.0
2013-02-07 14:45:00,139.01,139.13,139.01,139.12,93700.0,107.544,107.6368,107.544,107.6291,93700.0
2013-02-07 14:50:00,139.12,139.2,139.12,139.15,70200.0,107.6291,107.691,107.6291,107.6523,70200.0
2013-02-07 14:55:00,139.15,139.26,139.14,139.23,58100.0,107.6523,107.7374,107.6446,107.7142,58100.0
2013-02-07 15:00:00,139.22,139.26,139.15,139.17,41900.0,107.7064,107.7374,107.6523,107.6678,41900.0
2013-02-07 15:05:00,139.18,139.31,139.18,139.23,79900.0,107.6755,107.7761,107.6755,107.7142,79900.0
2013-02-07 15:10:00,139.23,139.26,139.17,139.19,85000.0,107.7142,107.7374,107.6678,107.6832,85000.0
2013-02-07 15:15:00,139.2,139.29,139.2,139.29,23700.0,107.691,107.7606,107.691,107.7606,23700.0
2013-02-07 15:20:00,139.29,139.29,139.16,139.18,72600.0,107.7606,107.7606,107.66,107.6755,72600.0
2013-02-07 15:25:00,139.18,139.19,139.14,139.19,19400.0,107.6755,107.6832,107.6446,107.6832,19400.0
2013-02-07 15:30:00,139.19,139.24,139.15,139.18,36100.0,107.6832,107.7219,107.6523,107.6755,36100.0
2013-02-07 15:35:00,139.18,139.21,139.07,139.17,87300.0,107.6755,107.6987,107.5904,107.6678,87300.0
2013-02-07 15:40:00,139.17,139.26,139.17,139.18,183200.0,107.6678,107.7374,107.6678,107.6755,183200.0
2013-02-07 15:45:00,139.19,139.23,139.15,139.22,97700.0,107.6832,107.7142,107.6523,107.7064,97700.0
2013-02-07 15:50:00,139.22,139.25,139.15,139.18,89000.0,107.7064,107.7297,107.6523,107.6755,89000.0
2013-02-07 15:55:00,139.2,139.27,139.16,139.27,279900.0,107.691,107.7451,107.66,107.7451,279900.0
2013-02-08 09:30:00,139.37,139.53,139.37,139.48,144300.0,107.8225,107.9463,107.8225,107.9076,144300.0
2013-02-08 09:35:00,139.48,139.66,139.48,139.64,106000.0,107.9076,108.0468,107.9076,108.0314,106000.0
2013-02-08 09:40:00,139.64,139.79,139.64,139.73,175200.0,108.0314,108.1474,108.0314,108.101,175200.0
2013-02-08 09:45:00,139.73,139.76,139.67,139.68,73000.0,108.101,108.1242,108.0546,108.0623,73000.0
2013-02-08 09:50:00,139.68,139.94,139.67,139.94,113000.0,108.0623,108.2635,108.0546,108.2635,113000.0
2013-02-08 09:55:00,139.94,140.02,139.92,139.94,120100.0,108.2635,108.3254,108.248,108.2635,120100.0
2013-02-08 10:00:00,139.92,139.97,139.91,139.94,47900.0,108.248,108.2867,108.2403,108.2635,47900.0
2013-02-08 10:05:00,139.93,139.96,139.86,139.86,74300.0,108.2557,108.2789,108.2016,108.2016,74300.0
2013-02-08 10:10:00,139.86,139.91,139.84,139.9,153400.0,108.2016,108.2403,108.1861,108.2325,153400.0
2013-02-08 10:15:00,139.91,139.94,139.86,139.87,96400.0,108.2403,108.2635,108.2016,108.2093,96400.0
2013-02-08 10:20:00,139.86,139.94,139.86,139.93,79600.0,108.2016,108.2635,108.2016,108.2557,79600.0
2013-02-08 10:25:00,139.94,139.94,139.85,139.85,46100.0,108.2635,108.2635,108.1938,108.1938,46100.0
2013-02-08 10:30:00,139.86,139.91,139.84,139.91,27200.0,108.2016,108.2403,108.1861,108.2403,27200.0
2013-02-08 10:35:00,139.91,140.03,139.91,139.98,96300.0,108.2403,108.3331,108.2403,108.2944,96300.0
2013-02-08 10:40:00,139.98,139.99,139.87,139.9,33900.0,108.2944,108.3022,108.2093,108.2325,33900.0
2013-02-08 10:45:00,139.9,139.94,139.86,139.93,43300.0,108.2325,108.2635,108.2016,108.2557,43300.0
2013-02-08 10:50:00,139.92,139.94,139.86,139.87,20800.0,108.248,108.2635,108.2016,108.2093,20800.0
2013-02-08 10:55:00,139.88,139.91,139.82,139.82,26000.0,108.217,108.2403,108.1706,108.1706,26000.0
2013-02-08 11:00:00,139.84,139.86,139.75,139.75,32400.0,108.1861,108.2016,108.1165,108.1165,32400.0
2013-02-08 11:05:00,139.76,139.78,139.73,139.77,61200.0,108.1242,108.1397,108.101,108.1319,61200.0
2013-02-08 11:10:00,139.77,139.78,139.69,139.71,72300.0,108.1319,108.1397,108.0701,108.0855,72300.0
2013-02-08 11:15:00,139.71,139.72,139.69,139.71,36700.0,108.0855,108.0933,108.0701,108.0855,36700.0
2013-02-08 11:20:00,139.71,139.71,139.66,139.69,27200.0,108.0855,108.0855,108.0468,108.0701,27200.0
2013-02-08 11:25:00,139.68,139.69,139.65,139.65,17100.0,108.0623,108.0701,108.0391,108.0391,17100.0
2013-02-08 11:30:00,139.67,139.67,139.57,139.61,33600.0,108.0546,108.0546,107.9772,108.0082,33600.0
2013-02-08 11:35:00,139.61,139.67,139.59,139.66,49300.0,108.0082,108.0546,107.9927,108.0468,49300.0
2013-02-08 11:40:00,139.67,139.71,139.67,139.7,24500.0,108.0546,108.0855,108.0546,108.0778,24500.0
2013-02-08 11:45:00,139.69,139.73,139.67,139.7,40000.0,108.0701,108.101,108.0546,108.0778,40000.0
2013-02-08 11:50:00,139.72,139.78,139.71,139.77,15300.0,108.0933,108.1397,108.0855,108.1319,15300.0
2013-02-08 11:55:00,139.76,139.78,139.73,139.73,28800.0,108.1242,108.1397,108.101,108.101,28800.0
2013-02-08 12:00:00,139.75,139.79,139.74,139.77,11800.0,108.1165,108.1474,108.1087,108.1319,11800.0
2013-02-08 12:05:00,139.77,139.82,139.76,139.77,33500.0,108.1319,108.1706,108.1242,108.1319,33500.0
2013-02-08 12:10:00,139.79,139.79,139.75,139.75,25300.0,108.1474,108.1474,108.1165,108.1165,25300.0
2013-02-08 12:15:00,139.77,139.81,139.75,139.76,25700.0,108.1319,108.1629,108.1165,108.1242,25700.0
2013-02-08 12:20:00,139.78,139.78,139.71,139.71,20900.0,108.1397,108.1397,108.0855,108.0855,20900.0
2013-02-08 12:25:00,139.71,139.75,139.7,139.72,18500.0,108.0855,108.1165,108.0778,108.0933,18500.0
2013-02-08 12:30:00,139.71,139.71,139.68,139.68,14200.0,108.0855,108.0855,108.0623,108.0623,14200.0
2013-02-08 12:35:00,139.7,139.7,139.66,139.67,24900.0,108.0778,108.0778,108.0468,108.0546,24900.0
2013-02-08 12:40:00,139.67,139.72,139.66,139.71,17100.0,108.0546,108.0933,108.0468,108.0855,17100.0
2013-02-08 12:45:00,139.7,139.74,139.68,139.71,45700.0,108.0778,108.1087,108.0623,108.0855,45700.0
2013-02-08 12:50:00,139.7,139.7,139.7,139.7,1200.0,108.0778,108.0778,108.0778,108.0778,1200.0
2013-02-08 12:55:00,139.69,139.72,139.67,139.71,11700.0,108.0701,108.0933,108.0546,108.0855,11700.0
2013-02-08 13:00:00,139.71,139.72,139.7,139.71,19600.0,108.0855,108.0933,108.0778,108.0855,19600.0
2013-02-08 13:05:00,139.71,139.76,139.71,139.72,32200.0,108.0855,108.1242,108.0855,108.0933,32200.0
2013-02-08 13:10:00,139.72,139.75,139.72,139.74,4400.0,108.0933,108.1165,108.0933,108.1087,4400.0
2013-02-08 13:15:00,139.73,139.75,139.72,139.74,8400.0,108.101,108.1165,108.0933,108.1087,8400.0
2013-02-08 13:20:00,139.73,139.74,139.7,139.7,9900.0,108.101,108.1087,108.0778,108.0778,9900.0
2013-02-08 13:25:00,139.7,139.71,139.66,139.66,25500.0,108.0778,108.0855,108.0468,108.0468,25500.0
2013-02-08 13:30:00,139.66,139.7,139.66,139.7,15400.0,108.0468,108.0778,108.0468,108.0778,15400.0
2013-02-08 13:35:00,139.7,139.7,139.69,139.69,900.0,108.0778,108.0778,108.0701,108.0701,900.0
2013-02-08 13:40:00,139.7,139.76,139.7,139.76,20300.0,108.0778,108.1242,108.0778,108.1242,20300.0
2013-02-08 13:45:00,139.76,139.76,139.73,139.74,8900.0,108.1242,108.1242,108.101,108.1087,8900.0
2013-02-08 13:50:00,139.73,139.74,139.71,139.72,19200.0,108.101,108.1087,108.0855,108.0933,19200.0
2013-02-08 13:55:00,139.72,139.73,139.7,139.71,13800.0,108.0933,108.101,108.0778,108.0855,13800.0
2013-02-08 14:00:00,139.72,139.72,139.7,139.7,19600.0,108.0933,108.0933,108.0778,108.0778,19600.0
2013-02-08 14:05:00,139.71,139.72,139.7,139.7,11500.0,108.0855,108.0933,108.0778,108.0778,11500.0
2013-02-08 14:10:00,139.71,139.72,139.7,139.71,6200.0,108.0855,108.0933,108.0778,108.0855,6200.0
2013-02-08 14:15:00,139.71,139.71,139.68,139.7,15500.0,108.0855,108.0855,108.0623,108.0778,15500.0
2013-02-08 14:20:00,139.68,139.68,139.63,139.64,14700.0,108.0623,108.0623,108.0236,108.0314,14700.0
2013-02-08 14:25:00,139.65,139.7,139.64,139.68,29300.0,108.0391,108.0778,108.0314,108.0623,29300.0
2013-02-08 14:30:00,139.67,139.7,139.67,139.69,10000.0,108.0546,108.0778,108.0546,108.0701,10000.0
2013-02-08 14:35:00,139.69,139.71,139.69,139.7,33900.0,108.0701,108.0855,108.0701,108.0778,33900.0
2013-02-08 14:40:00,139.71,139.73,139.71,139.72,15900.0,108.0855,108.101,108.0855,108.0933,15900.0
2013-02-08 14:45:00,139.72,139.73,139.67,139.67,14600.0,108.0933,108.101,108.0546,108.0546,14600.0
2013-02-08 14:50:00,139.68,139.68,139.64,139.65,14700.0,108.0623,108.0623,108.0314,108.0391,14700.0
2013-02-08 14:55:00,139.66,139.69,139.65,139.65,22200.0,108.0468,108.0701,108.0391,108.0391,22200.0
2013-02-08 15:00:00,139.65,139.67,139.62,139.63,29600.0,108.0391,108.0546,108.0159,108.0236,29600.0
2013-02-08 15:05:00,139.64,139.66,139.63,139.64,17900.0,108.0314,108.0468,108.0236,108.0314,17900.0
2013-02-08 15:10:00,139.64,139.68,139.64,139.66,13200.0,108.0314,108.0623,108.0314,108.0468,13200.0
2013-02-08 15:15:00,139.68,139.68,139.6,139.6,27600.0,108.0623,108.0623,108.0004,108.0004,27600.0
2013-02-08 15:20:00,139.6,139.61,139.56,139.58,26800.0,108.0004,108.0082,107.9695,107.985,26800.0
2013-02-08 15:25:00,139.58,139.6,139.55,139.57,12100.0,107.985,108.0004,107.9617,107.9772,12100.0
2013-02-08 15:30:00,139.57,139.59,139.51,139.52,33300.0,107.9772,107.9927,107.9308,107.9385,33300.0
2013-02-08 15:35:00,139.53,139.53,139.42,139.47,81400.0,107.9463,107.9463,107.8612,107.8999,81400.0
2013-02-08 15:40:00,139.47,139.54,139.47,139.53,80300.0,107.8999,107.954,107.8999,107.9463,80300.0
2013-02-08 15:45:00,139.53,139.58,139.52,139.58,70000.0,107.9463,107.985,107.9385,107.985,70000.0
2013-02-08 15:50:00,139.57,139.66,139.57,139.65,60000.0,107.9772,108.0468,107.9772,108.0391,60000.0
2013-02-08 15:55:00,139.65,139.71,139.56,139.7,441100.0,108.0391,108.0855,107.9695,108.0778,441100.0
2013-02-11 09:30:00,139.62,139.65,139.47,139.5,127900.0,108.0159,108.0391,107.8999,107.9231,127900.0
2013-02-11 09:35:00,139.51,139.51,139.34,139.41,96600.0,107.9308,107.9308,107.7993,107.8534,96600.0
2013-02-11 09:40:00,139.41,139.41,139.28,139.28,56100.0,107.8534,107.8534,107.7529,107.7529,56100.0
2013-02-11 09:45:00,139.27,139.39,139.26,139.39,104900.0,107.7451,107.838,107.7374,107.838,104900.0
2013-02-11 09:50:00,139.39,139.42,139.34,139.4,76100.0,107.838,107.8612,107.7993,107.8457,76100.0
2013-02-11 09:55:00,139.4,139.42,139.29,139.37,92000.0,107.8457,107.8612,107.7606,107.8225,92000.0
2013-02-11 10:00:00,139.35,139.45,139.34,139.42,63300.0,107.807,107.8844,107.7993,107.8612,63300.0
2013-02-11 10:05:00,139.43,139.44,139.38,139.41,46200.0,107.8689,107.8766,107.8302,107.8534,46200.0
2013-02-11 10:10:00,139.42,139.46,139.35,139.37,44100.0,107.8612,107.8921,107.807,107.8225,44100.0
2013-02-11 10:15:00,139.38,139.42,139.21,139.26,95800.0,107.8302,107.8612,107.6987,107.7374,95800.0
2013-02-11 10:20:00,139.26,139.31,139.23,139.27,32000.0,107.7374,107.7761,107.7142,107.7451,32000.0
2013-02-11 10:25:00,139.27,139.38,139.24,139.36,26100.0,107.7451,107.8302,107.7219,107.8148,26100.0
2013-02-11 10:30:00,139.36,139.37,139.29,139.36,28900.0,107.8148,107.8225,107.7606,107.8148,28900.0
2013-02-11 10:35:00,139.35,139.42,139.3,139.36,33400.0,107.807,107.8612,107.7683,107.8148,33400.0
2013-02-11 10:40:00,139.38,139.45,139.38,139.44,31200.0,107.8302,107.8844,107.8302,107.8766,31200.0
2013-02-11 10:45:00,139.45,139.54,139.43,139.48,62700.0,107.8844,107.954,107.8689,107.9076,62700.0
2013-02-11 10:50:00,139.49,139.54,139.47,139.53,12600.0,107.9153,107.954,107.8999,107.9463,12600.0
2013-02-11 10:55:00,139.53,139.53,139.49,139.53,14300.0,107.9463,107.9463,107.9153,107.9463,14300.0
2013-02-11 11:00:00,139.55,139.59,139.52,139.59,21000.0,107.9617,107.9927,107.9385,107.9927,21000.0
2013-02-11 11:05:00,139.56,139.6,139.54,139.59,19000.0,107.9695,108.0004,107.954,107.9927,19000.0
2013-02-11 11:10:00,139.6,139.62,139.55,139.59,25500.0,108.0004,108.0159,107.9617,107.9927,25500.0
2013-02-11 11:15:00,139.61,139.62,139.56,139.57,24000.0,108.0082,108.0159,107.9695,107.9772,24000.0
2013-02-11 11:20:00,139.58,139.59,139.5,139.55,41200.0,107.985,107.9927,107.9231,107.9617,41200.0
2013-02-11 11:25:00,139.55,139.57,139.5,139.52,26200.0,107.9617,107.9772,107.9231,107.9385,26200.0
2013-02-11 11:30:00,139.52,139.56,139.51,139.54,12700.0,107.9385,107.9695,107.9308,107.954,12700.0
2013-02-11 11:35:00,139.55,139.56,139.52,139.54,12500.0,107.9617,107.9695,107.9385,107.954,12500.0
2013-02-11 11:40:00,139.54,139.57,139.52,139.52,15700.0,107.954,107.9772,107.9385,107.9385,15700.0
2013-02-11 11:45:00,139.53,139.58,139.52,139.55,12700.0,107.9463,107.985,107.9385,107.9617,12700.0
2013-02-11 11:50:00,139.55,139.57,139.54,139.56,6500.0,107.9617,107.9772,107.954,107.9695,6500.0
2013-02-11 11:55:00,139.56,139.59,139.56,139.57,27100.0,107.9695,107.9927,107.9695,107.9772,27100.0
2013-02-11 12:00:00,139.57,139.58,139.5,139.52,31100.0,107.9772,107.985,107.9231,107.9385,31100.0
2013-02-11 12:05:00,139.52,139.54,139.48,139.49,10500.0,107.9385,107.954,107.9076,107.9153,10500.0
2013-02-11 12:10:00,139.48,139.49,139.43,139.43,51000.0,107.9076,107.9153,107.8689,107.8689,51000.0
2013-02-11 12:15:00,139.42,139.47,139.41,139.47,11000.0,107.8612,107.8999,107.8534,107.8999,11000.0
2013-02-11 12:20:00,139.48,139.53,139.47,139.49,7000.0,107.9076,107.9463,107.8999,107.9153,7000.0
2013-02-11 12:25:00,139.49,139.51,139.47,139.48,30600.0,107.9153,107.9308,107.8999,107.9076,30600.0
2013-02-11 12:30:00,139.47,139.47,139.44,139.44,9300.0,107.8999,107.8999,107.8766,107.8766,9300.0
2013-02-11 12:35:00,139.45,139.46,139.41,139.44,21300.0,107.8844,107.8921,107.8534,107.8766,21300.0
2013-02-11 12:40:00,139.43,139.44,139.34,139.37,32900.0,107.8689,107.8766,107.7993,107.8225,32900.0
2013-02-11 12:45:00,139.37,139.37,139.32,139.33,28500.0,107.8225,107.8225,107.7838,107.7915,28500.0
2013-02-11 12:50:00,139.34,139.38,139.33,139.38,27600.0,107.7993,107.8302,107.7915,107.8302,27600.0
2013-02-11 12:55:00,139.39,139.42,139.38,139.41,62200.0,107.838,107.8612,107.8302,107.8534,62200.0
2013-02-11 13:00:00,139.44,139.52,139.44,139.47,35800.0,107.8766,107.9385,107.8766,107.8999,35800.0
2013-02-11 13:05:00,139.49,139.5,139.45,139.49,20400.0,107.9153,107.9231,107.8844,107.9153,20400.0
2013-02-11 13:10:00,139.49,139.52,139.49,139.49,7000.0,107.9153,107.9385,107.9153,107.9153,7000.0
2013-02-11 13:15:00,139.46,139.5,139.44,139.45,34200.0,107.8921,107.9231,107.8766,107.8844,34200.0
2013-02-11 13:20:00,139.45,139.49,139.45,139.49,19400.0,107.8844,107.9153,107.8844,107.9153,19400.0
2013-02-11 13:25:00,139.48,139.48,139.43,139.44,16200.0,107.9076,107.9076,107.8689,107.8766,16200.0
2013-02-11 13:30:00,139.45,139.47,139.44,139.45,9600.0,107.8844,107.8999,107.8766,107.8844,9600.0
2013-02-11 13:35:00,139.45,139.45,139.4,139.41,13200.0,107.8844,107.8844,107.8457,107.8534,13200.0
2013-02-11 13:40:00,139.41,139.43,139.41,139.42,19100.0,107.8534,107.8689,107.8534,107.8612,19100.0
2013-02-11 13:45:00,139.42,139.44,139.38,139.38,11300.0,107.8612,107.8766,107.8302,107.8302,11300.0
2013-02-11 13:50:00,139.4,139.41,139.38,139.41,8200.0,107.8457,107.8534,107.8302,107.8534,8200.0
2013-02-11 13:55:00,139.4,139.45,139.4,139.42,9800.0,107.8457,107.8844,107.8457,107.8612,9800.0
2013-02-11 14:00:00,139.42,139.44,139.39,139.42,12600.0,107.8612,107.8766,107.838,107.8612,12600.0
2013-02-11 14:05:00,139.42,139.46,139.42,139.44,11700.0,107.8612,107.8921,107.8612,107.8766,11700.0
2013-02-11 14:10:00,139.45,139.47,139.45,139.47,7800.0,107.8844,107.8999,107.8844,107.8999,7800.0
2013-02-11 14:15:00,139.48,139.48,139.43,139.43,8500.0,107.9076,107.9076,107.8689,107.8689,8500.0
2013-02-11 14:20:00,139.43,139.48,139.43,139.46,7800.0,107.8689,107.9076,107.8689,107.8921,7800.0
2013-02-11 14:25:00,139.46,139.48,139.45,139.46,4100.0,107.8921,107.9076,107.8844,107.8921,4100.0
2013-02-11 14:30:00,139.45,139.45,139.42,139.42,8300.0,107.8844,107.8844,107.8612,107.8612,8300.0
2013-02-11 14:35:00,139.43,139.49,139.43,139.48,41700.0,107.8689,107.9153,107.8689,107.9076,41700.0
2013-02-11 14:40:00,139.48,139.5,139.48,139.48,13900.0,107.9076,107.9231,107.9076,107.9076,13900.0
2013-02-11 14:45:00,139.48,139.49,139.45,139.46,16800.0,107.9076,107.9153,107.8844,107.8921,16800.0
2013-02-11 14:50:00,139.46,139.48,139.38,139.4,39200.0,107.8921,107.9076,107.8302,107.8457,39200.0
2013-02-11 14:55:00,139.4,139.45,139.38,139.39,47100.0,107.8457,107.8844,107.8302,107.838,47100.0
2013-02-11 15:00:00,139.39,139.49,139.38,139.46,43700.0,107.838,107.9153,107.8302,107.8921,43700.0
2013-02-11 15:05:00,139.47,139.49,139.45,139.49,10900.0,107.8999,107.9153,107.8844,107.9153,10900.0
2013-02-11 15:10:00,139.48,139.55,139.48,139.53,26600.0,107.9076,107.9617,107.9076,107.9463,26600.0
2013-02-11 15:15:00,139.54,139.59,139.52,139.53,42400.0,107.954,107.9927,107.9385,107.9463,42400.0
2013-02-11 15:20:00,139.53,139.55,139.52,139.55,31600.0,107.9463,107.9617,107.9385,107.9617,31600.0
2013-02-11 15:25:00,139.54,139.55,139.51,139.52,20800.0,107.954,107.9617,107.9308,107.9385,20800.0
2013-02-11 15:30:00,139.52,139.6,139.51,139.59,35700.0,107.9385,108.0004,107.9308,107.9927,35700.0
2013-02-11 15:35:00,139.59,139.63,139.56,139.61,36300.0,107.9927,108.0236,107.9695,108.0082,36300.0
2013-02-11 15:40:00,139.61,139.65,139.58,139.63,32000.0,108.0082,108.0391,107.985,108.0236,32000.0
2013-02-11 15:45:00,139.63,139.68,139.59,139.66,34000.0,108.0236,108.0623,107.9927,108.0468,34000.0
2013-02-11 15:50:00,139.66,139.67,139.57,139.57,41700.0,108.0468,108.0546,107.9772,107.9772,41700.0
2013-02-11 15:55:00,139.58,139.6,139.5,139.52,65400.0,107.985,108.0004,107.9231,107.9385,65400.0
2013-02-12 09:30:00,139.59,139.75,139.58,139.62,177000.0,107.9927,108.1165,107.985,108.0159,177000.0
2013-02-12 09:35:00,139.63,139.67,139.53,139.57,76800.0,108.0236,108.0546,107.9463,107.9772,76800.0
2013-02-12 09:40:00,139.57,139.59,139.52,139.54,48300.0,107.9772,107.9927,107.9385,107.954,48300.0
2013-02-12 09:45:00,139.54,139.6,139.51,139.54,63200.0,107.954,108.0004,107.9308,107.954,63200.0
2013-02-12 09:50:00,139.55,139.7,139.55,139.68,47800.0,107.9617,108.0778,107.9617,108.0623,47800.0
2013-02-12 09:55:00,139.68,139.74,139.61,139.63,32900.0,108.0623,108.1087,108.0082,108.0236,32900.0
2013-02-12 10:00:00,139.64,139.83,139.64,139.82,102800.0,108.0314,108.1784,108.0314,108.1706,102800.0
2013-02-12 10:05:00,139.83,139.88,139.8,139.81,42400.0,108.1784,108.217,108.1552,108.1629,42400.0
2013-02-12 10:10:00,139.81,139.83,139.77,139.79,18500.0,108.1629,108.1784,108.1319,108.1474,18500.0
2013-02-12 10:15:00,139.79,139.82,139.78,139.78,11800.0,108.1474,108.1706,108.1397,108.1397,11800.0
2013-02-12 10:20:00,139.79,139.86,139.78,139.86,15100.0,108.1474,108.2016,108.1397,108.2016,15100.0
2013-02-12 10:25:00,139.88,139.88,139.79,139.81,30000.0,108.217,108.217,108.1474,108.1629,30000.0
2013-02-12 10:30:00,139.8,139.8,139.74,139.77,49100.0,108.1552,108.1552,108.1087,108.1319,49100.0
2013-02-12 10:35:00,139.76,139.76,139.68,139.72,23600.0,108.1242,108.1242,108.0623,108.0933,23600.0
2013-02-12 10:40:00,139.71,139.74,139.67,139.74,16300.0,108.0855,108.1087,108.0546,108.1087,16300.0
2013-02-12 10:45:00,139.74,139.77,139.73,139.76,16700.0,108.1087,108.1319,108.101,108.1242,16700.0
2013-02-12 10:50:00,139.75,139.82,139.75,139.8,40200.0,108.1165,108.1706,108.1165,108.1552,40200.0
2013-02-12 10:55:00,139.76,139.8,139.76,139.8,28000.0,108.1242,108.1552,108.1242,108.1552,28000.0
2013-02-12 11:00:00,139.81,139.82,139.8,139.81,8500.0,108.1629,108.1706,108.1552,108.1629,8500.0
2013-02-12 11:05:00,139.82,139.87,139.82,139.84,49700.0,108.1706,108.2093,108.1706,108.1861,49700.0
2013-02-12 11:10:00,139.86,139.89,139.82,139.84,30200.0,108.2016,108.2248,108.1706,108.1861,30200.0
2013-02-12 11:15:00,139.84,139.85,139.78,139.83,47900.0,108.1861,108.1938,108.1397,108.1784,47900.0
2013-02-12 11:20:00,139.82,139.85,139.78,139.8,29700.0,108.1706,108.1938,108.1397,108.1552,29700.0
2013-02-12 11:25:00,139.81,139.82,139.79,139.8,62800.0,108.1629,108.1706,108.1474,108.1552,62800.0
2013-02-12 11:30:00,139.81,139.89,139.8,139.89,58200.0,108.1629,108.2248,108.1552,108.2248,58200.0
2013-02-12 11:35:00,139.89,139.93,139.88,139.89,32900.0,108.2248,108.2557,108.217,108.2248,32900.0
2013-02-12 11:40:00,139.88,139.91,139.87,139.91,12600.0,108.217,108.2403,108.2093,108.2403,12600.0
2013-02-12 11:45:00,139.91,139.91,139.82,139.84,51600.0,108.2403,108.2403,108.1706,108.1861,51600.0
2013-02-12 11:50:00,139.84,139.86,139.81,139.86,29300.0,108.1861,108.2016,108.1629,108.2016,29300.0
2013-02-12 11:55:00,139.85,139.86,139.82,139.86,8600.0,108.1938,108.2016,108.1706,108.2016,8600.0
2013-02-12 12:00:00,139.87,139.91,139.87,139.88,23400.0,108.2093,108.2403,108.2093,108.217,23400.0
2013-02-12 12:05:00,139.88,139.88,139.86,139.87,15200.0,108.217,108.217,108.2016,108.2093,15200.0
2013-02-12 12:10:00,139.85,139.88,139.85,139.88,10300.0,108.1938,108.217,108.1938,108.217,10300.0
2013-02-12 12:15:00,139.9,139.92,139.88,139.9,15600.0,108.2325,108.248,108.217,108.2325,15600.0
2013-02-12 12:20:00,139.89,139.98,139.89,139.93,87600.0,108.2248,108.2944,108.2248,108.2557,87600.0
2013-02-12 12:25:00,139.93,139.94,139.92,139.93,9400.0,108.2557,108.2635,108.248,108.2557,9400.0
2013-02-12 12:30:00,139.91,139.94,139.9,139.92,11600.0,108.2403,108.2635,108.2325,108.248,11600.0
2013-02-12 12:35:00,139.92,139.96,139.91,139.96,7600.0,108.248,108.2789,108.2403,108.2789,7600.0
2013-02-12 12:40:00,139.95,140.0,139.94,139.96,69500.0,108.2712,108.3099,108.2635,108.2789,69500.0
2013-02-12 12:45:00,139.97,139.98,139.95,139.98,13200.0,108.2867,108.2944,108.2712,108.2944,13200.0
2013-02-12 12:50:00,139.98,140.04,139.98,140.01,77600.0,108.2944,108.3408,108.2944,108.3176,77600.0
2013-02-12 12:55:00,140.02,140.03,140.0,140.02,17400.0,108.3254,108.3331,108.3099,108.3254,17400.0
2013-02-12 13:00:00,140.02,140.04,140.0,140.01,38400.0,108.3254,108.3408,108.3099,108.3176,38400.0
2013-02-12 13:05:00,140.0,140.02,139.98,140.0,28700.0,108.3099,108.3254,108.2944,108.3099,28700.0
2013-02-12 13:10:00,139.99,140.02,139.98,140.01,12300.0,108.3022,108.3254,108.2944,108.3176,12300.0
2013-02-12 13:15:00,140.02,140.04,139.99,140.03,14800.0,108.3254,108.3408,108.3022,108.3331,14800.0
2013-02-12 13:20:00,140.03,140.07,140.03,140.07,75800.0,108.3331,108.364,108.3331,108.364,75800.0
2013-02-12 13:25:00,140.07,140.21,140.07,140.2,126400.0,108.364,108.4724,108.364,108.4646,126400.0
2013-02-12 13:30:00,140.2,140.21,140.18,140.19,27800.0,108.4646,108.4724,108.4491,108.4569,27800.0
2013-02-12 13:35:00,140.19,140.21,140.17,140.2,22000.0,108.4569,108.4724,108.4414,108.4646,22000.0
2013-02-12 13:40:00,140.21,140.21,140.18,140.18,19800.0,108.4724,108.4724,108.4491,108.4491,19800.0
2013-02-12 13:45:00,140.19,140.2,140.17,140.17,38400.0,108.4569,108.4646,108.4414,108.4414,38400.0
2013-02-12 13:50:00,140.18,140.18,140.15,140.17,22400.0,108.4491,108.4491,108.4259,108.4414,22400.0
2013-02-12 13:55:00,140.15,140.17,140.15,140.17,20500.0,108.4259,108.4414,108.4259,108.4414,20500.0
2013-02-12 14:00:00,140.17,140.18,140.15,140.17,10100.0,108.4414,108.4491,108.4259,108.4414,10100.0
2013-02-12 14:05:00,140.16,140.17,140.15,140.16,8300.0,108.4337,108.4414,108.4259,108.4337,8300.0
2013-02-12 14:10:00,140.16,140.16,140.12,140.13,21100.0,108.4337,108.4337,108.4027,108.4105,21100.0
2013-02-12 14:15:00,140.13,140.16,140.13,140.16,17500.0,108.4105,108.4337,108.4105,108.4337,17500.0
2013-02-12 14:20:00,140.17,140.17,140.1,140.11,22300.0,108.4414,108.4414,108.3873,108.395,22300.0
2013-02-12 14:25:00,140.1,140.12,140.08,140.08,29800.0,108.3873,108.4027,108.3718,108.3718,29800.0
2013-02-12 14:30:00,140.08,140.12,140.08,140.12,29600.0,108.3718,108.4027,108.3718,108.4027,29600.0
2013-02-12 14:35:00,140.11,140.14,140.11,140.13,40400.0,108.395,108.4182,108.395,108.4105,40400.0
2013-02-12 14:40:00,140.13,140.16,140.13,140.16,22800.0,108.4105,108.4337,108.4105,108.4337,22800.0
2013-02-12 14:45:00,140.16,140.16,140.14,140.16,13800.0,108.4337,108.4337,108.4182,108.4337,13800.0
2013-02-12 14:50:00,140.15,140.17,140.14,140.16,9700.0,108.4259,108.4414,108.4182,108.4337,9700.0
2013-02-12 14:55:00,140.17,140.17,140.11,140.12,47500.0,108.4414,108.4414,108.395,108.4027,47500.0
2013-02-12 15:00:00,140.11,140.12,140.04,140.04,50000.0,108.395,108.4027,108.3408,108.3408,50000.0
2013-02-12 15:05:00,140.04,140.06,140.03,140.06,18400.0,108.3408,108.3563,108.3331,108.3563,18400.0
2013-02-12 15:10:00,140.06,140.08,140.04,140.04,30200.0,108.3563,108.3718,108.3408,108.3408,30200.0
2013-02-12 15:15:00,140.05,140.05,140.03,140.05,13000.0,108.3486,108.3486,108.3331,108.3486,13000.0
2013-02-12 15:20:00,140.05,140.06,140.04,140.05,11000.0,108.3486,108.3563,108.3408,108.3486,11000.0
2013-02-12 15:25:00,140.05,140.07,140.04,140.06,10300.0,108.3486,108.364,108.3408,108.3563,10300.0
2013-02-12 15:30:00,140.06,140.12,140.06,140.1,63700.0,108.3563,108.4027,108.3563,108.3873,63700.0
2013-02-12 15:35:00,140.1,140.13,140.04,140.08,101900.0,108.3873,108.4105,108.3408,108.3718,101900.0
2013-02-12 15:40:00,140.08,140.09,140.03,140.03,193800.0,108.3718,108.3795,108.3331,108.3331,193800.0
2013-02-12 15:45:00,140.03,140.04,139.93,139.96,172300.0,108.3331,108.3408,108.2557,108.2789,172300.0
2013-02-12 15:50:00,139.96,140.03,139.96,140.0,82700.0,108.2789,108.3331,108.2789,108.3099,82700.0
2013-02-12 15:55:00,139.99,140.04,139.93,140.0,194300.0,108.3022,108.3408,108.2557,108.3099,194300.0
2013-02-13 09:30:00,140.2,140.29,140.15,140.26,92700.0,108.4646,108.5342,108.4259,108.511,92700.0
2013-02-13 09:35:00,140.26,140.36,140.25,140.33,88900.0,108.511,108.5884,108.5033,108.5652,88900.0
2013-02-13 09:40:00,140.32,140.35,140.23,140.29,87200.0,108.5575,108.5807,108.4878,108.5342,87200.0
2013-02-13 09:45:00,140.29,140.3,140.12,140.12,39100.0,108.5342,108.542,108.4027,108.4027,39100.0
2013-02-13 09:50:00,140.12,140.12,140.05,140.1,59600.0,108.4027,108.4027,108.3486,108.3873,59600.0
2013-02-13 09:55:00,140.1,140.17,140.08,140.16,49100.0,108.3873,108.4414,108.3718,108.4337,49100.0
2013-02-13 10:00:00,140.16,140.25,140.14,140.14,43000.0,108.4337,108.5033,108.4182,108.4182,43000.0
2013-02-13 10:05:00,140.15,140.2,140.11,140.19,24600.0,108.4259,108.4646,108.395,108.4569,24600.0
2013-02-13 10:10:00,140.2,140.27,140.15,140.17,56500.0,108.4646,108.5188,108.4259,108.4414,56500.0
2013-02-13 10:15:00,140.17,140.24,140.17,140.22,19700.0,108.4414,108.4956,108.4414,108.4801,19700.0
2013-02-13 10:20:00,140.23,140.29,140.22,140.25,45100.0,108.4878,108.5342,108.4801,108.5033,45100.0
2013-02-13 10:25:00,140.25,140.26,140.2,140.2,18500.0,108.5033,108.511,108.4646,108.4646,18500.0
2013-02-13 10:30:00,140.21,140.21,140.14,140.18,20700.0,108.4724,108.4724,108.4182,108.4491,20700.0
2013-02-13 10:35:00,140.19,140.19,140.08,140.12,62600.0,108.4569,108.4569,108.3718,108.4027,62600.0
2013-02-13 10:40:00,140.11,140.12,140.08,140.08,39000.0,108.395,108.4027,108.3718,108.3718,39000.0
2013-02-13 10:45:00,140.07,140.07,140.01,140.02,63200.0,108.364,108.364,108.3176,108.3254,63200.0
2013-02-13 10:50:00,140.01,140.02,139.94,139.96,95700.0,108.3176,108.3254,108.2635,108.2789,95700.0
2013-02-13 10:55:00,139.96,140.0,139.96,139.98,18600.0,108.2789,108.3099,108.2789,108.2944,18600.0
2013-02-13 11:00:00,139.98,139.98,139.93,139.95,19700.0,108.2944,108.2944,108.2557,108.2712,19700.0
2013-02-13 11:05:00,139.96,139.99,139.92,139.98,19000.0,108.2789,108.3022,108.248,108.2944,19000.0
2013-02-13 11:10:00,139.97,139.99,139.94,139.96,31100.0,108.2867,108.3022,108.2635,108.2789,31100.0
2013-02-13 11:15:00,139.95,139.96,139.69,139.72,122000.0,108.2712,108.2789,108.0701,108.0933,122000.0
2013-02-13 11:20:00,139.71,139.74,139.66,139.67,62600.0,108.0855,108.1087,108.0468,108.0546,62600.0
2013-02-13 11:25:00,139.67,139.72,139.62,139.71,61400.0,108.0546,108.0933,108.0159,108.0855,61400.0
2013-02-13 11:30:00,139.71,139.72,139.68,139.7,33500.0,108.0855,108.0933,108.0623,108.0778,33500.0
2013-02-13 11:35:00,139.7,139.72,139.65,139.65,34700.0,108.0778,108.0933,108.0391,108.0391,34700.0
2013-02-13 11:40:00,139.65,139.66,139.58,139.66,54200.0,108.0391,108.0468,107.985,108.0468,54200.0
2013-02-13 11:45:00,139.66,139.7,139.65,139.69,32700.0,108.0468,108.0778,108.0391,108.0701,32700.0
2013-02-13 11:50:00,139.69,139.72,139.62,139.63,23600.0,108.0701,108.0933,108.0159,108.0236,23600.0
2013-02-13 11:55:00,139.63,139.69,139.63,139.68,24200.0,108.0236,108.0701,108.0236,108.0623,24200.0
2013-02-13 12:00:00,139.69,139.75,139.68,139.75,24400.0,108.0701,108.1165,108.0623,108.1165,24400.0
2013-02-13 12:05:00,139.75,139.79,139.74,139.78,55200.0,108.1165,108.1474,108.1087,108.1397,55200.0
2013-02-13 12:10:00,139.78,139.8,139.77,139.78,8000.0,108.1397,108.1552,108.1319,108.1397,8000.0
2013-02-13 12:15:00,139.78,139.81,139.76,139.8,39200.0,108.1397,108.1629,108.1242,108.1552,39200.0
2013-02-13 12:20:00,139.8,139.8,139.72,139.73,24900.0,108.1552,108.1552,108.0933,108.101,24900.0
2013-02-13 12:25:00,139.72,139.72,139.64,139.67,52600.0,108.0933,108.0933,108.0314,108.0546,52600.0
2013-02-13 12:30:00,139.67,139.74,139.67,139.74,31500.0,108.0546,108.1087,108.0546,108.1087,31500.0
2013-02-13 12:35:00,139.74,139.82,139.74,139.78,34500.0,108.1087,108.1706,108.1087,108.1397,34500.0
2013-02-13 12:40:00,139.78,139.81,139.78,139.81,11300.0,108.1397,108.1629,108.1397,108.1629,11300.0
2013-02-13 12:45:00,139.82,139.87,139.82,139.83,37900.0,108.1706,108.2093,108.1706,108.1784,37900.0
2013-02-13 12:50:00,139.83,139.86,139.82,139.84,15800.0,108.1784,108.2016,108.1706,108.1861,15800.0
2013-02-13 12:55:00,139.86,139.87,139.82,139.82,51900.0,108.2016,108.2093,108.1706,108.1706,51900.0
2013-02-13 13:00:00,139.82,139.88,139.81,139.87,47200.0,108.1706,108.217,108.1629,108.2093,47200.0
2013-02-13 13:05:00,139.86,139.86,139.8,139.83,16900.0,108.2016,108.2016,108.1552,108.1784,16900.0
2013-02-13 13:10:00,139.82,139.83,139.8,139.8,6900.0,108.1706,108.1784,108.1552,108.1552,6900.0
2013-02-13 13:15:00,139.82,139.87,139.8,139.87,24000.0,108.1706,108.2093,108.1552,108.2093,24000.0
2013-02-13 13:20:00,139.86,139.86,139.81,139.85,12500.0,108.2016,108.2016,108.1629,108.1938,12500.0
2013-02-13 13:25:00,139.85,139.86,139.83,139.84,17700.0,108.1938,108.2016,108.1784,108.1861,17700.0
2013-02-13 13:30:00,139.83,139.85,139.8,139.81,14700.0,108.1784,108.1938,108.1552,108.1629,14700.0
2013-02-13 13:35:00,139.8,139.82,139.78,139.8,10300.0,108.1552,108.1706,108.1397,108.1552,10300.0
2013-02-13 13:40:00,139.8,139.83,139.8,139.82,6100.0,108.1552,108.1784,108.1552,108.1706,6100.0
2013-02-13 13:45:00,139.82,139.87,139.82,139.87,24200.0,108.1706,108.2093,108.1706,108.2093,24200.0
2013-02-13 13:50:00,139.86,139.87,139.83,139.84,73900.0,108.2016,108.2093,108.1784,108.1861,73900.0
2013-02-13 13:55:00,139.84,139.84,139.82,139.84,5400.0,108.1861,108.1861,108.1706,108.1861,5400.0
2013-02-13 14:00:00,139.86,139.88,139.84,139.88,11000.0,108.2016,108.217,108.1861,108.217,11000.0
2013-02-13 14:05:00,139.88,139.9,139.82,139.83,43600.0,108.217,108.2325,108.1706,108.1784,43600.0
2013-02-13 14:10:00,139.82,139.82,139.79,139.79,9400.0,108.1706,108.1706,108.1474,108.1474,9400.0
2013-02-13 14:15:00,139.79,139.79,139.72,139.72,47400.0,108.1474,108.1474,108.0933,108.0933,47400.0
2013-02-13 14:20:00,139.72,139.75,139.7,139.71,51200.0,108.0933,108.1165,108.0778,108.0855,51200.0
2013-02-13 14:25:00,139.7,139.74,139.65,139.74,54900.0,108.0778,108.1087,108.0391,108.1087,54900.0
2013-02-13 14:30:00,139.73,139.74,139.62,139.62,73200.0,108.101,108.1087,108.0159,108.0159,73200.0
2013-02-13 14:35:00,139.62,139.65,139.6,139.64,22400.0,108.0159,108.0391,108.0004,108.0314,22400.0
2013-02-13 14:40:00,139.65,139.67,139.61,139.66,22800.0,108.0391,108.0546,108.0082,108.0468,22800.0
2013-02-13 14:45:00,139.68,139.7,139.61,139.61,58400.0,108.0623,108.0778,108.0082,108.0082,58400.0
2013-02-13 14:50:00,139.62,139.63,139.5,139.51,82500.0,108.0159,108.0236,107.9231,107.9308,82500.0
2013-02-13 14:55:00,139.52,139.59,139.5,139.58,23900.0,107.9385,107.9927,107.9231,107.985,23900.0
2013-02-13 15:00:00,139.57,139.64,139.57,139.6,69400.0,107.9772,108.0314,107.9772,108.0004,69400.0
2013-02-13 15:05:00,139.6,139.64,139.59,139.61,11400.0,108.0004,108.0314,107.9927,108.0082,11400.0
2013-02-13 15:10:00,139.62,139.64,139.57,139.57,13700.0,108.0159,108.0314,107.9772,107.9772,13700.0
2013-02-13 15:15:00,139.58,139.66,139.57,139.66,46200.0,107.985,108.0468,107.9772,108.0468,46200.0
2013-02-13 15:20:00,139.67,139.74,139.65,139.71,87000.0,108.0546,108.1087,108.0391,108.0855,87000.0
2013-02-13 15:25:00,139.72,139.74,139.66,139.69,20000.0,108.0933,108.1087,108.0468,108.0701,20000.0
2013-02-13 15:30:00,139.7,139.73,139.68,139.69,43200.0,108.0778,108.101,108.0623,108.0701,43200.0
2013-02-13 15:35:00,139.69,139.7,139.63,139.65,46100.0,108.0701,108.0778,108.0236,108.0391,46100.0
2013-02-13 15:40:00,139.66,139.69,139.66,139.67,28600.0,108.0468,108.0701,108.0468,108.0546,28600.0
2013-02-13 15:45:00,139.67,139.71,139.64,139.66,51900.0,108.0546,108.0855,108.0314,108.0468,51900.0
2013-02-13 15:50:00,139.67,139.78,139.65,139.75,63700.0,108.0546,108.1397,108.0391,108.1165,63700.0
2013-02-13 15:55:00,139.75,139.88,139.75,139.87,176400.0,108.1165,108.217,108.1165,108.2093,176400.0
2013-02-14 09:30:00,139.36,139.4,139.26,139.36,95800.0,107.8148,107.8457,107.7374,107.8148,95800.0
2013-02-14 09:35:00,139.36,139.54,139.35,139.49,85700.0,107.8148,107.954,107.807,107.9153,85700.0
2013-02-14 09:40:00,139.5,139.6,139.49,139.54,99600.0,107.9231,108.0004,107.9153,107.954,99600.0
2013-02-14 09:45:00,139.54,139.63,139.49,139.58,83900.0,107.954,108.0236,107.9153,107.985,83900.0
2013-02-14 09:50:00,139.58,139.78,139.57,139.78,82200.0,107.985,108.1397,107.9772,108.1397,82200.0
2013-02-14 09:55:00,139.75,139.77,139.66,139.71,129500.0,108.1165,108.1319,108.0468,108.0855,129500.0
2013-02-14 10:00:00,139.72,139.82,139.72,139.76,87500.0,108.0933,108.1706,108.0933,108.1242,87500.0
2013-02-14 10:05:00,139.74,139.74,139.64,139.7,47100.0,108.1087,108.1087,108.0314,108.0778,47100.0
2013-02-14 10:10:00,139.71,139.75,139.68,139.71,52500.0,108.0855,108.1165,108.0623,108.0855,52500.0
2013-02-14 10:15:00,139.71,139.77,139.66,139.74,81600.0,108.0855,108.1319,108.0468,108.1087,81600.0
2013-02-14 10:20:00,139.74,139.74,139.65,139.72,56900.0,108.1087,108.1087,108.0391,108.0933,56900.0
2013-02-14 10:25:00,139.73,139.82,139.73,139.76,43000.0,108.101,108.1706,108.101,108.1242,43000.0
2013-02-14 10:30:00,139.76,139.83,139.73,139.8,26400.0,108.1242,108.1784,108.101,108.1552,26400.0
2013-02-14 10:35:00,139.8,139.83,139.77,139.79,28900.0,108.1552,108.1784,108.1319,108.1474,28900.0
2013-02-14 10:40:00,139.8,139.93,139.8,139.88,83900.0,108.1552,108.2557,108.1552,108.217,83900.0
2013-02-14 10:45:00,139.89,139.94,139.89,139.93,16400.0,108.2248,108.2635,108.2248,108.2557,16400.0
2013-02-14 10:50:00,139.92,139.92,139.89,139.91,19600.0,108.248,108.248,108.2248,108.2403,19600.0
2013-02-14 10:55:00,139.92,139.92,139.87,139.87,27800.0,108.248,108.248,108.2093,108.2093,27800.0
2013-02-14 11:00:00,139.89,139.93,139.88,139.89,61500.0,108.2248,108.2557,108.217,108.2248,61500.0
2013-02-14 11:05:00,139.88,139.9,139.8,139.83,75200.0,108.217,108.2325,108.1552,108.1784,75200.0
2013-02-14 11:10:00,139.82,139.83,139.8,139.81,34100.0,108.1706,108.1784,108.1552,108.1629,34100.0
2013-02-14 11:15:00,139.81,139.82,139.74,139.76,35900.0,108.1629,108.1706,108.1087,108.1242,35900.0
2013-02-14 11:20:00,139.74,139.78,139.74,139.78,25700.0,108.1087,108.1397,108.1087,108.1397,25700.0
2013-02-14 11:25:00,139.78,139.81,139.74,139.74,17800.0,108.1397,108.1629,108.1087,108.1087,17800.0
2013-02-14 11:30:00,139.73,139.77,139.7,139.7,19800.0,108.101,108.1319,108.0778,108.0778,19800.0
2013-02-14 11:35:00,139.7,139.71,139.65,139.68,27000.0,108.0778,108.0855,108.0391,108.0623,27000.0
2013-02-14 11:40:00,139.68,139.69,139.63,139.65,28200.0,108.0623,108.0701,108.0236,108.0391,28200.0
2013-02-14 11:45:00,139.66,139.69,139.66,139.69,18500.0,108.0468,108.0701,108.0468,108.0701,18500.0
2013-02-14 11:50:00,139.69,139.74,139.68,139.73,23600.0,108.0701,108.1087,108.0623,108.101,23600.0
2013-02-14 11:55:00,139.73,139.75,139.71,139.72,12100.0,108.101,108.1165,108.0855,108.0933,12100.0
2013-02-14 12:00:00,139.72,139.73,139.69,139.69,12200.0,108.0933,108.101,108.0701,108.0701,12200.0
2013-02-14 12:05:00,139.69,139.74,139.68,139.71,18700.0,108.0701,108.1087,108.0623,108.0855,18700.0
2013-02-14 12:10:00,139.72,139.75,139.7,139.74,8400.0,108.0933,108.1165,108.0778,108.1087,8400.0
2013-02-14 12:15:00,139.74,139.78,139.74,139.75,33600.0,108.1087,108.1397,108.1087,108.1165,33600.0
2013-02-14 12:20:00,139.74,139.75,139.72,139.72,7200.0,108.1087,108.1165,108.0933,108.0933,7200.0
2013-02-14 12:25:00,139.72,139.73,139.71,139.72,11700.0,108.0933,108.101,108.0855,108.0933,11700.0
2013-02-14 12:30:00,139.71,139.71,139.64,139.64,22900.0,108.0855,108.0855,108.0314,108.0314,22900.0
2013-02-14 12:35:00,139.64,139.65,139.62,139.65,11300.0,108.0314,108.0391,108.0159,108.0391,11300.0
2013-02-14 12:40:00,139.65,139.73,139.65,139.71,62000.0,108.0391,108.101,108.0391,108.0855,62000.0
2013-02-14 12:45:00,139.72,139.73,139.7,139.71,16200.0,108.0933,108.101,108.0778,108.0855,16200.0
2013-02-14 12:50:00,139.71,139.72,139.67,139.72,9300.0,108.0855,108.0933,108.0546,108.0933,9300.0
2013-02-14 12:55:00,139.72,139.81,139.72,139.8,37900.0,108.0933,108.1629,108.0933,108.1552,37900.0
2013-02-14 13:00:00,139.8,139.84,139.77,139.78,12700.0,108.1552,108.1861,108.1319,108.1397,12700.0
2013-02-14 13:05:00,139.78,139.8,139.76,139.79,10200.0,108.1397,108.1552,108.1242,108.1474,10200.0
2013-02-14 13:10:00,139.79,139.85,139.75,139.75,64000.0,108.1474,108.1938,108.1165,108.1165,64000.0
2013-02-14 13:15:00,139.75,139.77,139.73,139.76,20200.0,108.1165,108.1319,108.101,108.1242,20200.0
2013-02-14 13:20:00,139.75,139.75,139.69,139.71,27700.0,108.1165,108.1165,108.0701,108.0855,27700.0
2013-02-14 13:25:00,139.71,139.71,139.63,139.67,27200.0,108.0855,108.0855,108.0236,108.0546,27200.0
2013-02-14 13:30:00,139.67,139.71,139.67,139.69,7600.0,108.0546,108.0855,108.0546,108.0701,7600.0
2013-02-14 13:35:00,139.69,139.69,139.67,139.67,5500.0,108.0701,108.0701,108.0546,108.0546,5500.0
2013-02-14 13:40:00,139.67,139.74,139.66,139.73,13400.0,108.0546,108.1087,108.0468,108.101,13400.0
2013-02-14 13:45:00,139.72,139.73,139.69,139.72,15500.0,108.0933,108.101,108.0701,108.0933,15500.0
2013-02-14 13:50:00,139.72,139.77,139.72,139.77,21800.0,108.0933,108.1319,108.0933,108.1319,21800.0
2013-02-14 13:55:00,139.77,139.79,139.73,139.74,18100.0,108.1319,108.1474,108.101,108.1087,18100.0
2013-02-14 14:00:00,139.74,139.79,139.71,139.78,28400.0,108.1087,108.1474,108.0855,108.1397,28400.0
2013-02-14 14:05:00,139.78,139.85,139.77,139.85,62700.0,108.1397,108.1938,108.1319,108.1938,62700.0
2013-02-14 14:10:00,139.85,139.87,139.81,139.81,54100.0,108.1938,108.2093,108.1629,108.1629,54100.0
2013-02-14 14:15:00,139.82,139.84,139.78,139.79,18900.0,108.1706,108.1861,108.1397,108.1474,18900.0
2013-02-14 14:20:00,139.79,139.83,139.79,139.8,19700.0,108.1474,108.1784,108.1474,108.1552,19700.0
2013-02-14 14:25:00,139.8,139.82,139.78,139.81,8100.0,108.1552,108.1706,108.1397,108.1629,8100.0
2013-02-14 14:30:00,139.81,139.81,139.77,139.77,8600.0,108.1629,108.1629,108.1319,108.1319,8600.0
2013-02-14 14:35:00,139.77,139.82,139.77,139.81,12300.0,108.1319,108.1706,108.1319,108.1629,12300.0
2013-02-14 14:40:00,139.81,139.81,139.75,139.77,11500.0,108.1629,108.1629,108.1165,108.1319,11500.0
2013-02-14 14:45:00,139.76,139.81,139.76,139.79,12500.0,108.1242,108.1629,108.1242,108.1474,12500.0
2013-02-14 14:50:00,139.8,139.84,139.78,139.84,25700.0,108.1552,108.1861,108.1397,108.1861,25700.0
2013-02-14 14:55:00,139.83,139.85,139.81,139.83,30700.0,108.1784,108.1938,108.1629,108.1784,30700.0
2013-02-14 15:00:00,139.83,139.87,139.82,139.82,34100.0,108.1784,108.2093,108.1706,108.1706,34100.0
2013-02-14 15:05:00,139.83,139.84,139.79,139.82,18700.0,108.1784,108.1861,108.1474,108.1706,18700.0
2013-02-14 15:10:00,139.82,139.9,139.82,139.89,24400.0,108.1706,108.2325,108.1706,108.2248,24400.0
2013-02-14 15:15:00,139.89,139.91,139.85,139.85,17200.0,108.2248,108.2403,108.1938,108.1938,17200.0
2013-02-14 15:20:00,139.85,139.91,139.85,139.87,54600.0,108.1938,108.2403,108.1938,108.2093,54600.0
2013-02-14 15:25:00,139.89,139.9,139.85,139.86,19600.0,108.2248,108.2325,108.1938,108.2016,19600.0
2013-02-14 15:30:00,139.86,139.96,139.86,139.88,40200.0,108.2016,108.2789,108.2016,108.217,40200.0
2013-02-14 15:35:00,139.88,139.88,139.84,139.86,28700.0,108.217,108.217,108.1861,108.2016,28700.0
2013-02-14 15:40:00,139.86,139.88,139.75,139.75,51000.0,108.2016,108.217,108.1165,108.1165,51000.0
2013-02-14 15:45:00,139.75,139.78,139.74,139.76,87700.0,108.1165,108.1397,108.1087,108.1242,87700.0
2013-02-14 15:50:00,139.75,139.77,139.69,139.71,53600.0,108.1165,108.1319,108.0701,108.0855,53600.0
2013-02-14 15:55:00,139.72,139.82,139.71,139.76,153800.0,108.0933,108.1706,108.0855,108.1242,153800.0
2013-02-15 09:30:00,139.51,139.58,139.49,139.49,182500.0,108.2073,108.2616,108.1918,108.1918,182500.0
2013-02-15 09:35:00,139.49,139.62,139.48,139.6,161800.0,108.1918,108.2927,108.1841,108.2771,161800.0
2013-02-15 09:40:00,139.59,139.62,139.53,139.56,64100.0,108.2694,108.2927,108.2229,108.2461,64100.0
2013-02-15 09:45:00,139.56,139.57,139.41,139.44,85200.0,108.2461,108.2539,108.1298,108.153,85200.0
2013-02-15 09:50:00,139.43,139.53,139.43,139.48,59000.0,108.1453,108.2229,108.1453,108.1841,59000.0
2013-02-15 09:55:00,139.48,139.61,139.44,139.58,151100.0,108.1841,108.2849,108.153,108.2616,151100.0
2013-02-15 10:00:00,139.59,139.7,139.58,139.7,65000.0,108.2694,108.3547,108.2616,108.3547,65000.0
2013-02-15 10:05:00,139.69,139.7,139.64,139.67,69900.0,108.347,108.3547,108.3082,108.3314,69900.0
2013-02-15 10:10:00,139.66,139.71,139.65,139.67,194200.0,108.3237,108.3625,108.3159,108.3314,194200.0
2013-02-15 10:15:00,139.66,139.66,139.56,139.62,144000.0,108.3237,108.3237,108.2461,108.2927,144000.0
2013-02-15 10:20:00,139.62,139.62,139.54,139.57,99100.0,108.2927,108.2927,108.2306,108.2539,99100.0
2013-02-15 10:25:00,139.58,139.61,139.55,139.56,53100.0,108.2616,108.2849,108.2384,108.2461,53100.0
2013-02-15 10:30:00,139.56,139.56,139.46,139.51,328700.0,108.2461,108.2461,108.1686,108.2073,328700.0
2013-02-15 10:35:00,139.51,139.53,139.49,139.5,157600.0,108.2073,108.2229,108.1918,108.1996,157600.0
2013-02-15 10:40:00,139.5,139.53,139.48,139.52,91300.0,108.1996,108.2229,108.1841,108.2151,91300.0
2013-02-15 10:45:00,139.52,139.59,139.51,139.56,63600.0,108.2151,108.2694,108.2073,108.2461,63600.0
2013-02-15 10:50:00,139.57,139.59,139.53,139.57,95000.0,108.2539,108.2694,108.2229,108.2539,95000.0
2013-02-15 10:55:00,139.58,139.64,139.55,139.63,16800.0,108.2616,108.3082,108.2384,108.3004,16800.0
2013-02-15 11:00:00,139.64,139.67,139.6,139.65,28600.0,108.3082,108.3314,108.2771,108.3159,28600.0
2013-02-15 11:05:00,139.66,139.66,139.61,139.64,21700.0,108.3237,108.3237,108.2849,108.3082,21700.0
2013-02-15 11:10:00,139.64,139.67,139.61,139.63,26100.0,108.3082,108.3314,108.2849,108.3004,26100.0
2013-02-15 11:15:00,139.63,139.66,139.61,139.62,16000.0,108.3004,108.3237,108.2849,108.2927,16000.0
2013-02-15 11:20:00,139.63,139.63,139.55,139.58,52500.0,108.3004,108.3004,108.2384,108.2616,52500.0
2013-02-15 11:25:00,139.58,139.59,139.49,139.55,108400.0,108.2616,108.2694,108.1918,108.2384,108400.0
2013-02-15 11:30:00,139.54,139.55,139.46,139.52,119500.0,108.2306,108.2384,108.1686,108.2151,119500.0
2013-02-15 11:35:00,139.52,139.52,139.46,139.48,144300.0,108.2151,108.2151,108.1686,108.1841,144300.0
2013-02-15 11:40:00,139.48,139.48,139.34,139.36,99400.0,108.1841,108.1841,108.0755,108.091,99400.0
2013-02-15 11:45:00,139.35,139.4,139.35,139.39,47400.0,108.0832,108.122,108.0832,108.1143,47400.0
2013-02-15 11:50:00,139.39,139.42,139.38,139.4,29600.0,108.1143,108.1375,108.1065,108.122,29600.0
2013-02-15 11:55:00,139.41,139.43,139.4,139.43,12800.0,108.1298,108.1453,108.122,108.1453,12800.0
2013-02-15 12:00:00,139.44,139.44,139.4,139.41,38800.0,108.153,108.153,108.122,108.1298,38800.0
2013-02-15 12:05:00,139.4,139.4,139.31,139.34,42800.0,108.122,108.122,108.0522,108.0755,42800.0
2013-02-15 12:10:00,139.32,139.32,139.24,139.27,66100.0,108.06,108.06,107.9979,108.0212,66100.0
2013-02-15 12:15:00,139.26,139.27,139.19,139.23,51800.0,108.0134,108.0212,107.9591,107.9902,51800.0
2013-02-15 12:20:00,139.23,139.24,139.18,139.19,20900.0,107.9902,107.9979,107.9514,107.9591,20900.0
2013-02-15 12:25:00,139.18,139.26,139.16,139.25,25800.0,107.9514,108.0134,107.9359,108.0057,25800.0
2013-02-15 12:30:00,139.25,139.27,139.21,139.25,28000.0,108.0057,108.0212,107.9747,108.0057,28000.0
2013-02-15 12:35:00,139.25,139.27,139.23,139.27,21200.0,108.0057,108.0212,107.9902,108.0212,21200.0
2013-02-15 12:40:00,139.27,139.33,139.27,139.31,40900.0,108.0212,108.0677,108.0212,108.0522,40900.0
2013-02-15 12:45:00,139.31,139.36,139.31,139.35,15700.0,108.0522,108.091,108.0522,108.0832,15700.0
2013-02-15 12:50:00,139.36,139.36,139.34,139.35,34200.0,108.091,108.091,108.0755,108.0832,34200.0
2013-02-15 12:55:00,139.35,139.36,139.34,139.34,42700.0,108.0832,108.091,108.0755,108.0755,42700.0
2013-02-15 13:00:00,139.36,139.39,139.36,139.38,17900.0,108.091,108.1143,108.091,108.1065,17900.0
2013-02-15 13:05:00,139.39,139.4,139.38,139.38,6600.0,108.1143,108.122,108.1065,108.1065,6600.0
2013-02-15 13:10:00,139.39,139.39,139.37,139.39,6300.0,108.1143,108.1143,108.0988,108.1143,6300.0
2013-02-15 13:15:00,139.4,139.44,139.4,139.44,43000.0,108.122,108.153,108.122,108.153,43000.0
2013-02-15 13:20:00,139.43,139.43,139.34,139.35,23700.0,108.1453,108.1453,108.0755,108.0832,23700.0
2013-02-15 13:25:00,139.35,139.38,139.34,139.38,5400.0,108.0832,108.1065,108.0755,108.1065,5400.0
2013-02-15 13:30:00,139.37,139.48,139.37,139.47,26100.0,108.0988,108.1841,108.0988,108.1763,26100.0
2013-02-15 13:35:00,139.48,139.48,139.44,139.48,26600.0,108.1841,108.1841,108.153,108.1841,26600.0
2013-02-15 13:40:00,139.48,139.49,139.46,139.47,15600.0,108.1841,108.1918,108.1686,108.1763,15600.0
2013-02-15 13:45:00,139.48,139.48,139.46,139.48,7000.0,108.1841,108.1841,108.1686,108.1841,7000.0
2013-02-15 13:50:00,139.48,139.51,139.47,139.48,33000.0,108.1841,108.2073,108.1763,108.1841,33000.0
2013-02-15 13:55:00,139.49,139.51,139.47,139.51,4600.0,108.1918,108.2073,108.1763,108.2073,4600.0
2013-02-15 14:00:00,139.52,139.53,139.4,139.4,55300.0,108.2151,108.2229,108.122,108.122,55300.0
2013-02-15 14:05:00,139.4,139.41,139.3,139.3,67700.0,108.122,108.1298,108.0445,108.0445,67700.0
2013-02-15 14:10:00,139.3,139.32,139.19,139.21,66400.0,108.0445,108.06,107.9591,107.9747,66400.0
2013-02-15 14:15:00,139.21,139.22,138.99,138.99,113800.0,107.9747,107.9824,107.804,107.804,113800.0
2013-02-15 14:20:00,138.99,139.07,138.98,138.99,124000.0,107.804,107.8661,107.7963,107.804,124000.0
2013-02-15 14:25:00,138.99,138.99,138.75,138.77,160300.0,107.804,107.804,107.6179,107.6334,160300.0
2013-02-15 14:30:00,138.76,138.99,138.76,138.95,144400.0,107.6256,107.804,107.6256,107.773,144400.0
2013-02-15 14:35:00,138.94,138.99,138.84,138.97,209300.0,107.7652,107.804,107.6877,107.7885,209300.0
2013-02-15 14:40:00,138.97,138.99,138.81,138.83,101900.0,107.7885,107.804,107.6644,107.6799,101900.0
2013-02-15 14:45:00,138.84,138.93,138.8,138.9,49400.0,107.6877,107.7575,107.6566,107.7342,49400.0
2013-02-15 14:50:00,138.91,138.98,138.9,138.95,72200.0,107.742,107.7963,107.7342,107.773,72200.0
2013-02-15 14:55:00,138.95,138.95,138.89,138.9,24400.0,107.773,107.773,107.7265,107.7342,24400.0
2013-02-15 15:00:00,138.9,139.02,138.87,138.99,63700.0,107.7342,107.8273,107.7109,107.804,63700.0
2013-02-15 15:05:00,139.01,139.02,138.92,138.98,31800.0,107.8195,107.8273,107.7497,107.7963,31800.0
2013-02-15 15:10:00,138.98,139.01,138.95,138.99,44000.0,107.7963,107.8195,107.773,107.804,44000.0
2013-02-15 15:15:00,138.99,139.09,138.99,139.08,43300.0,107.804,107.8816,107.804,107.8738,43300.0
2013-02-15 15:20:00,139.08,139.18,139.08,139.17,46800.0,107.8738,107.9514,107.8738,107.9436,46800.0
2013-02-15 15:25:00,139.18,139.2,139.12,139.16,174500.0,107.9514,107.9669,107.9048,107.9359,174500.0
2013-02-15 15:30:00,139.16,139.19,139.14,139.19,32300.0,107.9359,107.9591,107.9204,107.9591,32300.0
2013-02-15 15:35:00,139.19,139.33,139.19,139.28,271900.0,107.9591,108.0677,107.9591,108.0289,271900.0
2013-02-15 15:40:00,139.28,139.4,139.28,139.4,48900.0,108.0289,108.122,108.0289,108.122,48900.0
2013-02-15 15:45:00,139.39,139.44,139.35,139.35,95100.0,108.1143,108.153,108.0832,108.0832,95100.0
2013-02-15 15:50:00,139.36,139.39,139.3,139.3,59300.0,108.091,108.1143,108.0445,108.0445,59300.0
2013-02-15 15:55:00,139.3,139.47,139.3,139.47,257600.0,108.0445,108.1763,108.0445,108.1763,257600.0
2013-02-19 09:30:00,139.56,139.65,139.52,139.55,149200.0,108.2461,108.3159,108.2151,108.2384,149200.0
2013-02-19 09:35:00,139.55,139.68,139.53,139.57,109800.0,108.2384,108.3392,108.2229,108.2539,109800.0
2013-02-19 09:40:00,139.59,139.67,139.57,139.65,86700.0,108.2694,108.3314,108.2539,108.3159,86700.0
2013-02-19 09:45:00,139.64,139.92,139.63,139.91,169400.0,108.3082,108.5253,108.3004,108.5176,169400.0
2013-02-19 09:50:00,139.91,140.11,139.91,140.03,214800.0,108.5176,108.6727,108.5176,108.6107,214800.0
2013-02-19 09:55:00,140.03,140.13,140.03,140.11,59100.0,108.6107,108.6882,108.6107,108.6727,59100.0
2013-02-19 10:00:00,140.06,140.16,140.05,140.09,51000.0,108.6339,108.7115,108.6262,108.6572,51000.0
2013-02-19 10:05:00,140.09,140.11,139.99,139.99,71400.0,108.6572,108.6727,108.5796,108.5796,71400.0
2013-02-19 10:10:00,139.98,140.03,139.94,139.95,57800.0,108.5719,108.6107,108.5409,108.5486,57800.0
2013-02-19 10:15:00,139.95,140.02,139.95,140.0,59200.0,108.5486,108.6029,108.5486,108.5874,59200.0
2013-02-19 10:20:00,140.02,140.07,139.98,140.02,47100.0,108.6029,108.6417,108.5719,108.6029,47100.0
2013-02-19 10:25:00,140.02,140.06,140.01,140.05,31700.0,108.6029,108.6339,108.5952,108.6262,31700.0
2013-02-19 10:30:00,140.04,140.06,139.96,139.97,28600.0,108.6184,108.6339,108.5564,108.5641,28600.0
2013-02-19 10:35:00,139.97,140.01,139.93,139.99,31800.0,108.5641,108.5952,108.5331,108.5796,31800.0
2013-02-19 10:40:00,139.98,139.99,139.95,139.99,12300.0,108.5719,108.5796,108.5486,108.5796,12300.0
2013-02-19 10:45:00,140.01,140.06,139.99,140.04,39600.0,108.5952,108.6339,108.5796,108.6184,39600.0
2013-02-19 10:50:00,140.02,140.03,139.9,139.92,52300.0,108.6029,108.6107,108.5098,108.5253,52300.0
2013-02-19 10:55:00,139.92,139.96,139.91,139.95,36500.0,108.5253,108.5564,108.5176,108.5486,36500.0
2013-02-19 11:00:00,139.96,139.98,139.92,139.92,126100.0,108.5564,108.5719,108.5253,108.5253,126100.0
2013-02-19 11:05:00,139.94,139.95,139.87,139.93,16800.0,108.5409,108.5486,108.4866,108.5331,16800.0
2013-02-19 11:10:00,139.93,139.95,139.92,139.93,30900.0,108.5331,108.5486,108.5253,108.5331,30900.0
2013-02-19 11:15:00,139.92,139.99,139.92,139.99,16200.0,108.5253,108.5796,108.5253,108.5796,16200.0
2013-02-19 11:20:00,139.99,140.03,139.96,140.03,40400.0,108.5796,108.6107,108.5564,108.6107,40400.0
2013-02-19 11:25:00,140.03,140.13,140.01,140.13,89600.0,108.6107,108.6882,108.5952,108.6882,89600.0
2013-02-19 11:30:00,140.12,140.13,140.05,140.09,45300.0,108.6805,108.6882,108.6262,108.6572,45300.0
2013-02-19 11:35:00,140.08,140.1,140.0,140.03,41900.0,108.6494,108.665,108.5874,108.6107,41900.0
2013-02-19 11:40:00,140.02,140.03,139.99,140.03,14600.0,108.6029,108.6107,108.5796,108.6107,14600.0
2013-02-19 11:45:00,140.03,140.05,140.01,140.04,5200.0,108.6107,108.6262,108.5952,108.6184,5200.0
2013-02-19 11:50:00,140.03,140.06,140.03,140.06,7100.0,108.6107,108.6339,108.6107,108.6339,7100.0
2013-02-19 11:55:00,140.06,140.1,140.04,140.05,30000.0,108.6339,108.665,108.6184,108.6262,30000.0
2013-02-19 12:00:00,140.06,140.06,139.97,140.0,15600.0,108.6339,108.6339,108.5641,108.5874,15600.0
2013-02-19 12:05:00,139.98,139.98,139.95,139.95,21300.0,108.5719,108.5719,108.5486,108.5486,21300.0
2013-02-19 12:10:00,139.95,139.96,139.94,139.94,5900.0,108.5486,108.5564,108.5409,108.5409,5900.0
2013-02-19 12:15:00,139.95,139.96,139.94,139.95,17200.0,108.5486,108.5564,108.5409,108.5486,17200.0
2013-02-19 12:20:00,139.94,139.96,139.93,139.96,12100.0,108.5409,108.5564,108.5331,108.5564,12100.0
2013-02-19 12:25:00,139.96,139.97,139.93,139.94,5900.0,108.5564,108.5641,108.5331,108.5409,5900.0
2013-02-19 12:30:00,139.93,139.95,139.91,139.91,14200.0,108.5331,108.5486,108.5176,108.5176,14200.0
2013-02-19 12:35:00,139.9,139.93,139.9,139.92,10100.0,108.5098,108.5331,108.5098,108.5253,10100.0
2013-02-19 12:40:00,139.91,139.95,139.89,139.94,20100.0,108.5176,108.5486,108.5021,108.5409,20100.0
2013-02-19 12:45:00,139.95,139.95,139.89,139.89,10600.0,108.5486,108.5486,108.5021,108.5021,10600.0
2013-02-19 12:50:00,139.9,139.94,139.9,139.94,10800.0,108.5098,108.5409,108.5098,108.5409,10800.0
2013-02-19 12:55:00,139.94,139.99,139.94,139.99,13000.0,108.5409,108.5796,108.5409,108.5796,13000.0
2013-02-19 13:00:00,140.0,140.02,139.99,140.01,22100.0,108.5874,108.6029,108.5796,108.5952,22100.0
2013-02-19 13:05:00,140.01,140.02,140.0,140.0,6700.0,108.5952,108.6029,108.5874,108.5874,6700.0
2013-02-19 13:10:00,140.0,140.0,139.98,139.99,6400.0,108.5874,108.5874,108.5719,108.5796,6400.0
2013-02-19 13:15:00,139.99,139.99,139.96,139.97,6100.0,108.5796,108.5796,108.5564,108.5641,6100.0
2013-02-19 13:20:00,139.98,139.98,139.94,139.96,6500.0,108.5719,108.5719,108.5409,108.5564,6500.0
2013-02-19 13:25:00,139.97,139.97,139.94,139.96,3300.0,108.5641,108.5641,108.5409,108.5564,3300.0
2013-02-19 13:30:00,139.96,140.0,139.95,139.97,9800.0,108.5564,108.5874,108.5486,108.5641,9800.0
2013-02-19 13:35:00,139.97,140.0,139.96,139.97,10200.0,108.5641,108.5874,108.5564,108.5641,10200.0
2013-02-19 13:40:00,139.98,139.99,139.96,139.97,16100.0,108.5719,108.5796,108.5564,108.5641,16100.0
2013-02-19 13:45:00,139.98,139.98,139.95,139.95,9100.0,108.5719,108.5719,108.5486,108.5486,9100.0
2013-02-19 13:50:00,139.94,139.95,139.93,139.95,5700.0,108.5409,108.5486,108.5331,108.5486,5700.0
2013-02-19 13:55:00,139.96,139.99,139.94,139.98,29900.0,108.5564,108.5796,108.5409,108.5719,29900.0
2013-02-19 14:00:00,140.0,140.06,139.99,140.03,67700.0,108.5874,108.6339,108.5796,108.6107,67700.0
2013-02-19 14:05:00,140.03,140.11,140.02,140.09,66800.0,108.6107,108.6727,108.6029,108.6572,66800.0
2013-02-19 14:10:00,140.09,140.09,140.05,140.06,4900.0,108.6572,108.6572,108.6262,108.6339,4900.0
2013-02-19 14:15:00,140.05,140.08,140.04,140.05,49300.0,108.6262,108.6494,108.6184,108.6262,49300.0
2013-02-19 14:20:00,140.04,140.07,140.03,140.07,10800.0,108.6184,108.6417,108.6107,108.6417,10800.0
2013-02-19 14:25:00,140.07,140.1,140.07,140.07,29200.0,108.6417,108.665,108.6417,108.6417,29200.0
2013-02-19 14:30:00,140.07,140.1,140.06,140.08,5000.0,108.6417,108.665,108.6339,108.6494,5000.0
2013-02-19 14:35:00,140.1,140.12,140.08,140.11,19200.0,108.665,108.6805,108.6494,108.6727,19200.0
2013-02-19 14:40:00,140.12,140.15,140.03,140.04,59300.0,108.6805,108.7037,108.6107,108.6184,59300.0
2013-02-19 14:45:00,140.04,140.05,140.0,140.0,10100.0,108.6184,108.6262,108.5874,108.5874,10100.0
2013-02-19 14:50:00,139.98,140.01,139.98,140.0,33700.0,108.5719,108.5952,108.5719,108.5874,33700.0
2013-02-19 14:55:00,139.99,140.01,139.98,139.98,7200.0,108.5796,108.5952,108.5719,108.5719,7200.0
2013-02-19 15:00:00,139.98,140.03,139.97,140.03,16500.0,108.5719,108.6107,108.5641,108.6107,16500.0
2013-02-19 15:05:00,140.03,140.04,140.0,140.01,13900.0,108.6107,108.6184,108.5874,108.5952,13900.0
2013-02-19 15:10:00,140.0,140.07,140.0,140.06,30800.0,108.5874,108.6417,108.5874,108.6339,30800.0
2013-02-19 15:15:00,140.05,140.07,140.04,140.05,8000.0,108.6262,108.6417,108.6184,108.6262,8000.0
2013-02-19 15:20:00,140.05,140.07,140.03,140.03,17700.0,108.6262,108.6417,108.6107,108.6107,17700.0
2013-02-19 15:25:00,140.02,140.04,140.0,140.0,17800.0,108.6029,108.6184,108.5874,108.5874,17800.0
2013-02-19 15:30:00,140.0,140.02,139.93,139.95,93900.0,108.5874,108.6029,108.5331,108.5486,93900.0
2013-02-19 15:35:00,139.95,139.97,139.94,139.96,18400.0,108.5486,108.5641,108.5409,108.5564,18400.0
2013-02-19 15:40:00,139.95,140.01,139.94,140.0,54700.0,108.5486,108.5952,108.5409,108.5874,54700.0
2013-02-19 15:45:00,140.0,140.03,139.99,140.0,51600.0,108.5874,108.6107,108.5796,108.5874,51600.0
2013-02-19 15:50:00,140.02,140.03,139.98,140.0,68200.0,108.6029,108.6107,108.5719,108.5874,68200.0
2013-02-19 15:55:00,140.0,140.06,139.99,140.0,257300.0,108.5874,108.6339,108.5796,108.5874,257300.0
2013-02-20 09:30:00,140.0,140.09,139.96,140.06,66200.0,108.5874,108.6572,108.5564,108.6339,66200.0
2013-02-20 09:35:00,140.07,140.12,139.99,140.04,35600.0,108.6417,108.6805,108.5796,108.6184,35600.0
2013-02-20 09:40:00,140.03,140.04,139.89,139.93,47400.0,108.6107,108.6184,108.5021,108.5331,47400.0
2013-02-20 09:45:00,139.93,140.06,139.93,139.99,23700.0,108.5331,108.6339,108.5331,108.5796,23700.0
2013-02-20 09:50:00,139.99,140.06,139.96,139.96,15500.0,108.5796,108.6339,108.5564,108.5564,15500.0
2013-02-20 09:55:00,139.96,139.96,139.89,139.93,34800.0,108.5564,108.5564,108.5021,108.5331,34800.0
2013-02-20 10:00:00,139.92,140.02,139.92,140.02,92100.0,108.5253,108.6029,108.5253,108.6029,92100.0
2013-02-20 10:05:00,140.01,140.06,140.01,140.03,62400.0,108.5952,108.6339,108.5952,108.6107,62400.0
2013-02-20 10:10:00,140.03,140.12,140.01,140.08,58000.0,108.6107,108.6805,108.5952,108.6494,58000.0
2013-02-20 10:15:00,140.09,140.23,140.09,140.2,99900.0,108.6572,108.7658,108.6572,108.7425,99900.0
2013-02-20 10:20:00,140.21,140.28,140.19,140.2,56700.0,108.7503,108.8046,108.7348,108.7425,56700.0
2013-02-20 10:25:00,140.2,140.2,140.15,140.16,58400.0,108.7425,108.7425,108.7037,108.7115,58400.0
2013-02-20 10:30:00,140.16,140.23,140.11,140.17,66600.0,108.7115,108.7658,108.6727,108.7193,66600.0
2013-02-20 10:35:00,140.17,140.22,140.13,140.16,22100.0,108.7193,108.758,108.6882,108.7115,22100.0
2013-02-20 10:40:00,140.15,140.17,140.14,140.15,9800.0,108.7037,108.7193,108.696,108.7037,9800.0
2013-02-20 10:45:00,140.15,140.18,140.01,140.05,22600.0,108.7037,108.727,108.5952,108.6262,22600.0
2013-02-20 10:50:00,140.04,140.06,139.99,140.03,56600.0,108.6184,108.6339,108.5796,108.6107,56600.0
2013-02-20 10:55:00,140.02,140.04,139.99,140.02,41500.0,108.6029,108.6184,108.5796,108.6029,41500.0
2013-02-20 11:00:00,140.0,140.02,139.89,139.92,96900.0,108.5874,108.6029,108.5021,108.5253,96900.0
2013-02-20 11:05:00,139.91,139.92,139.83,139.88,62400.0,108.5176,108.5253,108.4555,108.4943,62400.0
2013-02-20 11:10:00,139.88,139.88,139.8,139.83,63000.0,108.4943,108.4943,108.4323,108.4555,63000.0
2013-02-20 11:15:00,139.83,139.88,139.8,139.87,124000.0,108.4555,108.4943,108.4323,108.4866,124000.0
2013-02-20 11:20:00,139.88,139.95,139.88,139.92,32100.0,108.4943,108.5486,108.4943,108.5253,32100.0
2013-02-20 11:25:00,139.92,139.94,139.89,139.89,62400.0,108.5253,108.5409,108.5021,108.5021,62400.0
2013-02-20 11:30:00,139.89,139.89,139.84,139.84,42600.0,108.5021,108.5021,108.4633,108.4633,42600.0
2013-02-20 11:35:00,139.84,139.84,139.64,139.67,122000.0,108.4633,108.4633,108.3082,108.3314,122000.0
2013-02-20 11:40:00,139.68,139.71,139.62,139.65,58400.0,108.3392,108.3625,108.2927,108.3159,58400.0
2013-02-20 11:45:00,139.67,139.73,139.66,139.71,64800.0,108.3314,108.378,108.3237,108.3625,64800.0
2013-02-20 11:50:00,139.71,139.76,139.69,139.71,13700.0,108.3625,108.4012,108.347,108.3625,13700.0
2013-02-20 11:55:00,139.71,139.73,139.68,139.71,20900.0,108.3625,108.378,108.3392,108.3625,20900.0
2013-02-20 12:00:00,139.7,139.76,139.68,139.75,38200.0,108.3547,108.4012,108.3392,108.3935,38200.0
2013-02-20 12:05:00,139.75,139.8,139.72,139.77,56500.0,108.3935,108.4323,108.3702,108.409,56500.0
2013-02-20 12:10:00,139.78,139.85,139.78,139.84,54900.0,108.4168,108.4711,108.4168,108.4633,54900.0
2013-02-20 12:15:00,139.85,139.88,139.82,139.86,21900.0,108.4711,108.4943,108.4478,108.4788,21900.0
2013-02-20 12:20:00,139.86,139.9,139.86,139.87,18000.0,108.4788,108.5098,108.4788,108.4866,18000.0
2013-02-20 12:25:00,139.87,139.89,139.86,139.87,30600.0,108.4866,108.5021,108.4788,108.4866,30600.0
2013-02-20 12:30:00,139.88,139.88,139.83,139.85,38600.0,108.4943,108.4943,108.4555,108.4711,38600.0
2013-02-20 12:35:00,139.86,139.98,139.86,139.98,41400.0,108.4788,108.5719,108.4788,108.5719,41400.0
2013-02-20 12:40:00,139.97,139.99,139.91,139.98,34200.0,108.5641,108.5796,108.5176,108.5719,34200.0
2013-02-20 12:45:00,139.98,139.99,139.94,139.94,23900.0,108.5719,108.5796,108.5409,108.5409,23900.0
2013-02-20 12:50:00,139.94,139.95,139.87,139.91,57200.0,108.5409,108.5486,108.4866,108.5176,57200.0
2013-02-20 12:55:00,139.91,139.97,139.91,139.95,21000.0,108.5176,108.5641,108.5176,108.5486,21000.0
2013-02-20 13:00:00,139.96,139.96,139.89,139.91,34000.0,108.5564,108.5564,108.5021,108.5176,34000.0
2013-02-20 13:05:00,139.92,139.93,139.9,139.9,12100.0,108.5253,108.5331,108.5098,108.5098,12100.0
2013-02-20 13:10:00,139.89,139.91,139.82,139.88,24600.0,108.5021,108.5176,108.4478,108.4943,24600.0
2013-02-20 13:15:00,139.87,139.92,139.86,139.9,5700.0,108.4866,108.5253,108.4788,108.5098,5700.0
2013-02-20 13:20:00,139.91,139.98,139.91,139.94,10900.0,108.5176,108.5719,108.5176,108.5409,10900.0
2013-02-20 13:25:00,139.93,139.93,139.88,139.92,15400.0,108.5331,108.5331,108.4943,108.5253,15400.0
2013-02-20 13:30:00,139.9,139.9,139.84,139.86,25300.0,108.5098,108.5098,108.4633,108.4788,25300.0
2013-02-20 13:35:00,139.87,139.87,139.81,139.83,7500.0,108.4866,108.4866,108.44,108.4555,7500.0
2013-02-20 13:40:00,139.84,139.89,139.8,139.88,13100.0,108.4633,108.5021,108.4323,108.4943,13100.0
2013-02-20 13:45:00,139.9,139.9,139.84,139.85,4900.0,108.5098,108.5098,108.4633,108.4711,4900.0
2013-02-20 13:50:00,139.84,139.86,139.79,139.84,18800.0,108.4633,108.4788,108.4245,108.4633,18800.0
2013-02-20 13:55:00,139.85,139.85,139.81,139.84,13900.0,108.4711,108.4711,108.44,108.4633,13900.0
2013-02-20 14:00:00,139.82,139.89,139.64,139.86,184400.0,108.4478,108.5021,108.3082,108.4788,184400.0
2013-02-20 14:05:00,139.86,140.02,139.86,140.01,72000.0,108.4788,108.6029,108.4788,108.5952,72000.0
2013-02-20 14:10:00,140.01,140.03,139.76,139.83,68300.0,108.5952,108.6107,108.4012,108.4555,68300.0
2013-02-20 14:15:00,139.82,139.92,139.77,139.9,52800.0,108.4478,108.5253,108.409,108.5098,52800.0
2013-02-20 14:20:00,139.87,139.88,139.72,139.76,47100.0,108.4866,108.4943,108.3702,108.4012,47100.0
2013-02-20 14:25:00,139.77,139.89,139.77,139.86,49400.0,108.409,108.5021,108.409,108.4788,49400.0
2013-02-20 14:30:00,139.85,139.88,139.8,139.83,28700.0,108.4711,108.4943,108.4323,108.4555,28700.0
2013-02-20 14:35:00,139.83,139.86,139.76,139.86,31900.0,108.4555,108.4788,108.4012,108.4788,31900.0
2013-02-20 14:40:00,139.84,139.84,139.67,139.68,50300.0,108.4633,108.4633,108.3314,108.3392,50300.0
2013-02-20 14:45:00,139.67,139.68,139.47,139.49,107300.0,108.3314,108.3392,108.1763,108.1918,107300.0
2013-02-20 14:50:00,139.5,139.55,139.28,139.3,143000.0,108.1996,108.2384,108.0289,108.0445,143000.0
2013-02-20 14:55:00,139.3,139.4,139.3,139.38,193400.0,108.0445,108.122,108.0445,108.1065,193400.0
2013-02-20 15:00:00,139.38,139.38,139.1,139.14,120500.0,108.1065,108.1065,107.8893,107.9204,120500.0
2013-02-20 15:05:00,139.14,139.2,139.04,139.15,96900.0,107.9204,107.9669,107.8428,107.9281,96900.0
2013-02-20 15:10:00,139.16,139.24,139.1,139.11,169800.0,107.9359,107.9979,107.8893,107.8971,169800.0
2013-02-20 15:15:00,139.1,139.14,139.02,139.07,88800.0,107.8893,107.9204,107.8273,107.8661,88800.0
2013-02-20 15:20:00,139.07,139.17,139.04,139.13,31900.0,107.8661,107.9436,107.8428,107.9126,31900.0
2013-02-20 15:25:00,139.12,139.12,139.0,139.06,114200.0,107.9048,107.9048,107.8118,107.8583,114200.0
2013-02-20 15:30:00,139.06,139.08,138.94,139.04,174600.0,107.8583,107.8738,107.7652,107.8428,174600.0
2013-02-20 15:35:00,139.04,139.22,139.04,139.14,217800.0,107.8428,107.9824,107.8428,107.9204,217800.0
2013-02-20 15:40:00,139.15,139.18,139.06,139.16,97500.0,107.9281,107.9514,107.8583,107.9359,97500.0
2013-02-20 15:45:00,139.16,139.21,138.98,139.04,119400.0,107.9359,107.9747,107.7963,107.8428,119400.0
2013-02-20 15:50:00,139.04,139.09,138.92,138.97,173600.0,107.8428,107.8816,107.7497,107.7885,173600.0
2013-02-20 15:55:00,138.98,139.04,138.89,138.94,406300.0,107.7963,107.8428,107.7265,107.7652,406300.0
2013-02-21 09:30:00,138.67,138.77,138.55,138.75,405700.0,107.5558,107.6334,107.4627,107.6179,405700.0
2013-02-21 09:35:00,138.74,138.75,138.49,138.56,135200.0,107.6101,107.6179,107.4162,107.4705,135200.0
2013-02-21 09:40:00,138.57,138.65,138.53,138.53,119100.0,107.4783,107.5403,107.4472,107.4472,119100.0
2013-02-21 09:45:00,138.53,138.54,138.34,138.42,205600.0,107.4472,107.455,107.2999,107.3619,205600.0
2013-02-21 09:50:00,138.41,138.41,138.31,138.38,257700.0,107.3542,107.3542,107.2766,107.3309,257700.0
2013-02-21 09:55:00,138.38,138.45,138.34,138.43,144300.0,107.3309,107.3852,107.2999,107.3697,144300.0
2013-02-21 10:00:00,138.41,138.41,138.19,138.26,360300.0,107.3542,107.3542,107.1835,107.2378,360300.0
2013-02-21 10:05:00,138.28,138.43,138.28,138.32,144000.0,107.2533,107.3697,107.2533,107.2844,144000.0
2013-02-21 10:10:00,138.3,138.4,138.23,138.32,173900.0,107.2688,107.3464,107.2145,107.2844,173900.0
2013-02-21 10:15:00,138.31,138.31,138.23,138.25,76500.0,107.2766,107.2766,107.2145,107.2301,76500.0
2013-02-21 10:20:00,138.25,138.41,138.25,138.4,121900.0,107.2301,107.3542,107.2301,107.3464,121900.0
2013-02-21 10:25:00,138.41,138.54,138.4,138.5,87400.0,107.3542,107.455,107.3464,107.424,87400.0
2013-02-21 10:30:00,138.49,138.56,138.43,138.48,178800.0,107.4162,107.4705,107.3697,107.4085,178800.0
2013-02-21 10:35:00,138.49,138.49,138.35,138.35,186500.0,107.4162,107.4162,107.3076,107.3076,186500.0
2013-02-21 10:40:00,138.36,138.49,138.36,138.47,137400.0,107.3154,107.4162,107.3154,107.4007,137400.0
2013-02-21 10:45:00,138.46,138.54,138.44,138.5,59200.0,107.3929,107.455,107.3774,107.424,59200.0
2013-02-21 10:50:00,138.49,138.49,138.35,138.4,63600.0,107.4162,107.4162,107.3076,107.3464,63600.0
2013-02-21 10:55:00,138.39,138.4,138.34,138.39,43500.0,107.3386,107.3464,107.2999,107.3386,43500.0
2013-02-21 11:00:00,138.4,138.46,138.37,138.42,47000.0,107.3464,107.3929,107.3231,107.3619,47000.0
2013-02-21 11:05:00,138.43,138.51,138.42,138.48,31800.0,107.3697,107.4317,107.3619,107.4085,31800.0
2013-02-21 11:10:00,138.51,138.52,138.35,138.35,77700.0,107.4317,107.4395,107.3076,107.3076,77700.0
2013-02-21 11:15:00,138.34,138.38,138.34,138.38,45300.0,107.2999,107.3309,107.2999,107.3309,45300.0
2013-02-21 11:20:00,138.37,138.41,138.32,138.37,85600.0,107.3231,107.3542,107.2844,107.3231,85600.0
2013-02-21 11:25:00,138.38,138.38,138.3,138.32,174500.0,107.3309,107.3309,107.2688,107.2844,174500.0
2013-02-21 11:30:00,138.32,138.32,138.25,138.28,62900.0,107.2844,107.2844,107.2301,107.2533,62900.0
2013-02-21 11:35:00,138.3,138.42,138.3,138.41,91000.0,107.2688,107.3619,107.2688,107.3542,91000.0
2013-02-21 11:40:00,138.4,138.47,138.36,138.46,46400.0,107.3464,107.4007,107.3154,107.3929,46400.0
2013-02-21 11:45:00,138.46,138.47,138.41,138.47,60800.0,107.3929,107.4007,107.3542,107.4007,60800.0
2013-02-21 11:50:00,138.45,138.51,138.44,138.48,54300.0,107.3852,107.4317,107.3774,107.4085,54300.0
2013-02-21 11:55:00,138.49,138.49,138.4,138.42,45100.0,107.4162,107.4162,107.3464,107.3619,45100.0
2013-02-21 12:00:00,138.42,138.46,138.39,138.41,28200.0,107.3619,107.3929,107.3386,107.3542,28200.0
2013-02-21 12:05:00,138.42,138.42,138.34,138.37,32700.0,107.3619,107.3619,107.2999,107.3231,32700.0
2013-02-21 12:10:00,138.36,138.37,138.31,138.36,71900.0,107.3154,107.3231,107.2766,107.3154,71900.0
2013-02-21 12:15:00,138.34,138.34,138.21,138.22,52200.0,107.2999,107.2999,107.199,107.2068,52200.0
2013-02-21 12:20:00,138.21,138.29,138.21,138.27,32600.0,107.199,107.2611,107.199,107.2456,32600.0
2013-02-21 12:25:00,138.27,138.34,138.24,138.31,54000.0,107.2456,107.2999,107.2223,107.2766,54000.0
2013-02-21 12:30:00,138.33,138.34,138.23,138.25,35300.0,107.2921,107.2999,107.2145,107.2301,35300.0
2013-02-21 12:35:00,138.25,138.25,138.16,138.2,48500.0,107.2301,107.2301,107.1603,107.1913,48500.0
2013-02-21 12:40:00,138.2,138.23,138.17,138.19,32200.0,107.1913,107.2145,107.168,107.1835,32200.0
2013-02-21 12:45:00,138.2,138.26,138.2,138.25,20100.0,107.1913,107.2378,107.1913,107.2301,20100.0
2013-02-21 12:50:00,138.26,138.31,138.21,138.31,34400.0,107.2378,107.2766,107.199,107.2766,34400.0
2013-02-21 12:55:00,138.31,138.39,138.28,138.37,32000.0,107.2766,107.3386,107.2533,107.3231,32000.0
2013-02-21 13:00:00,138.37,138.44,138.35,138.4,108600.0,107.3231,107.3774,107.3076,107.3464,108600.0
2013-02-21 13:05:00,138.4,138.4,138.31,138.31,19700.0,107.3464,107.3464,107.2766,107.2766,19700.0
2013-02-21 13:10:00,138.31,138.32,138.24,138.25,29400.0,107.2766,107.2844,107.2223,107.2301,29400.0
2013-02-21 13:15:00,138.25,138.28,138.21,138.28,47200.0,107.2301,107.2533,107.199,107.2533,47200.0
2013-02-21 13:20:00,138.25,138.3,138.22,138.24,22400.0,107.2301,107.2688,107.2068,107.2223,22400.0
2013-02-21 13:25:00,138.24,138.26,138.2,138.25,43900.0,107.2223,107.2378,107.1913,107.2301,43900.0
2013-02-21 13:30:00,138.25,138.34,138.23,138.34,71800.0,107.2301,107.2999,107.2145,107.2999,71800.0
2013-02-21 13:35:00,138.33,138.34,138.26,138.28,95400.0,107.2921,107.2999,107.2378,107.2533,95400.0
2013-02-21 13:40:00,138.27,138.28,138.19,138.22,15800.0,107.2456,107.2533,107.1835,107.2068,15800.0
2013-02-21 13:45:00,138.22,138.23,138.17,138.18,19300.0,107.2068,107.2145,107.168,107.1758,19300.0
2013-02-21 13:50:00,138.18,138.23,138.16,138.21,66900.0,107.1758,107.2145,107.1603,107.199,66900.0
2013-02-21 13:55:00,138.21,138.28,138.21,138.27,25300.0,107.199,107.2533,107.199,107.2456,25300.0
2013-02-21 14:00:00,138.27,138.28,138.13,138.13,70200.0,107.2456,107.2533,107.137,107.137,70200.0
2013-02-21 14:05:00,138.15,138.15,138.08,138.08,95700.0,107.1525,107.1525,107.0982,107.0982,95700.0
2013-02-21 14:10:00,138.08,138.13,138.07,138.13,63400.0,107.0982,107.137,107.0904,107.137,63400.0
2013-02-21 14:15:00,138.12,138.15,138.09,138.09,25500.0,107.1292,107.1525,107.106,107.106,25500.0
2013-02-21 14:20:00,138.09,138.15,138.06,138.14,64600.0,107.106,107.1525,107.0827,107.1447,64600.0
2013-02-21 14:25:00,138.13,138.22,138.08,138.22,68200.0,107.137,107.2068,107.0982,107.2068,68200.0
2013-02-21 14:30:00,138.21,138.36,138.21,138.33,136200.0,107.199,107.3154,107.199,107.2921,136200.0
2013-02-21 14:35:00,138.32,138.36,138.3,138.32,21300.0,107.2844,107.3154,107.2688,107.2844,21300.0
2013-02-21 14:40:00,138.33,138.34,138.26,138.29,43400.0,107.2921,107.2999,107.2378,107.2611,43400.0
2013-02-21 14:45:00,138.31,138.35,138.28,138.29,20600.0,107.2766,107.3076,107.2533,107.2611,20600.0
2013-02-21 14:50:00,138.27,138.27,138.22,138.24,60800.0,107.2456,107.2456,107.2068,107.2223,60800.0
2013-02-21 14:55:00,138.25,138.48,138.25,138.47,169000.0,107.2301,107.4085,107.2301,107.4007,169000.0
2013-02-21 15:00:00,138.47,138.53,138.39,138.5,123100.0,107.4007,107.4472,107.3386,107.424,123100.0
2013-02-21 15:05:00,138.5,138.72,138.49,138.65,126000.0,107.424,107.5946,107.4162,107.5403,126000.0
2013-02-21 15:10:00,138.65,138.74,138.59,138.72,155200.0,107.5403,107.6101,107.4938,107.5946,155200.0
2013-02-21 15:15:00,138.72,138.75,138.59,138.59,62300.0,107.5946,107.6179,107.4938,107.4938,62300.0
2013-02-21 15:20:00,138.6,138.73,138.58,138.72,49900.0,107.5015,107.6024,107.486,107.5946,49900.0
2013-02-21 15:25:00,138.71,138.88,138.71,138.8,171000.0,107.5868,107.7187,107.5868,107.6566,171000.0
2013-02-21 15:30:00,138.8,138.85,138.72,138.73,147800.0,107.6566,107.6954,107.5946,107.6024,147800.0
2013-02-21 15:35:00,138.73,138.79,138.68,138.72,65600.0,107.6024,107.6489,107.5636,107.5946,65600.0
2013-02-21 15:40:00,138.71,138.72,138.59,138.68,117200.0,107.5868,107.5946,107.4938,107.5636,117200.0
2013-02-21 15:45:00,138.67,138.75,138.62,138.65,126000.0,107.5558,107.6179,107.517,107.5403,126000.0
2013-02-21 15:50:00,138.66,138.68,138.44,138.46,210300.0,107.5481,107.5636,107.3774,107.3929,210300.0
2013-02-21 15:55:00,138.46,138.56,138.38,138.48,303400.0,107.3929,107.4705,107.3309,107.4085,303400.0
2013-02-22 09:30:00,139.24,139.32,139.16,139.2,205900.0,107.9979,108.06,107.9359,107.9669,205900.0
2013-02-22 09:35:00,139.21,139.29,139.16,139.26,85400.0,107.9747,108.0367,107.9359,108.0134,85400.0
2013-02-22 09:40:00,139.27,139.27,139.05,139.14,139400.0,108.0212,108.0212,107.8506,107.9204,139400.0
2013-02-22 09:45:00,139.13,139.14,138.93,138.98,134400.0,107.9126,107.9204,107.7575,107.7963,134400.0
2013-02-22 09:50:00,138.99,139.03,138.88,138.93,106600.0,107.804,107.835,107.7187,107.7575,106600.0
2013-02-22 09:55:00,138.93,138.99,138.9,138.96,120000.0,107.7575,107.804,107.7342,107.7807,120000.0
2013-02-22 10:00:00,138.96,139.01,138.89,138.93,70000.0,107.7807,107.8195,107.7265,107.7575,70000.0
2013-02-22 10:05:00,138.93,139.09,138.93,139.06,69800.0,107.7575,107.8816,107.7575,107.8583,69800.0
2013-02-22 10:10:00,139.06,139.06,138.94,138.94,46700.0,107.8583,107.8583,107.7652,107.7652,46700.0
2013-02-22 10:15:00,138.93,139.0,138.86,139.0,59900.0,107.7575,107.8118,107.7032,107.8118,59900.0
2013-02-22 10:20:00,139.03,139.07,139.01,139.01,53600.0,107.835,107.8661,107.8195,107.8195,53600.0
2013-02-22 10:25:00,139.01,139.03,138.96,138.99,24900.0,107.8195,107.835,107.7807,107.804,24900.0
2013-02-22 10:30:00,139.0,139.0,138.93,138.99,28100.0,107.8118,107.8118,107.7575,107.804,28100.0
2013-02-22 10:35:00,138.99,139.08,138.99,139.01,47400.0,107.804,107.8738,107.804,107.8195,47400.0
2013-02-22 10:40:00,139.04,139.17,139.01,139.17,45100.0,107.8428,107.9436,107.8195,107.9436,45100.0
2013-02-22 10:45:00,139.17,139.25,139.13,139.16,81100.0,107.9436,108.0057,107.9126,107.9359,81100.0
2013-02-22 10:50:00,139.15,139.21,139.14,139.14,30900.0,107.9281,107.9747,107.9204,107.9204,30900.0
2013-02-22 10:55:00,139.13,139.22,139.07,139.07,33400.0,107.9126,107.9824,107.8661,107.8661,33400.0
2013-02-22 11:00:00,139.09,139.15,139.06,139.12,52800.0,107.8816,107.9281,107.8583,107.9048,52800.0
2013-02-22 11:05:00,139.11,139.13,139.05,139.13,36200.0,107.8971,107.9126,107.8506,107.9126,36200.0
2013-02-22 11:10:00,139.12,139.12,138.93,139.01,79900.0,107.9048,107.9048,107.7575,107.8195,79900.0
2013-02-22 11:15:00,139.01,139.04,138.94,139.02,28800.0,107.8195,107.8428,107.7652,107.8273,28800.0
2013-02-22 11:20:00,139.03,139.08,139.0,139.08,16400.0,107.835,107.8738,107.8118,107.8738,16400.0
2013-02-22 11:25:00,139.09,139.16,139.07,139.13,40300.0,107.8816,107.9359,107.8661,107.9126,40300.0
2013-02-22 11:30:00,139.13,139.17,139.11,139.17,18000.0,107.9126,107.9436,107.8971,107.9436,18000.0
2013-02-22 11:35:00,139.16,139.25,139.15,139.25,44300.0,107.9359,108.0057,107.9281,108.0057,44300.0
2013-02-22 11:40:00,139.25,139.26,139.15,139.16,32900.0,108.0057,108.0134,107.9281,107.9359,32900.0
2013-02-22 11:45:00,139.17,139.22,139.16,139.16,16400.0,107.9436,107.9824,107.9359,107.9359,16400.0
2013-02-22 11:50:00,139.15,139.27,139.15,139.2,41600.0,107.9281,108.0212,107.9281,107.9669,41600.0
2013-02-22 11:55:00,139.2,139.21,139.16,139.21,22100.0,107.9669,107.9747,107.9359,107.9747,22100.0
2013-02-22 12:00:00,139.21,139.23,139.2,139.22,6100.0,107.9747,107.9902,107.9669,107.9824,6100.0
2013-02-22 12:05:00,139.22,139.32,139.17,139.3,51800.0,107.9824,108.06,107.9436,108.0445,51800.0
2013-02-22 12:10:00,139.31,139.31,139.25,139.27,41700.0,108.0522,108.0522,108.0057,108.0212,41700.0
2013-02-22 12:15:00,139.28,139.29,139.24,139.29,11800.0,108.0289,108.0367,107.9979,108.0367,11800.0
2013-02-22 12:20:00,139.27,139.27,139.24,139.26,4900.0,108.0212,108.0212,107.9979,108.0134,4900.0
2013-02-22 12:25:00,139.26,139.33,139.26,139.31,14100.0,108.0134,108.0677,108.0134,108.0522,14100.0
2013-02-22 12:30:00,139.31,139.4,139.31,139.37,35900.0,108.0522,108.122,108.0522,108.0988,35900.0
2013-02-22 12:35:00,139.38,139.4,139.36,139.4,14900.0,108.1065,108.122,108.091,108.122,14900.0
2013-02-22 12:40:00,139.4,139.48,139.4,139.46,103800.0,108.122,108.1841,108.122,108.1686,103800.0
2013-02-22 12:45:00,139.46,139.65,139.44,139.65,75100.0,108.1686,108.3159,108.153,108.3159,75100.0
2013-02-22 12:50:00,139.64,139.75,139.64,139.68,97500.0,108.3082,108.3935,108.3082,108.3392,97500.0
2013-02-22 12:55:00,139.68,139.73,139.65,139.68,52200.0,108.3392,108.378,108.3159,108.3392,52200.0
2013-02-22 13:00:00,139.68,139.71,139.65,139.66,66000.0,108.3392,108.3625,108.3159,108.3237,66000.0
2013-02-22 13:05:00,139.67,139.67,139.59,139.59,25500.0,108.3314,108.3314,108.2694,108.2694,25500.0
2013-02-22 13:10:00,139.6,139.63,139.59,139.61,54200.0,108.2771,108.3004,108.2694,108.2849,54200.0
2013-02-22 13:15:00,139.61,139.67,139.59,139.64,28200.0,108.2849,108.3314,108.2694,108.3082,28200.0
2013-02-22 13:20:00,139.65,139.65,139.62,139.63,29700.0,108.3159,108.3159,108.2927,108.3004,29700.0
2013-02-22 13:25:00,139.61,139.63,139.51,139.54,51200.0,108.2849,108.3004,108.2073,108.2306,51200.0
2013-02-22 13:30:00,139.54,139.56,139.51,139.51,14900.0,108.2306,108.2461,108.2073,108.2073,14900.0
2013-02-22 13:35:00,139.51,139.59,139.51,139.59,23700.0,108.2073,108.2694,108.2073,108.2694,23700.0
2013-02-22 13:40:00,139.6,139.63,139.59,139.61,15300.0,108.2771,108.3004,108.2694,108.2849,15300.0
2013-02-22 13:45:00,139.61,139.67,139.59,139.66,22200.0,108.2849,108.3314,108.2694,108.3237,22200.0
2013-02-22 13:50:00,139.66,139.67,139.61,139.61,13100.0,108.3237,108.3314,108.2849,108.2849,13100.0
2013-02-22 13:55:00,139.61,139.63,139.57,139.61,35200.0,108.2849,108.3004,108.2539,108.2849,35200.0
2013-02-22 14:00:00,139.61,139.61,139.55,139.61,26200.0,108.2849,108.2849,108.2384,108.2849,26200.0
2013-02-22 14:05:00,139.61,139.61,139.45,139.48,64400.0,108.2849,108.2849,108.1608,108.1841,64400.0
2013-02-22 14:10:00,139.49,139.55,139.48,139.54,31100.0,108.1918,108.2384,108.1841,108.2306,31100.0
2013-02-22 14:15:00,139.53,139.54,139.47,139.48,15200.0,108.2229,108.2306,108.1763,108.1841,15200.0
2013-02-22 14:20:00,139.49,139.51,139.46,139.47,28400.0,108.1918,108.2073,108.1686,108.1763,28400.0
2013-02-22 14:25:00,139.48,139.51,139.45,139.49,26200.0,108.1841,108.2073,108.1608,108.1918,26200.0
2013-02-22 14:30:00,139.5,139.51,139.45,139.47,22800.0,108.1996,108.2073,108.1608,108.1763,22800.0
2013-02-22 14:35:00,139.47,139.55,139.47,139.52,25300.0,108.1763,108.2384,108.1763,108.2151,25300.0
2013-02-22 14:40:00,139.49,139.52,139.49,139.52,4800.0,108.1918,108.2151,108.1918,108.2151,4800.0
2013-02-22 14:45:00,139.51,139.54,139.48,139.49,25800.0,108.2073,108.2306,108.1841,108.1918,25800.0
2013-02-22 14:50:00,139.5,139.6,139.5,139.57,35000.0,108.1996,108.2771,108.1996,108.2539,35000.0
2013-02-22 14:55:00,139.56,139.56,139.52,139.52,17000.0,108.2461,108.2461,108.2151,108.2151,17000.0
2013-02-22 15:00:00,139.51,139.58,139.51,139.56,21800.0,108.2073,108.2616,108.2073,108.2461,21800.0
2013-02-22 15:05:00,139.57,139.64,139.56,139.57,67100.0,108.2539,108.3082,108.2461,108.2539,67100.0
2013-02-22 15:10:00,139.58,139.64,139.57,139.59,20900.0,108.2616,108.3082,108.2539,108.2694,20900.0
2013-02-22 15:15:00,139.59,139.63,139.58,139.58,11800.0,108.2694,108.3004,108.2616,108.2616,11800.0
2013-02-22 15:20:00,139.58,139.58,139.44,139.48,119700.0,108.2616,108.2616,108.153,108.1841,119700.0
2013-02-22 15:25:00,139.47,139.55,139.43,139.55,53400.0,108.1763,108.2384,108.1453,108.2384,53400.0
2013-02-22 15:30:00,139.55,139.61,139.51,139.55,57000.0,108.2384,108.2849,108.2073,108.2384,57000.0
2013-02-22 15:35:00,139.55,139.63,139.52,139.61,61800.0,108.2384,108.3004,108.2151,108.2849,61800.0
2013-02-22 15:40:00,139.61,139.65,139.57,139.65,85300.0,108.2849,108.3159,108.2539,108.3159,85300.0
2013-02-22 15:45:00,139.64,139.65,139.61,139.62,30700.0,108.3082,108.3159,108.2849,108.2927,30700.0
2013-02-22 15:50:00,139.63,139.69,139.6,139.63,79600.0,108.3004,108.347,108.2771,108.3004,79600.0
2013-02-22 15:55:00,139.63,139.78,139.62,139.76,286900.0,108.3004,108.4168,108.2927,108.4012,286900.0
2013-02-25 09:30:00,140.33,140.4,140.28,140.3,160100.0,108.8434,108.8976,108.8046,108.8201,160100.0
2013-02-25 09:35:00,140.29,140.3,140.13,140.15,146400.0,108.8123,108.8201,108.6882,108.7037,146400.0
2013-02-25 09:40:00,140.14,140.2,140.06,140.09,92600.0,108.696,108.7425,108.6339,108.6572,92600.0
2013-02-25 09:45:00,140.11,140.21,140.07,140.17,48700.0,108.6727,108.7503,108.6417,108.7193,48700.0
2013-02-25 09:50:00,140.18,140.31,140.17,140.31,75100.0,108.727,108.8278,108.7193,108.8278,75100.0
2013-02-25 09:55:00,140.31,140.4,140.28,140.35,94900.0,108.8278,108.8976,108.8046,108.8589,94900.0
2013-02-25 10:00:00,140.39,140.55,140.39,140.48,188400.0,108.8899,109.014,108.8899,108.9597,188400.0
2013-02-25 10:05:00,140.48,140.59,140.47,140.47,85000.0,108.9597,109.045,108.9519,108.9519,85000.0
2013-02-25 10:10:00,140.47,140.51,140.42,140.43,49400.0,108.9519,108.983,108.9132,108.9209,49400.0
2013-02-25 10:15:00,140.44,140.47,140.4,140.41,147200.0,108.9287,108.9519,108.8976,108.9054,147200.0
2013-02-25 10:20:00,140.42,140.42,140.21,140.23,163400.0,108.9132,108.9132,108.7503,108.7658,163400.0
2013-02-25 10:25:00,140.24,140.31,140.02,140.05,207300.0,108.7735,108.8278,108.6029,108.6262,207300.0
2013-02-25 10:30:00,140.04,140.17,140.03,140.11,78000.0,108.6184,108.7193,108.6107,108.6727,78000.0
2013-02-25 10:35:00,140.11,140.11,139.91,139.93,109400.0,108.6727,108.6727,108.5176,108.5331,109400.0
2013-02-25 10:40:00,139.94,140.03,139.83,140.03,267600.0,108.5409,108.6107,108.4555,108.6107,267600.0
2013-02-25 10:45:00,140.03,140.03,139.78,139.83,110500.0,108.6107,108.6107,108.4168,108.4555,110500.0
2013-02-25 10:50:00,139.84,139.85,139.59,139.6,98700.0,108.4633,108.4711,108.2694,108.2771,98700.0
2013-02-25 10:55:00,139.6,139.8,139.6,139.77,56000.0,108.2771,108.4323,108.2771,108.409,56000.0
2013-02-25 11:00:00,139.76,139.77,139.58,139.68,197600.0,108.4012,108.409,108.2616,108.3392,197600.0
2013-02-25 11:05:00,139.68,139.86,139.61,139.81,179000.0,108.3392,108.4788,108.2849,108.44,179000.0
2013-02-25 11:10:00,139.81,139.82,139.73,139.75,55500.0,108.44,108.4478,108.378,108.3935,55500.0
2013-02-25 11:15:00,139.77,139.98,139.75,139.87,131400.0,108.409,108.5719,108.3935,108.4866,131400.0
2013-02-25 11:20:00,139.85,139.91,139.79,139.91,58600.0,108.4711,108.5176,108.4245,108.5176,58600.0
2013-02-25 11:25:00,139.93,139.97,139.83,139.88,65200.0,108.5331,108.5641,108.4555,108.4943,65200.0
2013-02-25 11:30:00,139.88,139.96,139.85,139.89,59900.0,108.4943,108.5564,108.4711,108.5021,59900.0
2013-02-25 11:35:00,139.89,139.89,139.57,139.63,132100.0,108.5021,108.5021,108.2539,108.3004,132100.0
2013-02-25 11:40:00,139.62,139.66,139.52,139.56,52700.0,108.2927,108.3237,108.2151,108.2461,52700.0
2013-02-25 11:45:00,139.55,139.58,139.35,139.38,66900.0,108.2384,108.2616,108.0832,108.1065,66900.0
2013-02-25 11:50:00,139.4,139.4,139.12,139.24,175600.0,108.122,108.122,107.9048,107.9979,175600.0
2013-02-25 11:55:00,139.25,139.26,139.07,139.15,124000.0,108.0057,108.0134,107.8661,107.9281,124000.0
2013-02-25 12:00:00,139.15,139.19,139.07,139.19,96200.0,107.9281,107.9591,107.8661,107.9591,96200.0
2013-02-25 12:05:00,139.2,139.3,139.18,139.26,74400.0,107.9669,108.0445,107.9514,108.0134,74400.0
2013-02-25 12:10:00,139.25,139.32,139.25,139.29,41200.0,108.0057,108.06,108.0057,108.0367,41200.0
2013-02-25 12:15:00,139.28,139.3,139.18,139.23,82600.0,108.0289,108.0445,107.9514,107.9902,82600.0
2013-02-25 12:20:00,139.24,139.38,139.19,139.35,53500.0,107.9979,108.1065,107.9591,108.0832,53500.0
2013-02-25 12:25:00,139.36,139.42,139.28,139.37,105300.0,108.091,108.1375,108.0289,108.0988,105300.0
2013-02-25 12:30:00,139.37,139.41,139.26,139.39,45500.0,108.0988,108.1298,108.0134,108.1143,45500.0
2013-02-25 12:35:00,139.39,139.44,139.33,139.43,45200.0,108.1143,108.153,108.0677,108.1453,45200.0
2013-02-25 12:40:00,139.44,139.46,139.39,139.43,37200.0,108.153,108.1686,108.1143,108.1453,37200.0
2013-02-25 12:45:00,139.42,139.59,139.42,139.59,92600.0,108.1375,108.2694,108.1375,108.2694,92600.0
2013-02-25 12:50:00,139.59,139.63,139.54,139.55,61100.0,108.2694,108.3004,108.2306,108.2384,61100.0
2013-02-25 12:55:00,139.55,139.64,139.54,139.63,48000.0,108.2384,108.3082,108.2306,108.3004,48000.0
2013-02-25 13:00:00,139.64,139.68,139.56,139.56,37300.0,108.3082,108.3392,108.2461,108.2461,37300.0
2013-02-25 13:05:00,139.55,139.55,139.49,139.53,27200.0,108.2384,108.2384,108.1918,108.2229,27200.0
2013-02-25 13:10:00,139.54,139.61,139.53,139.61,21300.0,108.2306,108.2849,108.2229,108.2849,21300.0
2013-02-25 13:15:00,139.61,139.61,139.46,139.49,40600.0,108.2849,108.2849,108.1686,108.1918,40600.0
2013-02-25 13:20:00,139.49,139.49,139.4,139.48,31800.0,108.1918,108.1918,108.122,108.1841,31800.0
2013-02-25 13:25:00,139.49,139.51,139.39,139.4,20600.0,108.1918,108.2073,108.1143,108.122,20600.0
2013-02-25 13:30:00,139.39,139.39,139.2,139.2,95800.0,108.1143,108.1143,107.9669,107.9669,95800.0
2013-02-25 13:35:00,139.19,139.24,139.12,139.19,70600.0,107.9591,107.9979,107.9048,107.9591,70600.0
2013-02-25 13:40:00,139.18,139.19,139.03,139.11,105600.0,107.9514,107.9591,107.835,107.8971,105600.0
2013-02-25 13:45:00,139.11,139.14,139.03,139.14,58700.0,107.8971,107.9204,107.835,107.9204,58700.0
2013-02-25 13:50:00,139.14,139.19,139.01,139.1,137800.0,107.9204,107.9591,107.8195,107.8893,137800.0
2013-02-25 13:55:00,139.1,139.13,138.88,138.95,85100.0,107.8893,107.9126,107.7187,107.773,85100.0
2013-02-25 14:00:00,138.95,138.95,138.74,138.84,139700.0,107.773,107.773,107.6101,107.6877,139700.0
2013-02-25 14:05:00,138.84,138.94,138.66,138.94,170700.0,107.6877,107.7652,107.5481,107.7652,170700.0
2013-02-25 14:10:00,138.94,139.04,138.87,139.01,85400.0,107.7652,107.8428,107.7109,107.8195,85400.0
2013-02-25 14:15:00,139.02,139.09,138.96,139.08,48400.0,107.8273,107.8816,107.7807,107.8738,48400.0
2013-02-25 14:20:00,139.1,139.1,138.97,138.98,51100.0,107.8893,107.8893,107.7885,107.7963,51100.0
2013-02-25 14:25:00,138.97,138.99,138.92,138.98,54000.0,107.7885,107.804,107.7497,107.7963,54000.0
2013-02-25 14:30:00,138.99,139.09,138.98,139.06,63700.0,107.804,107.8816,107.7963,107.8583,63700.0
2013-02-25 14:35:00,139.06,139.08,138.95,138.96,46900.0,107.8583,107.8738,107.773,107.7807,46900.0
2013-02-25 14:40:00,138.95,139.02,138.9,139.01,29200.0,107.773,107.8273,107.7342,107.8195,29200.0
2013-02-25 14:45:00,139.01,139.01,138.85,138.87,69400.0,107.8195,107.8195,107.6954,107.7109,69400.0
2013-02-25 14:50:00,138.86,139.01,138.86,139.0,52800.0,107.7032,107.8195,107.7032,107.8118,52800.0
2013-02-25 14:55:00,139.0,139.18,139.0,139.07,132800.0,107.8118,107.9514,107.8118,107.8661,132800.0
2013-02-25 15:00:00,139.09,139.16,138.99,139.08,100300.0,107.8816,107.9359,107.804,107.8738,100300.0
2013-02-25 15:05:00,139.09,139.15,139.02,139.1,35800.0,107.8816,107.9281,107.8273,107.8893,35800.0
2013-02-25 15:10:00,139.09,139.18,138.93,138.94,91800.0,107.8816,107.9514,107.7575,107.7652,91800.0
2013-02-25 15:15:00,138.97,138.97,138.77,138.78,90500.0,107.7885,107.7885,107.6334,107.6411,90500.0
2013-02-25 15:20:00,138.77,138.78,138.69,138.76,51900.0,107.6334,107.6411,107.5713,107.6256,51900.0
2013-02-25 15:25:00,138.76,138.78,138.51,138.59,120400.0,107.6256,107.6411,107.4317,107.4938,120400.0
2013-02-25 15:30:00,138.58,138.65,138.42,138.65,147300.0,107.486,107.5403,107.3619,107.5403,147300.0
2013-02-25 15:35:00,138.64,138.67,138.53,138.54,129200.0,107.5325,107.5558,107.4472,107.455,129200.0
2013-02-25 15:40:00,138.53,138.57,138.43,138.5,103800.0,107.4472,107.4783,107.3697,107.424,103800.0
2013-02-25 15:45:00,138.49,138.61,138.32,138.32,219900.0,107.4162,107.5093,107.2844,107.2844,219900.0
2013-02-25 15:50:00,138.31,138.32,137.9,138.0,298700.0,107.2766,107.2844,106.9586,107.0362,298700.0
2013-02-25 15:55:00,137.99,137.99,137.6,137.6,925100.0,107.0284,107.0284,106.7259,106.7259,925100.0
2013-02-26 09:30:00,138.34,138.46,138.31,138.38,221400.0,107.2999,107.3929,107.2766,107.3309,221400.0
2013-02-26 09:35:00,138.38,138.49,138.36,138.39,166200.0,107.3309,107.4162,107.3154,107.3386,166200.0
2013-02-26 09:40:00,138.39,138.51,138.38,138.42,248500.0,107.3386,107.4317,107.3309,107.3619,248500.0
2013-02-26 09:45:00,138.43,138.46,138.38,138.44,179300.0,107.3697,107.3929,107.3309,107.3774,179300.0
2013-02-26 09:50:00,138.46,138.61,138.44,138.59,222700.0,107.3929,107.5093,107.3774,107.4938,222700.0
2013-02-26 09:55:00,138.59,138.71,138.53,138.69,135300.0,107.4938,107.5868,107.4472,107.5713,135300.0
2013-02-26 10:00:00,138.73,138.86,138.71,138.86,354700.0,107.6024,107.7032,107.5868,107.7032,354700.0
2013-02-26 10:05:00,138.88,138.89,138.55,138.55,295700.0,107.7187,107.7265,107.4627,107.4627,295700.0
2013-02-26 10:10:00,138.54,138.63,138.36,138.38,259400.0,107.455,107.5248,107.3154,107.3309,259400.0
2013-02-26 10:15:00,138.38,138.53,138.38,138.52,260400.0,107.3309,107.4472,107.3309,107.4395,260400.0
2013-02-26 10:20:00,138.5,138.51,138.24,138.39,236300.0,107.424,107.4317,107.2223,107.3386,236300.0
2013-02-26 10:25:00,138.35,138.48,138.26,138.28,181400.0,107.3076,107.4085,107.2378,107.2533,181400.0
2013-02-26 10:30:00,138.25,138.29,138.09,138.15,293300.0,107.2301,107.2611,107.106,107.1525,293300.0
2013-02-26 10:35:00,138.17,138.33,138.13,138.3,101100.0,107.168,107.2921,107.137,107.2688,101100.0
2013-02-26 10:40:00,138.31,138.41,138.27,138.3,113800.0,107.2766,107.3542,107.2456,107.2688,113800.0
2013-02-26 10:45:00,138.29,138.46,138.15,138.46,129800.0,107.2611,107.3929,107.1525,107.3929,129800.0
2013-02-26 10:50:00,138.46,138.62,138.37,138.6,202300.0,107.3929,107.517,107.3231,107.5015,202300.0
2013-02-26 10:55:00,138.61,138.61,138.38,138.41,260900.0,107.5093,107.5093,107.3309,107.3542,260900.0
2013-02-26 11:00:00,138.41,138.44,138.26,138.31,228600.0,107.3542,107.3774,107.2378,107.2766,228600.0
2013-02-26 11:05:00,138.3,138.3,138.09,138.11,122600.0,107.2688,107.2688,107.106,107.1215,122600.0
2013-02-26 11:10:00,138.12,138.27,138.11,138.14,114300.0,107.1292,107.2456,107.1215,107.1447,114300.0
2013-02-26 11:15:00,138.14,138.32,138.14,138.24,141000.0,107.1447,107.2844,107.1447,107.2223,141000.0
2013-02-26 11:20:00,138.24,138.3,138.07,138.17,170400.0,107.2223,107.2688,107.0904,107.168,170400.0
2013-02-26 11:25:00,138.15,138.3,138.13,138.18,105900.0,107.1525,107.2688,107.137,107.1758,105900.0
2013-02-26 11:30:00,138.18,138.37,138.18,138.29,161400.0,107.1758,107.3231,107.1758,107.2611,161400.0
2013-02-26 11:35:00,138.3,138.3,138.11,138.16,147900.0,107.2688,107.2688,107.1215,107.1603,147900.0
2013-02-26 11:40:00,138.16,138.22,137.98,138.06,144000.0,107.1603,107.2068,107.0206,107.0827,144000.0
2013-02-26 11:45:00,138.05,138.13,137.98,138.12,101900.0,107.0749,107.137,107.0206,107.1292,101900.0
2013-02-26 11:50:00,138.13,138.25,138.13,138.24,109000.0,107.137,107.2301,107.137,107.2223,109000.0
2013-02-26 11:55:00,138.24,138.31,138.2,138.25,41900.0,107.2223,107.2766,107.1913,107.2301,41900.0
2013-02-26 12:00:00,138.21,138.36,138.18,138.35,64800.0,107.199,107.3154,107.1758,107.3076,64800.0
2013-02-26 12:05:00,138.34,138.41,138.25,138.4,72900.0,107.2999,107.3542,107.2301,107.3464,72900.0
2013-02-26 12:10:00,138.39,138.4,138.3,138.33,75900.0,107.3386,107.3464,107.2688,107.2921,75900.0
2013-02-26 12:15:00,138.33,138.4,138.22,138.24,61300.0,107.2921,107.3464,107.2068,107.2223,61300.0
2013-02-26 12:20:00,138.23,138.37,138.21,138.34,41400.0,107.2145,107.3231,107.199,107.2999,41400.0
2013-02-26 12:25:00,138.35,138.47,138.35,138.39,98800.0,107.3076,107.4007,107.3076,107.3386,98800.0
2013-02-26 12:30:00,138.38,138.53,138.34,138.49,91700.0,107.3309,107.4472,107.2999,107.4162,91700.0
2013-02-26 12:35:00,138.51,138.66,138.48,138.64,79300.0,107.4317,107.5481,107.4085,107.5325,79300.0
2013-02-26 12:40:00,138.64,138.66,138.56,138.6,46200.0,107.5325,107.5481,107.4705,107.5015,46200.0
2013-02-26 12:45:00,138.6,138.61,138.5,138.54,31800.0,107.5015,107.5093,107.424,107.455,31800.0
2013-02-26 12:50:00,138.53,138.6,138.49,138.55,31000.0,107.4472,107.5015,107.4162,107.4627,31000.0
2013-02-26 12:55:00,138.56,138.67,138.52,138.64,91200.0,107.4705,107.5558,107.4395,107.5325,91200.0
2013-02-26 13:00:00,138.64,138.77,138.62,138.74,78600.0,107.5325,107.6334,107.517,107.6101,78600.0
2013-02-26 13:05:00,138.73,138.73,138.58,138.59,64800.0,107.6024,107.6024,107.486,107.4938,64800.0
2013-02-26 13:10:00,138.62,138.62,138.47,138.56,74000.0,107.517,107.517,107.4007,107.4705,74000.0
2013-02-26 13:15:00,138.56,138.58,138.4,138.42,52200.0,107.4705,107.486,107.3464,107.3619,52200.0
2013-02-26 13:20:00,138.44,138.53,138.38,138.53,40300.0,107.3774,107.4472,107.3309,107.4472,40300.0
2013-02-26 13:25:00,138.52,138.56,138.44,138.44,33700.0,107.4395,107.4705,107.3774,107.3774,33700.0
2013-02-26 13:30:00,138.45,138.6,138.45,138.53,53200.0,107.3852,107.5015,107.3852,107.4472,53200.0
2013-02-26 13:35:00,138.51,138.65,138.49,138.61,47200.0,107.4317,107.5403,107.4162,107.5093,47200.0
2013-02-26 13:40:00,138.58,138.69,138.56,138.58,50100.0,107.486,107.5713,107.4705,107.486,50100.0
2013-02-26 13:45:00,138.6,138.7,138.6,138.66,85300.0,107.5015,107.5791,107.5015,107.5481,85300.0
2013-02-26 13:50:00,138.67,138.75,138.63,138.73,65300.0,107.5558,107.6179,107.5248,107.6024,65300.0
2013-02-26 13:55:00,138.73,138.74,138.59,138.63,58900.0,107.6024,107.6101,107.4938,107.5248,58900.0
2013-02-26 14:00:00,138.63,138.71,138.59,138.67,57500.0,107.5248,107.5868,107.4938,107.5558,57500.0
2013-02-26 14:05:00,138.68,138.76,138.67,138.72,72000.0,107.5636,107.6256,107.5558,107.5946,72000.0
2013-02-26 14:10:00,138.71,138.74,138.67,138.73,17900.0,107.5868,107.6101,107.5558,107.6024,17900.0
2013-02-26 14:15:00,138.73,138.75,138.64,138.72,57400.0,107.6024,107.6179,107.5325,107.5946,57400.0
2013-02-26 14:20:00,138.72,138.82,138.71,138.8,69400.0,107.5946,107.6722,107.5868,107.6566,69400.0
2013-02-26 14:25:00,138.81,138.82,138.7,138.79,42900.0,107.6644,107.6722,107.5791,107.6489,42900.0
2013-02-26 14:30:00,138.8,138.84,138.72,138.83,35200.0,107.6566,107.6877,107.5946,107.6799,35200.0
2013-02-26 14:35:00,138.84,138.89,138.76,138.76,103600.0,107.6877,107.7265,107.6256,107.6256,103600.0
2013-02-26 14:40:00,138.77,138.77,138.64,138.68,79000.0,107.6334,107.6334,107.5325,107.5636,79000.0
2013-02-26 14:45:00,138.69,138.7,138.56,138.6,64900.0,107.5713,107.5791,107.4705,107.5015,64900.0
2013-02-26 14:50:00,138.6,138.7,138.57,138.62,71800.0,107.5015,107.5791,107.4783,107.517,71800.0
2013-02-26 14:55:00,138.64,138.76,138.63,138.67,77600.0,107.5325,107.6256,107.5248,107.5558,77600.0
2013-02-26 15:00:00,138.67,138.82,138.67,138.69,47100.0,107.5558,107.6722,107.5558,107.5713,47100.0
2013-02-26 15:05:00,138.7,138.75,138.6,138.66,42300.0,107.5791,107.6179,107.5015,107.5481,42300.0
2013-02-26 15:10:00,138.69,138.71,138.55,138.61,77500.0,107.5713,107.5868,107.4627,107.5093,77500.0
2013-02-26 15:15:00,138.6,138.68,138.53,138.63,89000.0,107.5015,107.5636,107.4472,107.5248,89000.0
2013-02-26 15:20:00,138.65,138.68,138.56,138.63,43800.0,107.5403,107.5636,107.4705,107.5248,43800.0
2013-02-26 15:25:00,138.61,138.79,138.61,138.77,61000.0,107.5093,107.6489,107.5093,107.6334,61000.0
2013-02-26 15:30:00,138.78,138.78,138.6,138.68,115300.0,107.6411,107.6411,107.5015,107.5636,115300.0
2013-02-26 15:35:00,138.69,138.79,138.64,138.79,71900.0,107.5713,107.6489,107.5325,107.6489,71900.0
2013-02-26 15:40:00,138.79,138.96,138.78,138.88,203700.0,107.6489,107.7807,107.6411,107.7187,203700.0
2013-02-26 15:45:00,138.88,138.92,138.83,138.88,100400.0,107.7187,107.7497,107.6799,107.7187,100400.0
2013-02-26 15:50:00,138.88,138.96,138.84,138.88,138800.0,107.7187,107.7807,107.6877,107.7187,138800.0
2013-02-26 15:55:00,138.87,138.87,138.71,138.8,219600.0,107.7109,107.7109,107.5868,107.6566,219600.0
2013-02-27 09:30:00,138.74,138.87,138.64,138.86,94900.0,107.6101,107.7109,107.5325,107.7032,94900.0
2013-02-27 09:35:00,138.83,138.94,138.8,138.86,64600.0,107.6799,107.7652,107.6566,107.7032,64600.0
2013-02-27 09:40:00,138.87,139.2,138.87,139.09,204100.0,107.7109,107.9669,107.7109,107.8816,204100.0
2013-02-27 09:45:00,139.11,139.15,139.0,139.04,122500.0,107.8971,107.9281,107.8118,107.8428,122500.0
2013-02-27 09:50:00,139.04,139.25,139.02,139.22,83600.0,107.8428,108.0057,107.8273,107.9824,83600.0
2013-02-27 09:55:00,139.23,139.23,139.09,139.09,42300.0,107.9902,107.9902,107.8816,107.8816,42300.0
2013-02-27 10:00:00,139.13,139.3,139.05,139.18,168900.0,107.9126,108.0445,107.8506,107.9514,168900.0
2013-02-27 10:05:00,139.18,139.29,139.13,139.22,85600.0,107.9514,108.0367,107.9126,107.9824,85600.0
2013-02-27 10:10:00,139.23,139.35,139.22,139.29,95800.0,107.9902,108.0832,107.9824,108.0367,95800.0
2013-02-27 10:15:00,139.31,139.38,139.26,139.36,95500.0,108.0522,108.1065,108.0134,108.091,95500.0
2013-02-27 10:20:00,139.37,139.56,139.36,139.56,138200.0,108.0988,108.2461,108.091,108.2461,138200.0
2013-02-27 10:25:00,139.57,139.61,139.49,139.52,91800.0,108.2539,108.2849,108.1918,108.2151,91800.0
2013-02-27 10:30:00,139.52,139.58,139.51,139.58,110500.0,108.2151,108.2616,108.2073,108.2616,110500.0
2013-02-27 10:35:00,139.59,139.68,139.54,139.64,101700.0,108.2694,108.3392,108.2306,108.3082,101700.0
2013-02-27 10:40:00,139.65,139.71,139.6,139.62,139400.0,108.3159,108.3625,108.2771,108.2927,139400.0
2013-02-27 10:45:00,139.64,139.65,139.43,139.45,104100.0,108.3082,108.3159,108.1453,108.1608,104100.0
2013-02-27 10:50:00,139.45,139.59,139.44,139.52,46000.0,108.1608,108.2694,108.153,108.2151,46000.0
2013-02-27 10:55:00,139.52,139.58,139.51,139.54,69000.0,108.2151,108.2616,108.2073,108.2306,69000.0
2013-02-27 11:00:00,139.54,139.82,139.54,139.74,197400.0,108.2306,108.4478,108.2306,108.3857,197400.0
2013-02-27 11:05:00,139.75,139.75,139.67,139.74,71300.0,108.3935,108.3935,108.3314,108.3857,71300.0
2013-02-27 11:10:00,139.74,139.84,139.72,139.82,83200.0,108.3857,108.4633,108.3702,108.4478,83200.0
2013-02-27 11:15:00,139.82,139.84,139.75,139.81,90600.0,108.4478,108.4633,108.3935,108.44,90600.0
2013-02-27 11:20:00,139.83,139.85,139.72,139.77,204800.0,108.4555,108.4711,108.3702,108.409,204800.0
2013-02-27 11:25:00,139.77,139.79,139.72,139.77,63500.0,108.409,108.4245,108.3702,108.409,63500.0
2013-02-27 11:30:00,139.78,139.83,139.69,139.69,80200.0,108.4168,108.4555,108.347,108.347,80200.0
2013-02-27 11:35:00,139.69,139.78,139.69,139.78,65100.0,108.347,108.4168,108.347,108.4168,65100.0
2013-02-27 11:40:00,139.79,139.82,139.73,139.74,31800.0,108.4245,108.4478,108.378,108.3857,31800.0
2013-02-27 11:45:00,139.75,139.83,139.75,139.83,22200.0,108.3935,108.4555,108.3935,108.4555,22200.0
2013-02-27 11:50:00,139.83,139.89,139.82,139.85,42100.0,108.4555,108.5021,108.4478,108.4711,42100.0
2013-02-27 11:55:00,139.84,139.89,139.81,139.82,50600.0,108.4633,108.5021,108.44,108.4478,50600.0
2013-02-27 12:00:00,139.83,139.87,139.81,139.85,30000.0,108.4555,108.4866,108.44,108.4711,30000.0
2013-02-27 12:05:00,139.85,139.95,139.85,139.9,90700.0,108.4711,108.5486,108.4711,108.5098,90700.0
2013-02-27 12:10:00,139.89,139.9,139.86,139.89,87600.0,108.5021,108.5098,108.4788,108.5021,87600.0
2013-02-27 12:15:00,139.9,139.94,139.88,139.91,99600.0,108.5098,108.5409,108.4943,108.5176,99600.0
2013-02-27 12:20:00,139.91,140.08,139.91,140.04,136200.0,108.5176,108.6494,108.5176,108.6184,136200.0
2013-02-27 12:25:00,140.06,140.11,140.05,140.08,68700.0,108.6339,108.6727,108.6262,108.6494,68700.0
2013-02-27 12:30:00,140.09,140.24,140.09,140.18,134100.0,108.6572,108.7735,108.6572,108.727,134100.0
2013-02-27 12:35:00,140.19,140.25,140.11,140.15,65600.0,108.7348,108.7813,108.6727,108.7037,65600.0
2013-02-27 12:40:00,140.14,140.15,140.1,140.11,137500.0,108.696,108.7037,108.665,108.6727,137500.0
2013-02-27 12:45:00,140.11,140.17,140.09,140.1,69900.0,108.6727,108.7193,108.6572,108.665,69900.0
2013-02-27 12:50:00,140.1,140.14,140.07,140.1,40100.0,108.665,108.696,108.6417,108.665,40100.0
2013-02-27 12:55:00,140.09,140.25,140.07,140.18,158600.0,108.6572,108.7813,108.6417,108.727,158600.0
2013-02-27 13:00:00,140.2,140.2,140.1,140.13,104400.0,108.7425,108.7425,108.665,108.6882,104400.0
2013-02-27 13:05:00,140.13,140.18,140.09,140.12,51200.0,108.6882,108.727,108.6572,108.6805,51200.0
2013-02-27 13:10:00,140.1,140.19,140.08,140.15,27600.0,108.665,108.7348,108.6494,108.7037,27600.0
2013-02-27 13:15:00,140.15,140.18,140.13,140.14,52600.0,108.7037,108.727,108.6882,108.696,52600.0
2013-02-27 13:20:00,140.14,140.17,140.12,140.13,25300.0,108.696,108.7193,108.6805,108.6882,25300.0
2013-02-27 13:25:00,140.13,140.18,140.12,140.16,34000.0,108.6882,108.727,108.6805,108.7115,34000.0
2013-02-27 13:30:00,140.17,140.23,140.16,140.21,51300.0,108.7193,108.7658,108.7115,108.7503,51300.0
2013-02-27 13:35:00,140.21,140.29,140.17,140.28,33500.0,108.7503,108.8123,108.7193,108.8046,33500.0
2013-02-27 13:40:00,140.28,140.3,140.23,140.24,30700.0,108.8046,108.8201,108.7658,108.7735,30700.0
2013-02-27 13:45:00,140.25,140.26,140.16,140.16,35800.0,108.7813,108.7891,108.7115,108.7115,35800.0
2013-02-27 13:50:00,140.16,140.23,140.16,140.23,33200.0,108.7115,108.7658,108.7115,108.7658,33200.0
2013-02-27 13:55:00,140.24,140.26,140.19,140.23,43000.0,108.7735,108.7891,108.7348,108.7658,43000.0
2013-02-27 14:00:00,140.23,140.25,140.2,140.25,20600.0,108.7658,108.7813,108.7425,108.7813,20600.0
2013-02-27 14:05:00,140.24,140.29,140.21,140.29,11800.0,108.7735,108.8123,108.7503,108.8123,11800.0
2013-02-27 14:10:00,140.29,140.39,140.28,140.39,170000.0,108.8123,108.8899,108.8046,108.8899,170000.0
2013-02-27 14:15:00,140.39,140.41,140.34,140.36,39100.0,108.8899,108.9054,108.8511,108.8666,39100.0
2013-02-27 14:20:00,140.36,140.47,140.36,140.46,74200.0,108.8666,108.9519,108.8666,108.9442,74200.0
2013-02-27 14:25:00,140.45,140.55,140.42,140.44,72800.0,108.9364,109.014,108.9132,108.9287,72800.0
2013-02-27 14:30:00,140.45,140.49,140.4,140.48,55300.0,108.9364,108.9675,108.8976,108.9597,55300.0
2013-02-27 14:35:00,140.47,140.52,140.45,140.52,48500.0,108.9519,108.9907,108.9364,108.9907,48500.0
2013-02-27 14:40:00,140.51,140.52,140.46,140.51,46300.0,108.983,108.9907,108.9442,108.983,46300.0
2013-02-27 14:45:00,140.5,140.6,140.5,140.59,59800.0,108.9752,109.0528,108.9752,109.045,59800.0
2013-02-27 14:50:00,140.6,140.6,140.52,140.52,36700.0,109.0528,109.0528,108.9907,108.9907,36700.0
2013-02-27 14:55:00,140.52,140.6,140.49,140.59,107200.0,108.9907,109.0528,108.9675,109.045,107200.0
2013-02-27 15:00:00,140.59,140.6,140.5,140.52,49400.0,109.045,109.0528,108.9752,108.9907,49400.0
2013-02-27 15:05:00,140.51,140.56,140.5,140.55,91700.0,108.983,109.0217,108.9752,109.014,91700.0
2013-02-27 15:10:00,140.54,140.69,140.5,140.66,241600.0,109.0062,109.1226,108.9752,109.0993,241600.0
2013-02-27 15:15:00,140.66,140.72,140.65,140.71,68700.0,109.0993,109.1458,109.0916,109.1381,68700.0
2013-02-27 15:20:00,140.72,140.81,140.71,140.79,87500.0,109.1458,109.2157,109.1381,109.2001,87500.0
2013-02-27 15:25:00,140.79,140.87,140.65,140.68,159300.0,109.2001,109.2622,109.0916,109.1148,159300.0
2013-02-27 15:30:00,140.68,140.77,140.67,140.76,45600.0,109.1148,109.1846,109.1071,109.1769,45600.0
2013-02-27 15:35:00,140.75,140.83,140.73,140.82,74900.0,109.1691,109.2312,109.1536,109.2234,74900.0
2013-02-27 15:40:00,140.82,140.84,140.69,140.75,85400.0,109.2234,109.2389,109.1226,109.1691,85400.0
2013-02-27 15:45:00,140.75,140.77,140.64,140.66,122700.0,109.1691,109.1846,109.0838,109.0993,122700.0
2013-02-27 15:50:00,140.68,140.71,140.6,140.67,166600.0,109.1148,109.1381,109.0528,109.1071,166600.0
2013-02-27 15:55:00,140.67,140.7,140.54,140.57,502300.0,109.1071,109.1303,109.0062,109.0295,502300.0
2013-02-28 09:30:00,140.45,140.54,140.3,140.37,285300.0,108.9364,109.0062,108.8201,108.8744,285300.0
2013-02-28 09:35:00,140.37,140.68,140.36,140.64,197100.0,108.8744,109.1148,108.8666,109.0838,197100.0
2013-02-28 09:40:00,140.63,140.76,140.62,140.72,179200.0,109.076,109.1769,109.0683,109.1458,179200.0
2013-02-28 09:45:00,140.71,140.87,140.64,140.85,228900.0,109.1381,109.2622,109.0838,109.2467,228900.0
2013-02-28 09:50:00,140.84,140.85,140.69,140.71,139100.0,109.2389,109.2467,109.1226,109.1381,139100.0
2013-02-28 09:55:00,140.71,140.75,140.54,140.68,154500.0,109.1381,109.1691,109.0062,109.1148,154500.0
2013-02-28 10:00:00,140.68,140.74,140.42,140.49,160900.0,109.1148,109.1614,108.9132,108.9675,160900.0
2013-02-28 10:05:00,140.49,140.62,140.48,140.57,119600.0,108.9675,109.0683,108.9597,109.0295,119600.0
2013-02-28 10:10:00,140.56,140.66,140.51,140.66,99700.0,109.0217,109.0993,108.983,109.0993,99700.0
2013-02-28 10:15:00,140.66,140.72,140.59,140.63,103600.0,109.0993,109.1458,109.045,109.076,103600.0
2013-02-28 10:20:00,140.63,140.75,140.63,140.64,123800.0,109.076,109.1691,109.076,109.0838,123800.0
2013-02-28 10:25:00,140.64,140.67,140.53,140.63,103500.0,109.0838,109.1071,108.9985,109.076,103500.0
2013-02-28 10:30:00,140.63,140.64,140.51,140.56,81300.0,109.076,109.0838,108.983,109.0217,81300.0
2013-02-28 10:35:00,140.57,140.63,140.5,140.54,95000.0,109.0295,109.076,108.9752,109.0062,95000.0
2013-02-28 10:40:00,140.54,140.54,140.42,140.5,75100.0,109.0062,109.0062,108.9132,108.9752,75100.0
2013-02-28 10:45:00,140.49,140.52,140.35,140.37,61100.0,108.9675,108.9907,108.8589,108.8744,61100.0
2013-02-28 10:50:00,140.37,140.44,140.37,140.39,55900.0,108.8744,108.9287,108.8744,108.8899,55900.0
2013-02-28 10:55:00,140.41,140.52,140.37,140.49,66900.0,108.9054,108.9907,108.8744,108.9675,66900.0
2013-02-28 11:00:00,140.5,140.61,140.43,140.6,63900.0,108.9752,109.0605,108.9209,109.0528,63900.0
2013-02-28 11:05:00,140.59,140.68,140.59,140.65,87500.0,109.045,109.1148,109.045,109.0916,87500.0
2013-02-28 11:10:00,140.65,140.7,140.64,140.65,91900.0,109.0916,109.1303,109.0838,109.0916,91900.0
2013-02-28 11:15:00,140.65,140.7,140.64,140.7,53800.0,109.0916,109.1303,109.0838,109.1303,53800.0
2013-02-28 11:20:00,140.7,140.74,140.65,140.72,74000.0,109.1303,109.1614,109.0916,109.1458,74000.0
2013-02-28 11:25:00,140.71,140.76,140.67,140.75,74900.0,109.1381,109.1769,109.1071,109.1691,74900.0
2013-02-28 11:30:00,140.75,140.75,140.69,140.71,56600.0,109.1691,109.1691,109.1226,109.1381,56600.0
2013-02-28 11:35:00,140.7,140.72,140.6,140.6,219300.0,109.1303,109.1458,109.0528,109.0528,219300.0
2013-02-28 11:40:00,140.61,140.7,140.6,140.66,85800.0,109.0605,109.1303,109.0528,109.0993,85800.0
2013-02-28 11:45:00,140.67,140.72,140.67,140.7,32700.0,109.1071,109.1458,109.1071,109.1303,32700.0
2013-02-28 11:50:00,140.72,140.75,140.68,140.68,40200.0,109.1458,109.1691,109.1148,109.1148,40200.0
2013-02-28 11:55:00,140.68,140.68,140.59,140.66,44200.0,109.1148,109.1148,109.045,109.0993,44200.0
2013-02-28 12:00:00,140.66,140.7,140.64,140.67,65000.0,109.0993,109.1303,109.0838,109.1071,65000.0
2013-02-28 12:05:00,140.67,140.71,140.65,140.7,42300.0,109.1071,109.1381,109.0916,109.1303,42300.0
2013-02-28 12:10:00,140.69,140.69,140.62,140.63,41200.0,109.1226,109.1226,109.0683,109.076,41200.0
2013-02-28 12:15:00,140.63,140.67,140.62,140.65,25700.0,109.076,109.1071,109.0683,109.0916,25700.0
2013-02-28 12:20:00,140.66,140.73,140.66,140.72,40700.0,109.0993,109.1536,109.0993,109.1458,40700.0
2013-02-28 12:25:00,140.72,140.72,140.65,140.65,32800.0,109.1458,109.1458,109.0916,109.0916,32800.0
2013-02-28 12:30:00,140.67,140.69,140.63,140.68,50400.0,109.1071,109.1226,109.076,109.1148,50400.0
2013-02-28 12:35:00,140.69,140.75,140.69,140.71,82200.0,109.1226,109.1691,109.1226,109.1381,82200.0
2013-02-28 12:40:00,140.7,140.81,140.7,140.78,107800.0,109.1303,109.2157,109.1303,109.1924,107800.0
2013-02-28 12:45:00,140.77,140.79,140.76,140.77,37200.0,109.1846,109.2001,109.1769,109.1846,37200.0
2013-02-28 12:50:00,140.77,140.78,140.72,140.72,35900.0,109.1846,109.1924,109.1458,109.1458,35900.0
2013-02-28 12:55:00,140.72,140.75,140.7,140.72,26900.0,109.1458,109.1691,109.1303,109.1458,26900.0
2013-02-28 13:00:00,140.71,140.78,140.71,140.76,42500.0,109.1381,109.1924,109.1381,109.1769,42500.0
2013-02-28 13:05:00,140.76,140.76,140.71,140.75,23900.0,109.1769,109.1769,109.1381,109.1691,23900.0
2013-02-28 13:10:00,140.76,140.78,140.72,140.77,26300.0,109.1769,109.1924,109.1458,109.1846,26300.0
2013-02-28 13:15:00,140.76,140.9,140.73,140.88,169800.0,109.1769,109.2855,109.1536,109.2699,169800.0
2013-02-28 13:20:00,140.89,140.99,140.84,140.99,194400.0,109.2777,109.3553,109.2389,109.3553,194400.0
2013-02-28 13:25:00,141.0,141.08,140.99,141.04,147900.0,109.363,109.4251,109.3553,109.394,147900.0
2013-02-28 13:30:00,141.04,141.06,140.98,141.02,31300.0,109.394,109.4096,109.3475,109.3785,31300.0
2013-02-28 13:35:00,141.03,141.12,140.99,141.0,94700.0,109.3863,109.4561,109.3553,109.363,94700.0
2013-02-28 13:40:00,140.99,141.02,140.98,141.0,54100.0,109.3553,109.3785,109.3475,109.363,54100.0
2013-02-28 13:45:00,141.0,141.08,140.99,141.08,75800.0,109.363,109.4251,109.3553,109.4251,75800.0
2013-02-28 13:50:00,141.08,141.12,141.04,141.11,566500.0,109.4251,109.4561,109.394,109.4483,566500.0
2013-02-28 13:55:00,141.12,141.15,141.08,141.11,134400.0,109.4561,109.4794,109.4251,109.4483,134400.0
2013-02-28 14:00:00,141.11,141.14,141.1,141.11,42400.0,109.4483,109.4716,109.4406,109.4483,42400.0
2013-02-28 14:05:00,141.1,141.21,141.09,141.21,50300.0,109.4406,109.5259,109.4328,109.5259,50300.0
2013-02-28 14:10:00,141.21,141.26,141.18,141.25,117600.0,109.5259,109.5647,109.5026,109.5569,117600.0
2013-02-28 14:15:00,141.25,141.25,141.21,141.23,116400.0,109.5569,109.5569,109.5259,109.5414,116400.0
2013-02-28 14:20:00,141.24,141.29,141.23,141.28,34800.0,109.5492,109.588,109.5414,109.5802,34800.0
2013-02-28 14:25:00,141.29,141.29,141.2,141.24,46500.0,109.588,109.588,109.5181,109.5492,46500.0
2013-02-28 14:30:00,141.24,141.31,141.09,141.1,131200.0,109.5492,109.6035,109.4328,109.4406,131200.0
2013-02-28 14:35:00,141.1,141.1,141.02,141.06,127000.0,109.4406,109.4406,109.3785,109.4096,127000.0
2013-02-28 14:40:00,141.07,141.07,140.99,141.03,65100.0,109.4173,109.4173,109.3553,109.3863,65100.0
2013-02-28 14:45:00,141.02,141.03,140.96,141.0,48200.0,109.3785,109.3863,109.332,109.363,48200.0
2013-02-28 14:50:00,141.0,141.02,140.93,141.01,52100.0,109.363,109.3785,109.3087,109.3708,52100.0
2013-02-28 14:55:00,141.01,141.03,140.96,140.97,50600.0,109.3708,109.3863,109.332,109.3398,50600.0
2013-02-28 15:00:00,140.97,140.97,140.9,140.9,40100.0,109.3398,109.3398,109.2855,109.2855,40100.0
2013-02-28 15:05:00,140.9,140.91,140.8,140.84,181400.0,109.2855,109.2932,109.2079,109.2389,181400.0
2013-02-28 15:10:00,140.84,140.87,140.78,140.8,69200.0,109.2389,109.2622,109.1924,109.2079,69200.0
2013-02-28 15:15:00,140.8,140.82,140.76,140.82,84600.0,109.2079,109.2234,109.1769,109.2234,84600.0
2013-02-28 15:20:00,140.82,140.9,140.8,140.87,164000.0,109.2234,109.2855,109.2079,109.2622,164000.0
2013-02-28 15:25:00,140.88,140.97,140.83,140.92,137800.0,109.2699,109.3398,109.2312,109.301,137800.0
2013-02-28 15:30:00,140.92,140.95,140.86,140.91,49600.0,109.301,109.3242,109.2544,109.2932,49600.0
2013-02-28 15:35:00,140.91,140.95,140.88,140.94,49000.0,109.2932,109.3242,109.2699,109.3165,49000.0
2013-02-28 15:40:00,140.94,140.94,140.78,140.82,108500.0,109.3165,109.3165,109.1924,109.2234,108500.0
2013-02-28 15:45:00,140.82,140.92,140.75,140.86,108900.0,109.2234,109.301,109.1691,109.2544,108900.0
2013-02-28 15:50:00,140.85,140.86,140.7,140.72,139300.0,109.2467,109.2544,109.1303,109.1458,139300.0
2013-02-28 15:55:00,140.71,140.73,140.25,140.26,575000.0,109.1381,109.1536,108.7813,108.7891,575000.0
2013-03-01 09:30:00,139.89,139.92,139.58,139.63,480700.0,108.5021,108.5253,108.2616,108.3004,480700.0
2013-03-01 09:35:00,139.65,139.67,139.28,139.29,309200.0,108.3159,108.3314,108.0289,108.0367,309200.0
2013-03-01 09:40:00,139.28,139.47,139.17,139.43,336500.0,108.0289,108.1763,107.9436,108.1453,336500.0
2013-03-01 09:45:00,139.43,139.61,139.35,139.54,230100.0,108.1453,108.2849,108.0832,108.2306,230100.0
2013-03-01 09:50:00,139.54,139.62,139.49,139.62,175200.0,108.2306,108.2927,108.1918,108.2927,175200.0
2013-03-01 09:55:00,139.6,139.71,139.55,139.6,48800.0,108.2771,108.3625,108.2384,108.2771,48800.0
2013-03-01 10:00:00,139.75,140.07,139.56,139.86,300400.0,108.3935,108.6417,108.2461,108.4788,300400.0
2013-03-01 10:05:00,139.9,140.14,139.88,140.1,233500.0,108.5098,108.696,108.4943,108.665,233500.0
2013-03-01 10:10:00,140.1,140.12,139.95,140.02,115200.0,108.665,108.6805,108.5486,108.6029,115200.0
2013-03-01 10:15:00,140.0,140.0,139.83,139.87,127200.0,108.5874,108.5874,108.4555,108.4866,127200.0
2013-03-01 10:20:00,139.87,139.91,139.78,139.87,52200.0,108.4866,108.5176,108.4168,108.4866,52200.0
2013-03-01 10:25:00,139.91,140.12,139.89,140.11,117000.0,108.5176,108.6805,108.5021,108.6727,117000.0
2013-03-01 10:30:00,140.11,140.33,140.07,140.24,96100.0,108.6727,108.8434,108.6417,108.7735,96100.0
2013-03-01 10:35:00,140.24,140.38,140.24,140.31,88900.0,108.7735,108.8821,108.7735,108.8278,88900.0
2013-03-01 10:40:00,140.31,140.45,140.31,140.41,76800.0,108.8278,108.9364,108.8278,108.9054,76800.0
2013-03-01 10:45:00,140.41,140.42,140.31,140.32,73200.0,108.9054,108.9132,108.8278,108.8356,73200.0
2013-03-01 10:50:00,140.32,140.49,140.31,140.48,45700.0,108.8356,108.9675,108.8278,108.9597,45700.0
2013-03-01 10:55:00,140.48,140.56,140.43,140.56,74600.0,108.9597,109.0217,108.9209,109.0217,74600.0
2013-03-01 11:00:00,140.56,140.66,140.53,140.54,110600.0,109.0217,109.0993,108.9985,109.0062,110600.0
2013-03-01 11:05:00,140.57,140.67,140.56,140.6,49600.0,109.0295,109.1071,109.0217,109.0528,49600.0
2013-03-01 11:10:00,140.61,140.61,140.53,140.53,31000.0,109.0605,109.0605,108.9985,108.9985,31000.0
2013-03-01 11:15:00,140.52,140.53,140.43,140.47,73700.0,108.9907,108.9985,108.9209,108.9519,73700.0
2013-03-01 11:20:00,140.48,140.54,140.4,140.54,71500.0,108.9597,109.0062,108.8976,109.0062,71500.0
2013-03-01 11:25:00,140.54,140.56,140.38,140.41,66400.0,109.0062,109.0217,108.8821,108.9054,66400.0
2013-03-01 11:30:00,140.41,140.49,140.33,140.44,71000.0,108.9054,108.9675,108.8434,108.9287,71000.0
2013-03-01 11:35:00,140.44,140.53,140.37,140.42,77300.0,108.9287,108.9985,108.8744,108.9132,77300.0
2013-03-01 11:40:00,140.43,140.44,140.15,140.21,142100.0,108.9209,108.9287,108.7037,108.7503,142100.0
2013-03-01 11:45:00,140.22,140.23,140.05,140.12,122800.0,108.758,108.7658,108.6262,108.6805,122800.0
2013-03-01 11:50:00,140.12,140.19,140.07,140.09,99100.0,108.6805,108.7348,108.6417,108.6572,99100.0
2013-03-01 11:55:00,140.1,140.26,140.1,140.26,51100.0,108.665,108.7891,108.665,108.7891,51100.0
2013-03-01 12:00:00,140.24,140.49,140.24,140.48,91300.0,108.7735,108.9675,108.7735,108.9597,91300.0
2013-03-01 12:05:00,140.47,140.58,140.46,140.58,45400.0,108.9519,109.0373,108.9442,109.0373,45400.0
2013-03-01 12:10:00,140.57,140.62,140.55,140.55,50300.0,109.0295,109.0683,109.014,109.014,50300.0
2013-03-01 12:15:00,140.55,140.77,140.52,140.73,72500.0,109.014,109.1846,108.9907,109.1536,72500.0
2013-03-01 12:20:00,140.73,140.85,140.68,140.82,86900.0,109.1536,109.2467,109.1148,109.2234,86900.0
2013-03-01 12:25:00,140.81,140.84,140.71,140.73,48100.0,109.2157,109.2389,109.1381,109.1536,48100.0
2013-03-01 12:30:00,140.73,140.88,140.73,140.73,53000.0,109.1536,109.2699,109.1536,109.1536,53000.0
2013-03-01 12:35:00,140.72,140.79,140.69,140.78,36200.0,109.1458,109.2001,109.1226,109.1924,36200.0
2013-03-01 12:40:00,140.78,140.83,140.73,140.75,38600.0,109.1924,109.2312,109.1536,109.1691,38600.0
2013-03-01 12:45:00,140.75,140.75,140.7,140.71,15000.0,109.1691,109.1691,109.1303,109.1381,15000.0
2013-03-01 12:50:00,140.72,140.81,140.72,140.76,31200.0,109.1458,109.2157,109.1458,109.1769,31200.0
2013-03-01 12:55:00,140.78,140.89,140.76,140.84,49200.0,109.1924,109.2777,109.1769,109.2389,49200.0
2013-03-01 13:00:00,140.84,140.9,140.81,140.88,35100.0,109.2389,109.2855,109.2157,109.2699,35100.0
2013-03-01 13:05:00,140.89,140.89,140.7,140.7,42600.0,109.2777,109.2777,109.1303,109.1303,42600.0
2013-03-01 13:10:00,140.7,140.78,140.68,140.72,44100.0,109.1303,109.1924,109.1148,109.1458,44100.0
2013-03-01 13:15:00,140.73,140.82,140.69,140.71,41900.0,109.1536,109.2234,109.1226,109.1381,41900.0
2013-03-01 13:20:00,140.73,140.78,140.66,140.76,27700.0,109.1536,109.1924,109.0993,109.1769,27700.0
2013-03-01 13:25:00,140.75,140.75,140.7,140.75,10700.0,109.1691,109.1691,109.1303,109.1691,10700.0
2013-03-01 13:30:00,140.75,140.79,140.59,140.63,66100.0,109.1691,109.2001,109.045,109.076,66100.0
2013-03-01 13:35:00,140.63,140.69,140.59,140.69,19800.0,109.076,109.1226,109.045,109.1226,19800.0
2013-03-01 13:40:00,140.68,140.73,140.64,140.64,17400.0,109.1148,109.1536,109.0838,109.0838,17400.0
2013-03-01 13:45:00,140.66,140.66,140.55,140.55,24100.0,109.0993,109.0993,109.014,109.014,24100.0
2013-03-01 13:50:00,140.54,140.63,140.51,140.61,26700.0,109.0062,109.076,108.983,109.0605,26700.0
2013-03-01 13:55:00,140.61,140.69,140.6,140.66,13400.0,109.0605,109.1226,109.0528,109.0993,13400.0
2013-03-01 14:00:00,140.67,140.75,140.66,140.72,26500.0,109.1071,109.1691,109.0993,109.1458,26500.0
2013-03-01 14:05:00,140.73,140.77,140.72,140.73,15800.0,109.1536,109.1846,109.1458,109.1536,15800.0
2013-03-01 14:10:00,140.73,140.78,140.69,140.76,16400.0,109.1536,109.1924,109.1226,109.1769,16400.0
2013-03-01 14:15:00,140.75,140.78,140.72,140.77,34600.0,109.1691,109.1924,109.1458,109.1846,34600.0
2013-03-01 14:20:00,140.78,140.83,140.61,140.62,45000.0,109.1924,109.2312,109.0605,109.0683,45000.0
2013-03-01 14:25:00,140.6,140.61,140.55,140.61,42300.0,109.0528,109.0605,109.014,109.0605,42300.0
2013-03-01 14:30:00,140.61,140.65,140.6,140.61,24400.0,109.0605,109.0916,109.0528,109.0605,24400.0
2013-03-01 14:35:00,140.63,140.68,140.57,140.58,34200.0,109.076,109.1148,109.0295,109.0373,34200.0
2013-03-01 14:40:00,140.58,140.67,140.57,140.63,78200.0,109.0373,109.1071,109.0295,109.076,78200.0
2013-03-01 14:45:00,140.63,140.63,140.51,140.52,21900.0,109.076,109.076,108.983,108.9907,21900.0
2013-03-01 14:50:00,140.5,140.57,140.46,140.57,30800.0,108.9752,109.0295,108.9442,109.0295,30800.0
2013-03-01 14:55:00,140.58,140.65,140.5,140.63,50300.0,109.0373,109.0916,108.9752,109.076,50300.0
2013-03-01 15:00:00,140.64,140.72,140.59,140.63,40900.0,109.0838,109.1458,109.045,109.076,40900.0
2013-03-01 15:05:00,140.63,140.76,140.61,140.71,50000.0,109.076,109.1769,109.0605,109.1381,50000.0
2013-03-01 15:10:00,140.74,140.76,140.65,140.7,33600.0,109.1614,109.1769,109.0916,109.1303,33600.0
2013-03-01 15:15:00,140.68,140.73,140.66,140.69,23400.0,109.1148,109.1536,109.0993,109.1226,23400.0
2013-03-01 15:20:00,140.69,140.7,140.6,140.62,36900.0,109.1226,109.1303,109.0528,109.0683,36900.0
2013-03-01 15:25:00,140.62,140.7,140.59,140.6,44700.0,109.0683,109.1303,109.045,109.0528,44700.0
2013-03-01 15:30:00,140.61,140.67,140.6,140.61,29900.0,109.0605,109.1071,109.0528,109.0605,29900.0
2013-03-01 15:35:00,140.61,140.71,140.6,140.69,25900.0,109.0605,109.1381,109.0528,109.1226,25900.0
2013-03-01 15:40:00,140.69,140.69,140.47,140.48,67500.0,109.1226,109.1226,108.9519,108.9597,67500.0
2013-03-01 15:45:00,140.5,140.73,140.5,140.73,112800.0,108.9752,109.1536,108.9752,109.1536,112800.0
2013-03-01 15:50:00,140.73,140.76,140.54,140.56,126200.0,109.1536,109.1769,109.0062,109.0217,126200.0
2013-03-01 15:55:00,140.57,140.77,140.53,140.73,248400.0,109.0295,109.1846,108.9985,109.1536,248400.0
2013-03-04 09:30:00,140.35,140.39,140.29,140.33,106600.0,108.8589,108.8899,108.8123,108.8434,106600.0
2013-03-04 09:35:00,140.33,140.33,140.12,140.22,111800.0,108.8434,108.8434,108.6805,108.758,111800.0
2013-03-04 09:40:00,140.23,140.37,140.23,140.24,82500.0,108.7658,108.8744,108.7658,108.7735,82500.0
2013-03-04 09:45:00,140.23,140.4,140.21,140.34,99900.0,108.7658,108.8976,108.7503,108.8511,99900.0
2013-03-04 09:50:00,140.34,140.48,140.27,140.46,59000.0,108.8511,108.9597,108.7968,108.9442,59000.0
2013-03-04 09:55:00,140.47,140.47,140.29,140.34,39500.0,108.9519,108.9519,108.8123,108.8511,39500.0
2013-03-04 10:00:00,140.34,140.39,140.29,140.33,65300.0,108.8511,108.8899,108.8123,108.8434,65300.0
2013-03-04 10:05:00,140.35,140.38,140.28,140.35,42600.0,108.8589,108.8821,108.8046,108.8589,42600.0
2013-03-04 10:10:00,140.34,140.34,140.17,140.17,49500.0,108.8511,108.8511,108.7193,108.7193,49500.0
2013-03-04 10:15:00,140.16,140.24,140.15,140.21,29100.0,108.7115,108.7735,108.7037,108.7503,29100.0
2013-03-04 10:20:00,140.23,140.26,140.13,140.17,54200.0,108.7658,108.7891,108.6882,108.7193,54200.0
2013-03-04 10:25:00,140.15,140.19,140.1,140.13,48600.0,108.7037,108.7348,108.665,108.6882,48600.0
2013-03-04 10:30:00,140.13,140.23,140.12,140.2,37800.0,108.6882,108.7658,108.6805,108.7425,37800.0
2013-03-04 10:35:00,140.2,140.21,140.13,140.21,39300.0,108.7425,108.7503,108.6882,108.7503,39300.0
2013-03-04 10:40:00,140.22,140.36,140.22,140.32,64000.0,108.758,108.8666,108.758,108.8356,64000.0
2013-03-04 10:45:00,140.33,140.41,140.32,140.36,43700.0,108.8434,108.9054,108.8356,108.8666,43700.0
2013-03-04 10:50:00,140.4,140.46,140.38,140.39,42200.0,108.8976,108.9442,108.8821,108.8899,42200.0
2013-03-04 10:55:00,140.38,140.38,140.32,140.38,21100.0,108.8821,108.8821,108.8356,108.8821,21100.0
2013-03-04 11:00:00,140.38,140.39,140.27,140.39,28300.0,108.8821,108.8899,108.7968,108.8899,28300.0
2013-03-04 11:05:00,140.4,140.41,140.29,140.34,30900.0,108.8976,108.9054,108.8123,108.8511,30900.0
2013-03-04 11:10:00,140.33,140.42,140.31,140.35,37700.0,108.8434,108.9132,108.8278,108.8589,37700.0
2013-03-04 11:15:00,140.36,140.53,140.34,140.53,116000.0,108.8666,108.9985,108.8511,108.9985,116000.0
2013-03-04 11:20:00,140.52,140.53,140.45,140.51,54400.0,108.9907,108.9985,108.9364,108.983,54400.0
2013-03-04 11:25:00,140.53,140.61,140.5,140.56,68000.0,108.9985,109.0605,108.9752,109.0217,68000.0
2013-03-04 11:30:00,140.56,140.65,140.46,140.48,51800.0,109.0217,109.0916,108.9442,108.9597,51800.0
2013-03-04 11:35:00,140.48,140.55,140.47,140.54,32700.0,108.9597,109.014,108.9519,109.0062,32700.0
2013-03-04 11:40:00,140.54,140.54,140.47,140.52,14400.0,109.0062,109.0062,108.9519,108.9907,14400.0
2013-03-04 11:45:00,140.52,140.56,140.52,140.56,30200.0,108.9907,109.0217,108.9907,109.0217,30200.0
2013-03-04 11:50:00,140.57,140.6,140.53,140.54,35400.0,109.0295,109.0528,108.9985,109.0062,35400.0
2013-03-04 11:55:00,140.55,140.59,140.54,140.55,17500.0,109.014,109.045,109.0062,109.014,17500.0
2013-03-04 12:00:00,140.58,140.6,140.52,140.55,37200.0,109.0373,109.0528,108.9907,109.014,37200.0
2013-03-04 12:05:00,140.54,140.54,140.46,140.47,43800.0,109.0062,109.0062,108.9442,108.9519,43800.0
2013-03-04 12:10:00,140.47,140.49,140.44,140.49,22800.0,108.9519,108.9675,108.9287,108.9675,22800.0
2013-03-04 12:15:00,140.48,140.48,140.36,140.39,31700.0,108.9597,108.9597,108.8666,108.8899,31700.0
2013-03-04 12:20:00,140.38,140.38,140.27,140.27,46300.0,108.8821,108.8821,108.7968,108.7968,46300.0
2013-03-04 12:25:00,140.26,140.28,140.21,140.22,36900.0,108.7891,108.8046,108.7503,108.758,36900.0
2013-03-04 12:30:00,140.22,140.24,140.13,140.16,89800.0,108.758,108.7735,108.6882,108.7115,89800.0
2013-03-04 12:35:00,140.16,140.2,140.12,140.18,31200.0,108.7115,108.7425,108.6805,108.727,31200.0
2013-03-04 12:40:00,140.2,140.27,140.18,140.26,20700.0,108.7425,108.7968,108.727,108.7891,20700.0
2013-03-04 12:45:00,140.29,140.29,140.23,140.24,12600.0,108.8123,108.8123,108.7658,108.7735,12600.0
2013-03-04 12:50:00,140.27,140.31,140.26,140.26,15700.0,108.7968,108.8278,108.7891,108.7891,15700.0
2013-03-04 12:55:00,140.27,140.34,140.27,140.32,33800.0,108.7968,108.8511,108.7968,108.8356,33800.0
2013-03-04 13:00:00,140.32,140.32,140.27,140.3,19600.0,108.8356,108.8356,108.7968,108.8201,19600.0
2013-03-04 13:05:00,140.31,140.31,140.22,140.27,20700.0,108.8278,108.8278,108.758,108.7968,20700.0
2013-03-04 13:10:00,140.26,140.33,140.25,140.33,3000.0,108.7891,108.8434,108.7813,108.8434,3000.0
2013-03-04 13:15:00,140.34,140.38,140.33,140.37,11500.0,108.8511,108.8821,108.8434,108.8744,11500.0
2013-03-04 13:20:00,140.36,140.56,140.36,140.55,58100.0,108.8666,109.0217,108.8666,109.014,58100.0
2013-03-04 13:25:00,140.55,140.61,140.51,140.61,34600.0,109.014,109.0605,108.983,109.0605,34600.0
2013-03-04 13:30:00,140.62,140.62,140.53,140.58,17900.0,109.0683,109.0683,108.9985,109.0373,17900.0
2013-03-04 13:35:00,140.59,140.61,140.56,140.56,24500.0,109.045,109.0605,109.0217,109.0217,24500.0
2013-03-04 13:40:00,140.56,140.63,140.54,140.59,34600.0,109.0217,109.076,109.0062,109.045,34600.0
2013-03-04 13:45:00,140.57,140.65,140.57,140.62,46400.0,109.0295,109.0916,109.0295,109.0683,46400.0
2013-03-04 13:50:00,140.62,140.71,140.62,140.67,28000.0,109.0683,109.1381,109.0683,109.1071,28000.0
2013-03-04 13:55:00,140.65,140.67,140.59,140.66,24300.0,109.0916,109.1071,109.045,109.0993,24300.0
2013-03-04 14:00:00,140.67,140.68,140.63,140.64,10300.0,109.1071,109.1148,109.076,109.0838,10300.0
2013-03-04 14:05:00,140.64,140.72,140.64,140.65,23500.0,109.0838,109.1458,109.0838,109.0916,23500.0
2013-03-04 14:10:00,140.62,140.63,140.53,140.62,21400.0,109.0683,109.076,108.9985,109.0683,21400.0
2013-03-04 14:15:00,140.62,140.64,140.58,140.61,31600.0,109.0683,109.0838,109.0373,109.0605,31600.0
2013-03-04 14:20:00,140.62,140.7,140.62,140.67,11800.0,109.0683,109.1303,109.0683,109.1071,11800.0
2013-03-04 14:25:00,140.69,140.97,140.69,140.93,149400.0,109.1226,109.3398,109.1226,109.3087,149400.0
2013-03-04 14:30:00,140.92,140.93,140.85,140.89,38400.0,109.301,109.3087,109.2467,109.2777,38400.0
2013-03-04 14:35:00,140.9,140.96,140.88,140.94,35800.0,109.2855,109.332,109.2699,109.3165,35800.0
2013-03-04 14:40:00,140.95,141.03,140.89,141.01,60400.0,109.3242,109.3863,109.2777,109.3708,60400.0
2013-03-04 14:45:00,141.0,141.08,140.97,141.02,42600.0,109.363,109.4251,109.3398,109.3785,42600.0
2013-03-04 14:50:00,141.04,141.07,140.97,141.05,29400.0,109.394,109.4173,109.3398,109.4018,29400.0
2013-03-04 14:55:00,141.05,141.08,141.02,141.03,36900.0,109.4018,109.4251,109.3785,109.3863,36900.0
2013-03-04 15:00:00,141.03,141.09,140.99,141.03,24100.0,109.3863,109.4328,109.3553,109.3863,24100.0
2013-03-04 15:05:00,141.03,141.06,141.0,141.01,44500.0,109.3863,109.4096,109.363,109.3708,44500.0
2013-03-04 15:10:00,141.0,141.01,140.92,140.92,25100.0,109.363,109.3708,109.301,109.301,25100.0
2013-03-04 15:15:00,140.94,140.96,140.89,140.89,31700.0,109.3165,109.332,109.2777,109.2777,31700.0
2013-03-04 15:20:00,140.89,140.95,140.86,140.93,32200.0,109.2777,109.3242,109.2544,109.3087,32200.0
2013-03-04 15:25:00,140.93,141.02,140.92,140.99,60600.0,109.3087,109.3785,109.301,109.3553,60600.0
2013-03-04 15:30:00,141.0,141.02,140.94,141.02,49300.0,109.363,109.3785,109.3165,109.3785,49300.0
2013-03-04 15:35:00,141.01,141.02,140.9,140.97,34000.0,109.3708,109.3785,109.2855,109.3398,34000.0
2013-03-04 15:40:00,140.98,140.98,140.94,140.96,34600.0,109.3475,109.3475,109.3165,109.332,34600.0
2013-03-04 15:45:00,140.96,141.01,140.94,141.01,46700.0,109.332,109.3708,109.3165,109.3708,46700.0
2013-03-04 15:50:00,141.0,141.02,140.95,140.98,88800.0,109.363,109.3785,109.3242,109.3475,88800.0
2013-03-04 15:55:00,140.98,141.09,140.92,141.08,206800.0,109.3475,109.4328,109.301,109.4251,206800.0
2013-03-05 09:30:00,141.69,141.86,141.69,141.85,516700.0,109.8982,110.0301,109.8982,110.0223,516700.0
2013-03-05 09:35:00,141.84,142.07,141.84,142.01,419800.0,110.0145,110.1929,110.0145,110.1464,419800.0
2013-03-05 09:40:00,142.02,142.09,141.93,141.99,181400.0,110.1542,110.2085,110.0844,110.1309,181400.0
2013-03-05 09:45:00,142.0,142.1,141.94,142.06,138600.0,110.1386,110.2162,110.0921,110.1852,138600.0
2013-03-05 09:50:00,142.06,142.14,142.06,142.11,192000.0,110.1852,110.2472,110.1852,110.224,192000.0
2013-03-05 09:55:00,142.12,142.17,142.09,142.14,102900.0,110.2317,110.2705,110.2085,110.2472,102900.0
2013-03-05 10:00:00,142.14,142.33,142.11,142.24,217300.0,110.2472,110.3946,110.224,110.3248,217300.0
2013-03-05 10:05:00,142.24,142.26,142.17,142.23,96500.0,110.3248,110.3403,110.2705,110.317,96500.0
2013-03-05 10:10:00,142.22,142.28,142.14,142.19,131300.0,110.3093,110.3558,110.2472,110.286,131300.0
2013-03-05 10:15:00,142.21,142.38,142.21,142.32,178600.0,110.3015,110.4334,110.3015,110.3868,178600.0
2013-03-05 10:20:00,142.32,142.42,142.32,142.33,109800.0,110.3868,110.4644,110.3868,110.3946,109800.0
2013-03-05 10:25:00,142.32,142.44,142.32,142.4,84600.0,110.3868,110.4799,110.3868,110.4489,84600.0
2013-03-05 10:30:00,142.4,142.43,142.36,142.4,84700.0,110.4489,110.4722,110.4179,110.4489,84700.0
2013-03-05 10:35:00,142.4,142.47,142.39,142.43,97500.0,110.4489,110.5032,110.4411,110.4722,97500.0
2013-03-05 10:40:00,142.43,142.56,142.41,142.56,195700.0,110.4722,110.573,110.4567,110.573,195700.0
2013-03-05 10:45:00,142.57,142.66,142.56,142.64,139300.0,110.5808,110.6506,110.573,110.635,139300.0
2013-03-05 10:50:00,142.64,142.68,142.6,142.63,147100.0,110.635,110.6661,110.604,110.6273,147100.0
2013-03-05 10:55:00,142.64,142.67,142.54,142.57,152500.0,110.635,110.6583,110.5575,110.5808,152500.0
2013-03-05 11:00:00,142.57,142.58,142.44,142.44,99100.0,110.5808,110.5885,110.4799,110.4799,99100.0
2013-03-05 11:05:00,142.46,142.59,142.43,142.58,81600.0,110.4954,110.5963,110.4722,110.5885,81600.0
2013-03-05 11:10:00,142.58,142.68,142.58,142.63,116700.0,110.5885,110.6661,110.5885,110.6273,116700.0
2013-03-05 11:15:00,142.62,142.66,142.54,142.6,64700.0,110.6195,110.6506,110.5575,110.604,64700.0
2013-03-05 11:20:00,142.59,142.59,142.52,142.59,81600.0,110.5963,110.5963,110.542,110.5963,81600.0
2013-03-05 11:25:00,142.58,142.61,142.53,142.55,74300.0,110.5885,110.6118,110.5497,110.5652,74300.0
2013-03-05 11:30:00,142.54,142.58,142.54,142.55,42500.0,110.5575,110.5885,110.5575,110.5652,42500.0
2013-03-05 11:35:00,142.55,142.55,142.46,142.51,42700.0,110.5652,110.5652,110.4954,110.5342,42700.0
2013-03-05 11:40:00,142.53,142.58,142.51,142.57,41900.0,110.5497,110.5885,110.5342,110.5808,41900.0
2013-03-05 11:45:00,142.54,142.59,142.53,142.59,37000.0,110.5575,110.5963,110.5497,110.5963,37000.0
2013-03-05 11:50:00,142.59,142.59,142.53,142.53,34100.0,110.5963,110.5963,110.5497,110.5497,34100.0
2013-03-05 11:55:00,142.54,142.59,142.52,142.53,34800.0,110.5575,110.5963,110.542,110.5497,34800.0
2013-03-05 12:00:00,142.54,142.62,142.54,142.58,29400.0,110.5575,110.6195,110.5575,110.5885,29400.0
2013-03-05 12:05:00,142.56,142.61,142.55,142.56,19100.0,110.573,110.6118,110.5652,110.573,19100.0
2013-03-05 12:10:00,142.56,142.57,142.49,142.52,31400.0,110.573,110.5808,110.5187,110.542,31400.0
2013-03-05 12:15:00,142.51,142.51,142.44,142.46,16600.0,110.5342,110.5342,110.4799,110.4954,16600.0
2013-03-05 12:20:00,142.46,142.47,142.44,142.45,37500.0,110.4954,110.5032,110.4799,110.4877,37500.0
2013-03-05 12:25:00,142.46,142.48,142.44,142.48,84400.0,110.4954,110.5109,110.4799,110.5109,84400.0
2013-03-05 12:30:00,142.47,142.48,142.44,142.46,20600.0,110.5032,110.5109,110.4799,110.4954,20600.0
2013-03-05 12:35:00,142.47,142.48,142.45,142.46,18200.0,110.5032,110.5109,110.4877,110.4954,18200.0
2013-03-05 12:40:00,142.48,142.49,142.44,142.45,20400.0,110.5109,110.5187,110.4799,110.4877,20400.0
2013-03-05 12:45:00,142.46,142.5,142.46,142.49,22700.0,110.4954,110.5265,110.4954,110.5187,22700.0
2013-03-05 12:50:00,142.5,142.53,142.49,142.52,47800.0,110.5265,110.5497,110.5187,110.542,47800.0
2013-03-05 12:55:00,142.51,142.53,142.47,142.49,5200.0,110.5342,110.5497,110.5032,110.5187,5200.0
2013-03-05 13:00:00,142.5,142.52,142.47,142.48,13300.0,110.5265,110.542,110.5032,110.5109,13300.0
2013-03-05 13:05:00,142.48,142.49,142.42,142.44,17000.0,110.5109,110.5187,110.4644,110.4799,17000.0
2013-03-05 13:10:00,142.43,142.49,142.42,142.48,17500.0,110.4722,110.5187,110.4644,110.5109,17500.0
2013-03-05 13:15:00,142.46,142.56,142.45,142.51,45000.0,110.4954,110.573,110.4877,110.5342,45000.0
2013-03-05 13:20:00,142.52,142.6,142.52,142.56,40600.0,110.542,110.604,110.542,110.573,40600.0
2013-03-05 13:25:00,142.57,142.61,142.56,142.58,16000.0,110.5808,110.6118,110.573,110.5885,16000.0
2013-03-05 13:30:00,142.57,142.67,142.55,142.65,63100.0,110.5808,110.6583,110.5652,110.6428,63100.0
2013-03-05 13:35:00,142.66,142.66,142.59,142.64,42800.0,110.6506,110.6506,110.5963,110.635,42800.0
2013-03-05 13:40:00,142.64,142.64,142.54,142.55,21900.0,110.635,110.635,110.5575,110.5652,21900.0
2013-03-05 13:45:00,142.55,142.57,142.49,142.51,22100.0,110.5652,110.5808,110.5187,110.5342,22100.0
2013-03-05 13:50:00,142.49,142.5,142.44,142.46,26200.0,110.5187,110.5265,110.4799,110.4954,26200.0
2013-03-05 13:55:00,142.48,142.48,142.42,142.45,13300.0,110.5109,110.5109,110.4644,110.4877,13300.0
2013-03-05 14:00:00,142.45,142.51,142.44,142.45,22900.0,110.4877,110.5342,110.4799,110.4877,22900.0
2013-03-05 14:05:00,142.45,142.48,142.42,142.45,60600.0,110.4877,110.5109,110.4644,110.4877,60600.0
2013-03-05 14:10:00,142.45,142.48,142.45,142.48,19000.0,110.4877,110.5109,110.4877,110.5109,19000.0
2013-03-05 14:15:00,142.49,142.5,142.47,142.48,15000.0,110.5187,110.5265,110.5032,110.5109,15000.0
2013-03-05 14:20:00,142.48,142.52,142.45,142.46,12000.0,110.5109,110.542,110.4877,110.4954,12000.0
2013-03-05 14:25:00,142.45,142.46,142.33,142.34,46800.0,110.4877,110.4954,110.3946,110.4024,46800.0
2013-03-05 14:30:00,142.34,142.35,142.29,142.31,52500.0,110.4024,110.4101,110.3636,110.3791,52500.0
2013-03-05 14:35:00,142.33,142.39,142.32,142.37,83500.0,110.3946,110.4411,110.3868,110.4256,83500.0
2013-03-05 14:40:00,142.37,142.42,142.34,142.4,39200.0,110.4256,110.4644,110.4024,110.4489,39200.0
2013-03-05 14:45:00,142.42,142.47,142.42,142.45,37500.0,110.4644,110.5032,110.4644,110.4877,37500.0
2013-03-05 14:50:00,142.44,142.44,142.35,142.39,39400.0,110.4799,110.4799,110.4101,110.4411,39400.0
2013-03-05 14:55:00,142.4,142.46,142.37,142.42,32100.0,110.4489,110.4954,110.4256,110.4644,32100.0
2013-03-05 15:00:00,142.43,142.51,142.36,142.45,103200.0,110.4722,110.5342,110.4179,110.4877,103200.0
2013-03-05 15:05:00,142.46,142.48,142.38,142.48,42500.0,110.4954,110.5109,110.4334,110.5109,42500.0
2013-03-05 15:10:00,142.47,142.49,142.42,142.48,59200.0,110.5032,110.5187,110.4644,110.5109,59200.0
2013-03-05 15:15:00,142.48,142.48,142.43,142.46,24500.0,110.5109,110.5109,110.4722,110.4954,24500.0
2013-03-05 15:20:00,142.45,142.46,142.31,142.37,43800.0,110.4877,110.4954,110.3791,110.4256,43800.0
2013-03-05 15:25:00,142.37,142.39,142.31,142.34,47500.0,110.4256,110.4411,110.3791,110.4024,47500.0
2013-03-05 15:30:00,142.34,142.42,142.33,142.34,94800.0,110.4024,110.4644,110.3946,110.4024,94800.0
2013-03-05 15:35:00,142.34,142.43,142.33,142.41,155800.0,110.4024,110.4722,110.3946,110.4567,155800.0
2013-03-05 15:40:00,142.41,142.58,142.41,142.55,94500.0,110.4567,110.5885,110.4567,110.5652,94500.0
2013-03-05 15:45:00,142.54,142.54,142.26,142.26,69200.0,110.5575,110.5575,110.3403,110.3403,69200.0
2013-03-05 15:50:00,142.27,142.3,142.18,142.22,108400.0,110.3481,110.3713,110.2783,110.3093,108400.0
2013-03-05 15:55:00,142.21,142.36,142.19,142.35,383700.0,110.3015,110.4179,110.286,110.4101,383700.0
2013-03-06 09:30:00,142.91,142.93,142.79,142.83,303700.0,110.8445,110.86,110.7514,110.7824,303700.0
2013-03-06 09:35:00,142.84,142.86,142.71,142.72,147400.0,110.7902,110.8057,110.6893,110.6971,147400.0
2013-03-06 09:40:00,142.73,142.77,142.65,142.67,68100.0,110.7049,110.7359,110.6428,110.6583,68100.0
2013-03-06 09:45:00,142.66,142.88,142.61,142.84,101300.0,110.6506,110.8212,110.6118,110.7902,101300.0
2013-03-06 09:50:00,142.84,142.96,142.82,142.94,102400.0,110.7902,110.8832,110.7747,110.8677,102400.0
2013-03-06 09:55:00,142.93,143.07,142.91,143.0,97600.0,110.86,110.9686,110.8445,110.9143,97600.0
2013-03-06 10:00:00,142.99,142.99,142.87,142.87,86400.0,110.9065,110.9065,110.8134,110.8134,86400.0
2013-03-06 10:05:00,142.85,142.89,142.79,142.83,49100.0,110.7979,110.829,110.7514,110.7824,49100.0
2013-03-06 10:10:00,142.82,142.95,142.79,142.9,50700.0,110.7747,110.8755,110.7514,110.8367,50700.0
2013-03-06 10:15:00,142.88,142.98,142.8,142.8,103100.0,110.8212,110.8988,110.7591,110.7591,103100.0
2013-03-06 10:20:00,142.79,142.86,142.76,142.84,79900.0,110.7514,110.8057,110.7281,110.7902,79900.0
2013-03-06 10:25:00,142.86,142.89,142.75,142.82,59200.0,110.8057,110.829,110.7204,110.7747,59200.0
2013-03-06 10:30:00,142.81,142.82,142.67,142.75,119300.0,110.7669,110.7747,110.6583,110.7204,119300.0
2013-03-06 10:35:00,142.74,142.79,142.7,142.77,53400.0,110.7126,110.7514,110.6816,110.7359,53400.0
2013-03-06 10:40:00,142.77,142.84,142.71,142.82,52300.0,110.7359,110.7902,110.6893,110.7747,52300.0
2013-03-06 10:45:00,142.81,142.85,142.77,142.78,48700.0,110.7669,110.7979,110.7359,110.7436,48700.0
2013-03-06 10:50:00,142.8,142.81,142.73,142.75,84100.0,110.7591,110.7669,110.7049,110.7204,84100.0
2013-03-06 10:55:00,142.75,142.76,142.64,142.65,60400.0,110.7204,110.7281,110.635,110.6428,60400.0
2013-03-06 11:00:00,142.64,142.71,142.62,142.63,81800.0,110.635,110.6893,110.6195,110.6273,81800.0
2013-03-06 11:05:00,142.65,142.66,142.6,142.61,53200.0,110.6428,110.6506,110.604,110.6118,53200.0
2013-03-06 11:10:00,142.63,142.73,142.62,142.73,71400.0,110.6273,110.7049,110.6195,110.7049,71400.0
2013-03-06 11:15:00,142.74,142.76,142.7,142.75,51800.0,110.7126,110.7281,110.6816,110.7204,51800.0
2013-03-06 11:20:00,142.75,142.77,142.71,142.72,22600.0,110.7204,110.7359,110.6893,110.6971,22600.0
2013-03-06 11:25:00,142.72,142.73,142.66,142.66,46600.0,110.6971,110.7049,110.6506,110.6506,46600.0
2013-03-06 11:30:00,142.66,142.7,142.62,142.66,57800.0,110.6506,110.6816,110.6195,110.6506,57800.0
2013-03-06 11:35:00,142.66,142.72,142.65,142.7,31700.0,110.6506,110.6971,110.6428,110.6816,31700.0
2013-03-06 11:40:00,142.71,142.71,142.64,142.67,19100.0,110.6893,110.6893,110.635,110.6583,19100.0
2013-03-06 11:45:00,142.65,142.73,142.65,142.72,82100.0,110.6428,110.7049,110.6428,110.6971,82100.0
2013-03-06 11:50:00,142.72,142.76,142.64,142.66,46800.0,110.6971,110.7281,110.635,110.6506,46800.0
2013-03-06 11:55:00,142.69,142.69,142.65,142.65,23300.0,110.6738,110.6738,110.6428,110.6428,23300.0
2013-03-06 12:00:00,142.65,142.65,142.54,142.58,29200.0,110.6428,110.6428,110.5575,110.5885,29200.0
2013-03-06 12:05:00,142.57,142.58,142.5,142.51,32600.0,110.5808,110.5885,110.5265,110.5342,32600.0
2013-03-06 12:10:00,142.51,142.57,142.49,142.54,46300.0,110.5342,110.5808,110.5187,110.5575,46300.0
2013-03-06 12:15:00,142.56,142.64,142.56,142.64,23600.0,110.573,110.635,110.573,110.635,23600.0
2013-03-06 12:20:00,142.64,142.65,142.6,142.64,16900.0,110.635,110.6428,110.604,110.635,16900.0
2013-03-06 12:25:00,142.62,142.66,142.59,142.61,22900.0,110.6195,110.6506,110.5963,110.6118,22900.0
2013-03-06 12:30:00,142.62,142.65,142.59,142.65,14200.0,110.6195,110.6428,110.5963,110.6428,14200.0
2013-03-06 12:35:00,142.66,142.71,142.64,142.7,31800.0,110.6506,110.6893,110.635,110.6816,31800.0
2013-03-06 12:40:00,142.7,142.82,142.69,142.82,29400.0,110.6816,110.7747,110.6738,110.7747,29400.0
2013-03-06 12:45:00,142.82,142.83,142.76,142.8,29200.0,110.7747,110.7824,110.7281,110.7591,29200.0
2013-03-06 12:50:00,142.8,142.81,142.77,142.78,11000.0,110.7591,110.7669,110.7359,110.7436,11000.0
2013-03-06 12:55:00,142.79,142.79,142.67,142.69,39100.0,110.7514,110.7514,110.6583,110.6738,39100.0
2013-03-06 13:00:00,142.69,142.72,142.66,142.71,22100.0,110.6738,110.6971,110.6506,110.6893,22100.0
2013-03-06 13:05:00,142.71,142.73,142.69,142.72,36000.0,110.6893,110.7049,110.6738,110.6971,36000.0
2013-03-06 13:10:00,142.72,142.75,142.69,142.74,10900.0,110.6971,110.7204,110.6738,110.7126,10900.0
2013-03-06 13:15:00,142.75,142.79,142.75,142.77,8800.0,110.7204,110.7514,110.7204,110.7359,8800.0
2013-03-06 13:20:00,142.78,142.79,142.72,142.73,16800.0,110.7436,110.7514,110.6971,110.7049,16800.0
2013-03-06 13:25:00,142.74,142.75,142.71,142.75,14500.0,110.7126,110.7204,110.6893,110.7204,14500.0
2013-03-06 13:30:00,142.75,142.75,142.73,142.74,6600.0,110.7204,110.7204,110.7049,110.7126,6600.0
2013-03-06 13:35:00,142.74,142.79,142.72,142.78,11500.0,110.7126,110.7514,110.6971,110.7436,11500.0
2013-03-06 13:40:00,142.79,142.86,142.79,142.85,37200.0,110.7514,110.8057,110.7514,110.7979,37200.0
2013-03-06 13:45:00,142.85,142.86,142.82,142.83,20000.0,110.7979,110.8057,110.7747,110.7824,20000.0
2013-03-06 13:50:00,142.83,142.83,142.74,142.76,16600.0,110.7824,110.7824,110.7126,110.7281,16600.0
2013-03-06 13:55:00,142.76,142.78,142.75,142.78,21600.0,110.7281,110.7436,110.7204,110.7436,21600.0
2013-03-06 14:00:00,142.79,142.83,142.77,142.77,116500.0,110.7514,110.7824,110.7359,110.7359,116500.0
2013-03-06 14:05:00,142.78,142.78,142.73,142.76,35600.0,110.7436,110.7436,110.7049,110.7281,35600.0
2013-03-06 14:10:00,142.76,142.77,142.65,142.68,31300.0,110.7281,110.7359,110.6428,110.6661,31300.0
2013-03-06 14:15:00,142.69,142.73,142.67,142.69,55800.0,110.6738,110.7049,110.6583,110.6738,55800.0
2013-03-06 14:20:00,142.7,142.78,142.7,142.77,16900.0,110.6816,110.7436,110.6816,110.7359,16900.0
2013-03-06 14:25:00,142.75,142.8,142.75,142.77,27000.0,110.7204,110.7591,110.7204,110.7359,27000.0
2013-03-06 14:30:00,142.78,142.87,142.77,142.86,61600.0,110.7436,110.8134,110.7359,110.8057,61600.0
2013-03-06 14:35:00,142.86,142.93,142.86,142.89,51500.0,110.8057,110.86,110.8057,110.829,51500.0
2013-03-06 14:40:00,142.89,142.9,142.86,142.88,9000.0,110.829,110.8367,110.8057,110.8212,9000.0
2013-03-06 14:45:00,142.89,143.03,142.88,143.0,32100.0,110.829,110.9375,110.8212,110.9143,32100.0
2013-03-06 14:50:00,143.0,143.03,142.94,142.98,41200.0,110.9143,110.9375,110.8677,110.8988,41200.0
2013-03-06 14:55:00,142.98,143.03,142.98,142.99,42000.0,110.8988,110.9375,110.8988,110.9065,42000.0
2013-03-06 15:00:00,142.99,143.0,142.9,142.92,186200.0,110.9065,110.9143,110.8367,110.8522,186200.0
2013-03-06 15:05:00,142.92,142.98,142.9,142.94,62100.0,110.8522,110.8988,110.8367,110.8677,62100.0
2013-03-06 15:10:00,142.92,142.99,142.87,142.87,35500.0,110.8522,110.9065,110.8134,110.8134,35500.0
2013-03-06 15:15:00,142.87,142.9,142.86,142.88,25100.0,110.8134,110.8367,110.8057,110.8212,25100.0
2013-03-06 15:20:00,142.88,142.92,142.85,142.92,19400.0,110.8212,110.8522,110.7979,110.8522,19400.0
2013-03-06 15:25:00,142.93,142.93,142.83,142.86,25200.0,110.86,110.86,110.7824,110.8057,25200.0
2013-03-06 15:30:00,142.87,142.87,142.76,142.82,46000.0,110.8134,110.8134,110.7281,110.7747,46000.0
2013-03-06 15:35:00,142.81,142.81,142.76,142.76,33700.0,110.7669,110.7669,110.7281,110.7281,33700.0
2013-03-06 15:40:00,142.76,142.81,142.71,142.72,43700.0,110.7281,110.7669,110.6893,110.6971,43700.0
2013-03-06 15:45:00,142.73,142.75,142.68,142.74,57500.0,110.7049,110.7204,110.6661,110.7126,57500.0
2013-03-06 15:50:00,142.72,142.75,142.7,142.74,82300.0,110.6971,110.7204,110.6816,110.7126,82300.0
2013-03-06 15:55:00,142.75,142.84,142.73,142.81,223200.0,110.7204,110.7902,110.7049,110.7669,223200.0
2013-03-07 09:30:00,142.98,143.18,142.9,143.15,166800.0,110.8988,111.0539,110.8367,111.0306,166800.0
2013-03-07 09:35:00,143.15,143.22,143.1,143.14,162500.0,111.0306,111.0849,110.9918,111.0229,162500.0
2013-03-07 09:40:00,143.14,143.21,143.1,143.18,114700.0,111.0229,111.0772,110.9918,111.0539,114700.0
2013-03-07 09:45:00,143.19,143.2,143.1,143.13,77300.0,111.0616,111.0694,110.9918,111.0151,77300.0
2013-03-07 09:50:00,143.14,143.25,143.04,143.22,108400.0,111.0229,111.1082,110.9453,111.0849,108400.0
2013-03-07 09:55:00,143.23,143.29,143.19,143.27,55100.0,111.0927,111.1392,111.0616,111.1237,55100.0
2013-03-07 10:00:00,143.28,143.3,143.12,143.2,80600.0,111.1314,111.147,111.0073,111.0694,80600.0
2013-03-07 10:05:00,143.19,143.28,143.16,143.24,48900.0,111.0616,111.1314,111.0384,111.1004,48900.0
2013-03-07 10:10:00,143.24,143.31,143.23,143.27,72500.0,111.1004,111.1547,111.0927,111.1237,72500.0
2013-03-07 10:15:00,143.29,143.3,143.22,143.27,94400.0,111.1392,111.147,111.0849,111.1237,94400.0
2013-03-07 10:20:00,143.27,143.3,143.15,143.21,78700.0,111.1237,111.147,111.0306,111.0772,78700.0
2013-03-07 10:25:00,143.21,143.25,143.18,143.24,47000.0,111.0772,111.1082,111.0539,111.1004,47000.0
2013-03-07 10:30:00,143.23,143.3,143.21,143.28,61500.0,111.0927,111.147,111.0772,111.1314,61500.0
2013-03-07 10:35:00,143.29,143.29,143.22,143.23,46100.0,111.1392,111.1392,111.0849,111.0927,46100.0
2013-03-07 10:40:00,143.24,143.32,143.19,143.32,71000.0,111.1004,111.1625,111.0616,111.1625,71000.0
2013-03-07 10:45:00,143.33,143.35,143.28,143.31,64200.0,111.1702,111.1857,111.1314,111.1547,64200.0
2013-03-07 10:50:00,143.31,143.31,143.24,143.27,40000.0,111.1547,111.1547,111.1004,111.1237,40000.0
2013-03-07 10:55:00,143.28,143.29,143.24,143.26,66300.0,111.1314,111.1392,111.1004,111.1159,66300.0
2013-03-07 11:00:00,143.27,143.31,143.25,143.3,48600.0,111.1237,111.1547,111.1082,111.147,48600.0
2013-03-07 11:05:00,143.3,143.38,143.29,143.36,52600.0,111.147,111.209,111.1392,111.1935,52600.0
2013-03-07 11:10:00,143.36,143.39,143.3,143.32,46800.0,111.1935,111.2168,111.147,111.1625,46800.0
2013-03-07 11:15:00,143.33,143.36,143.26,143.28,63200.0,111.1702,111.1935,111.1159,111.1314,63200.0
2013-03-07 11:20:00,143.28,143.31,143.26,143.3,38300.0,111.1314,111.1547,111.1159,111.147,38300.0
2013-03-07 11:25:00,143.3,143.31,143.22,143.25,29500.0,111.147,111.1547,111.0849,111.1082,29500.0
2013-03-07 11:30:00,143.25,143.29,143.23,143.25,82000.0,111.1082,111.1392,111.0927,111.1082,82000.0
2013-03-07 11:35:00,143.24,143.3,143.22,143.29,24200.0,111.1004,111.147,111.0849,111.1392,24200.0
2013-03-07 11:40:00,143.28,143.28,143.25,143.28,5500.0,111.1314,111.1314,111.1082,111.1314,5500.0
2013-03-07 11:45:00,143.29,143.29,143.21,143.22,23700.0,111.1392,111.1392,111.0772,111.0849,23700.0
2013-03-07 11:50:00,143.22,143.29,143.22,143.28,17500.0,111.0849,111.1392,111.0849,111.1314,17500.0
2013-03-07 11:55:00,143.29,143.35,143.24,143.27,80000.0,111.1392,111.1857,111.1004,111.1237,80000.0
2013-03-07 12:00:00,143.28,143.28,143.25,143.27,12300.0,111.1314,111.1314,111.1082,111.1237,12300.0
2013-03-07 12:05:00,143.27,143.27,143.22,143.23,17700.0,111.1237,111.1237,111.0849,111.0927,17700.0
2013-03-07 12:10:00,143.23,143.24,143.16,143.19,60600.0,111.0927,111.1004,111.0384,111.0616,60600.0
2013-03-07 12:15:00,143.19,143.23,143.18,143.22,21300.0,111.0616,111.0927,111.0539,111.0849,21300.0
2013-03-07 12:20:00,143.22,143.23,143.19,143.21,18900.0,111.0849,111.0927,111.0616,111.0772,18900.0
2013-03-07 12:25:00,143.22,143.31,143.22,143.28,26800.0,111.0849,111.1547,111.0849,111.1314,26800.0
2013-03-07 12:30:00,143.28,143.3,143.24,143.24,22100.0,111.1314,111.147,111.1004,111.1004,22100.0
2013-03-07 12:35:00,143.24,143.25,143.22,143.23,14500.0,111.1004,111.1082,111.0849,111.0927,14500.0
2013-03-07 12:40:00,143.23,143.23,143.2,143.23,38800.0,111.0927,111.0927,111.0694,111.0927,38800.0
2013-03-07 12:45:00,143.22,143.26,143.22,143.25,8400.0,111.0849,111.1159,111.0849,111.1082,8400.0
2013-03-07 12:50:00,143.26,143.27,143.21,143.24,13600.0,111.1159,111.1237,111.0772,111.1004,13600.0
2013-03-07 12:55:00,143.24,143.27,143.22,143.23,24700.0,111.1004,111.1237,111.0849,111.0927,24700.0
2013-03-07 13:00:00,143.26,143.28,143.22,143.27,23200.0,111.1159,111.1314,111.0849,111.1237,23200.0
2013-03-07 13:05:00,143.28,143.28,143.21,143.25,6800.0,111.1314,111.1314,111.0772,111.1082,6800.0
2013-03-07 13:10:00,143.26,143.27,143.25,143.26,8600.0,111.1159,111.1237,111.1082,111.1159,8600.0
2013-03-07 13:15:00,143.27,143.29,143.25,143.25,11300.0,111.1237,111.1392,111.1082,111.1082,11300.0
2013-03-07 13:20:00,143.25,143.27,143.24,143.25,33300.0,111.1082,111.1237,111.1004,111.1082,33300.0
2013-03-07 13:25:00,143.24,143.26,143.22,143.24,11200.0,111.1004,111.1159,111.0849,111.1004,11200.0
2013-03-07 13:30:00,143.24,143.24,143.14,143.14,46200.0,111.1004,111.1004,111.0229,111.0229,46200.0
2013-03-07 13:35:00,143.14,143.15,143.11,143.13,32400.0,111.0229,111.0306,110.9996,111.0151,32400.0
2013-03-07 13:40:00,143.13,143.15,143.1,143.11,15400.0,111.0151,111.0306,110.9918,110.9996,15400.0
2013-03-07 13:45:00,143.11,143.16,143.11,143.15,13600.0,110.9996,111.0384,110.9996,111.0306,13600.0
2013-03-07 13:50:00,143.16,143.18,143.15,143.18,12800.0,111.0384,111.0539,111.0306,111.0539,12800.0
2013-03-07 13:55:00,143.17,143.17,143.13,143.17,16500.0,111.0461,111.0461,111.0151,111.0461,16500.0
2013-03-07 14:00:00,143.17,143.17,143.1,143.13,20400.0,111.0461,111.0461,110.9918,111.0151,20400.0
2013-03-07 14:05:00,143.13,143.13,143.01,143.01,37400.0,111.0151,111.0151,110.922,110.922,37400.0
2013-03-07 14:10:00,143.01,143.04,142.96,143.02,26000.0,110.922,110.9453,110.8832,110.9298,26000.0
2013-03-07 14:15:00,143.02,143.06,143.02,143.05,21300.0,110.9298,110.9608,110.9298,110.9531,21300.0
2013-03-07 14:20:00,143.04,143.05,143.03,143.03,6400.0,110.9453,110.9531,110.9375,110.9375,6400.0
2013-03-07 14:25:00,143.03,143.12,143.03,143.09,17100.0,110.9375,111.0073,110.9375,110.9841,17100.0
2013-03-07 14:30:00,143.08,143.15,143.08,143.13,19700.0,110.9763,111.0306,110.9763,111.0151,19700.0
2013-03-07 14:35:00,143.14,143.14,143.08,143.11,22600.0,111.0229,111.0229,110.9763,110.9996,22600.0
2013-03-07 14:40:00,143.11,143.11,143.05,143.06,8100.0,110.9996,110.9996,110.9531,110.9608,8100.0
2013-03-07 14:45:00,143.05,143.12,143.03,143.12,17400.0,110.9531,111.0073,110.9375,111.0073,17400.0
2013-03-07 14:50:00,143.11,143.12,143.08,143.11,20100.0,110.9996,111.0073,110.9763,110.9996,20100.0
2013-03-07 14:55:00,143.11,143.21,143.11,143.14,32300.0,110.9996,111.0772,110.9996,111.0229,32300.0
2013-03-07 15:00:00,143.14,143.18,143.11,143.12,33400.0,111.0229,111.0539,110.9996,111.0073,33400.0
2013-03-07 15:05:00,143.13,143.2,143.11,143.18,31900.0,111.0151,111.0694,110.9996,111.0539,31900.0
2013-03-07 15:10:00,143.16,143.22,143.16,143.22,36800.0,111.0384,111.0849,111.0384,111.0849,36800.0
2013-03-07 15:15:00,143.22,143.26,143.19,143.22,26400.0,111.0849,111.1159,111.0616,111.0849,26400.0
2013-03-07 15:20:00,143.22,143.22,143.09,143.12,34900.0,111.0849,111.0849,110.9841,111.0073,34900.0
2013-03-07 15:25:00,143.11,143.19,143.11,143.18,24500.0,110.9996,111.0616,110.9996,111.0539,24500.0
2013-03-07 15:30:00,143.16,143.22,143.16,143.17,23800.0,111.0384,111.0849,111.0384,111.0461,23800.0
2013-03-07 15:35:00,143.18,143.19,143.14,143.17,22100.0,111.0539,111.0616,111.0229,111.0461,22100.0
2013-03-07 15:40:00,143.18,143.22,143.1,143.1,39600.0,111.0539,111.0849,110.9918,110.9918,39600.0
2013-03-07 15:45:00,143.11,143.18,143.1,143.17,248200.0,110.9996,111.0539,110.9918,111.0461,248200.0
2013-03-07 15:50:00,143.16,143.17,143.13,143.15,85200.0,111.0384,111.0461,111.0151,111.0306,85200.0
2013-03-07 15:55:00,143.14,143.24,143.12,143.14,209400.0,111.0229,111.1004,111.0073,111.0229,209400.0
2013-03-08 09:30:00,143.95,144.02,143.84,143.89,367700.0,111.6511,111.7054,111.5658,111.6046,367700.0
2013-03-08 09:35:00,143.91,143.91,143.76,143.79,202300.0,111.6201,111.6201,111.5037,111.527,202300.0
2013-03-08 09:40:00,143.78,143.78,143.66,143.66,160100.0,111.5193,111.5193,111.4262,111.4262,160100.0
2013-03-08 09:45:00,143.67,143.68,143.47,143.53,147200.0,111.4339,111.4417,111.2788,111.3254,147200.0
2013-03-08 09:50:00,143.51,143.63,143.48,143.5,150000.0,111.3098,111.4029,111.2866,111.3021,150000.0
2013-03-08 09:55:00,143.51,143.51,143.37,143.46,130800.0,111.3098,111.3098,111.2013,111.2711,130800.0
2013-03-08 10:00:00,143.44,143.46,143.24,143.44,161700.0,111.2555,111.2711,111.1004,111.2555,161700.0
2013-03-08 10:05:00,143.44,143.45,143.28,143.42,105200.0,111.2555,111.2633,111.1314,111.24,105200.0
2013-03-08 10:10:00,143.41,143.41,143.21,143.29,137600.0,111.2323,111.2323,111.0772,111.1392,137600.0
2013-03-08 10:15:00,143.29,143.41,143.28,143.41,131300.0,111.1392,111.2323,111.1314,111.2323,131300.0
2013-03-08 10:20:00,143.42,143.5,143.4,143.44,150400.0,111.24,111.3021,111.2245,111.2555,150400.0
2013-03-08 10:25:00,143.44,143.54,143.38,143.51,110300.0,111.2555,111.3331,111.209,111.3098,110300.0
2013-03-08 10:30:00,143.52,143.56,143.47,143.56,44000.0,111.3176,111.3486,111.2788,111.3486,44000.0
2013-03-08 10:35:00,143.56,143.57,143.5,143.57,46000.0,111.3486,111.3564,111.3021,111.3564,46000.0
2013-03-08 10:40:00,143.56,143.64,143.56,143.56,90300.0,111.3486,111.4107,111.3486,111.3486,90300.0
2013-03-08 10:45:00,143.57,143.59,143.46,143.5,48600.0,111.3564,111.3719,111.2711,111.3021,48600.0
2013-03-08 10:50:00,143.5,143.56,143.42,143.45,68000.0,111.3021,111.3486,111.24,111.2633,68000.0
2013-03-08 10:55:00,143.44,143.5,143.43,143.5,54400.0,111.2555,111.3021,111.2478,111.3021,54400.0
2013-03-08 11:00:00,143.48,143.49,143.39,143.46,154100.0,111.2866,111.2943,111.2168,111.2711,154100.0
2013-03-08 11:05:00,143.44,143.59,143.44,143.58,38200.0,111.2555,111.3719,111.2555,111.3641,38200.0
2013-03-08 11:10:00,143.58,143.62,143.57,143.62,46500.0,111.3641,111.3952,111.3564,111.3952,46500.0
2013-03-08 11:15:00,143.59,143.61,143.55,143.56,20300.0,111.3719,111.3874,111.3409,111.3486,20300.0
2013-03-08 11:20:00,143.58,143.6,143.53,143.54,68300.0,111.3641,111.3796,111.3254,111.3331,68300.0
2013-03-08 11:25:00,143.55,143.6,143.54,143.57,55000.0,111.3409,111.3796,111.3331,111.3564,55000.0
2013-03-08 11:30:00,143.58,143.69,143.57,143.67,60200.0,111.3641,111.4495,111.3564,111.4339,60200.0
2013-03-08 11:35:00,143.67,143.69,143.61,143.62,85100.0,111.4339,111.4495,111.3874,111.3952,85100.0
2013-03-08 11:40:00,143.62,143.68,143.62,143.66,31300.0,111.3952,111.4417,111.3952,111.4262,31300.0
2013-03-08 11:45:00,143.66,143.69,143.61,143.67,36200.0,111.4262,111.4495,111.3874,111.4339,36200.0
2013-03-08 11:50:00,143.68,143.71,143.64,143.64,44400.0,111.4417,111.465,111.4107,111.4107,44400.0
2013-03-08 11:55:00,143.64,143.69,143.61,143.69,16800.0,111.4107,111.4495,111.3874,111.4495,16800.0
2013-03-08 12:00:00,143.7,143.7,143.65,143.66,19000.0,111.4572,111.4572,111.4184,111.4262,19000.0
2013-03-08 12:05:00,143.66,143.71,143.63,143.67,29200.0,111.4262,111.465,111.4029,111.4339,29200.0
2013-03-08 12:10:00,143.67,143.69,143.49,143.51,132300.0,111.4339,111.4495,111.2943,111.3098,132300.0
2013-03-08 12:15:00,143.51,143.55,143.43,143.48,88200.0,111.3098,111.3409,111.2478,111.2866,88200.0
2013-03-08 12:20:00,143.49,143.54,143.48,143.51,35200.0,111.2943,111.3331,111.2866,111.3098,35200.0
2013-03-08 12:25:00,143.5,143.52,143.43,143.43,63800.0,111.3021,111.3176,111.2478,111.2478,63800.0
2013-03-08 12:30:00,143.44,143.47,143.39,143.41,37500.0,111.2555,111.2788,111.2168,111.2323,37500.0
2013-03-08 12:35:00,143.4,143.44,143.37,143.42,145600.0,111.2245,111.2555,111.2013,111.24,145600.0
2013-03-08 12:40:00,143.43,143.47,143.4,143.46,145000.0,111.2478,111.2788,111.2245,111.2711,145000.0
2013-03-08 12:45:00,143.45,143.5,143.43,143.47,31700.0,111.2633,111.3021,111.2478,111.2788,31700.0
2013-03-08 12:50:00,143.44,143.52,143.44,143.52,13300.0,111.2555,111.3176,111.2555,111.3176,13300.0
2013-03-08 12:55:00,143.51,143.56,143.5,143.55,7900.0,111.3098,111.3486,111.3021,111.3409,7900.0
2013-03-08 13:00:00,143.54,143.55,143.5,143.51,16500.0,111.3331,111.3409,111.3021,111.3098,16500.0
2013-03-08 13:05:00,143.49,143.55,143.47,143.55,16400.0,111.2943,111.3409,111.2788,111.3409,16400.0
2013-03-08 13:10:00,143.55,143.57,143.54,143.57,9700.0,111.3409,111.3564,111.3331,111.3564,9700.0
2013-03-08 13:15:00,143.57,143.64,143.57,143.6,52700.0,111.3564,111.4107,111.3564,111.3796,52700.0
2013-03-08 13:20:00,143.59,143.61,143.58,143.58,11700.0,111.3719,111.3874,111.3641,111.3641,11700.0
2013-03-08 13:25:00,143.6,143.6,143.54,143.54,28200.0,111.3796,111.3796,111.3331,111.3331,28200.0
2013-03-08 13:30:00,143.56,143.56,143.54,143.55,3800.0,111.3486,111.3486,111.3331,111.3409,3800.0
2013-03-08 13:35:00,143.55,143.64,143.55,143.64,27200.0,111.3409,111.4107,111.3409,111.4107,27200.0
2013-03-08 13:40:00,143.64,143.66,143.57,143.62,34300.0,111.4107,111.4262,111.3564,111.3952,34300.0
2013-03-08 13:45:00,143.62,143.7,143.62,143.7,17700.0,111.3952,111.4572,111.3952,111.4572,17700.0
2013-03-08 13:50:00,143.7,143.7,143.69,143.69,11400.0,111.4572,111.4572,111.4495,111.4495,11400.0
2013-03-08 13:55:00,143.69,143.72,143.66,143.68,20400.0,111.4495,111.4727,111.4262,111.4417,20400.0
2013-03-08 14:00:00,143.68,143.71,143.67,143.71,21500.0,111.4417,111.465,111.4339,111.465,21500.0
2013-03-08 14:05:00,143.71,143.71,143.65,143.66,17200.0,111.465,111.465,111.4184,111.4262,17200.0
2013-03-08 14:10:00,143.66,143.67,143.61,143.61,13100.0,111.4262,111.4339,111.3874,111.3874,13100.0
2013-03-08 14:15:00,143.61,143.66,143.61,143.62,18000.0,111.3874,111.4262,111.3874,111.3952,18000.0
2013-03-08 14:20:00,143.61,143.66,143.61,143.66,18400.0,111.3874,111.4262,111.3874,111.4262,18400.0
2013-03-08 14:25:00,143.64,143.67,143.64,143.66,14000.0,111.4107,111.4339,111.4107,111.4262,14000.0
2013-03-08 14:30:00,143.67,143.71,143.67,143.71,16300.0,111.4339,111.465,111.4339,111.465,16300.0
2013-03-08 14:35:00,143.71,143.71,143.66,143.69,29900.0,111.465,111.465,111.4262,111.4495,29900.0
2013-03-08 14:40:00,143.69,143.73,143.65,143.66,37800.0,111.4495,111.4805,111.4184,111.4262,37800.0
2013-03-08 14:45:00,143.68,143.7,143.61,143.62,18200.0,111.4417,111.4572,111.3874,111.3952,18200.0
2013-03-08 14:50:00,143.62,143.65,143.61,143.65,25300.0,111.3952,111.4184,111.3874,111.4184,25300.0
2013-03-08 14:55:00,143.64,143.66,143.6,143.64,26400.0,111.4107,111.4262,111.3796,111.4107,26400.0
2013-03-08 15:00:00,143.64,143.72,143.64,143.71,32600.0,111.4107,111.4727,111.4107,111.465,32600.0
2013-03-08 15:05:00,143.71,143.71,143.66,143.69,48600.0,111.465,111.465,111.4262,111.4495,48600.0
2013-03-08 15:10:00,143.69,143.71,143.68,143.71,45800.0,111.4495,111.465,111.4417,111.465,45800.0
2013-03-08 15:15:00,143.71,143.79,143.71,143.78,77300.0,111.465,111.527,111.465,111.5193,77300.0
2013-03-08 15:20:00,143.78,143.79,143.75,143.78,46200.0,111.5193,111.527,111.496,111.5193,46200.0
2013-03-08 15:25:00,143.78,143.79,143.75,143.76,30900.0,111.5193,111.527,111.496,111.5037,30900.0
2013-03-08 15:30:00,143.76,143.78,143.74,143.77,28200.0,111.5037,111.5193,111.4882,111.5115,28200.0
2013-03-08 15:35:00,143.77,143.81,143.74,143.8,56700.0,111.5115,111.5425,111.4882,111.5348,56700.0
2013-03-08 15:40:00,143.79,143.89,143.78,143.88,84800.0,111.527,111.6046,111.5193,111.5968,84800.0
2013-03-08 15:45:00,143.88,143.94,143.86,143.93,86100.0,111.5968,111.6434,111.5813,111.6356,86100.0
2013-03-08 15:50:00,143.93,143.95,143.86,143.86,106900.0,111.6356,111.6511,111.5813,111.5813,106900.0
2013-03-08 15:55:00,143.87,143.9,143.72,143.77,323300.0,111.5891,111.6123,111.4727,111.5115,323300.0
2013-03-11 09:30:00,143.73,143.8,143.65,143.7,87900.0,111.4805,111.5348,111.4184,111.4572,87900.0
2013-03-11 09:35:00,143.7,143.71,143.61,143.69,167000.0,111.4572,111.465,111.3874,111.4495,167000.0
2013-03-11 09:40:00,143.7,143.7,143.62,143.69,65900.0,111.4572,111.4572,111.3952,111.4495,65900.0
2013-03-11 09:45:00,143.68,143.72,143.65,143.7,98200.0,111.4417,111.4727,111.4184,111.4572,98200.0
2013-03-11 09:50:00,143.7,143.85,143.7,143.79,45600.0,111.4572,111.5736,111.4572,111.527,45600.0
2013-03-11 09:55:00,143.79,143.84,143.76,143.82,42800.0,111.527,111.5658,111.5037,111.5503,42800.0
2013-03-11 10:00:00,143.83,143.86,143.77,143.81,59100.0,111.558,111.5813,111.5115,111.5425,59100.0
2013-03-11 10:05:00,143.81,143.88,143.81,143.88,25600.0,111.5425,111.5968,111.5425,111.5968,25600.0
2013-03-11 10:10:00,143.88,143.92,143.84,143.84,47500.0,111.5968,111.6278,111.5658,111.5658,47500.0
2013-03-11 10:15:00,143.83,143.84,143.78,143.8,41300.0,111.558,111.5658,111.5193,111.5348,41300.0
2013-03-11 10:20:00,143.8,143.82,143.77,143.8,30200.0,111.5348,111.5503,111.5115,111.5348,30200.0
2013-03-11 10:25:00,143.78,143.8,143.75,143.76,12200.0,111.5193,111.5348,111.496,111.5037,12200.0
2013-03-11 10:30:00,143.76,143.84,143.75,143.83,43700.0,111.5037,111.5658,111.496,111.558,43700.0
2013-03-11 10:35:00,143.82,143.87,143.79,143.85,49700.0,111.5503,111.5891,111.527,111.5736,49700.0
2013-03-11 10:40:00,143.85,143.86,143.81,143.84,25400.0,111.5736,111.5813,111.5425,111.5658,25400.0
2013-03-11 10:45:00,143.84,143.92,143.84,143.91,23300.0,111.5658,111.6278,111.5658,111.6201,23300.0
2013-03-11 10:50:00,143.9,143.91,143.81,143.83,42600.0,111.6123,111.6201,111.5425,111.558,42600.0
2013-03-11 10:55:00,143.83,143.88,143.79,143.86,57900.0,111.558,111.5968,111.527,111.5813,57900.0
2013-03-11 11:00:00,143.86,143.9,143.84,143.9,50200.0,111.5813,111.6123,111.5658,111.6123,50200.0
2013-03-11 11:05:00,143.9,143.95,143.9,143.91,32200.0,111.6123,111.6511,111.6123,111.6201,32200.0
2013-03-11 11:10:00,143.91,143.98,143.91,143.94,46500.0,111.6201,111.6744,111.6201,111.6434,46500.0
2013-03-11 11:15:00,143.95,143.97,143.93,143.94,57800.0,111.6511,111.6666,111.6356,111.6434,57800.0
2013-03-11 11:20:00,143.94,143.94,143.85,143.86,21400.0,111.6434,111.6434,111.5736,111.5813,21400.0
2013-03-11 11:25:00,143.88,143.94,143.87,143.92,33500.0,111.5968,111.6434,111.5891,111.6278,33500.0
2013-03-11 11:30:00,143.94,143.97,143.88,143.93,52000.0,111.6434,111.6666,111.5968,111.6356,52000.0
2013-03-11 11:35:00,143.92,143.96,143.91,143.93,31100.0,111.6278,111.6589,111.6201,111.6356,31100.0
2013-03-11 11:40:00,143.94,143.98,143.92,143.94,47100.0,111.6434,111.6744,111.6278,111.6434,47100.0
2013-03-11 11:45:00,143.95,143.99,143.95,143.96,84100.0,111.6511,111.6821,111.6511,111.6589,84100.0
2013-03-11 11:50:00,143.97,144.02,143.97,144.01,71100.0,111.6666,111.7054,111.6666,111.6977,71100.0
2013-03-11 11:55:00,144.01,144.03,143.99,144.02,35600.0,111.6977,111.7132,111.6821,111.7054,35600.0
2013-03-11 12:00:00,144.03,144.09,144.01,144.07,56300.0,111.7132,111.7597,111.6977,111.7442,56300.0
2013-03-11 12:05:00,144.08,144.15,144.08,144.12,43000.0,111.7519,111.8062,111.7519,111.783,43000.0
2013-03-11 12:10:00,144.12,144.17,144.11,144.17,39800.0,111.783,111.8218,111.7752,111.8218,39800.0
2013-03-11 12:15:00,144.17,144.17,144.12,144.15,70800.0,111.8218,111.8218,111.783,111.8062,70800.0
2013-03-11 12:20:00,144.15,144.17,144.12,144.16,74500.0,111.8062,111.8218,111.783,111.814,74500.0
2013-03-11 12:25:00,144.13,144.16,144.12,144.13,35300.0,111.7907,111.814,111.783,111.7907,35300.0
2013-03-11 12:30:00,144.12,144.12,144.06,144.08,34100.0,111.783,111.783,111.7364,111.7519,34100.0
2013-03-11 12:35:00,144.09,144.1,144.06,144.09,31800.0,111.7597,111.7675,111.7364,111.7597,31800.0
2013-03-11 12:40:00,144.08,144.11,144.07,144.09,17000.0,111.7519,111.7752,111.7442,111.7597,17000.0
2013-03-11 12:45:00,144.09,144.14,144.09,144.11,48200.0,111.7597,111.7985,111.7597,111.7752,48200.0
2013-03-11 12:50:00,144.11,144.11,144.09,144.1,6100.0,111.7752,111.7752,111.7597,111.7675,6100.0
2013-03-11 12:55:00,144.09,144.22,144.09,144.21,54500.0,111.7597,111.8605,111.7597,111.8528,54500.0
2013-03-11 13:00:00,144.21,144.27,144.2,144.23,60900.0,111.8528,111.8993,111.845,111.8683,60900.0
2013-03-11 13:05:00,144.24,144.25,144.22,144.24,13300.0,111.876,111.8838,111.8605,111.876,13300.0
2013-03-11 13:10:00,144.24,144.28,144.22,144.23,77800.0,111.876,111.9071,111.8605,111.8683,77800.0
2013-03-11 13:15:00,144.23,144.25,144.19,144.19,31000.0,111.8683,111.8838,111.8373,111.8373,31000.0
2013-03-11 13:20:00,144.19,144.22,144.19,144.21,30000.0,111.8373,111.8605,111.8373,111.8528,30000.0
2013-03-11 13:25:00,144.21,144.27,144.2,144.25,24400.0,111.8528,111.8993,111.845,111.8838,24400.0
2013-03-11 13:30:00,144.25,144.3,144.25,144.27,31200.0,111.8838,111.9226,111.8838,111.8993,31200.0
2013-03-11 13:35:00,144.27,144.29,144.24,144.28,44100.0,111.8993,111.9148,111.876,111.9071,44100.0
2013-03-11 13:40:00,144.29,144.29,144.21,144.21,47100.0,111.9148,111.9148,111.8528,111.8528,47100.0
2013-03-11 13:45:00,144.22,144.25,144.21,144.23,18600.0,111.8605,111.8838,111.8528,111.8683,18600.0
2013-03-11 13:50:00,144.22,144.22,144.18,144.19,38600.0,111.8605,111.8605,111.8295,111.8373,38600.0
2013-03-11 13:55:00,144.19,144.22,144.18,144.21,42800.0,111.8373,111.8605,111.8295,111.8528,42800.0
2013-03-11 14:00:00,144.21,144.22,144.18,144.22,15100.0,111.8528,111.8605,111.8295,111.8605,15100.0
2013-03-11 14:05:00,144.22,144.26,144.19,144.26,30000.0,111.8605,111.8916,111.8373,111.8916,30000.0
2013-03-11 14:10:00,144.26,144.28,144.24,144.25,40000.0,111.8916,111.9071,111.876,111.8838,40000.0
2013-03-11 14:15:00,144.26,144.28,144.22,144.24,26000.0,111.8916,111.9071,111.8605,111.876,26000.0
2013-03-11 14:20:00,144.25,144.29,144.23,144.28,16000.0,111.8838,111.9148,111.8683,111.9071,16000.0
2013-03-11 14:25:00,144.28,144.29,144.24,144.24,21400.0,111.9071,111.9148,111.876,111.876,21400.0
2013-03-11 14:30:00,144.23,144.23,144.15,144.16,55700.0,111.8683,111.8683,111.8062,111.814,55700.0
2013-03-11 14:35:00,144.16,144.23,144.16,144.2,30400.0,111.814,111.8683,111.814,111.845,30400.0
2013-03-11 14:40:00,144.21,144.25,144.19,144.23,36000.0,111.8528,111.8838,111.8373,111.8683,36000.0
2013-03-11 14:45:00,144.22,144.3,144.22,144.25,47600.0,111.8605,111.9226,111.8605,111.8838,47600.0
2013-03-11 14:50:00,144.26,144.26,144.2,144.22,29200.0,111.8916,111.8916,111.845,111.8605,29200.0
2013-03-11 14:55:00,144.24,144.25,144.23,144.25,19100.0,111.876,111.8838,111.8683,111.8838,19100.0
2013-03-11 15:00:00,144.24,144.24,144.18,144.2,52400.0,111.876,111.876,111.8295,111.845,52400.0
2013-03-11 15:05:00,144.19,144.23,144.17,144.18,41800.0,111.8373,111.8683,111.8218,111.8295,41800.0
2013-03-11 15:10:00,144.18,144.19,144.14,144.17,18700.0,111.8295,111.8373,111.7985,111.8218,18700.0
2013-03-11 15:15:00,144.16,144.19,144.13,144.18,35900.0,111.814,111.8373,111.7907,111.8295,35900.0
2013-03-11 15:20:00,144.19,144.22,144.16,144.18,47400.0,111.8373,111.8605,111.814,111.8295,47400.0
2013-03-11 15:25:00,144.18,144.19,144.12,144.15,32300.0,111.8295,111.8373,111.783,111.8062,32300.0
2013-03-11 15:30:00,144.15,144.17,144.11,144.13,19200.0,111.8062,111.8218,111.7752,111.7907,19200.0
2013-03-11 15:35:00,144.14,144.15,144.07,144.07,43000.0,111.7985,111.8062,111.7442,111.7442,43000.0
2013-03-11 15:40:00,144.08,144.17,144.07,144.15,77900.0,111.7519,111.8218,111.7442,111.8062,77900.0
2013-03-11 15:45:00,144.16,144.24,144.15,144.22,59300.0,111.814,111.876,111.8062,111.8605,59300.0
2013-03-11 15:50:00,144.22,144.29,144.21,144.28,182400.0,111.8605,111.9148,111.8528,111.9071,182400.0
2013-03-11 15:55:00,144.27,144.36,144.23,144.33,300600.0,111.8993,111.9691,111.8683,111.9459,300600.0
2013-03-12 09:30:00,144.3,144.37,144.24,144.29,271300.0,111.9226,111.9769,111.876,111.9148,271300.0
2013-03-12 09:35:00,144.29,144.36,144.26,144.29,77500.0,111.9148,111.9691,111.8916,111.9148,77500.0
2013-03-12 09:40:00,144.28,144.38,144.24,144.36,82800.0,111.9071,111.9846,111.876,111.9691,82800.0
2013-03-12 09:45:00,144.36,144.36,144.23,144.31,105000.0,111.9691,111.9691,111.8683,111.9303,105000.0
2013-03-12 09:50:00,144.34,144.4,144.34,144.37,63300.0,111.9536,112.0001,111.9536,111.9769,63300.0
2013-03-12 09:55:00,144.39,144.43,144.34,144.4,38200.0,111.9924,112.0234,111.9536,112.0001,38200.0
2013-03-12 10:00:00,144.41,144.54,144.41,144.52,84200.0,112.0079,112.1087,112.0079,112.0932,84200.0
2013-03-12 10:05:00,144.53,144.57,144.5,144.57,40500.0,112.101,112.132,112.0777,112.132,40500.0
2013-03-12 10:10:00,144.56,144.68,144.56,144.65,81000.0,112.1242,112.2173,112.1242,112.1941,81000.0
2013-03-12 10:15:00,144.65,144.66,144.58,144.6,324200.0,112.1941,112.2018,112.1398,112.1553,324200.0
2013-03-12 10:20:00,144.6,144.7,144.58,144.66,52400.0,112.1553,112.2328,112.1398,112.2018,52400.0
2013-03-12 10:25:00,144.67,144.67,144.62,144.66,48600.0,112.2096,112.2096,112.1708,112.2018,48600.0
2013-03-12 10:30:00,144.67,144.7,144.58,144.59,53900.0,112.2096,112.2328,112.1398,112.1475,53900.0
2013-03-12 10:35:00,144.59,144.59,144.51,144.54,81600.0,112.1475,112.1475,112.0855,112.1087,81600.0
2013-03-12 10:40:00,144.55,144.58,144.51,144.57,35600.0,112.1165,112.1398,112.0855,112.132,35600.0
2013-03-12 10:45:00,144.57,144.57,144.52,144.53,50600.0,112.132,112.132,112.0932,112.101,50600.0
2013-03-12 10:50:00,144.52,144.6,144.52,144.59,46800.0,112.0932,112.1553,112.0932,112.1475,46800.0
2013-03-12 10:55:00,144.59,144.61,144.49,144.51,80400.0,112.1475,112.163,112.07,112.0855,80400.0
2013-03-12 11:00:00,144.51,144.51,144.41,144.42,88000.0,112.0855,112.0855,112.0079,112.0157,88000.0
2013-03-12 11:05:00,144.41,144.41,144.32,144.37,79000.0,112.0079,112.0079,111.9381,111.9769,79000.0
2013-03-12 11:10:00,144.37,144.43,144.34,144.4,62500.0,111.9769,112.0234,111.9536,112.0001,62500.0
2013-03-12 11:15:00,144.4,144.4,144.34,144.34,89100.0,112.0001,112.0001,111.9536,111.9536,89100.0
2013-03-12 11:20:00,144.34,144.35,144.21,144.21,67500.0,111.9536,111.9614,111.8528,111.8528,67500.0
2013-03-12 11:25:00,144.21,144.28,144.18,144.19,71200.0,111.8528,111.9071,111.8295,111.8373,71200.0
2013-03-12 11:30:00,144.2,144.24,144.17,144.23,54100.0,111.845,111.876,111.8218,111.8683,54100.0
2013-03-12 11:35:00,144.22,144.28,144.22,144.23,49100.0,111.8605,111.9071,111.8605,111.8683,49100.0
2013-03-12 11:40:00,144.22,144.29,144.22,144.25,27300.0,111.8605,111.9148,111.8605,111.8838,27300.0
2013-03-12 11:45:00,144.27,144.27,144.15,144.27,96800.0,111.8993,111.8993,111.8062,111.8993,96800.0
2013-03-12 11:50:00,144.27,144.35,144.26,144.31,30900.0,111.8993,111.9614,111.8916,111.9303,30900.0
2013-03-12 11:55:00,144.31,144.47,144.31,144.42,74900.0,111.9303,112.0544,111.9303,112.0157,74900.0
2013-03-12 12:00:00,144.41,144.44,144.37,144.37,45600.0,112.0079,112.0312,111.9769,111.9769,45600.0
2013-03-12 12:05:00,144.37,144.45,144.33,144.41,72600.0,111.9769,112.0389,111.9459,112.0079,72600.0
2013-03-12 12:10:00,144.41,144.42,144.35,144.37,23000.0,112.0079,112.0157,111.9614,111.9769,23000.0
2013-03-12 12:15:00,144.36,144.4,144.36,144.37,22400.0,111.9691,112.0001,111.9691,111.9769,22400.0
2013-03-12 12:20:00,144.36,144.36,144.27,144.28,56700.0,111.9691,111.9691,111.8993,111.9071,56700.0
2013-03-12 12:25:00,144.28,144.31,144.16,144.22,43500.0,111.9071,111.9303,111.814,111.8605,43500.0
2013-03-12 12:30:00,144.2,144.25,144.2,144.24,34800.0,111.845,111.8838,111.845,111.876,34800.0
2013-03-12 12:35:00,144.24,144.26,144.21,144.24,20800.0,111.876,111.8916,111.8528,111.876,20800.0
2013-03-12 12:40:00,144.25,144.29,144.18,144.29,32800.0,111.8838,111.9148,111.8295,111.9148,32800.0
2013-03-12 12:45:00,144.29,144.31,144.24,144.28,34500.0,111.9148,111.9303,111.876,111.9071,34500.0
2013-03-12 12:50:00,144.29,144.32,144.29,144.32,7200.0,111.9148,111.9381,111.9148,111.9381,7200.0
2013-03-12 12:55:00,144.33,144.4,144.32,144.37,21000.0,111.9459,112.0001,111.9381,111.9769,21000.0
2013-03-12 13:00:00,144.37,144.37,144.28,144.28,19200.0,111.9769,111.9769,111.9071,111.9071,19200.0
2013-03-12 13:05:00,144.28,144.32,144.27,144.27,15400.0,111.9071,111.9381,111.8993,111.8993,15400.0
2013-03-12 13:10:00,144.26,144.31,144.22,144.29,23600.0,111.8916,111.9303,111.8605,111.9148,23600.0
2013-03-12 13:15:00,144.28,144.31,144.28,144.31,6600.0,111.9071,111.9303,111.9071,111.9303,6600.0
2013-03-12 13:20:00,144.3,144.33,144.28,144.3,25500.0,111.9226,111.9459,111.9071,111.9226,25500.0
2013-03-12 13:25:00,144.3,144.31,144.28,144.29,20300.0,111.9226,111.9303,111.9071,111.9148,20300.0
2013-03-12 13:30:00,144.29,144.31,144.26,144.29,23900.0,111.9148,111.9303,111.8916,111.9148,23900.0
2013-03-12 13:35:00,144.3,144.34,144.28,144.3,29100.0,111.9226,111.9536,111.9071,111.9226,29100.0
2013-03-12 13:40:00,144.31,144.36,144.28,144.35,58300.0,111.9303,111.9691,111.9071,111.9614,58300.0
2013-03-12 13:45:00,144.36,144.38,144.24,144.28,29700.0,111.9691,111.9846,111.876,111.9071,29700.0
2013-03-12 13:50:00,144.28,144.28,144.17,144.18,21800.0,111.9071,111.9071,111.8218,111.8295,21800.0
2013-03-12 13:55:00,144.19,144.21,144.16,144.2,40000.0,111.8373,111.8528,111.814,111.845,40000.0
2013-03-12 14:00:00,144.21,144.24,144.16,144.16,32200.0,111.8528,111.876,111.814,111.814,32200.0
2013-03-12 14:05:00,144.17,144.17,144.09,144.09,55700.0,111.8218,111.8218,111.7597,111.7597,55700.0
2013-03-12 14:10:00,144.09,144.13,144.03,144.12,62300.0,111.7597,111.7907,111.7132,111.783,62300.0
2013-03-12 14:15:00,144.1,144.13,144.05,144.13,47300.0,111.7675,111.7907,111.7287,111.7907,47300.0
2013-03-12 14:20:00,144.13,144.17,144.09,144.13,31600.0,111.7907,111.8218,111.7597,111.7907,31600.0
2013-03-12 14:25:00,144.14,144.16,144.09,144.11,34900.0,111.7985,111.814,111.7597,111.7752,34900.0
2013-03-12 14:30:00,144.12,144.16,144.09,144.11,28400.0,111.783,111.814,111.7597,111.7752,28400.0
2013-03-12 14:35:00,144.11,144.16,144.11,144.13,15700.0,111.7752,111.814,111.7752,111.7907,15700.0
2013-03-12 14:40:00,144.13,144.24,144.12,144.24,35900.0,111.7907,111.876,111.783,111.876,35900.0
2013-03-12 14:45:00,144.25,144.27,144.22,144.25,16000.0,111.8838,111.8993,111.8605,111.8838,16000.0
2013-03-12 14:50:00,144.24,144.29,144.23,144.26,17700.0,111.876,111.9148,111.8683,111.8916,17700.0
2013-03-12 14:55:00,144.27,144.27,144.19,144.2,17500.0,111.8993,111.8993,111.8373,111.845,17500.0
2013-03-12 15:00:00,144.2,144.26,144.2,144.23,18300.0,111.845,111.8916,111.845,111.8683,18300.0
2013-03-12 15:05:00,144.24,144.24,144.17,144.2,31000.0,111.876,111.876,111.8218,111.845,31000.0
2013-03-12 15:10:00,144.21,144.37,144.21,144.36,49700.0,111.8528,111.9769,111.8528,111.9691,49700.0
2013-03-12 15:15:00,144.35,144.38,144.33,144.36,54800.0,111.9614,111.9846,111.9459,111.9691,54800.0
2013-03-12 15:20:00,144.37,144.47,144.36,144.46,57600.0,111.9769,112.0544,111.9691,112.0467,57600.0
2013-03-12 15:25:00,144.47,144.49,144.34,144.38,42200.0,112.0544,112.07,111.9536,111.9846,42200.0
2013-03-12 15:30:00,144.38,144.4,144.34,144.34,29300.0,111.9846,112.0001,111.9536,111.9536,29300.0
2013-03-12 15:35:00,144.35,144.43,144.33,144.42,55100.0,111.9614,112.0234,111.9459,112.0157,55100.0
2013-03-12 15:40:00,144.41,144.44,144.39,144.39,40500.0,112.0079,112.0312,111.9924,111.9924,40500.0
2013-03-12 15:45:00,144.38,144.38,144.33,144.34,91700.0,111.9846,111.9846,111.9459,111.9536,91700.0
2013-03-12 15:50:00,144.32,144.33,144.26,144.33,166100.0,111.9381,111.9459,111.8916,111.9459,166100.0
2013-03-12 15:55:00,144.33,144.42,144.3,144.42,508400.0,111.9459,112.0157,111.9226,112.0157,508400.0
2013-03-13 09:30:00,144.44,144.51,144.42,144.51,126400.0,112.0312,112.0855,112.0157,112.0855,126400.0
2013-03-13 09:35:00,144.5,144.54,144.43,144.43,74400.0,112.0777,112.1087,112.0234,112.0234,74400.0
2013-03-13 09:40:00,144.43,144.43,144.16,144.27,227800.0,112.0234,112.0234,111.814,111.8993,227800.0
2013-03-13 09:45:00,144.26,144.32,144.12,144.25,191600.0,111.8916,111.9381,111.783,111.8838,191600.0
2013-03-13 09:50:00,144.24,144.28,144.19,144.25,56000.0,111.876,111.9071,111.8373,111.8838,56000.0
2013-03-13 09:55:00,144.25,144.31,144.21,144.29,29200.0,111.8838,111.9303,111.8528,111.9148,29200.0
2013-03-13 10:00:00,144.3,144.31,144.17,144.18,92700.0,111.9226,111.9303,111.8218,111.8295,92700.0
2013-03-13 10:05:00,144.18,144.19,144.09,144.11,281600.0,111.8295,111.8373,111.7597,111.7752,281600.0
2013-03-13 10:10:00,144.11,144.23,144.1,144.21,117000.0,111.7752,111.8683,111.7675,111.8528,117000.0
2013-03-13 10:15:00,144.2,144.26,144.15,144.23,138700.0,111.845,111.8916,111.8062,111.8683,138700.0
2013-03-13 10:20:00,144.22,144.3,144.2,144.29,43900.0,111.8605,111.9226,111.845,111.9148,43900.0
2013-03-13 10:25:00,144.29,144.29,144.2,144.24,38700.0,111.9148,111.9148,111.845,111.876,38700.0
2013-03-13 10:30:00,144.23,144.27,144.17,144.17,39600.0,111.8683,111.8993,111.8218,111.8218,39600.0
2013-03-13 10:35:00,144.16,144.33,144.15,144.32,47900.0,111.814,111.9459,111.8062,111.9381,47900.0
2013-03-13 10:40:00,144.33,144.39,144.32,144.38,58000.0,111.9459,111.9924,111.9381,111.9846,58000.0
2013-03-13 10:45:00,144.4,144.4,144.32,144.33,27800.0,112.0001,112.0001,111.9381,111.9459,27800.0
2013-03-13 10:50:00,144.34,144.35,144.31,144.35,13700.0,111.9536,111.9614,111.9303,111.9614,13700.0
2013-03-13 10:55:00,144.35,144.36,144.34,144.35,14600.0,111.9614,111.9691,111.9536,111.9614,14600.0
2013-03-13 11:00:00,144.36,144.38,144.31,144.33,19100.0,111.9691,111.9846,111.9303,111.9459,19100.0
2013-03-13 11:05:00,144.33,144.4,144.32,144.39,19200.0,111.9459,112.0001,111.9381,111.9924,19200.0
2013-03-13 11:10:00,144.37,144.44,144.36,144.41,37400.0,111.9769,112.0312,111.9691,112.0079,37400.0
2013-03-13 11:15:00,144.43,144.46,144.42,144.42,11500.0,112.0234,112.0467,112.0157,112.0157,11500.0
2013-03-13 11:20:00,144.42,144.42,144.32,144.39,31400.0,112.0157,112.0157,111.9381,111.9924,31400.0
2013-03-13 11:25:00,144.39,144.39,144.36,144.36,1200.0,111.9924,111.9924,111.9691,111.9691,1200.0
2013-03-13 11:30:00,144.35,144.39,144.32,144.35,35700.0,111.9614,111.9924,111.9381,111.9614,35700.0
2013-03-13 11:35:00,144.36,144.39,144.35,144.39,7900.0,111.9691,111.9924,111.9614,111.9924,7900.0
2013-03-13 11:40:00,144.39,144.41,144.36,144.36,10100.0,111.9924,112.0079,111.9691,111.9691,10100.0
2013-03-13 11:45:00,144.36,144.37,144.32,144.35,32600.0,111.9691,111.9769,111.9381,111.9614,32600.0
2013-03-13 11:50:00,144.34,144.38,144.34,144.38,9000.0,111.9536,111.9846,111.9536,111.9846,9000.0
2013-03-13 11:55:00,144.37,144.37,144.32,144.34,16700.0,111.9769,111.9769,111.9381,111.9536,16700.0
2013-03-13 12:00:00,144.34,144.37,144.33,144.34,17600.0,111.9536,111.9769,111.9459,111.9536,17600.0
2013-03-13 12:05:00,144.34,144.43,144.34,144.39,25600.0,111.9536,112.0234,111.9536,111.9924,25600.0
2013-03-13 12:10:00,144.4,144.42,144.39,144.41,18100.0,112.0001,112.0157,111.9924,112.0079,18100.0
2013-03-13 12:15:00,144.41,144.51,144.41,144.5,49200.0,112.0079,112.0855,112.0079,112.0777,49200.0
2013-03-13 12:20:00,144.51,144.52,144.47,144.49,30000.0,112.0855,112.0932,112.0544,112.07,30000.0
2013-03-13 12:25:00,144.5,144.61,144.5,144.6,70300.0,112.0777,112.163,112.0777,112.1553,70300.0
2013-03-13 12:30:00,144.6,144.63,144.55,144.6,55800.0,112.1553,112.1785,112.1165,112.1553,55800.0
2013-03-13 12:35:00,144.6,144.71,144.6,144.68,111900.0,112.1553,112.2406,112.1553,112.2173,111900.0
2013-03-13 12:40:00,144.68,144.71,144.66,144.67,37600.0,112.2173,112.2406,112.2018,112.2096,37600.0
2013-03-13 12:45:00,144.67,144.67,144.6,144.61,16800.0,112.2096,112.2096,112.1553,112.163,16800.0
2013-03-13 12:50:00,144.61,144.64,144.6,144.61,14800.0,112.163,112.1863,112.1553,112.163,14800.0
2013-03-13 12:55:00,144.6,144.62,144.58,144.61,27900.0,112.1553,112.1708,112.1398,112.163,27900.0
2013-03-13 13:00:00,144.62,144.64,144.53,144.56,53900.0,112.1708,112.1863,112.101,112.1242,53900.0
2013-03-13 13:05:00,144.55,144.6,144.54,144.57,17600.0,112.1165,112.1553,112.1087,112.132,17600.0
2013-03-13 13:10:00,144.57,144.61,144.55,144.6,16900.0,112.132,112.163,112.1165,112.1553,16900.0
2013-03-13 13:15:00,144.59,144.63,144.58,144.59,8300.0,112.1475,112.1785,112.1398,112.1475,8300.0
2013-03-13 13:20:00,144.59,144.6,144.55,144.55,4900.0,112.1475,112.1553,112.1165,112.1165,4900.0
2013-03-13 13:25:00,144.56,144.58,144.54,144.58,33900.0,112.1242,112.1398,112.1087,112.1398,33900.0
2013-03-13 13:30:00,144.58,144.58,144.55,144.57,15400.0,112.1398,112.1398,112.1165,112.132,15400.0
2013-03-13 13:35:00,144.57,144.58,144.56,144.56,8200.0,112.132,112.1398,112.1242,112.1242,8200.0
2013-03-13 13:40:00,144.56,144.63,144.56,144.6,52500.0,112.1242,112.1785,112.1242,112.1553,52500.0
2013-03-13 13:45:00,144.61,144.68,144.61,144.67,55400.0,112.163,112.2173,112.163,112.2096,55400.0
2013-03-13 13:50:00,144.68,144.69,144.64,144.64,21700.0,112.2173,112.2251,112.1863,112.1863,21700.0
2013-03-13 13:55:00,144.64,144.67,144.63,144.65,28300.0,112.1863,112.2096,112.1785,112.1941,28300.0
2013-03-13 14:00:00,144.66,144.66,144.61,144.63,14600.0,112.2018,112.2018,112.163,112.1785,14600.0
2013-03-13 14:05:00,144.62,144.66,144.62,144.65,12000.0,112.1708,112.2018,112.1708,112.1941,12000.0
2013-03-13 14:10:00,144.65,144.65,144.6,144.62,14200.0,112.1941,112.1941,112.1553,112.1708,14200.0
2013-03-13 14:15:00,144.62,144.63,144.58,144.59,31900.0,112.1708,112.1785,112.1398,112.1475,31900.0
2013-03-13 14:20:00,144.59,144.6,144.48,144.51,96400.0,112.1475,112.1553,112.0622,112.0855,96400.0
2013-03-13 14:25:00,144.51,144.61,144.5,144.57,39000.0,112.0855,112.163,112.0777,112.132,39000.0
2013-03-13 14:30:00,144.58,144.58,144.56,144.56,8200.0,112.1398,112.1398,112.1242,112.1242,8200.0
2013-03-13 14:35:00,144.56,144.57,144.5,144.52,36300.0,112.1242,112.132,112.0777,112.0932,36300.0
2013-03-13 14:40:00,144.53,144.53,144.48,144.49,32600.0,112.101,112.101,112.0622,112.07,32600.0
2013-03-13 14:45:00,144.49,144.52,144.48,144.49,21000.0,112.07,112.0932,112.0622,112.07,21000.0
2013-03-13 14:50:00,144.5,144.54,144.48,144.49,67000.0,112.0777,112.1087,112.0622,112.07,67000.0
2013-03-13 14:55:00,144.5,144.53,144.49,144.53,25500.0,112.0777,112.101,112.07,112.101,25500.0
2013-03-13 15:00:00,144.53,144.57,144.52,144.56,31100.0,112.101,112.132,112.0932,112.1242,31100.0
2013-03-13 15:05:00,144.56,144.56,144.4,144.41,186300.0,112.1242,112.1242,112.0001,112.0079,186300.0
2013-03-13 15:10:00,144.4,144.47,144.4,144.46,35900.0,112.0001,112.0544,112.0001,112.0467,35900.0
2013-03-13 15:15:00,144.45,144.49,144.44,144.46,72600.0,112.0389,112.07,112.0312,112.0467,72600.0
2013-03-13 15:20:00,144.45,144.5,144.45,144.49,22300.0,112.0389,112.0777,112.0389,112.07,22300.0
2013-03-13 15:25:00,144.48,144.55,144.47,144.54,26100.0,112.0622,112.1165,112.0544,112.1087,26100.0
2013-03-13 15:30:00,144.53,144.64,144.53,144.59,112800.0,112.101,112.1863,112.101,112.1475,112800.0
2013-03-13 15:35:00,144.6,144.61,144.56,144.58,16100.0,112.1553,112.163,112.1242,112.1398,16100.0
2013-03-13 15:40:00,144.57,144.57,144.53,144.53,28300.0,112.132,112.132,112.101,112.101,28300.0
2013-03-13 15:45:00,144.53,144.6,144.52,144.6,33500.0,112.101,112.1553,112.0932,112.1553,33500.0
2013-03-13 15:50:00,144.6,144.63,144.57,144.61,133500.0,112.1553,112.1785,112.132,112.163,133500.0
2013-03-13 15:55:00,144.61,144.61,144.49,144.52,217900.0,112.163,112.163,112.07,112.0932,217900.0
2013-03-14 09:30:00,144.8,144.95,144.76,144.92,231400.0,112.3104,112.4267,112.2794,112.4035,231400.0
2013-03-14 09:35:00,144.92,145.04,144.92,144.99,134500.0,112.4035,112.4965,112.4035,112.4578,134500.0
2013-03-14 09:40:00,145.0,145.07,144.99,145.02,75900.0,112.4655,112.5198,112.4578,112.481,75900.0
2013-03-14 09:45:00,145.01,145.13,145.01,145.13,164100.0,112.4733,112.5664,112.4733,112.5664,164100.0
2013-03-14 09:50:00,145.12,145.21,145.12,145.16,221600.0,112.5586,112.6284,112.5586,112.5896,221600.0
2013-03-14 09:55:00,145.16,145.22,145.12,145.16,130700.0,112.5896,112.6362,112.5586,112.5896,130700.0
2013-03-14 10:00:00,145.16,145.18,145.09,145.13,164600.0,112.5896,112.6051,112.5353,112.5664,164600.0
2013-03-14 10:05:00,145.12,145.14,145.08,145.1,93500.0,112.5586,112.5741,112.5276,112.5431,93500.0
2013-03-14 10:10:00,145.1,145.12,145.05,145.06,115700.0,112.5431,112.5586,112.5043,112.5121,115700.0
2013-03-14 10:15:00,145.06,145.06,144.98,144.98,103700.0,112.5121,112.5121,112.45,112.45,103700.0
2013-03-14 10:20:00,144.99,145.02,144.93,145.01,136600.0,112.4578,112.481,112.4112,112.4733,136600.0
2013-03-14 10:25:00,145.0,145.09,144.99,145.08,52500.0,112.4655,112.5353,112.4578,112.5276,52500.0
2013-03-14 10:30:00,145.08,145.09,145.04,145.09,82800.0,112.5276,112.5353,112.4965,112.5353,82800.0
2013-03-14 10:35:00,145.08,145.12,145.06,145.1,27800.0,112.5276,112.5586,112.5121,112.5431,27800.0
2013-03-14 10:40:00,145.1,145.15,145.09,145.14,64800.0,112.5431,112.5819,112.5353,112.5741,64800.0
2013-03-14 10:45:00,145.14,145.15,145.08,145.12,51100.0,112.5741,112.5819,112.5276,112.5586,51100.0
2013-03-14 10:50:00,145.13,145.14,145.1,145.11,20000.0,112.5664,112.5741,112.5431,112.5508,20000.0
2013-03-14 10:55:00,145.12,145.13,145.03,145.08,35400.0,112.5586,112.5664,112.4888,112.5276,35400.0
2013-03-14 11:00:00,145.08,145.15,145.07,145.12,37500.0,112.5276,112.5819,112.5198,112.5586,37500.0
2013-03-14 11:05:00,145.11,145.13,145.05,145.06,48200.0,112.5508,112.5664,112.5043,112.5121,48200.0
2013-03-14 11:10:00,145.06,145.08,145.03,145.06,63900.0,112.5121,112.5276,112.4888,112.5121,63900.0
2013-03-14 11:15:00,145.05,145.09,145.05,145.08,32400.0,112.5043,112.5353,112.5043,112.5276,32400.0
2013-03-14 11:20:00,145.08,145.09,145.05,145.05,29400.0,112.5276,112.5353,112.5043,112.5043,29400.0
2013-03-14 11:25:00,145.05,145.07,145.03,145.06,76000.0,112.5043,112.5198,112.4888,112.5121,76000.0
2013-03-14 11:30:00,145.05,145.08,145.03,145.04,58400.0,112.5043,112.5276,112.4888,112.4965,58400.0
2013-03-14 11:35:00,145.05,145.09,145.04,145.09,47200.0,112.5043,112.5353,112.4965,112.5353,47200.0
2013-03-14 11:40:00,145.09,145.12,145.08,145.09,36000.0,112.5353,112.5586,112.5276,112.5353,36000.0
2013-03-14 11:45:00,145.09,145.16,145.09,145.14,105600.0,112.5353,112.5896,112.5353,112.5741,105600.0
2013-03-14 11:50:00,145.14,145.17,145.12,145.16,18500.0,112.5741,112.5974,112.5586,112.5896,18500.0
2013-03-14 11:55:00,145.15,145.17,145.12,145.13,35300.0,112.5819,112.5974,112.5586,112.5664,35300.0
2013-03-14 12:00:00,145.13,145.14,145.11,145.12,18800.0,112.5664,112.5741,112.5508,112.5586,18800.0
2013-03-14 12:05:00,145.13,145.16,145.13,145.15,23600.0,112.5664,112.5896,112.5664,112.5819,23600.0
2013-03-14 12:10:00,145.16,145.2,145.15,145.18,77900.0,112.5896,112.6206,112.5819,112.6051,77900.0
2013-03-14 12:15:00,145.18,145.22,145.18,145.21,27600.0,112.6051,112.6362,112.6051,112.6284,27600.0
2013-03-14 12:20:00,145.21,145.22,145.17,145.18,42600.0,112.6284,112.6362,112.5974,112.6051,42600.0
2013-03-14 12:25:00,145.19,145.22,145.17,145.19,42000.0,112.6129,112.6362,112.5974,112.6129,42000.0
2013-03-14 12:30:00,145.19,145.23,145.19,145.23,27000.0,112.6129,112.6439,112.6129,112.6439,27000.0
2013-03-14 12:35:00,145.23,145.27,145.22,145.25,50700.0,112.6439,112.6749,112.6362,112.6594,50700.0
2013-03-14 12:40:00,145.23,145.25,145.21,145.23,22400.0,112.6439,112.6594,112.6284,112.6439,22400.0
2013-03-14 12:45:00,145.22,145.24,145.14,145.16,59700.0,112.6362,112.6517,112.5741,112.5896,59700.0
2013-03-14 12:50:00,145.15,145.19,145.15,145.19,21000.0,112.5819,112.6129,112.5819,112.6129,21000.0
2013-03-14 12:55:00,145.19,145.19,145.13,145.15,25000.0,112.6129,112.6129,112.5664,112.5819,25000.0
2013-03-14 13:00:00,145.16,145.21,145.15,145.2,36000.0,112.5896,112.6284,112.5819,112.6206,36000.0
2013-03-14 13:05:00,145.2,145.23,145.17,145.17,45500.0,112.6206,112.6439,112.5974,112.5974,45500.0
2013-03-14 13:10:00,145.17,145.18,145.12,145.13,27100.0,112.5974,112.6051,112.5586,112.5664,27100.0
2013-03-14 13:15:00,145.13,145.15,145.12,145.13,16300.0,112.5664,112.5819,112.5586,112.5664,16300.0
2013-03-14 13:20:00,145.13,145.13,145.07,145.09,82000.0,112.5664,112.5664,112.5198,112.5353,82000.0
2013-03-14 13:25:00,145.1,145.11,145.08,145.09,22000.0,112.5431,112.5508,112.5276,112.5353,22000.0
2013-03-14 13:30:00,145.08,145.09,145.06,145.06,26500.0,112.5276,112.5353,112.5121,112.5121,26500.0
2013-03-14 13:35:00,145.06,145.08,145.04,145.07,43200.0,112.5121,112.5276,112.4965,112.5198,43200.0
2013-03-14 13:40:00,145.07,145.08,145.05,145.05,16500.0,112.5198,112.5276,112.5043,112.5043,16500.0
2013-03-14 13:45:00,145.06,145.1,145.06,145.09,34300.0,112.5121,112.5431,112.5121,112.5353,34300.0
2013-03-14 13:50:00,145.09,145.1,145.03,145.04,27000.0,112.5353,112.5431,112.4888,112.4965,27000.0
2013-03-14 13:55:00,145.04,145.07,145.01,145.03,43700.0,112.4965,112.5198,112.4733,112.4888,43700.0
2013-03-14 14:00:00,145.02,145.08,145.01,145.07,31400.0,112.481,112.5276,112.4733,112.5198,31400.0
2013-03-14 14:05:00,145.07,145.14,145.06,145.13,37200.0,112.5198,112.5741,112.5121,112.5664,37200.0
2013-03-14 14:10:00,145.13,145.15,145.11,145.12,26400.0,112.5664,112.5819,112.5508,112.5586,26400.0
2013-03-14 14:15:00,145.12,145.13,145.07,145.11,17300.0,112.5586,112.5664,112.5198,112.5508,17300.0
2013-03-14 14:20:00,145.11,145.16,145.09,145.13,37100.0,112.5508,112.5896,112.5353,112.5664,37100.0
2013-03-14 14:25:00,145.12,145.13,145.07,145.08,13600.0,112.5586,112.5664,112.5198,112.5276,13600.0
2013-03-14 14:30:00,145.08,145.1,145.04,145.06,21100.0,112.5276,112.5431,112.4965,112.5121,21100.0
2013-03-14 14:35:00,145.06,145.11,145.05,145.08,26600.0,112.5121,112.5508,112.5043,112.5276,26600.0
2013-03-14 14:40:00,145.08,145.1,145.08,145.09,11900.0,112.5276,112.5431,112.5276,112.5353,11900.0
2013-03-14 14:45:00,145.1,145.15,145.09,145.11,32400.0,112.5431,112.5819,112.5353,112.5508,32400.0
2013-03-14 14:50:00,145.11,145.13,145.1,145.12,15900.0,112.5508,112.5664,112.5431,112.5586,15900.0
2013-03-14 14:55:00,145.13,145.16,145.13,145.16,36600.0,112.5664,112.5896,112.5664,112.5896,36600.0
2013-03-14 15:00:00,145.17,145.18,145.14,145.17,27500.0,112.5974,112.6051,112.5741,112.5974,27500.0
2013-03-14 15:05:00,145.18,145.22,145.18,145.19,61300.0,112.6051,112.6362,112.6051,112.6129,61300.0
2013-03-14 15:10:00,145.19,145.2,145.16,145.17,13300.0,112.6129,112.6206,112.5896,112.5974,13300.0
2013-03-14 15:15:00,145.18,145.2,145.17,145.18,34700.0,112.6051,112.6206,112.5974,112.6051,34700.0
2013-03-14 15:20:00,145.17,145.2,145.17,145.18,27000.0,112.5974,112.6206,112.5974,112.6051,27000.0
2013-03-14 15:25:00,145.17,145.19,145.14,145.15,62800.0,112.5974,112.6129,112.5741,112.5819,62800.0
2013-03-14 15:30:00,145.15,145.21,145.14,145.17,110100.0,112.5819,112.6284,112.5741,112.5974,110100.0
2013-03-14 15:35:00,145.17,145.24,145.17,145.24,56600.0,112.5974,112.6517,112.5974,112.6517,56600.0
2013-03-14 15:40:00,145.24,145.29,145.23,145.29,61000.0,112.6517,112.6905,112.6439,112.6905,61000.0
2013-03-14 15:45:00,145.29,145.35,145.29,145.31,129500.0,112.6905,112.737,112.6905,112.706,129500.0
2013-03-14 15:50:00,145.31,145.32,145.26,145.27,96000.0,112.706,112.7137,112.6672,112.6749,96000.0
2013-03-14 15:55:00,145.27,145.34,145.22,145.33,232200.0,112.6749,112.7292,112.6362,112.7215,232200.0
2013-03-15 09:30:00,144.82,144.89,144.67,144.7,528700.0,112.5603,112.6147,112.4437,112.467,528700.0
2013-03-15 09:35:00,144.7,144.75,144.67,144.69,221300.0,112.467,112.5058,112.4437,112.4592,221300.0
2013-03-15 09:40:00,144.67,144.76,144.65,144.76,227200.0,112.4437,112.5136,112.4281,112.5136,227200.0
2013-03-15 09:45:00,144.75,144.75,144.68,144.74,123100.0,112.5058,112.5058,112.4514,112.4981,123100.0
2013-03-15 09:50:00,144.73,144.76,144.58,144.63,230700.0,112.4903,112.5136,112.3737,112.4126,230700.0
2013-03-15 09:55:00,144.62,144.7,144.45,144.49,732500.0,112.4048,112.467,112.2727,112.3038,732500.0
2013-03-15 10:00:00,144.48,144.55,144.39,144.47,659800.0,112.296,112.3504,112.226,112.2882,659800.0
2013-03-15 10:05:00,144.47,144.56,144.43,144.56,363200.0,112.2882,112.3582,112.2571,112.3582,363200.0
2013-03-15 10:10:00,144.55,144.59,144.51,144.51,125700.0,112.3504,112.3815,112.3193,112.3193,125700.0
2013-03-15 10:15:00,144.51,144.59,144.47,144.59,149300.0,112.3193,112.3815,112.2882,112.3815,149300.0
2013-03-15 10:20:00,144.6,144.67,144.59,144.66,78200.0,112.3893,112.4437,112.3815,112.4359,78200.0
2013-03-15 10:25:00,144.67,144.72,144.62,144.62,116600.0,112.4437,112.4825,112.4048,112.4048,116600.0
2013-03-15 10:30:00,144.62,144.68,144.61,144.62,103000.0,112.4048,112.4514,112.397,112.4048,103000.0
2013-03-15 10:35:00,144.62,144.69,144.61,144.69,69200.0,112.4048,112.4592,112.397,112.4592,69200.0
2013-03-15 10:40:00,144.7,144.73,144.68,144.72,71200.0,112.467,112.4903,112.4514,112.4825,71200.0
2013-03-15 10:45:00,144.72,144.74,144.58,144.63,124300.0,112.4825,112.4981,112.3737,112.4126,124300.0
2013-03-15 10:50:00,144.64,144.65,144.58,144.63,70100.0,112.4204,112.4281,112.3737,112.4126,70100.0
2013-03-15 10:55:00,144.62,144.66,144.59,144.66,48800.0,112.4048,112.4359,112.3815,112.4359,48800.0
2013-03-15 11:00:00,144.66,144.71,144.65,144.69,54100.0,112.4359,112.4748,112.4281,112.4592,54100.0
2013-03-15 11:05:00,144.68,144.69,144.65,144.67,45400.0,112.4514,112.4592,112.4281,112.4437,45400.0
2013-03-15 11:10:00,144.67,144.71,144.64,144.65,27300.0,112.4437,112.4748,112.4204,112.4281,27300.0
2013-03-15 11:15:00,144.65,144.73,144.64,144.71,32100.0,112.4281,112.4903,112.4204,112.4748,32100.0
2013-03-15 11:20:00,144.71,144.77,144.7,144.77,39900.0,112.4748,112.5214,112.467,112.5214,39900.0
2013-03-15 11:25:00,144.76,144.86,144.76,144.84,107200.0,112.5136,112.5913,112.5136,112.5758,107200.0
2013-03-15 11:30:00,144.83,144.87,144.8,144.86,62500.0,112.568,112.5991,112.5447,112.5913,62500.0
2013-03-15 11:35:00,144.87,144.89,144.83,144.85,133800.0,112.5991,112.6147,112.568,112.5836,133800.0
2013-03-15 11:40:00,144.85,144.85,144.81,144.83,113300.0,112.5836,112.5836,112.5525,112.568,113300.0
2013-03-15 11:45:00,144.82,144.83,144.77,144.78,65600.0,112.5603,112.568,112.5214,112.5292,65600.0
2013-03-15 11:50:00,144.78,144.81,144.75,144.75,131400.0,112.5292,112.5525,112.5058,112.5058,131400.0
2013-03-15 11:55:00,144.75,144.76,144.73,144.75,62600.0,112.5058,112.5136,112.4903,112.5058,62600.0
2013-03-15 12:00:00,144.76,144.77,144.71,144.73,67500.0,112.5136,112.5214,112.4748,112.4903,67500.0
2013-03-15 12:05:00,144.72,144.75,144.7,144.74,65600.0,112.4825,112.5058,112.467,112.4981,65600.0
2013-03-15 12:10:00,144.73,144.76,144.72,144.72,57600.0,112.4903,112.5136,112.4825,112.4825,57600.0
2013-03-15 12:15:00,144.73,144.8,144.73,144.78,63800.0,112.4903,112.5447,112.4903,112.5292,63800.0
2013-03-15 12:20:00,144.79,144.81,144.76,144.76,82500.0,112.5369,112.5525,112.5136,112.5136,82500.0
2013-03-15 12:25:00,144.76,144.78,144.74,144.74,51900.0,112.5136,112.5292,112.4981,112.4981,51900.0
2013-03-15 12:30:00,144.73,144.78,144.71,144.77,86200.0,112.4903,112.5292,112.4748,112.5214,86200.0
2013-03-15 12:35:00,144.78,144.8,144.76,144.77,76300.0,112.5292,112.5447,112.5136,112.5214,76300.0
2013-03-15 12:40:00,144.78,144.8,144.76,144.8,61700.0,112.5292,112.5447,112.5136,112.5447,61700.0
2013-03-15 12:45:00,144.8,144.83,144.79,144.8,55900.0,112.5447,112.568,112.5369,112.5447,55900.0
2013-03-15 12:50:00,144.79,144.81,144.72,144.72,84200.0,112.5369,112.5525,112.4825,112.4825,84200.0
2013-03-15 12:55:00,144.72,144.75,144.67,144.68,81500.0,112.4825,112.5058,112.4437,112.4514,81500.0
2013-03-15 13:00:00,144.69,144.69,144.65,144.65,70500.0,112.4592,112.4592,112.4281,112.4281,70500.0
2013-03-15 13:05:00,144.66,144.68,144.65,144.65,81300.0,112.4359,112.4514,112.4281,112.4281,81300.0
2013-03-15 13:10:00,144.64,144.68,144.64,144.66,147300.0,112.4204,112.4514,112.4204,112.4359,147300.0
2013-03-15 13:15:00,144.67,144.69,144.66,144.67,60600.0,112.4437,112.4592,112.4359,112.4437,60600.0
2013-03-15 13:20:00,144.67,144.69,144.65,144.65,72500.0,112.4437,112.4592,112.4281,112.4281,72500.0
2013-03-15 13:25:00,144.65,144.67,144.65,144.65,95800.0,112.4281,112.4437,112.4281,112.4281,95800.0
2013-03-15 13:30:00,144.66,144.69,144.65,144.69,90700.0,112.4359,112.4592,112.4281,112.4592,90700.0
2013-03-15 13:35:00,144.69,144.69,144.66,144.68,74800.0,112.4592,112.4592,112.4359,112.4514,74800.0
2013-03-15 13:40:00,144.68,144.7,144.66,144.66,138900.0,112.4514,112.467,112.4359,112.4359,138900.0
2013-03-15 13:45:00,144.66,144.69,144.65,144.67,109900.0,112.4359,112.4592,112.4281,112.4437,109900.0
2013-03-15 13:50:00,144.67,144.7,144.66,144.7,14600.0,112.4437,112.467,112.4359,112.467,14600.0
2013-03-15 13:55:00,144.69,144.7,144.67,144.67,10800.0,112.4592,112.467,112.4437,112.4437,10800.0
2013-03-15 14:00:00,144.68,144.72,144.68,144.71,13700.0,112.4514,112.4825,112.4514,112.4748,13700.0
2013-03-15 14:05:00,144.7,144.7,144.6,144.62,360300.0,112.467,112.467,112.3893,112.4048,360300.0
2013-03-15 14:10:00,144.63,144.67,144.62,144.64,196800.0,112.4126,112.4437,112.4048,112.4204,196800.0
2013-03-15 14:15:00,144.64,144.66,144.59,144.62,259800.0,112.4204,112.4359,112.3815,112.4048,259800.0
2013-03-15 14:20:00,144.62,144.65,144.6,144.62,291600.0,112.4048,112.4281,112.3893,112.4048,291600.0
2013-03-15 14:25:00,144.62,144.64,144.6,144.61,166000.0,112.4048,112.4204,112.3893,112.397,166000.0
2013-03-15 14:30:00,144.61,144.66,144.61,144.62,122500.0,112.397,112.4359,112.397,112.4048,122500.0
2013-03-15 14:35:00,144.62,144.63,144.55,144.59,344700.0,112.4048,112.4126,112.3504,112.3815,344700.0
2013-03-15 14:40:00,144.59,144.61,144.56,144.6,123100.0,112.3815,112.397,112.3582,112.3893,123100.0
2013-03-15 14:45:00,144.61,144.61,144.57,144.58,122700.0,112.397,112.397,112.3659,112.3737,122700.0
2013-03-15 14:50:00,144.57,144.59,144.51,144.57,132500.0,112.3659,112.3815,112.3193,112.3659,132500.0
2013-03-15 14:55:00,144.57,144.61,144.56,144.59,91400.0,112.3659,112.397,112.3582,112.3815,91400.0
2013-03-15 15:00:00,144.59,144.64,144.59,144.62,117300.0,112.3815,112.4204,112.3815,112.4048,117300.0
2013-03-15 15:05:00,144.63,144.67,144.58,144.61,60100.0,112.4126,112.4437,112.3737,112.397,60100.0
2013-03-15 15:10:00,144.63,144.67,144.59,144.61,34300.0,112.4126,112.4437,112.3815,112.397,34300.0
2013-03-15 15:15:00,144.61,144.62,144.57,144.61,46200.0,112.397,112.4048,112.3659,112.397,46200.0
2013-03-15 15:20:00,144.61,144.63,144.51,144.51,108800.0,112.397,112.4126,112.3193,112.3193,108800.0
2013-03-15 15:25:00,144.51,144.63,144.5,144.63,84500.0,112.3193,112.4126,112.3115,112.4126,84500.0
2013-03-15 15:30:00,144.62,144.7,144.57,144.7,87900.0,112.4048,112.467,112.3659,112.467,87900.0
2013-03-15 15:35:00,144.7,144.78,144.68,144.71,89100.0,112.467,112.5292,112.4514,112.4748,89100.0
2013-03-15 15:40:00,144.71,144.77,144.71,144.75,87600.0,112.4748,112.5214,112.4748,112.5058,87600.0
2013-03-15 15:45:00,144.76,144.78,144.74,144.74,122200.0,112.5136,112.5292,112.4981,112.4981,122200.0
2013-03-15 15:50:00,144.75,144.77,144.71,144.74,90900.0,112.5058,112.5214,112.4748,112.4981,90900.0
2013-03-15 15:55:00,144.74,144.83,144.74,144.78,589600.0,112.4981,112.568,112.4981,112.5292,589600.0
2013-03-18 09:30:00,143.85,143.87,143.7,143.84,407400.0,111.8063,111.8219,111.6897,111.7986,407400.0
2013-03-18 09:35:00,143.84,144.08,143.79,144.07,174100.0,111.7986,111.9851,111.7597,111.9773,174100.0
2013-03-18 09:40:00,144.08,144.14,144.0,144.06,316200.0,111.9851,112.0317,111.9229,111.9696,316200.0
2013-03-18 09:45:00,144.06,144.26,143.98,144.23,138300.0,111.9696,112.125,111.9074,112.1017,138300.0
2013-03-18 09:50:00,144.21,144.26,144.15,144.25,151200.0,112.0861,112.125,112.0395,112.1172,151200.0
2013-03-18 09:55:00,144.26,144.37,144.25,144.31,118400.0,112.125,112.2105,112.1172,112.1639,118400.0
2013-03-18 10:00:00,144.31,144.48,144.24,144.37,134500.0,112.1639,112.296,112.1095,112.2105,134500.0
2013-03-18 10:05:00,144.37,144.39,144.24,144.24,76000.0,112.2105,112.226,112.1095,112.1095,76000.0
2013-03-18 10:10:00,144.24,144.38,144.24,144.37,66700.0,112.1095,112.2183,112.1095,112.2105,66700.0
2013-03-18 10:15:00,144.39,144.48,144.36,144.41,91800.0,112.226,112.296,112.2027,112.2416,91800.0
2013-03-18 10:20:00,144.42,144.45,144.32,144.33,49500.0,112.2494,112.2727,112.1716,112.1794,49500.0
2013-03-18 10:25:00,144.35,144.51,144.34,144.45,71800.0,112.195,112.3193,112.1872,112.2727,71800.0
2013-03-18 10:30:00,144.46,144.49,144.38,144.44,57900.0,112.2804,112.3038,112.2183,112.2649,57900.0
2013-03-18 10:35:00,144.46,144.54,144.42,144.44,199800.0,112.2804,112.3426,112.2494,112.2649,199800.0
2013-03-18 10:40:00,144.44,144.49,144.39,144.4,28800.0,112.2649,112.3038,112.226,112.2338,28800.0
2013-03-18 10:45:00,144.41,144.52,144.35,144.5,77900.0,112.2416,112.3271,112.195,112.3115,77900.0
2013-03-18 10:50:00,144.52,144.53,144.44,144.47,61300.0,112.3271,112.3349,112.2649,112.2882,61300.0
2013-03-18 10:55:00,144.46,144.51,144.39,144.39,27900.0,112.2804,112.3193,112.226,112.226,27900.0
2013-03-18 11:00:00,144.38,144.44,144.34,144.44,45800.0,112.2183,112.2649,112.1872,112.2649,45800.0
2013-03-18 11:05:00,144.44,144.45,144.37,144.42,55400.0,112.2649,112.2727,112.2105,112.2494,55400.0
2013-03-18 11:10:00,144.43,144.53,144.43,144.44,40100.0,112.2571,112.3349,112.2571,112.2649,40100.0
2013-03-18 11:15:00,144.46,144.49,144.41,144.45,29300.0,112.2804,112.3038,112.2416,112.2727,29300.0
2013-03-18 11:20:00,144.45,144.52,144.43,144.5,25600.0,112.2727,112.3271,112.2571,112.3115,25600.0
2013-03-18 11:25:00,144.5,144.56,144.45,144.46,44800.0,112.3115,112.3582,112.2727,112.2804,44800.0
2013-03-18 11:30:00,144.46,144.48,144.4,144.41,43200.0,112.2804,112.296,112.2338,112.2416,43200.0
2013-03-18 11:35:00,144.41,144.49,144.41,144.45,26400.0,112.2416,112.3038,112.2416,112.2727,26400.0
2013-03-18 11:40:00,144.46,144.47,144.43,144.45,39900.0,112.2804,112.2882,112.2571,112.2727,39900.0
2013-03-18 11:45:00,144.45,144.53,144.44,144.53,29200.0,112.2727,112.3349,112.2649,112.3349,29200.0
2013-03-18 11:50:00,144.53,144.58,144.53,144.56,48300.0,112.3349,112.3737,112.3349,112.3582,48300.0
2013-03-18 11:55:00,144.55,144.59,144.54,144.59,29400.0,112.3504,112.3815,112.3426,112.3815,29400.0
2013-03-18 12:00:00,144.6,144.75,144.6,144.7,93000.0,112.3893,112.5058,112.3893,112.467,93000.0
2013-03-18 12:05:00,144.71,144.77,144.68,144.74,92100.0,112.4748,112.5214,112.4514,112.4981,92100.0
2013-03-18 12:10:00,144.74,144.78,144.71,144.73,60100.0,112.4981,112.5292,112.4748,112.4903,60100.0
2013-03-18 12:15:00,144.72,144.83,144.71,144.73,77200.0,112.4825,112.568,112.4748,112.4903,77200.0
2013-03-18 12:20:00,144.73,144.76,144.69,144.72,34500.0,112.4903,112.5136,112.4592,112.4825,34500.0
2013-03-18 12:25:00,144.72,144.77,144.68,144.69,36600.0,112.4825,112.5214,112.4514,112.4592,36600.0
2013-03-18 12:30:00,144.69,144.7,144.66,144.67,32300.0,112.4592,112.467,112.4359,112.4437,32300.0
2013-03-18 12:35:00,144.68,144.7,144.66,144.67,31000.0,112.4514,112.467,112.4359,112.4437,31000.0
2013-03-18 12:40:00,144.68,144.7,144.63,144.65,30400.0,112.4514,112.467,112.4126,112.4281,30400.0
2013-03-18 12:45:00,144.64,144.65,144.58,144.59,58300.0,112.4204,112.4281,112.3737,112.3815,58300.0
2013-03-18 12:50:00,144.6,144.64,144.59,144.64,47400.0,112.3893,112.4204,112.3815,112.4204,47400.0
2013-03-18 12:55:00,144.62,144.7,144.61,144.7,63200.0,112.4048,112.467,112.397,112.467,63200.0
2013-03-18 13:00:00,144.7,144.7,144.64,144.64,12500.0,112.467,112.467,112.4204,112.4204,12500.0
2013-03-18 13:05:00,144.66,144.71,144.66,144.68,38800.0,112.4359,112.4748,112.4359,112.4514,38800.0
2013-03-18 13:10:00,144.7,144.74,144.67,144.72,35800.0,112.467,112.4981,112.4437,112.4825,35800.0
2013-03-18 13:15:00,144.73,144.75,144.69,144.71,19900.0,112.4903,112.5058,112.4592,112.4748,19900.0
2013-03-18 13:20:00,144.72,144.73,144.69,144.72,48900.0,112.4825,112.4903,112.4592,112.4825,48900.0
2013-03-18 13:25:00,144.7,144.72,144.56,144.57,43500.0,112.467,112.4825,112.3582,112.3659,43500.0
2013-03-18 13:30:00,144.57,144.58,144.52,144.52,33200.0,112.3659,112.3737,112.3271,112.3271,33200.0
2013-03-18 13:35:00,144.52,144.55,144.49,144.53,37700.0,112.3271,112.3504,112.3038,112.3349,37700.0
2013-03-18 13:40:00,144.55,144.59,144.54,144.57,13900.0,112.3504,112.3815,112.3426,112.3659,13900.0
2013-03-18 13:45:00,144.58,144.62,144.56,144.59,18900.0,112.3737,112.4048,112.3582,112.3815,18900.0
2013-03-18 13:50:00,144.59,144.59,144.53,144.56,19100.0,112.3815,112.3815,112.3349,112.3582,19100.0
2013-03-18 13:55:00,144.56,144.59,144.51,144.53,44300.0,112.3582,112.3815,112.3193,112.3349,44300.0
2013-03-18 14:00:00,144.51,144.59,144.51,144.58,39800.0,112.3193,112.3815,112.3193,112.3737,39800.0
2013-03-18 14:05:00,144.59,144.65,144.58,144.65,17300.0,112.3815,112.4281,112.3737,112.4281,17300.0
2013-03-18 14:10:00,144.65,144.74,144.63,144.74,19100.0,112.4281,112.4981,112.4126,112.4981,19100.0
2013-03-18 14:15:00,144.75,144.82,144.75,144.78,50900.0,112.5058,112.5603,112.5058,112.5292,50900.0
2013-03-18 14:20:00,144.79,144.85,144.79,144.85,26400.0,112.5369,112.5836,112.5369,112.5836,26400.0
2013-03-18 14:25:00,144.85,144.88,144.79,144.87,89300.0,112.5836,112.6069,112.5369,112.5991,89300.0
2013-03-18 14:30:00,144.88,144.88,144.75,144.76,38400.0,112.6069,112.6069,112.5058,112.5136,38400.0
2013-03-18 14:35:00,144.75,144.78,144.71,144.73,37600.0,112.5058,112.5292,112.4748,112.4903,37600.0
2013-03-18 14:40:00,144.73,144.81,144.7,144.81,28500.0,112.4903,112.5525,112.467,112.5525,28500.0
2013-03-18 14:45:00,144.81,144.82,144.71,144.76,42600.0,112.5525,112.5603,112.4748,112.5136,42600.0
2013-03-18 14:50:00,144.75,144.75,144.65,144.71,35500.0,112.5058,112.5058,112.4281,112.4748,35500.0
2013-03-18 14:55:00,144.71,144.71,144.52,144.54,101700.0,112.4748,112.4748,112.3271,112.3426,101700.0
2013-03-18 15:00:00,144.55,144.61,144.51,144.51,36900.0,112.3504,112.397,112.3193,112.3193,36900.0
2013-03-18 15:05:00,144.53,144.58,144.53,144.57,29900.0,112.3349,112.3737,112.3349,112.3659,29900.0
2013-03-18 15:10:00,144.57,144.67,144.57,144.62,21300.0,112.3659,112.4437,112.3659,112.4048,21300.0
2013-03-18 15:15:00,144.64,144.65,144.39,144.46,132000.0,112.4204,112.4281,112.226,112.2804,132000.0
2013-03-18 15:20:00,144.47,144.51,144.37,144.45,78300.0,112.2882,112.3193,112.2105,112.2727,78300.0
2013-03-18 15:25:00,144.45,144.46,144.24,144.28,124500.0,112.2727,112.2804,112.1095,112.1405,124500.0
2013-03-18 15:30:00,144.25,144.28,144.21,144.26,37100.0,112.1172,112.1405,112.0861,112.125,37100.0
2013-03-18 15:35:00,144.26,144.27,144.13,144.18,123800.0,112.125,112.1328,112.024,112.0628,123800.0
2013-03-18 15:40:00,144.17,144.26,144.11,144.17,64300.0,112.055,112.125,112.0084,112.055,64300.0
2013-03-18 15:45:00,144.17,144.28,144.13,144.21,101400.0,112.055,112.1405,112.024,112.0861,101400.0
2013-03-18 15:50:00,144.21,144.23,144.13,144.17,92700.0,112.0861,112.1017,112.024,112.055,92700.0
2013-03-18 15:55:00,144.17,144.26,144.12,144.19,186200.0,112.055,112.125,112.0162,112.0706,186200.0
2013-03-19 09:30:00,144.48,144.67,144.48,144.6,230300.0,112.296,112.4437,112.296,112.3893,230300.0
2013-03-19 09:35:00,144.6,144.63,144.47,144.47,74300.0,112.3893,112.4126,112.2882,112.2882,74300.0
2013-03-19 09:40:00,144.47,144.53,144.44,144.53,80100.0,112.2882,112.3349,112.2649,112.3349,80100.0
2013-03-19 09:45:00,144.53,144.72,144.53,144.71,116600.0,112.3349,112.4825,112.3349,112.4748,116600.0
2013-03-19 09:50:00,144.71,144.83,144.71,144.8,65900.0,112.4748,112.568,112.4748,112.5447,65900.0
2013-03-19 09:55:00,144.79,144.79,144.71,144.74,79500.0,112.5369,112.5369,112.4748,112.4981,79500.0
2013-03-19 10:00:00,144.74,144.81,144.71,144.77,90000.0,112.4981,112.5525,112.4748,112.5214,90000.0
2013-03-19 10:05:00,144.76,144.76,144.65,144.7,106500.0,112.5136,112.5136,112.4281,112.467,106500.0
2013-03-19 10:10:00,144.69,144.69,144.65,144.67,28600.0,112.4592,112.4592,112.4281,112.4437,28600.0
2013-03-19 10:15:00,144.65,144.7,144.64,144.67,22400.0,112.4281,112.467,112.4204,112.4437,22400.0
2013-03-19 10:20:00,144.68,144.72,144.53,144.54,63300.0,112.4514,112.4825,112.3349,112.3426,63300.0
2013-03-19 10:25:00,144.54,144.55,144.41,144.43,109000.0,112.3426,112.3504,112.2416,112.2571,109000.0
2013-03-19 10:30:00,144.44,144.47,144.36,144.38,99000.0,112.2649,112.2882,112.2027,112.2183,99000.0
2013-03-19 10:35:00,144.38,144.41,144.33,144.38,115700.0,112.2183,112.2416,112.1794,112.2183,115700.0
2013-03-19 10:40:00,144.38,144.44,144.35,144.43,74100.0,112.2183,112.2649,112.195,112.2571,74100.0
2013-03-19 10:45:00,144.44,144.44,144.27,144.29,142000.0,112.2649,112.2649,112.1328,112.1483,142000.0
2013-03-19 10:50:00,144.28,144.38,144.28,144.34,126400.0,112.1405,112.2183,112.1405,112.1872,126400.0
2013-03-19 10:55:00,144.34,144.42,144.28,144.42,82600.0,112.1872,112.2494,112.1405,112.2494,82600.0
2013-03-19 11:00:00,144.42,144.42,144.26,144.32,79300.0,112.2494,112.2494,112.125,112.1716,79300.0
2013-03-19 11:05:00,144.31,144.41,144.31,144.38,69600.0,112.1639,112.2416,112.1639,112.2183,69600.0
2013-03-19 11:10:00,144.37,144.47,144.37,144.46,34500.0,112.2105,112.2882,112.2105,112.2804,34500.0
2013-03-19 11:15:00,144.45,144.54,144.44,144.53,34300.0,112.2727,112.3426,112.2649,112.3349,34300.0
2013-03-19 11:20:00,144.53,144.57,144.5,144.52,49300.0,112.3349,112.3659,112.3115,112.3271,49300.0
2013-03-19 11:25:00,144.52,144.58,144.51,144.57,108700.0,112.3271,112.3737,112.3193,112.3659,108700.0
2013-03-19 11:30:00,144.57,144.64,144.51,144.54,74400.0,112.3659,112.4204,112.3193,112.3426,74400.0
2013-03-19 11:35:00,144.53,144.53,144.39,144.39,141000.0,112.3349,112.3349,112.226,112.226,141000.0
2013-03-19 11:40:00,144.41,144.48,144.38,144.42,53600.0,112.2416,112.296,112.2183,112.2494,53600.0
2013-03-19 11:45:00,144.42,144.42,144.14,144.14,125400.0,112.2494,112.2494,112.0317,112.0317,125400.0
2013-03-19 11:50:00,144.13,144.14,143.97,144.03,197200.0,112.024,112.0317,111.8996,111.9462,197200.0
2013-03-19 11:55:00,144.04,144.04,143.72,143.83,281100.0,111.954,111.954,111.7053,111.7908,281100.0
2013-03-19 12:00:00,143.8,143.93,143.78,143.9,120100.0,111.7675,111.8685,111.7519,111.8452,120100.0
2013-03-19 12:05:00,143.91,143.91,143.8,143.82,59700.0,111.853,111.853,111.7675,111.783,59700.0
2013-03-19 12:10:00,143.82,143.82,143.64,143.75,152500.0,111.783,111.783,111.6431,111.7286,152500.0
2013-03-19 12:15:00,143.74,143.78,143.61,143.77,123500.0,111.7208,111.7519,111.6198,111.7442,123500.0
2013-03-19 12:20:00,143.77,143.87,143.74,143.83,149100.0,111.7442,111.8219,111.7208,111.7908,149100.0
2013-03-19 12:25:00,143.83,143.97,143.8,143.93,135100.0,111.7908,111.8996,111.7675,111.8685,135100.0
2013-03-19 12:30:00,143.93,143.93,143.83,143.86,70500.0,111.8685,111.8685,111.7908,111.8141,70500.0
2013-03-19 12:35:00,143.87,143.95,143.87,143.93,18700.0,111.8219,111.8841,111.8219,111.8685,18700.0
2013-03-19 12:40:00,143.94,144.02,143.94,143.97,57100.0,111.8763,111.9385,111.8763,111.8996,57100.0
2013-03-19 12:45:00,143.97,143.97,143.86,143.87,41100.0,111.8996,111.8996,111.8141,111.8219,41100.0
2013-03-19 12:50:00,143.87,143.88,143.79,143.8,105500.0,111.8219,111.8296,111.7597,111.7675,105500.0
2013-03-19 12:55:00,143.8,143.83,143.75,143.78,38300.0,111.7675,111.7908,111.7286,111.7519,38300.0
2013-03-19 13:00:00,143.79,143.81,143.75,143.75,14400.0,111.7597,111.7752,111.7286,111.7286,14400.0
2013-03-19 13:05:00,143.75,143.88,143.74,143.78,58600.0,111.7286,111.8296,111.7208,111.7519,58600.0
2013-03-19 13:10:00,143.8,143.82,143.72,143.75,73300.0,111.7675,111.783,111.7053,111.7286,73300.0
2013-03-19 13:15:00,143.75,143.75,143.56,143.57,133000.0,111.7286,111.7286,111.5809,111.5887,133000.0
2013-03-19 13:20:00,143.59,143.6,143.51,143.56,97600.0,111.6042,111.612,111.5421,111.5809,97600.0
2013-03-19 13:25:00,143.54,143.61,143.48,143.59,72900.0,111.5654,111.6198,111.5188,111.6042,72900.0
2013-03-19 13:30:00,143.58,143.77,143.53,143.76,206300.0,111.5965,111.7442,111.5576,111.7364,206300.0
2013-03-19 13:35:00,143.75,143.76,143.49,143.58,142600.0,111.7286,111.7364,111.5265,111.5965,142600.0
2013-03-19 13:40:00,143.57,143.67,143.54,143.66,47100.0,111.5887,111.6664,111.5654,111.6587,47100.0
2013-03-19 13:45:00,143.66,143.69,143.63,143.68,32900.0,111.6587,111.682,111.6353,111.6742,32900.0
2013-03-19 13:50:00,143.69,143.71,143.62,143.63,35300.0,111.682,111.6975,111.6276,111.6353,35300.0
2013-03-19 13:55:00,143.63,143.81,143.63,143.74,85800.0,111.6353,111.7752,111.6353,111.7208,85800.0
2013-03-19 14:00:00,143.74,143.85,143.74,143.77,152400.0,111.7208,111.8063,111.7208,111.7442,152400.0
2013-03-19 14:05:00,143.78,143.97,143.78,143.94,141900.0,111.7519,111.8996,111.7519,111.8763,141900.0
2013-03-19 14:10:00,143.94,143.97,143.8,143.8,52200.0,111.8763,111.8996,111.7675,111.7675,52200.0
2013-03-19 14:15:00,143.81,143.85,143.64,143.68,158100.0,111.7752,111.8063,111.6431,111.6742,158100.0
2013-03-19 14:20:00,143.66,143.91,143.63,143.9,216200.0,111.6587,111.853,111.6353,111.8452,216200.0
2013-03-19 14:25:00,143.9,143.97,143.84,143.92,134700.0,111.8452,111.8996,111.7986,111.8607,134700.0
2013-03-19 14:30:00,143.92,144.15,143.9,144.05,240500.0,111.8607,112.0395,111.8452,111.9618,240500.0
2013-03-19 14:35:00,144.05,144.08,143.98,144.04,105300.0,111.9618,111.9851,111.9074,111.954,105300.0
2013-03-19 14:40:00,144.05,144.06,143.92,143.96,64100.0,111.9618,111.9696,111.8607,111.8918,64100.0
2013-03-19 14:45:00,143.98,144.03,143.91,143.95,97800.0,111.9074,111.9462,111.853,111.8841,97800.0
2013-03-19 14:50:00,143.93,143.98,143.89,143.95,74700.0,111.8685,111.9074,111.8374,111.8841,74700.0
2013-03-19 14:55:00,143.94,143.95,143.87,143.91,52500.0,111.8763,111.8841,111.8219,111.853,52500.0
2013-03-19 15:00:00,143.91,144.03,143.89,143.89,75600.0,111.853,111.9462,111.8374,111.8374,75600.0
2013-03-19 15:05:00,143.88,143.91,143.76,143.88,145800.0,111.8296,111.853,111.7364,111.8296,145800.0
2013-03-19 15:10:00,143.89,144.44,143.86,144.4,429500.0,111.8374,112.2649,111.8141,112.2338,429500.0
2013-03-19 15:15:00,144.39,144.51,144.18,144.18,237400.0,112.226,112.3193,112.0628,112.0628,237400.0
2013-03-19 15:20:00,144.16,144.21,143.95,144.04,198700.0,112.0473,112.0861,111.8841,111.954,198700.0
2013-03-19 15:25:00,144.07,144.11,143.95,144.03,161800.0,111.9773,112.0084,111.8841,111.9462,161800.0
2013-03-19 15:30:00,144.0,144.07,143.88,143.99,193900.0,111.9229,111.9773,111.8296,111.9151,193900.0
2013-03-19 15:35:00,144.0,144.12,143.97,144.09,145000.0,111.9229,112.0162,111.8996,111.9929,145000.0
2013-03-19 15:40:00,144.1,144.12,143.99,144.04,230200.0,112.0006,112.0162,111.9151,111.954,230200.0
2013-03-19 15:45:00,144.05,144.17,144.03,144.1,94300.0,111.9618,112.055,111.9462,112.0006,94300.0
2013-03-19 15:50:00,144.09,144.32,144.09,144.27,167000.0,111.9929,112.1716,111.9929,112.1328,167000.0
2013-03-19 15:55:00,144.27,144.35,144.2,144.27,386000.0,112.1328,112.195,112.0784,112.1328,386000.0
2013-03-20 09:30:00,144.86,145.12,144.86,144.91,275700.0,112.5913,112.7934,112.5913,112.6302,275700.0
2013-03-20 09:35:00,144.9,145.11,144.89,145.1,201900.0,112.6224,112.7857,112.6147,112.7779,201900.0
2013-03-20 09:40:00,145.11,145.11,145.0,145.04,119100.0,112.7857,112.7857,112.7002,112.7312,119100.0
2013-03-20 09:45:00,145.04,145.05,144.87,144.9,151100.0,112.7312,112.739,112.5991,112.6224,151100.0
2013-03-20 09:50:00,144.9,145.03,144.9,145.03,49100.0,112.6224,112.7235,112.6224,112.7235,49100.0
2013-03-20 09:55:00,145.04,145.06,144.9,144.96,144200.0,112.7312,112.7468,112.6224,112.6691,144200.0
2013-03-20 10:00:00,144.96,145.02,144.89,144.98,70400.0,112.6691,112.7157,112.6147,112.6846,70400.0
2013-03-20 10:05:00,144.99,145.02,144.89,144.94,52500.0,112.6924,112.7157,112.6147,112.6535,52500.0
2013-03-20 10:10:00,144.96,145.1,144.93,145.05,97000.0,112.6691,112.7779,112.6458,112.739,97000.0
2013-03-20 10:15:00,145.05,145.09,145.02,145.08,99900.0,112.739,112.7701,112.7157,112.7623,99900.0
2013-03-20 10:20:00,145.08,145.12,144.99,145.0,77800.0,112.7623,112.7934,112.6924,112.7002,77800.0
2013-03-20 10:25:00,145.0,145.01,144.95,144.99,67300.0,112.7002,112.7079,112.6613,112.6924,67300.0
2013-03-20 10:30:00,145.0,145.05,144.96,145.0,24300.0,112.7002,112.739,112.6691,112.7002,24300.0
2013-03-20 10:35:00,145.0,145.02,144.78,144.84,216300.0,112.7002,112.7157,112.5292,112.5758,216300.0
2013-03-20 10:40:00,144.84,144.91,144.81,144.9,59800.0,112.5758,112.6302,112.5525,112.6224,59800.0
2013-03-20 10:45:00,144.89,144.95,144.87,144.92,42300.0,112.6147,112.6613,112.5991,112.638,42300.0
2013-03-20 10:50:00,144.92,144.92,144.85,144.92,30700.0,112.638,112.638,112.5836,112.638,30700.0
2013-03-20 10:55:00,144.93,145.0,144.92,145.0,64300.0,112.6458,112.7002,112.638,112.7002,64300.0
2013-03-20 11:00:00,145.0,145.0,144.94,144.97,30100.0,112.7002,112.7002,112.6535,112.6768,30100.0
2013-03-20 11:05:00,144.98,144.98,144.92,144.95,12400.0,112.6846,112.6846,112.638,112.6613,12400.0
2013-03-20 11:10:00,144.94,144.97,144.89,144.89,23900.0,112.6535,112.6768,112.6147,112.6147,23900.0
2013-03-20 11:15:00,144.9,144.91,144.78,144.79,151200.0,112.6224,112.6302,112.5292,112.5369,151200.0
2013-03-20 11:20:00,144.81,144.85,144.8,144.83,22200.0,112.5525,112.5836,112.5447,112.568,22200.0
2013-03-20 11:25:00,144.84,144.88,144.84,144.87,20400.0,112.5758,112.6069,112.5758,112.5991,20400.0
2013-03-20 11:30:00,144.87,144.89,144.84,144.86,22000.0,112.5991,112.6147,112.5758,112.5913,22000.0
2013-03-20 11:35:00,144.85,144.9,144.85,144.88,21700.0,112.5836,112.6224,112.5836,112.6069,21700.0
2013-03-20 11:40:00,144.88,144.88,144.78,144.79,35400.0,112.6069,112.6069,112.5292,112.5369,35400.0
2013-03-20 11:45:00,144.79,144.8,144.74,144.74,24000.0,112.5369,112.5447,112.4981,112.4981,24000.0
2013-03-20 11:50:00,144.74,144.81,144.74,144.81,34300.0,112.4981,112.5525,112.4981,112.5525,34300.0
2013-03-20 11:55:00,144.81,144.81,144.77,144.78,26300.0,112.5525,112.5525,112.5214,112.5292,26300.0
2013-03-20 12:00:00,144.78,144.82,144.78,144.81,11800.0,112.5292,112.5603,112.5292,112.5525,11800.0
2013-03-20 12:05:00,144.8,144.83,144.75,144.79,33300.0,112.5447,112.568,112.5058,112.5369,33300.0
2013-03-20 12:10:00,144.8,144.84,144.79,144.82,44600.0,112.5447,112.5758,112.5369,112.5603,44600.0
2013-03-20 12:15:00,144.82,144.82,144.74,144.74,15800.0,112.5603,112.5603,112.4981,112.4981,15800.0
2013-03-20 12:20:00,144.74,144.79,144.74,144.76,29700.0,112.4981,112.5369,112.4981,112.5136,29700.0
2013-03-20 12:25:00,144.76,144.84,144.76,144.84,17900.0,112.5136,112.5758,112.5136,112.5758,17900.0
2013-03-20 12:30:00,144.85,144.85,144.82,144.83,18200.0,112.5836,112.5836,112.5603,112.568,18200.0
2013-03-20 12:35:00,144.81,144.81,144.78,144.78,4800.0,112.5525,112.5525,112.5292,112.5292,4800.0
2013-03-20 12:40:00,144.78,144.81,144.75,144.79,11600.0,112.5292,112.5525,112.5058,112.5369,11600.0
2013-03-20 12:45:00,144.78,144.85,144.78,144.82,31100.0,112.5292,112.5836,112.5292,112.5603,31100.0
2013-03-20 12:50:00,144.8,144.82,144.76,144.76,26400.0,112.5447,112.5603,112.5136,112.5136,26400.0
2013-03-20 12:55:00,144.76,144.8,144.73,144.79,23100.0,112.5136,112.5447,112.4903,112.5369,23100.0
2013-03-20 13:00:00,144.78,144.79,144.76,144.76,14400.0,112.5292,112.5369,112.5136,112.5136,14400.0
2013-03-20 13:05:00,144.75,144.76,144.74,144.76,12100.0,112.5058,112.5136,112.4981,112.5136,12100.0
2013-03-20 13:10:00,144.76,144.79,144.74,144.78,6800.0,112.5136,112.5369,112.4981,112.5292,6800.0
2013-03-20 13:15:00,144.77,144.78,144.76,144.76,7600.0,112.5214,112.5292,112.5136,112.5136,7600.0
2013-03-20 13:20:00,144.76,144.79,144.76,144.78,6900.0,112.5136,112.5369,112.5136,112.5292,6900.0
2013-03-20 13:25:00,144.78,144.79,144.74,144.74,5200.0,112.5292,112.5369,112.4981,112.4981,5200.0
2013-03-20 13:30:00,144.73,144.74,144.63,144.67,65100.0,112.4903,112.4981,112.4126,112.4437,65100.0
2013-03-20 13:35:00,144.68,144.68,144.66,144.68,7000.0,112.4514,112.4514,112.4359,112.4514,7000.0
2013-03-20 13:40:00,144.68,144.73,144.68,144.72,12600.0,112.4514,112.4903,112.4514,112.4825,12600.0
2013-03-20 13:45:00,144.71,144.72,144.68,144.68,17000.0,112.4748,112.4825,112.4514,112.4514,17000.0
2013-03-20 13:50:00,144.68,144.69,144.6,144.66,15900.0,112.4514,112.4592,112.3893,112.4359,15900.0
2013-03-20 13:55:00,144.66,144.7,144.62,144.66,18000.0,112.4359,112.467,112.4048,112.4359,18000.0
2013-03-20 14:00:00,144.65,144.78,144.59,144.68,70800.0,112.4281,112.5292,112.3815,112.4514,70800.0
2013-03-20 14:05:00,144.68,144.82,144.62,144.62,85800.0,112.4514,112.5603,112.4048,112.4048,85800.0
2013-03-20 14:10:00,144.62,144.75,144.62,144.75,181000.0,112.4048,112.5058,112.4048,112.5058,181000.0
2013-03-20 14:15:00,144.74,144.88,144.74,144.84,82700.0,112.4981,112.6069,112.4981,112.5758,82700.0
2013-03-20 14:20:00,144.85,145.15,144.83,145.12,215100.0,112.5836,112.8167,112.568,112.7934,215100.0
2013-03-20 14:25:00,145.12,145.15,145.03,145.08,149900.0,112.7934,112.8167,112.7235,112.7623,149900.0
2013-03-20 14:30:00,145.08,145.1,145.0,145.01,201200.0,112.7623,112.7779,112.7002,112.7079,201200.0
2013-03-20 14:35:00,145.02,145.08,144.96,145.07,104600.0,112.7157,112.7623,112.6691,112.7546,104600.0
2013-03-20 14:40:00,145.08,145.1,145.0,145.03,47400.0,112.7623,112.7779,112.7002,112.7235,47400.0
2013-03-20 14:45:00,145.03,145.1,144.97,145.0,56700.0,112.7235,112.7779,112.6768,112.7002,56700.0
2013-03-20 14:50:00,144.97,145.04,144.97,145.02,21800.0,112.6768,112.7312,112.6768,112.7157,21800.0
2013-03-20 14:55:00,145.02,145.03,144.92,144.95,37800.0,112.7157,112.7235,112.638,112.6613,37800.0
2013-03-20 15:00:00,144.93,144.93,144.8,144.83,94100.0,112.6458,112.6458,112.5447,112.568,94100.0
2013-03-20 15:05:00,144.84,144.91,144.84,144.88,40900.0,112.5758,112.6302,112.5758,112.6069,40900.0
2013-03-20 15:10:00,144.88,144.96,144.88,144.93,37800.0,112.6069,112.6691,112.6069,112.6458,37800.0
2013-03-20 15:15:00,144.93,144.95,144.9,144.94,30100.0,112.6458,112.6613,112.6224,112.6535,30100.0
2013-03-20 15:20:00,144.95,144.95,144.86,144.87,49900.0,112.6613,112.6613,112.5913,112.5991,49900.0
2013-03-20 15:25:00,144.88,144.9,144.8,144.86,106400.0,112.6069,112.6224,112.5447,112.5913,106400.0
2013-03-20 15:30:00,144.85,144.85,144.75,144.81,83100.0,112.5836,112.5836,112.5058,112.5525,83100.0
2013-03-20 15:35:00,144.8,144.9,144.8,144.9,30000.0,112.5447,112.6224,112.5447,112.6224,30000.0
2013-03-20 15:40:00,144.9,145.08,144.9,145.08,184300.0,112.6224,112.7623,112.6224,112.7623,184300.0
2013-03-20 15:45:00,145.08,145.09,144.99,145.08,102300.0,112.7623,112.7701,112.6924,112.7623,102300.0
2013-03-20 15:50:00,145.08,145.08,144.78,144.79,141400.0,112.7623,112.7623,112.5292,112.5369,141400.0
2013-03-20 15:55:00,144.78,144.86,144.68,144.79,197200.0,112.5292,112.5913,112.4514,112.5369,197200.0
2013-03-21 09:30:00,144.13,144.23,144.07,144.18,235100.0,112.024,112.1017,111.9773,112.0628,235100.0
2013-03-21 09:35:00,144.17,144.2,144.11,144.19,82500.0,112.055,112.0784,112.0084,112.0706,82500.0
2013-03-21 09:40:00,144.18,144.2,144.07,144.19,116400.0,112.0628,112.0784,111.9773,112.0706,116400.0
2013-03-21 09:45:00,144.19,144.3,144.13,144.27,96800.0,112.0706,112.1561,112.024,112.1328,96800.0
2013-03-21 09:50:00,144.26,144.29,144.2,144.22,94600.0,112.125,112.1483,112.0784,112.0939,94600.0
2013-03-21 09:55:00,144.21,144.38,144.19,144.34,50400.0,112.0861,112.2183,112.0706,112.1872,50400.0
2013-03-21 10:00:00,144.37,144.41,144.22,144.23,166100.0,112.2105,112.2416,112.0939,112.1017,166100.0
2013-03-21 10:05:00,144.23,144.23,144.05,144.15,130500.0,112.1017,112.1017,111.9618,112.0395,130500.0
2013-03-21 10:10:00,144.15,144.15,144.03,144.09,81700.0,112.0395,112.0395,111.9462,111.9929,81700.0
2013-03-21 10:15:00,144.1,144.1,143.9,143.9,121600.0,112.0006,112.0006,111.8452,111.8452,121600.0
2013-03-21 10:20:00,143.89,143.92,143.79,143.91,113400.0,111.8374,111.8607,111.7597,111.853,113400.0
2013-03-21 10:25:00,143.9,144.02,143.84,144.0,159800.0,111.8452,111.9385,111.7986,111.9229,159800.0
2013-03-21 10:30:00,144.0,144.05,143.95,144.05,28000.0,111.9229,111.9618,111.8841,111.9618,28000.0
2013-03-21 10:35:00,144.05,144.08,143.88,143.91,53900.0,111.9618,111.9851,111.8296,111.853,53900.0
2013-03-21 10:40:00,143.9,144.09,143.9,144.01,43300.0,111.8452,111.9929,111.8452,111.9307,43300.0
2013-03-21 10:45:00,144.01,144.08,144.0,144.04,30900.0,111.9307,111.9851,111.9229,111.954,30900.0
2013-03-21 10:50:00,144.03,144.08,143.98,144.08,61000.0,111.9462,111.9851,111.9074,111.9851,61000.0
2013-03-21 10:55:00,144.08,144.13,144.05,144.12,46300.0,111.9851,112.024,111.9618,112.0162,46300.0
2013-03-21 11:00:00,144.12,144.13,143.99,144.07,77900.0,112.0162,112.024,111.9151,111.9773,77900.0
2013-03-21 11:05:00,144.06,144.19,144.06,144.15,58100.0,111.9696,112.0706,111.9696,112.0395,58100.0
2013-03-21 11:10:00,144.15,144.17,144.07,144.11,57500.0,112.0395,112.055,111.9773,112.0084,57500.0
2013-03-21 11:15:00,144.1,144.24,144.1,144.24,38900.0,112.0006,112.1095,112.0006,112.1095,38900.0
2013-03-21 11:20:00,144.23,144.33,144.21,144.33,72800.0,112.1017,112.1794,112.0861,112.1794,72800.0
2013-03-21 11:25:00,144.35,144.36,144.25,144.27,88800.0,112.195,112.2027,112.1172,112.1328,88800.0
2013-03-21 11:30:00,144.27,144.34,144.25,144.32,40600.0,112.1328,112.1872,112.1172,112.1716,40600.0
2013-03-21 11:35:00,144.32,144.46,144.32,144.44,27100.0,112.1716,112.2804,112.1716,112.2649,27100.0
2013-03-21 11:40:00,144.44,144.59,144.44,144.58,60300.0,112.2649,112.3815,112.2649,112.3737,60300.0
2013-03-21 11:45:00,144.59,144.59,144.47,144.48,47200.0,112.3815,112.3815,112.2882,112.296,47200.0
2013-03-21 11:50:00,144.49,144.52,144.41,144.42,56600.0,112.3038,112.3271,112.2416,112.2494,56600.0
2013-03-21 11:55:00,144.42,144.46,144.4,144.45,40900.0,112.2494,112.2804,112.2338,112.2727,40900.0
2013-03-21 12:00:00,144.44,144.48,144.4,144.47,36900.0,112.2649,112.296,112.2338,112.2882,36900.0
2013-03-21 12:05:00,144.48,144.48,144.41,144.41,13200.0,112.296,112.296,112.2416,112.2416,13200.0
2013-03-21 12:10:00,144.41,144.41,144.38,144.39,36900.0,112.2416,112.2416,112.2183,112.226,36900.0
2013-03-21 12:15:00,144.39,144.39,144.32,144.35,40700.0,112.226,112.226,112.1716,112.195,40700.0
2013-03-21 12:20:00,144.35,144.36,144.32,144.36,198300.0,112.195,112.2027,112.1716,112.2027,198300.0
2013-03-21 12:25:00,144.35,144.37,144.24,144.28,215200.0,112.195,112.2105,112.1095,112.1405,215200.0
2013-03-21 12:30:00,144.28,144.32,144.24,144.28,38400.0,112.1405,112.1716,112.1095,112.1405,38400.0
2013-03-21 12:35:00,144.28,144.35,144.28,144.33,27800.0,112.1405,112.195,112.1405,112.1794,27800.0
2013-03-21 12:40:00,144.32,144.39,144.32,144.34,20500.0,112.1716,112.226,112.1716,112.1872,20500.0
2013-03-21 12:45:00,144.35,144.37,144.31,144.34,20100.0,112.195,112.2105,112.1639,112.1872,20100.0
2013-03-21 12:50:00,144.34,144.37,144.3,144.31,9700.0,112.1872,112.2105,112.1561,112.1639,9700.0
2013-03-21 12:55:00,144.32,144.35,144.25,144.25,15100.0,112.1716,112.195,112.1172,112.1172,15100.0
2013-03-21 13:00:00,144.25,144.25,144.19,144.25,40400.0,112.1172,112.1172,112.0706,112.1172,40400.0
2013-03-21 13:05:00,144.23,144.32,144.23,144.27,65200.0,112.1017,112.1716,112.1017,112.1328,65200.0
2013-03-21 13:10:00,144.28,144.32,144.22,144.23,11700.0,112.1405,112.1716,112.0939,112.1017,11700.0
2013-03-21 13:15:00,144.22,144.22,144.04,144.04,51000.0,112.0939,112.0939,111.954,111.954,51000.0
2013-03-21 13:20:00,144.04,144.09,143.96,143.96,62000.0,111.954,111.9929,111.8918,111.8918,62000.0
2013-03-21 13:25:00,143.96,144.04,143.94,144.02,27800.0,111.8918,111.954,111.8763,111.9385,27800.0
2013-03-21 13:30:00,144.01,144.01,143.77,143.8,141800.0,111.9307,111.9307,111.7442,111.7675,141800.0
2013-03-21 13:35:00,143.79,143.93,143.78,143.91,71800.0,111.7597,111.8685,111.7519,111.853,71800.0
2013-03-21 13:40:00,143.91,143.92,143.81,143.82,72000.0,111.853,111.8607,111.7752,111.783,72000.0
2013-03-21 13:45:00,143.82,143.91,143.77,143.87,71100.0,111.783,111.853,111.7442,111.8219,71100.0
2013-03-21 13:50:00,143.89,143.91,143.83,143.85,19400.0,111.8374,111.853,111.7908,111.8063,19400.0
2013-03-21 13:55:00,143.86,143.88,143.8,143.86,44900.0,111.8141,111.8296,111.7675,111.8141,44900.0
2013-03-21 14:00:00,143.85,143.85,143.6,143.66,168900.0,111.8063,111.8063,111.612,111.6587,168900.0
2013-03-21 14:05:00,143.66,143.7,143.49,143.69,162700.0,111.6587,111.6897,111.5265,111.682,162700.0
2013-03-21 14:10:00,143.7,144.02,143.67,143.92,116400.0,111.6897,111.9385,111.6664,111.8607,116400.0
2013-03-21 14:15:00,143.92,144.11,143.89,144.02,92500.0,111.8607,112.0084,111.8374,111.9385,92500.0
2013-03-21 14:20:00,144.01,144.02,143.92,144.02,41400.0,111.9307,111.9385,111.8607,111.9385,41400.0
2013-03-21 14:25:00,144.03,144.12,143.98,144.0,68900.0,111.9462,112.0162,111.9074,111.9229,68900.0
2013-03-21 14:30:00,144.02,144.06,143.96,143.99,23600.0,111.9385,111.9696,111.8918,111.9151,23600.0
2013-03-21 14:35:00,143.97,144.04,143.93,143.99,47900.0,111.8996,111.954,111.8685,111.9151,47900.0
2013-03-21 14:40:00,143.98,144.1,143.98,144.09,35300.0,111.9074,112.0006,111.9074,111.9929,35300.0
2013-03-21 14:45:00,144.11,144.13,144.05,144.1,35400.0,112.0084,112.024,111.9618,112.0006,35400.0
2013-03-21 14:50:00,144.1,144.11,144.04,144.09,26000.0,112.0006,112.0084,111.954,111.9929,26000.0
2013-03-21 14:55:00,144.11,144.15,144.11,144.12,20900.0,112.0084,112.0395,112.0084,112.0162,20900.0
2013-03-21 15:00:00,144.13,144.28,144.11,144.24,53300.0,112.024,112.1405,112.0084,112.1095,53300.0
2013-03-21 15:05:00,144.24,144.25,144.15,144.19,42100.0,112.1095,112.1172,112.0395,112.0706,42100.0
2013-03-21 15:10:00,144.19,144.21,144.17,144.18,36700.0,112.0706,112.0861,112.055,112.0628,36700.0
2013-03-21 15:15:00,144.17,144.18,143.99,144.01,113100.0,112.055,112.0628,111.9151,111.9307,113100.0
2013-03-21 15:20:00,143.99,144.11,143.98,144.11,23400.0,111.9151,112.0084,111.9074,112.0084,23400.0
2013-03-21 15:25:00,144.13,144.26,144.13,144.23,64700.0,112.024,112.125,112.024,112.1017,64700.0
2013-03-21 15:30:00,144.25,144.27,144.15,144.21,86000.0,112.1172,112.1328,112.0395,112.0861,86000.0
2013-03-21 15:35:00,144.21,144.25,144.15,144.17,90700.0,112.0861,112.1172,112.0395,112.055,90700.0
2013-03-21 15:40:00,144.17,144.18,144.09,144.1,66400.0,112.055,112.0628,111.9929,112.0006,66400.0
2013-03-21 15:45:00,144.08,144.12,143.97,144.11,135100.0,111.9851,112.0162,111.8996,112.0084,135100.0
2013-03-21 15:50:00,144.1,144.15,144.03,144.05,74700.0,112.0006,112.0395,111.9462,111.9618,74700.0
2013-03-21 15:55:00,144.05,144.05,143.87,143.92,271700.0,111.9618,111.9618,111.8219,111.8607,271700.0
2013-03-22 09:30:00,144.31,144.46,144.29,144.39,168400.0,112.1639,112.2804,112.1483,112.226,168400.0
2013-03-22 09:35:00,144.4,144.51,144.37,144.49,264400.0,112.2338,112.3193,112.2105,112.3038,264400.0
2013-03-22 09:40:00,144.48,144.51,144.31,144.38,182100.0,112.296,112.3193,112.1639,112.2183,182100.0
2013-03-22 09:45:00,144.38,144.43,144.28,144.32,73800.0,112.2183,112.2571,112.1405,112.1716,73800.0
2013-03-22 09:50:00,144.32,144.57,144.31,144.56,94100.0,112.1716,112.3659,112.1639,112.3582,94100.0
2013-03-22 09:55:00,144.56,144.58,144.38,144.45,129300.0,112.3582,112.3737,112.2183,112.2727,129300.0
2013-03-22 10:00:00,144.44,144.58,144.43,144.5,129800.0,112.2649,112.3737,112.2571,112.3115,129800.0
2013-03-22 10:05:00,144.51,144.7,144.49,144.69,72200.0,112.3193,112.467,112.3038,112.4592,72200.0
2013-03-22 10:10:00,144.68,144.79,144.64,144.73,116700.0,112.4514,112.5369,112.4204,112.4903,116700.0
2013-03-22 10:15:00,144.74,144.76,144.69,144.74,68400.0,112.4981,112.5136,112.4592,112.4981,68400.0
2013-03-22 10:20:00,144.75,144.78,144.65,144.65,166800.0,112.5058,112.5292,112.4281,112.4281,166800.0
2013-03-22 10:25:00,144.64,144.73,144.64,144.72,133900.0,112.4204,112.4903,112.4204,112.4825,133900.0
2013-03-22 10:30:00,144.72,144.72,144.15,144.64,94400.0,112.4825,112.4825,112.0395,112.4204,94400.0
2013-03-22 10:35:00,144.63,144.7,144.63,144.69,33400.0,112.4126,112.467,112.4126,112.4592,33400.0
2013-03-22 10:40:00,144.68,144.69,144.64,144.67,38500.0,112.4514,112.4592,112.4204,112.4437,38500.0
2013-03-22 10:45:00,144.68,144.8,144.54,144.61,110800.0,112.4514,112.5447,112.3426,112.397,110800.0
2013-03-22 10:50:00,144.6,144.64,144.5,144.58,80500.0,112.3893,112.4204,112.3115,112.3737,80500.0
2013-03-22 10:55:00,144.57,144.62,144.54,144.6,32000.0,112.3659,112.4048,112.3426,112.3893,32000.0
2013-03-22 11:00:00,144.59,144.73,144.59,144.7,62400.0,112.3815,112.4903,112.3815,112.467,62400.0
2013-03-22 11:05:00,144.7,144.73,144.64,144.67,47900.0,112.467,112.4903,112.4204,112.4437,47900.0
2013-03-22 11:10:00,144.67,144.69,144.57,144.64,49500.0,112.4437,112.4592,112.3659,112.4204,49500.0
2013-03-22 11:15:00,144.65,144.74,144.65,144.73,58500.0,112.4281,112.4981,112.4281,112.4903,58500.0
2013-03-22 11:20:00,144.73,144.77,144.69,144.71,54400.0,112.4903,112.5214,112.4592,112.4748,54400.0
2013-03-22 11:25:00,144.71,144.86,144.67,144.8,85300.0,112.4748,112.5913,112.4437,112.5447,85300.0
2013-03-22 11:30:00,144.8,144.87,144.78,144.79,62300.0,112.5447,112.5991,112.5292,112.5369,62300.0
2013-03-22 11:35:00,144.81,144.82,144.74,144.78,29600.0,112.5525,112.5603,112.4981,112.5292,29600.0
2013-03-22 11:40:00,144.78,144.78,144.69,144.71,35600.0,112.5292,112.5292,112.4592,112.4748,35600.0
2013-03-22 11:45:00,144.69,144.73,144.68,144.69,21200.0,112.4592,112.4903,112.4514,112.4592,21200.0
2013-03-22 11:50:00,144.69,144.72,144.62,144.64,47200.0,112.4592,112.4825,112.4048,112.4204,47200.0
2013-03-22 11:55:00,144.65,144.72,144.63,144.63,40100.0,112.4281,112.4825,112.4126,112.4126,40100.0
2013-03-22 12:00:00,144.64,144.71,144.64,144.65,48000.0,112.4204,112.4748,112.4204,112.4281,48000.0
2013-03-22 12:05:00,144.65,144.67,144.62,144.62,49200.0,112.4281,112.4437,112.4048,112.4048,49200.0
2013-03-22 12:10:00,144.62,144.69,144.55,144.57,102100.0,112.4048,112.4592,112.3504,112.3659,102100.0
2013-03-22 12:15:00,144.57,144.65,144.57,144.65,29600.0,112.3659,112.4281,112.3659,112.4281,29600.0
2013-03-22 12:20:00,144.65,144.66,144.59,144.62,46600.0,112.4281,112.4359,112.3815,112.4048,46600.0
2013-03-22 12:25:00,144.64,144.64,144.58,144.62,21100.0,112.4204,112.4204,112.3737,112.4048,21100.0
2013-03-22 12:30:00,144.63,144.65,144.59,144.63,52700.0,112.4126,112.4281,112.3815,112.4126,52700.0
2013-03-22 12:35:00,144.63,144.68,144.61,144.68,27800.0,112.4126,112.4514,112.397,112.4514,27800.0
2013-03-22 12:40:00,144.69,144.69,144.6,144.61,34600.0,112.4592,112.4592,112.3893,112.397,34600.0
2013-03-22 12:45:00,144.63,144.63,144.57,144.6,23100.0,112.4126,112.4126,112.3659,112.3893,23100.0
2013-03-22 12:50:00,144.59,144.64,144.56,144.63,22600.0,112.3815,112.4204,112.3582,112.4126,22600.0
2013-03-22 12:55:00,144.63,144.67,144.6,144.66,43300.0,112.4126,112.4437,112.3893,112.4359,43300.0
2013-03-22 13:00:00,144.67,144.72,144.58,144.66,67500.0,112.4437,112.4825,112.3737,112.4359,67500.0
2013-03-22 13:05:00,144.65,144.73,144.62,144.71,45000.0,112.4281,112.4903,112.4048,112.4748,45000.0
2013-03-22 13:10:00,144.71,144.76,144.7,144.74,46100.0,112.4748,112.5136,112.467,112.4981,46100.0
2013-03-22 13:15:00,144.72,144.74,144.7,144.72,16700.0,112.4825,112.4981,112.467,112.4825,16700.0
2013-03-22 13:20:00,144.72,144.77,144.7,144.74,42300.0,112.4825,112.5214,112.467,112.4981,42300.0
2013-03-22 13:25:00,144.74,144.85,144.74,144.8,62100.0,112.4981,112.5836,112.4981,112.5447,62100.0
2013-03-22 13:30:00,144.81,144.87,144.73,144.76,90600.0,112.5525,112.5991,112.4903,112.5136,90600.0
2013-03-22 13:35:00,144.76,144.77,144.69,144.7,21300.0,112.5136,112.5214,112.4592,112.467,21300.0
2013-03-22 13:40:00,144.71,144.74,144.7,144.7,15100.0,112.4748,112.4981,112.467,112.467,15100.0
2013-03-22 13:45:00,144.69,144.73,144.66,144.72,25500.0,112.4592,112.4903,112.4359,112.4825,25500.0
2013-03-22 13:50:00,144.72,144.74,144.71,144.71,10400.0,112.4825,112.4981,112.4748,112.4748,10400.0
2013-03-22 13:55:00,144.71,144.71,144.62,144.67,28700.0,112.4748,112.4748,112.4048,112.4437,28700.0
2013-03-22 14:00:00,144.67,144.68,144.64,144.67,11900.0,112.4437,112.4514,112.4204,112.4437,11900.0
2013-03-22 14:05:00,144.67,144.69,144.61,144.63,21700.0,112.4437,112.4592,112.397,112.4126,21700.0
2013-03-22 14:10:00,144.63,144.72,144.63,144.68,27200.0,112.4126,112.4825,112.4126,112.4514,27200.0
2013-03-22 14:15:00,144.67,144.69,144.64,144.68,19900.0,112.4437,112.4592,112.4204,112.4514,19900.0
2013-03-22 14:20:00,144.67,144.76,144.67,144.76,38900.0,112.4437,112.5136,112.4437,112.5136,38900.0
2013-03-22 14:25:00,144.75,144.76,144.69,144.71,13100.0,112.5058,112.5136,112.4592,112.4748,13100.0
2013-03-22 14:30:00,144.71,144.71,144.64,144.68,28900.0,112.4748,112.4748,112.4204,112.4514,28900.0
2013-03-22 14:35:00,144.69,144.77,144.69,144.77,17800.0,112.4592,112.5214,112.4592,112.5214,17800.0
2013-03-22 14:40:00,144.77,144.79,144.73,144.73,33800.0,112.5214,112.5369,112.4903,112.4903,33800.0
2013-03-22 14:45:00,144.73,144.78,144.73,144.77,11300.0,112.4903,112.5292,112.4903,112.5214,11300.0
2013-03-22 14:50:00,144.76,144.76,144.69,144.73,19000.0,112.5136,112.5136,112.4592,112.4903,19000.0
2013-03-22 14:55:00,144.72,144.72,144.67,144.69,20200.0,112.4825,112.4825,112.4437,112.4592,20200.0
2013-03-22 15:00:00,144.7,144.71,144.63,144.64,18400.0,112.467,112.4748,112.4126,112.4204,18400.0
2013-03-22 15:05:00,144.65,144.65,144.61,144.63,27000.0,112.4281,112.4281,112.397,112.4126,27000.0
2013-03-22 15:10:00,144.64,144.67,144.63,144.67,23800.0,112.4204,112.4437,112.4126,112.4437,23800.0
2013-03-22 15:15:00,144.66,144.66,144.59,144.59,26300.0,112.4359,112.4359,112.3815,112.3815,26300.0
2013-03-22 15:20:00,144.59,144.59,144.51,144.58,42400.0,112.3815,112.3815,112.3193,112.3737,42400.0
2013-03-22 15:25:00,144.57,144.59,144.51,144.57,27100.0,112.3659,112.3815,112.3193,112.3659,27100.0
2013-03-22 15:30:00,144.57,144.63,144.57,144.63,22200.0,112.3659,112.4126,112.3659,112.4126,22200.0
2013-03-22 15:35:00,144.63,144.71,144.63,144.68,42500.0,112.4126,112.4748,112.4126,112.4514,42500.0
2013-03-22 15:40:00,144.7,144.72,144.64,144.68,43100.0,112.467,112.4825,112.4204,112.4514,43100.0
2013-03-22 15:45:00,144.69,144.73,144.59,144.59,159500.0,112.4592,112.4903,112.3815,112.3815,159500.0
2013-03-22 15:50:00,144.6,144.62,144.55,144.55,93800.0,112.3893,112.4048,112.3504,112.3504,93800.0
2013-03-22 15:55:00,144.56,144.81,144.52,144.81,417400.0,112.3582,112.5525,112.3271,112.5525,417400.0
2013-03-25 09:30:00,145.08,145.14,144.93,144.93,193800.0,112.7623,112.809,112.6458,112.6458,193800.0
2013-03-25 09:35:00,144.92,145.08,144.9,145.05,98100.0,112.638,112.7623,112.6224,112.739,98100.0
2013-03-25 09:40:00,145.04,145.12,145.04,145.08,160300.0,112.7312,112.7934,112.7312,112.7623,160300.0
2013-03-25 09:45:00,145.08,145.22,145.08,145.22,152000.0,112.7623,112.8712,112.7623,112.8712,152000.0
2013-03-25 09:50:00,145.22,145.24,145.15,145.19,48300.0,112.8712,112.8867,112.8167,112.8478,48300.0
2013-03-25 09:55:00,145.19,145.28,145.16,145.28,84300.0,112.8478,112.9178,112.8245,112.9178,84300.0
2013-03-25 10:00:00,145.28,145.32,145.2,145.21,82100.0,112.9178,112.9489,112.8556,112.8634,82100.0
2013-03-25 10:05:00,145.19,145.26,145.19,145.25,76300.0,112.8478,112.9022,112.8478,112.8945,76300.0
2013-03-25 10:10:00,145.25,145.26,145.14,145.17,55800.0,112.8945,112.9022,112.809,112.8323,55800.0
2013-03-25 10:15:00,145.17,145.18,145.12,145.16,31200.0,112.8323,112.8401,112.7934,112.8245,31200.0
2013-03-25 10:20:00,145.17,145.17,145.02,145.03,42900.0,112.8323,112.8323,112.7157,112.7235,42900.0
2013-03-25 10:25:00,145.02,145.02,144.83,144.86,47300.0,112.7157,112.7157,112.568,112.5913,47300.0
2013-03-25 10:30:00,144.86,144.91,144.81,144.91,99700.0,112.5913,112.6302,112.5525,112.6302,99700.0
2013-03-25 10:35:00,144.9,144.9,144.73,144.76,57800.0,112.6224,112.6224,112.4903,112.5136,57800.0
2013-03-25 10:40:00,144.75,144.75,144.57,144.58,48200.0,112.5058,112.5058,112.3659,112.3737,48200.0
2013-03-25 10:45:00,144.57,144.57,144.36,144.5,200400.0,112.3659,112.3659,112.2027,112.3115,200400.0
2013-03-25 10:50:00,144.5,144.52,144.42,144.45,73200.0,112.3115,112.3271,112.2494,112.2727,73200.0
2013-03-25 10:55:00,144.46,144.46,144.3,144.34,75800.0,112.2804,112.2804,112.1561,112.1872,75800.0
2013-03-25 11:00:00,144.33,144.35,144.11,144.35,119100.0,112.1794,112.195,112.0084,112.195,119100.0
2013-03-25 11:05:00,144.35,144.45,144.27,144.45,106300.0,112.195,112.2727,112.1328,112.2727,106300.0
2013-03-25 11:10:00,144.44,144.46,144.3,144.35,115300.0,112.2649,112.2804,112.1561,112.195,115300.0
2013-03-25 11:15:00,144.34,144.34,143.98,143.98,183400.0,112.1872,112.1872,111.9074,111.9074,183400.0
2013-03-25 11:20:00,143.96,144.13,143.93,144.11,181400.0,111.8918,112.024,111.8685,112.0084,181400.0
2013-03-25 11:25:00,144.12,144.15,144.01,144.04,63000.0,112.0162,112.0395,111.9307,111.954,63000.0
2013-03-25 11:30:00,144.04,144.19,143.99,144.16,73000.0,111.954,112.0706,111.9151,112.0473,73000.0
2013-03-25 11:35:00,144.15,144.25,144.14,144.23,63200.0,112.0395,112.1172,112.0317,112.1017,63200.0
2013-03-25 11:40:00,144.24,144.31,144.17,144.27,40700.0,112.1095,112.1639,112.055,112.1328,40700.0
2013-03-25 11:45:00,144.27,144.43,144.19,144.4,185800.0,112.1328,112.2571,112.0706,112.2338,185800.0
2013-03-25 11:50:00,144.4,144.44,144.3,144.33,164700.0,112.2338,112.2649,112.1561,112.1794,164700.0
2013-03-25 11:55:00,144.33,144.35,144.29,144.3,16400.0,112.1794,112.195,112.1483,112.1561,16400.0
2013-03-25 12:00:00,144.31,144.36,144.26,144.27,25300.0,112.1639,112.2027,112.125,112.1328,25300.0
2013-03-25 12:05:00,144.27,144.32,144.15,144.16,38400.0,112.1328,112.1716,112.0395,112.0473,38400.0
2013-03-25 12:10:00,144.15,144.2,144.09,144.19,56400.0,112.0395,112.0784,111.9929,112.0706,56400.0
2013-03-25 12:15:00,144.2,144.23,144.16,144.18,25700.0,112.0784,112.1017,112.0473,112.0628,25700.0
2013-03-25 12:20:00,144.17,144.17,144.09,144.12,35300.0,112.055,112.055,111.9929,112.0162,35300.0
2013-03-25 12:25:00,144.1,144.18,144.04,144.04,71200.0,112.0006,112.0628,111.954,111.954,71200.0
2013-03-25 12:30:00,144.04,144.13,144.02,144.07,72400.0,111.954,112.024,111.9385,111.9773,72400.0
2013-03-25 12:35:00,144.06,144.1,144.02,144.1,29900.0,111.9696,112.0006,111.9385,112.0006,29900.0
2013-03-25 12:40:00,144.09,144.12,144.08,144.09,12800.0,111.9929,112.0162,111.9851,111.9929,12800.0
2013-03-25 12:45:00,144.09,144.11,144.05,144.11,18900.0,111.9929,112.0084,111.9618,112.0084,18900.0
2013-03-25 12:50:00,144.12,144.12,143.86,143.87,127000.0,112.0162,112.0162,111.8141,111.8219,127000.0
2013-03-25 12:55:00,143.86,143.9,143.76,143.84,102900.0,111.8141,111.8452,111.7364,111.7986,102900.0
2013-03-25 13:00:00,143.8,143.85,143.68,143.8,124700.0,111.7675,111.8063,111.6742,111.7675,124700.0
2013-03-25 13:05:00,143.8,143.81,143.64,143.67,109700.0,111.7675,111.7752,111.6431,111.6664,109700.0
2013-03-25 13:10:00,143.68,143.73,143.6,143.63,83400.0,111.6742,111.7131,111.612,111.6353,83400.0
2013-03-25 13:15:00,143.63,143.77,143.61,143.71,73000.0,111.6353,111.7442,111.6198,111.6975,73000.0
2013-03-25 13:20:00,143.74,143.89,143.74,143.87,63600.0,111.7208,111.8374,111.7208,111.8219,63600.0
2013-03-25 13:25:00,143.86,144.04,143.86,143.99,61900.0,111.8141,111.954,111.8141,111.9151,61900.0
2013-03-25 13:30:00,143.98,143.98,143.91,143.92,31000.0,111.9074,111.9074,111.853,111.8607,31000.0
2013-03-25 13:35:00,143.94,143.95,143.86,143.92,43200.0,111.8763,111.8841,111.8141,111.8607,43200.0
2013-03-25 13:40:00,143.92,144.02,143.89,144.0,53400.0,111.8607,111.9385,111.8374,111.9229,53400.0
2013-03-25 13:45:00,144.01,144.29,143.99,144.25,199100.0,111.9307,112.1483,111.9151,112.1172,199100.0
2013-03-25 13:50:00,144.25,144.37,144.21,144.32,246100.0,112.1172,112.2105,112.0861,112.1716,246100.0
2013-03-25 13:55:00,144.34,144.53,144.34,144.38,221500.0,112.1872,112.3349,112.1872,112.2183,221500.0
2013-03-25 14:00:00,144.39,144.39,144.24,144.29,139500.0,112.226,112.226,112.1095,112.1483,139500.0
2013-03-25 14:05:00,144.29,144.36,144.29,144.35,108900.0,112.1483,112.2027,112.1483,112.195,108900.0
2013-03-25 14:10:00,144.35,144.4,144.21,144.21,121500.0,112.195,112.2338,112.0861,112.0861,121500.0
2013-03-25 14:15:00,144.21,144.37,144.21,144.32,111000.0,112.0861,112.2105,112.0861,112.1716,111000.0
2013-03-25 14:20:00,144.3,144.5,144.3,144.36,165900.0,112.1561,112.3115,112.1561,112.2027,165900.0
2013-03-25 14:25:00,144.35,144.38,144.3,144.32,76700.0,112.195,112.2183,112.1561,112.1716,76700.0
2013-03-25 14:30:00,144.33,144.33,144.22,144.23,176600.0,112.1794,112.1794,112.0939,112.1017,176600.0
2013-03-25 14:35:00,144.23,144.27,144.12,144.2,160000.0,112.1017,112.1328,112.0162,112.0784,160000.0
2013-03-25 14:40:00,144.2,144.27,144.16,144.25,87800.0,112.0784,112.1328,112.0473,112.1172,87800.0
2013-03-25 14:45:00,144.25,144.28,144.18,144.2,144800.0,112.1172,112.1405,112.0628,112.0784,144800.0
2013-03-25 14:50:00,144.21,144.27,144.18,144.23,131700.0,112.0861,112.1328,112.0628,112.1017,131700.0
2013-03-25 14:55:00,144.24,144.26,144.2,144.23,120100.0,112.1095,112.125,112.0784,112.1017,120100.0
2013-03-25 15:00:00,144.25,144.25,144.05,144.11,173200.0,112.1172,112.1172,111.9618,112.0084,173200.0
2013-03-25 15:05:00,144.11,144.11,144.0,144.03,139000.0,112.0084,112.0084,111.9229,111.9462,139000.0
2013-03-25 15:10:00,144.02,144.1,144.01,144.08,107200.0,111.9385,112.0006,111.9307,111.9851,107200.0
2013-03-25 15:15:00,144.07,144.12,143.94,143.94,141600.0,111.9773,112.0162,111.8763,111.8763,141600.0
2013-03-25 15:20:00,143.93,144.03,143.84,143.89,207300.0,111.8685,111.9462,111.7986,111.8374,207300.0
2013-03-25 15:25:00,143.89,143.92,143.82,143.86,121900.0,111.8374,111.8607,111.783,111.8141,121900.0
2013-03-25 15:30:00,143.87,143.99,143.87,143.95,190300.0,111.8219,111.9151,111.8219,111.8841,190300.0
2013-03-25 15:35:00,143.95,144.07,143.92,144.05,187400.0,111.8841,111.9773,111.8607,111.9618,187400.0
2013-03-25 15:40:00,144.08,144.12,144.04,144.06,169400.0,111.9851,112.0162,111.954,111.9696,169400.0
2013-03-25 15:45:00,144.05,144.05,143.94,143.96,253700.0,111.9618,111.9618,111.8763,111.8918,253700.0
2013-03-25 15:50:00,143.96,144.23,143.94,144.22,455300.0,111.8918,112.1017,111.8763,112.0939,455300.0
2013-03-25 15:55:00,144.21,144.35,144.16,144.19,599300.0,112.0861,112.195,112.0473,112.0706,599300.0
2013-03-26 09:30:00,144.67,144.82,144.63,144.71,178300.0,112.4437,112.5603,112.4126,112.4748,178300.0
2013-03-26 09:35:00,144.71,144.86,144.68,144.78,136100.0,112.4748,112.5913,112.4514,112.5292,136100.0
2013-03-26 09:40:00,144.81,145.04,144.8,145.04,112900.0,112.5525,112.7312,112.5447,112.7312,112900.0
2013-03-26 09:45:00,145.04,145.06,144.95,144.99,237200.0,112.7312,112.7468,112.6613,112.6924,237200.0
2013-03-26 09:50:00,144.98,145.02,144.95,145.01,76200.0,112.6846,112.7157,112.6613,112.7079,76200.0
2013-03-26 09:55:00,145.01,145.1,145.0,145.03,60800.0,112.7079,112.7779,112.7002,112.7235,60800.0
2013-03-26 10:00:00,145.02,145.02,144.82,144.94,180900.0,112.7157,112.7157,112.5603,112.6535,180900.0
2013-03-26 10:05:00,144.95,145.04,144.9,145.02,72400.0,112.6613,112.7312,112.6224,112.7157,72400.0
2013-03-26 10:10:00,145.02,145.12,145.02,145.09,55500.0,112.7157,112.7934,112.7157,112.7701,55500.0
2013-03-26 10:15:00,145.07,145.07,144.97,144.98,70400.0,112.7546,112.7546,112.6768,112.6846,70400.0
2013-03-26 10:20:00,145.0,145.08,144.99,145.05,41100.0,112.7002,112.7623,112.6924,112.739,41100.0
2013-03-26 10:25:00,145.05,145.13,145.05,145.12,68500.0,112.739,112.8012,112.739,112.7934,68500.0
2013-03-26 10:30:00,145.12,145.24,145.12,145.17,110000.0,112.7934,112.8867,112.7934,112.8323,110000.0
2013-03-26 10:35:00,145.14,145.16,145.08,145.11,34300.0,112.809,112.8245,112.7623,112.7857,34300.0
2013-03-26 10:40:00,145.09,145.1,144.91,144.93,85400.0,112.7701,112.7779,112.6302,112.6458,85400.0
2013-03-26 10:45:00,144.93,144.98,144.8,144.95,128000.0,112.6458,112.6846,112.5447,112.6613,128000.0
2013-03-26 10:50:00,144.95,145.1,144.95,145.03,83800.0,112.6613,112.7779,112.6613,112.7235,83800.0
2013-03-26 10:55:00,145.06,145.15,144.99,145.04,82900.0,112.7468,112.8167,112.6924,112.7312,82900.0
2013-03-26 11:00:00,145.05,145.15,145.02,145.11,65400.0,112.739,112.8167,112.7157,112.7857,65400.0
2013-03-26 11:05:00,145.13,145.13,145.07,145.09,42000.0,112.8012,112.8012,112.7546,112.7701,42000.0
2013-03-26 11:10:00,145.1,145.13,145.01,145.02,33300.0,112.7779,112.8012,112.7079,112.7157,33300.0
2013-03-26 11:15:00,145.02,145.03,144.93,144.97,57600.0,112.7157,112.7235,112.6458,112.6768,57600.0
2013-03-26 11:20:00,144.96,144.99,144.92,144.98,29500.0,112.6691,112.6924,112.638,112.6846,29500.0
2013-03-26 11:25:00,144.99,145.03,144.99,144.99,17400.0,112.6924,112.7235,112.6924,112.6924,17400.0
2013-03-26 11:30:00,144.99,145.06,144.97,145.03,29900.0,112.6924,112.7468,112.6768,112.7235,29900.0
2013-03-26 11:35:00,145.01,145.07,144.99,145.04,23400.0,112.7079,112.7546,112.6924,112.7312,23400.0
2013-03-26 11:40:00,145.04,145.13,145.03,145.1,25400.0,112.7312,112.8012,112.7235,112.7779,25400.0
2013-03-26 11:45:00,145.09,145.1,145.06,145.09,22600.0,112.7701,112.7779,112.7468,112.7701,22600.0
2013-03-26 11:50:00,145.1,145.13,145.01,145.04,44700.0,112.7779,112.8012,112.7079,112.7312,44700.0
2013-03-26 11:55:00,145.03,145.08,145.0,145.01,26400.0,112.7235,112.7623,112.7002,112.7079,26400.0
2013-03-26 12:00:00,145.0,145.09,145.0,145.06,17000.0,112.7002,112.7701,112.7002,112.7468,17000.0
2013-03-26 12:05:00,145.07,145.1,145.03,145.05,62800.0,112.7546,112.7779,112.7235,112.739,62800.0
2013-03-26 12:10:00,145.04,145.04,144.98,144.99,25700.0,112.7312,112.7312,112.6846,112.6924,25700.0
2013-03-26 12:15:00,145.0,145.0,144.93,144.94,17900.0,112.7002,112.7002,112.6458,112.6535,17900.0
2013-03-26 12:20:00,144.94,144.96,144.88,144.88,47800.0,112.6535,112.6691,112.6069,112.6069,47800.0
2013-03-26 12:25:00,144.89,144.92,144.83,144.92,110200.0,112.6147,112.638,112.568,112.638,110200.0
2013-03-26 12:30:00,144.93,144.95,144.89,144.91,21900.0,112.6458,112.6613,112.6147,112.6302,21900.0
2013-03-26 12:35:00,144.91,144.92,144.88,144.91,30400.0,112.6302,112.638,112.6069,112.6302,30400.0
2013-03-26 12:40:00,144.92,144.96,144.9,144.93,38900.0,112.638,112.6691,112.6224,112.6458,38900.0
2013-03-26 12:45:00,144.94,144.96,144.93,144.95,72000.0,112.6535,112.6691,112.6458,112.6613,72000.0
2013-03-26 12:50:00,144.94,144.95,144.9,144.95,34000.0,112.6535,112.6613,112.6224,112.6613,34000.0
2013-03-26 12:55:00,144.95,144.96,144.89,144.91,43300.0,112.6613,112.6691,112.6147,112.6302,43300.0
2013-03-26 13:00:00,144.9,144.93,144.88,144.91,46400.0,112.6224,112.6458,112.6069,112.6302,46400.0
2013-03-26 13:05:00,144.91,144.97,144.9,144.97,19900.0,112.6302,112.6768,112.6224,112.6768,19900.0
2013-03-26 13:10:00,144.98,144.98,144.95,144.95,31900.0,112.6846,112.6846,112.6613,112.6613,31900.0
2013-03-26 13:15:00,144.95,144.98,144.93,144.94,10000.0,112.6613,112.6846,112.6458,112.6535,10000.0
2013-03-26 13:20:00,144.95,145.07,144.94,145.05,78200.0,112.6613,112.7546,112.6535,112.739,78200.0
2013-03-26 13:25:00,145.05,145.07,145.03,145.03,17800.0,112.739,112.7546,112.7235,112.7235,17800.0
2013-03-26 13:30:00,145.04,145.06,145.0,145.05,15200.0,112.7312,112.7468,112.7002,112.739,15200.0
2013-03-26 13:35:00,145.06,145.07,145.01,145.04,10500.0,112.7468,112.7546,112.7079,112.7312,10500.0
2013-03-26 13:40:00,145.02,145.02,144.99,145.02,7400.0,112.7157,112.7157,112.6924,112.7157,7400.0
2013-03-26 13:45:00,145.03,145.06,144.99,145.03,18800.0,112.7235,112.7468,112.6924,112.7235,18800.0
2013-03-26 13:50:00,145.04,145.09,145.04,145.08,62200.0,112.7312,112.7701,112.7312,112.7623,62200.0
2013-03-26 13:55:00,145.09,145.09,145.05,145.07,6000.0,112.7701,112.7701,112.739,112.7546,6000.0
2013-03-26 14:00:00,145.08,145.1,145.06,145.09,21200.0,112.7623,112.7779,112.7468,112.7701,21200.0
2013-03-26 14:05:00,145.09,145.09,145.05,145.05,6700.0,112.7701,112.7701,112.739,112.739,6700.0
2013-03-26 14:10:00,145.04,145.08,145.03,145.07,32800.0,112.7312,112.7623,112.7235,112.7546,32800.0
2013-03-26 14:15:00,145.07,145.13,145.06,145.11,10500.0,112.7546,112.8012,112.7468,112.7857,10500.0
2013-03-26 14:20:00,145.12,145.18,145.08,145.13,71500.0,112.7934,112.8401,112.7623,112.8012,71500.0
2013-03-26 14:25:00,145.13,145.16,145.12,145.12,31200.0,112.8012,112.8245,112.7934,112.7934,31200.0
2013-03-26 14:30:00,145.13,145.14,145.07,145.07,27700.0,112.8012,112.809,112.7546,112.7546,27700.0
2013-03-26 14:35:00,145.07,145.07,145.03,145.04,6500.0,112.7546,112.7546,112.7235,112.7312,6500.0
2013-03-26 14:40:00,145.02,145.05,145.0,145.04,64300.0,112.7157,112.739,112.7002,112.7312,64300.0
2013-03-26 14:45:00,145.06,145.06,145.01,145.01,6500.0,112.7468,112.7468,112.7079,112.7079,6500.0
2013-03-26 14:50:00,145.01,145.07,145.01,145.05,19200.0,112.7079,112.7546,112.7079,112.739,19200.0
2013-03-26 14:55:00,145.07,145.07,145.03,145.07,17600.0,112.7546,112.7546,112.7235,112.7546,17600.0
2013-03-26 15:00:00,145.07,145.15,145.07,145.14,29400.0,112.7546,112.8167,112.7546,112.809,29400.0
2013-03-26 15:05:00,145.14,145.15,145.1,145.1,15600.0,112.809,112.8167,112.7779,112.7779,15600.0
2013-03-26 15:10:00,145.11,145.18,145.09,145.15,47100.0,112.7857,112.8401,112.7701,112.8167,47100.0
2013-03-26 15:15:00,145.16,145.2,145.14,145.15,37300.0,112.8245,112.8556,112.809,112.8167,37300.0
2013-03-26 15:20:00,145.15,145.18,145.13,145.17,114500.0,112.8167,112.8401,112.8012,112.8323,114500.0
2013-03-26 15:25:00,145.16,145.23,145.15,145.2,74200.0,112.8245,112.8789,112.8167,112.8556,74200.0
2013-03-26 15:30:00,145.2,145.28,145.19,145.26,71800.0,112.8556,112.9178,112.8478,112.9022,71800.0
2013-03-26 15:35:00,145.27,145.28,145.24,145.26,48100.0,112.91,112.9178,112.8867,112.9022,48100.0
2013-03-26 15:40:00,145.25,145.26,145.22,145.25,32600.0,112.8945,112.9022,112.8712,112.8945,32600.0
2013-03-26 15:45:00,145.25,145.29,145.23,145.26,170400.0,112.8945,112.9256,112.8789,112.9022,170400.0
2013-03-26 15:50:00,145.26,145.27,145.13,145.16,150800.0,112.9022,112.91,112.8012,112.8245,150800.0
2013-03-26 15:55:00,145.15,145.28,145.14,145.23,310200.0,112.8167,112.9178,112.809,112.8789,310200.0
2013-03-27 09:30:00,144.35,144.4,144.12,144.15,222100.0,112.195,112.2338,112.0162,112.0395,222100.0
2013-03-27 09:35:00,144.15,144.36,144.06,144.35,158600.0,112.0395,112.2027,111.9696,112.195,158600.0
2013-03-27 09:40:00,144.35,144.39,144.29,144.35,137100.0,112.195,112.226,112.1483,112.195,137100.0
2013-03-27 09:45:00,144.34,144.4,144.32,144.34,48600.0,112.1872,112.2338,112.1716,112.1872,48600.0
2013-03-27 09:50:00,144.34,144.37,144.27,144.37,71900.0,112.1872,112.2105,112.1328,112.2105,71900.0
2013-03-27 09:55:00,144.39,144.48,144.36,144.39,52400.0,112.226,112.296,112.2027,112.226,52400.0
2013-03-27 10:00:00,144.39,144.5,144.33,144.48,72900.0,112.226,112.3115,112.1794,112.296,72900.0
2013-03-27 10:05:00,144.45,144.49,144.37,144.47,56500.0,112.2727,112.3038,112.2105,112.2882,56500.0
2013-03-27 10:10:00,144.46,144.47,144.27,144.31,66600.0,112.2804,112.2882,112.1328,112.1639,66600.0
2013-03-27 10:15:00,144.31,144.35,144.27,144.29,101200.0,112.1639,112.195,112.1328,112.1483,101200.0
2013-03-27 10:20:00,144.29,144.49,144.25,144.48,124000.0,112.1483,112.3038,112.1172,112.296,124000.0
2013-03-27 10:25:00,144.47,144.69,144.47,144.59,125300.0,112.2882,112.4592,112.2882,112.3815,125300.0
2013-03-27 10:30:00,144.6,144.68,144.59,144.61,57300.0,112.3893,112.4514,112.3815,112.397,57300.0
2013-03-27 10:35:00,144.6,144.66,144.58,144.61,108400.0,112.3893,112.4359,112.3737,112.397,108400.0
2013-03-27 10:40:00,144.62,144.79,144.62,144.74,135000.0,112.4048,112.5369,112.4048,112.4981,135000.0
2013-03-27 10:45:00,144.76,144.81,144.71,144.71,56700.0,112.5136,112.5525,112.4748,112.4748,56700.0
2013-03-27 10:50:00,144.71,144.77,144.68,144.71,78200.0,112.4748,112.5214,112.4514,112.4748,78200.0
2013-03-27 10:55:00,144.71,144.72,144.67,144.69,24100.0,112.4748,112.4825,112.4437,112.4592,24100.0
2013-03-27 11:00:00,144.7,144.75,144.68,144.73,124500.0,112.467,112.5058,112.4514,112.4903,124500.0
2013-03-27 11:05:00,144.69,144.69,144.62,144.66,50200.0,112.4592,112.4592,112.4048,112.4359,50200.0
2013-03-27 11:10:00,144.65,144.79,144.65,144.75,32700.0,112.4281,112.5369,112.4281,112.5058,32700.0
2013-03-27 11:15:00,144.75,144.87,144.74,144.81,145900.0,112.5058,112.5991,112.4981,112.5525,145900.0
2013-03-27 11:20:00,144.8,144.81,144.73,144.77,34500.0,112.5447,112.5525,112.4903,112.5214,34500.0
2013-03-27 11:25:00,144.77,144.78,144.7,144.76,18800.0,112.5214,112.5292,112.467,112.5136,18800.0
2013-03-27 11:30:00,144.75,144.86,144.74,144.86,33600.0,112.5058,112.5913,112.4981,112.5913,33600.0
2013-03-27 11:35:00,144.86,144.87,144.81,144.86,34800.0,112.5913,112.5991,112.5525,112.5913,34800.0
2013-03-27 11:40:00,144.87,144.91,144.83,144.91,79300.0,112.5991,112.6302,112.568,112.6302,79300.0
2013-03-27 11:45:00,144.91,144.92,144.84,144.86,38400.0,112.6302,112.638,112.5758,112.5913,38400.0
2013-03-27 11:50:00,144.87,144.95,144.85,144.86,61900.0,112.5991,112.6613,112.5836,112.5913,61900.0
2013-03-27 11:55:00,144.85,144.88,144.83,144.84,33500.0,112.5836,112.6069,112.568,112.5758,33500.0
2013-03-27 12:00:00,144.86,144.94,144.85,144.91,18400.0,112.5913,112.6535,112.5836,112.6302,18400.0
2013-03-27 12:05:00,144.9,144.9,144.8,144.81,21800.0,112.6224,112.6224,112.5447,112.5525,21800.0
2013-03-27 12:10:00,144.82,144.87,144.81,144.87,22900.0,112.5603,112.5991,112.5525,112.5991,22900.0
2013-03-27 12:15:00,144.88,144.9,144.84,144.85,20100.0,112.6069,112.6224,112.5758,112.5836,20100.0
2013-03-27 12:20:00,144.85,144.93,144.82,144.93,29600.0,112.5836,112.6458,112.5603,112.6458,29600.0
2013-03-27 12:25:00,144.95,144.95,144.81,144.83,23500.0,112.6613,112.6613,112.5525,112.568,23500.0
2013-03-27 12:30:00,144.83,144.89,144.78,144.88,33000.0,112.568,112.6147,112.5292,112.6069,33000.0
2013-03-27 12:35:00,144.86,144.89,144.85,144.86,13600.0,112.5913,112.6147,112.5836,112.5913,13600.0
2013-03-27 12:40:00,144.89,144.89,144.83,144.84,12400.0,112.6147,112.6147,112.568,112.5758,12400.0
2013-03-27 12:45:00,144.84,144.88,144.76,144.79,27900.0,112.5758,112.6069,112.5136,112.5369,27900.0
2013-03-27 12:50:00,144.79,144.86,144.79,144.82,12000.0,112.5369,112.5913,112.5369,112.5603,12000.0
2013-03-27 12:55:00,144.83,144.88,144.83,144.88,11500.0,112.568,112.6069,112.568,112.6069,11500.0
2013-03-27 13:00:00,144.85,144.87,144.78,144.8,14500.0,112.5836,112.5991,112.5292,112.5447,14500.0
2013-03-27 13:05:00,144.8,144.8,144.73,144.74,31400.0,112.5447,112.5447,112.4903,112.4981,31400.0
2013-03-27 13:10:00,144.74,144.75,144.68,144.73,48800.0,112.4981,112.5058,112.4514,112.4903,48800.0
2013-03-27 13:15:00,144.72,144.77,144.72,144.75,25400.0,112.4825,112.5214,112.4825,112.5058,25400.0
2013-03-27 13:20:00,144.76,144.76,144.69,144.73,15000.0,112.5136,112.5136,112.4592,112.4903,15000.0
2013-03-27 13:25:00,144.75,144.78,144.72,144.74,46400.0,112.5058,112.5292,112.4825,112.4981,46400.0
2013-03-27 13:30:00,144.75,144.83,144.71,144.83,22600.0,112.5058,112.568,112.4748,112.568,22600.0
2013-03-27 13:35:00,144.84,144.84,144.81,144.82,9500.0,112.5758,112.5758,112.5525,112.5603,9500.0
2013-03-27 13:40:00,144.83,144.92,144.83,144.88,22300.0,112.568,112.638,112.568,112.6069,22300.0
2013-03-27 13:45:00,144.89,144.92,144.87,144.91,27600.0,112.6147,112.638,112.5991,112.6302,27600.0
2013-03-27 13:50:00,144.9,144.95,144.83,144.87,24100.0,112.6224,112.6613,112.568,112.5991,24100.0
2013-03-27 13:55:00,144.86,144.92,144.85,144.91,14000.0,112.5913,112.638,112.5836,112.6302,14000.0
2013-03-27 14:00:00,144.92,144.99,144.88,144.99,45800.0,112.638,112.6924,112.6069,112.6924,45800.0
2013-03-27 14:05:00,144.98,145.02,144.95,144.95,50200.0,112.6846,112.7157,112.6613,112.6613,50200.0
2013-03-27 14:10:00,144.95,144.97,144.91,144.94,20600.0,112.6613,112.6768,112.6302,112.6535,20600.0
2013-03-27 14:15:00,144.94,144.95,144.88,144.91,39500.0,112.6535,112.6613,112.6069,112.6302,39500.0
2013-03-27 14:20:00,144.92,144.94,144.91,144.93,7200.0,112.638,112.6535,112.6302,112.6458,7200.0
2013-03-27 14:25:00,144.92,145.02,144.91,145.0,46400.0,112.638,112.7157,112.6302,112.7002,46400.0
2013-03-27 14:30:00,145.0,145.03,144.91,144.96,30500.0,112.7002,112.7235,112.6302,112.6691,30500.0
2013-03-27 14:35:00,144.95,145.0,144.94,144.98,27700.0,112.6613,112.7002,112.6535,112.6846,27700.0
2013-03-27 14:40:00,144.96,145.05,144.96,144.97,62700.0,112.6691,112.739,112.6691,112.6768,62700.0
2013-03-27 14:45:00,144.98,145.01,144.94,144.95,40200.0,112.6846,112.7079,112.6535,112.6613,40200.0
2013-03-27 14:50:00,144.94,144.99,144.92,144.98,16000.0,112.6535,112.6924,112.638,112.6846,16000.0
2013-03-27 14:55:00,144.97,145.0,144.95,144.96,13000.0,112.6768,112.7002,112.6613,112.6691,13000.0
2013-03-27 15:00:00,144.98,145.0,144.86,144.86,35000.0,112.6846,112.7002,112.5913,112.5913,35000.0
2013-03-27 15:05:00,144.86,144.93,144.84,144.91,23600.0,112.5913,112.6458,112.5758,112.6302,23600.0
2013-03-27 15:10:00,144.92,144.95,144.88,144.93,37900.0,112.638,112.6613,112.6069,112.6458,37900.0
2013-03-27 15:15:00,144.93,144.94,144.86,144.9,17100.0,112.6458,112.6535,112.5913,112.6224,17100.0
2013-03-27 15:20:00,144.89,144.97,144.88,144.95,29500.0,112.6147,112.6768,112.6069,112.6613,29500.0
2013-03-27 15:25:00,144.93,145.06,144.91,145.03,85700.0,112.6458,112.7468,112.6302,112.7235,85700.0
2013-03-27 15:30:00,145.04,145.09,144.98,145.03,76900.0,112.7312,112.7701,112.6846,112.7235,76900.0
2013-03-27 15:35:00,145.02,145.03,144.97,145.01,57600.0,112.7157,112.7235,112.6768,112.7079,57600.0
2013-03-27 15:40:00,145.0,145.06,144.99,145.03,23700.0,112.7002,112.7468,112.6924,112.7235,23700.0
2013-03-27 15:45:00,145.03,145.03,144.9,144.92,65200.0,112.7235,112.7235,112.6224,112.638,65200.0
2013-03-27 15:50:00,144.91,144.96,144.86,144.87,62100.0,112.6302,112.6691,112.5913,112.5991,62100.0
2013-03-27 15:55:00,144.86,144.97,144.85,144.93,142500.0,112.5913,112.6768,112.5836,112.6458,142500.0
2013-03-28 09:30:00,145.01,145.21,145.01,145.19,248800.0,112.7079,112.8634,112.7079,112.8478,248800.0
2013-03-28 09:35:00,145.2,145.27,145.11,145.12,82600.0,112.8556,112.91,112.7857,112.7934,82600.0
2013-03-28 09:40:00,145.13,145.14,144.84,144.91,209700.0,112.8012,112.809,112.5758,112.6302,209700.0
2013-03-28 09:45:00,144.9,145.05,144.86,145.05,114200.0,112.6224,112.739,112.5913,112.739,114200.0
2013-03-28 09:50:00,145.05,145.14,145.01,145.14,110900.0,112.739,112.809,112.7079,112.809,110900.0
2013-03-28 09:55:00,145.12,145.21,145.09,145.12,89000.0,112.7934,112.8634,112.7701,112.7934,89000.0
2013-03-28 10:00:00,145.12,145.21,145.1,145.2,52400.0,112.7934,112.8634,112.7779,112.8556,52400.0
2013-03-28 10:05:00,145.18,145.2,145.09,145.13,37200.0,112.8401,112.8556,112.7701,112.8012,37200.0
2013-03-28 10:10:00,145.14,145.18,145.11,145.18,39500.0,112.809,112.8401,112.7857,112.8401,39500.0
2013-03-28 10:15:00,145.18,145.18,145.09,145.14,44800.0,112.8401,112.8401,112.7701,112.809,44800.0
2013-03-28 10:20:00,145.14,145.25,145.12,145.22,53600.0,112.809,112.8945,112.7934,112.8712,53600.0
2013-03-28 10:25:00,145.24,145.28,145.16,145.19,58900.0,112.8867,112.9178,112.8245,112.8478,58900.0
2013-03-28 10:30:00,145.19,145.3,145.19,145.23,52400.0,112.8478,112.9333,112.8478,112.8789,52400.0
2013-03-28 10:35:00,145.25,145.28,145.19,145.24,32000.0,112.8945,112.9178,112.8478,112.8867,32000.0
2013-03-28 10:40:00,145.26,145.3,145.23,145.3,24000.0,112.9022,112.9333,112.8789,112.9333,24000.0
2013-03-28 10:45:00,145.3,145.33,145.25,145.26,35400.0,112.9333,112.9566,112.8945,112.9022,35400.0
2013-03-28 10:50:00,145.27,145.32,145.24,145.3,141000.0,112.91,112.9489,112.8867,112.9333,141000.0
2013-03-28 10:55:00,145.32,145.5,145.31,145.44,207300.0,112.9489,113.0888,112.9411,113.0421,207300.0
2013-03-28 11:00:00,145.44,145.48,145.41,145.43,53000.0,113.0421,113.0732,113.0188,113.0344,53000.0
2013-03-28 11:05:00,145.44,145.44,145.35,145.38,106200.0,113.0421,113.0421,112.9722,112.9955,106200.0
2013-03-28 11:10:00,145.38,145.4,145.34,145.38,83500.0,112.9955,113.0111,112.9644,112.9955,83500.0
2013-03-28 11:15:00,145.37,145.4,145.33,145.39,37500.0,112.9877,113.0111,112.9566,113.0033,37500.0
2013-03-28 11:20:00,145.39,145.43,145.36,145.41,22200.0,113.0033,113.0344,112.98,113.0188,22200.0
2013-03-28 11:25:00,145.4,145.47,145.4,145.47,47600.0,113.0111,113.0655,113.0111,113.0655,47600.0
2013-03-28 11:30:00,145.47,145.53,145.42,145.44,110400.0,113.0655,113.1121,113.0266,113.0421,110400.0
2013-03-28 11:35:00,145.44,145.47,145.37,145.4,37100.0,113.0421,113.0655,112.9877,113.0111,37100.0
2013-03-28 11:40:00,145.38,145.39,145.34,145.36,40700.0,112.9955,113.0033,112.9644,112.98,40700.0
2013-03-28 11:45:00,145.37,145.38,145.36,145.37,13800.0,112.9877,112.9955,112.98,112.9877,13800.0
2013-03-28 11:50:00,145.39,145.46,145.35,145.43,30200.0,113.0033,113.0577,112.9722,113.0344,30200.0
2013-03-28 11:55:00,145.43,145.45,145.38,145.39,19900.0,113.0344,113.0499,112.9955,113.0033,19900.0
2013-03-28 12:00:00,145.38,145.39,145.32,145.34,27500.0,112.9955,113.0033,112.9489,112.9644,27500.0
2013-03-28 12:05:00,145.35,145.41,145.35,145.35,20100.0,112.9722,113.0188,112.9722,112.9722,20100.0
2013-03-28 12:10:00,145.35,145.36,145.32,145.33,30600.0,112.9722,112.98,112.9489,112.9566,30600.0
2013-03-28 12:15:00,145.32,145.32,145.23,145.25,51300.0,112.9489,112.9489,112.8789,112.8945,51300.0
2013-03-28 12:20:00,145.24,145.25,145.17,145.18,48500.0,112.8867,112.8945,112.8323,112.8401,48500.0
2013-03-28 12:25:00,145.17,145.22,145.15,145.18,55700.0,112.8323,112.8712,112.8167,112.8401,55700.0
2013-03-28 12:30:00,145.18,145.24,145.16,145.23,27800.0,112.8401,112.8867,112.8245,112.8789,27800.0
2013-03-28 12:35:00,145.22,145.25,145.2,145.21,12700.0,112.8712,112.8945,112.8556,112.8634,12700.0
2013-03-28 12:40:00,145.2,145.23,145.19,145.21,16700.0,112.8556,112.8789,112.8478,112.8634,16700.0
2013-03-28 12:45:00,145.23,145.31,145.23,145.3,37100.0,112.8789,112.9411,112.8789,112.9333,37100.0
2013-03-28 12:50:00,145.29,145.31,145.25,145.29,11400.0,112.9256,112.9411,112.8945,112.9256,11400.0
2013-03-28 12:55:00,145.28,145.29,145.25,145.25,18000.0,112.9178,112.9256,112.8945,112.8945,18000.0
2013-03-28 13:00:00,145.23,145.25,145.16,145.19,31600.0,112.8789,112.8945,112.8245,112.8478,31600.0
2013-03-28 13:05:00,145.19,145.21,145.18,145.18,7900.0,112.8478,112.8634,112.8401,112.8401,7900.0
2013-03-28 13:10:00,145.17,145.19,145.17,145.19,14400.0,112.8323,112.8478,112.8323,112.8478,14400.0
2013-03-28 13:15:00,145.2,145.23,145.2,145.23,5400.0,112.8556,112.8789,112.8556,112.8789,5400.0
2013-03-28 13:20:00,145.24,145.27,145.24,145.26,4800.0,112.8867,112.91,112.8867,112.9022,4800.0
2013-03-28 13:25:00,145.26,145.28,145.25,145.27,12100.0,112.9022,112.9178,112.8945,112.91,12100.0
2013-03-28 13:30:00,145.27,145.29,145.25,145.26,5300.0,112.91,112.9256,112.8945,112.9022,5300.0
2013-03-28 13:35:00,145.25,145.26,145.21,145.21,9700.0,112.8945,112.9022,112.8634,112.8634,9700.0
2013-03-28 13:40:00,145.22,145.24,145.19,145.22,16000.0,112.8712,112.8867,112.8478,112.8712,16000.0
2013-03-28 13:45:00,145.23,145.23,145.19,145.19,6000.0,112.8789,112.8789,112.8478,112.8478,6000.0
2013-03-28 13:50:00,145.21,145.22,145.2,145.21,9500.0,112.8634,112.8712,112.8556,112.8634,9500.0
2013-03-28 13:55:00,145.21,145.22,145.19,145.22,7000.0,112.8634,112.8712,112.8478,112.8712,7000.0
2013-03-28 14:00:00,145.24,145.32,145.24,145.28,27600.0,112.8867,112.9489,112.8867,112.9178,27600.0
2013-03-28 14:05:00,145.27,145.29,145.27,145.29,8700.0,112.91,112.9256,112.91,112.9256,8700.0
2013-03-28 14:10:00,145.3,145.32,145.27,145.3,19700.0,112.9333,112.9489,112.91,112.9333,19700.0
2013-03-28 14:15:00,145.3,145.3,145.24,145.26,27600.0,112.9333,112.9333,112.8867,112.9022,27600.0
2013-03-28 14:20:00,145.26,145.33,145.26,145.3,35300.0,112.9022,112.9566,112.9022,112.9333,35300.0
2013-03-28 14:25:00,145.29,145.33,145.27,145.33,17200.0,112.9256,112.9566,112.91,112.9566,17200.0
2013-03-28 14:30:00,145.32,145.32,145.27,145.28,26600.0,112.9489,112.9489,112.91,112.9178,26600.0
2013-03-28 14:35:00,145.28,145.33,145.27,145.28,23000.0,112.9178,112.9566,112.91,112.9178,23000.0
2013-03-28 14:40:00,145.26,145.32,145.24,145.31,12300.0,112.9022,112.9489,112.8867,112.9411,12300.0
2013-03-28 14:45:00,145.3,145.38,145.29,145.38,30800.0,112.9333,112.9955,112.9256,112.9955,30800.0
2013-03-28 14:50:00,145.38,145.39,145.34,145.35,16700.0,112.9955,113.0033,112.9644,112.9722,16700.0
2013-03-28 14:55:00,145.35,145.37,145.34,145.36,24500.0,112.9722,112.9877,112.9644,112.98,24500.0
2013-03-28 15:00:00,145.35,145.35,145.29,145.3,13900.0,112.9722,112.9722,112.9256,112.9333,13900.0
2013-03-28 15:05:00,145.29,145.29,145.18,145.24,64200.0,112.9256,112.9256,112.8401,112.8867,64200.0
2013-03-28 15:10:00,145.25,145.29,145.25,145.29,15000.0,112.8945,112.9256,112.8945,112.9256,15000.0
2013-03-28 15:15:00,145.28,145.34,145.28,145.34,14500.0,112.9178,112.9644,112.9178,112.9644,14500.0
2013-03-28 15:20:00,145.34,145.45,145.32,145.42,122300.0,112.9644,113.0499,112.9489,113.0266,122300.0
2013-03-28 15:25:00,145.42,145.48,145.4,145.44,44800.0,113.0266,113.0732,113.0111,113.0421,44800.0
2013-03-28 15:30:00,145.44,145.47,145.4,145.44,28700.0,113.0421,113.0655,113.0111,113.0421,28700.0
2013-03-28 15:35:00,145.44,145.47,145.41,145.41,40500.0,113.0421,113.0655,113.0188,113.0188,40500.0
2013-03-28 15:40:00,145.41,145.43,145.34,145.35,92600.0,113.0188,113.0344,112.9644,112.9722,92600.0
2013-03-28 15:45:00,145.35,145.4,145.32,145.38,91200.0,112.9722,113.0111,112.9489,112.9955,91200.0
2013-03-28 15:50:00,145.38,145.5,145.38,145.44,79100.0,112.9955,113.0888,112.9955,113.0421,79100.0
2013-03-28 15:55:00,145.45,145.51,145.34,145.35,350300.0,113.0499,113.0966,112.9644,112.9722,350300.0
2013-04-01 09:30:00,145.28,145.41,145.23,145.38,187800.0,112.9178,113.0188,112.8789,112.9955,187800.0
2013-04-01 09:35:00,145.38,145.63,145.38,145.62,90800.0,112.9955,113.1898,112.9955,113.182,90800.0
2013-04-01 09:40:00,145.61,145.73,145.57,145.68,87400.0,113.1743,113.2675,113.1432,113.2287,87400.0
2013-04-01 09:45:00,145.68,145.69,145.62,145.64,49100.0,113.2287,113.2365,113.182,113.1976,49100.0
2013-04-01 09:50:00,145.65,145.71,145.63,145.67,57200.0,113.2054,113.252,113.1898,113.2209,57200.0
2013-04-01 09:55:00,145.67,145.67,145.54,145.54,114600.0,113.2209,113.2209,113.1199,113.1199,114600.0
2013-04-01 10:00:00,145.54,145.66,145.17,145.31,405000.0,113.1199,113.2131,112.8323,112.9411,405000.0
2013-04-01 10:05:00,145.32,145.59,145.3,145.5,903400.0,112.9489,113.1587,112.9333,113.0888,903400.0
2013-04-01 10:10:00,145.5,145.59,145.48,145.51,232900.0,113.0888,113.1587,113.0732,113.0966,232900.0
2013-04-01 10:15:00,145.5,145.55,145.48,145.54,135600.0,113.0888,113.1276,113.0732,113.1199,135600.0
2013-04-01 10:20:00,145.54,145.59,145.49,145.52,128900.0,113.1199,113.1587,113.081,113.1043,128900.0
2013-04-01 10:25:00,145.52,145.57,145.5,145.54,148100.0,113.1043,113.1432,113.0888,113.1199,148100.0
2013-04-01 10:30:00,145.54,145.55,145.38,145.4,119100.0,113.1199,113.1276,112.9955,113.0111,119100.0
2013-04-01 10:35:00,145.41,145.45,145.28,145.28,371400.0,113.0188,113.0499,112.9178,112.9178,371400.0
2013-04-01 10:40:00,145.28,145.29,145.18,145.26,170000.0,112.9178,112.9256,112.8401,112.9022,170000.0
2013-04-01 10:45:00,145.27,145.28,145.13,145.17,93800.0,112.91,112.9178,112.8012,112.8323,93800.0
2013-04-01 10:50:00,145.16,145.19,145.11,145.14,68200.0,112.8245,112.8478,112.7857,112.809,68200.0
2013-04-01 10:55:00,145.14,145.15,145.1,145.1,79600.0,112.809,112.8167,112.7779,112.7779,79600.0
2013-04-01 11:00:00,145.1,145.1,144.99,145.02,59500.0,112.7779,112.7779,112.6924,112.7157,59500.0
2013-04-01 11:05:00,145.03,145.16,145.03,145.14,115500.0,112.7235,112.8245,112.7235,112.809,115500.0
2013-04-01 11:10:00,145.14,145.17,145.13,145.16,32200.0,112.809,112.8323,112.8012,112.8245,32200.0
2013-04-01 11:15:00,145.15,145.15,145.07,145.1,28100.0,112.8167,112.8167,112.7546,112.7779,28100.0
2013-04-01 11:20:00,145.09,145.09,144.99,144.99,57200.0,112.7701,112.7701,112.6924,112.6924,57200.0
2013-04-01 11:25:00,144.99,145.14,144.97,145.14,126800.0,112.6924,112.809,112.6768,112.809,126800.0
2013-04-01 11:30:00,145.13,145.23,145.11,145.2,82800.0,112.8012,112.8789,112.7857,112.8556,82800.0
2013-04-01 11:35:00,145.21,145.27,145.14,145.17,77800.0,112.8634,112.91,112.809,112.8323,77800.0
2013-04-01 11:40:00,145.16,145.19,145.13,145.13,16400.0,112.8245,112.8478,112.8012,112.8012,16400.0
2013-04-01 11:45:00,145.14,145.25,145.12,145.25,38300.0,112.809,112.8945,112.7934,112.8945,38300.0
2013-04-01 11:50:00,145.26,145.29,145.21,145.22,30600.0,112.9022,112.9256,112.8634,112.8712,30600.0
2013-04-01 11:55:00,145.22,145.23,145.19,145.21,36500.0,112.8712,112.8789,112.8478,112.8634,36500.0
2013-04-01 12:00:00,145.19,145.19,145.13,145.17,36300.0,112.8478,112.8478,112.8012,112.8323,36300.0
2013-04-01 12:05:00,145.15,145.25,145.15,145.25,24800.0,112.8167,112.8945,112.8167,112.8945,24800.0
2013-04-01 12:10:00,145.25,145.27,145.24,145.25,13600.0,112.8945,112.91,112.8867,112.8945,13600.0
2013-04-01 12:15:00,145.24,145.25,145.21,145.25,15300.0,112.8867,112.8945,112.8634,112.8945,15300.0
2013-04-01 12:20:00,145.25,145.25,145.1,145.12,64300.0,112.8945,112.8945,112.7779,112.7934,64300.0
2013-04-01 12:25:00,145.12,145.23,145.12,145.2,19300.0,112.7934,112.8789,112.7934,112.8556,19300.0
2013-04-01 12:30:00,145.21,145.21,145.14,145.14,22400.0,112.8634,112.8634,112.809,112.809,22400.0
2013-04-01 12:35:00,145.15,145.23,145.15,145.22,18700.0,112.8167,112.8789,112.8167,112.8712,18700.0
2013-04-01 12:40:00,145.22,145.27,145.2,145.21,54700.0,112.8712,112.91,112.8556,112.8634,54700.0
2013-04-01 12:45:00,145.21,145.24,145.2,145.22,21000.0,112.8634,112.8867,112.8556,112.8712,21000.0
2013-04-01 12:50:00,145.22,145.32,145.22,145.27,56200.0,112.8712,112.9489,112.8712,112.91,56200.0
2013-04-01 12:55:00,145.27,145.33,145.27,145.33,36600.0,112.91,112.9566,112.91,112.9566,36600.0
2013-04-01 13:00:00,145.32,145.35,145.3,145.35,33300.0,112.9489,112.9722,112.9333,112.9722,33300.0
2013-04-01 13:05:00,145.35,145.42,145.33,145.35,213400.0,112.9722,113.0266,112.9566,112.9722,213400.0
2013-04-01 13:10:00,145.35,145.38,145.33,145.33,15900.0,112.9722,112.9955,112.9566,112.9566,15900.0
2013-04-01 13:15:00,145.33,145.34,145.31,145.31,83400.0,112.9566,112.9644,112.9411,112.9411,83400.0
2013-04-01 13:20:00,145.31,145.35,145.3,145.35,27500.0,112.9411,112.9722,112.9333,112.9722,27500.0
2013-04-01 13:25:00,145.36,145.45,145.35,145.41,93400.0,112.98,113.0499,112.9722,113.0188,93400.0
2013-04-01 13:30:00,145.4,145.42,145.36,145.41,62200.0,113.0111,113.0266,112.98,113.0188,62200.0
2013-04-01 13:35:00,145.41,145.43,145.4,145.4,21900.0,113.0188,113.0344,113.0111,113.0111,21900.0
2013-04-01 13:40:00,145.4,145.41,145.25,145.27,37300.0,113.0111,113.0188,112.8945,112.91,37300.0
2013-04-01 13:45:00,145.26,145.29,145.24,145.29,26300.0,112.9022,112.9256,112.8867,112.9256,26300.0
2013-04-01 13:50:00,145.28,145.33,145.28,145.32,80600.0,112.9178,112.9566,112.9178,112.9489,80600.0
2013-04-01 13:55:00,145.32,145.32,145.25,145.27,19800.0,112.9489,112.9489,112.8945,112.91,19800.0
2013-04-01 14:00:00,145.29,145.39,145.29,145.31,49100.0,112.9256,113.0033,112.9256,112.9411,49100.0
2013-04-01 14:05:00,145.31,145.38,145.31,145.36,13700.0,112.9411,112.9955,112.9411,112.98,13700.0
2013-04-01 14:10:00,145.36,145.36,145.27,145.34,50400.0,112.98,112.98,112.91,112.9644,50400.0
2013-04-01 14:15:00,145.35,145.36,145.24,145.25,17500.0,112.9722,112.98,112.8867,112.8945,17500.0
2013-04-01 14:20:00,145.25,145.31,145.22,145.26,44500.0,112.8945,112.9411,112.8712,112.9022,44500.0
2013-04-01 14:25:00,145.25,145.31,145.22,145.24,67700.0,112.8945,112.9411,112.8712,112.8867,67700.0
2013-04-01 14:30:00,145.25,145.29,145.13,145.14,64500.0,112.8945,112.9256,112.8012,112.809,64500.0
2013-04-01 14:35:00,145.13,145.21,145.13,145.13,23900.0,112.8012,112.8634,112.8012,112.8012,23900.0
2013-04-01 14:40:00,145.14,145.21,145.13,145.2,35000.0,112.809,112.8634,112.8012,112.8556,35000.0
2013-04-01 14:45:00,145.2,145.27,145.2,145.26,76600.0,112.8556,112.91,112.8556,112.9022,76600.0
2013-04-01 14:50:00,145.25,145.26,145.23,145.24,8900.0,112.8945,112.9022,112.8789,112.8867,8900.0
2013-04-01 14:55:00,145.25,145.29,145.21,145.21,16700.0,112.8945,112.9256,112.8634,112.8634,16700.0
2013-04-01 15:00:00,145.21,145.26,145.14,145.22,225700.0,112.8634,112.9022,112.809,112.8712,225700.0
2013-04-01 15:05:00,145.23,145.28,145.21,145.24,30000.0,112.8789,112.9178,112.8634,112.8867,30000.0
2013-04-01 15:10:00,145.25,145.25,145.14,145.17,57000.0,112.8945,112.8945,112.809,112.8323,57000.0
2013-04-01 15:15:00,145.16,145.2,145.07,145.1,44000.0,112.8245,112.8556,112.7546,112.7779,44000.0
2013-04-01 15:20:00,145.09,145.14,145.05,145.1,95700.0,112.7701,112.809,112.739,112.7779,95700.0
2013-04-01 15:25:00,145.08,145.21,145.08,145.15,70400.0,112.7623,112.8634,112.7623,112.8167,70400.0
2013-04-01 15:30:00,145.14,145.21,145.03,145.08,117500.0,112.809,112.8634,112.7235,112.7623,117500.0
2013-04-01 15:35:00,145.08,145.12,145.02,145.12,49600.0,112.7623,112.7934,112.7157,112.7934,49600.0
2013-04-01 15:40:00,145.12,145.24,145.03,145.23,69100.0,112.7934,112.8867,112.7235,112.8789,69100.0
2013-04-01 15:45:00,145.25,145.32,145.2,145.29,82000.0,112.8945,112.9489,112.8556,112.9256,82000.0
2013-04-01 15:50:00,145.31,145.34,145.22,145.26,99100.0,112.9411,112.9644,112.8712,112.9022,99100.0
2013-04-01 15:55:00,145.26,145.38,145.26,145.37,196600.0,112.9022,112.9955,112.9022,112.9877,196600.0
2013-04-02 09:30:00,145.87,145.98,145.78,145.97,155900.0,113.3764,113.4619,113.3064,113.4541,155900.0
2013-04-02 09:35:00,145.98,146.01,145.89,145.96,188400.0,113.4619,113.4852,113.3919,113.4463,188400.0
2013-04-02 09:40:00,145.97,146.06,145.94,146.01,101700.0,113.4541,113.524,113.4308,113.4852,101700.0
2013-04-02 09:45:00,146.01,146.06,145.93,146.04,102700.0,113.4852,113.524,113.423,113.5085,102700.0
2013-04-02 09:50:00,146.05,146.16,146.05,146.09,70600.0,113.5163,113.6018,113.5163,113.5474,70600.0
2013-04-02 09:55:00,146.09,146.21,146.08,146.11,65500.0,113.5474,113.6406,113.5396,113.5629,65500.0
2013-04-02 10:00:00,146.15,146.29,146.15,146.19,120200.0,113.594,113.7028,113.594,113.6251,120200.0
2013-04-02 10:05:00,146.21,146.33,146.19,146.29,74200.0,113.6406,113.7339,113.6251,113.7028,74200.0
2013-04-02 10:10:00,146.29,146.29,146.16,146.17,66000.0,113.7028,113.7028,113.6018,113.6095,66000.0
2013-04-02 10:15:00,146.17,146.21,146.12,146.16,109400.0,113.6095,113.6406,113.5707,113.6018,109400.0
2013-04-02 10:20:00,146.16,146.27,146.13,146.27,59600.0,113.6018,113.6873,113.5784,113.6873,59600.0
2013-04-02 10:25:00,146.27,146.29,146.21,146.23,57300.0,113.6873,113.7028,113.6406,113.6562,57300.0
2013-04-02 10:30:00,146.23,146.23,146.1,146.17,80500.0,113.6562,113.6562,113.5551,113.6095,80500.0
2013-04-02 10:35:00,146.15,146.26,146.13,146.25,70000.0,113.594,113.6795,113.5784,113.6717,70000.0
2013-04-02 10:40:00,146.24,146.29,146.21,146.28,59600.0,113.6639,113.7028,113.6406,113.695,59600.0
2013-04-02 10:45:00,146.29,146.4,146.29,146.37,164000.0,113.7028,113.7883,113.7028,113.765,164000.0
2013-04-02 10:50:00,146.37,146.44,146.35,146.43,128000.0,113.765,113.8194,113.7494,113.8116,128000.0
2013-04-02 10:55:00,146.43,146.44,146.37,146.4,94700.0,113.8116,113.8194,113.765,113.7883,94700.0
2013-04-02 11:00:00,146.41,146.5,146.39,146.49,65800.0,113.7961,113.866,113.7805,113.8583,65800.0
2013-04-02 11:05:00,146.49,146.49,146.38,146.39,66100.0,113.8583,113.8583,113.7728,113.7805,66100.0
2013-04-02 11:10:00,146.39,146.43,146.38,146.4,22000.0,113.7805,113.8116,113.7728,113.7883,22000.0
2013-04-02 11:15:00,146.39,146.45,146.39,146.43,24200.0,113.7805,113.8272,113.7805,113.8116,24200.0
2013-04-02 11:20:00,146.44,146.47,146.43,146.45,15400.0,113.8194,113.8427,113.8116,113.8272,15400.0
2013-04-02 11:25:00,146.45,146.46,146.35,146.37,53500.0,113.8272,113.8349,113.7494,113.765,53500.0
2013-04-02 11:30:00,146.37,146.43,146.36,146.41,24900.0,113.765,113.8116,113.7572,113.7961,24900.0
2013-04-02 11:35:00,146.38,146.42,146.35,146.37,22200.0,113.7728,113.8038,113.7494,113.765,22200.0
2013-04-02 11:40:00,146.36,146.37,146.3,146.3,30200.0,113.7572,113.765,113.7106,113.7106,30200.0
2013-04-02 11:45:00,146.3,146.32,146.28,146.3,168400.0,113.7106,113.7261,113.695,113.7106,168400.0
2013-04-02 11:50:00,146.32,146.38,146.3,146.36,115600.0,113.7261,113.7728,113.7106,113.7572,115600.0
2013-04-02 11:55:00,146.35,146.38,146.34,146.35,30700.0,113.7494,113.7728,113.7417,113.7494,30700.0
2013-04-02 12:00:00,146.35,146.38,146.32,146.35,24100.0,113.7494,113.7728,113.7261,113.7494,24100.0
2013-04-02 12:05:00,146.34,146.35,146.33,146.35,17400.0,113.7417,113.7494,113.7339,113.7494,17400.0
2013-04-02 12:10:00,146.34,146.37,146.33,146.36,13900.0,113.7417,113.765,113.7339,113.7572,13900.0
2013-04-02 12:15:00,146.35,146.39,146.34,146.35,15400.0,113.7494,113.7805,113.7417,113.7494,15400.0
2013-04-02 12:20:00,146.35,146.38,146.34,146.36,19600.0,113.7494,113.7728,113.7417,113.7572,19600.0
2013-04-02 12:25:00,146.36,146.37,146.35,146.35,9800.0,113.7572,113.765,113.7494,113.7494,9800.0
2013-04-02 12:30:00,146.36,146.36,146.32,146.32,5000.0,113.7572,113.7572,113.7261,113.7261,5000.0
2013-04-02 12:35:00,146.32,146.34,146.32,146.33,15500.0,113.7261,113.7417,113.7261,113.7339,15500.0
2013-04-02 12:40:00,146.34,146.36,146.31,146.32,11900.0,113.7417,113.7572,113.7183,113.7261,11900.0
2013-04-02 12:45:00,146.32,146.36,146.32,146.36,17600.0,113.7261,113.7572,113.7261,113.7572,17600.0
2013-04-02 12:50:00,146.36,146.39,146.35,146.37,20500.0,113.7572,113.7805,113.7494,113.765,20500.0
2013-04-02 12:55:00,146.38,146.39,146.36,146.37,21400.0,113.7728,113.7805,113.7572,113.765,21400.0
2013-04-02 13:00:00,146.38,146.39,146.36,146.36,10200.0,113.7728,113.7805,113.7572,113.7572,10200.0
2013-04-02 13:05:00,146.37,146.37,146.31,146.33,89200.0,113.765,113.765,113.7183,113.7339,89200.0
2013-04-02 13:10:00,146.33,146.33,146.3,146.3,14200.0,113.7339,113.7339,113.7106,113.7106,14200.0
2013-04-02 13:15:00,146.31,146.32,146.26,146.26,20800.0,113.7183,113.7261,113.6795,113.6795,20800.0
2013-04-02 13:20:00,146.26,146.28,146.22,146.27,42000.0,113.6795,113.695,113.6484,113.6873,42000.0
2013-04-02 13:25:00,146.27,146.27,146.22,146.23,31800.0,113.6873,113.6873,113.6484,113.6562,31800.0
2013-04-02 13:30:00,146.23,146.33,146.22,146.32,70900.0,113.6562,113.7339,113.6484,113.7261,70900.0
2013-04-02 13:35:00,146.32,146.35,146.29,146.34,57100.0,113.7261,113.7494,113.7028,113.7417,57100.0
2013-04-02 13:40:00,146.35,146.35,146.32,146.34,14600.0,113.7494,113.7494,113.7261,113.7417,14600.0
2013-04-02 13:45:00,146.34,146.39,146.32,146.33,20000.0,113.7417,113.7805,113.7261,113.7339,20000.0
2013-04-02 13:50:00,146.33,146.39,146.32,146.37,24400.0,113.7339,113.7805,113.7261,113.765,24400.0
2013-04-02 13:55:00,146.34,146.35,146.32,146.34,20300.0,113.7417,113.7494,113.7261,113.7417,20300.0
2013-04-02 14:00:00,146.33,146.35,146.33,146.35,16800.0,113.7339,113.7494,113.7339,113.7494,16800.0
2013-04-02 14:05:00,146.34,146.36,146.32,146.36,10700.0,113.7417,113.7572,113.7261,113.7572,10700.0
2013-04-02 14:10:00,146.35,146.36,146.32,146.35,27300.0,113.7494,113.7572,113.7261,113.7494,27300.0
2013-04-02 14:15:00,146.36,146.36,146.3,146.31,10900.0,113.7572,113.7572,113.7106,113.7183,10900.0
2013-04-02 14:20:00,146.3,146.33,146.28,146.28,36200.0,113.7106,113.7339,113.695,113.695,36200.0
2013-04-02 14:25:00,146.28,146.28,146.19,146.23,43100.0,113.695,113.695,113.6251,113.6562,43100.0
2013-04-02 14:30:00,146.22,146.22,146.13,146.13,55700.0,113.6484,113.6484,113.5784,113.5784,55700.0
2013-04-02 14:35:00,146.13,146.19,146.06,146.15,96900.0,113.5784,113.6251,113.524,113.594,96900.0
2013-04-02 14:40:00,146.15,146.16,146.05,146.1,53500.0,113.594,113.6018,113.5163,113.5551,53500.0
2013-04-02 14:45:00,146.11,146.15,146.07,146.07,37400.0,113.5629,113.594,113.5318,113.5318,37400.0
2013-04-02 14:50:00,146.07,146.1,146.04,146.05,59400.0,113.5318,113.5551,113.5085,113.5163,59400.0
2013-04-02 14:55:00,146.06,146.17,146.06,146.14,44800.0,113.524,113.6095,113.524,113.5862,44800.0
2013-04-02 15:00:00,146.14,146.19,146.06,146.18,58600.0,113.5862,113.6251,113.524,113.6173,58600.0
2013-04-02 15:05:00,146.19,146.19,146.13,146.16,38200.0,113.6251,113.6251,113.5784,113.6018,38200.0
2013-04-02 15:10:00,146.16,146.17,146.1,146.13,52400.0,113.6018,113.6095,113.5551,113.5784,52400.0
2013-04-02 15:15:00,146.14,146.15,146.05,146.08,39600.0,113.5862,113.594,113.5163,113.5396,39600.0
2013-04-02 15:20:00,146.08,146.08,146.01,146.06,67300.0,113.5396,113.5396,113.4852,113.524,67300.0
2013-04-02 15:25:00,146.06,146.11,146.06,146.1,57500.0,113.524,113.5629,113.524,113.5551,57500.0
2013-04-02 15:30:00,146.1,146.2,146.07,146.18,93900.0,113.5551,113.6328,113.5318,113.6173,93900.0
2013-04-02 15:35:00,146.17,146.17,146.08,146.09,52600.0,113.6095,113.6095,113.5396,113.5474,52600.0
2013-04-02 15:40:00,146.09,146.09,145.9,145.9,139700.0,113.5474,113.5474,113.3997,113.3997,139700.0
2013-04-02 15:45:00,145.9,146.07,145.87,146.03,94100.0,113.3997,113.5318,113.3764,113.5007,94100.0
2013-04-02 15:50:00,146.04,146.11,146.04,146.06,265700.0,113.5085,113.5629,113.5085,113.524,265700.0
2013-04-02 15:55:00,146.06,146.26,146.06,146.24,316400.0,113.524,113.6795,113.524,113.6639,316400.0
2013-04-03 09:30:00,146.24,146.46,146.24,146.42,211700.0,113.6639,113.8349,113.6639,113.8038,211700.0
2013-04-03 09:35:00,146.41,146.47,146.28,146.3,297400.0,113.7961,113.8427,113.695,113.7106,297400.0
2013-04-03 09:40:00,146.29,146.29,146.11,146.14,203700.0,113.7028,113.7028,113.5629,113.5862,203700.0
2013-04-03 09:45:00,146.14,146.19,146.04,146.13,144100.0,113.5862,113.6251,113.5085,113.5784,144100.0
2013-04-03 09:50:00,146.13,146.15,146.08,146.12,78200.0,113.5784,113.594,113.5396,113.5707,78200.0
2013-04-03 09:55:00,146.1,146.17,146.09,146.13,74100.0,113.5551,113.6095,113.5474,113.5784,74100.0
2013-04-03 10:00:00,146.11,146.2,145.88,145.88,309100.0,113.5629,113.6328,113.3841,113.3841,309100.0
2013-04-03 10:05:00,145.88,146.08,145.86,146.05,99000.0,113.3841,113.5396,113.3686,113.5163,99000.0
2013-04-03 10:10:00,146.06,146.07,145.92,145.94,149300.0,113.524,113.5318,113.4152,113.4308,149300.0
2013-04-03 10:15:00,145.93,146.0,145.91,145.99,52000.0,113.423,113.4774,113.4074,113.4696,52000.0
2013-04-03 10:20:00,145.98,146.11,145.88,146.08,100500.0,113.4619,113.5629,113.3841,113.5396,100500.0
2013-04-03 10:25:00,146.09,146.1,146.0,146.03,53400.0,113.5474,113.5551,113.4774,113.5007,53400.0
2013-04-03 10:30:00,146.03,146.03,145.91,145.96,42800.0,113.5007,113.5007,113.4074,113.4463,42800.0
2013-04-03 10:35:00,145.94,145.99,145.83,145.96,71700.0,113.4308,113.4696,113.3453,113.4463,71700.0
2013-04-03 10:40:00,145.97,146.0,145.92,145.93,59700.0,113.4541,113.4774,113.4152,113.423,59700.0
2013-04-03 10:45:00,145.92,146.01,145.9,145.97,53300.0,113.4152,113.4852,113.3997,113.4541,53300.0
2013-04-03 10:50:00,145.98,146.06,145.95,146.03,25900.0,113.4619,113.524,113.4385,113.5007,25900.0
2013-04-03 10:55:00,146.01,146.02,145.75,145.78,122300.0,113.4852,113.4929,113.2831,113.3064,122300.0
2013-04-03 11:00:00,145.77,145.83,145.69,145.73,117300.0,113.2986,113.3453,113.2365,113.2675,117300.0
2013-04-03 11:05:00,145.73,145.73,145.62,145.65,109000.0,113.2675,113.2675,113.182,113.2054,109000.0
2013-04-03 11:10:00,145.65,145.69,145.57,145.69,83500.0,113.2054,113.2365,113.1432,113.2365,83500.0
2013-04-03 11:15:00,145.68,145.71,145.62,145.68,35300.0,113.2287,113.252,113.182,113.2287,35300.0
2013-04-03 11:20:00,145.69,145.78,145.66,145.74,51600.0,113.2365,113.3064,113.2131,113.2753,51600.0
2013-04-03 11:25:00,145.73,145.76,145.71,145.73,27700.0,113.2675,113.2909,113.252,113.2675,27700.0
2013-04-03 11:30:00,145.73,145.76,145.59,145.61,61100.0,113.2675,113.2909,113.1587,113.1743,61100.0
2013-04-03 11:35:00,145.61,145.69,145.61,145.68,41200.0,113.1743,113.2365,113.1743,113.2287,41200.0
2013-04-03 11:40:00,145.68,145.72,145.62,145.64,64900.0,113.2287,113.2598,113.182,113.1976,64900.0
2013-04-03 11:45:00,145.63,145.76,145.6,145.74,84400.0,113.1898,113.2909,113.1665,113.2753,84400.0
2013-04-03 11:50:00,145.74,145.8,145.69,145.79,55800.0,113.2753,113.322,113.2365,113.3142,55800.0
2013-04-03 11:55:00,145.8,145.85,145.77,145.81,63800.0,113.322,113.3608,113.2986,113.3297,63800.0
2013-04-03 12:00:00,145.8,145.83,145.78,145.82,32800.0,113.322,113.3453,113.3064,113.3375,32800.0
2013-04-03 12:05:00,145.8,145.8,145.73,145.74,19300.0,113.322,113.322,113.2675,113.2753,19300.0
2013-04-03 12:10:00,145.73,145.82,145.73,145.8,33900.0,113.2675,113.3375,113.2675,113.322,33900.0
2013-04-03 12:15:00,145.79,145.79,145.72,145.72,26900.0,113.3142,113.3142,113.2598,113.2598,26900.0
2013-04-03 12:20:00,145.71,145.73,145.68,145.69,32400.0,113.252,113.2675,113.2287,113.2365,32400.0
2013-04-03 12:25:00,145.67,145.7,145.61,145.61,25400.0,113.2209,113.2442,113.1743,113.1743,25400.0
2013-04-03 12:30:00,145.62,145.73,145.62,145.72,55300.0,113.182,113.2675,113.182,113.2598,55300.0
2013-04-03 12:35:00,145.72,145.72,145.64,145.64,31300.0,113.2598,113.2598,113.1976,113.1976,31300.0
2013-04-03 12:40:00,145.65,145.65,145.53,145.55,66700.0,113.2054,113.2054,113.1121,113.1276,66700.0
2013-04-03 12:45:00,145.55,145.59,145.53,145.53,27800.0,113.1276,113.1587,113.1121,113.1121,27800.0
2013-04-03 12:50:00,145.54,145.63,145.51,145.63,56100.0,113.1199,113.1898,113.0966,113.1898,56100.0
2013-04-03 12:55:00,145.63,145.67,145.61,145.63,41600.0,113.1898,113.2209,113.1743,113.1898,41600.0
2013-04-03 13:00:00,145.62,145.71,145.59,145.7,265400.0,113.182,113.252,113.1587,113.2442,265400.0
2013-04-03 13:05:00,145.69,145.73,145.66,145.68,60700.0,113.2365,113.2675,113.2131,113.2287,60700.0
2013-04-03 13:10:00,145.67,145.7,145.63,145.64,29100.0,113.2209,113.2442,113.1898,113.1976,29100.0
2013-04-03 13:15:00,145.62,145.7,145.59,145.69,55700.0,113.182,113.2442,113.1587,113.2365,55700.0
2013-04-03 13:20:00,145.68,145.68,145.54,145.6,61200.0,113.2287,113.2287,113.1199,113.1665,61200.0
2013-04-03 13:25:00,145.6,145.67,145.53,145.57,25100.0,113.1665,113.2209,113.1121,113.1432,25100.0
2013-04-03 13:30:00,145.57,145.58,145.39,145.4,186300.0,113.1432,113.151,113.0033,113.0111,186300.0
2013-04-03 13:35:00,145.4,145.41,145.26,145.27,110700.0,113.0111,113.0188,112.9022,112.91,110700.0
2013-04-03 13:40:00,145.29,145.34,145.21,145.32,124600.0,112.9256,112.9644,112.8634,112.9489,124600.0
2013-04-03 13:45:00,145.32,145.38,145.29,145.34,40500.0,112.9489,112.9955,112.9256,112.9644,40500.0
2013-04-03 13:50:00,145.33,145.35,145.17,145.3,96400.0,112.9566,112.9722,112.8323,112.9333,96400.0
2013-04-03 13:55:00,145.28,145.31,145.2,145.2,48500.0,112.9178,112.9411,112.8556,112.8556,48500.0
2013-04-03 14:00:00,145.2,145.28,145.13,145.23,122400.0,112.8556,112.9178,112.8012,112.8789,122400.0
2013-04-03 14:05:00,145.24,145.34,145.15,145.34,143900.0,112.8867,112.9644,112.8167,112.9644,143900.0
2013-04-03 14:10:00,145.33,145.37,145.29,145.33,87400.0,112.9566,112.9877,112.9256,112.9566,87400.0
2013-04-03 14:15:00,145.34,145.37,145.31,145.35,25900.0,112.9644,112.9877,112.9411,112.9722,25900.0
2013-04-03 14:20:00,145.37,145.4,145.26,145.27,62800.0,112.9877,113.0111,112.9022,112.91,62800.0
2013-04-03 14:25:00,145.26,145.33,145.22,145.25,29700.0,112.9022,112.9566,112.8712,112.8945,29700.0
2013-04-03 14:30:00,145.25,145.35,145.22,145.34,20900.0,112.8945,112.9722,112.8712,112.9644,20900.0
2013-04-03 14:35:00,145.35,145.41,145.31,145.4,55800.0,112.9722,113.0188,112.9411,113.0111,55800.0
2013-04-03 14:40:00,145.4,145.56,145.4,145.49,75500.0,113.0111,113.1354,113.0111,113.081,75500.0
2013-04-03 14:45:00,145.5,145.52,145.44,145.52,84800.0,113.0888,113.1043,113.0421,113.1043,84800.0
2013-04-03 14:50:00,145.51,145.58,145.49,145.52,69500.0,113.0966,113.151,113.081,113.1043,69500.0
2013-04-03 14:55:00,145.52,145.54,145.44,145.5,41100.0,113.1043,113.1199,113.0421,113.0888,41100.0
2013-04-03 15:00:00,145.49,145.49,145.41,145.42,34800.0,113.081,113.081,113.0188,113.0266,34800.0
2013-04-03 15:05:00,145.41,145.46,145.38,145.38,42800.0,113.0188,113.0577,112.9955,112.9955,42800.0
2013-04-03 15:10:00,145.38,145.43,145.34,145.43,40200.0,112.9955,113.0344,112.9644,113.0344,40200.0
2013-04-03 15:15:00,145.43,145.43,145.29,145.32,28400.0,113.0344,113.0344,112.9256,112.9489,28400.0
2013-04-03 15:20:00,145.31,145.34,145.26,145.3,84900.0,112.9411,112.9644,112.9022,112.9333,84900.0
2013-04-03 15:25:00,145.31,145.35,145.26,145.32,45700.0,112.9411,112.9722,112.9022,112.9489,45700.0
2013-04-03 15:30:00,145.32,145.32,145.13,145.16,146500.0,112.9489,112.9489,112.8012,112.8245,146500.0
2013-04-03 15:35:00,145.16,145.16,145.0,145.04,174700.0,112.8245,112.8245,112.7002,112.7312,174700.0
2013-04-03 15:40:00,145.03,145.41,144.95,145.36,368900.0,112.7235,113.0188,112.6613,112.98,368900.0
2013-04-03 15:45:00,145.36,145.48,145.31,145.41,150500.0,112.98,113.0732,112.9411,113.0188,150500.0
2013-04-03 15:50:00,145.4,145.47,145.28,145.31,160700.0,113.0111,113.0655,112.9178,112.9411,160700.0
2013-04-03 15:55:00,145.32,145.42,145.17,145.2,425400.0,112.9489,113.0266,112.8323,112.8556,425400.0
2013-04-04 09:30:00,145.36,145.47,145.28,145.42,287700.0,112.98,113.0655,112.9178,113.0266,287700.0
2013-04-04 09:35:00,145.42,145.51,145.36,145.4,299000.0,113.0266,113.0966,112.98,113.0111,299000.0
2013-04-04 09:40:00,145.41,145.72,145.39,145.7,218000.0,113.0188,113.2598,113.0033,113.2442,218000.0
2013-04-04 09:45:00,145.7,145.82,145.67,145.68,292200.0,113.2442,113.3375,113.2209,113.2287,292200.0
2013-04-04 09:50:00,145.69,145.88,145.69,145.83,153400.0,113.2365,113.3841,113.2365,113.3453,153400.0
2013-04-04 09:55:00,145.83,145.83,145.75,145.75,87100.0,113.3453,113.3453,113.2831,113.2831,87100.0
2013-04-04 10:00:00,145.74,145.98,145.74,145.93,215900.0,113.2753,113.4619,113.2753,113.423,215900.0
2013-04-04 10:05:00,145.94,145.98,145.88,145.88,86900.0,113.4308,113.4619,113.3841,113.3841,86900.0
2013-04-04 10:10:00,145.88,145.88,145.74,145.79,100300.0,113.3841,113.3841,113.2753,113.3142,100300.0
2013-04-04 10:15:00,145.79,145.79,145.69,145.7,44300.0,113.3142,113.3142,113.2365,113.2442,44300.0
2013-04-04 10:20:00,145.7,145.72,145.66,145.68,69000.0,113.2442,113.2598,113.2131,113.2287,69000.0
2013-04-04 10:25:00,145.69,145.71,145.2,145.27,401600.0,113.2365,113.252,112.8556,112.91,401600.0
2013-04-04 10:30:00,145.25,145.44,145.24,145.36,145300.0,112.8945,113.0421,112.8867,112.98,145300.0
2013-04-04 10:35:00,145.36,145.38,145.27,145.29,1078500.0,112.98,112.9955,112.91,112.9256,1078500.0
2013-04-04 10:40:00,145.28,145.62,145.28,145.59,152600.0,112.9178,113.182,112.9178,113.1587,152600.0
2013-04-04 10:45:00,145.58,145.63,145.54,145.58,42900.0,113.151,113.1898,113.1199,113.151,42900.0
2013-04-04 10:50:00,145.59,145.75,145.57,145.7,216400.0,113.1587,113.2831,113.1432,113.2442,216400.0
2013-04-04 10:55:00,145.7,145.73,145.52,145.55,138900.0,113.2442,113.2675,113.1043,113.1276,138900.0
2013-04-04 11:00:00,145.56,145.6,145.5,145.53,54400.0,113.1354,113.1665,113.0888,113.1121,54400.0
2013-04-04 11:05:00,145.54,145.59,145.4,145.43,60000.0,113.1199,113.1587,113.0111,113.0344,60000.0
2013-04-04 11:10:00,145.45,145.54,145.42,145.47,65500.0,113.0499,113.1199,113.0266,113.0655,65500.0
2013-04-04 11:15:00,145.48,145.55,145.45,145.55,50800.0,113.0732,113.1276,113.0499,113.1276,50800.0
2013-04-04 11:20:00,145.54,145.67,145.49,145.63,82700.0,113.1199,113.2209,113.081,113.1898,82700.0
2013-04-04 11:25:00,145.61,145.66,145.58,145.6,24300.0,113.1743,113.2131,113.151,113.1665,24300.0
2013-04-04 11:30:00,145.59,145.6,145.48,145.5,98800.0,113.1587,113.1665,113.0732,113.0888,98800.0
2013-04-04 11:35:00,145.52,145.52,145.35,145.35,60400.0,113.1043,113.1043,112.9722,112.9722,60400.0
2013-04-04 11:40:00,145.34,145.43,145.31,145.4,69100.0,112.9644,113.0344,112.9411,113.0111,69100.0
2013-04-04 11:45:00,145.41,145.43,145.36,145.41,55700.0,113.0188,113.0344,112.98,113.0188,55700.0
2013-04-04 11:50:00,145.42,145.43,145.32,145.35,52700.0,113.0266,113.0344,112.9489,112.9722,52700.0
2013-04-04 11:55:00,145.35,145.4,145.33,145.35,22300.0,112.9722,113.0111,112.9566,112.9722,22300.0
2013-04-04 12:00:00,145.34,145.34,145.2,145.2,72200.0,112.9644,112.9644,112.8556,112.8556,72200.0
2013-04-04 12:05:00,145.2,145.25,145.16,145.24,81700.0,112.8556,112.8945,112.8245,112.8867,81700.0
2013-04-04 12:10:00,145.24,145.27,145.16,145.24,83500.0,112.8867,112.91,112.8245,112.8867,83500.0
2013-04-04 12:15:00,145.23,145.31,145.23,145.27,69100.0,112.8789,112.9411,112.8789,112.91,69100.0
2013-04-04 12:20:00,145.28,145.33,145.17,145.2,42300.0,112.9178,112.9566,112.8323,112.8556,42300.0
2013-04-04 12:25:00,145.18,145.28,145.17,145.24,39500.0,112.8401,112.9178,112.8323,112.8867,39500.0
2013-04-04 12:30:00,145.24,145.3,145.21,145.3,36200.0,112.8867,112.9333,112.8634,112.9333,36200.0
2013-04-04 12:35:00,145.3,145.36,145.28,145.32,34300.0,112.9333,112.98,112.9178,112.9489,34300.0
2013-04-04 12:40:00,145.32,145.35,145.23,145.29,27800.0,112.9489,112.9722,112.8789,112.9256,27800.0
2013-04-04 12:45:00,145.3,145.39,145.26,145.38,43400.0,112.9333,113.0033,112.9022,112.9955,43400.0
2013-04-04 12:50:00,145.37,145.37,145.27,145.31,51600.0,112.9877,112.9877,112.91,112.9411,51600.0
2013-04-04 12:55:00,145.31,145.35,145.26,145.33,52100.0,112.9411,112.9722,112.9022,112.9566,52100.0
2013-04-04 13:00:00,145.33,145.33,145.24,145.24,36000.0,112.9566,112.9566,112.8867,112.8867,36000.0
2013-04-04 13:05:00,145.24,145.27,145.19,145.19,42800.0,112.8867,112.91,112.8478,112.8478,42800.0
2013-04-04 13:10:00,145.19,145.22,145.15,145.16,40400.0,112.8478,112.8712,112.8167,112.8245,40400.0
2013-04-04 13:15:00,145.15,145.23,145.09,145.2,33700.0,112.8167,112.8789,112.7701,112.8556,33700.0
2013-04-04 13:20:00,145.21,145.24,145.19,145.24,16500.0,112.8634,112.8867,112.8478,112.8867,16500.0
2013-04-04 13:25:00,145.23,145.34,145.23,145.31,40300.0,112.8789,112.9644,112.8789,112.9411,40300.0
2013-04-04 13:30:00,145.31,145.32,145.24,145.26,26400.0,112.9411,112.9489,112.8867,112.9022,26400.0
2013-04-04 13:35:00,145.28,145.37,145.27,145.34,37800.0,112.9178,112.9877,112.91,112.9644,37800.0
2013-04-04 13:40:00,145.35,145.57,145.34,145.55,83700.0,112.9722,113.1432,112.9644,113.1276,83700.0
2013-04-04 13:45:00,145.57,145.64,145.53,145.56,71100.0,113.1432,113.1976,113.1121,113.1354,71100.0
2013-04-04 13:50:00,145.57,145.58,145.54,145.56,25900.0,113.1432,113.151,113.1199,113.1354,25900.0
2013-04-04 13:55:00,145.56,145.62,145.54,145.58,22100.0,113.1354,113.182,113.1199,113.151,22100.0
2013-04-04 14:00:00,145.57,145.58,145.52,145.52,18600.0,113.1432,113.151,113.1043,113.1043,18600.0
2013-04-04 14:05:00,145.51,145.57,145.49,145.54,33800.0,113.0966,113.1432,113.081,113.1199,33800.0
2013-04-04 14:10:00,145.54,145.57,145.49,145.55,15200.0,113.1199,113.1432,113.081,113.1276,15200.0
2013-04-04 14:15:00,145.58,145.7,145.55,145.66,51000.0,113.151,113.2442,113.1276,113.2131,51000.0
2013-04-04 14:20:00,145.67,145.78,145.61,145.76,68800.0,113.2209,113.3064,113.1743,113.2909,68800.0
2013-04-04 14:25:00,145.77,145.82,145.71,145.79,31000.0,113.2986,113.3375,113.252,113.3142,31000.0
2013-04-04 14:30:00,145.8,145.82,145.75,145.78,45600.0,113.322,113.3375,113.2831,113.3064,45600.0
2013-04-04 14:35:00,145.78,145.78,145.67,145.67,33900.0,113.3064,113.3064,113.2209,113.2209,33900.0
2013-04-04 14:40:00,145.67,145.72,145.67,145.72,16300.0,113.2209,113.2598,113.2209,113.2598,16300.0
2013-04-04 14:45:00,145.73,145.73,145.66,145.7,8200.0,113.2675,113.2675,113.2131,113.2442,8200.0
2013-04-04 14:50:00,145.69,145.7,145.61,145.61,20000.0,113.2365,113.2442,113.1743,113.1743,20000.0
2013-04-04 14:55:00,145.62,145.62,145.56,145.56,22200.0,113.182,113.182,113.1354,113.1354,22200.0
2013-04-04 15:00:00,145.57,145.64,145.54,145.63,41400.0,113.1432,113.1976,113.1199,113.1898,41400.0
2013-04-04 15:05:00,145.64,145.69,145.6,145.6,29400.0,113.1976,113.2365,113.1665,113.1665,29400.0
2013-04-04 15:10:00,145.6,145.7,145.59,145.64,21200.0,113.1665,113.2442,113.1587,113.1976,21200.0
2013-04-04 15:15:00,145.64,145.65,145.47,145.51,63300.0,113.1976,113.2054,113.0655,113.0966,63300.0
2013-04-04 15:20:00,145.5,145.56,145.48,145.55,26500.0,113.0888,113.1354,113.0732,113.1276,26500.0
2013-04-04 15:25:00,145.56,145.56,145.49,145.49,19600.0,113.1354,113.1354,113.081,113.081,19600.0
2013-04-04 15:30:00,145.5,145.56,145.5,145.54,26900.0,113.0888,113.1354,113.0888,113.1199,26900.0
2013-04-04 15:35:00,145.54,145.66,145.54,145.6,57600.0,113.1199,113.2131,113.1199,113.1665,57600.0
2013-04-04 15:40:00,145.61,145.69,145.57,145.66,177300.0,113.1743,113.2365,113.1432,113.2131,177300.0
2013-04-04 15:45:00,145.66,145.75,145.61,145.61,157300.0,113.2131,113.2831,113.1743,113.1743,157300.0
2013-04-04 15:50:00,145.61,145.75,145.61,145.71,210300.0,113.1743,113.2831,113.1743,113.252,210300.0
2013-04-04 15:55:00,145.71,145.82,145.68,145.77,186600.0,113.252,113.3375,113.2287,113.2986,186600.0
2013-04-05 09:30:00,144.2,144.25,144.07,144.23,295500.0,112.0784,112.1172,111.9773,112.1017,295500.0
2013-04-05 09:35:00,144.24,144.5,144.23,144.49,249100.0,112.1095,112.3115,112.1017,112.3038,249100.0
2013-04-05 09:40:00,144.49,144.5,144.34,144.42,133300.0,112.3038,112.3115,112.1872,112.2494,133300.0
2013-04-05 09:45:00,144.42,144.5,144.38,144.47,147400.0,112.2494,112.3115,112.2183,112.2882,147400.0
2013-04-05 09:50:00,144.47,144.47,144.12,144.21,214200.0,112.2882,112.2882,112.0162,112.0861,214200.0
2013-04-05 09:55:00,144.18,144.34,144.05,144.12,134700.0,112.0628,112.1872,111.9618,112.0162,134700.0
2013-04-05 10:00:00,144.12,144.24,144.06,144.23,80200.0,112.0162,112.1095,111.9696,112.1017,80200.0
2013-04-05 10:05:00,144.21,144.29,144.08,144.28,203700.0,112.0861,112.1483,111.9851,112.1405,203700.0
2013-04-05 10:10:00,144.28,144.29,144.17,144.22,56600.0,112.1405,112.1483,112.055,112.0939,56600.0
2013-04-05 10:15:00,144.23,144.23,144.13,144.17,64400.0,112.1017,112.1017,112.024,112.055,64400.0
2013-04-05 10:20:00,144.18,144.32,144.17,144.26,61500.0,112.0628,112.1716,112.055,112.125,61500.0
2013-04-05 10:25:00,144.29,144.42,144.25,144.38,116500.0,112.1483,112.2494,112.1172,112.2183,116500.0
2013-04-05 10:30:00,144.38,144.5,144.33,144.33,86700.0,112.2183,112.3115,112.1794,112.1794,86700.0
2013-04-05 10:35:00,144.33,144.41,144.31,144.41,89400.0,112.1794,112.2416,112.1639,112.2416,89400.0
2013-04-05 10:40:00,144.42,144.43,144.26,144.33,84600.0,112.2494,112.2571,112.125,112.1794,84600.0
2013-04-05 10:45:00,144.31,144.41,144.28,144.39,56600.0,112.1639,112.2416,112.1405,112.226,56600.0
2013-04-05 10:50:00,144.41,144.54,144.36,144.53,64400.0,112.2416,112.3426,112.2027,112.3349,64400.0
2013-04-05 10:55:00,144.55,144.6,144.49,144.5,116800.0,112.3504,112.3893,112.3038,112.3115,116800.0
2013-04-05 11:00:00,144.48,144.72,144.47,144.7,109100.0,112.296,112.4825,112.2882,112.467,109100.0
2013-04-05 11:05:00,144.69,144.71,144.6,144.63,115400.0,112.4592,112.4748,112.3893,112.4126,115400.0
2013-04-05 11:10:00,144.61,144.82,144.61,144.78,74300.0,112.397,112.5603,112.397,112.5292,74300.0
2013-04-05 11:15:00,144.78,144.81,144.73,144.78,178300.0,112.5292,112.5525,112.4903,112.5292,178300.0
2013-04-05 11:20:00,144.78,144.81,144.73,144.77,59200.0,112.5292,112.5525,112.4903,112.5214,59200.0
2013-04-05 11:25:00,144.77,144.78,144.66,144.72,39500.0,112.5214,112.5292,112.4359,112.4825,39500.0
2013-04-05 11:30:00,144.7,144.73,144.66,144.7,48600.0,112.467,112.4903,112.4359,112.467,48600.0
2013-04-05 11:35:00,144.71,144.71,144.6,144.62,65600.0,112.4748,112.4748,112.3893,112.4048,65600.0
2013-04-05 11:40:00,144.62,144.67,144.6,144.66,52000.0,112.4048,112.4437,112.3893,112.4359,52000.0
2013-04-05 11:45:00,144.66,144.73,144.66,144.72,27500.0,112.4359,112.4903,112.4359,112.4825,27500.0
2013-04-05 11:50:00,144.71,144.71,144.61,144.64,36100.0,112.4748,112.4748,112.397,112.4204,36100.0
2013-04-05 11:55:00,144.66,144.66,144.57,144.57,104200.0,112.4359,112.4359,112.3659,112.3659,104200.0
2013-04-05 12:00:00,144.56,144.59,144.52,144.58,66600.0,112.3582,112.3815,112.3271,112.3737,66600.0
2013-04-05 12:05:00,144.57,144.64,144.55,144.62,36200.0,112.3659,112.4204,112.3504,112.4048,36200.0
2013-04-05 12:10:00,144.6,144.63,144.58,144.6,17600.0,112.3893,112.4126,112.3737,112.3893,17600.0
2013-04-05 12:15:00,144.6,144.66,144.59,144.59,46100.0,112.3893,112.4359,112.3815,112.3815,46100.0
2013-04-05 12:20:00,144.6,144.66,144.52,144.54,93400.0,112.3893,112.4359,112.3271,112.3426,93400.0
2013-04-05 12:25:00,144.55,144.57,144.51,144.57,44500.0,112.3504,112.3659,112.3193,112.3659,44500.0
2013-04-05 12:30:00,144.57,144.68,144.57,144.65,15800.0,112.3659,112.4514,112.3659,112.4281,15800.0
2013-04-05 12:35:00,144.65,144.73,144.64,144.7,12800.0,112.4281,112.4903,112.4204,112.467,12800.0
2013-04-05 12:40:00,144.71,144.76,144.7,144.71,41700.0,112.4748,112.5136,112.467,112.4748,41700.0
2013-04-05 12:45:00,144.7,144.82,144.69,144.78,59700.0,112.467,112.5603,112.4592,112.5292,59700.0
2013-04-05 12:50:00,144.78,144.79,144.72,144.74,23000.0,112.5292,112.5369,112.4825,112.4981,23000.0
2013-04-05 12:55:00,144.74,144.74,144.65,144.66,42800.0,112.4981,112.4981,112.4281,112.4359,42800.0
2013-04-05 13:00:00,144.66,144.71,144.64,144.71,27000.0,112.4359,112.4748,112.4204,112.4748,27000.0
2013-04-05 13:05:00,144.7,144.79,144.7,144.78,38600.0,112.467,112.5369,112.467,112.5292,38600.0
2013-04-05 13:10:00,144.79,144.85,144.78,144.81,30800.0,112.5369,112.5836,112.5292,112.5525,30800.0
2013-04-05 13:15:00,144.82,144.89,144.81,144.85,50900.0,112.5603,112.6147,112.5525,112.5836,50900.0
2013-04-05 13:20:00,144.85,144.9,144.84,144.84,20100.0,112.5836,112.6224,112.5758,112.5758,20100.0
2013-04-05 13:25:00,144.84,144.92,144.84,144.88,29400.0,112.5758,112.638,112.5758,112.6069,29400.0
2013-04-05 13:30:00,144.89,144.97,144.88,144.89,38600.0,112.6147,112.6768,112.6069,112.6147,38600.0
2013-04-05 13:35:00,144.88,144.89,144.81,144.87,51900.0,112.6069,112.6147,112.5525,112.5991,51900.0
2013-04-05 13:40:00,144.88,144.94,144.86,144.94,17400.0,112.6069,112.6535,112.5913,112.6535,17400.0
2013-04-05 13:45:00,144.91,144.95,144.87,144.91,77800.0,112.6302,112.6613,112.5991,112.6302,77800.0
2013-04-05 13:50:00,144.9,144.95,144.89,144.92,12800.0,112.6224,112.6613,112.6147,112.638,12800.0
2013-04-05 13:55:00,144.91,144.91,144.82,144.83,37100.0,112.6302,112.6302,112.5603,112.568,37100.0
2013-04-05 14:00:00,144.84,144.92,144.83,144.86,17400.0,112.5758,112.638,112.568,112.5913,17400.0
2013-04-05 14:05:00,144.87,144.89,144.83,144.89,25700.0,112.5991,112.6147,112.568,112.6147,25700.0
2013-04-05 14:10:00,144.88,144.88,144.79,144.79,29700.0,112.6069,112.6069,112.5369,112.5369,29700.0
2013-04-05 14:15:00,144.79,144.8,144.77,144.8,26300.0,112.5369,112.5447,112.5214,112.5447,26300.0
2013-04-05 14:20:00,144.81,144.88,144.79,144.87,18100.0,112.5525,112.6069,112.5369,112.5991,18100.0
2013-04-05 14:25:00,144.88,144.95,144.88,144.93,59800.0,112.6069,112.6613,112.6069,112.6458,59800.0
2013-04-05 14:30:00,144.93,145.01,144.9,145.0,44800.0,112.6458,112.7079,112.6224,112.7002,44800.0
2013-04-05 14:35:00,144.99,145.05,144.97,145.04,48800.0,112.6924,112.739,112.6768,112.7312,48800.0
2013-04-05 14:40:00,145.03,145.04,144.99,145.02,28500.0,112.7235,112.7312,112.6924,112.7157,28500.0
2013-04-05 14:45:00,145.02,145.03,144.91,144.97,295100.0,112.7157,112.7235,112.6302,112.6768,295100.0
2013-04-05 14:50:00,144.97,144.97,144.93,144.97,43800.0,112.6768,112.6768,112.6458,112.6768,43800.0
2013-04-05 14:55:00,144.97,145.0,144.94,144.97,46000.0,112.6768,112.7002,112.6535,112.6768,46000.0
2013-04-05 15:00:00,144.95,144.95,144.8,144.85,65500.0,112.6613,112.6613,112.5447,112.5836,65500.0
2013-04-05 15:05:00,144.86,144.9,144.84,144.9,25100.0,112.5913,112.6224,112.5758,112.6224,25100.0
2013-04-05 15:10:00,144.91,144.95,144.89,144.91,53400.0,112.6302,112.6613,112.6147,112.6302,53400.0
2013-04-05 15:15:00,144.91,144.95,144.86,144.88,142500.0,112.6302,112.6613,112.5913,112.6069,142500.0
2013-04-05 15:20:00,144.88,144.9,144.78,144.89,62100.0,112.6069,112.6224,112.5292,112.6147,62100.0
2013-04-05 15:25:00,144.89,144.9,144.83,144.84,38600.0,112.6147,112.6224,112.568,112.5758,38600.0
2013-04-05 15:30:00,144.84,144.85,144.77,144.83,48700.0,112.5758,112.5836,112.5214,112.568,48700.0
2013-04-05 15:35:00,144.84,145.12,144.83,145.08,96600.0,112.5758,112.7934,112.568,112.7623,96600.0
2013-04-05 15:40:00,145.09,145.27,145.09,145.19,134800.0,112.7701,112.91,112.7701,112.8478,134800.0
2013-04-05 15:45:00,145.2,145.38,145.2,145.38,103900.0,112.8556,112.9955,112.8556,112.9955,103900.0
2013-04-05 15:50:00,145.38,145.38,145.27,145.31,165100.0,112.9955,112.9955,112.91,112.9411,165100.0
2013-04-05 15:55:00,145.31,145.51,145.29,145.34,696600.0,112.9411,113.0966,112.9256,112.9644,696600.0
2013-04-08 09:30:00,145.32,145.37,145.08,145.16,150200.0,112.9489,112.9877,112.7623,112.8245,150200.0
2013-04-08 09:35:00,145.17,145.26,145.14,145.17,70400.0,112.8323,112.9022,112.809,112.8323,70400.0
2013-04-08 09:40:00,145.16,145.24,145.06,145.08,146700.0,112.8245,112.8867,112.7468,112.7623,146700.0
2013-04-08 09:45:00,145.08,145.08,144.95,145.03,82500.0,112.7623,112.7623,112.6613,112.7235,82500.0
2013-04-08 09:50:00,145.02,145.03,144.76,144.84,75300.0,112.7157,112.7235,112.5136,112.5758,75300.0
2013-04-08 09:55:00,144.85,144.99,144.85,144.99,52300.0,112.5836,112.6924,112.5836,112.6924,52300.0
2013-04-08 10:00:00,144.99,145.02,144.86,144.97,63900.0,112.6924,112.7157,112.5913,112.6768,63900.0
2013-04-08 10:05:00,144.93,145.09,144.93,145.09,44600.0,112.6458,112.7701,112.6458,112.7701,44600.0
2013-04-08 10:10:00,145.09,145.1,144.94,144.99,68700.0,112.7701,112.7779,112.6535,112.6924,68700.0
2013-04-08 10:15:00,144.96,145.03,144.76,144.8,193100.0,112.6691,112.7235,112.5136,112.5447,193100.0
2013-04-08 10:20:00,144.81,144.89,144.8,144.84,40200.0,112.5525,112.6147,112.5447,112.5758,40200.0
2013-04-08 10:25:00,144.83,144.89,144.76,144.89,54700.0,112.568,112.6147,112.5136,112.6147,54700.0
2013-04-08 10:30:00,144.9,144.96,144.84,144.91,58800.0,112.6224,112.6691,112.5758,112.6302,58800.0
2013-04-08 10:35:00,144.92,144.99,144.91,144.97,59200.0,112.638,112.6924,112.6302,112.6768,59200.0
2013-04-08 10:40:00,144.97,144.97,144.9,144.94,17400.0,112.6768,112.6768,112.6224,112.6535,17400.0
2013-04-08 10:45:00,144.95,145.08,144.9,145.03,63700.0,112.6613,112.7623,112.6224,112.7235,63700.0
2013-04-08 10:50:00,145.03,145.11,145.02,145.05,32900.0,112.7235,112.7857,112.7157,112.739,32900.0
2013-04-08 10:55:00,145.06,145.09,145.03,145.07,14500.0,112.7468,112.7701,112.7235,112.7546,14500.0
2013-04-08 11:00:00,145.09,145.09,144.95,144.98,28900.0,112.7701,112.7701,112.6613,112.6846,28900.0
2013-04-08 11:05:00,144.97,145.02,144.91,145.01,27100.0,112.6768,112.7157,112.6302,112.7079,27100.0
2013-04-08 11:10:00,145.01,145.08,144.99,145.06,20400.0,112.7079,112.7623,112.6924,112.7468,20400.0
2013-04-08 11:15:00,145.06,145.06,144.95,144.99,26500.0,112.7468,112.7468,112.6613,112.6924,26500.0
2013-04-08 11:20:00,144.97,145.06,144.97,145.04,26700.0,112.6768,112.7468,112.6768,112.7312,26700.0
2013-04-08 11:25:00,145.02,145.07,144.97,145.01,29800.0,112.7157,112.7546,112.6768,112.7079,29800.0
2013-04-08 11:30:00,145.01,145.07,144.99,145.04,19200.0,112.7079,112.7546,112.6924,112.7312,19200.0
2013-04-08 11:35:00,145.04,145.07,145.01,145.07,27300.0,112.7312,112.7546,112.7079,112.7546,27300.0
2013-04-08 11:40:00,145.06,145.1,145.02,145.02,65800.0,112.7468,112.7779,112.7157,112.7157,65800.0
2013-04-08 11:45:00,145.03,145.07,144.95,144.97,26000.0,112.7235,112.7546,112.6613,112.6768,26000.0
2013-04-08 11:50:00,144.96,144.96,144.84,144.87,42400.0,112.6691,112.6691,112.5758,112.5991,42400.0
2013-04-08 11:55:00,144.87,144.95,144.86,144.87,33000.0,112.5991,112.6613,112.5913,112.5991,33000.0
2013-04-08 12:00:00,144.87,144.93,144.87,144.92,17900.0,112.5991,112.6458,112.5991,112.638,17900.0
2013-04-08 12:05:00,144.92,144.93,144.89,144.9,6800.0,112.638,112.6458,112.6147,112.6224,6800.0
2013-04-08 12:10:00,144.9,144.92,144.88,144.91,11500.0,112.6224,112.638,112.6069,112.6302,11500.0
2013-04-08 12:15:00,144.89,144.89,144.85,144.86,9700.0,112.6147,112.6147,112.5836,112.5913,9700.0
2013-04-08 12:20:00,144.85,144.86,144.8,144.84,28700.0,112.5836,112.5913,112.5447,112.5758,28700.0
2013-04-08 12:25:00,144.87,144.93,144.87,144.9,49100.0,112.5991,112.6458,112.5991,112.6224,49100.0
2013-04-08 12:30:00,144.91,144.98,144.91,144.97,21400.0,112.6302,112.6846,112.6302,112.6768,21400.0
2013-04-08 12:35:00,144.97,145.03,144.96,145.03,26600.0,112.6768,112.7235,112.6691,112.7235,26600.0
2013-04-08 12:40:00,145.04,145.04,144.99,145.02,26200.0,112.7312,112.7312,112.6924,112.7157,26200.0
2013-04-08 12:45:00,145.01,145.04,144.99,144.99,14700.0,112.7079,112.7312,112.6924,112.6924,14700.0
2013-04-08 12:50:00,145.0,145.01,144.99,145.01,4400.0,112.7002,112.7079,112.6924,112.7079,4400.0
2013-04-08 12:55:00,145.01,145.02,145.0,145.02,6500.0,112.7079,112.7157,112.7002,112.7157,6500.0
2013-04-08 13:00:00,145.02,145.07,145.02,145.05,7300.0,112.7157,112.7546,112.7157,112.739,7300.0
2013-04-08 13:05:00,145.05,145.08,145.02,145.02,8200.0,112.739,112.7623,112.7157,112.7157,8200.0
2013-04-08 13:10:00,145.01,145.11,145.0,145.08,20900.0,112.7079,112.7857,112.7002,112.7623,20900.0
2013-04-08 13:15:00,145.08,145.09,145.05,145.09,5600.0,112.7623,112.7701,112.739,112.7701,5600.0
2013-04-08 13:20:00,145.06,145.08,145.02,145.03,11000.0,112.7468,112.7623,112.7157,112.7235,11000.0
2013-04-08 13:25:00,145.05,145.08,145.02,145.07,14800.0,112.739,112.7623,112.7157,112.7546,14800.0
2013-04-08 13:30:00,145.06,145.11,145.06,145.1,14400.0,112.7468,112.7857,112.7468,112.7779,14400.0
2013-04-08 13:35:00,145.08,145.08,145.05,145.06,3400.0,112.7623,112.7623,112.739,112.7468,3400.0
2013-04-08 13:40:00,145.06,145.22,145.06,145.22,60300.0,112.7468,112.8712,112.7468,112.8712,60300.0
2013-04-08 13:45:00,145.22,145.31,145.2,145.3,76100.0,112.8712,112.9411,112.8556,112.9333,76100.0
2013-04-08 13:50:00,145.3,145.3,145.26,145.3,26800.0,112.9333,112.9333,112.9022,112.9333,26800.0
2013-04-08 13:55:00,145.29,145.4,145.29,145.39,38100.0,112.9256,113.0111,112.9256,113.0033,38100.0
2013-04-08 14:00:00,145.4,145.41,145.35,145.4,18100.0,113.0111,113.0188,112.9722,113.0111,18100.0
2013-04-08 14:05:00,145.39,145.4,145.34,145.39,27700.0,113.0033,113.0111,112.9644,113.0033,27700.0
2013-04-08 14:10:00,145.39,145.53,145.39,145.47,132700.0,113.0033,113.1121,113.0033,113.0655,132700.0
2013-04-08 14:15:00,145.48,145.54,145.46,145.47,27000.0,113.0732,113.1199,113.0577,113.0655,27000.0
2013-04-08 14:20:00,145.48,145.48,145.4,145.4,34100.0,113.0732,113.0732,113.0111,113.0111,34100.0
2013-04-08 14:25:00,145.4,145.46,145.4,145.45,19100.0,113.0111,113.0577,113.0111,113.0499,19100.0
2013-04-08 14:30:00,145.45,145.47,145.43,145.44,25800.0,113.0499,113.0655,113.0344,113.0421,25800.0
2013-04-08 14:35:00,145.44,145.52,145.43,145.5,31100.0,113.0421,113.1043,113.0344,113.0888,31100.0
2013-04-08 14:40:00,145.52,145.55,145.5,145.51,33000.0,113.1043,113.1276,113.0888,113.0966,33000.0
2013-04-08 14:45:00,145.53,145.58,145.51,145.52,32100.0,113.1121,113.151,113.0966,113.1043,32100.0
2013-04-08 14:50:00,145.51,145.57,145.46,145.5,32000.0,113.0966,113.1432,113.0577,113.0888,32000.0
2013-04-08 14:55:00,145.5,145.53,145.44,145.46,54900.0,113.0888,113.1121,113.0421,113.0577,54900.0
2013-04-08 15:00:00,145.48,145.49,145.46,145.49,25900.0,113.0732,113.081,113.0577,113.081,25900.0
2013-04-08 15:05:00,145.48,145.5,145.47,145.49,10300.0,113.0732,113.0888,113.0655,113.081,10300.0
2013-04-08 15:10:00,145.49,145.61,145.45,145.6,111800.0,113.081,113.1743,113.0499,113.1665,111800.0
2013-04-08 15:15:00,145.59,145.59,145.5,145.51,35300.0,113.1587,113.1587,113.0888,113.0966,35300.0
2013-04-08 15:20:00,145.48,145.57,145.48,145.56,30500.0,113.0732,113.1432,113.0732,113.1354,30500.0
2013-04-08 15:25:00,145.55,145.6,145.53,145.6,64500.0,113.1276,113.1665,113.1121,113.1665,64500.0
2013-04-08 15:30:00,145.6,145.67,145.56,145.66,64400.0,113.1665,113.2209,113.1354,113.2131,64400.0
2013-04-08 15:35:00,145.66,145.69,145.61,145.68,42200.0,113.2131,113.2365,113.1743,113.2287,42200.0
2013-04-08 15:40:00,145.66,145.73,145.65,145.7,70900.0,113.2131,113.2675,113.2054,113.2442,70900.0
2013-04-08 15:45:00,145.7,145.73,145.68,145.71,52800.0,113.2442,113.2675,113.2287,113.252,52800.0
2013-04-08 15:50:00,145.72,145.79,145.69,145.77,151500.0,113.2598,113.3142,113.2365,113.2986,151500.0
2013-04-08 15:55:00,145.78,145.92,145.77,145.9,301500.0,113.3064,113.4152,113.2986,113.3997,301500.0
2013-04-09 09:30:00,146.08,146.28,146.08,146.25,133200.0,113.5396,113.695,113.5396,113.6717,133200.0
2013-04-09 09:35:00,146.23,146.25,146.1,146.17,184800.0,113.6562,113.6717,113.5551,113.6095,184800.0
2013-04-09 09:40:00,146.17,146.2,145.97,145.99,75800.0,113.6095,113.6328,113.4541,113.4696,75800.0
2013-04-09 09:45:00,145.99,146.1,145.96,146.09,150900.0,113.4696,113.5551,113.4463,113.5474,150900.0
2013-04-09 09:50:00,146.09,146.09,145.87,145.9,89200.0,113.5474,113.5474,113.3764,113.3997,89200.0
2013-04-09 09:55:00,145.91,145.94,145.75,145.83,232800.0,113.4074,113.4308,113.2831,113.3453,232800.0
2013-04-09 10:00:00,145.82,145.92,145.77,145.86,67800.0,113.3375,113.4152,113.2986,113.3686,67800.0
2013-04-09 10:05:00,145.87,145.99,145.83,145.92,114100.0,113.3764,113.4696,113.3453,113.4152,114100.0
2013-04-09 10:10:00,145.92,146.03,145.92,145.95,56700.0,113.4152,113.5007,113.4152,113.4385,56700.0
2013-04-09 10:15:00,145.95,146.02,145.87,145.91,49100.0,113.4385,113.4929,113.3764,113.4074,49100.0
2013-04-09 10:20:00,145.92,146.03,145.92,146.02,34300.0,113.4152,113.5007,113.4152,113.4929,34300.0
2013-04-09 10:25:00,146.03,146.16,146.03,146.16,60800.0,113.5007,113.6018,113.5007,113.6018,60800.0
2013-04-09 10:30:00,146.16,146.17,145.99,146.01,63900.0,113.6018,113.6095,113.4696,113.4852,63900.0
2013-04-09 10:35:00,146.02,146.12,146.0,146.01,49600.0,113.4929,113.5707,113.4774,113.4852,49600.0
2013-04-09 10:40:00,146.01,146.02,145.93,145.94,55200.0,113.4852,113.4929,113.423,113.4308,55200.0
2013-04-09 10:45:00,145.93,145.98,145.91,145.96,53900.0,113.423,113.4619,113.4074,113.4463,53900.0
2013-04-09 10:50:00,145.96,145.96,145.85,145.87,61000.0,113.4463,113.4463,113.3608,113.3764,61000.0
2013-04-09 10:55:00,145.87,145.98,145.87,145.96,32400.0,113.3764,113.4619,113.3764,113.4463,32400.0
2013-04-09 11:00:00,145.95,146.03,145.92,145.97,31900.0,113.4385,113.5007,113.4152,113.4541,31900.0
2013-04-09 11:05:00,145.98,146.06,145.94,146.03,54300.0,113.4619,113.524,113.4308,113.5007,54300.0
2013-04-09 11:10:00,146.01,146.09,146.01,146.04,25600.0,113.4852,113.5474,113.4852,113.5085,25600.0
2013-04-09 11:15:00,146.05,146.07,145.88,145.91,57300.0,113.5163,113.5318,113.3841,113.4074,57300.0
2013-04-09 11:20:00,145.9,145.96,145.89,145.94,19800.0,113.3997,113.4463,113.3919,113.4308,19800.0
2013-04-09 11:25:00,145.92,145.98,145.91,145.97,16300.0,113.4152,113.4619,113.4074,113.4541,16300.0
2013-04-09 11:30:00,145.98,146.05,145.97,146.05,29900.0,113.4619,113.5163,113.4541,113.5163,29900.0
2013-04-09 11:35:00,146.08,146.11,146.03,146.04,59500.0,113.5396,113.5629,113.5007,113.5085,59500.0
2013-04-09 11:40:00,146.04,146.12,146.04,146.1,15200.0,113.5085,113.5707,113.5085,113.5551,15200.0
2013-04-09 11:45:00,146.09,146.15,146.07,146.08,62000.0,113.5474,113.594,113.5318,113.5396,62000.0
2013-04-09 11:50:00,146.08,146.13,146.06,146.13,28900.0,113.5396,113.5784,113.524,113.5784,28900.0
2013-04-09 11:55:00,146.13,146.21,146.11,146.18,68200.0,113.5784,113.6406,113.5629,113.6173,68200.0
2013-04-09 12:00:00,146.19,146.23,146.14,146.22,43500.0,113.6251,113.6562,113.5862,113.6484,43500.0
2013-04-09 12:05:00,146.22,146.22,146.16,146.17,17800.0,113.6484,113.6484,113.6018,113.6095,17800.0
2013-04-09 12:10:00,146.17,146.25,146.16,146.24,51300.0,113.6095,113.6717,113.6018,113.6639,51300.0
2013-04-09 12:15:00,146.24,146.26,146.22,146.24,34000.0,113.6639,113.6795,113.6484,113.6639,34000.0
2013-04-09 12:20:00,146.25,146.25,146.2,146.23,10700.0,113.6717,113.6717,113.6328,113.6562,10700.0
2013-04-09 12:25:00,146.23,146.27,146.23,146.27,34300.0,113.6562,113.6873,113.6562,113.6873,34300.0
2013-04-09 12:30:00,146.26,146.48,146.26,146.44,249000.0,113.6795,113.8505,113.6795,113.8194,249000.0
2013-04-09 12:35:00,146.45,146.49,146.43,146.43,32100.0,113.8272,113.8583,113.8116,113.8116,32100.0
2013-04-09 12:40:00,146.44,146.46,146.39,146.4,24000.0,113.8194,113.8349,113.7805,113.7883,24000.0
2013-04-09 12:45:00,146.42,146.47,146.42,146.42,24500.0,113.8038,113.8427,113.8038,113.8038,24500.0
2013-04-09 12:50:00,146.43,146.46,146.36,146.38,32400.0,113.8116,113.8349,113.7572,113.7728,32400.0
2013-04-09 12:55:00,146.38,146.44,146.37,146.42,24400.0,113.7728,113.8194,113.765,113.8038,24400.0
2013-04-09 13:00:00,146.42,146.56,146.42,146.51,54400.0,113.8038,113.9127,113.8038,113.8738,54400.0
2013-04-09 13:05:00,146.52,146.52,146.47,146.5,21400.0,113.8816,113.8816,113.8427,113.866,21400.0
2013-04-09 13:10:00,146.5,146.51,146.46,146.48,28900.0,113.866,113.8738,113.8349,113.8505,28900.0
2013-04-09 13:15:00,146.48,146.72,146.48,146.65,141700.0,113.8505,114.037,113.8505,113.9826,141700.0
2013-04-09 13:20:00,146.66,146.72,146.63,146.7,45500.0,113.9904,114.037,113.9671,114.0215,45500.0
2013-04-09 13:25:00,146.71,146.84,146.7,146.79,153100.0,114.0292,114.1303,114.0215,114.0914,153100.0
2013-04-09 13:30:00,146.81,146.85,146.78,146.82,59600.0,114.107,114.1381,114.0837,114.1147,59600.0
2013-04-09 13:35:00,146.81,146.84,146.73,146.78,72200.0,114.107,114.1303,114.0448,114.0837,72200.0
2013-04-09 13:40:00,146.78,146.84,146.76,146.76,167000.0,114.0837,114.1303,114.0681,114.0681,167000.0
2013-04-09 13:45:00,146.77,146.84,146.77,146.81,52900.0,114.0759,114.1303,114.0759,114.107,52900.0
2013-04-09 13:50:00,146.81,146.82,146.75,146.76,32600.0,114.107,114.1147,114.0603,114.0681,32600.0
2013-04-09 13:55:00,146.75,146.77,146.72,146.72,37500.0,114.0603,114.0759,114.037,114.037,37500.0
2013-04-09 14:00:00,146.73,146.83,146.73,146.8,152100.0,114.0448,114.1225,114.0448,114.0992,152100.0
2013-04-09 14:05:00,146.8,146.83,146.77,146.82,76500.0,114.0992,114.1225,114.0759,114.1147,76500.0
2013-04-09 14:10:00,146.81,146.81,146.73,146.75,23000.0,114.107,114.107,114.0448,114.0603,23000.0
2013-04-09 14:15:00,146.77,146.77,146.69,146.69,66300.0,114.0759,114.0759,114.0137,114.0137,66300.0
2013-04-09 14:20:00,146.7,146.75,146.66,146.73,40900.0,114.0215,114.0603,113.9904,114.0448,40900.0
2013-04-09 14:25:00,146.74,146.84,146.74,146.79,45200.0,114.0526,114.1303,114.0526,114.0914,45200.0
2013-04-09 14:30:00,146.79,146.85,146.79,146.84,51700.0,114.0914,114.1381,114.0914,114.1303,51700.0
2013-04-09 14:35:00,146.85,146.85,146.81,146.82,27600.0,114.1381,114.1381,114.107,114.1147,27600.0
2013-04-09 14:40:00,146.83,146.93,146.82,146.89,112500.0,114.1225,114.2002,114.1147,114.1691,112500.0
2013-04-09 14:45:00,146.9,146.94,146.86,146.93,49900.0,114.1769,114.208,114.1458,114.2002,49900.0
2013-04-09 14:50:00,146.93,146.96,146.87,146.89,31900.0,114.2002,114.2236,114.1536,114.1691,31900.0
2013-04-09 14:55:00,146.9,146.92,146.88,146.89,29300.0,114.1769,114.1925,114.1614,114.1691,29300.0
2013-04-09 15:00:00,146.89,146.94,146.83,146.84,57800.0,114.1691,114.208,114.1225,114.1303,57800.0
2013-04-09 15:05:00,146.84,146.9,146.72,146.73,87700.0,114.1303,114.1769,114.037,114.0448,87700.0
2013-04-09 15:10:00,146.73,146.76,146.71,146.75,28500.0,114.0448,114.0681,114.0292,114.0603,28500.0
2013-04-09 15:15:00,146.75,146.8,146.74,146.79,31000.0,114.0603,114.0992,114.0526,114.0914,31000.0
2013-04-09 15:20:00,146.77,146.85,146.75,146.82,27000.0,114.0759,114.1381,114.0603,114.1147,27000.0
2013-04-09 15:25:00,146.82,146.83,146.72,146.76,40200.0,114.1147,114.1225,114.037,114.0681,40200.0
2013-04-09 15:30:00,146.76,146.79,146.71,146.73,32400.0,114.0681,114.0914,114.0292,114.0448,32400.0
2013-04-09 15:35:00,146.72,146.76,146.6,146.65,89400.0,114.037,114.0681,113.9437,113.9826,89400.0
2013-04-09 15:40:00,146.66,146.73,146.64,146.65,53700.0,113.9904,114.0448,113.9748,113.9826,53700.0
2013-04-09 15:45:00,146.64,146.66,146.59,146.63,118900.0,113.9748,113.9904,113.936,113.9671,118900.0
2013-04-09 15:50:00,146.64,146.65,146.5,146.59,140100.0,113.9748,113.9826,113.866,113.936,140100.0
2013-04-09 15:55:00,146.6,146.66,146.47,146.5,312700.0,113.9437,113.9904,113.8427,113.866,312700.0
2013-04-10 09:30:00,146.97,147.25,146.96,147.22,362200.0,114.2313,114.449,114.2236,114.4256,362200.0
2013-04-10 09:35:00,147.2,147.26,147.09,147.13,184300.0,114.4101,114.4567,114.3246,114.3557,184300.0
2013-04-10 09:40:00,147.13,147.14,146.96,147.03,133200.0,114.3557,114.3635,114.2236,114.278,133200.0
2013-04-10 09:45:00,147.03,147.19,147.03,147.19,125500.0,114.278,114.4023,114.278,114.4023,125500.0
2013-04-10 09:50:00,147.18,147.21,147.05,147.09,96100.0,114.3945,114.4179,114.2935,114.3246,96100.0
2013-04-10 09:55:00,147.1,147.24,147.1,147.2,57700.0,114.3324,114.4412,114.3324,114.4101,57700.0
2013-04-10 10:00:00,147.2,147.31,147.19,147.21,127400.0,114.4101,114.4956,114.4023,114.4179,127400.0
2013-04-10 10:05:00,147.23,147.33,147.21,147.28,78900.0,114.4334,114.5111,114.4179,114.4723,78900.0
2013-04-10 10:10:00,147.3,147.33,147.26,147.33,117300.0,114.4878,114.5111,114.4567,114.5111,117300.0
2013-04-10 10:15:00,147.35,147.38,147.23,147.24,101700.0,114.5267,114.55,114.4334,114.4412,101700.0
2013-04-10 10:20:00,147.24,147.34,147.24,147.3,126400.0,114.4412,114.5189,114.4412,114.4878,126400.0
2013-04-10 10:25:00,147.3,147.42,147.28,147.38,75700.0,114.4878,114.5811,114.4723,114.55,75700.0
2013-04-10 10:30:00,147.39,147.42,147.34,147.37,70700.0,114.5578,114.5811,114.5189,114.5422,70700.0
2013-04-10 10:35:00,147.37,147.38,147.33,147.34,28700.0,114.5422,114.55,114.5111,114.5189,28700.0
2013-04-10 10:40:00,147.35,147.45,147.35,147.44,39600.0,114.5267,114.6044,114.5267,114.5966,39600.0
2013-04-10 10:45:00,147.43,147.53,147.4,147.5,87000.0,114.5889,114.6666,114.5655,114.6433,87000.0
2013-04-10 10:50:00,147.5,147.58,147.47,147.58,57400.0,114.6433,114.7054,114.6199,114.7054,57400.0
2013-04-10 10:55:00,147.57,147.74,147.55,147.73,157500.0,114.6977,114.8298,114.6821,114.822,157500.0
2013-04-10 11:00:00,147.74,147.75,147.6,147.64,52900.0,114.8298,114.8376,114.721,114.7521,52900.0
2013-04-10 11:05:00,147.64,147.81,147.63,147.79,112900.0,114.7521,114.8842,114.7443,114.8687,112900.0
2013-04-10 11:10:00,147.79,147.86,147.75,147.76,109900.0,114.8687,114.9231,114.8376,114.8453,109900.0
2013-04-10 11:15:00,147.77,147.78,147.71,147.72,113300.0,114.8531,114.8609,114.8065,114.8143,113300.0
2013-04-10 11:20:00,147.72,147.78,147.7,147.73,50000.0,114.8143,114.8609,114.7987,114.822,50000.0
2013-04-10 11:25:00,147.73,147.77,147.69,147.77,96000.0,114.822,114.8531,114.7909,114.8531,96000.0
2013-04-10 11:30:00,147.79,147.8,147.71,147.75,47500.0,114.8687,114.8764,114.8065,114.8376,47500.0
2013-04-10 11:35:00,147.75,147.77,147.7,147.77,41500.0,114.8376,114.8531,114.7987,114.8531,41500.0
2013-04-10 11:40:00,147.76,147.81,147.76,147.8,50100.0,114.8453,114.8842,114.8453,114.8764,50100.0
2013-04-10 11:45:00,147.79,147.81,147.76,147.79,49900.0,114.8687,114.8842,114.8453,114.8687,49900.0
2013-04-10 11:50:00,147.79,147.87,147.79,147.83,95500.0,114.8687,114.9308,114.8687,114.8998,95500.0
2013-04-10 11:55:00,147.85,147.86,147.76,147.76,88500.0,114.9153,114.9231,114.8453,114.8453,88500.0
2013-04-10 12:00:00,147.75,147.77,147.68,147.69,77400.0,114.8376,114.8531,114.7832,114.7909,77400.0
2013-04-10 12:05:00,147.69,147.72,147.69,147.71,84500.0,114.7909,114.8143,114.7909,114.8065,84500.0
2013-04-10 12:10:00,147.71,147.78,147.71,147.76,37000.0,114.8065,114.8609,114.8065,114.8453,37000.0
2013-04-10 12:15:00,147.76,147.82,147.76,147.82,172700.0,114.8453,114.892,114.8453,114.892,172700.0
2013-04-10 12:20:00,147.82,147.83,147.79,147.8,10900.0,114.892,114.8998,114.8687,114.8764,10900.0
2013-04-10 12:25:00,147.79,147.8,147.75,147.78,18100.0,114.8687,114.8764,114.8376,114.8609,18100.0
2013-04-10 12:30:00,147.78,147.84,147.78,147.83,35600.0,114.8609,114.9075,114.8609,114.8998,35600.0
2013-04-10 12:35:00,147.81,147.93,147.8,147.91,218000.0,114.8842,114.9775,114.8764,114.9619,218000.0
2013-04-10 12:40:00,147.91,147.96,147.91,147.94,160700.0,114.9619,115.0008,114.9619,114.9853,160700.0
2013-04-10 12:45:00,147.94,148.05,147.91,148.04,97400.0,114.9853,115.0707,114.9619,115.063,97400.0
2013-04-10 12:50:00,148.03,148.04,147.97,147.98,42200.0,115.0552,115.063,115.0086,115.0163,42200.0
2013-04-10 12:55:00,147.98,148.02,147.98,147.99,32700.0,115.0163,115.0474,115.0163,115.0241,32700.0
2013-04-10 13:00:00,147.99,148.03,147.96,147.98,28200.0,115.0241,115.0552,115.0008,115.0163,28200.0
2013-04-10 13:05:00,147.98,147.98,147.93,147.94,13800.0,115.0163,115.0163,114.9775,114.9853,13800.0
2013-04-10 13:10:00,147.95,147.97,147.92,147.93,17600.0,114.993,115.0086,114.9697,114.9775,17600.0
2013-04-10 13:15:00,147.92,147.96,147.92,147.94,24700.0,114.9697,115.0008,114.9697,114.9853,24700.0
2013-04-10 13:20:00,147.92,148.0,147.91,148.0,23500.0,114.9697,115.0319,114.9619,115.0319,23500.0
2013-04-10 13:25:00,147.99,148.03,147.97,148.01,31100.0,115.0241,115.0552,115.0086,115.0397,31100.0
2013-04-10 13:30:00,148.02,148.06,147.92,147.92,62700.0,115.0474,115.0785,114.9697,114.9697,62700.0
2013-04-10 13:35:00,147.92,147.93,147.88,147.9,31500.0,114.9697,114.9775,114.9386,114.9542,31500.0
2013-04-10 13:40:00,147.9,147.99,147.9,147.96,25200.0,114.9542,115.0241,114.9542,115.0008,25200.0
2013-04-10 13:45:00,147.96,147.97,147.92,147.94,50500.0,115.0008,115.0086,114.9697,114.9853,50500.0
2013-04-10 13:50:00,147.93,147.95,147.86,147.9,53000.0,114.9775,114.993,114.9231,114.9542,53000.0
2013-04-10 13:55:00,147.89,147.89,147.85,147.86,58500.0,114.9464,114.9464,114.9153,114.9231,58500.0
2013-04-10 14:00:00,147.87,147.96,147.87,147.93,24400.0,114.9308,115.0008,114.9308,114.9775,24400.0
2013-04-10 14:05:00,147.94,147.96,147.94,147.96,17100.0,114.9853,115.0008,114.9853,115.0008,17100.0
2013-04-10 14:10:00,147.97,147.99,147.95,147.97,28700.0,115.0086,115.0241,114.993,115.0086,28700.0
2013-04-10 14:15:00,147.97,148.02,147.95,147.98,57400.0,115.0086,115.0474,114.993,115.0163,57400.0
2013-04-10 14:20:00,147.98,148.03,147.86,147.86,38500.0,115.0163,115.0552,114.9231,114.9231,38500.0
2013-04-10 14:25:00,147.86,147.87,147.81,147.84,18800.0,114.9231,114.9308,114.8842,114.9075,18800.0
2013-04-10 14:30:00,147.83,147.84,147.77,147.81,38200.0,114.8998,114.9075,114.8531,114.8842,38200.0
2013-04-10 14:35:00,147.82,147.88,147.8,147.86,16100.0,114.892,114.9386,114.8764,114.9231,16100.0
2013-04-10 14:40:00,147.87,147.91,147.85,147.88,39000.0,114.9308,114.9619,114.9153,114.9386,39000.0
2013-04-10 14:45:00,147.87,147.97,147.87,147.96,18000.0,114.9308,115.0086,114.9308,115.0008,18000.0
2013-04-10 14:50:00,147.95,147.98,147.91,147.93,33600.0,114.993,115.0163,114.9619,114.9775,33600.0
2013-04-10 14:55:00,147.93,147.95,147.92,147.92,24100.0,114.9775,114.993,114.9697,114.9697,24100.0
2013-04-10 15:00:00,147.93,147.94,147.84,147.85,26000.0,114.9775,114.9853,114.9075,114.9153,26000.0
2013-04-10 15:05:00,147.85,147.85,147.8,147.81,26900.0,114.9153,114.9153,114.8764,114.8842,26900.0
2013-04-10 15:10:00,147.81,147.86,147.76,147.77,54400.0,114.8842,114.9231,114.8453,114.8531,54400.0
2013-04-10 15:15:00,147.78,147.82,147.76,147.76,42700.0,114.8609,114.892,114.8453,114.8453,42700.0
2013-04-10 15:20:00,147.76,147.88,147.76,147.87,35900.0,114.8453,114.9386,114.8453,114.9308,35900.0
2013-04-10 15:25:00,147.87,147.93,147.84,147.89,80700.0,114.9308,114.9775,114.9075,114.9464,80700.0
2013-04-10 15:30:00,147.88,147.92,147.81,147.91,55600.0,114.9386,114.9697,114.8842,114.9619,55600.0
2013-04-10 15:35:00,147.93,147.97,147.9,147.95,118400.0,114.9775,115.0086,114.9542,114.993,118400.0
2013-04-10 15:40:00,147.95,148.0,147.93,147.96,118900.0,114.993,115.0319,114.9775,115.0008,118900.0
2013-04-10 15:45:00,147.96,148.01,147.9,147.91,135000.0,115.0008,115.0397,114.9542,114.9619,135000.0
2013-04-10 15:50:00,147.92,147.95,147.84,147.84,252400.0,114.9697,114.993,114.9075,114.9075,252400.0
2013-04-10 15:55:00,147.84,147.86,147.72,147.76,999100.0,114.9075,114.9231,114.8143,114.8453,999100.0
2013-04-11 09:30:00,147.82,147.89,147.77,147.78,163700.0,114.892,114.9464,114.8531,114.8609,163700.0
2013-04-11 09:35:00,147.79,147.83,147.72,147.73,208300.0,114.8687,114.8998,114.8143,114.822,208300.0
2013-04-11 09:40:00,147.72,147.79,147.67,147.67,196400.0,114.8143,114.8687,114.7754,114.7754,196400.0
2013-04-11 09:45:00,147.64,147.98,147.63,147.98,480000.0,114.7521,115.0163,114.7443,115.0163,480000.0
2013-04-11 09:50:00,147.98,148.05,147.98,147.98,135000.0,115.0163,115.0707,115.0163,115.0163,135000.0
2013-04-11 09:55:00,147.98,148.03,147.9,147.91,71200.0,115.0163,115.0552,114.9542,114.9619,71200.0
2013-04-11 10:00:00,147.92,148.16,147.91,148.1,127100.0,114.9697,115.1562,114.9619,115.1096,127100.0
2013-04-11 10:05:00,148.11,148.2,148.06,148.14,85100.0,115.1174,115.1873,115.0785,115.1407,85100.0
2013-04-11 10:10:00,148.14,148.14,148.06,148.06,46500.0,115.1407,115.1407,115.0785,115.0785,46500.0
2013-04-11 10:15:00,148.07,148.08,147.97,148.05,39500.0,115.0863,115.0941,115.0086,115.0707,39500.0
2013-04-11 10:20:00,148.05,148.16,148.03,148.16,34000.0,115.0707,115.1562,115.0552,115.1562,34000.0
2013-04-11 10:25:00,148.15,148.25,148.12,148.22,74200.0,115.1485,115.2262,115.1252,115.2029,74200.0
2013-04-11 10:30:00,148.22,148.24,148.13,148.14,29200.0,115.2029,115.2184,115.1329,115.1407,29200.0
2013-04-11 10:35:00,148.15,148.21,148.05,148.21,340000.0,115.1485,115.1951,115.0707,115.1951,340000.0
2013-04-11 10:40:00,148.2,148.27,148.17,148.27,57100.0,115.1873,115.2417,115.164,115.2417,57100.0
2013-04-11 10:45:00,148.27,148.3,148.21,148.27,127900.0,115.2417,115.2651,115.1951,115.2417,127900.0
2013-04-11 10:50:00,148.26,148.41,148.23,148.38,91300.0,115.234,115.3506,115.2107,115.3272,91300.0
2013-04-11 10:55:00,148.38,148.43,148.34,148.41,84000.0,115.3272,115.3661,115.2961,115.3506,84000.0
2013-04-11 11:00:00,148.42,148.45,148.36,148.38,53300.0,115.3583,115.3816,115.3117,115.3272,53300.0
2013-04-11 11:05:00,148.37,148.48,148.37,148.41,65800.0,115.3195,115.405,115.3195,115.3506,65800.0
2013-04-11 11:10:00,148.42,148.52,147.97,148.46,114700.0,115.3583,115.4361,115.0086,115.3894,114700.0
2013-04-11 11:15:00,148.45,148.59,148.45,148.56,113300.0,115.3816,115.4905,115.3816,115.4671,113300.0
2013-04-11 11:20:00,148.56,148.59,148.52,148.54,71400.0,115.4671,115.4905,115.4361,115.4516,71400.0
2013-04-11 11:25:00,148.53,148.58,148.48,148.49,151200.0,115.4438,115.4827,115.405,115.4127,151200.0
2013-04-11 11:30:00,148.5,148.52,148.43,148.49,220000.0,115.4205,115.4361,115.3661,115.4127,220000.0
2013-04-11 11:35:00,148.48,148.49,148.42,148.42,54800.0,115.405,115.4127,115.3583,115.3583,54800.0
2013-04-11 11:40:00,148.43,148.47,148.36,148.37,52000.0,115.3661,115.3972,115.3117,115.3195,52000.0
2013-04-11 11:45:00,148.38,148.39,148.32,148.33,135100.0,115.3272,115.335,115.2806,115.2884,135100.0
2013-04-11 11:50:00,148.36,148.41,148.34,148.41,87500.0,115.3117,115.3506,115.2961,115.3506,87500.0
2013-04-11 11:55:00,148.41,148.44,147.94,148.42,79900.0,115.3506,115.3739,114.9853,115.3583,79900.0
2013-04-11 12:00:00,148.42,148.42,148.28,148.29,36500.0,115.3583,115.3583,115.2495,115.2573,36500.0
2013-04-11 12:05:00,148.29,148.39,148.28,148.37,87100.0,115.2573,115.335,115.2495,115.3195,87100.0
2013-04-11 12:10:00,148.35,148.36,148.25,148.35,53800.0,115.3039,115.3117,115.2262,115.3039,53800.0
2013-04-11 12:15:00,148.32,148.32,148.28,148.28,14900.0,115.2806,115.2806,115.2495,115.2495,14900.0
2013-04-11 12:20:00,148.29,148.37,148.28,148.37,34800.0,115.2573,115.3195,115.2495,115.3195,34800.0
2013-04-11 12:25:00,148.37,148.39,148.26,148.31,34600.0,115.3195,115.335,115.234,115.2728,34600.0
2013-04-11 12:30:00,148.33,148.46,148.32,148.46,29700.0,115.2884,115.3894,115.2806,115.3894,29700.0
2013-04-11 12:35:00,148.46,148.49,148.42,148.45,43600.0,115.3894,115.4127,115.3583,115.3816,43600.0
2013-04-11 12:40:00,148.46,148.49,148.44,148.44,20700.0,115.3894,115.4127,115.3739,115.3739,20700.0
2013-04-11 12:45:00,148.44,148.5,148.42,148.44,28300.0,115.3739,115.4205,115.3583,115.3739,28300.0
2013-04-11 12:50:00,148.43,148.48,148.42,148.44,21000.0,115.3661,115.405,115.3583,115.3739,21000.0
2013-04-11 12:55:00,148.45,148.56,148.44,148.55,48700.0,115.3816,115.4671,115.3739,115.4594,48700.0
2013-04-11 13:00:00,148.56,148.66,148.56,148.64,101500.0,115.4671,115.5449,115.4671,115.5293,101500.0
2013-04-11 13:05:00,148.64,148.65,148.56,148.6,47500.0,115.5293,115.5371,115.4671,115.4982,47500.0
2013-04-11 13:10:00,148.6,148.61,148.56,148.58,21200.0,115.4982,115.506,115.4671,115.4827,21200.0
2013-04-11 13:15:00,148.58,148.59,148.53,148.58,21000.0,115.4827,115.4905,115.4438,115.4827,21000.0
2013-04-11 13:20:00,148.59,148.6,148.53,148.53,21600.0,115.4905,115.4982,115.4438,115.4438,21600.0
2013-04-11 13:25:00,148.53,148.54,148.48,148.48,26500.0,115.4438,115.4516,115.405,115.405,26500.0
2013-04-11 13:30:00,148.47,148.59,148.45,148.57,50800.0,115.3972,115.4905,115.3816,115.4749,50800.0
2013-04-11 13:35:00,148.57,148.65,148.57,148.62,37900.0,115.4749,115.5371,115.4749,115.5138,37900.0
2013-04-11 13:40:00,148.62,148.64,148.52,148.55,39300.0,115.5138,115.5293,115.4361,115.4594,39300.0
2013-04-11 13:45:00,148.56,148.56,148.53,148.53,16700.0,115.4671,115.4671,115.4438,115.4438,16700.0
2013-04-11 13:50:00,148.53,148.54,148.38,148.39,51400.0,115.4438,115.4516,115.3272,115.335,51400.0
2013-04-11 13:55:00,148.38,148.39,148.33,148.33,20000.0,115.3272,115.335,115.2884,115.2884,20000.0
2013-04-11 14:00:00,148.32,148.37,148.25,148.26,241200.0,115.2806,115.3195,115.2262,115.234,241200.0
2013-04-11 14:05:00,148.25,148.33,148.23,148.29,114400.0,115.2262,115.2884,115.2107,115.2573,114400.0
2013-04-11 14:10:00,148.28,148.28,148.22,148.24,151500.0,115.2495,115.2495,115.2029,115.2184,151500.0
2013-04-11 14:15:00,148.23,148.29,148.18,148.26,117600.0,115.2107,115.2573,115.1718,115.234,117600.0
2013-04-11 14:20:00,148.26,148.33,148.25,148.31,24900.0,115.234,115.2884,115.2262,115.2728,24900.0
2013-04-11 14:25:00,148.33,148.38,148.3,148.33,49200.0,115.2884,115.3272,115.2651,115.2884,49200.0
2013-04-11 14:30:00,148.33,148.42,148.33,148.4,47200.0,115.2884,115.3583,115.2884,115.3428,47200.0
2013-04-11 14:35:00,148.4,148.45,148.37,148.39,66600.0,115.3428,115.3816,115.3195,115.335,66600.0
2013-04-11 14:40:00,148.39,148.47,148.35,148.42,48500.0,115.335,115.3972,115.3039,115.3583,48500.0
2013-04-11 14:45:00,148.42,148.43,148.34,148.36,22400.0,115.3583,115.3661,115.2961,115.3117,22400.0
2013-04-11 14:50:00,148.35,148.36,148.29,148.35,15300.0,115.3039,115.3117,115.2573,115.3039,15300.0
2013-04-11 14:55:00,148.34,148.51,148.34,148.51,48500.0,115.2961,115.4283,115.2961,115.4283,48500.0
2013-04-11 15:00:00,148.49,148.5,148.41,148.45,41500.0,115.4127,115.4205,115.3506,115.3816,41500.0
2013-04-11 15:05:00,148.42,148.58,148.41,148.48,75400.0,115.3583,115.4827,115.3506,115.405,75400.0
2013-04-11 15:10:00,148.49,148.58,148.47,148.48,53700.0,115.4127,115.4827,115.3972,115.405,53700.0
2013-04-11 15:15:00,148.49,148.49,148.36,148.36,47600.0,115.4127,115.4127,115.3117,115.3117,47600.0
2013-04-11 15:20:00,148.37,148.4,148.31,148.36,62000.0,115.3195,115.3428,115.2728,115.3117,62000.0
2013-04-11 15:25:00,148.37,148.41,148.32,148.39,26600.0,115.3195,115.3506,115.2806,115.335,26600.0
2013-04-11 15:30:00,148.39,148.54,148.39,148.42,195300.0,115.335,115.4516,115.335,115.3583,195300.0
2013-04-11 15:35:00,148.43,148.47,148.31,148.36,84300.0,115.3661,115.3972,115.2728,115.3117,84300.0
2013-04-11 15:40:00,148.35,148.35,148.19,148.34,126300.0,115.3039,115.3039,115.1796,115.2961,126300.0
2013-04-11 15:45:00,148.35,148.42,148.34,148.34,49600.0,115.3039,115.3583,115.2961,115.2961,49600.0
2013-04-11 15:50:00,148.35,148.43,148.28,148.29,167100.0,115.3039,115.3661,115.2495,115.2573,167100.0
2013-04-11 15:55:00,148.3,148.45,148.3,148.4,213400.0,115.2651,115.3816,115.2651,115.3428,213400.0
2013-04-12 09:30:00,147.99,148.15,147.95,148.02,164000.0,115.0241,115.1485,114.993,115.0474,164000.0
2013-04-12 09:35:00,148.03,148.25,148.02,148.24,248800.0,115.0552,115.2262,115.0474,115.2184,248800.0
2013-04-12 09:40:00,148.26,148.29,148.13,148.17,64200.0,115.234,115.2573,115.1329,115.164,64200.0
2013-04-12 09:45:00,148.18,148.39,148.18,148.34,93900.0,115.1718,115.335,115.1718,115.2961,93900.0
2013-04-12 09:50:00,148.34,148.34,148.06,148.18,89600.0,115.2961,115.2961,115.0785,115.1718,89600.0
2013-04-12 09:55:00,148.16,148.16,148.03,148.06,154400.0,115.1562,115.1562,115.0552,115.0785,154400.0
2013-04-12 10:00:00,148.05,148.17,147.98,148.07,77300.0,115.0707,115.164,115.0163,115.0863,77300.0
2013-04-12 10:05:00,148.08,148.14,148.0,148.12,85600.0,115.0941,115.1407,115.0319,115.1252,85600.0
2013-04-12 10:10:00,148.13,148.3,148.12,148.25,579600.0,115.1329,115.2651,115.1252,115.2262,579600.0
2013-04-12 10:15:00,148.26,148.26,148.08,148.08,50400.0,115.234,115.234,115.0941,115.0941,50400.0
2013-04-12 10:20:00,148.08,148.14,148.07,148.12,38400.0,115.0941,115.1407,115.0863,115.1252,38400.0
2013-04-12 10:25:00,148.12,148.22,148.08,148.19,95700.0,115.1252,115.2029,115.0941,115.1796,95700.0
2013-04-12 10:30:00,148.17,148.18,148.04,148.09,48800.0,115.164,115.1718,115.063,115.1018,48800.0
2013-04-12 10:35:00,148.09,148.11,147.94,148.0,383000.0,115.1018,115.1174,114.9853,115.0319,383000.0
2013-04-12 10:40:00,147.99,148.02,147.92,147.97,44900.0,115.0241,115.0474,114.9697,115.0086,44900.0
2013-04-12 10:45:00,147.96,147.96,147.76,147.83,244500.0,115.0008,115.0008,114.8453,114.8998,244500.0
2013-04-12 10:50:00,147.83,148.04,147.82,147.92,651800.0,114.8998,115.063,114.892,114.9697,651800.0
2013-04-12 10:55:00,147.92,147.99,147.86,147.87,71300.0,114.9697,115.0241,114.9231,114.9308,71300.0
2013-04-12 11:00:00,147.86,147.87,147.77,147.77,76200.0,114.9231,114.9308,114.8531,114.8531,76200.0
2013-04-12 11:05:00,147.78,147.85,147.68,147.76,141800.0,114.8609,114.9153,114.7832,114.8453,141800.0
2013-04-12 11:10:00,147.76,147.94,147.75,147.89,74100.0,114.8453,114.9853,114.8376,114.9464,74100.0
2013-04-12 11:15:00,147.9,148.02,147.85,148.01,45900.0,114.9542,115.0474,114.9153,115.0397,45900.0
2013-04-12 11:20:00,147.99,147.99,147.86,147.86,86100.0,115.0241,115.0241,114.9231,114.9231,86100.0
2013-04-12 11:25:00,147.86,148.08,147.84,148.03,94000.0,114.9231,115.0941,114.9075,115.0552,94000.0
2013-04-12 11:30:00,148.03,148.03,147.97,147.99,16800.0,115.0552,115.0552,115.0086,115.0241,16800.0
2013-04-12 11:35:00,147.99,148.01,147.9,147.91,30100.0,115.0241,115.0397,114.9542,114.9619,30100.0
2013-04-12 11:40:00,147.91,147.91,147.86,147.88,19800.0,114.9619,114.9619,114.9231,114.9386,19800.0
2013-04-12 11:45:00,147.89,147.97,147.86,147.95,40200.0,114.9464,115.0086,114.9231,114.993,40200.0
2013-04-12 11:50:00,147.95,148.1,147.95,148.1,105400.0,114.993,115.1096,114.993,115.1096,105400.0
2013-04-12 11:55:00,148.09,148.17,148.05,148.13,223800.0,115.1018,115.164,115.0707,115.1329,223800.0
2013-04-12 12:00:00,148.13,148.15,148.05,148.06,95600.0,115.1329,115.1485,115.0707,115.0785,95600.0
2013-04-12 12:05:00,148.07,148.15,148.06,148.14,68800.0,115.0863,115.1485,115.0785,115.1407,68800.0
2013-04-12 12:10:00,148.14,148.15,148.05,148.06,112300.0,115.1407,115.1485,115.0707,115.0785,112300.0
2013-04-12 12:15:00,148.05,148.08,148.03,148.06,23000.0,115.0707,115.0941,115.0552,115.0785,23000.0
2013-04-12 12:20:00,148.06,148.07,147.97,147.98,49600.0,115.0785,115.0863,115.0086,115.0163,49600.0
2013-04-12 12:25:00,147.97,148.01,147.94,147.95,35600.0,115.0086,115.0397,114.9853,114.993,35600.0
2013-04-12 12:30:00,147.94,148.05,147.94,148.02,38800.0,114.9853,115.0707,114.9853,115.0474,38800.0
2013-04-12 12:35:00,148.04,148.12,148.01,148.11,21400.0,115.063,115.1252,115.0397,115.1174,21400.0
2013-04-12 12:40:00,148.13,148.21,148.1,148.12,84900.0,115.1329,115.1951,115.1096,115.1252,84900.0
2013-04-12 12:45:00,148.12,148.14,148.06,148.09,14900.0,115.1252,115.1407,115.0785,115.1018,14900.0
2013-04-12 12:50:00,148.1,148.18,148.07,148.18,29000.0,115.1096,115.1718,115.0863,115.1718,29000.0
2013-04-12 12:55:00,148.18,148.21,148.16,148.19,46500.0,115.1718,115.1951,115.1562,115.1796,46500.0
2013-04-12 13:00:00,148.17,148.36,148.17,148.32,459600.0,115.164,115.3117,115.164,115.2806,459600.0
2013-04-12 13:05:00,148.31,148.43,148.28,148.43,37000.0,115.2728,115.3661,115.2495,115.3661,37000.0
2013-04-12 13:10:00,148.42,148.42,148.31,148.31,20100.0,115.3583,115.3583,115.2728,115.2728,20100.0
2013-04-12 13:15:00,148.3,148.3,148.19,148.2,22900.0,115.2651,115.2651,115.1796,115.1873,22900.0
2013-04-12 13:20:00,148.2,148.22,148.18,148.19,17000.0,115.1873,115.2029,115.1718,115.1796,17000.0
2013-04-12 13:25:00,148.2,148.2,148.14,148.19,6900.0,115.1873,115.1873,115.1407,115.1796,6900.0
2013-04-12 13:30:00,148.18,148.18,148.12,148.14,8000.0,115.1718,115.1718,115.1252,115.1407,8000.0
2013-04-12 13:35:00,148.15,148.24,148.15,148.17,23600.0,115.1485,115.2184,115.1485,115.164,23600.0
2013-04-12 13:40:00,148.16,148.24,148.14,148.23,20200.0,115.1562,115.2184,115.1407,115.2107,20200.0
2013-04-12 13:45:00,148.23,148.29,148.23,148.24,15200.0,115.2107,115.2573,115.2107,115.2184,15200.0
2013-04-12 13:50:00,148.25,148.26,148.13,148.13,20600.0,115.2262,115.234,115.1329,115.1329,20600.0
2013-04-12 13:55:00,148.13,148.15,148.11,148.14,496900.0,115.1329,115.1485,115.1174,115.1407,496900.0
2013-04-12 14:00:00,148.16,148.19,148.15,148.16,16000.0,115.1562,115.1796,115.1485,115.1562,16000.0
2013-04-12 14:05:00,148.15,148.2,148.14,148.17,24100.0,115.1485,115.1873,115.1407,115.164,24100.0
2013-04-12 14:10:00,148.19,148.19,148.15,148.18,17200.0,115.1796,115.1796,115.1485,115.1718,17200.0
2013-04-12 14:15:00,148.18,148.18,148.12,148.13,29700.0,115.1718,115.1718,115.1252,115.1329,29700.0
2013-04-12 14:20:00,148.13,148.16,148.1,148.16,43700.0,115.1329,115.1562,115.1096,115.1562,43700.0
2013-04-12 14:25:00,148.14,148.15,148.08,148.09,192100.0,115.1407,115.1485,115.0941,115.1018,192100.0
2013-04-12 14:30:00,148.09,148.1,148.05,148.07,112400.0,115.1018,115.1096,115.0707,115.0863,112400.0
2013-04-12 14:35:00,148.07,148.12,148.05,148.12,44800.0,115.0863,115.1252,115.0707,115.1252,44800.0
2013-04-12 14:40:00,148.11,148.16,148.11,148.14,64500.0,115.1174,115.1562,115.1174,115.1407,64500.0
2013-04-12 14:45:00,148.16,148.16,148.09,148.09,29300.0,115.1562,115.1562,115.1018,115.1018,29300.0
2013-04-12 14:50:00,148.1,148.13,148.06,148.08,25400.0,115.1096,115.1329,115.0785,115.0941,25400.0
2013-04-12 14:55:00,148.08,148.14,148.07,148.14,21900.0,115.0941,115.1407,115.0863,115.1407,21900.0
2013-04-12 15:00:00,148.13,148.15,148.12,148.14,15000.0,115.1329,115.1485,115.1252,115.1407,15000.0
2013-04-12 15:05:00,148.16,148.16,148.11,148.13,72600.0,115.1562,115.1562,115.1174,115.1329,72600.0
2013-04-12 15:10:00,148.13,148.2,148.13,148.18,76100.0,115.1329,115.1873,115.1329,115.1718,76100.0
2013-04-12 15:15:00,148.17,148.29,148.17,148.24,98900.0,115.164,115.2573,115.164,115.2184,98900.0
2013-04-12 15:20:00,148.25,148.25,148.19,148.21,35400.0,115.2262,115.2262,115.1796,115.1951,35400.0
2013-04-12 15:25:00,148.23,148.23,148.17,148.21,85100.0,115.2107,115.2107,115.164,115.1951,85100.0
2013-04-12 15:30:00,148.21,148.25,148.18,148.2,35600.0,115.1951,115.2262,115.1718,115.1873,35600.0
2013-04-12 15:35:00,148.2,148.24,148.18,148.21,37500.0,115.1873,115.2184,115.1718,115.1951,37500.0
2013-04-12 15:40:00,148.21,148.31,148.19,148.3,62700.0,115.1951,115.2728,115.1796,115.2651,62700.0
2013-04-12 15:45:00,148.31,148.34,148.24,148.26,72700.0,115.2728,115.2961,115.2184,115.234,72700.0
2013-04-12 15:50:00,148.27,148.31,148.21,148.23,67400.0,115.2417,115.2728,115.1951,115.2107,67400.0
2013-04-12 15:55:00,148.24,148.45,148.22,148.43,383900.0,115.2184,115.3816,115.2029,115.3661,383900.0
2013-04-15 09:30:00,147.9,147.91,147.67,147.76,323700.0,114.9542,114.9619,114.7754,114.8453,323700.0
2013-04-15 09:35:00,147.76,147.93,147.74,147.9,234000.0,114.8453,114.9775,114.8298,114.9542,234000.0
2013-04-15 09:40:00,147.9,147.91,147.67,147.67,127300.0,114.9542,114.9619,114.7754,114.7754,127300.0
2013-04-15 09:45:00,147.69,147.74,147.5,147.51,202700.0,114.7909,114.8298,114.6433,114.651,202700.0
2013-04-15 09:50:00,147.51,147.64,147.49,147.6,133100.0,114.651,114.7521,114.6355,114.721,133100.0
2013-04-15 09:55:00,147.61,147.79,147.61,147.76,330100.0,114.7288,114.8687,114.7288,114.8453,330100.0
2013-04-15 10:00:00,147.78,147.81,147.48,147.52,125600.0,114.8609,114.8842,114.6277,114.6588,125600.0
2013-04-15 10:05:00,147.52,147.52,147.29,147.45,248000.0,114.6588,114.6588,114.48,114.6044,248000.0
2013-04-15 10:10:00,147.45,147.6,147.38,147.6,135600.0,114.6044,114.721,114.55,114.721,135600.0
2013-04-15 10:15:00,147.59,147.64,147.51,147.59,75300.0,114.7132,114.7521,114.651,114.7132,75300.0
2013-04-15 10:20:00,147.58,147.6,147.37,147.48,57800.0,114.7054,114.721,114.5422,114.6277,57800.0
2013-04-15 10:25:00,147.46,147.62,147.42,147.6,181100.0,114.6122,114.7365,114.5811,114.721,181100.0
2013-04-15 10:30:00,147.59,147.71,147.48,147.7,78700.0,114.7132,114.8065,114.6277,114.7987,78700.0
2013-04-15 10:35:00,147.69,147.69,147.58,147.66,87700.0,114.7909,114.7909,114.7054,114.7676,87700.0
2013-04-15 10:40:00,147.64,147.78,147.53,147.75,86300.0,114.7521,114.8609,114.6666,114.8376,86300.0
2013-04-15 10:45:00,147.74,147.82,147.71,147.77,60400.0,114.8298,114.892,114.8065,114.8531,60400.0
2013-04-15 10:50:00,147.75,147.77,147.68,147.75,50700.0,114.8376,114.8531,114.7832,114.8376,50700.0
2013-04-15 10:55:00,147.75,147.81,147.63,147.79,117900.0,114.8376,114.8842,114.7443,114.8687,117900.0
2013-04-15 11:00:00,147.79,147.79,147.66,147.7,86200.0,114.8687,114.8687,114.7676,114.7987,86200.0
2013-04-15 11:05:00,147.71,147.73,147.64,147.64,81400.0,114.8065,114.822,114.7521,114.7521,81400.0
2013-04-15 11:10:00,147.63,147.66,147.55,147.61,65700.0,114.7443,114.7676,114.6821,114.7288,65700.0
2013-04-15 11:15:00,147.62,147.62,147.49,147.54,47200.0,114.7365,114.7365,114.6355,114.6744,47200.0
2013-04-15 11:20:00,147.54,147.61,147.53,147.54,65000.0,114.6744,114.7288,114.6666,114.6744,65000.0
2013-04-15 11:25:00,147.53,147.58,147.49,147.55,89800.0,114.6666,114.7054,114.6355,114.6821,89800.0
2013-04-15 11:30:00,147.55,147.66,147.47,147.62,84300.0,114.6821,114.7676,114.6199,114.7365,84300.0
2013-04-15 11:35:00,147.63,147.79,147.63,147.76,121100.0,114.7443,114.8687,114.7443,114.8453,121100.0
2013-04-15 11:40:00,147.76,147.78,147.71,147.71,79300.0,114.8453,114.8609,114.8065,114.8065,79300.0
2013-04-15 11:45:00,147.72,147.73,147.52,147.52,97300.0,114.8143,114.822,114.6588,114.6588,97300.0
2013-04-15 11:50:00,147.52,147.54,147.26,147.28,141000.0,114.6588,114.6744,114.4567,114.4723,141000.0
2013-04-15 11:55:00,147.27,147.31,147.1,147.17,160800.0,114.4645,114.4956,114.3324,114.3868,160800.0
2013-04-15 12:00:00,147.19,147.21,147.04,147.17,89800.0,114.4023,114.4179,114.2857,114.3868,89800.0
2013-04-15 12:05:00,147.16,147.22,147.16,147.18,61100.0,114.379,114.4256,114.379,114.3945,61100.0
2013-04-15 12:10:00,147.18,147.27,147.17,147.25,113900.0,114.3945,114.4645,114.3868,114.449,113900.0
2013-04-15 12:15:00,147.24,147.25,147.19,147.22,35800.0,114.4412,114.449,114.4023,114.4256,35800.0
2013-04-15 12:20:00,147.22,147.23,147.09,147.1,36800.0,114.4256,114.4334,114.3246,114.3324,36800.0
2013-04-15 12:25:00,147.1,147.15,147.04,147.13,78500.0,114.3324,114.3712,114.2857,114.3557,78500.0
2013-04-15 12:30:00,147.11,147.11,146.97,146.98,96300.0,114.3401,114.3401,114.2313,114.2391,96300.0
2013-04-15 12:35:00,146.97,146.99,146.77,146.84,124100.0,114.2313,114.2469,114.0759,114.1303,124100.0
2013-04-15 12:40:00,146.84,146.94,146.78,146.9,103700.0,114.1303,114.208,114.0837,114.1769,103700.0
2013-04-15 12:45:00,146.91,146.91,146.74,146.86,133400.0,114.1847,114.1847,114.0526,114.1458,133400.0
2013-04-15 12:50:00,146.87,146.87,146.54,146.6,154200.0,114.1536,114.1536,113.8971,113.9437,154200.0
2013-04-15 12:55:00,146.6,146.81,146.6,146.8,170500.0,113.9437,114.107,113.9437,114.0992,170500.0
2013-04-15 13:00:00,146.8,146.85,146.76,146.84,64700.0,114.0992,114.1381,114.0681,114.1303,64700.0
2013-04-15 13:05:00,146.87,146.9,146.7,146.9,265800.0,114.1536,114.1769,114.0215,114.1769,265800.0
2013-04-15 13:10:00,146.89,146.94,146.84,146.91,79200.0,114.1691,114.208,114.1303,114.1847,79200.0
2013-04-15 13:15:00,146.91,146.93,146.78,146.88,43900.0,114.1847,114.2002,114.0837,114.1614,43900.0
2013-04-15 13:20:00,146.88,146.88,146.77,146.87,58000.0,114.1614,114.1614,114.0759,114.1536,58000.0
2013-04-15 13:25:00,146.87,146.94,146.77,146.88,58300.0,114.1536,114.208,114.0759,114.1614,58300.0
2013-04-15 13:30:00,146.87,146.9,146.83,146.87,29000.0,114.1536,114.1769,114.1225,114.1536,29000.0
2013-04-15 13:35:00,146.88,146.96,146.88,146.95,53800.0,114.1614,114.2236,114.1614,114.2158,53800.0
2013-04-15 13:40:00,146.93,146.94,146.78,146.79,59800.0,114.2002,114.208,114.0837,114.0914,59800.0
2013-04-15 13:45:00,146.8,146.93,146.79,146.92,59800.0,114.0992,114.2002,114.0914,114.1925,59800.0
2013-04-15 13:50:00,146.92,146.93,146.82,146.84,43500.0,114.1925,114.2002,114.1147,114.1303,43500.0
2013-04-15 13:55:00,146.83,146.84,146.72,146.77,48300.0,114.1225,114.1303,114.037,114.0759,48300.0
2013-04-15 14:00:00,146.77,146.78,146.57,146.61,132200.0,114.0759,114.0837,113.9204,113.9515,132200.0
2013-04-15 14:05:00,146.61,146.61,146.45,146.6,128500.0,113.9515,113.9515,113.8272,113.9437,128500.0
2013-04-15 14:10:00,146.6,146.63,146.45,146.51,81500.0,113.9437,113.9671,113.8272,113.8738,81500.0
2013-04-15 14:15:00,146.51,146.53,146.38,146.5,99600.0,113.8738,113.8893,113.7728,113.866,99600.0
2013-04-15 14:20:00,146.5,146.68,146.49,146.62,161800.0,113.866,114.0059,113.8583,113.9593,161800.0
2013-04-15 14:25:00,146.6,146.6,146.43,146.51,50000.0,113.9437,113.9437,113.8116,113.8738,50000.0
2013-04-15 14:30:00,146.52,146.6,146.52,146.53,53000.0,113.8816,113.9437,113.8816,113.8893,53000.0
2013-04-15 14:35:00,146.52,146.68,146.5,146.61,70400.0,113.8816,114.0059,113.866,113.9515,70400.0
2013-04-15 14:40:00,146.61,146.88,146.6,146.86,194500.0,113.9515,114.1614,113.9437,114.1458,194500.0
2013-04-15 14:45:00,146.85,147.02,146.85,146.96,228700.0,114.1381,114.2702,114.1381,114.2236,228700.0
2013-04-15 14:50:00,146.96,146.98,146.86,146.87,254300.0,114.2236,114.2391,114.1458,114.1536,254300.0
2013-04-15 14:55:00,146.88,146.91,146.38,146.42,422100.0,114.1614,114.1847,113.7728,113.8038,422100.0
2013-04-15 15:00:00,146.41,146.68,146.21,146.55,540400.0,113.7961,114.0059,113.6406,113.9049,540400.0
2013-04-15 15:05:00,146.55,146.55,146.15,146.34,262500.0,113.9049,113.9049,113.594,113.7417,262500.0
2013-04-15 15:10:00,146.36,146.45,146.15,146.43,539400.0,113.7572,113.8272,113.594,113.8116,539400.0
2013-04-15 15:15:00,146.43,146.74,146.42,146.67,680500.0,113.8116,114.0526,113.8038,113.9982,680500.0
2013-04-15 15:20:00,146.66,146.76,146.56,146.66,492500.0,113.9904,114.0681,113.9127,113.9904,492500.0
2013-04-15 15:25:00,146.63,146.63,146.39,146.42,224200.0,113.9671,113.9671,113.7805,113.8038,224200.0
2013-04-15 15:30:00,146.44,146.5,146.25,146.3,306100.0,113.8194,113.866,113.6717,113.7106,306100.0
2013-04-15 15:35:00,146.31,146.31,146.05,146.22,470400.0,113.7183,113.7183,113.5163,113.6484,470400.0
2013-04-15 15:40:00,146.21,146.37,146.21,146.33,245800.0,113.6406,113.765,113.6406,113.7339,245800.0
2013-04-15 15:45:00,146.32,146.53,146.25,146.25,381300.0,113.7261,113.8893,113.6717,113.6717,381300.0
2013-04-15 15:50:00,146.25,146.45,146.24,146.35,210600.0,113.6717,113.8272,113.6639,113.7494,210600.0
2013-04-15 15:55:00,146.35,146.35,145.73,145.73,783900.0,113.7494,113.7494,113.2675,113.2675,783900.0
2013-04-16 09:30:00,146.98,147.0,146.69,146.74,457800.0,114.2391,114.2546,114.0137,114.0526,457800.0
2013-04-16 09:35:00,146.74,146.99,146.69,146.95,204600.0,114.0526,114.2469,114.0137,114.2158,204600.0
2013-04-16 09:40:00,146.97,146.97,146.81,146.84,145900.0,114.2313,114.2313,114.107,114.1303,145900.0
2013-04-16 09:45:00,146.84,146.84,146.66,146.83,105100.0,114.1303,114.1303,113.9904,114.1225,105100.0
2013-04-16 09:50:00,146.83,146.88,146.71,146.77,91200.0,114.1225,114.1614,114.0292,114.0759,91200.0
2013-04-16 09:55:00,146.81,146.86,146.64,146.8,136000.0,114.107,114.1458,113.9748,114.0992,136000.0
2013-04-16 10:00:00,146.82,146.89,146.66,146.75,175100.0,114.1147,114.1691,113.9904,114.0603,175100.0
2013-04-16 10:05:00,146.76,146.91,146.76,146.83,107700.0,114.0681,114.1847,114.0681,114.1225,107700.0
2013-04-16 10:10:00,146.83,146.95,146.7,146.71,139200.0,114.1225,114.2158,114.0215,114.0292,139200.0
2013-04-16 10:15:00,146.71,146.75,146.54,146.57,141100.0,114.0292,114.0603,113.8971,113.9204,141100.0
2013-04-16 10:20:00,146.56,146.7,146.53,146.68,70700.0,113.9127,114.0215,113.8893,114.0059,70700.0
2013-04-16 10:25:00,146.68,146.76,146.63,146.63,84000.0,114.0059,114.0681,113.9671,113.9671,84000.0
2013-04-16 10:30:00,146.61,146.76,146.6,146.68,73900.0,113.9515,114.0681,113.9437,114.0059,73900.0
2013-04-16 10:35:00,146.68,146.72,146.54,146.54,67600.0,114.0059,114.037,113.8971,113.8971,67600.0
2013-04-16 10:40:00,146.53,146.55,146.46,146.49,91700.0,113.8893,113.9049,113.8349,113.8583,91700.0
2013-04-16 10:45:00,146.49,146.51,146.37,146.47,134200.0,113.8583,113.8738,113.765,113.8427,134200.0
2013-04-16 10:50:00,146.49,146.52,146.39,146.47,59500.0,113.8583,113.8816,113.7805,113.8427,59500.0
2013-04-16 10:55:00,146.47,146.54,146.44,146.54,47600.0,113.8427,113.8971,113.8194,113.8971,47600.0
2013-04-16 11:00:00,146.57,146.65,146.55,146.58,47100.0,113.9204,113.9826,113.9049,113.9282,47100.0
2013-04-16 11:05:00,146.58,146.61,146.45,146.61,43700.0,113.9282,113.9515,113.8272,113.9515,43700.0
2013-04-16 11:10:00,146.63,146.74,146.58,146.71,186200.0,113.9671,114.0526,113.9282,114.0292,186200.0
2013-04-16 11:15:00,146.72,146.89,146.7,146.81,122000.0,114.037,114.1691,114.0215,114.107,122000.0
2013-04-16 11:20:00,146.82,146.89,146.76,146.85,140700.0,114.1147,114.1691,114.0681,114.1381,140700.0
2013-04-16 11:25:00,146.84,146.89,146.77,146.88,31400.0,114.1303,114.1691,114.0759,114.1614,31400.0
2013-04-16 11:30:00,146.88,146.94,146.83,146.85,60800.0,114.1614,114.208,114.1225,114.1381,60800.0
2013-04-16 11:35:00,146.84,146.89,146.78,146.88,35600.0,114.1303,114.1691,114.0837,114.1614,35600.0
2013-04-16 11:40:00,146.88,146.97,146.82,146.97,55000.0,114.1614,114.2313,114.1147,114.2313,55000.0
2013-04-16 11:45:00,146.98,147.09,146.98,147.02,75200.0,114.2391,114.3246,114.2391,114.2702,75200.0
2013-04-16 11:50:00,147.0,147.16,147.0,147.14,82400.0,114.2546,114.379,114.2546,114.3635,82400.0
2013-04-16 11:55:00,147.13,147.13,147.02,147.07,38100.0,114.3557,114.3557,114.2702,114.3091,38100.0
2013-04-16 12:00:00,147.09,147.14,147.08,147.09,55700.0,114.3246,114.3635,114.3168,114.3246,55700.0
2013-04-16 12:05:00,147.11,147.11,147.02,147.07,75600.0,114.3401,114.3401,114.2702,114.3091,75600.0
2013-04-16 12:10:00,147.09,147.1,146.91,146.91,63500.0,114.3246,114.3324,114.1847,114.1847,63500.0
2013-04-16 12:15:00,146.91,147.04,146.91,146.95,133700.0,114.1847,114.2857,114.1847,114.2158,133700.0
2013-04-16 12:20:00,146.95,146.96,146.9,146.94,77200.0,114.2158,114.2236,114.1769,114.208,77200.0
2013-04-16 12:25:00,146.95,147.0,146.93,146.98,78400.0,114.2158,114.2546,114.2002,114.2391,78400.0
2013-04-16 12:30:00,146.99,147.09,146.97,147.09,58200.0,114.2469,114.3246,114.2313,114.3246,58200.0
2013-04-16 12:35:00,147.09,147.14,147.02,147.02,88800.0,114.3246,114.3635,114.2702,114.2702,88800.0
2013-04-16 12:40:00,147.01,147.07,147.0,147.0,35800.0,114.2624,114.3091,114.2546,114.2546,35800.0
2013-04-16 12:45:00,147.01,147.03,146.97,146.98,24900.0,114.2624,114.278,114.2313,114.2391,24900.0
2013-04-16 12:50:00,146.98,147.18,146.98,147.17,74700.0,114.2391,114.3945,114.2391,114.3868,74700.0
2013-04-16 12:55:00,147.16,147.29,147.16,147.26,99400.0,114.379,114.48,114.379,114.4567,99400.0
2013-04-16 13:00:00,147.27,147.29,147.22,147.22,36100.0,114.4645,114.48,114.4256,114.4256,36100.0
2013-04-16 13:05:00,147.21,147.27,147.19,147.21,33800.0,114.4179,114.4645,114.4023,114.4179,33800.0
2013-04-16 13:10:00,147.21,147.21,147.17,147.18,14700.0,114.4179,114.4179,114.3868,114.3945,14700.0
2013-04-16 13:15:00,147.18,147.23,147.15,147.17,37200.0,114.3945,114.4334,114.3712,114.3868,37200.0
2013-04-16 13:20:00,147.18,147.21,147.17,147.18,27100.0,114.3945,114.4179,114.3868,114.3945,27100.0
2013-04-16 13:25:00,147.18,147.21,147.13,147.18,66100.0,114.3945,114.4179,114.3557,114.3945,66100.0
2013-04-16 13:30:00,147.18,147.29,147.17,147.2,53200.0,114.3945,114.48,114.3868,114.4101,53200.0
2013-04-16 13:35:00,147.21,147.21,147.15,147.15,24900.0,114.4179,114.4179,114.3712,114.3712,24900.0
2013-04-16 13:40:00,147.16,147.17,147.05,147.08,37700.0,114.379,114.3868,114.2935,114.3168,37700.0
2013-04-16 13:45:00,147.07,147.08,147.02,147.06,47900.0,114.3091,114.3168,114.2702,114.3013,47900.0
2013-04-16 13:50:00,147.07,147.09,147.02,147.06,33500.0,114.3091,114.3246,114.2702,114.3013,33500.0
2013-04-16 13:55:00,147.01,147.04,146.96,147.0,32700.0,114.2624,114.2857,114.2236,114.2546,32700.0
2013-04-16 14:00:00,147.01,147.1,147.0,147.1,28700.0,114.2624,114.3324,114.2546,114.3324,28700.0
2013-04-16 14:05:00,147.11,147.12,147.05,147.1,26500.0,114.3401,114.3479,114.2935,114.3324,26500.0
2013-04-16 14:10:00,147.11,147.11,146.95,147.02,67100.0,114.3401,114.3401,114.2158,114.2702,67100.0
2013-04-16 14:15:00,147.02,147.02,146.9,146.95,27500.0,114.2702,114.2702,114.1769,114.2158,27500.0
2013-04-16 14:20:00,146.95,147.0,146.94,146.97,16200.0,114.2158,114.2546,114.208,114.2313,16200.0
2013-04-16 14:25:00,146.98,146.98,146.83,146.94,70100.0,114.2391,114.2391,114.1225,114.208,70100.0
2013-04-16 14:30:00,146.94,146.95,146.83,146.91,26600.0,114.208,114.2158,114.1225,114.1847,26600.0
2013-04-16 14:35:00,146.92,146.93,146.85,146.92,41900.0,114.1925,114.2002,114.1381,114.1925,41900.0
2013-04-16 14:40:00,146.9,146.93,146.88,146.89,26200.0,114.1769,114.2002,114.1614,114.1691,26200.0
2013-04-16 14:45:00,146.88,147.03,146.88,147.01,43700.0,114.1614,114.278,114.1614,114.2624,43700.0
2013-04-16 14:50:00,147.01,147.06,146.99,147.04,21100.0,114.2624,114.3013,114.2469,114.2857,21100.0
2013-04-16 14:55:00,147.04,147.04,146.75,146.78,114200.0,114.2857,114.2857,114.0603,114.0837,114200.0
2013-04-16 15:00:00,146.78,146.84,146.77,146.83,51100.0,114.0837,114.1303,114.0759,114.1225,51100.0
2013-04-16 15:05:00,146.83,146.96,146.83,146.91,106000.0,114.1225,114.2236,114.1225,114.1847,106000.0
2013-04-16 15:10:00,146.93,146.96,146.86,146.88,36600.0,114.2002,114.2236,114.1458,114.1614,36600.0
2013-04-16 15:15:00,146.89,147.1,146.88,146.96,84300.0,114.1691,114.3324,114.1614,114.2236,84300.0
2013-04-16 15:20:00,146.96,147.02,146.95,146.99,38000.0,114.2236,114.2702,114.2158,114.2469,38000.0
2013-04-16 15:25:00,147.01,147.1,147.01,147.06,73600.0,114.2624,114.3324,114.2624,114.3013,73600.0
2013-04-16 15:30:00,147.06,147.15,147.05,147.13,62800.0,114.3013,114.3712,114.2935,114.3557,62800.0
2013-04-16 15:35:00,147.13,147.19,147.06,147.16,91400.0,114.3557,114.4023,114.3013,114.379,91400.0
2013-04-16 15:40:00,147.16,147.33,147.16,147.29,158600.0,114.379,114.5111,114.379,114.48,158600.0
2013-04-16 15:45:00,147.29,147.3,147.19,147.22,214200.0,114.48,114.4878,114.4023,114.4256,214200.0
2013-04-16 15:50:00,147.22,147.29,147.13,147.27,198900.0,114.4256,114.48,114.3557,114.4645,198900.0
2013-04-16 15:55:00,147.27,147.39,147.24,147.32,456800.0,114.4645,114.5578,114.4412,114.5034,456800.0
2013-04-17 09:30:00,146.55,146.6,146.38,146.43,196600.0,113.9049,113.9437,113.7728,113.8116,196600.0
2013-04-17 09:35:00,146.43,146.43,146.14,146.16,354500.0,113.8116,113.8116,113.5862,113.6018,354500.0
2013-04-17 09:40:00,146.17,146.19,146.01,146.17,235300.0,113.6095,113.6251,113.4852,113.6095,235300.0
2013-04-17 09:45:00,146.16,146.45,146.15,146.4,287600.0,113.6018,113.8272,113.594,113.7883,287600.0
2013-04-17 09:50:00,146.4,146.51,146.28,146.39,204400.0,113.7883,113.8738,113.695,113.7805,204400.0
2013-04-17 09:55:00,146.37,146.43,146.2,146.28,157300.0,113.765,113.8116,113.6328,113.695,157300.0
2013-04-17 10:00:00,146.27,146.35,146.1,146.11,281000.0,113.6873,113.7494,113.5551,113.5629,281000.0
2013-04-17 10:05:00,146.12,146.27,146.04,146.12,190300.0,113.5707,113.6873,113.5085,113.5707,190300.0
2013-04-17 10:10:00,146.12,146.22,146.03,146.06,106500.0,113.5707,113.6484,113.5007,113.524,106500.0
2013-04-17 10:15:00,146.06,146.15,145.99,146.0,83100.0,113.524,113.594,113.4696,113.4774,83100.0
2013-04-17 10:20:00,146.0,146.13,145.94,146.12,165600.0,113.4774,113.5784,113.4308,113.5707,165600.0
2013-04-17 10:25:00,146.11,146.25,146.06,146.21,231700.0,113.5629,113.6717,113.524,113.6406,231700.0
2013-04-17 10:30:00,146.18,146.18,146.02,146.08,81300.0,113.6173,113.6173,113.4929,113.5396,81300.0
2013-04-17 10:35:00,146.09,146.15,145.94,145.96,178800.0,113.5474,113.594,113.4308,113.4463,178800.0
2013-04-17 10:40:00,145.95,146.04,145.74,145.76,308800.0,113.4385,113.5085,113.2753,113.2909,308800.0
2013-04-17 10:45:00,145.75,145.9,145.68,145.78,197200.0,113.2831,113.3997,113.2287,113.3064,197200.0
2013-04-17 10:50:00,145.79,145.87,145.76,145.85,171400.0,113.3142,113.3764,113.2909,113.3608,171400.0
2013-04-17 10:55:00,145.84,145.86,145.54,145.55,216000.0,113.353,113.3686,113.1199,113.1276,216000.0
2013-04-17 11:00:00,145.56,145.7,145.53,145.65,159200.0,113.1354,113.2442,113.1121,113.2054,159200.0
2013-04-17 11:05:00,145.66,145.67,145.37,145.48,319800.0,113.2131,113.2209,112.9877,113.0732,319800.0
2013-04-17 11:10:00,145.49,145.64,145.47,145.62,188500.0,113.081,113.1976,113.0655,113.182,188500.0
2013-04-17 11:15:00,145.62,145.68,145.5,145.67,267100.0,113.182,113.2287,113.0888,113.2209,267100.0
2013-04-17 11:20:00,145.66,145.87,145.65,145.79,219800.0,113.2131,113.3764,113.2054,113.3142,219800.0
2013-04-17 11:25:00,145.79,145.96,145.76,145.86,234100.0,113.3142,113.4463,113.2909,113.3686,234100.0
2013-04-17 11:30:00,145.86,145.92,145.75,145.81,210900.0,113.3686,113.4152,113.2831,113.3297,210900.0
2013-04-17 11:35:00,145.8,145.97,145.77,145.96,102200.0,113.322,113.4541,113.2986,113.4463,102200.0
2013-04-17 11:40:00,145.97,146.02,145.92,145.96,62800.0,113.4541,113.4929,113.4152,113.4463,62800.0
2013-04-17 11:45:00,145.96,145.96,145.79,145.81,71300.0,113.4463,113.4463,113.3142,113.3297,71300.0
2013-04-17 11:50:00,145.83,146.01,145.82,145.91,48900.0,113.3453,113.4852,113.3375,113.4074,48900.0
2013-04-17 11:55:00,145.92,145.94,145.8,145.84,43300.0,113.4152,113.4308,113.322,113.353,43300.0
2013-04-17 12:00:00,145.84,145.94,145.8,145.81,44800.0,113.353,113.4308,113.322,113.3297,44800.0
2013-04-17 12:05:00,145.82,145.88,145.72,145.73,64700.0,113.3375,113.3841,113.2598,113.2675,64700.0
2013-04-17 12:10:00,145.73,145.79,145.66,145.7,56400.0,113.2675,113.3142,113.2131,113.2442,56400.0
2013-04-17 12:15:00,145.68,145.74,145.58,145.71,92600.0,113.2287,113.2753,113.151,113.252,92600.0
2013-04-17 12:20:00,145.71,145.71,145.51,145.69,91600.0,113.252,113.252,113.0966,113.2365,91600.0
2013-04-17 12:25:00,145.69,145.69,145.41,145.45,97300.0,113.2365,113.2365,113.0188,113.0499,97300.0
2013-04-17 12:30:00,145.45,145.64,145.45,145.63,135800.0,113.0499,113.1976,113.0499,113.1898,135800.0
2013-04-17 12:35:00,145.63,145.71,145.56,145.66,60500.0,113.1898,113.252,113.1354,113.2131,60500.0
2013-04-17 12:40:00,145.65,145.66,145.52,145.59,73000.0,113.2054,113.2131,113.1043,113.1587,73000.0
2013-04-17 12:45:00,145.61,145.67,145.5,145.52,67500.0,113.1743,113.2209,113.0888,113.1043,67500.0
2013-04-17 12:50:00,145.52,145.69,145.42,145.63,100200.0,113.1043,113.2365,113.0266,113.1898,100200.0
2013-04-17 12:55:00,145.63,145.79,145.6,145.79,76900.0,113.1898,113.3142,113.1665,113.3142,76900.0
2013-04-17 13:00:00,145.79,145.88,145.71,145.88,89300.0,113.3142,113.3841,113.252,113.3841,89300.0
2013-04-17 13:05:00,145.87,145.88,145.73,145.78,55100.0,113.3764,113.3841,113.2675,113.3064,55100.0
2013-04-17 13:10:00,145.77,145.79,145.66,145.67,50800.0,113.2986,113.3142,113.2131,113.2209,50800.0
2013-04-17 13:15:00,145.69,145.8,145.65,145.71,58600.0,113.2365,113.322,113.2054,113.252,58600.0
2013-04-17 13:20:00,145.69,145.85,145.66,145.84,88000.0,113.2365,113.3608,113.2131,113.353,88000.0
2013-04-17 13:25:00,145.86,145.92,145.77,145.85,112200.0,113.3686,113.4152,113.2986,113.3608,112200.0
2013-04-17 13:30:00,145.85,145.93,145.8,145.83,43800.0,113.3608,113.423,113.322,113.3453,43800.0
2013-04-17 13:35:00,145.81,146.05,145.81,146.05,72500.0,113.3297,113.5163,113.3297,113.5163,72500.0
2013-04-17 13:40:00,146.04,146.18,146.04,146.17,113000.0,113.5085,113.6173,113.5085,113.6095,113000.0
2013-04-17 13:45:00,146.17,146.18,146.06,146.06,110200.0,113.6095,113.6173,113.524,113.524,110200.0
2013-04-17 13:50:00,146.06,146.07,145.96,145.97,127400.0,113.524,113.5318,113.4463,113.4541,127400.0
2013-04-17 13:55:00,145.98,146.01,145.89,145.95,52700.0,113.4619,113.4852,113.3919,113.4385,52700.0
2013-04-17 14:00:00,145.96,146.03,145.86,145.94,77700.0,113.4463,113.5007,113.3686,113.4308,77700.0
2013-04-17 14:05:00,145.95,146.11,145.91,145.98,72600.0,113.4385,113.5629,113.4074,113.4619,72600.0
2013-04-17 14:10:00,146.0,146.07,145.97,146.04,22200.0,113.4774,113.5318,113.4541,113.5085,22200.0
2013-04-17 14:15:00,146.04,146.09,145.91,145.91,52800.0,113.5085,113.5474,113.4074,113.4074,52800.0
2013-04-17 14:20:00,145.9,146.04,145.9,145.96,79800.0,113.3997,113.5085,113.3997,113.4463,79800.0
2013-04-17 14:25:00,145.97,146.21,145.89,146.14,105900.0,113.4541,113.6406,113.3919,113.5862,105900.0
2013-04-17 14:30:00,146.14,146.14,145.99,146.06,76900.0,113.5862,113.5862,113.4696,113.524,76900.0
2013-04-17 14:35:00,146.05,146.1,145.95,145.99,52200.0,113.5163,113.5551,113.4385,113.4696,52200.0
2013-04-17 14:40:00,145.95,145.99,145.72,145.75,131900.0,113.4385,113.4696,113.2598,113.2831,131900.0
2013-04-17 14:45:00,145.74,145.88,145.74,145.75,89000.0,113.2753,113.3841,113.2753,113.2831,89000.0
2013-04-17 14:50:00,145.74,145.77,145.65,145.72,86800.0,113.2753,113.2986,113.2054,113.2598,86800.0
2013-04-17 14:55:00,145.72,145.98,145.72,145.93,49200.0,113.2598,113.4619,113.2598,113.423,49200.0
2013-04-17 15:00:00,145.93,146.02,145.86,145.99,67800.0,113.423,113.4929,113.3686,113.4696,67800.0
2013-04-17 15:05:00,146.0,146.09,145.9,145.97,116300.0,113.4774,113.5474,113.3997,113.4541,116300.0
2013-04-17 15:10:00,145.97,146.09,145.92,146.06,83600.0,113.4541,113.5474,113.4152,113.524,83600.0
2013-04-17 15:15:00,146.07,146.26,146.07,146.13,154300.0,113.5318,113.6795,113.5318,113.5784,154300.0
2013-04-17 15:20:00,146.14,146.16,146.03,146.13,110900.0,113.5862,113.6018,113.5007,113.5784,110900.0
2013-04-17 15:25:00,146.13,146.17,146.02,146.07,99100.0,113.5784,113.6095,113.4929,113.5318,99100.0
2013-04-17 15:30:00,146.08,146.08,145.86,145.92,169600.0,113.5396,113.5396,113.3686,113.4152,169600.0
2013-04-17 15:35:00,145.92,146.0,145.8,145.84,133000.0,113.4152,113.4774,113.322,113.353,133000.0
2013-04-17 15:40:00,145.84,145.91,145.81,145.89,84100.0,113.353,113.4074,113.3297,113.3919,84100.0
2013-04-17 15:45:00,145.9,146.13,145.83,146.11,355100.0,113.3997,113.5784,113.3453,113.5629,355100.0
2013-04-17 15:50:00,146.11,146.13,146.02,146.08,165700.0,113.5629,113.5784,113.4929,113.5396,165700.0
2013-04-17 15:55:00,146.09,146.22,145.89,145.9,435500.0,113.5474,113.6484,113.3919,113.3997,435500.0
2013-04-18 09:30:00,146.1,146.12,145.74,145.82,219800.0,113.5551,113.5707,113.2753,113.3375,219800.0
2013-04-18 09:35:00,145.82,145.87,145.56,145.65,152200.0,113.3375,113.3764,113.1354,113.2054,152200.0
2013-04-18 09:40:00,145.63,145.84,145.62,145.84,131600.0,113.1898,113.353,113.182,113.353,131600.0
2013-04-18 09:45:00,145.83,146.01,145.77,145.88,202000.0,113.3453,113.4852,113.2986,113.3841,202000.0
2013-04-18 09:50:00,145.85,145.85,145.59,145.68,152500.0,113.3608,113.3608,113.1587,113.2287,152500.0
2013-04-18 09:55:00,145.68,145.68,145.43,145.55,215900.0,113.2287,113.2287,113.0344,113.1276,215900.0
2013-04-18 10:00:00,145.54,145.59,145.12,145.21,574700.0,113.1199,113.1587,112.7934,112.8634,574700.0
2013-04-18 10:05:00,145.2,145.36,145.17,145.26,170200.0,112.8556,112.98,112.8323,112.9022,170200.0
2013-04-18 10:10:00,145.28,145.49,145.2,145.48,147600.0,112.9178,113.081,112.8556,113.0732,147600.0
2013-04-18 10:15:00,145.48,145.48,145.23,145.26,129300.0,113.0732,113.0732,112.8789,112.9022,129300.0
2013-04-18 10:20:00,145.27,145.42,145.27,145.36,192500.0,112.91,113.0266,112.91,112.98,192500.0
2013-04-18 10:25:00,145.38,145.52,145.15,145.52,205700.0,112.9955,113.1043,112.8167,113.1043,205700.0
2013-04-18 10:30:00,145.54,145.72,145.52,145.62,291500.0,113.1199,113.2598,113.1043,113.182,291500.0
2013-04-18 10:35:00,145.62,145.72,145.56,145.56,92800.0,113.182,113.2598,113.1354,113.1354,92800.0
2013-04-18 10:40:00,145.56,145.61,145.48,145.59,63900.0,113.1354,113.1743,113.0732,113.1587,63900.0
2013-04-18 10:45:00,145.59,145.77,145.51,145.76,173900.0,113.1587,113.2986,113.0966,113.2909,173900.0
2013-04-18 10:50:00,145.76,145.98,145.75,145.97,231200.0,113.2909,113.4619,113.2831,113.4541,231200.0
2013-04-18 10:55:00,145.97,145.98,145.81,145.87,89000.0,113.4541,113.4619,113.3297,113.3764,89000.0
2013-04-18 11:00:00,145.87,145.89,145.64,145.73,88600.0,113.3764,113.3919,113.1976,113.2675,88600.0
2013-04-18 11:05:00,145.72,145.78,145.67,145.72,41800.0,113.2598,113.3064,113.2209,113.2598,41800.0
2013-04-18 11:10:00,145.77,145.83,145.7,145.78,50000.0,113.2986,113.3453,113.2442,113.3064,50000.0
2013-04-18 11:15:00,145.78,145.9,145.75,145.76,75500.0,113.3064,113.3997,113.2831,113.2909,75500.0
2013-04-18 11:20:00,145.77,145.86,145.62,145.65,49000.0,113.2986,113.3686,113.182,113.2054,49000.0
2013-04-18 11:25:00,145.65,145.71,145.5,145.52,69100.0,113.2054,113.252,113.0888,113.1043,69100.0
2013-04-18 11:30:00,145.52,145.65,145.5,145.53,51300.0,113.1043,113.2054,113.0888,113.1121,51300.0
2013-04-18 11:35:00,145.53,145.61,145.44,145.49,74400.0,113.1121,113.1743,113.0421,113.081,74400.0
2013-04-18 11:40:00,145.48,145.53,145.34,145.34,76000.0,113.0732,113.1121,112.9644,112.9644,76000.0
2013-04-18 11:45:00,145.33,145.44,145.24,145.35,95600.0,112.9566,113.0421,112.8867,112.9722,95600.0
2013-04-18 11:50:00,145.38,145.43,145.23,145.43,80800.0,112.9955,113.0344,112.8789,113.0344,80800.0
2013-04-18 11:55:00,145.43,145.48,145.37,145.46,41400.0,113.0344,113.0732,112.9877,113.0577,41400.0
2013-04-18 12:00:00,145.46,145.51,145.31,145.31,50800.0,113.0577,113.0966,112.9411,112.9411,50800.0
2013-04-18 12:05:00,145.35,145.43,145.34,145.35,46700.0,112.9722,113.0344,112.9644,112.9722,46700.0
2013-04-18 12:10:00,145.37,145.5,145.37,145.46,82000.0,112.9877,113.0888,112.9877,113.0577,82000.0
2013-04-18 12:15:00,145.47,145.49,145.34,145.35,52300.0,113.0655,113.081,112.9644,112.9722,52300.0
2013-04-18 12:20:00,145.35,145.46,145.32,145.43,34100.0,112.9722,113.0577,112.9489,113.0344,34100.0
2013-04-18 12:25:00,145.47,145.53,145.45,145.45,27200.0,113.0655,113.1121,113.0499,113.0499,27200.0
2013-04-18 12:30:00,145.44,145.51,145.34,145.46,59400.0,113.0421,113.0966,112.9644,113.0577,59400.0
2013-04-18 12:35:00,145.47,145.49,145.39,145.43,52500.0,113.0655,113.081,113.0033,113.0344,52500.0
2013-04-18 12:40:00,145.43,145.52,145.4,145.5,33700.0,113.0344,113.1043,113.0111,113.0888,33700.0
2013-04-18 12:45:00,145.5,145.57,145.45,145.57,24400.0,113.0888,113.1432,113.0499,113.1432,24400.0
2013-04-18 12:50:00,145.56,145.61,145.53,145.58,19500.0,113.1354,113.1743,113.1121,113.151,19500.0
2013-04-18 12:55:00,145.6,145.66,145.54,145.62,55300.0,113.1665,113.2131,113.1199,113.182,55300.0
2013-04-18 13:00:00,145.62,145.73,145.58,145.73,23000.0,113.182,113.2675,113.151,113.2675,23000.0
2013-04-18 13:05:00,145.71,145.75,145.6,145.71,58000.0,113.252,113.2831,113.1665,113.252,58000.0
2013-04-18 13:10:00,145.71,145.79,145.67,145.67,42000.0,113.252,113.3142,113.2209,113.2209,42000.0
2013-04-18 13:15:00,145.67,145.67,145.55,145.55,28200.0,113.2209,113.2209,113.1276,113.1276,28200.0
2013-04-18 13:20:00,145.55,145.63,145.53,145.6,32900.0,113.1276,113.1898,113.1121,113.1665,32900.0
2013-04-18 13:25:00,145.58,145.65,145.58,145.61,8000.0,113.151,113.2054,113.151,113.1743,8000.0
2013-04-18 13:30:00,145.61,145.61,145.54,145.54,18300.0,113.1743,113.1743,113.1199,113.1199,18300.0
2013-04-18 13:35:00,145.52,145.57,145.48,145.57,19200.0,113.1043,113.1432,113.0732,113.1432,19200.0
2013-04-18 13:40:00,145.59,145.61,145.48,145.54,50800.0,113.1587,113.1743,113.0732,113.1199,50800.0
2013-04-18 13:45:00,145.53,145.53,145.41,145.44,16600.0,113.1121,113.1121,113.0188,113.0421,16600.0
2013-04-18 13:50:00,145.45,145.47,145.36,145.45,26000.0,113.0499,113.0655,112.98,113.0499,26000.0
2013-04-18 13:55:00,145.48,145.51,145.4,145.51,12800.0,113.0732,113.0966,113.0111,113.0966,12800.0
2013-04-18 14:00:00,145.5,145.5,145.38,145.38,16800.0,113.0888,113.0888,112.9955,112.9955,16800.0
2013-04-18 14:05:00,145.38,145.46,145.28,145.28,48100.0,112.9955,113.0577,112.9178,112.9178,48100.0
2013-04-18 14:10:00,145.28,145.29,145.18,145.2,109700.0,112.9178,112.9256,112.8401,112.8556,109700.0
2013-04-18 14:15:00,145.22,145.23,145.05,145.11,80400.0,112.8712,112.8789,112.739,112.7857,80400.0
2013-04-18 14:20:00,145.11,145.22,145.01,145.14,85300.0,112.7857,112.8712,112.7079,112.809,85300.0
2013-04-18 14:25:00,145.15,145.28,145.11,145.22,57700.0,112.8167,112.9178,112.7857,112.8712,57700.0
2013-04-18 14:30:00,145.22,145.27,145.12,145.17,25900.0,112.8712,112.91,112.7934,112.8323,25900.0
2013-04-18 14:35:00,145.18,145.27,145.18,145.21,38100.0,112.8401,112.91,112.8401,112.8634,38100.0
2013-04-18 14:40:00,145.2,145.22,145.07,145.08,67400.0,112.8556,112.8712,112.7546,112.7623,67400.0
2013-04-18 14:45:00,145.07,145.13,144.95,145.01,132200.0,112.7546,112.8012,112.6613,112.7079,132200.0
2013-04-18 14:50:00,145.0,145.04,144.87,144.95,109600.0,112.7002,112.7312,112.5991,112.6613,109600.0
2013-04-18 14:55:00,144.96,144.96,144.77,144.92,184700.0,112.6691,112.6691,112.5214,112.638,184700.0
2013-04-18 15:00:00,144.91,144.97,144.9,144.93,50300.0,112.6302,112.6768,112.6224,112.6458,50300.0
2013-04-18 15:05:00,144.93,145.08,144.9,145.01,156800.0,112.6458,112.7623,112.6224,112.7079,156800.0
2013-04-18 15:10:00,145.01,145.27,145.01,145.24,150500.0,112.7079,112.91,112.7079,112.8867,150500.0
2013-04-18 15:15:00,145.23,145.31,145.18,145.26,161000.0,112.8789,112.9411,112.8401,112.9022,161000.0
2013-04-18 15:20:00,145.26,145.26,145.12,145.2,91900.0,112.9022,112.9022,112.7934,112.8556,91900.0
2013-04-18 15:25:00,145.21,145.3,145.21,145.27,87400.0,112.8634,112.9333,112.8634,112.91,87400.0
2013-04-18 15:30:00,145.27,145.47,145.26,145.36,132300.0,112.91,113.0655,112.9022,112.98,132300.0
2013-04-18 15:35:00,145.35,145.36,145.21,145.27,81500.0,112.9722,112.98,112.8634,112.91,81500.0
2013-04-18 15:40:00,145.26,145.44,145.25,145.4,97500.0,112.9022,113.0421,112.8945,113.0111,97500.0
2013-04-18 15:45:00,145.4,145.5,145.26,145.38,220500.0,113.0111,113.0888,112.9022,112.9955,220500.0
2013-04-18 15:50:00,145.37,145.41,145.29,145.31,151300.0,112.9877,113.0188,112.9256,112.9411,151300.0
2013-04-18 15:55:00,145.31,145.34,145.16,145.24,292200.0,112.9411,112.9644,112.8245,112.8867,292200.0
2013-04-19 09:30:00,144.72,144.77,144.45,144.6,342700.0,112.592,112.6309,112.382,112.4987,342700.0
2013-04-19 09:35:00,144.6,144.85,144.53,144.81,170000.0,112.4987,112.6932,112.4442,112.6621,170000.0
2013-04-19 09:40:00,144.81,144.84,144.58,144.59,159000.0,112.6621,112.6854,112.4831,112.4909,159000.0
2013-04-19 09:45:00,144.59,144.62,144.39,144.44,157000.0,112.4909,112.5142,112.3353,112.3742,157000.0
2013-04-19 09:50:00,144.44,144.54,144.41,144.43,108600.0,112.3742,112.452,112.3509,112.3664,108600.0
2013-04-19 09:55:00,144.43,144.56,144.36,144.55,130400.0,112.3664,112.4676,112.312,112.4598,130400.0
2013-04-19 10:00:00,144.52,144.74,144.51,144.73,107500.0,112.4364,112.6076,112.4287,112.5998,107500.0
2013-04-19 10:05:00,144.73,144.83,144.67,144.81,92700.0,112.5998,112.6776,112.5531,112.6621,92700.0
2013-04-19 10:10:00,144.82,144.82,144.62,144.76,88000.0,112.6698,112.6698,112.5142,112.6232,88000.0
2013-04-19 10:15:00,144.78,144.8,144.64,144.74,49600.0,112.6387,112.6543,112.5298,112.6076,49600.0
2013-04-19 10:20:00,144.72,144.72,144.54,144.58,102800.0,112.592,112.592,112.452,112.4831,102800.0
2013-04-19 10:25:00,144.58,144.64,144.41,144.52,101700.0,112.4831,112.5298,112.3509,112.4364,101700.0
2013-04-19 10:30:00,144.53,144.57,144.41,144.52,76700.0,112.4442,112.4753,112.3509,112.4364,76700.0
2013-04-19 10:35:00,144.54,144.61,144.5,144.54,59000.0,112.452,112.5065,112.4209,112.452,59000.0
2013-04-19 10:40:00,144.54,144.67,144.46,144.64,108900.0,112.452,112.5531,112.3898,112.5298,108900.0
2013-04-19 10:45:00,144.66,144.67,144.48,144.49,109500.0,112.5454,112.5531,112.4053,112.4131,109500.0
2013-04-19 10:50:00,144.5,144.51,144.38,144.49,66600.0,112.4209,112.4287,112.3275,112.4131,66600.0
2013-04-19 10:55:00,144.53,144.65,144.52,144.6,74900.0,112.4442,112.5376,112.4364,112.4987,74900.0
2013-04-19 11:00:00,144.63,144.72,144.6,144.66,82500.0,112.522,112.592,112.4987,112.5454,82500.0
2013-04-19 11:05:00,144.64,144.89,144.63,144.84,163800.0,112.5298,112.7243,112.522,112.6854,163800.0
2013-04-19 11:10:00,144.83,144.95,144.79,144.94,66600.0,112.6776,112.771,112.6465,112.7632,66600.0
2013-04-19 11:15:00,144.95,145.01,144.89,144.9,75000.0,112.771,112.8177,112.7243,112.7321,75000.0
2013-04-19 11:20:00,144.91,144.94,144.85,144.93,112400.0,112.7399,112.7632,112.6932,112.7554,112400.0
2013-04-19 11:25:00,144.93,144.96,144.82,144.85,55000.0,112.7554,112.7788,112.6698,112.6932,55000.0
2013-04-19 11:30:00,144.85,145.02,144.85,144.97,48500.0,112.6932,112.8254,112.6932,112.7865,48500.0
2013-04-19 11:35:00,144.97,145.06,144.97,145.05,73100.0,112.7865,112.8566,112.7865,112.8488,73100.0
2013-04-19 11:40:00,145.06,145.08,144.96,144.99,52000.0,112.8566,112.8721,112.7788,112.8021,52000.0
2013-04-19 11:45:00,145.0,145.02,144.94,144.94,58900.0,112.8099,112.8254,112.7632,112.7632,58900.0
2013-04-19 11:50:00,144.96,144.97,144.91,144.92,20000.0,112.7788,112.7865,112.7399,112.7476,20000.0
2013-04-19 11:55:00,144.92,144.97,144.88,144.94,22800.0,112.7476,112.7865,112.7165,112.7632,22800.0
2013-04-19 12:00:00,144.95,144.99,144.87,144.96,94700.0,112.771,112.8021,112.7087,112.7788,94700.0
2013-04-19 12:05:00,144.97,144.97,144.87,144.9,67500.0,112.7865,112.7865,112.7087,112.7321,67500.0
2013-04-19 12:10:00,144.91,144.98,144.87,144.97,45200.0,112.7399,112.7943,112.7087,112.7865,45200.0
2013-04-19 12:15:00,144.96,144.96,144.88,144.89,69900.0,112.7788,112.7788,112.7165,112.7243,69900.0
2013-04-19 12:20:00,144.89,144.89,144.83,144.84,64700.0,112.7243,112.7243,112.6776,112.6854,64700.0
2013-04-19 12:25:00,144.84,144.84,144.78,144.82,33400.0,112.6854,112.6854,112.6387,112.6698,33400.0
2013-04-19 12:30:00,144.82,144.88,144.73,144.8,59500.0,112.6698,112.7165,112.5998,112.6543,59500.0
2013-04-19 12:35:00,144.81,144.84,144.78,144.82,30400.0,112.6621,112.6854,112.6387,112.6698,30400.0
2013-04-19 12:40:00,144.81,144.86,144.78,144.8,35800.0,112.6621,112.701,112.6387,112.6543,35800.0
2013-04-19 12:45:00,144.8,144.8,144.65,144.65,59700.0,112.6543,112.6543,112.5376,112.5376,59700.0
2013-04-19 12:50:00,144.65,144.74,144.64,144.74,28100.0,112.5376,112.6076,112.5298,112.6076,28100.0
2013-04-19 12:55:00,144.74,144.74,144.65,144.7,33100.0,112.6076,112.6076,112.5376,112.5765,33100.0
2013-04-19 13:00:00,144.71,144.74,144.69,144.71,16900.0,112.5843,112.6076,112.5687,112.5843,16900.0
2013-04-19 13:05:00,144.71,144.71,144.61,144.64,35700.0,112.5843,112.5843,112.5065,112.5298,35700.0
2013-04-19 13:10:00,144.64,144.73,144.62,144.72,35400.0,112.5298,112.5998,112.5142,112.592,35400.0
2013-04-19 13:15:00,144.71,144.73,144.67,144.71,13000.0,112.5843,112.5998,112.5531,112.5843,13000.0
2013-04-19 13:20:00,144.71,144.82,144.69,144.81,55400.0,112.5843,112.6698,112.5687,112.6621,55400.0
2013-04-19 13:25:00,144.8,144.92,144.76,144.92,39900.0,112.6543,112.7476,112.6232,112.7476,39900.0
2013-04-19 13:30:00,144.92,144.92,144.78,144.79,24300.0,112.7476,112.7476,112.6387,112.6465,24300.0
2013-04-19 13:35:00,144.82,144.89,144.78,144.81,15000.0,112.6698,112.7243,112.6387,112.6621,15000.0
2013-04-19 13:40:00,144.8,144.85,144.74,144.79,21700.0,112.6543,112.6932,112.6076,112.6465,21700.0
2013-04-19 13:45:00,144.78,144.84,144.75,144.79,14800.0,112.6387,112.6854,112.6154,112.6465,14800.0
2013-04-19 13:50:00,144.78,144.87,144.78,144.87,41100.0,112.6387,112.7087,112.6387,112.7087,41100.0
2013-04-19 13:55:00,144.88,144.88,144.79,144.8,13100.0,112.7165,112.7165,112.6465,112.6543,13100.0
2013-04-19 14:00:00,144.81,144.85,144.78,144.79,19800.0,112.6621,112.6932,112.6387,112.6465,19800.0
2013-04-19 14:05:00,144.79,144.93,144.79,144.92,48100.0,112.6465,112.7554,112.6465,112.7476,48100.0
2013-04-19 14:10:00,144.93,144.99,144.93,144.96,43500.0,112.7554,112.8021,112.7554,112.7788,43500.0
2013-04-19 14:15:00,144.96,144.99,144.9,144.91,14100.0,112.7788,112.8021,112.7321,112.7399,14100.0
2013-04-19 14:20:00,144.9,144.96,144.89,144.9,28400.0,112.7321,112.7788,112.7243,112.7321,28400.0
2013-04-19 14:25:00,144.91,144.98,144.9,144.95,29500.0,112.7399,112.7943,112.7321,112.771,29500.0
2013-04-19 14:30:00,144.92,145.01,144.92,145.01,46800.0,112.7476,112.8177,112.7476,112.8177,46800.0
2013-04-19 14:35:00,145.02,145.03,144.86,144.91,57600.0,112.8254,112.8332,112.701,112.7399,57600.0
2013-04-19 14:40:00,144.92,144.93,144.79,144.87,43700.0,112.7476,112.7554,112.6465,112.7087,43700.0
2013-04-19 14:45:00,144.87,144.89,144.78,144.84,46400.0,112.7087,112.7243,112.6387,112.6854,46400.0
2013-04-19 14:50:00,144.85,144.87,144.81,144.85,25600.0,112.6932,112.7087,112.6621,112.6932,25600.0
2013-04-19 14:55:00,144.86,144.89,144.82,144.85,24300.0,112.701,112.7243,112.6698,112.6932,24300.0
2013-04-19 15:00:00,144.85,144.9,144.77,144.82,33200.0,112.6932,112.7321,112.6309,112.6698,33200.0
2013-04-19 15:05:00,144.83,144.92,144.82,144.86,39900.0,112.6776,112.7476,112.6698,112.701,39900.0
2013-04-19 15:10:00,144.86,144.92,144.85,144.91,30700.0,112.701,112.7476,112.6932,112.7399,30700.0
2013-04-19 15:15:00,144.92,144.95,144.84,144.91,56100.0,112.7476,112.771,112.6854,112.7399,56100.0
2013-04-19 15:20:00,144.91,145.01,144.89,144.95,52700.0,112.7399,112.8177,112.7243,112.771,52700.0
2013-04-19 15:25:00,144.95,145.06,144.95,145.05,21300.0,112.771,112.8566,112.771,112.8488,21300.0
2013-04-19 15:30:00,145.05,145.09,145.0,145.01,40700.0,112.8488,112.8799,112.8099,112.8177,40700.0
2013-04-19 15:35:00,145.02,145.16,145.01,145.1,80000.0,112.8254,112.9344,112.8177,112.8877,80000.0
2013-04-19 15:40:00,145.1,145.21,145.09,145.18,89500.0,112.8877,112.9733,112.8799,112.9499,89500.0
2013-04-19 15:45:00,145.18,145.19,145.08,145.14,91000.0,112.9499,112.9577,112.8721,112.9188,91000.0
2013-04-19 15:50:00,145.15,145.17,145.09,145.13,128600.0,112.9266,112.9421,112.8799,112.911,128600.0
2013-04-19 15:55:00,145.11,145.21,145.08,145.1,457900.0,112.8955,112.9733,112.8721,112.8877,457900.0
2013-04-22 09:30:00,145.38,145.48,145.26,145.42,273900.0,113.1055,113.1833,113.0122,113.1366,273900.0
2013-04-22 09:35:00,145.41,145.42,145.04,145.08,188800.0,113.1289,113.1366,112.841,112.8721,188800.0
2013-04-22 09:40:00,145.07,145.07,144.92,145.04,140900.0,112.8643,112.8643,112.7476,112.841,140900.0
2013-04-22 09:45:00,145.04,145.06,144.78,144.78,74200.0,112.841,112.8566,112.6387,112.6387,74200.0
2013-04-22 09:50:00,144.78,145.0,144.76,144.93,79400.0,112.6387,112.8099,112.6232,112.7554,79400.0
2013-04-22 09:55:00,144.93,145.03,144.89,144.93,38500.0,112.7554,112.8332,112.7243,112.7554,38500.0
2013-04-22 10:00:00,144.91,144.93,144.64,144.83,116400.0,112.7399,112.7554,112.5298,112.6776,116400.0
2013-04-22 10:05:00,144.81,144.82,144.62,144.63,104800.0,112.6621,112.6698,112.5142,112.522,104800.0
2013-04-22 10:10:00,144.62,144.66,144.55,144.6,99400.0,112.5142,112.5454,112.4598,112.4987,99400.0
2013-04-22 10:15:00,144.6,144.76,144.6,144.69,129200.0,112.4987,112.6232,112.4987,112.5687,129200.0
2013-04-22 10:20:00,144.7,144.71,144.51,144.52,75700.0,112.5765,112.5843,112.4287,112.4364,75700.0
2013-04-22 10:25:00,144.51,144.59,144.44,144.57,120100.0,112.4287,112.4909,112.3742,112.4753,120100.0
2013-04-22 10:30:00,144.54,144.55,144.33,144.41,1661500.0,112.452,112.4598,112.2886,112.3509,1661500.0
2013-04-22 10:35:00,144.41,144.43,144.24,144.34,128600.0,112.3509,112.3664,112.2186,112.2964,128600.0
2013-04-22 10:40:00,144.33,144.44,144.29,144.41,86500.0,112.2886,112.3742,112.2575,112.3509,86500.0
2013-04-22 10:45:00,144.42,144.57,144.41,144.52,169100.0,112.3586,112.4753,112.3509,112.4364,169100.0
2013-04-22 10:50:00,144.54,144.59,144.51,144.53,89900.0,112.452,112.4909,112.4287,112.4442,89900.0
2013-04-22 10:55:00,144.54,144.59,144.45,144.59,188300.0,112.452,112.4909,112.382,112.4909,188300.0
2013-04-22 11:00:00,144.59,144.63,144.52,144.54,80500.0,112.4909,112.522,112.4364,112.452,80500.0
2013-04-22 11:05:00,144.55,144.63,144.52,144.56,64700.0,112.4598,112.522,112.4364,112.4676,64700.0
2013-04-22 11:10:00,144.55,144.62,144.51,144.51,45500.0,112.4598,112.5142,112.4287,112.4287,45500.0
2013-04-22 11:15:00,144.5,144.52,144.39,144.49,76200.0,112.4209,112.4364,112.3353,112.4131,76200.0
2013-04-22 11:20:00,144.48,144.49,144.4,144.42,104300.0,112.4053,112.4131,112.3431,112.3586,104300.0
2013-04-22 11:25:00,144.42,144.51,144.42,144.46,76900.0,112.3586,112.4287,112.3586,112.3898,76900.0
2013-04-22 11:30:00,144.47,144.54,144.45,144.54,52100.0,112.3975,112.452,112.382,112.452,52100.0
2013-04-22 11:35:00,144.56,144.66,144.55,144.65,61500.0,112.4676,112.5454,112.4598,112.5376,61500.0
2013-04-22 11:40:00,144.65,144.69,144.65,144.67,82300.0,112.5376,112.5687,112.5376,112.5531,82300.0
2013-04-22 11:45:00,144.67,144.69,144.6,144.61,92500.0,112.5531,112.5687,112.4987,112.5065,92500.0
2013-04-22 11:50:00,144.6,144.68,144.57,144.67,33300.0,112.4987,112.5609,112.4753,112.5531,33300.0
2013-04-22 11:55:00,144.67,144.82,144.66,144.75,213300.0,112.5531,112.6698,112.5454,112.6154,213300.0
2013-04-22 12:00:00,144.76,144.81,144.73,144.73,430200.0,112.6232,112.6621,112.5998,112.5998,430200.0
2013-04-22 12:05:00,144.75,144.89,144.75,144.86,699800.0,112.6154,112.7243,112.6154,112.701,699800.0
2013-04-22 12:10:00,144.86,144.91,144.82,144.84,96600.0,112.701,112.7399,112.6698,112.6854,96600.0
2013-04-22 12:15:00,144.84,144.9,144.83,144.88,112200.0,112.6854,112.7321,112.6776,112.7165,112200.0
2013-04-22 12:20:00,144.87,144.95,144.86,144.86,28100.0,112.7087,112.771,112.701,112.701,28100.0
2013-04-22 12:25:00,144.85,144.91,144.84,144.91,41400.0,112.6932,112.7399,112.6854,112.7399,41400.0
2013-04-22 12:30:00,144.9,144.97,144.89,144.9,113900.0,112.7321,112.7865,112.7243,112.7321,113900.0
2013-04-22 12:35:00,144.9,145.1,144.9,145.1,59100.0,112.7321,112.8877,112.7321,112.8877,59100.0
2013-04-22 12:40:00,145.1,145.2,145.1,145.15,53500.0,112.8877,112.9655,112.8877,112.9266,53500.0
2013-04-22 12:45:00,145.11,145.15,145.11,145.11,16100.0,112.8955,112.9266,112.8955,112.8955,16100.0
2013-04-22 12:50:00,145.11,145.12,145.04,145.11,33300.0,112.8955,112.9032,112.841,112.8955,33300.0
2013-04-22 12:55:00,145.12,145.14,145.04,145.04,24600.0,112.9032,112.9188,112.841,112.841,24600.0
2013-04-22 13:00:00,145.05,145.06,144.97,144.99,21700.0,112.8488,112.8566,112.7865,112.8021,21700.0
2013-04-22 13:05:00,145.0,145.04,144.95,144.96,906600.0,112.8099,112.841,112.771,112.7788,906600.0
2013-04-22 13:10:00,144.97,144.99,144.92,144.95,198200.0,112.7865,112.8021,112.7476,112.771,198200.0
2013-04-22 13:15:00,144.95,144.96,144.91,144.93,22000.0,112.771,112.7788,112.7399,112.7554,22000.0
2013-04-22 13:20:00,144.94,144.99,144.94,144.95,74100.0,112.7632,112.8021,112.7632,112.771,74100.0
2013-04-22 13:25:00,144.95,145.0,144.92,145.0,85500.0,112.771,112.8099,112.7476,112.8099,85500.0
2013-04-22 13:30:00,145.0,145.05,144.97,145.01,150600.0,112.8099,112.8488,112.7865,112.8177,150600.0
2013-04-22 13:35:00,145.02,145.05,145.0,145.0,48800.0,112.8254,112.8488,112.8099,112.8099,48800.0
2013-04-22 13:40:00,145.01,145.09,144.96,145.09,32600.0,112.8177,112.8799,112.7788,112.8799,32600.0
2013-04-22 13:45:00,145.09,145.11,145.0,145.01,39100.0,112.8799,112.8955,112.8099,112.8177,39100.0
2013-04-22 13:50:00,145.01,145.05,144.96,145.05,30300.0,112.8177,112.8488,112.7788,112.8488,30300.0
2013-04-22 13:55:00,145.05,145.06,144.96,144.96,15300.0,112.8488,112.8566,112.7788,112.7788,15300.0
2013-04-22 14:00:00,144.97,145.08,144.97,145.08,10600.0,112.7865,112.8721,112.7865,112.8721,10600.0
2013-04-22 14:05:00,145.06,145.1,145.06,145.06,5100.0,112.8566,112.8877,112.8566,112.8566,5100.0
2013-04-22 14:10:00,145.07,145.12,145.05,145.12,10900.0,112.8643,112.9032,112.8488,112.9032,10900.0
2013-04-22 14:15:00,145.13,145.27,145.13,145.25,90800.0,112.911,113.0199,112.911,113.0044,90800.0
2013-04-22 14:20:00,145.25,145.38,145.25,145.35,51300.0,113.0044,113.1055,113.0044,113.0822,51300.0
2013-04-22 14:25:00,145.36,145.46,145.36,145.36,43500.0,113.09,113.1678,113.09,113.09,43500.0
2013-04-22 14:30:00,145.38,145.44,145.37,145.44,16100.0,113.1055,113.1522,113.0977,113.1522,16100.0
2013-04-22 14:35:00,145.44,145.5,145.41,145.5,169300.0,113.1522,113.1989,113.1289,113.1989,169300.0
2013-04-22 14:40:00,145.5,145.57,145.43,145.45,61400.0,113.1989,113.2533,113.1444,113.16,61400.0
2013-04-22 14:45:00,145.45,145.46,145.35,145.38,22800.0,113.16,113.1678,113.0822,113.1055,22800.0
2013-04-22 14:50:00,145.37,145.44,145.36,145.4,43900.0,113.0977,113.1522,113.09,113.1211,43900.0
2013-04-22 14:55:00,145.41,145.42,145.37,145.37,23800.0,113.1289,113.1366,113.0977,113.0977,23800.0
2013-04-22 15:00:00,145.36,145.44,145.36,145.41,24300.0,113.09,113.1522,113.09,113.1289,24300.0
2013-04-22 15:05:00,145.45,145.45,145.37,145.37,63800.0,113.16,113.16,113.0977,113.0977,63800.0
2013-04-22 15:10:00,145.38,145.42,145.36,145.38,32800.0,113.1055,113.1366,113.09,113.1055,32800.0
2013-04-22 15:15:00,145.39,145.41,145.35,145.36,52900.0,113.1133,113.1289,113.0822,113.09,52900.0
2013-04-22 15:20:00,145.36,145.43,145.34,145.4,20800.0,113.09,113.1444,113.0744,113.1211,20800.0
2013-04-22 15:25:00,145.41,145.45,145.33,145.33,43900.0,113.1289,113.16,113.0666,113.0666,43900.0
2013-04-22 15:30:00,145.33,145.45,145.3,145.43,66000.0,113.0666,113.16,113.0433,113.1444,66000.0
2013-04-22 15:35:00,145.43,145.48,145.34,145.47,70800.0,113.1444,113.1833,113.0744,113.1755,70800.0
2013-04-22 15:40:00,145.45,145.47,145.41,145.44,48300.0,113.16,113.1755,113.1289,113.1522,48300.0
2013-04-22 15:45:00,145.45,145.46,145.33,145.35,46600.0,113.16,113.1678,113.0666,113.0822,46600.0
2013-04-22 15:50:00,145.33,145.35,145.22,145.3,193300.0,113.0666,113.0822,112.981,113.0433,193300.0
2013-04-22 15:55:00,145.3,145.36,145.23,145.32,508500.0,113.0433,113.09,112.9888,113.0588,508500.0
2013-04-23 09:30:00,146.13,146.41,146.08,146.16,477000.0,113.689,113.9069,113.6501,113.7124,477000.0
2013-04-23 09:35:00,146.16,146.35,146.15,146.3,86100.0,113.7124,113.8602,113.7046,113.8213,86100.0
2013-04-23 09:40:00,146.32,146.43,146.26,146.41,120000.0,113.8368,113.9224,113.7902,113.9069,120000.0
2013-04-23 09:45:00,146.41,146.52,146.37,146.49,187800.0,113.9069,113.9924,113.8757,113.9691,187800.0
2013-04-23 09:50:00,146.51,146.59,146.47,146.48,85200.0,113.9847,114.0469,113.9535,113.9613,85200.0
2013-04-23 09:55:00,146.48,146.57,146.44,146.52,102700.0,113.9613,114.0313,113.9302,113.9924,102700.0
2013-04-23 10:00:00,146.49,146.66,146.46,146.56,101000.0,113.9691,114.1014,113.9458,114.0236,101000.0
2013-04-23 10:05:00,146.56,146.61,146.42,146.43,138200.0,114.0236,114.0625,113.9146,113.9224,138200.0
2013-04-23 10:10:00,146.44,146.56,146.43,146.5,110200.0,113.9302,114.0236,113.9224,113.9769,110200.0
2013-04-23 10:15:00,146.5,146.67,146.5,146.64,119400.0,113.9769,114.1091,113.9769,114.0858,119400.0
2013-04-23 10:20:00,146.65,146.76,146.62,146.63,114800.0,114.0936,114.1792,114.0702,114.078,114800.0
2013-04-23 10:25:00,146.64,146.73,146.6,146.7,68100.0,114.0858,114.1558,114.0547,114.1325,68100.0
2013-04-23 10:30:00,146.69,146.76,146.62,146.7,101900.0,114.1247,114.1792,114.0702,114.1325,101900.0
2013-04-23 10:35:00,146.7,146.71,146.58,146.64,60400.0,114.1325,114.1403,114.0391,114.0858,60400.0
2013-04-23 10:40:00,146.64,146.76,146.63,146.68,83900.0,114.0858,114.1792,114.078,114.1169,83900.0
2013-04-23 10:45:00,146.69,146.77,146.65,146.65,54300.0,114.1247,114.1869,114.0936,114.0936,54300.0
2013-04-23 10:50:00,146.66,146.67,146.58,146.59,36900.0,114.1014,114.1091,114.0391,114.0469,36900.0
2013-04-23 10:55:00,146.61,146.71,146.6,146.62,61000.0,114.0625,114.1403,114.0547,114.0702,61000.0
2013-04-23 11:00:00,146.64,146.72,146.64,146.71,89800.0,114.0858,114.148,114.0858,114.1403,89800.0
2013-04-23 11:05:00,146.7,146.75,146.67,146.71,69600.0,114.1325,114.1714,114.1091,114.1403,69600.0
2013-04-23 11:10:00,146.73,146.76,146.62,146.68,100500.0,114.1558,114.1792,114.0702,114.1169,100500.0
2013-04-23 11:15:00,146.67,146.76,146.64,146.71,124400.0,114.1091,114.1792,114.0858,114.1403,124400.0
2013-04-23 11:20:00,146.69,146.74,146.67,146.7,99300.0,114.1247,114.1636,114.1091,114.1325,99300.0
2013-04-23 11:25:00,146.71,146.78,146.69,146.72,107000.0,114.1403,114.1947,114.1247,114.148,107000.0
2013-04-23 11:30:00,146.71,146.83,146.7,146.79,84400.0,114.1403,114.2336,114.1325,114.2025,84400.0
2013-04-23 11:35:00,146.81,146.82,146.76,146.78,45600.0,114.2181,114.2258,114.1792,114.1947,45600.0
2013-04-23 11:40:00,146.77,146.79,146.72,146.73,26900.0,114.1869,114.2025,114.148,114.1558,26900.0
2013-04-23 11:45:00,146.74,146.81,146.73,146.81,78700.0,114.1636,114.2181,114.1558,114.2181,78700.0
2013-04-23 11:50:00,146.8,146.85,146.75,146.83,24500.0,114.2103,114.2492,114.1714,114.2336,24500.0
2013-04-23 11:55:00,146.83,146.88,146.8,146.87,179200.0,114.2336,114.2725,114.2103,114.2647,179200.0
2013-04-23 12:00:00,146.88,146.88,146.82,146.84,57900.0,114.2725,114.2725,114.2258,114.2414,57900.0
2013-04-23 12:05:00,146.83,146.83,146.78,146.81,23900.0,114.2336,114.2336,114.1947,114.2181,23900.0
2013-04-23 12:10:00,146.8,146.81,146.73,146.75,105600.0,114.2103,114.2181,114.1558,114.1714,105600.0
2013-04-23 12:15:00,146.76,146.79,146.74,146.77,19000.0,114.1792,114.2025,114.1636,114.1869,19000.0
2013-04-23 12:20:00,146.76,146.83,146.76,146.81,30400.0,114.1792,114.2336,114.1792,114.2181,30400.0
2013-04-23 12:25:00,146.82,146.85,146.8,146.83,32600.0,114.2258,114.2492,114.2103,114.2336,32600.0
2013-04-23 12:30:00,146.83,146.86,146.82,146.84,23900.0,114.2336,114.257,114.2258,114.2414,23900.0
2013-04-23 12:35:00,146.84,146.86,146.8,146.82,18100.0,114.2414,114.257,114.2103,114.2258,18100.0
2013-04-23 12:40:00,146.81,146.84,146.78,146.8,23200.0,114.2181,114.2414,114.1947,114.2103,23200.0
2013-04-23 12:45:00,146.79,146.82,146.67,146.67,37700.0,114.2025,114.2258,114.1091,114.1091,37700.0
2013-04-23 12:50:00,146.66,146.67,146.6,146.64,138700.0,114.1014,114.1091,114.0547,114.0858,138700.0
2013-04-23 12:55:00,146.63,146.71,146.63,146.71,123200.0,114.078,114.1403,114.078,114.1403,123200.0
2013-04-23 13:00:00,146.7,146.7,146.65,146.67,42000.0,114.1325,114.1325,114.0936,114.1091,42000.0
2013-04-23 13:05:00,146.66,146.68,145.29,145.29,1142800.0,114.1014,114.1169,113.0355,113.0355,1142800.0
2013-04-23 13:10:00,145.3,146.64,145.15,146.62,1517600.0,113.0433,114.0858,112.9266,114.0702,1517600.0
2013-04-23 13:15:00,146.62,146.69,146.49,146.62,192300.0,114.0702,114.1247,113.9691,114.0702,192300.0
2013-04-23 13:20:00,146.6,146.7,146.59,146.61,61800.0,114.0547,114.1325,114.0469,114.0625,61800.0
2013-04-23 13:25:00,146.61,146.62,146.48,146.58,153600.0,114.0625,114.0702,113.9613,114.0391,153600.0
2013-04-23 13:30:00,146.52,146.66,146.52,146.59,65800.0,113.9924,114.1014,113.9924,114.0469,65800.0
2013-04-23 13:35:00,146.59,146.61,146.5,146.55,46100.0,114.0469,114.0625,113.9769,114.0158,46100.0
2013-04-23 13:40:00,146.55,146.6,146.52,146.57,34300.0,114.0158,114.0547,113.9924,114.0313,34300.0
2013-04-23 13:45:00,146.57,146.69,146.57,146.68,36600.0,114.0313,114.1247,114.0313,114.1169,36600.0
2013-04-23 13:50:00,146.68,146.68,146.62,146.63,26000.0,114.1169,114.1169,114.0702,114.078,26000.0
2013-04-23 13:55:00,146.63,146.69,146.61,146.65,24800.0,114.078,114.1247,114.0625,114.0936,24800.0
2013-04-23 14:00:00,146.65,146.69,146.61,146.67,20000.0,114.0936,114.1247,114.0625,114.1091,20000.0
2013-04-23 14:05:00,146.66,146.69,146.65,146.68,21100.0,114.1014,114.1247,114.0936,114.1169,21100.0
2013-04-23 14:10:00,146.68,146.68,146.61,146.66,37800.0,114.1169,114.1169,114.0625,114.1014,37800.0
2013-04-23 14:15:00,146.67,146.68,146.56,146.58,33800.0,114.1091,114.1169,114.0236,114.0391,33800.0
2013-04-23 14:20:00,146.58,146.59,146.49,146.5,44500.0,114.0391,114.0469,113.9691,113.9769,44500.0
2013-04-23 14:25:00,146.51,146.57,146.42,146.42,63900.0,113.9847,114.0313,113.9146,113.9146,63900.0
2013-04-23 14:30:00,146.41,146.5,146.34,146.46,86600.0,113.9069,113.9769,113.8524,113.9458,86600.0
2013-04-23 14:35:00,146.45,146.51,146.42,146.51,35100.0,113.938,113.9847,113.9146,113.9847,35100.0
2013-04-23 14:40:00,146.53,146.53,146.45,146.45,21400.0,114.0002,114.0002,113.938,113.938,21400.0
2013-04-23 14:45:00,146.44,146.55,146.44,146.52,25800.0,113.9302,114.0158,113.9302,113.9924,25800.0
2013-04-23 14:50:00,146.54,146.59,146.51,146.58,44800.0,114.008,114.0469,113.9847,114.0391,44800.0
2013-04-23 14:55:00,146.57,146.62,146.56,146.6,19600.0,114.0313,114.0702,114.0236,114.0547,19600.0
2013-04-23 15:00:00,146.62,146.67,146.58,146.61,26200.0,114.0702,114.1091,114.0391,114.0625,26200.0
2013-04-23 15:05:00,146.62,146.67,146.59,146.66,28600.0,114.0702,114.1091,114.0469,114.1014,28600.0
2013-04-23 15:10:00,146.67,146.73,146.64,146.65,42400.0,114.1091,114.1558,114.0858,114.0936,42400.0
2013-04-23 15:15:00,146.65,146.72,146.65,146.7,22500.0,114.0936,114.148,114.0936,114.1325,22500.0
2013-04-23 15:20:00,146.69,146.8,146.67,146.74,37700.0,114.1247,114.2103,114.1091,114.1636,37700.0
2013-04-23 15:25:00,146.76,146.85,146.75,146.83,37600.0,114.1792,114.2492,114.1714,114.2336,37600.0
2013-04-23 15:30:00,146.82,146.84,146.78,146.81,75100.0,114.2258,114.2414,114.1947,114.2181,75100.0
2013-04-23 15:35:00,146.79,146.85,146.78,146.81,86500.0,114.2025,114.2492,114.1947,114.2181,86500.0
2013-04-23 15:40:00,146.82,146.82,146.72,146.76,31200.0,114.2258,114.2258,114.148,114.1792,31200.0
2013-04-23 15:45:00,146.77,146.85,146.71,146.83,60600.0,114.1869,114.2492,114.1403,114.2336,60600.0
2013-04-23 15:50:00,146.83,146.85,146.79,146.79,85200.0,114.2336,114.2492,114.2025,114.2025,85200.0
2013-04-23 15:55:00,146.8,146.9,146.77,146.82,401900.0,114.2103,114.2881,114.1869,114.2258,401900.0
2013-04-24 09:30:00,147.02,147.21,147.0,147.1,213400.0,114.3814,114.5293,114.3659,114.4437,213400.0
2013-04-24 09:35:00,147.12,147.18,146.99,147.02,84200.0,114.4592,114.5059,114.3581,114.3814,84200.0
2013-04-24 09:40:00,147.02,147.02,146.75,146.81,102900.0,114.3814,114.3814,114.1714,114.2181,102900.0
2013-04-24 09:45:00,146.82,146.93,146.74,146.92,91200.0,114.2258,114.3114,114.1636,114.3036,91200.0
2013-04-24 09:50:00,146.9,146.92,146.76,146.92,98700.0,114.2881,114.3036,114.1792,114.3036,98700.0
2013-04-24 09:55:00,146.92,146.92,146.8,146.83,211300.0,114.3036,114.3036,114.2103,114.2336,211300.0
2013-04-24 10:00:00,146.83,146.98,146.81,146.81,120900.0,114.2336,114.3503,114.2181,114.2181,120900.0
2013-04-24 10:05:00,146.82,146.89,146.64,146.69,85800.0,114.2258,114.2803,114.0858,114.1247,85800.0
2013-04-24 10:10:00,146.7,146.7,146.58,146.59,144800.0,114.1325,114.1325,114.0391,114.0469,144800.0
2013-04-24 10:15:00,146.61,146.7,146.6,146.62,98000.0,114.0625,114.1325,114.0547,114.0702,98000.0
2013-04-24 10:20:00,146.61,146.69,146.52,146.62,137600.0,114.0625,114.1247,113.9924,114.0702,137600.0
2013-04-24 10:25:00,146.62,146.75,146.62,146.72,100400.0,114.0702,114.1714,114.0702,114.148,100400.0
2013-04-24 10:30:00,146.72,146.83,146.7,146.78,136200.0,114.148,114.2336,114.1325,114.1947,136200.0
2013-04-24 10:35:00,146.76,146.83,146.72,146.76,66700.0,114.1792,114.2336,114.148,114.1792,66700.0
2013-04-24 10:40:00,146.77,146.87,146.72,146.82,97100.0,114.1869,114.2647,114.148,114.2258,97100.0
2013-04-24 10:45:00,146.83,146.91,146.82,146.86,79100.0,114.2336,114.2959,114.2258,114.257,79100.0
2013-04-24 10:50:00,146.86,146.9,146.81,146.84,37200.0,114.257,114.2881,114.2181,114.2414,37200.0
2013-04-24 10:55:00,146.83,146.86,146.71,146.81,78100.0,114.2336,114.257,114.1403,114.2181,78100.0
2013-04-24 11:00:00,146.82,146.86,146.7,146.72,56800.0,114.2258,114.257,114.1325,114.148,56800.0
2013-04-24 11:05:00,146.73,146.75,146.59,146.61,51200.0,114.1558,114.1714,114.0469,114.0625,51200.0
2013-04-24 11:10:00,146.6,146.66,146.56,146.65,37900.0,114.0547,114.1014,114.0236,114.0936,37900.0
2013-04-24 11:15:00,146.64,146.7,146.6,146.7,28700.0,114.0858,114.1325,114.0547,114.1325,28700.0
2013-04-24 11:20:00,146.7,146.73,146.66,146.69,20300.0,114.1325,114.1558,114.1014,114.1247,20300.0
2013-04-24 11:25:00,146.68,146.73,146.64,146.73,25700.0,114.1169,114.1558,114.0858,114.1558,25700.0
2013-04-24 11:30:00,146.75,146.78,146.69,146.71,27000.0,114.1714,114.1947,114.1247,114.1403,27000.0
2013-04-24 11:35:00,146.71,146.73,146.62,146.65,20000.0,114.1403,114.1558,114.0702,114.0936,20000.0
2013-04-24 11:40:00,146.63,146.67,146.62,146.66,12100.0,114.078,114.1091,114.0702,114.1014,12100.0
2013-04-24 11:45:00,146.67,146.78,146.67,146.73,18400.0,114.1091,114.1947,114.1091,114.1558,18400.0
2013-04-24 11:50:00,146.73,146.74,146.65,146.65,20200.0,114.1558,114.1636,114.0936,114.0936,20200.0
2013-04-24 11:55:00,146.65,146.68,146.6,146.63,8900.0,114.0936,114.1169,114.0547,114.078,8900.0
2013-04-24 12:00:00,146.65,146.7,146.62,146.7,17600.0,114.0936,114.1325,114.0702,114.1325,17600.0
2013-04-24 12:05:00,146.71,146.73,146.67,146.73,10400.0,114.1403,114.1558,114.1091,114.1558,10400.0
2013-04-24 12:10:00,146.7,146.7,146.59,146.62,18500.0,114.1325,114.1325,114.0469,114.0702,18500.0
2013-04-24 12:15:00,146.58,146.61,146.56,146.61,11400.0,114.0391,114.0625,114.0236,114.0625,11400.0
2013-04-24 12:20:00,146.62,146.67,146.58,146.66,16800.0,114.0702,114.1091,114.0391,114.1014,16800.0
2013-04-24 12:25:00,146.66,146.66,146.6,146.62,8900.0,114.1014,114.1014,114.0547,114.0702,8900.0
2013-04-24 12:30:00,146.64,146.67,146.58,146.58,18000.0,114.0858,114.1091,114.0391,114.0391,18000.0
2013-04-24 12:35:00,146.58,146.59,146.49,146.52,22300.0,114.0391,114.0469,113.9691,113.9924,22300.0
2013-04-24 12:40:00,146.5,146.51,146.42,146.47,52300.0,113.9769,113.9847,113.9146,113.9535,52300.0
2013-04-24 12:45:00,146.47,146.57,146.44,146.5,101200.0,113.9535,114.0313,113.9302,113.9769,101200.0
2013-04-24 12:50:00,146.49,146.55,146.48,146.51,29100.0,113.9691,114.0158,113.9613,113.9847,29100.0
2013-04-24 12:55:00,146.51,146.57,146.5,146.55,14700.0,113.9847,114.0313,113.9769,114.0158,14700.0
2013-04-24 13:00:00,146.53,146.6,146.53,146.59,75000.0,114.0002,114.0547,114.0002,114.0469,75000.0
2013-04-24 13:05:00,146.58,146.61,146.55,146.56,15700.0,114.0391,114.0625,114.0158,114.0236,15700.0
2013-04-24 13:10:00,146.56,146.62,146.56,146.62,15400.0,114.0236,114.0702,114.0236,114.0702,15400.0
2013-04-24 13:15:00,146.6,146.69,146.59,146.68,24600.0,114.0547,114.1247,114.0469,114.1169,24600.0
2013-04-24 13:20:00,146.68,146.71,146.64,146.71,21500.0,114.1169,114.1403,114.0858,114.1403,21500.0
2013-04-24 13:25:00,146.68,146.68,146.64,146.66,11900.0,114.1169,114.1169,114.0858,114.1014,11900.0
2013-04-24 13:30:00,146.65,146.73,146.63,146.71,17700.0,114.0936,114.1558,114.078,114.1403,17700.0
2013-04-24 13:35:00,146.72,146.74,146.69,146.73,14500.0,114.148,114.1636,114.1247,114.1558,14500.0
2013-04-24 13:40:00,146.73,146.76,146.67,146.69,12300.0,114.1558,114.1792,114.1091,114.1247,12300.0
2013-04-24 13:45:00,146.69,146.74,146.67,146.72,15000.0,114.1247,114.1636,114.1091,114.148,15000.0
2013-04-24 13:50:00,146.71,146.73,146.69,146.69,13900.0,114.1403,114.1558,114.1247,114.1247,13900.0
2013-04-24 13:55:00,146.68,146.73,146.67,146.68,22800.0,114.1169,114.1558,114.1091,114.1169,22800.0
2013-04-24 14:00:00,146.67,146.8,146.66,146.79,76700.0,114.1091,114.2103,114.1014,114.2025,76700.0
2013-04-24 14:05:00,146.78,146.81,146.71,146.73,71800.0,114.1947,114.2181,114.1403,114.1558,71800.0
2013-04-24 14:10:00,146.74,146.81,146.74,146.8,22000.0,114.1636,114.2181,114.1636,114.2103,22000.0
2013-04-24 14:15:00,146.79,146.8,146.77,146.8,24900.0,114.2025,114.2103,114.1869,114.2103,24900.0
2013-04-24 14:20:00,146.8,146.81,146.75,146.77,35600.0,114.2103,114.2181,114.1714,114.1869,35600.0
2013-04-24 14:25:00,146.76,146.79,146.72,146.78,24700.0,114.1792,114.2025,114.148,114.1947,24700.0
2013-04-24 14:30:00,146.78,146.8,146.77,146.78,10000.0,114.1947,114.2103,114.1869,114.1947,10000.0
2013-04-24 14:35:00,146.78,146.8,146.77,146.8,29600.0,114.1947,114.2103,114.1869,114.2103,29600.0
2013-04-24 14:40:00,146.8,146.8,146.76,146.79,18400.0,114.2103,114.2103,114.1792,114.2025,18400.0
2013-04-24 14:45:00,146.81,146.82,146.72,146.77,37300.0,114.2181,114.2258,114.148,114.1869,37300.0
2013-04-24 14:50:00,146.76,146.78,146.72,146.74,23400.0,114.1792,114.1947,114.148,114.1636,23400.0
2013-04-24 14:55:00,146.75,146.85,146.75,146.85,101500.0,114.1714,114.2492,114.1714,114.2492,101500.0
2013-04-24 15:00:00,146.85,146.86,146.8,146.81,34000.0,114.2492,114.257,114.2103,114.2181,34000.0
2013-04-24 15:05:00,146.81,146.83,146.76,146.77,23900.0,114.2181,114.2336,114.1792,114.1869,23900.0
2013-04-24 15:10:00,146.77,146.79,146.67,146.68,46900.0,114.1869,114.2025,114.1091,114.1169,46900.0
2013-04-24 15:15:00,146.68,146.71,146.67,146.69,14300.0,114.1169,114.1403,114.1091,114.1247,14300.0
2013-04-24 15:20:00,146.69,146.69,146.59,146.62,32000.0,114.1247,114.1247,114.0469,114.0702,32000.0
2013-04-24 15:25:00,146.61,146.66,146.61,146.63,14400.0,114.0625,114.1014,114.0625,114.078,14400.0
2013-04-24 15:30:00,146.63,146.67,146.58,146.59,47800.0,114.078,114.1091,114.0391,114.0469,47800.0
2013-04-24 15:35:00,146.59,146.6,146.54,146.59,43900.0,114.0469,114.0547,114.008,114.0469,43900.0
2013-04-24 15:40:00,146.59,146.65,146.49,146.52,127800.0,114.0469,114.0936,113.9691,113.9924,127800.0
2013-04-24 15:45:00,146.51,146.56,146.49,146.51,55800.0,113.9847,114.0236,113.9691,113.9847,55800.0
2013-04-24 15:50:00,146.52,146.56,146.5,146.54,109100.0,113.9924,114.0236,113.9769,114.008,109100.0
2013-04-24 15:55:00,146.53,146.53,146.39,146.48,359900.0,114.0002,114.0002,113.8913,113.9613,359900.0
2013-04-25 09:30:00,146.64,146.76,146.47,146.51,185700.0,114.0858,114.1792,113.9535,113.9847,185700.0
2013-04-25 09:35:00,146.52,146.79,146.48,146.74,136500.0,113.9924,114.2025,113.9613,114.1636,136500.0
2013-04-25 09:40:00,146.76,146.81,146.51,146.53,197200.0,114.1792,114.2181,113.9847,114.0002,197200.0
2013-04-25 09:45:00,146.53,146.56,146.36,146.43,129400.0,114.0002,114.0236,113.868,113.9224,129400.0
2013-04-25 09:50:00,146.45,146.63,146.45,146.63,57300.0,113.938,114.078,113.938,114.078,57300.0
2013-04-25 09:55:00,146.63,146.68,146.58,146.63,53600.0,114.078,114.1169,114.0391,114.078,53600.0
2013-04-25 10:00:00,146.64,146.77,146.6,146.72,61500.0,114.0858,114.1869,114.0547,114.148,61500.0
2013-04-25 10:05:00,146.74,146.91,146.74,146.85,133800.0,114.1636,114.2959,114.1636,114.2492,133800.0
2013-04-25 10:10:00,146.86,146.89,146.78,146.85,34600.0,114.257,114.2803,114.1947,114.2492,34600.0
2013-04-25 10:15:00,146.86,146.91,146.82,146.91,40700.0,114.257,114.2959,114.2258,114.2959,40700.0
2013-04-25 10:20:00,146.93,147.05,146.88,147.01,97800.0,114.3114,114.4048,114.2725,114.3737,97800.0
2013-04-25 10:25:00,147.0,147.13,146.99,147.06,86800.0,114.3659,114.467,114.3581,114.4126,86800.0
2013-04-25 10:30:00,147.07,147.11,147.05,147.1,88500.0,114.4203,114.4515,114.4048,114.4437,88500.0
2013-04-25 10:35:00,147.1,147.17,147.09,147.09,36600.0,114.4437,114.4981,114.4359,114.4359,36600.0
2013-04-25 10:40:00,147.09,147.27,147.09,147.24,189200.0,114.4359,114.5759,114.4359,114.5526,189200.0
2013-04-25 10:45:00,147.23,147.24,147.16,147.2,61000.0,114.5448,114.5526,114.4904,114.5215,61000.0
2013-04-25 10:50:00,147.19,147.29,147.18,147.22,67200.0,114.5137,114.5915,114.5059,114.537,67200.0
2013-04-25 10:55:00,147.24,147.26,147.21,147.25,40100.0,114.5526,114.5682,114.5293,114.5604,40100.0
2013-04-25 11:00:00,147.24,147.28,147.22,147.24,95000.0,114.5526,114.5837,114.537,114.5526,95000.0
2013-04-25 11:05:00,147.24,147.27,147.17,147.2,79600.0,114.5526,114.5759,114.4981,114.5215,79600.0
2013-04-25 11:10:00,147.21,147.24,147.19,147.19,24600.0,114.5293,114.5526,114.5137,114.5137,24600.0
2013-04-25 11:15:00,147.19,147.28,147.19,147.25,44300.0,114.5137,114.5837,114.5137,114.5604,44300.0
2013-04-25 11:20:00,147.26,147.26,147.21,147.23,17000.0,114.5682,114.5682,114.5293,114.5448,17000.0
2013-04-25 11:25:00,147.23,147.24,147.17,147.17,16200.0,114.5448,114.5526,114.4981,114.4981,16200.0
2013-04-25 11:30:00,147.17,147.28,147.17,147.26,32200.0,114.4981,114.5837,114.4981,114.5682,32200.0
2013-04-25 11:35:00,147.25,147.31,147.22,147.26,18500.0,114.5604,114.6071,114.537,114.5682,18500.0
2013-04-25 11:40:00,147.26,147.26,147.19,147.2,9600.0,114.5682,114.5682,114.5137,114.5215,9600.0
2013-04-25 11:45:00,147.19,147.26,147.16,147.16,20800.0,114.5137,114.5682,114.4904,114.4904,20800.0
2013-04-25 11:50:00,147.18,147.19,147.16,147.17,7200.0,114.5059,114.5137,114.4904,114.4981,7200.0
2013-04-25 11:55:00,147.16,147.19,147.13,147.16,18500.0,114.4904,114.5137,114.467,114.4904,18500.0
2013-04-25 12:00:00,147.17,147.18,147.14,147.14,10000.0,114.4981,114.5059,114.4748,114.4748,10000.0
2013-04-25 12:05:00,147.13,147.16,147.12,147.15,16900.0,114.467,114.4904,114.4592,114.4826,16900.0
2013-04-25 12:10:00,147.15,147.19,147.15,147.18,8700.0,114.4826,114.5137,114.4826,114.5059,8700.0
2013-04-25 12:15:00,147.17,147.19,147.11,147.13,12600.0,114.4981,114.5137,114.4515,114.467,12600.0
2013-04-25 12:20:00,147.12,147.13,147.08,147.08,20600.0,114.4592,114.467,114.4281,114.4281,20600.0
2013-04-25 12:25:00,147.07,147.1,147.05,147.09,22500.0,114.4203,114.4437,114.4048,114.4359,22500.0
2013-04-25 12:30:00,147.1,147.18,147.09,147.16,23200.0,114.4437,114.5059,114.4359,114.4904,23200.0
2013-04-25 12:35:00,147.15,147.17,147.12,147.14,8500.0,114.4826,114.4981,114.4592,114.4748,8500.0
2013-04-25 12:40:00,147.16,147.21,147.14,147.2,13500.0,114.4904,114.5293,114.4748,114.5215,13500.0
2013-04-25 12:45:00,147.19,147.23,147.19,147.2,41300.0,114.5137,114.5448,114.5137,114.5215,41300.0
2013-04-25 12:50:00,147.19,147.23,147.17,147.21,22000.0,114.5137,114.5448,114.4981,114.5293,22000.0
2013-04-25 12:55:00,147.22,147.23,147.18,147.21,17600.0,114.537,114.5448,114.5059,114.5293,17600.0
2013-04-25 13:00:00,147.21,147.21,147.13,147.16,48200.0,114.5293,114.5293,114.467,114.4904,48200.0
2013-04-25 13:05:00,147.16,147.16,147.1,147.12,13400.0,114.4904,114.4904,114.4437,114.4592,13400.0
2013-04-25 13:10:00,147.12,147.22,147.11,147.21,26100.0,114.4592,114.537,114.4515,114.5293,26100.0
2013-04-25 13:15:00,147.21,147.3,147.21,147.26,45900.0,114.5293,114.5993,114.5293,114.5682,45900.0
2013-04-25 13:20:00,147.27,147.3,147.25,147.29,15900.0,114.5759,114.5993,114.5604,114.5915,15900.0
2013-04-25 13:25:00,147.27,147.34,147.26,147.32,32600.0,114.5759,114.6304,114.5682,114.6148,32600.0
2013-04-25 13:30:00,147.31,147.37,147.28,147.37,79300.0,114.6071,114.6537,114.5837,114.6537,79300.0
2013-04-25 13:35:00,147.37,147.37,147.29,147.29,41600.0,114.6537,114.6537,114.5915,114.5915,41600.0
2013-04-25 13:40:00,147.29,147.31,147.26,147.26,13800.0,114.5915,114.6071,114.5682,114.5682,13800.0
2013-04-25 13:45:00,147.25,147.32,147.25,147.31,18200.0,114.5604,114.6148,114.5604,114.6071,18200.0
2013-04-25 13:50:00,147.3,147.33,147.27,147.29,14500.0,114.5993,114.6226,114.5759,114.5915,14500.0
2013-04-25 13:55:00,147.29,147.39,147.29,147.33,70100.0,114.5915,114.6693,114.5915,114.6226,70100.0
2013-04-25 14:00:00,147.33,147.37,147.33,147.35,18800.0,114.6226,114.6537,114.6226,114.6382,18800.0
2013-04-25 14:05:00,147.36,147.42,147.34,147.37,41900.0,114.646,114.6926,114.6304,114.6537,41900.0
2013-04-25 14:10:00,147.36,147.36,147.32,147.35,23300.0,114.646,114.646,114.6148,114.6382,23300.0
2013-04-25 14:15:00,147.34,147.34,147.23,147.25,17300.0,114.6304,114.6304,114.5448,114.5604,17300.0
2013-04-25 14:20:00,147.25,147.3,147.25,147.3,13300.0,114.5604,114.5993,114.5604,114.5993,13300.0
2013-04-25 14:25:00,147.28,147.29,147.2,147.22,26600.0,114.5837,114.5915,114.5215,114.537,26600.0
2013-04-25 14:30:00,147.22,147.22,147.14,147.16,24000.0,114.537,114.537,114.4748,114.4904,24000.0
2013-04-25 14:35:00,147.17,147.21,147.17,147.2,6600.0,114.4981,114.5293,114.4981,114.5215,6600.0
2013-04-25 14:40:00,147.19,147.24,147.15,147.16,26400.0,114.5137,114.5526,114.4826,114.4904,26400.0
2013-04-25 14:45:00,147.15,147.16,147.09,147.09,35900.0,114.4826,114.4904,114.4359,114.4359,35900.0
2013-04-25 14:50:00,147.09,147.11,147.01,147.02,19700.0,114.4359,114.4515,114.3737,114.3814,19700.0
2013-04-25 14:55:00,147.01,147.03,146.89,146.98,74100.0,114.3737,114.3892,114.2803,114.3503,74100.0
2013-04-25 15:00:00,146.98,146.98,146.86,146.88,17700.0,114.3503,114.3503,114.257,114.2725,17700.0
2013-04-25 15:05:00,146.85,146.85,146.67,146.79,74100.0,114.2492,114.2492,114.1091,114.2025,74100.0
2013-04-25 15:10:00,146.76,146.8,146.6,146.78,63000.0,114.1792,114.2103,114.0547,114.1947,63000.0
2013-04-25 15:15:00,146.78,146.8,146.62,146.68,87700.0,114.1947,114.2103,114.0702,114.1169,87700.0
2013-04-25 15:20:00,146.68,146.69,146.54,146.59,74700.0,114.1169,114.1247,114.008,114.0469,74700.0
2013-04-25 15:25:00,146.56,146.67,146.56,146.67,61800.0,114.0236,114.1091,114.0236,114.1091,61800.0
2013-04-25 15:30:00,146.64,146.72,146.62,146.7,28900.0,114.0858,114.148,114.0702,114.1325,28900.0
2013-04-25 15:35:00,146.71,146.83,146.7,146.78,39400.0,114.1403,114.2336,114.1325,114.1947,39400.0
2013-04-25 15:40:00,146.79,146.85,146.77,146.82,22800.0,114.2025,114.2492,114.1869,114.2258,22800.0
2013-04-25 15:45:00,146.83,146.91,146.82,146.9,31700.0,114.2336,114.2959,114.2258,114.2881,31700.0
2013-04-25 15:50:00,146.89,146.89,146.57,146.57,153100.0,114.2803,114.2803,114.0313,114.0313,153100.0
2013-04-25 15:55:00,146.58,146.78,146.52,146.75,235300.0,114.0391,114.1947,113.9924,114.1714,235300.0
2013-04-26 09:30:00,146.55,146.89,146.52,146.8,274400.0,114.0158,114.2803,113.9924,114.2103,274400.0
2013-04-26 09:35:00,146.8,146.89,146.58,146.58,79200.0,114.2103,114.2803,114.0391,114.0391,79200.0
2013-04-26 09:40:00,146.61,146.74,146.6,146.61,59000.0,114.0625,114.1636,114.0547,114.0625,59000.0
2013-04-26 09:45:00,146.64,146.8,146.62,146.7,22300.0,114.0858,114.2103,114.0702,114.1325,22300.0
2013-04-26 09:50:00,146.7,146.89,146.69,146.81,75600.0,114.1325,114.2803,114.1247,114.2181,75600.0
2013-04-26 09:55:00,146.85,146.98,146.81,146.98,65200.0,114.2492,114.3503,114.2181,114.3503,65200.0
2013-04-26 10:00:00,147.0,147.08,146.99,147.0,50900.0,114.3659,114.4281,114.3581,114.3659,50900.0
2013-04-26 10:05:00,146.99,147.04,146.94,147.02,61800.0,114.3581,114.397,114.3192,114.3814,61800.0
2013-04-26 10:10:00,147.03,147.1,146.72,146.81,138200.0,114.3892,114.4437,114.148,114.2181,138200.0
2013-04-26 10:15:00,146.83,146.84,146.63,146.74,74000.0,114.2336,114.2414,114.078,114.1636,74000.0
2013-04-26 10:20:00,146.73,146.79,146.64,146.78,46500.0,114.1558,114.2025,114.0858,114.1947,46500.0
2013-04-26 10:25:00,146.8,146.9,146.77,146.89,35800.0,114.2103,114.2881,114.1869,114.2803,35800.0
2013-04-26 10:30:00,146.9,146.9,146.79,146.82,34800.0,114.2881,114.2881,114.2025,114.2258,34800.0
2013-04-26 10:35:00,146.81,146.87,146.74,146.87,53100.0,114.2181,114.2647,114.1636,114.2647,53100.0
2013-04-26 10:40:00,146.87,146.97,146.83,146.95,47100.0,114.2647,114.3425,114.2336,114.327,47100.0
2013-04-26 10:45:00,146.96,146.97,146.87,146.94,21800.0,114.3348,114.3425,114.2647,114.3192,21800.0
2013-04-26 10:50:00,146.89,146.89,146.71,146.74,76100.0,114.2803,114.2803,114.1403,114.1636,76100.0
2013-04-26 10:55:00,146.73,146.87,146.73,146.81,24500.0,114.1558,114.2647,114.1558,114.2181,24500.0
2013-04-26 11:00:00,146.8,146.87,146.75,146.83,20200.0,114.2103,114.2647,114.1714,114.2336,20200.0
2013-04-26 11:05:00,146.85,146.88,146.8,146.81,48200.0,114.2492,114.2725,114.2103,114.2181,48200.0
2013-04-26 11:10:00,146.83,146.94,146.81,146.92,39400.0,114.2336,114.3192,114.2181,114.3036,39400.0
2013-04-26 11:15:00,146.9,147.0,146.89,146.89,47000.0,114.2881,114.3659,114.2803,114.2803,47000.0
2013-04-26 11:20:00,146.88,146.92,146.86,146.92,67000.0,114.2725,114.3036,114.257,114.3036,67000.0
2013-04-26 11:25:00,146.93,146.96,146.83,146.85,23400.0,114.3114,114.3348,114.2336,114.2492,23400.0
2013-04-26 11:30:00,146.89,146.89,146.8,146.87,27200.0,114.2803,114.2803,114.2103,114.2647,27200.0
2013-04-26 11:35:00,146.87,146.9,146.72,146.78,26700.0,114.2647,114.2881,114.148,114.1947,26700.0
2013-04-26 11:40:00,146.77,146.79,146.72,146.73,18400.0,114.1869,114.2025,114.148,114.1558,18400.0
2013-04-26 11:45:00,146.73,146.73,146.58,146.64,31200.0,114.1558,114.1558,114.0391,114.0858,31200.0
2013-04-26 11:50:00,146.64,146.68,146.58,146.66,38100.0,114.0858,114.1169,114.0391,114.1014,38100.0
2013-04-26 11:55:00,146.64,146.7,146.6,146.7,69900.0,114.0858,114.1325,114.0547,114.1325,69900.0
2013-04-26 12:00:00,146.7,146.73,146.59,146.72,59400.0,114.1325,114.1558,114.0469,114.148,59400.0
2013-04-26 12:05:00,146.73,146.78,146.69,146.75,46100.0,114.1558,114.1947,114.1247,114.1714,46100.0
2013-04-26 12:10:00,146.72,146.77,146.64,146.68,78400.0,114.148,114.1869,114.0858,114.1169,78400.0
2013-04-26 12:15:00,146.68,146.77,146.67,146.72,28800.0,114.1169,114.1869,114.1091,114.148,28800.0
2013-04-26 12:20:00,146.71,146.73,146.64,146.64,12700.0,114.1403,114.1558,114.0858,114.0858,12700.0
2013-04-26 12:25:00,146.64,146.68,146.63,146.63,43600.0,114.0858,114.1169,114.078,114.078,43600.0
2013-04-26 12:30:00,146.62,146.69,146.62,146.66,59200.0,114.0702,114.1247,114.0702,114.1014,59200.0
2013-04-26 12:35:00,146.67,146.68,146.6,146.61,14200.0,114.1091,114.1169,114.0547,114.0625,14200.0
2013-04-26 12:40:00,146.61,146.65,146.57,146.61,33900.0,114.0625,114.0936,114.0313,114.0625,33900.0
2013-04-26 12:45:00,146.57,146.65,146.56,146.63,22900.0,114.0313,114.0936,114.0236,114.078,22900.0
2013-04-26 12:50:00,146.66,146.73,146.64,146.73,19600.0,114.1014,114.1558,114.0858,114.1558,19600.0
2013-04-26 12:55:00,146.74,146.78,146.72,146.78,13200.0,114.1636,114.1947,114.148,114.1947,13200.0
2013-04-26 13:00:00,146.77,146.77,146.74,146.75,5600.0,114.1869,114.1869,114.1636,114.1714,5600.0
2013-04-26 13:05:00,146.74,146.82,146.7,146.81,12200.0,114.1636,114.2258,114.1325,114.2181,12200.0
2013-04-26 13:10:00,146.83,146.85,146.79,146.81,19500.0,114.2336,114.2492,114.2025,114.2181,19500.0
2013-04-26 13:15:00,146.8,146.8,146.79,146.79,8300.0,114.2103,114.2103,114.2025,114.2025,8300.0
2013-04-26 13:20:00,146.8,146.88,146.79,146.86,39100.0,114.2103,114.2725,114.2025,114.257,39100.0
2013-04-26 13:25:00,146.87,146.96,146.87,146.93,16900.0,114.2647,114.3348,114.2647,114.3114,16900.0
2013-04-26 13:30:00,146.92,146.94,146.89,146.89,8500.0,114.3036,114.3192,114.2803,114.2803,8500.0
2013-04-26 13:35:00,146.88,146.92,146.87,146.87,4300.0,114.2725,114.3036,114.2647,114.2647,4300.0
2013-04-26 13:40:00,146.86,146.9,146.84,146.89,9200.0,114.257,114.2881,114.2414,114.2803,9200.0
2013-04-26 13:45:00,146.91,146.98,146.89,146.89,27500.0,114.2959,114.3503,114.2803,114.2803,27500.0
2013-04-26 13:50:00,146.89,146.91,146.87,146.87,8100.0,114.2803,114.2959,114.2647,114.2647,8100.0
2013-04-26 13:55:00,146.88,146.93,146.88,146.89,9400.0,114.2725,114.3114,114.2725,114.2803,9400.0
2013-04-26 14:00:00,146.88,146.93,146.84,146.91,14800.0,114.2725,114.3114,114.2414,114.2959,14800.0
2013-04-26 14:05:00,146.93,146.94,146.87,146.89,8700.0,114.3114,114.3192,114.2647,114.2803,8700.0
2013-04-26 14:10:00,146.89,146.91,146.82,146.82,29900.0,114.2803,114.2959,114.2258,114.2258,29900.0
2013-04-26 14:15:00,146.81,146.86,146.81,146.83,9800.0,114.2181,114.257,114.2181,114.2336,9800.0
2013-04-26 14:20:00,146.84,146.87,146.79,146.87,32100.0,114.2414,114.2647,114.2025,114.2647,32100.0
2013-04-26 14:25:00,146.85,146.87,146.82,146.83,7900.0,114.2492,114.2647,114.2258,114.2336,7900.0
2013-04-26 14:30:00,146.85,146.87,146.81,146.81,9600.0,114.2492,114.2647,114.2181,114.2181,9600.0
2013-04-26 14:35:00,146.82,146.85,146.8,146.85,11300.0,114.2258,114.2492,114.2103,114.2492,11300.0
2013-04-26 14:40:00,146.85,146.88,146.82,146.86,28900.0,114.2492,114.2725,114.2258,114.257,28900.0
2013-04-26 14:45:00,146.85,146.99,146.83,146.94,16500.0,114.2492,114.3581,114.2336,114.3192,16500.0
2013-04-26 14:50:00,146.93,146.94,146.86,146.86,13000.0,114.3114,114.3192,114.257,114.257,13000.0
2013-04-26 14:55:00,146.88,146.94,146.87,146.88,15200.0,114.2725,114.3192,114.2647,114.2725,15200.0
2013-04-26 15:00:00,146.89,147.01,146.89,146.99,26300.0,114.2803,114.3737,114.2803,114.3581,26300.0
2013-04-26 15:05:00,147.0,147.08,146.98,147.06,66400.0,114.3659,114.4281,114.3503,114.4126,66400.0
2013-04-26 15:10:00,147.07,147.07,146.99,147.01,20200.0,114.4203,114.4203,114.3581,114.3737,20200.0
2013-04-26 15:15:00,147.02,147.03,147.0,147.01,10600.0,114.3814,114.3892,114.3659,114.3737,10600.0
2013-04-26 15:20:00,147.01,147.06,147.01,147.04,17600.0,114.3737,114.4126,114.3737,114.397,17600.0
2013-04-26 15:25:00,147.03,147.14,147.02,147.1,44000.0,114.3892,114.4748,114.3814,114.4437,44000.0
2013-04-26 15:30:00,147.1,147.15,147.08,147.11,63400.0,114.4437,114.4826,114.4281,114.4515,63400.0
2013-04-26 15:35:00,147.12,147.12,147.05,147.06,30800.0,114.4592,114.4592,114.4048,114.4126,30800.0
2013-04-26 15:40:00,147.07,147.11,147.06,147.07,28900.0,114.4203,114.4515,114.4126,114.4203,28900.0
2013-04-26 15:45:00,147.07,147.07,146.96,147.03,32400.0,114.4203,114.4203,114.3348,114.3892,32400.0
2013-04-26 15:50:00,147.01,147.01,146.91,146.91,56000.0,114.3737,114.3737,114.2959,114.2959,56000.0
2013-04-26 15:55:00,146.92,146.95,146.85,146.88,185300.0,114.3036,114.327,114.2492,114.2725,185300.0
2013-04-29 09:30:00,147.2,147.28,147.02,147.08,123700.0,114.5215,114.5837,114.3814,114.4281,123700.0
2013-04-29 09:35:00,147.07,147.07,146.96,147.07,83900.0,114.4203,114.4203,114.3348,114.4203,83900.0
2013-04-29 09:40:00,147.04,147.06,146.91,146.94,54400.0,114.397,114.4126,114.2959,114.3192,54400.0
2013-04-29 09:45:00,146.96,147.02,146.92,146.98,26300.0,114.3348,114.3814,114.3036,114.3503,26300.0
2013-04-29 09:50:00,147.0,147.14,146.99,147.1,52900.0,114.3659,114.4748,114.3581,114.4437,52900.0
2013-04-29 09:55:00,147.1,147.19,147.09,147.15,34600.0,114.4437,114.5137,114.4359,114.4826,34600.0
2013-04-29 10:00:00,147.17,147.29,147.09,147.28,125000.0,114.4981,114.5915,114.4359,114.5837,125000.0
2013-04-29 10:05:00,147.29,147.45,147.28,147.4,120400.0,114.5915,114.716,114.5837,114.6771,120400.0
2013-04-29 10:10:00,147.4,147.42,147.33,147.36,46200.0,114.6771,114.6926,114.6226,114.646,46200.0
2013-04-29 10:15:00,147.35,147.42,147.34,147.38,32500.0,114.6382,114.6926,114.6304,114.6615,32500.0
2013-04-29 10:20:00,147.41,147.5,147.41,147.5,100800.0,114.6849,114.7549,114.6849,114.7549,100800.0
2013-04-29 10:25:00,147.5,147.54,147.48,147.5,51600.0,114.7549,114.786,114.7393,114.7549,51600.0
2013-04-29 10:30:00,147.49,147.53,147.43,147.48,135900.0,114.7471,114.7782,114.7004,114.7393,135900.0
2013-04-29 10:35:00,147.49,147.57,147.47,147.47,42400.0,114.7471,114.8093,114.7315,114.7315,42400.0
2013-04-29 10:40:00,147.5,147.53,147.46,147.47,44400.0,114.7549,114.7782,114.7238,114.7315,44400.0
2013-04-29 10:45:00,147.47,147.53,147.46,147.51,29800.0,114.7315,114.7782,114.7238,114.7627,29800.0
2013-04-29 10:50:00,147.51,147.6,147.51,147.58,68900.0,114.7627,114.8327,114.7627,114.8171,68900.0
2013-04-29 10:55:00,147.59,147.6,147.56,147.58,90800.0,114.8249,114.8327,114.8016,114.8171,90800.0
2013-04-29 11:00:00,147.6,147.6,147.48,147.49,97300.0,114.8327,114.8327,114.7393,114.7471,97300.0
2013-04-29 11:05:00,147.49,147.56,147.48,147.5,75700.0,114.7471,114.8016,114.7393,114.7549,75700.0
2013-04-29 11:10:00,147.5,147.53,147.46,147.49,184900.0,114.7549,114.7782,114.7238,114.7471,184900.0
2013-04-29 11:15:00,147.51,147.54,147.5,147.52,17900.0,114.7627,114.786,114.7549,114.7704,17900.0
2013-04-29 11:20:00,147.5,147.52,147.43,147.48,908700.0,114.7549,114.7704,114.7004,114.7393,908700.0
2013-04-29 11:25:00,147.49,147.55,147.48,147.55,15900.0,114.7471,114.7938,114.7393,114.7938,15900.0
2013-04-29 11:30:00,147.53,147.55,147.51,147.52,34500.0,114.7782,114.7938,114.7627,114.7704,34500.0
2013-04-29 11:35:00,147.54,147.54,147.45,147.47,19700.0,114.786,114.786,114.716,114.7315,19700.0
2013-04-29 11:40:00,147.46,147.48,147.44,147.47,505500.0,114.7238,114.7393,114.7082,114.7315,505500.0
2013-04-29 11:45:00,147.47,147.51,147.47,147.48,153900.0,114.7315,114.7627,114.7315,114.7393,153900.0
2013-04-29 11:50:00,147.49,147.5,147.46,147.47,55200.0,114.7471,114.7549,114.7238,114.7315,55200.0
2013-04-29 11:55:00,147.47,147.54,147.47,147.54,28700.0,114.7315,114.786,114.7315,114.786,28700.0
2013-04-29 12:00:00,147.54,147.69,147.51,147.69,130400.0,114.786,114.9027,114.7627,114.9027,130400.0
2013-04-29 12:05:00,147.69,147.7,147.64,147.68,64700.0,114.9027,114.9105,114.8638,114.8949,64700.0
2013-04-29 12:10:00,147.68,147.77,147.66,147.73,69900.0,114.8949,114.9649,114.8794,114.9338,69900.0
2013-04-29 12:15:00,147.74,147.76,147.71,147.72,31600.0,114.9416,114.9572,114.9183,114.926,31600.0
2013-04-29 12:20:00,147.73,147.78,147.7,147.76,59900.0,114.9338,114.9727,114.9105,114.9572,59900.0
2013-04-29 12:25:00,147.76,147.78,147.75,147.76,55000.0,114.9572,114.9727,114.9494,114.9572,55000.0
2013-04-29 12:30:00,147.75,147.79,147.74,147.75,28200.0,114.9494,114.9805,114.9416,114.9494,28200.0
2013-04-29 12:35:00,147.75,147.86,147.75,147.84,115000.0,114.9494,115.035,114.9494,115.0194,115000.0
2013-04-29 12:40:00,147.84,147.9,147.83,147.87,52700.0,115.0194,115.0661,115.0116,115.0427,52700.0
2013-04-29 12:45:00,147.87,147.88,147.84,147.85,42000.0,115.0427,115.0505,115.0194,115.0272,42000.0
2013-04-29 12:50:00,147.85,147.87,147.81,147.82,21000.0,115.0272,115.0427,114.9961,115.0038,21000.0
2013-04-29 12:55:00,147.83,147.84,147.8,147.82,26700.0,115.0116,115.0194,114.9883,115.0038,26700.0
2013-04-29 13:00:00,147.81,147.84,147.79,147.82,22700.0,114.9961,115.0194,114.9805,115.0038,22700.0
2013-04-29 13:05:00,147.84,147.86,147.82,147.83,8100.0,115.0194,115.035,115.0038,115.0116,8100.0
2013-04-29 13:10:00,147.84,147.86,147.81,147.81,33800.0,115.0194,115.035,114.9961,114.9961,33800.0
2013-04-29 13:15:00,147.83,147.84,147.79,147.84,19300.0,115.0116,115.0194,114.9805,115.0194,19300.0
2013-04-29 13:20:00,147.81,147.84,147.79,147.84,11300.0,114.9961,115.0194,114.9805,115.0194,11300.0
2013-04-29 13:25:00,147.84,147.86,147.83,147.85,19700.0,115.0194,115.035,115.0116,115.0272,19700.0
2013-04-29 13:30:00,147.86,147.87,147.84,147.87,11500.0,115.035,115.0427,115.0194,115.0427,11500.0
2013-04-29 13:35:00,147.87,147.91,147.87,147.9,16800.0,115.0427,115.0739,115.0427,115.0661,16800.0
2013-04-29 13:40:00,147.89,147.97,147.89,147.95,41000.0,115.0583,115.1205,115.0583,115.105,41000.0
2013-04-29 13:45:00,147.94,148.03,147.94,148.02,37600.0,115.0972,115.1672,115.0972,115.1594,37600.0
2013-04-29 13:50:00,148.02,148.02,147.97,148.02,19000.0,115.1594,115.1594,115.1205,115.1594,19000.0
2013-04-29 13:55:00,148.03,148.08,148.01,148.06,81000.0,115.1672,115.2061,115.1517,115.1906,81000.0
2013-04-29 14:00:00,148.06,148.13,148.05,148.07,58200.0,115.1906,115.245,115.1828,115.1983,58200.0
2013-04-29 14:05:00,148.07,148.12,148.07,148.11,19100.0,115.1983,115.2372,115.1983,115.2295,19100.0
2013-04-29 14:10:00,148.11,148.15,148.08,148.1,18900.0,115.2295,115.2606,115.2061,115.2217,18900.0
2013-04-29 14:15:00,148.1,148.11,148.04,148.04,33300.0,115.2217,115.2295,115.175,115.175,33300.0
2013-04-29 14:20:00,148.04,148.06,148.02,148.04,28900.0,115.175,115.1906,115.1594,115.175,28900.0
2013-04-29 14:25:00,148.06,148.08,148.05,148.07,12700.0,115.1906,115.2061,115.1828,115.1983,12700.0
2013-04-29 14:30:00,148.07,148.1,148.03,148.05,73200.0,115.1983,115.2217,115.1672,115.1828,73200.0
2013-04-29 14:35:00,148.04,148.06,148.0,148.04,26900.0,115.175,115.1906,115.1439,115.175,26900.0
2013-04-29 14:40:00,148.03,148.07,148.03,148.06,21600.0,115.1672,115.1983,115.1672,115.1906,21600.0
2013-04-29 14:45:00,148.05,148.05,147.99,148.0,23100.0,115.1828,115.1828,115.1361,115.1439,23100.0
2013-04-29 14:50:00,148.02,148.05,148.01,148.02,10400.0,115.1594,115.1828,115.1517,115.1594,10400.0
2013-04-29 14:55:00,148.01,148.03,147.99,148.03,25800.0,115.1517,115.1672,115.1361,115.1672,25800.0
2013-04-29 15:00:00,148.03,148.05,147.96,147.96,52100.0,115.1672,115.1828,115.1128,115.1128,52100.0
2013-04-29 15:05:00,147.96,147.97,147.82,147.85,64700.0,115.1128,115.1205,115.0038,115.0272,64700.0
2013-04-29 15:10:00,147.84,147.85,147.79,147.82,23900.0,115.0194,115.0272,114.9805,115.0038,23900.0
2013-04-29 15:15:00,147.82,147.9,147.81,147.88,34900.0,115.0038,115.0661,114.9961,115.0505,34900.0
2013-04-29 15:20:00,147.87,147.87,147.8,147.8,16000.0,115.0427,115.0427,114.9883,114.9883,16000.0
2013-04-29 15:25:00,147.8,147.87,147.75,147.86,29900.0,114.9883,115.0427,114.9494,115.035,29900.0
2013-04-29 15:30:00,147.84,147.93,147.84,147.92,32800.0,115.0194,115.0894,115.0194,115.0816,32800.0
2013-04-29 15:35:00,147.93,148.0,147.93,147.96,36500.0,115.0894,115.1439,115.0894,115.1128,36500.0
2013-04-29 15:40:00,147.96,147.99,147.93,147.96,37700.0,115.1128,115.1361,115.0894,115.1128,37700.0
2013-04-29 15:45:00,147.96,148.0,147.81,147.82,145500.0,115.1128,115.1439,114.9961,115.0038,145500.0
2013-04-29 15:50:00,147.83,147.83,147.71,147.74,127700.0,115.0116,115.0116,114.9183,114.9416,127700.0
2013-04-29 15:55:00,147.73,147.88,147.7,147.85,335300.0,114.9338,115.0505,114.9105,115.0272,335300.0
2013-04-30 09:30:00,147.83,147.87,147.56,147.62,106100.0,115.0116,115.0427,114.8016,114.8482,106100.0
2013-04-30 09:35:00,147.63,147.76,147.63,147.69,35500.0,114.856,114.9572,114.856,114.9027,35500.0
2013-04-30 09:40:00,147.69,147.7,147.38,147.41,155500.0,114.9027,114.9105,114.6615,114.6849,155500.0
2013-04-30 09:45:00,147.39,147.53,147.32,147.51,79600.0,114.6693,114.7782,114.6148,114.7627,79600.0
2013-04-30 09:50:00,147.49,147.49,147.27,147.31,93900.0,114.7471,114.7471,114.5759,114.6071,93900.0
2013-04-30 09:55:00,147.29,147.36,147.21,147.27,132600.0,114.5915,114.646,114.5293,114.5759,132600.0
2013-04-30 10:00:00,147.28,147.68,147.08,147.21,204500.0,114.5837,114.8949,114.4281,114.5293,204500.0
2013-04-30 10:05:00,147.21,147.21,147.05,147.16,90500.0,114.5293,114.5293,114.4048,114.4904,90500.0
2013-04-30 10:10:00,147.16,147.27,147.15,147.23,92600.0,114.4904,114.5759,114.4826,114.5448,92600.0
2013-04-30 10:15:00,147.23,147.25,147.12,147.14,45300.0,114.5448,114.5604,114.4592,114.4748,45300.0
2013-04-30 10:20:00,147.15,147.21,147.14,147.16,44300.0,114.4826,114.5293,114.4748,114.4904,44300.0
2013-04-30 10:25:00,147.18,147.2,147.09,147.12,26000.0,114.5059,114.5215,114.4359,114.4592,26000.0
2013-04-30 10:30:00,147.12,147.3,147.05,147.3,88000.0,114.4592,114.5993,114.4048,114.5993,88000.0
2013-04-30 10:35:00,147.31,147.33,147.26,147.29,51900.0,114.6071,114.6226,114.5682,114.5915,51900.0
2013-04-30 10:40:00,147.29,147.44,147.28,147.4,47100.0,114.5915,114.7082,114.5837,114.6771,47100.0
2013-04-30 10:45:00,147.4,147.55,147.38,147.5,32900.0,114.6771,114.7938,114.6615,114.7549,32900.0
2013-04-30 10:50:00,147.5,147.6,147.5,147.54,30500.0,114.7549,114.8327,114.7549,114.786,30500.0
2013-04-30 10:55:00,147.57,147.62,147.52,147.55,29000.0,114.8093,114.8482,114.7704,114.7938,29000.0
2013-04-30 11:00:00,147.55,147.58,147.53,147.53,21800.0,114.7938,114.8171,114.7782,114.7782,21800.0
2013-04-30 11:05:00,147.53,147.65,147.53,147.63,18200.0,114.7782,114.8716,114.7782,114.856,18200.0
2013-04-30 11:10:00,147.63,147.66,147.61,147.63,25500.0,114.856,114.8794,114.8405,114.856,25500.0
2013-04-30 11:15:00,147.62,147.62,147.55,147.6,37500.0,114.8482,114.8482,114.7938,114.8327,37500.0
2013-04-30 11:20:00,147.61,147.63,147.6,147.6,10900.0,114.8405,114.856,114.8327,114.8327,10900.0
2013-04-30 11:25:00,147.61,147.69,147.6,147.64,25300.0,114.8405,114.9027,114.8327,114.8638,25300.0
2013-04-30 11:30:00,147.65,147.78,147.63,147.73,67300.0,114.8716,114.9727,114.856,114.9338,67300.0
2013-04-30 11:35:00,147.73,147.79,147.72,147.78,33500.0,114.9338,114.9805,114.926,114.9727,33500.0
2013-04-30 11:40:00,147.78,147.85,147.78,147.81,18600.0,114.9727,115.0272,114.9727,114.9961,18600.0
2013-04-30 11:45:00,147.8,147.83,147.79,147.8,21600.0,114.9883,115.0116,114.9805,114.9883,21600.0
2013-04-30 11:50:00,147.81,147.89,147.81,147.88,41400.0,114.9961,115.0583,114.9961,115.0505,41400.0
2013-04-30 11:55:00,147.88,147.88,147.81,147.83,21300.0,115.0505,115.0505,114.9961,115.0116,21300.0
2013-04-30 12:00:00,147.84,147.85,147.78,147.8,22500.0,115.0194,115.0272,114.9727,114.9883,22500.0
2013-04-30 12:05:00,147.8,147.85,147.8,147.84,14400.0,114.9883,115.0272,114.9883,115.0194,14400.0
2013-04-30 12:10:00,147.84,147.86,147.81,147.84,9100.0,115.0194,115.035,114.9961,115.0194,9100.0
2013-04-30 12:15:00,147.83,147.83,147.71,147.72,39400.0,115.0116,115.0116,114.9183,114.926,39400.0
2013-04-30 12:20:00,147.72,147.75,147.72,147.73,6900.0,114.926,114.9494,114.926,114.9338,6900.0
2013-04-30 12:25:00,147.73,147.74,147.7,147.72,15600.0,114.9338,114.9416,114.9105,114.926,15600.0
2013-04-30 12:30:00,147.72,147.76,147.72,147.75,8800.0,114.926,114.9572,114.926,114.9494,8800.0
2013-04-30 12:35:00,147.75,147.77,147.66,147.69,36200.0,114.9494,114.9649,114.8794,114.9027,36200.0
2013-04-30 12:40:00,147.69,147.75,147.69,147.74,29000.0,114.9027,114.9494,114.9027,114.9416,29000.0
2013-04-30 12:45:00,147.75,147.91,147.74,147.9,32000.0,114.9494,115.0739,114.9416,115.0661,32000.0
2013-04-30 12:50:00,147.9,147.95,147.88,147.94,34900.0,115.0661,115.105,115.0505,115.0972,34900.0
2013-04-30 12:55:00,147.94,148.01,147.94,147.98,46100.0,115.0972,115.1517,115.0972,115.1283,46100.0
2013-04-30 13:00:00,147.99,148.0,147.92,147.92,8200.0,115.1361,115.1439,115.0816,115.0816,8200.0
2013-04-30 13:05:00,147.92,147.97,147.92,147.95,16900.0,115.0816,115.1205,115.0816,115.105,16900.0
2013-04-30 13:10:00,147.94,147.94,147.85,147.89,22700.0,115.0972,115.0972,115.0272,115.0583,22700.0
2013-04-30 13:15:00,147.9,147.96,147.9,147.94,6300.0,115.0661,115.1128,115.0661,115.0972,6300.0
2013-04-30 13:20:00,147.96,147.97,147.92,147.96,18700.0,115.1128,115.1205,115.0816,115.1128,18700.0
2013-04-30 13:25:00,147.96,147.97,147.92,147.93,5900.0,115.1128,115.1205,115.0816,115.0894,5900.0
2013-04-30 13:30:00,147.89,147.92,147.89,147.92,6600.0,115.0583,115.0816,115.0583,115.0816,6600.0
2013-04-30 13:35:00,147.91,147.94,147.9,147.91,10000.0,115.0739,115.0972,115.0661,115.0739,10000.0
2013-04-30 13:40:00,147.92,147.94,147.89,147.94,23800.0,115.0816,115.0972,115.0583,115.0972,23800.0
2013-04-30 13:45:00,147.94,148.01,147.92,148.0,26200.0,115.0972,115.1517,115.0816,115.1439,26200.0
2013-04-30 13:50:00,148.0,148.05,147.99,148.03,10400.0,115.1439,115.1828,115.1361,115.1672,10400.0
2013-04-30 13:55:00,148.03,148.08,148.03,148.08,19500.0,115.1672,115.2061,115.1672,115.2061,19500.0
2013-04-30 14:00:00,148.08,148.08,147.89,147.89,32200.0,115.2061,115.2061,115.0583,115.0583,32200.0
2013-04-30 14:05:00,147.91,147.92,147.79,147.81,38200.0,115.0739,115.0816,114.9805,114.9961,38200.0
2013-04-30 14:10:00,147.81,147.88,147.81,147.85,13900.0,114.9961,115.0505,114.9961,115.0272,13900.0
2013-04-30 14:15:00,147.86,147.87,147.82,147.84,27400.0,115.035,115.0427,115.0038,115.0194,27400.0
2013-04-30 14:20:00,147.86,147.88,147.84,147.87,12300.0,115.035,115.0505,115.0194,115.0427,12300.0
2013-04-30 14:25:00,147.88,147.93,147.88,147.89,23800.0,115.0505,115.0894,115.0505,115.0583,23800.0
2013-04-30 14:30:00,147.9,147.9,147.79,147.79,18300.0,115.0661,115.0661,114.9805,114.9805,18300.0
2013-04-30 14:35:00,147.79,147.92,147.77,147.92,43100.0,114.9805,115.0816,114.9649,115.0816,43100.0
2013-04-30 14:40:00,147.93,147.98,147.92,147.98,15900.0,115.0894,115.1283,115.0816,115.1283,15900.0
2013-04-30 14:45:00,147.99,148.0,147.95,147.98,5700.0,115.1361,115.1439,115.105,115.1283,5700.0
2013-04-30 14:50:00,147.96,147.98,147.94,147.96,10200.0,115.1128,115.1283,115.0972,115.1128,10200.0
2013-04-30 14:55:00,147.98,148.02,147.96,148.02,24400.0,115.1283,115.1594,115.1128,115.1594,24400.0
2013-04-30 15:00:00,148.01,148.01,147.82,147.82,70400.0,115.1517,115.1517,115.0038,115.0038,70400.0
2013-04-30 15:05:00,147.84,147.93,147.84,147.91,25400.0,115.0194,115.0894,115.0194,115.0739,25400.0
2013-04-30 15:10:00,147.92,147.93,147.88,147.9,12200.0,115.0816,115.0894,115.0505,115.0661,12200.0
2013-04-30 15:15:00,147.91,147.95,147.88,147.88,11900.0,115.0739,115.105,115.0505,115.0505,11900.0
2013-04-30 15:20:00,147.88,147.94,147.86,147.93,17200.0,115.0505,115.0972,115.035,115.0894,17200.0
2013-04-30 15:25:00,147.91,147.95,147.91,147.93,19100.0,115.0739,115.105,115.0739,115.0894,19100.0
2013-04-30 15:30:00,147.93,147.94,147.9,147.92,9300.0,115.0894,115.0972,115.0661,115.0816,9300.0
2013-04-30 15:35:00,147.92,148.01,147.92,148.0,101800.0,115.0816,115.1517,115.0816,115.1439,101800.0
2013-04-30 15:40:00,148.0,148.02,147.95,147.97,49600.0,115.1439,115.1594,115.105,115.1205,49600.0
2013-04-30 15:45:00,147.99,148.05,147.97,148.03,79300.0,115.1361,115.1828,115.1205,115.1672,79300.0
2013-04-30 15:50:00,148.04,148.11,147.99,147.99,305500.0,115.175,115.2295,115.1361,115.1361,305500.0
2013-04-30 15:55:00,147.99,148.08,147.86,148.08,382600.0,115.1361,115.2061,115.035,115.2061,382600.0
2013-05-01 09:30:00,147.56,147.64,147.51,147.51,220100.0,114.8016,114.8638,114.7627,114.7627,220100.0
2013-05-01 09:35:00,147.51,147.63,147.46,147.6,87000.0,114.7627,114.856,114.7238,114.8327,87000.0
2013-05-01 09:40:00,147.58,147.75,147.5,147.74,43200.0,114.8171,114.9494,114.7549,114.9416,43200.0
2013-05-01 09:45:00,147.75,147.75,147.59,147.64,47600.0,114.9494,114.9494,114.8249,114.8638,47600.0
2013-05-01 09:50:00,147.62,147.68,147.49,147.65,53900.0,114.8482,114.8949,114.7471,114.8716,53900.0
2013-05-01 09:55:00,147.66,147.66,147.54,147.61,47000.0,114.8794,114.8794,114.786,114.8405,47000.0
2013-05-01 10:00:00,147.64,147.81,147.58,147.71,93300.0,114.8638,114.9961,114.8171,114.9183,93300.0
2013-05-01 10:05:00,147.7,147.71,147.47,147.49,118100.0,114.9105,114.9183,114.7315,114.7471,118100.0
2013-05-01 10:10:00,147.51,147.54,147.33,147.33,88600.0,114.7627,114.786,114.6226,114.6226,88600.0
2013-05-01 10:15:00,147.33,147.41,147.31,147.36,103700.0,114.6226,114.6849,114.6071,114.646,103700.0
2013-05-01 10:20:00,147.36,147.51,147.36,147.51,70200.0,114.646,114.7627,114.646,114.7627,70200.0
2013-05-01 10:25:00,147.51,147.52,147.45,147.45,26900.0,114.7627,114.7704,114.716,114.716,26900.0
2013-05-01 10:30:00,147.43,147.52,147.37,147.49,63900.0,114.7004,114.7704,114.6537,114.7471,63900.0
2013-05-01 10:35:00,147.49,147.52,147.42,147.5,46600.0,114.7471,114.7704,114.6926,114.7549,46600.0
2013-05-01 10:40:00,147.49,147.54,147.49,147.53,24300.0,114.7471,114.786,114.7471,114.7782,24300.0
2013-05-01 10:45:00,147.53,147.53,147.49,147.52,24000.0,114.7782,114.7782,114.7471,114.7704,24000.0
2013-05-01 10:50:00,147.51,147.59,147.48,147.58,32000.0,114.7627,114.8249,114.7393,114.8171,32000.0
2013-05-01 10:55:00,147.58,147.62,147.57,147.62,34000.0,114.8171,114.8482,114.8093,114.8482,34000.0
2013-05-01 11:00:00,147.63,147.63,147.56,147.6,41200.0,114.856,114.856,114.8016,114.8327,41200.0
2013-05-01 11:05:00,147.57,147.62,147.57,147.6,30900.0,114.8093,114.8482,114.8093,114.8327,30900.0
2013-05-01 11:10:00,147.59,147.65,147.54,147.62,24700.0,114.8249,114.8716,114.786,114.8482,24700.0
2013-05-01 11:15:00,147.61,147.64,147.57,147.6,23700.0,114.8405,114.8638,114.8093,114.8327,23700.0
2013-05-01 11:20:00,147.61,147.65,147.54,147.63,58100.0,114.8405,114.8716,114.786,114.856,58100.0
2013-05-01 11:25:00,147.62,147.67,147.59,147.59,16200.0,114.8482,114.8871,114.8249,114.8249,16200.0
2013-05-01 11:30:00,147.59,147.64,147.59,147.63,26200.0,114.8249,114.8638,114.8249,114.856,26200.0
2013-05-01 11:35:00,147.62,147.63,147.47,147.48,49400.0,114.8482,114.856,114.7315,114.7393,49400.0
2013-05-01 11:40:00,147.49,147.5,147.47,147.5,16900.0,114.7471,114.7549,114.7315,114.7549,16900.0
2013-05-01 11:45:00,147.51,147.52,147.41,147.48,48800.0,114.7627,114.7704,114.6849,114.7393,48800.0
2013-05-01 11:50:00,147.51,147.56,147.51,147.52,21300.0,114.7627,114.8016,114.7627,114.7704,21300.0
2013-05-01 11:55:00,147.52,147.57,147.48,147.56,19000.0,114.7704,114.8093,114.7393,114.8016,19000.0
2013-05-01 12:00:00,147.55,147.57,147.47,147.49,26100.0,114.7938,114.8093,114.7315,114.7471,26100.0
2013-05-01 12:05:00,147.51,147.52,147.45,147.45,20600.0,114.7627,114.7704,114.716,114.716,20600.0
2013-05-01 12:10:00,147.45,147.45,147.37,147.42,26600.0,114.716,114.716,114.6537,114.6926,26600.0
2013-05-01 12:15:00,147.42,147.46,147.41,147.44,11000.0,114.6926,114.7238,114.6849,114.7082,11000.0
2013-05-01 12:20:00,147.46,147.51,147.46,147.5,20200.0,114.7238,114.7627,114.7238,114.7549,20200.0
2013-05-01 12:25:00,147.49,147.49,147.45,147.49,6400.0,114.7471,114.7471,114.716,114.7471,6400.0
2013-05-01 12:30:00,147.49,147.49,147.43,147.44,17100.0,114.7471,114.7471,114.7004,114.7082,17100.0
2013-05-01 12:35:00,147.43,147.47,147.42,147.43,14700.0,114.7004,114.7315,114.6926,114.7004,14700.0
2013-05-01 12:40:00,147.44,147.47,147.43,147.45,11700.0,114.7082,114.7315,114.7004,114.716,11700.0
2013-05-01 12:45:00,147.46,147.47,147.45,147.47,8400.0,114.7238,114.7315,114.716,114.7315,8400.0
2013-05-01 12:50:00,147.48,147.48,147.42,147.45,13400.0,114.7393,114.7393,114.6926,114.716,13400.0
2013-05-01 12:55:00,147.44,147.44,147.25,147.27,90500.0,114.7082,114.7082,114.5604,114.5759,90500.0
2013-05-01 13:00:00,147.25,147.28,147.18,147.18,37000.0,114.5604,114.5837,114.5059,114.5059,37000.0
2013-05-01 13:05:00,147.21,147.21,147.06,147.08,84200.0,114.5293,114.5293,114.4126,114.4281,84200.0
2013-05-01 13:10:00,147.07,147.17,147.07,147.13,28100.0,114.4203,114.4981,114.4203,114.467,28100.0
2013-05-01 13:15:00,147.13,147.14,147.07,147.07,65200.0,114.467,114.4748,114.4203,114.4203,65200.0
2013-05-01 13:20:00,147.1,147.17,147.06,147.15,116500.0,114.4437,114.4981,114.4126,114.4826,116500.0
2013-05-01 13:25:00,147.16,147.2,147.13,147.19,73100.0,114.4904,114.5215,114.467,114.5137,73100.0
2013-05-01 13:30:00,147.2,147.22,147.13,147.19,27200.0,114.5215,114.537,114.467,114.5137,27200.0
2013-05-01 13:35:00,147.2,147.2,147.08,147.09,56400.0,114.5215,114.5215,114.4281,114.4359,56400.0
2013-05-01 13:40:00,147.08,147.09,146.87,146.91,89400.0,114.4281,114.4359,114.2647,114.2959,89400.0
2013-05-01 13:45:00,146.91,146.96,146.84,146.93,150500.0,114.2959,114.3348,114.2414,114.3114,150500.0
2013-05-01 13:50:00,146.92,147.01,146.89,147.01,49700.0,114.3036,114.3737,114.2803,114.3737,49700.0
2013-05-01 13:55:00,147.02,147.03,146.94,147.0,41900.0,114.3814,114.3892,114.3192,114.3659,41900.0
2013-05-01 14:00:00,147.02,147.26,147.0,147.13,117500.0,114.3814,114.5682,114.3659,114.467,117500.0
2013-05-01 14:05:00,147.13,147.28,147.07,147.2,59100.0,114.467,114.5837,114.4203,114.5215,59100.0
2013-05-01 14:10:00,147.21,147.21,146.98,147.13,160500.0,114.5293,114.5293,114.3503,114.467,160500.0
2013-05-01 14:15:00,147.15,147.16,147.05,147.11,58600.0,114.4826,114.4904,114.4048,114.4515,58600.0
2013-05-01 14:20:00,147.13,147.33,147.12,147.3,117100.0,114.467,114.6226,114.4592,114.5993,117100.0
2013-05-01 14:25:00,147.29,147.39,147.19,147.26,107400.0,114.5915,114.6693,114.5137,114.5682,107400.0
2013-05-01 14:30:00,147.27,147.27,147.14,147.19,53000.0,114.5759,114.5759,114.4748,114.5137,53000.0
2013-05-01 14:35:00,147.19,147.19,147.08,147.12,50400.0,114.5137,114.5137,114.4281,114.4592,50400.0
2013-05-01 14:40:00,147.12,147.2,147.12,147.16,35100.0,114.4592,114.5215,114.4592,114.4904,35100.0
2013-05-01 14:45:00,147.16,147.2,147.04,147.18,62400.0,114.4904,114.5215,114.397,114.5059,62400.0
2013-05-01 14:50:00,147.19,147.34,147.15,147.31,75000.0,114.5137,114.6304,114.4826,114.6071,75000.0
2013-05-01 14:55:00,147.32,147.34,147.23,147.27,32100.0,114.6148,114.6304,114.5448,114.5759,32100.0
2013-05-01 15:00:00,147.26,147.27,147.13,147.19,79400.0,114.5682,114.5759,114.467,114.5137,79400.0
2013-05-01 15:05:00,147.18,147.21,146.99,146.99,117600.0,114.5059,114.5293,114.3581,114.3581,117600.0
2013-05-01 15:10:00,147.0,147.02,146.89,146.92,106500.0,114.3659,114.3814,114.2803,114.3036,106500.0
2013-05-01 15:15:00,146.91,146.95,146.81,146.94,120500.0,114.2959,114.327,114.2181,114.3192,120500.0
2013-05-01 15:20:00,146.93,146.93,146.73,146.75,118500.0,114.3114,114.3114,114.1558,114.1714,118500.0
2013-05-01 15:25:00,146.75,146.85,146.69,146.72,97700.0,114.1714,114.2492,114.1247,114.148,97700.0
2013-05-01 15:30:00,146.72,146.88,146.71,146.87,80300.0,114.148,114.2725,114.1403,114.2647,80300.0
2013-05-01 15:35:00,146.87,146.88,146.75,146.75,85900.0,114.2647,114.2725,114.1714,114.1714,85900.0
2013-05-01 15:40:00,146.75,146.75,146.6,146.62,99200.0,114.1714,114.1714,114.0547,114.0702,99200.0
2013-05-01 15:45:00,146.63,146.74,146.6,146.68,86100.0,114.078,114.1636,114.0547,114.1169,86100.0
2013-05-01 15:50:00,146.68,146.7,146.58,146.63,128400.0,114.1169,114.1325,114.0391,114.078,128400.0
2013-05-01 15:55:00,146.63,146.76,146.63,146.75,277400.0,114.078,114.1792,114.078,114.1714,277400.0
2013-05-02 09:30:00,147.11,147.19,146.91,147.19,201200.0,114.4515,114.5137,114.2959,114.5137,201200.0
2013-05-02 09:35:00,147.18,147.33,147.14,147.24,74500.0,114.5059,114.6226,114.4748,114.5526,74500.0
2013-05-02 09:40:00,147.25,147.25,147.07,147.09,88900.0,114.5604,114.5604,114.4203,114.4359,88900.0
2013-05-02 09:45:00,147.12,147.27,147.12,147.18,54200.0,114.4592,114.5759,114.4592,114.5059,54200.0
2013-05-02 09:50:00,147.21,147.28,147.07,147.1,24300.0,114.5293,114.5837,114.4203,114.4437,24300.0
2013-05-02 09:55:00,147.1,147.21,147.09,147.1,42200.0,114.4437,114.5293,114.4359,114.4437,42200.0
2013-05-02 10:00:00,147.14,147.28,147.06,147.17,47300.0,114.4748,114.5837,114.4126,114.4981,47300.0
2013-05-02 10:05:00,147.15,147.27,147.11,147.27,28500.0,114.4826,114.5759,114.4515,114.5759,28500.0
2013-05-02 10:10:00,147.28,147.45,147.28,147.43,74600.0,114.5837,114.716,114.5837,114.7004,74600.0
2013-05-02 10:15:00,147.43,147.47,147.36,147.37,90400.0,114.7004,114.7315,114.646,114.6537,90400.0
2013-05-02 10:20:00,147.37,147.52,147.37,147.43,75200.0,114.6537,114.7704,114.6537,114.7004,75200.0
2013-05-02 10:25:00,147.44,147.46,147.39,147.46,18200.0,114.7082,114.7238,114.6693,114.7238,18200.0
2013-05-02 10:30:00,147.45,147.51,147.4,147.49,57300.0,114.716,114.7627,114.6771,114.7471,57300.0
2013-05-02 10:35:00,147.49,147.5,147.38,147.39,48300.0,114.7471,114.7549,114.6615,114.6693,48300.0
2013-05-02 10:40:00,147.39,147.44,147.37,147.41,45500.0,114.6693,114.7082,114.6537,114.6849,45500.0
2013-05-02 10:45:00,147.41,147.45,147.3,147.31,62200.0,114.6849,114.716,114.5993,114.6071,62200.0
2013-05-02 10:50:00,147.31,147.41,147.31,147.39,41400.0,114.6071,114.6849,114.6071,114.6693,41400.0
2013-05-02 10:55:00,147.41,147.44,147.4,147.43,29300.0,114.6849,114.7082,114.6771,114.7004,29300.0
2013-05-02 11:00:00,147.43,147.46,147.41,147.43,51600.0,114.7004,114.7238,114.6849,114.7004,51600.0
2013-05-02 11:05:00,147.45,147.5,147.44,147.47,23100.0,114.716,114.7549,114.7082,114.7315,23100.0
2013-05-02 11:10:00,147.48,147.7,147.48,147.67,85600.0,114.7393,114.9105,114.7393,114.8871,85600.0
2013-05-02 11:15:00,147.66,147.75,147.65,147.74,53600.0,114.8794,114.9494,114.8716,114.9416,53600.0
2013-05-02 11:20:00,147.74,147.89,147.74,147.85,81000.0,114.9416,115.0583,114.9416,115.0272,81000.0
2013-05-02 11:25:00,147.86,147.87,147.82,147.85,36100.0,115.035,115.0427,115.0038,115.0272,36100.0
2013-05-02 11:30:00,147.85,147.86,147.8,147.8,24700.0,115.0272,115.035,114.9883,114.9883,24700.0
2013-05-02 11:35:00,147.81,147.81,147.76,147.77,35600.0,114.9961,114.9961,114.9572,114.9649,35600.0
2013-05-02 11:40:00,147.77,147.81,147.76,147.81,16100.0,114.9649,114.9961,114.9572,114.9961,16100.0
2013-05-02 11:45:00,147.81,147.91,147.81,147.88,39900.0,114.9961,115.0739,114.9961,115.0505,39900.0
2013-05-02 11:50:00,147.89,147.99,147.86,147.95,85600.0,115.0583,115.1361,115.035,115.105,85600.0
2013-05-02 11:55:00,147.95,147.96,147.91,147.94,69800.0,115.105,115.1128,115.0739,115.0972,69800.0
2013-05-02 12:00:00,147.93,147.98,147.88,147.9,39300.0,115.0894,115.1283,115.0505,115.0661,39300.0
2013-05-02 12:05:00,147.9,147.93,147.83,147.84,39600.0,115.0661,115.0894,115.0116,115.0194,39600.0
2013-05-02 12:10:00,147.83,147.83,147.79,147.82,14600.0,115.0116,115.0116,114.9805,115.0038,14600.0
2013-05-02 12:15:00,147.81,147.84,147.81,147.83,15400.0,114.9961,115.0194,114.9961,115.0116,15400.0
2013-05-02 12:20:00,147.82,147.84,147.8,147.81,12400.0,115.0038,115.0194,114.9883,114.9961,12400.0
2013-05-02 12:25:00,147.81,147.82,147.74,147.78,62100.0,114.9961,115.0038,114.9416,114.9727,62100.0
2013-05-02 12:30:00,147.77,147.82,147.73,147.75,35100.0,114.9649,115.0038,114.9338,114.9494,35100.0
2013-05-02 12:35:00,147.77,147.79,147.77,147.77,6900.0,114.9649,114.9805,114.9649,114.9649,6900.0
2013-05-02 12:40:00,147.78,147.82,147.77,147.79,26000.0,114.9727,115.0038,114.9649,114.9805,26000.0
2013-05-02 12:45:00,147.8,147.86,147.8,147.82,10900.0,114.9883,115.035,114.9883,115.0038,10900.0
2013-05-02 12:50:00,147.83,147.88,147.83,147.87,23100.0,115.0116,115.0505,115.0116,115.0427,23100.0
2013-05-02 12:55:00,147.87,147.9,147.86,147.86,46300.0,115.0427,115.0661,115.035,115.035,46300.0
2013-05-02 13:00:00,147.87,147.9,147.84,147.85,25300.0,115.0427,115.0661,115.0194,115.0272,25300.0
2013-05-02 13:05:00,147.83,147.87,147.82,147.86,15200.0,115.0116,115.0427,115.0038,115.035,15200.0
2013-05-02 13:10:00,147.84,147.85,147.8,147.82,13700.0,115.0194,115.0272,114.9883,115.0038,13700.0
2013-05-02 13:15:00,147.82,147.89,147.82,147.89,39800.0,115.0038,115.0583,115.0038,115.0583,39800.0
2013-05-02 13:20:00,147.89,147.91,147.84,147.88,13300.0,115.0583,115.0739,115.0194,115.0505,13300.0
2013-05-02 13:25:00,147.89,147.99,147.89,147.94,67800.0,115.0583,115.1361,115.0583,115.0972,67800.0
2013-05-02 13:30:00,147.93,147.97,147.91,147.97,23400.0,115.0894,115.1205,115.0739,115.1205,23400.0
2013-05-02 13:35:00,147.98,147.99,147.88,147.88,21800.0,115.1283,115.1361,115.0505,115.0505,21800.0
2013-05-02 13:40:00,147.89,147.94,147.89,147.91,8200.0,115.0583,115.0972,115.0583,115.0739,8200.0
2013-05-02 13:45:00,147.92,147.97,147.91,147.93,15500.0,115.0816,115.1205,115.0739,115.0894,15500.0
2013-05-02 13:50:00,147.92,147.97,147.91,147.96,23700.0,115.0816,115.1205,115.0739,115.1128,23700.0
2013-05-02 13:55:00,147.97,147.99,147.96,147.98,15100.0,115.1205,115.1361,115.1128,115.1283,15100.0
2013-05-02 14:00:00,147.98,147.99,147.94,147.95,57800.0,115.1283,115.1361,115.0972,115.105,57800.0
2013-05-02 14:05:00,147.96,147.97,147.87,147.87,18600.0,115.1128,115.1205,115.0427,115.0427,18600.0
2013-05-02 14:10:00,147.88,147.88,147.84,147.86,60300.0,115.0505,115.0505,115.0194,115.035,60300.0
2013-05-02 14:15:00,147.86,147.92,147.83,147.92,43800.0,115.035,115.0816,115.0116,115.0816,43800.0
2013-05-02 14:20:00,147.92,147.92,147.85,147.85,35200.0,115.0816,115.0816,115.0272,115.0272,35200.0
2013-05-02 14:25:00,147.85,147.91,147.84,147.9,13300.0,115.0272,115.0739,115.0194,115.0661,13300.0
2013-05-02 14:30:00,147.91,147.93,147.88,147.92,34600.0,115.0739,115.0894,115.0505,115.0816,34600.0
2013-05-02 14:35:00,147.92,148.04,147.92,148.03,49300.0,115.0816,115.175,115.0816,115.1672,49300.0
2013-05-02 14:40:00,148.03,148.05,147.98,147.98,94400.0,115.1672,115.1828,115.1283,115.1283,94400.0
2013-05-02 14:45:00,147.98,148.03,147.98,148.0,93100.0,115.1283,115.1672,115.1283,115.1439,93100.0
2013-05-02 14:50:00,148.01,148.03,147.98,147.98,97700.0,115.1517,115.1672,115.1283,115.1283,97700.0
2013-05-02 14:55:00,147.98,148.02,147.98,148.01,18600.0,115.1283,115.1594,115.1283,115.1517,18600.0
2013-05-02 15:00:00,148.01,148.01,147.97,147.98,16200.0,115.1517,115.1517,115.1205,115.1283,16200.0
2013-05-02 15:05:00,147.98,148.0,147.92,147.93,25000.0,115.1283,115.1439,115.0816,115.0894,25000.0
2013-05-02 15:10:00,147.93,147.97,147.91,147.97,14500.0,115.0894,115.1205,115.0739,115.1205,14500.0
2013-05-02 15:15:00,147.98,148.01,147.96,147.99,22600.0,115.1283,115.1517,115.1128,115.1361,22600.0
2013-05-02 15:20:00,147.98,148.03,147.95,148.0,57500.0,115.1283,115.1672,115.105,115.1439,57500.0
2013-05-02 15:25:00,147.99,148.0,147.97,147.99,24900.0,115.1361,115.1439,115.1205,115.1361,24900.0
2013-05-02 15:30:00,148.0,148.02,147.97,147.98,58300.0,115.1439,115.1594,115.1205,115.1283,58300.0
2013-05-02 15:35:00,147.98,147.99,147.92,147.95,66600.0,115.1283,115.1361,115.0816,115.105,66600.0
2013-05-02 15:40:00,147.95,147.96,147.92,147.93,43100.0,115.105,115.1128,115.0816,115.0894,43100.0
2013-05-02 15:45:00,147.94,147.96,147.9,147.91,47700.0,115.0972,115.1128,115.0661,115.0739,47700.0
2013-05-02 15:50:00,147.91,147.92,147.87,147.91,174900.0,115.0739,115.0816,115.0427,115.0739,174900.0
2013-05-02 15:55:00,147.9,148.02,147.86,147.97,345500.0,115.0661,115.1594,115.035,115.1205,345500.0
2013-05-03 09:30:00,149.24,149.47,149.2,149.35,251200.0,116.1086,116.2875,116.0775,116.1942,251200.0
2013-05-03 09:35:00,149.37,149.54,149.35,149.54,116900.0,116.2097,116.342,116.1942,116.342,116900.0
2013-05-03 09:40:00,149.53,149.62,149.5,149.56,155300.0,116.3342,116.4042,116.3109,116.3576,155300.0
2013-05-03 09:45:00,149.57,149.62,149.48,149.51,131000.0,116.3653,116.4042,116.2953,116.3187,131000.0
2013-05-03 09:50:00,149.53,149.54,149.46,149.47,68200.0,116.3342,116.342,116.2798,116.2875,68200.0
2013-05-03 09:55:00,149.47,149.52,149.45,149.45,67600.0,116.2875,116.3264,116.272,116.272,67600.0
2013-05-03 10:00:00,149.51,149.58,149.36,149.43,94800.0,116.3187,116.3731,116.202,116.2564,94800.0
2013-05-03 10:05:00,149.43,149.6,149.43,149.57,133100.0,116.2564,116.3887,116.2564,116.3653,133100.0
2013-05-03 10:10:00,149.57,149.61,149.54,149.58,129900.0,116.3653,116.3965,116.342,116.3731,129900.0
2013-05-03 10:15:00,149.58,149.63,149.52,149.52,138000.0,116.3731,116.412,116.3264,116.3264,138000.0
2013-05-03 10:20:00,149.55,149.72,149.54,149.7,207900.0,116.3498,116.482,116.342,116.4665,207900.0
2013-05-03 10:25:00,149.7,149.79,149.67,149.77,65400.0,116.4665,116.5365,116.4431,116.5209,65400.0
2013-05-03 10:30:00,149.79,149.81,149.75,149.78,60500.0,116.5365,116.5521,116.5054,116.5287,60500.0
2013-05-03 10:35:00,149.79,149.79,149.71,149.75,84200.0,116.5365,116.5365,116.4743,116.5054,84200.0
2013-05-03 10:40:00,149.76,149.82,149.75,149.77,95900.0,116.5132,116.5598,116.5054,116.5209,95900.0
2013-05-03 10:45:00,149.76,149.79,149.73,149.75,77800.0,116.5132,116.5365,116.4898,116.5054,77800.0
2013-05-03 10:50:00,149.75,149.79,149.73,149.75,52800.0,116.5054,116.5365,116.4898,116.5054,52800.0
2013-05-03 10:55:00,149.74,149.77,149.71,149.76,51000.0,116.4976,116.5209,116.4743,116.5132,51000.0
2013-05-03 11:00:00,149.76,149.79,149.73,149.73,104300.0,116.5132,116.5365,116.4898,116.4898,104300.0
2013-05-03 11:05:00,149.73,149.82,149.73,149.79,43200.0,116.4898,116.5598,116.4898,116.5365,43200.0
2013-05-03 11:10:00,149.79,149.81,149.74,149.75,57200.0,116.5365,116.5521,116.4976,116.5054,57200.0
2013-05-03 11:15:00,149.74,149.75,149.64,149.66,108700.0,116.4976,116.5054,116.4198,116.4354,108700.0
2013-05-03 11:20:00,149.64,149.65,149.58,149.58,44500.0,116.4198,116.4276,116.3731,116.3731,44500.0
2013-05-03 11:25:00,149.58,149.6,149.54,149.57,74500.0,116.3731,116.3887,116.342,116.3653,74500.0
2013-05-03 11:30:00,149.56,149.63,149.56,149.58,50300.0,116.3576,116.412,116.3576,116.3731,50300.0
2013-05-03 11:35:00,149.58,149.6,149.55,149.57,21500.0,116.3731,116.3887,116.3498,116.3653,21500.0
2013-05-03 11:40:00,149.57,149.62,149.57,149.57,22500.0,116.3653,116.4042,116.3653,116.3653,22500.0
2013-05-03 11:45:00,149.58,149.62,149.58,149.6,43400.0,116.3731,116.4042,116.3731,116.3887,43400.0
2013-05-03 11:50:00,149.61,149.65,149.59,149.59,24500.0,116.3965,116.4276,116.3809,116.3809,24500.0
2013-05-03 11:55:00,149.6,149.6,149.53,149.56,22300.0,116.3887,116.3887,116.3342,116.3576,22300.0
2013-05-03 12:00:00,149.56,149.61,149.55,149.59,22300.0,116.3576,116.3965,116.3498,116.3809,22300.0
2013-05-03 12:05:00,149.6,149.6,149.52,149.52,26500.0,116.3887,116.3887,116.3264,116.3264,26500.0
2013-05-03 12:10:00,149.52,149.57,149.52,149.56,30300.0,116.3264,116.3653,116.3264,116.3576,30300.0
2013-05-03 12:15:00,149.56,149.61,149.55,149.6,47800.0,116.3576,116.3965,116.3498,116.3887,47800.0
2013-05-03 12:20:00,149.6,149.62,149.58,149.6,13500.0,116.3887,116.4042,116.3731,116.3887,13500.0
2013-05-03 12:25:00,149.6,149.63,149.58,149.62,49300.0,116.3887,116.412,116.3731,116.4042,49300.0
2013-05-03 12:30:00,149.61,149.61,149.58,149.59,22100.0,116.3965,116.3965,116.3731,116.3809,22100.0
2013-05-03 12:35:00,149.59,149.61,149.57,149.59,38400.0,116.3809,116.3965,116.3653,116.3809,38400.0
2013-05-03 12:40:00,149.59,149.63,149.57,149.61,38000.0,116.3809,116.412,116.3653,116.3965,38000.0
2013-05-03 12:45:00,149.61,149.64,149.6,149.64,8900.0,116.3965,116.4198,116.3887,116.4198,8900.0
2013-05-03 12:50:00,149.64,149.68,149.64,149.67,44500.0,116.4198,116.4509,116.4198,116.4431,44500.0
2013-05-03 12:55:00,149.68,149.73,149.66,149.71,56900.0,116.4509,116.4898,116.4354,116.4743,56900.0
2013-05-03 13:00:00,149.7,149.76,149.69,149.7,36800.0,116.4665,116.5132,116.4587,116.4665,36800.0
2013-05-03 13:05:00,149.71,149.72,149.66,149.66,20400.0,116.4743,116.482,116.4354,116.4354,20400.0
2013-05-03 13:10:00,149.66,149.72,149.66,149.72,38500.0,116.4354,116.482,116.4354,116.482,38500.0
2013-05-03 13:15:00,149.72,149.73,149.63,149.63,38900.0,116.482,116.4898,116.412,116.412,38900.0
2013-05-03 13:20:00,149.63,149.68,149.62,149.66,15700.0,116.412,116.4509,116.4042,116.4354,15700.0
2013-05-03 13:25:00,149.65,149.67,149.58,149.58,35100.0,116.4276,116.4431,116.3731,116.3731,35100.0
2013-05-03 13:30:00,149.57,149.62,149.55,149.59,42300.0,116.3653,116.4042,116.3498,116.3809,42300.0
2013-05-03 13:35:00,149.58,149.61,149.56,149.59,6300.0,116.3731,116.3965,116.3576,116.3809,6300.0
2013-05-03 13:40:00,149.59,149.62,149.57,149.6,13100.0,116.3809,116.4042,116.3653,116.3887,13100.0
2013-05-03 13:45:00,149.57,149.66,149.56,149.59,31600.0,116.3653,116.4354,116.3576,116.3809,31600.0
2013-05-03 13:50:00,149.58,149.59,149.51,149.52,68900.0,116.3731,116.3809,116.3187,116.3264,68900.0
2013-05-03 13:55:00,149.53,149.56,149.5,149.51,29900.0,116.3342,116.3576,116.3109,116.3187,29900.0
2013-05-03 14:00:00,149.52,149.56,149.52,149.56,32700.0,116.3264,116.3576,116.3264,116.3576,32700.0
2013-05-03 14:05:00,149.55,149.58,149.51,149.56,28000.0,116.3498,116.3731,116.3187,116.3576,28000.0
2013-05-03 14:10:00,149.56,149.59,149.55,149.57,22100.0,116.3576,116.3809,116.3498,116.3653,22100.0
2013-05-03 14:15:00,149.57,149.57,149.54,149.56,6400.0,116.3653,116.3653,116.342,116.3576,6400.0
2013-05-03 14:20:00,149.57,149.58,149.57,149.57,10700.0,116.3653,116.3731,116.3653,116.3653,10700.0
2013-05-03 14:25:00,149.57,149.6,149.57,149.57,11300.0,116.3653,116.3887,116.3653,116.3653,11300.0
2013-05-03 14:30:00,149.57,149.58,149.55,149.55,18000.0,116.3653,116.3731,116.3498,116.3498,18000.0
2013-05-03 14:35:00,149.55,149.55,149.47,149.48,68800.0,116.3498,116.3498,116.2875,116.2953,68800.0
2013-05-03 14:40:00,149.48,149.49,149.4,149.4,47400.0,116.2953,116.3031,116.2331,116.2331,47400.0
2013-05-03 14:45:00,149.39,149.5,149.38,149.48,66900.0,116.2253,116.3109,116.2175,116.2953,66900.0
2013-05-03 14:50:00,149.48,149.52,149.44,149.44,32400.0,116.2953,116.3264,116.2642,116.2642,32400.0
2013-05-03 14:55:00,149.45,149.49,149.41,149.42,26700.0,116.272,116.3031,116.2409,116.2486,26700.0
2013-05-03 15:00:00,149.42,149.45,149.39,149.39,31000.0,116.2486,116.272,116.2253,116.2253,31000.0
2013-05-03 15:05:00,149.4,149.43,149.37,149.38,41900.0,116.2331,116.2564,116.2097,116.2175,41900.0
2013-05-03 15:10:00,149.37,149.43,149.36,149.41,31400.0,116.2097,116.2564,116.202,116.2409,31400.0
2013-05-03 15:15:00,149.41,149.41,149.31,149.37,60400.0,116.2409,116.2409,116.1631,116.2097,60400.0
2013-05-03 15:20:00,149.39,149.4,149.33,149.36,34300.0,116.2253,116.2331,116.1786,116.202,34300.0
2013-05-03 15:25:00,149.36,149.46,149.35,149.45,52000.0,116.202,116.2798,116.1942,116.272,52000.0
2013-05-03 15:30:00,149.46,149.53,149.42,149.5,60500.0,116.2798,116.3342,116.2486,116.3109,60500.0
2013-05-03 15:35:00,149.5,149.55,149.5,149.52,60800.0,116.3109,116.3498,116.3109,116.3264,60800.0
2013-05-03 15:40:00,149.51,149.61,149.51,149.61,51400.0,116.3187,116.3965,116.3187,116.3965,51400.0
2013-05-03 15:45:00,149.61,149.69,149.61,149.64,255500.0,116.3965,116.4587,116.3965,116.4198,255500.0
2013-05-03 15:50:00,149.63,149.65,149.52,149.53,112800.0,116.412,116.4276,116.3264,116.3342,112800.0
2013-05-03 15:55:00,149.53,149.53,149.38,149.41,584000.0,116.3342,116.3342,116.2175,116.2409,584000.0
2013-05-06 09:30:00,149.36,149.4,149.28,149.38,159500.0,116.202,116.2331,116.1397,116.2175,159500.0
2013-05-06 09:35:00,149.41,149.44,149.32,149.35,43000.0,116.2409,116.2642,116.1708,116.1942,43000.0
2013-05-06 09:40:00,149.35,149.38,149.24,149.26,76300.0,116.1942,116.2175,116.1086,116.1242,76300.0
2013-05-06 09:45:00,149.27,149.27,149.18,149.22,38200.0,116.1319,116.1319,116.0619,116.093,38200.0
2013-05-06 09:50:00,149.2,149.23,149.14,149.18,61600.0,116.0775,116.1008,116.0308,116.0619,61600.0
2013-05-06 09:55:00,149.15,149.23,149.14,149.2,36700.0,116.0386,116.1008,116.0308,116.0775,36700.0
2013-05-06 10:00:00,149.19,149.25,149.18,149.2,37900.0,116.0697,116.1164,116.0619,116.0775,37900.0
2013-05-06 10:05:00,149.19,149.32,149.19,149.26,33000.0,116.0697,116.1708,116.0697,116.1242,33000.0
2013-05-06 10:10:00,149.3,149.42,149.3,149.37,138700.0,116.1553,116.2486,116.1553,116.2097,138700.0
2013-05-06 10:15:00,149.37,149.42,149.34,149.4,44000.0,116.2097,116.2486,116.1864,116.2331,44000.0
2013-05-06 10:20:00,149.41,149.47,149.38,149.38,39600.0,116.2409,116.2875,116.2175,116.2175,39600.0
2013-05-06 10:25:00,149.38,149.48,149.35,149.43,40500.0,116.2175,116.2953,116.1942,116.2564,40500.0
2013-05-06 10:30:00,149.44,149.49,149.39,149.47,47800.0,116.2642,116.3031,116.2253,116.2875,47800.0
2013-05-06 10:35:00,149.47,149.49,149.41,149.42,34500.0,116.2875,116.3031,116.2409,116.2486,34500.0
2013-05-06 10:40:00,149.41,149.41,149.34,149.34,62500.0,116.2409,116.2409,116.1864,116.1864,62500.0
2013-05-06 10:45:00,149.34,149.38,149.32,149.33,25200.0,116.1864,116.2175,116.1708,116.1786,25200.0
2013-05-06 10:50:00,149.31,149.33,149.24,149.26,21700.0,116.1631,116.1786,116.1086,116.1242,21700.0
2013-05-06 10:55:00,149.25,149.28,149.16,149.21,36500.0,116.1164,116.1397,116.0464,116.0853,36500.0
2013-05-06 11:00:00,149.21,149.21,149.16,149.18,32400.0,116.0853,116.0853,116.0464,116.0619,32400.0
2013-05-06 11:05:00,149.19,149.24,149.18,149.19,14300.0,116.0697,116.1086,116.0619,116.0697,14300.0
2013-05-06 11:10:00,149.2,149.27,149.18,149.25,37000.0,116.0775,116.1319,116.0619,116.1164,37000.0
2013-05-06 11:15:00,149.26,149.3,149.25,149.3,13100.0,116.1242,116.1553,116.1164,116.1553,13100.0
2013-05-06 11:20:00,149.3,149.33,149.28,149.3,17400.0,116.1553,116.1786,116.1397,116.1553,17400.0
2013-05-06 11:25:00,149.32,149.32,149.27,149.29,21700.0,116.1708,116.1708,116.1319,116.1475,21700.0
2013-05-06 11:30:00,149.28,149.29,149.19,149.2,32000.0,116.1397,116.1475,116.0697,116.0775,32000.0
2013-05-06 11:35:00,149.22,149.27,149.21,149.26,8300.0,116.093,116.1319,116.0853,116.1242,8300.0
2013-05-06 11:40:00,149.25,149.37,149.25,149.35,64700.0,116.1164,116.2097,116.1164,116.1942,64700.0
2013-05-06 11:45:00,149.34,149.42,149.34,149.41,54100.0,116.1864,116.2486,116.1864,116.2409,54100.0
2013-05-06 11:50:00,149.41,149.42,149.38,149.41,18000.0,116.2409,116.2486,116.2175,116.2409,18000.0
2013-05-06 11:55:00,149.42,149.47,149.4,149.44,18300.0,116.2486,116.2875,116.2331,116.2642,18300.0
2013-05-06 12:00:00,149.46,149.47,149.43,149.45,13800.0,116.2798,116.2875,116.2564,116.272,13800.0
2013-05-06 12:05:00,149.45,149.5,149.44,149.5,24300.0,116.272,116.3109,116.2642,116.3109,24300.0
2013-05-06 12:10:00,149.5,149.52,149.48,149.51,18500.0,116.3109,116.3264,116.2953,116.3187,18500.0
2013-05-06 12:15:00,149.52,149.55,149.5,149.54,54000.0,116.3264,116.3498,116.3109,116.342,54000.0
2013-05-06 12:20:00,149.53,149.56,149.45,149.46,83200.0,116.3342,116.3576,116.272,116.2798,83200.0
2013-05-06 12:25:00,149.46,149.49,149.46,149.48,9900.0,116.2798,116.3031,116.2798,116.2953,9900.0
2013-05-06 12:30:00,149.48,149.48,149.43,149.43,118700.0,116.2953,116.2953,116.2564,116.2564,118700.0
2013-05-06 12:35:00,149.45,149.47,149.42,149.44,21300.0,116.272,116.2875,116.2486,116.2642,21300.0
2013-05-06 12:40:00,149.44,149.46,149.42,149.45,16900.0,116.2642,116.2798,116.2486,116.272,16900.0
2013-05-06 12:45:00,149.44,149.49,149.41,149.48,24500.0,116.2642,116.3031,116.2409,116.2953,24500.0
2013-05-06 12:50:00,149.48,149.51,149.48,149.49,15900.0,116.2953,116.3187,116.2953,116.3031,15900.0
2013-05-06 12:55:00,149.48,149.51,149.44,149.46,14900.0,116.2953,116.3187,116.2642,116.2798,14900.0
2013-05-06 13:00:00,149.48,149.5,149.44,149.45,18400.0,116.2953,116.3109,116.2642,116.272,18400.0
2013-05-06 13:05:00,149.43,149.47,149.41,149.45,11500.0,116.2564,116.2875,116.2409,116.272,11500.0
2013-05-06 13:10:00,149.44,149.46,149.43,149.45,23800.0,116.2642,116.2798,116.2564,116.272,23800.0
2013-05-06 13:15:00,149.45,149.49,149.44,149.48,27500.0,116.272,116.3031,116.2642,116.2953,27500.0
2013-05-06 13:20:00,149.48,149.51,149.47,149.49,12200.0,116.2953,116.3187,116.2875,116.3031,12200.0
2013-05-06 13:25:00,149.5,149.51,149.45,149.47,18100.0,116.3109,116.3187,116.272,116.2875,18100.0
2013-05-06 13:30:00,149.47,149.53,149.46,149.53,28100.0,116.2875,116.3342,116.2798,116.3342,28100.0
2013-05-06 13:35:00,149.51,149.55,149.48,149.5,16100.0,116.3187,116.3498,116.2953,116.3109,16100.0
2013-05-06 13:40:00,149.49,149.53,149.49,149.5,25300.0,116.3031,116.3342,116.3031,116.3109,25300.0
2013-05-06 13:45:00,149.5,149.53,149.48,149.5,32300.0,116.3109,116.3342,116.2953,116.3109,32300.0
2013-05-06 13:50:00,149.52,149.57,149.51,149.56,35000.0,116.3264,116.3653,116.3187,116.3576,35000.0
2013-05-06 13:55:00,149.57,149.59,149.54,149.58,35900.0,116.3653,116.3809,116.342,116.3731,35900.0
2013-05-06 14:00:00,149.58,149.59,149.54,149.55,12500.0,116.3731,116.3809,116.342,116.3498,12500.0
2013-05-06 14:05:00,149.55,149.57,149.52,149.57,22600.0,116.3498,116.3653,116.3264,116.3653,22600.0
2013-05-06 14:10:00,149.56,149.6,149.54,149.58,17500.0,116.3576,116.3887,116.342,116.3731,17500.0
2013-05-06 14:15:00,149.57,149.58,149.54,149.58,16400.0,116.3653,116.3731,116.342,116.3731,16400.0
2013-05-06 14:20:00,149.58,149.6,149.56,149.58,18300.0,116.3731,116.3887,116.3576,116.3731,18300.0
2013-05-06 14:25:00,149.57,149.6,149.56,149.58,26000.0,116.3653,116.3887,116.3576,116.3731,26000.0
2013-05-06 14:30:00,149.58,149.59,149.56,149.58,26400.0,116.3731,116.3809,116.3576,116.3731,26400.0
2013-05-06 14:35:00,149.58,149.58,149.54,149.54,9500.0,116.3731,116.3731,116.342,116.342,9500.0
2013-05-06 14:40:00,149.55,149.57,149.52,149.55,26100.0,116.3498,116.3653,116.3264,116.3498,26100.0
2013-05-06 14:45:00,149.54,149.54,149.5,149.52,31000.0,116.342,116.342,116.3109,116.3264,31000.0
2013-05-06 14:50:00,149.54,149.56,149.5,149.54,22200.0,116.342,116.3576,116.3109,116.342,22200.0
2013-05-06 14:55:00,149.53,149.54,149.48,149.49,25200.0,116.3342,116.342,116.2953,116.3031,25200.0
2013-05-06 15:00:00,149.5,149.51,149.47,149.5,33500.0,116.3109,116.3187,116.2875,116.3109,33500.0
2013-05-06 15:05:00,149.49,149.5,149.45,149.49,51000.0,116.3031,116.3109,116.272,116.3031,51000.0
2013-05-06 15:10:00,149.49,149.5,149.48,149.49,14200.0,116.3031,116.3109,116.2953,116.3031,14200.0
2013-05-06 15:15:00,149.48,149.5,149.46,149.47,13800.0,116.2953,116.3109,116.2798,116.2875,13800.0
2013-05-06 15:20:00,149.47,149.48,149.39,149.4,36500.0,116.2875,116.2953,116.2253,116.2331,36500.0
2013-05-06 15:25:00,149.39,149.44,149.39,149.44,19200.0,116.2253,116.2642,116.2253,116.2642,19200.0
2013-05-06 15:30:00,149.45,149.46,149.43,149.44,15400.0,116.272,116.2798,116.2564,116.2642,15400.0
2013-05-06 15:35:00,149.46,149.52,149.46,149.51,30600.0,116.2798,116.3264,116.2798,116.3187,30600.0
2013-05-06 15:40:00,149.52,149.57,149.51,149.55,67300.0,116.3264,116.3653,116.3187,116.3498,67300.0
2013-05-06 15:45:00,149.54,149.57,149.47,149.51,54400.0,116.342,116.3653,116.2875,116.3187,54400.0
2013-05-06 15:50:00,149.52,149.52,149.4,149.4,47500.0,116.3264,116.3264,116.2331,116.2331,47500.0
2013-05-06 15:55:00,149.4,149.42,149.34,149.42,230600.0,116.2331,116.2486,116.1864,116.2486,230600.0
2013-05-07 09:30:00,149.76,149.78,149.61,149.76,208600.0,116.5132,116.5287,116.3965,116.5132,208600.0
2013-05-07 09:35:00,149.77,149.85,149.74,149.83,79900.0,116.5209,116.5832,116.4976,116.5676,79900.0
2013-05-07 09:40:00,149.83,149.86,149.71,149.75,42300.0,116.5676,116.591,116.4743,116.5054,42300.0
2013-05-07 09:45:00,149.76,149.81,149.73,149.77,34200.0,116.5132,116.5521,116.4898,116.5209,34200.0
2013-05-07 09:50:00,149.77,149.85,149.75,149.8,52400.0,116.5209,116.5832,116.5054,116.5443,52400.0
2013-05-07 09:55:00,149.77,149.89,149.77,149.89,34400.0,116.5209,116.6143,116.5209,116.6143,34400.0
2013-05-07 10:00:00,149.9,149.98,149.84,149.85,42500.0,116.6221,116.6843,116.5754,116.5832,42500.0
2013-05-07 10:05:00,149.85,149.88,149.79,149.79,75400.0,116.5832,116.6065,116.5365,116.5365,75400.0
2013-05-07 10:10:00,149.8,149.8,149.57,149.62,76900.0,116.5443,116.5443,116.3653,116.4042,76900.0
2013-05-07 10:15:00,149.62,149.62,149.44,149.46,98000.0,116.4042,116.4042,116.2642,116.2798,98000.0
2013-05-07 10:20:00,149.47,149.66,149.44,149.65,734200.0,116.2875,116.4354,116.2642,116.4276,734200.0
2013-05-07 10:25:00,149.65,149.71,149.65,149.69,130600.0,116.4276,116.4743,116.4276,116.4587,130600.0
2013-05-07 10:30:00,149.7,149.73,149.63,149.71,31700.0,116.4665,116.4898,116.412,116.4743,31700.0
2013-05-07 10:35:00,149.7,149.78,149.65,149.72,33100.0,116.4665,116.5287,116.4276,116.482,33100.0
2013-05-07 10:40:00,149.72,149.75,149.69,149.75,22400.0,116.482,116.5054,116.4587,116.5054,22400.0
2013-05-07 10:45:00,149.75,149.82,149.73,149.81,52200.0,116.5054,116.5598,116.4898,116.5521,52200.0
2013-05-07 10:50:00,149.8,149.81,149.76,149.78,17100.0,116.5443,116.5521,116.5132,116.5287,17100.0
2013-05-07 10:55:00,149.79,149.82,149.74,149.78,52800.0,116.5365,116.5598,116.4976,116.5287,52800.0
2013-05-07 11:00:00,149.78,149.86,149.75,149.82,44100.0,116.5287,116.591,116.5054,116.5598,44100.0
2013-05-07 11:05:00,149.83,149.9,149.8,149.86,34600.0,116.5676,116.6221,116.5443,116.591,34600.0
2013-05-07 11:10:00,149.89,149.94,149.88,149.91,29600.0,116.6143,116.6532,116.6065,116.6299,29600.0
2013-05-07 11:15:00,149.9,149.91,149.82,149.86,42000.0,116.6221,116.6299,116.5598,116.591,42000.0
2013-05-07 11:20:00,149.87,149.92,149.85,149.9,20200.0,116.5987,116.6376,116.5832,116.6221,20200.0
2013-05-07 11:25:00,149.9,149.91,149.82,149.85,29800.0,116.6221,116.6299,116.5598,116.5832,29800.0
2013-05-07 11:30:00,149.84,149.86,149.79,149.83,36800.0,116.5754,116.591,116.5365,116.5676,36800.0
2013-05-07 11:35:00,149.83,149.87,149.82,149.82,10400.0,116.5676,116.5987,116.5598,116.5598,10400.0
2013-05-07 11:40:00,149.82,149.85,149.81,149.82,24900.0,116.5598,116.5832,116.5521,116.5598,24900.0
2013-05-07 11:45:00,149.81,149.83,149.78,149.79,59700.0,116.5521,116.5676,116.5287,116.5365,59700.0
2013-05-07 11:50:00,149.79,149.79,149.68,149.71,37600.0,116.5365,116.5365,116.4509,116.4743,37600.0
2013-05-07 11:55:00,149.71,149.79,149.71,149.78,30700.0,116.4743,116.5365,116.4743,116.5287,30700.0
2013-05-07 12:00:00,149.78,149.82,149.77,149.82,28400.0,116.5287,116.5598,116.5209,116.5598,28400.0
2013-05-07 12:05:00,149.81,149.87,149.81,149.87,41700.0,116.5521,116.5987,116.5521,116.5987,41700.0
2013-05-07 12:10:00,149.87,149.92,149.86,149.9,32800.0,116.5987,116.6376,116.591,116.6221,32800.0
2013-05-07 12:15:00,149.9,149.91,149.88,149.89,20300.0,116.6221,116.6299,116.6065,116.6143,20300.0
2013-05-07 12:20:00,149.9,149.92,149.88,149.91,25000.0,116.6221,116.6376,116.6065,116.6299,25000.0
2013-05-07 12:25:00,149.9,149.92,149.89,149.89,10100.0,116.6221,116.6376,116.6143,116.6143,10100.0
2013-05-07 12:30:00,149.89,149.9,149.86,149.9,13700.0,116.6143,116.6221,116.591,116.6221,13700.0
2013-05-07 12:35:00,149.9,149.97,149.89,149.97,12100.0,116.6221,116.6765,116.6143,116.6765,12100.0
2013-05-07 12:40:00,149.97,149.99,149.95,149.97,22300.0,116.6765,116.6921,116.661,116.6765,22300.0
2013-05-07 12:45:00,149.98,149.99,149.95,149.98,21400.0,116.6843,116.6921,116.661,116.6843,21400.0
2013-05-07 12:50:00,149.99,150.03,149.97,149.99,132900.0,116.6921,116.7232,116.6765,116.6921,132900.0
2013-05-07 12:55:00,150.0,150.09,150.0,150.07,43100.0,116.6999,116.7699,116.6999,116.7543,43100.0
2013-05-07 13:00:00,150.07,150.09,150.03,150.09,74600.0,116.7543,116.7699,116.7232,116.7699,74600.0
2013-05-07 13:05:00,150.09,150.1,150.04,150.08,53400.0,116.7699,116.7777,116.731,116.7621,53400.0
2013-05-07 13:10:00,150.08,150.08,150.02,150.06,44500.0,116.7621,116.7621,116.7154,116.7466,44500.0
2013-05-07 13:15:00,150.07,150.1,150.06,150.09,14500.0,116.7543,116.7777,116.7466,116.7699,14500.0
2013-05-07 13:20:00,150.09,150.13,150.02,150.04,51700.0,116.7699,116.801,116.7154,116.731,51700.0
2013-05-07 13:25:00,150.04,150.11,150.03,150.09,26000.0,116.731,116.7855,116.7232,116.7699,26000.0
2013-05-07 13:30:00,150.09,150.14,150.08,150.12,32600.0,116.7699,116.8088,116.7621,116.7932,32600.0
2013-05-07 13:35:00,150.12,150.19,150.12,150.14,59400.0,116.7932,116.8477,116.7932,116.8088,59400.0
2013-05-07 13:40:00,150.15,150.23,150.15,150.17,141500.0,116.8166,116.8788,116.8166,116.8321,141500.0
2013-05-07 13:45:00,150.18,150.2,150.16,150.19,28700.0,116.8399,116.8555,116.8244,116.8477,28700.0
2013-05-07 13:50:00,150.18,150.22,150.16,150.19,51300.0,116.8399,116.871,116.8244,116.8477,51300.0
2013-05-07 13:55:00,150.17,150.19,150.16,150.16,29500.0,116.8321,116.8477,116.8244,116.8244,29500.0
2013-05-07 14:00:00,150.15,150.16,150.12,150.14,25600.0,116.8166,116.8244,116.7932,116.8088,25600.0
2013-05-07 14:05:00,150.14,150.18,150.13,150.17,23200.0,116.8088,116.8399,116.801,116.8321,23200.0
2013-05-07 14:10:00,150.17,150.18,150.15,150.17,23500.0,116.8321,116.8399,116.8166,116.8321,23500.0
2013-05-07 14:15:00,150.17,150.18,150.11,150.12,19300.0,116.8321,116.8399,116.7855,116.7932,19300.0
2013-05-07 14:20:00,150.12,150.13,150.09,150.13,21800.0,116.7932,116.801,116.7699,116.801,21800.0
2013-05-07 14:25:00,150.13,150.16,150.11,150.12,17900.0,116.801,116.8244,116.7855,116.7932,17900.0
2013-05-07 14:30:00,150.13,150.13,150.08,150.1,29700.0,116.801,116.801,116.7621,116.7777,29700.0
2013-05-07 14:35:00,150.1,150.13,150.06,150.09,46700.0,116.7777,116.801,116.7466,116.7699,46700.0
2013-05-07 14:40:00,150.09,150.14,150.09,150.1,16100.0,116.7699,116.8088,116.7699,116.7777,16100.0
2013-05-07 14:45:00,150.1,150.17,150.09,150.17,26300.0,116.7777,116.8321,116.7699,116.8321,26300.0
2013-05-07 14:50:00,150.18,150.19,150.15,150.17,18800.0,116.8399,116.8477,116.8166,116.8321,18800.0
2013-05-07 14:55:00,150.17,150.23,150.16,150.23,35700.0,116.8321,116.8788,116.8244,116.8788,35700.0
2013-05-07 15:00:00,150.22,150.25,150.2,150.21,32100.0,116.871,116.8944,116.8555,116.8633,32100.0
2013-05-07 15:05:00,150.21,150.25,150.2,150.23,67600.0,116.8633,116.8944,116.8555,116.8788,67600.0
2013-05-07 15:10:00,150.24,150.25,150.21,150.23,40600.0,116.8866,116.8944,116.8633,116.8788,40600.0
2013-05-07 15:15:00,150.24,150.25,150.2,150.22,55700.0,116.8866,116.8944,116.8555,116.871,55700.0
2013-05-07 15:20:00,150.22,150.24,150.18,150.22,63200.0,116.871,116.8866,116.8399,116.871,63200.0
2013-05-07 15:25:00,150.22,150.22,150.2,150.21,45000.0,116.871,116.871,116.8555,116.8633,45000.0
2013-05-07 15:30:00,150.21,150.25,150.19,150.22,74400.0,116.8633,116.8944,116.8477,116.871,74400.0
2013-05-07 15:35:00,150.22,150.24,150.19,150.23,78600.0,116.871,116.8866,116.8477,116.8788,78600.0
2013-05-07 15:40:00,150.24,150.28,150.22,150.23,48800.0,116.8866,116.9177,116.871,116.8788,48800.0
2013-05-07 15:45:00,150.24,150.27,150.18,150.18,120200.0,116.8866,116.9099,116.8399,116.8399,120200.0
2013-05-07 15:50:00,150.19,150.22,150.17,150.21,200000.0,116.8477,116.871,116.8321,116.8633,200000.0
2013-05-07 15:55:00,150.2,150.26,150.15,150.22,358600.0,116.8555,116.9022,116.8166,116.871,358600.0
2013-05-08 09:30:00,150.15,150.25,150.13,150.14,81600.0,116.8166,116.8944,116.801,116.8088,81600.0
2013-05-08 09:35:00,150.15,150.18,150.1,150.14,37500.0,116.8166,116.8399,116.7777,116.8088,37500.0
2013-05-08 09:40:00,150.13,150.2,150.12,150.17,17200.0,116.801,116.8555,116.7932,116.8321,17200.0
2013-05-08 09:45:00,150.18,150.25,150.17,150.2,38400.0,116.8399,116.8944,116.8321,116.8555,38400.0
2013-05-08 09:50:00,150.2,150.31,150.17,150.3,63700.0,116.8555,116.9411,116.8321,116.9333,63700.0
2013-05-08 09:55:00,150.31,150.34,150.27,150.33,29700.0,116.9411,116.9644,116.9099,116.9566,29700.0
2013-05-08 10:00:00,150.35,150.35,150.3,150.33,55200.0,116.9722,116.9722,116.9333,116.9566,55200.0
2013-05-08 10:05:00,150.33,150.33,150.28,150.28,49100.0,116.9566,116.9566,116.9177,116.9177,49100.0
2013-05-08 10:10:00,150.32,150.39,150.32,150.37,74800.0,116.9488,117.0033,116.9488,116.9877,74800.0
2013-05-08 10:15:00,150.38,150.4,150.31,150.32,54600.0,116.9955,117.0111,116.9411,116.9488,54600.0
2013-05-08 10:20:00,150.32,150.37,150.31,150.33,34800.0,116.9488,116.9877,116.9411,116.9566,34800.0
2013-05-08 10:25:00,150.33,150.39,150.32,150.37,27700.0,116.9566,117.0033,116.9488,116.9877,27700.0
2013-05-08 10:30:00,150.38,150.43,150.33,150.4,36200.0,116.9955,117.0344,116.9566,117.0111,36200.0
2013-05-08 10:35:00,150.42,150.47,150.4,150.43,96000.0,117.0266,117.0655,117.0111,117.0344,96000.0
2013-05-08 10:40:00,150.44,150.48,150.43,150.48,33100.0,117.0422,117.0733,117.0344,117.0733,33100.0
2013-05-08 10:45:00,150.48,150.5,150.41,150.46,81800.0,117.0733,117.0889,117.0189,117.0578,81800.0
2013-05-08 10:50:00,150.46,150.49,150.43,150.44,83100.0,117.0578,117.0811,117.0344,117.0422,83100.0
2013-05-08 10:55:00,150.43,150.48,150.41,150.41,62600.0,117.0344,117.0733,117.0189,117.0189,62600.0
2013-05-08 11:00:00,150.41,150.46,150.4,150.43,35400.0,117.0189,117.0578,117.0111,117.0344,35400.0
2013-05-08 11:05:00,150.44,150.53,150.43,150.53,23900.0,117.0422,117.1122,117.0344,117.1122,23900.0
2013-05-08 11:10:00,150.53,150.55,150.49,150.52,102400.0,117.1122,117.1278,117.0811,117.1044,102400.0
2013-05-08 11:15:00,150.53,150.59,150.52,150.58,153800.0,117.1122,117.1589,117.1044,117.1511,153800.0
2013-05-08 11:20:00,150.57,150.6,150.56,150.56,104300.0,117.1433,117.1667,117.1356,117.1356,104300.0
2013-05-08 11:25:00,150.56,150.58,150.52,150.54,51300.0,117.1356,117.1511,117.1044,117.12,51300.0
2013-05-08 11:30:00,150.54,150.56,150.51,150.55,25300.0,117.12,117.1356,117.0967,117.1278,25300.0
2013-05-08 11:35:00,150.55,150.57,150.54,150.57,17200.0,117.1278,117.1433,117.12,117.1433,17200.0
2013-05-08 11:40:00,150.57,150.59,150.54,150.58,40700.0,117.1433,117.1589,117.12,117.1511,40700.0
2013-05-08 11:45:00,150.59,150.59,150.57,150.58,19100.0,117.1589,117.1589,117.1433,117.1511,19100.0
2013-05-08 11:50:00,150.58,150.58,150.54,150.55,24200.0,117.1511,117.1511,117.12,117.1278,24200.0
2013-05-08 11:55:00,150.56,150.61,150.56,150.57,23900.0,117.1356,117.1745,117.1356,117.1433,23900.0
2013-05-08 12:00:00,150.58,150.6,150.56,150.59,42500.0,117.1511,117.1667,117.1356,117.1589,42500.0
2013-05-08 12:05:00,150.59,150.61,150.57,150.58,30100.0,117.1589,117.1745,117.1433,117.1511,30100.0
2013-05-08 12:10:00,150.58,150.61,150.57,150.61,26500.0,117.1511,117.1745,117.1433,117.1745,26500.0
2013-05-08 12:15:00,150.6,150.6,150.57,150.58,26200.0,117.1667,117.1667,117.1433,117.1511,26200.0
2013-05-08 12:20:00,150.58,150.62,150.56,150.58,29200.0,117.1511,117.1822,117.1356,117.1511,29200.0
2013-05-08 12:25:00,150.57,150.58,150.54,150.55,21100.0,117.1433,117.1511,117.12,117.1278,21100.0
2013-05-08 12:30:00,150.55,150.55,150.49,150.5,32200.0,117.1278,117.1278,117.0811,117.0889,32200.0
2013-05-08 12:35:00,150.51,150.54,150.5,150.52,45100.0,117.0967,117.12,117.0889,117.1044,45100.0
2013-05-08 12:40:00,150.52,150.54,150.51,150.54,14900.0,117.1044,117.12,117.0967,117.12,14900.0
2013-05-08 12:45:00,150.54,150.58,150.51,150.56,22200.0,117.12,117.1511,117.0967,117.1356,22200.0
2013-05-08 12:50:00,150.57,150.57,150.55,150.55,116800.0,117.1433,117.1433,117.1278,117.1278,116800.0
2013-05-08 12:55:00,150.55,150.56,150.5,150.54,76000.0,117.1278,117.1356,117.0889,117.12,76000.0
2013-05-08 13:00:00,150.54,150.58,150.54,150.57,146100.0,117.12,117.1511,117.12,117.1433,146100.0
2013-05-08 13:05:00,150.57,150.65,150.56,150.59,45900.0,117.1433,117.2056,117.1356,117.1589,45900.0
2013-05-08 13:10:00,150.58,150.63,150.57,150.59,33800.0,117.1511,117.19,117.1433,117.1589,33800.0
2013-05-08 13:15:00,150.59,150.65,150.58,150.65,25300.0,117.1589,117.2056,117.1511,117.2056,25300.0
2013-05-08 13:20:00,150.65,150.68,150.63,150.66,35700.0,117.2056,117.2289,117.19,117.2134,35700.0
2013-05-08 13:25:00,150.65,150.66,150.59,150.62,49700.0,117.2056,117.2134,117.1589,117.1822,49700.0
2013-05-08 13:30:00,150.62,150.67,150.62,150.66,19900.0,117.1822,117.2211,117.1822,117.2134,19900.0
2013-05-08 13:35:00,150.67,150.68,150.6,150.62,16500.0,117.2211,117.2289,117.1667,117.1822,16500.0
2013-05-08 13:40:00,150.61,150.63,150.57,150.58,27100.0,117.1745,117.19,117.1433,117.1511,27100.0
2013-05-08 13:45:00,150.58,150.61,150.56,150.57,12200.0,117.1511,117.1745,117.1356,117.1433,12200.0
2013-05-08 13:50:00,150.56,150.59,150.53,150.57,14300.0,117.1356,117.1589,117.1122,117.1433,14300.0
2013-05-08 13:55:00,150.56,150.58,150.54,150.58,10300.0,117.1356,117.1511,117.12,117.1511,10300.0
2013-05-08 14:00:00,150.56,150.61,150.56,150.61,11200.0,117.1356,117.1745,117.1356,117.1745,11200.0
2013-05-08 14:05:00,150.62,150.64,150.6,150.64,20800.0,117.1822,117.1978,117.1667,117.1978,20800.0
2013-05-08 14:10:00,150.64,150.68,150.63,150.68,17500.0,117.1978,117.2289,117.19,117.2289,17500.0
2013-05-08 14:15:00,150.67,150.67,150.62,150.66,54600.0,117.2211,117.2211,117.1822,117.2134,54600.0
2013-05-08 14:20:00,150.66,150.73,150.64,150.66,27100.0,117.2134,117.2678,117.1978,117.2134,27100.0
2013-05-08 14:25:00,150.66,150.67,150.64,150.65,14000.0,117.2134,117.2211,117.1978,117.2056,14000.0
2013-05-08 14:30:00,150.65,150.65,150.56,150.56,24900.0,117.2056,117.2056,117.1356,117.1356,24900.0
2013-05-08 14:35:00,150.55,150.56,150.48,150.53,64700.0,117.1278,117.1356,117.0733,117.1122,64700.0
2013-05-08 14:40:00,150.54,150.54,150.48,150.49,36000.0,117.12,117.12,117.0733,117.0811,36000.0
2013-05-08 14:45:00,150.48,150.53,150.45,150.5,38900.0,117.0733,117.1122,117.05,117.0889,38900.0
2013-05-08 14:50:00,150.52,150.58,150.48,150.55,31100.0,117.1044,117.1511,117.0733,117.1278,31100.0
2013-05-08 14:55:00,150.55,150.59,150.52,150.59,12400.0,117.1278,117.1589,117.1044,117.1589,12400.0
2013-05-08 15:00:00,150.59,150.6,150.55,150.59,106500.0,117.1589,117.1667,117.1278,117.1589,106500.0
2013-05-08 15:05:00,150.58,150.64,150.57,150.62,30300.0,117.1511,117.1978,117.1433,117.1822,30300.0
2013-05-08 15:10:00,150.63,150.67,150.61,150.64,22200.0,117.19,117.2211,117.1745,117.1978,22200.0
2013-05-08 15:15:00,150.64,150.71,150.62,150.71,43300.0,117.1978,117.2523,117.1822,117.2523,43300.0
2013-05-08 15:20:00,150.7,150.76,150.68,150.74,62800.0,117.2445,117.2912,117.2289,117.2756,62800.0
2013-05-08 15:25:00,150.76,150.83,150.76,150.8,95500.0,117.2912,117.3456,117.2912,117.3223,95500.0
2013-05-08 15:30:00,150.81,150.87,150.8,150.83,47600.0,117.3301,117.3767,117.3223,117.3456,47600.0
2013-05-08 15:35:00,150.82,150.85,150.8,150.82,52400.0,117.3378,117.3612,117.3223,117.3378,52400.0
2013-05-08 15:40:00,150.83,150.88,150.82,150.87,60200.0,117.3456,117.3845,117.3378,117.3767,60200.0
2013-05-08 15:45:00,150.88,150.91,150.86,150.88,83600.0,117.3845,117.4079,117.369,117.3845,83600.0
2013-05-08 15:50:00,150.88,150.89,150.8,150.83,104200.0,117.3845,117.3923,117.3223,117.3456,104200.0
2013-05-08 15:55:00,150.83,150.95,150.81,150.91,222700.0,117.3456,117.439,117.3301,117.4079,222700.0
2013-05-09 09:30:00,150.9,151.01,150.82,150.92,146300.0,117.4001,117.4857,117.3378,117.4156,146300.0
2013-05-09 09:35:00,150.95,151.0,150.87,151.0,52200.0,117.439,117.4779,117.3767,117.4779,52200.0
2013-05-09 09:40:00,151.01,151.13,150.93,150.95,58000.0,117.4857,117.579,117.4234,117.439,58000.0
2013-05-09 09:45:00,150.97,151.05,150.89,150.89,27600.0,117.4545,117.5168,117.3923,117.3923,27600.0
2013-05-09 09:50:00,150.89,151.13,150.88,151.13,32600.0,117.3923,117.579,117.3845,117.579,32600.0
2013-05-09 09:55:00,151.13,151.18,151.05,151.06,24800.0,117.579,117.6179,117.5168,117.5246,24800.0
2013-05-09 10:00:00,151.06,151.09,150.94,150.96,26200.0,117.5246,117.5479,117.4312,117.4468,26200.0
2013-05-09 10:05:00,150.96,150.98,150.8,150.83,109600.0,117.4468,117.4623,117.3223,117.3456,109600.0
2013-05-09 10:10:00,150.82,150.92,150.77,150.86,33700.0,117.3378,117.4156,117.2989,117.369,33700.0
2013-05-09 10:15:00,150.87,150.88,150.69,150.7,36700.0,117.3767,117.3845,117.2367,117.2445,36700.0
2013-05-09 10:20:00,150.7,150.76,150.69,150.69,71200.0,117.2445,117.2912,117.2367,117.2367,71200.0
2013-05-09 10:25:00,150.7,150.76,150.67,150.73,56400.0,117.2445,117.2912,117.2211,117.2678,56400.0
2013-05-09 10:30:00,150.73,150.83,150.73,150.82,27700.0,117.2678,117.3456,117.2678,117.3378,27700.0
2013-05-09 10:35:00,150.81,150.88,150.8,150.82,30600.0,117.3301,117.3845,117.3223,117.3378,30600.0
2013-05-09 10:40:00,150.84,150.84,150.78,150.81,21800.0,117.3534,117.3534,117.3067,117.3301,21800.0
2013-05-09 10:45:00,150.82,150.88,150.82,150.86,41600.0,117.3378,117.3845,117.3378,117.369,41600.0
2013-05-09 10:50:00,150.86,150.88,150.76,150.77,25100.0,117.369,117.3845,117.2912,117.2989,25100.0
2013-05-09 10:55:00,150.78,150.81,150.72,150.74,27900.0,117.3067,117.3301,117.26,117.2756,27900.0
2013-05-09 11:00:00,150.74,150.86,150.72,150.84,69700.0,117.2756,117.369,117.26,117.3534,69700.0
2013-05-09 11:05:00,150.83,150.87,150.8,150.86,21700.0,117.3456,117.3767,117.3223,117.369,21700.0
2013-05-09 11:10:00,150.86,150.87,150.82,150.82,17700.0,117.369,117.3767,117.3378,117.3378,17700.0
2013-05-09 11:15:00,150.82,150.84,150.75,150.77,16000.0,117.3378,117.3534,117.2834,117.2989,16000.0
2013-05-09 11:20:00,150.77,150.87,150.77,150.86,33000.0,117.2989,117.3767,117.2989,117.369,33000.0
2013-05-09 11:25:00,150.85,150.95,150.84,150.95,24000.0,117.3612,117.439,117.3534,117.439,24000.0
2013-05-09 11:30:00,150.95,151.0,150.91,150.92,114000.0,117.439,117.4779,117.4079,117.4156,114000.0
2013-05-09 11:35:00,150.93,150.95,150.92,150.95,10600.0,117.4234,117.439,117.4156,117.439,10600.0
2013-05-09 11:40:00,150.97,151.01,150.96,150.96,39500.0,117.4545,117.4857,117.4468,117.4468,39500.0
2013-05-09 11:45:00,150.96,150.99,150.95,150.98,7100.0,117.4468,117.4701,117.439,117.4623,7100.0
2013-05-09 11:50:00,150.97,150.97,150.91,150.93,8900.0,117.4545,117.4545,117.4079,117.4234,8900.0
2013-05-09 11:55:00,150.94,150.94,150.91,150.93,3900.0,117.4312,117.4312,117.4079,117.4234,3900.0
2013-05-09 12:00:00,150.94,150.98,150.92,150.93,12500.0,117.4312,117.4623,117.4156,117.4234,12500.0
2013-05-09 12:05:00,150.97,150.97,150.92,150.96,9000.0,117.4545,117.4545,117.4156,117.4468,9000.0
2013-05-09 12:10:00,150.94,150.95,150.93,150.94,3900.0,117.4312,117.439,117.4234,117.4312,3900.0
2013-05-09 12:15:00,150.93,150.93,150.9,150.9,8500.0,117.4234,117.4234,117.4001,117.4001,8500.0
2013-05-09 12:20:00,150.91,150.91,150.84,150.88,38200.0,117.4079,117.4079,117.3534,117.3845,38200.0
2013-05-09 12:25:00,150.87,150.87,150.84,150.85,5300.0,117.3767,117.3767,117.3534,117.3612,5300.0
2013-05-09 12:30:00,150.85,150.93,150.85,150.93,6200.0,117.3612,117.4234,117.3612,117.4234,6200.0
2013-05-09 12:35:00,150.92,150.93,150.89,150.93,11500.0,117.4156,117.4234,117.3923,117.4234,11500.0
2013-05-09 12:40:00,150.93,150.97,150.93,150.95,11900.0,117.4234,117.4545,117.4234,117.439,11900.0
2013-05-09 12:45:00,150.93,150.95,150.93,150.95,2000.0,117.4234,117.439,117.4234,117.439,2000.0
2013-05-09 12:50:00,150.93,150.99,150.93,150.99,11400.0,117.4234,117.4701,117.4234,117.4701,11400.0
2013-05-09 12:55:00,150.97,151.16,150.97,151.16,42000.0,117.4545,117.6024,117.4545,117.6024,42000.0
2013-05-09 13:00:00,151.16,151.22,151.13,151.22,44700.0,117.6024,117.649,117.579,117.649,44700.0
2013-05-09 13:05:00,151.21,151.23,151.18,151.2,40100.0,117.6413,117.6568,117.6179,117.6335,40100.0
2013-05-09 13:10:00,151.19,151.2,151.17,151.19,16900.0,117.6257,117.6335,117.6101,117.6257,16900.0
2013-05-09 13:15:00,151.17,151.2,151.16,151.19,46500.0,117.6101,117.6335,117.6024,117.6257,46500.0
2013-05-09 13:20:00,151.18,151.2,151.16,151.17,8800.0,117.6179,117.6335,117.6024,117.6101,8800.0
2013-05-09 13:25:00,151.18,151.19,151.15,151.17,31400.0,117.6179,117.6257,117.5946,117.6101,31400.0
2013-05-09 13:30:00,151.18,151.3,151.18,151.26,37400.0,117.6179,117.7113,117.6179,117.6802,37400.0
2013-05-09 13:35:00,151.28,151.28,151.22,151.23,355700.0,117.6957,117.6957,117.649,117.6568,355700.0
2013-05-09 13:40:00,151.25,151.29,151.22,151.29,17300.0,117.6724,117.7035,117.649,117.7035,17300.0
2013-05-09 13:45:00,151.3,151.37,151.3,151.32,47600.0,117.7113,117.7657,117.7113,117.7268,47600.0
2013-05-09 13:50:00,151.33,151.33,151.24,151.26,5700.0,117.7346,117.7346,117.6646,117.6802,5700.0
2013-05-09 13:55:00,151.25,151.31,151.22,151.27,30400.0,117.6724,117.7191,117.649,117.6879,30400.0
2013-05-09 14:00:00,151.28,151.29,151.25,151.25,6600.0,117.6957,117.7035,117.6724,117.6724,6600.0
2013-05-09 14:05:00,151.25,151.25,151.16,151.17,12700.0,117.6724,117.6724,117.6024,117.6101,12700.0
2013-05-09 14:10:00,151.16,151.19,151.16,151.17,13700.0,117.6024,117.6257,117.6024,117.6101,13700.0
2013-05-09 14:15:00,151.17,151.19,151.14,151.19,13200.0,117.6101,117.6257,117.5868,117.6257,13200.0
2013-05-09 14:20:00,151.2,151.21,151.16,151.17,3400.0,117.6335,117.6413,117.6024,117.6101,3400.0
2013-05-09 14:25:00,151.17,151.29,151.17,151.26,25400.0,117.6101,117.7035,117.6101,117.6802,25400.0
2013-05-09 14:30:00,151.26,151.29,151.2,151.21,19900.0,117.6802,117.7035,117.6335,117.6413,19900.0
2013-05-09 14:35:00,151.2,151.2,151.03,151.05,44200.0,117.6335,117.6335,117.5012,117.5168,44200.0
2013-05-09 14:40:00,151.04,151.04,150.95,151.01,53900.0,117.509,117.509,117.439,117.4857,53900.0
2013-05-09 14:45:00,150.99,151.0,150.89,150.9,44700.0,117.4701,117.4779,117.3923,117.4001,44700.0
2013-05-09 14:50:00,150.89,150.92,150.75,150.82,73300.0,117.3923,117.4156,117.2834,117.3378,73300.0
2013-05-09 14:55:00,150.79,150.79,150.61,150.61,65800.0,117.3145,117.3145,117.1745,117.1745,65800.0
2013-05-09 15:00:00,150.6,150.72,150.4,150.62,111000.0,117.1667,117.26,117.0111,117.1822,111000.0
2013-05-09 15:05:00,150.6,150.83,150.59,150.71,422800.0,117.1667,117.3456,117.1589,117.2523,422800.0
2013-05-09 15:10:00,150.7,150.77,150.68,150.68,27600.0,117.2445,117.2989,117.2289,117.2289,27600.0
2013-05-09 15:15:00,150.69,150.77,150.61,150.77,50900.0,117.2367,117.2989,117.1745,117.2989,50900.0
2013-05-09 15:20:00,150.76,150.89,150.73,150.88,45600.0,117.2912,117.3923,117.2678,117.3845,45600.0
2013-05-09 15:25:00,150.89,150.9,150.79,150.85,41100.0,117.3923,117.4001,117.3145,117.3612,41100.0
2013-05-09 15:30:00,150.85,150.96,150.85,150.86,37700.0,117.3612,117.4468,117.3612,117.369,37700.0
2013-05-09 15:35:00,150.86,150.92,150.75,150.75,41000.0,117.369,117.4156,117.2834,117.2834,41000.0
2013-05-09 15:40:00,150.75,150.81,150.73,150.73,36100.0,117.2834,117.3301,117.2678,117.2678,36100.0
2013-05-09 15:45:00,150.73,150.73,150.59,150.69,93200.0,117.2678,117.2678,117.1589,117.2367,93200.0
2013-05-09 15:50:00,150.69,150.69,150.39,150.43,235800.0,117.2367,117.2367,117.0033,117.0344,235800.0
2013-05-09 15:55:00,150.44,150.79,150.43,150.79,147600.0,117.0422,117.3145,117.0344,117.3145,147600.0
2013-05-10 09:30:00,150.94,151.04,150.8,150.87,210200.0,117.4312,117.509,117.3223,117.3767,210200.0
2013-05-10 09:35:00,150.86,151.04,150.77,150.84,62500.0,117.369,117.509,117.2989,117.3534,62500.0
2013-05-10 09:40:00,150.84,150.88,150.61,150.69,85700.0,117.3534,117.3845,117.1745,117.2367,85700.0
2013-05-10 09:45:00,150.7,150.73,150.63,150.69,61000.0,117.2445,117.2678,117.19,117.2367,61000.0
2013-05-10 09:50:00,150.69,150.69,150.56,150.57,44600.0,117.2367,117.2367,117.1356,117.1433,44600.0
2013-05-10 09:55:00,150.56,151.0,150.56,150.94,59600.0,117.1356,117.4779,117.1356,117.4312,59600.0
2013-05-10 10:00:00,150.94,151.07,150.94,150.98,61800.0,117.4312,117.5323,117.4312,117.4623,61800.0
2013-05-10 10:05:00,150.98,151.06,150.89,150.97,53300.0,117.4623,117.5246,117.3923,117.4545,53300.0
2013-05-10 10:10:00,150.98,151.03,150.93,150.97,21800.0,117.4623,117.5012,117.4234,117.4545,21800.0
2013-05-10 10:15:00,150.97,151.1,150.96,151.0,82600.0,117.4545,117.5557,117.4468,117.4779,82600.0
2013-05-10 10:20:00,151.0,151.0,150.9,150.94,52600.0,117.4779,117.4779,117.4001,117.4312,52600.0
2013-05-10 10:25:00,150.95,150.95,150.81,150.81,30900.0,117.439,117.439,117.3301,117.3301,30900.0
2013-05-10 10:30:00,150.83,150.83,150.49,150.53,117400.0,117.3456,117.3456,117.0811,117.1122,117400.0
2013-05-10 10:35:00,150.55,150.56,150.43,150.49,97700.0,117.1278,117.1356,117.0344,117.0811,97700.0
2013-05-10 10:40:00,150.49,150.6,150.45,150.6,65800.0,117.0811,117.1667,117.05,117.1667,65800.0
2013-05-10 10:45:00,150.6,150.66,150.49,150.59,88600.0,117.1667,117.2134,117.0811,117.1589,88600.0
2013-05-10 10:50:00,150.59,150.65,150.52,150.61,181300.0,117.1589,117.2056,117.1044,117.1745,181300.0
2013-05-10 10:55:00,150.61,150.72,150.6,150.67,56900.0,117.1745,117.26,117.1667,117.2211,56900.0
2013-05-10 11:00:00,150.69,150.72,150.62,150.65,30700.0,117.2367,117.26,117.1822,117.2056,30700.0
2013-05-10 11:05:00,150.66,150.84,150.66,150.81,57500.0,117.2134,117.3534,117.2134,117.3301,57500.0
2013-05-10 11:10:00,150.82,150.85,150.77,150.81,29300.0,117.3378,117.3612,117.2989,117.3301,29300.0
2013-05-10 11:15:00,150.82,150.82,150.71,150.74,50000.0,117.3378,117.3378,117.2523,117.2756,50000.0
2013-05-10 11:20:00,150.74,150.76,150.63,150.67,46100.0,117.2756,117.2912,117.19,117.2211,46100.0
2013-05-10 11:25:00,150.68,150.81,150.66,150.78,151800.0,117.2289,117.3301,117.2134,117.3067,151800.0
2013-05-10 11:30:00,150.82,150.9,150.79,150.84,51800.0,117.3378,117.4001,117.3145,117.3534,51800.0
2013-05-10 11:35:00,150.85,150.88,150.82,150.82,20800.0,117.3612,117.3845,117.3378,117.3378,20800.0
2013-05-10 11:40:00,150.81,150.83,150.71,150.72,36100.0,117.3301,117.3456,117.2523,117.26,36100.0
2013-05-10 11:45:00,150.71,150.72,150.58,150.58,37800.0,117.2523,117.26,117.1511,117.1511,37800.0
2013-05-10 11:50:00,150.57,150.57,150.42,150.44,121200.0,117.1433,117.1433,117.0266,117.0422,121200.0
2013-05-10 11:55:00,150.45,150.52,150.38,150.4,97300.0,117.05,117.1044,116.9955,117.0111,97300.0
2013-05-10 12:00:00,150.4,150.46,150.35,150.37,51100.0,117.0111,117.0578,116.9722,116.9877,51100.0
2013-05-10 12:05:00,150.38,150.38,150.29,150.32,81700.0,116.9955,116.9955,116.9255,116.9488,81700.0
2013-05-10 12:10:00,150.33,150.45,150.32,150.44,39100.0,116.9566,117.05,116.9488,117.0422,39100.0
2013-05-10 12:15:00,150.45,150.49,150.44,150.49,35500.0,117.05,117.0811,117.0422,117.0811,35500.0
2013-05-10 12:20:00,150.49,150.56,150.47,150.55,19800.0,117.0811,117.1356,117.0655,117.1278,19800.0
2013-05-10 12:25:00,150.56,150.58,150.52,150.52,11900.0,117.1356,117.1511,117.1044,117.1044,11900.0
2013-05-10 12:30:00,150.54,150.55,150.49,150.53,15900.0,117.12,117.1278,117.0811,117.1122,15900.0
2013-05-10 12:35:00,150.52,150.54,150.45,150.47,12300.0,117.1044,117.12,117.05,117.0655,12300.0
2013-05-10 12:40:00,150.47,150.55,150.45,150.53,13100.0,117.0655,117.1278,117.05,117.1122,13100.0
2013-05-10 12:45:00,150.53,150.62,150.49,150.53,35800.0,117.1122,117.1822,117.0811,117.1122,35800.0
2013-05-10 12:50:00,150.53,150.57,150.49,150.53,23200.0,117.1122,117.1433,117.0811,117.1122,23200.0
2013-05-10 12:55:00,150.52,150.58,150.49,150.51,20800.0,117.1044,117.1511,117.0811,117.0967,20800.0
2013-05-10 13:00:00,150.51,150.55,150.51,150.52,14300.0,117.0967,117.1278,117.0967,117.1044,14300.0
2013-05-10 13:05:00,150.52,150.64,150.52,150.59,26800.0,117.1044,117.1978,117.1044,117.1589,26800.0
2013-05-10 13:10:00,150.6,150.61,150.55,150.58,14700.0,117.1667,117.1745,117.1278,117.1511,14700.0
2013-05-10 13:15:00,150.58,150.61,150.55,150.6,4200.0,117.1511,117.1745,117.1278,117.1667,4200.0
2013-05-10 13:20:00,150.57,150.61,150.57,150.61,9400.0,117.1433,117.1745,117.1433,117.1745,9400.0
2013-05-10 13:25:00,150.61,150.74,150.6,150.7,44900.0,117.1745,117.2756,117.1667,117.2445,44900.0
2013-05-10 13:30:00,150.72,150.74,150.69,150.7,16000.0,117.26,117.2756,117.2367,117.2445,16000.0
2013-05-10 13:35:00,150.69,150.69,150.61,150.63,14600.0,117.2367,117.2367,117.1745,117.19,14600.0
2013-05-10 13:40:00,150.64,150.64,150.61,150.61,6600.0,117.1978,117.1978,117.1745,117.1745,6600.0
2013-05-10 13:45:00,150.6,150.66,150.58,150.63,31500.0,117.1667,117.2134,117.1511,117.19,31500.0
2013-05-10 13:50:00,150.62,150.69,150.61,150.66,16000.0,117.1822,117.2367,117.1745,117.2134,16000.0
2013-05-10 13:55:00,150.67,150.7,150.58,150.6,18700.0,117.2211,117.2445,117.1511,117.1667,18700.0
2013-05-10 14:00:00,150.6,150.65,150.6,150.63,18500.0,117.1667,117.2056,117.1667,117.19,18500.0
2013-05-10 14:05:00,150.63,150.72,150.61,150.72,18600.0,117.19,117.26,117.1745,117.26,18600.0
2013-05-10 14:10:00,150.73,150.77,150.71,150.71,54300.0,117.2678,117.2989,117.2523,117.2523,54300.0
2013-05-10 14:15:00,150.7,150.7,150.62,150.63,8500.0,117.2445,117.2445,117.1822,117.19,8500.0
2013-05-10 14:20:00,150.64,150.66,150.63,150.63,4700.0,117.1978,117.2134,117.19,117.19,4700.0
2013-05-10 14:25:00,150.63,150.73,150.62,150.72,11800.0,117.19,117.2678,117.1822,117.26,11800.0
2013-05-10 14:30:00,150.71,150.75,150.7,150.71,10700.0,117.2523,117.2834,117.2445,117.2523,10700.0
2013-05-10 14:35:00,150.7,150.7,150.63,150.64,13500.0,117.2445,117.2445,117.19,117.1978,13500.0
2013-05-10 14:40:00,150.63,150.69,150.63,150.69,5500.0,117.19,117.2367,117.19,117.2367,5500.0
2013-05-10 14:45:00,150.69,150.72,150.69,150.71,3100.0,117.2367,117.26,117.2367,117.2523,3100.0
2013-05-10 14:50:00,150.69,150.75,150.69,150.73,12700.0,117.2367,117.2834,117.2367,117.2678,12700.0
2013-05-10 14:55:00,150.73,150.74,150.65,150.65,12600.0,117.2678,117.2756,117.2056,117.2056,12600.0
2013-05-10 15:00:00,150.67,150.69,150.65,150.68,2700.0,117.2211,117.2367,117.2056,117.2289,2700.0
2013-05-10 15:05:00,150.67,150.7,150.63,150.69,8400.0,117.2211,117.2445,117.19,117.2367,8400.0
2013-05-10 15:10:00,150.69,150.75,150.69,150.69,93000.0,117.2367,117.2834,117.2367,117.2367,93000.0
2013-05-10 15:15:00,150.7,150.7,150.65,150.65,13000.0,117.2445,117.2445,117.2056,117.2056,13000.0
2013-05-10 15:20:00,150.65,150.77,150.65,150.73,87800.0,117.2056,117.2989,117.2056,117.2678,87800.0
2013-05-10 15:25:00,150.73,150.73,150.65,150.66,17500.0,117.2678,117.2678,117.2056,117.2134,17500.0
2013-05-10 15:30:00,150.66,150.71,150.64,150.71,8900.0,117.2134,117.2523,117.1978,117.2523,8900.0
2013-05-10 15:35:00,150.71,150.72,150.64,150.64,28700.0,117.2523,117.26,117.1978,117.1978,28700.0
2013-05-10 15:40:00,150.65,150.84,150.65,150.79,129300.0,117.2056,117.3534,117.2056,117.3145,129300.0
2013-05-10 15:45:00,150.8,150.93,150.8,150.91,53100.0,117.3223,117.4234,117.3223,117.4079,53100.0
2013-05-10 15:50:00,150.91,150.97,150.89,150.96,81900.0,117.4079,117.4545,117.3923,117.4468,81900.0
2013-05-10 15:55:00,150.95,151.08,150.94,151.04,220700.0,117.439,117.5401,117.4312,117.509,220700.0
2013-05-13 09:30:00,150.75,150.87,150.69,150.87,170300.0,117.2834,117.3767,117.2367,117.3767,170300.0
2013-05-13 09:35:00,150.88,150.88,150.77,150.78,29500.0,117.3845,117.3845,117.2989,117.3067,29500.0
2013-05-13 09:40:00,150.79,150.83,150.64,150.65,89600.0,117.3145,117.3456,117.1978,117.2056,89600.0
2013-05-13 09:45:00,150.65,150.73,150.64,150.73,40200.0,117.2056,117.2678,117.1978,117.2678,40200.0
2013-05-13 09:50:00,150.74,150.74,150.55,150.55,82700.0,117.2756,117.2756,117.1278,117.1278,82700.0
2013-05-13 09:55:00,150.57,150.62,150.48,150.6,39600.0,117.1433,117.1822,117.0733,117.1667,39600.0
2013-05-13 10:00:00,150.58,150.64,150.51,150.55,39400.0,117.1511,117.1978,117.0967,117.1278,39400.0
2013-05-13 10:05:00,150.56,150.81,150.54,150.8,129500.0,117.1356,117.3301,117.12,117.3223,129500.0
2013-05-13 10:10:00,150.78,150.89,150.78,150.79,76300.0,117.3067,117.3923,117.3067,117.3145,76300.0
2013-05-13 10:15:00,150.82,150.88,150.77,150.8,48200.0,117.3378,117.3845,117.2989,117.3223,48200.0
2013-05-13 10:20:00,150.79,150.81,150.74,150.74,37700.0,117.3145,117.3301,117.2756,117.2756,37700.0
2013-05-13 10:25:00,150.74,150.79,150.71,150.78,55600.0,117.2756,117.3145,117.2523,117.3067,55600.0
2013-05-13 10:30:00,150.77,150.88,150.75,150.87,23300.0,117.2989,117.3845,117.2834,117.3767,23300.0
2013-05-13 10:35:00,150.88,150.91,150.85,150.88,51900.0,117.3845,117.4079,117.3612,117.3845,51900.0
2013-05-13 10:40:00,150.88,150.9,150.81,150.86,32800.0,117.3845,117.4001,117.3301,117.369,32800.0
2013-05-13 10:45:00,150.84,150.89,150.83,150.86,11300.0,117.3534,117.3923,117.3456,117.369,11300.0
2013-05-13 10:50:00,150.87,150.92,150.79,150.85,37400.0,117.3767,117.4156,117.3145,117.3612,37400.0
2013-05-13 10:55:00,150.85,150.87,150.78,150.8,19900.0,117.3612,117.3767,117.3067,117.3223,19900.0
2013-05-13 11:00:00,150.79,150.8,150.72,150.73,14200.0,117.3145,117.3223,117.26,117.2678,14200.0
2013-05-13 11:05:00,150.74,150.77,150.71,150.75,30600.0,117.2756,117.2989,117.2523,117.2834,30600.0
2013-05-13 11:10:00,150.74,150.83,150.73,150.81,23700.0,117.2756,117.3456,117.2678,117.3301,23700.0
2013-05-13 11:15:00,150.81,150.83,150.73,150.73,72500.0,117.3301,117.3456,117.2678,117.2678,72500.0
2013-05-13 11:20:00,150.73,150.73,150.64,150.64,24500.0,117.2678,117.2678,117.1978,117.1978,24500.0
2013-05-13 11:25:00,150.65,150.73,150.59,150.73,22900.0,117.2056,117.2678,117.1589,117.2678,22900.0
2013-05-13 11:30:00,150.74,150.78,150.71,150.74,22600.0,117.2756,117.3067,117.2523,117.2756,22600.0
2013-05-13 11:35:00,150.74,150.83,150.74,150.81,29200.0,117.2756,117.3456,117.2756,117.3301,29200.0
2013-05-13 11:40:00,150.82,150.83,150.76,150.78,37200.0,117.3378,117.3456,117.2912,117.3067,37200.0
2013-05-13 11:45:00,150.79,150.88,150.79,150.87,37900.0,117.3145,117.3845,117.3145,117.3767,37900.0
2013-05-13 11:50:00,150.86,150.94,150.85,150.9,30300.0,117.369,117.4312,117.3612,117.4001,30300.0
2013-05-13 11:55:00,150.89,150.91,150.87,150.91,15100.0,117.3923,117.4079,117.3767,117.4079,15100.0
2013-05-13 12:00:00,150.91,150.95,150.89,150.95,17400.0,117.4079,117.439,117.3923,117.439,17400.0
2013-05-13 12:05:00,150.94,151.01,150.94,150.96,23700.0,117.4312,117.4857,117.4312,117.4468,23700.0
2013-05-13 12:10:00,150.97,150.99,150.95,150.98,15800.0,117.4545,117.4701,117.439,117.4623,15800.0
2013-05-13 12:15:00,150.98,150.99,150.96,150.99,43700.0,117.4623,117.4701,117.4468,117.4701,43700.0
2013-05-13 12:20:00,150.99,151.01,150.96,150.97,33300.0,117.4701,117.4857,117.4468,117.4545,33300.0
2013-05-13 12:25:00,150.97,150.97,150.89,150.9,28700.0,117.4545,117.4545,117.3923,117.4001,28700.0
2013-05-13 12:30:00,150.92,150.92,150.89,150.91,10100.0,117.4156,117.4156,117.3923,117.4079,10100.0
2013-05-13 12:35:00,150.9,150.93,150.85,150.85,15800.0,117.4001,117.4234,117.3612,117.3612,15800.0
2013-05-13 12:40:00,150.84,150.86,150.82,150.84,10300.0,117.3534,117.369,117.3378,117.3534,10300.0
2013-05-13 12:45:00,150.82,150.84,150.82,150.84,7300.0,117.3378,117.3534,117.3378,117.3534,7300.0
2013-05-13 12:50:00,150.84,150.84,150.83,150.83,4500.0,117.3534,117.3534,117.3456,117.3456,4500.0
2013-05-13 12:55:00,150.82,150.85,150.81,150.83,3500.0,117.3378,117.3612,117.3301,117.3456,3500.0
2013-05-13 13:00:00,150.84,150.85,150.82,150.82,3200.0,117.3534,117.3612,117.3378,117.3378,3200.0
2013-05-13 13:05:00,150.81,150.83,150.8,150.83,6600.0,117.3301,117.3456,117.3223,117.3456,6600.0
2013-05-13 13:10:00,150.82,150.84,150.82,150.84,3800.0,117.3378,117.3534,117.3378,117.3534,3800.0
2013-05-13 13:15:00,150.85,150.88,150.84,150.88,3800.0,117.3612,117.3845,117.3534,117.3845,3800.0
2013-05-13 13:20:00,150.88,150.88,150.84,150.85,12500.0,117.3845,117.3845,117.3534,117.3612,12500.0
2013-05-13 13:25:00,150.84,150.86,150.81,150.83,11000.0,117.3534,117.369,117.3301,117.3456,11000.0
2013-05-13 13:30:00,150.81,150.81,150.73,150.73,47900.0,117.3301,117.3301,117.2678,117.2678,47900.0
2013-05-13 13:35:00,150.74,150.76,150.66,150.68,30400.0,117.2756,117.2912,117.2134,117.2289,30400.0
2013-05-13 13:40:00,150.68,150.7,150.61,150.61,42500.0,117.2289,117.2445,117.1745,117.1745,42500.0
2013-05-13 13:45:00,150.62,150.63,150.61,150.62,30700.0,117.1822,117.19,117.1745,117.1822,30700.0
2013-05-13 13:50:00,150.61,150.66,150.61,150.66,16400.0,117.1745,117.2134,117.1745,117.2134,16400.0
2013-05-13 13:55:00,150.67,150.7,150.67,150.67,8600.0,117.2211,117.2445,117.2211,117.2211,8600.0
2013-05-13 14:00:00,150.65,150.71,150.61,150.7,18100.0,117.2056,117.2523,117.1745,117.2445,18100.0
2013-05-13 14:05:00,150.71,150.74,150.71,150.72,7700.0,117.2523,117.2756,117.2523,117.26,7700.0
2013-05-13 14:10:00,150.73,150.74,150.66,150.68,15600.0,117.2678,117.2756,117.2134,117.2289,15600.0
2013-05-13 14:15:00,150.68,150.71,150.66,150.67,10100.0,117.2289,117.2523,117.2134,117.2211,10100.0
2013-05-13 14:20:00,150.67,150.71,150.65,150.69,82600.0,117.2211,117.2523,117.2056,117.2367,82600.0
2013-05-13 14:25:00,150.69,150.72,150.68,150.7,14800.0,117.2367,117.26,117.2289,117.2445,14800.0
2013-05-13 14:30:00,150.7,150.84,150.7,150.82,28500.0,117.2445,117.3534,117.2445,117.3378,28500.0
2013-05-13 14:35:00,150.83,150.84,150.81,150.83,14100.0,117.3456,117.3534,117.3301,117.3456,14100.0
2013-05-13 14:40:00,150.83,150.87,150.81,150.85,15100.0,117.3456,117.3767,117.3301,117.3612,15100.0
2013-05-13 14:45:00,150.84,150.85,150.82,150.83,15400.0,117.3534,117.3612,117.3378,117.3456,15400.0
2013-05-13 14:50:00,150.84,150.84,150.83,150.84,4800.0,117.3534,117.3534,117.3456,117.3534,4800.0
2013-05-13 14:55:00,150.84,150.9,150.84,150.9,38000.0,117.3534,117.4001,117.3534,117.4001,38000.0
2013-05-13 15:00:00,150.9,150.95,150.84,150.85,40900.0,117.4001,117.439,117.3534,117.3612,40900.0
2013-05-13 15:05:00,150.85,150.85,150.75,150.75,14800.0,117.3612,117.3612,117.2834,117.2834,14800.0
2013-05-13 15:10:00,150.76,150.77,150.67,150.68,31300.0,117.2912,117.2989,117.2211,117.2289,31300.0
2013-05-13 15:15:00,150.68,150.77,150.64,150.75,29300.0,117.2289,117.2989,117.1978,117.2834,29300.0
2013-05-13 15:20:00,150.74,150.77,150.71,150.75,18100.0,117.2756,117.2989,117.2523,117.2834,18100.0
2013-05-13 15:25:00,150.76,150.8,150.71,150.75,31500.0,117.2912,117.3223,117.2523,117.2834,31500.0
2013-05-13 15:30:00,150.75,150.82,150.75,150.8,15100.0,117.2834,117.3378,117.2834,117.3223,15100.0
2013-05-13 15:35:00,150.81,150.88,150.81,150.86,37000.0,117.3301,117.3845,117.3301,117.369,37000.0
2013-05-13 15:40:00,150.86,150.86,150.83,150.84,36900.0,117.369,117.369,117.3456,117.3534,36900.0
2013-05-13 15:45:00,150.85,150.87,150.81,150.84,50800.0,117.3612,117.3767,117.3301,117.3534,50800.0
2013-05-13 15:50:00,150.84,150.84,150.77,150.84,44600.0,117.3534,117.3534,117.2989,117.3534,44600.0
2013-05-13 15:55:00,150.84,150.91,150.81,150.86,129900.0,117.3534,117.4079,117.3301,117.369,129900.0
2013-05-14 09:30:00,150.9,151.04,150.86,151.01,151800.0,117.4001,117.509,117.369,117.4857,151800.0
2013-05-14 09:35:00,151.04,151.18,151.0,151.13,154700.0,117.509,117.6179,117.4779,117.579,154700.0
2013-05-14 09:40:00,151.14,151.22,151.09,151.12,155000.0,117.5868,117.649,117.5479,117.5712,155000.0
2013-05-14 09:45:00,151.13,151.25,151.13,151.19,75600.0,117.579,117.6724,117.579,117.6257,75600.0
2013-05-14 09:50:00,151.2,151.29,151.2,151.27,70000.0,117.6335,117.7035,117.6335,117.6879,70000.0
2013-05-14 09:55:00,151.28,151.3,151.23,151.26,57500.0,117.6957,117.7113,117.6568,117.6802,57500.0
2013-05-14 10:00:00,151.29,151.31,151.24,151.24,54100.0,117.7035,117.7191,117.6646,117.6646,54100.0
2013-05-14 10:05:00,151.25,151.31,151.24,151.3,73400.0,117.6724,117.7191,117.6646,117.7113,73400.0
2013-05-14 10:10:00,151.3,151.35,151.27,151.32,97000.0,117.7113,117.7502,117.6879,117.7268,97000.0
2013-05-14 10:15:00,151.33,151.4,151.32,151.34,138600.0,117.7346,117.7891,117.7268,117.7424,138600.0
2013-05-14 10:20:00,151.37,151.38,151.29,151.32,112900.0,117.7657,117.7735,117.7035,117.7268,112900.0
2013-05-14 10:25:00,151.32,151.49,151.32,151.47,129700.0,117.7268,117.8591,117.7268,117.8435,129700.0
2013-05-14 10:30:00,151.46,151.55,151.45,151.51,86600.0,117.8358,117.9058,117.828,117.8747,86600.0
2013-05-14 10:35:00,151.53,151.56,151.49,151.55,59100.0,117.8902,117.9136,117.8591,117.9058,59100.0
2013-05-14 10:40:00,151.54,151.58,151.53,151.55,48200.0,117.898,117.9291,117.8902,117.9058,48200.0
2013-05-14 10:45:00,151.55,151.62,151.54,151.59,70300.0,117.9058,117.9602,117.898,117.9369,70300.0
2013-05-14 10:50:00,151.58,151.73,151.57,151.72,70200.0,117.9291,118.0458,117.9213,118.038,70200.0
2013-05-14 10:55:00,151.72,151.79,151.69,151.77,67300.0,118.038,118.0925,118.0147,118.0769,67300.0
2013-05-14 11:00:00,151.78,151.81,151.67,151.67,121200.0,118.0847,118.1081,117.9991,117.9991,121200.0
2013-05-14 11:05:00,151.68,151.68,151.62,151.64,47700.0,118.0069,118.0069,117.9602,117.9758,47700.0
2013-05-14 11:10:00,151.63,151.67,151.6,151.66,40300.0,117.968,117.9991,117.9447,117.9914,40300.0
2013-05-14 11:15:00,151.66,151.68,151.62,151.66,34400.0,117.9914,118.0069,117.9602,117.9914,34400.0
2013-05-14 11:20:00,151.65,151.68,151.63,151.63,14100.0,117.9836,118.0069,117.968,117.968,14100.0
2013-05-14 11:25:00,151.64,151.65,151.62,151.65,24300.0,117.9758,117.9836,117.9602,117.9836,24300.0
2013-05-14 11:30:00,151.65,151.68,151.6,151.63,52700.0,117.9836,118.0069,117.9447,117.968,52700.0
2013-05-14 11:35:00,151.62,151.7,151.62,151.68,34800.0,117.9602,118.0225,117.9602,118.0069,34800.0
2013-05-14 11:40:00,151.69,151.71,151.64,151.65,27100.0,118.0147,118.0303,117.9758,117.9836,27100.0
2013-05-14 11:45:00,151.65,151.79,151.65,151.69,234600.0,117.9836,118.0925,117.9836,118.0147,234600.0
2013-05-14 11:50:00,151.68,151.69,151.62,151.67,30900.0,118.0069,118.0147,117.9602,117.9991,30900.0
2013-05-14 11:55:00,151.66,151.75,151.66,151.72,67300.0,117.9914,118.0614,117.9914,118.038,67300.0
2013-05-14 12:00:00,151.72,151.74,151.69,151.71,26100.0,118.038,118.0536,118.0147,118.0303,26100.0
2013-05-14 12:05:00,151.71,151.72,151.66,151.69,20800.0,118.0303,118.038,117.9914,118.0147,20800.0
2013-05-14 12:10:00,151.69,151.78,151.69,151.77,33000.0,118.0147,118.0847,118.0147,118.0769,33000.0
2013-05-14 12:15:00,151.78,151.9,151.75,151.88,253700.0,118.0847,118.1781,118.0614,118.1625,253700.0
2013-05-14 12:20:00,151.89,151.89,151.8,151.81,37800.0,118.1703,118.1703,118.1003,118.1081,37800.0
2013-05-14 12:25:00,151.8,151.81,151.75,151.75,54300.0,118.1003,118.1081,118.0614,118.0614,54300.0
2013-05-14 12:30:00,151.74,151.77,151.72,151.73,23600.0,118.0536,118.0769,118.038,118.0458,23600.0
2013-05-14 12:35:00,151.74,151.78,151.72,151.77,20100.0,118.0536,118.0847,118.038,118.0769,20100.0
2013-05-14 12:40:00,151.78,151.81,151.77,151.8,28400.0,118.0847,118.1081,118.0769,118.1003,28400.0
2013-05-14 12:45:00,151.8,151.8,151.73,151.74,30700.0,118.1003,118.1003,118.0458,118.0536,30700.0
2013-05-14 12:50:00,151.75,151.75,151.72,151.73,10300.0,118.0614,118.0614,118.038,118.0458,10300.0
2013-05-14 12:55:00,151.72,151.75,151.71,151.73,41300.0,118.038,118.0614,118.0303,118.0458,41300.0
2013-05-14 13:00:00,151.74,151.78,151.74,151.78,7600.0,118.0536,118.0847,118.0536,118.0847,7600.0
2013-05-14 13:05:00,151.79,151.84,151.78,151.79,25300.0,118.0925,118.1314,118.0847,118.0925,25300.0
2013-05-14 13:10:00,151.81,151.81,151.75,151.75,26200.0,118.1081,118.1081,118.0614,118.0614,26200.0
2013-05-14 13:15:00,151.75,151.81,151.74,151.8,20100.0,118.0614,118.1081,118.0536,118.1003,20100.0
2013-05-14 13:20:00,151.8,151.81,151.76,151.79,15700.0,118.1003,118.1081,118.0692,118.0925,15700.0
2013-05-14 13:25:00,151.78,151.83,151.76,151.83,17300.0,118.0847,118.1236,118.0692,118.1236,17300.0
2013-05-14 13:30:00,151.83,151.89,151.83,151.88,55500.0,118.1236,118.1703,118.1236,118.1625,55500.0
2013-05-14 13:35:00,151.87,151.87,151.83,151.85,26800.0,118.1547,118.1547,118.1236,118.1392,26800.0
2013-05-14 13:40:00,151.85,151.85,151.79,151.81,29200.0,118.1392,118.1392,118.0925,118.1081,29200.0
2013-05-14 13:45:00,151.82,151.84,151.79,151.8,33200.0,118.1158,118.1314,118.0925,118.1003,33200.0
2013-05-14 13:50:00,151.79,151.81,151.68,151.7,63500.0,118.0925,118.1081,118.0069,118.0225,63500.0
2013-05-14 13:55:00,151.7,151.72,151.65,151.69,35900.0,118.0225,118.038,117.9836,118.0147,35900.0
2013-05-14 14:00:00,151.69,151.69,151.65,151.66,34800.0,118.0147,118.0147,117.9836,117.9914,34800.0
2013-05-14 14:05:00,151.66,151.78,151.66,151.75,51600.0,117.9914,118.0847,117.9914,118.0614,51600.0
2013-05-14 14:10:00,151.74,151.81,151.74,151.8,18300.0,118.0536,118.1081,118.0536,118.1003,18300.0
2013-05-14 14:15:00,151.79,151.79,151.72,151.73,13000.0,118.0925,118.0925,118.038,118.0458,13000.0
2013-05-14 14:20:00,151.73,151.75,151.68,151.71,24500.0,118.0458,118.0614,118.0069,118.0303,24500.0
2013-05-14 14:25:00,151.72,151.78,151.69,151.78,53000.0,118.038,118.0847,118.0147,118.0847,53000.0
2013-05-14 14:30:00,151.77,151.84,151.77,151.78,36300.0,118.0769,118.1314,118.0769,118.0847,36300.0
2013-05-14 14:35:00,151.78,151.89,151.78,151.88,46300.0,118.0847,118.1703,118.0847,118.1625,46300.0
2013-05-14 14:40:00,151.87,151.88,151.81,151.81,27300.0,118.1547,118.1625,118.1081,118.1081,27300.0
2013-05-14 14:45:00,151.8,151.81,151.72,151.75,22900.0,118.1003,118.1081,118.038,118.0614,22900.0
2013-05-14 14:50:00,151.75,151.75,151.64,151.71,80000.0,118.0614,118.0614,117.9758,118.0303,80000.0
2013-05-14 14:55:00,151.71,151.71,151.66,151.67,16700.0,118.0303,118.0303,117.9914,117.9991,16700.0
2013-05-14 15:00:00,151.67,151.82,151.65,151.8,62400.0,117.9991,118.1158,117.9836,118.1003,62400.0
2013-05-14 15:05:00,151.8,151.81,151.75,151.81,19500.0,118.1003,118.1081,118.0614,118.1081,19500.0
2013-05-14 15:10:00,151.82,151.87,151.78,151.83,57400.0,118.1158,118.1547,118.0847,118.1236,57400.0
2013-05-14 15:15:00,151.83,151.85,151.79,151.85,27700.0,118.1236,118.1392,118.0925,118.1392,27700.0
2013-05-14 15:20:00,151.85,151.85,151.79,151.8,22700.0,118.1392,118.1392,118.0925,118.1003,22700.0
2013-05-14 15:25:00,151.8,151.85,151.77,151.8,56300.0,118.1003,118.1392,118.0769,118.1003,56300.0
2013-05-14 15:30:00,151.79,151.94,151.79,151.91,106900.0,118.0925,118.2092,118.0925,118.1859,106900.0
2013-05-14 15:35:00,151.91,152.0,151.89,151.97,90100.0,118.1859,118.2559,118.1703,118.2325,90100.0
2013-05-14 15:40:00,151.97,152.02,151.95,152.02,70600.0,118.2325,118.2714,118.217,118.2714,70600.0
2013-05-14 15:45:00,152.03,152.17,152.02,152.17,102800.0,118.2792,118.3881,118.2714,118.3881,102800.0
2013-05-14 15:50:00,152.16,152.17,152.03,152.09,94000.0,118.3804,118.3881,118.2792,118.3259,94000.0
2013-05-14 15:55:00,152.08,152.13,152.02,152.11,346000.0,118.3181,118.357,118.2714,118.3415,346000.0
2013-05-15 09:30:00,151.89,152.03,151.86,152.02,158000.0,118.1703,118.2792,118.147,118.2714,158000.0
2013-05-15 09:35:00,152.01,152.07,151.98,152.0,58300.0,118.2637,118.3103,118.2403,118.2559,58300.0
2013-05-15 09:40:00,152.0,152.07,151.91,151.91,113300.0,118.2559,118.3103,118.1859,118.1859,113300.0
2013-05-15 09:45:00,151.93,151.98,151.9,151.93,34600.0,118.2014,118.2403,118.1781,118.2014,34600.0
2013-05-15 09:50:00,151.93,152.09,151.89,152.01,38200.0,118.2014,118.3259,118.1703,118.2637,38200.0
2013-05-15 09:55:00,152.0,152.15,152.0,152.1,143000.0,118.2559,118.3726,118.2559,118.3337,143000.0
2013-05-15 10:00:00,152.09,152.18,152.05,152.15,63900.0,118.3259,118.3959,118.2948,118.3726,63900.0
2013-05-15 10:05:00,152.15,152.21,152.14,152.17,35700.0,118.3726,118.4193,118.3648,118.3881,35700.0
2013-05-15 10:10:00,152.16,152.17,152.12,152.17,37000.0,118.3804,118.3881,118.3492,118.3881,37000.0
2013-05-15 10:15:00,152.17,152.17,152.09,152.17,43400.0,118.3881,118.3881,118.3259,118.3881,43400.0
2013-05-15 10:20:00,152.17,152.23,152.07,152.08,32600.0,118.3881,118.4348,118.3103,118.3181,32600.0
2013-05-15 10:25:00,152.07,152.15,152.06,152.1,70400.0,118.3103,118.3726,118.3026,118.3337,70400.0
2013-05-15 10:30:00,152.1,152.26,152.1,152.25,43800.0,118.3337,118.4582,118.3337,118.4504,43800.0
2013-05-15 10:35:00,152.24,152.27,152.17,152.23,45900.0,118.4426,118.4659,118.3881,118.4348,45900.0
2013-05-15 10:40:00,152.22,152.22,152.03,152.04,69700.0,118.427,118.427,118.2792,118.287,69700.0
2013-05-15 10:45:00,152.06,152.11,152.05,152.07,21700.0,118.3026,118.3415,118.2948,118.3103,21700.0
2013-05-15 10:50:00,152.06,152.14,152.06,152.12,25700.0,118.3026,118.3648,118.3026,118.3492,25700.0
2013-05-15 10:55:00,152.13,152.26,152.12,152.24,49800.0,118.357,118.4582,118.3492,118.4426,49800.0
2013-05-15 11:00:00,152.25,152.41,152.23,152.38,177800.0,118.4504,118.5749,118.4348,118.5515,177800.0
2013-05-15 11:05:00,152.38,152.4,152.35,152.39,61500.0,118.5515,118.5671,118.5282,118.5593,61500.0
2013-05-15 11:10:00,152.39,152.47,152.39,152.46,41600.0,118.5593,118.6215,118.5593,118.6138,41600.0
2013-05-15 11:15:00,152.46,152.52,152.45,152.51,106700.0,118.6138,118.6604,118.606,118.6527,106700.0
2013-05-15 11:20:00,152.48,152.52,152.47,152.48,25600.0,118.6293,118.6604,118.6215,118.6293,25600.0
2013-05-15 11:25:00,152.46,152.48,152.42,152.46,28500.0,118.6138,118.6293,118.5826,118.6138,28500.0
2013-05-15 11:30:00,152.46,152.5,152.42,152.47,16300.0,118.6138,118.6449,118.5826,118.6215,16300.0
2013-05-15 11:35:00,152.47,152.62,152.46,152.62,63800.0,118.6215,118.7382,118.6138,118.7382,63800.0
2013-05-15 11:40:00,152.62,152.63,152.54,152.55,63400.0,118.7382,118.746,118.676,118.6838,63400.0
2013-05-15 11:45:00,152.55,152.56,152.52,152.53,20700.0,118.6838,118.6916,118.6604,118.6682,20700.0
2013-05-15 11:50:00,152.53,152.66,152.52,152.64,95000.0,118.6682,118.7694,118.6604,118.7538,95000.0
2013-05-15 11:55:00,152.64,152.71,152.62,152.71,47700.0,118.7538,118.8083,118.7382,118.8083,47700.0
2013-05-15 12:00:00,152.7,152.74,152.65,152.73,53800.0,118.8005,118.8316,118.7616,118.8238,53800.0
2013-05-15 12:05:00,152.73,152.91,152.71,152.88,88200.0,118.8238,118.9639,118.8083,118.9405,88200.0
2013-05-15 12:10:00,152.88,152.97,152.84,152.96,109800.0,118.9405,119.0105,118.9094,119.0028,109800.0
2013-05-15 12:15:00,152.97,152.97,152.87,152.92,54800.0,119.0105,119.0105,118.9327,118.9716,54800.0
2013-05-15 12:20:00,152.92,152.93,152.85,152.87,96300.0,118.9716,118.9794,118.9172,118.9327,96300.0
2013-05-15 12:25:00,152.86,152.92,152.84,152.87,165300.0,118.925,118.9716,118.9094,118.9327,165300.0
2013-05-15 12:30:00,152.88,152.94,152.87,152.93,59600.0,118.9405,118.9872,118.9327,118.9794,59600.0
2013-05-15 12:35:00,152.94,153.02,152.93,153.02,83000.0,118.9872,119.0494,118.9794,119.0494,83000.0
2013-05-15 12:40:00,153.03,153.08,153.0,153.04,42000.0,119.0572,119.0961,119.0339,119.065,42000.0
2013-05-15 12:45:00,153.03,153.11,153.02,153.09,103300.0,119.0572,119.1195,119.0494,119.1039,103300.0
2013-05-15 12:50:00,153.08,153.09,153.04,153.05,36000.0,119.0961,119.1039,119.065,119.0728,36000.0
2013-05-15 12:55:00,153.03,153.04,152.96,152.96,49500.0,119.0572,119.065,119.0028,119.0028,49500.0
2013-05-15 13:00:00,152.96,152.97,152.87,152.9,61000.0,119.0028,119.0105,118.9327,118.9561,61000.0
2013-05-15 13:05:00,152.89,152.9,152.85,152.86,40000.0,118.9483,118.9561,118.9172,118.925,40000.0
2013-05-15 13:10:00,152.86,152.93,152.85,152.89,64400.0,118.925,118.9794,118.9172,118.9483,64400.0
2013-05-15 13:15:00,152.88,152.9,152.78,152.81,60900.0,118.9405,118.9561,118.8627,118.8861,60900.0
2013-05-15 13:20:00,152.8,152.82,152.67,152.71,62500.0,118.8783,118.8938,118.7771,118.8083,62500.0
2013-05-15 13:25:00,152.71,152.73,152.69,152.73,38700.0,118.8083,118.8238,118.7927,118.8238,38700.0
2013-05-15 13:30:00,152.72,152.75,152.72,152.74,21400.0,118.816,118.8394,118.816,118.8316,21400.0
2013-05-15 13:35:00,152.75,152.81,152.73,152.74,25300.0,118.8394,118.8861,118.8238,118.8316,25300.0
2013-05-15 13:40:00,152.74,152.74,152.62,152.63,44000.0,118.8316,118.8316,118.7382,118.746,44000.0
2013-05-15 13:45:00,152.64,152.7,152.64,152.69,60300.0,118.7538,118.8005,118.7538,118.7927,60300.0
2013-05-15 13:50:00,152.68,152.7,152.65,152.66,25600.0,118.7849,118.8005,118.7616,118.7694,25600.0
2013-05-15 13:55:00,152.66,152.66,152.5,152.5,74000.0,118.7694,118.7694,118.6449,118.6449,74000.0
2013-05-15 14:00:00,152.5,152.57,152.49,152.55,34500.0,118.6449,118.6993,118.6371,118.6838,34500.0
2013-05-15 14:05:00,152.56,152.59,152.54,152.56,14100.0,118.6916,118.7149,118.676,118.6916,14100.0
2013-05-15 14:10:00,152.57,152.57,152.51,152.51,17100.0,118.6993,118.6993,118.6527,118.6527,17100.0
2013-05-15 14:15:00,152.51,152.53,152.42,152.45,64300.0,118.6527,118.6682,118.5826,118.606,64300.0
2013-05-15 14:20:00,152.45,152.48,152.35,152.39,74500.0,118.606,118.6293,118.5282,118.5593,74500.0
2013-05-15 14:25:00,152.38,152.49,152.33,152.49,59400.0,118.5515,118.6371,118.5126,118.6371,59400.0
2013-05-15 14:30:00,152.49,152.55,152.46,152.48,41800.0,118.6371,118.6838,118.6138,118.6293,41800.0
2013-05-15 14:35:00,152.47,152.5,152.44,152.46,36100.0,118.6215,118.6449,118.5982,118.6138,36100.0
2013-05-15 14:40:00,152.47,152.51,152.31,152.31,62000.0,118.6215,118.6527,118.4971,118.4971,62000.0
2013-05-15 14:45:00,152.31,152.45,152.25,152.43,77700.0,118.4971,118.606,118.4504,118.5904,77700.0
2013-05-15 14:50:00,152.42,152.42,152.27,152.41,33000.0,118.5826,118.5826,118.4659,118.5749,33000.0
2013-05-15 14:55:00,152.4,152.45,152.3,152.39,60100.0,118.5671,118.606,118.4893,118.5593,60100.0
2013-05-15 15:00:00,152.4,152.4,152.28,152.33,23900.0,118.5671,118.5671,118.4737,118.5126,23900.0
2013-05-15 15:05:00,152.35,152.5,152.35,152.5,37600.0,118.5282,118.6449,118.5282,118.6449,37600.0
2013-05-15 15:10:00,152.5,152.7,152.49,152.65,102400.0,118.6449,118.8005,118.6371,118.7616,102400.0
2013-05-15 15:15:00,152.64,152.66,152.48,152.51,71000.0,118.7538,118.7694,118.6293,118.6527,71000.0
2013-05-15 15:20:00,152.49,152.58,152.42,152.52,42900.0,118.6371,118.7071,118.5826,118.6604,42900.0
2013-05-15 15:25:00,152.52,152.64,152.52,152.6,179500.0,118.6604,118.7538,118.6604,118.7227,179500.0
2013-05-15 15:30:00,152.62,152.72,152.61,152.7,111900.0,118.7382,118.816,118.7305,118.8005,111900.0
2013-05-15 15:35:00,152.71,152.82,152.71,152.82,76800.0,118.8083,118.8938,118.8083,118.8938,76800.0
2013-05-15 15:40:00,152.82,152.83,152.73,152.73,57900.0,118.8938,118.9016,118.8238,118.8238,57900.0
2013-05-15 15:45:00,152.74,152.87,152.74,152.78,112200.0,118.8316,118.9327,118.8316,118.8627,112200.0
2013-05-15 15:50:00,152.79,152.83,152.76,152.79,155400.0,118.8705,118.9016,118.8472,118.8705,155400.0
2013-05-15 15:55:00,152.79,152.88,152.76,152.81,363300.0,118.8705,118.9405,118.8472,118.8861,363300.0
2013-05-16 09:30:00,152.64,152.8,152.6,152.7,176600.0,118.7538,118.8783,118.7227,118.8005,176600.0
2013-05-16 09:35:00,152.71,152.84,152.67,152.8,65900.0,118.8083,118.9094,118.7771,118.8783,65900.0
2013-05-16 09:40:00,152.79,152.85,152.71,152.72,186700.0,118.8705,118.9172,118.8083,118.816,186700.0
2013-05-16 09:45:00,152.73,152.78,152.66,152.67,963100.0,118.8238,118.8627,118.7694,118.7771,963100.0
2013-05-16 09:50:00,152.67,152.98,152.67,152.98,347900.0,118.7771,119.0183,118.7771,119.0183,347900.0
2013-05-16 09:55:00,152.97,153.01,152.9,152.92,172900.0,119.0105,119.0417,118.9561,118.9716,172900.0
2013-05-16 10:00:00,152.92,152.92,152.57,152.59,220300.0,118.9716,118.9716,118.6993,118.7149,220300.0
2013-05-16 10:05:00,152.58,152.6,152.42,152.48,486500.0,118.7071,118.7227,118.5826,118.6293,486500.0
2013-05-16 10:10:00,152.48,152.73,152.47,152.73,157400.0,118.6293,118.8238,118.6215,118.8238,157400.0
2013-05-16 10:15:00,152.72,152.75,152.56,152.67,84100.0,118.816,118.8394,118.6916,118.7771,84100.0
2013-05-16 10:20:00,152.66,152.78,152.57,152.76,96300.0,118.7694,118.8627,118.6993,118.8472,96300.0
2013-05-16 10:25:00,152.73,152.8,152.68,152.68,74300.0,118.8238,118.8783,118.7849,118.7849,74300.0
2013-05-16 10:30:00,152.68,152.75,152.64,152.68,121000.0,118.7849,118.8394,118.7538,118.7849,121000.0
2013-05-16 10:35:00,152.69,152.9,152.67,152.84,109400.0,118.7927,118.9561,118.7771,118.9094,109400.0
2013-05-16 10:40:00,152.84,152.88,152.71,152.72,57700.0,118.9094,118.9405,118.8083,118.816,57700.0
2013-05-16 10:45:00,152.73,152.75,152.64,152.72,39900.0,118.8238,118.8394,118.7538,118.816,39900.0
2013-05-16 10:50:00,152.74,152.86,152.68,152.85,36100.0,118.8316,118.925,118.7849,118.9172,36100.0
2013-05-16 10:55:00,152.85,152.87,152.75,152.76,38600.0,118.9172,118.9327,118.8394,118.8472,38600.0
2013-05-16 11:00:00,152.77,152.88,152.77,152.86,32200.0,118.8549,118.9405,118.8549,118.925,32200.0
2013-05-16 11:05:00,152.87,152.89,152.83,152.87,28000.0,118.9327,118.9483,118.9016,118.9327,28000.0
2013-05-16 11:10:00,152.87,152.99,152.87,152.98,124100.0,118.9327,119.0261,118.9327,119.0183,124100.0
2013-05-16 11:15:00,152.98,153.11,152.96,152.99,200500.0,119.0183,119.1195,119.0028,119.0261,200500.0
2013-05-16 11:20:00,152.99,153.0,152.89,152.92,39900.0,119.0261,119.0339,118.9483,118.9716,39900.0
2013-05-16 11:25:00,152.92,152.95,152.9,152.92,34700.0,118.9716,118.995,118.9561,118.9716,34700.0
2013-05-16 11:30:00,152.92,153.01,152.92,152.97,31100.0,118.9716,119.0417,118.9716,119.0105,31100.0
2013-05-16 11:35:00,152.98,153.03,152.97,153.01,33000.0,119.0183,119.0572,119.0105,119.0417,33000.0
2013-05-16 11:40:00,153.04,153.05,152.92,152.93,27800.0,119.065,119.0728,118.9716,118.9794,27800.0
2013-05-16 11:45:00,152.94,153.01,152.94,153.0,34900.0,118.9872,119.0417,118.9872,119.0339,34900.0
2013-05-16 11:50:00,153.0,153.05,152.98,152.98,17500.0,119.0339,119.0728,119.0183,119.0183,17500.0
2013-05-16 11:55:00,152.98,152.98,152.92,152.93,23600.0,119.0183,119.0183,118.9716,118.9794,23600.0
2013-05-16 12:00:00,152.93,152.93,152.89,152.91,19700.0,118.9794,118.9794,118.9483,118.9639,19700.0
2013-05-16 12:05:00,152.91,152.95,152.89,152.95,30600.0,118.9639,118.995,118.9483,118.995,30600.0
2013-05-16 12:10:00,152.95,152.99,152.94,152.97,26800.0,118.995,119.0261,118.9872,119.0105,26800.0
2013-05-16 12:15:00,152.95,152.99,152.93,152.95,12600.0,118.995,119.0261,118.9794,118.995,12600.0
2013-05-16 12:20:00,152.94,152.96,152.88,152.9,96100.0,118.9872,119.0028,118.9405,118.9561,96100.0
2013-05-16 12:25:00,152.9,152.91,152.89,152.91,72500.0,118.9561,118.9639,118.9483,118.9639,72500.0
2013-05-16 12:30:00,152.9,152.91,152.85,152.85,70600.0,118.9561,118.9639,118.9172,118.9172,70600.0
2013-05-16 12:35:00,152.85,152.87,152.84,152.85,41100.0,118.9172,118.9327,118.9094,118.9172,41100.0
2013-05-16 12:40:00,152.83,152.9,152.81,152.89,11800.0,118.9016,118.9561,118.8861,118.9483,11800.0
2013-05-16 12:45:00,152.89,152.89,152.86,152.87,19800.0,118.9483,118.9483,118.925,118.9327,19800.0
2013-05-16 12:50:00,152.86,152.92,152.86,152.89,69000.0,118.925,118.9716,118.925,118.9483,69000.0
2013-05-16 12:55:00,152.9,152.99,152.9,152.97,31700.0,118.9561,119.0261,118.9561,119.0105,31700.0
2013-05-16 13:00:00,152.96,152.96,152.89,152.9,124700.0,119.0028,119.0028,118.9483,118.9561,124700.0
2013-05-16 13:05:00,152.91,152.94,152.9,152.92,82200.0,118.9639,118.9872,118.9561,118.9716,82200.0
2013-05-16 13:10:00,152.92,152.97,152.91,152.96,138800.0,118.9716,119.0105,118.9639,119.0028,138800.0
2013-05-16 13:15:00,152.96,152.97,152.92,152.92,76500.0,119.0028,119.0105,118.9716,118.9716,76500.0
2013-05-16 13:20:00,152.92,152.92,152.87,152.88,94000.0,118.9716,118.9716,118.9327,118.9405,94000.0
2013-05-16 13:25:00,152.88,152.89,152.86,152.89,67700.0,118.9405,118.9483,118.925,118.9483,67700.0
2013-05-16 13:30:00,152.9,152.92,152.9,152.91,75700.0,118.9561,118.9716,118.9561,118.9639,75700.0
2013-05-16 13:35:00,152.92,152.95,152.91,152.93,116300.0,118.9716,118.995,118.9639,118.9794,116300.0
2013-05-16 13:40:00,152.93,152.96,152.92,152.95,75200.0,118.9794,119.0028,118.9716,118.995,75200.0
2013-05-16 13:45:00,152.96,152.98,152.94,152.97,102200.0,119.0028,119.0183,118.9872,119.0105,102200.0
2013-05-16 13:50:00,152.98,152.98,152.93,152.94,81600.0,119.0183,119.0183,118.9794,118.9872,81600.0
2013-05-16 13:55:00,152.93,152.94,152.87,152.88,68700.0,118.9794,118.9872,118.9327,118.9405,68700.0
2013-05-16 14:00:00,152.88,153.01,152.88,153.01,32200.0,118.9405,119.0417,118.9405,119.0417,32200.0
2013-05-16 14:05:00,153.01,153.03,152.97,153.03,13300.0,119.0417,119.0572,119.0105,119.0572,13300.0
2013-05-16 14:10:00,153.02,153.07,152.99,153.05,30600.0,119.0494,119.0883,119.0261,119.0728,30600.0
2013-05-16 14:15:00,153.04,153.04,153.0,153.01,14900.0,119.065,119.065,119.0339,119.0417,14900.0
2013-05-16 14:20:00,153.01,153.01,152.97,152.99,21400.0,119.0417,119.0417,119.0105,119.0261,21400.0
2013-05-16 14:25:00,152.99,153.01,152.9,152.93,28100.0,119.0261,119.0417,118.9561,118.9794,28100.0
2013-05-16 14:30:00,152.93,152.94,152.91,152.93,53100.0,118.9794,118.9872,118.9639,118.9794,53100.0
2013-05-16 14:35:00,152.93,152.94,152.92,152.93,26000.0,118.9794,118.9872,118.9716,118.9794,26000.0
2013-05-16 14:40:00,152.92,152.92,152.78,152.81,41300.0,118.9716,118.9716,118.8627,118.8861,41300.0
2013-05-16 14:45:00,152.8,152.86,152.77,152.81,59300.0,118.8783,118.925,118.8549,118.8861,59300.0
2013-05-16 14:50:00,152.84,152.85,152.68,152.68,28000.0,118.9094,118.9172,118.7849,118.7849,28000.0
2013-05-16 14:55:00,152.68,152.73,152.66,152.66,34400.0,118.7849,118.8238,118.7694,118.7694,34400.0
2013-05-16 15:00:00,152.66,152.74,152.66,152.74,34200.0,118.7694,118.8316,118.7694,118.8316,34200.0
2013-05-16 15:05:00,152.75,152.77,152.67,152.75,41500.0,118.8394,118.8549,118.7771,118.8394,41500.0
2013-05-16 15:10:00,152.76,152.76,152.67,152.69,38000.0,118.8472,118.8472,118.7771,118.7927,38000.0
2013-05-16 15:15:00,152.68,152.73,152.5,152.5,97200.0,118.7849,118.8238,118.6449,118.6449,97200.0
2013-05-16 15:20:00,152.5,152.55,152.4,152.49,231300.0,118.6449,118.6838,118.5671,118.6371,231300.0
2013-05-16 15:25:00,152.48,152.55,152.43,152.55,260100.0,118.6293,118.6838,118.5904,118.6838,260100.0
2013-05-16 15:30:00,152.53,152.54,152.46,152.52,177300.0,118.6682,118.676,118.6138,118.6604,177300.0
2013-05-16 15:35:00,152.52,152.53,152.32,152.35,223100.0,118.6604,118.6682,118.5048,118.5282,223100.0
2013-05-16 15:40:00,152.35,152.45,152.31,152.44,104100.0,118.5282,118.606,118.4971,118.5982,104100.0
2013-05-16 15:45:00,152.45,152.48,152.24,152.32,105700.0,118.606,118.6293,118.4426,118.5048,105700.0
2013-05-16 15:50:00,152.33,152.42,152.3,152.32,142300.0,118.5126,118.5826,118.4893,118.5048,142300.0
2013-05-16 15:55:00,152.33,152.5,152.31,152.42,236300.0,118.5126,118.6449,118.4971,118.5826,236300.0
2013-05-17 09:30:00,152.42,152.57,152.34,152.53,215100.0,118.9145,119.0315,118.8521,119.0003,215100.0
2013-05-17 09:35:00,152.54,152.56,152.46,152.46,73100.0,119.0081,119.0237,118.9457,118.9457,73100.0
2013-05-17 09:40:00,152.47,152.47,152.21,152.26,158100.0,118.9535,118.9535,118.7507,118.7897,158100.0
2013-05-17 09:45:00,152.26,152.3,152.21,152.25,110700.0,118.7897,118.8209,118.7507,118.7819,110700.0
2013-05-17 09:50:00,152.25,152.49,152.21,152.44,120000.0,118.7819,118.9691,118.7507,118.9301,120000.0
2013-05-17 09:55:00,152.44,152.56,152.35,152.54,138300.0,118.9301,119.0237,118.8599,119.0081,138300.0
2013-05-17 10:00:00,152.55,152.69,152.55,152.61,88000.0,119.0159,119.1252,119.0159,119.0627,88000.0
2013-05-17 10:05:00,152.61,152.65,152.57,152.6,51000.0,119.0627,119.094,119.0315,119.0549,51000.0
2013-05-17 10:10:00,152.59,152.6,152.46,152.51,50500.0,119.0471,119.0549,118.9457,118.9847,50500.0
2013-05-17 10:15:00,152.53,152.61,152.49,152.57,47900.0,119.0003,119.0627,118.9691,119.0315,47900.0
2013-05-17 10:20:00,152.6,152.7,152.59,152.68,47300.0,119.0549,119.133,119.0471,119.1174,47300.0
2013-05-17 10:25:00,152.66,152.67,152.57,152.64,47700.0,119.1018,119.1096,119.0315,119.0862,47700.0
2013-05-17 10:30:00,152.66,152.72,152.63,152.66,40400.0,119.1018,119.1486,119.0784,119.1018,40400.0
2013-05-17 10:35:00,152.68,152.7,152.6,152.64,54700.0,119.1174,119.133,119.0549,119.0862,54700.0
2013-05-17 10:40:00,152.64,152.69,152.59,152.66,51000.0,119.0862,119.1252,119.0471,119.1018,51000.0
2013-05-17 10:45:00,152.67,152.69,152.58,152.58,35400.0,119.1096,119.1252,119.0393,119.0393,35400.0
2013-05-17 10:50:00,152.6,152.6,152.49,152.5,37700.0,119.0549,119.0549,118.9691,118.9769,37700.0
2013-05-17 10:55:00,152.5,152.59,152.5,152.52,40000.0,118.9769,119.0471,118.9769,118.9925,40000.0
2013-05-17 11:00:00,152.52,152.58,152.5,152.52,49400.0,118.9925,119.0393,118.9769,118.9925,49400.0
2013-05-17 11:05:00,152.53,152.55,152.42,152.46,78900.0,119.0003,119.0159,118.9145,118.9457,78900.0
2013-05-17 11:10:00,152.44,152.5,152.37,152.5,52900.0,118.9301,118.9769,118.8755,118.9769,52900.0
2013-05-17 11:15:00,152.5,152.57,152.5,152.54,43600.0,118.9769,119.0315,118.9769,119.0081,43600.0
2013-05-17 11:20:00,152.53,152.62,152.5,152.61,37800.0,119.0003,119.0705,118.9769,119.0627,37800.0
2013-05-17 11:25:00,152.62,152.66,152.58,152.64,39400.0,119.0705,119.1018,119.0393,119.0862,39400.0
2013-05-17 11:30:00,152.64,152.67,152.59,152.63,31800.0,119.0862,119.1096,119.0471,119.0784,31800.0
2013-05-17 11:35:00,152.64,152.69,152.6,152.66,58100.0,119.0862,119.1252,119.0549,119.1018,58100.0
2013-05-17 11:40:00,152.66,152.66,152.57,152.58,19200.0,119.1018,119.1018,119.0315,119.0393,19200.0
2013-05-17 11:45:00,152.57,152.63,152.57,152.61,24900.0,119.0315,119.0784,119.0315,119.0627,24900.0
2013-05-17 11:50:00,152.6,152.67,152.57,152.58,38700.0,119.0549,119.1096,119.0315,119.0393,38700.0
2013-05-17 11:55:00,152.56,152.6,152.55,152.6,21900.0,119.0237,119.0549,119.0159,119.0549,21900.0
2013-05-17 12:00:00,152.6,152.6,152.53,152.55,36500.0,119.0549,119.0549,119.0003,119.0159,36500.0
2013-05-17 12:05:00,152.56,152.57,152.53,152.57,19500.0,119.0237,119.0315,119.0003,119.0315,19500.0
2013-05-17 12:10:00,152.57,152.61,152.56,152.61,42500.0,119.0315,119.0627,119.0237,119.0627,42500.0
2013-05-17 12:15:00,152.61,152.62,152.55,152.6,39800.0,119.0627,119.0705,119.0159,119.0549,39800.0
2013-05-17 12:20:00,152.61,152.62,152.55,152.55,47300.0,119.0627,119.0705,119.0159,119.0159,47300.0
2013-05-17 12:25:00,152.56,152.6,152.54,152.59,41500.0,119.0237,119.0549,119.0081,119.0471,41500.0
2013-05-17 12:30:00,152.58,152.64,152.57,152.62,25400.0,119.0393,119.0862,119.0315,119.0705,25400.0
2013-05-17 12:35:00,152.62,152.64,152.56,152.6,32100.0,119.0705,119.0862,119.0237,119.0549,32100.0
2013-05-17 12:40:00,152.58,152.61,152.54,152.61,32100.0,119.0393,119.0627,119.0081,119.0627,32100.0
2013-05-17 12:45:00,152.6,152.62,152.58,152.58,12600.0,119.0549,119.0705,119.0393,119.0393,12600.0
2013-05-17 12:50:00,152.58,152.59,152.48,152.53,28900.0,119.0393,119.0471,118.9613,119.0003,28900.0
2013-05-17 12:55:00,152.54,152.55,152.5,152.52,6100.0,119.0081,119.0159,118.9769,118.9925,6100.0
2013-05-17 13:00:00,152.52,152.55,152.5,152.52,15900.0,118.9925,119.0159,118.9769,118.9925,15900.0
2013-05-17 13:05:00,152.52,152.56,152.51,152.52,21900.0,118.9925,119.0237,118.9847,118.9925,21900.0
2013-05-17 13:10:00,152.53,152.55,152.51,152.53,17000.0,119.0003,119.0159,118.9847,119.0003,17000.0
2013-05-17 13:15:00,152.53,152.54,152.48,152.48,11300.0,119.0003,119.0081,118.9613,118.9613,11300.0
2013-05-17 13:20:00,152.49,152.56,152.48,152.56,19700.0,118.9691,119.0237,118.9613,119.0237,19700.0
2013-05-17 13:25:00,152.56,152.57,152.51,152.55,11900.0,119.0237,119.0315,118.9847,119.0159,11900.0
2013-05-17 13:30:00,152.55,152.58,152.53,152.57,16700.0,119.0159,119.0393,119.0003,119.0315,16700.0
2013-05-17 13:35:00,152.56,152.58,152.54,152.57,19000.0,119.0237,119.0393,119.0081,119.0315,19000.0
2013-05-17 13:40:00,152.56,152.57,152.53,152.55,22800.0,119.0237,119.0315,119.0003,119.0159,22800.0
2013-05-17 13:45:00,152.54,152.56,152.47,152.5,30800.0,119.0081,119.0237,118.9535,118.9769,30800.0
2013-05-17 13:50:00,152.5,152.51,152.48,152.51,11500.0,118.9769,118.9847,118.9613,118.9847,11500.0
2013-05-17 13:55:00,152.51,152.55,152.51,152.52,15400.0,118.9847,119.0159,118.9847,118.9925,15400.0
2013-05-17 14:00:00,152.53,152.58,152.51,152.54,12100.0,119.0003,119.0393,118.9847,119.0081,12100.0
2013-05-17 14:05:00,152.55,152.56,152.53,152.56,18100.0,119.0159,119.0237,119.0003,119.0237,18100.0
2013-05-17 14:10:00,152.56,152.63,152.56,152.62,21800.0,119.0237,119.0784,119.0237,119.0705,21800.0
2013-05-17 14:15:00,152.61,152.67,152.58,152.66,29700.0,119.0627,119.1096,119.0393,119.1018,29700.0
2013-05-17 14:20:00,152.65,152.66,152.6,152.66,23600.0,119.094,119.1018,119.0549,119.1018,23600.0
2013-05-17 14:25:00,152.66,152.75,152.66,152.68,48000.0,119.1018,119.172,119.1018,119.1174,48000.0
2013-05-17 14:30:00,152.69,152.75,152.69,152.74,47000.0,119.1252,119.172,119.1252,119.1642,47000.0
2013-05-17 14:35:00,152.73,152.77,152.71,152.74,107900.0,119.1564,119.1876,119.1408,119.1642,107900.0
2013-05-17 14:40:00,152.75,152.75,152.66,152.73,25200.0,119.172,119.172,119.1018,119.1564,25200.0
2013-05-17 14:45:00,152.74,152.84,152.74,152.84,106400.0,119.1642,119.2422,119.1642,119.2422,106400.0
2013-05-17 14:50:00,152.84,152.9,152.83,152.85,204800.0,119.2422,119.289,119.2344,119.25,204800.0
2013-05-17 14:55:00,152.86,153.0,152.85,153.0,147200.0,119.2578,119.367,119.25,119.367,147200.0
2013-05-17 15:00:00,153.0,153.07,152.96,153.04,84100.0,119.367,119.4216,119.3358,119.3982,84100.0
2013-05-17 15:05:00,153.05,153.06,152.98,152.99,68100.0,119.406,119.4138,119.3514,119.3592,68100.0
2013-05-17 15:10:00,152.98,153.03,152.92,152.99,73000.0,119.3514,119.3904,119.3046,119.3592,73000.0
2013-05-17 15:15:00,152.99,153.01,152.95,153.0,37300.0,119.3592,119.3748,119.328,119.367,37300.0
2013-05-17 15:20:00,152.99,153.11,152.97,153.11,101800.0,119.3592,119.4528,119.3436,119.4528,101800.0
2013-05-17 15:25:00,153.13,153.17,153.07,153.13,187300.0,119.4684,119.4996,119.4216,119.4684,187300.0
2013-05-17 15:30:00,153.14,153.2,153.13,153.18,97700.0,119.4762,119.5231,119.4684,119.5074,97700.0
2013-05-17 15:35:00,153.18,153.24,153.16,153.17,134500.0,119.5074,119.5543,119.4918,119.4996,134500.0
2013-05-17 15:40:00,153.17,153.17,153.09,153.09,69500.0,119.4996,119.4996,119.4372,119.4372,69500.0
2013-05-17 15:45:00,153.1,153.23,153.09,153.14,118500.0,119.445,119.5465,119.4372,119.4762,118500.0
2013-05-17 15:50:00,153.14,153.15,153.07,153.12,120200.0,119.4762,119.484,119.4216,119.4606,120200.0
2013-05-17 15:55:00,153.12,153.2,153.02,153.15,415500.0,119.4606,119.5231,119.3826,119.484,415500.0
2013-05-20 09:30:00,153.04,153.15,152.98,153.15,101700.0,119.3982,119.484,119.3514,119.484,101700.0
2013-05-20 09:35:00,153.14,153.16,153.07,153.13,117900.0,119.4762,119.4918,119.4216,119.4684,117900.0
2013-05-20 09:40:00,153.13,153.16,152.97,152.97,102600.0,119.4684,119.4918,119.3436,119.3436,102600.0
2013-05-20 09:45:00,152.97,153.0,152.87,152.87,79400.0,119.3436,119.367,119.2656,119.2656,79400.0
2013-05-20 09:50:00,152.89,152.94,152.82,152.92,46100.0,119.2812,119.3202,119.2266,119.3046,46100.0
2013-05-20 09:55:00,152.91,153.0,152.83,152.99,45900.0,119.2968,119.367,119.2344,119.3592,45900.0
2013-05-20 10:00:00,153.0,153.1,152.97,153.05,33800.0,119.367,119.445,119.3436,119.406,33800.0
2013-05-20 10:05:00,153.05,153.17,153.05,153.12,73600.0,119.406,119.4996,119.406,119.4606,73600.0
2013-05-20 10:10:00,153.12,153.13,153.04,153.08,50500.0,119.4606,119.4684,119.3982,119.4294,50500.0
2013-05-20 10:15:00,153.08,153.15,153.07,153.14,62100.0,119.4294,119.484,119.4216,119.4762,62100.0
2013-05-20 10:20:00,153.1,153.13,153.06,153.11,39000.0,119.445,119.4684,119.4138,119.4528,39000.0
2013-05-20 10:25:00,153.1,153.12,153.07,153.09,39000.0,119.445,119.4606,119.4216,119.4372,39000.0
2013-05-20 10:30:00,153.09,153.16,153.06,153.14,56500.0,119.4372,119.4918,119.4138,119.4762,56500.0
2013-05-20 10:35:00,153.14,153.15,153.1,153.11,33600.0,119.4762,119.484,119.445,119.4528,33600.0
2013-05-20 10:40:00,153.11,153.2,153.11,153.19,59600.0,119.4528,119.5231,119.4528,119.5152,59600.0
2013-05-20 10:45:00,153.18,153.2,153.14,153.18,39100.0,119.5074,119.5231,119.4762,119.5074,39100.0
2013-05-20 10:50:00,153.17,153.17,153.09,153.1,47800.0,119.4996,119.4996,119.4372,119.445,47800.0
2013-05-20 10:55:00,153.09,153.15,153.09,153.15,45400.0,119.4372,119.484,119.4372,119.484,45400.0
2013-05-20 11:00:00,153.16,153.32,153.15,153.31,74100.0,119.4918,119.6167,119.484,119.6089,74100.0
2013-05-20 11:05:00,153.31,153.34,153.29,153.3,29000.0,119.6089,119.6323,119.5933,119.6011,29000.0
2013-05-20 11:10:00,153.31,153.33,153.27,153.3,20200.0,119.6089,119.6245,119.5777,119.6011,20200.0
2013-05-20 11:15:00,153.31,153.38,153.3,153.38,47700.0,119.6089,119.6635,119.6011,119.6635,47700.0
2013-05-20 11:20:00,153.38,153.39,153.33,153.35,20000.0,119.6635,119.6713,119.6245,119.6401,20000.0
2013-05-20 11:25:00,153.35,153.36,153.32,153.36,18700.0,119.6401,119.6479,119.6167,119.6479,18700.0
2013-05-20 11:30:00,153.36,153.4,153.35,153.37,50300.0,119.6479,119.6791,119.6401,119.6557,50300.0
2013-05-20 11:35:00,153.37,153.4,153.36,153.39,31000.0,119.6557,119.6791,119.6479,119.6713,31000.0
2013-05-20 11:40:00,153.4,153.44,153.4,153.42,33000.0,119.6791,119.7103,119.6791,119.6947,33000.0
2013-05-20 11:45:00,153.42,153.48,153.41,153.47,18800.0,119.6947,119.7415,119.6869,119.7337,18800.0
2013-05-20 11:50:00,153.46,153.53,153.45,153.49,40100.0,119.7259,119.7805,119.7181,119.7493,40100.0
2013-05-20 11:55:00,153.5,153.51,153.44,153.46,33400.0,119.7571,119.7649,119.7103,119.7259,33400.0
2013-05-20 12:00:00,153.47,153.56,153.47,153.55,38500.0,119.7337,119.8039,119.7337,119.7961,38500.0
2013-05-20 12:05:00,153.56,153.56,153.52,153.53,21900.0,119.8039,119.8039,119.7727,119.7805,21900.0
2013-05-20 12:10:00,153.53,153.54,153.52,153.52,25800.0,119.7805,119.7883,119.7727,119.7727,25800.0
2013-05-20 12:15:00,153.53,153.53,153.39,153.4,96700.0,119.7805,119.7805,119.6713,119.6791,96700.0
2013-05-20 12:20:00,153.4,153.44,153.38,153.41,44600.0,119.6791,119.7103,119.6635,119.6869,44600.0
2013-05-20 12:25:00,153.4,153.45,153.4,153.44,14900.0,119.6791,119.7181,119.6791,119.7103,14900.0
2013-05-20 12:30:00,153.43,153.47,153.42,153.42,26900.0,119.7025,119.7337,119.6947,119.6947,26900.0
2013-05-20 12:35:00,153.41,153.42,153.29,153.31,49600.0,119.6869,119.6947,119.5933,119.6089,49600.0
2013-05-20 12:40:00,153.3,153.35,153.27,153.35,34100.0,119.6011,119.6401,119.5777,119.6401,34100.0
2013-05-20 12:45:00,153.34,153.37,153.31,153.32,22900.0,119.6323,119.6557,119.6089,119.6167,22900.0
2013-05-20 12:50:00,153.33,153.38,153.33,153.37,12500.0,119.6245,119.6635,119.6245,119.6557,12500.0
2013-05-20 12:55:00,153.37,153.37,153.3,153.33,42000.0,119.6557,119.6557,119.6011,119.6245,42000.0
2013-05-20 13:00:00,153.33,153.34,153.29,153.31,22600.0,119.6245,119.6323,119.5933,119.6089,22600.0
2013-05-20 13:05:00,153.33,153.36,153.33,153.35,8500.0,119.6245,119.6479,119.6245,119.6401,8500.0
2013-05-20 13:10:00,153.36,153.37,153.34,153.36,46300.0,119.6479,119.6557,119.6323,119.6479,46300.0
2013-05-20 13:15:00,153.35,153.36,153.15,153.16,61600.0,119.6401,119.6479,119.484,119.4918,61600.0
2013-05-20 13:20:00,153.14,153.19,153.1,153.11,104100.0,119.4762,119.5152,119.445,119.4528,104100.0
2013-05-20 13:25:00,153.11,153.12,153.03,153.12,185900.0,119.4528,119.4606,119.3904,119.4606,185900.0
2013-05-20 13:30:00,153.12,153.16,153.11,153.16,57800.0,119.4606,119.4918,119.4528,119.4918,57800.0
2013-05-20 13:35:00,153.17,153.17,153.11,153.12,35400.0,119.4996,119.4996,119.4528,119.4606,35400.0
2013-05-20 13:40:00,153.11,153.11,152.92,152.92,92200.0,119.4528,119.4528,119.3046,119.3046,92200.0
2013-05-20 13:45:00,152.92,153.05,152.89,153.05,91400.0,119.3046,119.406,119.2812,119.406,91400.0
2013-05-20 13:50:00,153.05,153.12,153.0,153.09,210000.0,119.406,119.4606,119.367,119.4372,210000.0
2013-05-20 13:55:00,153.09,153.09,153.04,153.08,104400.0,119.4372,119.4372,119.3982,119.4294,104400.0
2013-05-20 14:00:00,153.08,153.09,152.83,152.88,98200.0,119.4294,119.4372,119.2344,119.2734,98200.0
2013-05-20 14:05:00,152.87,153.0,152.87,152.97,106400.0,119.2656,119.367,119.2656,119.3436,106400.0
2013-05-20 14:10:00,152.97,153.01,152.96,152.96,66900.0,119.3436,119.3748,119.3358,119.3358,66900.0
2013-05-20 14:15:00,152.96,152.98,152.94,152.95,41000.0,119.3358,119.3514,119.3202,119.328,41000.0
2013-05-20 14:20:00,152.95,153.15,152.95,153.12,152300.0,119.328,119.484,119.328,119.4606,152300.0
2013-05-20 14:25:00,153.08,153.12,153.08,153.11,39800.0,119.4294,119.4606,119.4294,119.4528,39800.0
2013-05-20 14:30:00,153.11,153.16,153.11,153.12,21800.0,119.4528,119.4918,119.4528,119.4606,21800.0
2013-05-20 14:35:00,153.12,153.16,153.0,153.03,38200.0,119.4606,119.4918,119.367,119.3904,38200.0
2013-05-20 14:40:00,153.02,153.03,152.97,152.99,33700.0,119.3826,119.3904,119.3436,119.3592,33700.0
2013-05-20 14:45:00,153.0,153.07,152.99,153.07,16900.0,119.367,119.4216,119.3592,119.4216,16900.0
2013-05-20 14:50:00,153.07,153.14,153.07,153.11,40300.0,119.4216,119.4762,119.4216,119.4528,40300.0
2013-05-20 14:55:00,153.12,153.12,153.03,153.04,25400.0,119.4606,119.4606,119.3904,119.3982,25400.0
2013-05-20 15:00:00,153.05,153.13,153.05,153.12,27300.0,119.406,119.4684,119.406,119.4606,27300.0
2013-05-20 15:05:00,153.12,153.14,153.06,153.13,34500.0,119.4606,119.4762,119.4138,119.4684,34500.0
2013-05-20 15:10:00,153.12,153.16,153.09,153.12,23700.0,119.4606,119.4918,119.4372,119.4606,23700.0
2013-05-20 15:15:00,153.11,153.16,153.1,153.1,20500.0,119.4528,119.4918,119.445,119.445,20500.0
2013-05-20 15:20:00,153.09,153.1,153.03,153.05,21300.0,119.4372,119.445,119.3904,119.406,21300.0
2013-05-20 15:25:00,153.06,153.1,152.99,153.1,41000.0,119.4138,119.445,119.3592,119.445,41000.0
2013-05-20 15:30:00,153.09,153.12,153.01,153.01,56300.0,119.4372,119.4606,119.3748,119.3748,56300.0
2013-05-20 15:35:00,153.01,153.03,152.95,152.96,69900.0,119.3748,119.3904,119.328,119.3358,69900.0
2013-05-20 15:40:00,152.98,153.11,152.97,153.01,71900.0,119.3514,119.4528,119.3436,119.3748,71900.0
2013-05-20 15:45:00,153.0,153.03,152.92,153.01,150500.0,119.367,119.3904,119.3046,119.3748,150500.0
2013-05-20 15:50:00,153.01,153.02,152.88,152.92,57100.0,119.3748,119.3826,119.2734,119.3046,57100.0
2013-05-20 15:55:00,152.9,153.03,152.88,153.03,122700.0,119.289,119.3904,119.2734,119.3904,122700.0
2013-05-21 09:30:00,153.28,153.5,153.27,153.47,83000.0,119.5855,119.7571,119.5777,119.7337,83000.0
2013-05-21 09:35:00,153.47,153.51,153.43,153.45,51600.0,119.7337,119.7649,119.7025,119.7181,51600.0
2013-05-21 09:40:00,153.49,153.57,153.45,153.51,338500.0,119.7493,119.8117,119.7181,119.7649,338500.0
2013-05-21 09:45:00,153.52,153.57,153.47,153.55,206800.0,119.7727,119.8117,119.7337,119.7961,206800.0
2013-05-21 09:50:00,153.55,153.66,153.51,153.58,186800.0,119.7961,119.8819,119.7649,119.8195,186800.0
2013-05-21 09:55:00,153.6,153.64,153.52,153.52,159700.0,119.8351,119.8663,119.7727,119.7727,159700.0
2013-05-21 10:00:00,153.54,153.61,153.51,153.6,101200.0,119.7883,119.8429,119.7649,119.8351,101200.0
2013-05-21 10:05:00,153.59,153.59,153.41,153.41,92400.0,119.8273,119.8273,119.6869,119.6869,92400.0
2013-05-21 10:10:00,153.42,153.43,153.18,153.25,212600.0,119.6947,119.7025,119.5074,119.5621,212600.0
2013-05-21 10:15:00,153.25,153.31,153.17,153.26,99900.0,119.5621,119.6089,119.4996,119.5699,99900.0
2013-05-21 10:20:00,153.25,153.26,152.99,153.01,99300.0,119.5621,119.5699,119.3592,119.3748,99300.0
2013-05-21 10:25:00,153.0,153.11,152.93,153.1,84600.0,119.367,119.4528,119.3124,119.445,84600.0
2013-05-21 10:30:00,153.08,153.11,152.96,153.01,74700.0,119.4294,119.4528,119.3358,119.3748,74700.0
2013-05-21 10:35:00,153.02,153.11,152.89,153.11,115200.0,119.3826,119.4528,119.2812,119.4528,115200.0
2013-05-21 10:40:00,153.1,153.11,153.01,153.02,47000.0,119.445,119.4528,119.3748,119.3826,47000.0
2013-05-21 10:45:00,153.01,153.03,152.91,153.02,44500.0,119.3748,119.3904,119.2968,119.3826,44500.0
2013-05-21 10:50:00,153.02,153.07,152.97,152.97,44000.0,119.3826,119.4216,119.3436,119.3436,44000.0
2013-05-21 10:55:00,152.96,153.1,152.96,153.02,47700.0,119.3358,119.445,119.3358,119.3826,47700.0
2013-05-21 11:00:00,153.03,153.14,153.01,153.07,187900.0,119.3904,119.4762,119.3748,119.4216,187900.0
2013-05-21 11:05:00,153.07,153.2,153.07,153.17,61400.0,119.4216,119.5231,119.4216,119.4996,61400.0
2013-05-21 11:10:00,153.17,153.17,153.09,153.15,38900.0,119.4996,119.4996,119.4372,119.484,38900.0
2013-05-21 11:15:00,153.13,153.22,153.13,153.2,55400.0,119.4684,119.5387,119.4684,119.5231,55400.0
2013-05-21 11:20:00,153.18,153.26,153.12,153.13,44400.0,119.5074,119.5699,119.4606,119.4684,44400.0
2013-05-21 11:25:00,153.17,153.18,153.1,153.15,31900.0,119.4996,119.5074,119.445,119.484,31900.0
2013-05-21 11:30:00,153.15,153.41,153.13,153.35,93400.0,119.484,119.6869,119.4684,119.6401,93400.0
2013-05-21 11:35:00,153.36,153.39,153.32,153.34,28800.0,119.6479,119.6713,119.6167,119.6323,28800.0
2013-05-21 11:40:00,153.35,153.38,153.31,153.31,17100.0,119.6401,119.6635,119.6089,119.6089,17100.0
2013-05-21 11:45:00,153.32,153.36,153.3,153.33,17200.0,119.6167,119.6479,119.6011,119.6245,17200.0
2013-05-21 11:50:00,153.33,153.42,153.33,153.38,39600.0,119.6245,119.6947,119.6245,119.6635,39600.0
2013-05-21 11:55:00,153.38,153.4,153.34,153.36,24100.0,119.6635,119.6791,119.6323,119.6479,24100.0
2013-05-21 12:00:00,153.39,153.48,153.39,153.47,19400.0,119.6713,119.7415,119.6713,119.7337,19400.0
2013-05-21 12:05:00,153.47,153.52,153.47,153.5,36300.0,119.7337,119.7727,119.7337,119.7571,36300.0
2013-05-21 12:10:00,153.5,153.52,153.47,153.49,18700.0,119.7571,119.7727,119.7337,119.7493,18700.0
2013-05-21 12:15:00,153.5,153.56,153.48,153.49,38200.0,119.7571,119.8039,119.7415,119.7493,38200.0
2013-05-21 12:20:00,153.5,153.53,153.49,153.5,30800.0,119.7571,119.7805,119.7493,119.7571,30800.0
2013-05-21 12:25:00,153.51,153.57,153.5,153.53,39900.0,119.7649,119.8117,119.7571,119.7805,39900.0
2013-05-21 12:30:00,153.55,153.57,153.52,153.52,22100.0,119.7961,119.8117,119.7727,119.7727,22100.0
2013-05-21 12:35:00,153.52,153.53,153.46,153.46,26900.0,119.7727,119.7805,119.7259,119.7259,26900.0
2013-05-21 12:40:00,153.46,153.56,153.46,153.54,42000.0,119.7259,119.8039,119.7259,119.7883,42000.0
2013-05-21 12:45:00,153.53,153.53,153.46,153.48,29200.0,119.7805,119.7805,119.7259,119.7415,29200.0
2013-05-21 12:50:00,153.47,153.5,153.45,153.48,19000.0,119.7337,119.7571,119.7181,119.7415,19000.0
2013-05-21 12:55:00,153.48,153.55,153.45,153.5,50800.0,119.7415,119.7961,119.7181,119.7571,50800.0
2013-05-21 13:00:00,153.52,153.58,153.51,153.57,38100.0,119.7727,119.8195,119.7649,119.8117,38100.0
2013-05-21 13:05:00,153.57,153.86,153.57,153.76,173800.0,119.8117,120.038,119.8117,119.96,173800.0
2013-05-21 13:10:00,153.76,153.78,153.61,153.66,48600.0,119.96,119.9756,119.8429,119.8819,48600.0
2013-05-21 13:15:00,153.65,153.76,153.65,153.75,24000.0,119.8741,119.96,119.8741,119.9521,24000.0
2013-05-21 13:20:00,153.74,153.76,153.67,153.68,42200.0,119.9443,119.96,119.8897,119.8975,42200.0
2013-05-21 13:25:00,153.69,153.73,153.67,153.71,21200.0,119.9053,119.9365,119.8897,119.9209,21200.0
2013-05-21 13:30:00,153.71,153.75,153.69,153.75,8100.0,119.9209,119.9521,119.9053,119.9521,8100.0
2013-05-21 13:35:00,153.75,153.76,153.73,153.74,10300.0,119.9521,119.96,119.9365,119.9443,10300.0
2013-05-21 13:40:00,153.73,153.76,153.68,153.68,22700.0,119.9365,119.96,119.8975,119.8975,22700.0
2013-05-21 13:45:00,153.67,153.69,153.65,153.69,23400.0,119.8897,119.9053,119.8741,119.9053,23400.0
2013-05-21 13:50:00,153.68,153.78,153.68,153.7,30300.0,119.8975,119.9756,119.8975,119.9131,30300.0
2013-05-21 13:55:00,153.7,153.73,153.66,153.71,11600.0,119.9131,119.9365,119.8819,119.9209,11600.0
2013-05-21 14:00:00,153.71,153.74,153.71,153.74,15600.0,119.9209,119.9443,119.9209,119.9443,15600.0
2013-05-21 14:05:00,153.73,153.77,153.71,153.74,15700.0,119.9365,119.9678,119.9209,119.9443,15700.0
2013-05-21 14:10:00,153.74,153.78,153.73,153.78,61300.0,119.9443,119.9756,119.9365,119.9756,61300.0
2013-05-21 14:15:00,153.76,154.02,153.76,153.95,181900.0,119.96,120.1628,119.96,120.1082,181900.0
2013-05-21 14:20:00,153.95,153.95,153.85,153.86,42400.0,120.1082,120.1082,120.0302,120.038,42400.0
2013-05-21 14:25:00,153.87,153.92,153.74,153.76,36700.0,120.0458,120.0848,119.9443,119.96,36700.0
2013-05-21 14:30:00,153.76,153.78,153.68,153.78,42000.0,119.96,119.9756,119.8975,119.9756,42000.0
2013-05-21 14:35:00,153.79,153.82,153.75,153.8,21500.0,119.9834,120.0068,119.9521,119.9912,21500.0
2013-05-21 14:40:00,153.81,153.82,153.74,153.74,17000.0,119.999,120.0068,119.9443,119.9443,17000.0
2013-05-21 14:45:00,153.74,153.74,153.62,153.68,48900.0,119.9443,119.9443,119.8507,119.8975,48900.0
2013-05-21 14:50:00,153.67,153.72,153.67,153.72,145700.0,119.8897,119.9287,119.8897,119.9287,145700.0
2013-05-21 14:55:00,153.72,153.78,153.72,153.76,33600.0,119.9287,119.9756,119.9287,119.96,33600.0
2013-05-21 15:00:00,153.75,153.79,153.71,153.71,17800.0,119.9521,119.9834,119.9209,119.9209,17800.0
2013-05-21 15:05:00,153.72,153.75,153.66,153.72,101300.0,119.9287,119.9521,119.8819,119.9287,101300.0
2013-05-21 15:10:00,153.72,153.81,153.69,153.78,43500.0,119.9287,119.999,119.9053,119.9756,43500.0
2013-05-21 15:15:00,153.77,153.77,153.66,153.72,169900.0,119.9678,119.9678,119.8819,119.9287,169900.0
2013-05-21 15:20:00,153.73,153.77,153.71,153.73,42300.0,119.9365,119.9678,119.9209,119.9365,42300.0
2013-05-21 15:25:00,153.74,153.75,153.65,153.65,31800.0,119.9443,119.9521,119.8741,119.8741,31800.0
2013-05-21 15:30:00,153.65,153.72,153.65,153.71,45800.0,119.8741,119.9287,119.8741,119.9209,45800.0
2013-05-21 15:35:00,153.72,153.72,153.66,153.7,26400.0,119.9287,119.9287,119.8819,119.9131,26400.0
2013-05-21 15:40:00,153.7,153.73,153.6,153.6,63600.0,119.9131,119.9365,119.8351,119.8351,63600.0
2013-05-21 15:45:00,153.59,153.59,153.49,153.52,120800.0,119.8273,119.8273,119.7493,119.7727,120800.0
2013-05-21 15:50:00,153.53,153.63,153.47,153.48,77000.0,119.7805,119.8585,119.7337,119.7415,77000.0
2013-05-21 15:55:00,153.48,153.57,153.47,153.52,269300.0,119.7415,119.8117,119.7337,119.7727,269300.0
2013-05-22 09:30:00,153.66,153.82,153.63,153.71,157000.0,119.8819,120.0068,119.8585,119.9209,157000.0
2013-05-22 09:35:00,153.71,153.97,153.71,153.91,93300.0,119.9209,120.1238,119.9209,120.077,93300.0
2013-05-22 09:40:00,153.93,153.99,153.9,153.96,79600.0,120.0926,120.1394,120.0692,120.116,79600.0
2013-05-22 09:45:00,153.95,153.98,153.84,153.96,113200.0,120.1082,120.1316,120.0224,120.116,113200.0
2013-05-22 09:50:00,153.97,154.04,153.96,154.02,69700.0,120.1238,120.1784,120.116,120.1628,69700.0
2013-05-22 09:55:00,154.03,154.03,153.93,153.99,42500.0,120.1706,120.1706,120.0926,120.1394,42500.0
2013-05-22 10:00:00,154.03,154.43,154.01,154.38,285700.0,120.1706,120.4827,120.155,120.4437,285700.0
2013-05-22 10:05:00,154.39,154.52,154.39,154.42,157400.0,120.4515,120.5529,120.4515,120.4749,157400.0
2013-05-22 10:10:00,154.43,154.78,154.43,154.74,212900.0,120.4827,120.7557,120.4827,120.7245,212900.0
2013-05-22 10:15:00,154.75,154.78,154.66,154.72,155000.0,120.7323,120.7557,120.6621,120.7089,155000.0
2013-05-22 10:20:00,154.72,154.9,154.72,154.85,114700.0,120.7089,120.8494,120.7089,120.8103,114700.0
2013-05-22 10:25:00,154.86,155.14,154.77,155.05,223400.0,120.8181,121.0366,120.7479,120.9664,223400.0
2013-05-22 10:30:00,155.04,155.11,154.65,154.69,339600.0,120.9586,121.0132,120.6543,120.6855,339600.0
2013-05-22 10:35:00,154.69,154.69,154.17,154.27,532800.0,120.6855,120.6855,120.2798,120.3578,532800.0
2013-05-22 10:40:00,154.25,154.64,154.2,154.53,346300.0,120.3422,120.6465,120.3032,120.5607,346300.0
2013-05-22 10:45:00,154.52,154.53,154.18,154.3,272900.0,120.5529,120.5607,120.2876,120.3812,272900.0
2013-05-22 10:50:00,154.31,154.41,154.11,154.17,295000.0,120.389,120.4671,120.233,120.2798,295000.0
2013-05-22 10:55:00,154.17,154.23,153.97,154.1,318100.0,120.2798,120.3266,120.1238,120.2252,318100.0
2013-05-22 11:00:00,154.09,154.25,153.99,154.22,288400.0,120.2174,120.3422,120.1394,120.3188,288400.0
2013-05-22 11:05:00,154.23,154.38,154.15,154.32,338000.0,120.3266,120.4437,120.2642,120.3968,338000.0
2013-05-22 11:10:00,154.33,154.61,154.25,154.56,203300.0,120.4047,120.6231,120.3422,120.5841,203300.0
2013-05-22 11:15:00,154.56,154.57,154.35,154.46,159000.0,120.5841,120.5919,120.4203,120.5061,159000.0
2013-05-22 11:20:00,154.45,154.59,154.44,154.5,75100.0,120.4983,120.6075,120.4905,120.5373,75100.0
2013-05-22 11:25:00,154.5,154.6,154.4,154.58,105400.0,120.5373,120.6153,120.4593,120.5997,105400.0
2013-05-22 11:30:00,154.6,154.74,154.54,154.6,204200.0,120.6153,120.7245,120.5685,120.6153,204200.0
2013-05-22 11:35:00,154.62,154.68,154.56,154.57,116600.0,120.6309,120.6777,120.5841,120.5919,116600.0
2013-05-22 11:40:00,154.56,154.67,154.56,154.63,34700.0,120.5841,120.6699,120.5841,120.6387,34700.0
2013-05-22 11:45:00,154.65,154.88,154.65,154.83,156200.0,120.6543,120.8337,120.6543,120.7947,156200.0
2013-05-22 11:50:00,154.82,154.83,154.67,154.68,101700.0,120.7869,120.7947,120.6699,120.6777,101700.0
2013-05-22 11:55:00,154.68,154.76,154.65,154.66,86400.0,120.6777,120.7401,120.6543,120.6621,86400.0
2013-05-22 12:00:00,154.66,154.72,154.66,154.72,24800.0,120.6621,120.7089,120.6621,120.7089,24800.0
2013-05-22 12:05:00,154.75,154.79,154.68,154.7,61500.0,120.7323,120.7635,120.6777,120.6933,61500.0
2013-05-22 12:10:00,154.67,154.67,154.48,154.57,97700.0,120.6699,120.6699,120.5217,120.5919,97700.0
2013-05-22 12:15:00,154.56,154.57,154.48,154.51,30400.0,120.5841,120.5919,120.5217,120.5451,30400.0
2013-05-22 12:20:00,154.51,154.57,154.49,154.57,27200.0,120.5451,120.5919,120.5295,120.5919,27200.0
2013-05-22 12:25:00,154.55,154.55,154.38,154.39,111400.0,120.5763,120.5763,120.4437,120.4515,111400.0
2013-05-22 12:30:00,154.39,154.43,154.28,154.31,64300.0,120.4515,120.4827,120.3656,120.389,64300.0
2013-05-22 12:35:00,154.32,154.39,154.25,154.38,105300.0,120.3968,120.4515,120.3422,120.4437,105300.0
2013-05-22 12:40:00,154.39,154.46,154.34,154.45,24800.0,120.4515,120.5061,120.4125,120.4983,24800.0
2013-05-22 12:45:00,154.47,154.48,154.35,154.37,23800.0,120.5139,120.5217,120.4203,120.4359,23800.0
2013-05-22 12:50:00,154.39,154.49,154.37,154.49,19600.0,120.4515,120.5295,120.4359,120.5295,19600.0
2013-05-22 12:55:00,154.49,154.57,154.47,154.56,42800.0,120.5295,120.5919,120.5139,120.5841,42800.0
2013-05-22 13:00:00,154.58,154.6,154.44,154.46,37100.0,120.5997,120.6153,120.4905,120.5061,37100.0
2013-05-22 13:05:00,154.45,154.46,154.31,154.34,57600.0,120.4983,120.5061,120.389,120.4125,57600.0
2013-05-22 13:10:00,154.34,154.39,154.21,154.27,67600.0,120.4125,120.4515,120.311,120.3578,67600.0
2013-05-22 13:15:00,154.28,154.29,154.14,154.18,117500.0,120.3656,120.3734,120.2564,120.2876,117500.0
2013-05-22 13:20:00,154.17,154.18,154.1,154.14,116500.0,120.2798,120.2876,120.2252,120.2564,116500.0
2013-05-22 13:25:00,154.13,154.13,153.97,154.0,60100.0,120.2486,120.2486,120.1238,120.1472,60100.0
2013-05-22 13:30:00,153.99,154.01,153.87,153.95,166100.0,120.1394,120.155,120.0458,120.1082,166100.0
2013-05-22 13:35:00,153.95,154.12,153.91,153.97,102400.0,120.1082,120.2408,120.077,120.1238,102400.0
2013-05-22 13:40:00,153.97,154.05,153.76,153.78,119900.0,120.1238,120.1862,119.96,119.9756,119900.0
2013-05-22 13:45:00,153.78,153.82,153.56,153.78,139000.0,119.9756,120.0068,119.8039,119.9756,139000.0
2013-05-22 13:50:00,153.77,153.87,153.75,153.81,111100.0,119.9678,120.0458,119.9521,119.999,111100.0
2013-05-22 13:55:00,153.83,153.93,153.82,153.82,89800.0,120.0146,120.0926,120.0068,120.0068,89800.0
2013-05-22 14:00:00,153.79,154.06,153.38,153.39,385500.0,119.9834,120.194,119.6635,119.6713,385500.0
2013-05-22 14:05:00,153.4,153.6,153.17,153.43,469300.0,119.6791,119.8351,119.4996,119.7025,469300.0
2013-05-22 14:10:00,153.42,153.42,153.05,153.17,288600.0,119.6947,119.6947,119.406,119.4996,288600.0
2013-05-22 14:15:00,153.16,153.39,153.07,153.32,255600.0,119.4918,119.6713,119.4216,119.6167,255600.0
2013-05-22 14:20:00,153.31,153.42,153.18,153.35,219900.0,119.6089,119.6947,119.5074,119.6401,219900.0
2013-05-22 14:25:00,153.33,153.35,153.08,153.19,122900.0,119.6245,119.6401,119.4294,119.5152,122900.0
2013-05-22 14:30:00,153.18,153.36,153.1,153.29,142000.0,119.5074,119.6479,119.445,119.5933,142000.0
2013-05-22 14:35:00,153.25,153.27,152.88,153.01,250400.0,119.5621,119.5777,119.2734,119.3748,250400.0
2013-05-22 14:40:00,153.03,153.04,152.86,152.98,126100.0,119.3904,119.3982,119.2578,119.3514,126100.0
2013-05-22 14:45:00,152.99,153.28,152.97,153.28,111200.0,119.3592,119.5855,119.3436,119.5855,111200.0
2013-05-22 14:50:00,153.28,153.3,153.17,153.21,79800.0,119.5855,119.6011,119.4996,119.5309,79800.0
2013-05-22 14:55:00,153.22,153.32,153.22,153.3,55300.0,119.5387,119.6167,119.5387,119.6011,55300.0
2013-05-22 15:00:00,153.29,153.29,153.07,153.07,133900.0,119.5933,119.5933,119.4216,119.4216,133900.0
2013-05-22 15:05:00,153.06,153.12,152.97,153.1,103000.0,119.4138,119.4606,119.3436,119.445,103000.0
2013-05-22 15:10:00,153.1,153.13,152.98,152.98,74900.0,119.445,119.4684,119.3514,119.3514,74900.0
2013-05-22 15:15:00,152.97,153.05,152.85,152.85,85500.0,119.3436,119.406,119.25,119.25,85500.0
2013-05-22 15:20:00,152.86,152.87,152.7,152.73,206400.0,119.2578,119.2656,119.133,119.1564,206400.0
2013-05-22 15:25:00,152.73,152.76,152.41,152.45,236600.0,119.1564,119.1798,118.9067,118.9379,236600.0
2013-05-22 15:30:00,152.44,152.55,152.35,152.52,245400.0,118.9301,119.0159,118.8599,118.9925,245400.0
2013-05-22 15:35:00,152.51,152.64,152.42,152.55,257500.0,118.9847,119.0862,118.9145,119.0159,257500.0
2013-05-22 15:40:00,152.53,152.77,152.44,152.69,155500.0,119.0003,119.1876,118.9301,119.1252,155500.0
2013-05-22 15:45:00,152.7,152.71,152.52,152.55,210700.0,119.133,119.1408,118.9925,119.0159,210700.0
2013-05-22 15:50:00,152.55,152.81,152.55,152.68,136200.0,119.0159,119.2188,119.0159,119.1174,136200.0
2013-05-22 15:55:00,152.68,152.79,152.55,152.79,401300.0,119.1174,119.2032,119.0159,119.2032,401300.0
2013-05-23 09:30:00,151.69,151.99,151.62,151.95,500500.0,118.345,118.579,118.2904,118.5478,500500.0
2013-05-23 09:35:00,151.98,152.11,151.79,151.97,211200.0,118.5712,118.6727,118.423,118.5634,211200.0
2013-05-23 09:40:00,151.97,152.06,151.89,151.9,649700.0,118.5634,118.6337,118.501,118.5088,649700.0
2013-05-23 09:45:00,151.89,151.92,151.67,151.68,155500.0,118.501,118.5244,118.3294,118.3372,155500.0
2013-05-23 09:50:00,151.69,151.75,151.62,151.73,115900.0,118.345,118.3918,118.2904,118.3762,115900.0
2013-05-23 09:55:00,151.73,151.79,151.67,151.74,107500.0,118.3762,118.423,118.3294,118.384,107500.0
2013-05-23 10:00:00,151.77,151.93,151.55,151.89,419400.0,118.4074,118.5322,118.2358,118.501,419400.0
2013-05-23 10:05:00,151.9,151.99,151.84,151.98,113500.0,118.5088,118.579,118.462,118.5712,113500.0
2013-05-23 10:10:00,151.97,152.29,151.96,152.14,282600.0,118.5634,118.8131,118.5556,118.6961,282600.0
2013-05-23 10:15:00,152.13,152.26,152.09,152.24,98300.0,118.6883,118.7897,118.6571,118.7741,98300.0
2013-05-23 10:20:00,152.23,152.4,152.17,152.31,156500.0,118.7663,118.8989,118.7195,118.8287,156500.0
2013-05-23 10:25:00,152.3,152.39,152.19,152.22,105900.0,118.8209,118.8911,118.7351,118.7585,105900.0
2013-05-23 10:30:00,152.22,152.31,152.21,152.27,71600.0,118.7585,118.8287,118.7507,118.7975,71600.0
2013-05-23 10:35:00,152.3,152.31,152.04,152.08,274600.0,118.8209,118.8287,118.618,118.6493,274600.0
2013-05-23 10:40:00,152.1,152.13,151.92,151.93,130000.0,118.6649,118.6883,118.5244,118.5322,130000.0
2013-05-23 10:45:00,151.92,152.01,151.9,151.97,105500.0,118.5244,118.5946,118.5088,118.5634,105500.0
2013-05-23 10:50:00,151.99,152.24,151.98,152.22,137400.0,118.579,118.7741,118.5712,118.7585,137400.0
2013-05-23 10:55:00,152.21,152.25,152.02,152.08,116700.0,118.7507,118.7819,118.6024,118.6493,116700.0
2013-05-23 11:00:00,152.07,152.26,152.06,152.25,83200.0,118.6415,118.7897,118.6337,118.7819,83200.0
2013-05-23 11:05:00,152.25,152.53,152.25,152.48,172000.0,118.7819,119.0003,118.7819,118.9613,172000.0
2013-05-23 11:10:00,152.48,152.59,152.47,152.56,134900.0,118.9613,119.0471,118.9535,119.0237,134900.0
2013-05-23 11:15:00,152.55,152.64,152.48,152.61,113900.0,119.0159,119.0862,118.9613,119.0627,113900.0
2013-05-23 11:20:00,152.62,152.79,152.62,152.73,133800.0,119.0705,119.2032,119.0705,119.1564,133800.0
2013-05-23 11:25:00,152.73,152.76,152.56,152.57,139100.0,119.1564,119.1798,119.0237,119.0315,139100.0
2013-05-23 11:30:00,152.58,152.67,152.52,152.65,147400.0,119.0393,119.1096,118.9925,119.094,147400.0
2013-05-23 11:35:00,152.65,152.75,152.65,152.74,72800.0,119.094,119.172,119.094,119.1642,72800.0
2013-05-23 11:40:00,152.72,152.73,152.59,152.64,86900.0,119.1486,119.1564,119.0471,119.0862,86900.0
2013-05-23 11:45:00,152.64,152.74,152.62,152.74,81800.0,119.0862,119.1642,119.0705,119.1642,81800.0
2013-05-23 11:50:00,152.74,152.86,152.73,152.74,81100.0,119.1642,119.2578,119.1564,119.1642,81100.0
2013-05-23 11:55:00,152.76,152.8,152.66,152.77,89100.0,119.1798,119.211,119.1018,119.1876,89100.0
2013-05-23 12:00:00,152.79,152.89,152.78,152.79,59400.0,119.2032,119.2812,119.1954,119.2032,59400.0
2013-05-23 12:05:00,152.8,153.01,152.79,152.95,163900.0,119.211,119.3748,119.2032,119.328,163900.0
2013-05-23 12:10:00,152.96,153.08,152.96,153.0,71700.0,119.3358,119.4294,119.3358,119.367,71700.0
2013-05-23 12:15:00,153.0,153.01,152.88,152.97,81800.0,119.367,119.3748,119.2734,119.3436,81800.0
2013-05-23 12:20:00,152.99,153.03,152.95,152.96,69600.0,119.3592,119.3904,119.328,119.3358,69600.0
2013-05-23 12:25:00,152.96,153.01,152.89,152.9,35400.0,119.3358,119.3748,119.2812,119.289,35400.0
2013-05-23 12:30:00,152.89,152.9,152.8,152.84,109500.0,119.2812,119.289,119.211,119.2422,109500.0
2013-05-23 12:35:00,152.83,152.84,152.72,152.73,116200.0,119.2344,119.2422,119.1486,119.1564,116200.0
2013-05-23 12:40:00,152.75,152.76,152.66,152.71,92300.0,119.172,119.1798,119.1018,119.1408,92300.0
2013-05-23 12:45:00,152.71,152.81,152.71,152.79,82300.0,119.1408,119.2188,119.1408,119.2032,82300.0
2013-05-23 12:50:00,152.79,152.86,152.73,152.86,62700.0,119.2032,119.2578,119.1564,119.2578,62700.0
2013-05-23 12:55:00,152.86,152.88,152.72,152.74,76900.0,119.2578,119.2734,119.1486,119.1642,76900.0
2013-05-23 13:00:00,152.73,152.76,152.7,152.72,38100.0,119.1564,119.1798,119.133,119.1486,38100.0
2013-05-23 13:05:00,152.72,152.78,152.56,152.63,62500.0,119.1486,119.1954,119.0237,119.0784,62500.0
2013-05-23 13:10:00,152.62,152.66,152.55,152.66,71200.0,119.0705,119.1018,119.0159,119.1018,71200.0
2013-05-23 13:15:00,152.67,152.67,152.56,152.58,80600.0,119.1096,119.1096,119.0237,119.0393,80600.0
2013-05-23 13:20:00,152.57,152.58,152.46,152.55,91800.0,119.0315,119.0393,118.9457,119.0159,91800.0
2013-05-23 13:25:00,152.52,152.53,152.41,152.44,64000.0,118.9925,119.0003,118.9067,118.9301,64000.0
2013-05-23 13:30:00,152.44,152.54,152.43,152.46,74100.0,118.9301,119.0081,118.9223,118.9457,74100.0
2013-05-23 13:35:00,152.46,152.6,152.46,152.57,54300.0,118.9457,119.0549,118.9457,119.0315,54300.0
2013-05-23 13:40:00,152.57,152.57,152.4,152.43,46600.0,119.0315,119.0315,118.8989,118.9223,46600.0
2013-05-23 13:45:00,152.43,152.47,152.33,152.47,135700.0,118.9223,118.9535,118.8443,118.9535,135700.0
2013-05-23 13:50:00,152.47,152.54,152.44,152.45,36200.0,118.9535,119.0081,118.9301,118.9379,36200.0
2013-05-23 13:55:00,152.46,152.85,152.46,152.82,116400.0,118.9457,119.25,118.9457,119.2266,116400.0
2013-05-23 14:00:00,152.81,152.81,152.73,152.76,89700.0,119.2188,119.2188,119.1564,119.1798,89700.0
2013-05-23 14:05:00,152.77,152.99,152.77,152.95,78500.0,119.1876,119.3592,119.1876,119.328,78500.0
2013-05-23 14:10:00,152.95,152.96,152.89,152.9,85200.0,119.328,119.3358,119.2812,119.289,85200.0
2013-05-23 14:15:00,152.92,153.04,152.92,153.02,151900.0,119.3046,119.3982,119.3046,119.3826,151900.0
2013-05-23 14:20:00,153.02,153.07,152.95,152.95,100000.0,119.3826,119.4216,119.328,119.328,100000.0
2013-05-23 14:25:00,152.96,152.98,152.9,152.9,45200.0,119.3358,119.3514,119.289,119.289,45200.0
2013-05-23 14:30:00,152.91,152.91,152.67,152.72,159700.0,119.2968,119.2968,119.1096,119.1486,159700.0
2013-05-23 14:35:00,152.73,152.81,152.73,152.81,39600.0,119.1564,119.2188,119.1564,119.2188,39600.0
2013-05-23 14:40:00,152.81,153.1,152.81,153.07,211800.0,119.2188,119.445,119.2188,119.4216,211800.0
2013-05-23 14:45:00,153.07,153.21,153.01,153.2,196500.0,119.4216,119.5309,119.3748,119.5231,196500.0
2013-05-23 14:50:00,153.2,153.24,153.07,153.08,94000.0,119.5231,119.5543,119.4216,119.4294,94000.0
2013-05-23 14:55:00,153.07,153.11,152.96,153.03,86500.0,119.4216,119.4528,119.3358,119.3904,86500.0
2013-05-23 15:00:00,153.04,153.1,152.94,152.95,59900.0,119.3982,119.445,119.3202,119.328,59900.0
2013-05-23 15:05:00,152.93,153.04,152.88,153.0,72500.0,119.3124,119.3982,119.2734,119.367,72500.0
2013-05-23 15:10:00,153.01,153.16,153.01,153.09,108800.0,119.3748,119.4918,119.3748,119.4372,108800.0
2013-05-23 15:15:00,153.09,153.1,152.75,152.76,122900.0,119.4372,119.445,119.172,119.1798,122900.0
2013-05-23 15:20:00,152.76,152.89,152.69,152.7,110500.0,119.1798,119.2812,119.1252,119.133,110500.0
2013-05-23 15:25:00,152.71,152.83,152.64,152.82,49200.0,119.1408,119.2344,119.0862,119.2266,49200.0
2013-05-23 15:30:00,152.82,152.98,152.77,152.86,125000.0,119.2266,119.3514,119.1876,119.2578,125000.0
2013-05-23 15:35:00,152.86,152.89,152.69,152.72,127200.0,119.2578,119.2812,119.1252,119.1486,127200.0
2013-05-23 15:40:00,152.72,152.83,152.72,152.72,51000.0,119.1486,119.2344,119.1486,119.1486,51000.0
2013-05-23 15:45:00,152.72,152.79,152.55,152.59,219000.0,119.1486,119.2032,119.0159,119.0471,219000.0
2013-05-23 15:50:00,152.59,152.8,152.59,152.75,197800.0,119.0471,119.211,119.0471,119.172,197800.0
2013-05-23 15:55:00,152.76,152.87,152.7,152.74,210300.0,119.1798,119.2656,119.133,119.1642,210300.0
2013-05-24 09:30:00,152.16,152.33,152.02,152.33,294800.0,118.7117,118.8443,118.6024,118.8443,294800.0
2013-05-24 09:35:00,152.32,152.38,152.25,152.29,155800.0,118.8365,118.8833,118.7819,118.8131,155800.0
2013-05-24 09:40:00,152.27,152.36,152.09,152.24,83500.0,118.7975,118.8677,118.6571,118.7741,83500.0
2013-05-24 09:45:00,152.26,152.33,152.1,152.15,90600.0,118.7897,118.8443,118.6649,118.7039,90600.0
2013-05-24 09:50:00,152.15,152.16,151.93,152.04,115900.0,118.7039,118.7117,118.5322,118.618,115900.0
2013-05-24 09:55:00,152.03,152.19,151.97,152.02,88900.0,118.6102,118.7351,118.5634,118.6024,88900.0
2013-05-24 10:00:00,152.01,152.01,151.81,151.83,161100.0,118.5946,118.5946,118.4386,118.4542,161100.0
2013-05-24 10:05:00,151.83,151.99,151.73,151.95,131000.0,118.4542,118.579,118.3762,118.5478,131000.0
2013-05-24 10:10:00,151.95,151.99,151.78,151.87,66400.0,118.5478,118.579,118.4152,118.4854,66400.0
2013-05-24 10:15:00,151.87,151.92,151.77,151.85,65700.0,118.4854,118.5244,118.4074,118.4698,65700.0
2013-05-24 10:20:00,151.84,151.85,151.75,151.78,75800.0,118.462,118.4698,118.3918,118.4152,75800.0
2013-05-24 10:25:00,151.75,151.96,151.74,151.93,43100.0,118.3918,118.5556,118.384,118.5322,43100.0
2013-05-24 10:30:00,151.94,152.11,151.91,151.92,117700.0,118.54,118.6727,118.5166,118.5244,117700.0
2013-05-24 10:35:00,151.92,152.17,151.87,152.13,61000.0,118.5244,118.7195,118.4854,118.6883,61000.0
2013-05-24 10:40:00,152.12,152.17,152.04,152.1,57500.0,118.6805,118.7195,118.618,118.6649,57500.0
2013-05-24 10:45:00,152.09,152.14,151.98,152.02,76300.0,118.6571,118.6961,118.5712,118.6024,76300.0
2013-05-24 10:50:00,152.01,152.19,151.96,152.18,27500.0,118.5946,118.7351,118.5556,118.7273,27500.0
2013-05-24 10:55:00,152.18,152.27,152.09,152.26,89500.0,118.7273,118.7975,118.6571,118.7897,89500.0
2013-05-24 11:00:00,152.25,152.27,152.09,152.2,69100.0,118.7819,118.7975,118.6571,118.7429,69100.0
2013-05-24 11:05:00,152.2,152.32,152.16,152.31,73900.0,118.7429,118.8365,118.7117,118.8287,73900.0
2013-05-24 11:10:00,152.33,152.35,152.23,152.31,37600.0,118.8443,118.8599,118.7663,118.8287,37600.0
2013-05-24 11:15:00,152.31,152.37,152.22,152.22,128900.0,118.8287,118.8755,118.7585,118.7585,128900.0
2013-05-24 11:20:00,152.21,152.25,152.07,152.09,67300.0,118.7507,118.7819,118.6415,118.6571,67300.0
2013-05-24 11:25:00,152.1,152.17,152.08,152.09,28100.0,118.6649,118.7195,118.6493,118.6571,28100.0
2013-05-24 11:30:00,152.08,152.14,152.02,152.14,34700.0,118.6493,118.6961,118.6024,118.6961,34700.0
2013-05-24 11:35:00,152.14,152.33,152.14,152.32,33100.0,118.6961,118.8443,118.6961,118.8365,33100.0
2013-05-24 11:40:00,152.33,152.47,152.33,152.41,72900.0,118.8443,118.9535,118.8443,118.9067,72900.0
2013-05-24 11:45:00,152.37,152.41,152.31,152.31,17400.0,118.8755,118.9067,118.8287,118.8287,17400.0
2013-05-24 11:50:00,152.31,152.32,152.23,152.3,26200.0,118.8287,118.8365,118.7663,118.8209,26200.0
2013-05-24 11:55:00,152.3,152.41,152.3,152.38,74600.0,118.8209,118.9067,118.8209,118.8833,74600.0
2013-05-24 12:00:00,152.4,152.48,152.36,152.42,35100.0,118.8989,118.9613,118.8677,118.9145,35100.0
2013-05-24 12:05:00,152.41,152.48,152.36,152.45,12400.0,118.9067,118.9613,118.8677,118.9379,12400.0
2013-05-24 12:10:00,152.45,152.46,152.33,152.37,47700.0,118.9379,118.9457,118.8443,118.8755,47700.0
2013-05-24 12:15:00,152.38,152.46,152.37,152.44,16300.0,118.8833,118.9457,118.8755,118.9301,16300.0
2013-05-24 12:20:00,152.46,152.47,152.37,152.37,26700.0,118.9457,118.9535,118.8755,118.8755,26700.0
2013-05-24 12:25:00,152.38,152.47,152.34,152.45,49500.0,118.8833,118.9535,118.8521,118.9379,49500.0
2013-05-24 12:30:00,152.46,152.46,152.33,152.35,20500.0,118.9457,118.9457,118.8443,118.8599,20500.0
2013-05-24 12:35:00,152.35,152.36,152.18,152.27,36600.0,118.8599,118.8677,118.7273,118.7975,36600.0
2013-05-24 12:40:00,152.28,152.35,152.27,152.32,73700.0,118.8053,118.8599,118.7975,118.8365,73700.0
2013-05-24 12:45:00,152.34,152.42,152.34,152.39,18000.0,118.8521,118.9145,118.8521,118.8911,18000.0
2013-05-24 12:50:00,152.38,152.46,152.38,152.4,13500.0,118.8833,118.9457,118.8833,118.8989,13500.0
2013-05-24 12:55:00,152.43,152.45,152.33,152.35,32100.0,118.9223,118.9379,118.8443,118.8599,32100.0
2013-05-24 13:00:00,152.34,152.42,152.34,152.39,10000.0,118.8521,118.9145,118.8521,118.8911,10000.0
2013-05-24 13:05:00,152.39,152.54,152.36,152.54,27800.0,118.8911,119.0081,118.8677,119.0081,27800.0
2013-05-24 13:10:00,152.53,152.58,152.48,152.57,41800.0,119.0003,119.0393,118.9613,119.0315,41800.0
2013-05-24 13:15:00,152.56,152.72,152.56,152.66,78400.0,119.0237,119.1486,119.0237,119.1018,78400.0
2013-05-24 13:20:00,152.67,152.69,152.64,152.67,20900.0,119.1096,119.1252,119.0862,119.1096,20900.0
2013-05-24 13:25:00,152.66,152.66,152.6,152.63,22400.0,119.1018,119.1018,119.0549,119.0784,22400.0
2013-05-24 13:30:00,152.66,152.69,152.59,152.69,16200.0,119.1018,119.1252,119.0471,119.1252,16200.0
2013-05-24 13:35:00,152.66,152.69,152.57,152.57,22200.0,119.1018,119.1252,119.0315,119.0315,22200.0
2013-05-24 13:40:00,152.57,152.58,152.49,152.58,19600.0,119.0315,119.0393,118.9691,119.0393,19600.0
2013-05-24 13:45:00,152.57,152.59,152.53,152.58,20400.0,119.0315,119.0471,119.0003,119.0393,20400.0
2013-05-24 13:50:00,152.55,152.59,152.52,152.59,21600.0,119.0159,119.0471,118.9925,119.0471,21600.0
2013-05-24 13:55:00,152.58,152.65,152.58,152.64,8800.0,119.0393,119.094,119.0393,119.0862,8800.0
2013-05-24 14:00:00,152.66,152.66,152.55,152.63,24400.0,119.1018,119.1018,119.0159,119.0784,24400.0
2013-05-24 14:05:00,152.64,152.65,152.57,152.61,33000.0,119.0862,119.094,119.0315,119.0627,33000.0
2013-05-24 14:10:00,152.64,152.69,152.59,152.69,29200.0,119.0862,119.1252,119.0471,119.1252,29200.0
2013-05-24 14:15:00,152.66,152.81,152.66,152.79,50400.0,119.1018,119.2188,119.1018,119.2032,50400.0
2013-05-24 14:20:00,152.78,152.79,152.71,152.76,19700.0,119.1954,119.2032,119.1408,119.1798,19700.0
2013-05-24 14:25:00,152.76,152.78,152.73,152.78,10000.0,119.1798,119.1954,119.1564,119.1954,10000.0
2013-05-24 14:30:00,152.79,152.8,152.64,152.66,60800.0,119.2032,119.211,119.0862,119.1018,60800.0
2013-05-24 14:35:00,152.65,152.67,152.6,152.66,18900.0,119.094,119.1096,119.0549,119.1018,18900.0
2013-05-24 14:40:00,152.63,152.73,152.63,152.71,14800.0,119.0784,119.1564,119.0784,119.1408,14800.0
2013-05-24 14:45:00,152.71,152.73,152.67,152.68,10800.0,119.1408,119.1564,119.1096,119.1174,10800.0
2013-05-24 14:50:00,152.67,152.75,152.67,152.75,8700.0,119.1096,119.172,119.1096,119.172,8700.0
2013-05-24 14:55:00,152.73,152.74,152.61,152.71,21000.0,119.1564,119.1642,119.0627,119.1408,21000.0
2013-05-24 15:00:00,152.7,152.71,152.65,152.7,14200.0,119.133,119.1408,119.094,119.133,14200.0
2013-05-24 15:05:00,152.69,152.8,152.69,152.78,26400.0,119.1252,119.211,119.1252,119.1954,26400.0
2013-05-24 15:10:00,152.79,152.81,152.74,152.76,12600.0,119.2032,119.2188,119.1642,119.1798,12600.0
2013-05-24 15:15:00,152.75,152.77,152.63,152.63,55000.0,119.172,119.1876,119.0784,119.0784,55000.0
2013-05-24 15:20:00,152.64,152.74,152.64,152.65,49700.0,119.0862,119.1642,119.0862,119.094,49700.0
2013-05-24 15:25:00,152.65,152.69,152.61,152.64,42600.0,119.094,119.1252,119.0627,119.0862,42600.0
2013-05-24 15:30:00,152.65,152.66,152.54,152.6,58000.0,119.094,119.1018,119.0081,119.0549,58000.0
2013-05-24 15:35:00,152.59,152.61,152.45,152.5,77100.0,119.0471,119.0627,118.9379,118.9769,77100.0
2013-05-24 15:40:00,152.49,152.58,152.45,152.49,53000.0,118.9691,119.0393,118.9379,118.9691,53000.0
2013-05-24 15:45:00,152.51,152.62,152.5,152.57,87200.0,118.9847,119.0705,118.9769,119.0315,87200.0
2013-05-24 15:50:00,152.58,152.63,152.45,152.62,159900.0,119.0393,119.0784,118.9379,119.0705,159900.0
2013-05-24 15:55:00,152.61,152.82,152.59,152.8,213600.0,119.0627,119.2266,119.0471,119.211,213600.0
2013-05-28 09:30:00,154.15,154.37,154.12,154.31,284500.0,120.2642,120.4359,120.2408,120.389,284500.0
2013-05-28 09:35:00,154.31,154.32,154.18,154.25,78100.0,120.389,120.3968,120.2876,120.3422,78100.0
2013-05-28 09:40:00,154.26,154.35,154.15,154.34,114700.0,120.35,120.4203,120.2642,120.4125,114700.0
2013-05-28 09:45:00,154.35,154.56,154.35,154.5,181300.0,120.4203,120.5841,120.4203,120.5373,181300.0
2013-05-28 09:50:00,154.52,154.56,154.44,154.52,135800.0,120.5529,120.5841,120.4905,120.5529,135800.0
2013-05-28 09:55:00,154.53,154.62,154.44,154.6,75200.0,120.5607,120.6309,120.4905,120.6153,75200.0
2013-05-28 10:00:00,154.64,154.82,154.54,154.71,301600.0,120.6465,120.7869,120.5685,120.7011,301600.0
2013-05-28 10:05:00,154.72,154.91,154.72,154.9,146800.0,120.7089,120.8572,120.7089,120.8494,146800.0
2013-05-28 10:10:00,154.9,154.91,154.73,154.75,41300.0,120.8494,120.8572,120.7167,120.7323,41300.0
2013-05-28 10:15:00,154.76,154.87,154.76,154.84,51400.0,120.7401,120.8259,120.7401,120.8025,51400.0
2013-05-28 10:20:00,154.84,154.94,154.84,154.93,84500.0,120.8025,120.8806,120.8025,120.8728,84500.0
2013-05-28 10:25:00,154.94,154.96,154.89,154.91,103600.0,120.8806,120.8962,120.8415,120.8572,103600.0
2013-05-28 10:30:00,154.92,154.98,154.89,154.95,104400.0,120.865,120.9118,120.8415,120.8884,104400.0
2013-05-28 10:35:00,154.94,154.97,154.87,154.87,82900.0,120.8806,120.904,120.8259,120.8259,82900.0
2013-05-28 10:40:00,154.88,154.88,154.74,154.76,95000.0,120.8337,120.8337,120.7245,120.7401,95000.0
2013-05-28 10:45:00,154.74,154.85,154.7,154.85,70900.0,120.7245,120.8103,120.6933,120.8103,70900.0
2013-05-28 10:50:00,154.84,154.89,154.78,154.89,55600.0,120.8025,120.8415,120.7557,120.8415,55600.0
2013-05-28 10:55:00,154.89,154.89,154.68,154.73,61100.0,120.8415,120.8415,120.6777,120.7167,61100.0
2013-05-28 11:00:00,154.74,154.75,154.54,154.55,165300.0,120.7245,120.7323,120.5685,120.5763,165300.0
2013-05-28 11:05:00,154.53,154.61,154.49,154.53,119300.0,120.5607,120.6231,120.5295,120.5607,119300.0
2013-05-28 11:10:00,154.51,154.64,154.48,154.6,130700.0,120.5451,120.6465,120.5217,120.6153,130700.0
2013-05-28 11:15:00,154.59,154.69,154.59,154.63,46000.0,120.6075,120.6855,120.6075,120.6387,46000.0
2013-05-28 11:20:00,154.63,154.63,154.53,154.6,87600.0,120.6387,120.6387,120.5607,120.6153,87600.0
2013-05-28 11:25:00,154.62,154.71,154.59,154.64,53100.0,120.6309,120.7011,120.6075,120.6465,53100.0
2013-05-28 11:30:00,154.64,154.66,154.56,154.59,64200.0,120.6465,120.6621,120.5841,120.6075,64200.0
2013-05-28 11:35:00,154.58,154.59,154.36,154.45,106300.0,120.5997,120.6075,120.4281,120.4983,106300.0
2013-05-28 11:40:00,154.46,154.52,154.36,154.47,51000.0,120.5061,120.5529,120.4281,120.5139,51000.0
2013-05-28 11:45:00,154.46,154.48,154.37,154.46,47900.0,120.5061,120.5217,120.4359,120.5061,47900.0
2013-05-28 11:50:00,154.46,154.56,154.43,154.5,34900.0,120.5061,120.5841,120.4827,120.5373,34900.0
2013-05-28 11:55:00,154.51,154.51,154.22,154.23,116700.0,120.5451,120.5451,120.3188,120.3266,116700.0
2013-05-28 12:00:00,154.24,154.32,154.18,154.32,68400.0,120.3344,120.3968,120.2876,120.3968,68400.0
2013-05-28 12:05:00,154.31,154.35,154.23,154.34,26000.0,120.389,120.4203,120.3266,120.4125,26000.0
2013-05-28 12:10:00,154.34,154.37,154.28,154.31,37800.0,120.4125,120.4359,120.3656,120.389,37800.0
2013-05-28 12:15:00,154.3,154.31,154.22,154.27,41600.0,120.3812,120.389,120.3188,120.3578,41600.0
2013-05-28 12:20:00,154.3,154.33,154.29,154.32,15600.0,120.3812,120.4047,120.3734,120.3968,15600.0
2013-05-28 12:25:00,154.32,154.32,154.24,154.3,24000.0,120.3968,120.3968,120.3344,120.3812,24000.0
2013-05-28 12:30:00,154.28,154.28,154.17,154.25,45400.0,120.3656,120.3656,120.2798,120.3422,45400.0
2013-05-28 12:35:00,154.25,154.33,154.18,154.3,35500.0,120.3422,120.4047,120.2876,120.3812,35500.0
2013-05-28 12:40:00,154.31,154.4,154.31,154.37,73600.0,120.389,120.4593,120.389,120.4359,73600.0
2013-05-28 12:45:00,154.37,154.37,154.28,154.32,22900.0,120.4359,120.4359,120.3656,120.3968,22900.0
2013-05-28 12:50:00,154.32,154.32,154.21,154.23,54400.0,120.3968,120.3968,120.311,120.3266,54400.0
2013-05-28 12:55:00,154.23,154.31,154.21,154.31,27800.0,120.3266,120.389,120.311,120.389,27800.0
2013-05-28 13:00:00,154.31,154.47,154.29,154.42,123700.0,120.389,120.5139,120.3734,120.4749,123700.0
2013-05-28 13:05:00,154.42,154.43,154.33,154.33,64600.0,120.4749,120.4827,120.4047,120.4047,64600.0
2013-05-28 13:10:00,154.34,154.38,154.29,154.33,23200.0,120.4125,120.4437,120.3734,120.4047,23200.0
2013-05-28 13:15:00,154.32,154.35,154.25,154.34,31600.0,120.3968,120.4203,120.3422,120.4125,31600.0
2013-05-28 13:20:00,154.34,154.34,154.13,154.19,56600.0,120.4125,120.4125,120.2486,120.2954,56600.0
2013-05-28 13:25:00,154.18,154.24,154.07,154.09,80600.0,120.2876,120.3344,120.2018,120.2174,80600.0
2013-05-28 13:30:00,154.1,154.13,153.93,153.98,102900.0,120.2252,120.2486,120.0926,120.1316,102900.0
2013-05-28 13:35:00,153.97,154.07,153.95,153.96,46000.0,120.1238,120.2018,120.1082,120.116,46000.0
2013-05-28 13:40:00,153.96,153.97,153.8,153.8,66600.0,120.116,120.1238,119.9912,119.9912,66600.0
2013-05-28 13:45:00,153.82,153.86,153.7,153.81,777500.0,120.0068,120.038,119.9131,119.999,777500.0
2013-05-28 13:50:00,153.8,153.83,153.73,153.78,509900.0,119.9912,120.0146,119.9365,119.9756,509900.0
2013-05-28 13:55:00,153.78,153.83,153.64,153.72,133600.0,119.9756,120.0146,119.8663,119.9287,133600.0
2013-05-28 14:00:00,153.7,153.74,153.54,153.68,115100.0,119.9131,119.9443,119.7883,119.8975,115100.0
2013-05-28 14:05:00,153.68,153.75,153.62,153.75,66500.0,119.8975,119.9521,119.8507,119.9521,66500.0
2013-05-28 14:10:00,153.75,153.75,153.55,153.55,84600.0,119.9521,119.9521,119.7961,119.7961,84600.0
2013-05-28 14:15:00,153.59,153.8,153.54,153.79,91800.0,119.8273,119.9912,119.7883,119.9834,91800.0
2013-05-28 14:20:00,153.77,153.8,153.7,153.77,53700.0,119.9678,119.9912,119.9131,119.9678,53700.0
2013-05-28 14:25:00,153.77,153.77,153.63,153.71,50800.0,119.9678,119.9678,119.8585,119.9209,50800.0
2013-05-28 14:30:00,153.7,153.73,153.61,153.61,61400.0,119.9131,119.9365,119.8429,119.8429,61400.0
2013-05-28 14:35:00,153.62,153.67,153.48,153.51,121300.0,119.8507,119.8897,119.7415,119.7649,121300.0
2013-05-28 14:40:00,153.53,153.72,153.52,153.67,34600.0,119.7805,119.9287,119.7727,119.8897,34600.0
2013-05-28 14:45:00,153.67,153.85,153.65,153.82,80000.0,119.8897,120.0302,119.8741,120.0068,80000.0
2013-05-28 14:50:00,153.82,153.96,153.81,153.88,41700.0,120.0068,120.116,119.999,120.0536,41700.0
2013-05-28 14:55:00,153.87,153.91,153.83,153.86,40900.0,120.0458,120.077,120.0146,120.038,40900.0
2013-05-28 15:00:00,153.87,153.89,153.74,153.86,122900.0,120.0458,120.0614,119.9443,120.038,122900.0
2013-05-28 15:05:00,153.83,153.93,153.83,153.85,34600.0,120.0146,120.0926,120.0146,120.0302,34600.0
2013-05-28 15:10:00,153.86,153.88,153.69,153.81,71600.0,120.038,120.0536,119.9053,119.999,71600.0
2013-05-28 15:15:00,153.8,153.99,153.79,153.91,102500.0,119.9912,120.1394,119.9834,120.077,102500.0
2013-05-28 15:20:00,153.91,153.97,153.84,153.87,48600.0,120.077,120.1238,120.0224,120.0458,48600.0
2013-05-28 15:25:00,153.87,153.89,153.8,153.85,78900.0,120.0458,120.0614,119.9912,120.0302,78900.0
2013-05-28 15:30:00,153.86,154.02,153.82,153.97,121500.0,120.038,120.1628,120.0068,120.1238,121500.0
2013-05-28 15:35:00,153.98,154.49,153.98,154.05,404000.0,120.1316,120.5295,120.1316,120.1862,404000.0
2013-05-28 15:40:00,154.04,154.13,154.03,154.03,78900.0,120.1784,120.2486,120.1706,120.1706,78900.0
2013-05-28 15:45:00,154.03,154.07,153.92,154.01,122500.0,120.1706,120.2018,120.0848,120.155,122500.0
2013-05-28 15:50:00,154.01,154.01,153.92,153.93,106400.0,120.155,120.155,120.0848,120.0926,106400.0
2013-05-28 15:55:00,153.9,153.98,153.82,153.82,324400.0,120.0692,120.1316,120.0068,120.0068,324400.0
2013-05-29 09:30:00,153.0,153.08,152.7,153.08,240800.0,119.367,119.4294,119.133,119.4294,240800.0
2013-05-29 09:35:00,153.06,153.16,152.92,152.94,107900.0,119.4138,119.4918,119.3046,119.3202,107900.0
2013-05-29 09:40:00,152.94,153.0,152.69,152.79,210300.0,119.3202,119.367,119.1252,119.2032,210300.0
2013-05-29 09:45:00,152.76,152.98,152.69,152.91,164000.0,119.1798,119.3514,119.1252,119.2968,164000.0
2013-05-29 09:50:00,152.95,153.03,152.91,152.95,84900.0,119.328,119.3904,119.2968,119.328,84900.0
2013-05-29 09:55:00,152.96,153.01,152.88,152.92,94100.0,119.3358,119.3748,119.2734,119.3046,94100.0
2013-05-29 10:00:00,152.9,153.25,152.88,153.18,129400.0,119.289,119.5621,119.2734,119.5074,129400.0
2013-05-29 10:05:00,153.22,153.22,152.97,153.03,75900.0,119.5387,119.5387,119.3436,119.3904,75900.0
2013-05-29 10:10:00,153.03,153.09,152.94,152.98,74900.0,119.3904,119.4372,119.3202,119.3514,74900.0
2013-05-29 10:15:00,152.96,153.12,152.91,153.09,74300.0,119.3358,119.4606,119.2968,119.4372,74300.0
2013-05-29 10:20:00,153.05,153.05,152.67,152.67,140000.0,119.406,119.406,119.1096,119.1096,140000.0
2013-05-29 10:25:00,152.68,152.69,152.58,152.64,111500.0,119.1174,119.1252,119.0393,119.0862,111500.0
2013-05-29 10:30:00,152.62,152.64,152.5,152.64,96600.0,119.0705,119.0862,118.9769,119.0862,96600.0
2013-05-29 10:35:00,152.63,152.73,152.63,152.67,95900.0,119.0784,119.1564,119.0784,119.1096,95900.0
2013-05-29 10:40:00,152.67,152.69,152.34,152.4,116700.0,119.1096,119.1252,118.8521,118.8989,116700.0
2013-05-29 10:45:00,152.39,152.42,152.18,152.22,143600.0,118.8911,118.9145,118.7273,118.7585,143600.0
2013-05-29 10:50:00,152.22,152.39,152.15,152.34,148000.0,118.7585,118.8911,118.7039,118.8521,148000.0
2013-05-29 10:55:00,152.34,152.34,152.12,152.16,154900.0,118.8521,118.8521,118.6805,118.7117,154900.0
2013-05-29 11:00:00,152.16,152.21,152.02,152.16,128200.0,118.7117,118.7507,118.6024,118.7117,128200.0
2013-05-29 11:05:00,152.18,152.19,152.05,152.17,99100.0,118.7273,118.7351,118.6258,118.7195,99100.0
2013-05-29 11:10:00,152.18,152.33,152.17,152.29,215800.0,118.7273,118.8443,118.7195,118.8131,215800.0
2013-05-29 11:15:00,152.28,152.34,152.21,152.29,244300.0,118.8053,118.8521,118.7507,118.8131,244300.0
2013-05-29 11:20:00,152.3,152.45,152.26,152.43,86500.0,118.8209,118.9379,118.7897,118.9223,86500.0
2013-05-29 11:25:00,152.43,152.51,152.39,152.41,122800.0,118.9223,118.9847,118.8911,118.9067,122800.0
2013-05-29 11:30:00,152.43,152.6,152.41,152.43,118100.0,118.9223,119.0549,118.9067,118.9223,118100.0
2013-05-29 11:35:00,152.43,152.51,152.41,152.46,72700.0,118.9223,118.9847,118.9067,118.9457,72700.0
2013-05-29 11:40:00,152.48,152.48,152.38,152.46,87600.0,118.9613,118.9613,118.8833,118.9457,87600.0
2013-05-29 11:45:00,152.48,152.66,152.47,152.62,64300.0,118.9613,119.1018,118.9535,119.0705,64300.0
2013-05-29 11:50:00,152.61,152.67,152.54,152.58,59900.0,119.0627,119.1096,119.0081,119.0393,59900.0
2013-05-29 11:55:00,152.57,152.71,152.54,152.64,67900.0,119.0315,119.1408,119.0081,119.0862,67900.0
2013-05-29 12:00:00,152.64,152.73,152.57,152.59,69600.0,119.0862,119.1564,119.0315,119.0471,69600.0
2013-05-29 12:05:00,152.59,152.64,152.44,152.45,67500.0,119.0471,119.0862,118.9301,118.9379,67500.0
2013-05-29 12:10:00,152.44,152.51,152.42,152.48,38700.0,118.9301,118.9847,118.9145,118.9613,38700.0
2013-05-29 12:15:00,152.5,152.7,152.5,152.69,33700.0,118.9769,119.133,118.9769,119.1252,33700.0
2013-05-29 12:20:00,152.68,152.68,152.56,152.58,56600.0,119.1174,119.1174,119.0237,119.0393,56600.0
2013-05-29 12:25:00,152.58,152.59,152.37,152.43,201700.0,119.0393,119.0471,118.8755,118.9223,201700.0
2013-05-29 12:30:00,152.44,152.5,152.37,152.37,28300.0,118.9301,118.9769,118.8755,118.8755,28300.0
2013-05-29 12:35:00,152.37,152.45,152.32,152.41,31900.0,118.8755,118.9379,118.8365,118.9067,31900.0
2013-05-29 12:40:00,152.44,152.48,152.41,152.46,20600.0,118.9301,118.9613,118.9067,118.9457,20600.0
2013-05-29 12:45:00,152.44,152.46,152.26,152.3,95200.0,118.9301,118.9457,118.7897,118.8209,95200.0
2013-05-29 12:50:00,152.31,152.33,152.21,152.24,99700.0,118.8287,118.8443,118.7507,118.7741,99700.0
2013-05-29 12:55:00,152.24,152.33,152.24,152.27,54300.0,118.7741,118.8443,118.7741,118.7975,54300.0
2013-05-29 13:00:00,152.27,152.37,152.24,152.37,39400.0,118.7975,118.8755,118.7741,118.8755,39400.0
2013-05-29 13:05:00,152.36,152.42,152.31,152.34,44200.0,118.8677,118.9145,118.8287,118.8521,44200.0
2013-05-29 13:10:00,152.35,152.36,152.15,152.26,94100.0,118.8599,118.8677,118.7039,118.7897,94100.0
2013-05-29 13:15:00,152.24,152.37,152.23,152.37,94600.0,118.7741,118.8755,118.7663,118.8755,94600.0
2013-05-29 13:20:00,152.38,152.46,152.35,152.41,106700.0,118.8833,118.9457,118.8599,118.9067,106700.0
2013-05-29 13:25:00,152.42,152.66,152.39,152.66,101000.0,118.9145,119.1018,118.8911,119.1018,101000.0
2013-05-29 13:30:00,152.66,152.66,152.49,152.49,60200.0,119.1018,119.1018,118.9691,118.9691,60200.0
2013-05-29 13:35:00,152.51,152.78,152.51,152.78,82500.0,118.9847,119.1954,118.9847,119.1954,82500.0
2013-05-29 13:40:00,152.77,152.84,152.75,152.84,57900.0,119.1876,119.2422,119.172,119.2422,57900.0
2013-05-29 13:45:00,152.84,152.91,152.77,152.84,142700.0,119.2422,119.2968,119.1876,119.2422,142700.0
2013-05-29 13:50:00,152.87,152.92,152.82,152.82,32400.0,119.2656,119.3046,119.2266,119.2266,32400.0
2013-05-29 13:55:00,152.83,153.08,152.83,153.01,101900.0,119.2344,119.4294,119.2344,119.3748,101900.0
2013-05-29 14:00:00,153.01,153.03,152.92,152.97,56400.0,119.3748,119.3904,119.3046,119.3436,56400.0
2013-05-29 14:05:00,152.97,153.19,152.95,153.1,126000.0,119.3436,119.5152,119.328,119.445,126000.0
2013-05-29 14:10:00,153.1,153.17,153.08,153.12,34300.0,119.445,119.4996,119.4294,119.4606,34300.0
2013-05-29 14:15:00,153.12,153.22,153.05,153.1,70200.0,119.4606,119.5387,119.406,119.445,70200.0
2013-05-29 14:20:00,153.1,153.15,153.08,153.09,33100.0,119.445,119.484,119.4294,119.4372,33100.0
2013-05-29 14:25:00,153.09,153.09,152.95,152.99,66400.0,119.4372,119.4372,119.328,119.3592,66400.0
2013-05-29 14:30:00,152.98,153.0,152.91,152.93,46500.0,119.3514,119.367,119.2968,119.3124,46500.0
2013-05-29 14:35:00,152.92,152.99,152.88,152.99,50500.0,119.3046,119.3592,119.2734,119.3592,50500.0
2013-05-29 14:40:00,152.98,153.09,152.9,153.07,45800.0,119.3514,119.4372,119.289,119.4216,45800.0
2013-05-29 14:45:00,153.08,153.11,152.97,152.98,98200.0,119.4294,119.4528,119.3436,119.3514,98200.0
2013-05-29 14:50:00,152.98,152.99,152.87,152.96,58800.0,119.3514,119.3592,119.2656,119.3358,58800.0
2013-05-29 14:55:00,152.95,153.04,152.82,152.82,99800.0,119.328,119.3982,119.2266,119.2266,99800.0
2013-05-29 15:00:00,152.82,152.86,152.73,152.85,151600.0,119.2266,119.2578,119.1564,119.25,151600.0
2013-05-29 15:05:00,152.85,152.88,152.8,152.85,89700.0,119.25,119.2734,119.211,119.25,89700.0
2013-05-29 15:10:00,152.85,153.02,152.82,152.96,66500.0,119.25,119.3826,119.2266,119.3358,66500.0
2013-05-29 15:15:00,152.96,152.98,152.87,152.91,25500.0,119.3358,119.3514,119.2656,119.2968,25500.0
2013-05-29 15:20:00,152.9,153.1,152.9,153.07,100800.0,119.289,119.445,119.289,119.4216,100800.0
2013-05-29 15:25:00,153.08,153.09,153.01,153.06,84700.0,119.4294,119.4372,119.3748,119.4138,84700.0
2013-05-29 15:30:00,153.06,153.12,153.03,153.1,84400.0,119.4138,119.4606,119.3904,119.445,84400.0
2013-05-29 15:35:00,153.1,153.11,152.92,152.97,156000.0,119.445,119.4528,119.3046,119.3436,156000.0
2013-05-29 15:40:00,152.99,153.0,152.9,152.91,75900.0,119.3592,119.367,119.289,119.2968,75900.0
2013-05-29 15:45:00,152.9,152.91,152.79,152.88,131500.0,119.289,119.2968,119.2032,119.2734,131500.0
2013-05-29 15:50:00,152.88,152.88,152.7,152.77,228700.0,119.2734,119.2734,119.133,119.1876,228700.0
2013-05-29 15:55:00,152.77,152.91,152.71,152.84,283100.0,119.1876,119.2968,119.1408,119.2422,283100.0
2013-05-30 09:30:00,152.83,153.01,152.62,152.66,149300.0,119.2344,119.3748,119.0705,119.1018,149300.0
2013-05-30 09:35:00,152.66,152.97,152.6,152.91,83100.0,119.1018,119.3436,119.0549,119.2968,83100.0
2013-05-30 09:40:00,152.93,153.04,152.93,152.98,65300.0,119.3124,119.3982,119.3124,119.3514,65300.0
2013-05-30 09:45:00,153.01,153.6,153.01,153.53,244600.0,119.3748,119.8351,119.3748,119.7805,244600.0
2013-05-30 09:50:00,153.54,153.64,153.5,153.61,113900.0,119.7883,119.8663,119.7571,119.8429,113900.0
2013-05-30 09:55:00,153.58,153.63,153.53,153.56,65200.0,119.8195,119.8585,119.7805,119.8039,65200.0
2013-05-30 10:00:00,153.52,153.71,153.4,153.43,179700.0,119.7727,119.9209,119.6791,119.7025,179700.0
2013-05-30 10:05:00,153.4,153.49,153.32,153.34,89900.0,119.6791,119.7493,119.6167,119.6323,89900.0
2013-05-30 10:10:00,153.32,153.52,153.32,153.36,84100.0,119.6167,119.7727,119.6167,119.6479,84100.0
2013-05-30 10:15:00,153.39,153.49,153.23,153.28,147200.0,119.6713,119.7493,119.5465,119.5855,147200.0
2013-05-30 10:20:00,153.28,153.39,153.25,153.25,77000.0,119.5855,119.6713,119.5621,119.5621,77000.0
2013-05-30 10:25:00,153.27,153.39,153.26,153.3,45500.0,119.5777,119.6713,119.5699,119.6011,45500.0
2013-05-30 10:30:00,153.31,153.5,153.3,153.4,119200.0,119.6089,119.7571,119.6011,119.6791,119200.0
2013-05-30 10:35:00,153.39,153.49,153.39,153.46,56200.0,119.6713,119.7493,119.6713,119.7259,56200.0
2013-05-30 10:40:00,153.44,153.56,153.44,153.53,58600.0,119.7103,119.8039,119.7103,119.7805,58600.0
2013-05-30 10:45:00,153.55,153.55,153.43,153.46,1164900.0,119.7961,119.7961,119.7025,119.7259,1164900.0
2013-05-30 10:50:00,153.46,153.55,153.37,153.47,57400.0,119.7259,119.7961,119.6557,119.7337,57400.0
2013-05-30 10:55:00,153.49,153.6,153.46,153.59,55300.0,119.7493,119.8351,119.7259,119.8273,55300.0
2013-05-30 11:00:00,153.59,153.63,153.53,153.54,123000.0,119.8273,119.8585,119.7805,119.7883,123000.0
2013-05-30 11:05:00,153.56,153.56,153.36,153.4,309400.0,119.8039,119.8039,119.6479,119.6791,309400.0
2013-05-30 11:10:00,153.4,153.49,153.36,153.37,83500.0,119.6791,119.7493,119.6479,119.6557,83500.0
2013-05-30 11:15:00,153.36,153.36,153.16,153.17,192900.0,119.6479,119.6479,119.4918,119.4996,192900.0
2013-05-30 11:20:00,153.17,153.3,153.17,153.3,108700.0,119.4996,119.6011,119.4996,119.6011,108700.0
2013-05-30 11:25:00,153.29,153.38,153.24,153.37,62500.0,119.5933,119.6635,119.5543,119.6557,62500.0
2013-05-30 11:30:00,153.36,153.51,153.35,153.46,70200.0,119.6479,119.7649,119.6401,119.7259,70200.0
2013-05-30 11:35:00,153.46,153.49,153.43,153.47,62500.0,119.7259,119.7493,119.7025,119.7337,62500.0
2013-05-30 11:40:00,153.46,153.53,153.45,153.5,70000.0,119.7259,119.7805,119.7181,119.7571,70000.0
2013-05-30 11:45:00,153.51,153.54,153.42,153.45,44000.0,119.7649,119.7883,119.6947,119.7181,44000.0
2013-05-30 11:50:00,153.45,153.59,153.45,153.59,47200.0,119.7181,119.8273,119.7181,119.8273,47200.0
2013-05-30 11:55:00,153.59,153.6,153.53,153.58,57800.0,119.8273,119.8351,119.7805,119.8195,57800.0
2013-05-30 12:00:00,153.58,153.72,153.54,153.62,134000.0,119.8195,119.9287,119.7883,119.8507,134000.0
2013-05-30 12:05:00,153.61,153.66,153.52,153.52,51400.0,119.8429,119.8819,119.7727,119.7727,51400.0
2013-05-30 12:10:00,153.52,153.57,153.45,153.56,30000.0,119.7727,119.8117,119.7181,119.8039,30000.0
2013-05-30 12:15:00,153.56,153.59,153.49,153.59,71200.0,119.8039,119.8273,119.7493,119.8273,71200.0
2013-05-30 12:20:00,153.58,153.58,153.5,153.52,38100.0,119.8195,119.8195,119.7571,119.7727,38100.0
2013-05-30 12:25:00,153.52,153.57,153.51,153.55,44100.0,119.7727,119.8117,119.7649,119.7961,44100.0
2013-05-30 12:30:00,153.55,153.55,153.48,153.52,33300.0,119.7961,119.7961,119.7415,119.7727,33300.0
2013-05-30 12:35:00,153.53,153.54,153.44,153.44,40500.0,119.7805,119.7883,119.7103,119.7103,40500.0
2013-05-30 12:40:00,153.44,153.48,153.4,153.46,53700.0,119.7103,119.7415,119.6791,119.7259,53700.0
2013-05-30 12:45:00,153.46,153.53,153.42,153.52,51500.0,119.7259,119.7805,119.6947,119.7727,51500.0
2013-05-30 12:50:00,153.52,153.53,153.41,153.48,67900.0,119.7727,119.7805,119.6869,119.7415,67900.0
2013-05-30 12:55:00,153.49,153.56,153.47,153.55,59000.0,119.7493,119.8039,119.7337,119.7961,59000.0
2013-05-30 13:00:00,153.56,153.58,153.46,153.47,44600.0,119.8039,119.8195,119.7259,119.7337,44600.0
2013-05-30 13:05:00,153.48,153.52,153.43,153.43,118700.0,119.7415,119.7727,119.7025,119.7025,118700.0
2013-05-30 13:10:00,153.42,153.44,153.37,153.44,28300.0,119.6947,119.7103,119.6557,119.7103,28300.0
2013-05-30 13:15:00,153.45,153.54,153.45,153.48,41400.0,119.7181,119.7883,119.7181,119.7415,41400.0
2013-05-30 13:20:00,153.48,153.53,153.45,153.52,15000.0,119.7415,119.7805,119.7181,119.7727,15000.0
2013-05-30 13:25:00,153.5,153.58,153.49,153.58,16800.0,119.7571,119.8195,119.7493,119.8195,16800.0
2013-05-30 13:30:00,153.58,153.64,153.57,153.62,44100.0,119.8195,119.8663,119.8117,119.8507,44100.0
2013-05-30 13:35:00,153.58,153.68,153.54,153.65,254600.0,119.8195,119.8975,119.7883,119.8741,254600.0
2013-05-30 13:40:00,153.65,153.69,153.63,153.64,64500.0,119.8741,119.9053,119.8585,119.8663,64500.0
2013-05-30 13:45:00,153.65,153.69,153.61,153.67,72500.0,119.8741,119.9053,119.8429,119.8897,72500.0
2013-05-30 13:50:00,153.67,153.71,153.6,153.68,60400.0,119.8897,119.9209,119.8351,119.8975,60400.0
2013-05-30 13:55:00,153.7,153.71,153.66,153.66,63800.0,119.9131,119.9209,119.8819,119.8819,63800.0
2013-05-30 14:00:00,153.67,153.75,153.67,153.68,25900.0,119.8897,119.9521,119.8897,119.8975,25900.0
2013-05-30 14:05:00,153.69,153.69,153.57,153.57,42200.0,119.9053,119.9053,119.8117,119.8117,42200.0
2013-05-30 14:10:00,153.57,153.62,153.55,153.55,33900.0,119.8117,119.8507,119.7961,119.7961,33900.0
2013-05-30 14:15:00,153.56,153.63,153.56,153.57,27400.0,119.8039,119.8585,119.8039,119.8117,27400.0
2013-05-30 14:20:00,153.58,153.66,153.58,153.66,37400.0,119.8195,119.8819,119.8195,119.8819,37400.0
2013-05-30 14:25:00,153.65,153.79,153.62,153.78,52700.0,119.8741,119.9834,119.8507,119.9756,52700.0
2013-05-30 14:30:00,153.78,153.8,153.69,153.72,57000.0,119.9756,119.9912,119.9053,119.9287,57000.0
2013-05-30 14:35:00,153.73,153.73,153.66,153.72,29200.0,119.9365,119.9365,119.8819,119.9287,29200.0
2013-05-30 14:40:00,153.73,153.74,153.67,153.68,30300.0,119.9365,119.9443,119.8897,119.8975,30300.0
2013-05-30 14:45:00,153.68,153.72,153.63,153.71,29100.0,119.8975,119.9287,119.8585,119.9209,29100.0
2013-05-30 14:50:00,153.72,153.79,153.7,153.76,56000.0,119.9287,119.9834,119.9131,119.96,56000.0
2013-05-30 14:55:00,153.76,153.8,153.7,153.75,48000.0,119.96,119.9912,119.9131,119.9521,48000.0
2013-05-30 15:00:00,153.74,153.74,153.65,153.68,48200.0,119.9443,119.9443,119.8741,119.8975,48200.0
2013-05-30 15:05:00,153.67,153.69,153.65,153.69,34900.0,119.8897,119.9053,119.8741,119.9053,34900.0
2013-05-30 15:10:00,153.7,153.7,153.59,153.6,28200.0,119.9131,119.9131,119.8273,119.8351,28200.0
2013-05-30 15:15:00,153.6,153.64,153.59,153.63,48500.0,119.8351,119.8663,119.8273,119.8585,48500.0
2013-05-30 15:20:00,153.65,153.67,153.49,153.5,74600.0,119.8741,119.8897,119.7493,119.7571,74600.0
2013-05-30 15:25:00,153.51,153.53,153.39,153.4,105700.0,119.7649,119.7805,119.6713,119.6791,105700.0
2013-05-30 15:30:00,153.4,153.44,153.27,153.3,184600.0,119.6791,119.7103,119.5777,119.6011,184600.0
2013-05-30 15:35:00,153.29,153.37,153.27,153.36,108000.0,119.5933,119.6557,119.5777,119.6479,108000.0
2013-05-30 15:40:00,153.35,153.46,153.35,153.4,103500.0,119.6401,119.7259,119.6401,119.6791,103500.0
2013-05-30 15:45:00,153.4,153.43,153.23,153.24,157800.0,119.6791,119.7025,119.5465,119.5543,157800.0
2013-05-30 15:50:00,153.25,153.25,153.11,153.14,196900.0,119.5621,119.5621,119.4528,119.4762,196900.0
2013-05-30 15:55:00,153.14,153.15,153.06,153.06,243200.0,119.4762,119.484,119.4138,119.4138,243200.0
2013-05-31 09:30:00,152.61,152.65,152.42,152.59,236000.0,119.0627,119.094,118.9145,119.0471,236000.0
2013-05-31 09:35:00,152.56,152.71,152.51,152.71,69300.0,119.0237,119.1408,118.9847,119.1408,69300.0
2013-05-31 09:40:00,152.7,153.1,152.7,152.94,328100.0,119.133,119.445,119.133,119.3202,328100.0
2013-05-31 09:45:00,152.97,153.08,152.94,153.08,130600.0,119.3436,119.4294,119.3202,119.4294,130600.0
2013-05-31 09:50:00,153.08,153.2,153.0,153.04,113300.0,119.4294,119.5231,119.367,119.3982,113300.0
2013-05-31 09:55:00,153.04,153.07,152.88,153.01,95900.0,119.3982,119.4216,119.2734,119.3748,95900.0
2013-05-31 10:00:00,153.04,153.12,153.01,153.01,92900.0,119.3982,119.4606,119.3748,119.3748,92900.0
2013-05-31 10:05:00,153.02,153.15,152.68,152.73,213700.0,119.3826,119.484,119.1174,119.1564,213700.0
2013-05-31 10:10:00,152.7,152.73,152.66,152.72,52600.0,119.133,119.1564,119.1018,119.1486,52600.0
2013-05-31 10:15:00,152.7,152.82,152.62,152.8,59800.0,119.133,119.2266,119.0705,119.211,59800.0
2013-05-31 10:20:00,152.8,152.85,152.7,152.82,68800.0,119.211,119.25,119.133,119.2266,68800.0
2013-05-31 10:25:00,152.83,152.84,152.71,152.79,44100.0,119.2344,119.2422,119.1408,119.2032,44100.0
2013-05-31 10:30:00,152.81,153.05,152.77,152.98,90000.0,119.2188,119.406,119.1876,119.3514,90000.0
2013-05-31 10:35:00,152.98,153.16,152.96,153.13,59900.0,119.3514,119.4918,119.3358,119.4684,59900.0
2013-05-31 10:40:00,153.14,153.14,153.02,153.05,42900.0,119.4762,119.4762,119.3826,119.406,42900.0
2013-05-31 10:45:00,153.06,153.16,152.98,153.04,60300.0,119.4138,119.4918,119.3514,119.3982,60300.0
2013-05-31 10:50:00,153.06,153.11,152.93,152.98,39900.0,119.4138,119.4528,119.3124,119.3514,39900.0
2013-05-31 10:55:00,152.98,153.0,152.87,152.98,28400.0,119.3514,119.367,119.2656,119.3514,28400.0
2013-05-31 11:00:00,152.99,153.14,152.95,153.14,82000.0,119.3592,119.4762,119.328,119.4762,82000.0
2013-05-31 11:05:00,153.13,153.46,153.12,153.45,167700.0,119.4684,119.7259,119.4606,119.7181,167700.0
2013-05-31 11:10:00,153.47,153.68,153.46,153.56,163000.0,119.7337,119.8975,119.7259,119.8039,163000.0
2013-05-31 11:15:00,153.58,153.73,153.58,153.6,97400.0,119.8195,119.9365,119.8195,119.8351,97400.0
2013-05-31 11:20:00,153.59,153.66,153.57,153.58,31000.0,119.8273,119.8819,119.8117,119.8195,31000.0
2013-05-31 11:25:00,153.57,153.59,153.44,153.45,56800.0,119.8117,119.8273,119.7103,119.7181,56800.0
2013-05-31 11:30:00,153.45,153.56,153.4,153.42,50100.0,119.7181,119.8039,119.6791,119.6947,50100.0
2013-05-31 11:35:00,153.41,153.49,153.38,153.46,61300.0,119.6869,119.7493,119.6635,119.7259,61300.0
2013-05-31 11:40:00,153.45,153.45,153.33,153.4,47100.0,119.7181,119.7181,119.6245,119.6791,47100.0
2013-05-31 11:45:00,153.4,153.46,153.35,153.36,43800.0,119.6791,119.7259,119.6401,119.6479,43800.0
2013-05-31 11:50:00,153.36,153.42,153.32,153.37,39300.0,119.6479,119.6947,119.6167,119.6557,39300.0
2013-05-31 11:55:00,153.34,153.36,153.29,153.32,28200.0,119.6323,119.6479,119.5933,119.6167,28200.0
2013-05-31 12:00:00,153.31,153.31,153.12,153.14,81500.0,119.6089,119.6089,119.4606,119.4762,81500.0
2013-05-31 12:05:00,153.13,153.19,153.07,153.16,36600.0,119.4684,119.5152,119.4216,119.4918,36600.0
2013-05-31 12:10:00,153.15,153.15,153.0,153.01,19600.0,119.484,119.484,119.367,119.3748,19600.0
2013-05-31 12:15:00,153.01,153.03,152.86,152.97,65700.0,119.3748,119.3904,119.2578,119.3436,65700.0
2013-05-31 12:20:00,152.96,153.05,152.91,153.04,36400.0,119.3358,119.406,119.2968,119.3982,36400.0
2013-05-31 12:25:00,153.03,153.13,153.02,153.13,42300.0,119.3904,119.4684,119.3826,119.4684,42300.0
2013-05-31 12:30:00,153.12,153.13,153.01,153.13,56900.0,119.4606,119.4684,119.3748,119.4684,56900.0
2013-05-31 12:35:00,153.13,153.16,153.11,153.15,32000.0,119.4684,119.4918,119.4528,119.484,32000.0
2013-05-31 12:40:00,153.14,153.17,153.08,153.15,25200.0,119.4762,119.4996,119.4294,119.484,25200.0
2013-05-31 12:45:00,153.18,153.2,153.15,153.18,18900.0,119.5074,119.5231,119.484,119.5074,18900.0
2013-05-31 12:50:00,153.18,153.19,153.06,153.07,28100.0,119.5074,119.5152,119.4138,119.4216,28100.0
2013-05-31 12:55:00,153.1,153.12,153.04,153.05,28200.0,119.445,119.4606,119.3982,119.406,28200.0
2013-05-31 13:00:00,153.06,153.18,153.05,153.15,44800.0,119.4138,119.5074,119.406,119.484,44800.0
2013-05-31 13:05:00,153.17,153.3,153.17,153.28,41700.0,119.4996,119.6011,119.4996,119.5855,41700.0
2013-05-31 13:10:00,153.3,153.32,153.22,153.23,34000.0,119.6011,119.6167,119.5387,119.5465,34000.0
2013-05-31 13:15:00,153.24,153.26,153.12,153.14,22700.0,119.5543,119.5699,119.4606,119.4762,22700.0
2013-05-31 13:20:00,153.17,153.17,153.12,153.13,14300.0,119.4996,119.4996,119.4606,119.4684,14300.0
2013-05-31 13:25:00,153.12,153.18,153.11,153.15,14200.0,119.4606,119.5074,119.4528,119.484,14200.0
2013-05-31 13:30:00,153.16,153.16,153.02,153.05,74300.0,119.4918,119.4918,119.3826,119.406,74300.0
2013-05-31 13:35:00,153.03,153.06,152.98,152.99,11300.0,119.3904,119.4138,119.3514,119.3592,11300.0
2013-05-31 13:40:00,152.99,153.01,152.91,153.01,15500.0,119.3592,119.3748,119.2968,119.3748,15500.0
2013-05-31 13:45:00,153.01,153.05,152.97,152.99,20400.0,119.3748,119.406,119.3436,119.3592,20400.0
2013-05-31 13:50:00,153.01,153.06,152.98,152.99,23600.0,119.3748,119.4138,119.3514,119.3592,23600.0
2013-05-31 13:55:00,152.99,153.04,152.9,153.01,44900.0,119.3592,119.3982,119.289,119.3748,44900.0
2013-05-31 14:00:00,153.02,153.02,152.93,152.95,21000.0,119.3826,119.3826,119.3124,119.328,21000.0
2013-05-31 14:05:00,152.95,153.03,152.92,152.99,37600.0,119.328,119.3904,119.3046,119.3592,37600.0
2013-05-31 14:10:00,152.99,152.99,152.65,152.7,103200.0,119.3592,119.3592,119.094,119.133,103200.0
2013-05-31 14:15:00,152.7,152.81,152.67,152.75,53500.0,119.133,119.2188,119.1096,119.172,53500.0
2013-05-31 14:20:00,152.74,152.79,152.7,152.78,29800.0,119.1642,119.2032,119.133,119.1954,29800.0
2013-05-31 14:25:00,152.78,152.81,152.68,152.7,35400.0,119.1954,119.2188,119.1174,119.133,35400.0
2013-05-31 14:30:00,152.71,152.71,152.52,152.59,68600.0,119.1408,119.1408,118.9925,119.0471,68600.0
2013-05-31 14:35:00,152.58,152.58,152.39,152.45,74100.0,119.0393,119.0393,118.8911,118.9379,74100.0
2013-05-31 14:40:00,152.44,152.49,152.36,152.45,111100.0,118.9301,118.9691,118.8677,118.9379,111100.0
2013-05-31 14:45:00,152.44,152.45,152.32,152.37,76100.0,118.9301,118.9379,118.8365,118.8755,76100.0
2013-05-31 14:50:00,152.37,152.4,152.21,152.22,63100.0,118.8755,118.8989,118.7507,118.7585,63100.0
2013-05-31 14:55:00,152.23,152.24,152.14,152.17,114600.0,118.7663,118.7741,118.6961,118.7195,114600.0
2013-05-31 15:00:00,152.17,152.32,152.08,152.3,115800.0,118.7195,118.8365,118.6493,118.8209,115800.0
2013-05-31 15:05:00,152.3,152.33,152.25,152.28,37900.0,118.8209,118.8443,118.7819,118.8053,37900.0
2013-05-31 15:10:00,152.28,152.32,152.19,152.31,51900.0,118.8053,118.8365,118.7351,118.8287,51900.0
2013-05-31 15:15:00,152.31,152.36,152.24,152.28,39700.0,118.8287,118.8677,118.7741,118.8053,39700.0
2013-05-31 15:20:00,152.29,152.45,152.29,152.39,91700.0,118.8131,118.9379,118.8131,118.8911,91700.0
2013-05-31 15:25:00,152.38,152.41,152.1,152.13,86700.0,118.8833,118.9067,118.6649,118.6883,86700.0
2013-05-31 15:30:00,152.13,152.18,151.83,151.92,200800.0,118.6883,118.7273,118.4542,118.5244,200800.0
2013-05-31 15:35:00,151.92,152.0,151.88,151.94,145100.0,118.5244,118.5868,118.4932,118.54,145100.0
2013-05-31 15:40:00,151.95,152.03,151.91,151.94,67700.0,118.5478,118.6102,118.5166,118.54,67700.0
2013-05-31 15:45:00,151.93,152.0,151.76,151.77,202100.0,118.5322,118.5868,118.3996,118.4074,202100.0
2013-05-31 15:50:00,151.78,151.78,151.64,151.65,154700.0,118.4152,118.4152,118.306,118.3138,154700.0
2013-05-31 15:55:00,151.64,151.66,151.01,151.06,1152600.0,118.306,118.3216,117.8145,117.8535,1152600.0
2013-06-03 09:30:00,151.55,151.7,151.41,151.62,434900.0,118.2358,118.3528,118.1265,118.2904,434900.0
2013-06-03 09:35:00,151.65,151.68,151.38,151.38,157700.0,118.3138,118.3372,118.1031,118.1031,157700.0
2013-06-03 09:40:00,151.4,151.57,151.32,151.37,176000.0,118.1187,118.2514,118.0563,118.0953,176000.0
2013-06-03 09:45:00,151.34,151.49,151.27,151.46,175400.0,118.0719,118.1889,118.0173,118.1655,175400.0
2013-06-03 09:50:00,151.45,151.66,151.42,151.64,146000.0,118.1577,118.3216,118.1343,118.306,146000.0
2013-06-03 09:55:00,151.63,151.66,151.32,151.44,133500.0,118.2982,118.3216,118.0563,118.1499,133500.0
2013-06-03 10:00:00,151.31,151.65,151.12,151.61,310700.0,118.0485,118.3138,117.9003,118.2826,310700.0
2013-06-03 10:05:00,151.59,151.84,151.53,151.81,328100.0,118.267,118.462,118.2202,118.4386,328100.0
2013-06-03 10:10:00,151.81,152.01,151.76,151.78,226200.0,118.4386,118.5946,118.3996,118.4152,226200.0
2013-06-03 10:15:00,151.78,151.94,151.63,151.86,153500.0,118.4152,118.54,118.2982,118.4776,153500.0
2013-06-03 10:20:00,151.86,152.04,151.86,151.88,170600.0,118.4776,118.618,118.4776,118.4932,170600.0
2013-06-03 10:25:00,151.88,151.91,151.59,151.69,192500.0,118.4932,118.5166,118.267,118.345,192500.0
2013-06-03 10:30:00,151.7,151.75,151.48,151.56,138100.0,118.3528,118.3918,118.1811,118.2436,138100.0
2013-06-03 10:35:00,151.56,151.56,151.37,151.5,176400.0,118.2436,118.2436,118.0953,118.1968,176400.0
2013-06-03 10:40:00,151.5,151.5,151.14,151.37,267100.0,118.1968,118.1968,117.9159,118.0953,267100.0
2013-06-03 10:45:00,151.37,151.46,151.25,151.44,267000.0,118.0953,118.1655,118.0017,118.1499,267000.0
2013-06-03 10:50:00,151.44,151.62,151.43,151.62,222200.0,118.1499,118.2904,118.1421,118.2904,222200.0
2013-06-03 10:55:00,151.63,151.65,151.52,151.53,132400.0,118.2982,118.3138,118.2124,118.2202,132400.0
2013-06-03 11:00:00,151.55,151.61,151.37,151.4,147500.0,118.2358,118.2826,118.0953,118.1187,147500.0
2013-06-03 11:05:00,151.39,151.61,151.31,151.55,151500.0,118.1109,118.2826,118.0485,118.2358,151500.0
2013-06-03 11:10:00,151.55,151.61,151.22,151.32,145700.0,118.2358,118.2826,117.9783,118.0563,145700.0
2013-06-03 11:15:00,151.34,151.48,151.24,151.44,170200.0,118.0719,118.1811,117.9939,118.1499,170200.0
2013-06-03 11:20:00,151.44,151.49,151.12,151.19,167700.0,118.1499,118.1889,117.9003,117.9549,167700.0
2013-06-03 11:25:00,151.19,151.28,151.1,151.21,164900.0,117.9549,118.0251,117.8847,117.9705,164900.0
2013-06-03 11:30:00,151.2,151.3,151.13,151.2,154400.0,117.9627,118.0407,117.9081,117.9627,154400.0
2013-06-03 11:35:00,151.2,151.44,151.18,151.32,120400.0,117.9627,118.1499,117.9471,118.0563,120400.0
2013-06-03 11:40:00,151.32,151.44,151.21,151.44,90500.0,118.0563,118.1499,117.9705,118.1499,90500.0
2013-06-03 11:45:00,151.44,151.58,151.42,151.49,122200.0,118.1499,118.2592,118.1343,118.1889,122200.0
2013-06-03 11:50:00,151.48,151.58,151.4,151.46,101600.0,118.1811,118.2592,118.1187,118.1655,101600.0
2013-06-03 11:55:00,151.47,151.55,151.37,151.49,74400.0,118.1733,118.2358,118.0953,118.1889,74400.0
2013-06-03 12:00:00,151.5,151.65,151.42,151.42,94400.0,118.1968,118.3138,118.1343,118.1343,94400.0
2013-06-03 12:05:00,151.42,151.56,151.31,151.54,98300.0,118.1343,118.2436,118.0485,118.228,98300.0
2013-06-03 12:10:00,151.53,151.65,151.5,151.57,104300.0,118.2202,118.3138,118.1968,118.2514,104300.0
2013-06-03 12:15:00,151.58,151.58,151.38,151.44,93400.0,118.2592,118.2592,118.1031,118.1499,93400.0
2013-06-03 12:20:00,151.43,151.54,151.34,151.53,87200.0,118.1421,118.228,118.0719,118.2202,87200.0
2013-06-03 12:25:00,151.52,151.54,151.39,151.46,42100.0,118.2124,118.228,118.1109,118.1655,42100.0
2013-06-03 12:30:00,151.47,151.56,151.31,151.4,109000.0,118.1733,118.2436,118.0485,118.1187,109000.0
2013-06-03 12:35:00,151.4,151.48,151.34,151.35,86400.0,118.1187,118.1811,118.0719,118.0797,86400.0
2013-06-03 12:40:00,151.35,151.51,151.31,151.45,65200.0,118.0797,118.2046,118.0485,118.1577,65200.0
2013-06-03 12:45:00,151.45,151.63,151.42,151.59,89300.0,118.1577,118.2982,118.1343,118.267,89300.0
2013-06-03 12:50:00,151.61,151.64,151.5,151.52,44600.0,118.2826,118.306,118.1968,118.2124,44600.0
2013-06-03 12:55:00,151.53,151.54,151.4,151.49,114400.0,118.2202,118.228,118.1187,118.1889,114400.0
2013-06-03 13:00:00,151.49,151.58,151.44,151.54,213000.0,118.1889,118.2592,118.1499,118.228,213000.0
2013-06-03 13:05:00,151.53,151.64,151.49,151.6,153500.0,118.2202,118.306,118.1889,118.2748,153500.0
2013-06-03 13:10:00,151.6,151.62,151.45,151.47,80300.0,118.2748,118.2904,118.1577,118.1733,80300.0
2013-06-03 13:15:00,151.49,151.53,151.44,151.53,51400.0,118.1889,118.2202,118.1499,118.2202,51400.0
2013-06-03 13:20:00,151.53,151.53,151.33,151.33,45100.0,118.2202,118.2202,118.0641,118.0641,45100.0
2013-06-03 13:25:00,151.33,151.42,151.25,151.35,127700.0,118.0641,118.1343,118.0017,118.0797,127700.0
2013-06-03 13:30:00,151.34,151.42,151.33,151.37,49800.0,118.0719,118.1343,118.0641,118.0953,49800.0
2013-06-03 13:35:00,151.36,151.37,151.28,151.34,67100.0,118.0875,118.0953,118.0251,118.0719,67100.0
2013-06-03 13:40:00,151.33,151.39,151.28,151.3,90400.0,118.0641,118.1109,118.0251,118.0407,90400.0
2013-06-03 13:45:00,151.3,151.39,151.26,151.39,72200.0,118.0407,118.1109,118.0095,118.1109,72200.0
2013-06-03 13:50:00,151.39,151.58,151.39,151.49,74500.0,118.1109,118.2592,118.1109,118.1889,74500.0
2013-06-03 13:55:00,151.49,151.58,151.47,151.48,63500.0,118.1889,118.2592,118.1733,118.1811,63500.0
2013-06-03 14:00:00,151.48,151.68,151.42,151.64,132700.0,118.1811,118.3372,118.1343,118.306,132700.0
2013-06-03 14:05:00,151.64,151.81,151.64,151.73,66600.0,118.306,118.4386,118.306,118.3762,66600.0
2013-06-03 14:10:00,151.74,151.74,151.64,151.65,23200.0,118.384,118.384,118.306,118.3138,23200.0
2013-06-03 14:15:00,151.64,151.64,151.56,151.6,35200.0,118.306,118.306,118.2436,118.2748,35200.0
2013-06-03 14:20:00,151.61,151.63,151.56,151.6,26200.0,118.2826,118.2982,118.2436,118.2748,26200.0
2013-06-03 14:25:00,151.58,151.73,151.58,151.59,34700.0,118.2592,118.3762,118.2592,118.267,34700.0
2013-06-03 14:30:00,151.57,151.61,151.49,151.51,49600.0,118.2514,118.2826,118.1889,118.2046,49600.0
2013-06-03 14:35:00,151.5,151.64,151.49,151.59,31600.0,118.1968,118.306,118.1889,118.267,31600.0
2013-06-03 14:40:00,151.58,151.86,151.58,151.78,88100.0,118.2592,118.4776,118.2592,118.4152,88100.0
2013-06-03 14:45:00,151.77,151.84,151.68,151.72,50800.0,118.4074,118.462,118.3372,118.3684,50800.0
2013-06-03 14:50:00,151.75,151.92,151.72,151.77,81500.0,118.3918,118.5244,118.3684,118.4074,81500.0
2013-06-03 14:55:00,151.78,151.85,151.7,151.75,44700.0,118.4152,118.4698,118.3528,118.3918,44700.0
2013-06-03 15:00:00,151.75,151.83,151.73,151.74,65600.0,118.3918,118.4542,118.3762,118.384,65600.0
2013-06-03 15:05:00,151.74,151.85,151.71,151.75,44900.0,118.384,118.4698,118.3606,118.3918,44900.0
2013-06-03 15:10:00,151.74,151.82,151.69,151.76,49000.0,118.384,118.4464,118.345,118.3996,49000.0
2013-06-03 15:15:00,151.74,151.78,151.67,151.69,50900.0,118.384,118.4152,118.3294,118.345,50900.0
2013-06-03 15:20:00,151.71,151.9,151.71,151.84,80700.0,118.3606,118.5088,118.3606,118.462,80700.0
2013-06-03 15:25:00,151.85,151.9,151.78,151.86,91700.0,118.4698,118.5088,118.4152,118.4776,91700.0
2013-06-03 15:30:00,151.87,151.95,151.77,151.95,112200.0,118.4854,118.5478,118.4074,118.5478,112200.0
2013-06-03 15:35:00,151.94,151.98,151.87,151.96,96800.0,118.54,118.5712,118.4854,118.5556,96800.0
2013-06-03 15:40:00,151.97,152.09,151.93,152.09,86600.0,118.5634,118.6571,118.5322,118.6571,86600.0
2013-06-03 15:45:00,152.09,152.24,152.06,152.13,155100.0,118.6571,118.7741,118.6337,118.6883,155100.0
2013-06-03 15:50:00,152.12,152.2,152.02,152.17,165600.0,118.6805,118.7429,118.6024,118.7195,165600.0
2013-06-03 15:55:00,152.19,152.36,152.13,152.32,469300.0,118.7351,118.8677,118.6883,118.8365,469300.0
2013-06-04 09:30:00,152.26,152.58,152.11,152.55,158100.0,118.7897,119.0393,118.6727,119.0159,158100.0
2013-06-04 09:35:00,152.54,152.75,152.54,152.56,83600.0,119.0081,119.172,119.0081,119.0237,83600.0
2013-06-04 09:40:00,152.6,152.72,152.56,152.67,83300.0,119.0549,119.1486,119.0237,119.1096,83300.0
2013-06-04 09:45:00,152.7,152.81,152.63,152.67,72200.0,119.133,119.2188,119.0784,119.1096,72200.0
2013-06-04 09:50:00,152.66,152.68,152.56,152.63,101600.0,119.1018,119.1174,119.0237,119.0784,101600.0
2013-06-04 09:55:00,152.64,152.74,152.58,152.6,86800.0,119.0862,119.1642,119.0393,119.0549,86800.0
2013-06-04 10:00:00,152.61,152.66,152.48,152.64,65800.0,119.0627,119.1018,118.9613,119.0862,65800.0
2013-06-04 10:05:00,152.63,152.64,152.5,152.63,47200.0,119.0784,119.0862,118.9769,119.0784,47200.0
2013-06-04 10:10:00,152.61,152.75,152.61,152.74,69900.0,119.0627,119.172,119.0627,119.1642,69900.0
2013-06-04 10:15:00,152.72,152.74,152.54,152.63,63400.0,119.1486,119.1642,119.0081,119.0784,63400.0
2013-06-04 10:20:00,152.62,152.68,152.55,152.66,39800.0,119.0705,119.1174,119.0159,119.1018,39800.0
2013-06-04 10:25:00,152.67,152.78,152.65,152.75,53500.0,119.1096,119.1954,119.094,119.172,53500.0
2013-06-04 10:30:00,152.78,152.91,152.7,152.81,153200.0,119.1954,119.2968,119.133,119.2188,153200.0
2013-06-04 10:35:00,152.81,152.83,152.74,152.77,54100.0,119.2188,119.2344,119.1642,119.1876,54100.0
2013-06-04 10:40:00,152.77,152.78,152.67,152.71,75500.0,119.1876,119.1954,119.1096,119.1408,75500.0
2013-06-04 10:45:00,152.7,152.74,152.66,152.66,29500.0,119.133,119.1642,119.1018,119.1018,29500.0
2013-06-04 10:50:00,152.67,152.68,152.32,152.38,149200.0,119.1096,119.1174,118.8365,118.8833,149200.0
2013-06-04 10:55:00,152.37,152.42,152.22,152.25,68500.0,118.8755,118.9145,118.7585,118.7819,68500.0
2013-06-04 11:00:00,152.24,152.24,152.08,152.19,97700.0,118.7741,118.7741,118.6493,118.7351,97700.0
2013-06-04 11:05:00,152.19,152.25,152.08,152.19,66400.0,118.7351,118.7819,118.6493,118.7351,66400.0
2013-06-04 11:10:00,152.2,152.28,152.16,152.27,36600.0,118.7429,118.8053,118.7117,118.7975,36600.0
2013-06-04 11:15:00,152.26,152.35,152.22,152.23,40900.0,118.7897,118.8599,118.7585,118.7663,40900.0
2013-06-04 11:20:00,152.24,152.37,152.2,152.35,38700.0,118.7741,118.8755,118.7429,118.8599,38700.0
2013-06-04 11:25:00,152.38,152.41,152.29,152.32,33800.0,118.8833,118.9067,118.8131,118.8365,33800.0
2013-06-04 11:30:00,152.33,152.37,152.24,152.34,37700.0,118.8443,118.8755,118.7741,118.8521,37700.0
2013-06-04 11:35:00,152.34,152.36,152.16,152.27,79900.0,118.8521,118.8677,118.7117,118.7975,79900.0
2013-06-04 11:40:00,152.27,152.45,152.22,152.43,53300.0,118.7975,118.9379,118.7585,118.9223,53300.0
2013-06-04 11:45:00,152.45,152.47,152.34,152.36,49300.0,118.9379,118.9535,118.8521,118.8677,49300.0
2013-06-04 11:50:00,152.39,152.44,152.3,152.4,32900.0,118.8911,118.9301,118.8209,118.8989,32900.0
2013-06-04 11:55:00,152.41,152.49,152.4,152.42,25100.0,118.9067,118.9691,118.8989,118.9145,25100.0
2013-06-04 12:00:00,152.41,152.46,152.18,152.19,77700.0,118.9067,118.9457,118.7273,118.7351,77700.0
2013-06-04 12:05:00,152.19,152.27,152.1,152.2,74300.0,118.7351,118.7975,118.6649,118.7429,74300.0
2013-06-04 12:10:00,152.19,152.31,152.15,152.22,54500.0,118.7351,118.8287,118.7039,118.7585,54500.0
2013-06-04 12:15:00,152.2,152.22,151.98,152.05,106300.0,118.7429,118.7585,118.5712,118.6258,106300.0
2013-06-04 12:20:00,152.06,152.1,152.0,152.05,38300.0,118.6337,118.6649,118.5868,118.6258,38300.0
2013-06-04 12:25:00,152.04,152.04,151.92,151.92,95800.0,118.618,118.618,118.5244,118.5244,95800.0
2013-06-04 12:30:00,151.91,152.02,151.88,152.01,96300.0,118.5166,118.6024,118.4932,118.5946,96300.0
2013-06-04 12:35:00,152.0,152.07,151.99,152.01,55500.0,118.5868,118.6415,118.579,118.5946,55500.0
2013-06-04 12:40:00,152.05,152.05,151.94,151.99,46600.0,118.6258,118.6258,118.54,118.579,46600.0
2013-06-04 12:45:00,151.98,151.98,151.85,151.92,53800.0,118.5712,118.5712,118.4698,118.5244,53800.0
2013-06-04 12:50:00,151.91,152.07,151.88,151.98,85300.0,118.5166,118.6415,118.4932,118.5712,85300.0
2013-06-04 12:55:00,151.99,152.04,151.9,152.0,49800.0,118.579,118.618,118.5088,118.5868,49800.0
2013-06-04 13:00:00,151.99,152.02,151.9,151.98,65500.0,118.579,118.6024,118.5088,118.5712,65500.0
2013-06-04 13:05:00,151.96,152.13,151.95,152.13,47800.0,118.5556,118.6883,118.5478,118.6883,47800.0
2013-06-04 13:10:00,152.13,152.19,152.06,152.18,39400.0,118.6883,118.7351,118.6337,118.7273,39400.0
2013-06-04 13:15:00,152.17,152.19,152.11,152.14,21900.0,118.7195,118.7351,118.6727,118.6961,21900.0
2013-06-04 13:20:00,152.13,152.13,151.96,151.96,38800.0,118.6883,118.6883,118.5556,118.5556,38800.0
2013-06-04 13:25:00,151.97,151.97,151.44,151.52,243900.0,118.5634,118.5634,118.1499,118.2124,243900.0
2013-06-04 13:30:00,151.51,151.56,151.34,151.53,177200.0,118.2046,118.2436,118.0719,118.2202,177200.0
2013-06-04 13:35:00,151.52,151.52,151.24,151.32,160900.0,118.2124,118.2124,117.9939,118.0563,160900.0
2013-06-04 13:40:00,151.32,151.44,151.31,151.44,61200.0,118.0563,118.1499,118.0485,118.1499,61200.0
2013-06-04 13:45:00,151.43,151.43,151.08,151.13,159000.0,118.1421,118.1421,117.8691,117.9081,159000.0
2013-06-04 13:50:00,151.16,151.26,151.09,151.12,107200.0,117.9315,118.0095,117.8769,117.9003,107200.0
2013-06-04 13:55:00,151.11,151.28,151.04,151.27,126800.0,117.8925,118.0251,117.8379,118.0173,126800.0
2013-06-04 14:00:00,151.25,151.31,151.05,151.14,106600.0,118.0017,118.0485,117.8457,117.9159,106600.0
2013-06-04 14:05:00,151.15,151.2,150.93,150.93,127200.0,117.9237,117.9627,117.7521,117.7521,127200.0
2013-06-04 14:10:00,150.92,151.05,150.82,151.05,199200.0,117.7442,117.8457,117.6662,117.8457,199200.0
2013-06-04 14:15:00,151.04,151.19,151.03,151.16,78700.0,117.8379,117.9549,117.8301,117.9315,78700.0
2013-06-04 14:20:00,151.18,151.24,151.04,151.04,149300.0,117.9471,117.9939,117.8379,117.8379,149300.0
2013-06-04 14:25:00,151.03,151.22,151.01,151.22,151900.0,117.8301,117.9783,117.8145,117.9783,151900.0
2013-06-04 14:30:00,151.22,151.33,151.22,151.27,91400.0,117.9783,118.0641,117.9783,118.0173,91400.0
2013-06-04 14:35:00,151.27,151.38,151.19,151.34,56900.0,118.0173,118.1031,117.9549,118.0719,56900.0
2013-06-04 14:40:00,151.35,151.5,151.35,151.36,99900.0,118.0797,118.1968,118.0797,118.0875,99900.0
2013-06-04 14:45:00,151.36,151.41,151.34,151.39,98900.0,118.0875,118.1265,118.0719,118.1109,98900.0
2013-06-04 14:50:00,151.4,151.53,151.38,151.44,57200.0,118.1187,118.2202,118.1031,118.1499,57200.0
2013-06-04 14:55:00,151.47,151.47,151.23,151.29,73600.0,118.1733,118.1733,117.9861,118.0329,73600.0
2013-06-04 15:00:00,151.28,151.43,151.21,151.41,121400.0,118.0251,118.1421,117.9705,118.1265,121400.0
2013-06-04 15:05:00,151.4,151.61,151.38,151.49,94000.0,118.1187,118.2826,118.1031,118.1889,94000.0
2013-06-04 15:10:00,151.51,151.55,151.3,151.37,90600.0,118.2046,118.2358,118.0407,118.0953,90600.0
2013-06-04 15:15:00,151.35,151.44,151.27,151.35,228400.0,118.0797,118.1499,118.0173,118.0797,228400.0
2013-06-04 15:20:00,151.36,151.45,151.3,151.31,164000.0,118.0875,118.1577,118.0407,118.0485,164000.0
2013-06-04 15:25:00,151.31,151.56,151.31,151.44,89100.0,118.0485,118.2436,118.0485,118.1499,89100.0
2013-06-04 15:30:00,151.45,151.94,151.44,151.91,265400.0,118.1577,118.54,118.1499,118.5166,265400.0
2013-06-04 15:35:00,151.91,151.96,151.86,151.92,64700.0,118.5166,118.5556,118.4776,118.5244,64700.0
2013-06-04 15:40:00,151.93,152.14,151.93,152.12,100600.0,118.5322,118.6961,118.5322,118.6805,100600.0
2013-06-04 15:45:00,152.11,152.11,151.88,151.91,160900.0,118.6727,118.6727,118.4932,118.5166,160900.0
2013-06-04 15:50:00,151.9,151.96,151.69,151.83,161300.0,118.5088,118.5556,118.345,118.4542,161300.0
2013-06-04 15:55:00,151.84,151.94,151.59,151.61,511600.0,118.462,118.54,118.267,118.2826,511600.0
2013-06-05 09:30:00,151.16,151.23,150.94,151.19,112700.0,117.9315,117.9861,117.7599,117.9549,112700.0
2013-06-05 09:35:00,151.19,151.19,150.92,151.08,116000.0,117.9549,117.9549,117.7442,117.8691,116000.0
2013-06-05 09:40:00,151.08,151.27,150.92,151.26,119900.0,117.8691,118.0173,117.7442,118.0095,119900.0
2013-06-05 09:45:00,151.26,151.3,151.16,151.21,88300.0,118.0095,118.0407,117.9315,117.9705,88300.0
2013-06-05 09:50:00,151.25,151.3,151.14,151.21,59100.0,118.0017,118.0407,117.9159,117.9705,59100.0
2013-06-05 09:55:00,151.24,151.27,151.02,151.06,78900.0,117.9939,118.0173,117.8223,117.8535,78900.0
2013-06-05 10:00:00,151.06,151.36,151.0,151.36,198100.0,117.8535,118.0875,117.8067,118.0875,198100.0
2013-06-05 10:05:00,151.36,151.43,151.04,151.06,197800.0,118.0875,118.1421,117.8379,117.8535,197800.0
2013-06-05 10:10:00,151.06,151.15,151.0,151.02,103000.0,117.8535,117.9237,117.8067,117.8223,103000.0
2013-06-05 10:15:00,151.01,151.01,150.69,150.72,181500.0,117.8145,117.8145,117.5648,117.5882,181500.0
2013-06-05 10:20:00,150.72,150.9,150.68,150.89,71800.0,117.5882,117.7286,117.557,117.7208,71800.0
2013-06-05 10:25:00,150.88,151.05,150.77,151.02,106000.0,117.713,117.8457,117.6272,117.8223,106000.0
2013-06-05 10:30:00,151.02,151.04,150.91,150.95,56800.0,117.8223,117.8379,117.7364,117.7677,56800.0
2013-06-05 10:35:00,150.98,151.08,150.81,150.85,58400.0,117.7911,117.8691,117.6584,117.6896,58400.0
2013-06-05 10:40:00,150.86,150.97,150.78,150.86,89000.0,117.6974,117.7833,117.635,117.6974,89000.0
2013-06-05 10:45:00,150.86,150.91,150.69,150.72,137500.0,117.6974,117.7364,117.5648,117.5882,137500.0
2013-06-05 10:50:00,150.69,150.72,150.54,150.65,211600.0,117.5648,117.5882,117.4478,117.5336,211600.0
2013-06-05 10:55:00,150.63,150.7,150.54,150.61,89300.0,117.518,117.5726,117.4478,117.5024,89300.0
2013-06-05 11:00:00,150.6,150.64,150.39,150.44,279400.0,117.4946,117.5258,117.3308,117.3698,279400.0
2013-06-05 11:05:00,150.43,150.43,150.22,150.37,253000.0,117.362,117.362,117.1981,117.3152,253000.0
2013-06-05 11:10:00,150.38,150.43,150.32,150.38,69300.0,117.323,117.362,117.2761,117.323,69300.0
2013-06-05 11:15:00,150.38,150.5,150.37,150.37,90400.0,117.323,117.4166,117.3152,117.3152,90400.0
2013-06-05 11:20:00,150.39,150.47,150.29,150.46,141100.0,117.3308,117.3932,117.2527,117.3854,141100.0
2013-06-05 11:25:00,150.47,150.53,150.41,150.42,89600.0,117.3932,117.44,117.3464,117.3542,89600.0
2013-06-05 11:30:00,150.42,150.43,150.28,150.29,76700.0,117.3542,117.362,117.2449,117.2527,76700.0
2013-06-05 11:35:00,150.29,150.57,150.25,150.57,97000.0,117.2527,117.4712,117.2215,117.4712,97000.0
2013-06-05 11:40:00,150.54,150.55,150.46,150.48,58000.0,117.4478,117.4556,117.3854,117.401,58000.0
2013-06-05 11:45:00,150.49,150.54,150.45,150.45,47900.0,117.4088,117.4478,117.3776,117.3776,47900.0
2013-06-05 11:50:00,150.45,150.46,150.37,150.39,61800.0,117.3776,117.3854,117.3152,117.3308,61800.0
2013-06-05 11:55:00,150.37,150.37,150.05,150.13,196900.0,117.3152,117.3152,117.0655,117.1279,196900.0
2013-06-05 12:00:00,150.14,150.21,150.07,150.09,59300.0,117.1357,117.1903,117.0811,117.0967,59300.0
2013-06-05 12:05:00,150.09,150.1,149.95,150.09,146200.0,117.0967,117.1045,116.9875,117.0967,146200.0
2013-06-05 12:10:00,150.09,150.12,150.0,150.03,65400.0,117.0967,117.1201,117.0265,117.0499,65400.0
2013-06-05 12:15:00,150.03,150.03,149.88,149.89,108000.0,117.0499,117.0499,116.9329,116.9407,108000.0
2013-06-05 12:20:00,149.92,150.03,149.91,150.03,63700.0,116.9641,117.0499,116.9563,117.0499,63700.0
2013-06-05 12:25:00,150.03,150.08,150.0,150.04,54700.0,117.0499,117.0889,117.0265,117.0577,54700.0
2013-06-05 12:30:00,150.03,150.04,149.88,149.9,65300.0,117.0499,117.0577,116.9329,116.9485,65300.0
2013-06-05 12:35:00,149.89,149.9,149.75,149.75,124200.0,116.9407,116.9485,116.8314,116.8314,124200.0
2013-06-05 12:40:00,149.75,149.82,149.72,149.8,73700.0,116.8314,116.8861,116.808,116.8705,73700.0
2013-06-05 12:45:00,149.81,149.88,149.69,149.75,156600.0,116.8783,116.9329,116.7846,116.8314,156600.0
2013-06-05 12:50:00,149.75,149.75,149.62,149.66,79500.0,116.8314,116.8314,116.73,116.7612,79500.0
2013-06-05 12:55:00,149.68,149.79,149.68,149.73,93600.0,116.7768,116.8626,116.7768,116.8158,93600.0
2013-06-05 13:00:00,149.73,149.88,149.61,149.87,113700.0,116.8158,116.9329,116.7222,116.9251,113700.0
2013-06-05 13:05:00,149.86,149.96,149.85,149.94,93400.0,116.9173,116.9953,116.9095,116.9797,93400.0
2013-06-05 13:10:00,149.94,150.02,149.91,149.95,59400.0,116.9797,117.0421,116.9563,116.9875,59400.0
2013-06-05 13:15:00,149.94,150.0,149.86,149.9,99800.0,116.9797,117.0265,116.9173,116.9485,99800.0
2013-06-05 13:20:00,149.9,149.94,149.83,149.91,51900.0,116.9485,116.9797,116.8939,116.9563,51900.0
2013-06-05 13:25:00,149.91,150.02,149.88,149.98,80400.0,116.9563,117.0421,116.9329,117.0109,80400.0
2013-06-05 13:30:00,149.99,150.01,149.91,149.99,89900.0,117.0187,117.0343,116.9563,117.0187,89900.0
2013-06-05 13:35:00,149.99,150.04,149.9,150.03,40300.0,117.0187,117.0577,116.9485,117.0499,40300.0
2013-06-05 13:40:00,150.01,150.17,149.98,150.11,64100.0,117.0343,117.1591,117.0109,117.1123,64100.0
2013-06-05 13:45:00,150.12,150.15,149.94,149.96,59300.0,117.1201,117.1435,116.9797,116.9953,59300.0
2013-06-05 13:50:00,149.98,149.98,149.88,149.9,59500.0,117.0109,117.0109,116.9329,116.9485,59500.0
2013-06-05 13:55:00,149.88,149.88,149.74,149.82,52900.0,116.9329,116.9329,116.8236,116.8861,52900.0
2013-06-05 14:00:00,149.84,149.92,149.71,149.84,61000.0,116.9017,116.9641,116.8002,116.9017,61000.0
2013-06-05 14:05:00,149.87,149.92,149.79,149.86,72100.0,116.9251,116.9641,116.8626,116.9173,72100.0
2013-06-05 14:10:00,149.85,149.9,149.72,149.75,56800.0,116.9095,116.9485,116.808,116.8314,56800.0
2013-06-05 14:15:00,149.76,149.82,149.74,149.79,45200.0,116.8392,116.8861,116.8236,116.8626,45200.0
2013-06-05 14:20:00,149.8,149.8,149.51,149.53,118500.0,116.8705,116.8705,116.6442,116.6598,118500.0
2013-06-05 14:25:00,149.52,149.64,149.41,149.47,157200.0,116.652,116.7456,116.5662,116.613,157200.0
2013-06-05 14:30:00,149.47,149.5,149.29,149.5,192400.0,116.613,116.6364,116.4726,116.6364,192400.0
2013-06-05 14:35:00,149.49,149.65,149.47,149.63,74900.0,116.6286,116.7534,116.613,116.7378,74900.0
2013-06-05 14:40:00,149.63,149.75,149.57,149.74,41900.0,116.7378,116.8314,116.691,116.8236,41900.0
2013-06-05 14:45:00,149.74,149.8,149.67,149.72,68300.0,116.8236,116.8705,116.769,116.808,68300.0
2013-06-05 14:50:00,149.74,149.85,149.6,149.62,128800.0,116.8236,116.9095,116.7144,116.73,128800.0
2013-06-05 14:55:00,149.61,149.81,149.57,149.75,54400.0,116.7222,116.8783,116.691,116.8314,54400.0
2013-06-05 15:00:00,149.74,149.84,149.55,149.57,83700.0,116.8236,116.9017,116.6754,116.691,83700.0
2013-06-05 15:05:00,149.57,149.66,149.48,149.48,115600.0,116.691,116.7612,116.6208,116.6208,115600.0
2013-06-05 15:10:00,149.47,149.63,149.39,149.63,103500.0,116.613,116.7378,116.5506,116.7378,103500.0
2013-06-05 15:15:00,149.62,149.81,149.61,149.7,120000.0,116.73,116.8783,116.7222,116.7924,120000.0
2013-06-05 15:20:00,149.68,149.72,149.42,149.69,144200.0,116.7768,116.808,116.574,116.7846,144200.0
2013-06-05 15:25:00,149.73,149.85,149.69,149.79,242800.0,116.8158,116.9095,116.7846,116.8626,242800.0
2013-06-05 15:30:00,149.83,149.86,149.58,149.66,145300.0,116.8939,116.9173,116.6988,116.7612,145300.0
2013-06-05 15:35:00,149.66,149.98,149.66,149.86,195300.0,116.7612,117.0109,116.7612,116.9173,195300.0
2013-06-05 15:40:00,149.84,149.85,149.65,149.71,154400.0,116.9017,116.9095,116.7534,116.8002,154400.0
2013-06-05 15:45:00,149.7,149.88,149.63,149.74,306700.0,116.7924,116.9329,116.7378,116.8236,306700.0
2013-06-05 15:50:00,149.72,149.74,149.44,149.47,326900.0,116.808,116.8236,116.5896,116.613,326900.0
2013-06-05 15:55:00,149.48,149.77,149.36,149.42,555100.0,116.6208,116.847,116.5272,116.574,555100.0
2013-06-06 09:30:00,149.36,149.55,149.2,149.49,336600.0,116.5272,116.6754,116.4023,116.6286,336600.0
2013-06-06 09:35:00,149.48,149.69,149.48,149.68,145100.0,116.6208,116.7846,116.6208,116.7768,145100.0
2013-06-06 09:40:00,149.67,149.73,149.6,149.73,133900.0,116.769,116.8158,116.7144,116.8158,133900.0
2013-06-06 09:45:00,149.72,149.77,149.62,149.75,117100.0,116.808,116.847,116.73,116.8314,117100.0
2013-06-06 09:50:00,149.73,149.76,149.5,149.54,107900.0,116.8158,116.8392,116.6364,116.6676,107900.0
2013-06-06 09:55:00,149.53,149.68,149.44,149.68,109500.0,116.6598,116.7768,116.5896,116.7768,109500.0
2013-06-06 10:00:00,149.68,149.9,149.68,149.76,112600.0,116.7768,116.9485,116.7768,116.8392,112600.0
2013-06-06 10:05:00,149.79,149.83,149.65,149.75,82300.0,116.8626,116.8939,116.7534,116.8314,82300.0
2013-06-06 10:10:00,149.75,149.75,149.46,149.47,78200.0,116.8314,116.8314,116.6052,116.613,78200.0
2013-06-06 10:15:00,149.48,149.58,149.38,149.53,48100.0,116.6208,116.6988,116.5428,116.6598,48100.0
2013-06-06 10:20:00,149.54,149.7,149.44,149.48,115500.0,116.6676,116.7924,116.5896,116.6208,115500.0
2013-06-06 10:25:00,149.47,149.54,149.29,149.51,131500.0,116.613,116.6676,116.4726,116.6442,131500.0
2013-06-06 10:30:00,149.53,149.69,149.45,149.58,101000.0,116.6598,116.7846,116.5974,116.6988,101000.0
2013-06-06 10:35:00,149.56,149.59,149.43,149.47,78300.0,116.6832,116.7066,116.5818,116.613,78300.0
2013-06-06 10:40:00,149.47,149.62,149.34,149.6,88700.0,116.613,116.73,116.5116,116.7144,88700.0
2013-06-06 10:45:00,149.57,149.62,149.48,149.6,50300.0,116.691,116.73,116.6208,116.7144,50300.0
2013-06-06 10:50:00,149.6,149.62,149.42,149.43,494500.0,116.7144,116.73,116.574,116.5818,494500.0
2013-06-06 10:55:00,149.41,149.63,149.36,149.62,200500.0,116.5662,116.7378,116.5272,116.73,200500.0
2013-06-06 11:00:00,149.63,149.63,149.5,149.57,151500.0,116.7378,116.7378,116.6364,116.691,151500.0
2013-06-06 11:05:00,149.57,149.6,149.49,149.56,64300.0,116.691,116.7144,116.6286,116.6832,64300.0
2013-06-06 11:10:00,149.53,149.69,149.52,149.66,106900.0,116.6598,116.7846,116.652,116.7612,106900.0
2013-06-06 11:15:00,149.65,149.7,149.58,149.58,81200.0,116.7534,116.7924,116.6988,116.6988,81200.0
2013-06-06 11:20:00,149.58,149.6,149.36,149.41,252100.0,116.6988,116.7144,116.5272,116.5662,252100.0
2013-06-06 11:25:00,149.4,149.48,149.35,149.38,199300.0,116.5584,116.6208,116.5194,116.5428,199300.0
2013-06-06 11:30:00,149.37,149.4,149.26,149.37,121900.0,116.535,116.5584,116.4492,116.535,121900.0
2013-06-06 11:35:00,149.37,149.62,149.36,149.62,108700.0,116.535,116.73,116.5272,116.73,108700.0
2013-06-06 11:40:00,149.62,149.66,149.57,149.61,70900.0,116.73,116.7612,116.691,116.7222,70900.0
2013-06-06 11:45:00,149.61,149.63,149.46,149.5,54500.0,116.7222,116.7378,116.6052,116.6364,54500.0
2013-06-06 11:50:00,149.5,149.53,149.33,149.35,70700.0,116.6364,116.6598,116.5038,116.5194,70700.0
2013-06-06 11:55:00,149.36,149.37,148.96,149.04,318900.0,116.5272,116.535,116.2151,116.2775,318900.0
2013-06-06 12:00:00,149.03,149.1,148.89,148.95,148500.0,116.2697,116.3243,116.1605,116.2073,148500.0
2013-06-06 12:05:00,148.94,149.04,148.8,148.82,124000.0,116.1995,116.2775,116.0903,116.1059,124000.0
2013-06-06 12:10:00,148.82,148.92,148.82,148.87,92300.0,116.1059,116.1839,116.1059,116.1449,92300.0
2013-06-06 12:15:00,148.87,148.92,148.8,148.8,102300.0,116.1449,116.1839,116.0903,116.0903,102300.0
2013-06-06 12:20:00,148.79,148.88,148.68,148.7,185200.0,116.0825,116.1527,115.9967,116.0123,185200.0
2013-06-06 12:25:00,148.7,148.7,148.31,148.65,213700.0,116.0123,116.0123,115.708,115.9732,213700.0
2013-06-06 12:30:00,148.64,148.69,148.44,148.66,171900.0,115.9654,116.0045,115.8094,115.981,171900.0
2013-06-06 12:35:00,148.67,148.78,148.64,148.69,140000.0,115.9889,116.0747,115.9654,116.0045,140000.0
2013-06-06 12:40:00,148.69,148.78,148.62,148.77,76000.0,116.0045,116.0747,115.9498,116.0669,76000.0
2013-06-06 12:45:00,148.77,148.78,148.53,148.62,85700.0,116.0669,116.0747,115.8796,115.9498,85700.0
2013-06-06 12:50:00,148.63,148.64,148.31,148.45,135500.0,115.9576,115.9654,115.708,115.8172,135500.0
2013-06-06 12:55:00,148.45,148.56,148.4,148.52,84900.0,115.8172,115.903,115.7782,115.8718,84900.0
2013-06-06 13:00:00,148.52,148.69,148.51,148.64,247000.0,115.8718,116.0045,115.864,115.9654,247000.0
2013-06-06 13:05:00,148.64,148.89,148.62,148.79,486200.0,115.9654,116.1605,115.9498,116.0825,486200.0
2013-06-06 13:10:00,148.78,149.0,148.73,148.9,342500.0,116.0747,116.2463,116.0357,116.1683,342500.0
2013-06-06 13:15:00,148.9,149.01,148.84,148.9,360000.0,116.1683,116.2541,116.1215,116.1683,360000.0
2013-06-06 13:20:00,148.9,148.93,148.7,148.7,225600.0,116.1683,116.1917,116.0123,116.0123,225600.0
2013-06-06 13:25:00,148.7,148.72,148.54,148.7,327300.0,116.0123,116.0279,115.8874,116.0123,327300.0
2013-06-06 13:30:00,148.7,148.83,148.67,148.83,79400.0,116.0123,116.1137,115.9889,116.1137,79400.0
2013-06-06 13:35:00,148.83,148.96,148.78,148.87,104200.0,116.1137,116.2151,116.0747,116.1449,104200.0
2013-06-06 13:40:00,148.88,148.94,148.81,148.94,107800.0,116.1527,116.1995,116.0981,116.1995,107800.0
2013-06-06 13:45:00,148.94,149.16,148.9,149.15,155400.0,116.1995,116.3711,116.1683,116.3633,155400.0
2013-06-06 13:50:00,149.15,149.18,149.05,149.09,158900.0,116.3633,116.3867,116.2853,116.3165,158900.0
2013-06-06 13:55:00,149.1,149.11,148.98,149.09,76900.0,116.3243,116.3321,116.2307,116.3165,76900.0
2013-06-06 14:00:00,149.09,149.11,148.89,148.98,63600.0,116.3165,116.3321,116.1605,116.2307,63600.0
2013-06-06 14:05:00,148.99,149.16,148.92,149.09,49300.0,116.2385,116.3711,116.1839,116.3165,49300.0
2013-06-06 14:10:00,149.1,149.29,149.09,149.22,163000.0,116.3243,116.4726,116.3165,116.4179,163000.0
2013-06-06 14:15:00,149.22,149.24,149.1,149.19,86400.0,116.4179,116.4336,116.3243,116.3945,86400.0
2013-06-06 14:20:00,149.17,149.32,149.15,149.32,38700.0,116.3789,116.496,116.3633,116.496,38700.0
2013-06-06 14:25:00,149.31,149.58,149.3,149.57,123600.0,116.4882,116.6988,116.4804,116.691,123600.0
2013-06-06 14:30:00,149.59,149.6,149.38,149.39,100700.0,116.7066,116.7144,116.5428,116.5506,100700.0
2013-06-06 14:35:00,149.39,149.48,149.36,149.37,31700.0,116.5506,116.6208,116.5272,116.535,31700.0
2013-06-06 14:40:00,149.38,149.56,149.38,149.53,20400.0,116.5428,116.6832,116.5428,116.6598,20400.0
2013-06-06 14:45:00,149.54,149.74,149.49,149.73,73000.0,116.6676,116.8236,116.6286,116.8158,73000.0
2013-06-06 14:50:00,149.73,149.87,149.64,149.65,141000.0,116.8158,116.9251,116.7456,116.7534,141000.0
2013-06-06 14:55:00,149.65,149.71,149.59,149.63,72300.0,116.7534,116.8002,116.7066,116.7378,72300.0
2013-06-06 15:00:00,149.63,149.77,149.63,149.67,44600.0,116.7378,116.847,116.7378,116.769,44600.0
2013-06-06 15:05:00,149.7,149.75,149.59,149.59,55200.0,116.7924,116.8314,116.7066,116.7066,55200.0
2013-06-06 15:10:00,149.6,149.67,149.5,149.54,118400.0,116.7144,116.769,116.6364,116.6676,118400.0
2013-06-06 15:15:00,149.51,149.61,149.45,149.54,295200.0,116.6442,116.7222,116.5974,116.6676,295200.0
2013-06-06 15:20:00,149.54,149.73,149.48,149.72,231300.0,116.6676,116.8158,116.6208,116.808,231300.0
2013-06-06 15:25:00,149.74,149.86,149.67,149.81,141500.0,116.8236,116.9173,116.769,116.8783,141500.0
2013-06-06 15:30:00,149.84,149.99,149.84,149.9,246000.0,116.9017,117.0187,116.9017,116.9485,246000.0
2013-06-06 15:35:00,149.9,150.0,149.87,149.87,62100.0,116.9485,117.0265,116.9251,116.9251,62100.0
2013-06-06 15:40:00,149.88,149.95,149.8,149.95,173800.0,116.9329,116.9875,116.8705,116.9875,173800.0
2013-06-06 15:45:00,149.94,149.97,149.83,149.9,82500.0,116.9797,117.0031,116.8939,116.9485,82500.0
2013-06-06 15:50:00,149.9,150.06,149.88,150.06,155900.0,116.9485,117.0733,116.9329,117.0733,155900.0
2013-06-06 15:55:00,150.07,150.27,150.01,150.24,245000.0,117.0811,117.2371,117.0343,117.2137,245000.0
2013-06-07 09:30:00,151.16,151.21,150.87,150.93,539700.0,117.9315,117.9705,117.7052,117.7521,539700.0
2013-06-07 09:35:00,150.93,151.12,150.9,151.1,142900.0,117.7521,117.9003,117.7286,117.8847,142900.0
2013-06-07 09:40:00,151.09,151.11,150.7,150.77,176300.0,117.8769,117.8925,117.5726,117.6272,176300.0
2013-06-07 09:45:00,150.76,151.01,150.76,150.88,160800.0,117.6194,117.8145,117.6194,117.713,160800.0
2013-06-07 09:50:00,150.91,151.14,150.83,151.14,179700.0,117.7364,117.9159,117.674,117.9159,179700.0
2013-06-07 09:55:00,151.13,151.3,151.05,151.3,138000.0,117.9081,118.0407,117.8457,118.0407,138000.0
2013-06-07 10:00:00,151.31,151.58,151.31,151.53,202800.0,118.0485,118.2592,118.0485,118.2202,202800.0
2013-06-07 10:05:00,151.54,151.75,151.43,151.71,366200.0,118.228,118.3918,118.1421,118.3606,366200.0
2013-06-07 10:10:00,151.71,151.86,151.71,151.74,194000.0,118.3606,118.4776,118.3606,118.384,194000.0
2013-06-07 10:15:00,151.74,151.89,151.72,151.74,264600.0,118.384,118.501,118.3684,118.384,264600.0
2013-06-07 10:20:00,151.74,151.85,151.72,151.76,115000.0,118.384,118.4698,118.3684,118.3996,115000.0
2013-06-07 10:25:00,151.77,151.97,151.76,151.9,103300.0,118.4074,118.5634,118.3996,118.5088,103300.0
2013-06-07 10:30:00,151.92,152.0,151.82,151.96,109500.0,118.5244,118.5868,118.4464,118.5556,109500.0
2013-06-07 10:35:00,151.94,152.12,151.86,152.09,256300.0,118.54,118.6805,118.4776,118.6571,256300.0
2013-06-07 10:40:00,152.1,152.18,152.08,152.17,139200.0,118.6649,118.7273,118.6493,118.7195,139200.0
2013-06-07 10:45:00,152.15,152.16,152.03,152.11,103800.0,118.7039,118.7117,118.6102,118.6727,103800.0
2013-06-07 10:50:00,152.1,152.12,151.92,151.94,136500.0,118.6649,118.6805,118.5244,118.54,136500.0
2013-06-07 10:55:00,151.94,151.98,151.87,151.93,96900.0,118.54,118.5712,118.4854,118.5322,96900.0
2013-06-07 11:00:00,151.94,152.06,151.93,152.03,53000.0,118.54,118.6337,118.5322,118.6102,53000.0
2013-06-07 11:05:00,152.02,152.13,151.99,152.08,44800.0,118.6024,118.6883,118.579,118.6493,44800.0
2013-06-07 11:10:00,152.08,152.1,151.94,152.0,41200.0,118.6493,118.6649,118.54,118.5868,41200.0
2013-06-07 11:15:00,152.01,152.18,151.98,152.15,76500.0,118.5946,118.7273,118.5712,118.7039,76500.0
2013-06-07 11:20:00,152.15,152.31,152.13,152.21,127800.0,118.7039,118.8287,118.6883,118.7507,127800.0
2013-06-07 11:25:00,152.2,152.32,152.2,152.24,101900.0,118.7429,118.8365,118.7429,118.7741,101900.0
2013-06-07 11:30:00,152.23,152.36,152.21,152.3,86800.0,118.7663,118.8677,118.7507,118.8209,86800.0
2013-06-07 11:35:00,152.3,152.31,152.09,152.12,83000.0,118.8209,118.8287,118.6571,118.6805,83000.0
2013-06-07 11:40:00,152.11,152.17,152.03,152.15,160500.0,118.6727,118.7195,118.6102,118.7039,160500.0
2013-06-07 11:45:00,152.14,152.14,151.96,152.03,79600.0,118.6961,118.6961,118.5556,118.6102,79600.0
2013-06-07 11:50:00,152.02,152.09,152.0,152.08,39700.0,118.6024,118.6571,118.5868,118.6493,39700.0
2013-06-07 11:55:00,152.06,152.1,151.97,152.0,24600.0,118.6337,118.6649,118.5634,118.5868,24600.0
2013-06-07 12:00:00,151.98,152.02,151.85,151.9,91500.0,118.5712,118.6024,118.4698,118.5088,91500.0
2013-06-07 12:05:00,151.91,152.02,151.91,151.94,66200.0,118.5166,118.6024,118.5166,118.54,66200.0
2013-06-07 12:10:00,151.93,151.98,151.92,151.97,15000.0,118.5322,118.5712,118.5244,118.5634,15000.0
2013-06-07 12:15:00,151.98,152.1,151.98,152.1,24000.0,118.5712,118.6649,118.5712,118.6649,24000.0
2013-06-07 12:20:00,152.1,152.15,152.09,152.14,31500.0,118.6649,118.7039,118.6571,118.6961,31500.0
2013-06-07 12:25:00,152.14,152.14,152.01,152.12,24500.0,118.6961,118.6961,118.5946,118.6805,24500.0
2013-06-07 12:30:00,152.11,152.13,152.02,152.03,43800.0,118.6727,118.6883,118.6024,118.6102,43800.0
2013-06-07 12:35:00,152.03,152.06,152.0,152.04,23100.0,118.6102,118.6337,118.5868,118.618,23100.0
2013-06-07 12:40:00,152.02,152.07,151.88,151.9,32500.0,118.6024,118.6415,118.4932,118.5088,32500.0
2013-06-07 12:45:00,151.91,151.92,151.76,151.89,47700.0,118.5166,118.5244,118.3996,118.501,47700.0
2013-06-07 12:50:00,151.89,152.05,151.89,151.99,160100.0,118.501,118.6258,118.501,118.579,160100.0
2013-06-07 12:55:00,151.99,152.02,151.93,151.97,15900.0,118.579,118.6024,118.5322,118.5634,15900.0
2013-06-07 13:00:00,151.95,152.03,151.92,152.03,34700.0,118.5478,118.6102,118.5244,118.6102,34700.0
2013-06-07 13:05:00,152.03,152.04,151.96,152.0,22500.0,118.6102,118.618,118.5556,118.5868,22500.0
2013-06-07 13:10:00,152.0,152.03,151.98,151.99,19500.0,118.5868,118.6102,118.5712,118.579,19500.0
2013-06-07 13:15:00,152.0,152.04,151.99,151.99,12300.0,118.5868,118.618,118.579,118.579,12300.0
2013-06-07 13:20:00,151.99,152.03,151.86,151.88,32000.0,118.579,118.6102,118.4776,118.4932,32000.0
2013-06-07 13:25:00,151.87,151.95,151.83,151.88,71500.0,118.4854,118.5478,118.4542,118.4932,71500.0
2013-06-07 13:30:00,151.91,151.96,151.87,151.88,24600.0,118.5166,118.5556,118.4854,118.4932,24600.0
2013-06-07 13:35:00,151.89,152.0,151.89,151.96,53800.0,118.501,118.5868,118.501,118.5556,53800.0
2013-06-07 13:40:00,151.97,151.97,151.79,151.79,71500.0,118.5634,118.5634,118.423,118.423,71500.0
2013-06-07 13:45:00,151.81,151.86,151.78,151.85,41100.0,118.4386,118.4776,118.4152,118.4698,41100.0
2013-06-07 13:50:00,151.86,151.93,151.83,151.93,22000.0,118.4776,118.5322,118.4542,118.5322,22000.0
2013-06-07 13:55:00,151.95,151.96,151.79,151.79,20600.0,118.5478,118.5556,118.423,118.423,20600.0
2013-06-07 14:00:00,151.81,151.9,151.72,151.87,53000.0,118.4386,118.5088,118.3684,118.4854,53000.0
2013-06-07 14:05:00,151.86,151.86,151.75,151.82,22400.0,118.4776,118.4776,118.3918,118.4464,22400.0
2013-06-07 14:10:00,151.83,151.83,151.72,151.81,30600.0,118.4542,118.4542,118.3684,118.4386,30600.0
2013-06-07 14:15:00,151.82,151.85,151.81,151.83,12800.0,118.4464,118.4698,118.4386,118.4542,12800.0
2013-06-07 14:20:00,151.82,151.82,151.59,151.62,73700.0,118.4464,118.4464,118.267,118.2904,73700.0
2013-06-07 14:25:00,151.63,151.64,151.5,151.63,90800.0,118.2982,118.306,118.1968,118.2982,90800.0
2013-06-07 14:30:00,151.64,151.68,151.5,151.68,49200.0,118.306,118.3372,118.1968,118.3372,49200.0
2013-06-07 14:35:00,151.66,151.77,151.66,151.7,97100.0,118.3216,118.4074,118.3216,118.3528,97100.0
2013-06-07 14:40:00,151.7,151.73,151.63,151.71,26500.0,118.3528,118.3762,118.2982,118.3606,26500.0
2013-06-07 14:45:00,151.7,151.8,151.59,151.79,30200.0,118.3528,118.4308,118.267,118.423,30200.0
2013-06-07 14:50:00,151.8,151.97,151.79,151.9,76900.0,118.4308,118.5634,118.423,118.5088,76900.0
2013-06-07 14:55:00,151.89,152.03,151.88,151.97,63500.0,118.501,118.6102,118.4932,118.5634,63500.0
2013-06-07 15:00:00,151.97,152.01,151.9,151.98,59200.0,118.5634,118.5946,118.5088,118.5712,59200.0
2013-06-07 15:05:00,152.0,152.06,151.91,151.95,132500.0,118.5868,118.6337,118.5166,118.5478,132500.0
2013-06-07 15:10:00,151.95,152.0,151.85,151.89,102400.0,118.5478,118.5868,118.4698,118.501,102400.0
2013-06-07 15:15:00,151.89,152.11,151.89,152.07,153700.0,118.501,118.6727,118.501,118.6415,153700.0
2013-06-07 15:20:00,152.05,152.07,151.97,151.98,48400.0,118.6258,118.6415,118.5634,118.5712,48400.0
2013-06-07 15:25:00,151.98,152.0,151.92,151.96,33900.0,118.5712,118.5868,118.5244,118.5556,33900.0
2013-06-07 15:30:00,151.97,152.13,151.97,152.1,90400.0,118.5634,118.6883,118.5634,118.6649,90400.0
2013-06-07 15:35:00,152.09,152.12,152.01,152.03,52400.0,118.6571,118.6805,118.5946,118.6102,52400.0
2013-06-07 15:40:00,152.03,152.15,152.0,152.14,63500.0,118.6102,118.7039,118.5868,118.6961,63500.0
2013-06-07 15:45:00,152.14,152.26,152.09,152.26,83100.0,118.6961,118.7897,118.6571,118.7897,83100.0
2013-06-07 15:50:00,152.26,152.34,152.18,152.34,187600.0,118.7897,118.8521,118.7273,118.8521,187600.0
2013-06-07 15:55:00,152.33,152.44,152.24,152.34,609300.0,118.8443,118.9301,118.7741,118.8521,609300.0
2013-06-10 09:30:00,152.8,152.88,152.56,152.57,328300.0,119.211,119.2734,119.0237,119.0315,328300.0
2013-06-10 09:35:00,152.58,152.69,152.52,152.52,109900.0,119.0393,119.1252,118.9925,118.9925,109900.0
2013-06-10 09:40:00,152.52,152.61,152.36,152.4,156500.0,118.9925,119.0627,118.8677,118.8989,156500.0
2013-06-10 09:45:00,152.38,152.48,152.27,152.45,215800.0,118.8833,118.9613,118.7975,118.9379,215800.0
2013-06-10 09:50:00,152.44,152.53,152.28,152.41,109100.0,118.9301,119.0003,118.8053,118.9067,109100.0
2013-06-10 09:55:00,152.4,152.44,152.29,152.32,89600.0,118.8989,118.9301,118.8131,118.8365,89600.0
2013-06-10 10:00:00,152.33,152.34,152.07,152.2,223400.0,118.8443,118.8521,118.6415,118.7429,223400.0
2013-06-10 10:05:00,152.19,152.21,152.03,152.16,122900.0,118.7351,118.7507,118.6102,118.7117,122900.0
2013-06-10 10:10:00,152.16,152.17,151.98,152.04,103500.0,118.7117,118.7195,118.5712,118.618,103500.0
2013-06-10 10:15:00,152.04,152.18,151.99,152.15,51700.0,118.618,118.7273,118.579,118.7039,51700.0
2013-06-10 10:20:00,152.14,152.29,152.08,152.26,59500.0,118.6961,118.8131,118.6493,118.7897,59500.0
2013-06-10 10:25:00,152.28,152.37,152.2,152.35,80400.0,118.8053,118.8755,118.7429,118.8599,80400.0
2013-06-10 10:30:00,152.37,152.39,152.29,152.38,31700.0,118.8755,118.8911,118.8131,118.8833,31700.0
2013-06-10 10:35:00,152.38,152.57,152.38,152.54,56900.0,118.8833,119.0315,118.8833,119.0081,56900.0
2013-06-10 10:40:00,152.54,152.59,152.47,152.54,44800.0,119.0081,119.0471,118.9535,119.0081,44800.0
2013-06-10 10:45:00,152.54,152.57,152.46,152.49,60600.0,119.0081,119.0315,118.9457,118.9691,60600.0
2013-06-10 10:50:00,152.49,152.61,152.48,152.48,59200.0,118.9691,119.0627,118.9613,118.9613,59200.0
2013-06-10 10:55:00,152.5,152.5,152.36,152.48,46500.0,118.9769,118.9769,118.8677,118.9613,46500.0
2013-06-10 11:00:00,152.48,152.57,152.48,152.49,27800.0,118.9613,119.0315,118.9613,118.9691,27800.0
2013-06-10 11:05:00,152.5,152.7,152.5,152.63,84800.0,118.9769,119.133,118.9769,119.0784,84800.0
2013-06-10 11:10:00,152.64,152.74,152.61,152.7,46400.0,119.0862,119.1642,119.0627,119.133,46400.0
2013-06-10 11:15:00,152.7,152.72,152.56,152.61,20300.0,119.133,119.1486,119.0237,119.0627,20300.0
2013-06-10 11:20:00,152.59,152.67,152.59,152.65,16900.0,119.0471,119.1096,119.0471,119.094,16900.0
2013-06-10 11:25:00,152.66,152.73,152.5,152.5,36600.0,119.1018,119.1564,118.9769,118.9769,36600.0
2013-06-10 11:30:00,152.49,152.56,152.35,152.43,75400.0,118.9691,119.0237,118.8599,118.9223,75400.0
2013-06-10 11:35:00,152.43,152.57,152.42,152.46,49200.0,118.9223,119.0315,118.9145,118.9457,49200.0
2013-06-10 11:40:00,152.43,152.56,152.42,152.55,39400.0,118.9223,119.0237,118.9145,119.0159,39400.0
2013-06-10 11:45:00,152.56,152.62,152.56,152.59,41800.0,119.0237,119.0705,119.0237,119.0471,41800.0
2013-06-10 11:50:00,152.58,152.62,152.49,152.55,46100.0,119.0393,119.0705,118.9691,119.0159,46100.0
2013-06-10 11:55:00,152.55,152.6,152.47,152.49,64100.0,119.0159,119.0549,118.9535,118.9691,64100.0
2013-06-10 12:00:00,152.51,152.62,152.48,152.62,58300.0,118.9847,119.0705,118.9613,119.0705,58300.0
2013-06-10 12:05:00,152.63,152.67,152.51,152.51,37800.0,119.0784,119.1096,118.9847,118.9847,37800.0
2013-06-10 12:10:00,152.52,152.64,152.51,152.61,34600.0,118.9925,119.0862,118.9847,119.0627,34600.0
2013-06-10 12:15:00,152.61,152.62,152.56,152.59,41900.0,119.0627,119.0705,119.0237,119.0471,41900.0
2013-06-10 12:20:00,152.6,152.67,152.58,152.61,31600.0,119.0549,119.1096,119.0393,119.0627,31600.0
2013-06-10 12:25:00,152.6,152.61,152.47,152.49,29600.0,119.0549,119.0627,118.9535,118.9691,29600.0
2013-06-10 12:30:00,152.5,152.51,152.42,152.45,32300.0,118.9769,118.9847,118.9145,118.9379,32300.0
2013-06-10 12:35:00,152.43,152.47,152.43,152.46,12300.0,118.9223,118.9535,118.9223,118.9457,12300.0
2013-06-10 12:40:00,152.43,152.44,152.34,152.42,33200.0,118.9223,118.9301,118.8521,118.9145,33200.0
2013-06-10 12:45:00,152.41,152.45,152.38,152.44,23200.0,118.9067,118.9379,118.8833,118.9301,23200.0
2013-06-10 12:50:00,152.43,152.44,152.22,152.27,90000.0,118.9223,118.9301,118.7585,118.7975,90000.0
2013-06-10 12:55:00,152.27,152.32,152.22,152.25,37900.0,118.7975,118.8365,118.7585,118.7819,37900.0
2013-06-10 13:00:00,152.24,152.33,152.18,152.3,23000.0,118.7741,118.8443,118.7273,118.8209,23000.0
2013-06-10 13:05:00,152.3,152.3,152.22,152.29,25400.0,118.8209,118.8209,118.7585,118.8131,25400.0
2013-06-10 13:10:00,152.3,152.3,152.18,152.18,26000.0,118.8209,118.8209,118.7273,118.7273,26000.0
2013-06-10 13:15:00,152.19,152.31,152.17,152.28,22700.0,118.7351,118.8287,118.7195,118.8053,22700.0
2013-06-10 13:20:00,152.29,152.36,152.29,152.3,31800.0,118.8131,118.8677,118.8131,118.8209,31800.0
2013-06-10 13:25:00,152.33,152.36,152.3,152.31,21000.0,118.8443,118.8677,118.8209,118.8287,21000.0
2013-06-10 13:30:00,152.32,152.32,152.18,152.2,31100.0,118.8365,118.8365,118.7273,118.7429,31100.0
2013-06-10 13:35:00,152.21,152.22,152.1,152.22,37000.0,118.7507,118.7585,118.6649,118.7585,37000.0
2013-06-10 13:40:00,152.2,152.26,152.13,152.21,33500.0,118.7429,118.7897,118.6883,118.7507,33500.0
2013-06-10 13:45:00,152.23,152.24,152.2,152.2,25200.0,118.7663,118.7741,118.7429,118.7429,25200.0
2013-06-10 13:50:00,152.18,152.24,152.12,152.23,18900.0,118.7273,118.7741,118.6805,118.7663,18900.0
2013-06-10 13:55:00,152.24,152.28,152.21,152.27,18700.0,118.7741,118.8053,118.7507,118.7975,18700.0
2013-06-10 14:00:00,152.27,152.29,152.2,152.21,22300.0,118.7975,118.8131,118.7429,118.7507,22300.0
2013-06-10 14:05:00,152.2,152.34,152.18,152.27,27500.0,118.7429,118.8521,118.7273,118.7975,27500.0
2013-06-10 14:10:00,152.27,152.27,152.08,152.18,51500.0,118.7975,118.7975,118.6493,118.7273,51500.0
2013-06-10 14:15:00,152.19,152.19,152.09,152.1,20400.0,118.7351,118.7351,118.6571,118.6649,20400.0
2013-06-10 14:20:00,152.12,152.14,152.09,152.13,18000.0,118.6805,118.6961,118.6571,118.6883,18000.0
2013-06-10 14:25:00,152.14,152.29,152.13,152.22,34300.0,118.6961,118.8131,118.6883,118.7585,34300.0
2013-06-10 14:30:00,152.23,152.34,152.23,152.26,29100.0,118.7663,118.8521,118.7663,118.7897,29100.0
2013-06-10 14:35:00,152.28,152.28,152.21,152.23,26500.0,118.8053,118.8053,118.7507,118.7663,26500.0
2013-06-10 14:40:00,152.22,152.22,152.12,152.18,32900.0,118.7585,118.7585,118.6805,118.7273,32900.0
2013-06-10 14:45:00,152.16,152.37,152.15,152.37,34200.0,118.7117,118.8755,118.7039,118.8755,34200.0
2013-06-10 14:50:00,152.39,152.47,152.35,152.47,37900.0,118.8911,118.9535,118.8599,118.9535,37900.0
2013-06-10 14:55:00,152.46,152.52,152.43,152.5,39500.0,118.9457,118.9925,118.9223,118.9769,39500.0
2013-06-10 15:00:00,152.51,152.51,152.41,152.47,42700.0,118.9847,118.9847,118.9067,118.9535,42700.0
2013-06-10 15:05:00,152.45,152.52,152.35,152.5,64100.0,118.9379,118.9925,118.8599,118.9769,64100.0
2013-06-10 15:10:00,152.51,152.52,152.39,152.39,80600.0,118.9847,118.9925,118.8911,118.8911,80600.0
2013-06-10 15:15:00,152.41,152.41,152.3,152.36,92000.0,118.9067,118.9067,118.8209,118.8677,92000.0
2013-06-10 15:20:00,152.36,152.39,152.26,152.31,44700.0,118.8677,118.8911,118.7897,118.8287,44700.0
2013-06-10 15:25:00,152.3,152.33,152.22,152.33,23200.0,118.8209,118.8443,118.7585,118.8443,23200.0
2013-06-10 15:30:00,152.33,152.39,152.27,152.36,39300.0,118.8443,118.8911,118.7975,118.8677,39300.0
2013-06-10 15:35:00,152.37,152.42,152.33,152.34,55900.0,118.8755,118.9145,118.8443,118.8521,55900.0
2013-06-10 15:40:00,152.33,152.34,152.28,152.32,37600.0,118.8443,118.8521,118.8053,118.8365,37600.0
2013-06-10 15:45:00,152.34,152.36,152.17,152.2,109600.0,118.8521,118.8677,118.7195,118.7429,109600.0
2013-06-10 15:50:00,152.2,152.25,152.1,152.1,90900.0,118.7429,118.7819,118.6649,118.6649,90900.0
2013-06-10 15:55:00,152.1,152.24,152.07,152.24,173100.0,118.6649,118.7741,118.6415,118.7741,173100.0
2013-06-11 09:30:00,151.06,151.08,150.72,150.83,302400.0,117.8535,117.8691,117.5882,117.674,302400.0
2013-06-11 09:35:00,150.83,150.92,150.7,150.79,120400.0,117.674,117.7442,117.5726,117.6428,120400.0
2013-06-11 09:40:00,150.77,151.11,150.76,150.95,229700.0,117.6272,117.8925,117.6194,117.7677,229700.0
2013-06-11 09:45:00,150.92,151.04,150.84,150.86,122100.0,117.7442,117.8379,117.6818,117.6974,122100.0
2013-06-11 09:50:00,150.9,151.13,150.89,151.08,136700.0,117.7286,117.9081,117.7208,117.8691,136700.0
2013-06-11 09:55:00,151.08,151.11,151.0,151.0,59500.0,117.8691,117.8925,117.8067,117.8067,59500.0
2013-06-11 10:00:00,151.0,151.29,151.0,151.16,182600.0,117.8067,118.0329,117.8067,117.9315,182600.0
2013-06-11 10:05:00,151.18,151.2,150.98,151.02,158700.0,117.9471,117.9627,117.7911,117.8223,158700.0
2013-06-11 10:10:00,151.0,151.02,150.85,151.01,127300.0,117.8067,117.8223,117.6896,117.8145,127300.0
2013-06-11 10:15:00,151.03,151.03,150.86,151.0,75500.0,117.8301,117.8301,117.6974,117.8067,75500.0
2013-06-11 10:20:00,150.98,151.19,150.85,151.14,94400.0,117.7911,117.9549,117.6896,117.9159,94400.0
2013-06-11 10:25:00,151.17,151.33,151.12,151.28,168000.0,117.9393,118.0641,117.9003,118.0251,168000.0
2013-06-11 10:30:00,151.28,151.54,151.25,151.46,143500.0,118.0251,118.228,118.0017,118.1655,143500.0
2013-06-11 10:35:00,151.48,151.53,151.39,151.51,54600.0,118.1811,118.2202,118.1109,118.2046,54600.0
2013-06-11 10:40:00,151.5,151.56,151.38,151.56,80300.0,118.1968,118.2436,118.1031,118.2436,80300.0
2013-06-11 10:45:00,151.58,151.61,151.47,151.52,118300.0,118.2592,118.2826,118.1733,118.2124,118300.0
2013-06-11 10:50:00,151.54,151.56,151.42,151.44,51400.0,118.228,118.2436,118.1343,118.1499,51400.0
2013-06-11 10:55:00,151.43,151.69,151.39,151.58,181900.0,118.1421,118.345,118.1109,118.2592,181900.0
2013-06-11 11:00:00,151.59,151.63,151.45,151.51,62300.0,118.267,118.2982,118.1577,118.2046,62300.0
2013-06-11 11:05:00,151.52,151.57,151.43,151.5,48300.0,118.2124,118.2514,118.1421,118.1968,48300.0
2013-06-11 11:10:00,151.5,151.61,151.48,151.58,54500.0,118.1968,118.2826,118.1811,118.2592,54500.0
2013-06-11 11:15:00,151.6,151.72,151.6,151.68,97400.0,118.2748,118.3684,118.2748,118.3372,97400.0
2013-06-11 11:20:00,151.7,151.75,151.64,151.73,66000.0,118.3528,118.3918,118.306,118.3762,66000.0
2013-06-11 11:25:00,151.73,152.16,151.73,152.13,211400.0,118.3762,118.7117,118.3762,118.6883,211400.0
2013-06-11 11:30:00,152.14,152.42,152.14,152.23,236100.0,118.6961,118.9145,118.6961,118.7663,236100.0
2013-06-11 11:35:00,152.23,152.27,152.17,152.18,63700.0,118.7663,118.7975,118.7195,118.7273,63700.0
2013-06-11 11:40:00,152.19,152.24,152.17,152.21,66200.0,118.7351,118.7741,118.7195,118.7507,66200.0
2013-06-11 11:45:00,152.22,152.29,152.17,152.26,38200.0,118.7585,118.8131,118.7195,118.7897,38200.0
2013-06-11 11:50:00,152.28,152.31,152.09,152.09,69900.0,118.8053,118.8287,118.6571,118.6571,69900.0
2013-06-11 11:55:00,152.11,152.18,152.09,152.11,115100.0,118.6727,118.7273,118.6571,118.6727,115100.0
2013-06-11 12:00:00,152.12,152.18,152.09,152.17,78800.0,118.6805,118.7273,118.6571,118.7195,78800.0
2013-06-11 12:05:00,152.17,152.24,152.14,152.19,73500.0,118.7195,118.7741,118.6961,118.7351,73500.0
2013-06-11 12:10:00,152.19,152.32,152.17,152.27,93800.0,118.7351,118.8365,118.7195,118.7975,93800.0
2013-06-11 12:15:00,152.25,152.25,152.05,152.05,57400.0,118.7819,118.7819,118.6258,118.6258,57400.0
2013-06-11 12:20:00,152.06,152.11,152.03,152.04,27700.0,118.6337,118.6727,118.6102,118.618,27700.0
2013-06-11 12:25:00,152.08,152.13,152.06,152.1,83400.0,118.6493,118.6883,118.6337,118.6649,83400.0
2013-06-11 12:30:00,152.12,152.15,152.05,152.07,78600.0,118.6805,118.7039,118.6258,118.6415,78600.0
2013-06-11 12:35:00,152.06,152.09,152.01,152.08,27200.0,118.6337,118.6571,118.5946,118.6493,27200.0
2013-06-11 12:40:00,152.1,152.19,152.08,152.17,15200.0,118.6649,118.7351,118.6493,118.7195,15200.0
2013-06-11 12:45:00,152.19,152.22,152.1,152.16,21800.0,118.7351,118.7585,118.6649,118.7117,21800.0
2013-06-11 12:50:00,152.16,152.16,151.98,151.98,70200.0,118.7117,118.7117,118.5712,118.5712,70200.0
2013-06-11 12:55:00,151.98,152.06,151.98,152.02,24800.0,118.5712,118.6337,118.5712,118.6024,24800.0
2013-06-11 13:00:00,152.05,152.07,152.01,152.03,35500.0,118.6258,118.6415,118.5946,118.6102,35500.0
2013-06-11 13:05:00,152.03,152.09,152.02,152.05,17900.0,118.6102,118.6571,118.6024,118.6258,17900.0
2013-06-11 13:10:00,152.04,152.08,151.92,151.93,26500.0,118.618,118.6493,118.5244,118.5322,26500.0
2013-06-11 13:15:00,151.92,151.96,151.73,151.73,77600.0,118.5244,118.5556,118.3762,118.3762,77600.0
2013-06-11 13:20:00,151.73,151.77,151.62,151.71,88100.0,118.3762,118.4074,118.2904,118.3606,88100.0
2013-06-11 13:25:00,151.71,151.78,151.59,151.63,60800.0,118.3606,118.4152,118.267,118.2982,60800.0
2013-06-11 13:30:00,151.58,151.58,151.34,151.34,54300.0,118.2592,118.2592,118.0719,118.0719,54300.0
2013-06-11 13:35:00,151.33,151.45,151.27,151.42,82200.0,118.0641,118.1577,118.0173,118.1343,82200.0
2013-06-11 13:40:00,151.41,151.41,151.25,151.34,51900.0,118.1265,118.1265,118.0017,118.0719,51900.0
2013-06-11 13:45:00,151.35,151.45,151.35,151.4,34800.0,118.0797,118.1577,118.0797,118.1187,34800.0
2013-06-11 13:50:00,151.38,151.54,151.36,151.38,82200.0,118.1031,118.228,118.0875,118.1031,82200.0
2013-06-11 13:55:00,151.39,151.43,151.12,151.16,133500.0,118.1109,118.1421,117.9003,117.9315,133500.0
2013-06-11 14:00:00,151.12,151.28,151.06,151.23,79800.0,117.9003,118.0251,117.8535,117.9861,79800.0
2013-06-11 14:05:00,151.23,151.34,151.14,151.24,65300.0,117.9861,118.0719,117.9159,117.9939,65300.0
2013-06-11 14:10:00,151.25,151.34,151.13,151.3,44000.0,118.0017,118.0719,117.9081,118.0407,44000.0
2013-06-11 14:15:00,151.32,151.44,151.31,151.42,90600.0,118.0563,118.1499,118.0485,118.1343,90600.0
2013-06-11 14:20:00,151.43,151.52,151.42,151.49,72500.0,118.1421,118.2124,118.1343,118.1889,72500.0
2013-06-11 14:25:00,151.5,151.57,151.4,151.57,85700.0,118.1968,118.2514,118.1187,118.2514,85700.0
2013-06-11 14:30:00,151.57,151.64,151.49,151.55,47200.0,118.2514,118.306,118.1889,118.2358,47200.0
2013-06-11 14:35:00,151.55,151.61,151.52,151.58,24600.0,118.2358,118.2826,118.2124,118.2592,24600.0
2013-06-11 14:40:00,151.58,151.65,151.45,151.45,47600.0,118.2592,118.3138,118.1577,118.1577,47600.0
2013-06-11 14:45:00,151.46,151.52,151.37,151.43,45600.0,118.1655,118.2124,118.0953,118.1421,45600.0
2013-06-11 14:50:00,151.44,151.49,151.31,151.33,41500.0,118.1499,118.1889,118.0485,118.0641,41500.0
2013-06-11 14:55:00,151.34,151.73,151.34,151.73,59500.0,118.0719,118.3762,118.0719,118.3762,59500.0
2013-06-11 15:00:00,151.75,151.81,151.66,151.69,58500.0,118.3918,118.4386,118.3216,118.345,58500.0
2013-06-11 15:05:00,151.72,151.76,151.65,151.66,19500.0,118.3684,118.3996,118.3138,118.3216,19500.0
2013-06-11 15:10:00,151.69,151.69,151.59,151.65,33700.0,118.345,118.345,118.267,118.3138,33700.0
2013-06-11 15:15:00,151.69,151.71,151.57,151.64,24900.0,118.345,118.3606,118.2514,118.306,24900.0
2013-06-11 15:20:00,151.64,151.72,151.53,151.71,55400.0,118.306,118.3684,118.2202,118.3606,55400.0
2013-06-11 15:25:00,151.7,151.73,151.44,151.46,42400.0,118.3528,118.3762,118.1499,118.1655,42400.0
2013-06-11 15:30:00,151.46,151.48,151.3,151.32,60700.0,118.1655,118.1811,118.0407,118.0563,60700.0
2013-06-11 15:35:00,151.34,151.46,151.29,151.32,68900.0,118.0719,118.1655,118.0329,118.0563,68900.0
2013-06-11 15:40:00,151.32,151.36,151.18,151.19,247700.0,118.0563,118.0875,117.9471,117.9549,247700.0
2013-06-11 15:45:00,151.18,151.23,151.07,151.23,126700.0,117.9471,117.9861,117.8613,117.9861,126700.0
2013-06-11 15:50:00,151.22,151.26,151.08,151.11,159100.0,117.9783,118.0095,117.8691,117.8925,159100.0
2013-06-11 15:55:00,151.11,151.15,151.07,151.13,278300.0,117.8925,117.9237,117.8613,117.9081,278300.0
2013-06-12 09:30:00,152.13,152.35,152.09,152.15,258600.0,118.6883,118.8599,118.6571,118.7039,258600.0
2013-06-12 09:35:00,152.16,152.18,151.93,151.93,141500.0,118.7117,118.7273,118.5322,118.5322,141500.0
2013-06-12 09:40:00,151.94,151.98,151.82,151.87,120600.0,118.54,118.5712,118.4464,118.4854,120600.0
2013-06-12 09:45:00,151.89,151.89,151.68,151.74,75200.0,118.501,118.501,118.3372,118.384,75200.0
2013-06-12 09:50:00,151.72,151.84,151.69,151.79,37200.0,118.3684,118.462,118.345,118.423,37200.0
2013-06-12 09:55:00,151.78,151.91,151.74,151.76,49800.0,118.4152,118.5166,118.384,118.3996,49800.0
2013-06-12 10:00:00,151.76,151.76,151.34,151.38,114400.0,118.3996,118.3996,118.0719,118.1031,114400.0
2013-06-12 10:05:00,151.39,151.41,151.27,151.31,115800.0,118.1109,118.1265,118.0173,118.0485,115800.0
2013-06-12 10:10:00,151.3,151.44,151.19,151.4,103800.0,118.0407,118.1499,117.9549,118.1187,103800.0
2013-06-12 10:15:00,151.4,151.44,151.27,151.35,123500.0,118.1187,118.1499,118.0173,118.0797,123500.0
2013-06-12 10:20:00,151.34,151.54,151.3,151.43,61300.0,118.0719,118.228,118.0407,118.1421,61300.0
2013-06-12 10:25:00,151.42,151.57,151.41,151.55,46500.0,118.1343,118.2514,118.1265,118.2358,46500.0
2013-06-12 10:30:00,151.53,151.63,151.47,151.49,72200.0,118.2202,118.2982,118.1733,118.1889,72200.0
2013-06-12 10:35:00,151.48,151.58,151.37,151.4,73500.0,118.1811,118.2592,118.0953,118.1187,73500.0
2013-06-12 10:40:00,151.39,151.46,151.22,151.39,80700.0,118.1109,118.1655,117.9783,118.1109,80700.0
2013-06-12 10:45:00,151.35,151.37,151.08,151.26,152700.0,118.0797,118.0953,117.8691,118.0095,152700.0
2013-06-12 10:50:00,151.24,151.26,150.99,151.06,153000.0,117.9939,118.0095,117.7989,117.8535,153000.0
2013-06-12 10:55:00,151.06,151.07,150.95,151.02,65500.0,117.8535,117.8613,117.7677,117.8223,65500.0
2013-06-12 11:00:00,151.03,151.05,150.93,151.05,51000.0,117.8301,117.8457,117.7521,117.8457,51000.0
2013-06-12 11:05:00,151.04,151.19,151.0,151.14,52600.0,117.8379,117.9549,117.8067,117.9159,52600.0
2013-06-12 11:10:00,151.15,151.19,150.97,151.04,46500.0,117.9237,117.9549,117.7833,117.8379,46500.0
2013-06-12 11:15:00,150.99,151.18,150.9,151.14,78000.0,117.7989,117.9471,117.7286,117.9159,78000.0
2013-06-12 11:20:00,151.16,151.29,151.16,151.26,49100.0,117.9315,118.0329,117.9315,118.0095,49100.0
2013-06-12 11:25:00,151.26,151.26,151.12,151.15,48200.0,118.0095,118.0095,117.9003,117.9237,48200.0
2013-06-12 11:30:00,151.15,151.23,150.99,151.14,169600.0,117.9237,117.9861,117.7989,117.9159,169600.0
2013-06-12 11:35:00,151.14,151.27,151.0,151.06,77500.0,117.9159,118.0173,117.8067,117.8535,77500.0
2013-06-12 11:40:00,151.05,151.09,150.92,150.99,35800.0,117.8457,117.8769,117.7442,117.7989,35800.0
2013-06-12 11:45:00,150.99,150.99,150.62,150.71,127700.0,117.7989,117.7989,117.5102,117.5804,127700.0
2013-06-12 11:50:00,150.71,150.75,150.45,150.46,101900.0,117.5804,117.6116,117.3776,117.3854,101900.0
2013-06-12 11:55:00,150.47,150.52,150.28,150.46,80000.0,117.3932,117.4322,117.2449,117.3854,80000.0
2013-06-12 12:00:00,150.47,150.59,150.4,150.57,82700.0,117.3932,117.4868,117.3386,117.4712,82700.0
2013-06-12 12:05:00,150.56,150.6,150.52,150.55,36500.0,117.4634,117.4946,117.4322,117.4556,36500.0
2013-06-12 12:10:00,150.54,150.54,150.29,150.3,98400.0,117.4478,117.4478,117.2527,117.2605,98400.0
2013-06-12 12:15:00,150.31,150.4,150.22,150.37,70700.0,117.2683,117.3386,117.1981,117.3152,70700.0
2013-06-12 12:20:00,150.39,150.5,150.31,150.48,68200.0,117.3308,117.4166,117.2683,117.401,68200.0
2013-06-12 12:25:00,150.48,150.48,150.4,150.42,32800.0,117.401,117.401,117.3386,117.3542,32800.0
2013-06-12 12:30:00,150.4,150.52,150.3,150.44,64100.0,117.3386,117.4322,117.2605,117.3698,64100.0
2013-06-12 12:35:00,150.44,150.48,150.26,150.28,53600.0,117.3698,117.401,117.2293,117.2449,53600.0
2013-06-12 12:40:00,150.28,150.45,150.15,150.44,90500.0,117.2449,117.3776,117.1435,117.3698,90500.0
2013-06-12 12:45:00,150.47,150.52,150.39,150.51,67500.0,117.3932,117.4322,117.3308,117.4244,67500.0
2013-06-12 12:50:00,150.51,150.55,150.45,150.52,40400.0,117.4244,117.4556,117.3776,117.4322,40400.0
2013-06-12 12:55:00,150.51,150.56,150.48,150.53,15000.0,117.4244,117.4634,117.401,117.44,15000.0
2013-06-12 13:00:00,150.55,150.58,150.46,150.54,40100.0,117.4556,117.479,117.3854,117.4478,40100.0
2013-06-12 13:05:00,150.54,150.82,150.52,150.76,91300.0,117.4478,117.6662,117.4322,117.6194,91300.0
2013-06-12 13:10:00,150.78,150.79,150.67,150.72,32200.0,117.635,117.6428,117.5492,117.5882,32200.0
2013-06-12 13:15:00,150.73,150.74,150.62,150.63,22700.0,117.596,117.6038,117.5102,117.518,22700.0
2013-06-12 13:20:00,150.65,150.66,150.48,150.48,49300.0,117.5336,117.5414,117.401,117.401,49300.0
2013-06-12 13:25:00,150.47,150.65,150.47,150.57,36300.0,117.3932,117.5336,117.3932,117.4712,36300.0
2013-06-12 13:30:00,150.59,150.68,150.54,150.55,37900.0,117.4868,117.557,117.4478,117.4556,37900.0
2013-06-12 13:35:00,150.53,150.57,150.42,150.43,29200.0,117.44,117.4712,117.3542,117.362,29200.0
2013-06-12 13:40:00,150.43,150.49,150.29,150.49,56500.0,117.362,117.4088,117.2527,117.4088,56500.0
2013-06-12 13:45:00,150.47,150.53,150.44,150.5,27700.0,117.3932,117.44,117.3698,117.4166,27700.0
2013-06-12 13:50:00,150.5,150.69,150.44,150.69,38800.0,117.4166,117.5648,117.3698,117.5648,38800.0
2013-06-12 13:55:00,150.71,150.72,150.61,150.61,60000.0,117.5804,117.5882,117.5024,117.5024,60000.0
2013-06-12 14:00:00,150.64,150.64,150.39,150.42,41600.0,117.5258,117.5258,117.3308,117.3542,41600.0
2013-06-12 14:05:00,150.43,150.49,150.36,150.47,35000.0,117.362,117.4088,117.3073,117.3932,35000.0
2013-06-12 14:10:00,150.48,150.52,150.15,150.16,97100.0,117.401,117.4322,117.1435,117.1513,97100.0
2013-06-12 14:15:00,150.18,150.23,150.02,150.09,166400.0,117.1669,117.2059,117.0421,117.0967,166400.0
2013-06-12 14:20:00,150.12,150.31,150.12,150.26,60700.0,117.1201,117.2683,117.1201,117.2293,60700.0
2013-06-12 14:25:00,150.25,150.26,150.1,150.21,47500.0,117.2215,117.2293,117.1045,117.1903,47500.0
2013-06-12 14:30:00,150.19,150.26,149.94,149.99,156300.0,117.1747,117.2293,116.9797,117.0187,156300.0
2013-06-12 14:35:00,150.01,150.05,149.97,150.01,23900.0,117.0343,117.0655,117.0031,117.0343,23900.0
2013-06-12 14:40:00,150.02,150.19,150.02,150.11,50700.0,117.0421,117.1747,117.0421,117.1123,50700.0
2013-06-12 14:45:00,150.13,150.14,149.93,149.93,60600.0,117.1279,117.1357,116.9719,116.9719,60600.0
2013-06-12 14:50:00,149.93,150.04,149.86,150.03,65800.0,116.9719,117.0577,116.9173,117.0499,65800.0
2013-06-12 14:55:00,150.03,150.03,149.93,150.01,47400.0,117.0499,117.0499,116.9719,117.0343,47400.0
2013-06-12 15:00:00,150.05,150.05,149.84,149.89,129200.0,117.0655,117.0655,116.9017,116.9407,129200.0
2013-06-12 15:05:00,149.89,150.0,149.83,149.95,108500.0,116.9407,117.0265,116.8939,116.9875,108500.0
2013-06-12 15:10:00,149.95,150.02,149.84,149.94,84600.0,116.9875,117.0421,116.9017,116.9797,84600.0
2013-06-12 15:15:00,149.95,149.96,149.74,149.75,98500.0,116.9875,116.9953,116.8236,116.8314,98500.0
2013-06-12 15:20:00,149.75,149.96,149.7,149.92,184500.0,116.8314,116.9953,116.7924,116.9641,184500.0
2013-06-12 15:25:00,149.9,150.07,149.89,150.04,156800.0,116.9485,117.0811,116.9407,117.0577,156800.0
2013-06-12 15:30:00,150.04,150.06,149.81,149.81,95600.0,117.0577,117.0733,116.8783,116.8783,95600.0
2013-06-12 15:35:00,149.82,149.96,149.82,149.86,83600.0,116.8861,116.9953,116.8861,116.9173,83600.0
2013-06-12 15:40:00,149.87,149.93,149.82,149.87,95000.0,116.9251,116.9719,116.8861,116.9251,95000.0
2013-06-12 15:45:00,149.87,150.14,149.86,150.09,140600.0,116.9251,117.1357,116.9173,117.0967,140600.0
2013-06-12 15:50:00,150.1,150.14,149.97,150.02,78800.0,117.1045,117.1357,117.0031,117.0421,78800.0
2013-06-12 15:55:00,150.01,150.06,149.83,149.88,362400.0,117.0343,117.0733,116.8939,116.9329,362400.0
2013-06-13 09:30:00,149.77,149.91,149.55,149.55,217000.0,116.847,116.9563,116.6754,116.6754,217000.0
2013-06-13 09:35:00,149.55,149.68,149.48,149.6,127900.0,116.6754,116.7768,116.6208,116.7144,127900.0
2013-06-13 09:40:00,149.61,149.83,149.59,149.83,123500.0,116.7222,116.8939,116.7066,116.8939,123500.0
2013-06-13 09:45:00,149.84,149.9,149.66,149.71,106700.0,116.9017,116.9485,116.7612,116.8002,106700.0
2013-06-13 09:50:00,149.72,149.96,149.59,149.94,108800.0,116.808,116.9953,116.7066,116.9797,108800.0
2013-06-13 09:55:00,149.9,150.12,149.85,150.07,121400.0,116.9485,117.1201,116.9095,117.0811,121400.0
2013-06-13 10:00:00,150.07,150.27,150.05,150.22,67900.0,117.0811,117.2371,117.0655,117.1981,67900.0
2013-06-13 10:05:00,150.23,150.23,149.99,150.03,102900.0,117.2059,117.2059,117.0187,117.0499,102900.0
2013-06-13 10:10:00,150.0,150.0,149.81,149.81,95600.0,117.0265,117.0265,116.8783,116.8783,95600.0
2013-06-13 10:15:00,149.81,150.13,149.81,150.11,64800.0,116.8783,117.1279,116.8783,117.1123,64800.0
2013-06-13 10:20:00,150.12,150.16,149.91,149.96,114200.0,117.1201,117.1513,116.9563,116.9953,114200.0
2013-06-13 10:25:00,149.97,150.15,149.97,150.04,76100.0,117.0031,117.1435,117.0031,117.0577,76100.0
2013-06-13 10:30:00,150.07,150.28,150.04,150.25,90500.0,117.0811,117.2449,117.0577,117.2215,90500.0
2013-06-13 10:35:00,150.27,150.31,150.16,150.24,87700.0,117.2371,117.2683,117.1513,117.2137,87700.0
2013-06-13 10:40:00,150.25,150.27,150.16,150.25,54800.0,117.2215,117.2371,117.1513,117.2215,54800.0
2013-06-13 10:45:00,150.26,150.36,150.23,150.26,60800.0,117.2293,117.3073,117.2059,117.2293,60800.0
2013-06-13 10:50:00,150.27,150.38,150.23,150.23,70300.0,117.2371,117.323,117.2059,117.2059,70300.0
2013-06-13 10:55:00,150.22,150.26,150.1,150.14,62000.0,117.1981,117.2293,117.1045,117.1357,62000.0
2013-06-13 11:00:00,150.14,150.31,150.14,150.2,74000.0,117.1357,117.2683,117.1357,117.1825,74000.0
2013-06-13 11:05:00,150.17,150.23,150.05,150.16,56800.0,117.1591,117.2059,117.0655,117.1513,56800.0
2013-06-13 11:10:00,150.15,150.27,150.08,150.27,134200.0,117.1435,117.2371,117.0889,117.2371,134200.0
2013-06-13 11:15:00,150.25,150.3,150.17,150.29,54800.0,117.2215,117.2605,117.1591,117.2527,54800.0
2013-06-13 11:20:00,150.29,150.4,150.26,150.36,68600.0,117.2527,117.3386,117.2293,117.3073,68600.0
2013-06-13 11:25:00,150.37,150.5,150.34,150.47,144300.0,117.3152,117.4166,117.2917,117.3932,144300.0
2013-06-13 11:30:00,150.47,150.5,150.29,150.31,117700.0,117.3932,117.4166,117.2527,117.2683,117700.0
2013-06-13 11:35:00,150.29,150.4,150.24,150.36,36600.0,117.2527,117.3386,117.2137,117.3073,36600.0
2013-06-13 11:40:00,150.36,150.54,150.36,150.5,32000.0,117.3073,117.4478,117.3073,117.4166,32000.0
2013-06-13 11:45:00,150.52,150.52,150.35,150.43,25900.0,117.4322,117.4322,117.2995,117.362,25900.0
2013-06-13 11:50:00,150.44,150.5,150.39,150.4,29500.0,117.3698,117.4166,117.3308,117.3386,29500.0
2013-06-13 11:55:00,150.41,150.48,150.39,150.47,35100.0,117.3464,117.401,117.3308,117.3932,35100.0
2013-06-13 12:00:00,150.49,150.55,150.47,150.51,33600.0,117.4088,117.4556,117.3932,117.4244,33600.0
2013-06-13 12:05:00,150.51,150.54,150.4,150.42,44200.0,117.4244,117.4478,117.3386,117.3542,44200.0
2013-06-13 12:10:00,150.44,150.44,150.35,150.4,61000.0,117.3698,117.3698,117.2995,117.3386,61000.0
2013-06-13 12:15:00,150.39,150.47,150.39,150.41,36500.0,117.3308,117.3932,117.3308,117.3464,36500.0
2013-06-13 12:20:00,150.42,150.45,150.36,150.41,39400.0,117.3542,117.3776,117.3073,117.3464,39400.0
2013-06-13 12:25:00,150.42,150.47,150.37,150.39,29700.0,117.3542,117.3932,117.3152,117.3308,29700.0
2013-06-13 12:30:00,150.42,150.49,150.4,150.48,25800.0,117.3542,117.4088,117.3386,117.401,25800.0
2013-06-13 12:35:00,150.49,150.62,150.49,150.61,60000.0,117.4088,117.5102,117.4088,117.5024,60000.0
2013-06-13 12:40:00,150.61,150.63,150.57,150.62,44500.0,117.5024,117.518,117.4712,117.5102,44500.0
2013-06-13 12:45:00,150.64,150.68,150.61,150.63,58900.0,117.5258,117.557,117.5024,117.518,58900.0
2013-06-13 12:50:00,150.63,150.74,150.6,150.71,52300.0,117.518,117.6038,117.4946,117.5804,52300.0
2013-06-13 12:55:00,150.71,150.92,150.7,150.91,91300.0,117.5804,117.7442,117.5726,117.7364,91300.0
2013-06-13 13:00:00,150.92,150.94,150.75,150.76,79400.0,117.7442,117.7599,117.6116,117.6194,79400.0
2013-06-13 13:05:00,150.77,150.78,150.69,150.71,62300.0,117.6272,117.635,117.5648,117.5804,62300.0
2013-06-13 13:10:00,150.71,150.8,150.69,150.77,31900.0,117.5804,117.6506,117.5648,117.6272,31900.0
2013-06-13 13:15:00,150.78,150.86,150.75,150.75,26600.0,117.635,117.6974,117.6116,117.6116,26600.0
2013-06-13 13:20:00,150.75,150.79,150.71,150.73,23100.0,117.6116,117.6428,117.5804,117.596,23100.0
2013-06-13 13:25:00,150.73,150.84,150.72,150.84,23600.0,117.596,117.6818,117.5882,117.6818,23600.0
2013-06-13 13:30:00,150.84,150.94,150.84,150.85,57700.0,117.6818,117.7599,117.6818,117.6896,57700.0
2013-06-13 13:35:00,150.82,150.85,150.68,150.72,34100.0,117.6662,117.6896,117.557,117.5882,34100.0
2013-06-13 13:40:00,150.73,150.73,150.69,150.72,16800.0,117.596,117.596,117.5648,117.5882,16800.0
2013-06-13 13:45:00,150.72,150.74,150.63,150.74,26900.0,117.5882,117.6038,117.518,117.6038,26900.0
2013-06-13 13:50:00,150.74,150.85,150.73,150.82,40800.0,117.6038,117.6896,117.596,117.6662,40800.0
2013-06-13 13:55:00,150.81,150.85,150.78,150.83,16900.0,117.6584,117.6896,117.635,117.674,16900.0
2013-06-13 14:00:00,150.84,151.1,150.84,151.03,83700.0,117.6818,117.8847,117.6818,117.8301,83700.0
2013-06-13 14:05:00,151.04,151.08,151.02,151.05,22600.0,117.8379,117.8691,117.8223,117.8457,22600.0
2013-06-13 14:10:00,151.05,151.07,150.97,151.04,40300.0,117.8457,117.8613,117.7833,117.8379,40300.0
2013-06-13 14:15:00,151.03,151.17,151.01,151.15,74100.0,117.8301,117.9393,117.8145,117.9237,74100.0
2013-06-13 14:20:00,151.15,151.2,151.11,151.14,41800.0,117.9237,117.9627,117.8925,117.9159,41800.0
2013-06-13 14:25:00,151.15,151.2,151.11,151.12,41200.0,117.9237,117.9627,117.8925,117.9003,41200.0
2013-06-13 14:30:00,151.13,151.21,151.11,151.14,24800.0,117.9081,117.9705,117.8925,117.9159,24800.0
2013-06-13 14:35:00,151.14,151.16,151.1,151.14,37000.0,117.9159,117.9315,117.8847,117.9159,37000.0
2013-06-13 14:40:00,151.14,151.16,151.06,151.07,26800.0,117.9159,117.9315,117.8535,117.8613,26800.0
2013-06-13 14:45:00,151.07,151.1,151.02,151.02,39200.0,117.8613,117.8847,117.8223,117.8223,39200.0
2013-06-13 14:50:00,151.04,151.14,151.03,151.11,23700.0,117.8379,117.9159,117.8301,117.8925,23700.0
2013-06-13 14:55:00,151.1,151.21,151.09,151.2,30300.0,117.8847,117.9705,117.8769,117.9627,30300.0
2013-06-13 15:00:00,151.2,151.34,151.19,151.29,71100.0,117.9627,118.0719,117.9549,118.0329,71100.0
2013-06-13 15:05:00,151.32,151.46,151.28,151.4,105100.0,118.0563,118.1655,118.0251,118.1187,105100.0
2013-06-13 15:10:00,151.41,151.49,151.39,151.47,47700.0,118.1265,118.1889,118.1109,118.1733,47700.0
2013-06-13 15:15:00,151.47,151.57,151.42,151.45,51800.0,118.1733,118.2514,118.1343,118.1577,51800.0
2013-06-13 15:20:00,151.45,151.47,151.4,151.45,49800.0,118.1577,118.1733,118.1187,118.1577,49800.0
2013-06-13 15:25:00,151.45,151.57,151.41,151.53,83300.0,118.1577,118.2514,118.1265,118.2202,83300.0
2013-06-13 15:30:00,151.53,151.55,151.42,151.43,34300.0,118.2202,118.2358,118.1343,118.1421,34300.0
2013-06-13 15:35:00,151.42,151.55,151.37,151.55,187900.0,118.1343,118.2358,118.0953,118.2358,187900.0
2013-06-13 15:40:00,151.56,151.85,151.56,151.83,272800.0,118.2436,118.4698,118.2436,118.4542,272800.0
2013-06-13 15:45:00,151.82,151.99,151.78,151.82,226500.0,118.4464,118.579,118.4152,118.4464,226500.0
2013-06-13 15:50:00,151.8,151.85,151.71,151.73,238800.0,118.4308,118.4698,118.3606,118.3762,238800.0
2013-06-13 15:55:00,151.72,151.92,151.67,151.74,391500.0,118.3684,118.5244,118.3294,118.384,391500.0
2013-06-14 09:30:00,151.6,151.69,151.48,151.55,95600.0,118.2748,118.345,118.1811,118.2358,95600.0
2013-06-14 09:35:00,151.52,151.64,151.41,151.44,47400.0,118.2124,118.306,118.1265,118.1499,47400.0
2013-06-14 09:40:00,151.44,151.56,151.38,151.52,48100.0,118.1499,118.2436,118.1031,118.2124,48100.0
2013-06-14 09:45:00,151.51,151.73,151.51,151.72,45800.0,118.2046,118.3762,118.2046,118.3684,45800.0
2013-06-14 09:50:00,151.74,151.74,151.57,151.59,45000.0,118.384,118.384,118.2514,118.267,45000.0
2013-06-14 09:55:00,151.61,151.85,151.51,151.84,51000.0,118.2826,118.4698,118.2046,118.462,51000.0
2013-06-14 10:00:00,151.84,152.01,151.77,151.96,59500.0,118.462,118.5946,118.4074,118.5556,59500.0
2013-06-14 10:05:00,151.97,152.01,151.9,151.95,37000.0,118.5634,118.5946,118.5088,118.5478,37000.0
2013-06-14 10:10:00,151.94,151.94,151.81,151.87,58000.0,118.54,118.54,118.4386,118.4854,58000.0
2013-06-14 10:15:00,151.87,151.9,151.77,151.86,67000.0,118.4854,118.5088,118.4074,118.4776,67000.0
2013-06-14 10:20:00,151.87,151.91,151.79,151.81,43100.0,118.4854,118.5166,118.423,118.4386,43100.0
2013-06-14 10:25:00,151.83,151.85,151.64,151.65,88900.0,118.4542,118.4698,118.306,118.3138,88900.0
2013-06-14 10:30:00,151.66,151.73,151.64,151.71,36100.0,118.3216,118.3762,118.306,118.3606,36100.0
2013-06-14 10:35:00,151.73,151.73,151.48,151.57,64400.0,118.3762,118.3762,118.1811,118.2514,64400.0
2013-06-14 10:40:00,151.57,151.62,151.5,151.61,35800.0,118.2514,118.2904,118.1968,118.2826,35800.0
2013-06-14 10:45:00,151.61,151.62,151.35,151.36,81300.0,118.2826,118.2904,118.0797,118.0875,81300.0
2013-06-14 10:50:00,151.36,151.36,151.08,151.2,99900.0,118.0875,118.0875,117.8691,117.9627,99900.0
2013-06-14 10:55:00,151.19,151.2,150.95,151.04,107600.0,117.9549,117.9627,117.7677,117.8379,107600.0
2013-06-14 11:00:00,151.02,151.08,150.83,151.06,142700.0,117.8223,117.8691,117.674,117.8535,142700.0
2013-06-14 11:05:00,151.05,151.1,150.96,151.03,62900.0,117.8457,117.8847,117.7755,117.8301,62900.0
2013-06-14 11:10:00,151.03,151.15,151.02,151.07,40500.0,117.8301,117.9237,117.8223,117.8613,40500.0
2013-06-14 11:15:00,151.06,151.13,150.95,151.03,54500.0,117.8535,117.9081,117.7677,117.8301,54500.0
2013-06-14 11:20:00,151.01,151.2,150.98,151.18,46600.0,117.8145,117.9627,117.7911,117.9471,46600.0
2013-06-14 11:25:00,151.18,151.2,151.12,151.14,26800.0,117.9471,117.9627,117.9003,117.9159,26800.0
2013-06-14 11:30:00,151.14,151.19,150.88,151.0,54000.0,117.9159,117.9549,117.713,117.8067,54000.0
2013-06-14 11:35:00,151.01,151.2,150.99,151.12,37400.0,117.8145,117.9627,117.7989,117.9003,37400.0
2013-06-14 11:40:00,151.16,151.2,150.87,150.91,45000.0,117.9315,117.9627,117.7052,117.7364,45000.0
2013-06-14 11:45:00,150.91,150.94,150.71,150.78,76700.0,117.7364,117.7599,117.5804,117.635,76700.0
2013-06-14 11:50:00,150.77,150.88,150.75,150.88,31700.0,117.6272,117.713,117.6116,117.713,31700.0
2013-06-14 11:55:00,150.9,151.05,150.88,150.99,39900.0,117.7286,117.8457,117.713,117.7989,39900.0
2013-06-14 12:00:00,150.99,150.99,150.77,150.91,41200.0,117.7989,117.7989,117.6272,117.7364,41200.0
2013-06-14 12:05:00,150.94,150.99,150.81,150.95,48600.0,117.7599,117.7989,117.6584,117.7677,48600.0
2013-06-14 12:10:00,150.95,150.98,150.89,150.89,20900.0,117.7677,117.7911,117.7208,117.7208,20900.0
2013-06-14 12:15:00,150.89,151.04,150.86,150.97,35100.0,117.7208,117.8379,117.6974,117.7833,35100.0
2013-06-14 12:20:00,150.97,151.03,150.9,150.94,27200.0,117.7833,117.8301,117.7286,117.7599,27200.0
2013-06-14 12:25:00,150.96,151.02,150.91,150.91,34300.0,117.7755,117.8223,117.7364,117.7364,34300.0
2013-06-14 12:30:00,150.92,150.97,150.83,150.86,25900.0,117.7442,117.7833,117.674,117.6974,25900.0
2013-06-14 12:35:00,150.87,151.09,150.85,151.07,31400.0,117.7052,117.8769,117.6896,117.8613,31400.0
2013-06-14 12:40:00,151.07,151.12,150.95,151.05,63300.0,117.8613,117.9003,117.7677,117.8457,63300.0
2013-06-14 12:45:00,151.07,151.11,151.04,151.05,10000.0,117.8613,117.8925,117.8379,117.8457,10000.0
2013-06-14 12:50:00,151.06,151.08,150.97,150.98,20000.0,117.8535,117.8691,117.7833,117.7911,20000.0
2013-06-14 12:55:00,150.96,150.98,150.76,150.81,54200.0,117.7755,117.7911,117.6194,117.6584,54200.0
2013-06-14 13:00:00,150.79,150.79,150.56,150.61,90700.0,117.6428,117.6428,117.4634,117.5024,90700.0
2013-06-14 13:05:00,150.58,150.72,150.57,150.72,72900.0,117.479,117.5882,117.4712,117.5882,72900.0
2013-06-14 13:10:00,150.71,150.8,150.66,150.78,57400.0,117.5804,117.6506,117.5414,117.635,57400.0
2013-06-14 13:15:00,150.78,150.78,150.56,150.57,123200.0,117.635,117.635,117.4634,117.4712,123200.0
2013-06-14 13:20:00,150.58,150.6,150.46,150.47,60000.0,117.479,117.4946,117.3854,117.3932,60000.0
2013-06-14 13:25:00,150.48,150.53,150.4,150.52,135400.0,117.401,117.44,117.3386,117.4322,135400.0
2013-06-14 13:30:00,150.49,150.61,150.44,150.56,129200.0,117.4088,117.5024,117.3698,117.4634,129200.0
2013-06-14 13:35:00,150.55,150.59,150.41,150.49,53000.0,117.4556,117.4868,117.3464,117.4088,53000.0
2013-06-14 13:40:00,150.48,150.62,150.48,150.57,38800.0,117.401,117.5102,117.401,117.4712,38800.0
2013-06-14 13:45:00,150.57,150.66,150.57,150.63,28800.0,117.4712,117.5414,117.4712,117.518,28800.0
2013-06-14 13:50:00,150.64,150.66,150.49,150.52,33800.0,117.5258,117.5414,117.4088,117.4322,33800.0
2013-06-14 13:55:00,150.53,150.61,150.49,150.59,30000.0,117.44,117.5024,117.4088,117.4868,30000.0
2013-06-14 14:00:00,150.58,150.6,150.39,150.48,70000.0,117.479,117.4946,117.3308,117.401,70000.0
2013-06-14 14:05:00,150.48,150.71,150.48,150.7,38400.0,117.401,117.5804,117.401,117.5726,38400.0
2013-06-14 14:10:00,150.69,150.7,150.61,150.65,20600.0,117.5648,117.5726,117.5024,117.5336,20600.0
2013-06-14 14:15:00,150.65,150.73,150.6,150.73,23300.0,117.5336,117.596,117.4946,117.596,23300.0
2013-06-14 14:20:00,150.73,150.94,150.71,150.9,84400.0,117.596,117.7599,117.5804,117.7286,84400.0
2013-06-14 14:25:00,150.91,150.94,150.86,150.87,40700.0,117.7364,117.7599,117.6974,117.7052,40700.0
2013-06-14 14:30:00,150.88,150.88,150.8,150.83,16800.0,117.713,117.713,117.6506,117.674,16800.0
2013-06-14 14:35:00,150.86,150.92,150.78,150.91,29300.0,117.6974,117.7442,117.635,117.7364,29300.0
2013-06-14 14:40:00,150.92,150.93,150.84,150.87,20200.0,117.7442,117.7521,117.6818,117.7052,20200.0
2013-06-14 14:45:00,150.89,150.9,150.79,150.81,10200.0,117.7208,117.7286,117.6428,117.6584,10200.0
2013-06-14 14:50:00,150.81,150.85,150.72,150.73,19600.0,117.6584,117.6896,117.5882,117.596,19600.0
2013-06-14 14:55:00,150.72,150.72,150.53,150.59,37000.0,117.5882,117.5882,117.44,117.4868,37000.0
2013-06-14 15:00:00,150.59,150.81,150.57,150.79,48000.0,117.4868,117.6584,117.4712,117.6428,48000.0
2013-06-14 15:05:00,150.81,150.9,150.8,150.81,35200.0,117.6584,117.7286,117.6506,117.6584,35200.0
2013-06-14 15:10:00,150.81,150.89,150.78,150.87,14000.0,117.6584,117.7208,117.635,117.7052,14000.0
2013-06-14 15:15:00,150.91,151.02,150.89,150.99,41400.0,117.7364,117.8223,117.7208,117.7989,41400.0
2013-06-14 15:20:00,151.0,151.08,150.94,150.97,63900.0,117.8067,117.8691,117.7599,117.7833,63900.0
2013-06-14 15:25:00,150.98,151.02,150.82,150.82,62200.0,117.7911,117.8223,117.6662,117.6662,62200.0
2013-06-14 15:30:00,150.83,150.93,150.76,150.77,95700.0,117.674,117.7521,117.6194,117.6272,95700.0
2013-06-14 15:35:00,150.76,150.9,150.75,150.81,89000.0,117.6194,117.7286,117.6116,117.6584,89000.0
2013-06-14 15:40:00,150.81,150.85,150.57,150.61,125200.0,117.6584,117.6896,117.4712,117.5024,125200.0
2013-06-14 15:45:00,150.61,150.77,150.49,150.72,86800.0,117.5024,117.6272,117.4088,117.5882,86800.0
2013-06-14 15:50:00,150.75,150.76,150.65,150.71,104700.0,117.6116,117.6194,117.5336,117.5804,104700.0
2013-06-14 15:55:00,150.71,150.77,150.63,150.66,248100.0,117.5804,117.6272,117.518,117.5414,248100.0
2013-06-17 09:30:00,151.63,152.13,151.63,152.09,190300.0,118.2982,118.6883,118.2982,118.6571,190300.0
2013-06-17 09:35:00,152.08,152.2,152.04,152.16,132800.0,118.6493,118.7429,118.618,118.7117,132800.0
2013-06-17 09:40:00,152.14,152.28,152.04,152.28,88900.0,118.6961,118.8053,118.618,118.8053,88900.0
2013-06-17 09:45:00,152.29,152.42,152.28,152.29,168700.0,118.8131,118.9145,118.8053,118.8131,168700.0
2013-06-17 09:50:00,152.3,152.36,152.25,152.3,95800.0,118.8209,118.8677,118.7819,118.8209,95800.0
2013-06-17 09:55:00,152.29,152.35,152.19,152.24,126500.0,118.8131,118.8599,118.7351,118.7741,126500.0
2013-06-17 10:00:00,152.26,152.35,152.13,152.16,242900.0,118.7897,118.8599,118.6883,118.7117,242900.0
2013-06-17 10:05:00,152.16,152.34,152.12,152.27,115100.0,118.7117,118.8521,118.6805,118.7975,115100.0
2013-06-17 10:10:00,152.27,152.4,152.22,152.3,130500.0,118.7975,118.8989,118.7585,118.8209,130500.0
2013-06-17 10:15:00,152.29,152.36,152.23,152.31,120400.0,118.8131,118.8677,118.7663,118.8287,120400.0
2013-06-17 10:20:00,152.32,152.36,152.28,152.31,59900.0,118.8365,118.8677,118.8053,118.8287,59900.0
2013-06-17 10:25:00,152.31,152.4,152.28,152.34,104500.0,118.8287,118.8989,118.8053,118.8521,104500.0
2013-06-17 10:30:00,152.35,152.4,152.31,152.33,95200.0,118.8599,118.8989,118.8287,118.8443,95200.0
2013-06-17 10:35:00,152.34,152.37,152.26,152.26,23100.0,118.8521,118.8755,118.7897,118.7897,23100.0
2013-06-17 10:40:00,152.24,152.32,152.21,152.24,38200.0,118.7741,118.8365,118.7507,118.7741,38200.0
2013-06-17 10:45:00,152.24,152.36,152.24,152.3,39300.0,118.7741,118.8677,118.7741,118.8209,39300.0
2013-06-17 10:50:00,152.3,152.35,152.28,152.3,30500.0,118.8209,118.8599,118.8053,118.8209,30500.0
2013-06-17 10:55:00,152.31,152.47,152.3,152.44,58700.0,118.8287,118.9535,118.8209,118.9301,58700.0
2013-06-17 11:00:00,152.43,152.45,152.36,152.45,39600.0,118.9223,118.9379,118.8677,118.9379,39600.0
2013-06-17 11:05:00,152.43,152.51,152.37,152.5,95900.0,118.9223,118.9847,118.8755,118.9769,95900.0
2013-06-17 11:10:00,152.5,152.58,152.5,152.55,45000.0,118.9769,119.0393,118.9769,119.0159,45000.0
2013-06-17 11:15:00,152.53,152.55,152.42,152.43,83200.0,119.0003,119.0159,118.9145,118.9223,83200.0
2013-06-17 11:20:00,152.43,152.44,152.35,152.37,32300.0,118.9223,118.9301,118.8599,118.8755,32300.0
2013-06-17 11:25:00,152.38,152.38,152.28,152.38,60300.0,118.8833,118.8833,118.8053,118.8833,60300.0
2013-06-17 11:30:00,152.37,152.39,152.3,152.31,42200.0,118.8755,118.8911,118.8209,118.8287,42200.0
2013-06-17 11:35:00,152.31,152.37,152.22,152.29,39300.0,118.8287,118.8755,118.7585,118.8131,39300.0
2013-06-17 11:40:00,152.29,152.32,152.22,152.26,37500.0,118.8131,118.8365,118.7585,118.7897,37500.0
2013-06-17 11:45:00,152.24,152.3,152.18,152.23,47300.0,118.7741,118.8209,118.7273,118.7663,47300.0
2013-06-17 11:50:00,152.26,152.34,152.23,152.3,64500.0,118.7897,118.8521,118.7663,118.8209,64500.0
2013-06-17 11:55:00,152.28,152.31,152.19,152.3,36600.0,118.8053,118.8287,118.7351,118.8209,36600.0
2013-06-17 12:00:00,152.26,152.34,152.23,152.34,26800.0,118.7897,118.8521,118.7663,118.8521,26800.0
2013-06-17 12:05:00,152.32,152.33,152.25,152.28,31200.0,118.8365,118.8443,118.7819,118.8053,31200.0
2013-06-17 12:10:00,152.28,152.29,152.19,152.23,27100.0,118.8053,118.8131,118.7351,118.7663,27100.0
2013-06-17 12:15:00,152.22,152.24,152.21,152.24,8500.0,118.7585,118.7741,118.7507,118.7741,8500.0
2013-06-17 12:20:00,152.24,152.31,152.24,152.29,17100.0,118.7741,118.8287,118.7741,118.8131,17100.0
2013-06-17 12:25:00,152.28,152.28,152.19,152.2,17800.0,118.8053,118.8053,118.7351,118.7429,17800.0
2013-06-17 12:30:00,152.2,152.25,152.2,152.24,16800.0,118.7429,118.7819,118.7429,118.7741,16800.0
2013-06-17 12:35:00,152.21,152.24,152.2,152.21,26600.0,118.7507,118.7741,118.7429,118.7507,26600.0
2013-06-17 12:40:00,152.2,152.33,152.2,152.32,34900.0,118.7429,118.8443,118.7429,118.8365,34900.0
2013-06-17 12:45:00,152.33,152.37,152.3,152.3,15900.0,118.8443,118.8755,118.8209,118.8209,15900.0
2013-06-17 12:50:00,152.3,152.31,152.28,152.3,8100.0,118.8209,118.8287,118.8053,118.8209,8100.0
2013-06-17 12:55:00,152.31,152.31,152.22,152.27,33200.0,118.8287,118.8287,118.7585,118.7975,33200.0
2013-06-17 13:00:00,152.27,152.34,152.27,152.29,16200.0,118.7975,118.8521,118.7975,118.8131,16200.0
2013-06-17 13:05:00,152.28,152.3,152.25,152.25,22900.0,118.8053,118.8209,118.7819,118.7819,22900.0
2013-06-17 13:10:00,152.24,152.25,152.2,152.22,16300.0,118.7741,118.7819,118.7429,118.7585,16300.0
2013-06-17 13:15:00,152.2,152.27,152.17,152.26,56700.0,118.7429,118.7975,118.7195,118.7897,56700.0
2013-06-17 13:20:00,152.26,152.49,152.25,152.45,93100.0,118.7897,118.9691,118.7819,118.9379,93100.0
2013-06-17 13:25:00,152.43,152.44,152.38,152.41,18800.0,118.9223,118.9301,118.8833,118.9067,18800.0
2013-06-17 13:30:00,152.38,152.49,152.36,152.48,21800.0,118.8833,118.9691,118.8677,118.9613,21800.0
2013-06-17 13:35:00,152.48,152.49,152.4,152.42,23900.0,118.9613,118.9691,118.8989,118.9145,23900.0
2013-06-17 13:40:00,152.43,152.43,152.38,152.41,15100.0,118.9223,118.9223,118.8833,118.9067,15100.0
2013-06-17 13:45:00,152.4,152.44,152.35,152.38,18400.0,118.8989,118.9301,118.8599,118.8833,18400.0
2013-06-17 13:50:00,152.38,152.41,152.32,152.34,8800.0,118.8833,118.9067,118.8365,118.8521,8800.0
2013-06-17 13:55:00,152.34,152.39,152.31,152.34,28500.0,118.8521,118.8911,118.8287,118.8521,28500.0
2013-06-17 14:00:00,152.34,152.37,152.32,152.32,21900.0,118.8521,118.8755,118.8365,118.8365,21900.0
2013-06-17 14:05:00,152.33,152.33,152.05,152.13,162200.0,118.8443,118.8443,118.6258,118.6883,162200.0
2013-06-17 14:10:00,152.12,152.19,151.97,152.05,76900.0,118.6805,118.7351,118.5634,118.6258,76900.0
2013-06-17 14:15:00,152.03,152.07,151.94,152.01,64600.0,118.6102,118.6415,118.54,118.5946,64600.0
2013-06-17 14:20:00,152.0,152.08,151.79,151.79,61500.0,118.5868,118.6493,118.423,118.423,61500.0
2013-06-17 14:25:00,151.78,151.79,151.61,151.74,200400.0,118.4152,118.423,118.2826,118.384,200400.0
2013-06-17 14:30:00,151.74,151.84,151.58,151.78,130100.0,118.384,118.462,118.2592,118.4152,130100.0
2013-06-17 14:35:00,151.8,151.81,151.7,151.74,45600.0,118.4308,118.4386,118.3528,118.384,45600.0
2013-06-17 14:40:00,151.76,151.82,151.65,151.69,32900.0,118.3996,118.4464,118.3138,118.345,32900.0
2013-06-17 14:45:00,151.69,151.73,151.2,151.22,368800.0,118.345,118.3762,117.9627,117.9783,368800.0
2013-06-17 14:50:00,151.21,151.32,151.09,151.2,235700.0,117.9705,118.0563,117.8769,117.9627,235700.0
2013-06-17 14:55:00,151.21,151.25,151.05,151.24,70200.0,117.9705,118.0017,117.8457,117.9939,70200.0
2013-06-17 15:00:00,151.23,151.4,151.12,151.38,127000.0,117.9861,118.1187,117.9003,118.1031,127000.0
2013-06-17 15:05:00,151.38,151.44,151.28,151.43,92100.0,118.1031,118.1499,118.0251,118.1421,92100.0
2013-06-17 15:10:00,151.42,151.42,151.23,151.29,109600.0,118.1343,118.1343,117.9861,118.0329,109600.0
2013-06-17 15:15:00,151.29,151.39,151.2,151.32,87700.0,118.0329,118.1109,117.9627,118.0563,87700.0
2013-06-17 15:20:00,151.33,151.37,151.14,151.3,112800.0,118.0641,118.0953,117.9159,118.0407,112800.0
2013-06-17 15:25:00,151.31,151.43,151.29,151.4,90000.0,118.0485,118.1421,118.0329,118.1187,90000.0
2013-06-17 15:30:00,151.4,151.69,151.38,151.69,200000.0,118.1187,118.345,118.1031,118.345,200000.0
2013-06-17 15:35:00,151.7,151.94,151.69,151.87,210100.0,118.3528,118.54,118.345,118.4854,210100.0
2013-06-17 15:40:00,151.89,151.91,151.78,151.79,144000.0,118.501,118.5166,118.4152,118.423,144000.0
2013-06-17 15:45:00,151.78,151.85,151.68,151.77,263800.0,118.4152,118.4698,118.3372,118.4074,263800.0
2013-06-17 15:50:00,151.77,151.79,151.6,151.66,116500.0,118.4074,118.423,118.2748,118.3216,116500.0
2013-06-17 15:55:00,151.65,151.83,151.62,151.74,336500.0,118.3138,118.4542,118.2904,118.384,336500.0
2013-06-18 09:30:00,151.92,152.26,151.92,152.23,105300.0,118.5244,118.7897,118.5244,118.7663,105300.0
2013-06-18 09:35:00,152.22,152.41,152.15,152.31,119400.0,118.7585,118.9067,118.7039,118.8287,119400.0
2013-06-18 09:40:00,152.29,152.36,152.2,152.31,84900.0,118.8131,118.8677,118.7429,118.8287,84900.0
2013-06-18 09:45:00,152.34,152.38,152.14,152.36,128600.0,118.8521,118.8833,118.6961,118.8677,128600.0
2013-06-18 09:50:00,152.36,152.45,152.29,152.37,65400.0,118.8677,118.9379,118.8131,118.8755,65400.0
2013-06-18 09:55:00,152.39,152.44,152.25,152.26,64400.0,118.8911,118.9301,118.7819,118.7897,64400.0
2013-06-18 10:00:00,152.27,152.36,152.16,152.23,77400.0,118.7975,118.8677,118.7117,118.7663,77400.0
2013-06-18 10:05:00,152.24,152.4,152.24,152.38,57600.0,118.7741,118.8989,118.7741,118.8833,57600.0
2013-06-18 10:10:00,152.37,152.42,152.27,152.39,58700.0,118.8755,118.9145,118.7975,118.8911,58700.0
2013-06-18 10:15:00,152.39,152.56,152.35,152.52,125400.0,118.8911,119.0237,118.8599,118.9925,125400.0
2013-06-18 10:20:00,152.51,152.53,152.45,152.49,104800.0,118.9847,119.0003,118.9379,118.9691,104800.0
2013-06-18 10:25:00,152.49,152.53,152.44,152.48,46800.0,118.9691,119.0003,118.9301,118.9613,46800.0
2013-06-18 10:30:00,152.48,152.67,152.48,152.62,61500.0,118.9613,119.1096,118.9613,119.0705,61500.0
2013-06-18 10:35:00,152.65,152.79,152.65,152.77,58600.0,119.094,119.2032,119.094,119.1876,58600.0
2013-06-18 10:40:00,152.76,152.79,152.69,152.73,70200.0,119.1798,119.2032,119.1252,119.1564,70200.0
2013-06-18 10:45:00,152.72,152.74,152.65,152.73,61300.0,119.1486,119.1642,119.094,119.1564,61300.0
2013-06-18 10:50:00,152.74,152.84,152.73,152.8,71400.0,119.1642,119.2422,119.1564,119.211,71400.0
2013-06-18 10:55:00,152.81,152.84,152.76,152.77,97500.0,119.2188,119.2422,119.1798,119.1876,97500.0
2013-06-18 11:00:00,152.79,152.79,152.67,152.73,26800.0,119.2032,119.2032,119.1096,119.1564,26800.0
2013-06-18 11:05:00,152.72,152.75,152.69,152.7,16100.0,119.1486,119.172,119.1252,119.133,16100.0
2013-06-18 11:10:00,152.7,152.72,152.65,152.7,12200.0,119.133,119.1486,119.094,119.133,12200.0
2013-06-18 11:15:00,152.7,152.77,152.69,152.71,50500.0,119.133,119.1876,119.1252,119.1408,50500.0
2013-06-18 11:20:00,152.72,152.75,152.65,152.67,12500.0,119.1486,119.172,119.094,119.1096,12500.0
2013-06-18 11:25:00,152.69,152.92,152.69,152.92,142000.0,119.1252,119.3046,119.1252,119.3046,142000.0
2013-06-18 11:30:00,152.92,153.03,152.92,152.95,220500.0,119.3046,119.3904,119.3046,119.328,220500.0
2013-06-18 11:35:00,152.95,153.01,152.93,152.93,57300.0,119.328,119.3748,119.3124,119.3124,57300.0
2013-06-18 11:40:00,152.92,152.97,152.91,152.92,19700.0,119.3046,119.3436,119.2968,119.3046,19700.0
2013-06-18 11:45:00,152.92,152.96,152.86,152.87,37200.0,119.3046,119.3358,119.2578,119.2656,37200.0
2013-06-18 11:50:00,152.88,152.89,152.83,152.89,33400.0,119.2734,119.2812,119.2344,119.2812,33400.0
2013-06-18 11:55:00,152.9,152.9,152.79,152.81,34900.0,119.289,119.289,119.2032,119.2188,34900.0
2013-06-18 12:00:00,152.81,152.88,152.8,152.87,21100.0,119.2188,119.2734,119.211,119.2656,21100.0
2013-06-18 12:05:00,152.87,152.88,152.77,152.81,23900.0,119.2656,119.2734,119.1876,119.2188,23900.0
2013-06-18 12:10:00,152.8,152.86,152.8,152.84,20700.0,119.211,119.2578,119.211,119.2422,20700.0
2013-06-18 12:15:00,152.84,152.91,152.82,152.87,30800.0,119.2422,119.2968,119.2266,119.2656,30800.0
2013-06-18 12:20:00,152.87,152.87,152.81,152.84,14000.0,119.2656,119.2656,119.2188,119.2422,14000.0
2013-06-18 12:25:00,152.83,152.88,152.83,152.85,16500.0,119.2344,119.2734,119.2344,119.25,16500.0
2013-06-18 12:30:00,152.85,152.94,152.85,152.9,23800.0,119.25,119.3202,119.25,119.289,23800.0
2013-06-18 12:35:00,152.9,152.98,152.9,152.97,14300.0,119.289,119.3514,119.289,119.3436,14300.0
2013-06-18 12:40:00,152.97,153.02,152.96,153.02,75600.0,119.3436,119.3826,119.3358,119.3826,75600.0
2013-06-18 12:45:00,153.02,153.02,152.94,152.97,24600.0,119.3826,119.3826,119.3202,119.3436,24600.0
2013-06-18 12:50:00,152.98,153.04,152.98,153.04,40500.0,119.3514,119.3982,119.3514,119.3982,40500.0
2013-06-18 12:55:00,153.05,153.15,153.05,153.12,68900.0,119.406,119.484,119.406,119.4606,68900.0
2013-06-18 13:00:00,153.13,153.14,153.03,153.04,39900.0,119.4684,119.4762,119.3904,119.3982,39900.0
2013-06-18 13:05:00,153.03,153.04,152.98,152.98,27600.0,119.3904,119.3982,119.3514,119.3514,27600.0
2013-06-18 13:10:00,152.99,153.03,152.99,153.03,12900.0,119.3592,119.3904,119.3592,119.3904,12900.0
2013-06-18 13:15:00,152.99,153.02,152.95,153.02,23400.0,119.3592,119.3826,119.328,119.3826,23400.0
2013-06-18 13:20:00,153.01,153.03,152.96,153.03,8500.0,119.3748,119.3904,119.3358,119.3904,8500.0
2013-06-18 13:25:00,153.02,153.08,152.99,152.99,44200.0,119.3826,119.4294,119.3592,119.3592,44200.0
2013-06-18 13:30:00,153.02,153.02,152.88,152.95,48400.0,119.3826,119.3826,119.2734,119.328,48400.0
2013-06-18 13:35:00,152.91,153.02,152.9,152.96,53500.0,119.2968,119.3826,119.289,119.3358,53500.0
2013-06-18 13:40:00,152.97,153.13,152.97,153.13,46000.0,119.3436,119.4684,119.3436,119.4684,46000.0
2013-06-18 13:45:00,153.12,153.14,153.07,153.07,42900.0,119.4606,119.4762,119.4216,119.4216,42900.0
2013-06-18 13:50:00,153.09,153.2,153.07,153.11,26100.0,119.4372,119.5231,119.4216,119.4528,26100.0
2013-06-18 13:55:00,153.12,153.14,153.08,153.13,26700.0,119.4606,119.4762,119.4294,119.4684,26700.0
2013-06-18 14:00:00,153.14,153.14,153.01,153.11,27600.0,119.4762,119.4762,119.3748,119.4528,27600.0
2013-06-18 14:05:00,153.13,153.27,153.13,153.24,82300.0,119.4684,119.5777,119.4684,119.5543,82300.0
2013-06-18 14:10:00,153.24,153.34,153.22,153.22,88800.0,119.5543,119.6323,119.5387,119.5387,88800.0
2013-06-18 14:15:00,153.2,153.26,153.18,153.2,23200.0,119.5231,119.5699,119.5074,119.5231,23200.0
2013-06-18 14:20:00,153.21,153.28,153.19,153.28,51900.0,119.5309,119.5855,119.5152,119.5855,51900.0
2013-06-18 14:25:00,153.27,153.29,153.11,153.17,70900.0,119.5777,119.5933,119.4528,119.4996,70900.0
2013-06-18 14:30:00,153.18,153.25,153.16,153.24,37400.0,119.5074,119.5621,119.4918,119.5543,37400.0
2013-06-18 14:35:00,153.23,153.27,153.19,153.2,27600.0,119.5465,119.5777,119.5152,119.5231,27600.0
2013-06-18 14:40:00,153.19,153.24,153.16,153.17,19900.0,119.5152,119.5543,119.4918,119.4996,19900.0
2013-06-18 14:45:00,153.17,153.36,153.17,153.3,102800.0,119.4996,119.6479,119.4996,119.6011,102800.0
2013-06-18 14:50:00,153.32,153.33,153.23,153.27,55700.0,119.6167,119.6245,119.5465,119.5777,55700.0
2013-06-18 14:55:00,153.27,153.3,153.23,153.3,44900.0,119.5777,119.6011,119.5465,119.6011,44900.0
2013-06-18 15:00:00,153.29,153.29,153.21,153.21,23200.0,119.5933,119.5933,119.5309,119.5309,23200.0
2013-06-18 15:05:00,153.22,153.23,153.12,153.19,85000.0,119.5387,119.5465,119.4606,119.5152,85000.0
2013-06-18 15:10:00,153.19,153.24,153.12,153.16,37100.0,119.5152,119.5543,119.4606,119.4918,37100.0
2013-06-18 15:15:00,153.16,153.22,153.08,153.2,101400.0,119.4918,119.5387,119.4294,119.5231,101400.0
2013-06-18 15:20:00,153.2,153.28,153.18,153.27,76800.0,119.5231,119.5855,119.5074,119.5777,76800.0
2013-06-18 15:25:00,153.27,153.34,153.23,153.34,55400.0,119.5777,119.6323,119.5465,119.6323,55400.0
2013-06-18 15:30:00,153.34,153.35,153.23,153.24,57300.0,119.6323,119.6401,119.5465,119.5543,57300.0
2013-06-18 15:35:00,153.23,153.24,153.14,153.15,56000.0,119.5465,119.5543,119.4762,119.484,56000.0
2013-06-18 15:40:00,153.17,153.25,153.13,153.13,74900.0,119.4996,119.5621,119.4684,119.4684,74900.0
2013-06-18 15:45:00,153.13,153.15,153.03,153.06,172300.0,119.4684,119.484,119.3904,119.4138,172300.0
2013-06-18 15:50:00,153.07,153.07,152.94,152.97,114200.0,119.4216,119.4216,119.3202,119.3436,114200.0
2013-06-18 15:55:00,152.98,153.15,152.94,153.13,220600.0,119.3514,119.484,119.3202,119.4684,220600.0
2013-06-19 09:30:00,152.94,153.13,152.91,152.92,75200.0,119.3202,119.4684,119.2968,119.3046,75200.0
2013-06-19 09:35:00,152.93,153.07,152.9,152.98,52700.0,119.3124,119.4216,119.289,119.3514,52700.0
2013-06-19 09:40:00,152.97,152.97,152.77,152.84,104800.0,119.3436,119.3436,119.1876,119.2422,104800.0
2013-06-19 09:45:00,152.85,152.87,152.79,152.8,30500.0,119.25,119.2656,119.2032,119.211,30500.0
2013-06-19 09:50:00,152.78,152.78,152.67,152.74,79500.0,119.1954,119.1954,119.1096,119.1642,79500.0
2013-06-19 09:55:00,152.75,152.84,152.74,152.77,60400.0,119.172,119.2422,119.1642,119.1876,60400.0
2013-06-19 10:00:00,152.77,152.96,152.66,152.9,87800.0,119.1876,119.3358,119.1018,119.289,87800.0
2013-06-19 10:05:00,152.89,152.94,152.85,152.85,51600.0,119.2812,119.3202,119.25,119.25,51600.0
2013-06-19 10:10:00,152.86,152.94,152.82,152.86,45800.0,119.2578,119.3202,119.2266,119.2578,45800.0
2013-06-19 10:15:00,152.84,152.98,152.84,152.92,58800.0,119.2422,119.3514,119.2422,119.3046,58800.0
2013-06-19 10:20:00,152.93,153.08,152.93,153.04,58300.0,119.3124,119.4294,119.3124,119.3982,58300.0
2013-06-19 10:25:00,153.05,153.15,153.04,153.08,33700.0,119.406,119.484,119.3982,119.4294,33700.0
2013-06-19 10:30:00,153.08,153.1,153.01,153.07,28400.0,119.4294,119.445,119.3748,119.4216,28400.0
2013-06-19 10:35:00,153.05,153.09,153.01,153.06,115100.0,119.406,119.4372,119.3748,119.4138,115100.0
2013-06-19 10:40:00,153.05,153.14,153.01,153.13,40300.0,119.406,119.4762,119.3748,119.4684,40300.0
2013-06-19 10:45:00,153.13,153.13,152.95,153.01,37700.0,119.4684,119.4684,119.328,119.3748,37700.0
2013-06-19 10:50:00,152.99,153.07,152.97,152.97,38500.0,119.3592,119.4216,119.3436,119.3436,38500.0
2013-06-19 10:55:00,152.97,152.99,152.87,152.94,65800.0,119.3436,119.3592,119.2656,119.3202,65800.0
2013-06-19 11:00:00,152.94,152.97,152.87,152.89,36300.0,119.3202,119.3436,119.2656,119.2812,36300.0
2013-06-19 11:05:00,152.91,152.96,152.89,152.93,21200.0,119.2968,119.3358,119.2812,119.3124,21200.0
2013-06-19 11:10:00,152.94,153.03,152.91,152.98,26400.0,119.3202,119.3904,119.2968,119.3514,26400.0
2013-06-19 11:15:00,152.97,153.09,152.97,153.08,23700.0,119.3436,119.4372,119.3436,119.4294,23700.0
2013-06-19 11:20:00,153.07,153.07,152.96,152.99,27500.0,119.4216,119.4216,119.3358,119.3592,27500.0
2013-06-19 11:25:00,152.99,153.03,152.91,153.0,41600.0,119.3592,119.3904,119.2968,119.367,41600.0
2013-06-19 11:30:00,152.99,153.08,152.93,153.08,147200.0,119.3592,119.4294,119.3124,119.4294,147200.0
2013-06-19 11:35:00,153.08,153.13,153.02,153.03,100100.0,119.4294,119.4684,119.3826,119.3904,100100.0
2013-06-19 11:40:00,153.04,153.12,153.0,153.07,165500.0,119.3982,119.4606,119.367,119.4216,165500.0
2013-06-19 11:45:00,153.06,153.08,152.98,153.02,23500.0,119.4138,119.4294,119.3514,119.3826,23500.0
2013-06-19 11:50:00,153.01,153.06,152.99,153.03,10100.0,119.3748,119.4138,119.3592,119.3904,10100.0
2013-06-19 11:55:00,153.03,153.06,152.95,152.97,78100.0,119.3904,119.4138,119.328,119.3436,78100.0
2013-06-19 12:00:00,152.95,152.98,152.91,152.94,50600.0,119.328,119.3514,119.2968,119.3202,50600.0
2013-06-19 12:05:00,152.93,152.95,152.91,152.92,24300.0,119.3124,119.328,119.2968,119.3046,24300.0
2013-06-19 12:10:00,152.92,152.97,152.89,152.97,84400.0,119.3046,119.3436,119.2812,119.3436,84400.0
2013-06-19 12:15:00,152.97,153.0,152.84,152.84,41200.0,119.3436,119.367,119.2422,119.2422,41200.0
2013-06-19 12:20:00,152.85,152.91,152.84,152.89,35200.0,119.25,119.2968,119.2422,119.2812,35200.0
2013-06-19 12:25:00,152.9,152.94,152.84,152.93,44900.0,119.289,119.3202,119.2422,119.3124,44900.0
2013-06-19 12:30:00,152.91,152.92,152.83,152.87,25500.0,119.2968,119.3046,119.2344,119.2656,25500.0
2013-06-19 12:35:00,152.84,152.88,152.79,152.87,24600.0,119.2422,119.2734,119.2032,119.2656,24600.0
2013-06-19 12:40:00,152.88,152.96,152.87,152.92,35000.0,119.2734,119.3358,119.2656,119.3046,35000.0
2013-06-19 12:45:00,152.92,152.99,152.92,152.92,23900.0,119.3046,119.3592,119.3046,119.3046,23900.0
2013-06-19 12:50:00,152.92,152.92,152.85,152.9,20200.0,119.3046,119.3046,119.25,119.289,20200.0
2013-06-19 12:55:00,152.88,152.88,152.84,152.86,8900.0,119.2734,119.2734,119.2422,119.2578,8900.0
2013-06-19 13:00:00,152.86,152.9,152.8,152.81,30100.0,119.2578,119.289,119.211,119.2188,30100.0
2013-06-19 13:05:00,152.81,152.89,152.8,152.86,27300.0,119.2188,119.2812,119.211,119.2578,27300.0
2013-06-19 13:10:00,152.89,152.99,152.89,152.94,38500.0,119.2812,119.3592,119.2812,119.3202,38500.0
2013-06-19 13:15:00,152.94,152.99,152.89,152.96,21400.0,119.3202,119.3592,119.2812,119.3358,21400.0
2013-06-19 13:20:00,152.95,152.97,152.89,152.9,18500.0,119.328,119.3436,119.2812,119.289,18500.0
2013-06-19 13:25:00,152.91,152.93,152.89,152.9,20700.0,119.2968,119.3124,119.2812,119.289,20700.0
2013-06-19 13:30:00,152.9,152.9,152.86,152.88,13200.0,119.289,119.289,119.2578,119.2734,13200.0
2013-06-19 13:35:00,152.89,152.94,152.89,152.89,24200.0,119.2812,119.3202,119.2812,119.2812,24200.0
2013-06-19 13:40:00,152.89,152.95,152.88,152.95,18000.0,119.2812,119.328,119.2734,119.328,18000.0
2013-06-19 13:45:00,152.95,152.97,152.92,152.93,25400.0,119.328,119.3436,119.3046,119.3124,25400.0
2013-06-19 13:50:00,152.93,152.97,152.93,152.94,36900.0,119.3124,119.3436,119.3124,119.3202,36900.0
2013-06-19 13:55:00,152.95,153.09,152.94,153.06,33700.0,119.328,119.4372,119.3202,119.4138,33700.0
2013-06-19 14:00:00,153.07,153.22,152.4,152.43,258400.0,119.4216,119.5387,118.8989,118.9223,258400.0
2013-06-19 14:05:00,152.43,152.69,152.22,152.54,241100.0,118.9223,119.1252,118.7585,119.0081,241100.0
2013-06-19 14:10:00,152.55,152.92,152.38,152.81,302200.0,119.0159,119.3046,118.8833,119.2188,302200.0
2013-06-19 14:15:00,152.82,153.0,152.73,152.75,217900.0,119.2266,119.367,119.1564,119.172,217900.0
2013-06-19 14:20:00,152.74,152.8,152.33,152.46,182400.0,119.1642,119.211,118.8443,118.9457,182400.0
2013-06-19 14:25:00,152.47,152.73,152.37,152.71,158400.0,118.9535,119.1564,118.8755,119.1408,158400.0
2013-06-19 14:30:00,152.67,152.71,152.31,152.38,218400.0,119.1096,119.1408,118.8287,118.8833,218400.0
2013-06-19 14:35:00,152.4,152.97,152.37,152.66,527700.0,118.8989,119.3436,118.8755,119.1018,527700.0
2013-06-19 14:40:00,152.63,152.91,152.51,152.76,336900.0,119.0784,119.2968,118.9847,119.1798,336900.0
2013-06-19 14:45:00,152.76,152.77,152.23,152.39,246800.0,119.1798,119.1876,118.7663,118.8911,246800.0
2013-06-19 14:50:00,152.39,152.4,152.13,152.17,306400.0,118.8911,118.8989,118.6883,118.7195,306400.0
2013-06-19 14:55:00,152.17,152.17,151.28,151.48,470500.0,118.7195,118.7195,118.0251,118.1811,470500.0
2013-06-19 15:00:00,151.43,151.8,151.3,151.78,213100.0,118.1421,118.4308,118.0407,118.4152,213100.0
2013-06-19 15:05:00,151.78,151.83,151.58,151.69,316600.0,118.4152,118.4542,118.2592,118.345,316600.0
2013-06-19 15:10:00,151.71,151.87,151.54,151.64,269100.0,118.3606,118.4854,118.228,118.306,269100.0
2013-06-19 15:15:00,151.64,151.82,151.49,151.5,137800.0,118.306,118.4464,118.1889,118.1968,137800.0
2013-06-19 15:20:00,151.52,151.82,151.49,151.8,120100.0,118.2124,118.4464,118.1889,118.4308,120100.0
2013-06-19 15:25:00,151.8,152.14,151.8,152.07,202600.0,118.4308,118.6961,118.4308,118.6415,202600.0
2013-06-19 15:30:00,152.08,152.13,151.8,151.8,201500.0,118.6493,118.6883,118.4308,118.4308,201500.0
2013-06-19 15:35:00,151.82,152.09,151.82,151.89,138500.0,118.4464,118.6571,118.4464,118.501,138500.0
2013-06-19 15:40:00,151.89,151.96,151.69,151.7,153000.0,118.501,118.5556,118.345,118.3528,153000.0
2013-06-19 15:45:00,151.69,151.73,151.26,151.41,308700.0,118.345,118.3762,118.0095,118.1265,308700.0
2013-06-19 15:50:00,151.41,151.53,151.2,151.51,355500.0,118.1265,118.2202,117.9627,118.2046,355500.0
2013-06-19 15:55:00,151.5,151.5,151.05,151.08,476300.0,118.1968,118.1968,117.8457,117.8691,476300.0
2013-06-20 09:30:00,149.85,149.88,149.67,149.7,237600.0,116.9095,116.9329,116.769,116.7924,237600.0
2013-06-20 09:35:00,149.7,149.7,149.3,149.47,308700.0,116.7924,116.7924,116.4804,116.613,308700.0
2013-06-20 09:40:00,149.46,149.52,149.3,149.48,157400.0,116.6052,116.652,116.4804,116.6208,157400.0
2013-06-20 09:45:00,149.49,149.78,149.47,149.7,271700.0,116.6286,116.8548,116.613,116.7924,271700.0
2013-06-20 09:50:00,149.69,149.74,149.55,149.65,165000.0,116.7846,116.8236,116.6754,116.7534,165000.0
2013-06-20 09:55:00,149.64,149.64,149.43,149.44,166000.0,116.7456,116.7456,116.5818,116.5896,166000.0
2013-06-20 10:00:00,149.42,149.68,149.27,149.29,309600.0,116.574,116.7768,116.457,116.4726,309600.0
2013-06-20 10:05:00,149.28,149.44,149.22,149.32,139100.0,116.4648,116.5896,116.4179,116.496,139100.0
2013-06-20 10:10:00,149.34,149.34,148.97,149.11,180500.0,116.5116,116.5116,116.2229,116.3321,180500.0
2013-06-20 10:15:00,149.09,149.13,148.78,148.98,270700.0,116.3165,116.3477,116.0747,116.2307,270700.0
2013-06-20 10:20:00,148.96,149.23,148.89,149.18,191800.0,116.2151,116.4258,116.1605,116.3867,191800.0
2013-06-20 10:25:00,149.17,149.22,148.81,148.87,171600.0,116.3789,116.4179,116.0981,116.1449,171600.0
2013-06-20 10:30:00,148.86,148.86,148.63,148.64,250600.0,116.1371,116.1371,115.9576,115.9654,250600.0
2013-06-20 10:35:00,148.63,148.91,148.59,148.76,203300.0,115.9576,116.1761,115.9264,116.0591,203300.0
2013-06-20 10:40:00,148.76,148.98,148.68,148.9,143600.0,116.0591,116.2307,115.9967,116.1683,143600.0
2013-06-20 10:45:00,148.9,149.1,148.79,149.06,115500.0,116.1683,116.3243,116.0825,116.2931,115500.0
2013-06-20 10:50:00,149.05,149.17,149.01,149.03,187900.0,116.2853,116.3789,116.2541,116.2697,187900.0
2013-06-20 10:55:00,149.05,149.11,148.96,149.0,123300.0,116.2853,116.3321,116.2151,116.2463,123300.0
2013-06-20 11:00:00,149.0,149.05,148.81,148.84,156300.0,116.2463,116.2853,116.0981,116.1215,156300.0
2013-06-20 11:05:00,148.84,148.89,148.65,148.65,107400.0,116.1215,116.1605,115.9732,115.9732,107400.0
2013-06-20 11:10:00,148.66,148.9,148.63,148.82,104300.0,115.981,116.1683,115.9576,116.1059,104300.0
2013-06-20 11:15:00,148.82,148.84,148.55,148.65,142100.0,116.1059,116.1215,115.8952,115.9732,142100.0
2013-06-20 11:20:00,148.64,148.83,148.64,148.74,69700.0,115.9654,116.1137,115.9654,116.0435,69700.0
2013-06-20 11:25:00,148.75,148.9,148.73,148.88,74300.0,116.0513,116.1683,116.0357,116.1527,74300.0
2013-06-20 11:30:00,148.88,148.96,148.74,148.8,110800.0,116.1527,116.2151,116.0435,116.0903,110800.0
2013-06-20 11:35:00,148.83,149.03,148.8,149.02,66400.0,116.1137,116.2697,116.0903,116.2619,66400.0
2013-06-20 11:40:00,149.0,149.03,148.89,148.92,54500.0,116.2463,116.2697,116.1605,116.1839,54500.0
2013-06-20 11:45:00,148.89,149.01,148.83,148.97,96200.0,116.1605,116.2541,116.1137,116.2229,96200.0
2013-06-20 11:50:00,148.97,149.11,148.97,149.1,76400.0,116.2229,116.3321,116.2229,116.3243,76400.0
2013-06-20 11:55:00,149.1,149.16,149.03,149.05,99000.0,116.3243,116.3711,116.2697,116.2853,99000.0
2013-06-20 12:00:00,149.06,149.3,149.05,149.2,100000.0,116.2931,116.4804,116.2853,116.4023,100000.0
2013-06-20 12:05:00,149.2,149.29,149.14,149.25,83400.0,116.4023,116.4726,116.3555,116.4414,83400.0
2013-06-20 12:10:00,149.25,149.35,149.24,149.31,107300.0,116.4414,116.5194,116.4336,116.4882,107300.0
2013-06-20 12:15:00,149.32,149.33,149.16,149.21,125100.0,116.496,116.5038,116.3711,116.4101,125100.0
2013-06-20 12:20:00,149.22,149.23,149.11,149.2,39700.0,116.4179,116.4258,116.3321,116.4023,39700.0
2013-06-20 12:25:00,149.19,149.22,149.03,149.12,74700.0,116.3945,116.4179,116.2697,116.3399,74700.0
2013-06-20 12:30:00,149.12,149.38,149.1,149.14,99900.0,116.3399,116.5428,116.3243,116.3555,99900.0
2013-06-20 12:35:00,149.17,149.2,149.07,149.07,54400.0,116.3789,116.4023,116.3009,116.3009,54400.0
2013-06-20 12:40:00,149.06,149.1,148.98,149.08,86700.0,116.2931,116.3243,116.2307,116.3087,86700.0
2013-06-20 12:45:00,149.09,149.1,148.97,149.03,45300.0,116.3165,116.3243,116.2229,116.2697,45300.0
2013-06-20 12:50:00,149.02,149.08,148.84,148.86,71800.0,116.2619,116.3087,116.1215,116.1371,71800.0
2013-06-20 12:55:00,148.89,148.95,148.86,148.86,33200.0,116.1605,116.2073,116.1371,116.1371,33200.0
2013-06-20 13:00:00,148.86,148.94,148.8,148.83,59800.0,116.1371,116.1995,116.0903,116.1137,59800.0
2013-06-20 13:05:00,148.82,149.02,148.8,149.0,25800.0,116.1059,116.2619,116.0903,116.2463,25800.0
2013-06-20 13:10:00,149.01,149.03,148.9,148.9,18900.0,116.2541,116.2697,116.1683,116.1683,18900.0
2013-06-20 13:15:00,148.93,148.93,148.56,148.66,131700.0,116.1917,116.1917,115.903,115.981,131700.0
2013-06-20 13:20:00,148.67,148.78,148.58,148.76,74900.0,115.9889,116.0747,115.9186,116.0591,74900.0
2013-06-20 13:25:00,148.76,148.79,148.7,148.77,87200.0,116.0591,116.0825,116.0123,116.0669,87200.0
2013-06-20 13:30:00,148.78,148.86,148.7,148.86,67200.0,116.0747,116.1371,116.0123,116.1371,67200.0
2013-06-20 13:35:00,148.88,148.88,148.64,148.69,63600.0,116.1527,116.1527,115.9654,116.0045,63600.0
2013-06-20 13:40:00,148.68,148.86,148.64,148.84,63000.0,115.9967,116.1371,115.9654,116.1215,63000.0
2013-06-20 13:45:00,148.85,148.97,148.73,148.87,163600.0,116.1293,116.2229,116.0357,116.1449,163600.0
2013-06-20 13:50:00,148.87,148.91,148.71,148.81,56100.0,116.1449,116.1761,116.0201,116.0981,56100.0
2013-06-20 13:55:00,148.83,148.85,148.64,148.81,61900.0,116.1137,116.1293,115.9654,116.0981,61900.0
2013-06-20 14:00:00,148.82,148.86,148.58,148.78,86400.0,116.1059,116.1371,115.9186,116.0747,86400.0
2013-06-20 14:05:00,148.77,148.81,148.65,148.68,42700.0,116.0669,116.0981,115.9732,115.9967,42700.0
2013-06-20 14:10:00,148.69,148.69,148.4,148.51,171800.0,116.0045,116.0045,115.7782,115.864,171800.0
2013-06-20 14:15:00,148.52,148.65,148.45,148.46,109900.0,115.8718,115.9732,115.8172,115.825,109900.0
2013-06-20 14:20:00,148.48,148.49,148.16,148.24,404300.0,115.8406,115.8484,115.591,115.6534,404300.0
2013-06-20 14:25:00,148.24,148.42,148.05,148.07,215300.0,115.6534,115.7938,115.5051,115.5207,215300.0
2013-06-20 14:30:00,148.1,148.22,148.02,148.18,133800.0,115.5442,115.6378,115.4817,115.6066,133800.0
2013-06-20 14:35:00,148.17,148.22,148.1,148.12,55000.0,115.5988,115.6378,115.5442,115.5598,55000.0
2013-06-20 14:40:00,148.11,148.3,148.11,148.26,91400.0,115.552,115.7002,115.552,115.669,91400.0
2013-06-20 14:45:00,148.25,148.27,148.12,148.15,44200.0,115.6612,115.6768,115.5598,115.5832,44200.0
2013-06-20 14:50:00,148.14,148.14,147.69,147.72,310700.0,115.5754,115.5754,115.2243,115.2477,310700.0
2013-06-20 14:55:00,147.7,147.81,147.51,147.56,267100.0,115.2321,115.3179,115.0838,115.1229,267100.0
2013-06-20 15:00:00,147.57,147.75,147.46,147.65,256500.0,115.1307,115.2711,115.0448,115.1931,256500.0
2013-06-20 15:05:00,147.63,147.95,147.63,147.94,187100.0,115.1775,115.4271,115.1775,115.4193,187100.0
2013-06-20 15:10:00,147.94,147.96,147.7,147.73,105300.0,115.4193,115.4349,115.2321,115.2555,105300.0
2013-06-20 15:15:00,147.71,147.84,147.65,147.65,366700.0,115.2399,115.3413,115.1931,115.1931,366700.0
2013-06-20 15:20:00,147.63,147.69,147.44,147.58,194100.0,115.1775,115.2243,115.0292,115.1385,194100.0
2013-06-20 15:25:00,147.57,147.71,147.57,147.67,74600.0,115.1307,115.2399,115.1307,115.2087,74600.0
2013-06-20 15:30:00,147.67,147.72,147.48,147.51,723300.0,115.2087,115.2477,115.0604,115.0838,723300.0
2013-06-20 15:35:00,147.52,147.66,147.49,147.53,822900.0,115.0916,115.2009,115.0682,115.0995,822900.0
2013-06-20 15:40:00,147.57,147.57,147.41,147.48,198900.0,115.1307,115.1307,115.0058,115.0604,198900.0
2013-06-20 15:45:00,147.47,147.53,147.29,147.49,267700.0,115.0526,115.0995,114.9122,115.0682,267700.0
2013-06-20 15:50:00,147.5,147.78,147.46,147.71,347900.0,115.076,115.2945,115.0448,115.2399,347900.0
2013-06-20 15:55:00,147.72,147.96,147.54,147.55,1017100.0,115.2477,115.4349,115.1073,115.1151,1017100.0
2013-06-21 09:30:00,148.03,148.28,147.84,148.07,598700.0,115.727,115.9225,115.5785,115.7583,598700.0
2013-06-21 09:35:00,148.06,148.17,147.86,147.88,130300.0,115.7505,115.8365,115.5941,115.6098,130300.0
2013-06-21 09:40:00,147.88,148.02,147.68,148.02,131000.0,115.6098,115.7192,115.4534,115.7192,131000.0
2013-06-21 09:45:00,148.01,148.18,147.87,148.04,226600.0,115.7114,115.8443,115.602,115.7349,226600.0
2013-06-21 09:50:00,148.03,148.03,147.63,147.72,297700.0,115.727,115.727,115.4143,115.4847,297700.0
2013-06-21 09:55:00,147.71,147.89,147.66,147.66,92800.0,115.4769,115.6176,115.4378,115.4378,92800.0
2013-06-21 10:00:00,147.66,148.02,147.66,147.94,149300.0,115.4378,115.7192,115.4378,115.6567,149300.0
2013-06-21 10:05:00,147.92,147.93,147.74,147.81,101200.0,115.641,115.6489,115.5003,115.5551,101200.0
2013-06-21 10:10:00,147.79,147.79,147.64,147.68,86700.0,115.5394,115.5394,115.4222,115.4534,86700.0
2013-06-21 10:15:00,147.67,147.75,147.46,147.53,199700.0,115.4456,115.5081,115.2814,115.3362,199700.0
2013-06-21 10:20:00,147.53,147.63,147.47,147.56,94400.0,115.3362,115.4143,115.2892,115.3596,94400.0
2013-06-21 10:25:00,147.54,147.59,147.41,147.53,179700.0,115.344,115.3831,115.2423,115.3362,179700.0
2013-06-21 10:30:00,147.53,147.53,147.26,147.32,120400.0,115.3362,115.3362,115.1251,115.172,120400.0
2013-06-21 10:35:00,147.32,147.4,147.08,147.33,133500.0,115.172,115.2345,114.9844,115.1798,133500.0
2013-06-21 10:40:00,147.32,147.46,147.14,147.46,74800.0,115.172,115.2814,115.0313,115.2814,74800.0
2013-06-21 10:45:00,147.47,147.69,147.43,147.6,127900.0,115.2892,115.4612,115.258,115.3909,127900.0
2013-06-21 10:50:00,147.61,147.79,147.55,147.74,99600.0,115.3987,115.5394,115.3518,115.5003,99600.0
2013-06-21 10:55:00,147.74,147.78,147.55,147.64,70100.0,115.5003,115.5316,115.3518,115.4222,70100.0
2013-06-21 11:00:00,147.65,147.75,147.43,147.46,66400.0,115.43,115.5081,115.258,115.2814,66400.0
2013-06-21 11:05:00,147.49,147.61,147.34,147.51,97900.0,115.3049,115.3987,115.1876,115.3205,97900.0
2013-06-21 11:10:00,147.53,147.56,147.21,147.25,145500.0,115.3362,115.3596,115.086,115.1173,145500.0
2013-06-21 11:15:00,147.23,147.48,147.22,147.39,207200.0,115.1016,115.2971,115.0938,115.2267,207200.0
2013-06-21 11:20:00,147.41,147.41,147.02,147.14,136300.0,115.2423,115.2423,114.9374,115.0313,136300.0
2013-06-21 11:25:00,147.13,147.15,146.85,146.92,216600.0,115.0234,115.0391,114.8045,114.8593,216600.0
2013-06-21 11:30:00,146.92,146.92,146.63,146.64,210600.0,114.8593,114.8593,114.6326,114.6404,210600.0
2013-06-21 11:35:00,146.66,146.96,146.66,146.75,119600.0,114.656,114.8905,114.656,114.7264,119600.0
2013-06-21 11:40:00,146.75,146.87,146.67,146.77,91000.0,114.7264,114.8202,114.6638,114.742,91000.0
2013-06-21 11:45:00,146.78,146.91,146.74,146.85,127400.0,114.7498,114.8515,114.7185,114.8045,127400.0
2013-06-21 11:50:00,146.85,146.86,146.6,146.66,46800.0,114.8045,114.8124,114.6091,114.656,46800.0
2013-06-21 11:55:00,146.62,146.9,146.62,146.76,97000.0,114.6247,114.8436,114.6247,114.7342,97000.0
2013-06-21 12:00:00,146.8,147.12,146.79,147.09,110800.0,114.7655,115.0156,114.7576,114.9922,110800.0
2013-06-21 12:05:00,147.1,147.1,146.93,146.93,161800.0,115.0,115.0,114.8671,114.8671,161800.0
2013-06-21 12:10:00,146.93,147.01,146.79,146.83,128300.0,114.8671,114.9296,114.7576,114.7889,128300.0
2013-06-21 12:15:00,146.85,146.86,146.7,146.76,76500.0,114.8045,114.8124,114.6873,114.7342,76500.0
2013-06-21 12:20:00,146.77,146.81,146.53,146.57,121100.0,114.742,114.7733,114.5544,114.5856,121100.0
2013-06-21 12:25:00,146.59,146.69,146.56,146.69,77700.0,114.6013,114.6795,114.5778,114.6795,77700.0
2013-06-21 12:30:00,146.69,146.76,146.65,146.66,31800.0,114.6795,114.7342,114.6482,114.656,31800.0
2013-06-21 12:35:00,146.65,146.91,146.65,146.83,130600.0,114.6482,114.8515,114.6482,114.7889,130600.0
2013-06-21 12:40:00,146.85,147.16,146.77,147.07,106900.0,114.8045,115.0469,114.742,114.9765,106900.0
2013-06-21 12:45:00,147.06,147.52,147.02,147.4,172400.0,114.9687,115.3283,114.9374,115.2345,172400.0
2013-06-21 12:50:00,147.41,147.41,147.2,147.25,129500.0,115.2423,115.2423,115.0782,115.1173,129500.0
2013-06-21 12:55:00,147.25,147.67,147.19,147.65,119300.0,115.1173,115.4456,115.0703,115.43,119300.0
2013-06-21 13:00:00,147.68,147.72,147.35,147.44,135100.0,115.4534,115.4847,115.1954,115.2658,135100.0
2013-06-21 13:05:00,147.41,147.72,147.4,147.72,117400.0,115.2423,115.4847,115.2345,115.4847,117400.0
2013-06-21 13:10:00,147.74,147.82,147.68,147.82,270000.0,115.5003,115.5629,115.4534,115.5629,270000.0
2013-06-21 13:15:00,147.82,147.92,147.66,147.68,198300.0,115.5629,115.641,115.4378,115.4534,198300.0
2013-06-21 13:20:00,147.7,147.71,147.45,147.45,81100.0,115.4691,115.4769,115.2736,115.2736,81100.0
2013-06-21 13:25:00,147.47,147.6,147.46,147.55,42100.0,115.2892,115.3909,115.2814,115.3518,42100.0
2013-06-21 13:30:00,147.55,147.76,147.52,147.72,90600.0,115.3518,115.516,115.3283,115.4847,90600.0
2013-06-21 13:35:00,147.68,147.7,147.52,147.66,38600.0,115.4534,115.4691,115.3283,115.4378,38600.0
2013-06-21 13:40:00,147.66,147.71,147.5,147.56,20400.0,115.4378,115.4769,115.3127,115.3596,20400.0
2013-06-21 13:45:00,147.54,147.63,147.35,147.42,39100.0,115.344,115.4143,115.1954,115.2502,39100.0
2013-06-21 13:50:00,147.38,147.46,147.15,147.21,63400.0,115.2189,115.2814,115.0391,115.086,63400.0
2013-06-21 13:55:00,147.24,147.25,147.03,147.15,107900.0,115.1094,115.1173,114.9453,115.0391,107900.0
2013-06-21 14:00:00,147.15,147.28,147.1,147.12,111400.0,115.0391,115.1407,115.0,115.0156,111400.0
2013-06-21 14:05:00,147.1,147.1,147.01,147.05,79200.0,115.0,115.0,114.9296,114.9609,79200.0
2013-06-21 14:10:00,147.05,147.28,147.05,147.25,31300.0,114.9609,115.1407,114.9609,115.1173,31300.0
2013-06-21 14:15:00,147.26,147.45,147.26,147.43,105800.0,115.1251,115.2736,115.1251,115.258,105800.0
2013-06-21 14:20:00,147.39,147.4,147.24,147.28,80700.0,115.2267,115.2345,115.1094,115.1407,80700.0
2013-06-21 14:25:00,147.28,147.52,147.25,147.47,65700.0,115.1407,115.3283,115.1173,115.2892,65700.0
2013-06-21 14:30:00,147.45,147.58,147.35,147.58,130500.0,115.2736,115.3752,115.1954,115.3752,130500.0
2013-06-21 14:35:00,147.57,147.7,147.46,147.67,84300.0,115.3674,115.4691,115.2814,115.4456,84300.0
2013-06-21 14:40:00,147.67,147.67,147.41,147.48,124800.0,115.4456,115.4456,115.2423,115.2971,124800.0
2013-06-21 14:45:00,147.5,147.67,147.5,147.59,36100.0,115.3127,115.4456,115.3127,115.3831,36100.0
2013-06-21 14:50:00,147.62,147.7,147.56,147.7,28700.0,115.4065,115.4691,115.3596,115.4691,28700.0
2013-06-21 14:55:00,147.66,147.84,147.52,147.84,45500.0,115.4378,115.5785,115.3283,115.5785,45500.0
2013-06-21 15:00:00,147.83,147.93,147.75,147.87,38500.0,115.5707,115.6489,115.5081,115.602,38500.0
2013-06-21 15:05:00,147.91,148.13,147.83,148.02,84700.0,115.6332,115.8052,115.5707,115.7192,84700.0
2013-06-21 15:10:00,148.04,148.23,148.03,148.15,150300.0,115.7349,115.8834,115.727,115.8209,150300.0
2013-06-21 15:15:00,148.16,148.25,148.01,148.02,201700.0,115.8287,115.899,115.7114,115.7192,201700.0
2013-06-21 15:20:00,148.03,148.13,147.99,148.13,67200.0,115.727,115.8052,115.6958,115.8052,67200.0
2013-06-21 15:25:00,148.14,148.24,148.1,148.23,57500.0,115.813,115.8912,115.7818,115.8834,57500.0
2013-06-21 15:30:00,148.22,148.26,148.0,148.0,107300.0,115.8756,115.9069,115.7036,115.7036,107300.0
2013-06-21 15:35:00,148.0,148.1,147.97,148.0,88600.0,115.7036,115.7818,115.6801,115.7036,88600.0
2013-06-21 15:40:00,147.99,148.0,147.7,147.71,290800.0,115.6958,115.7036,115.4691,115.4769,290800.0
2013-06-21 15:45:00,147.69,147.8,147.5,147.76,224300.0,115.4612,115.5472,115.3127,115.516,224300.0
2013-06-21 15:50:00,147.77,147.81,147.57,147.75,185400.0,115.5238,115.5551,115.3674,115.5081,185400.0
2013-06-21 15:55:00,147.75,147.83,147.6,147.74,587300.0,115.5081,115.5707,115.3909,115.5003,587300.0
2013-06-24 09:30:00,146.33,146.5,146.16,146.37,237400.0,114.398,114.5309,114.2651,114.4293,237400.0
2013-06-24 09:35:00,146.38,146.42,145.95,145.96,202500.0,114.4371,114.4684,114.1009,114.1088,202500.0
2013-06-24 09:40:00,145.95,146.14,145.93,146.14,152600.0,114.1009,114.2495,114.0853,114.2495,152600.0
2013-06-24 09:45:00,146.14,146.22,145.99,146.17,136700.0,114.2495,114.312,114.1322,114.2729,136700.0
2013-06-24 09:50:00,146.18,146.24,145.77,145.81,229300.0,114.2808,114.3277,113.9602,113.9915,229300.0
2013-06-24 09:55:00,145.77,145.81,145.45,145.54,348100.0,113.9602,113.9915,113.7101,113.7804,348100.0
2013-06-24 10:00:00,145.52,145.53,145.17,145.45,294500.0,113.7648,113.7726,113.4912,113.7101,294500.0
2013-06-24 10:05:00,145.43,145.52,145.35,145.49,66700.0,113.6944,113.7648,113.6319,113.7413,66700.0
2013-06-24 10:10:00,145.48,145.6,145.39,145.51,146400.0,113.7335,113.8273,113.6631,113.757,146400.0
2013-06-24 10:15:00,145.5,145.64,145.4,145.59,150500.0,113.7491,113.8586,113.671,113.8195,150500.0
2013-06-24 10:20:00,145.59,145.59,145.31,145.31,158700.0,113.8195,113.8195,113.6006,113.6006,158700.0
2013-06-24 10:25:00,145.32,145.5,145.19,145.43,136400.0,113.6084,113.7491,113.5068,113.6944,136400.0
2013-06-24 10:30:00,145.4,145.53,145.25,145.4,134800.0,113.671,113.7726,113.5537,113.671,134800.0
2013-06-24 10:35:00,145.4,145.83,145.4,145.8,110800.0,113.671,114.0071,113.671,113.9837,110800.0
2013-06-24 10:40:00,145.77,145.87,145.68,145.86,146100.0,113.9602,114.0384,113.8899,114.0306,146100.0
2013-06-24 10:45:00,145.81,145.99,145.72,145.9,170400.0,113.9915,114.1322,113.9211,114.0619,170400.0
2013-06-24 10:50:00,145.92,145.99,145.81,145.96,80400.0,114.0775,114.1322,113.9915,114.1088,80400.0
2013-06-24 10:55:00,145.95,146.05,145.77,145.77,143700.0,114.1009,114.1791,113.9602,113.9602,143700.0
2013-06-24 11:00:00,145.78,145.91,145.76,145.81,82800.0,113.968,114.0697,113.9524,113.9915,82800.0
2013-06-24 11:05:00,145.8,145.87,145.66,145.81,83500.0,113.9837,114.0384,113.8742,113.9915,83500.0
2013-06-24 11:10:00,145.79,145.86,145.59,145.62,72800.0,113.9759,114.0306,113.8195,113.843,72800.0
2013-06-24 11:15:00,145.63,145.67,145.46,145.46,140700.0,113.8508,113.882,113.7179,113.7179,140700.0
2013-06-24 11:20:00,145.46,145.48,145.17,145.27,227300.0,113.7179,113.7335,113.4912,113.5693,227300.0
2013-06-24 11:25:00,145.27,145.38,145.18,145.21,115000.0,113.5693,113.6553,113.499,113.5224,115000.0
2013-06-24 11:30:00,145.2,145.53,145.17,145.44,181500.0,113.5146,113.7726,113.4912,113.7022,181500.0
2013-06-24 11:35:00,145.44,145.48,145.31,145.45,64400.0,113.7022,113.7335,113.6006,113.7101,64400.0
2013-06-24 11:40:00,145.42,145.64,145.41,145.43,105000.0,113.6866,113.8586,113.6788,113.6944,105000.0
2013-06-24 11:45:00,145.43,145.52,145.31,145.42,79400.0,113.6944,113.7648,113.6006,113.6866,79400.0
2013-06-24 11:50:00,145.41,145.66,145.41,145.57,65900.0,113.6788,113.8742,113.6788,113.8039,65900.0
2013-06-24 11:55:00,145.54,145.68,145.44,145.6,123100.0,113.7804,113.8899,113.7022,113.8273,123100.0
2013-06-24 12:00:00,145.61,145.77,145.48,145.53,153400.0,113.8351,113.9602,113.7335,113.7726,153400.0
2013-06-24 12:05:00,145.52,145.52,145.35,145.41,97200.0,113.7648,113.7648,113.6319,113.6788,97200.0
2013-06-24 12:10:00,145.4,145.52,145.29,145.45,82300.0,113.671,113.7648,113.585,113.7101,82300.0
2013-06-24 12:15:00,145.47,145.54,145.34,145.34,53400.0,113.7257,113.7804,113.6241,113.6241,53400.0
2013-06-24 12:20:00,145.31,145.36,145.21,145.35,123800.0,113.6006,113.6397,113.5224,113.6319,123800.0
2013-06-24 12:25:00,145.34,145.7,145.27,145.61,115200.0,113.6241,113.9055,113.5693,113.8351,115200.0
2013-06-24 12:30:00,145.62,145.83,145.62,145.76,157600.0,113.843,114.0071,113.843,113.9524,157600.0
2013-06-24 12:35:00,145.77,145.86,145.67,145.69,99900.0,113.9602,114.0306,113.882,113.8977,99900.0
2013-06-24 12:40:00,145.7,145.85,145.66,145.77,70800.0,113.9055,114.0228,113.8742,113.9602,70800.0
2013-06-24 12:45:00,145.79,145.85,145.67,145.68,44100.0,113.9759,114.0228,113.882,113.8899,44100.0
2013-06-24 12:50:00,145.69,145.82,145.65,145.81,53600.0,113.8977,113.9993,113.8664,113.9915,53600.0
2013-06-24 12:55:00,145.81,145.95,145.71,145.91,136100.0,113.9915,114.1009,113.9133,114.0697,136100.0
2013-06-24 13:00:00,145.92,146.03,145.87,145.97,54200.0,114.0775,114.1635,114.0384,114.1166,54200.0
2013-06-24 13:05:00,145.99,146.0,145.72,145.8,127700.0,114.1322,114.14,113.9211,113.9837,127700.0
2013-06-24 13:10:00,145.8,146.21,145.77,146.16,131000.0,113.9837,114.3042,113.9602,114.2651,131000.0
2013-06-24 13:15:00,146.18,146.3,146.03,146.29,149400.0,114.2808,114.3746,114.1635,114.3667,149400.0
2013-06-24 13:20:00,146.32,146.36,146.17,146.32,147400.0,114.3902,114.4215,114.2729,114.3902,147400.0
2013-06-24 13:25:00,146.31,146.32,146.1,146.31,135000.0,114.3824,114.3902,114.2182,114.3824,135000.0
2013-06-24 13:30:00,146.31,146.41,146.23,146.26,131900.0,114.3824,114.4606,114.3198,114.3433,131900.0
2013-06-24 13:35:00,146.26,146.35,146.16,146.28,41900.0,114.3433,114.4137,114.2651,114.3589,41900.0
2013-06-24 13:40:00,146.32,146.55,146.32,146.54,117700.0,114.3902,114.57,114.3902,114.5622,117700.0
2013-06-24 13:45:00,146.54,146.58,146.3,146.36,121700.0,114.5622,114.5935,114.3746,114.4215,121700.0
2013-06-24 13:50:00,146.35,146.35,146.21,146.28,63400.0,114.4137,114.4137,114.3042,114.3589,63400.0
2013-06-24 13:55:00,146.28,146.52,146.24,146.52,47200.0,114.3589,114.5466,114.3277,114.5466,47200.0
2013-06-24 14:00:00,146.53,146.76,146.38,146.69,194200.0,114.5544,114.7342,114.4371,114.6795,194200.0
2013-06-24 14:05:00,146.69,147.03,146.69,146.98,222900.0,114.6795,114.9453,114.6795,114.9062,222900.0
2013-06-24 14:10:00,146.98,147.12,146.87,146.88,187400.0,114.9062,115.0156,114.8202,114.828,187400.0
2013-06-24 14:15:00,146.89,147.02,146.89,147.0,102100.0,114.8358,114.9374,114.8358,114.9218,102100.0
2013-06-24 14:20:00,147.01,147.23,146.97,146.99,211400.0,114.9296,115.1016,114.8984,114.914,211400.0
2013-06-24 14:25:00,147.02,147.21,146.98,147.12,97700.0,114.9374,115.086,114.9062,115.0156,97700.0
2013-06-24 14:30:00,147.11,147.28,147.1,147.21,123500.0,115.0078,115.1407,115.0,115.086,123500.0
2013-06-24 14:35:00,147.24,147.41,147.13,147.4,131800.0,115.1094,115.2423,115.0234,115.2345,131800.0
2013-06-24 14:40:00,147.41,147.43,147.19,147.23,213000.0,115.2423,115.258,115.0703,115.1016,213000.0
2013-06-24 14:45:00,147.23,147.28,147.05,147.22,83900.0,115.1016,115.1407,114.9609,115.0938,83900.0
2013-06-24 14:50:00,147.2,147.36,147.05,147.11,136100.0,115.0782,115.2033,114.9609,115.0078,136100.0
2013-06-24 14:55:00,147.09,147.13,146.81,146.97,164200.0,114.9922,115.0234,114.7733,114.8984,164200.0
2013-06-24 15:00:00,146.96,147.13,146.88,147.02,150700.0,114.8905,115.0234,114.828,114.9374,150700.0
2013-06-24 15:05:00,147.05,147.22,147.05,147.08,147500.0,114.9609,115.0938,114.9609,114.9844,147500.0
2013-06-24 15:10:00,147.09,147.19,146.96,146.96,114100.0,114.9922,115.0703,114.8905,114.8905,114100.0
2013-06-24 15:15:00,146.94,146.99,146.69,146.77,212200.0,114.8749,114.914,114.6795,114.742,212200.0
2013-06-24 15:20:00,146.76,146.97,146.72,146.87,103200.0,114.7342,114.8984,114.7029,114.8202,103200.0
2013-06-24 15:25:00,146.89,146.93,146.75,146.77,208400.0,114.8358,114.8671,114.7264,114.742,208400.0
2013-06-24 15:30:00,146.78,147.05,146.77,146.79,123400.0,114.7498,114.9609,114.742,114.7576,123400.0
2013-06-24 15:35:00,146.77,147.11,146.77,147.08,100000.0,114.742,115.0078,114.742,114.9844,100000.0
2013-06-24 15:40:00,147.07,147.07,146.89,146.93,143900.0,114.9765,114.9765,114.8358,114.8671,143900.0
2013-06-24 15:45:00,146.93,146.93,146.51,146.62,323900.0,114.8671,114.8671,114.5387,114.6247,323900.0
2013-06-24 15:50:00,146.6,146.85,146.56,146.79,293100.0,114.6091,114.8045,114.5778,114.7576,293100.0
2013-06-24 15:55:00,146.78,146.78,146.26,146.28,591400.0,114.7498,114.7498,114.3433,114.3589,591400.0
2013-06-25 09:30:00,147.41,147.5,147.21,147.25,226200.0,115.2423,115.3127,115.086,115.1173,226200.0
2013-06-25 09:35:00,147.23,147.25,146.96,147.23,190900.0,115.1016,115.1173,114.8905,115.1016,190900.0
2013-06-25 09:40:00,147.19,147.4,147.18,147.31,234400.0,115.0703,115.2345,115.0625,115.1642,234400.0
2013-06-25 09:45:00,147.32,147.4,147.12,147.12,151700.0,115.172,115.2345,115.0156,115.0156,151700.0
2013-06-25 09:50:00,147.12,147.18,146.93,146.96,140800.0,115.0156,115.0625,114.8671,114.8905,140800.0
2013-06-25 09:55:00,146.96,147.06,146.81,147.06,144700.0,114.8905,114.9687,114.7733,114.9687,144700.0
2013-06-25 10:00:00,147.01,147.25,146.87,147.11,218000.0,114.9296,115.1173,114.8202,115.0078,218000.0
2013-06-25 10:05:00,147.1,147.16,146.73,147.08,235700.0,115.0,115.0469,114.7107,114.9844,235700.0
2013-06-25 10:10:00,147.08,147.11,146.87,147.01,156300.0,114.9844,115.0078,114.8202,114.9296,156300.0
2013-06-25 10:15:00,147.03,147.09,146.62,146.74,208400.0,114.9453,114.9922,114.6247,114.7185,208400.0
2013-06-25 10:20:00,146.73,146.99,146.72,146.99,127800.0,114.7107,114.914,114.7029,114.914,127800.0
2013-06-25 10:25:00,147.0,147.07,146.85,146.93,101200.0,114.9218,114.9765,114.8045,114.8671,101200.0
2013-06-25 10:30:00,146.93,147.05,146.83,146.97,117000.0,114.8671,114.9609,114.7889,114.8984,117000.0
2013-06-25 10:35:00,146.97,147.21,146.8,147.15,175800.0,114.8984,115.086,114.7655,115.0391,175800.0
2013-06-25 10:40:00,147.12,147.25,147.08,147.11,129600.0,115.0156,115.1173,114.9844,115.0078,129600.0
2013-06-25 10:45:00,147.13,147.36,147.13,147.36,135900.0,115.0234,115.2033,115.0234,115.2033,135900.0
2013-06-25 10:50:00,147.36,147.4,147.25,147.4,82700.0,115.2033,115.2345,115.1173,115.2345,82700.0
2013-06-25 10:55:00,147.42,147.46,147.36,147.38,91100.0,115.2502,115.2814,115.2033,115.2189,91100.0
2013-06-25 11:00:00,147.39,147.42,147.26,147.37,54400.0,115.2267,115.2502,115.1251,115.2111,54400.0
2013-06-25 11:05:00,147.37,147.58,147.35,147.56,177100.0,115.2111,115.3752,115.1954,115.3596,177100.0
2013-06-25 11:10:00,147.56,147.57,147.41,147.44,91700.0,115.3596,115.3674,115.2423,115.2658,91700.0
2013-06-25 11:15:00,147.46,147.48,147.31,147.34,77400.0,115.2814,115.2971,115.1642,115.1876,77400.0
2013-06-25 11:20:00,147.35,147.39,147.25,147.25,56400.0,115.1954,115.2267,115.1173,115.1173,56400.0
2013-06-25 11:25:00,147.24,147.24,147.11,147.19,159500.0,115.1094,115.1094,115.0078,115.0703,159500.0
2013-06-25 11:30:00,147.2,147.33,147.15,147.23,69900.0,115.0782,115.1798,115.0391,115.1016,69900.0
2013-06-25 11:35:00,147.24,147.35,147.23,147.28,26500.0,115.1094,115.1954,115.1016,115.1407,26500.0
2013-06-25 11:40:00,147.29,147.36,147.11,147.19,69700.0,115.1485,115.2033,115.0078,115.0703,69700.0
2013-06-25 11:45:00,147.18,147.18,147.0,147.11,96900.0,115.0625,115.0625,114.9218,115.0078,96900.0
2013-06-25 11:50:00,147.13,147.23,147.11,147.19,42400.0,115.0234,115.1016,115.0078,115.0703,42400.0
2013-06-25 11:55:00,147.2,147.35,147.17,147.33,39300.0,115.0782,115.1954,115.0547,115.1798,39300.0
2013-06-25 12:00:00,147.32,147.39,147.24,147.34,34100.0,115.172,115.2267,115.1094,115.1876,34100.0
2013-06-25 12:05:00,147.34,147.46,147.34,147.4,52900.0,115.1876,115.2814,115.1876,115.2345,52900.0
2013-06-25 12:10:00,147.41,147.42,147.35,147.42,13900.0,115.2423,115.2502,115.1954,115.2502,13900.0
2013-06-25 12:15:00,147.41,147.41,147.35,147.4,25100.0,115.2423,115.2423,115.1954,115.2345,25100.0
2013-06-25 12:20:00,147.39,147.39,147.29,147.33,28300.0,115.2267,115.2267,115.1485,115.1798,28300.0
2013-06-25 12:25:00,147.33,147.34,147.23,147.27,27400.0,115.1798,115.1876,115.1016,115.1329,27400.0
2013-06-25 12:30:00,147.28,147.49,147.27,147.47,48400.0,115.1407,115.3049,115.1329,115.2892,48400.0
2013-06-25 12:35:00,147.48,147.48,147.34,147.42,55700.0,115.2971,115.2971,115.1876,115.2502,55700.0
2013-06-25 12:40:00,147.43,147.46,147.36,147.44,19400.0,115.258,115.2814,115.2033,115.2658,19400.0
2013-06-25 12:45:00,147.44,147.46,147.36,147.4,17200.0,115.2658,115.2814,115.2033,115.2345,17200.0
2013-06-25 12:50:00,147.4,147.44,147.39,147.39,7000.0,115.2345,115.2658,115.2267,115.2267,7000.0
2013-06-25 12:55:00,147.38,147.38,147.32,147.34,26600.0,115.2189,115.2189,115.172,115.1876,26600.0
2013-06-25 13:00:00,147.35,147.41,147.34,147.39,8300.0,115.1954,115.2423,115.1876,115.2267,8300.0
2013-06-25 13:05:00,147.41,147.42,147.15,147.18,60900.0,115.2423,115.2502,115.0391,115.0625,60900.0
2013-06-25 13:10:00,147.19,147.27,147.11,147.27,38700.0,115.0703,115.1329,115.0078,115.1329,38700.0
2013-06-25 13:15:00,147.28,147.29,147.05,147.08,58100.0,115.1407,115.1485,114.9609,114.9844,58100.0
2013-06-25 13:20:00,147.06,147.06,146.92,147.02,68900.0,114.9687,114.9687,114.8593,114.9374,68900.0
2013-06-25 13:25:00,147.02,147.08,146.98,147.04,36700.0,114.9374,114.9844,114.9062,114.9531,36700.0
2013-06-25 13:30:00,147.04,147.06,146.91,147.02,73200.0,114.9531,114.9687,114.8515,114.9374,73200.0
2013-06-25 13:35:00,147.04,147.1,147.0,147.08,20600.0,114.9531,115.0,114.9218,114.9844,20600.0
2013-06-25 13:40:00,147.07,147.25,146.99,147.2,89500.0,114.9765,115.1173,114.914,115.0782,89500.0
2013-06-25 13:45:00,147.23,147.34,147.2,147.32,44900.0,115.1016,115.1876,115.0782,115.172,44900.0
2013-06-25 13:50:00,147.3,147.3,147.21,147.28,18000.0,115.1563,115.1563,115.086,115.1407,18000.0
2013-06-25 13:55:00,147.26,147.26,147.12,147.16,19800.0,115.1251,115.1251,115.0156,115.0469,19800.0
2013-06-25 14:00:00,147.13,147.27,147.06,147.22,62300.0,115.0234,115.1329,114.9687,115.0938,62300.0
2013-06-25 14:05:00,147.23,147.31,147.16,147.21,27900.0,115.1016,115.1642,115.0469,115.086,27900.0
2013-06-25 14:10:00,147.23,147.39,147.21,147.34,96200.0,115.1016,115.2267,115.086,115.1876,96200.0
2013-06-25 14:15:00,147.34,147.48,147.34,147.44,39800.0,115.1876,115.2971,115.1876,115.2658,39800.0
2013-06-25 14:20:00,147.41,147.43,147.22,147.28,46500.0,115.2423,115.258,115.0938,115.1407,46500.0
2013-06-25 14:25:00,147.29,147.39,147.26,147.37,43600.0,115.1485,115.2267,115.1251,115.2111,43600.0
2013-06-25 14:30:00,147.36,147.56,147.28,147.53,54700.0,115.2033,115.3596,115.1407,115.3362,54700.0
2013-06-25 14:35:00,147.51,147.59,147.45,147.49,68000.0,115.3205,115.3831,115.2736,115.3049,68000.0
2013-06-25 14:40:00,147.48,147.49,147.38,147.39,40400.0,115.2971,115.3049,115.2189,115.2267,40400.0
2013-06-25 14:45:00,147.38,147.44,147.32,147.38,41400.0,115.2189,115.2658,115.172,115.2189,41400.0
2013-06-25 14:50:00,147.39,147.42,147.33,147.37,26600.0,115.2267,115.2502,115.1798,115.2111,26600.0
2013-06-25 14:55:00,147.38,147.44,147.23,147.3,56300.0,115.2189,115.2658,115.1016,115.1563,56300.0
2013-06-25 15:00:00,147.28,147.43,147.28,147.36,67300.0,115.1407,115.258,115.1407,115.2033,67300.0
2013-06-25 15:05:00,147.36,147.43,147.32,147.42,56200.0,115.2033,115.258,115.172,115.2502,56200.0
2013-06-25 15:10:00,147.43,147.48,147.39,147.42,20100.0,115.258,115.2971,115.2267,115.2502,20100.0
2013-06-25 15:15:00,147.41,147.51,147.35,147.36,37600.0,115.2423,115.3205,115.1954,115.2033,37600.0
2013-06-25 15:20:00,147.36,147.51,147.36,147.51,76200.0,115.2033,115.3205,115.2033,115.3205,76200.0
2013-06-25 15:25:00,147.51,147.6,147.46,147.59,72700.0,115.3205,115.3909,115.2814,115.3831,72700.0
2013-06-25 15:30:00,147.6,147.69,147.55,147.69,108300.0,115.3909,115.4612,115.3518,115.4612,108300.0
2013-06-25 15:35:00,147.68,147.8,147.6,147.69,120400.0,115.4534,115.5472,115.3909,115.4612,120400.0
2013-06-25 15:40:00,147.68,147.74,147.49,147.56,107800.0,115.4534,115.5003,115.3049,115.3596,107800.0
2013-06-25 15:45:00,147.55,147.61,147.38,147.44,144300.0,115.3518,115.3987,115.2189,115.2658,144300.0
2013-06-25 15:50:00,147.43,147.56,147.36,147.5,211000.0,115.258,115.3596,115.2033,115.3127,211000.0
2013-06-25 15:55:00,147.49,147.52,147.25,147.31,582600.0,115.3049,115.3283,115.1173,115.1642,582600.0
2013-06-26 09:30:00,148.27,148.68,148.27,148.6,284100.0,115.9147,116.2352,115.9147,116.1727,284100.0
2013-06-26 09:35:00,148.61,148.66,148.53,148.59,97200.0,116.1805,116.2196,116.1179,116.1648,97200.0
2013-06-26 09:40:00,148.59,148.62,148.43,148.47,100800.0,116.1648,116.1883,116.0398,116.071,100800.0
2013-06-26 09:45:00,148.48,148.51,148.37,148.47,145500.0,116.0788,116.1023,115.9929,116.071,145500.0
2013-06-26 09:50:00,148.47,148.55,148.4,148.48,66500.0,116.071,116.1336,116.0163,116.0788,66500.0
2013-06-26 09:55:00,148.48,148.53,148.4,148.51,71000.0,116.0788,116.1179,116.0163,116.1023,71000.0
2013-06-26 10:00:00,148.53,148.64,148.49,148.51,93900.0,116.1179,116.2039,116.0867,116.1023,93900.0
2013-06-26 10:05:00,148.49,148.55,148.36,148.44,50600.0,116.0867,116.1336,115.985,116.0476,50600.0
2013-06-26 10:10:00,148.47,148.48,148.37,148.46,47100.0,116.071,116.0788,115.9929,116.0632,47100.0
2013-06-26 10:15:00,148.44,148.44,148.27,148.35,88500.0,116.0476,116.0476,115.9147,115.9772,88500.0
2013-06-26 10:20:00,148.34,148.51,148.31,148.43,165200.0,115.9694,116.1023,115.9459,116.0398,165200.0
2013-06-26 10:25:00,148.43,148.47,148.3,148.33,99000.0,116.0398,116.071,115.9381,115.9616,99000.0
2013-06-26 10:30:00,148.33,148.4,148.2,148.22,140800.0,115.9616,116.0163,115.8599,115.8756,140800.0
2013-06-26 10:35:00,148.21,148.41,148.21,148.39,72400.0,115.8678,116.0241,115.8678,116.0085,72400.0
2013-06-26 10:40:00,148.39,148.49,148.35,148.47,41400.0,116.0085,116.0867,115.9772,116.071,41400.0
2013-06-26 10:45:00,148.46,148.53,148.42,148.44,40000.0,116.0632,116.1179,116.0319,116.0476,40000.0
2013-06-26 10:50:00,148.45,148.45,148.37,148.4,46100.0,116.0554,116.0554,115.9929,116.0163,46100.0
2013-06-26 10:55:00,148.4,148.4,148.22,148.24,119600.0,116.0163,116.0163,115.8756,115.8912,119600.0
2013-06-26 11:00:00,148.24,148.25,148.08,148.1,178600.0,115.8912,115.899,115.7661,115.7818,178600.0
2013-06-26 11:05:00,148.11,148.12,147.98,148.11,172800.0,115.7896,115.7974,115.688,115.7896,172800.0
2013-06-26 11:10:00,148.08,148.18,148.0,148.15,117100.0,115.7661,115.8443,115.7036,115.8209,117100.0
2013-06-26 11:15:00,148.13,148.32,148.13,148.2,138500.0,115.8052,115.9538,115.8052,115.8599,138500.0
2013-06-26 11:20:00,148.2,148.21,148.08,148.12,40600.0,115.8599,115.8678,115.7661,115.7974,40600.0
2013-06-26 11:25:00,148.12,148.14,148.01,148.07,42300.0,115.7974,115.813,115.7114,115.7583,42300.0
2013-06-26 11:30:00,148.05,148.19,148.02,148.19,71400.0,115.7427,115.8521,115.7192,115.8521,71400.0
2013-06-26 11:35:00,148.19,148.2,147.97,148.07,55000.0,115.8521,115.8599,115.6801,115.7583,55000.0
2013-06-26 11:40:00,148.09,148.17,148.01,148.05,44800.0,115.774,115.8365,115.7114,115.7427,44800.0
2013-06-26 11:45:00,148.04,148.15,148.0,148.12,46000.0,115.7349,115.8209,115.7036,115.7974,46000.0
2013-06-26 11:50:00,148.11,148.15,148.07,148.07,12900.0,115.7896,115.8209,115.7583,115.7583,12900.0
2013-06-26 11:55:00,148.07,148.16,148.03,148.03,55500.0,115.7583,115.8287,115.727,115.727,55500.0
2013-06-26 12:00:00,148.02,148.31,148.01,148.28,75100.0,115.7192,115.9459,115.7114,115.9225,75100.0
2013-06-26 12:05:00,148.28,148.3,148.18,148.21,24900.0,115.9225,115.9381,115.8443,115.8678,24900.0
2013-06-26 12:10:00,148.23,148.31,148.21,148.29,23500.0,115.8834,115.9459,115.8678,115.9303,23500.0
2013-06-26 12:15:00,148.29,148.39,148.29,148.36,58400.0,115.9303,116.0085,115.9303,115.985,58400.0
2013-06-26 12:20:00,148.36,148.39,148.3,148.3,47700.0,115.985,116.0085,115.9381,115.9381,47700.0
2013-06-26 12:25:00,148.31,148.4,148.31,148.38,20000.0,115.9459,116.0163,115.9459,116.0007,20000.0
2013-06-26 12:30:00,148.39,148.39,148.29,148.32,29500.0,116.0085,116.0085,115.9303,115.9538,29500.0
2013-06-26 12:35:00,148.33,148.42,148.29,148.41,44300.0,115.9616,116.0319,115.9303,116.0241,44300.0
2013-06-26 12:40:00,148.4,148.46,148.33,148.36,33200.0,116.0163,116.0632,115.9616,115.985,33200.0
2013-06-26 12:45:00,148.38,148.4,148.35,148.38,19400.0,116.0007,116.0163,115.9772,116.0007,19400.0
2013-06-26 12:50:00,148.38,148.41,148.33,148.35,24800.0,116.0007,116.0241,115.9616,115.9772,24800.0
2013-06-26 12:55:00,148.33,148.33,148.24,148.33,35500.0,115.9616,115.9616,115.8912,115.9616,35500.0
2013-06-26 13:00:00,148.31,148.42,148.28,148.29,40100.0,115.9459,116.0319,115.9225,115.9303,40100.0
2013-06-26 13:05:00,148.28,148.43,148.28,148.39,34600.0,115.9225,116.0398,115.9225,116.0085,34600.0
2013-06-26 13:10:00,148.38,148.53,148.38,148.5,56000.0,116.0007,116.1179,116.0007,116.0945,56000.0
2013-06-26 13:15:00,148.5,148.57,148.5,148.52,108600.0,116.0945,116.1492,116.0945,116.1101,108600.0
2013-06-26 13:20:00,148.52,148.58,148.5,148.58,49900.0,116.1101,116.157,116.0945,116.157,49900.0
2013-06-26 13:25:00,148.58,148.72,148.55,148.7,72000.0,116.157,116.2665,116.1336,116.2508,72000.0
2013-06-26 13:30:00,148.72,148.76,148.59,148.64,39600.0,116.2665,116.2977,116.1648,116.2039,39600.0
2013-06-26 13:35:00,148.65,148.74,148.65,148.68,33700.0,116.2117,116.2821,116.2117,116.2352,33700.0
2013-06-26 13:40:00,148.68,148.68,148.55,148.58,45400.0,116.2352,116.2352,116.1336,116.157,45400.0
2013-06-26 13:45:00,148.59,148.7,148.59,148.66,33400.0,116.1648,116.2508,116.1648,116.2196,33400.0
2013-06-26 13:50:00,148.66,148.71,148.6,148.68,47400.0,116.2196,116.2587,116.1727,116.2352,47400.0
2013-06-26 13:55:00,148.67,148.71,148.67,148.69,18000.0,116.2274,116.2587,116.2274,116.243,18000.0
2013-06-26 14:00:00,148.69,148.78,148.68,148.69,117000.0,116.243,116.3134,116.2352,116.243,117000.0
2013-06-26 14:05:00,148.71,148.72,148.6,148.68,69800.0,116.2587,116.2665,116.1727,116.2352,69800.0
2013-06-26 14:10:00,148.68,148.69,148.61,148.61,33600.0,116.2352,116.243,116.1805,116.1805,33600.0
2013-06-26 14:15:00,148.62,148.71,148.62,148.71,37700.0,116.1883,116.2587,116.1883,116.2587,37700.0
2013-06-26 14:20:00,148.71,148.78,148.7,148.77,55700.0,116.2587,116.3134,116.2508,116.3056,55700.0
2013-06-26 14:25:00,148.77,148.84,148.75,148.81,60400.0,116.3056,116.3603,116.2899,116.3368,60400.0
2013-06-26 14:30:00,148.81,148.83,148.71,148.73,69900.0,116.3368,116.3525,116.2587,116.2743,69900.0
2013-06-26 14:35:00,148.74,148.81,148.71,148.77,41800.0,116.2821,116.3368,116.2587,116.3056,41800.0
2013-06-26 14:40:00,148.77,148.87,148.73,148.83,184500.0,116.3056,116.3837,116.2743,116.3525,184500.0
2013-06-26 14:45:00,148.82,148.83,148.76,148.83,53700.0,116.3447,116.3525,116.2977,116.3525,53700.0
2013-06-26 14:50:00,148.82,148.85,148.77,148.84,24400.0,116.3447,116.3681,116.3056,116.3603,24400.0
2013-06-26 14:55:00,148.83,148.94,148.82,148.83,103200.0,116.3525,116.4385,116.3447,116.3525,103200.0
2013-06-26 15:00:00,148.84,149.07,148.83,148.95,174900.0,116.3603,116.5401,116.3525,116.4463,174900.0
2013-06-26 15:05:00,148.94,149.02,148.93,148.95,61400.0,116.4385,116.501,116.4306,116.4463,61400.0
2013-06-26 15:10:00,148.95,149.01,148.94,149.01,71300.0,116.4463,116.4932,116.4385,116.4932,71300.0
2013-06-26 15:15:00,149.02,149.05,148.97,149.01,60100.0,116.501,116.5245,116.4619,116.4932,60100.0
2013-06-26 15:20:00,149.02,149.03,148.95,148.97,64600.0,116.501,116.5088,116.4463,116.4619,64600.0
2013-06-26 15:25:00,148.97,148.98,148.88,148.97,77700.0,116.4619,116.4697,116.3916,116.4619,77700.0
2013-06-26 15:30:00,148.97,148.99,148.92,148.97,47500.0,116.4619,116.4776,116.4228,116.4619,47500.0
2013-06-26 15:35:00,148.97,149.02,148.93,149.02,78900.0,116.4619,116.501,116.4306,116.501,78900.0
2013-06-26 15:40:00,149.01,149.06,148.81,148.85,129900.0,116.4932,116.5323,116.3368,116.3681,129900.0
2013-06-26 15:45:00,148.82,148.9,148.75,148.9,80600.0,116.3447,116.4072,116.2899,116.4072,80600.0
2013-06-26 15:50:00,148.88,148.95,148.86,148.94,153600.0,116.3916,116.4463,116.3759,116.4385,153600.0
2013-06-26 15:55:00,148.93,148.95,148.74,148.78,321000.0,116.4306,116.4463,116.2821,116.3134,321000.0
2013-06-27 09:30:00,149.68,149.88,149.66,149.85,162600.0,117.017,117.1733,117.0013,117.1499,162600.0
2013-06-27 09:35:00,149.82,149.95,149.75,149.94,179300.0,117.1264,117.2281,117.0717,117.2202,179300.0
2013-06-27 09:40:00,149.93,150.02,149.91,149.95,149400.0,117.2124,117.2828,117.1968,117.2281,149400.0
2013-06-27 09:45:00,149.96,150.09,149.95,150.03,175500.0,117.2359,117.3375,117.2281,117.2906,175500.0
2013-06-27 09:50:00,150.04,150.1,150.02,150.08,155000.0,117.2984,117.3453,117.2828,117.3297,155000.0
2013-06-27 09:55:00,150.08,150.27,150.07,150.13,155000.0,117.3297,117.4782,117.3219,117.3688,155000.0
2013-06-27 10:00:00,150.16,150.27,149.93,149.93,313700.0,117.3922,117.4782,117.2124,117.2124,313700.0
2013-06-27 10:05:00,149.94,150.04,149.9,150.01,185300.0,117.2202,117.2984,117.189,117.275,185300.0
2013-06-27 10:10:00,150.01,150.05,149.96,149.99,93300.0,117.275,117.3062,117.2359,117.2593,93300.0
2013-06-27 10:15:00,150.0,150.09,149.88,150.01,168500.0,117.2672,117.3375,117.1733,117.275,168500.0
2013-06-27 10:20:00,150.03,150.11,149.99,150.09,62500.0,117.2906,117.3531,117.2593,117.3375,62500.0
2013-06-27 10:25:00,150.09,150.18,150.06,150.16,62500.0,117.3375,117.4079,117.3141,117.3922,62500.0
2013-06-27 10:30:00,150.15,150.35,150.14,150.35,169500.0,117.3844,117.5408,117.3766,117.5408,169500.0
2013-06-27 10:35:00,150.34,150.42,150.32,150.33,116900.0,117.533,117.5955,117.5173,117.5251,116900.0
2013-06-27 10:40:00,150.34,150.41,150.22,150.24,157400.0,117.533,117.5877,117.4391,117.4548,157400.0
2013-06-27 10:45:00,150.25,150.28,150.17,150.2,210300.0,117.4626,117.4861,117.4001,117.4235,210300.0
2013-06-27 10:50:00,150.21,150.35,150.21,150.31,115900.0,117.4313,117.5408,117.4313,117.5095,115900.0
2013-06-27 10:55:00,150.32,150.37,150.23,150.25,67800.0,117.5173,117.5564,117.447,117.4626,67800.0
2013-06-27 11:00:00,150.25,150.38,150.22,150.37,126300.0,117.4626,117.5642,117.4391,117.5564,126300.0
2013-06-27 11:05:00,150.36,150.38,150.14,150.17,123900.0,117.5486,117.5642,117.3766,117.4001,123900.0
2013-06-27 11:10:00,150.17,150.17,150.02,150.02,113800.0,117.4001,117.4001,117.2828,117.2828,113800.0
2013-06-27 11:15:00,150.02,150.09,149.99,149.99,52800.0,117.2828,117.3375,117.2593,117.2593,52800.0
2013-06-27 11:20:00,149.99,150.04,149.88,149.92,94100.0,117.2593,117.2984,117.1733,117.2046,94100.0
2013-06-27 11:25:00,149.94,150.02,149.92,149.94,47300.0,117.2202,117.2828,117.2046,117.2202,47300.0
2013-06-27 11:30:00,149.96,150.02,149.92,149.96,72800.0,117.2359,117.2828,117.2046,117.2359,72800.0
2013-06-27 11:35:00,149.97,149.98,149.91,149.92,71800.0,117.2437,117.2515,117.1968,117.2046,71800.0
2013-06-27 11:40:00,149.93,150.03,149.93,149.96,31900.0,117.2124,117.2906,117.2124,117.2359,31900.0
2013-06-27 11:45:00,149.96,149.99,149.95,149.98,25300.0,117.2359,117.2593,117.2281,117.2515,25300.0
2013-06-27 11:50:00,149.98,150.06,149.96,150.06,22900.0,117.2515,117.3141,117.2359,117.3141,22900.0
2013-06-27 11:55:00,150.07,150.1,150.02,150.07,28900.0,117.3219,117.3453,117.2828,117.3219,28900.0
2013-06-27 12:00:00,150.09,150.12,149.9,149.91,67300.0,117.3375,117.361,117.189,117.1968,67300.0
2013-06-27 12:05:00,149.91,149.97,149.63,149.73,176400.0,117.1968,117.2437,116.9779,117.0561,176400.0
2013-06-27 12:10:00,149.72,149.78,149.69,149.74,39200.0,117.0483,117.0952,117.0248,117.0639,39200.0
2013-06-27 12:15:00,149.74,149.78,149.72,149.75,19600.0,117.0639,117.0952,117.0483,117.0717,19600.0
2013-06-27 12:20:00,149.75,149.78,149.66,149.68,47000.0,117.0717,117.0952,117.0013,117.017,47000.0
2013-06-27 12:25:00,149.66,149.69,149.55,149.68,75900.0,117.0013,117.0248,116.9154,117.017,75900.0
2013-06-27 12:30:00,149.67,149.78,149.66,149.77,23000.0,117.0092,117.0952,117.0013,117.0873,23000.0
2013-06-27 12:35:00,149.77,149.79,149.73,149.79,12000.0,117.0873,117.103,117.0561,117.103,12000.0
2013-06-27 12:40:00,149.81,149.91,149.78,149.84,34200.0,117.1186,117.1968,117.0952,117.1421,34200.0
2013-06-27 12:45:00,149.82,149.82,149.73,149.78,29000.0,117.1264,117.1264,117.0561,117.0952,29000.0
2013-06-27 12:50:00,149.78,149.78,149.73,149.78,10200.0,117.0952,117.0952,117.0561,117.0952,10200.0
2013-06-27 12:55:00,149.79,149.94,149.79,149.86,35600.0,117.103,117.2202,117.103,117.1577,35600.0
2013-06-27 13:00:00,149.87,150.11,149.83,150.04,71200.0,117.1655,117.3531,117.1343,117.2984,71200.0
2013-06-27 13:05:00,150.03,150.03,149.98,150.02,14400.0,117.2906,117.2906,117.2515,117.2828,14400.0
2013-06-27 13:10:00,150.0,150.09,149.98,150.0,25000.0,117.2672,117.3375,117.2515,117.2672,25000.0
2013-06-27 13:15:00,150.01,150.09,150.0,150.06,27800.0,117.275,117.3375,117.2672,117.3141,27800.0
2013-06-27 13:20:00,150.05,150.05,149.97,150.02,27200.0,117.3062,117.3062,117.2437,117.2828,27200.0
2013-06-27 13:25:00,150.02,150.09,150.02,150.04,23500.0,117.2828,117.3375,117.2828,117.2984,23500.0
2013-06-27 13:30:00,150.06,150.18,150.06,150.18,57700.0,117.3141,117.4079,117.3141,117.4079,57700.0
2013-06-27 13:35:00,150.19,150.23,150.13,150.17,65700.0,117.4157,117.447,117.3688,117.4001,65700.0
2013-06-27 13:40:00,150.17,150.2,150.11,150.12,37100.0,117.4001,117.4235,117.3531,117.361,37100.0
2013-06-27 13:45:00,150.12,150.21,150.12,150.21,30200.0,117.361,117.4313,117.361,117.4313,30200.0
2013-06-27 13:50:00,150.19,150.21,150.12,150.14,38200.0,117.4157,117.4313,117.361,117.3766,38200.0
2013-06-27 13:55:00,150.13,150.13,149.81,149.85,42100.0,117.3688,117.3688,117.1186,117.1499,42100.0
2013-06-27 14:00:00,149.86,149.87,149.76,149.87,40700.0,117.1577,117.1655,117.0795,117.1655,40700.0
2013-06-27 14:05:00,149.88,149.9,149.76,149.8,63000.0,117.1733,117.189,117.0795,117.1108,63000.0
2013-06-27 14:10:00,149.81,149.86,149.73,149.84,37800.0,117.1186,117.1577,117.0561,117.1421,37800.0
2013-06-27 14:15:00,149.82,149.88,149.79,149.87,19500.0,117.1264,117.1733,117.103,117.1655,19500.0
2013-06-27 14:20:00,149.87,149.9,149.83,149.84,61200.0,117.1655,117.189,117.1343,117.1421,61200.0
2013-06-27 14:25:00,149.83,149.97,149.81,149.96,50000.0,117.1343,117.2437,117.1186,117.2359,50000.0
2013-06-27 14:30:00,149.97,150.11,149.97,150.04,73000.0,117.2437,117.3531,117.2437,117.2984,73000.0
2013-06-27 14:35:00,150.04,150.06,149.99,149.99,20800.0,117.2984,117.3141,117.2593,117.2593,20800.0
2013-06-27 14:40:00,150.01,150.08,149.93,149.94,51700.0,117.275,117.3297,117.2124,117.2202,51700.0
2013-06-27 14:45:00,149.94,150.02,149.87,149.97,105100.0,117.2202,117.2828,117.1655,117.2437,105100.0
2013-06-27 14:50:00,149.97,150.04,149.96,149.96,15600.0,117.2437,117.2984,117.2359,117.2359,15600.0
2013-06-27 14:55:00,149.98,150.01,149.95,149.98,24700.0,117.2515,117.275,117.2281,117.2515,24700.0
2013-06-27 15:00:00,149.98,150.01,149.91,149.95,26600.0,117.2515,117.275,117.1968,117.2281,26600.0
2013-06-27 15:05:00,149.96,149.98,149.85,149.95,65000.0,117.2359,117.2515,117.1499,117.2281,65000.0
2013-06-27 15:10:00,149.93,150.1,149.92,150.1,54500.0,117.2124,117.3453,117.2046,117.3453,54500.0
2013-06-27 15:15:00,150.1,150.14,150.07,150.07,24100.0,117.3453,117.3766,117.3219,117.3219,24100.0
2013-06-27 15:20:00,150.07,150.1,150.03,150.09,39700.0,117.3219,117.3453,117.2906,117.3375,39700.0
2013-06-27 15:25:00,150.09,150.21,150.09,150.21,86200.0,117.3375,117.4313,117.3375,117.4313,86200.0
2013-06-27 15:30:00,150.22,150.24,150.09,150.09,69200.0,117.4391,117.4548,117.3375,117.3375,69200.0
2013-06-27 15:35:00,150.07,150.1,150.02,150.07,70400.0,117.3219,117.3453,117.2828,117.3219,70400.0
2013-06-27 15:40:00,150.07,150.14,150.03,150.04,53000.0,117.3219,117.3766,117.2906,117.2984,53000.0
2013-06-27 15:45:00,150.03,150.11,149.98,150.0,112500.0,117.2906,117.3531,117.2515,117.2672,112500.0
2013-06-27 15:50:00,149.99,150.09,149.97,150.09,109100.0,117.2593,117.3375,117.2437,117.3375,109100.0
2013-06-27 15:55:00,150.08,150.08,149.89,149.89,320000.0,117.3297,117.3297,117.1812,117.1812,320000.0
2013-06-28 09:30:00,149.33,149.37,149.18,149.32,164900.0,116.7434,116.7746,116.6261,116.7355,164900.0
2013-06-28 09:35:00,149.3,149.43,149.26,149.4,88300.0,116.7199,116.8215,116.6886,116.7981,88300.0
2013-06-28 09:40:00,149.39,149.44,149.2,149.26,67400.0,116.7903,116.8294,116.6417,116.6886,67400.0
2013-06-28 09:45:00,149.28,149.36,148.96,149.0,232100.0,116.7043,116.7668,116.4541,116.4854,232100.0
2013-06-28 09:50:00,149.02,149.05,148.9,148.94,141700.0,116.501,116.5245,116.4072,116.4385,141700.0
2013-06-28 09:55:00,148.92,148.98,148.68,148.69,135000.0,116.4228,116.4697,116.2352,116.243,135000.0
2013-06-28 10:00:00,148.7,148.84,148.67,148.78,104900.0,116.2508,116.3603,116.2274,116.3134,104900.0
2013-06-28 10:05:00,148.77,148.77,148.48,148.73,144200.0,116.3056,116.3056,116.0788,116.2743,144200.0
2013-06-28 10:10:00,148.74,148.75,148.59,148.75,69500.0,116.2821,116.2899,116.1648,116.2899,69500.0
2013-06-28 10:15:00,148.76,148.86,148.75,148.81,110200.0,116.2977,116.3759,116.2899,116.3368,110200.0
2013-06-28 10:20:00,148.81,148.87,148.75,148.85,52600.0,116.3368,116.3837,116.2899,116.3681,52600.0
2013-06-28 10:25:00,148.84,148.93,148.79,148.93,66000.0,116.3603,116.4306,116.3212,116.4306,66000.0
2013-06-28 10:30:00,148.92,149.09,148.92,149.06,92100.0,116.4228,116.5557,116.4228,116.5323,92100.0
2013-06-28 10:35:00,149.09,149.28,149.09,149.22,79000.0,116.5557,116.7043,116.5557,116.6574,79000.0
2013-06-28 10:40:00,149.23,149.27,149.12,149.23,37700.0,116.6652,116.6965,116.5792,116.6652,37700.0
2013-06-28 10:45:00,149.21,149.21,149.1,149.15,63900.0,116.6495,116.6495,116.5636,116.6026,63900.0
2013-06-28 10:50:00,149.17,149.37,149.17,149.36,96800.0,116.6183,116.7746,116.6183,116.7668,96800.0
2013-06-28 10:55:00,149.38,149.54,149.38,149.49,121800.0,116.7824,116.9075,116.7824,116.8684,121800.0
2013-06-28 11:00:00,149.46,149.77,149.46,149.75,81900.0,116.845,117.0873,116.845,117.0717,81900.0
2013-06-28 11:05:00,149.78,149.95,149.78,149.84,137000.0,117.0952,117.2281,117.0952,117.1421,137000.0
2013-06-28 11:10:00,149.86,150.03,149.86,149.9,77100.0,117.1577,117.2906,117.1577,117.189,77100.0
2013-06-28 11:15:00,149.91,149.94,149.79,149.81,87400.0,117.1968,117.2202,117.103,117.1186,87400.0
2013-06-28 11:20:00,149.81,149.81,149.68,149.7,57700.0,117.1186,117.1186,117.017,117.0326,57700.0
2013-06-28 11:25:00,149.69,149.69,149.56,149.56,52600.0,117.0248,117.0248,116.9232,116.9232,52600.0
2013-06-28 11:30:00,149.58,149.7,149.54,149.54,50700.0,116.9388,117.0326,116.9075,116.9075,50700.0
2013-06-28 11:35:00,149.54,149.67,149.49,149.62,83900.0,116.9075,117.0092,116.8684,116.9701,83900.0
2013-06-28 11:40:00,149.6,149.61,149.43,149.56,90900.0,116.9544,116.9623,116.8215,116.9232,90900.0
2013-06-28 11:45:00,149.54,149.8,149.52,149.77,88500.0,116.9075,117.1108,116.8919,117.0873,88500.0
2013-06-28 11:50:00,149.76,149.77,149.65,149.75,48100.0,117.0795,117.0873,116.9935,117.0717,48100.0
2013-06-28 11:55:00,149.73,149.75,149.67,149.72,48700.0,117.0561,117.0717,117.0092,117.0483,48700.0
2013-06-28 12:00:00,149.73,149.74,149.51,149.52,25100.0,117.0561,117.0639,116.8841,116.8919,25100.0
2013-06-28 12:05:00,149.54,149.55,149.36,149.38,59700.0,116.9075,116.9154,116.7668,116.7824,59700.0
2013-06-28 12:10:00,149.37,149.4,149.24,149.38,122700.0,116.7746,116.7981,116.673,116.7824,122700.0
2013-06-28 12:15:00,149.36,149.36,149.21,149.21,48400.0,116.7668,116.7668,116.6495,116.6495,48400.0
2013-06-28 12:20:00,149.22,149.25,149.08,149.15,75600.0,116.6574,116.6808,116.5479,116.6026,75600.0
2013-06-28 12:25:00,149.14,149.25,149.12,149.23,32800.0,116.5948,116.6808,116.5792,116.6652,32800.0
2013-06-28 12:30:00,149.24,149.27,149.15,149.24,40200.0,116.673,116.6965,116.6026,116.673,40200.0
2013-06-28 12:35:00,149.26,149.4,149.26,149.38,27300.0,116.6886,116.7981,116.6886,116.7824,27300.0
2013-06-28 12:40:00,149.39,149.39,149.31,149.32,21500.0,116.7903,116.7903,116.7277,116.7355,21500.0
2013-06-28 12:45:00,149.32,149.37,149.28,149.32,20000.0,116.7355,116.7746,116.7043,116.7355,20000.0
2013-06-28 12:50:00,149.32,149.45,149.27,149.41,31300.0,116.7355,116.8372,116.6965,116.8059,31300.0
2013-06-28 12:55:00,149.43,149.45,149.3,149.33,24100.0,116.8215,116.8372,116.7199,116.7434,24100.0
2013-06-28 13:00:00,149.32,149.32,149.19,149.24,31500.0,116.7355,116.7355,116.6339,116.673,31500.0
2013-06-28 13:05:00,149.23,149.35,149.23,149.35,34800.0,116.6652,116.759,116.6652,116.759,34800.0
2013-06-28 13:10:00,149.34,149.47,149.31,149.37,64300.0,116.7512,116.8528,116.7277,116.7746,64300.0
2013-06-28 13:15:00,149.37,149.55,149.37,149.49,73600.0,116.7746,116.9154,116.7746,116.8684,73600.0
2013-06-28 13:20:00,149.5,149.51,149.43,149.47,26800.0,116.8763,116.8841,116.8215,116.8528,26800.0
2013-06-28 13:25:00,149.47,149.48,149.37,149.41,19200.0,116.8528,116.8606,116.7746,116.8059,19200.0
2013-06-28 13:30:00,149.4,149.45,149.4,149.44,13300.0,116.7981,116.8372,116.7981,116.8294,13300.0
2013-06-28 13:35:00,149.45,149.51,149.43,149.43,19300.0,116.8372,116.8841,116.8215,116.8215,19300.0
2013-06-28 13:40:00,149.42,149.48,149.36,149.45,32200.0,116.8137,116.8606,116.7668,116.8372,32200.0
2013-06-28 13:45:00,149.47,149.51,149.46,149.46,20500.0,116.8528,116.8841,116.845,116.845,20500.0
2013-06-28 13:50:00,149.44,149.53,149.4,149.52,31500.0,116.8294,116.8997,116.7981,116.8919,31500.0
2013-06-28 13:55:00,149.53,149.62,149.51,149.56,33000.0,116.8997,116.9701,116.8841,116.9232,33000.0
2013-06-28 14:00:00,149.57,149.62,149.57,149.57,25200.0,116.931,116.9701,116.931,116.931,25200.0
2013-06-28 14:05:00,149.59,149.69,149.58,149.67,21700.0,116.9466,117.0248,116.9388,117.0092,21700.0
2013-06-28 14:10:00,149.68,149.75,149.64,149.64,24900.0,117.017,117.0717,116.9857,116.9857,24900.0
2013-06-28 14:15:00,149.65,149.66,149.59,149.59,23100.0,116.9935,117.0013,116.9466,116.9466,23100.0
2013-06-28 14:20:00,149.58,149.58,149.45,149.46,77400.0,116.9388,116.9388,116.8372,116.845,77400.0
2013-06-28 14:25:00,149.47,149.54,149.47,149.49,17500.0,116.8528,116.9075,116.8528,116.8684,17500.0
2013-06-28 14:30:00,149.5,149.56,149.5,149.54,23500.0,116.8763,116.9232,116.8763,116.9075,23500.0
2013-06-28 14:35:00,149.53,149.56,149.5,149.52,26300.0,116.8997,116.9232,116.8763,116.8919,26300.0
2013-06-28 14:40:00,149.54,149.55,149.33,149.34,53900.0,116.9075,116.9154,116.7434,116.7512,53900.0
2013-06-28 14:45:00,149.34,149.43,149.34,149.41,81700.0,116.7512,116.8215,116.7512,116.8059,81700.0
2013-06-28 14:50:00,149.42,149.45,149.38,149.42,32200.0,116.8137,116.8372,116.7824,116.8137,32200.0
2013-06-28 14:55:00,149.41,149.41,149.31,149.41,53300.0,116.8059,116.8059,116.7277,116.8059,53300.0
2013-06-28 15:00:00,149.4,149.4,149.13,149.13,107500.0,116.7981,116.7981,116.587,116.587,107500.0
2013-06-28 15:05:00,149.16,149.2,149.07,149.11,116000.0,116.6105,116.6417,116.5401,116.5714,116000.0
2013-06-28 15:10:00,149.13,149.2,149.06,149.19,84800.0,116.587,116.6417,116.5323,116.6339,84800.0
2013-06-28 15:15:00,149.2,149.36,149.19,149.34,56100.0,116.6417,116.7668,116.6339,116.7512,56100.0
2013-06-28 15:20:00,149.34,149.43,149.26,149.35,78600.0,116.7512,116.8215,116.6886,116.759,78600.0
2013-06-28 15:25:00,149.35,149.46,149.3,149.45,61700.0,116.759,116.845,116.7199,116.8372,61700.0
2013-06-28 15:30:00,149.45,149.62,149.45,149.58,135800.0,116.8372,116.9701,116.8372,116.9388,135800.0
2013-06-28 15:35:00,149.59,149.61,149.45,149.49,79300.0,116.9466,116.9623,116.8372,116.8684,79300.0
2013-06-28 15:40:00,149.5,149.58,149.42,149.42,85000.0,116.8763,116.9388,116.8137,116.8137,85000.0
2013-06-28 15:45:00,149.43,149.47,149.22,149.22,146000.0,116.8215,116.8528,116.6574,116.6574,146000.0
2013-06-28 15:50:00,149.22,149.33,149.15,149.15,167700.0,116.6574,116.7434,116.6026,116.6026,167700.0
2013-06-28 15:55:00,149.13,149.13,148.57,148.57,746100.0,116.587,116.587,116.1492,116.1492,746100.0
2013-07-01 09:30:00,149.51,149.77,149.4,149.71,268100.0,116.8841,117.0873,116.7981,117.0404,268100.0
2013-07-01 09:35:00,149.72,149.86,149.67,149.69,111400.0,117.0483,117.1577,117.0092,117.0248,111400.0
2013-07-01 09:40:00,149.7,149.8,149.65,149.73,97800.0,117.0326,117.1108,116.9935,117.0561,97800.0
2013-07-01 09:45:00,149.75,149.91,149.66,149.91,122200.0,117.0717,117.1968,117.0013,117.1968,122200.0
2013-07-01 09:50:00,149.9,149.98,149.88,149.97,71100.0,117.189,117.2515,117.1733,117.2437,71100.0
2013-07-01 09:55:00,149.97,150.12,149.96,150.07,143900.0,117.2437,117.361,117.2359,117.3219,143900.0
2013-07-01 10:00:00,150.07,150.37,150.0,150.31,244800.0,117.3219,117.5564,117.2672,117.5095,244800.0
2013-07-01 10:05:00,150.33,150.47,150.32,150.4,95200.0,117.5251,117.6346,117.5173,117.5799,95200.0
2013-07-01 10:10:00,150.42,150.47,150.36,150.47,66400.0,117.5955,117.6346,117.5486,117.6346,66400.0
2013-07-01 10:15:00,150.46,150.5,150.38,150.42,48700.0,117.6268,117.658,117.5642,117.5955,48700.0
2013-07-01 10:20:00,150.43,150.45,150.33,150.36,42100.0,117.6033,117.619,117.5251,117.5486,42100.0
2013-07-01 10:25:00,150.34,150.38,150.31,150.31,27200.0,117.533,117.5642,117.5095,117.5095,27200.0
2013-07-01 10:30:00,150.32,150.37,150.31,150.36,54300.0,117.5173,117.5564,117.5095,117.5486,54300.0
2013-07-01 10:35:00,150.34,150.35,150.14,150.2,59800.0,117.533,117.5408,117.3766,117.4235,59800.0
2013-07-01 10:40:00,150.22,150.27,150.18,150.24,53800.0,117.4391,117.4782,117.4079,117.4548,53800.0
2013-07-01 10:45:00,150.24,150.28,150.2,150.28,54500.0,117.4548,117.4861,117.4235,117.4861,54500.0
2013-07-01 10:50:00,150.27,150.34,150.27,150.3,53500.0,117.4782,117.533,117.4782,117.5017,53500.0
2013-07-01 10:55:00,150.3,150.33,150.14,150.14,46700.0,117.5017,117.5251,117.3766,117.3766,46700.0
2013-07-01 11:00:00,150.13,150.24,150.13,150.15,51900.0,117.3688,117.4548,117.3688,117.3844,51900.0
2013-07-01 11:05:00,150.16,150.27,150.15,150.26,43900.0,117.3922,117.4782,117.3844,117.4704,43900.0
2013-07-01 11:10:00,150.28,150.29,150.21,150.28,39500.0,117.4861,117.4939,117.4313,117.4861,39500.0
2013-07-01 11:15:00,150.27,150.31,150.2,150.31,53000.0,117.4782,117.5095,117.4235,117.5095,53000.0
2013-07-01 11:20:00,150.29,150.32,150.19,150.26,26800.0,117.4939,117.5173,117.4157,117.4704,26800.0
2013-07-01 11:25:00,150.26,150.27,150.17,150.19,92000.0,117.4704,117.4782,117.4001,117.4157,92000.0
2013-07-01 11:30:00,150.19,150.33,150.19,150.32,32300.0,117.4157,117.5251,117.4157,117.5173,32300.0
2013-07-01 11:35:00,150.31,150.35,150.22,150.24,52900.0,117.5095,117.5408,117.4391,117.4548,52900.0
2013-07-01 11:40:00,150.25,150.32,150.18,150.29,56000.0,117.4626,117.5173,117.4079,117.4939,56000.0
2013-07-01 11:45:00,150.28,150.36,150.28,150.31,27500.0,117.4861,117.5486,117.4861,117.5095,27500.0
2013-07-01 11:50:00,150.31,150.34,150.26,150.29,52100.0,117.5095,117.533,117.4704,117.4939,52100.0
2013-07-01 11:55:00,150.28,150.4,150.28,150.38,87000.0,117.4861,117.5799,117.4861,117.5642,87000.0
2013-07-01 12:00:00,150.38,150.42,150.33,150.39,100200.0,117.5642,117.5955,117.5251,117.572,100200.0
2013-07-01 12:05:00,150.39,150.39,150.3,150.38,27000.0,117.572,117.572,117.5017,117.5642,27000.0
2013-07-01 12:10:00,150.4,150.42,150.35,150.4,9200.0,117.5799,117.5955,117.5408,117.5799,9200.0
2013-07-01 12:15:00,150.39,150.5,150.35,150.35,54100.0,117.572,117.658,117.5408,117.5408,54100.0
2013-07-01 12:20:00,150.35,150.39,150.23,150.23,30300.0,117.5408,117.572,117.447,117.447,30300.0
2013-07-01 12:25:00,150.24,150.28,150.17,150.2,70200.0,117.4548,117.4861,117.4001,117.4235,70200.0
2013-07-01 12:30:00,150.21,150.31,150.18,150.26,22400.0,117.4313,117.5095,117.4079,117.4704,22400.0
2013-07-01 12:35:00,150.25,150.36,150.24,150.3,129100.0,117.4626,117.5486,117.4548,117.5017,129100.0
2013-07-01 12:40:00,150.3,150.35,150.3,150.31,10100.0,117.5017,117.5408,117.5017,117.5095,10100.0
2013-07-01 12:45:00,150.3,150.39,150.23,150.34,18200.0,117.5017,117.572,117.447,117.533,18200.0
2013-07-01 12:50:00,150.33,150.37,150.29,150.33,18200.0,117.5251,117.5564,117.4939,117.5251,18200.0
2013-07-01 12:55:00,150.33,150.33,150.28,150.29,6900.0,117.5251,117.5251,117.4861,117.4939,6900.0
2013-07-01 13:00:00,150.28,150.3,150.19,150.29,15400.0,117.4861,117.5017,117.4157,117.4939,15400.0
2013-07-01 13:05:00,150.26,150.27,150.21,150.22,11200.0,117.4704,117.4782,117.4313,117.4391,11200.0
2013-07-01 13:10:00,150.21,150.26,150.18,150.2,17600.0,117.4313,117.4704,117.4079,117.4235,17600.0
2013-07-01 13:15:00,150.21,150.26,150.19,150.25,22600.0,117.4313,117.4704,117.4157,117.4626,22600.0
2013-07-01 13:20:00,150.24,150.32,150.21,150.31,15100.0,117.4548,117.5173,117.4313,117.5095,15100.0
2013-07-01 13:25:00,150.3,150.39,150.3,150.31,12300.0,117.5017,117.572,117.5017,117.5095,12300.0
2013-07-01 13:30:00,150.32,150.36,150.25,150.26,74200.0,117.5173,117.5486,117.4626,117.4704,74200.0
2013-07-01 13:35:00,150.25,150.29,150.2,150.24,33700.0,117.4626,117.4939,117.4235,117.4548,33700.0
2013-07-01 13:40:00,150.24,150.25,150.03,150.07,30000.0,117.4548,117.4626,117.2906,117.3219,30000.0
2013-07-01 13:45:00,150.07,150.12,150.06,150.06,25300.0,117.3219,117.361,117.3141,117.3141,25300.0
2013-07-01 13:50:00,150.03,150.08,149.99,150.02,26400.0,117.2906,117.3297,117.2593,117.2828,26400.0
2013-07-01 13:55:00,150.01,150.02,149.92,149.92,60600.0,117.275,117.2828,117.2046,117.2046,60600.0
2013-07-01 14:00:00,149.91,150.01,149.91,149.99,56400.0,117.1968,117.275,117.1968,117.2593,56400.0
2013-07-01 14:05:00,149.98,150.04,149.91,149.98,47700.0,117.2515,117.2984,117.1968,117.2515,47700.0
2013-07-01 14:10:00,149.98,149.99,149.83,149.85,60400.0,117.2515,117.2593,117.1343,117.1499,60400.0
2013-07-01 14:15:00,149.83,149.87,149.8,149.84,45800.0,117.1343,117.1655,117.1108,117.1421,45800.0
2013-07-01 14:20:00,149.83,149.83,149.7,149.7,53900.0,117.1343,117.1343,117.0326,117.0326,53900.0
2013-07-01 14:25:00,149.72,149.85,149.7,149.83,33900.0,117.0483,117.1499,117.0326,117.1343,33900.0
2013-07-01 14:30:00,149.83,149.84,149.75,149.76,55700.0,117.1343,117.1421,117.0717,117.0795,55700.0
2013-07-01 14:35:00,149.73,149.82,149.73,149.79,28700.0,117.0561,117.1264,117.0561,117.103,28700.0
2013-07-01 14:40:00,149.72,149.93,149.7,149.92,39600.0,117.0483,117.2124,117.0326,117.2046,39600.0
2013-07-01 14:45:00,149.91,149.94,149.84,149.88,50000.0,117.1968,117.2202,117.1421,117.1733,50000.0
2013-07-01 14:50:00,149.87,150.0,149.84,149.98,71300.0,117.1655,117.2672,117.1421,117.2515,71300.0
2013-07-01 14:55:00,149.98,150.02,149.95,149.96,59500.0,117.2515,117.2828,117.2281,117.2359,59500.0
2013-07-01 15:00:00,149.98,150.06,149.95,150.04,57700.0,117.2515,117.3141,117.2281,117.2984,57700.0
2013-07-01 15:05:00,150.05,150.08,150.01,150.03,53800.0,117.3062,117.3297,117.275,117.2906,53800.0
2013-07-01 15:10:00,150.02,150.02,149.92,149.94,48800.0,117.2828,117.2828,117.2046,117.2202,48800.0
2013-07-01 15:15:00,149.93,149.94,149.79,149.79,39600.0,117.2124,117.2202,117.103,117.103,39600.0
2013-07-01 15:20:00,149.79,149.87,149.7,149.76,97500.0,117.103,117.1655,117.0326,117.0795,97500.0
2013-07-01 15:25:00,149.75,149.81,149.67,149.68,60900.0,117.0717,117.1186,117.0092,117.017,60900.0
2013-07-01 15:30:00,149.65,149.67,149.49,149.55,134700.0,116.9935,117.0092,116.8684,116.9154,134700.0
2013-07-01 15:35:00,149.59,149.6,149.42,149.45,63000.0,116.9466,116.9544,116.8137,116.8372,63000.0
2013-07-01 15:40:00,149.45,149.47,149.34,149.38,106900.0,116.8372,116.8528,116.7512,116.7824,106900.0
2013-07-01 15:45:00,149.39,149.41,149.31,149.32,93400.0,116.7903,116.8059,116.7277,116.7355,93400.0
2013-07-01 15:50:00,149.3,149.36,149.22,149.36,71100.0,116.7199,116.7668,116.6574,116.7668,71100.0
2013-07-01 15:55:00,149.36,149.51,149.34,149.42,148800.0,116.7668,116.8841,116.7512,116.8137,148800.0
2013-07-02 09:30:00,149.15,149.36,149.07,149.3,131600.0,116.6026,116.7668,116.5401,116.7199,131600.0
2013-07-02 09:35:00,149.29,149.52,149.29,149.48,64200.0,116.7121,116.8919,116.7121,116.8606,64200.0
2013-07-02 09:40:00,149.48,149.68,149.37,149.62,87400.0,116.8606,117.017,116.7746,116.9701,87400.0
2013-07-02 09:45:00,149.63,149.96,149.6,149.89,96600.0,116.9779,117.2359,116.9544,117.1812,96600.0
2013-07-02 09:50:00,149.9,149.98,149.87,149.94,113100.0,117.189,117.2515,117.1655,117.2202,113100.0
2013-07-02 09:55:00,149.94,150.09,149.91,149.97,169200.0,117.2202,117.3375,117.1968,117.2437,169200.0
2013-07-02 10:00:00,149.97,150.13,149.82,149.93,154900.0,117.2437,117.3688,117.1264,117.2124,154900.0
2013-07-02 10:05:00,149.93,150.04,149.92,149.94,94000.0,117.2124,117.2984,117.2046,117.2202,94000.0
2013-07-02 10:10:00,149.94,150.07,149.86,150.03,84800.0,117.2202,117.3219,117.1577,117.2906,84800.0
2013-07-02 10:15:00,150.03,150.05,149.91,149.95,50900.0,117.2906,117.3062,117.1968,117.2281,50900.0
2013-07-02 10:20:00,149.96,150.17,149.95,150.11,73900.0,117.2359,117.4001,117.2281,117.3531,73900.0
2013-07-02 10:25:00,150.07,150.09,149.99,150.0,98600.0,117.3219,117.3375,117.2593,117.2672,98600.0
2013-07-02 10:30:00,150.01,150.03,149.9,150.01,55000.0,117.275,117.2906,117.189,117.275,55000.0
2013-07-02 10:35:00,150.0,150.09,149.99,150.07,42800.0,117.2672,117.3375,117.2593,117.3219,42800.0
2013-07-02 10:40:00,150.09,150.2,150.07,150.1,63500.0,117.3375,117.4235,117.3219,117.3453,63500.0
2013-07-02 10:45:00,150.12,150.14,150.02,150.07,31300.0,117.361,117.3766,117.2828,117.3219,31300.0
2013-07-02 10:50:00,150.1,150.15,150.03,150.14,34100.0,117.3453,117.3844,117.2906,117.3766,34100.0
2013-07-02 10:55:00,150.13,150.21,150.08,150.19,33100.0,117.3688,117.4313,117.3297,117.4157,33100.0
2013-07-02 11:00:00,150.2,150.21,150.05,150.05,33400.0,117.4235,117.4313,117.3062,117.3062,33400.0
2013-07-02 11:05:00,150.03,150.12,150.03,150.07,32000.0,117.2906,117.361,117.2906,117.3219,32000.0
2013-07-02 11:10:00,150.07,150.1,150.01,150.09,39300.0,117.3219,117.3453,117.275,117.3375,39300.0
2013-07-02 11:15:00,150.09,150.2,150.04,150.15,95200.0,117.3375,117.4235,117.2984,117.3844,95200.0
2013-07-02 11:20:00,150.15,150.16,150.01,150.02,99200.0,117.3844,117.3922,117.275,117.2828,99200.0
2013-07-02 11:25:00,150.01,150.09,149.96,150.09,71900.0,117.275,117.3375,117.2359,117.3375,71900.0
2013-07-02 11:30:00,150.08,150.1,149.98,150.0,46000.0,117.3297,117.3453,117.2515,117.2672,46000.0
2013-07-02 11:35:00,150.03,150.08,150.0,150.02,39600.0,117.2906,117.3297,117.2672,117.2828,39600.0
2013-07-02 11:40:00,150.03,150.08,149.97,150.07,22100.0,117.2906,117.3297,117.2437,117.3219,22100.0
2013-07-02 11:45:00,150.07,150.2,150.05,150.14,70700.0,117.3219,117.4235,117.3062,117.3766,70700.0
2013-07-02 11:50:00,150.13,150.21,150.12,150.13,28500.0,117.3688,117.4313,117.361,117.3688,28500.0
2013-07-02 11:55:00,150.14,150.14,150.05,150.09,12200.0,117.3766,117.3766,117.3062,117.3375,12200.0
2013-07-02 12:00:00,150.06,150.09,150.0,150.06,27100.0,117.3141,117.3375,117.2672,117.3141,27100.0
2013-07-02 12:05:00,150.07,150.07,149.89,149.89,40200.0,117.3219,117.3219,117.1812,117.1812,40200.0
2013-07-02 12:10:00,149.87,149.91,149.78,149.85,57800.0,117.1655,117.1968,117.0952,117.1499,57800.0
2013-07-02 12:15:00,149.85,149.88,149.81,149.88,16200.0,117.1499,117.1733,117.1186,117.1733,16200.0
2013-07-02 12:20:00,149.86,149.87,149.71,149.75,54200.0,117.1577,117.1655,117.0404,117.0717,54200.0
2013-07-02 12:25:00,149.75,149.82,149.71,149.79,18800.0,117.0717,117.1264,117.0404,117.103,18800.0
2013-07-02 12:30:00,149.79,149.94,149.76,149.91,37900.0,117.103,117.2202,117.0795,117.1968,37900.0
2013-07-02 12:35:00,149.92,149.92,149.87,149.89,21400.0,117.2046,117.2046,117.1655,117.1812,21400.0
2013-07-02 12:40:00,149.88,149.88,149.67,149.73,74000.0,117.1733,117.1733,117.0092,117.0561,74000.0
2013-07-02 12:45:00,149.72,149.79,149.65,149.76,36700.0,117.0483,117.103,116.9935,117.0795,36700.0
2013-07-02 12:50:00,149.76,149.81,149.75,149.78,8700.0,117.0795,117.1186,117.0717,117.0952,8700.0
2013-07-02 12:55:00,149.78,149.93,149.78,149.88,16500.0,117.0952,117.2124,117.0952,117.1733,16500.0
2013-07-02 13:00:00,149.9,149.9,149.75,149.75,14500.0,117.189,117.189,117.0717,117.0717,14500.0
2013-07-02 13:05:00,149.75,149.85,149.75,149.85,21200.0,117.0717,117.1499,117.0717,117.1499,21200.0
2013-07-02 13:10:00,149.84,149.86,149.69,149.73,31000.0,117.1421,117.1577,117.0248,117.0561,31000.0
2013-07-02 13:15:00,149.7,149.7,149.62,149.69,33500.0,117.0326,117.0326,116.9701,117.0248,33500.0
2013-07-02 13:20:00,149.68,149.69,149.64,149.67,19100.0,117.017,117.0248,116.9857,117.0092,19100.0
2013-07-02 13:25:00,149.68,149.69,149.6,149.6,17200.0,117.017,117.0248,116.9544,116.9544,17200.0
2013-07-02 13:30:00,149.58,149.64,149.54,149.58,24300.0,116.9388,116.9857,116.9075,116.9388,24300.0
2013-07-02 13:35:00,149.61,149.61,149.32,149.37,68000.0,116.9623,116.9623,116.7355,116.7746,68000.0
2013-07-02 13:40:00,149.35,149.35,149.16,149.28,70400.0,116.759,116.759,116.6105,116.7043,70400.0
2013-07-02 13:45:00,149.27,149.29,149.17,149.24,61400.0,116.6965,116.7121,116.6183,116.673,61400.0
2013-07-02 13:50:00,149.22,149.31,149.21,149.29,43900.0,116.6574,116.7277,116.6495,116.7121,43900.0
2013-07-02 13:55:00,149.31,149.34,149.25,149.33,28100.0,116.7277,116.7512,116.6808,116.7434,28100.0
2013-07-02 14:00:00,149.33,149.33,149.19,149.3,52100.0,116.7434,116.7434,116.6339,116.7199,52100.0
2013-07-02 14:05:00,149.32,149.32,149.05,149.05,28800.0,116.7355,116.7355,116.5245,116.5245,28800.0
2013-07-02 14:10:00,149.1,149.1,148.79,148.82,72700.0,116.5636,116.5636,116.3212,116.3447,72700.0
2013-07-02 14:15:00,148.82,148.82,148.69,148.77,140700.0,116.3447,116.3447,116.243,116.3056,140700.0
2013-07-02 14:20:00,148.75,148.78,148.66,148.7,42500.0,116.2899,116.3134,116.2196,116.2508,42500.0
2013-07-02 14:25:00,148.68,148.73,148.56,148.66,77200.0,116.2352,116.2743,116.1414,116.2196,77200.0
2013-07-02 14:30:00,148.65,148.8,148.64,148.79,47900.0,116.2117,116.329,116.2039,116.3212,47900.0
2013-07-02 14:35:00,148.8,148.8,148.47,148.47,101100.0,116.329,116.329,116.071,116.071,101100.0
2013-07-02 14:40:00,148.48,148.64,148.48,148.59,70400.0,116.0788,116.2039,116.0788,116.1648,70400.0
2013-07-02 14:45:00,148.6,148.67,148.4,148.66,180200.0,116.1727,116.2274,116.0163,116.2196,180200.0
2013-07-02 14:50:00,148.64,148.88,148.61,148.83,92900.0,116.2039,116.3916,116.1805,116.3525,92900.0
2013-07-02 14:55:00,148.84,148.9,148.76,148.78,32700.0,116.3603,116.4072,116.2977,116.3134,32700.0
2013-07-02 15:00:00,148.8,148.81,148.72,148.72,28300.0,116.329,116.3368,116.2665,116.2665,28300.0
2013-07-02 15:05:00,148.71,148.84,148.68,148.75,37100.0,116.2587,116.3603,116.2352,116.2899,37100.0
2013-07-02 15:10:00,148.76,148.88,148.75,148.81,27600.0,116.2977,116.3916,116.2899,116.3368,27600.0
2013-07-02 15:15:00,148.82,148.89,148.78,148.85,21000.0,116.3447,116.3994,116.3134,116.3681,21000.0
2013-07-02 15:20:00,148.87,148.89,148.71,148.72,37500.0,116.3837,116.3994,116.2587,116.2665,37500.0
2013-07-02 15:25:00,148.73,148.76,148.6,148.7,117200.0,116.2743,116.2977,116.1727,116.2508,117200.0
2013-07-02 15:30:00,148.7,148.76,148.55,148.63,82500.0,116.2508,116.2977,116.1336,116.1961,82500.0
2013-07-02 15:35:00,148.65,148.87,148.63,148.87,56700.0,116.2117,116.3837,116.1961,116.3837,56700.0
2013-07-02 15:40:00,148.87,148.92,148.78,148.82,43500.0,116.3837,116.4228,116.3134,116.3447,43500.0
2013-07-02 15:45:00,148.84,149.04,148.77,148.94,80400.0,116.3603,116.5166,116.3056,116.4385,80400.0
2013-07-02 15:50:00,148.94,149.07,148.94,148.99,90400.0,116.4385,116.5401,116.4385,116.4776,90400.0
2013-07-02 15:55:00,149.0,149.16,149.0,149.01,189600.0,116.4854,116.6105,116.4854,116.4932,189600.0
2013-07-03 09:30:00,148.42,148.56,148.25,148.55,151000.0,116.0319,116.1414,115.899,116.1336,151000.0
2013-07-03 09:35:00,148.54,148.82,148.52,148.72,85100.0,116.1258,116.3447,116.1101,116.2665,85100.0
2013-07-03 09:40:00,148.75,148.97,148.75,148.84,79300.0,116.2899,116.4619,116.2899,116.3603,79300.0
2013-07-03 09:45:00,148.86,148.91,148.81,148.83,89600.0,116.3759,116.415,116.3368,116.3525,89600.0
2013-07-03 09:50:00,148.82,149.05,148.82,149.05,43900.0,116.3447,116.5245,116.3447,116.5245,43900.0
2013-07-03 09:55:00,149.05,149.06,148.85,148.87,42500.0,116.5245,116.5323,116.3681,116.3837,42500.0
2013-07-03 10:00:00,148.85,149.02,148.65,148.69,136300.0,116.3681,116.501,116.2117,116.243,136300.0
2013-07-03 10:05:00,148.68,148.82,148.56,148.81,94900.0,116.2352,116.3447,116.1414,116.3368,94900.0
2013-07-03 10:10:00,148.81,148.91,148.68,148.91,95900.0,116.3368,116.415,116.2352,116.415,95900.0
2013-07-03 10:15:00,148.92,148.94,148.8,148.84,58600.0,116.4228,116.4385,116.329,116.3603,58600.0
2013-07-03 10:20:00,148.88,149.06,148.87,149.06,101600.0,116.3916,116.5323,116.3837,116.5323,101600.0
2013-07-03 10:25:00,149.06,149.14,148.93,149.1,43000.0,116.5323,116.5948,116.4306,116.5636,43000.0
2013-07-03 10:30:00,149.12,149.17,148.97,149.05,80100.0,116.5792,116.6183,116.4619,116.5245,80100.0
2013-07-03 10:35:00,149.06,149.08,148.86,148.88,55300.0,116.5323,116.5479,116.3759,116.3916,55300.0
2013-07-03 10:40:00,148.91,149.11,148.86,149.0,55500.0,116.415,116.5714,116.3759,116.4854,55500.0
2013-07-03 10:45:00,149.01,149.05,148.86,149.03,36700.0,116.4932,116.5245,116.3759,116.5088,36700.0
2013-07-03 10:50:00,149.01,149.03,148.9,148.93,16100.0,116.4932,116.5088,116.4072,116.4306,16100.0
2013-07-03 10:55:00,148.94,148.97,148.88,148.94,52200.0,116.4385,116.4619,116.3916,116.4385,52200.0
2013-07-03 11:00:00,148.96,149.18,148.96,149.16,62100.0,116.4541,116.6261,116.4541,116.6105,62100.0
2013-07-03 11:05:00,149.16,149.18,149.08,149.09,38500.0,116.6105,116.6261,116.5479,116.5557,38500.0
2013-07-03 11:10:00,149.12,149.35,149.12,149.33,74800.0,116.5792,116.759,116.5792,116.7434,74800.0
2013-07-03 11:15:00,149.33,149.52,149.33,149.44,71100.0,116.7434,116.8919,116.7434,116.8294,71100.0
2013-07-03 11:20:00,149.43,149.51,149.34,149.39,49200.0,116.8215,116.8841,116.7512,116.7903,49200.0
2013-07-03 11:25:00,149.37,149.45,149.36,149.44,21100.0,116.7746,116.8372,116.7668,116.8294,21100.0
2013-07-03 11:30:00,149.45,149.54,149.38,149.44,52800.0,116.8372,116.9075,116.7824,116.8294,52800.0
2013-07-03 11:35:00,149.45,149.46,149.38,149.45,25900.0,116.8372,116.845,116.7824,116.8372,25900.0
2013-07-03 11:40:00,149.45,149.46,149.35,149.44,32800.0,116.8372,116.845,116.759,116.8294,32800.0
2013-07-03 11:45:00,149.47,149.49,149.37,149.42,32000.0,116.8528,116.8684,116.7746,116.8137,32000.0
2013-07-03 11:50:00,149.45,149.57,149.45,149.55,40200.0,116.8372,116.931,116.8372,116.9154,40200.0
2013-07-03 11:55:00,149.55,149.8,149.55,149.8,111600.0,116.9154,117.1108,116.9154,117.1108,111600.0
2013-07-03 12:00:00,149.81,149.82,149.71,149.75,33800.0,117.1186,117.1264,117.0404,117.0717,33800.0
2013-07-03 12:05:00,149.75,149.86,149.74,149.83,39900.0,117.0717,117.1577,117.0639,117.1343,39900.0
2013-07-03 12:10:00,149.83,149.88,149.77,149.78,38100.0,117.1343,117.1733,117.0873,117.0952,38100.0
2013-07-03 12:15:00,149.79,149.94,149.78,149.93,49500.0,117.103,117.2202,117.0952,117.2124,49500.0
2013-07-03 12:20:00,149.94,149.98,149.89,149.91,60600.0,117.2202,117.2515,117.1812,117.1968,60600.0
2013-07-03 12:25:00,149.91,149.98,149.9,149.94,27800.0,117.1968,117.2515,117.189,117.2202,27800.0
2013-07-03 12:30:00,149.95,149.96,149.86,149.86,27300.0,117.2281,117.2359,117.1577,117.1577,27300.0
2013-07-03 12:35:00,149.87,149.88,149.75,149.77,33300.0,117.1655,117.1733,117.0717,117.0873,33300.0
2013-07-03 12:40:00,149.76,149.82,149.72,149.74,42300.0,117.0795,117.1264,117.0483,117.0639,42300.0
2013-07-03 12:45:00,149.73,149.75,149.69,149.72,27600.0,117.0561,117.0717,117.0248,117.0483,27600.0
2013-07-03 12:50:00,149.71,149.72,149.58,149.6,54600.0,117.0404,117.0483,116.9388,116.9544,54600.0
2013-07-03 12:55:00,149.6,149.6,149.53,149.53,78900.0,116.9544,116.9544,116.8997,116.8997,78900.0
2013-07-05 09:30:00,150.66,150.77,150.37,150.37,198700.0,117.7831,117.8691,117.5564,117.5564,198700.0
2013-07-05 09:35:00,150.39,150.52,150.3,150.41,88200.0,117.572,117.6737,117.5017,117.5877,88200.0
2013-07-05 09:40:00,150.39,150.41,150.22,150.39,175100.0,117.572,117.5877,117.4391,117.572,175100.0
2013-07-05 09:45:00,150.4,150.62,150.29,150.59,131100.0,117.5799,117.7519,117.4939,117.7284,131100.0
2013-07-05 09:50:00,150.58,150.58,150.42,150.45,89400.0,117.7206,117.7206,117.5955,117.619,89400.0
2013-07-05 09:55:00,150.44,150.46,150.21,150.21,56800.0,117.6111,117.6268,117.4313,117.4313,56800.0
2013-07-05 10:00:00,150.2,150.28,150.03,150.09,140800.0,117.4235,117.4861,117.2906,117.3375,140800.0
2013-07-05 10:05:00,150.09,150.23,150.0,150.08,111400.0,117.3375,117.447,117.2672,117.3297,111400.0
2013-07-05 10:10:00,150.07,150.08,149.69,149.77,274800.0,117.3219,117.3297,117.0248,117.0873,274800.0
2013-07-05 10:15:00,149.76,149.81,149.58,149.66,116900.0,117.0795,117.1186,116.9388,117.0013,116900.0
2013-07-05 10:20:00,149.66,149.66,149.41,149.46,103500.0,117.0013,117.0013,116.8059,116.845,103500.0
2013-07-05 10:25:00,149.49,149.64,149.41,149.64,78400.0,116.8684,116.9857,116.8059,116.9857,78400.0
2013-07-05 10:30:00,149.64,149.8,149.55,149.78,115600.0,116.9857,117.1108,116.9154,117.0952,115600.0
2013-07-05 10:35:00,149.76,149.76,149.45,149.5,57700.0,117.0795,117.0795,116.8372,116.8763,57700.0
2013-07-05 10:40:00,149.52,149.75,149.52,149.68,68200.0,116.8919,117.0717,116.8919,117.017,68200.0
2013-07-05 10:45:00,149.62,149.76,149.59,149.66,43500.0,116.9701,117.0795,116.9466,117.0013,43500.0
2013-07-05 10:50:00,149.7,149.7,149.55,149.62,28500.0,117.0326,117.0326,116.9154,116.9701,28500.0
2013-07-05 10:55:00,149.63,149.82,149.63,149.8,27500.0,116.9779,117.1264,116.9779,117.1108,27500.0
2013-07-05 11:00:00,149.8,149.93,149.75,149.88,36600.0,117.1108,117.2124,117.0717,117.1733,36600.0
2013-07-05 11:05:00,149.87,149.91,149.73,149.81,68500.0,117.1655,117.1968,117.0561,117.1186,68500.0
2013-07-05 11:10:00,149.81,149.89,149.78,149.78,19400.0,117.1186,117.1812,117.0952,117.0952,19400.0
2013-07-05 11:15:00,149.8,149.82,149.67,149.8,31000.0,117.1108,117.1264,117.0092,117.1108,31000.0
2013-07-05 11:20:00,149.81,149.88,149.79,149.82,24800.0,117.1186,117.1733,117.103,117.1264,24800.0
2013-07-05 11:25:00,149.86,149.92,149.75,149.76,27600.0,117.1577,117.2046,117.0717,117.0795,27600.0
2013-07-05 11:30:00,149.75,149.78,149.57,149.59,49700.0,117.0717,117.0952,116.931,116.9466,49700.0
2013-07-05 11:35:00,149.6,149.82,149.58,149.82,24600.0,116.9544,117.1264,116.9388,117.1264,24600.0
2013-07-05 11:40:00,149.81,149.84,149.77,149.78,15600.0,117.1186,117.1421,117.0873,117.0952,15600.0
2013-07-05 11:45:00,149.76,149.84,149.71,149.84,15700.0,117.0795,117.1421,117.0404,117.1421,15700.0
2013-07-05 11:50:00,149.85,149.89,149.77,149.77,30700.0,117.1499,117.1812,117.0873,117.0873,30700.0
2013-07-05 11:55:00,149.79,150.27,149.79,150.27,217200.0,117.103,117.4782,117.103,117.4782,217200.0
2013-07-05 12:00:00,150.27,150.56,150.27,150.51,206500.0,117.4782,117.705,117.4782,117.6659,206500.0
2013-07-05 12:05:00,150.52,150.55,150.4,150.4,32500.0,117.6737,117.6971,117.5799,117.5799,32500.0
2013-07-05 12:10:00,150.42,150.51,150.41,150.45,64200.0,117.5955,117.6659,117.5877,117.619,64200.0
2013-07-05 12:15:00,150.44,150.62,150.42,150.56,64700.0,117.6111,117.7519,117.5955,117.705,64700.0
2013-07-05 12:20:00,150.56,150.62,150.49,150.53,32600.0,117.705,117.7519,117.6502,117.6815,32600.0
2013-07-05 12:25:00,150.53,150.56,150.5,150.51,16100.0,117.6815,117.705,117.658,117.6659,16100.0
2013-07-05 12:30:00,150.53,150.59,150.53,150.57,18100.0,117.6815,117.7284,117.6815,117.7128,18100.0
2013-07-05 12:35:00,150.59,150.68,150.48,150.48,98900.0,117.7284,117.7988,117.6424,117.6424,98900.0
2013-07-05 12:40:00,150.5,150.51,150.43,150.49,64500.0,117.658,117.6659,117.6033,117.6502,64500.0
2013-07-05 12:45:00,150.47,150.54,150.46,150.48,60100.0,117.6346,117.6893,117.6268,117.6424,60100.0
2013-07-05 12:50:00,150.5,150.51,150.44,150.5,21500.0,117.658,117.6659,117.6111,117.658,21500.0
2013-07-05 12:55:00,150.48,150.54,150.47,150.53,8600.0,117.6424,117.6893,117.6346,117.6815,8600.0
2013-07-05 13:00:00,150.55,150.57,150.35,150.35,33900.0,117.6971,117.7128,117.5408,117.5408,33900.0
2013-07-05 13:05:00,150.35,150.51,150.35,150.47,32600.0,117.5408,117.6659,117.5408,117.6346,32600.0
2013-07-05 13:10:00,150.48,150.68,150.45,150.62,70600.0,117.6424,117.7988,117.619,117.7519,70600.0
2013-07-05 13:15:00,150.63,150.65,150.53,150.59,47700.0,117.7597,117.7753,117.6815,117.7284,47700.0
2013-07-05 13:20:00,150.59,150.61,150.53,150.57,23500.0,117.7284,117.744,117.6815,117.7128,23500.0
2013-07-05 13:25:00,150.57,150.57,150.49,150.51,17500.0,117.7128,117.7128,117.6502,117.6659,17500.0
2013-07-05 13:30:00,150.52,150.59,150.48,150.55,33100.0,117.6737,117.7284,117.6424,117.6971,33100.0
2013-07-05 13:35:00,150.56,150.6,150.52,150.52,8100.0,117.705,117.7362,117.6737,117.6737,8100.0
2013-07-05 13:40:00,150.51,150.57,150.48,150.54,10600.0,117.6659,117.7128,117.6424,117.6893,10600.0
2013-07-05 13:45:00,150.53,150.55,150.51,150.51,5300.0,117.6815,117.6971,117.6659,117.6659,5300.0
2013-07-05 13:50:00,150.5,150.59,150.47,150.59,9600.0,117.658,117.7284,117.6346,117.7284,9600.0
2013-07-05 13:55:00,150.56,150.59,150.52,150.52,15400.0,117.705,117.7284,117.6737,117.6737,15400.0
2013-07-05 14:00:00,150.53,150.63,150.53,150.62,15000.0,117.6815,117.7597,117.6815,117.7519,15000.0
2013-07-05 14:05:00,150.61,150.7,150.53,150.7,64700.0,117.744,117.8144,117.6815,117.8144,64700.0
2013-07-05 14:10:00,150.68,150.86,150.68,150.85,89400.0,117.7988,117.9395,117.7988,117.9317,89400.0
2013-07-05 14:15:00,150.87,150.89,150.75,150.78,68400.0,117.9473,117.9629,117.8535,117.8769,68400.0
2013-07-05 14:20:00,150.8,150.87,150.8,150.81,31300.0,117.8926,117.9473,117.8926,117.9004,31300.0
2013-07-05 14:25:00,150.81,150.95,150.81,150.93,88500.0,117.9004,118.0098,117.9004,117.9942,88500.0
2013-07-05 14:30:00,150.94,151.0,150.87,150.94,83100.0,118.002,118.0489,117.9473,118.002,83100.0
2013-07-05 14:35:00,150.96,151.03,150.94,150.95,53200.0,118.0177,118.0724,118.002,118.0098,53200.0
2013-07-05 14:40:00,150.97,150.97,150.88,150.92,33500.0,118.0255,118.0255,117.9551,117.9864,33500.0
2013-07-05 14:45:00,150.89,150.91,150.68,150.77,64300.0,117.9629,117.9786,117.7988,117.8691,64300.0
2013-07-05 14:50:00,150.76,150.91,150.75,150.9,58200.0,117.8613,117.9786,117.8535,117.9708,58200.0
2013-07-05 14:55:00,150.89,150.89,150.79,150.85,53800.0,117.9629,117.9629,117.8848,117.9317,53800.0
2013-07-05 15:00:00,150.86,150.86,150.78,150.8,15400.0,117.9395,117.9395,117.8769,117.8926,15400.0
2013-07-05 15:05:00,150.8,150.81,150.73,150.78,22400.0,117.8926,117.9004,117.8379,117.8769,22400.0
2013-07-05 15:10:00,150.79,150.84,150.71,150.75,38700.0,117.8848,117.9238,117.8222,117.8535,38700.0
2013-07-05 15:15:00,150.75,150.8,150.7,150.71,21400.0,117.8535,117.8926,117.8144,117.8222,21400.0
2013-07-05 15:20:00,150.7,150.7,150.47,150.49,100600.0,117.8144,117.8144,117.6346,117.6502,100600.0
2013-07-05 15:25:00,150.5,150.52,150.38,150.51,81000.0,117.658,117.6737,117.5642,117.6659,81000.0
2013-07-05 15:30:00,150.5,150.64,150.5,150.63,45200.0,117.658,117.7675,117.658,117.7597,45200.0
2013-07-05 15:35:00,150.66,150.73,150.6,150.72,58200.0,117.7831,117.8379,117.7362,117.83,58200.0
2013-07-05 15:40:00,150.73,150.81,150.72,150.8,54000.0,117.8379,117.9004,117.83,117.8926,54000.0
2013-07-05 15:45:00,150.82,150.82,150.65,150.78,68300.0,117.9082,117.9082,117.7753,117.8769,68300.0
2013-07-05 15:50:00,150.79,150.97,150.77,150.89,133000.0,117.8848,118.0255,117.8691,117.9629,133000.0
2013-07-05 15:55:00,150.89,151.09,150.88,151.01,253400.0,117.9629,118.1193,117.9551,118.0568,253400.0
2013-07-08 09:30:00,151.76,152.01,151.74,151.85,353900.0,118.6431,118.8385,118.6275,118.7134,353900.0
2013-07-08 09:35:00,151.86,151.95,151.77,151.78,139900.0,118.7213,118.7916,118.6509,118.6587,139900.0
2013-07-08 09:40:00,151.79,151.89,151.71,151.87,138500.0,118.6665,118.7447,118.604,118.7291,138500.0
2013-07-08 09:45:00,151.88,152.13,151.87,152.03,126400.0,118.7369,118.9323,118.7291,118.8542,126400.0
2013-07-08 09:50:00,152.04,152.11,152.02,152.08,69500.0,118.862,118.9167,118.8464,118.8933,69500.0
2013-07-08 09:55:00,152.06,152.2,152.04,152.18,167500.0,118.8776,118.9871,118.862,118.9714,167500.0
2013-07-08 10:00:00,152.18,152.43,152.17,152.31,288500.0,118.9714,119.1669,118.9636,119.0731,288500.0
2013-07-08 10:05:00,152.32,152.38,152.24,152.29,114700.0,119.0809,119.1278,119.0183,119.0574,114700.0
2013-07-08 10:10:00,152.3,152.39,152.15,152.21,166500.0,119.0653,119.1356,118.948,118.9949,166500.0
2013-07-08 10:15:00,152.21,152.24,152.16,152.2,91000.0,118.9949,119.0183,118.9558,118.9871,91000.0
2013-07-08 10:20:00,152.21,152.27,152.15,152.25,62200.0,118.9949,119.0418,118.948,119.0262,62200.0
2013-07-08 10:25:00,152.25,152.29,152.17,152.22,54400.0,119.0262,119.0574,118.9636,119.0027,54400.0
2013-07-08 10:30:00,152.21,152.31,152.21,152.24,60700.0,118.9949,119.0731,118.9949,119.0183,60700.0
2013-07-08 10:35:00,152.22,152.27,152.2,152.22,51100.0,119.0027,119.0418,118.9871,119.0027,51100.0
2013-07-08 10:40:00,152.21,152.36,152.17,152.31,114700.0,118.9949,119.1122,118.9636,119.0731,114700.0
2013-07-08 10:45:00,152.31,152.35,152.27,152.32,45300.0,119.0731,119.1043,119.0418,119.0809,45300.0
2013-07-08 10:50:00,152.32,152.32,152.18,152.19,78700.0,119.0809,119.0809,118.9714,118.9793,78700.0
2013-07-08 10:55:00,152.2,152.21,152.11,152.16,90400.0,118.9871,118.9949,118.9167,118.9558,90400.0
2013-07-08 11:00:00,152.14,152.19,152.11,152.17,36600.0,118.9402,118.9793,118.9167,118.9636,36600.0
2013-07-08 11:05:00,152.18,152.24,152.18,152.24,31200.0,118.9714,119.0183,118.9714,119.0183,31200.0
2013-07-08 11:10:00,152.23,152.24,152.14,152.2,42300.0,119.0105,119.0183,118.9402,118.9871,42300.0
2013-07-08 11:15:00,152.2,152.2,152.04,152.09,34900.0,118.9871,118.9871,118.862,118.9011,34900.0
2013-07-08 11:20:00,152.09,152.09,151.91,151.93,79700.0,118.9011,118.9011,118.7604,118.776,79700.0
2013-07-08 11:25:00,151.94,152.01,151.91,152.0,37600.0,118.7838,118.8385,118.7604,118.8307,37600.0
2013-07-08 11:30:00,152.0,152.0,151.91,151.92,59300.0,118.8307,118.8307,118.7604,118.7682,59300.0
2013-07-08 11:35:00,151.94,151.98,151.92,151.95,54800.0,118.7838,118.8151,118.7682,118.7916,54800.0
2013-07-08 11:40:00,151.95,151.99,151.92,151.96,41700.0,118.7916,118.8229,118.7682,118.7994,41700.0
2013-07-08 11:45:00,151.96,151.99,151.94,151.99,17100.0,118.7994,118.8229,118.7838,118.8229,17100.0
2013-07-08 11:50:00,151.99,151.99,151.84,151.84,54900.0,118.8229,118.8229,118.7056,118.7056,54900.0
2013-07-08 11:55:00,151.83,151.84,151.72,151.8,65200.0,118.6978,118.7056,118.6118,118.6744,65200.0
2013-07-08 12:00:00,151.82,151.87,151.8,151.83,16100.0,118.69,118.7291,118.6744,118.6978,16100.0
2013-07-08 12:05:00,151.84,151.84,151.69,151.77,34700.0,118.7056,118.7056,118.5884,118.6509,34700.0
2013-07-08 12:10:00,151.76,151.81,151.71,151.71,25300.0,118.6431,118.6822,118.604,118.604,25300.0
2013-07-08 12:15:00,151.7,151.85,151.68,151.84,33800.0,118.5962,118.7134,118.5805,118.7056,33800.0
2013-07-08 12:20:00,151.85,151.89,151.82,151.82,45400.0,118.7134,118.7447,118.69,118.69,45400.0
2013-07-08 12:25:00,151.82,151.85,151.73,151.73,46600.0,118.69,118.7134,118.6196,118.6196,46600.0
2013-07-08 12:30:00,151.73,151.85,151.72,151.81,31600.0,118.6196,118.7134,118.6118,118.6822,31600.0
2013-07-08 12:35:00,151.83,151.95,151.83,151.88,32000.0,118.6978,118.7916,118.6978,118.7369,32000.0
2013-07-08 12:40:00,151.89,151.89,151.81,151.85,17800.0,118.7447,118.7447,118.6822,118.7134,17800.0
2013-07-08 12:45:00,151.86,151.88,151.73,151.79,41600.0,118.7213,118.7369,118.6196,118.6665,41600.0
2013-07-08 12:50:00,151.79,151.91,151.73,151.9,51100.0,118.6665,118.7604,118.6196,118.7525,51100.0
2013-07-08 12:55:00,151.89,151.9,151.77,151.79,16600.0,118.7447,118.7525,118.6509,118.6665,16600.0
2013-07-08 13:00:00,151.79,151.87,151.78,151.86,31300.0,118.6665,118.7291,118.6587,118.7213,31300.0
2013-07-08 13:05:00,151.87,151.96,151.87,151.89,40000.0,118.7291,118.7994,118.7291,118.7447,40000.0
2013-07-08 13:10:00,151.9,151.91,151.88,151.9,7800.0,118.7525,118.7604,118.7369,118.7525,7800.0
2013-07-08 13:15:00,151.9,151.9,151.73,151.81,34200.0,118.7525,118.7525,118.6196,118.6822,34200.0
2013-07-08 13:20:00,151.81,151.85,151.72,151.79,37800.0,118.6822,118.7134,118.6118,118.6665,37800.0
2013-07-08 13:25:00,151.79,151.85,151.77,151.82,29600.0,118.6665,118.7134,118.6509,118.69,29600.0
2013-07-08 13:30:00,151.82,151.92,151.8,151.91,11400.0,118.69,118.7682,118.6744,118.7604,11400.0
2013-07-08 13:35:00,151.92,151.97,151.91,151.95,65100.0,118.7682,118.8073,118.7604,118.7916,65100.0
2013-07-08 13:40:00,151.96,152.04,151.93,152.04,32700.0,118.7994,118.862,118.776,118.862,32700.0
2013-07-08 13:45:00,152.05,152.16,152.04,152.14,55100.0,118.8698,118.9558,118.862,118.9402,55100.0
2013-07-08 13:50:00,152.15,152.15,152.1,152.11,12600.0,118.948,118.948,118.9089,118.9167,12600.0
2013-07-08 13:55:00,152.11,152.16,152.1,152.12,22400.0,118.9167,118.9558,118.9089,118.9245,22400.0
2013-07-08 14:00:00,152.12,152.17,152.07,152.11,44700.0,118.9245,118.9636,118.8854,118.9167,44700.0
2013-07-08 14:05:00,152.11,152.15,152.08,152.08,13100.0,118.9167,118.948,118.8933,118.8933,13100.0
2013-07-08 14:10:00,152.07,152.1,152.03,152.04,33500.0,118.8854,118.9089,118.8542,118.862,33500.0
2013-07-08 14:15:00,152.03,152.1,152.03,152.08,10000.0,118.8542,118.9089,118.8542,118.8933,10000.0
2013-07-08 14:20:00,152.08,152.12,152.06,152.09,16800.0,118.8933,118.9245,118.8776,118.9011,16800.0
2013-07-08 14:25:00,152.09,152.09,151.98,152.01,22700.0,118.9011,118.9011,118.8151,118.8385,22700.0
2013-07-08 14:30:00,152.02,152.08,152.02,152.06,33500.0,118.8464,118.8933,118.8464,118.8776,33500.0
2013-07-08 14:35:00,152.06,152.08,152.02,152.08,10000.0,118.8776,118.8933,118.8464,118.8933,10000.0
2013-07-08 14:40:00,152.09,152.14,152.09,152.11,27100.0,118.9011,118.9402,118.9011,118.9167,27100.0
2013-07-08 14:45:00,152.11,152.11,152.06,152.07,12300.0,118.9167,118.9167,118.8776,118.8854,12300.0
2013-07-08 14:50:00,152.07,152.22,152.07,152.22,75600.0,118.8854,119.0027,118.8854,119.0027,75600.0
2013-07-08 14:55:00,152.22,152.23,152.15,152.17,29400.0,119.0027,119.0105,118.948,118.9636,29400.0
2013-07-08 15:00:00,152.17,152.17,152.05,152.1,27300.0,118.9636,118.9636,118.8698,118.9089,27300.0
2013-07-08 15:05:00,152.11,152.12,152.08,152.08,14500.0,118.9167,118.9245,118.8933,118.8933,14500.0
2013-07-08 15:10:00,152.08,152.09,151.99,152.02,33000.0,118.8933,118.9011,118.8229,118.8464,33000.0
2013-07-08 15:15:00,152.04,152.08,152.01,152.06,26300.0,118.862,118.8933,118.8385,118.8776,26300.0
2013-07-08 15:20:00,152.06,152.08,151.98,151.99,43100.0,118.8776,118.8933,118.8151,118.8229,43100.0
2013-07-08 15:25:00,152.0,152.09,151.98,151.99,47500.0,118.8307,118.9011,118.8151,118.8229,47500.0
2013-07-08 15:30:00,151.99,152.07,151.9,152.07,56700.0,118.8229,118.8854,118.7525,118.8854,56700.0
2013-07-08 15:35:00,152.07,152.14,152.0,152.02,63700.0,118.8854,118.9402,118.8307,118.8464,63700.0
2013-07-08 15:40:00,152.03,152.1,152.01,152.06,51100.0,118.8542,118.9089,118.8385,118.8776,51100.0
2013-07-08 15:45:00,152.05,152.09,152.01,152.07,73900.0,118.8698,118.9011,118.8385,118.8854,73900.0
2013-07-08 15:50:00,152.07,152.07,151.86,151.9,90400.0,118.8854,118.8854,118.7213,118.7525,90400.0
2013-07-08 15:55:00,151.9,152.05,151.9,152.0,214300.0,118.7525,118.8698,118.7525,118.8307,214300.0
2013-07-09 09:30:00,152.7,152.86,152.69,152.75,259300.0,119.378,119.503,119.3701,119.4171,259300.0
2013-07-09 09:35:00,152.74,152.86,152.7,152.74,83900.0,119.4092,119.503,119.378,119.4092,83900.0
2013-07-09 09:40:00,152.75,152.79,152.63,152.74,128600.0,119.4171,119.4483,119.3232,119.4092,128600.0
2013-07-09 09:45:00,152.74,152.79,152.65,152.76,79500.0,119.4092,119.4483,119.3389,119.4249,79500.0
2013-07-09 09:50:00,152.77,152.85,152.74,152.8,101500.0,119.4327,119.4952,119.4092,119.4561,101500.0
2013-07-09 09:55:00,152.81,152.84,152.73,152.78,63700.0,119.464,119.4874,119.4014,119.4405,63700.0
2013-07-09 10:00:00,152.78,152.78,152.53,152.59,159500.0,119.4405,119.4405,119.2451,119.292,159500.0
2013-07-09 10:05:00,152.58,152.63,152.41,152.53,143100.0,119.2841,119.3232,119.1512,119.2451,143100.0
2013-07-09 10:10:00,152.51,152.58,152.48,152.53,59800.0,119.2294,119.2841,119.206,119.2451,59800.0
2013-07-09 10:15:00,152.51,152.56,152.31,152.43,82500.0,119.2294,119.2685,119.0731,119.1669,82500.0
2013-07-09 10:20:00,152.42,152.48,152.35,152.47,79600.0,119.1591,119.206,119.1043,119.1982,79600.0
2013-07-09 10:25:00,152.45,152.46,152.26,152.3,83200.0,119.1825,119.1903,119.034,119.0653,83200.0
2013-07-09 10:30:00,152.3,152.42,152.22,152.32,114400.0,119.0653,119.1591,119.0027,119.0809,114400.0
2013-07-09 10:35:00,152.33,152.5,152.33,152.44,103100.0,119.0887,119.2216,119.0887,119.1747,103100.0
2013-07-09 10:40:00,152.44,152.5,152.36,152.5,62800.0,119.1747,119.2216,119.1122,119.2216,62800.0
2013-07-09 10:45:00,152.51,152.52,152.44,152.44,38700.0,119.2294,119.2372,119.1747,119.1747,38700.0
2013-07-09 10:50:00,152.46,152.54,152.39,152.54,84400.0,119.1903,119.2529,119.1356,119.2529,84400.0
2013-07-09 10:55:00,152.55,152.58,152.51,152.57,42700.0,119.2607,119.2841,119.2294,119.2763,42700.0
2013-07-09 11:00:00,152.56,152.62,152.53,152.54,38800.0,119.2685,119.3154,119.2451,119.2529,38800.0
2013-07-09 11:05:00,152.53,152.67,152.53,152.64,94700.0,119.2451,119.3545,119.2451,119.3311,94700.0
2013-07-09 11:10:00,152.64,152.68,152.61,152.67,110000.0,119.3311,119.3623,119.3076,119.3545,110000.0
2013-07-09 11:15:00,152.68,152.68,152.57,152.64,58100.0,119.3623,119.3623,119.2763,119.3311,58100.0
2013-07-09 11:20:00,152.63,152.66,152.6,152.61,44200.0,119.3232,119.3467,119.2998,119.3076,44200.0
2013-07-09 11:25:00,152.63,152.67,152.6,152.67,50500.0,119.3232,119.3545,119.2998,119.3545,50500.0
2013-07-09 11:30:00,152.66,152.79,152.64,152.7,90600.0,119.3467,119.4483,119.3311,119.378,90600.0
2013-07-09 11:35:00,152.7,152.72,152.67,152.69,18300.0,119.378,119.3936,119.3545,119.3701,18300.0
2013-07-09 11:40:00,152.69,152.76,152.68,152.76,45700.0,119.3701,119.4249,119.3623,119.4249,45700.0
2013-07-09 11:45:00,152.76,152.78,152.73,152.73,50800.0,119.4249,119.4405,119.4014,119.4014,50800.0
2013-07-09 11:50:00,152.74,152.76,152.59,152.65,91300.0,119.4092,119.4249,119.292,119.3389,91300.0
2013-07-09 11:55:00,152.66,152.67,152.59,152.61,74700.0,119.3467,119.3545,119.292,119.3076,74700.0
2013-07-09 12:00:00,152.62,152.67,152.6,152.66,31200.0,119.3154,119.3545,119.2998,119.3467,31200.0
2013-07-09 12:05:00,152.67,152.67,152.62,152.62,56000.0,119.3545,119.3545,119.3154,119.3154,56000.0
2013-07-09 12:10:00,152.64,152.69,152.62,152.68,36000.0,119.3311,119.3701,119.3154,119.3623,36000.0
2013-07-09 12:15:00,152.7,152.74,152.67,152.7,96900.0,119.378,119.4092,119.3545,119.378,96900.0
2013-07-09 12:20:00,152.7,152.75,152.67,152.69,22400.0,119.378,119.4171,119.3545,119.3701,22400.0
2013-07-09 12:25:00,152.69,152.78,152.68,152.77,73600.0,119.3701,119.4405,119.3623,119.4327,73600.0
2013-07-09 12:30:00,152.77,152.83,152.74,152.8,48600.0,119.4327,119.4796,119.4092,119.4561,48600.0
2013-07-09 12:35:00,152.81,152.85,152.78,152.81,76800.0,119.464,119.4952,119.4405,119.464,76800.0
2013-07-09 12:40:00,152.82,152.87,152.81,152.85,23400.0,119.4718,119.5109,119.464,119.4952,23400.0
2013-07-09 12:45:00,152.84,152.84,152.73,152.78,27900.0,119.4874,119.4874,119.4014,119.4405,27900.0
2013-07-09 12:50:00,152.78,152.84,152.78,152.8,40400.0,119.4405,119.4874,119.4405,119.4561,40400.0
2013-07-09 12:55:00,152.8,152.85,152.78,152.84,19100.0,119.4561,119.4952,119.4405,119.4874,19100.0
2013-07-09 13:00:00,152.84,152.91,152.84,152.9,32000.0,119.4874,119.5421,119.4874,119.5343,32000.0
2013-07-09 13:05:00,152.91,152.91,152.84,152.85,49900.0,119.5421,119.5421,119.4874,119.4952,49900.0
2013-07-09 13:10:00,152.84,152.85,152.8,152.81,24700.0,119.4874,119.4952,119.4561,119.464,24700.0
2013-07-09 13:15:00,152.82,152.83,152.77,152.77,30600.0,119.4718,119.4796,119.4327,119.4327,30600.0
2013-07-09 13:20:00,152.79,152.81,152.76,152.78,11300.0,119.4483,119.464,119.4249,119.4405,11300.0
2013-07-09 13:25:00,152.78,152.79,152.73,152.73,17700.0,119.4405,119.4483,119.4014,119.4014,17700.0
2013-07-09 13:30:00,152.73,152.75,152.61,152.68,72700.0,119.4014,119.4171,119.3076,119.3623,72700.0
2013-07-09 13:35:00,152.68,152.75,152.67,152.69,33600.0,119.3623,119.4171,119.3545,119.3701,33600.0
2013-07-09 13:40:00,152.69,152.71,152.61,152.69,72400.0,119.3701,119.3858,119.3076,119.3701,72400.0
2013-07-09 13:45:00,152.7,152.79,152.7,152.75,27200.0,119.378,119.4483,119.378,119.4171,27200.0
2013-07-09 13:50:00,152.76,152.84,152.76,152.8,21600.0,119.4249,119.4874,119.4249,119.4561,21600.0
2013-07-09 13:55:00,152.8,152.83,152.78,152.82,18200.0,119.4561,119.4796,119.4405,119.4718,18200.0
2013-07-09 14:00:00,152.8,152.86,152.78,152.82,27400.0,119.4561,119.503,119.4405,119.4718,27400.0
2013-07-09 14:05:00,152.83,152.91,152.83,152.88,44000.0,119.4796,119.5421,119.4796,119.5187,44000.0
2013-07-09 14:10:00,152.9,152.99,152.9,152.96,77400.0,119.5343,119.6047,119.5343,119.5812,77400.0
2013-07-09 14:15:00,152.95,152.96,152.87,152.9,34600.0,119.5734,119.5812,119.5109,119.5343,34600.0
2013-07-09 14:20:00,152.89,152.91,152.87,152.89,31200.0,119.5265,119.5421,119.5109,119.5265,31200.0
2013-07-09 14:25:00,152.89,152.96,152.89,152.95,30000.0,119.5265,119.5812,119.5265,119.5734,30000.0
2013-07-09 14:30:00,152.97,152.98,152.85,152.87,42800.0,119.589,119.5969,119.4952,119.5109,42800.0
2013-07-09 14:35:00,152.88,152.88,152.81,152.85,28100.0,119.5187,119.5187,119.464,119.4952,28100.0
2013-07-09 14:40:00,152.85,152.94,152.84,152.9,21900.0,119.4952,119.5656,119.4874,119.5343,21900.0
2013-07-09 14:45:00,152.89,152.92,152.85,152.85,29700.0,119.5265,119.55,119.4952,119.4952,29700.0
2013-07-09 14:50:00,152.84,152.84,152.73,152.78,47700.0,119.4874,119.4874,119.4014,119.4405,47700.0
2013-07-09 14:55:00,152.78,152.79,152.74,152.74,23700.0,119.4405,119.4483,119.4092,119.4092,23700.0
2013-07-09 15:00:00,152.74,152.83,152.74,152.75,33500.0,119.4092,119.4796,119.4092,119.4171,33500.0
2013-07-09 15:05:00,152.75,152.8,152.73,152.8,22000.0,119.4171,119.4561,119.4014,119.4561,22000.0
2013-07-09 15:10:00,152.8,152.87,152.78,152.84,67600.0,119.4561,119.5109,119.4405,119.4874,67600.0
2013-07-09 15:15:00,152.85,152.91,152.83,152.89,52200.0,119.4952,119.5421,119.4796,119.5265,52200.0
2013-07-09 15:20:00,152.89,152.94,152.86,152.94,46800.0,119.5265,119.5656,119.503,119.5656,46800.0
2013-07-09 15:25:00,152.93,152.99,152.9,152.93,77800.0,119.5578,119.6047,119.5343,119.5578,77800.0
2013-07-09 15:30:00,152.92,152.95,152.84,152.95,56200.0,119.55,119.5734,119.4874,119.5734,56200.0
2013-07-09 15:35:00,152.97,152.98,152.91,152.92,63000.0,119.589,119.5969,119.5421,119.55,63000.0
2013-07-09 15:40:00,152.93,152.93,152.87,152.88,35900.0,119.5578,119.5578,119.5109,119.5187,35900.0
2013-07-09 15:45:00,152.88,152.88,152.74,152.8,104900.0,119.5187,119.5187,119.4092,119.4561,104900.0
2013-07-09 15:50:00,152.8,152.8,152.66,152.72,107900.0,119.4561,119.4561,119.3467,119.3936,107900.0
2013-07-09 15:55:00,152.71,152.89,152.67,152.77,225100.0,119.3858,119.5265,119.3545,119.4327,225100.0
2013-07-10 09:30:00,152.81,153.04,152.77,153.03,142500.0,119.464,119.6438,119.4327,119.636,142500.0
2013-07-10 09:35:00,153.03,153.05,152.83,152.87,48700.0,119.636,119.6516,119.4796,119.5109,48700.0
2013-07-10 09:40:00,152.86,152.94,152.82,152.89,86400.0,119.503,119.5656,119.4718,119.5265,86400.0
2013-07-10 09:45:00,152.92,152.97,152.81,152.91,65400.0,119.55,119.589,119.464,119.5421,65400.0
2013-07-10 09:50:00,152.93,153.01,152.93,152.97,46000.0,119.5578,119.6203,119.5578,119.589,46000.0
2013-07-10 09:55:00,152.95,153.0,152.93,152.97,22200.0,119.5734,119.6125,119.5578,119.589,22200.0
2013-07-10 10:00:00,152.93,153.0,152.9,152.94,24400.0,119.5578,119.6125,119.5343,119.5656,24400.0
2013-07-10 10:05:00,152.94,153.01,152.93,152.95,20600.0,119.5656,119.6203,119.5578,119.5734,20600.0
2013-07-10 10:10:00,152.93,152.93,152.76,152.76,24500.0,119.5578,119.5578,119.4249,119.4249,24500.0
2013-07-10 10:15:00,152.76,152.82,152.64,152.68,52700.0,119.4249,119.4718,119.3311,119.3623,52700.0
2013-07-10 10:20:00,152.68,152.71,152.59,152.66,57900.0,119.3623,119.3858,119.292,119.3467,57900.0
2013-07-10 10:25:00,152.64,152.7,152.58,152.6,46700.0,119.3311,119.378,119.2841,119.2998,46700.0
2013-07-10 10:30:00,152.61,152.62,152.47,152.48,44000.0,119.3076,119.3154,119.1982,119.206,44000.0
2013-07-10 10:35:00,152.47,152.6,152.46,152.59,54800.0,119.1982,119.2998,119.1903,119.292,54800.0
2013-07-10 10:40:00,152.59,152.62,152.52,152.54,23600.0,119.292,119.3154,119.2372,119.2529,23600.0
2013-07-10 10:45:00,152.52,152.62,152.52,152.57,24000.0,119.2372,119.3154,119.2372,119.2763,24000.0
2013-07-10 10:50:00,152.58,152.63,152.57,152.59,44300.0,119.2841,119.3232,119.2763,119.292,44300.0
2013-07-10 10:55:00,152.6,152.61,152.55,152.58,21100.0,119.2998,119.3076,119.2607,119.2841,21100.0
2013-07-10 11:00:00,152.57,152.63,152.46,152.5,24800.0,119.2763,119.3232,119.1903,119.2216,24800.0
2013-07-10 11:05:00,152.51,152.51,152.4,152.44,31700.0,119.2294,119.2294,119.1434,119.1747,31700.0
2013-07-10 11:10:00,152.44,152.49,152.41,152.46,20500.0,119.1747,119.2138,119.1512,119.1903,20500.0
2013-07-10 11:15:00,152.42,152.42,152.36,152.42,50900.0,119.1591,119.1591,119.1122,119.1591,50900.0
2013-07-10 11:20:00,152.43,152.5,152.41,152.49,17400.0,119.1669,119.2216,119.1512,119.2138,17400.0
2013-07-10 11:25:00,152.49,152.49,152.38,152.41,12100.0,119.2138,119.2138,119.1278,119.1512,12100.0
2013-07-10 11:30:00,152.41,152.59,152.41,152.59,23700.0,119.1512,119.292,119.1512,119.292,23700.0
2013-07-10 11:35:00,152.59,152.61,152.56,152.59,9600.0,119.292,119.3076,119.2685,119.292,9600.0
2013-07-10 11:40:00,152.62,152.69,152.57,152.57,36200.0,119.3154,119.3701,119.2763,119.2763,36200.0
2013-07-10 11:45:00,152.58,152.61,152.52,152.54,15700.0,119.2841,119.3076,119.2372,119.2529,15700.0
2013-07-10 11:50:00,152.54,152.57,152.53,152.55,14700.0,119.2529,119.2763,119.2451,119.2607,14700.0
2013-07-10 11:55:00,152.56,152.58,152.47,152.48,10600.0,119.2685,119.2841,119.1982,119.206,10600.0
2013-07-10 12:00:00,152.48,152.53,152.43,152.48,36400.0,119.206,119.2451,119.1669,119.206,36400.0
2013-07-10 12:05:00,152.49,152.52,152.47,152.51,24400.0,119.2138,119.2372,119.1982,119.2294,24400.0
2013-07-10 12:10:00,152.53,152.58,152.5,152.56,10400.0,119.2451,119.2841,119.2216,119.2685,10400.0
2013-07-10 12:15:00,152.56,152.56,152.48,152.53,30600.0,119.2685,119.2685,119.206,119.2451,30600.0
2013-07-10 12:20:00,152.52,152.55,152.47,152.5,25200.0,119.2372,119.2607,119.1982,119.2216,25200.0
2013-07-10 12:25:00,152.51,152.53,152.47,152.47,9200.0,119.2294,119.2451,119.1982,119.1982,9200.0
2013-07-10 12:30:00,152.47,152.55,152.46,152.55,16100.0,119.1982,119.2607,119.1903,119.2607,16100.0
2013-07-10 12:35:00,152.53,152.59,152.53,152.57,7800.0,119.2451,119.292,119.2451,119.2763,7800.0
2013-07-10 12:40:00,152.56,152.59,152.52,152.57,38400.0,119.2685,119.292,119.2372,119.2763,38400.0
2013-07-10 12:45:00,152.58,152.61,152.57,152.61,75400.0,119.2841,119.3076,119.2763,119.3076,75400.0
2013-07-10 12:50:00,152.6,152.63,152.56,152.56,65100.0,119.2998,119.3232,119.2685,119.2685,65100.0
2013-07-10 12:55:00,152.55,152.56,152.49,152.52,36900.0,119.2607,119.2685,119.2138,119.2372,36900.0
2013-07-10 13:00:00,152.52,152.54,152.48,152.5,36300.0,119.2372,119.2529,119.206,119.2216,36300.0
2013-07-10 13:05:00,152.49,152.52,152.48,152.48,16700.0,119.2138,119.2372,119.206,119.206,16700.0
2013-07-10 13:10:00,152.48,152.54,152.46,152.54,21300.0,119.206,119.2529,119.1903,119.2529,21300.0
2013-07-10 13:15:00,152.54,152.54,152.5,152.54,21800.0,119.2529,119.2529,119.2216,119.2529,21800.0
2013-07-10 13:20:00,152.54,152.56,152.48,152.49,55800.0,119.2529,119.2685,119.206,119.2138,55800.0
2013-07-10 13:25:00,152.49,152.53,152.47,152.53,25300.0,119.2138,119.2451,119.1982,119.2451,25300.0
2013-07-10 13:30:00,152.53,152.56,152.52,152.56,16100.0,119.2451,119.2685,119.2372,119.2685,16100.0
2013-07-10 13:35:00,152.57,152.58,152.53,152.56,18700.0,119.2763,119.2841,119.2451,119.2685,18700.0
2013-07-10 13:40:00,152.56,152.58,152.49,152.5,22000.0,119.2685,119.2841,119.2138,119.2216,22000.0
2013-07-10 13:45:00,152.49,152.64,152.49,152.63,36000.0,119.2138,119.3311,119.2138,119.3232,36000.0
2013-07-10 13:50:00,152.64,152.65,152.59,152.59,23100.0,119.3311,119.3389,119.292,119.292,23100.0
2013-07-10 13:55:00,152.59,152.59,152.5,152.53,31700.0,119.292,119.292,119.2216,119.2451,31700.0
2013-07-10 14:00:00,152.52,153.29,152.44,153.11,633700.0,119.2372,119.8392,119.1747,119.6985,633700.0
2013-07-10 14:05:00,153.1,153.12,152.77,152.91,580100.0,119.6907,119.7063,119.4327,119.5421,580100.0
2013-07-10 14:10:00,152.92,153.09,152.83,153.06,267700.0,119.55,119.6829,119.4796,119.6594,267700.0
2013-07-10 14:15:00,153.07,153.21,152.96,153.14,304500.0,119.6672,119.7767,119.5812,119.7219,304500.0
2013-07-10 14:20:00,153.15,153.24,153.0,153.02,171700.0,119.7298,119.8001,119.6125,119.6281,171700.0
2013-07-10 14:25:00,153.03,153.06,152.82,152.89,142200.0,119.636,119.6594,119.4718,119.5265,142200.0
2013-07-10 14:30:00,152.87,153.01,152.84,152.91,64200.0,119.5109,119.6203,119.4874,119.5421,64200.0
2013-07-10 14:35:00,152.93,152.93,152.65,152.73,207000.0,119.5578,119.5578,119.3389,119.4014,207000.0
2013-07-10 14:40:00,152.73,152.84,152.69,152.83,113900.0,119.4014,119.4874,119.3701,119.4796,113900.0
2013-07-10 14:45:00,152.84,152.84,152.37,152.46,144900.0,119.4874,119.4874,119.12,119.1903,144900.0
2013-07-10 14:50:00,152.44,152.65,152.37,152.51,156100.0,119.1747,119.3389,119.12,119.2294,156100.0
2013-07-10 14:55:00,152.52,152.61,152.42,152.55,105000.0,119.2372,119.3076,119.1591,119.2607,105000.0
2013-07-10 15:00:00,152.53,152.69,152.53,152.61,80500.0,119.2451,119.3701,119.2451,119.3076,80500.0
2013-07-10 15:05:00,152.59,152.6,152.37,152.48,95600.0,119.292,119.2998,119.12,119.206,95600.0
2013-07-10 15:10:00,152.45,152.62,152.39,152.45,76900.0,119.1825,119.3154,119.1356,119.1825,76900.0
2013-07-10 15:15:00,152.44,152.52,152.4,152.51,32600.0,119.1747,119.2372,119.1434,119.2294,32600.0
2013-07-10 15:20:00,152.51,152.62,152.5,152.6,34000.0,119.2294,119.3154,119.2216,119.2998,34000.0
2013-07-10 15:25:00,152.61,152.89,152.61,152.73,139600.0,119.3076,119.5265,119.3076,119.4014,139600.0
2013-07-10 15:30:00,152.71,152.76,152.54,152.64,90900.0,119.3858,119.4249,119.2529,119.3311,90900.0
2013-07-10 15:35:00,152.62,152.63,152.53,152.6,61500.0,119.3154,119.3232,119.2451,119.2998,61500.0
2013-07-10 15:40:00,152.61,152.77,152.6,152.74,33400.0,119.3076,119.4327,119.2998,119.4092,33400.0
2013-07-10 15:45:00,152.76,152.79,152.68,152.72,40100.0,119.4249,119.4483,119.3623,119.3936,40100.0
2013-07-10 15:50:00,152.72,152.73,152.61,152.66,129400.0,119.3936,119.4014,119.3076,119.3467,129400.0
2013-07-10 15:55:00,152.68,152.75,152.64,152.7,161900.0,119.3623,119.4171,119.3311,119.378,161900.0
2013-07-11 09:30:00,154.35,154.41,154.21,154.21,200300.0,120.6679,120.7148,120.5585,120.5585,200300.0
2013-07-11 09:35:00,154.22,154.25,154.11,154.19,146400.0,120.5663,120.5897,120.4803,120.5428,146400.0
2013-07-11 09:40:00,154.18,154.23,154.12,154.12,119700.0,120.535,120.5741,120.4881,120.4881,119700.0
2013-07-11 09:45:00,154.14,154.19,153.99,154.0,129100.0,120.5037,120.5428,120.3865,120.3943,129100.0
2013-07-11 09:50:00,154.0,154.16,154.0,154.14,80800.0,120.3943,120.5194,120.3943,120.5037,80800.0
2013-07-11 09:55:00,154.15,154.21,154.09,154.1,73000.0,120.5115,120.5585,120.4646,120.4725,73000.0
2013-07-11 10:00:00,154.12,154.14,154.02,154.03,118600.0,120.4881,120.5037,120.4099,120.4177,118600.0
2013-07-11 10:05:00,154.03,154.1,154.0,154.06,205100.0,120.4177,120.4725,120.3943,120.4412,205100.0
2013-07-11 10:10:00,154.06,154.12,154.03,154.1,41900.0,120.4412,120.4881,120.4177,120.4725,41900.0
2013-07-11 10:15:00,154.11,154.15,153.98,153.98,64700.0,120.4803,120.5115,120.3786,120.3786,64700.0
2013-07-11 10:20:00,154.01,154.08,153.94,154.01,192900.0,120.4021,120.4568,120.3474,120.4021,192900.0
2013-07-11 10:25:00,154.0,154.03,153.88,153.99,192500.0,120.3943,120.4177,120.3005,120.3865,192500.0
2013-07-11 10:30:00,153.98,153.98,153.71,153.75,111700.0,120.3786,120.3786,120.1676,120.1988,111700.0
2013-07-11 10:35:00,153.78,153.8,153.73,153.77,89900.0,120.2223,120.2379,120.1832,120.2145,89900.0
2013-07-11 10:40:00,153.77,153.9,153.73,153.9,81000.0,120.2145,120.3161,120.1832,120.3161,81000.0
2013-07-11 10:45:00,153.9,153.96,153.83,153.91,101200.0,120.3161,120.363,120.2614,120.3239,101200.0
2013-07-11 10:50:00,153.92,154.09,153.91,154.06,64000.0,120.3317,120.4646,120.3239,120.4412,64000.0
2013-07-11 10:55:00,154.06,154.08,153.99,154.04,41900.0,120.4412,120.4568,120.3865,120.4255,41900.0
2013-07-11 11:00:00,154.03,154.09,154.03,154.07,59500.0,120.4177,120.4646,120.4177,120.449,59500.0
2013-07-11 11:05:00,154.04,154.18,154.02,154.14,76300.0,120.4255,120.535,120.4099,120.5037,76300.0
2013-07-11 11:10:00,154.14,154.18,154.1,154.13,32900.0,120.5037,120.535,120.4725,120.4959,32900.0
2013-07-11 11:15:00,154.14,154.15,154.01,154.03,34300.0,120.5037,120.5115,120.4021,120.4177,34300.0
2013-07-11 11:20:00,154.03,154.14,154.01,154.14,16100.0,120.4177,120.5037,120.4021,120.5037,16100.0
2013-07-11 11:25:00,154.15,154.17,154.1,154.17,57700.0,120.5115,120.5272,120.4725,120.5272,57700.0
2013-07-11 11:30:00,154.18,154.21,154.08,154.09,23700.0,120.535,120.5585,120.4568,120.4646,23700.0
2013-07-11 11:35:00,154.08,154.12,154.06,154.07,25700.0,120.4568,120.4881,120.4412,120.449,25700.0
2013-07-11 11:40:00,154.07,154.11,154.06,154.07,29100.0,120.449,120.4803,120.4412,120.449,29100.0
2013-07-11 11:45:00,154.1,154.15,154.08,154.12,40900.0,120.4725,120.5115,120.4568,120.4881,40900.0
2013-07-11 11:50:00,154.12,154.15,154.1,154.13,27500.0,120.4881,120.5115,120.4725,120.4959,27500.0
2013-07-11 11:55:00,154.13,154.15,154.11,154.13,11400.0,120.4959,120.5115,120.4803,120.4959,11400.0
2013-07-11 12:00:00,154.14,154.14,154.05,154.06,20800.0,120.5037,120.5037,120.4334,120.4412,20800.0
2013-07-11 12:05:00,154.05,154.1,154.0,154.0,36100.0,120.4334,120.4725,120.3943,120.3943,36100.0
2013-07-11 12:10:00,154.0,154.01,153.95,153.95,39900.0,120.3943,120.4021,120.3552,120.3552,39900.0
2013-07-11 12:15:00,153.96,154.03,153.93,154.03,23900.0,120.363,120.4177,120.3396,120.4177,23900.0
2013-07-11 12:20:00,154.02,154.06,154.0,154.04,26700.0,120.4099,120.4412,120.3943,120.4255,26700.0
2013-07-11 12:25:00,154.04,154.08,154.02,154.03,17500.0,120.4255,120.4568,120.4099,120.4177,17500.0
2013-07-11 12:30:00,154.01,154.03,153.96,153.99,26100.0,120.4021,120.4177,120.363,120.3865,26100.0
2013-07-11 12:35:00,153.99,154.01,153.96,153.96,17200.0,120.3865,120.4021,120.363,120.363,17200.0
2013-07-11 12:40:00,153.97,154.04,153.97,154.03,22100.0,120.3708,120.4255,120.3708,120.4177,22100.0
2013-07-11 12:45:00,154.05,154.05,154.01,154.01,8300.0,120.4334,120.4334,120.4021,120.4021,8300.0
2013-07-11 12:50:00,154.02,154.04,154.0,154.04,22000.0,120.4099,120.4255,120.3943,120.4255,22000.0
2013-07-11 12:55:00,154.02,154.04,153.98,153.99,25600.0,120.4099,120.4255,120.3786,120.3865,25600.0
2013-07-11 13:00:00,153.99,154.06,153.99,154.06,21800.0,120.3865,120.4412,120.3865,120.4412,21800.0
2013-07-11 13:05:00,154.07,154.08,154.01,154.03,45900.0,120.449,120.4568,120.4021,120.4177,45900.0
2013-07-11 13:10:00,154.04,154.08,154.03,154.04,31200.0,120.4255,120.4568,120.4177,120.4255,31200.0
2013-07-11 13:15:00,154.05,154.08,154.05,154.06,13500.0,120.4334,120.4568,120.4334,120.4412,13500.0
2013-07-11 13:20:00,154.06,154.07,154.03,154.05,13400.0,120.4412,120.449,120.4177,120.4334,13400.0
2013-07-11 13:25:00,154.05,154.07,154.01,154.05,31500.0,120.4334,120.449,120.4021,120.4334,31500.0
2013-07-11 13:30:00,154.05,154.06,153.96,153.98,30900.0,120.4334,120.4412,120.363,120.3786,30900.0
2013-07-11 13:35:00,153.98,154.04,153.97,154.02,50700.0,120.3786,120.4255,120.3708,120.4099,50700.0
2013-07-11 13:40:00,154.02,154.04,153.93,153.96,452200.0,120.4099,120.4255,120.3396,120.363,452200.0
2013-07-11 13:45:00,153.96,154.01,153.95,153.97,186300.0,120.363,120.4021,120.3552,120.3708,186300.0
2013-07-11 13:50:00,153.96,153.97,153.93,153.97,46000.0,120.363,120.3708,120.3396,120.3708,46000.0
2013-07-11 13:55:00,153.97,154.02,153.96,154.0,73700.0,120.3708,120.4099,120.363,120.3943,73700.0
2013-07-11 14:00:00,154.0,154.04,153.98,154.0,29500.0,120.3943,120.4255,120.3786,120.3943,29500.0
2013-07-11 14:05:00,153.99,154.06,153.97,154.05,16900.0,120.3865,120.4412,120.3708,120.4334,16900.0
2013-07-11 14:10:00,154.04,154.11,154.04,154.05,47700.0,120.4255,120.4803,120.4255,120.4334,47700.0
2013-07-11 14:15:00,154.05,154.15,154.05,154.12,66000.0,120.4334,120.5115,120.4334,120.4881,66000.0
2013-07-11 14:20:00,154.13,154.21,154.12,154.2,89700.0,120.4959,120.5585,120.4881,120.5506,89700.0
2013-07-11 14:25:00,154.2,154.35,154.18,154.26,229600.0,120.5506,120.6679,120.535,120.5975,229600.0
2013-07-11 14:30:00,154.29,154.45,154.28,154.41,147400.0,120.621,120.7461,120.6132,120.7148,147400.0
2013-07-11 14:35:00,154.41,154.42,154.31,154.32,34900.0,120.7148,120.7226,120.6366,120.6444,34900.0
2013-07-11 14:40:00,154.32,154.35,154.28,154.34,32800.0,120.6444,120.6679,120.6132,120.6601,32800.0
2013-07-11 14:45:00,154.34,154.36,154.32,154.34,20200.0,120.6601,120.6757,120.6444,120.6601,20200.0
2013-07-11 14:50:00,154.33,154.4,154.33,154.35,32600.0,120.6523,120.707,120.6523,120.6679,32600.0
2013-07-11 14:55:00,154.34,154.34,154.22,154.27,41800.0,120.6601,120.6601,120.5663,120.6054,41800.0
2013-07-11 15:00:00,154.27,154.36,154.26,154.3,30800.0,120.6054,120.6757,120.5975,120.6288,30800.0
2013-07-11 15:05:00,154.29,154.32,154.25,154.28,31800.0,120.621,120.6444,120.5897,120.6132,31800.0
2013-07-11 15:10:00,154.3,154.33,154.28,154.32,9400.0,120.6288,120.6523,120.6132,120.6444,9400.0
2013-07-11 15:15:00,154.31,154.35,154.28,154.32,17500.0,120.6366,120.6679,120.6132,120.6444,17500.0
2013-07-11 15:20:00,154.32,154.47,154.32,154.47,67500.0,120.6444,120.7617,120.6444,120.7617,67500.0
2013-07-11 15:25:00,154.45,154.47,154.4,154.45,30300.0,120.7461,120.7617,120.707,120.7461,30300.0
2013-07-11 15:30:00,154.43,154.43,154.24,154.33,77900.0,120.7304,120.7304,120.5819,120.6523,77900.0
2013-07-11 15:35:00,154.34,154.4,154.33,154.4,50900.0,120.6601,120.707,120.6523,120.707,50900.0
2013-07-11 15:40:00,154.41,154.57,154.41,154.57,116600.0,120.7148,120.8399,120.7148,120.8399,116600.0
2013-07-11 15:45:00,154.57,154.62,154.49,154.49,96800.0,120.8399,120.879,120.7774,120.7774,96800.0
2013-07-11 15:50:00,154.5,154.51,154.43,154.44,125900.0,120.7852,120.793,120.7304,120.7383,125900.0
2013-07-11 15:55:00,154.45,154.56,154.37,154.37,227500.0,120.7461,120.8321,120.6835,120.6835,227500.0
2013-07-12 09:30:00,154.41,154.63,154.41,154.59,99200.0,120.7148,120.8868,120.7148,120.8555,99200.0
2013-07-12 09:35:00,154.62,154.62,154.46,154.57,57800.0,120.879,120.879,120.7539,120.8399,57800.0
2013-07-12 09:40:00,154.56,154.57,154.34,154.36,71300.0,120.8321,120.8399,120.6601,120.6757,71300.0
2013-07-12 09:45:00,154.38,154.53,154.37,154.5,44400.0,120.6914,120.8086,120.6835,120.7852,44400.0
2013-07-12 09:50:00,154.52,154.6,154.49,154.49,47800.0,120.8008,120.8633,120.7774,120.7774,47800.0
2013-07-12 09:55:00,154.49,154.55,154.34,154.55,72600.0,120.7774,120.8243,120.6601,120.8243,72600.0
2013-07-12 10:00:00,154.54,154.56,154.45,154.51,35500.0,120.8164,120.8321,120.7461,120.793,35500.0
2013-07-12 10:05:00,154.52,154.56,154.39,154.39,41600.0,120.8008,120.8321,120.6992,120.6992,41600.0
2013-07-12 10:10:00,154.39,154.56,154.37,154.5,51100.0,120.6992,120.8321,120.6835,120.7852,51100.0
2013-07-12 10:15:00,154.5,154.67,154.49,154.65,93400.0,120.7852,120.9181,120.7774,120.9024,93400.0
2013-07-12 10:20:00,154.66,154.69,154.62,154.66,44600.0,120.9103,120.9337,120.879,120.9103,44600.0
2013-07-12 10:25:00,154.69,154.69,154.55,154.58,37600.0,120.9337,120.9337,120.8243,120.8477,37600.0
2013-07-12 10:30:00,154.59,154.63,154.54,154.58,53500.0,120.8555,120.8868,120.8164,120.8477,53500.0
2013-07-12 10:35:00,154.59,154.69,154.57,154.68,52500.0,120.8555,120.9337,120.8399,120.9259,52500.0
2013-07-12 10:40:00,154.69,154.74,154.67,154.72,71900.0,120.9337,120.9728,120.9181,120.9572,71900.0
2013-07-12 10:45:00,154.74,154.76,154.62,154.62,64100.0,120.9728,120.9884,120.879,120.879,64100.0
2013-07-12 10:50:00,154.62,154.63,154.55,154.57,27500.0,120.879,120.8868,120.8243,120.8399,27500.0
2013-07-12 10:55:00,154.57,154.63,154.56,154.57,28000.0,120.8399,120.8868,120.8321,120.8399,28000.0
2013-07-12 11:00:00,154.58,154.6,154.54,154.57,30600.0,120.8477,120.8633,120.8164,120.8399,30600.0
2013-07-12 11:05:00,154.58,154.58,154.53,154.53,21100.0,120.8477,120.8477,120.8086,120.8086,21100.0
2013-07-12 11:10:00,154.54,154.61,154.54,154.56,34800.0,120.8164,120.8712,120.8164,120.8321,34800.0
2013-07-12 11:15:00,154.56,154.58,154.51,154.56,40200.0,120.8321,120.8477,120.793,120.8321,40200.0
2013-07-12 11:20:00,154.56,154.57,154.53,154.55,21000.0,120.8321,120.8399,120.8086,120.8243,21000.0
2013-07-12 11:25:00,154.54,154.55,154.42,154.44,34600.0,120.8164,120.8243,120.7226,120.7383,34600.0
2013-07-12 11:30:00,154.45,154.48,154.41,154.43,23700.0,120.7461,120.7695,120.7148,120.7304,23700.0
2013-07-12 11:35:00,154.44,154.44,154.37,154.39,33200.0,120.7383,120.7383,120.6835,120.6992,33200.0
2013-07-12 11:40:00,154.39,154.43,154.39,154.39,20000.0,120.6992,120.7304,120.6992,120.6992,20000.0
2013-07-12 11:45:00,154.39,154.39,154.34,154.35,18300.0,120.6992,120.6992,120.6601,120.6679,18300.0
2013-07-12 11:50:00,154.36,154.36,154.28,154.29,26800.0,120.6757,120.6757,120.6132,120.621,26800.0
2013-07-12 11:55:00,154.3,154.31,154.28,154.3,20500.0,120.6288,120.6366,120.6132,120.6288,20500.0
2013-07-12 12:00:00,154.31,154.33,154.28,154.31,16700.0,120.6366,120.6523,120.6132,120.6366,16700.0
2013-07-12 12:05:00,154.31,154.35,154.3,154.35,18400.0,120.6366,120.6679,120.6288,120.6679,18400.0
2013-07-12 12:10:00,154.34,154.35,154.3,154.3,15800.0,120.6601,120.6679,120.6288,120.6288,15800.0
2013-07-12 12:15:00,154.3,154.3,154.18,154.18,84800.0,120.6288,120.6288,120.535,120.535,84800.0
2013-07-12 12:20:00,154.19,154.21,154.09,154.12,62100.0,120.5428,120.5585,120.4646,120.4881,62100.0
2013-07-12 12:25:00,154.11,154.14,154.01,154.02,104600.0,120.4803,120.5037,120.4021,120.4099,104600.0
2013-07-12 12:30:00,154.04,154.1,153.98,153.99,192100.0,120.4255,120.4725,120.3786,120.3865,192100.0
2013-07-12 12:35:00,153.99,154.01,153.9,153.98,78100.0,120.3865,120.4021,120.3161,120.3786,78100.0
2013-07-12 12:40:00,153.99,154.12,153.97,154.05,67600.0,120.3865,120.4881,120.3708,120.4334,67600.0
2013-07-12 12:45:00,154.06,154.07,153.93,153.93,37200.0,120.4412,120.449,120.3396,120.3396,37200.0
2013-07-12 12:50:00,153.94,154.09,153.94,153.99,67500.0,120.3474,120.4646,120.3474,120.3865,67500.0
2013-07-12 12:55:00,154.0,154.03,153.99,154.01,41800.0,120.3943,120.4177,120.3865,120.4021,41800.0
2013-07-12 13:00:00,154.0,154.07,153.89,153.96,164000.0,120.3943,120.449,120.3083,120.363,164000.0
2013-07-12 13:05:00,153.96,154.05,153.95,154.02,56100.0,120.363,120.4334,120.3552,120.4099,56100.0
2013-07-12 13:10:00,154.03,154.04,153.95,154.0,13600.0,120.4177,120.4255,120.3552,120.3943,13600.0
2013-07-12 13:15:00,154.01,154.24,154.0,154.21,39300.0,120.4021,120.5819,120.3943,120.5585,39300.0
2013-07-12 13:20:00,154.21,154.3,154.11,154.2,37400.0,120.5585,120.6288,120.4803,120.5506,37400.0
2013-07-12 13:25:00,154.16,154.2,154.13,154.14,14300.0,120.5194,120.5506,120.4959,120.5037,14300.0
2013-07-12 13:30:00,154.13,154.18,154.06,154.08,6200.0,120.4959,120.535,120.4412,120.4568,6200.0
2013-07-12 13:35:00,154.09,154.15,154.07,154.11,10300.0,120.4646,120.5115,120.449,120.4803,10300.0
2013-07-12 13:40:00,154.1,154.17,154.1,154.14,7000.0,120.4725,120.5272,120.4725,120.5037,7000.0
2013-07-12 13:45:00,154.17,154.27,154.17,154.24,8200.0,120.5272,120.6054,120.5272,120.5819,8200.0
2013-07-12 13:50:00,154.27,154.3,154.25,154.28,15800.0,120.6054,120.6288,120.5897,120.6132,15800.0
2013-07-12 13:55:00,154.27,154.28,154.22,154.24,10000.0,120.6054,120.6132,120.5663,120.5819,10000.0
2013-07-12 14:00:00,154.24,154.25,154.19,154.19,9700.0,120.5819,120.5897,120.5428,120.5428,9700.0
2013-07-12 14:05:00,154.17,154.17,154.02,154.03,26300.0,120.5272,120.5272,120.4099,120.4177,26300.0
2013-07-12 14:10:00,154.02,154.02,153.89,153.96,29300.0,120.4099,120.4099,120.3083,120.363,29300.0
2013-07-12 14:15:00,153.96,154.06,153.93,154.05,39700.0,120.363,120.4412,120.3396,120.4334,39700.0
2013-07-12 14:20:00,154.04,154.09,154.02,154.08,44000.0,120.4255,120.4646,120.4099,120.4568,44000.0
2013-07-12 14:25:00,154.07,154.07,153.98,154.02,28700.0,120.449,120.449,120.3786,120.4099,28700.0
2013-07-12 14:30:00,154.02,154.03,153.96,153.97,13600.0,120.4099,120.4177,120.363,120.3708,13600.0
2013-07-12 14:35:00,153.96,153.98,153.9,153.95,11200.0,120.363,120.3786,120.3161,120.3552,11200.0
2013-07-12 14:40:00,153.98,154.02,153.95,154.02,11700.0,120.3786,120.4099,120.3552,120.4099,11700.0
2013-07-12 14:45:00,154.02,154.06,154.01,154.04,8300.0,120.4099,120.4412,120.4021,120.4255,8300.0
2013-07-12 14:50:00,154.05,154.08,154.04,154.07,10400.0,120.4334,120.4568,120.4255,120.449,10400.0
2013-07-12 14:55:00,154.07,154.07,154.0,154.06,22100.0,120.449,120.449,120.3943,120.4412,22100.0
2013-07-12 15:00:00,154.05,154.06,153.98,153.99,22000.0,120.4334,120.4412,120.3786,120.3865,22000.0
2013-07-12 15:05:00,154.0,154.01,153.93,154.01,40600.0,120.3943,120.4021,120.3396,120.4021,40600.0
2013-07-12 15:10:00,154.01,154.03,153.99,153.99,45000.0,120.4021,120.4177,120.3865,120.3865,45000.0
2013-07-12 15:15:00,154.01,154.03,154.0,154.02,17400.0,120.4021,120.4177,120.3943,120.4099,17400.0
2013-07-12 15:20:00,154.02,154.03,153.96,153.98,35400.0,120.4099,120.4177,120.363,120.3786,35400.0
2013-07-12 15:25:00,153.99,154.06,153.99,154.05,77100.0,120.3865,120.4412,120.3865,120.4334,77100.0
2013-07-12 15:30:00,154.06,154.06,154.0,154.01,56500.0,120.4412,120.4412,120.3943,120.4021,56500.0
2013-07-12 15:35:00,154.02,154.07,153.99,154.07,53400.0,120.4099,120.449,120.3865,120.449,53400.0
2013-07-12 15:40:00,154.07,154.14,154.05,154.14,140800.0,120.449,120.5037,120.4334,120.5037,140800.0
2013-07-12 15:45:00,154.14,154.32,154.14,154.25,123700.0,120.5037,120.6444,120.5037,120.5897,123700.0
2013-07-12 15:50:00,154.26,154.32,154.24,154.29,70700.0,120.5975,120.6444,120.5819,120.621,70700.0
2013-07-12 15:55:00,154.31,154.41,154.25,154.31,267800.0,120.6366,120.7148,120.5897,120.6366,267800.0
2013-07-15 09:30:00,154.57,154.67,154.56,154.57,108600.0,120.8399,120.9181,120.8321,120.8399,108600.0
2013-07-15 09:35:00,154.59,154.6,154.44,154.45,80600.0,120.8555,120.8633,120.7383,120.7461,80600.0
2013-07-15 09:40:00,154.46,154.51,154.34,154.38,44900.0,120.7539,120.793,120.6601,120.6914,44900.0
2013-07-15 09:45:00,154.37,154.42,154.35,154.37,36500.0,120.6835,120.7226,120.6679,120.6835,36500.0
2013-07-15 09:50:00,154.39,154.5,154.38,154.39,23900.0,120.6992,120.7852,120.6914,120.6992,23900.0
2013-07-15 09:55:00,154.38,154.41,154.33,154.37,20500.0,120.6914,120.7148,120.6523,120.6835,20500.0
2013-07-15 10:00:00,154.39,154.41,154.35,154.39,16500.0,120.6992,120.7148,120.6679,120.6992,16500.0
2013-07-15 10:05:00,154.42,154.54,154.42,154.48,43500.0,120.7226,120.8164,120.7226,120.7695,43500.0
2013-07-15 10:10:00,154.49,154.57,154.48,154.52,30900.0,120.7774,120.8399,120.7695,120.8008,30900.0
2013-07-15 10:15:00,154.51,154.56,154.5,154.56,20400.0,120.793,120.8321,120.7852,120.8321,20400.0
2013-07-15 10:20:00,154.57,154.57,154.5,154.54,24200.0,120.8399,120.8399,120.7852,120.8164,24200.0
2013-07-15 10:25:00,154.53,154.53,154.44,154.47,19200.0,120.8086,120.8086,120.7383,120.7617,19200.0
2013-07-15 10:30:00,154.49,154.52,154.43,154.51,38000.0,120.7774,120.8008,120.7304,120.793,38000.0
2013-07-15 10:35:00,154.49,154.53,154.46,154.53,29300.0,120.7774,120.8086,120.7539,120.8086,29300.0
2013-07-15 10:40:00,154.52,154.53,154.47,154.5,24500.0,120.8008,120.8086,120.7617,120.7852,24500.0
2013-07-15 10:45:00,154.5,154.52,154.45,154.47,26900.0,120.7852,120.8008,120.7461,120.7617,26900.0
2013-07-15 10:50:00,154.49,154.52,154.46,154.5,21700.0,120.7774,120.8008,120.7539,120.7852,21700.0
2013-07-15 10:55:00,154.48,154.55,154.46,154.49,12200.0,120.7695,120.8243,120.7539,120.7774,12200.0
2013-07-15 11:00:00,154.5,154.53,154.5,154.5,7900.0,120.7852,120.8086,120.7852,120.7852,7900.0
2013-07-15 11:05:00,154.51,154.52,154.43,154.46,17400.0,120.793,120.8008,120.7304,120.7539,17400.0
2013-07-15 11:10:00,154.47,154.49,154.45,154.49,19100.0,120.7617,120.7774,120.7461,120.7774,19100.0
2013-07-15 11:15:00,154.49,154.51,154.45,154.49,28500.0,120.7774,120.793,120.7461,120.7774,28500.0
2013-07-15 11:20:00,154.49,154.54,154.47,154.49,17800.0,120.7774,120.8164,120.7617,120.7774,17800.0
2013-07-15 11:25:00,154.48,154.53,154.48,154.53,19800.0,120.7695,120.8086,120.7695,120.8086,19800.0
2013-07-15 11:30:00,154.52,154.6,154.49,154.58,43300.0,120.8008,120.8633,120.7774,120.8477,43300.0
2013-07-15 11:35:00,154.59,154.62,154.54,154.57,36700.0,120.8555,120.879,120.8164,120.8399,36700.0
2013-07-15 11:40:00,154.57,154.59,154.55,154.57,29600.0,120.8399,120.8555,120.8243,120.8399,29600.0
2013-07-15 11:45:00,154.55,154.56,154.49,154.51,24300.0,120.8243,120.8321,120.7774,120.793,24300.0
2013-07-15 11:50:00,154.49,154.54,154.49,154.54,12200.0,120.7774,120.8164,120.7774,120.8164,12200.0
2013-07-15 11:55:00,154.54,154.56,154.5,154.55,44000.0,120.8164,120.8321,120.7852,120.8243,44000.0
2013-07-15 12:00:00,154.56,154.64,154.55,154.63,186300.0,120.8321,120.8946,120.8243,120.8868,186300.0
2013-07-15 12:05:00,154.63,154.66,154.61,154.65,132000.0,120.8868,120.9103,120.8712,120.9024,132000.0
2013-07-15 12:10:00,154.64,154.64,154.58,154.61,37200.0,120.8946,120.8946,120.8477,120.8712,37200.0
2013-07-15 12:15:00,154.59,154.64,154.59,154.62,14900.0,120.8555,120.8946,120.8555,120.879,14900.0
2013-07-15 12:20:00,154.61,154.69,154.6,154.67,49400.0,120.8712,120.9337,120.8633,120.9181,49400.0
2013-07-15 12:25:00,154.66,154.66,154.63,154.66,6300.0,120.9103,120.9103,120.8868,120.9103,6300.0
2013-07-15 12:30:00,154.68,154.69,154.61,154.62,5400.0,120.9259,120.9337,120.8712,120.879,5400.0
2013-07-15 12:35:00,154.6,154.63,154.56,154.62,23700.0,120.8633,120.8868,120.8321,120.879,23700.0
2013-07-15 12:40:00,154.61,154.64,154.59,154.59,8800.0,120.8712,120.8946,120.8555,120.8555,8800.0
2013-07-15 12:45:00,154.59,154.59,154.56,154.58,5300.0,120.8555,120.8555,120.8321,120.8477,5300.0
2013-07-15 12:50:00,154.57,154.57,154.53,154.57,24400.0,120.8399,120.8399,120.8086,120.8399,24400.0
2013-07-15 12:55:00,154.55,154.57,154.53,154.53,2000.0,120.8243,120.8399,120.8086,120.8086,2000.0
2013-07-15 13:00:00,154.53,154.53,154.47,154.51,11200.0,120.8086,120.8086,120.7617,120.793,11200.0
2013-07-15 13:05:00,154.5,154.58,154.5,154.58,12800.0,120.7852,120.8477,120.7852,120.8477,12800.0
2013-07-15 13:10:00,154.56,154.58,154.55,154.56,5000.0,120.8321,120.8477,120.8243,120.8321,5000.0
2013-07-15 13:15:00,154.57,154.61,154.57,154.59,6600.0,120.8399,120.8712,120.8399,120.8555,6600.0
2013-07-15 13:20:00,154.61,154.63,154.57,154.57,11600.0,120.8712,120.8868,120.8399,120.8399,11600.0
2013-07-15 13:25:00,154.59,154.61,154.56,154.59,16100.0,120.8555,120.8712,120.8321,120.8555,16100.0
2013-07-15 13:30:00,154.6,154.6,154.54,154.54,6300.0,120.8633,120.8633,120.8164,120.8164,6300.0
2013-07-15 13:35:00,154.53,154.55,154.51,154.52,11200.0,120.8086,120.8243,120.793,120.8008,11200.0
2013-07-15 13:40:00,154.54,154.6,154.54,154.59,9400.0,120.8164,120.8633,120.8164,120.8555,9400.0
2013-07-15 13:45:00,154.6,154.67,154.6,154.67,22100.0,120.8633,120.9181,120.8633,120.9181,22100.0
2013-07-15 13:50:00,154.66,154.7,154.66,154.67,27400.0,120.9103,120.9415,120.9103,120.9181,27400.0
2013-07-15 13:55:00,154.68,154.68,154.64,154.65,5300.0,120.9259,120.9259,120.8946,120.9024,5300.0
2013-07-15 14:00:00,154.64,154.67,154.64,154.67,15800.0,120.8946,120.9181,120.8946,120.9181,15800.0
2013-07-15 14:05:00,154.68,154.69,154.63,154.64,12700.0,120.9259,120.9337,120.8868,120.8946,12700.0
2013-07-15 14:10:00,154.66,154.73,154.65,154.71,68000.0,120.9103,120.965,120.9024,120.9493,68000.0
2013-07-15 14:15:00,154.71,154.75,154.68,154.72,18000.0,120.9493,120.9806,120.9259,120.9572,18000.0
2013-07-15 14:20:00,154.72,154.77,154.7,154.7,30100.0,120.9572,120.9962,120.9415,120.9415,30100.0
2013-07-15 14:25:00,154.71,154.75,154.7,154.74,24600.0,120.9493,120.9806,120.9415,120.9728,24600.0
2013-07-15 14:30:00,154.74,154.74,154.68,154.69,7600.0,120.9728,120.9728,120.9259,120.9337,7600.0
2013-07-15 14:35:00,154.7,154.73,154.7,154.73,8300.0,120.9415,120.965,120.9415,120.965,8300.0
2013-07-15 14:40:00,154.74,154.79,154.71,154.78,26100.0,120.9728,121.0119,120.9493,121.0041,26100.0
2013-07-15 14:45:00,154.77,154.85,154.77,154.82,73200.0,120.9962,121.0588,120.9962,121.0353,73200.0
2013-07-15 14:50:00,154.82,154.84,154.8,154.8,10100.0,121.0353,121.051,121.0197,121.0197,10100.0
2013-07-15 14:55:00,154.8,154.83,154.79,154.83,7400.0,121.0197,121.0432,121.0119,121.0432,7400.0
2013-07-15 15:00:00,154.81,154.86,154.79,154.86,24700.0,121.0275,121.0666,121.0119,121.0666,24700.0
2013-07-15 15:05:00,154.85,154.87,154.82,154.87,15300.0,121.0588,121.0744,121.0353,121.0744,15300.0
2013-07-15 15:10:00,154.86,154.87,154.82,154.84,11600.0,121.0666,121.0744,121.0353,121.051,11600.0
2013-07-15 15:15:00,154.84,154.84,154.79,154.82,11500.0,121.051,121.051,121.0119,121.0353,11500.0
2013-07-15 15:20:00,154.82,154.82,154.76,154.78,39000.0,121.0353,121.0353,120.9884,121.0041,39000.0
2013-07-15 15:25:00,154.78,154.78,154.7,154.71,44600.0,121.0041,121.0041,120.9415,120.9493,44600.0
2013-07-15 15:30:00,154.71,154.75,154.7,154.74,35600.0,120.9493,120.9806,120.9415,120.9728,35600.0
2013-07-15 15:35:00,154.74,154.76,154.72,154.73,14700.0,120.9728,120.9884,120.9572,120.965,14700.0
2013-07-15 15:40:00,154.73,154.74,154.69,154.73,42000.0,120.965,120.9728,120.9337,120.965,42000.0
2013-07-15 15:45:00,154.72,154.72,154.68,154.69,66800.0,120.9572,120.9572,120.9259,120.9337,66800.0
2013-07-15 15:50:00,154.69,154.71,154.66,154.7,85100.0,120.9337,120.9493,120.9103,120.9415,85100.0
2013-07-15 15:55:00,154.69,154.7,154.6,154.63,297800.0,120.9337,120.9415,120.8633,120.8868,297800.0
2013-07-16 09:30:00,154.6,154.74,154.56,154.59,154900.0,120.8633,120.9728,120.8321,120.8555,154900.0
2013-07-16 09:35:00,154.61,154.62,154.5,154.5,52400.0,120.8712,120.879,120.7852,120.7852,52400.0
2013-07-16 09:40:00,154.5,154.53,154.43,154.48,70700.0,120.7852,120.8086,120.7304,120.7695,70700.0
2013-07-16 09:45:00,154.47,154.54,154.46,154.49,38900.0,120.7617,120.8164,120.7539,120.7774,38900.0
2013-07-16 09:50:00,154.5,154.53,154.44,154.44,38400.0,120.7852,120.8086,120.7383,120.7383,38400.0
2013-07-16 09:55:00,154.43,154.49,154.42,154.44,33200.0,120.7304,120.7774,120.7226,120.7383,33200.0
2013-07-16 10:00:00,154.45,154.6,154.45,154.59,85500.0,120.7461,120.8633,120.7461,120.8555,85500.0
2013-07-16 10:05:00,154.6,154.66,154.59,154.64,21600.0,120.8633,120.9103,120.8555,120.8946,21600.0
2013-07-16 10:10:00,154.65,154.67,154.62,154.62,40800.0,120.9024,120.9181,120.879,120.879,40800.0
2013-07-16 10:15:00,154.62,154.65,154.56,154.62,33900.0,120.879,120.9024,120.8321,120.879,33900.0
2013-07-16 10:20:00,154.63,154.64,154.51,154.56,24000.0,120.8868,120.8946,120.793,120.8321,24000.0
2013-07-16 10:25:00,154.57,154.59,154.52,154.54,18300.0,120.8399,120.8555,120.8008,120.8164,18300.0
2013-07-16 10:30:00,154.54,154.54,154.49,154.54,20500.0,120.8164,120.8164,120.7774,120.8164,20500.0
2013-07-16 10:35:00,154.53,154.61,154.51,154.57,23100.0,120.8086,120.8712,120.793,120.8399,23100.0
2013-07-16 10:40:00,154.58,154.6,154.54,154.57,17500.0,120.8477,120.8633,120.8164,120.8399,17500.0
2013-07-16 10:45:00,154.56,154.61,154.54,154.59,14600.0,120.8321,120.8712,120.8164,120.8555,14600.0
2013-07-16 10:50:00,154.6,154.6,154.48,154.48,13100.0,120.8633,120.8633,120.7695,120.7695,13100.0
2013-07-16 10:55:00,154.48,154.51,154.37,154.39,38300.0,120.7695,120.793,120.6835,120.6992,38300.0
2013-07-16 11:00:00,154.38,154.41,154.34,154.35,22400.0,120.6914,120.7148,120.6601,120.6679,22400.0
2013-07-16 11:05:00,154.37,154.37,154.31,154.31,14000.0,120.6835,120.6835,120.6366,120.6366,14000.0
2013-07-16 11:10:00,154.32,154.36,154.28,154.28,37000.0,120.6444,120.6757,120.6132,120.6132,37000.0
2013-07-16 11:15:00,154.29,154.31,154.25,154.29,23100.0,120.621,120.6366,120.5897,120.621,23100.0
2013-07-16 11:20:00,154.3,154.33,154.25,154.25,21000.0,120.6288,120.6523,120.5897,120.5897,21000.0
2013-07-16 11:25:00,154.24,154.31,154.24,154.26,33800.0,120.5819,120.6366,120.5819,120.5975,33800.0
2013-07-16 11:30:00,154.24,154.28,154.17,154.17,50500.0,120.5819,120.6132,120.5272,120.5272,50500.0
2013-07-16 11:35:00,154.16,154.23,154.15,154.22,37800.0,120.5194,120.5741,120.5115,120.5663,37800.0
2013-07-16 11:40:00,154.21,154.21,154.12,154.13,41700.0,120.5585,120.5585,120.4881,120.4959,41700.0
2013-07-16 11:45:00,154.13,154.16,154.03,154.05,70800.0,120.4959,120.5194,120.4177,120.4334,70800.0
2013-07-16 11:50:00,154.06,154.15,154.04,154.14,70000.0,120.4412,120.5115,120.4255,120.5037,70000.0
2013-07-16 11:55:00,154.14,154.21,154.14,154.21,37100.0,120.5037,120.5585,120.5037,120.5585,37100.0
2013-07-16 12:00:00,154.2,154.21,154.16,154.21,26600.0,120.5506,120.5585,120.5194,120.5585,26600.0
2013-07-16 12:05:00,154.21,154.25,154.2,154.23,12500.0,120.5585,120.5897,120.5506,120.5741,12500.0
2013-07-16 12:10:00,154.2,154.24,154.2,154.24,9500.0,120.5506,120.5819,120.5506,120.5819,9500.0
2013-07-16 12:15:00,154.25,154.3,154.23,154.29,19200.0,120.5897,120.6288,120.5741,120.621,19200.0
2013-07-16 12:20:00,154.29,154.29,154.24,154.27,40000.0,120.621,120.621,120.5819,120.6054,40000.0
2013-07-16 12:25:00,154.27,154.3,154.24,154.28,97600.0,120.6054,120.6288,120.5819,120.6132,97600.0
2013-07-16 12:30:00,154.28,154.28,154.24,154.25,29200.0,120.6132,120.6132,120.5819,120.5897,29200.0
2013-07-16 12:35:00,154.25,154.25,154.22,154.23,5600.0,120.5897,120.5897,120.5663,120.5741,5600.0
2013-07-16 12:40:00,154.24,154.24,154.2,154.22,13400.0,120.5819,120.5819,120.5506,120.5663,13400.0
2013-07-16 12:45:00,154.22,154.22,154.15,154.17,19600.0,120.5663,120.5663,120.5115,120.5272,19600.0
2013-07-16 12:50:00,154.18,154.21,154.16,154.16,28700.0,120.535,120.5585,120.5194,120.5194,28700.0
2013-07-16 12:55:00,154.17,154.19,154.16,154.17,6500.0,120.5272,120.5428,120.5194,120.5272,6500.0
2013-07-16 13:00:00,154.17,154.17,154.08,154.09,26000.0,120.5272,120.5272,120.4568,120.4646,26000.0
2013-07-16 13:05:00,154.1,154.14,154.07,154.08,11600.0,120.4725,120.5037,120.449,120.4568,11600.0
2013-07-16 13:10:00,154.09,154.1,154.0,154.0,88800.0,120.4646,120.4725,120.3943,120.3943,88800.0
2013-07-16 13:15:00,154.01,154.02,153.93,154.0,105600.0,120.4021,120.4099,120.3396,120.3943,105600.0
2013-07-16 13:20:00,154.01,154.02,153.97,154.0,71500.0,120.4021,120.4099,120.3708,120.3943,71500.0
2013-07-16 13:25:00,154.0,154.01,153.96,153.99,8100.0,120.3943,120.4021,120.363,120.3865,8100.0
2013-07-16 13:30:00,153.96,154.14,153.93,154.14,91400.0,120.363,120.5037,120.3396,120.5037,91400.0
2013-07-16 13:35:00,154.14,154.14,154.06,154.11,26300.0,120.5037,120.5037,120.4412,120.4803,26300.0
2013-07-16 13:40:00,154.12,154.21,154.12,154.14,36200.0,120.4881,120.5585,120.4881,120.5037,36200.0
2013-07-16 13:45:00,154.15,154.18,154.13,154.14,7600.0,120.5115,120.535,120.4959,120.5037,7600.0
2013-07-16 13:50:00,154.13,154.15,154.11,154.15,15400.0,120.4959,120.5115,120.4803,120.5115,15400.0
2013-07-16 13:55:00,154.15,154.2,154.14,154.2,12700.0,120.5115,120.5506,120.5037,120.5506,12700.0
2013-07-16 14:00:00,154.2,154.26,154.19,154.23,28600.0,120.5506,120.5975,120.5428,120.5741,28600.0
2013-07-16 14:05:00,154.24,154.25,154.22,154.24,14300.0,120.5819,120.5897,120.5663,120.5819,14300.0
2013-07-16 14:10:00,154.24,154.43,154.23,154.35,150300.0,120.5819,120.7304,120.5741,120.6679,150300.0
2013-07-16 14:15:00,154.36,154.39,154.33,154.34,107900.0,120.6757,120.6992,120.6523,120.6601,107900.0
2013-07-16 14:20:00,154.35,154.38,154.26,154.28,29000.0,120.6679,120.6914,120.5975,120.6132,29000.0
2013-07-16 14:25:00,154.27,154.31,154.26,154.29,13700.0,120.6054,120.6366,120.5975,120.621,13700.0
2013-07-16 14:30:00,154.3,154.32,154.24,154.26,18000.0,120.6288,120.6444,120.5819,120.5975,18000.0
2013-07-16 14:35:00,154.25,154.27,154.23,154.26,22900.0,120.5897,120.6054,120.5741,120.5975,22900.0
2013-07-16 14:40:00,154.26,154.29,154.25,154.28,30600.0,120.5975,120.621,120.5897,120.6132,30600.0
2013-07-16 14:45:00,154.29,154.36,154.29,154.32,30400.0,120.621,120.6757,120.621,120.6444,30400.0
2013-07-16 14:50:00,154.33,154.36,154.31,154.33,19500.0,120.6523,120.6757,120.6366,120.6523,19500.0
2013-07-16 14:55:00,154.32,154.34,154.24,154.25,14400.0,120.6444,120.6601,120.5819,120.5897,14400.0
2013-07-16 15:00:00,154.24,154.24,154.12,154.18,35600.0,120.5819,120.5819,120.4881,120.535,35600.0
2013-07-16 15:05:00,154.19,154.19,154.11,154.12,61300.0,120.5428,120.5428,120.4803,120.4881,61300.0
2013-07-16 15:10:00,154.11,154.16,154.09,154.12,20800.0,120.4803,120.5194,120.4646,120.4881,20800.0
2013-07-16 15:15:00,154.12,154.13,154.04,154.1,31100.0,120.4881,120.4959,120.4255,120.4725,31100.0
2013-07-16 15:20:00,154.1,154.16,154.06,154.13,37100.0,120.4725,120.5194,120.4412,120.4959,37100.0
2013-07-16 15:25:00,154.14,154.25,154.14,154.25,31200.0,120.5037,120.5897,120.5037,120.5897,31200.0
2013-07-16 15:30:00,154.25,154.28,154.2,154.23,80000.0,120.5897,120.6132,120.5506,120.5741,80000.0
2013-07-16 15:35:00,154.24,154.33,154.23,154.26,44300.0,120.5819,120.6523,120.5741,120.5975,44300.0
2013-07-16 15:40:00,154.26,154.27,154.2,154.23,33700.0,120.5975,120.6054,120.5506,120.5741,33700.0
2013-07-16 15:45:00,154.21,154.32,154.21,154.26,44300.0,120.5585,120.6444,120.5585,120.5975,44300.0
2013-07-16 15:50:00,154.27,154.31,154.25,154.27,49200.0,120.6054,120.6366,120.5897,120.6054,49200.0
2013-07-16 15:55:00,154.28,154.32,154.22,154.29,276100.0,120.6132,120.6444,120.5663,120.621,276100.0
2013-07-17 09:30:00,154.64,154.71,154.56,154.69,217400.0,120.8946,120.9493,120.8321,120.9337,217400.0
2013-07-17 09:35:00,154.7,154.73,154.6,154.65,55300.0,120.9415,120.965,120.8633,120.9024,55300.0
2013-07-17 09:40:00,154.63,154.75,154.6,154.68,50500.0,120.8868,120.9806,120.8633,120.9259,50500.0
2013-07-17 09:45:00,154.67,154.68,154.46,154.5,75000.0,120.9181,120.9259,120.7539,120.7852,75000.0
2013-07-17 09:50:00,154.5,154.52,154.3,154.43,199400.0,120.7852,120.8008,120.6288,120.7304,199400.0
2013-07-17 09:55:00,154.43,154.53,154.36,154.51,61100.0,120.7304,120.8086,120.6757,120.793,61100.0
2013-07-17 10:00:00,154.51,154.57,154.42,154.42,44100.0,120.793,120.8399,120.7226,120.7226,44100.0
2013-07-17 10:05:00,154.44,154.56,154.41,154.5,46300.0,120.7383,120.8321,120.7148,120.7852,46300.0
2013-07-17 10:10:00,154.51,154.6,154.47,154.54,224200.0,120.793,120.8633,120.7617,120.8164,224200.0
2013-07-17 10:15:00,154.55,154.67,154.55,154.62,182200.0,120.8243,120.9181,120.8243,120.879,182200.0
2013-07-17 10:20:00,154.63,154.67,154.61,154.61,30900.0,120.8868,120.9181,120.8712,120.8712,30900.0
2013-07-17 10:25:00,154.65,154.67,154.63,154.65,24400.0,120.9024,120.9181,120.8868,120.9024,24400.0
2013-07-17 10:30:00,154.67,154.68,154.58,154.64,56900.0,120.9181,120.9259,120.8477,120.8946,56900.0
2013-07-17 10:35:00,154.64,154.85,154.63,154.71,113000.0,120.8946,121.0588,120.8868,120.9493,113000.0
2013-07-17 10:40:00,154.7,154.71,154.52,154.58,72200.0,120.9415,120.9493,120.8008,120.8477,72200.0
2013-07-17 10:45:00,154.56,154.57,154.39,154.47,35200.0,120.8321,120.8399,120.6992,120.7617,35200.0
2013-07-17 10:50:00,154.44,154.45,154.36,154.4,54200.0,120.7383,120.7461,120.6757,120.707,54200.0
2013-07-17 10:55:00,154.38,154.53,154.38,154.53,58400.0,120.6914,120.8086,120.6914,120.8086,58400.0
2013-07-17 11:00:00,154.53,154.6,154.53,154.58,69900.0,120.8086,120.8633,120.8086,120.8477,69900.0
2013-07-17 11:05:00,154.57,154.62,154.51,154.59,31800.0,120.8399,120.879,120.793,120.8555,31800.0
2013-07-17 11:10:00,154.59,154.6,154.5,154.55,119100.0,120.8555,120.8633,120.7852,120.8243,119100.0
2013-07-17 11:15:00,154.55,154.63,154.54,154.61,47000.0,120.8243,120.8868,120.8164,120.8712,47000.0
2013-07-17 11:20:00,154.6,154.62,154.44,154.45,38700.0,120.8633,120.879,120.7383,120.7461,38700.0
2013-07-17 11:25:00,154.46,154.48,154.37,154.38,44400.0,120.7539,120.7695,120.6835,120.6914,44400.0
2013-07-17 11:30:00,154.39,154.47,154.39,154.45,26600.0,120.6992,120.7617,120.6992,120.7461,26600.0
2013-07-17 11:35:00,154.47,154.47,154.33,154.38,85300.0,120.7617,120.7617,120.6523,120.6914,85300.0
2013-07-17 11:40:00,154.37,154.43,154.35,154.42,41300.0,120.6835,120.7304,120.6679,120.7226,41300.0
2013-07-17 11:45:00,154.43,154.44,154.37,154.39,19400.0,120.7304,120.7383,120.6835,120.6992,19400.0
2013-07-17 11:50:00,154.38,154.38,154.18,154.25,136200.0,120.6914,120.6914,120.535,120.5897,136200.0
2013-07-17 11:55:00,154.25,154.33,154.25,154.31,13600.0,120.5897,120.6523,120.5897,120.6366,13600.0
2013-07-17 12:00:00,154.31,154.37,154.3,154.35,20800.0,120.6366,120.6835,120.6288,120.6679,20800.0
2013-07-17 12:05:00,154.35,154.39,154.34,154.35,26000.0,120.6679,120.6992,120.6601,120.6679,26000.0
2013-07-17 12:10:00,154.36,154.64,154.36,154.58,96900.0,120.6757,120.8946,120.6757,120.8477,96900.0
2013-07-17 12:15:00,154.6,154.64,154.56,154.6,53600.0,120.8633,120.8946,120.8321,120.8633,53600.0
2013-07-17 12:20:00,154.59,154.59,154.53,154.54,59200.0,120.8555,120.8555,120.8086,120.8164,59200.0
2013-07-17 12:25:00,154.52,154.57,154.42,154.45,79100.0,120.8008,120.8399,120.7226,120.7461,79100.0
2013-07-17 12:30:00,154.45,154.5,154.44,154.47,40600.0,120.7461,120.7852,120.7383,120.7617,40600.0
2013-07-17 12:35:00,154.47,154.47,154.43,154.44,14400.0,120.7617,120.7617,120.7304,120.7383,14400.0
2013-07-17 12:40:00,154.43,154.56,154.43,154.53,26700.0,120.7304,120.8321,120.7304,120.8086,26700.0
2013-07-17 12:45:00,154.53,154.54,154.49,154.49,27400.0,120.8086,120.8164,120.7774,120.7774,27400.0
2013-07-17 12:50:00,154.49,154.51,154.46,154.47,9700.0,120.7774,120.793,120.7539,120.7617,9700.0
2013-07-17 12:55:00,154.47,154.52,154.43,154.52,19700.0,120.7617,120.8008,120.7304,120.8008,19700.0
2013-07-17 13:00:00,154.5,154.57,154.49,154.56,16700.0,120.7852,120.8399,120.7774,120.8321,16700.0
2013-07-17 13:05:00,154.56,154.56,154.52,154.55,14100.0,120.8321,120.8321,120.8008,120.8243,14100.0
2013-07-17 13:10:00,154.55,154.55,154.52,154.53,20000.0,120.8243,120.8243,120.8008,120.8086,20000.0
2013-07-17 13:15:00,154.52,154.56,154.49,154.54,21800.0,120.8008,120.8321,120.7774,120.8164,21800.0
2013-07-17 13:20:00,154.55,154.59,154.45,154.49,40700.0,120.8243,120.8555,120.7461,120.7774,40700.0
2013-07-17 13:25:00,154.49,154.49,154.4,154.41,41200.0,120.7774,120.7774,120.707,120.7148,41200.0
2013-07-17 13:30:00,154.42,154.42,154.34,154.38,19900.0,120.7226,120.7226,120.6601,120.6914,19900.0
2013-07-17 13:35:00,154.38,154.43,154.36,154.41,30600.0,120.6914,120.7304,120.6757,120.7148,30600.0
2013-07-17 13:40:00,154.41,154.45,154.41,154.43,9500.0,120.7148,120.7461,120.7148,120.7304,9500.0
2013-07-17 13:45:00,154.42,154.51,154.38,154.48,53400.0,120.7226,120.793,120.6914,120.7695,53400.0
2013-07-17 13:50:00,154.49,154.49,154.42,154.45,12700.0,120.7774,120.7774,120.7226,120.7461,12700.0
2013-07-17 13:55:00,154.44,154.51,154.44,154.51,9800.0,120.7383,120.793,120.7383,120.793,9800.0
2013-07-17 14:00:00,154.53,154.57,154.47,154.47,29600.0,120.8086,120.8399,120.7617,120.7617,29600.0
2013-07-17 14:05:00,154.47,154.49,154.45,154.45,15800.0,120.7617,120.7774,120.7461,120.7461,15800.0
2013-07-17 14:10:00,154.45,154.53,154.45,154.48,24500.0,120.7461,120.8086,120.7461,120.7695,24500.0
2013-07-17 14:15:00,154.47,154.5,154.45,154.48,23300.0,120.7617,120.7852,120.7461,120.7695,23300.0
2013-07-17 14:20:00,154.47,154.5,154.47,154.49,20600.0,120.7617,120.7852,120.7617,120.7774,20600.0
2013-07-17 14:25:00,154.5,154.51,154.44,154.45,23900.0,120.7852,120.793,120.7383,120.7461,23900.0
2013-07-17 14:30:00,154.44,154.45,154.31,154.34,85400.0,120.7383,120.7461,120.6366,120.6601,85400.0
2013-07-17 14:35:00,154.33,154.4,154.33,154.39,27900.0,120.6523,120.707,120.6523,120.6992,27900.0
2013-07-17 14:40:00,154.38,154.38,154.28,154.32,39500.0,120.6914,120.6914,120.6132,120.6444,39500.0
2013-07-17 14:45:00,154.32,154.32,154.22,154.29,92500.0,120.6444,120.6444,120.5663,120.621,92500.0
2013-07-17 14:50:00,154.28,154.31,154.25,154.31,19400.0,120.6132,120.6366,120.5897,120.6366,19400.0
2013-07-17 14:55:00,154.31,154.32,154.26,154.29,46200.0,120.6366,120.6444,120.5975,120.621,46200.0
2013-07-17 15:00:00,154.3,154.44,154.25,154.42,72900.0,120.6288,120.7383,120.5897,120.7226,72900.0
2013-07-17 15:05:00,154.42,154.47,154.39,154.43,21700.0,120.7226,120.7617,120.6992,120.7304,21700.0
2013-07-17 15:10:00,154.43,154.45,154.38,154.4,23900.0,120.7304,120.7461,120.6914,120.707,23900.0
2013-07-17 15:15:00,154.39,154.48,154.3,154.47,41700.0,120.6992,120.7695,120.6288,120.7617,41700.0
2013-07-17 15:20:00,154.47,154.48,154.37,154.4,23200.0,120.7617,120.7695,120.6835,120.707,23200.0
2013-07-17 15:25:00,154.4,154.46,154.36,154.36,26200.0,120.707,120.7539,120.6757,120.6757,26200.0
2013-07-17 15:30:00,154.38,154.39,154.22,154.22,82900.0,120.6914,120.6992,120.5663,120.5663,82900.0
2013-07-17 15:35:00,154.21,154.33,154.2,154.31,35400.0,120.5585,120.6523,120.5506,120.6366,35400.0
2013-07-17 15:40:00,154.3,154.38,154.29,154.37,42600.0,120.6288,120.6914,120.621,120.6835,42600.0
2013-07-17 15:45:00,154.38,154.43,154.35,154.42,68900.0,120.6914,120.7304,120.6679,120.7226,68900.0
2013-07-17 15:50:00,154.43,154.44,154.38,154.41,36200.0,120.7304,120.7383,120.6914,120.7148,36200.0
2013-07-17 15:55:00,154.4,154.54,154.39,154.45,178300.0,120.707,120.8164,120.6992,120.7461,178300.0
2013-07-18 09:30:00,154.98,155.0,154.89,154.92,236900.0,121.1604,121.1761,121.0901,121.1135,236900.0
2013-07-18 09:35:00,154.92,155.02,154.85,155.02,146600.0,121.1135,121.1917,121.0588,121.1917,146600.0
2013-07-18 09:40:00,155.03,155.25,154.99,155.19,130800.0,121.1995,121.3715,121.1682,121.3246,130800.0
2013-07-18 09:45:00,155.2,155.36,155.16,155.32,148500.0,121.3324,121.4575,121.3011,121.4262,148500.0
2013-07-18 09:50:00,155.34,155.37,155.23,155.26,109500.0,121.4419,121.4653,121.3559,121.3793,109500.0
2013-07-18 09:55:00,155.26,155.3,155.23,155.24,80600.0,121.3793,121.4106,121.3559,121.3637,80600.0
2013-07-18 10:00:00,155.23,155.37,155.21,155.22,160400.0,121.3559,121.4653,121.3402,121.3481,160400.0
2013-07-18 10:05:00,155.21,155.33,155.17,155.31,64600.0,121.3402,121.434,121.309,121.4184,64600.0
2013-07-18 10:10:00,155.33,155.38,155.28,155.31,112700.0,121.434,121.4731,121.395,121.4184,112700.0
2013-07-18 10:15:00,155.31,155.42,155.31,155.35,103200.0,121.4184,121.5044,121.4184,121.4497,103200.0
2013-07-18 10:20:00,155.36,155.51,155.36,155.48,139200.0,121.4575,121.5748,121.4575,121.5513,139200.0
2013-07-18 10:25:00,155.49,155.53,155.45,155.51,80500.0,121.5591,121.5904,121.5279,121.5748,80500.0
2013-07-18 10:30:00,155.52,155.55,155.48,155.52,98800.0,121.5826,121.606,121.5513,121.5826,98800.0
2013-07-18 10:35:00,155.52,155.56,155.5,155.5,83900.0,121.5826,121.6139,121.5669,121.5669,83900.0
2013-07-18 10:40:00,155.49,155.58,155.48,155.57,46900.0,121.5591,121.6295,121.5513,121.6217,46900.0
2013-07-18 10:45:00,155.58,155.6,155.54,155.59,50800.0,121.6295,121.6451,121.5982,121.6373,50800.0
2013-07-18 10:50:00,155.6,155.72,155.57,155.68,100900.0,121.6451,121.7389,121.6217,121.7077,100900.0
2013-07-18 10:55:00,155.68,155.73,155.67,155.67,110900.0,121.7077,121.7468,121.6999,121.6999,110900.0
2013-07-18 11:00:00,155.67,155.74,155.66,155.7,81900.0,121.6999,121.7546,121.692,121.7233,81900.0
2013-07-18 11:05:00,155.7,155.7,155.63,155.69,56200.0,121.7233,121.7233,121.6686,121.7155,56200.0
2013-07-18 11:10:00,155.7,155.71,155.63,155.67,100300.0,121.7233,121.7311,121.6686,121.6999,100300.0
2013-07-18 11:15:00,155.67,155.67,155.58,155.59,59400.0,121.6999,121.6999,121.6295,121.6373,59400.0
2013-07-18 11:20:00,155.59,155.64,155.58,155.61,27800.0,121.6373,121.6764,121.6295,121.6529,27800.0
2013-07-18 11:25:00,155.6,155.63,155.56,155.63,94400.0,121.6451,121.6686,121.6139,121.6686,94400.0
2013-07-18 11:30:00,155.62,155.66,155.6,155.66,50000.0,121.6608,121.692,121.6451,121.692,50000.0
2013-07-18 11:35:00,155.66,155.71,155.64,155.65,86000.0,121.692,121.7311,121.6764,121.6842,86000.0
2013-07-18 11:40:00,155.65,155.69,155.62,155.65,46200.0,121.6842,121.7155,121.6608,121.6842,46200.0
2013-07-18 11:45:00,155.65,155.65,155.6,155.61,42700.0,121.6842,121.6842,121.6451,121.6529,42700.0
2013-07-18 11:50:00,155.61,155.65,155.54,155.56,49900.0,121.6529,121.6842,121.5982,121.6139,49900.0
2013-07-18 11:55:00,155.56,155.59,155.55,155.58,22000.0,121.6139,121.6373,121.606,121.6295,22000.0
2013-07-18 12:00:00,155.58,155.59,155.55,155.55,19500.0,121.6295,121.6373,121.606,121.606,19500.0
2013-07-18 12:05:00,155.56,155.74,155.54,155.63,121900.0,121.6139,121.7546,121.5982,121.6686,121900.0
2013-07-18 12:10:00,155.63,155.63,155.56,155.57,45000.0,121.6686,121.6686,121.6139,121.6217,45000.0
2013-07-18 12:15:00,155.58,155.66,155.58,155.65,54600.0,121.6295,121.692,121.6295,121.6842,54600.0
2013-07-18 12:20:00,155.65,155.66,155.63,155.64,9400.0,121.6842,121.692,121.6686,121.6764,9400.0
2013-07-18 12:25:00,155.64,155.64,155.58,155.58,13500.0,121.6764,121.6764,121.6295,121.6295,13500.0
2013-07-18 12:30:00,155.58,155.61,155.56,155.56,32700.0,121.6295,121.6529,121.6139,121.6139,32700.0
2013-07-18 12:35:00,155.56,155.57,155.52,155.53,40600.0,121.6139,121.6217,121.5826,121.5904,40600.0
2013-07-18 12:40:00,155.52,155.52,155.38,155.4,54300.0,121.5826,121.5826,121.4731,121.4888,54300.0
2013-07-18 12:45:00,155.39,155.46,155.37,155.46,48200.0,121.481,121.5357,121.4653,121.5357,48200.0
2013-07-18 12:50:00,155.46,155.49,155.45,155.49,17400.0,121.5357,121.5591,121.5279,121.5591,17400.0
2013-07-18 12:55:00,155.48,155.48,155.37,155.42,27500.0,121.5513,121.5513,121.4653,121.5044,27500.0
2013-07-18 13:00:00,155.42,155.42,155.33,155.41,54500.0,121.5044,121.5044,121.434,121.4966,54500.0
2013-07-18 13:05:00,155.41,155.45,155.39,155.4,21000.0,121.4966,121.5279,121.481,121.4888,21000.0
2013-07-18 13:10:00,155.4,155.4,155.37,155.37,20600.0,121.4888,121.4888,121.4653,121.4653,20600.0
2013-07-18 13:15:00,155.39,155.4,155.24,155.25,43200.0,121.481,121.4888,121.3637,121.3715,43200.0
2013-07-18 13:20:00,155.25,155.26,155.17,155.22,84400.0,121.3715,121.3793,121.309,121.3481,84400.0
2013-07-18 13:25:00,155.22,155.3,155.22,155.25,66400.0,121.3481,121.4106,121.3481,121.3715,66400.0
2013-07-18 13:30:00,155.25,155.28,155.24,155.27,47700.0,121.3715,121.395,121.3637,121.3871,47700.0
2013-07-18 13:35:00,155.27,155.37,155.26,155.34,46900.0,121.3871,121.4653,121.3793,121.4419,46900.0
2013-07-18 13:40:00,155.34,155.38,155.33,155.36,27300.0,121.4419,121.4731,121.434,121.4575,27300.0
2013-07-18 13:45:00,155.36,155.37,155.32,155.32,28100.0,121.4575,121.4653,121.4262,121.4262,28100.0
2013-07-18 13:50:00,155.32,155.32,155.24,155.26,58000.0,121.4262,121.4262,121.3637,121.3793,58000.0
2013-07-18 13:55:00,155.27,155.38,155.27,155.37,112700.0,121.3871,121.4731,121.3871,121.4653,112700.0
2013-07-18 14:00:00,155.37,155.41,155.33,155.37,25100.0,121.4653,121.4966,121.434,121.4653,25100.0
2013-07-18 14:05:00,155.36,155.39,155.32,155.38,19800.0,121.4575,121.481,121.4262,121.4731,19800.0
2013-07-18 14:10:00,155.39,155.4,155.35,155.39,31400.0,121.481,121.4888,121.4497,121.481,31400.0
2013-07-18 14:15:00,155.4,155.4,155.33,155.34,20400.0,121.4888,121.4888,121.434,121.4419,20400.0
2013-07-18 14:20:00,155.35,155.44,155.35,155.41,49900.0,121.4497,121.52,121.4497,121.4966,49900.0
2013-07-18 14:25:00,155.41,155.43,155.41,155.42,20400.0,121.4966,121.5122,121.4966,121.5044,20400.0
2013-07-18 14:30:00,155.42,155.49,155.42,155.47,35200.0,121.5044,121.5591,121.5044,121.5435,35200.0
2013-07-18 14:35:00,155.47,155.47,155.43,155.44,54500.0,121.5435,121.5435,121.5122,121.52,54500.0
2013-07-18 14:40:00,155.44,155.5,155.44,155.47,29100.0,121.52,121.5669,121.52,121.5435,29100.0
2013-07-18 14:45:00,155.49,155.51,155.46,155.47,14000.0,121.5591,121.5748,121.5357,121.5435,14000.0
2013-07-18 14:50:00,155.47,155.47,155.4,155.4,11200.0,121.5435,121.5435,121.4888,121.4888,11200.0
2013-07-18 14:55:00,155.4,155.44,155.4,155.41,12800.0,121.4888,121.52,121.4888,121.4966,12800.0
2013-07-18 15:00:00,155.41,155.41,155.35,155.36,28300.0,121.4966,121.4966,121.4497,121.4575,28300.0
2013-07-18 15:05:00,155.37,155.37,155.3,155.33,69800.0,121.4653,121.4653,121.4106,121.434,69800.0
2013-07-18 15:10:00,155.34,155.34,155.22,155.22,37500.0,121.4419,121.4419,121.3481,121.3481,37500.0
2013-07-18 15:15:00,155.21,155.24,155.14,155.22,46800.0,121.3402,121.3637,121.2855,121.3481,46800.0
2013-07-18 15:20:00,155.23,155.3,155.21,155.27,35700.0,121.3559,121.4106,121.3402,121.3871,35700.0
2013-07-18 15:25:00,155.27,155.33,155.27,155.3,16900.0,121.3871,121.434,121.3871,121.4106,16900.0
2013-07-18 15:30:00,155.3,155.31,155.23,155.23,26000.0,121.4106,121.4184,121.3559,121.3559,26000.0
2013-07-18 15:35:00,155.24,155.28,155.22,155.26,112200.0,121.3637,121.395,121.3481,121.3793,112200.0
2013-07-18 15:40:00,155.26,155.27,155.18,155.22,81200.0,121.3793,121.3871,121.3168,121.3481,81200.0
2013-07-18 15:45:00,155.23,155.34,155.23,155.33,103700.0,121.3559,121.4419,121.3559,121.434,103700.0
2013-07-18 15:50:00,155.33,155.34,155.24,155.24,63000.0,121.434,121.4419,121.3637,121.3637,63000.0
2013-07-18 15:55:00,155.25,155.36,155.24,155.34,229400.0,121.3715,121.4575,121.3637,121.4419,229400.0
2013-07-19 09:30:00,154.87,154.94,154.67,154.74,312400.0,121.2353,121.2901,121.0787,121.1335,312400.0
2013-07-19 09:35:00,154.72,154.8,154.6,154.6,152200.0,121.1179,121.1805,121.0239,121.0239,152200.0
2013-07-19 09:40:00,154.61,154.76,154.57,154.75,229800.0,121.0318,121.1492,121.0004,121.1414,229800.0
2013-07-19 09:45:00,154.75,154.84,154.62,154.63,266700.0,121.1414,121.2118,121.0396,121.0474,266700.0
2013-07-19 09:50:00,154.64,154.71,154.59,154.7,265500.0,121.0552,121.11,121.0161,121.1022,265500.0
2013-07-19 09:55:00,154.71,154.76,154.61,154.68,227000.0,121.11,121.1492,121.0318,121.0866,227000.0
2013-07-19 10:00:00,154.69,154.84,154.67,154.78,215800.0,121.0944,121.2118,121.0787,121.1648,215800.0
2013-07-19 10:05:00,154.77,154.95,154.77,154.86,184500.0,121.157,121.2979,121.157,121.2275,184500.0
2013-07-19 10:10:00,154.87,154.94,154.86,154.89,65900.0,121.2353,121.2901,121.2275,121.2509,65900.0
2013-07-19 10:15:00,154.88,154.88,154.73,154.73,37800.0,121.2431,121.2431,121.1257,121.1257,37800.0
2013-07-19 10:20:00,154.72,154.74,154.67,154.73,25300.0,121.1179,121.1335,121.0787,121.1257,25300.0
2013-07-19 10:25:00,154.73,154.77,154.67,154.77,23000.0,121.1257,121.157,121.0787,121.157,23000.0
2013-07-19 10:30:00,154.77,154.94,154.75,154.92,70500.0,121.157,121.2901,121.1414,121.2744,70500.0
2013-07-19 10:35:00,154.91,154.94,154.87,154.9,28100.0,121.2666,121.2901,121.2353,121.2588,28100.0
2013-07-19 10:40:00,154.91,154.91,154.83,154.87,42700.0,121.2666,121.2666,121.204,121.2353,42700.0
2013-07-19 10:45:00,154.87,154.91,154.86,154.87,17500.0,121.2353,121.2666,121.2275,121.2353,17500.0
2013-07-19 10:50:00,154.88,154.97,154.88,154.94,29700.0,121.2431,121.3136,121.2431,121.2901,29700.0
2013-07-19 10:55:00,154.94,154.96,154.84,154.9,36100.0,121.2901,121.3057,121.2118,121.2588,36100.0
2013-07-19 11:00:00,154.91,154.94,154.85,154.85,49500.0,121.2666,121.2901,121.2196,121.2196,49500.0
2013-07-19 11:05:00,154.85,154.88,154.77,154.87,50500.0,121.2196,121.2431,121.157,121.2353,50500.0
2013-07-19 11:10:00,154.88,154.95,154.87,154.94,102300.0,121.2431,121.2979,121.2353,121.2901,102300.0
2013-07-19 11:15:00,154.95,154.95,154.83,154.85,16000.0,121.2979,121.2979,121.204,121.2196,16000.0
2013-07-19 11:20:00,154.87,154.94,154.87,154.91,25200.0,121.2353,121.2901,121.2353,121.2666,25200.0
2013-07-19 11:25:00,154.91,154.99,154.9,154.97,58000.0,121.2666,121.3292,121.2588,121.3136,58000.0
2013-07-19 11:30:00,154.96,154.96,154.89,154.93,57600.0,121.3057,121.3057,121.2509,121.2823,57600.0
2013-07-19 11:35:00,154.93,154.96,154.86,154.86,29600.0,121.2823,121.3057,121.2275,121.2275,29600.0
2013-07-19 11:40:00,154.87,154.87,154.8,154.81,29400.0,121.2353,121.2353,121.1805,121.1883,29400.0
2013-07-19 11:45:00,154.81,154.83,154.78,154.78,20300.0,121.1883,121.204,121.1648,121.1648,20300.0
2013-07-19 11:50:00,154.76,154.78,154.71,154.77,28200.0,121.1492,121.1648,121.11,121.157,28200.0
2013-07-19 11:55:00,154.77,154.79,154.74,154.79,16100.0,121.157,121.1727,121.1335,121.1727,16100.0
2013-07-19 12:00:00,154.8,154.84,154.77,154.77,19200.0,121.1805,121.2118,121.157,121.157,19200.0
2013-07-19 12:05:00,154.77,154.87,154.76,154.84,23300.0,121.157,121.2353,121.1492,121.2118,23300.0
2013-07-19 12:10:00,154.84,154.86,154.78,154.79,21100.0,121.2118,121.2275,121.1648,121.1727,21100.0
2013-07-19 12:15:00,154.78,154.81,154.78,154.8,10900.0,121.1648,121.1883,121.1648,121.1805,10900.0
2013-07-19 12:20:00,154.81,154.83,154.79,154.83,18600.0,121.1883,121.204,121.1727,121.204,18600.0
2013-07-19 12:25:00,154.84,154.86,154.84,154.84,15800.0,121.2118,121.2275,121.2118,121.2118,15800.0
2013-07-19 12:30:00,154.84,154.85,154.8,154.81,4300.0,121.2118,121.2196,121.1805,121.1883,4300.0
2013-07-19 12:35:00,154.8,154.85,154.79,154.85,8400.0,121.1805,121.2196,121.1727,121.2196,8400.0
2013-07-19 12:40:00,154.84,154.84,154.8,154.82,11200.0,121.2118,121.2118,121.1805,121.1962,11200.0
2013-07-19 12:45:00,154.82,154.84,154.79,154.82,14500.0,121.1962,121.2118,121.1727,121.1962,14500.0
2013-07-19 12:50:00,154.82,154.82,154.78,154.79,11800.0,121.1962,121.1962,121.1648,121.1727,11800.0
2013-07-19 12:55:00,154.79,154.86,154.78,154.85,13800.0,121.1727,121.2275,121.1648,121.2196,13800.0
2013-07-19 13:00:00,154.86,154.88,154.84,154.84,16300.0,121.2275,121.2431,121.2118,121.2118,16300.0
2013-07-19 13:05:00,154.85,154.86,154.83,154.85,9500.0,121.2196,121.2275,121.204,121.2196,9500.0
2013-07-19 13:10:00,154.84,154.89,154.83,154.89,12300.0,121.2118,121.2509,121.204,121.2509,12300.0
2013-07-19 13:15:00,154.9,154.91,154.88,154.9,7500.0,121.2588,121.2666,121.2431,121.2588,7500.0
2013-07-19 13:20:00,154.91,154.92,154.86,154.86,15300.0,121.2666,121.2744,121.2275,121.2275,15300.0
2013-07-19 13:25:00,154.86,154.86,154.78,154.81,16800.0,121.2275,121.2275,121.1648,121.1883,16800.0
2013-07-19 13:30:00,154.81,154.87,154.77,154.86,21300.0,121.1883,121.2353,121.157,121.2275,21300.0
2013-07-19 13:35:00,154.86,154.9,154.86,154.87,9200.0,121.2275,121.2588,121.2275,121.2353,9200.0
2013-07-19 13:40:00,154.87,154.9,154.85,154.86,8100.0,121.2353,121.2588,121.2196,121.2275,8100.0
2013-07-19 13:45:00,154.87,154.88,154.85,154.86,14800.0,121.2353,121.2431,121.2196,121.2275,14800.0
2013-07-19 13:50:00,154.86,154.9,154.83,154.9,9700.0,121.2275,121.2588,121.204,121.2588,9700.0
2013-07-19 13:55:00,154.9,154.92,154.88,154.9,16400.0,121.2588,121.2744,121.2431,121.2588,16400.0
2013-07-19 14:00:00,154.9,154.9,154.87,154.89,17200.0,121.2588,121.2588,121.2353,121.2509,17200.0
2013-07-19 14:05:00,154.89,154.99,154.89,154.98,28800.0,121.2509,121.3292,121.2509,121.3214,28800.0
2013-07-19 14:10:00,154.99,155.07,154.99,155.03,47700.0,121.3292,121.3919,121.3292,121.3605,47700.0
2013-07-19 14:15:00,155.02,155.04,154.99,155.03,58700.0,121.3527,121.3684,121.3292,121.3605,58700.0
2013-07-19 14:20:00,155.03,155.05,154.96,154.97,16900.0,121.3605,121.3762,121.3057,121.3136,16900.0
2013-07-19 14:25:00,154.98,155.03,154.97,155.02,19700.0,121.3214,121.3605,121.3136,121.3527,19700.0
2013-07-19 14:30:00,155.03,155.03,154.99,155.01,10300.0,121.3605,121.3605,121.3292,121.3449,10300.0
2013-07-19 14:35:00,155.01,155.03,154.95,154.96,23200.0,121.3449,121.3605,121.2979,121.3057,23200.0
2013-07-19 14:40:00,154.95,154.97,154.93,154.95,20400.0,121.2979,121.3136,121.2823,121.2979,20400.0
2013-07-19 14:45:00,154.94,154.97,154.92,154.96,11800.0,121.2901,121.3136,121.2744,121.3057,11800.0
2013-07-19 14:50:00,154.94,154.95,154.92,154.93,11400.0,121.2901,121.2979,121.2744,121.2823,11400.0
2013-07-19 14:55:00,154.94,154.94,154.89,154.9,17200.0,121.2901,121.2901,121.2509,121.2588,17200.0
2013-07-19 15:00:00,154.91,154.98,154.9,154.94,55900.0,121.2666,121.3214,121.2588,121.2901,55900.0
2013-07-19 15:05:00,154.95,154.99,154.93,154.97,36800.0,121.2979,121.3292,121.2823,121.3136,36800.0
2013-07-19 15:10:00,154.98,155.01,154.97,155.0,25700.0,121.3214,121.3449,121.3136,121.3371,25700.0
2013-07-19 15:15:00,155.0,155.01,154.92,154.94,20600.0,121.3371,121.3449,121.2744,121.2901,20600.0
2013-07-19 15:20:00,154.93,154.95,154.91,154.93,10300.0,121.2823,121.2979,121.2666,121.2823,10300.0
2013-07-19 15:25:00,154.93,154.94,154.91,154.93,8800.0,121.2823,121.2901,121.2666,121.2823,8800.0
2013-07-19 15:30:00,154.94,154.98,154.94,154.95,26800.0,121.2901,121.3214,121.2901,121.2979,26800.0
2013-07-19 15:35:00,154.96,154.98,154.92,154.94,39100.0,121.3057,121.3214,121.2744,121.2901,39100.0
2013-07-19 15:40:00,154.93,155.03,154.93,155.01,74500.0,121.2823,121.3605,121.2823,121.3449,74500.0
2013-07-19 15:45:00,155.02,155.05,154.94,154.97,124200.0,121.3527,121.3762,121.2901,121.3136,124200.0
2013-07-19 15:50:00,154.97,155.04,154.97,155.02,119800.0,121.3136,121.3684,121.3136,121.3527,119800.0
2013-07-19 15:55:00,155.03,155.1,155.0,155.1,253500.0,121.3605,121.4153,121.3371,121.4153,253500.0
2013-07-22 09:30:00,155.12,155.17,154.91,154.96,177900.0,121.431,121.4701,121.2666,121.3057,177900.0
2013-07-22 09:35:00,154.95,155.03,154.95,154.99,58200.0,121.2979,121.3605,121.2979,121.3292,58200.0
2013-07-22 09:40:00,154.99,155.02,154.87,154.9,79600.0,121.3292,121.3527,121.2353,121.2588,79600.0
2013-07-22 09:45:00,154.9,154.93,154.83,154.93,127900.0,121.2588,121.2823,121.204,121.2823,127900.0
2013-07-22 09:50:00,154.94,155.0,154.9,154.94,55300.0,121.2901,121.3371,121.2588,121.2901,55300.0
2013-07-22 09:55:00,154.96,154.98,154.87,154.93,84600.0,121.3057,121.3214,121.2353,121.2823,84600.0
2013-07-22 10:00:00,154.95,154.96,154.81,154.9,150600.0,121.2979,121.3057,121.1883,121.2588,150600.0
2013-07-22 10:05:00,154.9,155.05,154.86,155.02,90100.0,121.2588,121.3762,121.2275,121.3527,90100.0
2013-07-22 10:10:00,155.03,155.09,155.0,155.03,44900.0,121.3605,121.4075,121.3371,121.3605,44900.0
2013-07-22 10:15:00,155.03,155.11,155.0,155.03,53200.0,121.3605,121.4232,121.3371,121.3605,53200.0
2013-07-22 10:20:00,155.02,155.07,154.97,154.97,26500.0,121.3527,121.3919,121.3136,121.3136,26500.0
2013-07-22 10:25:00,154.99,155.0,154.94,154.95,23800.0,121.3292,121.3371,121.2901,121.2979,23800.0
2013-07-22 10:30:00,154.96,155.0,154.91,154.93,34800.0,121.3057,121.3371,121.2666,121.2823,34800.0
2013-07-22 10:35:00,154.93,155.06,154.93,155.02,30700.0,121.2823,121.384,121.2823,121.3527,30700.0
2013-07-22 10:40:00,155.03,155.16,155.03,155.15,33700.0,121.3605,121.4623,121.3605,121.4545,33700.0
2013-07-22 10:45:00,155.15,155.18,155.12,155.15,36400.0,121.4545,121.478,121.431,121.4545,36400.0
2013-07-22 10:50:00,155.15,155.15,155.1,155.11,24200.0,121.4545,121.4545,121.4153,121.4232,24200.0
2013-07-22 10:55:00,155.13,155.15,155.11,155.12,18700.0,121.4388,121.4545,121.4232,121.431,18700.0
2013-07-22 11:00:00,155.13,155.23,155.13,155.22,32600.0,121.4388,121.5171,121.4388,121.5093,32600.0
2013-07-22 11:05:00,155.22,155.32,155.22,155.32,35600.0,121.5093,121.5876,121.5093,121.5876,35600.0
2013-07-22 11:10:00,155.33,155.35,155.31,155.31,44300.0,121.5954,121.611,121.5797,121.5797,44300.0
2013-07-22 11:15:00,155.31,155.32,155.25,155.27,21800.0,121.5797,121.5876,121.5328,121.5484,21800.0
2013-07-22 11:20:00,155.27,155.33,155.27,155.31,16300.0,121.5484,121.5954,121.5484,121.5797,16300.0
2013-07-22 11:25:00,155.32,155.4,155.31,155.39,22000.0,121.5876,121.6502,121.5797,121.6424,22000.0
2013-07-22 11:30:00,155.37,155.4,155.29,155.36,59300.0,121.6267,121.6502,121.5641,121.6189,59300.0
2013-07-22 11:35:00,155.37,155.42,155.37,155.4,48200.0,121.6267,121.6658,121.6267,121.6502,48200.0
2013-07-22 11:40:00,155.39,155.4,155.35,155.36,53400.0,121.6424,121.6502,121.611,121.6189,53400.0
2013-07-22 11:45:00,155.34,155.35,155.3,155.34,34000.0,121.6032,121.611,121.5719,121.6032,34000.0
2013-07-22 11:50:00,155.34,155.35,155.19,155.21,47900.0,121.6032,121.611,121.4858,121.5015,47900.0
2013-07-22 11:55:00,155.21,155.23,155.19,155.21,23000.0,121.5015,121.5171,121.4858,121.5015,23000.0
2013-07-22 12:00:00,155.2,155.23,155.19,155.22,15500.0,121.4936,121.5171,121.4858,121.5093,15500.0
2013-07-22 12:05:00,155.24,155.26,155.22,155.25,15500.0,121.5249,121.5406,121.5093,121.5328,15500.0
2013-07-22 12:10:00,155.24,155.25,155.21,155.23,12800.0,121.5249,121.5328,121.5015,121.5171,12800.0
2013-07-22 12:15:00,155.24,155.25,155.23,155.24,15100.0,121.5249,121.5328,121.5171,121.5249,15100.0
2013-07-22 12:20:00,155.25,155.27,155.22,155.22,12400.0,121.5328,121.5484,121.5093,121.5093,12400.0
2013-07-22 12:25:00,155.22,155.26,155.21,155.25,20100.0,121.5093,121.5406,121.5015,121.5328,20100.0
2013-07-22 12:30:00,155.27,155.27,155.19,155.2,19100.0,121.5484,121.5484,121.4858,121.4936,19100.0
2013-07-22 12:35:00,155.2,155.24,155.2,155.22,3700.0,121.4936,121.5249,121.4936,121.5093,3700.0
2013-07-22 12:40:00,155.23,155.27,155.22,155.26,16500.0,121.5171,121.5484,121.5093,121.5406,16500.0
2013-07-22 12:45:00,155.25,155.26,155.22,155.24,8900.0,121.5328,121.5406,121.5093,121.5249,8900.0
2013-07-22 12:50:00,155.24,155.26,155.24,155.24,17500.0,121.5249,121.5406,121.5249,121.5249,17500.0
2013-07-22 12:55:00,155.25,155.26,155.22,155.24,14900.0,121.5328,121.5406,121.5093,121.5249,14900.0
2013-07-22 13:00:00,155.24,155.27,155.23,155.26,10800.0,121.5249,121.5484,121.5171,121.5406,10800.0
2013-07-22 13:05:00,155.27,155.28,155.24,155.24,10900.0,121.5484,121.5562,121.5249,121.5249,10900.0
2013-07-22 13:10:00,155.23,155.25,155.22,155.23,22700.0,121.5171,121.5328,121.5093,121.5171,22700.0
2013-07-22 13:15:00,155.23,155.23,155.1,155.11,28500.0,121.5171,121.5171,121.4153,121.4232,28500.0
2013-07-22 13:20:00,155.12,155.13,155.1,155.1,10400.0,121.431,121.4388,121.4153,121.4153,10400.0
2013-07-22 13:25:00,155.1,155.11,155.06,155.09,26300.0,121.4153,121.4232,121.384,121.4075,26300.0
2013-07-22 13:30:00,155.1,155.12,155.07,155.11,11100.0,121.4153,121.431,121.3919,121.4232,11100.0
2013-07-22 13:35:00,155.11,155.11,155.04,155.04,19600.0,121.4232,121.4232,121.3684,121.3684,19600.0
2013-07-22 13:40:00,155.04,155.05,155.0,155.01,13600.0,121.3684,121.3762,121.3371,121.3449,13600.0
2013-07-22 13:45:00,155.0,155.0,154.94,154.95,26500.0,121.3371,121.3371,121.2901,121.2979,26500.0
2013-07-22 13:50:00,154.96,155.0,154.94,154.97,13600.0,121.3057,121.3371,121.2901,121.3136,13600.0
2013-07-22 13:55:00,154.97,155.03,154.97,155.01,13400.0,121.3136,121.3605,121.3136,121.3449,13400.0
2013-07-22 14:00:00,155.02,155.04,155.0,155.01,14700.0,121.3527,121.3684,121.3371,121.3449,14700.0
2013-07-22 14:05:00,155.01,155.04,154.97,155.03,34400.0,121.3449,121.3684,121.3136,121.3605,34400.0
2013-07-22 14:10:00,155.03,155.11,155.02,155.09,34300.0,121.3605,121.4232,121.3527,121.4075,34300.0
2013-07-22 14:15:00,155.1,155.1,155.04,155.07,13200.0,121.4153,121.4153,121.3684,121.3919,13200.0
2013-07-22 14:20:00,155.06,155.07,155.02,155.04,9000.0,121.384,121.3919,121.3527,121.3684,9000.0
2013-07-22 14:25:00,155.03,155.04,155.01,155.04,7100.0,121.3605,121.3684,121.3449,121.3684,7100.0
2013-07-22 14:30:00,155.05,155.06,155.02,155.03,13500.0,121.3762,121.384,121.3527,121.3605,13500.0
2013-07-22 14:35:00,155.03,155.08,155.02,155.04,6900.0,121.3605,121.3997,121.3527,121.3684,6900.0
2013-07-22 14:40:00,155.03,155.12,155.03,155.09,14700.0,121.3605,121.431,121.3605,121.4075,14700.0
2013-07-22 14:45:00,155.1,155.13,155.09,155.11,19600.0,121.4153,121.4388,121.4075,121.4232,19600.0
2013-07-22 14:50:00,155.1,155.13,155.08,155.1,4600.0,121.4153,121.4388,121.3997,121.4153,4600.0
2013-07-22 14:55:00,155.1,155.18,155.1,155.17,19800.0,121.4153,121.478,121.4153,121.4701,19800.0
2013-07-22 15:00:00,155.18,155.19,155.12,155.16,26800.0,121.478,121.4858,121.431,121.4623,26800.0
2013-07-22 15:05:00,155.17,155.17,155.1,155.15,24900.0,121.4701,121.4701,121.4153,121.4545,24900.0
2013-07-22 15:10:00,155.15,155.18,155.15,155.17,37900.0,121.4545,121.478,121.4545,121.4701,37900.0
2013-07-22 15:15:00,155.16,155.19,155.15,155.18,34300.0,121.4623,121.4858,121.4545,121.478,34300.0
2013-07-22 15:20:00,155.19,155.19,155.14,155.15,36200.0,121.4858,121.4858,121.4467,121.4545,36200.0
2013-07-22 15:25:00,155.15,155.18,155.13,155.18,31500.0,121.4545,121.478,121.4388,121.478,31500.0
2013-07-22 15:30:00,155.18,155.18,155.12,155.15,41500.0,121.478,121.478,121.431,121.4545,41500.0
2013-07-22 15:35:00,155.15,155.15,154.99,155.01,103300.0,121.4545,121.4545,121.3292,121.3449,103300.0
2013-07-22 15:40:00,155.01,155.12,155.01,155.11,29900.0,121.3449,121.431,121.3449,121.4232,29900.0
2013-07-22 15:45:00,155.1,155.1,155.0,155.0,28300.0,121.4153,121.4153,121.3371,121.3371,28300.0
2013-07-22 15:50:00,155.0,155.06,154.99,155.03,85200.0,121.3371,121.384,121.3292,121.3605,85200.0
2013-07-22 15:55:00,155.03,155.14,155.03,155.11,95100.0,121.3605,121.4467,121.3605,121.4232,95100.0
2013-07-23 09:30:00,155.57,155.67,155.53,155.63,76100.0,121.7833,121.8615,121.752,121.8302,76100.0
2013-07-23 09:35:00,155.62,155.63,155.51,155.56,46800.0,121.8224,121.8302,121.7363,121.7754,46800.0
2013-07-23 09:40:00,155.6,155.6,155.51,155.59,25600.0,121.8068,121.8068,121.7363,121.7989,25600.0
2013-07-23 09:45:00,155.59,155.65,155.56,155.64,37500.0,121.7989,121.8459,121.7754,121.8381,37500.0
2013-07-23 09:50:00,155.63,155.66,155.53,155.54,34100.0,121.8302,121.8537,121.752,121.7598,34100.0
2013-07-23 09:55:00,155.53,155.64,155.5,155.59,38100.0,121.752,121.8381,121.7285,121.7989,38100.0
2013-07-23 10:00:00,155.59,155.59,155.47,155.5,48100.0,121.7989,121.7989,121.705,121.7285,48100.0
2013-07-23 10:05:00,155.48,155.48,155.36,155.4,73800.0,121.7128,121.7128,121.6189,121.6502,73800.0
2013-07-23 10:10:00,155.39,155.46,155.38,155.45,65100.0,121.6424,121.6972,121.6345,121.6893,65100.0
2013-07-23 10:15:00,155.44,155.48,155.39,155.45,30800.0,121.6815,121.7128,121.6424,121.6893,30800.0
2013-07-23 10:20:00,155.44,155.51,155.43,155.47,30600.0,121.6815,121.7363,121.6737,121.705,30600.0
2013-07-23 10:25:00,155.46,155.46,155.36,155.39,31900.0,121.6972,121.6972,121.6189,121.6424,31900.0
2013-07-23 10:30:00,155.37,155.37,155.28,155.32,94500.0,121.6267,121.6267,121.5562,121.5876,94500.0
2013-07-23 10:35:00,155.31,155.31,155.17,155.22,45900.0,121.5797,121.5797,121.4701,121.5093,45900.0
2013-07-23 10:40:00,155.2,155.29,155.18,155.28,77700.0,121.4936,121.5641,121.478,121.5562,77700.0
2013-07-23 10:45:00,155.26,155.3,155.21,155.27,24900.0,121.5406,121.5719,121.5015,121.5484,24900.0
2013-07-23 10:50:00,155.26,155.31,155.2,155.31,26200.0,121.5406,121.5797,121.4936,121.5797,26200.0
2013-07-23 10:55:00,155.31,155.32,155.2,155.2,15400.0,121.5797,121.5876,121.4936,121.4936,15400.0
2013-07-23 11:00:00,155.19,155.19,155.08,155.18,102300.0,121.4858,121.4858,121.3997,121.478,102300.0
2013-07-23 11:05:00,155.18,155.21,155.16,155.21,33700.0,121.478,121.5015,121.4623,121.5015,33700.0
2013-07-23 11:10:00,155.21,155.27,155.19,155.22,60500.0,121.5015,121.5484,121.4858,121.5093,60500.0
2013-07-23 11:15:00,155.21,155.23,155.17,155.23,19000.0,121.5015,121.5171,121.4701,121.5171,19000.0
2013-07-23 11:20:00,155.22,155.25,155.21,155.25,10700.0,121.5093,121.5328,121.5015,121.5328,10700.0
2013-07-23 11:25:00,155.26,155.29,155.22,155.27,29900.0,121.5406,121.5641,121.5093,121.5484,29900.0
2013-07-23 11:30:00,155.26,155.28,155.2,155.2,36000.0,121.5406,121.5562,121.4936,121.4936,36000.0
2013-07-23 11:35:00,155.21,155.25,155.2,155.25,23200.0,121.5015,121.5328,121.4936,121.5328,23200.0
2013-07-23 11:40:00,155.25,155.32,155.25,155.31,19000.0,121.5328,121.5876,121.5328,121.5797,19000.0
2013-07-23 11:45:00,155.31,155.39,155.3,155.37,27900.0,121.5797,121.6424,121.5719,121.6267,27900.0
2013-07-23 11:50:00,155.37,155.37,155.3,155.31,45500.0,121.6267,121.6267,121.5719,121.5797,45500.0
2013-07-23 11:55:00,155.32,155.32,155.26,155.28,13400.0,121.5876,121.5876,121.5406,121.5562,13400.0
2013-07-23 12:00:00,155.28,155.28,155.21,155.25,39600.0,121.5562,121.5562,121.5015,121.5328,39600.0
2013-07-23 12:05:00,155.25,155.33,155.25,155.32,21800.0,121.5328,121.5954,121.5328,121.5876,21800.0
2013-07-23 12:10:00,155.33,155.35,155.29,155.3,40700.0,121.5954,121.611,121.5641,121.5719,40700.0
2013-07-23 12:15:00,155.3,155.37,155.29,155.34,23500.0,121.5719,121.6267,121.5641,121.6032,23500.0
2013-07-23 12:20:00,155.33,155.36,155.3,155.34,31600.0,121.5954,121.6189,121.5719,121.6032,31600.0
2013-07-23 12:25:00,155.35,155.39,155.35,155.36,19900.0,121.611,121.6424,121.611,121.6189,19900.0
2013-07-23 12:30:00,155.36,155.36,155.31,155.31,49600.0,121.6189,121.6189,121.5797,121.5797,49600.0
2013-07-23 12:35:00,155.31,155.35,155.3,155.34,16600.0,121.5797,121.611,121.5719,121.6032,16600.0
2013-07-23 12:40:00,155.34,155.37,155.34,155.37,10600.0,121.6032,121.6267,121.6032,121.6267,10600.0
2013-07-23 12:45:00,155.36,155.36,155.32,155.36,19500.0,121.6189,121.6189,121.5876,121.6189,19500.0
2013-07-23 12:50:00,155.37,155.39,155.33,155.33,27200.0,121.6267,121.6424,121.5954,121.5954,27200.0
2013-07-23 12:55:00,155.33,155.34,155.26,155.3,29400.0,121.5954,121.6032,121.5406,121.5719,29400.0
2013-07-23 13:00:00,155.31,155.39,155.31,155.38,40800.0,121.5797,121.6424,121.5797,121.6345,40800.0
2013-07-23 13:05:00,155.38,155.46,155.38,155.44,46900.0,121.6345,121.6972,121.6345,121.6815,46900.0
2013-07-23 13:10:00,155.45,155.46,155.41,155.41,25000.0,121.6893,121.6972,121.658,121.658,25000.0
2013-07-23 13:15:00,155.42,155.52,155.42,155.48,33000.0,121.6658,121.7441,121.6658,121.7128,33000.0
2013-07-23 13:20:00,155.49,155.51,155.46,155.47,31700.0,121.7206,121.7363,121.6972,121.705,31700.0
2013-07-23 13:25:00,155.47,155.51,155.46,155.5,17800.0,121.705,121.7363,121.6972,121.7285,17800.0
2013-07-23 13:30:00,155.51,155.53,155.48,155.51,28500.0,121.7363,121.752,121.7128,121.7363,28500.0
2013-07-23 13:35:00,155.5,155.52,155.48,155.52,21600.0,121.7285,121.7441,121.7128,121.7441,21600.0
2013-07-23 13:40:00,155.52,155.56,155.52,155.56,48100.0,121.7441,121.7754,121.7441,121.7754,48100.0
2013-07-23 13:45:00,155.55,155.56,155.5,155.51,37800.0,121.7676,121.7754,121.7285,121.7363,37800.0
2013-07-23 13:50:00,155.51,155.56,155.51,155.53,32200.0,121.7363,121.7754,121.7363,121.752,32200.0
2013-07-23 13:55:00,155.53,155.53,155.45,155.48,36000.0,121.752,121.752,121.6893,121.7128,36000.0
2013-07-23 14:00:00,155.48,155.51,155.48,155.49,8900.0,121.7128,121.7363,121.7128,121.7206,8900.0
2013-07-23 14:05:00,155.5,155.54,155.5,155.53,17300.0,121.7285,121.7598,121.7285,121.752,17300.0
2013-07-23 14:10:00,155.53,155.56,155.51,155.55,23300.0,121.752,121.7754,121.7363,121.7676,23300.0
2013-07-23 14:15:00,155.55,155.56,155.52,155.54,60100.0,121.7676,121.7754,121.7441,121.7598,60100.0
2013-07-23 14:20:00,155.54,155.55,155.46,155.46,69100.0,121.7598,121.7676,121.6972,121.6972,69100.0
2013-07-23 14:25:00,155.46,155.52,155.45,155.51,79500.0,121.6972,121.7441,121.6893,121.7363,79500.0
2013-07-23 14:30:00,155.5,155.55,155.5,155.53,36700.0,121.7285,121.7676,121.7285,121.752,36700.0
2013-07-23 14:35:00,155.53,155.56,155.47,155.55,63700.0,121.752,121.7754,121.705,121.7676,63700.0
2013-07-23 14:40:00,155.55,155.64,155.53,155.63,91000.0,121.7676,121.8381,121.752,121.8302,91000.0
2013-07-23 14:45:00,155.64,155.65,155.6,155.62,67300.0,121.8381,121.8459,121.8068,121.8224,67300.0
2013-07-23 14:50:00,155.62,155.65,155.6,155.62,48200.0,121.8224,121.8459,121.8068,121.8224,48200.0
2013-07-23 14:55:00,155.62,155.63,155.6,155.6,25300.0,121.8224,121.8302,121.8068,121.8068,25300.0
2013-07-23 15:00:00,155.6,155.6,155.57,155.58,29700.0,121.8068,121.8068,121.7833,121.7911,29700.0
2013-07-23 15:05:00,155.58,155.6,155.57,155.57,14800.0,121.7911,121.8068,121.7833,121.7833,14800.0
2013-07-23 15:10:00,155.57,155.6,155.51,155.55,45400.0,121.7833,121.8068,121.7363,121.7676,45400.0
2013-07-23 15:15:00,155.54,155.55,155.51,155.52,14600.0,121.7598,121.7676,121.7363,121.7441,14600.0
2013-07-23 15:20:00,155.52,155.56,155.52,155.53,52200.0,121.7441,121.7754,121.7441,121.752,52200.0
2013-07-23 15:25:00,155.53,155.54,155.47,155.54,41700.0,121.752,121.7598,121.705,121.7598,41700.0
2013-07-23 15:30:00,155.54,155.56,155.52,155.53,47300.0,121.7598,121.7754,121.7441,121.752,47300.0
2013-07-23 15:35:00,155.52,155.53,155.44,155.44,58600.0,121.7441,121.752,121.6815,121.6815,58600.0
2013-07-23 15:40:00,155.44,155.46,155.41,155.41,70100.0,121.6815,121.6972,121.658,121.658,70100.0
2013-07-23 15:45:00,155.42,155.43,155.3,155.33,107000.0,121.6658,121.6737,121.5719,121.5954,107000.0
2013-07-23 15:50:00,155.33,155.39,155.31,155.31,114500.0,121.5954,121.6424,121.5797,121.5797,114500.0
2013-07-23 15:55:00,155.32,155.42,155.31,155.39,116300.0,121.5876,121.6658,121.5797,121.6424,116300.0
2013-07-24 09:30:00,155.61,155.7,155.59,155.59,55000.0,121.8146,121.885,121.7989,121.7989,55000.0
2013-07-24 09:35:00,155.58,155.61,155.46,155.51,77000.0,121.7911,121.8146,121.6972,121.7363,77000.0
2013-07-24 09:40:00,155.48,155.53,155.38,155.39,58000.0,121.7128,121.752,121.6345,121.6424,58000.0
2013-07-24 09:45:00,155.37,155.4,155.3,155.34,46600.0,121.6267,121.6502,121.5719,121.6032,46600.0
2013-07-24 09:50:00,155.33,155.33,155.18,155.18,36900.0,121.5954,121.5954,121.478,121.478,36900.0
2013-07-24 09:55:00,155.19,155.2,155.11,155.11,44900.0,121.4858,121.4936,121.4232,121.4232,44900.0
2013-07-24 10:00:00,155.1,155.17,154.91,154.96,182900.0,121.4153,121.4701,121.2666,121.3057,182900.0
2013-07-24 10:05:00,154.96,155.01,154.9,154.96,114300.0,121.3057,121.3449,121.2588,121.3057,114300.0
2013-07-24 10:10:00,154.97,154.97,154.8,154.9,306000.0,121.3136,121.3136,121.1805,121.2588,306000.0
2013-07-24 10:15:00,154.89,154.97,154.88,154.93,70400.0,121.2509,121.3136,121.2431,121.2823,70400.0
2013-07-24 10:20:00,154.93,154.93,154.77,154.81,85200.0,121.2823,121.2823,121.157,121.1883,85200.0
2013-07-24 10:25:00,154.82,154.82,154.74,154.79,90800.0,121.1962,121.1962,121.1335,121.1727,90800.0
2013-07-24 10:30:00,154.79,154.9,154.72,154.87,69500.0,121.1727,121.2588,121.1179,121.2353,69500.0
2013-07-24 10:35:00,154.85,154.89,154.85,154.88,31000.0,121.2196,121.2509,121.2196,121.2431,31000.0
2013-07-24 10:40:00,154.89,155.0,154.86,154.99,26500.0,121.2509,121.3371,121.2275,121.3292,26500.0
2013-07-24 10:45:00,154.99,155.04,154.98,155.01,40000.0,121.3292,121.3684,121.3214,121.3449,40000.0
2013-07-24 10:50:00,155.01,155.09,155.01,155.08,17100.0,121.3449,121.4075,121.3449,121.3997,17100.0
2013-07-24 10:55:00,155.09,155.1,155.0,155.0,37000.0,121.4075,121.4153,121.3371,121.3371,37000.0
2013-07-24 11:00:00,155.0,155.08,155.0,155.03,21200.0,121.3371,121.3997,121.3371,121.3605,21200.0
2013-07-24 11:05:00,155.04,155.05,154.98,154.99,11000.0,121.3684,121.3762,121.3214,121.3292,11000.0
2013-07-24 11:10:00,154.98,155.03,154.92,154.92,47800.0,121.3214,121.3605,121.2744,121.2744,47800.0
2013-07-24 11:15:00,154.93,155.07,154.93,155.07,28200.0,121.2823,121.3919,121.2823,121.3919,28200.0
2013-07-24 11:20:00,155.07,155.16,155.07,155.16,39600.0,121.3919,121.4623,121.3919,121.4623,39600.0
2013-07-24 11:25:00,155.17,155.2,155.16,155.18,35200.0,121.4701,121.4936,121.4623,121.478,35200.0
2013-07-24 11:30:00,155.19,155.29,155.19,155.27,32700.0,121.4858,121.5641,121.4858,121.5484,32700.0
2013-07-24 11:35:00,155.29,155.31,155.23,155.24,83200.0,121.5641,121.5797,121.5171,121.5249,83200.0
2013-07-24 11:40:00,155.23,155.26,155.22,155.25,18300.0,121.5171,121.5406,121.5093,121.5328,18300.0
2013-07-24 11:45:00,155.24,155.25,155.2,155.22,19100.0,121.5249,121.5328,121.4936,121.5093,19100.0
2013-07-24 11:50:00,155.23,155.27,155.21,155.21,12900.0,121.5171,121.5484,121.5015,121.5015,12900.0
2013-07-24 11:55:00,155.21,155.21,155.13,155.14,45700.0,121.5015,121.5015,121.4388,121.4467,45700.0
2013-07-24 12:00:00,155.13,155.14,155.08,155.11,43600.0,121.4388,121.4467,121.3997,121.4232,43600.0
2013-07-24 12:05:00,155.1,155.15,154.99,154.99,16500.0,121.4153,121.4545,121.3292,121.3292,16500.0
2013-07-24 12:10:00,155.0,155.01,154.84,154.85,101100.0,121.3371,121.3449,121.2118,121.2196,101100.0
2013-07-24 12:15:00,154.85,154.85,154.79,154.81,73200.0,121.2196,121.2196,121.1727,121.1883,73200.0
2013-07-24 12:20:00,154.81,154.86,154.78,154.86,29000.0,121.1883,121.2275,121.1648,121.2275,29000.0
2013-07-24 12:25:00,154.86,154.86,154.78,154.8,25200.0,121.2275,121.2275,121.1648,121.1805,25200.0
2013-07-24 12:30:00,154.8,154.82,154.75,154.75,32300.0,121.1805,121.1962,121.1414,121.1414,32300.0
2013-07-24 12:35:00,154.73,154.88,154.73,154.83,55400.0,121.1257,121.2431,121.1257,121.204,55400.0
2013-07-24 12:40:00,154.83,154.89,154.8,154.89,24100.0,121.204,121.2509,121.1805,121.2509,24100.0
2013-07-24 12:45:00,154.88,154.89,154.85,154.85,20100.0,121.2431,121.2509,121.2196,121.2196,20100.0
2013-07-24 12:50:00,154.84,154.85,154.77,154.83,40500.0,121.2118,121.2196,121.157,121.204,40500.0
2013-07-24 12:55:00,154.83,154.84,154.74,154.8,69100.0,121.204,121.2118,121.1335,121.1805,69100.0
2013-07-24 13:00:00,154.81,154.93,154.81,154.84,31100.0,121.1883,121.2823,121.1883,121.2118,31100.0
2013-07-24 13:05:00,154.83,154.86,154.74,154.78,58300.0,121.204,121.2275,121.1335,121.1648,58300.0
2013-07-24 13:10:00,154.79,154.8,154.72,154.73,25500.0,121.1727,121.1805,121.1179,121.1257,25500.0
2013-07-24 13:15:00,154.72,154.75,154.63,154.75,103600.0,121.1179,121.1414,121.0474,121.1414,103600.0
2013-07-24 13:20:00,154.75,154.78,154.67,154.71,24000.0,121.1414,121.1648,121.0787,121.11,24000.0
2013-07-24 13:25:00,154.71,154.79,154.71,154.75,61700.0,121.11,121.1727,121.11,121.1414,61700.0
2013-07-24 13:30:00,154.74,154.74,154.67,154.68,25200.0,121.1335,121.1335,121.0787,121.0866,25200.0
2013-07-24 13:35:00,154.67,154.71,154.62,154.69,63700.0,121.0787,121.11,121.0396,121.0944,63700.0
2013-07-24 13:40:00,154.7,154.7,154.61,154.63,52000.0,121.1022,121.1022,121.0318,121.0474,52000.0
2013-07-24 13:45:00,154.64,154.73,154.62,154.68,34200.0,121.0552,121.1257,121.0396,121.0866,34200.0
2013-07-24 13:50:00,154.7,154.74,154.7,154.72,12700.0,121.1022,121.1335,121.1022,121.1179,12700.0
2013-07-24 13:55:00,154.71,154.76,154.66,154.76,31100.0,121.11,121.1492,121.0709,121.1492,31100.0
2013-07-24 14:00:00,154.77,154.83,154.75,154.76,23000.0,121.157,121.204,121.1414,121.1492,23000.0
2013-07-24 14:05:00,154.77,154.85,154.77,154.85,38300.0,121.157,121.2196,121.157,121.2196,38300.0
2013-07-24 14:10:00,154.86,154.93,154.85,154.9,42800.0,121.2275,121.2823,121.2196,121.2588,42800.0
2013-07-24 14:15:00,154.89,154.92,154.84,154.86,42600.0,121.2509,121.2744,121.2118,121.2275,42600.0
2013-07-24 14:20:00,154.84,154.85,154.81,154.84,51200.0,121.2118,121.2196,121.1883,121.2118,51200.0
2013-07-24 14:25:00,154.83,154.88,154.83,154.87,7900.0,121.204,121.2431,121.204,121.2353,7900.0
2013-07-24 14:30:00,154.88,154.88,154.76,154.76,33500.0,121.2431,121.2431,121.1492,121.1492,33500.0
2013-07-24 14:35:00,154.76,154.84,154.73,154.81,59000.0,121.1492,121.2118,121.1257,121.1883,59000.0
2013-07-24 14:40:00,154.81,154.85,154.78,154.83,14100.0,121.1883,121.2196,121.1648,121.204,14100.0
2013-07-24 14:45:00,154.83,154.91,154.81,154.9,26300.0,121.204,121.2666,121.1883,121.2588,26300.0
2013-07-24 14:50:00,154.9,154.93,154.88,154.91,16200.0,121.2588,121.2823,121.2431,121.2666,16200.0
2013-07-24 14:55:00,154.9,154.99,154.9,154.96,71300.0,121.2588,121.3292,121.2588,121.3057,71300.0
2013-07-24 15:00:00,154.96,154.96,154.79,154.79,31800.0,121.3057,121.3057,121.1727,121.1727,31800.0
2013-07-24 15:05:00,154.79,154.79,154.68,154.76,29100.0,121.1727,121.1727,121.0866,121.1492,29100.0
2013-07-24 15:10:00,154.77,154.82,154.68,154.77,22400.0,121.157,121.1962,121.0866,121.157,22400.0
2013-07-24 15:15:00,154.77,154.79,154.72,154.72,17700.0,121.157,121.1727,121.1179,121.1179,17700.0
2013-07-24 15:20:00,154.72,154.94,154.72,154.89,66100.0,121.1179,121.2901,121.1179,121.2509,66100.0
2013-07-24 15:25:00,154.89,154.94,154.89,154.91,14200.0,121.2509,121.2901,121.2509,121.2666,14200.0
2013-07-24 15:30:00,154.92,154.92,154.81,154.84,37600.0,121.2744,121.2744,121.1883,121.2118,37600.0
2013-07-24 15:35:00,154.84,154.89,154.8,154.8,52300.0,121.2118,121.2509,121.1805,121.1805,52300.0
2013-07-24 15:40:00,154.8,155.01,154.8,154.89,43800.0,121.1805,121.3449,121.1805,121.2509,43800.0
2013-07-24 15:45:00,154.89,154.93,154.87,154.87,34600.0,121.2509,121.2823,121.2353,121.2353,34600.0
2013-07-24 15:50:00,154.88,154.93,154.82,154.85,59800.0,121.2431,121.2823,121.1962,121.2196,59800.0
2013-07-24 15:55:00,154.86,155.1,154.86,155.07,122200.0,121.2275,121.4153,121.2275,121.3919,122200.0
2013-07-25 09:30:00,154.54,154.59,154.36,154.49,146600.0,120.977,121.0161,120.8361,120.9378,146600.0
2013-07-25 09:35:00,154.5,154.53,154.28,154.43,135800.0,120.9456,120.9691,120.7734,120.8909,135800.0
2013-07-25 09:40:00,154.43,154.49,154.34,154.42,63700.0,120.8909,120.9378,120.8204,120.883,63700.0
2013-07-25 09:45:00,154.43,154.64,154.43,154.61,62000.0,120.8909,121.0552,120.8909,121.0318,62000.0
2013-07-25 09:50:00,154.59,154.69,154.59,154.67,61300.0,121.0161,121.0944,121.0161,121.0787,61300.0
2013-07-25 09:55:00,154.68,154.7,154.58,154.59,46100.0,121.0866,121.1022,121.0083,121.0161,46100.0
2013-07-25 10:00:00,154.6,154.73,154.6,154.73,68100.0,121.0239,121.1257,121.0239,121.1257,68100.0
2013-07-25 10:05:00,154.74,154.77,154.65,154.66,41800.0,121.1335,121.157,121.0631,121.0709,41800.0
2013-07-25 10:10:00,154.66,154.75,154.66,154.72,43900.0,121.0709,121.1414,121.0709,121.1179,43900.0
2013-07-25 10:15:00,154.72,154.75,154.64,154.68,38600.0,121.1179,121.1414,121.0552,121.0866,38600.0
2013-07-25 10:20:00,154.69,154.74,154.66,154.7,41900.0,121.0944,121.1335,121.0709,121.1022,41900.0
2013-07-25 10:25:00,154.7,154.71,154.61,154.63,47800.0,121.1022,121.11,121.0318,121.0474,47800.0
2013-07-25 10:30:00,154.63,154.69,154.56,154.56,27200.0,121.0474,121.0944,120.9926,120.9926,27200.0
2013-07-25 10:35:00,154.54,154.58,154.49,154.51,36900.0,120.977,121.0083,120.9378,120.9535,36900.0
2013-07-25 10:40:00,154.5,154.6,154.47,154.6,31600.0,120.9456,121.0239,120.9222,121.0239,31600.0
2013-07-25 10:45:00,154.59,154.62,154.56,154.59,55600.0,121.0161,121.0396,120.9926,121.0161,55600.0
2013-07-25 10:50:00,154.59,154.6,154.52,154.52,27500.0,121.0161,121.0239,120.9613,120.9613,27500.0
2013-07-25 10:55:00,154.52,154.57,154.52,154.55,19600.0,120.9613,121.0004,120.9613,120.9848,19600.0
2013-07-25 11:00:00,154.56,154.56,154.43,154.43,36700.0,120.9926,120.9926,120.8909,120.8909,36700.0
2013-07-25 11:05:00,154.43,154.43,154.33,154.39,55300.0,120.8909,120.8909,120.8126,120.8595,55300.0
2013-07-25 11:10:00,154.38,154.39,154.32,154.34,35700.0,120.8517,120.8595,120.8047,120.8204,35700.0
2013-07-25 11:15:00,154.33,154.36,154.29,154.31,30900.0,120.8126,120.8361,120.7813,120.7969,30900.0
2013-07-25 11:20:00,154.3,154.36,154.22,154.24,44000.0,120.7891,120.8361,120.7265,120.7421,44000.0
2013-07-25 11:25:00,154.24,154.27,154.23,154.23,42300.0,120.7421,120.7656,120.7343,120.7343,42300.0
2013-07-25 11:30:00,154.24,154.33,154.2,154.32,53400.0,120.7421,120.8126,120.7108,120.8047,53400.0
2013-07-25 11:35:00,154.3,154.33,154.2,154.22,48200.0,120.7891,120.8126,120.7108,120.7265,48200.0
2013-07-25 11:40:00,154.22,154.36,154.22,154.33,117200.0,120.7265,120.8361,120.7265,120.8126,117200.0
2013-07-25 11:45:00,154.33,154.42,154.32,154.41,31500.0,120.8126,120.883,120.8047,120.8752,31500.0
2013-07-25 11:50:00,154.4,154.44,154.35,154.41,48000.0,120.8674,120.8987,120.8282,120.8752,48000.0
2013-07-25 11:55:00,154.41,154.42,154.37,154.37,20200.0,120.8752,120.883,120.8439,120.8439,20200.0
2013-07-25 12:00:00,154.38,154.4,154.34,154.36,18200.0,120.8517,120.8674,120.8204,120.8361,18200.0
2013-07-25 12:05:00,154.37,154.43,154.37,154.43,15000.0,120.8439,120.8909,120.8439,120.8909,15000.0
2013-07-25 12:10:00,154.43,154.48,154.43,154.46,33900.0,120.8909,120.93,120.8909,120.9143,33900.0
2013-07-25 12:15:00,154.47,154.57,154.45,154.56,38500.0,120.9222,121.0004,120.9065,120.9926,38500.0
2013-07-25 12:20:00,154.56,154.73,154.56,154.67,83700.0,120.9926,121.1257,120.9926,121.0787,83700.0
2013-07-25 12:25:00,154.67,154.69,154.64,154.68,20500.0,121.0787,121.0944,121.0552,121.0866,20500.0
2013-07-25 12:30:00,154.68,154.72,154.66,154.68,39800.0,121.0866,121.1179,121.0709,121.0866,39800.0
2013-07-25 12:35:00,154.68,154.9,154.68,154.88,89300.0,121.0866,121.2588,121.0866,121.2431,89300.0
2013-07-25 12:40:00,154.89,155.04,154.88,155.04,119100.0,121.2509,121.3684,121.2431,121.3684,119100.0
2013-07-25 12:45:00,155.05,155.17,155.05,155.1,197100.0,121.3762,121.4701,121.3762,121.4153,197100.0
2013-07-25 12:50:00,155.1,155.14,155.07,155.08,37400.0,121.4153,121.4467,121.3919,121.3997,37400.0
2013-07-25 12:55:00,155.09,155.14,155.09,155.13,30500.0,121.4075,121.4467,121.4075,121.4388,30500.0
2013-07-25 13:00:00,155.14,155.16,155.13,155.15,36500.0,121.4467,121.4623,121.4388,121.4545,36500.0
2013-07-25 13:05:00,155.16,155.17,155.07,155.07,81400.0,121.4623,121.4701,121.3919,121.3919,81400.0
2013-07-25 13:10:00,155.07,155.13,155.07,155.09,13600.0,121.3919,121.4388,121.3919,121.4075,13600.0
2013-07-25 13:15:00,155.09,155.1,155.07,155.07,23100.0,121.4075,121.4153,121.3919,121.3919,23100.0
2013-07-25 13:20:00,155.07,155.1,155.06,155.09,30800.0,121.3919,121.4153,121.384,121.4075,30800.0
2013-07-25 13:25:00,155.08,155.12,155.08,155.12,11600.0,121.3997,121.431,121.3997,121.431,11600.0
2013-07-25 13:30:00,155.12,155.2,155.11,155.19,50500.0,121.431,121.4936,121.4232,121.4858,50500.0
2013-07-25 13:35:00,155.19,155.19,155.08,155.09,15300.0,121.4858,121.4858,121.3997,121.4075,15300.0
2013-07-25 13:40:00,155.08,155.11,155.03,155.03,38300.0,121.3997,121.4232,121.3605,121.3605,38300.0
2013-07-25 13:45:00,155.03,155.11,155.03,155.11,26000.0,121.3605,121.4232,121.3605,121.4232,26000.0
2013-07-25 13:50:00,155.1,155.1,155.04,155.06,10900.0,121.4153,121.4153,121.3684,121.384,10900.0
2013-07-25 13:55:00,155.06,155.06,155.03,155.04,6900.0,121.384,121.384,121.3605,121.3684,6900.0
2013-07-25 14:00:00,155.05,155.13,155.03,155.13,75900.0,121.3762,121.4388,121.3605,121.4388,75900.0
2013-07-25 14:05:00,155.14,155.22,155.11,155.18,54400.0,121.4467,121.5093,121.4232,121.478,54400.0
2013-07-25 14:10:00,155.18,155.19,155.08,155.08,42600.0,121.478,121.4858,121.3997,121.3997,42600.0
2013-07-25 14:15:00,155.08,155.09,154.99,155.0,30300.0,121.3997,121.4075,121.3292,121.3371,30300.0
2013-07-25 14:20:00,155.0,155.0,154.89,154.89,94200.0,121.3371,121.3371,121.2509,121.2509,94200.0
2013-07-25 14:25:00,154.89,154.93,154.83,154.9,68800.0,121.2509,121.2823,121.204,121.2588,68800.0
2013-07-25 14:30:00,154.9,154.96,154.9,154.92,16500.0,121.2588,121.3057,121.2588,121.2744,16500.0
2013-07-25 14:35:00,154.92,154.92,154.85,154.88,15100.0,121.2744,121.2744,121.2196,121.2431,15100.0
2013-07-25 14:40:00,154.88,154.95,154.87,154.91,49600.0,121.2431,121.2979,121.2353,121.2666,49600.0
2013-07-25 14:45:00,154.9,154.92,154.87,154.9,46100.0,121.2588,121.2744,121.2353,121.2588,46100.0
2013-07-25 14:50:00,154.91,154.98,154.91,154.91,31300.0,121.2666,121.3214,121.2666,121.2666,31300.0
2013-07-25 14:55:00,154.91,154.91,154.75,154.76,52800.0,121.2666,121.2666,121.1414,121.1492,52800.0
2013-07-25 15:00:00,154.75,154.8,154.75,154.78,35300.0,121.1414,121.1805,121.1414,121.1648,35300.0
2013-07-25 15:05:00,154.78,155.02,154.78,154.96,137600.0,121.1648,121.3527,121.1648,121.3057,137600.0
2013-07-25 15:10:00,154.98,155.12,154.95,155.0,102500.0,121.3214,121.431,121.2979,121.3371,102500.0
2013-07-25 15:15:00,155.01,155.08,155.0,155.01,45100.0,121.3449,121.3997,121.3371,121.3449,45100.0
2013-07-25 15:20:00,155.0,155.14,154.94,155.13,74400.0,121.3371,121.4467,121.2901,121.4388,74400.0
2013-07-25 15:25:00,155.13,155.23,155.07,155.09,85700.0,121.4388,121.5171,121.3919,121.4075,85700.0
2013-07-25 15:30:00,155.07,155.21,155.05,155.05,100300.0,121.3919,121.5015,121.3762,121.3762,100300.0
2013-07-25 15:35:00,155.06,155.25,155.06,155.18,70200.0,121.384,121.5328,121.384,121.478,70200.0
2013-07-25 15:40:00,155.17,155.2,155.13,155.16,66500.0,121.4701,121.4936,121.4388,121.4623,66500.0
2013-07-25 15:45:00,155.15,155.15,155.04,155.11,67200.0,121.4545,121.4545,121.3684,121.4232,67200.0
2013-07-25 15:50:00,155.11,155.16,155.07,155.14,43300.0,121.4232,121.4623,121.3919,121.4467,43300.0
2013-07-25 15:55:00,155.13,155.21,155.06,155.15,137000.0,121.4388,121.5015,121.384,121.4545,137000.0
2013-07-26 09:30:00,154.48,154.49,154.35,154.41,52500.0,120.93,120.9378,120.8282,120.8752,52500.0
2013-07-26 09:35:00,154.42,154.59,154.41,154.56,54200.0,120.883,121.0161,120.8752,120.9926,54200.0
2013-07-26 09:40:00,154.57,154.57,154.44,154.44,46100.0,121.0004,121.0004,120.8987,120.8987,46100.0
2013-07-26 09:45:00,154.47,154.55,154.41,154.45,38400.0,120.9222,120.9848,120.8752,120.9065,38400.0
2013-07-26 09:50:00,154.47,154.51,154.35,154.44,40100.0,120.9222,120.9535,120.8282,120.8987,40100.0
2013-07-26 09:55:00,154.41,154.58,154.4,154.54,35000.0,120.8752,121.0083,120.8674,120.977,35000.0
2013-07-26 10:00:00,154.53,154.68,154.53,154.53,72700.0,120.9691,121.0866,120.9691,120.9691,72700.0
2013-07-26 10:05:00,154.58,154.63,154.47,154.51,43400.0,121.0083,121.0474,120.9222,120.9535,43400.0
2013-07-26 10:10:00,154.49,154.54,154.39,154.54,55400.0,120.9378,120.977,120.8595,120.977,55400.0
2013-07-26 10:15:00,154.54,154.55,154.38,154.47,35900.0,120.977,120.9848,120.8517,120.9222,35900.0
2013-07-26 10:20:00,154.46,154.48,154.38,154.46,27500.0,120.9143,120.93,120.8517,120.9143,27500.0
2013-07-26 10:25:00,154.47,154.47,154.27,154.27,71700.0,120.9222,120.9222,120.7656,120.7656,71700.0
2013-07-26 10:30:00,154.27,154.33,154.23,154.33,49700.0,120.7656,120.8126,120.7343,120.8126,49700.0
2013-07-26 10:35:00,154.32,154.32,154.21,154.26,43700.0,120.8047,120.8047,120.7186,120.7578,43700.0
2013-07-26 10:40:00,154.25,154.32,154.23,154.25,34100.0,120.7499,120.8047,120.7343,120.7499,34100.0
2013-07-26 10:45:00,154.24,154.26,153.84,153.9,363900.0,120.7421,120.7578,120.429,120.476,363900.0
2013-07-26 10:50:00,153.9,153.92,153.76,153.81,116000.0,120.476,120.4916,120.3664,120.4055,116000.0
2013-07-26 10:55:00,153.8,153.82,153.7,153.8,89400.0,120.3977,120.4133,120.3194,120.3977,89400.0
2013-07-26 11:00:00,153.78,153.89,153.67,153.89,119400.0,120.382,120.4681,120.2959,120.4681,119400.0
2013-07-26 11:05:00,153.9,153.97,153.87,153.92,83800.0,120.476,120.5308,120.4525,120.4916,83800.0
2013-07-26 11:10:00,153.93,153.97,153.88,153.94,62700.0,120.4994,120.5308,120.4603,120.5073,62700.0
2013-07-26 11:15:00,153.94,154.04,153.87,154.03,61100.0,120.5073,120.5856,120.4525,120.5777,61100.0
2013-07-26 11:20:00,154.04,154.04,153.91,153.97,35400.0,120.5856,120.5856,120.4838,120.5308,35400.0
2013-07-26 11:25:00,153.97,153.98,153.9,153.92,54700.0,120.5308,120.5386,120.476,120.4916,54700.0
2013-07-26 11:30:00,153.93,154.0,153.9,153.97,34900.0,120.4994,120.5542,120.476,120.5308,34900.0
2013-07-26 11:35:00,153.96,154.03,153.93,154.03,25200.0,120.5229,120.5777,120.4994,120.5777,25200.0
2013-07-26 11:40:00,154.04,154.07,153.99,154.03,74700.0,120.5856,120.609,120.5464,120.5777,74700.0
2013-07-26 11:45:00,154.03,154.16,154.03,154.12,31300.0,120.5777,120.6795,120.5777,120.6482,31300.0
2013-07-26 11:50:00,154.12,154.17,154.08,154.08,21600.0,120.6482,120.6873,120.6169,120.6169,21600.0
2013-07-26 11:55:00,154.1,154.14,154.09,154.12,13500.0,120.6325,120.6638,120.6247,120.6482,13500.0
2013-07-26 12:00:00,154.13,154.16,154.13,154.13,18000.0,120.656,120.6795,120.656,120.656,18000.0
2013-07-26 12:05:00,154.16,154.23,154.15,154.22,29400.0,120.6795,120.7343,120.6717,120.7265,29400.0
2013-07-26 12:10:00,154.23,154.28,154.23,154.25,25400.0,120.7343,120.7734,120.7343,120.7499,25400.0
2013-07-26 12:15:00,154.25,154.28,154.2,154.21,30200.0,120.7499,120.7734,120.7108,120.7186,30200.0
2013-07-26 12:20:00,154.21,154.22,154.19,154.19,15000.0,120.7186,120.7265,120.703,120.703,15000.0
2013-07-26 12:25:00,154.18,154.26,154.18,154.26,32900.0,120.6951,120.7578,120.6951,120.7578,32900.0
2013-07-26 12:30:00,154.26,154.36,154.24,154.34,14700.0,120.7578,120.8361,120.7421,120.8204,14700.0
2013-07-26 12:35:00,154.33,154.37,154.32,154.34,18200.0,120.8126,120.8439,120.8047,120.8204,18200.0
2013-07-26 12:40:00,154.35,154.35,154.33,154.35,11100.0,120.8282,120.8282,120.8126,120.8282,11100.0
2013-07-26 12:45:00,154.35,154.4,154.34,154.4,7600.0,120.8282,120.8674,120.8204,120.8674,7600.0
2013-07-26 12:50:00,154.39,154.48,154.37,154.37,74700.0,120.8595,120.93,120.8439,120.8439,74700.0
2013-07-26 12:55:00,154.37,154.4,154.33,154.34,29500.0,120.8439,120.8674,120.8126,120.8204,29500.0
2013-07-26 13:00:00,154.35,154.41,154.35,154.41,22400.0,120.8282,120.8752,120.8282,120.8752,22400.0
2013-07-26 13:05:00,154.42,154.47,154.42,154.45,11600.0,120.883,120.9222,120.883,120.9065,11600.0
2013-07-26 13:10:00,154.47,154.51,154.42,154.43,31200.0,120.9222,120.9535,120.883,120.8909,31200.0
2013-07-26 13:15:00,154.43,154.5,154.42,154.47,14100.0,120.8909,120.9456,120.883,120.9222,14100.0
2013-07-26 13:20:00,154.5,154.68,154.49,154.66,65400.0,120.9456,121.0866,120.9378,121.0709,65400.0
2013-07-26 13:25:00,154.66,154.76,154.66,154.68,72700.0,121.0709,121.1492,121.0709,121.0866,72700.0
2013-07-26 13:30:00,154.69,154.71,154.65,154.68,24600.0,121.0944,121.11,121.0631,121.0866,24600.0
2013-07-26 13:35:00,154.69,154.71,154.61,154.63,55700.0,121.0944,121.11,121.0318,121.0474,55700.0
2013-07-26 13:40:00,154.63,154.66,154.59,154.59,52000.0,121.0474,121.0709,121.0161,121.0161,52000.0
2013-07-26 13:45:00,154.59,154.68,154.59,154.66,13900.0,121.0161,121.0866,121.0161,121.0709,13900.0
2013-07-26 13:50:00,154.67,154.75,154.67,154.73,51700.0,121.0787,121.1414,121.0787,121.1257,51700.0
2013-07-26 13:55:00,154.74,154.74,154.66,154.66,13200.0,121.1335,121.1335,121.0709,121.0709,13200.0
2013-07-26 14:00:00,154.67,154.68,154.62,154.64,8900.0,121.0787,121.0866,121.0396,121.0552,8900.0
2013-07-26 14:05:00,154.64,154.68,154.64,154.67,10200.0,121.0552,121.0866,121.0552,121.0787,10200.0
2013-07-26 14:10:00,154.66,154.89,154.66,154.83,66400.0,121.0709,121.2509,121.0709,121.204,66400.0
2013-07-26 14:15:00,154.86,154.86,154.75,154.78,17900.0,121.2275,121.2275,121.1414,121.1648,17900.0
2013-07-26 14:20:00,154.78,154.79,154.73,154.75,20500.0,121.1648,121.1727,121.1257,121.1414,20500.0
2013-07-26 14:25:00,154.74,154.75,154.6,154.61,71400.0,121.1335,121.1414,121.0239,121.0318,71400.0
2013-07-26 14:30:00,154.6,154.68,154.6,154.65,21600.0,121.0239,121.0866,121.0239,121.0631,21600.0
2013-07-26 14:35:00,154.65,154.67,154.61,154.62,12300.0,121.0631,121.0787,121.0318,121.0396,12300.0
2013-07-26 14:40:00,154.62,154.73,154.62,154.71,13500.0,121.0396,121.1257,121.0396,121.11,13500.0
2013-07-26 14:45:00,154.72,154.81,154.7,154.74,27700.0,121.1179,121.1883,121.1022,121.1335,27700.0
2013-07-26 14:50:00,154.76,154.93,154.76,154.86,46800.0,121.1492,121.2823,121.1492,121.2275,46800.0
2013-07-26 14:55:00,154.84,154.86,154.8,154.85,17300.0,121.2118,121.2275,121.1805,121.2196,17300.0
2013-07-26 15:00:00,154.84,154.85,154.77,154.79,21200.0,121.2118,121.2196,121.157,121.1727,21200.0
2013-07-26 15:05:00,154.79,154.92,154.78,154.92,34600.0,121.1727,121.2744,121.1648,121.2744,34600.0
2013-07-26 15:10:00,154.93,155.04,154.92,154.95,100400.0,121.2823,121.3684,121.2744,121.2979,100400.0
2013-07-26 15:15:00,154.97,154.98,154.91,154.97,26400.0,121.3136,121.3214,121.2666,121.3136,26400.0
2013-07-26 15:20:00,154.98,155.09,154.94,155.04,64000.0,121.3214,121.4075,121.2901,121.3684,64000.0
2013-07-26 15:25:00,155.03,155.04,154.97,155.01,20900.0,121.3605,121.3684,121.3136,121.3449,20900.0
2013-07-26 15:30:00,155.01,155.02,154.93,154.95,19300.0,121.3449,121.3527,121.2823,121.2979,19300.0
2013-07-26 15:35:00,154.97,155.07,154.96,155.05,44100.0,121.3136,121.3919,121.3057,121.3762,44100.0
2013-07-26 15:40:00,155.06,155.18,155.03,155.06,99000.0,121.384,121.478,121.3605,121.384,99000.0
2013-07-26 15:45:00,155.06,155.12,155.05,155.09,43000.0,121.384,121.431,121.3762,121.4075,43000.0
2013-07-26 15:50:00,155.09,155.13,155.01,155.06,74800.0,121.4075,121.4388,121.3449,121.384,74800.0
2013-07-26 15:55:00,155.06,155.25,155.06,155.2,170700.0,121.384,121.5328,121.384,121.4936,170700.0
2013-07-29 09:30:00,154.86,154.88,154.72,154.82,59700.0,121.2275,121.2431,121.1179,121.1962,59700.0
2013-07-29 09:35:00,154.86,154.92,154.84,154.88,28500.0,121.2275,121.2744,121.2118,121.2431,28500.0
2013-07-29 09:40:00,154.86,155.04,154.84,155.0,39500.0,121.2275,121.3684,121.2118,121.3371,39500.0
2013-07-29 09:45:00,155.0,155.14,154.98,155.04,53300.0,121.3371,121.4467,121.3214,121.3684,53300.0
2013-07-29 09:50:00,155.07,155.08,154.89,154.99,63600.0,121.3919,121.3997,121.2509,121.3292,63600.0
2013-07-29 09:55:00,154.97,155.02,154.95,155.02,14500.0,121.3136,121.3527,121.2979,121.3527,14500.0
2013-07-29 10:00:00,155.03,155.07,154.85,154.94,81600.0,121.3605,121.3919,121.2196,121.2901,81600.0
2013-07-29 10:05:00,154.93,154.96,154.86,154.89,37500.0,121.2823,121.3057,121.2275,121.2509,37500.0
2013-07-29 10:10:00,154.88,154.93,154.79,154.82,49500.0,121.2431,121.2823,121.1727,121.1962,49500.0
2013-07-29 10:15:00,154.82,154.89,154.75,154.87,69900.0,121.1962,121.2509,121.1414,121.2353,69900.0
2013-07-29 10:20:00,154.87,154.93,154.86,154.89,13900.0,121.2353,121.2823,121.2275,121.2509,13900.0
2013-07-29 10:25:00,154.89,154.98,154.83,154.94,28100.0,121.2509,121.3214,121.204,121.2901,28100.0
2013-07-29 10:30:00,154.93,154.93,154.77,154.78,48600.0,121.2823,121.2823,121.157,121.1648,48600.0
2013-07-29 10:35:00,154.79,154.85,154.71,154.81,38800.0,121.1727,121.2196,121.11,121.1883,38800.0
2013-07-29 10:40:00,154.8,154.85,154.73,154.84,35300.0,121.1805,121.2196,121.1257,121.2118,35300.0
2013-07-29 10:45:00,154.85,154.89,154.79,154.88,43500.0,121.2196,121.2509,121.1727,121.2431,43500.0
2013-07-29 10:50:00,154.88,154.9,154.83,154.85,29500.0,121.2431,121.2588,121.204,121.2196,29500.0
2013-07-29 10:55:00,154.83,154.94,154.83,154.9,30400.0,121.204,121.2901,121.204,121.2588,30400.0
2013-07-29 11:00:00,154.89,154.93,154.87,154.89,17900.0,121.2509,121.2823,121.2353,121.2509,17900.0
2013-07-29 11:05:00,154.88,154.9,154.66,154.73,53500.0,121.2431,121.2588,121.0709,121.1257,53500.0
2013-07-29 11:10:00,154.72,154.72,154.62,154.62,55200.0,121.1179,121.1179,121.0396,121.0396,55200.0
2013-07-29 11:15:00,154.62,154.65,154.56,154.58,55900.0,121.0396,121.0631,120.9926,121.0083,55900.0
2013-07-29 11:20:00,154.56,154.59,154.52,154.59,29100.0,120.9926,121.0161,120.9613,121.0161,29100.0
2013-07-29 11:25:00,154.57,154.57,154.48,154.51,71000.0,121.0004,121.0004,120.93,120.9535,71000.0
2013-07-29 11:30:00,154.5,154.59,154.5,154.57,30600.0,120.9456,121.0161,120.9456,121.0004,30600.0
2013-07-29 11:35:00,154.55,154.61,154.45,154.5,46500.0,120.9848,121.0318,120.9065,120.9456,46500.0
2013-07-29 11:40:00,154.5,154.54,154.47,154.54,17400.0,120.9456,120.977,120.9222,120.977,17400.0
2013-07-29 11:45:00,154.53,154.58,154.49,154.58,21800.0,120.9691,121.0083,120.9378,121.0083,21800.0
2013-07-29 11:50:00,154.59,154.63,154.57,154.59,28500.0,121.0161,121.0474,121.0004,121.0161,28500.0
2013-07-29 11:55:00,154.59,154.59,154.53,154.57,22700.0,121.0161,121.0161,120.9691,121.0004,22700.0
2013-07-29 12:00:00,154.57,154.66,154.56,154.65,28100.0,121.0004,121.0709,120.9926,121.0631,28100.0
2013-07-29 12:05:00,154.65,154.65,154.62,154.63,6700.0,121.0631,121.0631,121.0396,121.0474,6700.0
2013-07-29 12:10:00,154.64,154.64,154.56,154.58,30200.0,121.0552,121.0552,120.9926,121.0083,30200.0
2013-07-29 12:15:00,154.6,154.65,154.6,154.63,21800.0,121.0239,121.0631,121.0239,121.0474,21800.0
2013-07-29 12:20:00,154.65,154.7,154.63,154.7,17600.0,121.0631,121.1022,121.0474,121.1022,17600.0
2013-07-29 12:25:00,154.7,154.75,154.7,154.71,24300.0,121.1022,121.1414,121.1022,121.11,24300.0
2013-07-29 12:30:00,154.72,154.75,154.68,154.7,17400.0,121.1179,121.1414,121.0866,121.1022,17400.0
2013-07-29 12:35:00,154.71,154.74,154.7,154.73,7700.0,121.11,121.1335,121.1022,121.1257,7700.0
2013-07-29 12:40:00,154.7,154.72,154.68,154.71,16000.0,121.1022,121.1179,121.0866,121.11,16000.0
2013-07-29 12:45:00,154.72,154.83,154.72,154.79,34700.0,121.1179,121.204,121.1179,121.1727,34700.0
2013-07-29 12:50:00,154.79,154.83,154.76,154.77,14900.0,121.1727,121.204,121.1492,121.157,14900.0
2013-07-29 12:55:00,154.76,154.77,154.75,154.77,9500.0,121.1492,121.157,121.1414,121.157,9500.0
2013-07-29 13:00:00,154.78,154.8,154.75,154.78,24100.0,121.1648,121.1805,121.1414,121.1648,24100.0
2013-07-29 13:05:00,154.79,154.82,154.76,154.76,14900.0,121.1727,121.1962,121.1492,121.1492,14900.0
2013-07-29 13:10:00,154.76,154.81,154.74,154.79,11200.0,121.1492,121.1883,121.1335,121.1727,11200.0
2013-07-29 13:15:00,154.8,154.87,154.78,154.82,26300.0,121.1805,121.2353,121.1648,121.1962,26300.0
2013-07-29 13:20:00,154.83,154.85,154.82,154.84,12200.0,121.204,121.2196,121.1962,121.2118,12200.0
2013-07-29 13:25:00,154.82,154.86,154.79,154.81,21800.0,121.1962,121.2275,121.1727,121.1883,21800.0
2013-07-29 13:30:00,154.81,154.82,154.77,154.8,12000.0,121.1883,121.1962,121.157,121.1805,12000.0
2013-07-29 13:35:00,154.8,154.8,154.71,154.74,28000.0,121.1805,121.1805,121.11,121.1335,28000.0
2013-07-29 13:40:00,154.74,154.77,154.67,154.67,16900.0,121.1335,121.157,121.0787,121.0787,16900.0
2013-07-29 13:45:00,154.67,154.7,154.65,154.68,14700.0,121.0787,121.1022,121.0631,121.0866,14700.0
2013-07-29 13:50:00,154.67,154.72,154.67,154.72,7200.0,121.0787,121.1179,121.0787,121.1179,7200.0
2013-07-29 13:55:00,154.73,154.8,154.72,154.76,9800.0,121.1257,121.1805,121.1179,121.1492,9800.0
2013-07-29 14:00:00,154.77,154.94,154.77,154.92,43500.0,121.157,121.2901,121.157,121.2744,43500.0
2013-07-29 14:05:00,154.93,154.97,154.88,154.96,35800.0,121.2823,121.3136,121.2431,121.3057,35800.0
2013-07-29 14:10:00,154.97,155.03,154.94,155.0,40900.0,121.3136,121.3605,121.2901,121.3371,40900.0
2013-07-29 14:15:00,154.99,155.01,154.97,155.0,17200.0,121.3292,121.3449,121.3136,121.3371,17200.0
2013-07-29 14:20:00,155.0,155.01,154.98,155.01,20000.0,121.3371,121.3449,121.3214,121.3449,20000.0
2013-07-29 14:25:00,155.01,155.02,154.98,155.02,14200.0,121.3449,121.3527,121.3214,121.3527,14200.0
2013-07-29 14:30:00,155.02,155.07,154.99,155.01,38700.0,121.3527,121.3919,121.3292,121.3449,38700.0
2013-07-29 14:35:00,155.03,155.05,154.96,154.97,16000.0,121.3605,121.3762,121.3057,121.3136,16000.0
2013-07-29 14:40:00,154.98,155.07,154.98,155.01,32700.0,121.3214,121.3919,121.3214,121.3449,32700.0
2013-07-29 14:45:00,155.01,155.02,154.95,155.01,44400.0,121.3449,121.3527,121.2979,121.3449,44400.0
2013-07-29 14:50:00,155.0,155.02,154.98,155.01,6600.0,121.3371,121.3527,121.3214,121.3449,6600.0
2013-07-29 14:55:00,155.0,155.01,154.97,154.98,11400.0,121.3371,121.3449,121.3136,121.3214,11400.0
2013-07-29 15:00:00,154.99,155.0,154.94,154.94,12500.0,121.3292,121.3371,121.2901,121.2901,12500.0
2013-07-29 15:05:00,154.93,154.96,154.92,154.95,17300.0,121.2823,121.3057,121.2744,121.2979,17300.0
2013-07-29 15:10:00,154.94,154.97,154.93,154.94,6000.0,121.2901,121.3136,121.2823,121.2901,6000.0
2013-07-29 15:15:00,154.92,154.92,154.86,154.88,47900.0,121.2744,121.2744,121.2275,121.2431,47900.0
2013-07-29 15:20:00,154.87,154.94,154.85,154.93,53900.0,121.2353,121.2901,121.2196,121.2823,53900.0
2013-07-29 15:25:00,154.92,154.95,154.9,154.95,12800.0,121.2744,121.2979,121.2588,121.2979,12800.0
2013-07-29 15:30:00,154.96,154.99,154.93,154.95,18300.0,121.3057,121.3292,121.2823,121.2979,18300.0
2013-07-29 15:35:00,154.96,154.98,154.95,154.97,18700.0,121.3057,121.3214,121.2979,121.3136,18700.0
2013-07-29 15:40:00,154.96,154.97,154.89,154.9,20800.0,121.3057,121.3136,121.2509,121.2588,20800.0
2013-07-29 15:45:00,154.9,155.02,154.88,154.98,74900.0,121.2588,121.3527,121.2431,121.3214,74900.0
2013-07-29 15:50:00,154.98,154.99,154.78,154.79,70900.0,121.3214,121.3292,121.1648,121.1727,70900.0
2013-07-29 15:55:00,154.78,154.9,154.76,154.9,175900.0,121.1648,121.2588,121.1492,121.2588,175900.0
2013-07-30 09:30:00,155.4,155.58,155.39,155.47,122900.0,121.6502,121.7911,121.6424,121.705,122900.0
2013-07-30 09:35:00,155.49,155.53,155.34,155.38,119000.0,121.7206,121.752,121.6032,121.6345,119000.0
2013-07-30 09:40:00,155.38,155.38,155.24,155.31,98000.0,121.6345,121.6345,121.5249,121.5797,98000.0
2013-07-30 09:45:00,155.3,155.33,155.19,155.19,67300.0,121.5719,121.5954,121.4858,121.4858,67300.0
2013-07-30 09:50:00,155.17,155.32,155.16,155.3,131900.0,121.4701,121.5876,121.4623,121.5719,131900.0
2013-07-30 09:55:00,155.3,155.34,155.26,155.31,49400.0,121.5719,121.6032,121.5406,121.5797,49400.0
2013-07-30 10:00:00,155.32,155.37,155.24,155.35,38000.0,121.5876,121.6267,121.5249,121.611,38000.0
2013-07-30 10:05:00,155.35,155.41,155.28,155.36,73900.0,121.611,121.658,121.5562,121.6189,73900.0
2013-07-30 10:10:00,155.36,155.38,155.24,155.27,39000.0,121.6189,121.6345,121.5249,121.5484,39000.0
2013-07-30 10:15:00,155.27,155.36,155.26,155.26,36400.0,121.5484,121.6189,121.5406,121.5406,36400.0
2013-07-30 10:20:00,155.27,155.4,155.27,155.38,60500.0,121.5484,121.6502,121.5484,121.6345,60500.0
2013-07-30 10:25:00,155.39,155.4,155.31,155.32,29400.0,121.6424,121.6502,121.5797,121.5876,29400.0
2013-07-30 10:30:00,155.32,155.37,155.24,155.27,48200.0,121.5876,121.6267,121.5249,121.5484,48200.0
2013-07-30 10:35:00,155.27,155.32,155.21,155.21,21400.0,121.5484,121.5876,121.5015,121.5015,21400.0
2013-07-30 10:40:00,155.21,155.25,155.17,155.22,42800.0,121.5015,121.5328,121.4701,121.5093,42800.0
2013-07-30 10:45:00,155.21,155.3,155.18,155.29,19200.0,121.5015,121.5719,121.478,121.5641,19200.0
2013-07-30 10:50:00,155.28,155.36,155.27,155.29,26300.0,121.5562,121.6189,121.5484,121.5641,26300.0
2013-07-30 10:55:00,155.29,155.31,154.98,155.03,117100.0,121.5641,121.5797,121.3214,121.3605,117100.0
2013-07-30 11:00:00,155.02,155.05,154.95,155.02,33000.0,121.3527,121.3762,121.2979,121.3527,33000.0
2013-07-30 11:05:00,155.01,155.03,154.91,154.97,52000.0,121.3449,121.3605,121.2666,121.3136,52000.0
2013-07-30 11:10:00,154.98,154.99,154.96,154.99,28000.0,121.3214,121.3292,121.3057,121.3292,28000.0
2013-07-30 11:15:00,154.99,155.02,154.92,154.99,48200.0,121.3292,121.3527,121.2744,121.3292,48200.0
2013-07-30 11:20:00,155.0,155.06,155.0,155.06,16500.0,121.3371,121.384,121.3371,121.384,16500.0
2013-07-30 11:25:00,155.06,155.1,155.04,155.08,51800.0,121.384,121.4153,121.3684,121.3997,51800.0
2013-07-30 11:30:00,155.07,155.17,155.06,155.1,46800.0,121.3919,121.4701,121.384,121.4153,46800.0
2013-07-30 11:35:00,155.08,155.14,155.06,155.09,35100.0,121.3997,121.4467,121.384,121.4075,35100.0
2013-07-30 11:40:00,155.09,155.12,155.05,155.12,40500.0,121.4075,121.431,121.3762,121.431,40500.0
2013-07-30 11:45:00,155.11,155.2,155.09,155.2,30600.0,121.4232,121.4936,121.4075,121.4936,30600.0
2013-07-30 11:50:00,155.19,155.22,155.13,155.15,39800.0,121.4858,121.5093,121.4388,121.4545,39800.0
2013-07-30 11:55:00,155.16,155.17,155.11,155.11,18500.0,121.4623,121.4701,121.4232,121.4232,18500.0
2013-07-30 12:00:00,155.13,155.14,155.06,155.06,32100.0,121.4388,121.4467,121.384,121.384,32100.0
2013-07-30 12:05:00,155.05,155.11,155.05,155.09,22000.0,121.3762,121.4232,121.3762,121.4075,22000.0
2013-07-30 12:10:00,155.09,155.09,154.91,154.94,52000.0,121.4075,121.4075,121.2666,121.2901,52000.0
2013-07-30 12:15:00,154.94,154.95,154.9,154.9,22400.0,121.2901,121.2979,121.2588,121.2588,22400.0
2013-07-30 12:20:00,154.9,155.0,154.9,154.99,36100.0,121.2588,121.3371,121.2588,121.3292,36100.0
2013-07-30 12:25:00,154.98,154.99,154.9,154.95,32700.0,121.3214,121.3292,121.2588,121.2979,32700.0
2013-07-30 12:30:00,154.96,155.0,154.94,154.94,14400.0,121.3057,121.3371,121.2901,121.2901,14400.0
2013-07-30 12:35:00,154.94,154.98,154.93,154.94,12300.0,121.2901,121.3214,121.2823,121.2901,12300.0
2013-07-30 12:40:00,154.94,154.99,154.94,154.99,7200.0,121.2901,121.3292,121.2901,121.3292,7200.0
2013-07-30 12:45:00,155.0,155.06,154.98,154.98,44600.0,121.3371,121.384,121.3214,121.3214,44600.0
2013-07-30 12:50:00,154.98,155.04,154.91,155.03,42900.0,121.3214,121.3684,121.2666,121.3605,42900.0
2013-07-30 12:55:00,155.02,155.02,154.98,155.02,21900.0,121.3527,121.3527,121.3214,121.3527,21900.0
2013-07-30 13:00:00,155.03,155.03,154.98,154.99,22600.0,121.3605,121.3605,121.3214,121.3292,22600.0
2013-07-30 13:05:00,154.99,155.02,154.97,155.01,15400.0,121.3292,121.3527,121.3136,121.3449,15400.0
2013-07-30 13:10:00,155.01,155.02,154.94,154.94,14700.0,121.3449,121.3527,121.2901,121.2901,14700.0
2013-07-30 13:15:00,154.94,154.94,154.7,154.73,84200.0,121.2901,121.2901,121.1022,121.1257,84200.0
2013-07-30 13:20:00,154.73,154.76,154.66,154.71,119100.0,121.1257,121.1492,121.0709,121.11,119100.0
2013-07-30 13:25:00,154.71,154.71,154.56,154.59,80700.0,121.11,121.11,120.9926,121.0161,80700.0
2013-07-30 13:30:00,154.59,154.59,154.51,154.55,80400.0,121.0161,121.0161,120.9535,120.9848,80400.0
2013-07-30 13:35:00,154.54,154.6,154.54,154.59,13900.0,120.977,121.0239,120.977,121.0161,13900.0
2013-07-30 13:40:00,154.58,154.58,154.47,154.5,45300.0,121.0083,121.0083,120.9222,120.9456,45300.0
2013-07-30 13:45:00,154.5,154.56,154.42,154.54,61500.0,120.9456,120.9926,120.883,120.977,61500.0
2013-07-30 13:50:00,154.54,154.59,154.52,154.59,29700.0,120.977,121.0161,120.9613,121.0161,29700.0
2013-07-30 13:55:00,154.59,154.64,154.55,154.62,39700.0,121.0161,121.0552,120.9848,121.0396,39700.0
2013-07-30 14:00:00,154.61,154.67,154.57,154.66,31900.0,121.0318,121.0787,121.0004,121.0709,31900.0
2013-07-30 14:05:00,154.65,154.66,154.6,154.6,37000.0,121.0631,121.0709,121.0239,121.0239,37000.0
2013-07-30 14:10:00,154.62,154.63,154.55,154.59,27600.0,121.0396,121.0474,120.9848,121.0161,27600.0
2013-07-30 14:15:00,154.59,154.62,154.53,154.62,26100.0,121.0161,121.0396,120.9691,121.0396,26100.0
2013-07-30 14:20:00,154.61,154.69,154.58,154.62,32400.0,121.0318,121.0944,121.0083,121.0396,32400.0
2013-07-30 14:25:00,154.6,154.72,154.59,154.69,24200.0,121.0239,121.1179,121.0161,121.0944,24200.0
2013-07-30 14:30:00,154.69,154.75,154.69,154.74,25500.0,121.0944,121.1414,121.0944,121.1335,25500.0
2013-07-30 14:35:00,154.74,154.78,154.73,154.75,20300.0,121.1335,121.1648,121.1257,121.1414,20300.0
2013-07-30 14:40:00,154.75,154.78,154.71,154.73,41200.0,121.1414,121.1648,121.11,121.1257,41200.0
2013-07-30 14:45:00,154.73,154.74,154.71,154.71,9300.0,121.1257,121.1335,121.11,121.11,9300.0
2013-07-30 14:50:00,154.71,154.78,154.68,154.76,73900.0,121.11,121.1648,121.0866,121.1492,73900.0
2013-07-30 14:55:00,154.76,154.8,154.74,154.77,71500.0,121.1492,121.1805,121.1335,121.157,71500.0
2013-07-30 15:00:00,154.76,154.85,154.7,154.83,70800.0,121.1492,121.2196,121.1022,121.204,70800.0
2013-07-30 15:05:00,154.84,155.0,154.84,155.0,70500.0,121.2118,121.3371,121.2118,121.3371,70500.0
2013-07-30 15:10:00,155.0,155.01,154.96,154.96,42100.0,121.3371,121.3449,121.3057,121.3057,42100.0
2013-07-30 15:15:00,154.98,154.98,154.94,154.95,21700.0,121.3214,121.3214,121.2901,121.2979,21700.0
2013-07-30 15:20:00,154.95,155.11,154.95,155.08,92400.0,121.2979,121.4232,121.2979,121.3997,92400.0
2013-07-30 15:25:00,155.08,155.1,155.05,155.07,31200.0,121.3997,121.4153,121.3762,121.3919,31200.0
2013-07-30 15:30:00,155.08,155.09,155.05,155.08,42800.0,121.3997,121.4075,121.3762,121.3997,42800.0
2013-07-30 15:35:00,155.08,155.08,155.03,155.03,22200.0,121.3997,121.3997,121.3605,121.3605,22200.0
2013-07-30 15:40:00,155.03,155.14,155.02,155.06,61900.0,121.3605,121.4467,121.3527,121.384,61900.0
2013-07-30 15:45:00,155.03,155.06,154.98,154.98,110400.0,121.3605,121.384,121.3214,121.3214,110400.0
2013-07-30 15:50:00,154.97,155.02,154.93,154.96,59100.0,121.3136,121.3527,121.2823,121.3057,59100.0
2013-07-30 15:55:00,154.93,155.07,154.89,154.89,242400.0,121.2823,121.3919,121.2509,121.2509,242400.0
2013-07-31 09:30:00,155.14,155.49,155.08,155.44,178800.0,121.4467,121.7206,121.3997,121.6815,178800.0
2013-07-31 09:35:00,155.45,155.48,155.39,155.4,111200.0,121.6893,121.7128,121.6424,121.6502,111200.0
2013-07-31 09:40:00,155.41,155.41,155.26,155.31,154300.0,121.658,121.658,121.5406,121.5797,154300.0
2013-07-31 09:45:00,155.31,155.44,155.31,155.4,66000.0,121.5797,121.6815,121.5797,121.6502,66000.0
2013-07-31 09:50:00,155.4,155.42,155.29,155.29,72900.0,121.6502,121.6658,121.5641,121.5641,72900.0
2013-07-31 09:55:00,155.29,155.4,155.29,155.36,77600.0,121.5641,121.6502,121.5641,121.6189,77600.0
2013-07-31 10:00:00,155.35,155.4,155.31,155.34,69600.0,121.611,121.6502,121.5797,121.6032,69600.0
2013-07-31 10:05:00,155.34,155.37,155.3,155.32,112000.0,121.6032,121.6267,121.5719,121.5876,112000.0
2013-07-31 10:10:00,155.32,155.39,155.3,155.35,99400.0,121.5876,121.6424,121.5719,121.611,99400.0
2013-07-31 10:15:00,155.36,155.52,155.36,155.44,184900.0,121.6189,121.7441,121.6189,121.6815,184900.0
2013-07-31 10:20:00,155.43,155.46,155.4,155.4,27400.0,121.6737,121.6972,121.6502,121.6502,27400.0
2013-07-31 10:25:00,155.41,155.79,155.41,155.77,251200.0,121.658,121.9555,121.658,121.9398,251200.0
2013-07-31 10:30:00,155.77,155.81,155.76,155.77,70900.0,121.9398,121.9711,121.932,121.9398,70900.0
2013-07-31 10:35:00,155.77,156.03,155.77,155.94,232800.0,121.9398,122.1434,121.9398,122.0729,232800.0
2013-07-31 10:40:00,155.95,155.99,155.89,155.89,125000.0,122.0807,122.1121,122.0338,122.0338,125000.0
2013-07-31 10:45:00,155.88,155.92,155.85,155.9,129700.0,122.0259,122.0573,122.0025,122.0416,129700.0
2013-07-31 10:50:00,155.9,155.94,155.82,155.83,76400.0,122.0416,122.0729,121.979,121.9868,76400.0
2013-07-31 10:55:00,155.83,155.86,155.82,155.84,52000.0,121.9868,122.0103,121.979,121.9946,52000.0
2013-07-31 11:00:00,155.85,155.87,155.8,155.83,60200.0,122.0025,122.0181,121.9633,121.9868,60200.0
2013-07-31 11:05:00,155.83,155.83,155.74,155.74,79300.0,121.9868,121.9868,121.9163,121.9163,79300.0
2013-07-31 11:10:00,155.75,155.76,155.7,155.71,77900.0,121.9242,121.932,121.885,121.8929,77900.0
2013-07-31 11:15:00,155.71,155.73,155.67,155.73,83200.0,121.8929,121.9085,121.8615,121.9085,83200.0
2013-07-31 11:20:00,155.72,155.73,155.67,155.68,88000.0,121.9007,121.9085,121.8615,121.8694,88000.0
2013-07-31 11:25:00,155.69,155.69,155.51,155.51,61700.0,121.8772,121.8772,121.7363,121.7363,61700.0
2013-07-31 11:30:00,155.5,155.62,155.5,155.61,91200.0,121.7285,121.8224,121.7285,121.8146,91200.0
2013-07-31 11:35:00,155.61,155.65,155.5,155.52,91100.0,121.8146,121.8459,121.7285,121.7441,91100.0
2013-07-31 11:40:00,155.52,155.57,155.49,155.52,59600.0,121.7441,121.7833,121.7206,121.7441,59600.0
2013-07-31 11:45:00,155.51,155.58,155.5,155.54,45200.0,121.7363,121.7911,121.7285,121.7598,45200.0
2013-07-31 11:50:00,155.53,155.54,155.5,155.52,60300.0,121.752,121.7598,121.7285,121.7441,60300.0
2013-07-31 11:55:00,155.51,155.55,155.48,155.48,43000.0,121.7363,121.7676,121.7128,121.7128,43000.0
2013-07-31 12:00:00,155.47,155.47,155.39,155.47,75100.0,121.705,121.705,121.6424,121.705,75100.0
2013-07-31 12:05:00,155.47,155.47,155.41,155.42,24500.0,121.705,121.705,121.658,121.6658,24500.0
2013-07-31 12:10:00,155.43,155.45,155.41,155.44,20700.0,121.6737,121.6893,121.658,121.6815,20700.0
2013-07-31 12:15:00,155.43,155.5,155.42,155.49,28700.0,121.6737,121.7285,121.6658,121.7206,28700.0
2013-07-31 12:20:00,155.49,155.49,155.45,155.47,14400.0,121.7206,121.7206,121.6893,121.705,14400.0
2013-07-31 12:25:00,155.47,155.47,155.4,155.4,26600.0,121.705,121.705,121.6502,121.6502,26600.0
2013-07-31 12:30:00,155.4,155.4,155.31,155.32,56900.0,121.6502,121.6502,121.5797,121.5876,56900.0
2013-07-31 12:35:00,155.32,155.32,155.24,155.24,25800.0,121.5876,121.5876,121.5249,121.5249,25800.0
2013-07-31 12:40:00,155.25,155.25,155.11,155.13,50600.0,121.5328,121.5328,121.4232,121.4388,50600.0
2013-07-31 12:45:00,155.12,155.13,155.05,155.12,52700.0,121.431,121.4388,121.3762,121.431,52700.0
2013-07-31 12:50:00,155.12,155.12,155.05,155.06,24600.0,121.431,121.431,121.3762,121.384,24600.0
2013-07-31 12:55:00,155.05,155.06,155.02,155.04,26300.0,121.3762,121.384,121.3527,121.3684,26300.0
2013-07-31 13:00:00,155.03,155.05,155.01,155.02,41300.0,121.3605,121.3762,121.3449,121.3527,41300.0
2013-07-31 13:05:00,155.02,155.02,154.92,154.94,87500.0,121.3527,121.3527,121.2744,121.2901,87500.0
2013-07-31 13:10:00,154.95,155.0,154.94,155.0,21200.0,121.2979,121.3371,121.2901,121.3371,21200.0
2013-07-31 13:15:00,155.0,155.03,154.96,154.96,45500.0,121.3371,121.3605,121.3057,121.3057,45500.0
2013-07-31 13:20:00,154.97,155.03,154.97,155.01,22100.0,121.3136,121.3605,121.3136,121.3449,22100.0
2013-07-31 13:25:00,155.01,155.03,154.98,154.98,22400.0,121.3449,121.3605,121.3214,121.3214,22400.0
2013-07-31 13:30:00,154.98,155.02,154.98,155.01,32000.0,121.3214,121.3527,121.3214,121.3449,32000.0
2013-07-31 13:35:00,155.0,155.01,154.96,154.98,20400.0,121.3371,121.3449,121.3057,121.3214,20400.0
2013-07-31 13:40:00,154.98,155.04,154.96,154.96,34800.0,121.3214,121.3684,121.3057,121.3057,34800.0
2013-07-31 13:45:00,154.97,155.01,154.95,154.95,22500.0,121.3136,121.3449,121.2979,121.2979,22500.0
2013-07-31 13:50:00,154.96,154.99,154.95,154.98,61900.0,121.3057,121.3292,121.2979,121.3214,61900.0
2013-07-31 13:55:00,154.98,155.01,154.94,154.99,55800.0,121.3214,121.3449,121.2901,121.3292,55800.0
2013-07-31 14:00:00,155.0,155.44,154.98,155.33,386400.0,121.3371,121.6815,121.3214,121.5954,386400.0
2013-07-31 14:05:00,155.36,155.42,155.02,155.17,173300.0,121.6189,121.6658,121.3527,121.4701,173300.0
2013-07-31 14:10:00,155.17,155.24,155.04,155.06,122200.0,121.4701,121.5249,121.3684,121.384,122200.0
2013-07-31 14:15:00,155.06,155.11,154.56,154.81,383800.0,121.384,121.4232,120.9926,121.1883,383800.0
2013-07-31 14:20:00,154.8,155.1,154.79,155.08,97000.0,121.1805,121.4153,121.1727,121.3997,97000.0
2013-07-31 14:25:00,155.07,155.2,155.04,155.05,108700.0,121.3919,121.4936,121.3684,121.3762,108700.0
2013-07-31 14:30:00,155.07,155.35,155.06,155.33,108000.0,121.3919,121.611,121.384,121.5954,108000.0
2013-07-31 14:35:00,155.33,155.51,155.29,155.36,166000.0,121.5954,121.7363,121.5641,121.6189,166000.0
2013-07-31 14:40:00,155.38,155.61,155.37,155.52,129600.0,121.6345,121.8146,121.6267,121.7441,129600.0
2013-07-31 14:45:00,155.53,155.54,155.44,155.52,42500.0,121.752,121.7598,121.6815,121.7441,42500.0
2013-07-31 14:50:00,155.53,155.71,155.51,155.63,241500.0,121.752,121.8929,121.7363,121.8302,241500.0
2013-07-31 14:55:00,155.64,155.65,155.58,155.63,27000.0,121.8381,121.8459,121.7911,121.8302,27000.0
2013-07-31 15:00:00,155.64,155.64,155.37,155.48,66000.0,121.8381,121.8381,121.6267,121.7128,66000.0
2013-07-31 15:05:00,155.48,155.53,155.35,155.37,44000.0,121.7128,121.752,121.611,121.6267,44000.0
2013-07-31 15:10:00,155.39,155.43,155.17,155.25,76800.0,121.6424,121.6737,121.4701,121.5328,76800.0
2013-07-31 15:15:00,155.25,155.31,155.23,155.23,365600.0,121.5328,121.5797,121.5171,121.5171,365600.0
2013-07-31 15:20:00,155.22,155.36,155.16,155.27,144600.0,121.5093,121.6189,121.4623,121.5484,144600.0
2013-07-31 15:25:00,155.27,155.41,155.27,155.41,70900.0,121.5484,121.658,121.5484,121.658,70900.0
2013-07-31 15:30:00,155.41,155.41,155.0,155.07,126300.0,121.658,121.658,121.3371,121.3919,126300.0
2013-07-31 15:35:00,155.07,155.21,155.03,155.07,94500.0,121.3919,121.5015,121.3605,121.3919,94500.0
2013-07-31 15:40:00,155.06,155.07,154.83,154.86,161200.0,121.384,121.3919,121.204,121.2275,161200.0
2013-07-31 15:45:00,154.85,154.86,154.69,154.77,241800.0,121.2196,121.2275,121.0944,121.157,241800.0
2013-07-31 15:50:00,154.77,154.97,154.63,154.63,219400.0,121.157,121.3136,121.0474,121.0474,219400.0
2013-07-31 15:55:00,154.63,154.89,154.61,154.75,526800.0,121.0474,121.2509,121.0318,121.1414,526800.0
2013-08-01 09:30:00,155.89,156.13,155.86,155.95,212600.0,122.0338,122.2216,122.0103,122.0807,212600.0
2013-08-01 09:35:00,155.95,156.04,155.93,155.97,117600.0,122.0807,122.1512,122.0651,122.0964,117600.0
2013-08-01 09:40:00,155.99,156.05,155.81,155.85,168200.0,122.1121,122.159,121.9711,122.0025,168200.0
2013-08-01 09:45:00,155.86,155.96,155.83,155.88,88400.0,122.0103,122.0886,121.9868,122.0259,88400.0
2013-08-01 09:50:00,155.87,156.0,155.86,155.96,45400.0,122.0181,122.1199,122.0103,122.0886,45400.0
2013-08-01 09:55:00,155.96,155.99,155.83,155.86,52000.0,122.0886,122.1121,121.9868,122.0103,52000.0
2013-08-01 10:00:00,155.81,156.12,155.8,156.08,175000.0,121.9711,122.2138,121.9633,122.1825,175000.0
2013-08-01 10:05:00,156.09,156.13,155.97,156.11,149000.0,122.1903,122.2216,122.0964,122.206,149000.0
2013-08-01 10:10:00,156.12,156.16,156.06,156.09,70600.0,122.2138,122.2451,122.1668,122.1903,70600.0
2013-08-01 10:15:00,156.09,156.14,156.03,156.07,52400.0,122.1903,122.2295,122.1434,122.1747,52400.0
2013-08-01 10:20:00,156.07,156.16,156.06,156.1,54200.0,122.1747,122.2451,122.1668,122.1982,54200.0
2013-08-01 10:25:00,156.12,156.16,156.09,156.09,40300.0,122.2138,122.2451,122.1903,122.1903,40300.0
2013-08-01 10:30:00,156.09,156.09,155.96,155.97,58000.0,122.1903,122.1903,122.0886,122.0964,58000.0
2013-08-01 10:35:00,155.97,156.03,155.94,155.96,108800.0,122.0964,122.1434,122.0729,122.0886,108800.0
2013-08-01 10:40:00,155.96,156.06,155.96,156.0,53200.0,122.0886,122.1668,122.0886,122.1199,53200.0
2013-08-01 10:45:00,156.01,156.05,155.94,155.96,41400.0,122.1277,122.159,122.0729,122.0886,41400.0
2013-08-01 10:50:00,155.97,155.97,155.86,155.87,97400.0,122.0964,122.0964,122.0103,122.0181,97400.0
2013-08-01 10:55:00,155.86,155.94,155.85,155.87,65900.0,122.0103,122.0729,122.0025,122.0181,65900.0
2013-08-01 11:00:00,155.87,155.9,155.76,155.83,55800.0,122.0181,122.0416,121.932,121.9868,55800.0
2013-08-01 11:05:00,155.83,155.87,155.81,155.85,44500.0,121.9868,122.0181,121.9711,122.0025,44500.0
2013-08-01 11:10:00,155.85,155.9,155.8,155.86,44300.0,122.0025,122.0416,121.9633,122.0103,44300.0
2013-08-01 11:15:00,155.87,155.93,155.85,155.91,55400.0,122.0181,122.0651,122.0025,122.0494,55400.0
2013-08-01 11:20:00,155.91,155.95,155.89,155.92,68700.0,122.0494,122.0807,122.0338,122.0573,68700.0
2013-08-01 11:25:00,155.91,155.93,155.87,155.88,24100.0,122.0494,122.0651,122.0181,122.0259,24100.0
2013-08-01 11:30:00,155.89,155.98,155.89,155.98,36800.0,122.0338,122.1042,122.0338,122.1042,36800.0
2013-08-01 11:35:00,155.98,155.98,155.92,155.93,40600.0,122.1042,122.1042,122.0573,122.0651,40600.0
2013-08-01 11:40:00,155.94,155.94,155.85,155.85,24400.0,122.0729,122.0729,122.0025,122.0025,24400.0
2013-08-01 11:45:00,155.85,155.95,155.85,155.91,22700.0,122.0025,122.0807,122.0025,122.0494,22700.0
2013-08-01 11:50:00,155.91,155.91,155.79,155.84,95600.0,122.0494,122.0494,121.9555,121.9946,95600.0
2013-08-01 11:55:00,155.84,155.93,155.84,155.88,26300.0,121.9946,122.0651,121.9946,122.0259,26300.0
2013-08-01 12:00:00,155.88,155.9,155.84,155.85,20100.0,122.0259,122.0416,121.9946,122.0025,20100.0
2013-08-01 12:05:00,155.84,155.84,155.74,155.79,65100.0,121.9946,121.9946,121.9163,121.9555,65100.0
2013-08-01 12:10:00,155.79,155.82,155.77,155.81,13900.0,121.9555,121.979,121.9398,121.9711,13900.0
2013-08-01 12:15:00,155.82,155.98,155.82,155.97,61100.0,121.979,122.1042,121.979,122.0964,61100.0
2013-08-01 12:20:00,155.97,155.98,155.92,155.92,17800.0,122.0964,122.1042,122.0573,122.0573,17800.0
2013-08-01 12:25:00,155.9,155.95,155.9,155.94,10500.0,122.0416,122.0807,122.0416,122.0729,10500.0
2013-08-01 12:30:00,155.94,155.99,155.87,155.87,42700.0,122.0729,122.1121,122.0181,122.0181,42700.0
2013-08-01 12:35:00,155.87,155.88,155.85,155.86,7700.0,122.0181,122.0259,122.0025,122.0103,7700.0
2013-08-01 12:40:00,155.87,155.92,155.86,155.87,16400.0,122.0181,122.0573,122.0103,122.0181,16400.0
2013-08-01 12:45:00,155.86,155.86,155.77,155.82,26100.0,122.0103,122.0103,121.9398,121.979,26100.0
2013-08-01 12:50:00,155.82,155.84,155.78,155.79,18900.0,121.979,121.9946,121.9477,121.9555,18900.0
2013-08-01 12:55:00,155.79,155.84,155.77,155.8,25400.0,121.9555,121.9946,121.9398,121.9633,25400.0
2013-08-01 13:00:00,155.81,155.83,155.75,155.76,36800.0,121.9711,121.9868,121.9242,121.932,36800.0
2013-08-01 13:05:00,155.75,155.79,155.7,155.79,52600.0,121.9242,121.9555,121.885,121.9555,52600.0
2013-08-01 13:10:00,155.79,155.84,155.78,155.82,88400.0,121.9555,121.9946,121.9477,121.979,88400.0
2013-08-01 13:15:00,155.82,155.84,155.81,155.81,56300.0,121.979,121.9946,121.9711,121.9711,56300.0
2013-08-01 13:20:00,155.8,155.82,155.77,155.8,41100.0,121.9633,121.979,121.9398,121.9633,41100.0
2013-08-01 13:25:00,155.8,155.82,155.78,155.78,21200.0,121.9633,121.979,121.9477,121.9477,21200.0
2013-08-01 13:30:00,155.77,155.8,155.77,155.8,16600.0,121.9398,121.9633,121.9398,121.9633,16600.0
2013-08-01 13:35:00,155.8,155.83,155.79,155.81,14800.0,121.9633,121.9868,121.9555,121.9711,14800.0
2013-08-01 13:40:00,155.8,155.83,155.78,155.83,23200.0,121.9633,121.9868,121.9477,121.9868,23200.0
2013-08-01 13:45:00,155.84,155.85,155.81,155.83,12900.0,121.9946,122.0025,121.9711,121.9868,12900.0
2013-08-01 13:50:00,155.82,155.82,155.78,155.81,6100.0,121.979,121.979,121.9477,121.9711,6100.0
2013-08-01 13:55:00,155.8,155.93,155.8,155.92,36900.0,121.9633,122.0651,121.9633,122.0573,36900.0
2013-08-01 14:00:00,155.91,156.06,155.9,156.03,72500.0,122.0494,122.1668,122.0416,122.1434,72500.0
2013-08-01 14:05:00,156.03,156.08,156.02,156.08,128300.0,122.1434,122.1825,122.1355,122.1825,128300.0
2013-08-01 14:10:00,156.08,156.12,156.07,156.08,37000.0,122.1825,122.2138,122.1747,122.1825,37000.0
2013-08-01 14:15:00,156.07,156.07,156.0,156.03,29700.0,122.1747,122.1747,122.1199,122.1434,29700.0
2013-08-01 14:20:00,156.03,156.1,156.02,156.09,37600.0,122.1434,122.1982,122.1355,122.1903,37600.0
2013-08-01 14:25:00,156.08,156.1,156.05,156.08,20000.0,122.1825,122.1982,122.159,122.1825,20000.0
2013-08-01 14:30:00,156.07,156.1,156.04,156.04,36700.0,122.1747,122.1982,122.1512,122.1512,36700.0
2013-08-01 14:35:00,156.04,156.06,156.01,156.06,38400.0,122.1512,122.1668,122.1277,122.1668,38400.0
2013-08-01 14:40:00,156.05,156.06,156.0,156.01,35300.0,122.159,122.1668,122.1199,122.1277,35300.0
2013-08-01 14:45:00,156.0,156.02,155.94,155.97,149600.0,122.1199,122.1355,122.0729,122.0964,149600.0
2013-08-01 14:50:00,155.96,156.0,155.94,155.98,42300.0,122.0886,122.1199,122.0729,122.1042,42300.0
2013-08-01 14:55:00,155.97,155.97,155.93,155.93,29500.0,122.0964,122.0964,122.0651,122.0651,29500.0
2013-08-01 15:00:00,155.93,155.97,155.91,155.92,34500.0,122.0651,122.0964,122.0494,122.0573,34500.0
2013-08-01 15:05:00,155.92,155.95,155.89,155.92,54000.0,122.0573,122.0807,122.0338,122.0573,54000.0
2013-08-01 15:10:00,155.93,155.93,155.87,155.88,36600.0,122.0651,122.0651,122.0181,122.0259,36600.0
2013-08-01 15:15:00,155.88,155.9,155.74,155.78,55200.0,122.0259,122.0416,121.9163,121.9477,55200.0
2013-08-01 15:20:00,155.77,155.77,155.67,155.72,110300.0,121.9398,121.9398,121.8615,121.9007,110300.0
2013-08-01 15:25:00,155.71,155.81,155.7,155.77,87600.0,121.8929,121.9711,121.885,121.9398,87600.0
2013-08-01 15:30:00,155.79,155.87,155.76,155.85,69600.0,121.9555,122.0181,121.932,122.0025,69600.0
2013-08-01 15:35:00,155.87,155.99,155.86,155.94,109600.0,122.0181,122.1121,122.0103,122.0729,109600.0
2013-08-01 15:40:00,155.95,156.01,155.93,155.97,63300.0,122.0807,122.1277,122.0651,122.0964,63300.0
2013-08-01 15:45:00,155.99,156.01,155.93,155.99,119200.0,122.1121,122.1277,122.0651,122.1121,119200.0
2013-08-01 15:50:00,155.99,156.01,155.87,155.88,105100.0,122.1121,122.1277,122.0181,122.0259,105100.0
2013-08-01 15:55:00,155.87,155.9,155.81,155.89,209900.0,122.0181,122.0416,121.9711,122.0338,209900.0
2013-08-02 09:30:00,155.47,155.54,155.31,155.49,175400.0,121.705,121.7598,121.5797,121.7206,175400.0
2013-08-02 09:35:00,155.46,155.46,155.29,155.39,40200.0,121.6972,121.6972,121.5641,121.6424,40200.0
2013-08-02 09:40:00,155.4,155.41,155.23,155.35,84600.0,121.6502,121.658,121.5171,121.611,84600.0
2013-08-02 09:45:00,155.34,155.34,155.25,155.27,98900.0,121.6032,121.6032,121.5328,121.5484,98900.0
2013-08-02 09:50:00,155.27,155.4,155.26,155.35,68200.0,121.5484,121.6502,121.5406,121.611,68200.0
2013-08-02 09:55:00,155.35,155.45,155.34,155.4,52100.0,121.611,121.6893,121.6032,121.6502,52100.0
2013-08-02 10:00:00,155.39,155.49,155.37,155.48,46200.0,121.6424,121.7206,121.6267,121.7128,46200.0
2013-08-02 10:05:00,155.47,155.56,155.44,155.55,51800.0,121.705,121.7754,121.6815,121.7676,51800.0
2013-08-02 10:10:00,155.56,155.6,155.51,155.55,68800.0,121.7754,121.8068,121.7363,121.7676,68800.0
2013-08-02 10:15:00,155.54,155.65,155.52,155.64,43300.0,121.7598,121.8459,121.7441,121.8381,43300.0
2013-08-02 10:20:00,155.65,155.66,155.56,155.57,45500.0,121.8459,121.8537,121.7754,121.7833,45500.0
2013-08-02 10:25:00,155.57,155.69,155.53,155.66,48100.0,121.7833,121.8772,121.752,121.8537,48100.0
2013-08-02 10:30:00,155.66,155.7,155.54,155.54,60300.0,121.8537,121.885,121.7598,121.7598,60300.0
2013-08-02 10:35:00,155.53,155.6,155.51,155.55,36800.0,121.752,121.8068,121.7363,121.7676,36800.0
2013-08-02 10:40:00,155.55,155.61,155.53,155.58,45100.0,121.7676,121.8146,121.752,121.7911,45100.0
2013-08-02 10:45:00,155.57,155.6,155.47,155.49,29600.0,121.7833,121.8068,121.705,121.7206,29600.0
2013-08-02 10:50:00,155.49,155.52,155.43,155.46,34500.0,121.7206,121.7441,121.6737,121.6972,34500.0
2013-08-02 10:55:00,155.46,155.5,155.35,155.37,48900.0,121.6972,121.7285,121.611,121.6267,48900.0
2013-08-02 11:00:00,155.38,155.4,155.29,155.29,108800.0,121.6345,121.6502,121.5641,121.5641,108800.0
2013-08-02 11:05:00,155.29,155.36,155.29,155.34,59900.0,121.5641,121.6189,121.5641,121.6032,59900.0
2013-08-02 11:10:00,155.35,155.39,155.34,155.38,33500.0,121.611,121.6424,121.6032,121.6345,33500.0
2013-08-02 11:15:00,155.39,155.49,155.38,155.49,33800.0,121.6424,121.7206,121.6345,121.7206,33800.0
2013-08-02 11:20:00,155.48,155.51,155.46,155.51,16900.0,121.7128,121.7363,121.6972,121.7363,16900.0
2013-08-02 11:25:00,155.53,155.59,155.52,155.57,35000.0,121.752,121.7989,121.7441,121.7833,35000.0
2013-08-02 11:30:00,155.58,155.61,155.57,155.59,22300.0,121.7911,121.8146,121.7833,121.7989,22300.0
2013-08-02 11:35:00,155.58,155.71,155.58,155.64,80200.0,121.7911,121.8929,121.7911,121.8381,80200.0
2013-08-02 11:40:00,155.65,155.71,155.6,155.64,31700.0,121.8459,121.8929,121.8068,121.8381,31700.0
2013-08-02 11:45:00,155.65,155.66,155.61,155.64,32300.0,121.8459,121.8537,121.8146,121.8381,32300.0
2013-08-02 11:50:00,155.64,155.7,155.64,155.68,25500.0,121.8381,121.885,121.8381,121.8694,25500.0
2013-08-02 11:55:00,155.67,155.71,155.65,155.69,24200.0,121.8615,121.8929,121.8459,121.8772,24200.0
2013-08-02 12:00:00,155.7,155.76,155.69,155.71,71200.0,121.885,121.932,121.8772,121.8929,71200.0
2013-08-02 12:05:00,155.69,155.74,155.67,155.71,21300.0,121.8772,121.9163,121.8615,121.8929,21300.0
2013-08-02 12:10:00,155.72,155.72,155.68,155.7,24400.0,121.9007,121.9007,121.8694,121.885,24400.0
2013-08-02 12:15:00,155.69,155.73,155.69,155.7,10500.0,121.8772,121.9085,121.8772,121.885,10500.0
2013-08-02 12:20:00,155.72,155.77,155.7,155.75,16000.0,121.9007,121.9398,121.885,121.9242,16000.0
2013-08-02 12:25:00,155.75,155.76,155.69,155.74,33500.0,121.9242,121.932,121.8772,121.9163,33500.0
2013-08-02 12:30:00,155.75,155.81,155.71,155.8,33300.0,121.9242,121.9711,121.8929,121.9633,33300.0
2013-08-02 12:35:00,155.79,155.8,155.77,155.79,18400.0,121.9555,121.9633,121.9398,121.9555,18400.0
2013-08-02 12:40:00,155.78,155.84,155.77,155.81,37000.0,121.9477,121.9946,121.9398,121.9711,37000.0
2013-08-02 12:45:00,155.8,155.85,155.79,155.85,32700.0,121.9633,122.0025,121.9555,122.0025,32700.0
2013-08-02 12:50:00,155.85,155.85,155.79,155.79,15700.0,122.0025,122.0025,121.9555,121.9555,15700.0
2013-08-02 12:55:00,155.79,155.79,155.75,155.79,13500.0,121.9555,121.9555,121.9242,121.9555,13500.0
2013-08-02 13:00:00,155.77,155.78,155.69,155.69,20600.0,121.9398,121.9477,121.8772,121.8772,20600.0
2013-08-02 13:05:00,155.69,155.74,155.68,155.74,16900.0,121.8772,121.9163,121.8694,121.9163,16900.0
2013-08-02 13:10:00,155.73,155.82,155.73,155.78,42900.0,121.9085,121.979,121.9085,121.9477,42900.0
2013-08-02 13:15:00,155.79,155.85,155.79,155.83,32500.0,121.9555,122.0025,121.9555,121.9868,32500.0
2013-08-02 13:20:00,155.84,155.88,155.82,155.88,13700.0,121.9946,122.0259,121.979,122.0259,13700.0
2013-08-02 13:25:00,155.89,155.9,155.83,155.83,24500.0,122.0338,122.0416,121.9868,121.9868,24500.0
2013-08-02 13:30:00,155.85,155.86,155.79,155.82,21600.0,122.0025,122.0103,121.9555,121.979,21600.0
2013-08-02 13:35:00,155.82,155.82,155.74,155.76,40000.0,121.979,121.979,121.9163,121.932,40000.0
2013-08-02 13:40:00,155.75,155.79,155.72,155.77,42100.0,121.9242,121.9555,121.9007,121.9398,42100.0
2013-08-02 13:45:00,155.76,155.79,155.75,155.78,26200.0,121.932,121.9555,121.9242,121.9477,26200.0
2013-08-02 13:50:00,155.78,155.82,155.78,155.78,20300.0,121.9477,121.979,121.9477,121.9477,20300.0
2013-08-02 13:55:00,155.78,155.84,155.77,155.79,12700.0,121.9477,121.9946,121.9398,121.9555,12700.0
2013-08-02 14:00:00,155.8,155.84,155.78,155.82,27000.0,121.9633,121.9946,121.9477,121.979,27000.0
2013-08-02 14:05:00,155.82,155.84,155.8,155.84,32800.0,121.979,121.9946,121.9633,121.9946,32800.0
2013-08-02 14:10:00,155.82,155.87,155.8,155.87,18500.0,121.979,122.0181,121.9633,122.0181,18500.0
2013-08-02 14:15:00,155.88,155.89,155.85,155.86,18600.0,122.0259,122.0338,122.0025,122.0103,18600.0
2013-08-02 14:20:00,155.85,155.85,155.79,155.81,33800.0,122.0025,122.0025,121.9555,121.9711,33800.0
2013-08-02 14:25:00,155.81,155.82,155.77,155.81,19300.0,121.9711,121.979,121.9398,121.9711,19300.0
2013-08-02 14:30:00,155.81,155.81,155.75,155.77,9700.0,121.9711,121.9711,121.9242,121.9398,9700.0
2013-08-02 14:35:00,155.75,155.84,155.7,155.82,59100.0,121.9242,121.9946,121.885,121.979,59100.0
2013-08-02 14:40:00,155.82,155.9,155.82,155.87,36600.0,121.979,122.0416,121.979,122.0181,36600.0
2013-08-02 14:45:00,155.86,155.87,155.83,155.84,20400.0,122.0103,122.0181,121.9868,121.9946,20400.0
2013-08-02 14:50:00,155.83,155.86,155.8,155.82,18100.0,121.9868,122.0103,121.9633,121.979,18100.0
2013-08-02 14:55:00,155.83,155.89,155.83,155.87,13100.0,121.9868,122.0338,121.9868,122.0181,13100.0
2013-08-02 15:00:00,155.87,155.92,155.86,155.88,31200.0,122.0181,122.0573,122.0103,122.0259,31200.0
2013-08-02 15:05:00,155.89,155.91,155.83,155.88,41700.0,122.0338,122.0494,121.9868,122.0259,41700.0
2013-08-02 15:10:00,155.9,155.96,155.88,155.91,24600.0,122.0416,122.0886,122.0259,122.0494,24600.0
2013-08-02 15:15:00,155.93,155.94,155.88,155.93,22900.0,122.0651,122.0729,122.0259,122.0651,22900.0
2013-08-02 15:20:00,155.92,155.92,155.9,155.91,35600.0,122.0573,122.0573,122.0416,122.0494,35600.0
2013-08-02 15:25:00,155.9,155.97,155.89,155.96,31800.0,122.0416,122.0964,122.0338,122.0886,31800.0
2013-08-02 15:30:00,155.96,155.99,155.92,155.95,53000.0,122.0886,122.1121,122.0573,122.0807,53000.0
2013-08-02 15:35:00,155.96,156.01,155.94,155.99,61800.0,122.0886,122.1277,122.0729,122.1121,61800.0
2013-08-02 15:40:00,155.99,156.05,155.98,156.05,67300.0,122.1121,122.159,122.1042,122.159,67300.0
2013-08-02 15:45:00,156.05,156.17,156.05,156.1,132300.0,122.159,122.253,122.159,122.1982,132300.0
2013-08-02 15:50:00,156.11,156.13,156.04,156.11,75300.0,122.206,122.2216,122.1512,122.206,75300.0
2013-08-02 15:55:00,156.12,156.24,156.04,156.22,293200.0,122.2138,122.3078,122.1512,122.2921,293200.0
2013-08-05 09:30:00,155.9,155.91,155.8,155.83,124800.0,122.0416,122.0494,121.9633,121.9868,124800.0
2013-08-05 09:35:00,155.83,155.83,155.72,155.76,67100.0,121.9868,121.9868,121.9007,121.932,67100.0
2013-08-05 09:40:00,155.75,155.75,155.64,155.65,66700.0,121.9242,121.9242,121.8381,121.8459,66700.0
2013-08-05 09:45:00,155.64,155.64,155.5,155.56,82400.0,121.8381,121.8381,121.7285,121.7754,82400.0
2013-08-05 09:50:00,155.55,155.63,155.51,155.57,68800.0,121.7676,121.8302,121.7363,121.7833,68800.0
2013-08-05 09:55:00,155.58,155.71,155.58,155.7,73400.0,121.7911,121.8929,121.7911,121.885,73400.0
2013-08-05 10:00:00,155.66,155.78,155.66,155.7,62500.0,121.8537,121.9477,121.8537,121.885,62500.0
2013-08-05 10:05:00,155.69,155.79,155.69,155.77,41000.0,121.8772,121.9555,121.8772,121.9398,41000.0
2013-08-05 10:10:00,155.77,155.9,155.77,155.88,61500.0,121.9398,122.0416,121.9398,122.0259,61500.0
2013-08-05 10:15:00,155.89,155.92,155.88,155.89,32000.0,122.0338,122.0573,122.0259,122.0338,32000.0
2013-08-05 10:20:00,155.88,155.92,155.86,155.86,33200.0,122.0259,122.0573,122.0103,122.0103,33200.0
2013-08-05 10:25:00,155.86,155.89,155.86,155.88,22000.0,122.0103,122.0338,122.0103,122.0259,22000.0
2013-08-05 10:30:00,155.89,155.98,155.88,155.97,26300.0,122.0338,122.1042,122.0259,122.0964,26300.0
2013-08-05 10:35:00,155.98,156.0,155.94,155.99,32800.0,122.1042,122.1199,122.0729,122.1121,32800.0
2013-08-05 10:40:00,156.0,156.01,155.98,155.99,42200.0,122.1199,122.1277,122.1042,122.1121,42200.0
2013-08-05 10:45:00,155.99,156.0,155.94,155.96,34900.0,122.1121,122.1199,122.0729,122.0886,34900.0
2013-08-05 10:50:00,155.96,155.97,155.92,155.94,38100.0,122.0886,122.0964,122.0573,122.0729,38100.0
2013-08-05 10:55:00,155.93,155.93,155.83,155.85,37900.0,122.0651,122.0651,121.9868,122.0025,37900.0
2013-08-05 11:00:00,155.86,155.88,155.85,155.88,14700.0,122.0103,122.0259,122.0025,122.0259,14700.0
2013-08-05 11:05:00,155.88,155.89,155.84,155.86,42100.0,122.0259,122.0338,121.9946,122.0103,42100.0
2013-08-05 11:10:00,155.87,155.89,155.85,155.86,21000.0,122.0181,122.0338,122.0025,122.0103,21000.0
2013-08-05 11:15:00,155.87,155.89,155.84,155.87,18100.0,122.0181,122.0338,121.9946,122.0181,18100.0
2013-08-05 11:20:00,155.87,155.89,155.84,155.87,17200.0,122.0181,122.0338,121.9946,122.0181,17200.0
2013-08-05 11:25:00,155.89,155.9,155.84,155.85,20400.0,122.0338,122.0416,121.9946,122.0025,20400.0
2013-08-05 11:30:00,155.83,155.83,155.74,155.77,36800.0,121.9868,121.9868,121.9163,121.9398,36800.0
2013-08-05 11:35:00,155.78,155.79,155.74,155.75,23200.0,121.9477,121.9555,121.9163,121.9242,23200.0
2013-08-05 11:40:00,155.75,155.77,155.75,155.77,8400.0,121.9242,121.9398,121.9242,121.9398,8400.0
2013-08-05 11:45:00,155.77,155.77,155.69,155.75,18400.0,121.9398,121.9398,121.8772,121.9242,18400.0
2013-08-05 11:50:00,155.75,155.76,155.74,155.75,7200.0,121.9242,121.932,121.9163,121.9242,7200.0
2013-08-05 11:55:00,155.74,155.77,155.73,155.73,14700.0,121.9163,121.9398,121.9085,121.9085,14700.0
2013-08-05 12:00:00,155.75,155.77,155.72,155.76,9600.0,121.9242,121.9398,121.9007,121.932,9600.0
2013-08-05 12:05:00,155.77,155.77,155.72,155.75,19400.0,121.9398,121.9398,121.9007,121.9242,19400.0
2013-08-05 12:10:00,155.75,155.8,155.75,155.8,9500.0,121.9242,121.9633,121.9242,121.9633,9500.0
2013-08-05 12:15:00,155.79,155.82,155.79,155.82,10200.0,121.9555,121.979,121.9555,121.979,10200.0
2013-08-05 12:20:00,155.82,155.84,155.8,155.82,15000.0,121.979,121.9946,121.9633,121.979,15000.0
2013-08-05 12:25:00,155.82,155.82,155.76,155.78,17900.0,121.979,121.979,121.932,121.9477,17900.0
2013-08-05 12:30:00,155.77,155.79,155.7,155.7,71300.0,121.9398,121.9555,121.885,121.885,71300.0
2013-08-05 12:35:00,155.7,155.72,155.64,155.66,37900.0,121.885,121.9007,121.8381,121.8537,37900.0
2013-08-05 12:40:00,155.67,155.69,155.64,155.67,38000.0,121.8615,121.8772,121.8381,121.8615,38000.0
2013-08-05 12:45:00,155.66,155.69,155.64,155.68,15500.0,121.8537,121.8772,121.8381,121.8694,15500.0
2013-08-05 12:50:00,155.68,155.74,155.68,155.72,34600.0,121.8694,121.9163,121.8694,121.9007,34600.0
2013-08-05 12:55:00,155.71,155.77,155.7,155.76,11500.0,121.8929,121.9398,121.885,121.932,11500.0
2013-08-05 13:00:00,155.76,155.76,155.68,155.69,12800.0,121.932,121.932,121.8694,121.8772,12800.0
2013-08-05 13:05:00,155.68,155.69,155.56,155.6,61600.0,121.8694,121.8772,121.7754,121.8068,61600.0
2013-08-05 13:10:00,155.59,155.61,155.56,155.61,23500.0,121.7989,121.8146,121.7754,121.8146,23500.0
2013-08-05 13:15:00,155.61,155.67,155.59,155.6,57000.0,121.8146,121.8615,121.7989,121.8068,57000.0
2013-08-05 13:20:00,155.59,155.71,155.59,155.69,71000.0,121.7989,121.8929,121.7989,121.8772,71000.0
2013-08-05 13:25:00,155.68,155.72,155.68,155.69,13900.0,121.8694,121.9007,121.8694,121.8772,13900.0
2013-08-05 13:30:00,155.7,155.7,155.67,155.7,9000.0,121.885,121.885,121.8615,121.885,9000.0
2013-08-05 13:35:00,155.7,155.7,155.64,155.65,10200.0,121.885,121.885,121.8381,121.8459,10200.0
2013-08-05 13:40:00,155.65,155.71,155.65,155.69,24200.0,121.8459,121.8929,121.8459,121.8772,24200.0
2013-08-05 13:45:00,155.68,155.73,155.68,155.72,68700.0,121.8694,121.9085,121.8694,121.9007,68700.0
2013-08-05 13:50:00,155.73,155.73,155.69,155.72,9800.0,121.9085,121.9085,121.8772,121.9007,9800.0
2013-08-05 13:55:00,155.73,155.79,155.73,155.73,21000.0,121.9085,121.9555,121.9085,121.9085,21000.0
2013-08-05 14:00:00,155.72,155.72,155.65,155.69,20000.0,121.9007,121.9007,121.8459,121.8772,20000.0
2013-08-05 14:05:00,155.69,155.7,155.68,155.69,14200.0,121.8772,121.885,121.8694,121.8772,14200.0
2013-08-05 14:10:00,155.68,155.76,155.68,155.75,20300.0,121.8694,121.932,121.8694,121.9242,20300.0
2013-08-05 14:15:00,155.74,155.76,155.69,155.7,15500.0,121.9163,121.932,121.8772,121.885,15500.0
2013-08-05 14:20:00,155.71,155.71,155.65,155.67,18700.0,121.8929,121.8929,121.8459,121.8615,18700.0
2013-08-05 14:25:00,155.67,155.74,155.62,155.67,37300.0,121.8615,121.9163,121.8224,121.8615,37300.0
2013-08-05 14:30:00,155.69,155.71,155.67,155.68,21400.0,121.8772,121.8929,121.8615,121.8694,21400.0
2013-08-05 14:35:00,155.68,155.7,155.67,155.68,13600.0,121.8694,121.885,121.8615,121.8694,13600.0
2013-08-05 14:40:00,155.68,155.74,155.66,155.72,12500.0,121.8694,121.9163,121.8537,121.9007,12500.0
2013-08-05 14:45:00,155.72,155.78,155.68,155.75,35000.0,121.9007,121.9477,121.8694,121.9242,35000.0
2013-08-05 14:50:00,155.75,155.77,155.72,155.74,16300.0,121.9242,121.9398,121.9007,121.9163,16300.0
2013-08-05 14:55:00,155.75,155.8,155.74,155.8,14400.0,121.9242,121.9633,121.9163,121.9633,14400.0
2013-08-05 15:00:00,155.79,155.79,155.74,155.75,20800.0,121.9555,121.9555,121.9163,121.9242,20800.0
2013-08-05 15:05:00,155.75,155.78,155.74,155.78,27300.0,121.9242,121.9477,121.9163,121.9477,27300.0
2013-08-05 15:10:00,155.76,155.78,155.74,155.78,18300.0,121.932,121.9477,121.9163,121.9477,18300.0
2013-08-05 15:15:00,155.79,155.82,155.79,155.81,23900.0,121.9555,121.979,121.9555,121.9711,23900.0
2013-08-05 15:20:00,155.82,155.83,155.77,155.83,38600.0,121.979,121.9868,121.9398,121.9868,38600.0
2013-08-05 15:25:00,155.83,155.91,155.82,155.9,45700.0,121.9868,122.0494,121.979,122.0416,45700.0
2013-08-05 15:30:00,155.89,155.91,155.86,155.87,23200.0,122.0338,122.0494,122.0103,122.0181,23200.0
2013-08-05 15:35:00,155.88,155.91,155.86,155.87,38400.0,122.0259,122.0494,122.0103,122.0181,38400.0
2013-08-05 15:40:00,155.87,155.92,155.86,155.91,47300.0,122.0181,122.0573,122.0103,122.0494,47300.0
2013-08-05 15:45:00,155.91,155.91,155.79,155.79,75600.0,122.0494,122.0494,121.9555,121.9555,75600.0
2013-08-05 15:50:00,155.8,155.87,155.74,155.77,86800.0,121.9633,122.0181,121.9163,121.9398,86800.0
2013-08-05 15:55:00,155.76,155.84,155.69,155.81,192100.0,121.932,121.9946,121.8772,121.9711,192100.0
2013-08-06 09:30:00,155.37,155.38,155.16,155.21,120300.0,121.6267,121.6345,121.4623,121.5015,120300.0
2013-08-06 09:35:00,155.23,155.25,155.03,155.1,158200.0,121.5171,121.5328,121.3605,121.4153,158200.0
2013-08-06 09:40:00,155.1,155.1,154.9,155.0,177700.0,121.4153,121.4153,121.2588,121.3371,177700.0
2013-08-06 09:45:00,154.99,155.01,154.91,154.93,82400.0,121.3292,121.3449,121.2666,121.2823,82400.0
2013-08-06 09:50:00,154.93,154.94,154.83,154.91,104400.0,121.2823,121.2901,121.204,121.2666,104400.0
2013-08-06 09:55:00,154.88,154.99,154.86,154.98,62600.0,121.2431,121.3292,121.2275,121.3214,62600.0
2013-08-06 10:00:00,154.97,154.97,154.85,154.89,75200.0,121.3136,121.3136,121.2196,121.2509,75200.0
2013-08-06 10:05:00,154.9,154.95,154.86,154.87,58600.0,121.2588,121.2979,121.2275,121.2353,58600.0
2013-08-06 10:10:00,154.89,154.89,154.76,154.88,117700.0,121.2509,121.2509,121.1492,121.2431,117700.0
2013-08-06 10:15:00,154.9,154.93,154.8,154.91,41000.0,121.2588,121.2823,121.1805,121.2666,41000.0
2013-08-06 10:20:00,154.91,154.93,154.86,154.88,22800.0,121.2666,121.2823,121.2275,121.2431,22800.0
2013-08-06 10:25:00,154.88,154.99,154.88,154.89,55800.0,121.2431,121.3292,121.2431,121.2509,55800.0
2013-08-06 10:30:00,154.89,154.89,154.6,154.63,93800.0,121.2509,121.2509,121.0239,121.0474,93800.0
2013-08-06 10:35:00,154.64,154.7,154.59,154.61,88300.0,121.0552,121.1022,121.0161,121.0318,88300.0
2013-08-06 10:40:00,154.62,154.66,154.5,154.64,54000.0,121.0396,121.0709,120.9456,121.0552,54000.0
2013-08-06 10:45:00,154.66,154.67,154.63,154.63,47700.0,121.0709,121.0787,121.0474,121.0474,47700.0
2013-08-06 10:50:00,154.63,154.64,154.5,154.55,58000.0,121.0474,121.0552,120.9456,120.9848,58000.0
2013-08-06 10:55:00,154.55,154.6,154.44,154.47,121500.0,120.9848,121.0239,120.8987,120.9222,121500.0
2013-08-06 11:00:00,154.46,154.54,154.41,154.54,74200.0,120.9143,120.977,120.8752,120.977,74200.0
2013-08-06 11:05:00,154.53,154.6,154.51,154.6,19700.0,120.9691,121.0239,120.9535,121.0239,19700.0
2013-08-06 11:10:00,154.6,154.66,154.56,154.63,35000.0,121.0239,121.0709,120.9926,121.0474,35000.0
2013-08-06 11:15:00,154.62,154.68,154.59,154.67,24500.0,121.0396,121.0866,121.0161,121.0787,24500.0
2013-08-06 11:20:00,154.68,154.7,154.64,154.68,18800.0,121.0866,121.1022,121.0552,121.0866,18800.0
2013-08-06 11:25:00,154.68,154.75,154.68,154.72,82800.0,121.0866,121.1414,121.0866,121.1179,82800.0
2013-08-06 11:30:00,154.72,154.75,154.72,154.75,15300.0,121.1179,121.1414,121.1179,121.1414,15300.0
2013-08-06 11:35:00,154.75,154.79,154.72,154.79,30500.0,121.1414,121.1727,121.1179,121.1727,30500.0
2013-08-06 11:40:00,154.8,154.82,154.77,154.82,17200.0,121.1805,121.1962,121.157,121.1962,17200.0
2013-08-06 11:45:00,154.82,154.84,154.78,154.78,36800.0,121.1962,121.2118,121.1648,121.1648,36800.0
2013-08-06 11:50:00,154.78,154.83,154.78,154.82,40500.0,121.1648,121.204,121.1648,121.1962,40500.0
2013-08-06 11:55:00,154.82,154.89,154.82,154.86,12400.0,121.1962,121.2509,121.1962,121.2275,12400.0
2013-08-06 12:00:00,154.88,154.94,154.87,154.88,31000.0,121.2431,121.2901,121.2353,121.2431,31000.0
2013-08-06 12:05:00,154.88,154.89,154.87,154.88,15100.0,121.2431,121.2509,121.2353,121.2431,15100.0
2013-08-06 12:10:00,154.88,154.89,154.8,154.81,24300.0,121.2431,121.2509,121.1805,121.1883,24300.0
2013-08-06 12:15:00,154.8,154.8,154.73,154.73,67600.0,121.1805,121.1805,121.1257,121.1257,67600.0
2013-08-06 12:20:00,154.74,154.77,154.74,154.75,21000.0,121.1335,121.157,121.1335,121.1414,21000.0
2013-08-06 12:25:00,154.74,154.77,154.72,154.74,11300.0,121.1335,121.157,121.1179,121.1335,11300.0
2013-08-06 12:30:00,154.75,154.81,154.75,154.76,9900.0,121.1414,121.1883,121.1414,121.1492,9900.0
2013-08-06 12:35:00,154.76,154.82,154.75,154.82,8900.0,121.1492,121.1962,121.1414,121.1962,8900.0
2013-08-06 12:40:00,154.83,154.92,154.81,154.89,30300.0,121.204,121.2744,121.1883,121.2509,30300.0
2013-08-06 12:45:00,154.87,154.9,154.85,154.9,6200.0,121.2353,121.2588,121.2196,121.2588,6200.0
2013-08-06 12:50:00,154.91,154.92,154.88,154.89,8800.0,121.2666,121.2744,121.2431,121.2509,8800.0
2013-08-06 12:55:00,154.89,155.0,154.89,155.0,41300.0,121.2509,121.3371,121.2509,121.3371,41300.0
2013-08-06 13:00:00,155.0,155.0,154.97,155.0,34100.0,121.3371,121.3371,121.3136,121.3371,34100.0
2013-08-06 13:05:00,154.99,155.03,154.99,154.99,25000.0,121.3292,121.3605,121.3292,121.3292,25000.0
2013-08-06 13:10:00,154.99,155.01,154.99,155.0,16200.0,121.3292,121.3449,121.3292,121.3371,16200.0
2013-08-06 13:15:00,155.0,155.01,154.97,155.0,18200.0,121.3371,121.3449,121.3136,121.3371,18200.0
2013-08-06 13:20:00,155.01,155.01,154.98,154.98,6400.0,121.3449,121.3449,121.3214,121.3214,6400.0
2013-08-06 13:25:00,154.98,154.99,154.97,154.98,17100.0,121.3214,121.3292,121.3136,121.3214,17100.0
2013-08-06 13:30:00,154.97,154.98,154.94,154.94,14500.0,121.3136,121.3214,121.2901,121.2901,14500.0
2013-08-06 13:35:00,154.94,154.94,154.83,154.84,30000.0,121.2901,121.2901,121.204,121.2118,30000.0
2013-08-06 13:40:00,154.83,154.88,154.83,154.86,11400.0,121.204,121.2431,121.204,121.2275,11400.0
2013-08-06 13:45:00,154.87,154.87,154.8,154.8,20300.0,121.2353,121.2353,121.1805,121.1805,20300.0
2013-08-06 13:50:00,154.8,154.82,154.78,154.82,26000.0,121.1805,121.1962,121.1648,121.1962,26000.0
2013-08-06 13:55:00,154.82,154.84,154.79,154.8,23500.0,121.1962,121.2118,121.1727,121.1805,23500.0
2013-08-06 14:00:00,154.81,154.81,154.7,154.73,23800.0,121.1883,121.1883,121.1022,121.1257,23800.0
2013-08-06 14:05:00,154.72,154.77,154.72,154.77,17100.0,121.1179,121.157,121.1179,121.157,17100.0
2013-08-06 14:10:00,154.77,154.79,154.73,154.73,19700.0,121.157,121.1727,121.1257,121.1257,19700.0
2013-08-06 14:15:00,154.72,154.75,154.68,154.71,42600.0,121.1179,121.1414,121.0866,121.11,42600.0
2013-08-06 14:20:00,154.72,154.87,154.69,154.87,28500.0,121.1179,121.2353,121.0944,121.2353,28500.0
2013-08-06 14:25:00,154.88,154.94,154.88,154.89,32200.0,121.2431,121.2901,121.2431,121.2509,32200.0
2013-08-06 14:30:00,154.89,154.93,154.85,154.85,21000.0,121.2509,121.2823,121.2196,121.2196,21000.0
2013-08-06 14:35:00,154.85,154.89,154.84,154.89,20700.0,121.2196,121.2509,121.2118,121.2509,20700.0
2013-08-06 14:40:00,154.89,154.9,154.8,154.86,32900.0,121.2509,121.2588,121.1805,121.2275,32900.0
2013-08-06 14:45:00,154.86,154.88,154.78,154.81,17000.0,121.2275,121.2431,121.1648,121.1883,17000.0
2013-08-06 14:50:00,154.82,154.89,154.82,154.89,28200.0,121.1962,121.2509,121.1962,121.2509,28200.0
2013-08-06 14:55:00,154.9,154.9,154.85,154.87,14200.0,121.2588,121.2588,121.2196,121.2353,14200.0
2013-08-06 15:00:00,154.88,154.94,154.87,154.93,36700.0,121.2431,121.2901,121.2353,121.2823,36700.0
2013-08-06 15:05:00,154.93,154.97,154.84,154.85,43600.0,121.2823,121.3136,121.2118,121.2196,43600.0
2013-08-06 15:10:00,154.86,154.95,154.85,154.94,39200.0,121.2275,121.2979,121.2196,121.2901,39200.0
2013-08-06 15:15:00,154.94,154.95,154.88,154.93,25400.0,121.2901,121.2979,121.2431,121.2823,25400.0
2013-08-06 15:20:00,154.92,154.96,154.9,154.91,20600.0,121.2744,121.3057,121.2588,121.2666,20600.0
2013-08-06 15:25:00,154.91,154.94,154.9,154.91,22500.0,121.2666,121.2901,121.2588,121.2666,22500.0
2013-08-06 15:30:00,154.91,154.91,154.8,154.8,29300.0,121.2666,121.2666,121.1805,121.1805,29300.0
2013-08-06 15:35:00,154.8,154.87,154.78,154.87,56400.0,121.1805,121.2353,121.1648,121.2353,56400.0
2013-08-06 15:40:00,154.88,154.95,154.87,154.94,56100.0,121.2431,121.2979,121.2353,121.2901,56100.0
2013-08-06 15:45:00,154.93,154.94,154.87,154.87,49600.0,121.2823,121.2901,121.2353,121.2353,49600.0
2013-08-06 15:50:00,154.88,154.88,154.74,154.77,77500.0,121.2431,121.2431,121.1335,121.157,77500.0
2013-08-06 15:55:00,154.77,154.87,154.75,154.85,170800.0,121.157,121.2353,121.1414,121.2196,170800.0
2013-08-07 09:30:00,154.32,154.37,154.22,154.28,102500.0,120.8047,120.8439,120.7265,120.7734,102500.0
2013-08-07 09:35:00,154.29,154.39,154.27,154.32,81500.0,120.7813,120.8595,120.7656,120.8047,81500.0
2013-08-07 09:40:00,154.32,154.46,154.3,154.43,81200.0,120.8047,120.9143,120.7891,120.8909,81200.0
2013-08-07 09:45:00,154.43,154.59,154.42,154.52,399600.0,120.8909,121.0161,120.883,120.9613,399600.0
2013-08-07 09:50:00,154.51,154.52,154.39,154.44,107700.0,120.9535,120.9613,120.8595,120.8987,107700.0
2013-08-07 09:55:00,154.44,154.45,154.14,154.21,172000.0,120.8987,120.9065,120.6638,120.7186,172000.0
2013-08-07 10:00:00,154.2,154.2,154.03,154.08,147300.0,120.7108,120.7108,120.5777,120.6169,147300.0
2013-08-07 10:05:00,154.09,154.17,154.01,154.16,90600.0,120.6247,120.6873,120.5621,120.6795,90600.0
2013-08-07 10:10:00,154.15,154.15,154.03,154.11,72100.0,120.6717,120.6717,120.5777,120.6403,72100.0
2013-08-07 10:15:00,154.11,154.2,154.08,154.19,89100.0,120.6403,120.7108,120.6169,120.703,89100.0
2013-08-07 10:20:00,154.19,154.23,154.12,154.2,77300.0,120.703,120.7343,120.6482,120.7108,77300.0
2013-08-07 10:25:00,154.18,154.2,154.12,154.16,34000.0,120.6951,120.7108,120.6482,120.6795,34000.0
2013-08-07 10:30:00,154.16,154.19,154.06,154.16,93400.0,120.6795,120.703,120.6012,120.6795,93400.0
2013-08-07 10:35:00,154.16,154.19,154.12,154.18,38600.0,120.6795,120.703,120.6482,120.6951,38600.0
2013-08-07 10:40:00,154.18,154.29,154.13,154.28,47100.0,120.6951,120.7813,120.656,120.7734,47100.0
2013-08-07 10:45:00,154.27,154.33,154.26,154.28,16800.0,120.7656,120.8126,120.7578,120.7734,16800.0
2013-08-07 10:50:00,154.28,154.32,154.22,154.23,54600.0,120.7734,120.8047,120.7265,120.7343,54600.0
2013-08-07 10:55:00,154.23,154.3,154.23,154.29,36000.0,120.7343,120.7891,120.7343,120.7813,36000.0
2013-08-07 11:00:00,154.3,154.31,154.25,154.3,27700.0,120.7891,120.7969,120.7499,120.7891,27700.0
2013-08-07 11:05:00,154.3,154.31,154.26,154.28,21300.0,120.7891,120.7969,120.7578,120.7734,21300.0
2013-08-07 11:10:00,154.3,154.38,154.29,154.34,30600.0,120.7891,120.8517,120.7813,120.8204,30600.0
2013-08-07 11:15:00,154.35,154.36,154.27,154.3,39500.0,120.8282,120.8361,120.7656,120.7891,39500.0
2013-08-07 11:20:00,154.31,154.32,154.26,154.27,29700.0,120.7969,120.8047,120.7578,120.7656,29700.0
2013-08-07 11:25:00,154.27,154.28,154.17,154.18,108400.0,120.7656,120.7734,120.6873,120.6951,108400.0
2013-08-07 11:30:00,154.18,154.23,154.16,154.23,67600.0,120.6951,120.7343,120.6795,120.7343,67600.0
2013-08-07 11:35:00,154.24,154.27,154.19,154.19,33900.0,120.7421,120.7656,120.703,120.703,33900.0
2013-08-07 11:40:00,154.18,154.25,154.17,154.19,45700.0,120.6951,120.7499,120.6873,120.703,45700.0
2013-08-07 11:45:00,154.19,154.2,154.13,154.15,40300.0,120.703,120.7108,120.656,120.6717,40300.0
2013-08-07 11:50:00,154.16,154.22,154.15,154.22,28400.0,120.6795,120.7265,120.6717,120.7265,28400.0
2013-08-07 11:55:00,154.22,154.25,154.19,154.23,43000.0,120.7265,120.7499,120.703,120.7343,43000.0
2013-08-07 12:00:00,154.23,154.27,154.2,154.27,13300.0,120.7343,120.7656,120.7108,120.7656,13300.0
2013-08-07 12:05:00,154.27,154.27,154.21,154.23,14800.0,120.7656,120.7656,120.7186,120.7343,14800.0
2013-08-07 12:10:00,154.23,154.29,154.23,154.27,26200.0,120.7343,120.7813,120.7343,120.7656,26200.0
2013-08-07 12:15:00,154.29,154.31,154.2,154.31,49400.0,120.7813,120.7969,120.7108,120.7969,49400.0
2013-08-07 12:20:00,154.32,154.34,154.3,154.31,27500.0,120.8047,120.8204,120.7891,120.7969,27500.0
2013-08-07 12:25:00,154.31,154.32,154.28,154.3,7600.0,120.7969,120.8047,120.7734,120.7891,7600.0
2013-08-07 12:30:00,154.29,154.38,154.27,154.38,14900.0,120.7813,120.8517,120.7656,120.8517,14900.0
2013-08-07 12:35:00,154.38,154.5,154.38,154.46,35800.0,120.8517,120.9456,120.8517,120.9143,35800.0
2013-08-07 12:40:00,154.45,154.49,154.43,154.45,22400.0,120.9065,120.9378,120.8909,120.9065,22400.0
2013-08-07 12:45:00,154.46,154.49,154.43,154.43,15000.0,120.9143,120.9378,120.8909,120.8909,15000.0
2013-08-07 12:50:00,154.43,154.46,154.42,154.45,11700.0,120.8909,120.9143,120.883,120.9065,11700.0
2013-08-07 12:55:00,154.47,154.51,154.46,154.51,10300.0,120.9222,120.9535,120.9143,120.9535,10300.0
2013-08-07 13:00:00,154.52,154.55,154.51,154.51,26400.0,120.9613,120.9848,120.9535,120.9535,26400.0
2013-08-07 13:05:00,154.53,154.55,154.47,154.55,20600.0,120.9691,120.9848,120.9222,120.9848,20600.0
2013-08-07 13:10:00,154.55,154.56,154.51,154.52,33000.0,120.9848,120.9926,120.9535,120.9613,33000.0
2013-08-07 13:15:00,154.54,154.56,154.5,154.51,24900.0,120.977,120.9926,120.9456,120.9535,24900.0
2013-08-07 13:20:00,154.5,154.51,154.47,154.49,9000.0,120.9456,120.9535,120.9222,120.9378,9000.0
2013-08-07 13:25:00,154.49,154.59,154.48,154.55,36500.0,120.9378,121.0161,120.93,120.9848,36500.0
2013-08-07 13:30:00,154.56,154.59,154.5,154.5,13500.0,120.9926,121.0161,120.9456,120.9456,13500.0
2013-08-07 13:35:00,154.51,154.55,154.48,154.48,31800.0,120.9535,120.9848,120.93,120.93,31800.0
2013-08-07 13:40:00,154.49,154.5,154.44,154.44,28300.0,120.9378,120.9456,120.8987,120.8987,28300.0
2013-08-07 13:45:00,154.45,154.45,154.37,154.38,32000.0,120.9065,120.9065,120.8439,120.8517,32000.0
2013-08-07 13:50:00,154.39,154.41,154.37,154.41,12300.0,120.8595,120.8752,120.8439,120.8752,12300.0
2013-08-07 13:55:00,154.41,154.49,154.39,154.47,25000.0,120.8752,120.9378,120.8595,120.9222,25000.0
2013-08-07 14:00:00,154.47,154.51,154.45,154.46,25300.0,120.9222,120.9535,120.9065,120.9143,25300.0
2013-08-07 14:05:00,154.46,154.48,154.41,154.41,24500.0,120.9143,120.93,120.8752,120.8752,24500.0
2013-08-07 14:10:00,154.4,154.48,154.4,154.48,27000.0,120.8674,120.93,120.8674,120.93,27000.0
2013-08-07 14:15:00,154.5,154.52,154.47,154.48,12000.0,120.9456,120.9613,120.9222,120.93,12000.0
2013-08-07 14:20:00,154.48,154.48,154.31,154.32,76100.0,120.93,120.93,120.7969,120.8047,76100.0
2013-08-07 14:25:00,154.33,154.37,154.31,154.36,21200.0,120.8126,120.8439,120.7969,120.8361,21200.0
2013-08-07 14:30:00,154.39,154.41,154.33,154.34,24200.0,120.8595,120.8752,120.8126,120.8204,24200.0
2013-08-07 14:35:00,154.34,154.37,154.33,154.37,12600.0,120.8204,120.8439,120.8126,120.8439,12600.0
2013-08-07 14:40:00,154.39,154.4,154.31,154.31,74900.0,120.8595,120.8674,120.7969,120.7969,74900.0
2013-08-07 14:45:00,154.32,154.35,154.31,154.35,43000.0,120.8047,120.8282,120.7969,120.8282,43000.0
2013-08-07 14:50:00,154.36,154.38,154.33,154.38,24100.0,120.8361,120.8517,120.8126,120.8517,24100.0
2013-08-07 14:55:00,154.38,154.47,154.37,154.45,51900.0,120.8517,120.9222,120.8439,120.9065,51900.0
2013-08-07 15:00:00,154.45,154.55,154.44,154.55,34200.0,120.9065,120.9848,120.8987,120.9848,34200.0
2013-08-07 15:05:00,154.54,154.55,154.5,154.54,49800.0,120.977,120.9848,120.9456,120.977,49800.0
2013-08-07 15:10:00,154.54,154.67,154.54,154.63,74700.0,120.977,121.0787,120.977,121.0474,74700.0
2013-08-07 15:15:00,154.64,154.67,154.59,154.63,38000.0,121.0552,121.0787,121.0161,121.0474,38000.0
2013-08-07 15:20:00,154.63,154.65,154.54,154.55,35800.0,121.0474,121.0631,120.977,120.9848,35800.0
2013-08-07 15:25:00,154.56,154.63,154.53,154.63,46700.0,120.9926,121.0474,120.9691,121.0474,46700.0
2013-08-07 15:30:00,154.63,154.64,154.51,154.55,38700.0,121.0474,121.0552,120.9535,120.9848,38700.0
2013-08-07 15:35:00,154.55,154.69,154.55,154.68,43700.0,120.9848,121.0944,120.9848,121.0866,43700.0
2013-08-07 15:40:00,154.69,154.73,154.66,154.72,27800.0,121.0944,121.1257,121.0709,121.1179,27800.0
2013-08-07 15:45:00,154.72,154.75,154.64,154.65,105300.0,121.1179,121.1414,121.0552,121.0631,105300.0
2013-08-07 15:50:00,154.65,154.66,154.45,154.47,83300.0,121.0631,121.0709,120.9065,120.9222,83300.0
2013-08-07 15:55:00,154.46,154.61,154.44,154.55,166700.0,120.9143,121.0318,120.8987,120.9848,166700.0
2013-08-08 09:30:00,155.33,155.45,155.25,155.28,279300.0,121.5954,121.6893,121.5328,121.5562,279300.0
2013-08-08 09:35:00,155.27,155.4,155.19,155.19,155500.0,121.5484,121.6502,121.4858,121.4858,155500.0
2013-08-08 09:40:00,155.18,155.27,155.04,155.06,92000.0,121.478,121.5484,121.3684,121.384,92000.0
2013-08-08 09:45:00,155.05,155.14,154.98,155.03,83600.0,121.3762,121.4467,121.3214,121.3605,83600.0
2013-08-08 09:50:00,155.05,155.06,154.84,154.88,95400.0,121.3762,121.384,121.2118,121.2431,95400.0
2013-08-08 09:55:00,154.88,154.96,154.84,154.93,66500.0,121.2431,121.3057,121.2118,121.2823,66500.0
2013-08-08 10:00:00,154.94,154.98,154.86,154.89,48600.0,121.2901,121.3214,121.2275,121.2509,48600.0
2013-08-08 10:05:00,154.91,154.91,154.75,154.76,118700.0,121.2666,121.2666,121.1414,121.1492,118700.0
2013-08-08 10:10:00,154.76,154.76,154.49,154.49,74100.0,121.1492,121.1492,120.9378,120.9378,74100.0
2013-08-08 10:15:00,154.48,154.48,154.42,154.44,65800.0,120.93,120.93,120.883,120.8987,65800.0
2013-08-08 10:20:00,154.41,154.46,154.37,154.43,85300.0,120.8752,120.9143,120.8439,120.8909,85300.0
2013-08-08 10:25:00,154.43,154.47,154.42,154.46,64100.0,120.8909,120.9222,120.883,120.9143,64100.0
2013-08-08 10:30:00,154.45,154.45,154.18,154.22,113300.0,120.9065,120.9065,120.6951,120.7265,113300.0
2013-08-08 10:35:00,154.22,154.22,154.08,154.17,77200.0,120.7265,120.7265,120.6169,120.6873,77200.0
2013-08-08 10:40:00,154.18,154.19,154.11,154.11,49400.0,120.6951,120.703,120.6403,120.6403,49400.0
2013-08-08 10:45:00,154.1,154.13,153.99,154.12,100700.0,120.6325,120.656,120.5464,120.6482,100700.0
2013-08-08 10:50:00,154.1,154.14,154.08,154.14,44600.0,120.6325,120.6638,120.6169,120.6638,44600.0
2013-08-08 10:55:00,154.14,154.17,154.12,154.15,49600.0,120.6638,120.6873,120.6482,120.6717,49600.0
2013-08-08 11:00:00,154.16,154.18,154.1,154.13,47300.0,120.6795,120.6951,120.6325,120.656,47300.0
2013-08-08 11:05:00,154.14,154.17,154.09,154.17,37800.0,120.6638,120.6873,120.6247,120.6873,37800.0
2013-08-08 11:10:00,154.16,154.18,154.14,154.16,30600.0,120.6795,120.6951,120.6638,120.6795,30600.0
2013-08-08 11:15:00,154.16,154.2,154.12,154.14,31400.0,120.6795,120.7108,120.6482,120.6638,31400.0
2013-08-08 11:20:00,154.14,154.23,154.13,154.21,53500.0,120.6638,120.7343,120.656,120.7186,53500.0
2013-08-08 11:25:00,154.2,154.26,154.18,154.26,32300.0,120.7108,120.7578,120.6951,120.7578,32300.0
2013-08-08 11:30:00,154.27,154.31,154.22,154.3,20100.0,120.7656,120.7969,120.7265,120.7891,20100.0
2013-08-08 11:35:00,154.3,154.33,154.27,154.32,29900.0,120.7891,120.8126,120.7656,120.8047,29900.0
2013-08-08 11:40:00,154.31,154.37,154.29,154.3,33200.0,120.7969,120.8439,120.7813,120.7891,33200.0
2013-08-08 11:45:00,154.3,154.34,154.28,154.33,12000.0,120.7891,120.8204,120.7734,120.8126,12000.0
2013-08-08 11:50:00,154.34,154.39,154.33,154.35,54400.0,120.8204,120.8595,120.8126,120.8282,54400.0
2013-08-08 11:55:00,154.35,154.44,154.35,154.42,39500.0,120.8282,120.8987,120.8282,120.883,39500.0
2013-08-08 12:00:00,154.42,154.54,154.42,154.51,72400.0,120.883,120.977,120.883,120.9535,72400.0
2013-08-08 12:05:00,154.52,154.57,154.52,154.52,35300.0,120.9613,121.0004,120.9613,120.9613,35300.0
2013-08-08 12:10:00,154.53,154.69,154.52,154.69,74200.0,120.9691,121.0944,120.9613,121.0944,74200.0
2013-08-08 12:15:00,154.69,154.81,154.69,154.77,89200.0,121.0944,121.1883,121.0944,121.157,89200.0
2013-08-08 12:20:00,154.78,154.83,154.73,154.75,121500.0,121.1648,121.204,121.1257,121.1414,121500.0
2013-08-08 12:25:00,154.73,154.82,154.72,154.79,52300.0,121.1257,121.1962,121.1179,121.1727,52300.0
2013-08-08 12:30:00,154.8,154.91,154.8,154.88,72900.0,121.1805,121.2666,121.1805,121.2431,72900.0
2013-08-08 12:35:00,154.89,154.92,154.88,154.91,38200.0,121.2509,121.2744,121.2431,121.2666,38200.0
2013-08-08 12:40:00,154.9,155.07,154.9,155.06,71900.0,121.2588,121.3919,121.2588,121.384,71900.0
2013-08-08 12:45:00,155.07,155.1,155.05,155.06,53600.0,121.3919,121.4153,121.3762,121.384,53600.0
2013-08-08 12:50:00,155.05,155.08,155.05,155.06,93700.0,121.3762,121.3997,121.3762,121.384,93700.0
2013-08-08 12:55:00,155.05,155.06,155.03,155.05,49700.0,121.3762,121.384,121.3605,121.3762,49700.0
2013-08-08 13:00:00,155.05,155.18,155.05,155.18,78600.0,121.3762,121.478,121.3762,121.478,78600.0
2013-08-08 13:05:00,155.18,155.23,155.15,155.15,56700.0,121.478,121.5171,121.4545,121.4545,56700.0
2013-08-08 13:10:00,155.13,155.16,155.03,155.03,91600.0,121.4388,121.4623,121.3605,121.3605,91600.0
2013-08-08 13:15:00,155.02,155.04,154.97,154.97,36700.0,121.3527,121.3684,121.3136,121.3136,36700.0
2013-08-08 13:20:00,154.98,155.06,154.98,155.06,31700.0,121.3214,121.384,121.3214,121.384,31700.0
2013-08-08 13:25:00,155.06,155.06,154.99,155.03,21400.0,121.384,121.384,121.3292,121.3605,21400.0
2013-08-08 13:30:00,155.03,155.07,154.99,155.0,22800.0,121.3605,121.3919,121.3292,121.3371,22800.0
2013-08-08 13:35:00,155.01,155.01,154.94,154.94,12400.0,121.3449,121.3449,121.2901,121.2901,12400.0
2013-08-08 13:40:00,154.94,154.94,154.88,154.92,49800.0,121.2901,121.2901,121.2431,121.2744,49800.0
2013-08-08 13:45:00,154.93,154.96,154.91,154.94,16200.0,121.2823,121.3057,121.2666,121.2901,16200.0
2013-08-08 13:50:00,154.95,155.01,154.91,155.01,22000.0,121.2979,121.3449,121.2666,121.3449,22000.0
2013-08-08 13:55:00,155.02,155.02,154.97,155.01,31200.0,121.3527,121.3527,121.3136,121.3449,31200.0
2013-08-08 14:00:00,155.01,155.08,154.98,155.0,23800.0,121.3449,121.3997,121.3214,121.3371,23800.0
2013-08-08 14:05:00,155.01,155.02,154.95,154.95,26900.0,121.3449,121.3527,121.2979,121.2979,26900.0
2013-08-08 14:10:00,154.96,154.99,154.94,154.95,20100.0,121.3057,121.3292,121.2901,121.2979,20100.0
2013-08-08 14:15:00,154.97,154.98,154.94,154.95,9700.0,121.3136,121.3214,121.2901,121.2979,9700.0
2013-08-08 14:20:00,154.96,154.99,154.95,154.98,11200.0,121.3057,121.3292,121.2979,121.3214,11200.0
2013-08-08 14:25:00,154.98,155.06,154.96,155.03,88900.0,121.3214,121.384,121.3057,121.3605,88900.0
2013-08-08 14:30:00,155.05,155.09,154.97,154.98,161600.0,121.3762,121.4075,121.3136,121.3214,161600.0
2013-08-08 14:35:00,155.0,155.03,154.96,155.03,30500.0,121.3371,121.3605,121.3057,121.3605,30500.0
2013-08-08 14:40:00,155.04,155.06,155.0,155.03,38300.0,121.3684,121.384,121.3371,121.3605,38300.0
2013-08-08 14:45:00,155.04,155.04,155.01,155.03,22000.0,121.3684,121.3684,121.3449,121.3605,22000.0
2013-08-08 14:50:00,155.01,155.01,154.89,154.92,45000.0,121.3449,121.3449,121.2509,121.2744,45000.0
2013-08-08 14:55:00,154.92,154.94,154.88,154.92,35400.0,121.2744,121.2901,121.2431,121.2744,35400.0
2013-08-08 15:00:00,154.93,154.95,154.9,154.91,29300.0,121.2823,121.2979,121.2588,121.2666,29300.0
2013-08-08 15:05:00,154.91,154.97,154.89,154.97,44300.0,121.2666,121.3136,121.2509,121.3136,44300.0
2013-08-08 15:10:00,154.96,154.96,154.84,154.88,43500.0,121.3057,121.3057,121.2118,121.2431,43500.0
2013-08-08 15:15:00,154.88,154.92,154.85,154.85,43300.0,121.2431,121.2744,121.2196,121.2196,43300.0
2013-08-08 15:20:00,154.85,154.85,154.79,154.82,35200.0,121.2196,121.2196,121.1727,121.1962,35200.0
2013-08-08 15:25:00,154.83,154.87,154.82,154.87,25800.0,121.204,121.2353,121.1962,121.2353,25800.0
2013-08-08 15:30:00,154.88,154.91,154.87,154.89,43800.0,121.2431,121.2666,121.2353,121.2509,43800.0
2013-08-08 15:35:00,154.89,154.96,154.86,154.96,24500.0,121.2509,121.3057,121.2275,121.3057,24500.0
2013-08-08 15:40:00,154.97,155.0,154.95,154.97,34800.0,121.3136,121.3371,121.2979,121.3136,34800.0
2013-08-08 15:45:00,154.95,154.99,154.94,154.99,76300.0,121.2979,121.3292,121.2901,121.3292,76300.0
2013-08-08 15:50:00,154.98,154.99,154.84,154.84,49900.0,121.3214,121.3292,121.2118,121.2118,49900.0
2013-08-08 15:55:00,154.86,154.88,154.76,154.77,331700.0,121.2275,121.2431,121.1492,121.157,331700.0
2013-08-09 09:30:00,154.49,154.58,154.44,154.55,144900.0,120.9378,121.0083,120.8987,120.9848,144900.0
2013-08-09 09:35:00,154.54,154.74,154.54,154.69,40700.0,120.977,121.1335,120.977,121.0944,40700.0
2013-08-09 09:40:00,154.7,154.85,154.68,154.81,44500.0,121.1022,121.2196,121.0866,121.1883,44500.0
2013-08-09 09:45:00,154.83,154.95,154.83,154.89,65500.0,121.204,121.2979,121.204,121.2509,65500.0
2013-08-09 09:50:00,154.89,154.92,154.81,154.81,36700.0,121.2509,121.2744,121.1883,121.1883,36700.0
2013-08-09 09:55:00,154.82,154.9,154.82,154.9,33700.0,121.1962,121.2588,121.1962,121.2588,33700.0
2013-08-09 10:00:00,154.88,154.92,154.8,154.82,48500.0,121.2431,121.2744,121.1805,121.1962,48500.0
2013-08-09 10:05:00,154.81,154.84,154.56,154.66,122400.0,121.1883,121.2118,120.9926,121.0709,122400.0
2013-08-09 10:10:00,154.65,154.67,154.58,154.65,41400.0,121.0631,121.0787,121.0083,121.0631,41400.0
2013-08-09 10:15:00,154.64,154.67,154.49,154.5,38500.0,121.0552,121.0787,120.9378,120.9456,38500.0
2013-08-09 10:20:00,154.49,154.49,154.29,154.37,141000.0,120.9378,120.9378,120.7813,120.8439,141000.0
2013-08-09 10:25:00,154.36,154.4,154.29,154.39,80300.0,120.8361,120.8674,120.7813,120.8595,80300.0
2013-08-09 10:30:00,154.36,154.42,154.34,154.39,36600.0,120.8361,120.883,120.8204,120.8595,36600.0
2013-08-09 10:35:00,154.39,154.39,154.3,154.37,50200.0,120.8595,120.8595,120.7891,120.8439,50200.0
2013-08-09 10:40:00,154.36,154.43,154.35,154.43,62900.0,120.8361,120.8909,120.8282,120.8909,62900.0
2013-08-09 10:45:00,154.45,154.47,154.36,154.37,48200.0,120.9065,120.9222,120.8361,120.8439,48200.0
2013-08-09 10:50:00,154.37,154.41,154.15,154.18,78200.0,120.8439,120.8752,120.6717,120.6951,78200.0
2013-08-09 10:55:00,154.17,154.19,154.09,154.13,72300.0,120.6873,120.703,120.6247,120.656,72300.0
2013-08-09 11:00:00,154.13,154.14,153.82,153.84,256300.0,120.656,120.6638,120.4133,120.429,256300.0
2013-08-09 11:05:00,153.84,153.84,153.73,153.82,187900.0,120.429,120.429,120.3429,120.4133,187900.0
2013-08-09 11:10:00,153.81,153.84,153.78,153.82,37900.0,120.4055,120.429,120.382,120.4133,37900.0
2013-08-09 11:15:00,153.83,153.85,153.75,153.81,29900.0,120.4212,120.4368,120.3585,120.4055,29900.0
2013-08-09 11:20:00,153.81,153.81,153.54,153.57,147500.0,120.4055,120.4055,120.1941,120.2176,147500.0
2013-08-09 11:25:00,153.56,153.58,153.33,153.5,226000.0,120.2098,120.2255,120.0298,120.1628,226000.0
2013-08-09 11:30:00,153.48,153.54,153.44,153.46,92300.0,120.1472,120.1941,120.1159,120.1315,92300.0
2013-08-09 11:35:00,153.47,153.62,153.46,153.61,108300.0,120.1393,120.2568,120.1315,120.2489,108300.0
2013-08-09 11:40:00,153.61,153.64,153.56,153.56,79100.0,120.2489,120.2724,120.2098,120.2098,79100.0
2013-08-09 11:45:00,153.56,153.74,153.56,153.73,58200.0,120.2098,120.3507,120.2098,120.3429,58200.0
2013-08-09 11:50:00,153.73,153.76,153.7,153.74,29500.0,120.3429,120.3664,120.3194,120.3507,29500.0
2013-08-09 11:55:00,153.76,153.8,153.68,153.68,46600.0,120.3664,120.3977,120.3037,120.3037,46600.0
2013-08-09 12:00:00,153.67,153.71,153.65,153.67,38900.0,120.2959,120.3272,120.2803,120.2959,38900.0
2013-08-09 12:05:00,153.66,153.66,153.57,153.63,68800.0,120.2881,120.2881,120.2176,120.2646,68800.0
2013-08-09 12:10:00,153.63,153.8,153.62,153.78,40800.0,120.2646,120.3977,120.2568,120.382,40800.0
2013-08-09 12:15:00,153.76,153.81,153.74,153.74,16000.0,120.3664,120.4055,120.3507,120.3507,16000.0
2013-08-09 12:20:00,153.75,153.88,153.72,153.72,37700.0,120.3585,120.4603,120.3351,120.3351,37700.0
2013-08-09 12:25:00,153.75,153.84,153.75,153.83,29600.0,120.3585,120.429,120.3585,120.4212,29600.0
2013-08-09 12:30:00,153.84,153.94,153.84,153.93,32000.0,120.429,120.5073,120.429,120.4994,32000.0
2013-08-09 12:35:00,153.93,154.03,153.91,154.0,31900.0,120.4994,120.5777,120.4838,120.5542,31900.0
2013-08-09 12:40:00,154.03,154.08,154.0,154.01,37000.0,120.5777,120.6169,120.5542,120.5621,37000.0
2013-08-09 12:45:00,154.03,154.06,154.02,154.06,14800.0,120.5777,120.6012,120.5699,120.6012,14800.0
2013-08-09 12:50:00,154.06,154.07,153.97,153.97,31900.0,120.6012,120.609,120.5308,120.5308,31900.0
2013-08-09 12:55:00,153.97,153.98,153.92,153.92,18600.0,120.5308,120.5386,120.4916,120.4916,18600.0
2013-08-09 13:00:00,153.95,153.96,153.92,153.96,19700.0,120.5151,120.5229,120.4916,120.5229,19700.0
2013-08-09 13:05:00,153.96,153.97,153.94,153.97,8400.0,120.5229,120.5308,120.5073,120.5308,8400.0
2013-08-09 13:10:00,154.01,154.05,153.99,153.99,19100.0,120.5621,120.5934,120.5464,120.5464,19100.0
2013-08-09 13:15:00,154.01,154.07,154.01,154.06,31300.0,120.5621,120.609,120.5621,120.6012,31300.0
2013-08-09 13:20:00,154.07,154.14,154.06,154.13,27800.0,120.609,120.6638,120.6012,120.656,27800.0
2013-08-09 13:25:00,154.14,154.24,154.13,154.22,29400.0,120.6638,120.7421,120.656,120.7265,29400.0
2013-08-09 13:30:00,154.23,154.3,154.23,154.27,55600.0,120.7343,120.7891,120.7343,120.7656,55600.0
2013-08-09 13:35:00,154.27,154.29,154.27,154.28,10500.0,120.7656,120.7813,120.7656,120.7734,10500.0
2013-08-09 13:40:00,154.3,154.31,154.28,154.29,17000.0,120.7891,120.7969,120.7734,120.7813,17000.0
2013-08-09 13:45:00,154.28,154.29,154.17,154.2,41900.0,120.7734,120.7813,120.6873,120.7108,41900.0
2013-08-09 13:50:00,154.2,154.31,154.19,154.31,29700.0,120.7108,120.7969,120.703,120.7969,29700.0
2013-08-09 13:55:00,154.31,154.35,154.25,154.25,27500.0,120.7969,120.8282,120.7499,120.7499,27500.0
2013-08-09 14:00:00,154.25,154.35,154.22,154.29,62200.0,120.7499,120.8282,120.7265,120.7813,62200.0
2013-08-09 14:05:00,154.28,154.3,154.12,154.14,59600.0,120.7734,120.7891,120.6482,120.6638,59600.0
2013-08-09 14:10:00,154.14,154.23,154.14,154.22,14100.0,120.6638,120.7343,120.6638,120.7265,14100.0
2013-08-09 14:15:00,154.24,154.29,154.11,154.22,41700.0,120.7421,120.7813,120.6403,120.7265,41700.0
2013-08-09 14:20:00,154.25,154.29,154.22,154.28,12100.0,120.7499,120.7813,120.7265,120.7734,12100.0
2013-08-09 14:25:00,154.29,154.31,154.25,154.28,16700.0,120.7813,120.7969,120.7499,120.7734,16700.0
2013-08-09 14:30:00,154.27,154.34,154.23,154.24,25200.0,120.7656,120.8204,120.7343,120.7421,25200.0
2013-08-09 14:35:00,154.24,154.25,154.06,154.06,78300.0,120.7421,120.7499,120.6012,120.6012,78300.0
2013-08-09 14:40:00,154.07,154.16,154.07,154.14,38100.0,120.609,120.6795,120.609,120.6638,38100.0
2013-08-09 14:45:00,154.15,154.23,154.08,154.22,54000.0,120.6717,120.7343,120.6169,120.7265,54000.0
2013-08-09 14:50:00,154.22,154.26,154.18,154.2,59800.0,120.7265,120.7578,120.6951,120.7108,59800.0
2013-08-09 14:55:00,154.2,154.21,154.11,154.21,31500.0,120.7108,120.7186,120.6403,120.7186,31500.0
2013-08-09 15:00:00,154.22,154.25,154.17,154.24,41400.0,120.7265,120.7499,120.6873,120.7421,41400.0
2013-08-09 15:05:00,154.22,154.25,154.16,154.18,19400.0,120.7265,120.7499,120.6795,120.6951,19400.0
2013-08-09 15:10:00,154.19,154.22,154.11,154.17,43900.0,120.703,120.7265,120.6403,120.6873,43900.0
2013-08-09 15:15:00,154.18,154.24,154.18,154.23,9700.0,120.6951,120.7421,120.6951,120.7343,9700.0
2013-08-09 15:20:00,154.25,154.31,154.22,154.25,44600.0,120.7499,120.7969,120.7265,120.7499,44600.0
2013-08-09 15:25:00,154.28,154.3,154.18,154.21,40400.0,120.7734,120.7891,120.6951,120.7186,40400.0
2013-08-09 15:30:00,154.21,154.24,154.08,154.1,36300.0,120.7186,120.7421,120.6169,120.6325,36300.0
2013-08-09 15:35:00,154.11,154.22,154.08,154.17,76000.0,120.6403,120.7265,120.6169,120.6873,76000.0
2013-08-09 15:40:00,154.17,154.24,154.12,154.12,44300.0,120.6873,120.7421,120.6482,120.6482,44300.0
2013-08-09 15:45:00,154.13,154.16,154.04,154.07,73500.0,120.656,120.6795,120.5856,120.609,73500.0
2013-08-09 15:50:00,154.07,154.07,154.01,154.01,69500.0,120.609,120.609,120.5621,120.5621,69500.0
2013-08-09 15:55:00,154.02,154.19,154.02,154.12,159600.0,120.5699,120.703,120.5699,120.6482,159600.0
2013-08-12 09:30:00,153.45,153.61,153.35,153.61,148300.0,120.1237,120.2489,120.0454,120.2489,148300.0
2013-08-12 09:35:00,153.6,153.78,153.6,153.77,75600.0,120.2411,120.382,120.2411,120.3742,75600.0
2013-08-12 09:40:00,153.78,153.86,153.78,153.8,59400.0,120.382,120.4446,120.382,120.3977,59400.0
2013-08-12 09:45:00,153.84,153.91,153.73,153.75,112200.0,120.429,120.4838,120.3429,120.3585,112200.0
2013-08-12 09:50:00,153.74,153.88,153.74,153.83,123300.0,120.3507,120.4603,120.3507,120.4212,123300.0
2013-08-12 09:55:00,153.82,153.92,153.82,153.84,113300.0,120.4133,120.4916,120.4133,120.429,113300.0
2013-08-12 10:00:00,153.84,154.02,153.83,153.84,109800.0,120.429,120.5699,120.4212,120.429,109800.0
2013-08-12 10:05:00,153.83,153.87,153.8,153.85,25700.0,120.4212,120.4525,120.3977,120.4368,25700.0
2013-08-12 10:10:00,153.84,153.97,153.84,153.94,92900.0,120.429,120.5308,120.429,120.5073,92900.0
2013-08-12 10:15:00,153.96,153.98,153.81,153.87,75500.0,120.5229,120.5386,120.4055,120.4525,75500.0
2013-08-12 10:20:00,153.88,153.91,153.82,153.9,58000.0,120.4603,120.4838,120.4133,120.476,58000.0
2013-08-12 10:25:00,153.9,153.95,153.85,153.87,47800.0,120.476,120.5151,120.4368,120.4525,47800.0
2013-08-12 10:30:00,153.88,153.95,153.85,153.95,43100.0,120.4603,120.5151,120.4368,120.5151,43100.0
2013-08-12 10:35:00,153.97,154.12,153.94,154.07,67000.0,120.5308,120.6482,120.5073,120.609,67000.0
2013-08-12 10:40:00,154.07,154.22,154.07,154.22,40500.0,120.609,120.7265,120.609,120.7265,40500.0
2013-08-12 10:45:00,154.22,154.23,154.16,154.16,33100.0,120.7265,120.7343,120.6795,120.6795,33100.0
2013-08-12 10:50:00,154.16,154.21,154.15,154.19,28500.0,120.6795,120.7186,120.6717,120.703,28500.0
2013-08-12 10:55:00,154.2,154.28,154.18,154.26,39300.0,120.7108,120.7734,120.6951,120.7578,39300.0
2013-08-12 11:00:00,154.24,154.3,154.16,154.19,42400.0,120.7421,120.7891,120.6795,120.703,42400.0
2013-08-12 11:05:00,154.2,154.21,154.09,154.1,40400.0,120.7108,120.7186,120.6247,120.6325,40400.0
2013-08-12 11:10:00,154.12,154.12,154.07,154.08,26900.0,120.6482,120.6482,120.609,120.6169,26900.0
2013-08-12 11:15:00,154.1,154.15,154.09,154.13,42600.0,120.6325,120.6717,120.6247,120.656,42600.0
2013-08-12 11:20:00,154.14,154.2,154.1,154.11,20500.0,120.6638,120.7108,120.6325,120.6403,20500.0
2013-08-12 11:25:00,154.11,154.19,154.1,154.17,13500.0,120.6403,120.703,120.6325,120.6873,13500.0
2013-08-12 11:30:00,154.17,154.23,154.15,154.15,25300.0,120.6873,120.7343,120.6717,120.6717,25300.0
2013-08-12 11:35:00,154.16,154.17,154.1,154.16,22100.0,120.6795,120.6873,120.6325,120.6795,22100.0
2013-08-12 11:40:00,154.17,154.19,154.14,154.15,15600.0,120.6873,120.703,120.6638,120.6717,15600.0
2013-08-12 11:45:00,154.16,154.16,154.02,154.04,25700.0,120.6795,120.6795,120.5699,120.5856,25700.0
2013-08-12 11:50:00,154.02,154.06,153.98,154.02,42700.0,120.5699,120.6012,120.5386,120.5699,42700.0
2013-08-12 11:55:00,154.02,154.04,153.99,154.04,16500.0,120.5699,120.5856,120.5464,120.5856,16500.0
2013-08-12 12:00:00,154.06,154.07,153.99,154.0,26100.0,120.6012,120.609,120.5464,120.5542,26100.0
2013-08-12 12:05:00,154.0,154.02,153.97,153.98,35400.0,120.5542,120.5699,120.5308,120.5386,35400.0
2013-08-12 12:10:00,153.98,153.98,153.9,153.93,34000.0,120.5386,120.5386,120.476,120.4994,34000.0
2013-08-12 12:15:00,153.92,154.01,153.92,154.01,39100.0,120.4916,120.5621,120.4916,120.5621,39100.0
2013-08-12 12:20:00,153.99,154.01,153.98,153.98,18100.0,120.5464,120.5621,120.5386,120.5386,18100.0
2013-08-12 12:25:00,153.97,153.98,153.86,153.87,22800.0,120.5308,120.5386,120.4446,120.4525,22800.0
2013-08-12 12:30:00,153.86,153.9,153.75,153.86,63900.0,120.4446,120.476,120.3585,120.4446,63900.0
2013-08-12 12:35:00,153.85,153.86,153.8,153.82,33700.0,120.4368,120.4446,120.3977,120.4133,33700.0
2013-08-12 12:40:00,153.81,153.92,153.8,153.85,49700.0,120.4055,120.4916,120.3977,120.4368,49700.0
2013-08-12 12:45:00,153.87,153.9,153.83,153.9,20800.0,120.4525,120.476,120.4212,120.476,20800.0
2013-08-12 12:50:00,153.89,153.96,153.88,153.95,35300.0,120.4681,120.5229,120.4603,120.5151,35300.0
2013-08-12 12:55:00,153.95,153.97,153.93,153.97,19100.0,120.5151,120.5308,120.4994,120.5308,19100.0
2013-08-12 13:00:00,153.97,154.03,153.89,153.91,41900.0,120.5308,120.5777,120.4681,120.4838,41900.0
2013-08-12 13:05:00,153.9,153.9,153.83,153.87,28100.0,120.476,120.476,120.4212,120.4525,28100.0
2013-08-12 13:10:00,153.87,153.89,153.8,153.83,71900.0,120.4525,120.4681,120.3977,120.4212,71900.0
2013-08-12 13:15:00,153.82,153.85,153.74,153.83,34000.0,120.4133,120.4368,120.3507,120.4212,34000.0
2013-08-12 13:20:00,153.84,153.89,153.79,153.86,27600.0,120.429,120.4681,120.3898,120.4446,27600.0
2013-08-12 13:25:00,153.86,153.86,153.8,153.86,27400.0,120.4446,120.4446,120.3977,120.4446,27400.0
2013-08-12 13:30:00,153.86,153.96,153.84,153.96,39700.0,120.4446,120.5229,120.429,120.5229,39700.0
2013-08-12 13:35:00,153.96,153.99,153.89,153.93,35700.0,120.5229,120.5464,120.4681,120.4994,35700.0
2013-08-12 13:40:00,153.94,153.97,153.93,153.95,26800.0,120.5073,120.5308,120.4994,120.5151,26800.0
2013-08-12 13:45:00,153.96,153.96,153.82,153.82,24900.0,120.5229,120.5229,120.4133,120.4133,24900.0
2013-08-12 13:50:00,153.81,153.81,153.71,153.76,36200.0,120.4055,120.4055,120.3272,120.3664,36200.0
2013-08-12 13:55:00,153.78,153.79,153.74,153.79,22500.0,120.382,120.3898,120.3507,120.3898,22500.0
2013-08-12 14:00:00,153.78,153.81,153.73,153.78,32000.0,120.382,120.4055,120.3429,120.382,32000.0
2013-08-12 14:05:00,153.78,153.85,153.76,153.83,31600.0,120.382,120.4368,120.3664,120.4212,31600.0
2013-08-12 14:10:00,153.83,153.85,153.79,153.79,19400.0,120.4212,120.4368,120.3898,120.3898,19400.0
2013-08-12 14:15:00,153.8,153.84,153.79,153.82,14800.0,120.3977,120.429,120.3898,120.4133,14800.0
2013-08-12 14:20:00,153.82,153.88,153.82,153.87,26300.0,120.4133,120.4603,120.4133,120.4525,26300.0
2013-08-12 14:25:00,153.87,153.89,153.82,153.85,26700.0,120.4525,120.4681,120.4133,120.4368,26700.0
2013-08-12 14:30:00,153.86,153.87,153.77,153.81,34400.0,120.4446,120.4525,120.3742,120.4055,34400.0
2013-08-12 14:35:00,153.8,153.86,153.79,153.85,32700.0,120.3977,120.4446,120.3898,120.4368,32700.0
2013-08-12 14:40:00,153.84,153.87,153.82,153.86,48400.0,120.429,120.4525,120.4133,120.4446,48400.0
2013-08-12 14:45:00,153.85,153.97,153.85,153.97,31100.0,120.4368,120.5308,120.4368,120.5308,31100.0
2013-08-12 14:50:00,153.98,153.98,153.93,153.95,38800.0,120.5386,120.5386,120.4994,120.5151,38800.0
2013-08-12 14:55:00,153.94,153.97,153.91,153.97,23700.0,120.5073,120.5308,120.4838,120.5308,23700.0
2013-08-12 15:00:00,153.99,154.0,153.92,153.93,24800.0,120.5464,120.5542,120.4916,120.4994,24800.0
2013-08-12 15:05:00,153.95,153.95,153.89,153.95,30400.0,120.5151,120.5151,120.4681,120.5151,30400.0
2013-08-12 15:10:00,153.95,154.1,153.95,154.08,46000.0,120.5151,120.6325,120.5151,120.6169,46000.0
2013-08-12 15:15:00,154.09,154.09,154.04,154.06,19400.0,120.6247,120.6247,120.5856,120.6012,19400.0
2013-08-12 15:20:00,154.07,154.15,154.06,154.13,54500.0,120.609,120.6717,120.6012,120.656,54500.0
2013-08-12 15:25:00,154.14,154.16,154.07,154.08,61900.0,120.6638,120.6795,120.609,120.6169,61900.0
2013-08-12 15:30:00,154.08,154.14,154.08,154.12,39300.0,120.6169,120.6638,120.6169,120.6482,39300.0
2013-08-12 15:35:00,154.12,154.2,154.12,154.18,53100.0,120.6482,120.7108,120.6482,120.6951,53100.0
2013-08-12 15:40:00,154.18,154.2,154.14,154.14,60900.0,120.6951,120.7108,120.6638,120.6638,60900.0
2013-08-12 15:45:00,154.14,154.23,154.12,154.16,82900.0,120.6638,120.7343,120.6482,120.6795,82900.0
2013-08-12 15:50:00,154.15,154.16,154.06,154.09,56000.0,120.6717,120.6795,120.6012,120.6247,56000.0
2013-08-12 15:55:00,154.08,154.11,154.02,154.07,236900.0,120.6169,120.6403,120.5699,120.609,236900.0
2013-08-13 09:30:00,154.39,154.45,154.19,154.45,70500.0,120.8595,120.9065,120.703,120.9065,70500.0
2013-08-13 09:35:00,154.44,154.45,154.15,154.17,55300.0,120.8987,120.9065,120.6717,120.6873,55300.0
2013-08-13 09:40:00,154.17,154.17,154.0,154.06,268500.0,120.6873,120.6873,120.5542,120.6012,268500.0
2013-08-13 09:45:00,154.05,154.11,154.02,154.08,246500.0,120.5934,120.6403,120.5699,120.6169,246500.0
2013-08-13 09:50:00,154.08,154.11,153.92,153.93,239500.0,120.6169,120.6403,120.4916,120.4994,239500.0
2013-08-13 09:55:00,153.94,153.95,153.83,153.89,300100.0,120.5073,120.5151,120.4212,120.4681,300100.0
2013-08-13 10:00:00,153.89,153.9,153.56,153.56,164400.0,120.4681,120.476,120.2098,120.2098,164400.0
2013-08-13 10:05:00,153.58,153.58,153.46,153.54,204300.0,120.2255,120.2255,120.1315,120.1941,204300.0
2013-08-13 10:10:00,153.55,153.58,153.48,153.56,67300.0,120.202,120.2255,120.1472,120.2098,67300.0
2013-08-13 10:15:00,153.55,153.55,153.34,153.46,180600.0,120.202,120.202,120.0376,120.1315,180600.0
2013-08-13 10:20:00,153.47,153.51,153.38,153.48,102100.0,120.1393,120.1707,120.0689,120.1472,102100.0
2013-08-13 10:25:00,153.48,153.53,153.41,153.51,54700.0,120.1472,120.1863,120.0924,120.1707,54700.0
2013-08-13 10:30:00,153.5,153.53,153.42,153.52,59500.0,120.1628,120.1863,120.1002,120.1785,59500.0
2013-08-13 10:35:00,153.5,153.54,153.46,153.53,33300.0,120.1628,120.1941,120.1315,120.1863,33300.0
2013-08-13 10:40:00,153.54,153.63,153.51,153.62,90100.0,120.1941,120.2646,120.1707,120.2568,90100.0
2013-08-13 10:45:00,153.63,153.65,153.56,153.61,35500.0,120.2646,120.2803,120.2098,120.2489,35500.0
2013-08-13 10:50:00,153.62,153.62,153.38,153.39,72000.0,120.2568,120.2568,120.0689,120.0767,72000.0
2013-08-13 10:55:00,153.39,153.51,153.35,153.48,50800.0,120.0767,120.1707,120.0454,120.1472,50800.0
2013-08-13 11:00:00,153.47,153.65,153.43,153.63,66600.0,120.1393,120.2803,120.108,120.2646,66600.0
2013-08-13 11:05:00,153.62,153.64,153.55,153.63,25400.0,120.2568,120.2724,120.202,120.2646,25400.0
2013-08-13 11:10:00,153.64,153.69,153.63,153.63,66500.0,120.2724,120.3116,120.2646,120.2646,66500.0
2013-08-13 11:15:00,153.63,153.72,153.57,153.7,44100.0,120.2646,120.3351,120.2176,120.3194,44100.0
2013-08-13 11:20:00,153.69,153.79,153.67,153.78,38300.0,120.3116,120.3898,120.2959,120.382,38300.0
2013-08-13 11:25:00,153.78,153.8,153.77,153.78,28600.0,120.382,120.3977,120.3742,120.382,28600.0
2013-08-13 11:30:00,153.79,153.9,153.79,153.87,60000.0,120.3898,120.476,120.3898,120.4525,60000.0
2013-08-13 11:35:00,153.87,153.9,153.83,153.83,31800.0,120.4525,120.476,120.4212,120.4212,31800.0
2013-08-13 11:40:00,153.84,153.86,153.79,153.84,22200.0,120.429,120.4446,120.3898,120.429,22200.0
2013-08-13 11:45:00,153.85,153.91,153.85,153.86,32300.0,120.4368,120.4838,120.4368,120.4446,32300.0
2013-08-13 11:50:00,153.87,153.89,153.82,153.82,17400.0,120.4525,120.4681,120.4133,120.4133,17400.0
2013-08-13 11:55:00,153.84,153.88,153.82,153.82,15600.0,120.429,120.4603,120.4133,120.4133,15600.0
2013-08-13 12:00:00,153.83,153.83,153.76,153.79,24100.0,120.4212,120.4212,120.3664,120.3898,24100.0
2013-08-13 12:05:00,153.79,153.85,153.78,153.85,6400.0,120.3898,120.4368,120.382,120.4368,6400.0
2013-08-13 12:10:00,153.86,153.97,153.86,153.97,18400.0,120.4446,120.5308,120.4446,120.5308,18400.0
2013-08-13 12:15:00,153.98,154.13,153.96,154.12,64100.0,120.5386,120.656,120.5229,120.6482,64100.0
2013-08-13 12:20:00,154.12,154.2,154.12,154.13,51100.0,120.6482,120.7108,120.6482,120.656,51100.0
2013-08-13 12:25:00,154.13,154.29,154.13,154.29,64500.0,120.656,120.7813,120.656,120.7813,64500.0
2013-08-13 12:30:00,154.29,154.44,154.29,154.4,56400.0,120.7813,120.8987,120.7813,120.8674,56400.0
2013-08-13 12:35:00,154.41,154.45,154.4,154.44,23100.0,120.8752,120.9065,120.8674,120.8987,23100.0
2013-08-13 12:40:00,154.45,154.53,154.44,154.45,73100.0,120.9065,120.9691,120.8987,120.9065,73100.0
2013-08-13 12:45:00,154.46,154.57,154.46,154.53,48500.0,120.9143,121.0004,120.9143,120.9691,48500.0
2013-08-13 12:50:00,154.53,154.67,154.53,154.65,107400.0,120.9691,121.0787,120.9691,121.0631,107400.0
2013-08-13 12:55:00,154.64,154.68,154.55,154.59,38900.0,121.0552,121.0866,120.9848,121.0161,38900.0
2013-08-13 13:00:00,154.58,154.66,154.56,154.6,106200.0,121.0083,121.0709,120.9926,121.0239,106200.0
2013-08-13 13:05:00,154.61,154.67,154.58,154.66,16900.0,121.0318,121.0787,121.0083,121.0709,16900.0
2013-08-13 13:10:00,154.65,154.8,154.64,154.76,93300.0,121.0631,121.1805,121.0552,121.1492,93300.0
2013-08-13 13:15:00,154.74,154.79,154.69,154.76,37200.0,121.1335,121.1727,121.0944,121.1492,37200.0
2013-08-13 13:20:00,154.77,154.9,154.77,154.82,91800.0,121.157,121.2588,121.157,121.1962,91800.0
2013-08-13 13:25:00,154.83,154.97,154.83,154.9,29300.0,121.204,121.3136,121.204,121.2588,29300.0
2013-08-13 13:30:00,154.91,154.91,154.8,154.82,32300.0,121.2666,121.2666,121.1805,121.1962,32300.0
2013-08-13 13:35:00,154.82,154.83,154.75,154.8,28600.0,121.1962,121.204,121.1414,121.1805,28600.0
2013-08-13 13:40:00,154.81,154.81,154.71,154.74,14100.0,121.1883,121.1883,121.11,121.1335,14100.0
2013-08-13 13:45:00,154.75,154.75,154.69,154.73,9800.0,121.1414,121.1414,121.0944,121.1257,9800.0
2013-08-13 13:50:00,154.74,154.75,154.7,154.7,10500.0,121.1335,121.1414,121.1022,121.1022,10500.0
2013-08-13 13:55:00,154.69,154.74,154.68,154.69,11300.0,121.0944,121.1335,121.0866,121.0944,11300.0
2013-08-13 14:00:00,154.69,154.74,154.66,154.68,15800.0,121.0944,121.1335,121.0709,121.0866,15800.0
2013-08-13 14:05:00,154.68,154.72,154.64,154.71,31600.0,121.0866,121.1179,121.0552,121.11,31600.0
2013-08-13 14:10:00,154.7,154.7,154.66,154.69,25600.0,121.1022,121.1022,121.0709,121.0944,25600.0
2013-08-13 14:15:00,154.68,154.71,154.66,154.68,6000.0,121.0866,121.11,121.0709,121.0866,6000.0
2013-08-13 14:20:00,154.69,154.75,154.67,154.73,38200.0,121.0944,121.1414,121.0787,121.1257,38200.0
2013-08-13 14:25:00,154.73,154.75,154.69,154.7,8100.0,121.1257,121.1414,121.0944,121.1022,8100.0
2013-08-13 14:30:00,154.7,154.7,154.52,154.52,37100.0,121.1022,121.1022,120.9613,120.9613,37100.0
2013-08-13 14:35:00,154.52,154.52,154.44,154.46,33000.0,120.9613,120.9613,120.8987,120.9143,33000.0
2013-08-13 14:40:00,154.45,154.55,154.44,154.54,64000.0,120.9065,120.9848,120.8987,120.977,64000.0
2013-08-13 14:45:00,154.55,154.58,154.47,154.48,36000.0,120.9848,121.0083,120.9222,120.93,36000.0
2013-08-13 14:50:00,154.48,154.54,154.47,154.54,9000.0,120.93,120.977,120.9222,120.977,9000.0
2013-08-13 14:55:00,154.52,154.57,154.45,154.56,26100.0,120.9613,121.0004,120.9065,120.9926,26100.0
2013-08-13 15:00:00,154.56,154.62,154.56,154.58,18700.0,120.9926,121.0396,120.9926,121.0083,18700.0
2013-08-13 15:05:00,154.57,154.59,154.53,154.54,22800.0,121.0004,121.0161,120.9691,120.977,22800.0
2013-08-13 15:10:00,154.53,154.58,154.49,154.51,21300.0,120.9691,121.0083,120.9378,120.9535,21300.0
2013-08-13 15:15:00,154.52,154.54,154.43,154.51,66200.0,120.9613,120.977,120.8909,120.9535,66200.0
2013-08-13 15:20:00,154.51,154.63,154.51,154.59,36500.0,120.9535,121.0474,120.9535,121.0161,36500.0
2013-08-13 15:25:00,154.58,154.61,154.56,154.56,28300.0,121.0083,121.0318,120.9926,120.9926,28300.0
2013-08-13 15:30:00,154.56,154.59,154.56,154.58,7300.0,120.9926,121.0161,120.9926,121.0083,7300.0
2013-08-13 15:35:00,154.59,154.59,154.5,154.52,34200.0,121.0161,121.0161,120.9456,120.9613,34200.0
2013-08-13 15:40:00,154.52,154.53,154.44,154.46,30000.0,120.9613,120.9691,120.8987,120.9143,30000.0
2013-08-13 15:45:00,154.46,154.51,154.45,154.46,14100.0,120.9143,120.9535,120.9065,120.9143,14100.0
2013-08-13 15:50:00,154.45,154.51,154.42,154.47,86000.0,120.9065,120.9535,120.883,120.9222,86000.0
2013-08-13 15:55:00,154.47,154.47,154.39,154.42,133900.0,120.9222,120.9222,120.8595,120.883,133900.0
2013-08-14 09:30:00,154.27,154.43,154.2,154.2,178200.0,120.7656,120.8909,120.7108,120.7108,178200.0
2013-08-14 09:35:00,154.21,154.23,153.97,154.15,152800.0,120.7186,120.7343,120.5308,120.6717,152800.0
2013-08-14 09:40:00,154.13,154.14,153.82,153.98,265800.0,120.656,120.6638,120.4133,120.5386,265800.0
2013-08-14 09:45:00,153.96,154.14,153.9,154.08,70800.0,120.5229,120.6638,120.476,120.6169,70800.0
2013-08-14 09:50:00,154.06,154.12,153.9,154.02,52200.0,120.6012,120.6482,120.476,120.5699,52200.0
2013-08-14 09:55:00,154.02,154.12,153.96,154.12,76600.0,120.5699,120.6482,120.5229,120.6482,76600.0
2013-08-14 10:00:00,154.12,154.23,154.03,154.2,111200.0,120.6482,120.7343,120.5777,120.7108,111200.0
2013-08-14 10:05:00,154.19,154.2,153.99,154.11,68900.0,120.703,120.7108,120.5464,120.6403,68900.0
2013-08-14 10:10:00,154.09,154.09,153.84,153.95,159100.0,120.6247,120.6247,120.429,120.5151,159100.0
2013-08-14 10:15:00,153.95,153.97,153.87,153.95,50200.0,120.5151,120.5308,120.4525,120.5151,50200.0
2013-08-14 10:20:00,153.94,154.13,153.89,154.12,53800.0,120.5073,120.656,120.4681,120.6482,53800.0
2013-08-14 10:25:00,154.12,154.14,153.99,154.0,53700.0,120.6482,120.6638,120.5464,120.5542,53700.0
2013-08-14 10:30:00,154.0,154.1,153.98,154.01,43100.0,120.5542,120.6325,120.5386,120.5621,43100.0
2013-08-14 10:35:00,154.01,154.02,153.86,153.88,47900.0,120.5621,120.5699,120.4446,120.4603,47900.0
2013-08-14 10:40:00,153.87,153.9,153.67,153.73,115100.0,120.4525,120.476,120.2959,120.3429,115100.0
2013-08-14 10:45:00,153.73,153.73,153.47,153.54,118300.0,120.3429,120.3429,120.1393,120.1941,118300.0
2013-08-14 10:50:00,153.54,153.56,153.47,153.53,129800.0,120.1941,120.2098,120.1393,120.1863,129800.0
2013-08-14 10:55:00,153.53,153.66,153.51,153.62,55500.0,120.1863,120.2881,120.1707,120.2568,55500.0
2013-08-14 11:00:00,153.63,153.64,153.52,153.6,57000.0,120.2646,120.2724,120.1785,120.2411,57000.0
2013-08-14 11:05:00,153.59,153.69,153.59,153.66,65300.0,120.2333,120.3116,120.2333,120.2881,65300.0
2013-08-14 11:10:00,153.65,153.65,153.52,153.6,68200.0,120.2803,120.2803,120.1785,120.2411,68200.0
2013-08-14 11:15:00,153.6,153.78,153.52,153.74,42200.0,120.2411,120.382,120.1785,120.3507,42200.0
2013-08-14 11:20:00,153.74,153.74,153.66,153.66,44500.0,120.3507,120.3507,120.2881,120.2881,44500.0
2013-08-14 11:25:00,153.66,153.75,153.61,153.75,35300.0,120.2881,120.3585,120.2489,120.3585,35300.0
2013-08-14 11:30:00,153.75,153.82,153.73,153.79,32900.0,120.3585,120.4133,120.3429,120.3898,32900.0
2013-08-14 11:35:00,153.81,153.83,153.74,153.82,41300.0,120.4055,120.4212,120.3507,120.4133,41300.0
2013-08-14 11:40:00,153.82,153.88,153.81,153.83,38500.0,120.4133,120.4603,120.4055,120.4212,38500.0
2013-08-14 11:45:00,153.81,153.87,153.68,153.75,43600.0,120.4055,120.4525,120.3037,120.3585,43600.0
2013-08-14 11:50:00,153.76,153.81,153.63,153.66,31700.0,120.3664,120.4055,120.2646,120.2881,31700.0
2013-08-14 11:55:00,153.66,153.73,153.52,153.63,77200.0,120.2881,120.3429,120.1785,120.2646,77200.0
2013-08-14 12:00:00,153.62,153.74,153.6,153.73,40200.0,120.2568,120.3507,120.2411,120.3429,40200.0
2013-08-14 12:05:00,153.73,153.77,153.67,153.68,35300.0,120.3429,120.3742,120.2959,120.3037,35300.0
2013-08-14 12:10:00,153.69,153.72,153.63,153.68,48400.0,120.3116,120.3351,120.2646,120.3037,48400.0
2013-08-14 12:15:00,153.69,153.75,153.66,153.72,58200.0,120.3116,120.3585,120.2881,120.3351,58200.0
2013-08-14 12:20:00,153.72,153.72,153.56,153.62,63100.0,120.3351,120.3351,120.2098,120.2568,63100.0
2013-08-14 12:25:00,153.63,153.77,153.6,153.77,24000.0,120.2646,120.3742,120.2411,120.3742,24000.0
2013-08-14 12:30:00,153.79,153.8,153.68,153.7,39200.0,120.3898,120.3977,120.3037,120.3194,39200.0
2013-08-14 12:35:00,153.71,153.72,153.58,153.59,45700.0,120.3272,120.3351,120.2255,120.2333,45700.0
2013-08-14 12:40:00,153.6,153.68,153.58,153.68,27900.0,120.2411,120.3037,120.2255,120.3037,27900.0
2013-08-14 12:45:00,153.68,153.69,153.6,153.61,23200.0,120.3037,120.3116,120.2411,120.2489,23200.0
2013-08-14 12:50:00,153.64,153.64,153.56,153.57,51800.0,120.2724,120.2724,120.2098,120.2176,51800.0
2013-08-14 12:55:00,153.56,153.62,153.56,153.58,44700.0,120.2098,120.2568,120.2098,120.2255,44700.0
2013-08-14 13:00:00,153.57,153.62,153.53,153.62,80000.0,120.2176,120.2568,120.1863,120.2568,80000.0
2013-08-14 13:05:00,153.64,153.67,153.61,153.67,14300.0,120.2724,120.2959,120.2489,120.2959,14300.0
2013-08-14 13:10:00,153.67,153.67,153.55,153.57,19400.0,120.2959,120.2959,120.202,120.2176,19400.0
2013-08-14 13:15:00,153.58,153.62,153.52,153.62,52300.0,120.2255,120.2568,120.1785,120.2568,52300.0
2013-08-14 13:20:00,153.62,153.62,153.54,153.58,31600.0,120.2568,120.2568,120.1941,120.2255,31600.0
2013-08-14 13:25:00,153.58,153.58,153.49,153.51,42800.0,120.2255,120.2255,120.155,120.1707,42800.0
2013-08-14 13:30:00,153.5,153.5,153.11,153.22,285600.0,120.1628,120.1628,119.8575,119.9436,285600.0
2013-08-14 13:35:00,153.22,153.38,153.16,153.29,134900.0,119.9436,120.0689,119.8967,119.9984,134900.0
2013-08-14 13:40:00,153.28,153.38,153.28,153.3,71000.0,119.9906,120.0689,119.9906,120.0063,71000.0
2013-08-14 13:45:00,153.28,153.3,153.21,153.27,55300.0,119.9906,120.0063,119.9358,119.9828,55300.0
2013-08-14 13:50:00,153.28,153.39,153.28,153.33,46700.0,119.9906,120.0767,119.9906,120.0298,46700.0
2013-08-14 13:55:00,153.33,153.38,153.22,153.36,67200.0,120.0298,120.0689,119.9436,120.0532,67200.0
2013-08-14 14:00:00,153.36,153.46,153.36,153.44,36300.0,120.0532,120.1315,120.0532,120.1159,36300.0
2013-08-14 14:05:00,153.43,153.48,153.42,153.48,44200.0,120.108,120.1472,120.1002,120.1472,44200.0
2013-08-14 14:10:00,153.47,153.47,153.34,153.38,31900.0,120.1393,120.1393,120.0376,120.0689,31900.0
2013-08-14 14:15:00,153.39,153.4,153.31,153.32,22000.0,120.0767,120.0845,120.0141,120.0219,22000.0
2013-08-14 14:20:00,153.3,153.31,153.19,153.28,55900.0,120.0063,120.0141,119.9202,119.9906,55900.0
2013-08-14 14:25:00,153.29,153.33,153.26,153.26,18900.0,119.9984,120.0298,119.975,119.975,18900.0
2013-08-14 14:30:00,153.25,153.4,153.24,153.32,37100.0,119.9671,120.0845,119.9593,120.0219,37100.0
2013-08-14 14:35:00,153.3,153.42,153.24,153.42,28000.0,120.0063,120.1002,119.9593,120.1002,28000.0
2013-08-14 14:40:00,153.39,153.42,153.33,153.34,29700.0,120.0767,120.1002,120.0298,120.0376,29700.0
2013-08-14 14:45:00,153.36,153.49,153.33,153.43,53700.0,120.0532,120.155,120.0298,120.108,53700.0
2013-08-14 14:50:00,153.44,153.48,153.38,153.38,31100.0,120.1159,120.1472,120.0689,120.0689,31100.0
2013-08-14 14:55:00,153.38,153.46,153.38,153.42,27800.0,120.0689,120.1315,120.0689,120.1002,27800.0
2013-08-14 15:00:00,153.44,153.46,153.35,153.36,53100.0,120.1159,120.1315,120.0454,120.0532,53100.0
2013-08-14 15:05:00,153.37,153.47,153.37,153.47,45200.0,120.0611,120.1393,120.0611,120.1393,45200.0
2013-08-14 15:10:00,153.48,153.67,153.46,153.66,58100.0,120.1472,120.2959,120.1315,120.2881,58100.0
2013-08-14 15:15:00,153.66,153.74,153.56,153.57,86500.0,120.2881,120.3507,120.2098,120.2176,86500.0
2013-08-14 15:20:00,153.57,153.58,153.51,153.56,44000.0,120.2176,120.2255,120.1707,120.2098,44000.0
2013-08-14 15:25:00,153.57,153.59,153.5,153.52,109700.0,120.2176,120.2333,120.1628,120.1785,109700.0
2013-08-14 15:30:00,153.51,153.52,153.36,153.36,57500.0,120.1707,120.1785,120.0532,120.0532,57500.0
2013-08-14 15:35:00,153.37,153.43,153.34,153.41,60400.0,120.0611,120.108,120.0376,120.0924,60400.0
2013-08-14 15:40:00,153.41,153.43,153.35,153.41,47300.0,120.0924,120.108,120.0454,120.0924,47300.0
2013-08-14 15:45:00,153.4,153.44,153.34,153.38,93700.0,120.0845,120.1159,120.0376,120.0689,93700.0
2013-08-14 15:50:00,153.38,153.46,153.37,153.42,306700.0,120.0689,120.1315,120.0611,120.1002,306700.0
2013-08-14 15:55:00,153.42,153.44,153.32,153.32,446900.0,120.1002,120.1159,120.0219,120.0219,446900.0
2013-08-15 09:30:00,152.1,152.1,151.75,151.87,556100.0,119.0669,119.0669,118.7929,118.8868,556100.0
2013-08-15 09:35:00,151.9,152.04,151.81,151.85,244800.0,118.9103,119.0199,118.8399,118.8712,244800.0
2013-08-15 09:40:00,151.86,151.92,151.64,151.89,326800.0,118.879,118.926,118.7068,118.9025,326800.0
2013-08-15 09:45:00,151.87,151.91,151.5,151.51,281100.0,118.8868,118.9181,118.5972,118.605,281100.0
2013-08-15 09:50:00,151.52,151.57,151.46,151.46,144900.0,118.6128,118.652,118.5659,118.5659,144900.0
2013-08-15 09:55:00,151.46,151.5,151.35,151.49,285500.0,118.5659,118.5972,118.4798,118.5894,285500.0
2013-08-15 10:00:00,151.46,151.63,151.36,151.6,347300.0,118.5659,118.699,118.4876,118.6755,347300.0
2013-08-15 10:05:00,151.62,151.62,151.24,151.28,322200.0,118.6911,118.6911,118.3937,118.425,322200.0
2013-08-15 10:10:00,151.27,151.34,151.1,151.25,274000.0,118.4171,118.4719,118.2841,118.4015,274000.0
2013-08-15 10:15:00,151.24,151.37,151.21,151.37,188200.0,118.3937,118.4954,118.3702,118.4954,188200.0
2013-08-15 10:20:00,151.37,151.47,151.34,151.43,154300.0,118.4954,118.5737,118.4719,118.5424,154300.0
2013-08-15 10:25:00,151.42,151.56,151.38,151.49,174300.0,118.5346,118.6442,118.5033,118.5894,174300.0
2013-08-15 10:30:00,151.5,151.52,151.37,151.47,91600.0,118.5972,118.6128,118.4954,118.5737,91600.0
2013-08-15 10:35:00,151.47,151.58,151.44,151.5,85400.0,118.5737,118.6598,118.5502,118.5972,85400.0
2013-08-15 10:40:00,151.5,151.5,151.3,151.39,150800.0,118.5972,118.5972,118.4406,118.5111,150800.0
2013-08-15 10:45:00,151.41,151.44,151.25,151.29,74000.0,118.5267,118.5502,118.4015,118.4328,74000.0
2013-08-15 10:50:00,151.31,151.31,151.18,151.29,84700.0,118.4485,118.4485,118.3467,118.4328,84700.0
2013-08-15 10:55:00,151.28,151.3,151.14,151.26,76200.0,118.425,118.4406,118.3154,118.4093,76200.0
2013-08-15 11:00:00,151.27,151.36,151.25,151.32,73700.0,118.4171,118.4876,118.4015,118.4563,73700.0
2013-08-15 11:05:00,151.32,151.41,151.24,151.4,74000.0,118.4563,118.5267,118.3937,118.5189,74000.0
2013-08-15 11:10:00,151.41,151.57,151.41,151.45,189300.0,118.5267,118.652,118.5267,118.558,189300.0
2013-08-15 11:15:00,151.46,151.63,151.46,151.59,188800.0,118.5659,118.699,118.5659,118.6676,188800.0
2013-08-15 11:20:00,151.58,151.65,151.5,151.64,71200.0,118.6598,118.7146,118.5972,118.7068,71200.0
2013-08-15 11:25:00,151.65,151.7,151.63,151.66,53800.0,118.7146,118.7538,118.699,118.7224,53800.0
2013-08-15 11:30:00,151.67,151.75,151.62,151.64,44600.0,118.7303,118.7929,118.6911,118.7068,44600.0
2013-08-15 11:35:00,151.64,151.74,151.64,151.73,30500.0,118.7068,118.7851,118.7068,118.7772,30500.0
2013-08-15 11:40:00,151.72,151.76,151.65,151.65,39700.0,118.7694,118.8007,118.7146,118.7146,39700.0
2013-08-15 11:45:00,151.66,151.72,151.66,151.72,49000.0,118.7224,118.7694,118.7224,118.7694,49000.0
2013-08-15 11:50:00,151.72,151.73,151.56,151.61,58900.0,118.7694,118.7772,118.6442,118.6833,58900.0
2013-08-15 11:55:00,151.62,151.64,151.43,151.43,56600.0,118.6911,118.7068,118.5424,118.5424,56600.0
2013-08-15 12:00:00,151.44,151.49,151.44,151.47,26500.0,118.5502,118.5894,118.5502,118.5737,26500.0
2013-08-15 12:05:00,151.45,151.56,151.38,151.56,56800.0,118.558,118.6442,118.5033,118.6442,56800.0
2013-08-15 12:10:00,151.55,151.59,151.51,151.55,40500.0,118.6363,118.6676,118.605,118.6363,40500.0
2013-08-15 12:15:00,151.55,151.67,151.53,151.67,27700.0,118.6363,118.7303,118.6207,118.7303,27700.0
2013-08-15 12:20:00,151.68,151.72,151.65,151.65,43300.0,118.7381,118.7694,118.7146,118.7146,43300.0
2013-08-15 12:25:00,151.65,151.65,151.58,151.61,22400.0,118.7146,118.7146,118.6598,118.6833,22400.0
2013-08-15 12:30:00,151.62,151.76,151.62,151.65,40900.0,118.6911,118.8007,118.6911,118.7146,40900.0
2013-08-15 12:35:00,151.63,151.63,151.49,151.54,46500.0,118.699,118.699,118.5894,118.6285,46500.0
2013-08-15 12:40:00,151.53,151.63,151.5,151.55,33300.0,118.6207,118.699,118.5972,118.6363,33300.0
2013-08-15 12:45:00,151.56,151.57,151.43,151.45,41500.0,118.6442,118.652,118.5424,118.558,41500.0
2013-08-15 12:50:00,151.45,151.58,151.44,151.56,24100.0,118.558,118.6598,118.5502,118.6442,24100.0
2013-08-15 12:55:00,151.56,151.58,151.45,151.45,35600.0,118.6442,118.6598,118.558,118.558,35600.0
2013-08-15 13:00:00,151.45,151.51,151.41,151.42,58800.0,118.558,118.605,118.5267,118.5346,58800.0
2013-08-15 13:05:00,151.41,151.42,151.3,151.35,78000.0,118.5267,118.5346,118.4406,118.4798,78000.0
2013-08-15 13:10:00,151.34,151.36,151.11,151.25,159200.0,118.4719,118.4876,118.2919,118.4015,159200.0
2013-08-15 13:15:00,151.23,151.28,151.01,151.23,236700.0,118.3858,118.425,118.2136,118.3858,236700.0
2013-08-15 13:20:00,151.21,151.31,151.13,151.18,114000.0,118.3702,118.4485,118.3075,118.3467,114000.0
2013-08-15 13:25:00,151.16,151.23,151.12,151.16,81500.0,118.331,118.3858,118.2997,118.331,81500.0
2013-08-15 13:30:00,151.15,151.3,151.15,151.28,55100.0,118.3232,118.4406,118.3232,118.425,55100.0
2013-08-15 13:35:00,151.29,151.37,151.21,151.22,66100.0,118.4328,118.4954,118.3702,118.378,66100.0
2013-08-15 13:40:00,151.23,151.33,151.22,151.31,28300.0,118.3858,118.4641,118.378,118.4485,28300.0
2013-08-15 13:45:00,151.33,151.39,151.3,151.32,74300.0,118.4641,118.5111,118.4406,118.4563,74300.0
2013-08-15 13:50:00,151.32,151.33,151.21,151.22,61300.0,118.4563,118.4641,118.3702,118.378,61300.0
2013-08-15 13:55:00,151.22,151.3,151.22,151.29,124400.0,118.378,118.4406,118.378,118.4328,124400.0
2013-08-15 14:00:00,151.3,151.34,151.18,151.25,114100.0,118.4406,118.4719,118.3467,118.4015,114100.0
2013-08-15 14:05:00,151.25,151.29,151.07,151.16,100000.0,118.4015,118.4328,118.2606,118.331,100000.0
2013-08-15 14:10:00,151.17,151.19,150.97,151.02,262000.0,118.3389,118.3545,118.1823,118.2214,262000.0
2013-08-15 14:15:00,151.03,151.15,150.97,151.15,95900.0,118.2293,118.3232,118.1823,118.3232,95900.0
2013-08-15 14:20:00,151.15,151.29,151.09,151.25,157900.0,118.3232,118.4328,118.2762,118.4015,157900.0
2013-08-15 14:25:00,151.27,151.45,151.27,151.37,123600.0,118.4171,118.558,118.4171,118.4954,123600.0
2013-08-15 14:30:00,151.36,151.5,151.35,151.41,103500.0,118.4876,118.5972,118.4798,118.5267,103500.0
2013-08-15 14:35:00,151.44,151.51,151.32,151.36,61400.0,118.5502,118.605,118.4563,118.4876,61400.0
2013-08-15 14:40:00,151.37,151.45,151.31,151.43,32900.0,118.4954,118.558,118.4485,118.5424,32900.0
2013-08-15 14:45:00,151.44,151.5,151.33,151.33,120600.0,118.5502,118.5972,118.4641,118.4641,120600.0
2013-08-15 14:50:00,151.34,151.39,151.24,151.35,116400.0,118.4719,118.5111,118.3937,118.4798,116400.0
2013-08-15 14:55:00,151.35,151.37,151.29,151.32,23900.0,118.4798,118.4954,118.4328,118.4563,23900.0
2013-08-15 15:00:00,151.31,151.35,151.22,151.27,46100.0,118.4485,118.4798,118.378,118.4171,46100.0
2013-08-15 15:05:00,151.26,151.36,151.24,151.28,116600.0,118.4093,118.4876,118.3937,118.425,116600.0
2013-08-15 15:10:00,151.28,151.3,151.09,151.13,90700.0,118.425,118.4406,118.2762,118.3075,90700.0
2013-08-15 15:15:00,151.12,151.16,151.02,151.04,64100.0,118.2997,118.331,118.2214,118.2371,64100.0
2013-08-15 15:20:00,151.03,151.1,150.99,151.08,82100.0,118.2293,118.2841,118.198,118.2684,82100.0
2013-08-15 15:25:00,151.09,151.13,151.02,151.1,65000.0,118.2762,118.3075,118.2214,118.2841,65000.0
2013-08-15 15:30:00,151.1,151.22,151.09,151.11,93600.0,118.2841,118.378,118.2762,118.2919,93600.0
2013-08-15 15:35:00,151.12,151.21,151.12,151.15,49800.0,118.2997,118.3702,118.2997,118.3232,49800.0
2013-08-15 15:40:00,151.14,151.17,151.06,151.17,166600.0,118.3154,118.3389,118.2527,118.3389,166600.0
2013-08-15 15:45:00,151.17,151.33,151.17,151.23,126400.0,118.3389,118.4641,118.3389,118.3858,126400.0
2013-08-15 15:50:00,151.23,151.3,151.2,151.23,268300.0,118.3858,118.4406,118.3623,118.3858,268300.0
2013-08-15 15:55:00,151.23,151.3,151.13,151.15,437900.0,118.3858,118.4406,118.3075,118.3232,437900.0
2013-08-16 09:30:00,150.6,150.66,150.49,150.52,135800.0,118.1929,118.2399,118.1065,118.1301,135800.0
2013-08-16 09:35:00,150.49,150.66,150.42,150.62,142000.0,118.1065,118.2399,118.0516,118.2086,142000.0
2013-08-16 09:40:00,150.63,150.69,150.56,150.59,186900.0,118.2164,118.2635,118.1615,118.185,186900.0
2013-08-16 09:45:00,150.58,150.81,150.52,150.8,174600.0,118.1772,118.3577,118.1301,118.3498,174600.0
2013-08-16 09:50:00,150.79,150.86,150.76,150.83,163100.0,118.342,118.3969,118.3184,118.3734,163100.0
2013-08-16 09:55:00,150.81,150.87,150.68,150.84,217000.0,118.3577,118.4048,118.2556,118.3812,217000.0
2013-08-16 10:00:00,150.87,150.94,150.66,150.88,231600.0,118.4048,118.4597,118.2399,118.4126,231600.0
2013-08-16 10:05:00,150.89,151.0,150.89,150.94,207800.0,118.4205,118.5068,118.4205,118.4597,207800.0
2013-08-16 10:10:00,150.93,150.96,150.85,150.86,179800.0,118.4518,118.4754,118.3891,118.3969,179800.0
2013-08-16 10:15:00,150.86,150.88,150.77,150.78,153800.0,118.3969,118.4126,118.3263,118.3341,153800.0
2013-08-16 10:20:00,150.78,150.79,150.66,150.67,149800.0,118.3341,118.342,118.2399,118.2478,149800.0
2013-08-16 10:25:00,150.67,150.88,150.61,150.87,133000.0,118.2478,118.4126,118.2007,118.4048,133000.0
2013-08-16 10:30:00,150.88,150.92,150.75,150.88,61300.0,118.4126,118.444,118.3106,118.4126,61300.0
2013-08-16 10:35:00,150.88,151.06,150.88,151.01,64100.0,118.4126,118.5539,118.4126,118.5146,64100.0
2013-08-16 10:40:00,151.01,151.03,150.88,150.89,64200.0,118.5146,118.5303,118.4126,118.4205,64200.0
2013-08-16 10:45:00,150.91,151.05,150.9,151.02,71500.0,118.4362,118.546,118.4283,118.5225,71500.0
2013-08-16 10:50:00,151.04,151.06,150.95,151.06,51300.0,118.5382,118.5539,118.4675,118.5539,51300.0
2013-08-16 10:55:00,151.05,151.06,150.95,150.95,37800.0,118.546,118.5539,118.4675,118.4675,37800.0
2013-08-16 11:00:00,150.94,151.04,150.9,151.0,48600.0,118.4597,118.5382,118.4283,118.5068,48600.0
2013-08-16 11:05:00,151.01,151.01,150.84,150.84,39700.0,118.5146,118.5146,118.3812,118.3812,39700.0
2013-08-16 11:10:00,150.85,150.9,150.79,150.82,88600.0,118.3891,118.4283,118.342,118.3655,88600.0
2013-08-16 11:15:00,150.83,150.9,150.8,150.82,87300.0,118.3734,118.4283,118.3498,118.3655,87300.0
2013-08-16 11:20:00,150.83,150.84,150.75,150.76,46100.0,118.3734,118.3812,118.3106,118.3184,46100.0
2013-08-16 11:25:00,150.77,150.81,150.66,150.71,123000.0,118.3263,118.3577,118.2399,118.2792,123000.0
2013-08-16 11:30:00,150.71,150.81,150.69,150.77,322800.0,118.2792,118.3577,118.2635,118.3263,322800.0
2013-08-16 11:35:00,150.76,150.85,150.72,150.85,48700.0,118.3184,118.3891,118.287,118.3891,48700.0
2013-08-16 11:40:00,150.84,150.93,150.82,150.88,54500.0,118.3812,118.4518,118.3655,118.4126,54500.0
2013-08-16 11:45:00,150.88,150.9,150.81,150.85,40600.0,118.4126,118.4283,118.3577,118.3891,40600.0
2013-08-16 11:50:00,150.85,150.87,150.81,150.87,49000.0,118.3891,118.4048,118.3577,118.4048,49000.0
2013-08-16 11:55:00,150.86,150.9,150.84,150.88,50200.0,118.3969,118.4283,118.3812,118.4126,50200.0
2013-08-16 12:00:00,150.88,150.89,150.8,150.88,45600.0,118.4126,118.4205,118.3498,118.4126,45600.0
2013-08-16 12:05:00,150.87,150.87,150.8,150.83,33900.0,118.4048,118.4048,118.3498,118.3734,33900.0
2013-08-16 12:10:00,150.83,150.87,150.8,150.83,29000.0,118.3734,118.4048,118.3498,118.3734,29000.0
2013-08-16 12:15:00,150.83,150.89,150.81,150.82,23200.0,118.3734,118.4205,118.3577,118.3655,23200.0
2013-08-16 12:20:00,150.82,150.82,150.68,150.68,78100.0,118.3655,118.3655,118.2556,118.2556,78100.0
2013-08-16 12:25:00,150.68,150.75,150.62,150.65,100500.0,118.2556,118.3106,118.2086,118.2321,100500.0
2013-08-16 12:30:00,150.66,150.71,150.62,150.71,73100.0,118.2399,118.2792,118.2086,118.2792,73100.0
2013-08-16 12:35:00,150.69,150.72,150.61,150.63,52000.0,118.2635,118.287,118.2007,118.2164,52000.0
2013-08-16 12:40:00,150.63,150.65,150.58,150.62,78900.0,118.2164,118.2321,118.1772,118.2086,78900.0
2013-08-16 12:45:00,150.62,150.65,150.53,150.54,105700.0,118.2086,118.2321,118.1379,118.1458,105700.0
2013-08-16 12:50:00,150.54,150.65,150.53,150.65,137400.0,118.1458,118.2321,118.1379,118.2321,137400.0
2013-08-16 12:55:00,150.64,150.65,150.55,150.57,58700.0,118.2243,118.2321,118.1536,118.1693,58700.0
2013-08-16 13:00:00,150.59,150.63,150.51,150.53,99700.0,118.185,118.2164,118.1222,118.1379,99700.0
2013-08-16 13:05:00,150.52,150.53,150.41,150.43,128100.0,118.1301,118.1379,118.0437,118.0594,128100.0
2013-08-16 13:10:00,150.44,150.47,150.36,150.38,97300.0,118.0673,118.0908,118.0045,118.0202,97300.0
2013-08-16 13:15:00,150.4,150.48,150.37,150.44,67600.0,118.0359,118.0987,118.0124,118.0673,67600.0
2013-08-16 13:20:00,150.43,150.45,150.33,150.45,54100.0,118.0594,118.0751,117.981,118.0751,54100.0
2013-08-16 13:25:00,150.43,150.43,150.33,150.33,54400.0,118.0594,118.0594,117.981,117.981,54400.0
2013-08-16 13:30:00,150.34,150.41,150.32,150.41,38800.0,117.9888,118.0437,117.9731,118.0437,38800.0
2013-08-16 13:35:00,150.41,150.41,150.27,150.29,75500.0,118.0437,118.0437,117.9339,117.9496,75500.0
2013-08-16 13:40:00,150.29,150.33,150.23,150.28,85700.0,117.9496,117.981,117.9025,117.9417,85700.0
2013-08-16 13:45:00,150.3,150.4,150.25,150.38,45600.0,117.9574,118.0359,117.9182,118.0202,45600.0
2013-08-16 13:50:00,150.39,150.44,150.35,150.38,43700.0,118.028,118.0673,117.9967,118.0202,43700.0
2013-08-16 13:55:00,150.37,150.44,150.36,150.4,28700.0,118.0124,118.0673,118.0045,118.0359,28700.0
2013-08-16 14:00:00,150.4,150.49,150.38,150.39,41500.0,118.0359,118.1065,118.0202,118.028,41500.0
2013-08-16 14:05:00,150.39,150.45,150.34,150.4,36400.0,118.028,118.0751,117.9888,118.0359,36400.0
2013-08-16 14:10:00,150.4,150.44,150.34,150.34,40200.0,118.0359,118.0673,117.9888,117.9888,40200.0
2013-08-16 14:15:00,150.34,150.34,150.19,150.26,78900.0,117.9888,117.9888,117.8711,117.926,78900.0
2013-08-16 14:20:00,150.27,150.38,150.26,150.34,33500.0,117.9339,118.0202,117.926,117.9888,33500.0
2013-08-16 14:25:00,150.33,150.4,150.27,150.38,29300.0,117.981,118.0359,117.9339,118.0202,29300.0
2013-08-16 14:30:00,150.37,150.39,150.29,150.32,31900.0,118.0124,118.028,117.9496,117.9731,31900.0
2013-08-16 14:35:00,150.32,150.42,150.3,150.39,51600.0,117.9731,118.0516,117.9574,118.028,51600.0
2013-08-16 14:40:00,150.38,150.47,150.38,150.41,34400.0,118.0202,118.0908,118.0202,118.0437,34400.0
2013-08-16 14:45:00,150.42,150.58,150.41,150.55,47500.0,118.0516,118.1772,118.0437,118.1536,47500.0
2013-08-16 14:50:00,150.56,150.76,150.56,150.73,115800.0,118.1615,118.3184,118.1615,118.2949,115800.0
2013-08-16 14:55:00,150.72,150.76,150.64,150.73,38700.0,118.287,118.3184,118.2243,118.2949,38700.0
2013-08-16 15:00:00,150.73,150.74,150.66,150.7,35700.0,118.2949,118.3027,118.2399,118.2713,35700.0
2013-08-16 15:05:00,150.7,150.79,150.69,150.73,51700.0,118.2713,118.342,118.2635,118.2949,51700.0
2013-08-16 15:10:00,150.74,150.78,150.67,150.71,36500.0,118.3027,118.3341,118.2478,118.2792,36500.0
2013-08-16 15:15:00,150.7,150.72,150.59,150.59,48800.0,118.2713,118.287,118.185,118.185,48800.0
2013-08-16 15:20:00,150.6,150.7,150.57,150.66,52200.0,118.1929,118.2713,118.1693,118.2399,52200.0
2013-08-16 15:25:00,150.65,150.68,150.59,150.63,51700.0,118.2321,118.2556,118.185,118.2164,51700.0
2013-08-16 15:30:00,150.64,150.73,150.63,150.73,58500.0,118.2243,118.2949,118.2164,118.2949,58500.0
2013-08-16 15:35:00,150.72,150.85,150.71,150.84,124700.0,118.287,118.3891,118.2792,118.3812,124700.0
2013-08-16 15:40:00,150.83,150.85,150.77,150.77,46500.0,118.3734,118.3891,118.3263,118.3263,46500.0
2013-08-16 15:45:00,150.78,150.78,150.61,150.65,88100.0,118.3341,118.3341,118.2007,118.2321,88100.0
2013-08-16 15:50:00,150.65,150.68,150.59,150.63,84300.0,118.2321,118.2556,118.185,118.2164,84300.0
2013-08-16 15:55:00,150.63,150.66,150.47,150.51,358000.0,118.2164,118.2399,118.0908,118.1222,358000.0
2013-08-19 09:30:00,150.3,150.32,150.05,150.23,131600.0,117.9574,117.9731,117.7612,117.9025,131600.0
2013-08-19 09:35:00,150.21,150.41,150.21,150.26,91700.0,117.8868,118.0437,117.8868,117.926,91700.0
2013-08-19 09:40:00,150.29,150.48,150.29,150.37,100900.0,117.9496,118.0987,117.9496,118.0124,100900.0
2013-08-19 09:45:00,150.37,150.45,150.33,150.44,82700.0,118.0124,118.0751,117.981,118.0673,82700.0
2013-08-19 09:50:00,150.43,150.48,150.21,150.42,93600.0,118.0594,118.0987,117.8868,118.0516,93600.0
2013-08-19 09:55:00,150.42,150.6,150.4,150.58,83300.0,118.0516,118.1929,118.0359,118.1772,83300.0
2013-08-19 10:00:00,150.58,150.72,150.58,150.62,71100.0,118.1772,118.287,118.1772,118.2086,71100.0
2013-08-19 10:05:00,150.65,150.68,150.51,150.52,32500.0,118.2321,118.2556,118.1222,118.1301,32500.0
2013-08-19 10:10:00,150.53,150.6,150.49,150.55,36800.0,118.1379,118.1929,118.1065,118.1536,36800.0
2013-08-19 10:15:00,150.54,150.61,150.49,150.54,90000.0,118.1458,118.2007,118.1065,118.1458,90000.0
2013-08-19 10:20:00,150.54,150.54,150.43,150.43,50800.0,118.1458,118.1458,118.0594,118.0594,50800.0
2013-08-19 10:25:00,150.43,150.46,150.38,150.46,46700.0,118.0594,118.083,118.0202,118.083,46700.0
2013-08-19 10:30:00,150.45,150.51,150.37,150.5,37500.0,118.0751,118.1222,118.0124,118.1144,37500.0
2013-08-19 10:35:00,150.49,150.59,150.49,150.57,28300.0,118.1065,118.185,118.1065,118.1693,28300.0
2013-08-19 10:40:00,150.6,150.63,150.56,150.59,27500.0,118.1929,118.2164,118.1615,118.185,27500.0
2013-08-19 10:45:00,150.6,150.69,150.59,150.62,36100.0,118.1929,118.2635,118.185,118.2086,36100.0
2013-08-19 10:50:00,150.62,150.66,150.58,150.66,32800.0,118.2086,118.2399,118.1772,118.2399,32800.0
2013-08-19 10:55:00,150.66,150.67,150.49,150.55,36300.0,118.2399,118.2478,118.1065,118.1536,36300.0
2013-08-19 11:00:00,150.56,150.56,150.46,150.47,32900.0,118.1615,118.1615,118.083,118.0908,32900.0
2013-08-19 11:05:00,150.46,150.54,150.42,150.52,28700.0,118.083,118.1458,118.0516,118.1301,28700.0
2013-08-19 11:10:00,150.51,150.56,150.45,150.51,30200.0,118.1222,118.1615,118.0751,118.1222,30200.0
2013-08-19 11:15:00,150.53,150.54,150.37,150.39,51000.0,118.1379,118.1458,118.0124,118.028,51000.0
2013-08-19 11:20:00,150.4,150.45,150.34,150.37,28900.0,118.0359,118.0751,117.9888,118.0124,28900.0
2013-08-19 11:25:00,150.39,150.44,150.33,150.35,39100.0,118.028,118.0673,117.981,117.9967,39100.0
2013-08-19 11:30:00,150.35,150.36,150.24,150.33,37900.0,117.9967,118.0045,117.9103,117.981,37900.0
2013-08-19 11:35:00,150.36,150.44,150.3,150.3,34200.0,118.0045,118.0673,117.9574,117.9574,34200.0
2013-08-19 11:40:00,150.31,150.42,150.29,150.37,36200.0,117.9653,118.0516,117.9496,118.0124,36200.0
2013-08-19 11:45:00,150.37,150.44,150.36,150.36,18800.0,118.0124,118.0673,118.0045,118.0045,18800.0
2013-08-19 11:50:00,150.34,150.35,150.27,150.33,35000.0,117.9888,117.9967,117.9339,117.981,35000.0
2013-08-19 11:55:00,150.31,150.38,150.3,150.33,22000.0,117.9653,118.0202,117.9574,117.981,22000.0
2013-08-19 12:00:00,150.33,150.33,150.23,150.33,42700.0,117.981,117.981,117.9025,117.981,42700.0
2013-08-19 12:05:00,150.34,150.35,150.3,150.3,53500.0,117.9888,117.9967,117.9574,117.9574,53500.0
2013-08-19 12:10:00,150.3,150.44,150.29,150.44,26500.0,117.9574,118.0673,117.9496,118.0673,26500.0
2013-08-19 12:15:00,150.44,150.46,150.41,150.43,11500.0,118.0673,118.083,118.0437,118.0594,11500.0
2013-08-19 12:20:00,150.45,150.45,150.34,150.36,24000.0,118.0751,118.0751,117.9888,118.0045,24000.0
2013-08-19 12:25:00,150.35,150.4,150.34,150.37,27100.0,117.9967,118.0359,117.9888,118.0124,27100.0
2013-08-19 12:30:00,150.36,150.37,150.3,150.37,46400.0,118.0045,118.0124,117.9574,118.0124,46400.0
2013-08-19 12:35:00,150.37,150.37,150.28,150.34,53000.0,118.0124,118.0124,117.9417,117.9888,53000.0
2013-08-19 12:40:00,150.33,150.41,150.3,150.41,44000.0,117.981,118.0437,117.9574,118.0437,44000.0
2013-08-19 12:45:00,150.41,150.44,150.4,150.44,21300.0,118.0437,118.0673,118.0359,118.0673,21300.0
2013-08-19 12:50:00,150.43,150.44,150.4,150.44,20400.0,118.0594,118.0673,118.0359,118.0673,20400.0
2013-08-19 12:55:00,150.43,150.48,150.41,150.45,12800.0,118.0594,118.0987,118.0437,118.0751,12800.0
2013-08-19 13:00:00,150.44,150.44,150.34,150.38,43700.0,118.0673,118.0673,117.9888,118.0202,43700.0
2013-08-19 13:05:00,150.37,150.38,150.34,150.35,34400.0,118.0124,118.0202,117.9888,117.9967,34400.0
2013-08-19 13:10:00,150.33,150.37,150.33,150.36,21900.0,117.981,118.0124,117.981,118.0045,21900.0
2013-08-19 13:15:00,150.36,150.36,150.25,150.29,56800.0,118.0045,118.0045,117.9182,117.9496,56800.0
2013-08-19 13:20:00,150.29,150.29,150.21,150.21,35100.0,117.9496,117.9496,117.8868,117.8868,35100.0
2013-08-19 13:25:00,150.21,150.22,150.17,150.17,28500.0,117.8868,117.8946,117.8554,117.8554,28500.0
2013-08-19 13:30:00,150.16,150.17,150.02,150.04,75100.0,117.8475,117.8554,117.7377,117.7534,75100.0
2013-08-19 13:35:00,150.04,150.06,150.0,150.06,66000.0,117.7534,117.7691,117.722,117.7691,66000.0
2013-08-19 13:40:00,150.06,150.07,150.02,150.07,27400.0,117.7691,117.7769,117.7377,117.7769,27400.0
2013-08-19 13:45:00,150.08,150.11,150.06,150.11,14500.0,117.7848,117.8083,117.7691,117.8083,14500.0
2013-08-19 13:50:00,150.1,150.21,150.1,150.19,33200.0,117.8005,117.8868,117.8005,117.8711,33200.0
2013-08-19 13:55:00,150.2,150.2,150.16,150.18,12400.0,117.8789,117.8789,117.8475,117.8632,12400.0
2013-08-19 14:00:00,150.2,150.22,150.13,150.14,28000.0,117.8789,117.8946,117.824,117.8318,28000.0
2013-08-19 14:05:00,150.14,150.17,150.1,150.14,26700.0,117.8318,117.8554,117.8005,117.8318,26700.0
2013-08-19 14:10:00,150.14,150.17,150.11,150.17,14600.0,117.8318,117.8554,117.8083,117.8554,14600.0
2013-08-19 14:15:00,150.17,150.25,150.17,150.25,16100.0,117.8554,117.9182,117.8554,117.9182,16100.0
2013-08-19 14:20:00,150.25,150.26,150.12,150.14,31900.0,117.9182,117.926,117.8161,117.8318,31900.0
2013-08-19 14:25:00,150.16,150.18,150.09,150.15,25000.0,117.8475,117.8632,117.7926,117.8397,25000.0
2013-08-19 14:30:00,150.15,150.15,150.0,150.01,89700.0,117.8397,117.8397,117.722,117.7298,89700.0
2013-08-19 14:35:00,150.02,150.08,150.0,150.05,151300.0,117.7377,117.7848,117.722,117.7612,151300.0
2013-08-19 14:40:00,150.06,150.15,150.04,150.14,49600.0,117.7691,117.8397,117.7534,117.8318,49600.0
2013-08-19 14:45:00,150.14,150.15,150.1,150.1,22100.0,117.8318,117.8397,117.8005,117.8005,22100.0
2013-08-19 14:50:00,150.11,150.12,150.03,150.06,30600.0,117.8083,117.8161,117.7455,117.7691,30600.0
2013-08-19 14:55:00,150.06,150.12,150.02,150.11,49500.0,117.7691,117.8161,117.7377,117.8083,49500.0
2013-08-19 15:00:00,150.12,150.12,149.99,150.01,40600.0,117.8161,117.8161,117.7141,117.7298,40600.0
2013-08-19 15:05:00,150.01,150.03,149.9,149.91,72500.0,117.7298,117.7455,117.6435,117.6513,72500.0
2013-08-19 15:10:00,149.91,149.94,149.85,149.94,66800.0,117.6513,117.6749,117.6042,117.6749,66800.0
2013-08-19 15:15:00,149.94,150.07,149.94,150.01,83300.0,117.6749,117.7769,117.6749,117.7298,83300.0
2013-08-19 15:20:00,150.01,150.09,150.01,150.08,44400.0,117.7298,117.7926,117.7298,117.7848,44400.0
2013-08-19 15:25:00,150.08,150.09,149.95,149.96,51700.0,117.7848,117.7926,117.6827,117.6906,51700.0
2013-08-19 15:30:00,149.96,150.02,149.95,149.97,33600.0,117.6906,117.7377,117.6827,117.6984,33600.0
2013-08-19 15:35:00,149.97,149.99,149.83,149.83,93300.0,117.6984,117.7141,117.5886,117.5886,93300.0
2013-08-19 15:40:00,149.84,149.85,149.74,149.82,171000.0,117.5964,117.6042,117.5179,117.5807,171000.0
2013-08-19 15:45:00,149.83,149.89,149.78,149.83,121300.0,117.5886,117.6356,117.5493,117.5886,121300.0
2013-08-19 15:50:00,149.83,149.87,149.71,149.77,141900.0,117.5886,117.6199,117.4944,117.5415,141900.0
2013-08-19 15:55:00,149.78,149.86,149.7,149.7,219200.0,117.5493,117.6121,117.4865,117.4865,219200.0
2013-08-20 09:30:00,149.91,149.91,149.76,149.76,278000.0,117.6513,117.6513,117.5336,117.5336,278000.0
2013-08-20 09:35:00,149.77,149.78,149.61,149.67,95900.0,117.5415,117.5493,117.4159,117.463,95900.0
2013-08-20 09:40:00,149.66,149.75,149.56,149.57,116700.0,117.4551,117.5258,117.3767,117.3845,116700.0
2013-08-20 09:45:00,149.58,149.75,149.56,149.74,75200.0,117.3924,117.5258,117.3767,117.5179,75200.0
2013-08-20 09:50:00,149.72,149.79,149.64,149.76,99500.0,117.5022,117.5572,117.4394,117.5336,99500.0
2013-08-20 09:55:00,149.75,149.85,149.69,149.79,78700.0,117.5258,117.6042,117.4787,117.5572,78700.0
2013-08-20 10:00:00,149.77,149.96,149.76,149.9,90100.0,117.5415,117.6906,117.5336,117.6435,90100.0
2013-08-20 10:05:00,149.9,149.97,149.85,149.91,85000.0,117.6435,117.6984,117.6042,117.6513,85000.0
2013-08-20 10:10:00,149.92,149.96,149.8,149.82,44300.0,117.6592,117.6906,117.565,117.5807,44300.0
2013-08-20 10:15:00,149.83,149.88,149.77,149.87,33700.0,117.5886,117.6278,117.5415,117.6199,33700.0
2013-08-20 10:20:00,149.88,150.06,149.88,149.99,70300.0,117.6278,117.7691,117.6278,117.7141,70300.0
2013-08-20 10:25:00,150.0,150.03,149.96,149.97,41100.0,117.722,117.7455,117.6906,117.6984,41100.0
2013-08-20 10:30:00,149.95,150.01,149.92,149.99,40000.0,117.6827,117.7298,117.6592,117.7141,40000.0
2013-08-20 10:35:00,149.98,150.15,149.96,150.13,102800.0,117.7063,117.8397,117.6906,117.824,102800.0
2013-08-20 10:40:00,150.15,150.16,150.09,150.09,49700.0,117.8397,117.8475,117.7926,117.7926,49700.0
2013-08-20 10:45:00,150.1,150.16,150.1,150.16,34000.0,117.8005,117.8475,117.8005,117.8475,34000.0
2013-08-20 10:50:00,150.16,150.21,150.09,150.11,48500.0,117.8475,117.8868,117.7926,117.8083,48500.0
2013-08-20 10:55:00,150.11,150.17,150.11,150.12,13900.0,117.8083,117.8554,117.8083,117.8161,13900.0
2013-08-20 11:00:00,150.13,150.19,150.11,150.16,35700.0,117.824,117.8711,117.8083,117.8475,35700.0
2013-08-20 11:05:00,150.17,150.22,150.14,150.19,50300.0,117.8554,117.8946,117.8318,117.8711,50300.0
2013-08-20 11:10:00,150.18,150.19,150.14,150.14,30000.0,117.8632,117.8711,117.8318,117.8318,30000.0
2013-08-20 11:15:00,150.16,150.18,150.08,150.14,37000.0,117.8475,117.8632,117.7848,117.8318,37000.0
2013-08-20 11:20:00,150.13,150.19,150.12,150.18,36600.0,117.824,117.8711,117.8161,117.8632,36600.0
2013-08-20 11:25:00,150.2,150.21,150.11,150.11,25800.0,117.8789,117.8868,117.8083,117.8083,25800.0
2013-08-20 11:30:00,150.12,150.25,150.12,150.23,78200.0,117.8161,117.9182,117.8161,117.9025,78200.0
2013-08-20 11:35:00,150.23,150.28,150.18,150.26,36600.0,117.9025,117.9417,117.8632,117.926,36600.0
2013-08-20 11:40:00,150.29,150.35,150.26,150.32,30000.0,117.9496,117.9967,117.926,117.9731,30000.0
2013-08-20 11:45:00,150.32,150.38,150.3,150.35,74900.0,117.9731,118.0202,117.9574,117.9967,74900.0
2013-08-20 11:50:00,150.34,150.34,150.27,150.29,110700.0,117.9888,117.9888,117.9339,117.9496,110700.0
2013-08-20 11:55:00,150.29,150.34,150.29,150.33,10800.0,117.9496,117.9888,117.9496,117.981,10800.0
2013-08-20 12:00:00,150.35,150.39,150.34,150.38,38100.0,117.9967,118.028,117.9888,118.0202,38100.0
2013-08-20 12:05:00,150.39,150.39,150.31,150.31,45000.0,118.028,118.028,117.9653,117.9653,45000.0
2013-08-20 12:10:00,150.3,150.32,150.28,150.31,20800.0,117.9574,117.9731,117.9417,117.9653,20800.0
2013-08-20 12:15:00,150.31,150.36,150.31,150.35,72900.0,117.9653,118.0045,117.9653,117.9967,72900.0
2013-08-20 12:20:00,150.35,150.37,150.27,150.29,48800.0,117.9967,118.0124,117.9339,117.9496,48800.0
2013-08-20 12:25:00,150.29,150.31,150.28,150.29,27000.0,117.9496,117.9653,117.9417,117.9496,27000.0
2013-08-20 12:30:00,150.3,150.31,150.17,150.17,72400.0,117.9574,117.9653,117.8554,117.8554,72400.0
2013-08-20 12:35:00,150.19,150.22,150.17,150.18,35700.0,117.8711,117.8946,117.8554,117.8632,35700.0
2013-08-20 12:40:00,150.19,150.19,150.11,150.15,26400.0,117.8711,117.8711,117.8083,117.8397,26400.0
2013-08-20 12:45:00,150.15,150.21,150.14,150.2,46000.0,117.8397,117.8868,117.8318,117.8789,46000.0
2013-08-20 12:50:00,150.2,150.23,150.17,150.21,40200.0,117.8789,117.9025,117.8554,117.8868,40200.0
2013-08-20 12:55:00,150.21,150.31,150.21,150.28,44000.0,117.8868,117.9653,117.8868,117.9417,44000.0
2013-08-20 13:00:00,150.28,150.41,150.28,150.33,94600.0,117.9417,118.0437,117.9417,117.981,94600.0
2013-08-20 13:05:00,150.33,150.34,150.31,150.31,12500.0,117.981,117.9888,117.9653,117.9653,12500.0
2013-08-20 13:10:00,150.34,150.36,150.31,150.32,3300.0,117.9888,118.0045,117.9653,117.9731,3300.0
2013-08-20 13:15:00,150.32,150.34,150.28,150.29,29100.0,117.9731,117.9888,117.9417,117.9496,29100.0
2013-08-20 13:20:00,150.28,150.33,150.27,150.27,25600.0,117.9417,117.981,117.9339,117.9339,25600.0
2013-08-20 13:25:00,150.27,150.28,150.16,150.2,33900.0,117.9339,117.9417,117.8475,117.8789,33900.0
2013-08-20 13:30:00,150.2,150.24,150.15,150.24,49100.0,117.8789,117.9103,117.8397,117.9103,49100.0
2013-08-20 13:35:00,150.23,150.28,150.19,150.21,45400.0,117.9025,117.9417,117.8711,117.8868,45400.0
2013-08-20 13:40:00,150.22,150.24,150.18,150.23,24600.0,117.8946,117.9103,117.8632,117.9025,24600.0
2013-08-20 13:45:00,150.23,150.33,150.22,150.3,15400.0,117.9025,117.981,117.8946,117.9574,15400.0
2013-08-20 13:50:00,150.3,150.31,150.25,150.28,21600.0,117.9574,117.9653,117.9182,117.9417,21600.0
2013-08-20 13:55:00,150.3,150.3,150.23,150.25,16600.0,117.9574,117.9574,117.9025,117.9182,16600.0
2013-08-20 14:00:00,150.27,150.3,150.25,150.27,22000.0,117.9339,117.9574,117.9182,117.9339,22000.0
2013-08-20 14:05:00,150.28,150.31,150.22,150.23,49200.0,117.9417,117.9653,117.8946,117.9025,49200.0
2013-08-20 14:10:00,150.23,150.23,150.19,150.21,16600.0,117.9025,117.9025,117.8711,117.8868,16600.0
2013-08-20 14:15:00,150.22,150.25,150.15,150.17,13700.0,117.8946,117.9182,117.8397,117.8554,13700.0
2013-08-20 14:20:00,150.16,150.18,150.11,150.18,57500.0,117.8475,117.8632,117.8083,117.8632,57500.0
2013-08-20 14:25:00,150.19,150.3,150.18,150.25,31800.0,117.8711,117.9574,117.8632,117.9182,31800.0
2013-08-20 14:30:00,150.24,150.28,150.2,150.2,16000.0,117.9103,117.9417,117.8789,117.8789,16000.0
2013-08-20 14:35:00,150.19,150.2,150.1,150.14,23800.0,117.8711,117.8789,117.8005,117.8318,23800.0
2013-08-20 14:40:00,150.14,150.18,150.11,150.11,8800.0,117.8318,117.8632,117.8083,117.8083,8800.0
2013-08-20 14:45:00,150.1,150.18,150.04,150.15,23100.0,117.8005,117.8632,117.7534,117.8397,23100.0
2013-08-20 14:50:00,150.18,150.19,150.16,150.18,12400.0,117.8632,117.8711,117.8475,117.8632,12400.0
2013-08-20 14:55:00,150.16,150.16,150.06,150.12,22700.0,117.8475,117.8475,117.7691,117.8161,22700.0
2013-08-20 15:00:00,150.13,150.15,150.09,150.09,11200.0,117.824,117.8397,117.7926,117.7926,11200.0
2013-08-20 15:05:00,150.1,150.2,150.09,150.17,25700.0,117.8005,117.8789,117.7926,117.8554,25700.0
2013-08-20 15:10:00,150.16,150.17,150.14,150.14,11300.0,117.8475,117.8554,117.8318,117.8318,11300.0
2013-08-20 15:15:00,150.15,150.19,150.15,150.16,19000.0,117.8397,117.8711,117.8397,117.8475,19000.0
2013-08-20 15:20:00,150.14,150.14,150.09,150.11,48400.0,117.8318,117.8318,117.7926,117.8083,48400.0
2013-08-20 15:25:00,150.11,150.18,150.09,150.16,25600.0,117.8083,117.8632,117.7926,117.8475,25600.0
2013-08-20 15:30:00,150.16,150.24,150.12,150.12,65100.0,117.8475,117.9103,117.8161,117.8161,65100.0
2013-08-20 15:35:00,150.12,150.18,150.08,150.09,38100.0,117.8161,117.8632,117.7848,117.7926,38100.0
2013-08-20 15:40:00,150.08,150.12,150.01,150.02,56700.0,117.7848,117.8161,117.7298,117.7377,56700.0
2013-08-20 15:45:00,150.02,150.06,149.87,149.95,106400.0,117.7377,117.7691,117.6199,117.6827,106400.0
2013-08-20 15:50:00,149.95,149.96,149.87,149.89,69900.0,117.6827,117.6906,117.6199,117.6356,69900.0
2013-08-20 15:55:00,149.88,149.89,149.72,149.75,133500.0,117.6278,117.6356,117.5022,117.5258,133500.0
2013-08-21 09:30:00,149.44,149.44,149.31,149.35,234400.0,117.2825,117.2825,117.1805,117.2118,234400.0
2013-08-21 09:35:00,149.33,149.53,149.25,149.53,109200.0,117.1961,117.3531,117.1334,117.3531,109200.0
2013-08-21 09:40:00,149.54,149.62,149.43,149.6,145800.0,117.361,117.4237,117.2746,117.408,145800.0
2013-08-21 09:45:00,149.6,149.62,149.52,149.56,140600.0,117.408,117.4237,117.3453,117.3767,140600.0
2013-08-21 09:50:00,149.54,149.54,149.35,149.36,106100.0,117.361,117.361,117.2118,117.2197,106100.0
2013-08-21 09:55:00,149.35,149.39,149.28,149.38,98800.0,117.2118,117.2432,117.1569,117.2354,98800.0
2013-08-21 10:00:00,149.38,149.55,149.32,149.49,146200.0,117.2354,117.3688,117.1883,117.3217,146200.0
2013-08-21 10:05:00,149.48,149.53,149.35,149.35,111200.0,117.3139,117.3531,117.2118,117.2118,111200.0
2013-08-21 10:10:00,149.33,149.45,149.13,149.16,178100.0,117.1961,117.2903,117.0392,117.0627,178100.0
2013-08-21 10:15:00,149.16,149.32,149.14,149.32,103300.0,117.0627,117.1883,117.047,117.1883,103300.0
2013-08-21 10:20:00,149.32,149.48,149.29,149.41,138000.0,117.1883,117.3139,117.1648,117.2589,138000.0
2013-08-21 10:25:00,149.43,149.45,149.35,149.37,72900.0,117.2746,117.2903,117.2118,117.2275,72900.0
2013-08-21 10:30:00,149.39,149.4,149.27,149.31,87600.0,117.2432,117.2511,117.1491,117.1805,87600.0
2013-08-21 10:35:00,149.33,149.37,149.22,149.37,85200.0,117.1961,117.2275,117.1098,117.2275,85200.0
2013-08-21 10:40:00,149.37,149.46,149.37,149.44,69000.0,117.2275,117.2982,117.2275,117.2825,69000.0
2013-08-21 10:45:00,149.45,149.46,149.36,149.38,55200.0,117.2903,117.2982,117.2197,117.2354,55200.0
2013-08-21 10:50:00,149.38,149.42,149.32,149.32,221300.0,117.2354,117.2668,117.1883,117.1883,221300.0
2013-08-21 10:55:00,149.32,149.37,149.31,149.32,52300.0,117.1883,117.2275,117.1805,117.1883,52300.0
2013-08-21 11:00:00,149.32,149.37,149.28,149.34,74200.0,117.1883,117.2275,117.1569,117.204,74200.0
2013-08-21 11:05:00,149.34,149.37,149.25,149.25,61700.0,117.204,117.2275,117.1334,117.1334,61700.0
2013-08-21 11:10:00,149.24,149.28,149.21,149.21,37900.0,117.1255,117.1569,117.102,117.102,37900.0
2013-08-21 11:15:00,149.21,149.32,149.2,149.25,52100.0,117.102,117.1883,117.0941,117.1334,52100.0
2013-08-21 11:20:00,149.25,149.26,149.2,149.23,76500.0,117.1334,117.1412,117.0941,117.1177,76500.0
2013-08-21 11:25:00,149.22,149.24,149.08,149.12,110500.0,117.1098,117.1255,116.9999,117.0313,110500.0
2013-08-21 11:30:00,149.13,149.2,149.12,149.2,64100.0,117.0392,117.0941,117.0313,117.0941,64100.0
2013-08-21 11:35:00,149.2,149.22,149.05,149.07,89700.0,117.0941,117.1098,116.9764,116.9921,89700.0
2013-08-21 11:40:00,149.08,149.14,149.01,149.14,74300.0,116.9999,117.047,116.945,117.047,74300.0
2013-08-21 11:45:00,149.12,149.13,148.91,148.93,139200.0,117.0313,117.0392,116.8665,116.8822,139200.0
2013-08-21 11:50:00,148.92,148.97,148.89,148.95,70200.0,116.8744,116.9136,116.8508,116.8979,70200.0
2013-08-21 11:55:00,148.93,149.03,148.93,149.02,77500.0,116.8822,116.9607,116.8822,116.9529,77500.0
2013-08-21 12:00:00,149.02,149.04,148.99,149.01,37200.0,116.9529,116.9686,116.9293,116.945,37200.0
2013-08-21 12:05:00,149.01,149.03,148.97,149.01,41700.0,116.945,116.9607,116.9136,116.945,41700.0
2013-08-21 12:10:00,148.99,149.12,148.97,149.12,53500.0,116.9293,117.0313,116.9136,117.0313,53500.0
2013-08-21 12:15:00,149.11,149.14,149.06,149.13,53300.0,117.0235,117.047,116.9842,117.0392,53300.0
2013-08-21 12:20:00,149.13,149.13,149.05,149.12,53100.0,117.0392,117.0392,116.9764,117.0313,53100.0
2013-08-21 12:25:00,149.12,149.12,149.07,149.1,43300.0,117.0313,117.0313,116.9921,117.0156,43300.0
2013-08-21 12:30:00,149.11,149.14,149.04,149.11,40600.0,117.0235,117.047,116.9686,117.0235,40600.0
2013-08-21 12:35:00,149.11,149.13,149.09,149.13,38100.0,117.0235,117.0392,117.0078,117.0392,38100.0
2013-08-21 12:40:00,149.14,149.19,149.1,149.18,43000.0,117.047,117.0863,117.0156,117.0784,43000.0
2013-08-21 12:45:00,149.18,149.2,149.16,149.17,43500.0,117.0784,117.0941,117.0627,117.0706,43500.0
2013-08-21 12:50:00,149.17,149.24,149.16,149.24,44700.0,117.0706,117.1255,117.0627,117.1255,44700.0
2013-08-21 12:55:00,149.24,149.24,149.18,149.2,39100.0,117.1255,117.1255,117.0784,117.0941,39100.0
2013-08-21 13:00:00,149.19,149.21,149.15,149.15,38000.0,117.0863,117.102,117.0549,117.0549,38000.0
2013-08-21 13:05:00,149.15,149.18,149.11,149.16,39400.0,117.0549,117.0784,117.0235,117.0627,39400.0
2013-08-21 13:10:00,149.17,149.26,149.17,149.23,28800.0,117.0706,117.1412,117.0706,117.1177,28800.0
2013-08-21 13:15:00,149.24,149.29,149.24,149.26,33700.0,117.1255,117.1648,117.1255,117.1412,33700.0
2013-08-21 13:20:00,149.27,149.27,149.2,149.23,22500.0,117.1491,117.1491,117.0941,117.1177,22500.0
2013-08-21 13:25:00,149.24,149.25,149.2,149.2,29800.0,117.1255,117.1334,117.0941,117.0941,29800.0
2013-08-21 13:30:00,149.19,149.23,149.18,149.2,46400.0,117.0863,117.1177,117.0784,117.0941,46400.0
2013-08-21 13:35:00,149.2,149.22,149.18,149.2,26900.0,117.0941,117.1098,117.0784,117.0941,26900.0
2013-08-21 13:40:00,149.2,149.24,149.18,149.24,45900.0,117.0941,117.1255,117.0784,117.1255,45900.0
2013-08-21 13:45:00,149.24,149.29,149.22,149.25,23700.0,117.1255,117.1648,117.1098,117.1334,23700.0
2013-08-21 13:50:00,149.26,149.29,149.22,149.27,25600.0,117.1412,117.1648,117.1098,117.1491,25600.0
2013-08-21 13:55:00,149.27,149.27,149.19,149.25,40000.0,117.1491,117.1491,117.0863,117.1334,40000.0
2013-08-21 14:00:00,149.22,149.22,148.73,148.8,532300.0,117.1098,117.1098,116.7253,116.7802,532300.0
2013-08-21 14:05:00,148.78,148.89,148.5,148.88,441700.0,116.7645,116.8508,116.5448,116.843,441700.0
2013-08-21 14:10:00,148.89,149.11,148.86,149.0,287900.0,116.8508,117.0235,116.8273,116.9372,287900.0
2013-08-21 14:15:00,149.0,149.21,148.93,149.0,277500.0,116.9372,117.102,116.8822,116.9372,277500.0
2013-08-21 14:20:00,149.0,149.0,148.75,148.93,260000.0,116.9372,116.9372,116.741,116.8822,260000.0
2013-08-21 14:25:00,148.93,149.14,148.92,149.08,135500.0,116.8822,117.047,116.8744,116.9999,135500.0
2013-08-21 14:30:00,149.07,149.59,149.05,149.49,323200.0,116.9921,117.4002,116.9764,117.3217,323200.0
2013-08-21 14:35:00,149.5,149.71,149.5,149.55,291200.0,117.3296,117.4944,117.3296,117.3688,291200.0
2013-08-21 14:40:00,149.56,149.78,149.53,149.71,190900.0,117.3767,117.5493,117.3531,117.4944,190900.0
2013-08-21 14:45:00,149.72,149.92,149.7,149.85,182000.0,117.5022,117.6592,117.4865,117.6042,182000.0
2013-08-21 14:50:00,149.83,149.85,149.73,149.8,102500.0,117.5886,117.6042,117.5101,117.565,102500.0
2013-08-21 14:55:00,149.79,149.83,149.63,149.66,87900.0,117.5572,117.5886,117.4316,117.4551,87900.0
2013-08-21 15:00:00,149.66,149.68,149.5,149.59,90400.0,117.4551,117.4708,117.3296,117.4002,90400.0
2013-08-21 15:05:00,149.6,149.63,149.47,149.55,96700.0,117.408,117.4316,117.306,117.3688,96700.0
2013-08-21 15:10:00,149.53,149.71,149.46,149.69,109900.0,117.3531,117.4944,117.2982,117.4787,109900.0
2013-08-21 15:15:00,149.69,149.69,149.46,149.47,76800.0,117.4787,117.4787,117.2982,117.306,76800.0
2013-08-21 15:20:00,149.44,149.49,149.4,149.42,91600.0,117.2825,117.3217,117.2511,117.2668,91600.0
2013-08-21 15:25:00,149.41,149.5,149.29,149.34,101600.0,117.2589,117.3296,117.1648,117.204,101600.0
2013-08-21 15:30:00,149.33,149.43,149.29,149.4,60600.0,117.1961,117.2746,117.1648,117.2511,60600.0
2013-08-21 15:35:00,149.4,149.43,149.13,149.18,138600.0,117.2511,117.2746,117.0392,117.0784,138600.0
2013-08-21 15:40:00,149.18,149.19,148.93,149.01,251100.0,117.0784,117.0863,116.8822,116.945,251100.0
2013-08-21 15:45:00,149.0,149.02,148.75,148.85,274300.0,116.9372,116.9529,116.741,116.8194,274300.0
2013-08-21 15:50:00,148.84,148.94,148.8,148.81,196300.0,116.8116,116.8901,116.7802,116.788,196300.0
2013-08-21 15:55:00,148.8,148.88,148.6,148.69,469500.0,116.7802,116.843,116.6232,116.6939,469500.0
2013-08-22 09:30:00,148.86,148.97,148.77,148.84,194000.0,116.8273,116.9136,116.7567,116.8116,194000.0
2013-08-22 09:35:00,148.85,149.04,148.85,148.98,120400.0,116.8194,116.9686,116.8194,116.9215,120400.0
2013-08-22 09:40:00,149.01,149.12,148.96,149.07,111800.0,116.945,117.0313,116.9058,116.9921,111800.0
2013-08-22 09:45:00,149.07,149.08,148.95,149.03,110100.0,116.9921,116.9999,116.8979,116.9607,110100.0
2013-08-22 09:50:00,149.04,149.06,148.91,148.96,75000.0,116.9686,116.9842,116.8665,116.9058,75000.0
2013-08-22 09:55:00,148.99,149.06,148.93,148.94,57300.0,116.9293,116.9842,116.8822,116.8901,57300.0
2013-08-22 10:00:00,148.95,149.03,148.83,148.9,220800.0,116.8979,116.9607,116.8037,116.8587,220800.0
2013-08-22 10:05:00,148.92,149.01,148.91,148.93,51500.0,116.8744,116.945,116.8665,116.8822,51500.0
2013-08-22 10:10:00,148.95,149.09,148.88,149.07,76800.0,116.8979,117.0078,116.843,116.9921,76800.0
2013-08-22 10:15:00,149.05,149.19,149.05,149.14,69400.0,116.9764,117.0863,116.9764,117.047,69400.0
2013-08-22 10:20:00,149.14,149.18,149.11,149.16,47800.0,117.047,117.0784,117.0235,117.0627,47800.0
2013-08-22 10:25:00,149.16,149.18,149.09,149.18,47700.0,117.0627,117.0784,117.0078,117.0784,47700.0
2013-08-22 10:30:00,149.19,149.22,149.12,149.17,68600.0,117.0863,117.1098,117.0313,117.0706,68600.0
2013-08-22 10:35:00,149.16,149.22,149.15,149.2,34200.0,117.0627,117.1098,117.0549,117.0941,34200.0
2013-08-22 10:40:00,149.21,149.32,149.21,149.32,165000.0,117.102,117.1883,117.102,117.1883,165000.0
2013-08-22 10:45:00,149.33,149.37,149.26,149.26,64300.0,117.1961,117.2275,117.1412,117.1412,64300.0
2013-08-22 10:50:00,149.26,149.31,149.23,149.28,58800.0,117.1412,117.1805,117.1177,117.1569,58800.0
2013-08-22 10:55:00,149.28,149.29,149.16,149.2,47000.0,117.1569,117.1648,117.0627,117.0941,47000.0
2013-08-22 11:00:00,149.22,149.26,149.21,149.24,39200.0,117.1098,117.1412,117.102,117.1255,39200.0
2013-08-22 11:05:00,149.24,149.29,149.19,149.29,73800.0,117.1255,117.1648,117.0863,117.1648,73800.0
2013-08-22 11:10:00,149.29,149.29,149.18,149.21,55000.0,117.1648,117.1648,117.0784,117.102,55000.0
2013-08-22 11:15:00,149.21,149.22,149.09,149.14,52800.0,117.102,117.1098,117.0078,117.047,52800.0
2013-08-22 11:20:00,149.15,149.16,149.05,149.07,55500.0,117.0549,117.0627,116.9764,116.9921,55500.0
2013-08-22 11:25:00,149.06,149.08,148.99,149.01,84500.0,116.9842,116.9999,116.9293,116.945,84500.0
2013-08-22 11:30:00,149.01,149.12,149.01,149.12,24200.0,116.945,117.0313,116.945,117.0313,24200.0
2013-08-22 11:35:00,149.14,149.14,149.06,149.06,25600.0,117.047,117.047,116.9842,116.9842,25600.0
2013-08-22 11:40:00,149.08,149.1,149.0,149.04,27000.0,116.9999,117.0156,116.9372,116.9686,27000.0
2013-08-22 11:45:00,149.06,149.2,149.05,149.17,48900.0,116.9842,117.0941,116.9764,117.0706,48900.0
2013-08-22 11:50:00,149.17,149.19,149.13,149.15,16000.0,117.0706,117.0863,117.0392,117.0549,16000.0
2013-08-22 11:55:00,149.15,149.2,149.1,149.19,73200.0,117.0549,117.0941,117.0156,117.0863,73200.0
2013-08-22 12:00:00,149.19,149.26,149.19,149.25,26000.0,117.0863,117.1412,117.0863,117.1334,26000.0
2013-08-22 12:05:00,149.25,149.36,149.25,149.31,43100.0,117.1334,117.2197,117.1334,117.1805,43100.0
2013-08-22 12:10:00,149.31,149.36,149.31,149.32,10100.0,117.1805,117.2197,117.1805,117.1883,10100.0
2013-08-22 12:15:00,149.34,149.36,149.33,149.35,58800.0,117.204,117.2197,117.1961,117.2118,58800.0
2013-08-22 12:20:00,149.35,149.35,149.24,149.24,25200.0,117.2118,117.2118,117.1255,117.1255,25200.0
2013-08-22 12:25:00,149.23,149.23,149.15,149.15,22900.0,117.1177,117.1177,117.0549,117.0549,22900.0
2013-08-22 12:30:00,149.16,149.21,149.16,149.19,16900.0,117.0627,117.102,117.0627,117.0863,16900.0
2013-08-22 12:35:00,149.18,149.31,149.18,149.26,27200.0,117.0784,117.1805,117.0784,117.1412,27200.0
2013-08-22 12:40:00,149.28,149.29,149.25,149.29,8500.0,117.1569,117.1648,117.1334,117.1648,8500.0
2013-08-22 12:45:00,149.3,149.31,149.19,149.19,14000.0,117.1726,117.1805,117.0863,117.0863,14000.0
2013-08-22 12:50:00,149.18,149.18,149.01,149.01,57300.0,117.0784,117.0784,116.945,116.945,57300.0
2013-08-22 12:55:00,149.01,149.03,148.94,148.99,38700.0,116.945,116.9607,116.8901,116.9293,38700.0
2013-08-22 13:00:00,148.98,149.03,148.92,149.01,71400.0,116.9215,116.9607,116.8744,116.945,71400.0
2013-08-22 13:05:00,149.01,149.11,149.01,149.08,56300.0,116.945,117.0235,116.945,116.9999,56300.0
2013-08-22 13:10:00,149.09,149.2,149.09,149.18,27300.0,117.0078,117.0941,117.0078,117.0784,27300.0
2013-08-22 13:15:00,149.18,149.18,149.15,149.15,6900.0,117.0784,117.0784,117.0549,117.0549,6900.0
2013-08-22 13:20:00,149.16,149.19,149.13,149.18,18400.0,117.0627,117.0863,117.0392,117.0784,18400.0
2013-08-22 13:25:00,149.18,149.2,149.17,149.2,25400.0,117.0784,117.0941,117.0706,117.0941,25400.0
2013-08-22 13:30:00,149.2,149.22,149.16,149.2,69000.0,117.0941,117.1098,117.0627,117.0941,69000.0
2013-08-22 13:35:00,149.2,149.24,149.19,149.23,25900.0,117.0941,117.1255,117.0863,117.1177,25900.0
2013-08-22 13:40:00,149.23,149.32,149.23,149.27,38200.0,117.1177,117.1883,117.1177,117.1491,38200.0
2013-08-22 13:45:00,149.29,149.3,149.21,149.23,31400.0,117.1648,117.1726,117.102,117.1177,31400.0
2013-08-22 13:50:00,149.23,149.33,149.21,149.33,32900.0,117.1177,117.1961,117.102,117.1961,32900.0
2013-08-22 13:55:00,149.33,149.33,149.29,149.32,15400.0,117.1961,117.1961,117.1648,117.1883,15400.0
2013-08-22 14:00:00,149.33,149.35,149.3,149.34,12600.0,117.1961,117.2118,117.1726,117.204,12600.0
2013-08-22 14:05:00,149.34,149.36,149.24,149.26,17800.0,117.204,117.2197,117.1255,117.1412,17800.0
2013-08-22 14:10:00,149.26,149.31,149.26,149.29,5700.0,117.1412,117.1805,117.1412,117.1648,5700.0
2013-08-22 14:15:00,149.28,149.28,149.22,149.22,10900.0,117.1569,117.1569,117.1098,117.1098,10900.0
2013-08-22 14:20:00,149.24,149.28,149.24,149.26,12000.0,117.1255,117.1569,117.1255,117.1412,12000.0
2013-08-22 14:25:00,149.24,149.31,149.24,149.29,22400.0,117.1255,117.1805,117.1255,117.1648,22400.0
2013-08-22 14:30:00,149.29,149.37,149.28,149.36,12000.0,117.1648,117.2275,117.1569,117.2197,12000.0
2013-08-22 14:35:00,149.36,149.41,149.26,149.28,33400.0,117.2197,117.2589,117.1412,117.1569,33400.0
2013-08-22 14:40:00,149.3,149.32,149.25,149.26,15400.0,117.1726,117.1883,117.1334,117.1412,15400.0
2013-08-22 14:45:00,149.26,149.31,149.26,149.3,14600.0,117.1412,117.1805,117.1412,117.1726,14600.0
2013-08-22 14:50:00,149.29,149.29,149.26,149.27,4500.0,117.1648,117.1648,117.1412,117.1491,4500.0
2013-08-22 14:55:00,149.26,149.27,149.22,149.22,10200.0,117.1412,117.1491,117.1098,117.1098,10200.0
2013-08-22 15:00:00,149.22,149.26,149.16,149.16,39700.0,117.1098,117.1412,117.0627,117.0627,39700.0
2013-08-22 15:05:00,149.18,149.23,149.18,149.22,12300.0,117.0784,117.1177,117.0784,117.1098,12300.0
2013-08-22 15:10:00,149.23,149.3,149.22,149.3,27600.0,117.1177,117.1726,117.1098,117.1726,27600.0
2013-08-22 15:15:00,149.3,149.3,149.25,149.28,17000.0,117.1726,117.1726,117.1334,117.1569,17000.0
2013-08-22 15:20:00,149.28,149.38,149.27,149.36,28800.0,117.1569,117.2354,117.1491,117.2197,28800.0
2013-08-22 15:25:00,149.36,149.47,149.35,149.44,113900.0,117.2197,117.306,117.2118,117.2825,113900.0
2013-08-22 15:30:00,149.44,149.51,149.42,149.49,71900.0,117.2825,117.3374,117.2668,117.3217,71900.0
2013-08-22 15:35:00,149.49,149.61,149.43,149.5,149900.0,117.3217,117.4159,117.2746,117.3296,149900.0
2013-08-22 15:40:00,149.5,149.58,149.49,149.51,105900.0,117.3296,117.3924,117.3217,117.3374,105900.0
2013-08-22 15:45:00,149.48,149.54,149.45,149.47,60600.0,117.3139,117.361,117.2903,117.306,60600.0
2013-08-22 15:50:00,149.48,149.48,149.34,149.39,127400.0,117.3139,117.3139,117.204,117.2432,127400.0
2013-08-22 15:55:00,149.38,149.44,149.34,149.35,183200.0,117.2354,117.2825,117.204,117.2118,183200.0
2013-08-23 09:30:00,149.59,149.65,149.5,149.54,229300.0,117.4002,117.4473,117.3296,117.361,229300.0
2013-08-23 09:35:00,149.53,149.66,149.44,149.65,136200.0,117.3531,117.4551,117.2825,117.4473,136200.0
2013-08-23 09:40:00,149.64,149.66,149.43,149.44,151800.0,117.4394,117.4551,117.2746,117.2825,151800.0
2013-08-23 09:45:00,149.44,149.56,149.37,149.51,141600.0,117.2825,117.3767,117.2275,117.3374,141600.0
2013-08-23 09:50:00,149.51,149.53,149.36,149.5,86800.0,117.3374,117.3531,117.2197,117.3296,86800.0
2013-08-23 09:55:00,149.49,149.49,149.34,149.41,101700.0,117.3217,117.3217,117.204,117.2589,101700.0
2013-08-23 10:00:00,149.41,149.48,149.1,149.16,321600.0,117.2589,117.3139,117.0156,117.0627,321600.0
2013-08-23 10:05:00,149.15,149.24,149.06,149.21,118100.0,117.0549,117.1255,116.9842,117.102,118100.0
2013-08-23 10:10:00,149.21,149.3,149.14,149.28,101700.0,117.102,117.1726,117.047,117.1569,101700.0
2013-08-23 10:15:00,149.28,149.34,149.24,149.24,73500.0,117.1569,117.204,117.1255,117.1255,73500.0
2013-08-23 10:20:00,149.24,149.3,149.13,149.26,103600.0,117.1255,117.1726,117.0392,117.1412,103600.0
2013-08-23 10:25:00,149.27,149.36,149.23,149.26,111800.0,117.1491,117.2197,117.1177,117.1412,111800.0
2013-08-23 10:30:00,149.24,149.42,149.22,149.36,101300.0,117.1255,117.2668,117.1098,117.2197,101300.0
2013-08-23 10:35:00,149.37,149.47,149.35,149.41,107900.0,117.2275,117.306,117.2118,117.2589,107900.0
2013-08-23 10:40:00,149.42,149.5,149.4,149.44,75100.0,117.2668,117.3296,117.2511,117.2825,75100.0
2013-08-23 10:45:00,149.43,149.48,149.39,149.48,202700.0,117.2746,117.3139,117.2432,117.3139,202700.0
2013-08-23 10:50:00,149.48,149.57,149.46,149.57,95300.0,117.3139,117.3845,117.2982,117.3845,95300.0
2013-08-23 10:55:00,149.57,149.68,149.57,149.62,107300.0,117.3845,117.4708,117.3845,117.4237,107300.0
2013-08-23 11:00:00,149.63,149.68,149.53,149.58,90800.0,117.4316,117.4708,117.3531,117.3924,90800.0
2013-08-23 11:05:00,149.58,149.61,149.47,149.49,84400.0,117.3924,117.4159,117.306,117.3217,84400.0
2013-08-23 11:10:00,149.49,149.52,149.43,149.49,119400.0,117.3217,117.3453,117.2746,117.3217,119400.0
2013-08-23 11:15:00,149.48,149.53,149.45,149.49,40900.0,117.3139,117.3531,117.2903,117.3217,40900.0
2013-08-23 11:20:00,149.48,149.5,149.35,149.4,92500.0,117.3139,117.3296,117.2118,117.2511,92500.0
2013-08-23 11:25:00,149.4,149.46,149.34,149.42,62600.0,117.2511,117.2982,117.204,117.2668,62600.0
2013-08-23 11:30:00,149.42,149.48,149.38,149.43,61000.0,117.2668,117.3139,117.2354,117.2746,61000.0
2013-08-23 11:35:00,149.43,149.47,149.37,149.44,59100.0,117.2746,117.306,117.2275,117.2825,59100.0
2013-08-23 11:40:00,149.43,149.51,149.42,149.51,46500.0,117.2746,117.3374,117.2668,117.3374,46500.0
2013-08-23 11:45:00,149.52,149.56,149.51,149.54,47700.0,117.3453,117.3767,117.3374,117.361,47700.0
2013-08-23 11:50:00,149.53,149.55,149.49,149.51,51800.0,117.3531,117.3688,117.3217,117.3374,51800.0
2013-08-23 11:55:00,149.52,149.52,149.41,149.44,56300.0,117.3453,117.3453,117.2589,117.2825,56300.0
2013-08-23 12:00:00,149.44,149.52,149.44,149.5,33300.0,117.2825,117.3453,117.2825,117.3296,33300.0
2013-08-23 12:05:00,149.5,149.52,149.47,149.49,45900.0,117.3296,117.3453,117.306,117.3217,45900.0
2013-08-23 12:10:00,149.47,149.51,149.42,149.48,73600.0,117.306,117.3374,117.2668,117.3139,73600.0
2013-08-23 12:15:00,149.48,149.53,149.44,149.5,50400.0,117.3139,117.3531,117.2825,117.3296,50400.0
2013-08-23 12:20:00,149.5,149.5,149.42,149.47,64800.0,117.3296,117.3296,117.2668,117.306,64800.0
2013-08-23 12:25:00,149.48,149.49,149.45,149.48,45300.0,117.3139,117.3217,117.2903,117.3139,45300.0
2013-08-23 12:30:00,149.47,149.56,149.46,149.5,64500.0,117.306,117.3767,117.2982,117.3296,64500.0
2013-08-23 12:35:00,149.49,149.61,149.48,149.61,55300.0,117.3217,117.4159,117.3139,117.4159,55300.0
2013-08-23 12:40:00,149.61,149.62,149.57,149.61,41600.0,117.4159,117.4237,117.3845,117.4159,41600.0
2013-08-23 12:45:00,149.6,149.62,149.57,149.59,85500.0,117.408,117.4237,117.3845,117.4002,85500.0
2013-08-23 12:50:00,149.58,149.62,149.52,149.62,63700.0,117.3924,117.4237,117.3453,117.4237,63700.0
2013-08-23 12:55:00,149.62,149.64,149.59,149.63,47800.0,117.4237,117.4394,117.4002,117.4316,47800.0
2013-08-23 13:00:00,149.63,149.63,149.52,149.59,54200.0,117.4316,117.4316,117.3453,117.4002,54200.0
2013-08-23 13:05:00,149.59,149.61,149.56,149.58,30200.0,117.4002,117.4159,117.3767,117.3924,30200.0
2013-08-23 13:10:00,149.58,149.61,149.56,149.57,47700.0,117.3924,117.4159,117.3767,117.3845,47700.0
2013-08-23 13:15:00,149.57,149.6,149.55,149.55,54600.0,117.3845,117.408,117.3688,117.3688,54600.0
2013-08-23 13:20:00,149.56,149.61,149.54,149.59,61200.0,117.3767,117.4159,117.361,117.4002,61200.0
2013-08-23 13:25:00,149.59,149.6,149.56,149.57,50300.0,117.4002,117.408,117.3767,117.3845,50300.0
2013-08-23 13:30:00,149.57,149.59,149.54,149.58,53700.0,117.3845,117.4002,117.361,117.3924,53700.0
2013-08-23 13:35:00,149.58,149.63,149.54,149.63,63600.0,117.3924,117.4316,117.361,117.4316,63600.0
2013-08-23 13:40:00,149.63,149.65,149.6,149.62,48100.0,117.4316,117.4473,117.408,117.4237,48100.0
2013-08-23 13:45:00,149.61,149.65,149.58,149.59,73700.0,117.4159,117.4473,117.3924,117.4002,73700.0
2013-08-23 13:50:00,149.59,149.66,149.59,149.65,54100.0,117.4002,117.4551,117.4002,117.4473,54100.0
2013-08-23 13:55:00,149.65,149.69,149.6,149.62,52700.0,117.4473,117.4787,117.408,117.4237,52700.0
2013-08-23 14:00:00,149.62,149.62,149.55,149.6,47300.0,117.4237,117.4237,117.3688,117.408,47300.0
2013-08-23 14:05:00,149.59,149.61,149.56,149.59,52000.0,117.4002,117.4159,117.3767,117.4002,52000.0
2013-08-23 14:10:00,149.59,149.61,149.56,149.56,69900.0,117.4002,117.4159,117.3767,117.3767,69900.0
2013-08-23 14:15:00,149.55,149.59,149.52,149.57,47600.0,117.3688,117.4002,117.3453,117.3845,47600.0
2013-08-23 14:20:00,149.56,149.59,149.53,149.55,64700.0,117.3767,117.4002,117.3531,117.3688,64700.0
2013-08-23 14:25:00,149.56,149.62,149.55,149.57,62700.0,117.3767,117.4237,117.3688,117.3845,62700.0
2013-08-23 14:30:00,149.57,149.64,149.57,149.64,73300.0,117.3845,117.4394,117.3845,117.4394,73300.0
2013-08-23 14:35:00,149.65,149.65,149.61,149.63,40900.0,117.4473,117.4473,117.4159,117.4316,40900.0
2013-08-23 14:40:00,149.63,149.65,149.58,149.65,68500.0,117.4316,117.4473,117.3924,117.4473,68500.0
2013-08-23 14:45:00,149.64,149.64,149.61,149.64,41600.0,117.4394,117.4394,117.4159,117.4394,41600.0
2013-08-23 14:50:00,149.63,149.65,149.62,149.65,27500.0,117.4316,117.4473,117.4237,117.4473,27500.0
2013-08-23 14:55:00,149.64,149.68,149.62,149.64,51500.0,117.4394,117.4708,117.4237,117.4394,51500.0
2013-08-23 15:00:00,149.64,149.64,149.6,149.62,83100.0,117.4394,117.4394,117.408,117.4237,83100.0
2013-08-23 15:05:00,149.62,149.66,149.61,149.64,44100.0,117.4237,117.4551,117.4159,117.4394,44100.0
2013-08-23 15:10:00,149.64,149.67,149.59,149.6,71600.0,117.4394,117.463,117.4002,117.408,71600.0
2013-08-23 15:15:00,149.61,149.64,149.6,149.63,59900.0,117.4159,117.4394,117.408,117.4316,59900.0
2013-08-23 15:20:00,149.62,149.7,149.62,149.69,85200.0,117.4237,117.4865,117.4237,117.4787,85200.0
2013-08-23 15:25:00,149.7,149.77,149.69,149.77,73800.0,117.4865,117.5415,117.4787,117.5415,73800.0
2013-08-23 15:30:00,149.77,149.82,149.69,149.7,93200.0,117.5415,117.5807,117.4787,117.4865,93200.0
2013-08-23 15:35:00,149.69,149.76,149.67,149.75,114100.0,117.4787,117.5336,117.463,117.5258,114100.0
2013-08-23 15:40:00,149.75,149.8,149.73,149.79,100700.0,117.5258,117.565,117.5101,117.5572,100700.0
2013-08-23 15:45:00,149.8,150.01,149.8,149.94,279600.0,117.565,117.7298,117.565,117.6749,279600.0
2013-08-23 15:50:00,149.95,149.97,149.87,149.94,177900.0,117.6827,117.6984,117.6199,117.6749,177900.0
2013-08-23 15:55:00,149.94,149.97,149.81,149.81,253300.0,117.6749,117.6984,117.5729,117.5729,253300.0
2013-08-26 09:30:00,149.8,149.89,149.65,149.72,108700.0,117.565,117.6356,117.4473,117.5022,108700.0
2013-08-26 09:35:00,149.68,149.84,149.61,149.76,62800.0,117.4708,117.5964,117.4159,117.5336,62800.0
2013-08-26 09:40:00,149.75,149.9,149.74,149.89,76400.0,117.5258,117.6435,117.5179,117.6356,76400.0
2013-08-26 09:45:00,149.91,149.97,149.87,149.94,54000.0,117.6513,117.6984,117.6199,117.6749,54000.0
2013-08-26 09:50:00,149.93,150.04,149.93,149.97,55900.0,117.667,117.7534,117.667,117.6984,55900.0
2013-08-26 09:55:00,150.0,150.0,149.87,149.9,90000.0,117.722,117.722,117.6199,117.6435,90000.0
2013-08-26 10:00:00,149.89,149.98,149.85,149.98,65900.0,117.6356,117.7063,117.6042,117.7063,65900.0
2013-08-26 10:05:00,149.98,150.05,149.91,150.0,78400.0,117.7063,117.7612,117.6513,117.722,78400.0
2013-08-26 10:10:00,150.0,150.07,149.96,150.04,46000.0,117.722,117.7769,117.6906,117.7534,46000.0
2013-08-26 10:15:00,150.04,150.14,150.02,150.04,74100.0,117.7534,117.8318,117.7377,117.7534,74100.0
2013-08-26 10:20:00,150.05,150.11,150.03,150.1,45400.0,117.7612,117.8083,117.7455,117.8005,45400.0
2013-08-26 10:25:00,150.12,150.14,150.04,150.08,80800.0,117.8161,117.8318,117.7534,117.7848,80800.0
2013-08-26 10:30:00,150.09,150.12,149.98,150.0,91200.0,117.7926,117.8161,117.7063,117.722,91200.0
2013-08-26 10:35:00,150.0,150.09,150.0,150.09,63900.0,117.722,117.7926,117.722,117.7926,63900.0
2013-08-26 10:40:00,150.1,150.14,150.09,150.12,63700.0,117.8005,117.8318,117.7926,117.8161,63700.0
2013-08-26 10:45:00,150.11,150.12,150.03,150.11,58700.0,117.8083,117.8161,117.7455,117.8083,58700.0
2013-08-26 10:50:00,150.1,150.12,150.03,150.1,44400.0,117.8005,117.8161,117.7455,117.8005,44400.0
2013-08-26 10:55:00,150.11,150.19,150.1,150.16,84400.0,117.8083,117.8711,117.8005,117.8475,84400.0
2013-08-26 11:00:00,150.17,150.18,150.14,150.14,68200.0,117.8554,117.8632,117.8318,117.8318,68200.0
2013-08-26 11:05:00,150.15,150.19,150.14,150.18,58800.0,117.8397,117.8711,117.8318,117.8632,58800.0
2013-08-26 11:10:00,150.18,150.21,150.14,150.2,61500.0,117.8632,117.8868,117.8318,117.8789,61500.0
2013-08-26 11:15:00,150.2,150.21,150.14,150.17,143600.0,117.8789,117.8868,117.8318,117.8554,143600.0
2013-08-26 11:20:00,150.17,150.22,150.13,150.14,53500.0,117.8554,117.8946,117.824,117.8318,53500.0
2013-08-26 11:25:00,150.16,150.17,150.13,150.14,59600.0,117.8475,117.8554,117.824,117.8318,59600.0
2013-08-26 11:30:00,150.14,150.27,150.13,150.18,65500.0,117.8318,117.9339,117.824,117.8632,65500.0
2013-08-26 11:35:00,150.18,150.19,150.14,150.17,26300.0,117.8632,117.8711,117.8318,117.8554,26300.0
2013-08-26 11:40:00,150.16,150.19,150.1,150.11,41600.0,117.8475,117.8711,117.8005,117.8083,41600.0
2013-08-26 11:45:00,150.1,150.14,150.08,150.12,36700.0,117.8005,117.8318,117.7848,117.8161,36700.0
2013-08-26 11:50:00,150.13,150.14,150.06,150.12,37000.0,117.824,117.8318,117.7691,117.8161,37000.0
2013-08-26 11:55:00,150.11,150.15,150.08,150.15,22900.0,117.8083,117.8397,117.7848,117.8397,22900.0
2013-08-26 12:00:00,150.13,150.14,150.11,150.12,16700.0,117.824,117.8318,117.8083,117.8161,16700.0
2013-08-26 12:05:00,150.13,150.14,150.03,150.05,93600.0,117.824,117.8318,117.7455,117.7612,93600.0
2013-08-26 12:10:00,150.05,150.11,150.05,150.11,33300.0,117.7612,117.8083,117.7612,117.8083,33300.0
2013-08-26 12:15:00,150.12,150.12,150.07,150.1,57100.0,117.8161,117.8161,117.7769,117.8005,57100.0
2013-08-26 12:20:00,150.09,150.17,150.08,150.14,52600.0,117.7926,117.8554,117.7848,117.8318,52600.0
2013-08-26 12:25:00,150.15,150.16,150.09,150.11,25300.0,117.8397,117.8475,117.7926,117.8083,25300.0
2013-08-26 12:30:00,150.1,150.19,150.09,150.15,23800.0,117.8005,117.8711,117.7926,117.8397,23800.0
2013-08-26 12:35:00,150.14,150.14,150.1,150.11,16900.0,117.8318,117.8318,117.8005,117.8083,16900.0
2013-08-26 12:40:00,150.1,150.16,150.1,150.11,19400.0,117.8005,117.8475,117.8005,117.8083,19400.0
2013-08-26 12:45:00,150.12,150.14,150.09,150.09,40600.0,117.8161,117.8318,117.7926,117.7926,40600.0
2013-08-26 12:50:00,150.11,150.15,150.11,150.15,17000.0,117.8083,117.8397,117.8083,117.8397,17000.0
2013-08-26 12:55:00,150.15,150.18,150.11,150.17,36900.0,117.8397,117.8632,117.8083,117.8554,36900.0
2013-08-26 13:00:00,150.16,150.2,150.15,150.15,38200.0,117.8475,117.8789,117.8397,117.8397,38200.0
2013-08-26 13:05:00,150.15,150.19,150.15,150.18,29400.0,117.8397,117.8711,117.8397,117.8632,29400.0
2013-08-26 13:10:00,150.19,150.19,150.16,150.18,16400.0,117.8711,117.8711,117.8475,117.8632,16400.0
2013-08-26 13:15:00,150.16,150.18,150.12,150.12,9400.0,117.8475,117.8632,117.8161,117.8161,9400.0
2013-08-26 13:20:00,150.14,150.15,150.1,150.13,12500.0,117.8318,117.8397,117.8005,117.824,12500.0
2013-08-26 13:25:00,150.13,150.14,150.06,150.06,29100.0,117.824,117.8318,117.7691,117.7691,29100.0
2013-08-26 13:30:00,150.06,150.06,150.01,150.04,34300.0,117.7691,117.7691,117.7298,117.7534,34300.0
2013-08-26 13:35:00,150.04,150.05,150.01,150.03,32300.0,117.7534,117.7612,117.7298,117.7455,32300.0
2013-08-26 13:40:00,150.02,150.02,149.97,150.02,33400.0,117.7377,117.7377,117.6984,117.7377,33400.0
2013-08-26 13:45:00,150.01,150.02,149.98,149.99,104800.0,117.7298,117.7377,117.7063,117.7141,104800.0
2013-08-26 13:50:00,149.99,149.99,149.94,149.98,28100.0,117.7141,117.7141,117.6749,117.7063,28100.0
2013-08-26 13:55:00,149.99,150.02,149.98,150.0,14700.0,117.7141,117.7377,117.7063,117.722,14700.0
2013-08-26 14:00:00,149.99,150.03,149.96,150.01,19200.0,117.7141,117.7455,117.6906,117.7298,19200.0
2013-08-26 14:05:00,150.01,150.03,149.97,149.99,12700.0,117.7298,117.7455,117.6984,117.7141,12700.0
2013-08-26 14:10:00,150.0,150.03,149.99,150.01,25900.0,117.722,117.7455,117.7141,117.7298,25900.0
2013-08-26 14:15:00,150.01,150.03,149.99,150.02,23400.0,117.7298,117.7455,117.7141,117.7377,23400.0
2013-08-26 14:20:00,150.03,150.07,150.01,150.03,9000.0,117.7455,117.7769,117.7298,117.7455,9000.0
2013-08-26 14:25:00,150.03,150.08,150.03,150.05,9700.0,117.7455,117.7848,117.7455,117.7612,9700.0
2013-08-26 14:30:00,150.06,150.07,150.03,150.03,10700.0,117.7691,117.7769,117.7455,117.7455,10700.0
2013-08-26 14:35:00,150.03,150.03,149.97,149.98,11400.0,117.7455,117.7455,117.6984,117.7063,11400.0
2013-08-26 14:40:00,149.97,150.04,149.95,150.01,14200.0,117.6984,117.7534,117.6827,117.7298,14200.0
2013-08-26 14:45:00,150.01,150.03,149.99,150.02,6800.0,117.7298,117.7455,117.7141,117.7377,6800.0
2013-08-26 14:50:00,150.02,150.05,150.01,150.05,12900.0,117.7377,117.7612,117.7298,117.7612,12900.0
2013-08-26 14:55:00,150.05,150.07,150.02,150.07,13200.0,117.7612,117.7769,117.7377,117.7769,13200.0
2013-08-26 15:00:00,150.07,150.11,150.05,150.09,21900.0,117.7769,117.8083,117.7612,117.7926,21900.0
2013-08-26 15:05:00,150.09,150.09,150.05,150.06,19800.0,117.7926,117.7926,117.7612,117.7691,19800.0
2013-08-26 15:10:00,150.06,150.06,149.63,149.64,124000.0,117.7691,117.7691,117.4316,117.4394,124000.0
2013-08-26 15:15:00,149.63,149.67,149.56,149.63,136200.0,117.4316,117.463,117.3767,117.4316,136200.0
2013-08-26 15:20:00,149.62,149.62,149.28,149.37,399400.0,117.4237,117.4237,117.1569,117.2275,399400.0
2013-08-26 15:25:00,149.36,149.42,149.19,149.41,94700.0,117.2197,117.2668,117.0863,117.2589,94700.0
2013-08-26 15:30:00,149.42,149.55,149.35,149.51,150700.0,117.2668,117.3688,117.2118,117.3374,150700.0
2013-08-26 15:35:00,149.5,149.55,149.41,149.48,109900.0,117.3296,117.3688,117.2589,117.3139,109900.0
2013-08-26 15:40:00,149.49,149.64,149.4,149.56,144700.0,117.3217,117.4394,117.2511,117.3767,144700.0
2013-08-26 15:45:00,149.57,149.6,149.39,149.45,124700.0,117.3845,117.408,117.2432,117.2903,124700.0
2013-08-26 15:50:00,149.42,149.45,149.28,149.43,141500.0,117.2668,117.2903,117.1569,117.2746,141500.0
2013-08-26 15:55:00,149.44,149.44,149.21,149.22,226400.0,117.2825,117.2825,117.102,117.1098,226400.0
2013-08-27 09:30:00,148.19,148.19,148.03,148.1,325500.0,116.3015,116.3015,116.1759,116.2308,325500.0
2013-08-27 09:35:00,148.1,148.33,148.03,148.33,130600.0,116.2308,116.4113,116.1759,116.4113,130600.0
2013-08-27 09:40:00,148.34,148.38,148.27,148.31,154800.0,116.4192,116.4506,116.3642,116.3956,154800.0
2013-08-27 09:45:00,148.32,148.57,148.3,148.57,117800.0,116.4035,116.5997,116.3878,116.5997,117800.0
2013-08-27 09:50:00,148.56,148.74,148.56,148.59,118300.0,116.5918,116.7331,116.5918,116.6154,118300.0
2013-08-27 09:55:00,148.6,148.6,148.5,148.51,157800.0,116.6232,116.6232,116.5448,116.5526,157800.0
2013-08-27 10:00:00,148.53,148.63,148.35,148.39,460000.0,116.5683,116.6468,116.427,116.4584,460000.0
2013-08-27 10:05:00,148.39,148.43,148.3,148.38,253500.0,116.4584,116.4898,116.3878,116.4506,253500.0
2013-08-27 10:10:00,148.37,148.42,148.31,148.35,87200.0,116.4427,116.482,116.3956,116.427,87200.0
2013-08-27 10:15:00,148.34,148.34,148.21,148.26,156100.0,116.4192,116.4192,116.3172,116.3564,156100.0
2013-08-27 10:20:00,148.26,148.29,148.19,148.21,85400.0,116.3564,116.3799,116.3015,116.3172,85400.0
2013-08-27 10:25:00,148.2,148.21,147.98,148.06,174200.0,116.3093,116.3172,116.1366,116.1994,174200.0
2013-08-27 10:30:00,148.07,148.17,148.06,148.12,176400.0,116.2073,116.2858,116.1994,116.2465,176400.0
2013-08-27 10:35:00,148.11,148.23,148.06,148.22,166500.0,116.2387,116.3329,116.1994,116.325,166500.0
2013-08-27 10:40:00,148.23,148.33,148.2,148.31,93100.0,116.3329,116.4113,116.3093,116.3956,93100.0
2013-08-27 10:45:00,148.3,148.3,148.09,148.1,85700.0,116.3878,116.3878,116.223,116.2308,85700.0
2013-08-27 10:50:00,148.11,148.14,147.98,148.14,81400.0,116.2387,116.2622,116.1366,116.2622,81400.0
2013-08-27 10:55:00,148.13,148.38,148.1,148.34,124300.0,116.2544,116.4506,116.2308,116.4192,124300.0
2013-08-27 11:00:00,148.34,148.36,148.27,148.32,50200.0,116.4192,116.4349,116.3642,116.4035,50200.0
2013-08-27 11:05:00,148.32,148.36,148.23,148.24,44800.0,116.4035,116.4349,116.3329,116.3407,44800.0
2013-08-27 11:10:00,148.26,148.33,148.23,148.25,48100.0,116.3564,116.4113,116.3329,116.3485,48100.0
2013-08-27 11:15:00,148.27,148.42,148.2,148.39,102300.0,116.3642,116.482,116.3093,116.4584,102300.0
2013-08-27 11:20:00,148.4,148.42,148.3,148.39,73700.0,116.4663,116.482,116.3878,116.4584,73700.0
2013-08-27 11:25:00,148.4,148.49,148.37,148.43,96600.0,116.4663,116.5369,116.4427,116.4898,96600.0
2013-08-27 11:30:00,148.43,148.47,148.33,148.34,80600.0,116.4898,116.5212,116.4113,116.4192,80600.0
2013-08-27 11:35:00,148.33,148.4,148.27,148.39,73700.0,116.4113,116.4663,116.3642,116.4584,73700.0
2013-08-27 11:40:00,148.39,148.42,148.25,148.29,48200.0,116.4584,116.482,116.3485,116.3799,48200.0
2013-08-27 11:45:00,148.28,148.32,148.19,148.21,66100.0,116.3721,116.4035,116.3015,116.3172,66100.0
2013-08-27 11:50:00,148.22,148.27,148.18,148.2,77100.0,116.325,116.3642,116.2936,116.3093,77100.0
2013-08-27 11:55:00,148.19,148.32,148.19,148.31,35200.0,116.3015,116.4035,116.3015,116.3956,35200.0
2013-08-27 12:00:00,148.31,148.32,148.13,148.15,48100.0,116.3956,116.4035,116.2544,116.2701,48100.0
2013-08-27 12:05:00,148.14,148.16,148.05,148.13,71400.0,116.2622,116.2779,116.1916,116.2544,71400.0
2013-08-27 12:10:00,148.12,148.18,148.08,148.11,117700.0,116.2465,116.2936,116.2151,116.2387,117700.0
2013-08-27 12:15:00,148.09,148.12,148.0,148.07,241700.0,116.223,116.2465,116.1523,116.2073,241700.0
2013-08-27 12:20:00,148.07,148.16,148.05,148.06,174900.0,116.2073,116.2779,116.1916,116.1994,174900.0
2013-08-27 12:25:00,148.06,148.13,148.01,148.07,150200.0,116.1994,116.2544,116.1602,116.2073,150200.0
2013-08-27 12:30:00,148.07,148.1,148.02,148.05,233600.0,116.2073,116.2308,116.168,116.1916,233600.0
2013-08-27 12:35:00,148.06,148.17,148.05,148.12,194800.0,116.1994,116.2858,116.1916,116.2465,194800.0
2013-08-27 12:40:00,148.11,148.13,147.92,147.99,143400.0,116.2387,116.2544,116.0896,116.1445,143400.0
2013-08-27 12:45:00,147.99,148.05,147.87,148.05,198400.0,116.1445,116.1916,116.0503,116.1916,198400.0
2013-08-27 12:50:00,148.04,148.08,147.99,148.03,81500.0,116.1837,116.2151,116.1445,116.1759,81500.0
2013-08-27 12:55:00,148.06,148.1,147.91,147.95,161100.0,116.1994,116.2308,116.0817,116.1131,161100.0
2013-08-27 13:00:00,147.93,147.94,147.83,147.9,97300.0,116.0974,116.1053,116.0189,116.0739,97300.0
2013-08-27 13:05:00,147.88,147.97,147.86,147.96,95900.0,116.0582,116.1288,116.0425,116.121,95900.0
2013-08-27 13:10:00,147.96,147.97,147.9,147.93,85400.0,116.121,116.1288,116.0739,116.0974,85400.0
2013-08-27 13:15:00,147.92,147.95,147.85,147.87,41400.0,116.0896,116.1131,116.0346,116.0503,41400.0
2013-08-27 13:20:00,147.86,147.89,147.81,147.87,84000.0,116.0425,116.066,116.0032,116.0503,84000.0
2013-08-27 13:25:00,147.87,147.89,147.75,147.82,94500.0,116.0503,116.066,115.9561,116.0111,94500.0
2013-08-27 13:30:00,147.83,147.94,147.81,147.92,49800.0,116.0189,116.1053,116.0032,116.0896,49800.0
2013-08-27 13:35:00,147.91,147.97,147.89,147.9,53800.0,116.0817,116.1288,116.066,116.0739,53800.0
2013-08-27 13:40:00,147.89,147.99,147.89,147.97,71800.0,116.066,116.1445,116.066,116.1288,71800.0
2013-08-27 13:45:00,147.99,148.07,147.99,148.06,73100.0,116.1445,116.2073,116.1445,116.1994,73100.0
2013-08-27 13:50:00,148.08,148.08,147.96,147.99,61800.0,116.2151,116.2151,116.121,116.1445,61800.0
2013-08-27 13:55:00,147.99,148.01,147.93,147.98,60700.0,116.1445,116.1602,116.0974,116.1366,60700.0
2013-08-27 14:00:00,147.97,147.97,147.91,147.96,40700.0,116.1288,116.1288,116.0817,116.121,40700.0
2013-08-27 14:05:00,147.96,147.98,147.87,147.87,54800.0,116.121,116.1366,116.0503,116.0503,54800.0
2013-08-27 14:10:00,147.87,147.91,147.75,147.77,101500.0,116.0503,116.0817,115.9561,115.9718,101500.0
2013-08-27 14:15:00,147.77,147.86,147.77,147.84,92900.0,115.9718,116.0425,115.9718,116.0268,92900.0
2013-08-27 14:20:00,147.83,147.85,147.66,147.7,155500.0,116.0189,116.0346,115.8855,115.9169,155500.0
2013-08-27 14:25:00,147.69,147.71,147.61,147.71,103900.0,115.9091,115.9247,115.8463,115.9247,103900.0
2013-08-27 14:30:00,147.71,147.72,147.64,147.64,64500.0,115.9247,115.9326,115.8698,115.8698,64500.0
2013-08-27 14:35:00,147.63,147.72,147.58,147.71,105400.0,115.862,115.9326,115.8227,115.9247,105400.0
2013-08-27 14:40:00,147.71,147.82,147.68,147.81,74000.0,115.9247,116.0111,115.9012,116.0032,74000.0
2013-08-27 14:45:00,147.82,147.88,147.8,147.8,83900.0,116.0111,116.0582,115.9954,115.9954,83900.0
2013-08-27 14:50:00,147.81,147.84,147.77,147.83,112300.0,116.0032,116.0268,115.9718,116.0189,112300.0
2013-08-27 14:55:00,147.83,147.91,147.76,147.8,71200.0,116.0189,116.0817,115.964,115.9954,71200.0
2013-08-27 15:00:00,147.79,147.89,147.72,147.86,146800.0,115.9875,116.066,115.9326,116.0425,146800.0
2013-08-27 15:05:00,147.87,147.94,147.8,147.84,102300.0,116.0503,116.1053,115.9954,116.0268,102300.0
2013-08-27 15:10:00,147.82,147.83,147.56,147.58,142800.0,116.0111,116.0189,115.807,115.8227,142800.0
2013-08-27 15:15:00,147.6,147.66,147.52,147.59,205500.0,115.8384,115.8855,115.7756,115.8306,205500.0
2013-08-27 15:20:00,147.57,147.73,147.56,147.63,154100.0,115.8149,115.9404,115.807,115.862,154100.0
2013-08-27 15:25:00,147.64,147.7,147.49,147.6,259000.0,115.8698,115.9169,115.7521,115.8384,259000.0
2013-08-27 15:30:00,147.6,147.65,147.46,147.46,189000.0,115.8384,115.8777,115.7285,115.7285,189000.0
2013-08-27 15:35:00,147.47,147.63,147.41,147.54,214700.0,115.7364,115.862,115.6893,115.7913,214700.0
2013-08-27 15:40:00,147.53,147.66,147.49,147.61,153400.0,115.7835,115.8855,115.7521,115.8463,153400.0
2013-08-27 15:45:00,147.62,147.75,147.58,147.7,184400.0,115.8541,115.9561,115.8227,115.9169,184400.0
2013-08-27 15:50:00,147.69,147.72,147.55,147.55,202100.0,115.9091,115.9326,115.7992,115.7992,202100.0
2013-08-27 15:55:00,147.56,147.64,147.48,147.51,480900.0,115.807,115.8698,115.7442,115.7678,480900.0
2013-08-28 09:30:00,147.42,147.55,147.4,147.49,148200.0,115.6972,115.7992,115.6815,115.7521,148200.0
2013-08-28 09:35:00,147.5,147.66,147.37,147.66,111700.0,115.7599,115.8855,115.6579,115.8855,111700.0
2013-08-28 09:40:00,147.65,147.81,147.65,147.81,156200.0,115.8777,116.0032,115.8777,116.0032,156200.0
2013-08-28 09:45:00,147.81,147.84,147.75,147.8,119300.0,116.0032,116.0268,115.9561,115.9954,119300.0
2013-08-28 09:50:00,147.8,147.85,147.75,147.75,63800.0,115.9954,116.0346,115.9561,115.9561,63800.0
2013-08-28 09:55:00,147.75,147.75,147.63,147.65,38600.0,115.9561,115.9561,115.862,115.8777,38600.0
2013-08-28 10:00:00,147.65,147.76,147.59,147.61,77800.0,115.8777,115.964,115.8306,115.8463,77800.0
2013-08-28 10:05:00,147.61,147.73,147.58,147.62,88600.0,115.8463,115.9404,115.8227,115.8541,88600.0
2013-08-28 10:10:00,147.63,147.79,147.6,147.72,71800.0,115.862,115.9875,115.8384,115.9326,71800.0
2013-08-28 10:15:00,147.73,147.84,147.72,147.84,66700.0,115.9404,116.0268,115.9326,116.0268,66700.0
2013-08-28 10:20:00,147.84,147.85,147.73,147.81,85200.0,116.0268,116.0346,115.9404,116.0032,85200.0
2013-08-28 10:25:00,147.81,147.87,147.76,147.83,96100.0,116.0032,116.0503,115.964,116.0189,96100.0
2013-08-28 10:30:00,147.82,147.84,147.72,147.84,65900.0,116.0111,116.0268,115.9326,116.0268,65900.0
2013-08-28 10:35:00,147.83,147.93,147.81,147.87,228400.0,116.0189,116.0974,116.0032,116.0503,228400.0
2013-08-28 10:40:00,147.89,147.91,147.84,147.85,75600.0,116.066,116.0817,116.0268,116.0346,75600.0
2013-08-28 10:45:00,147.86,147.93,147.82,147.85,46900.0,116.0425,116.0974,116.0111,116.0346,46900.0
2013-08-28 10:50:00,147.87,147.87,147.83,147.86,31600.0,116.0503,116.0503,116.0189,116.0425,31600.0
2013-08-28 10:55:00,147.87,147.96,147.87,147.93,57400.0,116.0503,116.121,116.0503,116.0974,57400.0
2013-08-28 11:00:00,147.93,147.98,147.91,147.95,145600.0,116.0974,116.1366,116.0817,116.1131,145600.0
2013-08-28 11:05:00,147.95,147.97,147.93,147.97,33300.0,116.1131,116.1288,116.0974,116.1288,33300.0
2013-08-28 11:10:00,147.97,148.03,147.97,148.0,50600.0,116.1288,116.1759,116.1288,116.1523,50600.0
2013-08-28 11:15:00,148.01,148.01,147.89,147.91,72400.0,116.1602,116.1602,116.066,116.0817,72400.0
2013-08-28 11:20:00,147.91,148.06,147.91,148.03,45300.0,116.0817,116.1994,116.0817,116.1759,45300.0
2013-08-28 11:25:00,148.04,148.05,147.94,147.95,51200.0,116.1837,116.1916,116.1053,116.1131,51200.0
2013-08-28 11:30:00,147.95,147.99,147.88,147.91,73400.0,116.1131,116.1445,116.0582,116.0817,73400.0
2013-08-28 11:35:00,147.93,147.96,147.88,147.88,25400.0,116.0974,116.121,116.0582,116.0582,25400.0
2013-08-28 11:40:00,147.88,148.0,147.85,148.0,61000.0,116.0582,116.1523,116.0346,116.1523,61000.0
2013-08-28 11:45:00,148.0,148.03,147.95,147.98,17200.0,116.1523,116.1759,116.1131,116.1366,17200.0
2013-08-28 11:50:00,148.0,148.11,148.0,148.06,53300.0,116.1523,116.2387,116.1523,116.1994,53300.0
2013-08-28 11:55:00,148.07,148.19,148.07,148.14,37400.0,116.2073,116.3015,116.2073,116.2622,37400.0
2013-08-28 12:00:00,148.16,148.16,148.06,148.08,28800.0,116.2779,116.2779,116.1994,116.2151,28800.0
2013-08-28 12:05:00,148.09,148.1,148.07,148.09,8400.0,116.223,116.2308,116.2073,116.223,8400.0
2013-08-28 12:10:00,148.09,148.09,148.04,148.04,20200.0,116.223,116.223,116.1837,116.1837,20200.0
2013-08-28 12:15:00,148.05,148.11,148.04,148.09,31900.0,116.1916,116.2387,116.1837,116.223,31900.0
2013-08-28 12:20:00,148.1,148.12,148.05,148.12,19000.0,116.2308,116.2465,116.1916,116.2465,19000.0
2013-08-28 12:25:00,148.12,148.22,148.12,148.21,27100.0,116.2465,116.325,116.2465,116.3172,27100.0
2013-08-28 12:30:00,148.22,148.24,148.2,148.2,29700.0,116.325,116.3407,116.3093,116.3093,29700.0
2013-08-28 12:35:00,148.19,148.23,148.18,148.2,20200.0,116.3015,116.3329,116.2936,116.3093,20200.0
2013-08-28 12:40:00,148.21,148.23,148.16,148.21,13800.0,116.3172,116.3329,116.2779,116.3172,13800.0
2013-08-28 12:45:00,148.22,148.23,148.18,148.23,15400.0,116.325,116.3329,116.2936,116.3329,15400.0
2013-08-28 12:50:00,148.24,148.31,148.24,148.3,26800.0,116.3407,116.3956,116.3407,116.3878,26800.0
2013-08-28 12:55:00,148.31,148.35,148.3,148.31,17800.0,116.3956,116.427,116.3878,116.3956,17800.0
2013-08-28 13:00:00,148.31,148.4,148.31,148.37,68100.0,116.3956,116.4663,116.3956,116.4427,68100.0
2013-08-28 13:05:00,148.36,148.36,148.32,148.32,25600.0,116.4349,116.4349,116.4035,116.4035,25600.0
2013-08-28 13:10:00,148.32,148.32,148.25,148.28,23500.0,116.4035,116.4035,116.3485,116.3721,23500.0
2013-08-28 13:15:00,148.26,148.28,148.18,148.22,28400.0,116.3564,116.3721,116.2936,116.325,28400.0
2013-08-28 13:20:00,148.24,148.25,148.18,148.25,7700.0,116.3407,116.3485,116.2936,116.3485,7700.0
2013-08-28 13:25:00,148.25,148.29,148.21,148.29,26000.0,116.3485,116.3799,116.3172,116.3799,26000.0
2013-08-28 13:30:00,148.28,148.29,148.17,148.2,18500.0,116.3721,116.3799,116.2858,116.3093,18500.0
2013-08-28 13:35:00,148.19,148.27,148.19,148.25,10100.0,116.3015,116.3642,116.3015,116.3485,10100.0
2013-08-28 13:40:00,148.28,148.31,148.26,148.28,19000.0,116.3721,116.3956,116.3564,116.3721,19000.0
2013-08-28 13:45:00,148.27,148.31,148.24,148.29,19100.0,116.3642,116.3956,116.3407,116.3799,19100.0
2013-08-28 13:50:00,148.3,148.32,148.22,148.24,22800.0,116.3878,116.4035,116.325,116.3407,22800.0
2013-08-28 13:55:00,148.25,148.32,148.23,148.32,19800.0,116.3485,116.4035,116.3329,116.4035,19800.0
2013-08-28 14:00:00,148.32,148.33,148.28,148.28,14600.0,116.4035,116.4113,116.3721,116.3721,14600.0
2013-08-28 14:05:00,148.28,148.28,148.2,148.2,19900.0,116.3721,116.3721,116.3093,116.3093,19900.0
2013-08-28 14:10:00,148.21,148.23,148.08,148.13,84100.0,116.3172,116.3329,116.2151,116.2544,84100.0
2013-08-28 14:15:00,148.13,148.16,148.07,148.08,44800.0,116.2544,116.2779,116.2073,116.2151,44800.0
2013-08-28 14:20:00,148.08,148.15,148.07,148.13,35200.0,116.2151,116.2701,116.2073,116.2544,35200.0
2013-08-28 14:25:00,148.13,148.19,148.11,148.11,33800.0,116.2544,116.3015,116.2387,116.2387,33800.0
2013-08-28 14:30:00,148.11,148.13,148.08,148.09,24400.0,116.2387,116.2544,116.2151,116.223,24400.0
2013-08-28 14:35:00,148.09,148.11,148.0,148.03,106000.0,116.223,116.2387,116.1523,116.1759,106000.0
2013-08-28 14:40:00,148.03,148.08,147.99,148.0,44800.0,116.1759,116.2151,116.1445,116.1523,44800.0
2013-08-28 14:45:00,148.0,148.09,147.95,148.06,78500.0,116.1523,116.223,116.1131,116.1994,78500.0
2013-08-28 14:50:00,148.07,148.1,148.03,148.09,68900.0,116.2073,116.2308,116.1759,116.223,68900.0
2013-08-28 14:55:00,148.09,148.14,148.06,148.09,20000.0,116.223,116.2622,116.1994,116.223,20000.0
2013-08-28 15:00:00,148.09,148.14,148.05,148.12,35500.0,116.223,116.2622,116.1916,116.2465,35500.0
2013-08-28 15:05:00,148.12,148.25,148.09,148.25,65900.0,116.2465,116.3485,116.223,116.3485,65900.0
2013-08-28 15:10:00,148.24,148.42,148.24,148.4,132000.0,116.3407,116.482,116.3407,116.4663,132000.0
2013-08-28 15:15:00,148.42,148.44,148.3,148.3,32900.0,116.482,116.4977,116.3878,116.3878,32900.0
2013-08-28 15:20:00,148.3,148.43,148.3,148.38,23700.0,116.3878,116.4898,116.3878,116.4506,23700.0
2013-08-28 15:25:00,148.39,148.41,148.33,148.35,23900.0,116.4584,116.4741,116.4113,116.427,23900.0
2013-08-28 15:30:00,148.36,148.44,148.36,148.39,55000.0,116.4349,116.4977,116.4349,116.4584,55000.0
2013-08-28 15:35:00,148.38,148.41,148.25,148.27,140600.0,116.4506,116.4741,116.3485,116.3642,140600.0
2013-08-28 15:40:00,148.27,148.28,148.18,148.2,47700.0,116.3642,116.3721,116.2936,116.3093,47700.0
2013-08-28 15:45:00,148.2,148.23,148.07,148.11,88900.0,116.3093,116.3329,116.2073,116.2387,88900.0
2013-08-28 15:50:00,148.11,148.16,148.08,148.13,73200.0,116.2387,116.2779,116.2151,116.2544,73200.0
2013-08-28 15:55:00,148.12,148.12,148.01,148.05,276000.0,116.2465,116.2465,116.1602,116.1916,276000.0
2013-08-29 09:30:00,148.01,148.05,147.82,148.05,143800.0,116.1602,116.1916,116.0111,116.1916,143800.0
2013-08-29 09:35:00,148.05,148.19,148.04,148.15,96100.0,116.1916,116.3015,116.1837,116.2701,96100.0
2013-08-29 09:40:00,148.16,148.26,148.14,148.24,133900.0,116.2779,116.3564,116.2622,116.3407,133900.0
2013-08-29 09:45:00,148.28,148.33,148.22,148.27,58100.0,116.3721,116.4113,116.325,116.3642,58100.0
2013-08-29 09:50:00,148.27,148.49,148.24,148.43,140300.0,116.3642,116.5369,116.3407,116.4898,140300.0
2013-08-29 09:55:00,148.45,148.46,148.33,148.34,113700.0,116.5055,116.5134,116.4113,116.4192,113700.0
2013-08-29 10:00:00,148.35,148.43,148.29,148.32,76700.0,116.427,116.4898,116.3799,116.4035,76700.0
2013-08-29 10:05:00,148.32,148.37,148.24,148.36,104500.0,116.4035,116.4427,116.3407,116.4349,104500.0
2013-08-29 10:10:00,148.37,148.5,148.28,148.46,86900.0,116.4427,116.5448,116.3721,116.5134,86900.0
2013-08-29 10:15:00,148.46,148.52,148.41,148.48,66900.0,116.5134,116.5604,116.4741,116.5291,66900.0
2013-08-29 10:20:00,148.49,148.54,148.37,148.39,121900.0,116.5369,116.5761,116.4427,116.4584,121900.0
2013-08-29 10:25:00,148.38,148.47,148.36,148.36,32900.0,116.4506,116.5212,116.4349,116.4349,32900.0
2013-08-29 10:30:00,148.37,148.5,148.34,148.49,81300.0,116.4427,116.5448,116.4192,116.5369,81300.0
2013-08-29 10:35:00,148.48,148.68,148.47,148.65,112700.0,116.5291,116.686,116.5212,116.6625,112700.0
2013-08-29 10:40:00,148.67,148.79,148.63,148.78,82200.0,116.6782,116.7723,116.6468,116.7645,82200.0
2013-08-29 10:45:00,148.8,148.84,148.74,148.78,127900.0,116.7802,116.8116,116.7331,116.7645,127900.0
2013-08-29 10:50:00,148.77,148.86,148.75,148.85,81300.0,116.7567,116.8273,116.741,116.8194,81300.0
2013-08-29 10:55:00,148.86,148.92,148.82,148.82,79000.0,116.8273,116.8744,116.7959,116.7959,79000.0
2013-08-29 11:00:00,148.82,148.88,148.81,148.84,69800.0,116.7959,116.843,116.788,116.8116,69800.0
2013-08-29 11:05:00,148.83,148.88,148.77,148.79,48300.0,116.8037,116.843,116.7567,116.7723,48300.0
2013-08-29 11:10:00,148.79,148.88,148.79,148.85,30400.0,116.7723,116.843,116.7723,116.8194,30400.0
2013-08-29 11:15:00,148.84,148.85,148.79,148.82,30500.0,116.8116,116.8194,116.7723,116.7959,30500.0
2013-08-29 11:20:00,148.83,148.92,148.82,148.83,90000.0,116.8037,116.8744,116.7959,116.8037,90000.0
2013-08-29 11:25:00,148.85,148.98,148.84,148.93,60000.0,116.8194,116.9215,116.8116,116.8822,60000.0
2013-08-29 11:30:00,148.93,148.98,148.87,148.9,55200.0,116.8822,116.9215,116.8351,116.8587,55200.0
2013-08-29 11:35:00,148.87,148.89,148.84,148.87,58900.0,116.8351,116.8508,116.8116,116.8351,58900.0
2013-08-29 11:40:00,148.87,148.9,148.85,148.87,47800.0,116.8351,116.8587,116.8194,116.8351,47800.0
2013-08-29 11:45:00,148.86,148.88,148.79,148.8,24300.0,116.8273,116.843,116.7723,116.7802,24300.0
2013-08-29 11:50:00,148.83,148.88,148.82,148.83,16400.0,116.8037,116.843,116.7959,116.8037,16400.0
2013-08-29 11:55:00,148.83,148.93,148.82,148.93,44900.0,116.8037,116.8822,116.7959,116.8822,44900.0
2013-08-29 12:00:00,148.92,148.94,148.85,148.88,30300.0,116.8744,116.8901,116.8194,116.843,30300.0
2013-08-29 12:05:00,148.87,148.91,148.79,148.8,23500.0,116.8351,116.8665,116.7723,116.7802,23500.0
2013-08-29 12:10:00,148.79,148.8,148.69,148.76,38800.0,116.7723,116.7802,116.6939,116.7488,38800.0
2013-08-29 12:15:00,148.75,148.79,148.69,148.79,43000.0,116.741,116.7723,116.6939,116.7723,43000.0
2013-08-29 12:20:00,148.77,148.79,148.74,148.75,20100.0,116.7567,116.7723,116.7331,116.741,20100.0
2013-08-29 12:25:00,148.75,148.8,148.75,148.77,12000.0,116.741,116.7802,116.741,116.7567,12000.0
2013-08-29 12:30:00,148.78,148.8,148.67,148.67,21800.0,116.7645,116.7802,116.6782,116.6782,21800.0
2013-08-29 12:35:00,148.67,148.71,148.64,148.68,29000.0,116.6782,116.7096,116.6546,116.686,29000.0
2013-08-29 12:40:00,148.7,148.71,148.67,148.69,19100.0,116.7017,116.7096,116.6782,116.6939,19100.0
2013-08-29 12:45:00,148.68,148.72,148.65,148.71,10700.0,116.686,116.7174,116.6625,116.7096,10700.0
2013-08-29 12:50:00,148.7,148.71,148.68,148.71,8000.0,116.7017,116.7096,116.686,116.7096,8000.0
2013-08-29 12:55:00,148.73,148.76,148.67,148.76,23500.0,116.7253,116.7488,116.6782,116.7488,23500.0
2013-08-29 13:00:00,148.74,148.76,148.68,148.76,18400.0,116.7331,116.7488,116.686,116.7488,18400.0
2013-08-29 13:05:00,148.77,148.85,148.75,148.8,58000.0,116.7567,116.8194,116.741,116.7802,58000.0
2013-08-29 13:10:00,148.8,148.81,148.75,148.78,18300.0,116.7802,116.788,116.741,116.7645,18300.0
2013-08-29 13:15:00,148.79,148.79,148.72,148.74,20000.0,116.7723,116.7723,116.7174,116.7331,20000.0
2013-08-29 13:20:00,148.75,148.76,148.58,148.58,41400.0,116.741,116.7488,116.6075,116.6075,41400.0
2013-08-29 13:25:00,148.58,148.59,148.51,148.56,64200.0,116.6075,116.6154,116.5526,116.5918,64200.0
2013-08-29 13:30:00,148.55,148.55,148.38,148.4,81500.0,116.584,116.584,116.4506,116.4663,81500.0
2013-08-29 13:35:00,148.38,148.45,148.37,148.43,31400.0,116.4506,116.5055,116.4427,116.4898,31400.0
2013-08-29 13:40:00,148.42,148.48,148.39,148.44,59200.0,116.482,116.5291,116.4584,116.4977,59200.0
2013-08-29 13:45:00,148.44,148.49,148.44,148.46,28400.0,116.4977,116.5369,116.4977,116.5134,28400.0
2013-08-29 13:50:00,148.45,148.48,148.32,148.34,44000.0,116.5055,116.5291,116.4035,116.4192,44000.0
2013-08-29 13:55:00,148.35,148.41,148.34,148.4,17800.0,116.427,116.4741,116.4192,116.4663,17800.0
2013-08-29 14:00:00,148.4,148.51,148.36,148.48,67100.0,116.4663,116.5526,116.4349,116.5291,67100.0
2013-08-29 14:05:00,148.5,148.57,148.44,148.54,51500.0,116.5448,116.5997,116.4977,116.5761,51500.0
2013-08-29 14:10:00,148.54,148.57,148.5,148.52,40400.0,116.5761,116.5997,116.5448,116.5604,40400.0
2013-08-29 14:15:00,148.52,148.53,148.42,148.46,21800.0,116.5604,116.5683,116.482,116.5134,21800.0
2013-08-29 14:20:00,148.46,148.58,148.46,148.58,27900.0,116.5134,116.6075,116.5134,116.6075,27900.0
2013-08-29 14:25:00,148.58,148.59,148.5,148.5,42800.0,116.6075,116.6154,116.5448,116.5448,42800.0
2013-08-29 14:30:00,148.5,148.58,148.5,148.57,20900.0,116.5448,116.6075,116.5448,116.5997,20900.0
2013-08-29 14:35:00,148.58,148.61,148.49,148.5,44700.0,116.6075,116.6311,116.5369,116.5448,44700.0
2013-08-29 14:40:00,148.5,148.56,148.48,148.53,18800.0,116.5448,116.5918,116.5291,116.5683,18800.0
2013-08-29 14:45:00,148.54,148.59,148.54,148.56,18000.0,116.5761,116.6154,116.5761,116.5918,18000.0
2013-08-29 14:50:00,148.57,148.6,148.51,148.52,49800.0,116.5997,116.6232,116.5526,116.5604,49800.0
2013-08-29 14:55:00,148.5,148.58,148.5,148.56,15600.0,116.5448,116.6075,116.5448,116.5918,15600.0
2013-08-29 15:00:00,148.58,148.58,148.42,148.46,49900.0,116.6075,116.6075,116.482,116.5134,49900.0
2013-08-29 15:05:00,148.47,148.48,148.38,148.47,37600.0,116.5212,116.5291,116.4506,116.5212,37600.0
2013-08-29 15:10:00,148.47,148.5,148.43,148.45,32800.0,116.5212,116.5448,116.4898,116.5055,32800.0
2013-08-29 15:15:00,148.47,148.58,148.47,148.49,38200.0,116.5212,116.6075,116.5212,116.5369,38200.0
2013-08-29 15:20:00,148.49,148.52,148.41,148.42,89500.0,116.5369,116.5604,116.4741,116.482,89500.0
2013-08-29 15:25:00,148.42,148.44,148.22,148.28,71100.0,116.482,116.4977,116.325,116.3721,71100.0
2013-08-29 15:30:00,148.27,148.28,148.05,148.11,150100.0,116.3642,116.3721,116.1916,116.2387,150100.0
2013-08-29 15:35:00,148.12,148.21,148.07,148.16,78400.0,116.2465,116.3172,116.2073,116.2779,78400.0
2013-08-29 15:40:00,148.15,148.29,148.13,148.26,75900.0,116.2701,116.3799,116.2544,116.3564,75900.0
2013-08-29 15:45:00,148.27,148.34,148.24,148.29,65700.0,116.3642,116.4192,116.3407,116.3799,65700.0
2013-08-29 15:50:00,148.28,148.31,148.21,148.28,52300.0,116.3721,116.3956,116.3172,116.3721,52300.0
2013-08-29 15:55:00,148.27,148.32,148.19,148.21,157500.0,116.3642,116.4035,116.3015,116.3172,157500.0
2013-08-30 09:30:00,148.43,148.43,148.09,148.09,77600.0,116.4898,116.4898,116.223,116.223,77600.0
2013-08-30 09:35:00,148.08,148.1,147.94,148.1,65400.0,116.2151,116.2308,116.1053,116.2308,65400.0
2013-08-30 09:40:00,148.12,148.12,147.97,147.98,99000.0,116.2465,116.2465,116.1288,116.1366,99000.0
2013-08-30 09:45:00,147.97,148.21,147.97,148.05,129400.0,116.1288,116.3172,116.1288,116.1916,129400.0
2013-08-30 09:50:00,148.05,148.27,148.05,148.25,78800.0,116.1916,116.3642,116.1916,116.3485,78800.0
2013-08-30 09:55:00,148.2,148.21,148.0,148.09,142700.0,116.3093,116.3172,116.1523,116.223,142700.0
2013-08-30 10:00:00,148.09,148.1,147.85,147.87,114700.0,116.223,116.2308,116.0346,116.0503,114700.0
2013-08-30 10:05:00,147.86,147.95,147.86,147.93,90700.0,116.0425,116.1131,116.0425,116.0974,90700.0
2013-08-30 10:10:00,147.92,147.93,147.82,147.86,87200.0,116.0896,116.0974,116.0111,116.0425,87200.0
2013-08-30 10:15:00,147.86,147.96,147.84,147.93,81700.0,116.0425,116.121,116.0268,116.0974,81700.0
2013-08-30 10:20:00,147.94,148.01,147.9,147.92,61300.0,116.1053,116.1602,116.0739,116.0896,61300.0
2013-08-30 10:25:00,147.93,147.93,147.88,147.88,45700.0,116.0974,116.0974,116.0582,116.0582,45700.0
2013-08-30 10:30:00,147.88,148.02,147.85,147.98,94200.0,116.0582,116.168,116.0346,116.1366,94200.0
2013-08-30 10:35:00,147.97,147.98,147.88,147.95,82100.0,116.1288,116.1366,116.0582,116.1131,82100.0
2013-08-30 10:40:00,147.95,147.96,147.72,147.79,201000.0,116.1131,116.121,115.9326,115.9875,201000.0
2013-08-30 10:45:00,147.79,147.81,147.67,147.8,102700.0,115.9875,116.0032,115.8934,115.9954,102700.0
2013-08-30 10:50:00,147.8,147.8,147.69,147.71,99200.0,115.9954,115.9954,115.9091,115.9247,99200.0
2013-08-30 10:55:00,147.71,147.83,147.7,147.76,94800.0,115.9247,116.0189,115.9169,115.964,94800.0
2013-08-30 11:00:00,147.76,147.9,147.69,147.88,106000.0,115.964,116.0739,115.9091,116.0582,106000.0
2013-08-30 11:05:00,147.89,147.89,147.8,147.86,64100.0,116.066,116.066,115.9954,116.0425,64100.0
2013-08-30 11:10:00,147.86,147.95,147.83,147.91,74000.0,116.0425,116.1131,116.0189,116.0817,74000.0
2013-08-30 11:15:00,147.91,147.91,147.86,147.87,49600.0,116.0817,116.0817,116.0425,116.0503,49600.0
2013-08-30 11:20:00,147.87,147.91,147.84,147.9,59200.0,116.0503,116.0817,116.0268,116.0739,59200.0
2013-08-30 11:25:00,147.89,147.93,147.75,147.75,82700.0,116.066,116.0974,115.9561,115.9561,82700.0
2013-08-30 11:30:00,147.75,147.8,147.69,147.71,59100.0,115.9561,115.9954,115.9091,115.9247,59100.0
2013-08-30 11:35:00,147.69,147.74,147.62,147.64,129100.0,115.9091,115.9483,115.8541,115.8698,129100.0
2013-08-30 11:40:00,147.63,147.66,147.57,147.66,110100.0,115.862,115.8855,115.8149,115.8855,110100.0
2013-08-30 11:45:00,147.64,147.8,147.64,147.77,66200.0,115.8698,115.9954,115.8698,115.9718,66200.0
2013-08-30 11:50:00,147.76,147.77,147.7,147.75,48100.0,115.964,115.9718,115.9169,115.9561,48100.0
2013-08-30 11:55:00,147.75,147.77,147.64,147.68,40400.0,115.9561,115.9718,115.8698,115.9012,40400.0
2013-08-30 12:00:00,147.68,147.72,147.63,147.69,25100.0,115.9012,115.9326,115.862,115.9091,25100.0
2013-08-30 12:05:00,147.72,147.81,147.72,147.77,17300.0,115.9326,116.0032,115.9326,115.9718,17300.0
2013-08-30 12:10:00,147.78,147.88,147.78,147.83,56600.0,115.9797,116.0582,115.9797,116.0189,56600.0
2013-08-30 12:15:00,147.83,147.88,147.81,147.86,34300.0,116.0189,116.0582,116.0032,116.0425,34300.0
2013-08-30 12:20:00,147.87,147.89,147.76,147.82,33500.0,116.0503,116.066,115.964,116.0111,33500.0
2013-08-30 12:25:00,147.8,147.89,147.78,147.87,48700.0,115.9954,116.066,115.9797,116.0503,48700.0
2013-08-30 12:30:00,147.85,147.86,147.76,147.79,29500.0,116.0346,116.0425,115.964,115.9875,29500.0
2013-08-30 12:35:00,147.8,147.82,147.73,147.78,42300.0,115.9954,116.0111,115.9404,115.9797,42300.0
2013-08-30 12:40:00,147.78,147.79,147.73,147.75,15500.0,115.9797,115.9875,115.9404,115.9561,15500.0
2013-08-30 12:45:00,147.77,147.83,147.75,147.81,25000.0,115.9718,116.0189,115.9561,116.0032,25000.0
2013-08-30 12:50:00,147.79,147.84,147.74,147.76,15200.0,115.9875,116.0268,115.9483,115.964,15200.0
2013-08-30 12:55:00,147.77,147.9,147.73,147.85,94600.0,115.9718,116.0739,115.9404,116.0346,94600.0
2013-08-30 13:00:00,147.84,147.85,147.55,147.55,134200.0,116.0268,116.0346,115.7992,115.7992,134200.0
2013-08-30 13:05:00,147.58,147.62,147.43,147.45,156100.0,115.8227,115.8541,115.705,115.7207,156100.0
2013-08-30 13:10:00,147.46,147.81,147.45,147.78,149100.0,115.7285,116.0032,115.7207,115.9797,149100.0
2013-08-30 13:15:00,147.78,148.12,147.74,147.99,278300.0,115.9797,116.2465,115.9483,116.1445,278300.0
2013-08-30 13:20:00,148.0,148.04,147.77,147.86,192000.0,116.1523,116.1837,115.9718,116.0425,192000.0
2013-08-30 13:25:00,147.87,147.99,147.83,147.97,74500.0,116.0503,116.1445,116.0189,116.1288,74500.0
2013-08-30 13:30:00,147.98,147.99,147.85,147.86,63100.0,116.1366,116.1445,116.0346,116.0425,63100.0
2013-08-30 13:35:00,147.85,147.98,147.84,147.91,64500.0,116.0346,116.1366,116.0268,116.0817,64500.0
2013-08-30 13:40:00,147.91,147.96,147.87,147.93,53600.0,116.0817,116.121,116.0503,116.0974,53600.0
2013-08-30 13:45:00,147.93,148.08,147.91,147.99,70800.0,116.0974,116.2151,116.0817,116.1445,70800.0
2013-08-30 13:50:00,147.99,148.05,147.94,147.96,59200.0,116.1445,116.1916,116.1053,116.121,59200.0
2013-08-30 13:55:00,147.95,147.95,147.76,147.76,59200.0,116.1131,116.1131,115.964,115.964,59200.0
2013-08-30 14:00:00,147.76,147.79,147.63,147.77,54300.0,115.964,115.9875,115.862,115.9718,54300.0
2013-08-30 14:05:00,147.76,147.81,147.71,147.76,54400.0,115.964,116.0032,115.9247,115.964,54400.0
2013-08-30 14:10:00,147.77,147.81,147.7,147.73,24800.0,115.9718,116.0032,115.9169,115.9404,24800.0
2013-08-30 14:15:00,147.73,147.8,147.72,147.8,30800.0,115.9404,115.9954,115.9326,115.9954,30800.0
2013-08-30 14:20:00,147.79,147.85,147.78,147.81,31600.0,115.9875,116.0346,115.9797,116.0032,31600.0
2013-08-30 14:25:00,147.81,147.85,147.76,147.81,22900.0,116.0032,116.0346,115.964,116.0032,22900.0
2013-08-30 14:30:00,147.77,148.01,147.77,148.01,52500.0,115.9718,116.1602,115.9718,116.1602,52500.0
2013-08-30 14:35:00,148.02,148.08,148.0,148.05,50300.0,116.168,116.2151,116.1523,116.1916,50300.0
2013-08-30 14:40:00,148.04,148.04,147.96,147.99,26500.0,116.1837,116.1837,116.121,116.1445,26500.0
2013-08-30 14:45:00,147.99,148.06,147.94,148.01,35000.0,116.1445,116.1994,116.1053,116.1602,35000.0
2013-08-30 14:50:00,148.04,148.09,148.01,148.04,32200.0,116.1837,116.223,116.1602,116.1837,32200.0
2013-08-30 14:55:00,148.06,148.1,148.02,148.02,49100.0,116.1994,116.2308,116.168,116.168,49100.0
2013-08-30 15:00:00,148.01,148.08,147.92,148.06,37700.0,116.1602,116.2151,116.0896,116.1994,37700.0
2013-08-30 15:05:00,148.06,148.07,147.91,147.95,53800.0,116.1994,116.2073,116.0817,116.1131,53800.0
2013-08-30 15:10:00,147.95,148.08,147.91,148.08,30200.0,116.1131,116.2151,116.0817,116.2151,30200.0
2013-08-30 15:15:00,148.08,148.11,148.01,148.05,51600.0,116.2151,116.2387,116.1602,116.1916,51600.0
2013-08-30 15:20:00,148.06,148.09,148.0,148.04,57000.0,116.1994,116.223,116.1523,116.1837,57000.0
2013-08-30 15:25:00,148.05,148.05,147.96,147.99,42300.0,116.1916,116.1916,116.121,116.1445,42300.0
2013-08-30 15:30:00,147.98,147.98,147.84,147.86,57200.0,116.1366,116.1366,116.0268,116.0425,57200.0
2013-08-30 15:35:00,147.85,147.86,147.79,147.82,54700.0,116.0346,116.0425,115.9875,116.0111,54700.0
2013-08-30 15:40:00,147.8,147.81,147.62,147.62,69200.0,115.9954,116.0032,115.8541,115.8541,69200.0
2013-08-30 15:45:00,147.61,147.71,147.57,147.65,149500.0,115.8463,115.9247,115.8149,115.8777,149500.0
2013-08-30 15:50:00,147.65,147.68,147.44,147.44,187100.0,115.8777,115.9012,115.7129,115.7129,187100.0
2013-08-30 15:55:00,147.44,147.99,147.44,147.84,298000.0,115.7129,116.1445,115.7129,116.0268,298000.0
2013-09-03 09:30:00,148.88,149.1,148.82,148.95,237000.0,116.843,117.0156,116.7959,116.8979,237000.0
2013-09-03 09:35:00,148.97,149.15,148.97,149.1,111400.0,116.9136,117.0549,116.9136,117.0156,111400.0
2013-09-03 09:40:00,149.09,149.2,149.02,149.02,91000.0,117.0078,117.0941,116.9529,116.9529,91000.0
2013-09-03 09:45:00,149.02,149.08,148.96,148.98,89800.0,116.9529,116.9999,116.9058,116.9215,89800.0
2013-09-03 09:50:00,148.98,149.01,148.88,148.93,79800.0,116.9215,116.945,116.843,116.8822,79800.0
2013-09-03 09:55:00,148.89,149.0,148.82,148.93,49600.0,116.8508,116.9372,116.7959,116.8822,49600.0
2013-09-03 10:00:00,148.85,148.96,148.67,148.83,220400.0,116.8194,116.9058,116.6782,116.8037,220400.0
2013-09-03 10:05:00,148.82,148.89,148.75,148.8,89200.0,116.7959,116.8508,116.741,116.7802,89200.0
2013-09-03 10:10:00,148.8,148.99,148.8,148.93,85700.0,116.7802,116.9293,116.7802,116.8822,85700.0
2013-09-03 10:15:00,148.92,148.93,148.73,148.77,70400.0,116.8744,116.8822,116.7253,116.7567,70400.0
2013-09-03 10:20:00,148.76,148.76,148.65,148.74,53400.0,116.7488,116.7488,116.6625,116.7331,53400.0
2013-09-03 10:25:00,148.74,148.83,148.72,148.78,66600.0,116.7331,116.8037,116.7174,116.7645,66600.0
2013-09-03 10:30:00,148.79,148.87,148.73,148.84,28700.0,116.7723,116.8351,116.7253,116.8116,28700.0
2013-09-03 10:35:00,148.83,148.9,148.79,148.9,37400.0,116.8037,116.8587,116.7723,116.8587,37400.0
2013-09-03 10:40:00,148.89,148.89,148.84,148.89,36500.0,116.8508,116.8508,116.8116,116.8508,36500.0
2013-09-03 10:45:00,148.9,148.97,148.88,148.91,49900.0,116.8587,116.9136,116.843,116.8665,49900.0
2013-09-03 10:50:00,148.9,148.91,148.79,148.82,46300.0,116.8587,116.8665,116.7723,116.7959,46300.0
2013-09-03 10:55:00,148.82,148.85,148.74,148.75,45000.0,116.7959,116.8194,116.7331,116.741,45000.0
2013-09-03 11:00:00,148.76,148.87,148.76,148.8,18900.0,116.7488,116.8351,116.7488,116.7802,18900.0
2013-09-03 11:05:00,148.79,148.82,148.75,148.81,75000.0,116.7723,116.7959,116.741,116.788,75000.0
2013-09-03 11:10:00,148.82,148.87,148.79,148.87,19100.0,116.7959,116.8351,116.7723,116.8351,19100.0
2013-09-03 11:15:00,148.87,148.89,148.57,148.57,72400.0,116.8351,116.8508,116.5997,116.5997,72400.0
2013-09-03 11:20:00,148.57,148.57,148.25,148.32,154700.0,116.5997,116.5997,116.3485,116.4035,154700.0
2013-09-03 11:25:00,148.32,148.35,148.07,148.12,169100.0,116.4035,116.427,116.2073,116.2465,169100.0
2013-09-03 11:30:00,148.12,148.2,148.07,148.18,116400.0,116.2465,116.3093,116.2073,116.2936,116400.0
2013-09-03 11:35:00,148.19,148.19,148.04,148.16,90900.0,116.3015,116.3015,116.1837,116.2779,90900.0
2013-09-03 11:40:00,148.14,148.21,148.12,148.14,48500.0,116.2622,116.3172,116.2465,116.2622,48500.0
2013-09-03 11:45:00,148.14,148.14,147.96,148.12,209700.0,116.2622,116.2622,116.121,116.2465,209700.0
2013-09-03 11:50:00,148.12,148.16,148.06,148.12,22900.0,116.2465,116.2779,116.1994,116.2465,22900.0
2013-09-03 11:55:00,148.13,148.14,148.06,148.14,57400.0,116.2544,116.2622,116.1994,116.2622,57400.0
2013-09-03 12:00:00,148.14,148.16,148.07,148.1,57400.0,116.2622,116.2779,116.2073,116.2308,57400.0
2013-09-03 12:05:00,148.1,148.21,148.08,148.19,60100.0,116.2308,116.3172,116.2151,116.3015,60100.0
2013-09-03 12:10:00,148.19,148.21,148.09,148.1,48400.0,116.3015,116.3172,116.223,116.2308,48400.0
2013-09-03 12:15:00,148.11,148.12,148.0,148.01,32700.0,116.2387,116.2465,116.1523,116.1602,32700.0
2013-09-03 12:20:00,148.0,148.15,148.0,148.13,37400.0,116.1523,116.2701,116.1523,116.2544,37400.0
2013-09-03 12:25:00,148.12,148.14,148.06,148.12,40500.0,116.2465,116.2622,116.1994,116.2465,40500.0
2013-09-03 12:30:00,148.12,148.15,148.05,148.08,53100.0,116.2465,116.2701,116.1916,116.2151,53100.0
2013-09-03 12:35:00,148.08,148.11,148.03,148.1,20000.0,116.2151,116.2387,116.1759,116.2308,20000.0
2013-09-03 12:40:00,148.09,148.1,147.99,148.01,52900.0,116.223,116.2308,116.1445,116.1602,52900.0
2013-09-03 12:45:00,148.01,148.01,147.79,147.86,129000.0,116.1602,116.1602,115.9875,116.0425,129000.0
2013-09-03 12:50:00,147.84,147.88,147.82,147.87,18300.0,116.0268,116.0582,116.0111,116.0503,18300.0
2013-09-03 12:55:00,147.86,147.89,147.76,147.81,40500.0,116.0425,116.066,115.964,116.0032,40500.0
2013-09-03 13:00:00,147.82,147.83,147.67,147.68,48700.0,116.0111,116.0189,115.8934,115.9012,48700.0
2013-09-03 13:05:00,147.69,147.83,147.69,147.83,40000.0,115.9091,116.0189,115.9091,116.0189,40000.0
2013-09-03 13:10:00,147.82,147.88,147.81,147.84,43500.0,116.0111,116.0582,116.0032,116.0268,43500.0
2013-09-03 13:15:00,147.85,147.85,147.69,147.69,36200.0,116.0346,116.0346,115.9091,115.9091,36200.0
2013-09-03 13:20:00,147.69,147.79,147.65,147.74,68100.0,115.9091,115.9875,115.8777,115.9483,68100.0
2013-09-03 13:25:00,147.75,147.83,147.72,147.83,27200.0,115.9561,116.0189,115.9326,116.0189,27200.0
2013-09-03 13:30:00,147.83,147.85,147.76,147.83,20600.0,116.0189,116.0346,115.964,116.0189,20600.0
2013-09-03 13:35:00,147.84,147.88,147.83,147.87,21000.0,116.0268,116.0582,116.0189,116.0503,21000.0
2013-09-03 13:40:00,147.86,147.9,147.8,147.81,22800.0,116.0425,116.0739,115.9954,116.0032,22800.0
2013-09-03 13:45:00,147.81,147.81,147.61,147.64,66700.0,116.0032,116.0032,115.8463,115.8698,66700.0
2013-09-03 13:50:00,147.64,147.78,147.64,147.75,48500.0,115.8698,115.9797,115.8698,115.9561,48500.0
2013-09-03 13:55:00,147.74,147.79,147.63,147.7,39800.0,115.9483,115.9875,115.862,115.9169,39800.0
2013-09-03 14:00:00,147.69,147.82,147.69,147.79,33400.0,115.9091,116.0111,115.9091,115.9875,33400.0
2013-09-03 14:05:00,147.79,147.81,147.73,147.8,21800.0,115.9875,116.0032,115.9404,115.9954,21800.0
2013-09-03 14:10:00,147.8,147.94,147.8,147.91,26400.0,115.9954,116.1053,115.9954,116.0817,26400.0
2013-09-03 14:15:00,147.92,147.94,147.85,147.9,27900.0,116.0896,116.1053,116.0346,116.0739,27900.0
2013-09-03 14:20:00,147.9,147.9,147.69,147.78,74400.0,116.0739,116.0739,115.9091,115.9797,74400.0
2013-09-03 14:25:00,147.77,147.84,147.66,147.83,68900.0,115.9718,116.0268,115.8855,116.0189,68900.0
2013-09-03 14:30:00,147.83,148.0,147.82,147.93,144700.0,116.0189,116.1523,116.0111,116.0974,144700.0
2013-09-03 14:35:00,147.92,147.94,147.83,147.92,50500.0,116.0896,116.1053,116.0189,116.0896,50500.0
2013-09-03 14:40:00,147.92,147.92,147.77,147.79,30100.0,116.0896,116.0896,115.9718,115.9875,30100.0
2013-09-03 14:45:00,147.78,147.87,147.73,147.82,37900.0,115.9797,116.0503,115.9404,116.0111,37900.0
2013-09-03 14:50:00,147.8,147.89,147.67,147.87,59500.0,115.9954,116.066,115.8934,116.0503,59500.0
2013-09-03 14:55:00,147.86,147.94,147.84,147.93,74800.0,116.0425,116.1053,116.0268,116.0974,74800.0
2013-09-03 15:00:00,147.95,148.13,147.92,148.1,69300.0,116.1131,116.2544,116.0896,116.2308,69300.0
2013-09-03 15:05:00,148.1,148.24,148.09,148.17,132600.0,116.2308,116.3407,116.223,116.2858,132600.0
2013-09-03 15:10:00,148.18,148.23,148.14,148.2,54600.0,116.2936,116.3329,116.2622,116.3093,54600.0
2013-09-03 15:15:00,148.2,148.28,148.19,148.19,69700.0,116.3093,116.3721,116.3015,116.3015,69700.0
2013-09-03 15:20:00,148.17,148.22,148.07,148.07,35700.0,116.2858,116.325,116.2073,116.2073,35700.0
2013-09-03 15:25:00,148.07,148.15,148.07,148.11,44700.0,116.2073,116.2701,116.2073,116.2387,44700.0
2013-09-03 15:30:00,148.12,148.2,148.12,148.17,61300.0,116.2465,116.3093,116.2465,116.2858,61300.0
2013-09-03 15:35:00,148.18,148.22,148.09,148.22,60600.0,116.2936,116.325,116.223,116.325,60600.0
2013-09-03 15:40:00,148.21,148.3,148.11,148.24,110100.0,116.3172,116.3878,116.2387,116.3407,110100.0
2013-09-03 15:45:00,148.23,148.25,147.94,148.01,130100.0,116.3329,116.3485,116.1053,116.1602,130100.0
2013-09-03 15:50:00,148.02,148.12,148.01,148.1,90600.0,116.168,116.2465,116.1602,116.2308,90600.0
2013-09-03 15:55:00,148.11,148.16,148.01,148.14,140800.0,116.2387,116.2779,116.1602,116.2622,140800.0
2013-09-04 09:30:00,148.02,148.13,147.95,147.96,96800.0,116.168,116.2544,116.1131,116.121,96800.0
2013-09-04 09:35:00,147.98,147.98,147.82,147.92,64500.0,116.1366,116.1366,116.0111,116.0896,64500.0
2013-09-04 09:40:00,147.92,148.24,147.91,148.24,104800.0,116.0896,116.3407,116.0817,116.3407,104800.0
2013-09-04 09:45:00,148.2,148.3,148.2,148.28,53600.0,116.3093,116.3878,116.3093,116.3721,53600.0
2013-09-04 09:50:00,148.26,148.4,148.26,148.39,43900.0,116.3564,116.4663,116.3564,116.4584,43900.0
2013-09-04 09:55:00,148.39,148.41,148.32,148.34,47900.0,116.4584,116.4741,116.4035,116.4192,47900.0
2013-09-04 10:00:00,148.36,148.5,148.36,148.45,47800.0,116.4349,116.5448,116.4349,116.5055,47800.0
2013-09-04 10:05:00,148.43,148.58,148.43,148.52,52300.0,116.4898,116.6075,116.4898,116.5604,52300.0
2013-09-04 10:10:00,148.53,148.66,148.52,148.61,63000.0,116.5683,116.6703,116.5604,116.6311,63000.0
2013-09-04 10:15:00,148.62,148.69,148.61,148.61,102200.0,116.6389,116.6939,116.6311,116.6311,102200.0
2013-09-04 10:20:00,148.61,148.74,148.61,148.73,33500.0,116.6311,116.7331,116.6311,116.7253,33500.0
2013-09-04 10:25:00,148.72,148.81,148.67,148.81,48800.0,116.7174,116.788,116.6782,116.788,48800.0
2013-09-04 10:30:00,148.82,148.82,148.71,148.74,60100.0,116.7959,116.7959,116.7096,116.7331,60100.0
2013-09-04 10:35:00,148.74,148.81,148.71,148.79,32400.0,116.7331,116.788,116.7096,116.7723,32400.0
2013-09-04 10:40:00,148.81,148.84,148.73,148.74,49900.0,116.788,116.8116,116.7253,116.7331,49900.0
2013-09-04 10:45:00,148.72,148.78,148.72,148.77,39400.0,116.7174,116.7645,116.7174,116.7567,39400.0
2013-09-04 10:50:00,148.77,148.86,148.77,148.85,53700.0,116.7567,116.8273,116.7567,116.8194,53700.0
2013-09-04 10:55:00,148.85,148.89,148.84,148.87,40000.0,116.8194,116.8508,116.8116,116.8351,40000.0
2013-09-04 11:00:00,148.88,149.02,148.85,149.01,133900.0,116.843,116.9529,116.8194,116.945,133900.0
2013-09-04 11:05:00,149.03,149.08,149.01,149.07,47600.0,116.9607,116.9999,116.945,116.9921,47600.0
2013-09-04 11:10:00,149.07,149.08,149.02,149.03,29700.0,116.9921,116.9999,116.9529,116.9607,29700.0
2013-09-04 11:15:00,149.03,149.06,148.99,149.01,39200.0,116.9607,116.9842,116.9293,116.945,39200.0
2013-09-04 11:20:00,148.98,148.99,148.96,148.99,24500.0,116.9215,116.9293,116.9058,116.9293,24500.0
2013-09-04 11:25:00,148.97,149.0,148.95,148.99,20900.0,116.9136,116.9372,116.8979,116.9293,20900.0
2013-09-04 11:30:00,149.0,149.06,149.0,149.05,26000.0,116.9372,116.9842,116.9372,116.9764,26000.0
2013-09-04 11:35:00,149.05,149.05,149.0,149.04,14700.0,116.9764,116.9764,116.9372,116.9686,14700.0
2013-09-04 11:40:00,149.06,149.19,149.06,149.18,74600.0,116.9842,117.0863,116.9842,117.0784,74600.0
2013-09-04 11:45:00,149.18,149.21,149.12,149.15,38400.0,117.0784,117.102,117.0313,117.0549,38400.0
2013-09-04 11:50:00,149.16,149.32,149.16,149.31,54300.0,117.0627,117.1883,117.0627,117.1805,54300.0
2013-09-04 11:55:00,149.3,149.32,149.24,149.3,20300.0,117.1726,117.1883,117.1255,117.1726,20300.0
2013-09-04 12:00:00,149.32,149.33,149.25,149.27,31500.0,117.1883,117.1961,117.1334,117.1491,31500.0
2013-09-04 12:05:00,149.26,149.35,149.26,149.33,29400.0,117.1412,117.2118,117.1412,117.1961,29400.0
2013-09-04 12:10:00,149.34,149.36,149.28,149.29,26200.0,117.204,117.2197,117.1569,117.1648,26200.0
2013-09-04 12:15:00,149.27,149.29,149.25,149.26,16200.0,117.1491,117.1648,117.1334,117.1412,16200.0
2013-09-04 12:20:00,149.26,149.29,149.25,149.27,18700.0,117.1412,117.1648,117.1334,117.1491,18700.0
2013-09-04 12:25:00,149.28,149.29,149.25,149.26,17600.0,117.1569,117.1648,117.1334,117.1412,17600.0
2013-09-04 12:30:00,149.27,149.28,149.25,149.27,11600.0,117.1491,117.1569,117.1334,117.1491,11600.0
2013-09-04 12:35:00,149.27,149.33,149.27,149.32,12600.0,117.1491,117.1961,117.1491,117.1883,12600.0
2013-09-04 12:40:00,149.32,149.32,149.24,149.26,38200.0,117.1883,117.1883,117.1255,117.1412,38200.0
2013-09-04 12:45:00,149.27,149.31,149.24,149.29,39100.0,117.1491,117.1805,117.1255,117.1648,39100.0
2013-09-04 12:50:00,149.28,149.31,149.25,149.25,32400.0,117.1569,117.1805,117.1334,117.1334,32400.0
2013-09-04 12:55:00,149.25,149.29,149.25,149.28,10900.0,117.1334,117.1648,117.1334,117.1569,10900.0
2013-09-04 13:00:00,149.28,149.3,149.26,149.3,8900.0,117.1569,117.1726,117.1412,117.1726,8900.0
2013-09-04 13:05:00,149.3,149.32,149.28,149.3,12600.0,117.1726,117.1883,117.1569,117.1726,12600.0
2013-09-04 13:10:00,149.3,149.31,149.27,149.29,9000.0,117.1726,117.1805,117.1491,117.1648,9000.0
2013-09-04 13:15:00,149.29,149.4,149.29,149.4,50700.0,117.1648,117.2511,117.1648,117.2511,50700.0
2013-09-04 13:20:00,149.38,149.41,149.35,149.37,33500.0,117.2354,117.2589,117.2118,117.2275,33500.0
2013-09-04 13:25:00,149.37,149.4,149.35,149.38,17400.0,117.2275,117.2511,117.2118,117.2354,17400.0
2013-09-04 13:30:00,149.38,149.38,149.32,149.32,18600.0,117.2354,117.2354,117.1883,117.1883,18600.0
2013-09-04 13:35:00,149.32,149.37,149.32,149.36,19200.0,117.1883,117.2275,117.1883,117.2197,19200.0
2013-09-04 13:40:00,149.36,149.4,149.34,149.35,17400.0,117.2197,117.2511,117.204,117.2118,17400.0
2013-09-04 13:45:00,149.35,149.36,149.28,149.3,8600.0,117.2118,117.2197,117.1569,117.1726,8600.0
2013-09-04 13:50:00,149.3,149.3,149.2,149.22,32100.0,117.1726,117.1726,117.0941,117.1098,32100.0
2013-09-04 13:55:00,149.23,149.24,149.2,149.21,25600.0,117.1177,117.1255,117.0941,117.102,25600.0
2013-09-04 14:00:00,149.21,149.26,149.18,149.26,37900.0,117.102,117.1412,117.0784,117.1412,37900.0
2013-09-04 14:05:00,149.26,149.3,149.15,149.16,28800.0,117.1412,117.1726,117.0549,117.0627,28800.0
2013-09-04 14:10:00,149.16,149.21,149.14,149.16,14800.0,117.0627,117.102,117.047,117.0627,14800.0
2013-09-04 14:15:00,149.18,149.2,149.12,149.19,19300.0,117.0784,117.0941,117.0313,117.0863,19300.0
2013-09-04 14:20:00,149.18,149.2,149.16,149.17,25400.0,117.0784,117.0941,117.0627,117.0706,25400.0
2013-09-04 14:25:00,149.19,149.21,149.18,149.18,17800.0,117.0863,117.102,117.0784,117.0784,17800.0
2013-09-04 14:30:00,149.17,149.19,149.13,149.17,16800.0,117.0706,117.0863,117.0392,117.0706,16800.0
2013-09-04 14:35:00,149.16,149.17,149.12,149.16,17200.0,117.0627,117.0706,117.0313,117.0627,17200.0
2013-09-04 14:40:00,149.15,149.21,149.14,149.19,18300.0,117.0549,117.102,117.047,117.0863,18300.0
2013-09-04 14:45:00,149.19,149.2,149.15,149.17,11100.0,117.0863,117.0941,117.0549,117.0706,11100.0
2013-09-04 14:50:00,149.17,149.19,149.15,149.19,50900.0,117.0706,117.0863,117.0549,117.0863,50900.0
2013-09-04 14:55:00,149.19,149.31,149.19,149.27,35200.0,117.0863,117.1805,117.0863,117.1491,35200.0
2013-09-04 15:00:00,149.28,149.3,149.24,149.26,31500.0,117.1569,117.1726,117.1255,117.1412,31500.0
2013-09-04 15:05:00,149.26,149.29,149.22,149.29,26800.0,117.1412,117.1648,117.1098,117.1648,26800.0
2013-09-04 15:10:00,149.29,149.32,149.26,149.32,30700.0,117.1648,117.1883,117.1412,117.1883,30700.0
2013-09-04 15:15:00,149.3,149.38,149.28,149.37,44700.0,117.1726,117.2354,117.1569,117.2275,44700.0
2013-09-04 15:20:00,149.36,149.37,149.07,149.11,103300.0,117.2197,117.2275,116.9921,117.0235,103300.0
2013-09-04 15:25:00,149.12,149.26,149.1,149.19,126000.0,117.0313,117.1412,117.0156,117.0863,126000.0
2013-09-04 15:30:00,149.2,149.23,149.08,149.13,58800.0,117.0941,117.1177,116.9999,117.0392,58800.0
2013-09-04 15:35:00,149.14,149.16,149.05,149.08,67700.0,117.047,117.0627,116.9764,116.9999,67700.0
2013-09-04 15:40:00,149.08,149.19,149.06,149.18,64600.0,116.9999,117.0863,116.9842,117.0784,64600.0
2013-09-04 15:45:00,149.18,149.28,149.18,149.22,117300.0,117.0784,117.1569,117.0784,117.1098,117300.0
2013-09-04 15:50:00,149.23,149.23,149.12,149.14,111200.0,117.1177,117.1177,117.0313,117.047,111200.0
2013-09-04 15:55:00,149.14,149.19,149.01,149.17,244000.0,117.047,117.0863,116.945,117.0706,244000.0
2013-09-05 09:30:00,149.18,149.32,149.02,149.29,147800.0,117.0784,117.1883,116.9529,117.1648,147800.0
2013-09-05 09:35:00,149.31,149.43,149.28,149.41,80900.0,117.1805,117.2746,117.1569,117.2589,80900.0
2013-09-05 09:40:00,149.44,149.48,149.33,149.47,73100.0,117.2825,117.3139,117.1961,117.306,73100.0
2013-09-05 09:45:00,149.48,149.71,149.48,149.69,96000.0,117.3139,117.4944,117.3139,117.4787,96000.0
2013-09-05 09:50:00,149.69,149.69,149.54,149.63,77700.0,117.4787,117.4787,117.361,117.4316,77700.0
2013-09-05 09:55:00,149.61,149.65,149.57,149.61,51000.0,117.4159,117.4473,117.3845,117.4159,51000.0
2013-09-05 10:00:00,149.6,149.66,149.46,149.48,94400.0,117.408,117.4551,117.2982,117.3139,94400.0
2013-09-05 10:05:00,149.48,149.56,149.48,149.53,53100.0,117.3139,117.3767,117.3139,117.3531,53100.0
2013-09-05 10:10:00,149.54,149.57,149.5,149.54,32200.0,117.361,117.3845,117.3296,117.361,32200.0
2013-09-05 10:15:00,149.55,149.62,149.54,149.54,18200.0,117.3688,117.4237,117.361,117.361,18200.0
2013-09-05 10:20:00,149.54,149.54,149.42,149.47,63900.0,117.361,117.361,117.2668,117.306,63900.0
2013-09-05 10:25:00,149.48,149.53,149.45,149.48,45000.0,117.3139,117.3531,117.2903,117.3139,45000.0
2013-09-05 10:30:00,149.48,149.5,149.14,149.19,112300.0,117.3139,117.3296,117.047,117.0863,112300.0
2013-09-05 10:35:00,149.2,149.21,149.14,149.2,79500.0,117.0941,117.102,117.047,117.0941,79500.0
2013-09-05 10:40:00,149.19,149.25,149.15,149.22,49800.0,117.0863,117.1334,117.0549,117.1098,49800.0
2013-09-05 10:45:00,149.23,149.23,149.11,149.17,108100.0,117.1177,117.1177,117.0235,117.0706,108100.0
2013-09-05 10:50:00,149.17,149.33,149.17,149.31,112600.0,117.0706,117.1961,117.0706,117.1805,112600.0
2013-09-05 10:55:00,149.32,149.34,149.13,149.15,90100.0,117.1883,117.204,117.0392,117.0549,90100.0
2013-09-05 11:00:00,149.14,149.24,149.14,149.21,75400.0,117.047,117.1255,117.047,117.102,75400.0
2013-09-05 11:05:00,149.2,149.26,149.12,149.26,51700.0,117.0941,117.1412,117.0313,117.1412,51700.0
2013-09-05 11:10:00,149.26,149.29,149.22,149.24,37200.0,117.1412,117.1648,117.1098,117.1255,37200.0
2013-09-05 11:15:00,149.22,149.27,149.21,149.24,24000.0,117.1098,117.1491,117.102,117.1255,24000.0
2013-09-05 11:20:00,149.23,149.23,149.14,149.15,35000.0,117.1177,117.1177,117.047,117.0549,35000.0
2013-09-05 11:25:00,149.17,149.26,149.17,149.18,73600.0,117.0706,117.1412,117.0706,117.0784,73600.0
2013-09-05 11:30:00,149.2,149.33,149.19,149.32,32300.0,117.0941,117.1961,117.0863,117.1883,32300.0
2013-09-05 11:35:00,149.33,149.39,149.28,149.29,41500.0,117.1961,117.2432,117.1569,117.1648,41500.0
2013-09-05 11:40:00,149.29,149.33,149.27,149.29,26700.0,117.1648,117.1961,117.1491,117.1648,26700.0
2013-09-05 11:45:00,149.3,149.37,149.3,149.36,26600.0,117.1726,117.2275,117.1726,117.2197,26600.0
2013-09-05 11:50:00,149.37,149.38,149.3,149.38,17300.0,117.2275,117.2354,117.1726,117.2354,17300.0
2013-09-05 11:55:00,149.37,149.37,149.3,149.35,8500.0,117.2275,117.2275,117.1726,117.2118,8500.0
2013-09-05 12:00:00,149.35,149.36,149.32,149.35,28400.0,117.2118,117.2197,117.1883,117.2118,28400.0
2013-09-05 12:05:00,149.36,149.36,149.31,149.31,24500.0,117.2197,117.2197,117.1805,117.1805,24500.0
2013-09-05 12:10:00,149.31,149.32,149.24,149.28,36900.0,117.1805,117.1883,117.1255,117.1569,36900.0
2013-09-05 12:15:00,149.26,149.27,149.21,149.24,52600.0,117.1412,117.1491,117.102,117.1255,52600.0
2013-09-05 12:20:00,149.25,149.31,149.25,149.25,47400.0,117.1334,117.1805,117.1334,117.1334,47400.0
2013-09-05 12:25:00,149.25,149.26,149.22,149.26,66600.0,117.1334,117.1412,117.1098,117.1412,66600.0
2013-09-05 12:30:00,149.26,149.26,149.19,149.24,29100.0,117.1412,117.1412,117.0863,117.1255,29100.0
2013-09-05 12:35:00,149.23,149.25,149.21,149.23,13800.0,117.1177,117.1334,117.102,117.1177,13800.0
2013-09-05 12:40:00,149.23,149.28,149.22,149.27,9800.0,117.1177,117.1569,117.1098,117.1491,9800.0
2013-09-05 12:45:00,149.28,149.3,149.27,149.27,17000.0,117.1569,117.1726,117.1491,117.1491,17000.0
2013-09-05 12:50:00,149.26,149.3,149.26,149.28,11600.0,117.1412,117.1726,117.1412,117.1569,11600.0
2013-09-05 12:55:00,149.27,149.31,149.26,149.28,19800.0,117.1491,117.1805,117.1412,117.1569,19800.0
2013-09-05 13:00:00,149.29,149.33,149.27,149.3,22200.0,117.1648,117.1961,117.1491,117.1726,22200.0
2013-09-05 13:05:00,149.3,149.31,149.26,149.26,10700.0,117.1726,117.1805,117.1412,117.1412,10700.0
2013-09-05 13:10:00,149.25,149.27,149.21,149.27,32700.0,117.1334,117.1491,117.102,117.1491,32700.0
2013-09-05 13:15:00,149.27,149.27,149.24,149.26,11700.0,117.1491,117.1491,117.1255,117.1412,11700.0
2013-09-05 13:20:00,149.25,149.36,149.24,149.34,14100.0,117.1334,117.2197,117.1255,117.204,14100.0
2013-09-05 13:25:00,149.34,149.34,149.31,149.31,26600.0,117.204,117.204,117.1805,117.1805,26600.0
2013-09-05 13:30:00,149.33,149.36,149.32,149.33,13500.0,117.1961,117.2197,117.1883,117.1961,13500.0
2013-09-05 13:35:00,149.32,149.35,149.31,149.35,8600.0,117.1883,117.2118,117.1805,117.2118,8600.0
2013-09-05 13:40:00,149.34,149.41,149.31,149.4,26300.0,117.204,117.2589,117.1805,117.2511,26300.0
2013-09-05 13:45:00,149.41,149.44,149.4,149.4,27200.0,117.2589,117.2825,117.2511,117.2511,27200.0
2013-09-05 13:50:00,149.4,149.41,149.28,149.29,54500.0,117.2511,117.2589,117.1569,117.1648,54500.0
2013-09-05 13:55:00,149.3,149.31,149.25,149.25,56400.0,117.1726,117.1805,117.1334,117.1334,56400.0
2013-09-05 14:00:00,149.25,149.31,149.21,149.3,52900.0,117.1334,117.1805,117.102,117.1726,52900.0
2013-09-05 14:05:00,149.29,149.33,149.27,149.31,32800.0,117.1648,117.1961,117.1491,117.1805,32800.0
2013-09-05 14:10:00,149.3,149.31,149.28,149.31,15900.0,117.1726,117.1805,117.1569,117.1805,15900.0
2013-09-05 14:15:00,149.33,149.37,149.33,149.35,20600.0,117.1961,117.2275,117.1961,117.2118,20600.0
2013-09-05 14:20:00,149.37,149.37,149.34,149.35,17400.0,117.2275,117.2275,117.204,117.2118,17400.0
2013-09-05 14:25:00,149.36,149.36,149.31,149.33,35500.0,117.2197,117.2197,117.1805,117.1961,35500.0
2013-09-05 14:30:00,149.34,149.37,149.33,149.35,33800.0,117.204,117.2275,117.1961,117.2118,33800.0
2013-09-05 14:35:00,149.34,149.36,149.33,149.35,25700.0,117.204,117.2197,117.1961,117.2118,25700.0
2013-09-05 14:40:00,149.35,149.37,149.31,149.32,15700.0,117.2118,117.2275,117.1805,117.1883,15700.0
2013-09-05 14:45:00,149.34,149.35,149.3,149.33,12400.0,117.204,117.2118,117.1726,117.1961,12400.0
2013-09-05 14:50:00,149.32,149.45,149.32,149.44,30600.0,117.1883,117.2903,117.1883,117.2825,30600.0
2013-09-05 14:55:00,149.43,149.43,149.36,149.37,37200.0,117.2746,117.2746,117.2197,117.2275,37200.0
2013-09-05 15:00:00,149.37,149.38,149.34,149.35,28300.0,117.2275,117.2354,117.204,117.2118,28300.0
2013-09-05 15:05:00,149.36,149.37,149.3,149.32,24700.0,117.2197,117.2275,117.1726,117.1883,24700.0
2013-09-05 15:10:00,149.31,149.35,149.31,149.33,23400.0,117.1805,117.2118,117.1805,117.1961,23400.0
2013-09-05 15:15:00,149.33,149.35,149.31,149.33,20500.0,117.1961,117.2118,117.1805,117.1961,20500.0
2013-09-05 15:20:00,149.33,149.33,149.27,149.29,36800.0,117.1961,117.1961,117.1491,117.1648,36800.0
2013-09-05 15:25:00,149.29,149.31,149.24,149.28,57300.0,117.1648,117.1805,117.1255,117.1569,57300.0
2013-09-05 15:30:00,149.27,149.29,149.18,149.21,53600.0,117.1491,117.1648,117.0784,117.102,53600.0
2013-09-05 15:35:00,149.2,149.25,149.17,149.23,21500.0,117.0941,117.1334,117.0706,117.1177,21500.0
2013-09-05 15:40:00,149.24,149.28,149.18,149.18,21500.0,117.1255,117.1569,117.0784,117.0784,21500.0
2013-09-05 15:45:00,149.18,149.22,149.16,149.2,46700.0,117.0784,117.1098,117.0627,117.0941,46700.0
2013-09-05 15:50:00,149.2,149.22,149.17,149.18,40200.0,117.0941,117.1098,117.0706,117.0784,40200.0
2013-09-05 15:55:00,149.18,149.23,149.17,149.22,83500.0,117.0784,117.1177,117.0706,117.1098,83500.0
2013-09-06 09:30:00,149.7,149.72,149.52,149.64,84700.0,117.4865,117.5022,117.3453,117.4394,84700.0
2013-09-06 09:35:00,149.67,149.8,149.42,149.44,106000.0,117.463,117.565,117.2668,117.2825,106000.0
2013-09-06 09:40:00,149.41,149.41,148.61,148.71,346400.0,117.2589,117.2589,116.6311,116.7096,346400.0
2013-09-06 09:45:00,148.68,148.68,148.05,148.34,443400.0,116.686,116.686,116.1916,116.4192,443400.0
2013-09-06 09:50:00,148.35,148.39,148.21,148.31,197000.0,116.427,116.4584,116.3172,116.3956,197000.0
2013-09-06 09:55:00,148.31,148.32,148.1,148.19,195400.0,116.3956,116.4035,116.2308,116.3015,195400.0
2013-09-06 10:00:00,148.18,148.19,147.77,147.86,299200.0,116.2936,116.3015,115.9718,116.0425,299200.0
2013-09-06 10:05:00,147.88,148.13,147.82,148.08,226800.0,116.0582,116.2544,116.0111,116.2151,226800.0
2013-09-06 10:10:00,148.09,148.17,147.98,148.08,363000.0,116.223,116.2858,116.1366,116.2151,363000.0
2013-09-06 10:15:00,148.08,148.34,148.08,148.22,268700.0,116.2151,116.4192,116.2151,116.325,268700.0
2013-09-06 10:20:00,148.21,148.34,148.2,148.23,145300.0,116.3172,116.4192,116.3093,116.3329,145300.0
2013-09-06 10:25:00,148.22,148.47,148.19,148.41,122600.0,116.325,116.5212,116.3015,116.4741,122600.0
2013-09-06 10:30:00,148.43,148.52,148.43,148.47,87000.0,116.4898,116.5604,116.4898,116.5212,87000.0
2013-09-06 10:35:00,148.49,148.54,148.44,148.45,68100.0,116.5369,116.5761,116.4977,116.5055,68100.0
2013-09-06 10:40:00,148.46,148.82,148.46,148.81,193900.0,116.5134,116.7959,116.5134,116.788,193900.0
2013-09-06 10:45:00,148.81,149.0,148.81,148.92,153200.0,116.788,116.9372,116.788,116.8744,153200.0
2013-09-06 10:50:00,148.94,148.98,148.9,148.94,85500.0,116.8901,116.9215,116.8587,116.8901,85500.0
2013-09-06 10:55:00,148.94,149.24,148.92,149.19,129900.0,116.8901,117.1255,116.8744,117.0863,129900.0
2013-09-06 11:00:00,149.21,149.43,149.21,149.41,106000.0,117.102,117.2746,117.102,117.2589,106000.0
2013-09-06 11:05:00,149.42,149.55,149.42,149.44,139300.0,117.2668,117.3688,117.2668,117.2825,139300.0
2013-09-06 11:10:00,149.46,149.55,149.45,149.48,123000.0,117.2982,117.3688,117.2903,117.3139,123000.0
2013-09-06 11:15:00,149.5,149.6,149.48,149.49,94300.0,117.3296,117.408,117.3139,117.3217,94300.0
2013-09-06 11:20:00,149.5,149.55,149.47,149.49,59300.0,117.3296,117.3688,117.306,117.3217,59300.0
2013-09-06 11:25:00,149.51,149.58,149.5,149.57,120700.0,117.3374,117.3924,117.3296,117.3845,120700.0
2013-09-06 11:30:00,149.59,149.74,149.58,149.74,117600.0,117.4002,117.5179,117.3924,117.5179,117600.0
2013-09-06 11:35:00,149.75,149.75,149.64,149.66,64900.0,117.5258,117.5258,117.4394,117.4551,64900.0
2013-09-06 11:40:00,149.66,149.7,149.52,149.53,54000.0,117.4551,117.4865,117.3453,117.3531,54000.0
2013-09-06 11:45:00,149.57,149.58,149.53,149.58,20200.0,117.3845,117.3924,117.3531,117.3924,20200.0
2013-09-06 11:50:00,149.57,149.58,149.47,149.5,24800.0,117.3845,117.3924,117.306,117.3296,24800.0
2013-09-06 11:55:00,149.51,149.59,149.48,149.58,25500.0,117.3374,117.4002,117.3139,117.3924,25500.0
2013-09-06 12:00:00,149.58,149.65,149.55,149.58,32900.0,117.3924,117.4473,117.3688,117.3924,32900.0
2013-09-06 12:05:00,149.59,149.6,149.53,149.59,21500.0,117.4002,117.408,117.3531,117.4002,21500.0
2013-09-06 12:10:00,149.59,149.64,149.57,149.64,32000.0,117.4002,117.4394,117.3845,117.4394,32000.0
2013-09-06 12:15:00,149.62,149.71,149.62,149.68,19900.0,117.4237,117.4944,117.4237,117.4708,19900.0
2013-09-06 12:20:00,149.68,149.69,149.6,149.64,20400.0,117.4708,117.4787,117.408,117.4394,20400.0
2013-09-06 12:25:00,149.62,149.64,149.59,149.62,14000.0,117.4237,117.4394,117.4002,117.4237,14000.0
2013-09-06 12:30:00,149.63,149.64,149.6,149.6,8800.0,117.4316,117.4394,117.408,117.408,8800.0
2013-09-06 12:35:00,149.6,149.6,149.41,149.42,63200.0,117.408,117.408,117.2589,117.2668,63200.0
2013-09-06 12:40:00,149.42,149.5,149.33,149.49,69100.0,117.2668,117.3296,117.1961,117.3217,69100.0
2013-09-06 12:45:00,149.47,149.49,149.38,149.39,42900.0,117.306,117.3217,117.2354,117.2432,42900.0
2013-09-06 12:50:00,149.38,149.41,149.35,149.41,54600.0,117.2354,117.2589,117.2118,117.2589,54600.0
2013-09-06 12:55:00,149.42,149.44,149.38,149.44,9600.0,117.2668,117.2825,117.2354,117.2825,9600.0
2013-09-06 13:00:00,149.44,149.51,149.43,149.51,56200.0,117.2825,117.3374,117.2746,117.3374,56200.0
2013-09-06 13:05:00,149.51,149.58,149.51,149.57,15800.0,117.3374,117.3924,117.3374,117.3845,15800.0
2013-09-06 13:10:00,149.58,149.61,149.57,149.6,13600.0,117.3924,117.4159,117.3845,117.408,13600.0
2013-09-06 13:15:00,149.61,149.74,149.61,149.73,41200.0,117.4159,117.5179,117.4159,117.5101,41200.0
2013-09-06 13:20:00,149.74,149.76,149.65,149.65,29200.0,117.5179,117.5336,117.4473,117.4473,29200.0
2013-09-06 13:25:00,149.65,149.71,149.63,149.68,17800.0,117.4473,117.4944,117.4316,117.4708,17800.0
2013-09-06 13:30:00,149.68,149.76,149.65,149.75,28600.0,117.4708,117.5336,117.4473,117.5258,28600.0
2013-09-06 13:35:00,149.74,149.74,149.68,149.71,20200.0,117.5179,117.5179,117.4708,117.4944,20200.0
2013-09-06 13:40:00,149.7,149.77,149.66,149.71,41400.0,117.4865,117.5415,117.4551,117.4944,41400.0
2013-09-06 13:45:00,149.71,149.87,149.68,149.86,97800.0,117.4944,117.6199,117.4708,117.6121,97800.0
2013-09-06 13:50:00,149.87,149.97,149.87,149.88,127100.0,117.6199,117.6984,117.6199,117.6278,127100.0
2013-09-06 13:55:00,149.89,149.9,149.85,149.87,30500.0,117.6356,117.6435,117.6042,117.6199,30500.0
2013-09-06 14:00:00,149.88,149.94,149.87,149.88,40700.0,117.6278,117.6749,117.6199,117.6278,40700.0
2013-09-06 14:05:00,149.88,149.97,149.84,149.88,67000.0,117.6278,117.6984,117.5964,117.6278,67000.0
2013-09-06 14:10:00,149.88,149.88,149.74,149.75,34800.0,117.6278,117.6278,117.5179,117.5258,34800.0
2013-09-06 14:15:00,149.75,149.77,149.74,149.75,15600.0,117.5258,117.5415,117.5179,117.5258,15600.0
2013-09-06 14:20:00,149.74,149.79,149.74,149.79,11600.0,117.5179,117.5572,117.5179,117.5572,11600.0
2013-09-06 14:25:00,149.8,149.83,149.79,149.82,14000.0,117.565,117.5886,117.5572,117.5807,14000.0
2013-09-06 14:30:00,149.84,149.86,149.8,149.82,18900.0,117.5964,117.6121,117.565,117.5807,18900.0
2013-09-06 14:35:00,149.82,149.9,149.81,149.84,33400.0,117.5807,117.6435,117.5729,117.5964,33400.0
2013-09-06 14:40:00,149.85,149.86,149.77,149.77,89300.0,117.6042,117.6121,117.5415,117.5415,89300.0
2013-09-06 14:45:00,149.77,149.81,149.72,149.81,86800.0,117.5415,117.5729,117.5022,117.5729,86800.0
2013-09-06 14:50:00,149.82,149.85,149.8,149.82,34200.0,117.5807,117.6042,117.565,117.5807,34200.0
2013-09-06 14:55:00,149.79,149.81,149.61,149.68,93800.0,117.5572,117.5729,117.4159,117.4708,93800.0
2013-09-06 15:00:00,149.69,149.71,149.62,149.71,41400.0,117.4787,117.4944,117.4237,117.4944,41400.0
2013-09-06 15:05:00,149.69,149.73,149.43,149.51,162800.0,117.4787,117.5101,117.2746,117.3374,162800.0
2013-09-06 15:10:00,149.5,149.51,149.33,149.42,126200.0,117.3296,117.3374,117.1961,117.2668,126200.0
2013-09-06 15:15:00,149.43,149.5,149.41,149.48,59200.0,117.2746,117.3296,117.2589,117.3139,59200.0
2013-09-06 15:20:00,149.49,149.56,149.42,149.43,57600.0,117.3217,117.3767,117.2668,117.2746,57600.0
2013-09-06 15:25:00,149.45,149.5,149.42,149.5,29200.0,117.2903,117.3296,117.2668,117.3296,29200.0
2013-09-06 15:30:00,149.48,149.48,149.37,149.39,82200.0,117.3139,117.3139,117.2275,117.2432,82200.0
2013-09-06 15:35:00,149.38,149.41,149.25,149.4,91900.0,117.2354,117.2589,117.1334,117.2511,91900.0
2013-09-06 15:40:00,149.39,149.46,149.34,149.35,54400.0,117.2432,117.2982,117.204,117.2118,54400.0
2013-09-06 15:45:00,149.33,149.36,149.14,149.16,127400.0,117.1961,117.2197,117.047,117.0627,127400.0
2013-09-06 15:50:00,149.15,149.28,149.14,149.27,130700.0,117.0549,117.1569,117.047,117.1491,130700.0
2013-09-06 15:55:00,149.28,149.28,149.03,149.09,310400.0,117.1569,117.1569,116.9607,117.0078,310400.0
2013-09-09 09:30:00,149.5,149.81,149.48,149.76,153800.0,117.3296,117.5729,117.3139,117.5336,153800.0
2013-09-09 09:35:00,149.75,149.86,149.74,149.79,47200.0,117.5258,117.6121,117.5179,117.5572,47200.0
2013-09-09 09:40:00,149.79,149.89,149.76,149.85,54400.0,117.5572,117.6356,117.5336,117.6042,54400.0
2013-09-09 09:45:00,149.87,149.95,149.85,149.9,94300.0,117.6199,117.6827,117.6042,117.6435,94300.0
2013-09-09 09:50:00,149.92,150.07,149.92,150.05,124500.0,117.6592,117.7769,117.6592,117.7612,124500.0
2013-09-09 09:55:00,150.05,150.19,150.05,150.12,138500.0,117.7612,117.8711,117.7612,117.8161,138500.0
2013-09-09 10:00:00,150.13,150.2,150.0,150.01,92700.0,117.824,117.8789,117.722,117.7298,92700.0
2013-09-09 10:05:00,150.02,150.03,149.92,149.94,76900.0,117.7377,117.7455,117.6592,117.6749,76900.0
2013-09-09 10:10:00,149.95,149.99,149.9,149.95,106800.0,117.6827,117.7141,117.6435,117.6827,106800.0
2013-09-09 10:15:00,149.97,150.08,149.93,149.96,39600.0,117.6984,117.7848,117.667,117.6906,39600.0
2013-09-09 10:20:00,149.96,150.02,149.92,149.92,33200.0,117.6906,117.7377,117.6592,117.6592,33200.0
2013-09-09 10:25:00,149.94,149.95,149.87,149.87,30300.0,117.6749,117.6827,117.6199,117.6199,30300.0
2013-09-09 10:30:00,149.86,149.97,149.85,149.96,31300.0,117.6121,117.6984,117.6042,117.6906,31300.0
2013-09-09 10:35:00,149.99,150.01,149.92,149.92,24400.0,117.7141,117.7298,117.6592,117.6592,24400.0
2013-09-09 10:40:00,149.91,150.02,149.9,150.0,69500.0,117.6513,117.7377,117.6435,117.722,69500.0
2013-09-09 10:45:00,149.99,149.99,149.92,149.95,22600.0,117.7141,117.7141,117.6592,117.6827,22600.0
2013-09-09 10:50:00,149.94,149.94,149.89,149.9,23600.0,117.6749,117.6749,117.6356,117.6435,23600.0
2013-09-09 10:55:00,149.88,150.03,149.88,150.02,50500.0,117.6278,117.7455,117.6278,117.7377,50500.0
2013-09-09 11:00:00,150.02,150.03,149.93,149.97,47100.0,117.7377,117.7455,117.667,117.6984,47100.0
2013-09-09 11:05:00,149.98,150.07,149.98,150.03,55100.0,117.7063,117.7769,117.7063,117.7455,55100.0
2013-09-09 11:10:00,150.06,150.08,150.0,150.03,31200.0,117.7691,117.7848,117.722,117.7455,31200.0
2013-09-09 11:15:00,150.04,150.04,149.89,149.93,27200.0,117.7534,117.7534,117.6356,117.667,27200.0
2013-09-09 11:20:00,149.93,149.95,149.85,149.86,34100.0,117.667,117.6827,117.6042,117.6121,34100.0
2013-09-09 11:25:00,149.86,149.96,149.86,149.95,79800.0,117.6121,117.6906,117.6121,117.6827,79800.0
2013-09-09 11:30:00,149.95,150.02,149.94,149.96,78800.0,117.6827,117.7377,117.6749,117.6906,78800.0
2013-09-09 11:35:00,149.96,150.08,149.94,150.08,58100.0,117.6906,117.7848,117.6749,117.7848,58100.0
2013-09-09 11:40:00,150.08,150.16,150.06,150.14,40300.0,117.7848,117.8475,117.7691,117.8318,40300.0
2013-09-09 11:45:00,150.14,150.16,150.1,150.13,29200.0,117.8318,117.8475,117.8005,117.824,29200.0
2013-09-09 11:50:00,150.12,150.18,150.09,150.09,31300.0,117.8161,117.8632,117.7926,117.7926,31300.0
2013-09-09 11:55:00,150.09,150.14,150.05,150.07,65200.0,117.7926,117.8318,117.7612,117.7769,65200.0
2013-09-09 12:00:00,150.09,150.12,150.07,150.08,42100.0,117.7926,117.8161,117.7769,117.7848,42100.0
2013-09-09 12:05:00,150.08,150.14,150.08,150.1,12500.0,117.7848,117.8318,117.7848,117.8005,12500.0
2013-09-09 12:10:00,150.09,150.38,150.09,150.37,162600.0,117.7926,118.0202,117.7926,118.0124,162600.0
2013-09-09 12:15:00,150.35,150.39,150.33,150.33,64700.0,117.9967,118.028,117.981,117.981,64700.0
2013-09-09 12:20:00,150.33,150.35,150.31,150.32,20600.0,117.981,117.9967,117.9653,117.9731,20600.0
2013-09-09 12:25:00,150.31,150.35,150.3,150.32,24400.0,117.9653,117.9967,117.9574,117.9731,24400.0
2013-09-09 12:30:00,150.32,150.34,150.23,150.23,67800.0,117.9731,117.9888,117.9025,117.9025,67800.0
2013-09-09 12:35:00,150.24,150.25,150.19,150.24,19800.0,117.9103,117.9182,117.8711,117.9103,19800.0
2013-09-09 12:40:00,150.24,150.28,150.24,150.27,16200.0,117.9103,117.9417,117.9103,117.9339,16200.0
2013-09-09 12:45:00,150.26,150.27,150.23,150.25,14800.0,117.926,117.9339,117.9025,117.9182,14800.0
2013-09-09 12:50:00,150.25,150.26,150.21,150.24,25800.0,117.9182,117.926,117.8868,117.9103,25800.0
2013-09-09 12:55:00,150.25,150.31,150.24,150.29,20300.0,117.9182,117.9653,117.9103,117.9496,20300.0
2013-09-09 13:00:00,150.29,150.32,150.26,150.32,22700.0,117.9496,117.9731,117.926,117.9731,22700.0
2013-09-09 13:05:00,150.32,150.35,150.25,150.27,26700.0,117.9731,117.9967,117.9182,117.9339,26700.0
2013-09-09 13:10:00,150.25,150.27,150.24,150.26,32400.0,117.9182,117.9339,117.9103,117.926,32400.0
2013-09-09 13:15:00,150.27,150.31,150.26,150.27,91000.0,117.9339,117.9653,117.926,117.9339,91000.0
2013-09-09 13:20:00,150.27,150.33,150.26,150.3,64700.0,117.9339,117.981,117.926,117.9574,64700.0
2013-09-09 13:25:00,150.3,150.31,150.26,150.27,30900.0,117.9574,117.9653,117.926,117.9339,30900.0
2013-09-09 13:30:00,150.27,150.36,150.26,150.32,31000.0,117.9339,118.0045,117.926,117.9731,31000.0
2013-09-09 13:35:00,150.3,150.33,150.28,150.3,15400.0,117.9574,117.981,117.9417,117.9574,15400.0
2013-09-09 13:40:00,150.27,150.33,150.26,150.33,21900.0,117.9339,117.981,117.926,117.981,21900.0
2013-09-09 13:45:00,150.33,150.4,150.32,150.35,51000.0,117.981,118.0359,117.9731,117.9967,51000.0
2013-09-09 13:50:00,150.36,150.39,150.34,150.34,41900.0,118.0045,118.028,117.9888,117.9888,41900.0
2013-09-09 13:55:00,150.34,150.45,150.32,150.45,49900.0,117.9888,118.0751,117.9731,118.0751,49900.0
2013-09-09 14:00:00,150.44,150.54,150.44,150.5,67400.0,118.0673,118.1458,118.0673,118.1144,67400.0
2013-09-09 14:05:00,150.5,150.52,150.48,150.48,22700.0,118.1144,118.1301,118.0987,118.0987,22700.0
2013-09-09 14:10:00,150.49,150.54,150.48,150.5,34800.0,118.1065,118.1458,118.0987,118.1144,34800.0
2013-09-09 14:15:00,150.52,150.78,150.52,150.76,252000.0,118.1301,118.3341,118.1301,118.3184,252000.0
2013-09-09 14:20:00,150.75,150.76,150.71,150.73,40700.0,118.3106,118.3184,118.2792,118.2949,40700.0
2013-09-09 14:25:00,150.73,150.73,150.66,150.66,35800.0,118.2949,118.2949,118.2399,118.2399,35800.0
2013-09-09 14:30:00,150.67,150.69,150.64,150.65,50600.0,118.2478,118.2635,118.2243,118.2321,50600.0
2013-09-09 14:35:00,150.64,150.66,150.6,150.62,35000.0,118.2243,118.2399,118.1929,118.2086,35000.0
2013-09-09 14:40:00,150.62,150.68,150.59,150.66,34700.0,118.2086,118.2556,118.185,118.2399,34700.0
2013-09-09 14:45:00,150.67,150.67,150.63,150.63,18600.0,118.2478,118.2478,118.2164,118.2164,18600.0
2013-09-09 14:50:00,150.62,150.66,150.61,150.63,34600.0,118.2086,118.2399,118.2007,118.2164,34600.0
2013-09-09 14:55:00,150.63,150.64,150.58,150.58,26100.0,118.2164,118.2243,118.1772,118.1772,26100.0
2013-09-09 15:00:00,150.59,150.61,150.57,150.57,21300.0,118.185,118.2007,118.1693,118.1693,21300.0
2013-09-09 15:05:00,150.57,150.61,150.52,150.58,40600.0,118.1693,118.2007,118.1301,118.1772,40600.0
2013-09-09 15:10:00,150.58,150.62,150.55,150.59,31100.0,118.1772,118.2086,118.1536,118.185,31100.0
2013-09-09 15:15:00,150.58,150.68,150.56,150.62,52000.0,118.1772,118.2556,118.1615,118.2086,52000.0
2013-09-09 15:20:00,150.6,150.62,150.52,150.54,39500.0,118.1929,118.2086,118.1301,118.1458,39500.0
2013-09-09 15:25:00,150.54,150.57,150.49,150.52,40800.0,118.1458,118.1693,118.1065,118.1301,40800.0
2013-09-09 15:30:00,150.52,150.57,150.49,150.53,63000.0,118.1301,118.1693,118.1065,118.1379,63000.0
2013-09-09 15:35:00,150.52,150.54,150.46,150.46,41300.0,118.1301,118.1458,118.083,118.083,41300.0
2013-09-09 15:40:00,150.45,150.46,150.41,150.43,44200.0,118.0751,118.083,118.0437,118.0594,44200.0
2013-09-09 15:45:00,150.42,150.5,150.41,150.48,81200.0,118.0516,118.1144,118.0437,118.0987,81200.0
2013-09-09 15:50:00,150.48,150.52,150.45,150.51,102400.0,118.0987,118.1301,118.0751,118.1222,102400.0
2013-09-09 15:55:00,150.52,150.52,150.46,150.48,226100.0,118.1301,118.1301,118.083,118.0987,226100.0
2013-09-10 09:30:00,151.47,151.52,151.2,151.29,427900.0,118.8756,118.9149,118.6637,118.7344,427900.0
2013-09-10 09:35:00,151.28,151.29,151.1,151.23,227300.0,118.7265,118.7344,118.5853,118.6873,227300.0
2013-09-10 09:40:00,151.22,151.27,151.14,151.2,95600.0,118.6794,118.7187,118.6167,118.6637,95600.0
2013-09-10 09:45:00,151.22,151.35,151.2,151.3,138500.0,118.6794,118.7815,118.6637,118.7422,138500.0
2013-09-10 09:50:00,151.3,151.44,151.3,151.37,150100.0,118.7422,118.8521,118.7422,118.7972,150100.0
2013-09-10 09:55:00,151.37,151.46,151.26,151.3,85400.0,118.7972,118.8678,118.7108,118.7422,85400.0
2013-09-10 10:00:00,151.3,151.43,151.3,151.41,90600.0,118.7422,118.8443,118.7422,118.8286,90600.0
2013-09-10 10:05:00,151.4,151.53,151.36,151.44,122800.0,118.8207,118.9227,118.7893,118.8521,122800.0
2013-09-10 10:10:00,151.44,151.57,151.4,151.55,186400.0,118.8521,118.9541,118.8207,118.9384,186400.0
2013-09-10 10:15:00,151.57,151.58,151.4,151.43,165900.0,118.9541,118.962,118.8207,118.8443,165900.0
2013-09-10 10:20:00,151.43,151.54,151.43,151.5,90500.0,118.8443,118.9306,118.8443,118.8992,90500.0
2013-09-10 10:25:00,151.52,151.62,151.46,151.59,54200.0,118.9149,118.9934,118.8678,118.9698,54200.0
2013-09-10 10:30:00,151.6,151.67,151.56,151.57,93000.0,118.9777,119.0326,118.9463,118.9541,93000.0
2013-09-10 10:35:00,151.57,151.63,151.56,151.6,95000.0,118.9541,119.0012,118.9463,118.9777,95000.0
2013-09-10 10:40:00,151.6,151.69,151.6,151.68,119200.0,118.9777,119.0483,118.9777,119.0405,119200.0
2013-09-10 10:45:00,151.68,151.69,151.62,151.65,86300.0,119.0405,119.0483,118.9934,119.0169,86300.0
2013-09-10 10:50:00,151.65,151.68,151.63,151.68,38300.0,119.0169,119.0405,119.0012,119.0405,38300.0
2013-09-10 10:55:00,151.67,151.71,151.61,151.62,53600.0,119.0326,119.064,118.9855,118.9934,53600.0
2013-09-10 11:00:00,151.63,151.66,151.52,151.55,124000.0,119.0012,119.0248,118.9149,118.9384,124000.0
2013-09-10 11:05:00,151.55,151.61,151.55,151.56,28800.0,118.9384,118.9855,118.9384,118.9463,28800.0
2013-09-10 11:10:00,151.58,151.6,151.51,151.56,39700.0,118.962,118.9777,118.907,118.9463,39700.0
2013-09-10 11:15:00,151.57,151.58,151.5,151.51,45800.0,118.9541,118.962,118.8992,118.907,45800.0
2013-09-10 11:20:00,151.51,151.55,151.51,151.55,116400.0,118.907,118.9384,118.907,118.9384,116400.0
2013-09-10 11:25:00,151.55,151.59,151.54,151.58,54300.0,118.9384,118.9698,118.9306,118.962,54300.0
2013-09-10 11:30:00,151.58,151.58,151.4,151.41,68900.0,118.962,118.962,118.8207,118.8286,68900.0
2013-09-10 11:35:00,151.42,151.45,151.38,151.43,25300.0,118.8364,118.86,118.805,118.8443,25300.0
2013-09-10 11:40:00,151.41,151.41,151.28,151.29,56200.0,118.8286,118.8286,118.7265,118.7344,56200.0
2013-09-10 11:45:00,151.29,151.31,151.22,151.3,47100.0,118.7344,118.7501,118.6794,118.7422,47100.0
2013-09-10 11:50:00,151.29,151.37,151.28,151.36,57600.0,118.7344,118.7972,118.7265,118.7893,57600.0
2013-09-10 11:55:00,151.36,151.43,151.31,151.38,55500.0,118.7893,118.8443,118.7501,118.805,55500.0
2013-09-10 12:00:00,151.39,151.44,151.38,151.41,33800.0,118.8129,118.8521,118.805,118.8286,33800.0
2013-09-10 12:05:00,151.43,151.53,151.42,151.52,19200.0,118.8443,118.9227,118.8364,118.9149,19200.0
2013-09-10 12:10:00,151.5,151.51,151.47,151.49,15700.0,118.8992,118.907,118.8756,118.8913,15700.0
2013-09-10 12:15:00,151.5,151.53,151.48,151.52,25000.0,118.8992,118.9227,118.8835,118.9149,25000.0
2013-09-10 12:20:00,151.51,151.53,151.45,151.45,18100.0,118.907,118.9227,118.86,118.86,18100.0
2013-09-10 12:25:00,151.46,151.47,151.39,151.43,68900.0,118.8678,118.8756,118.8129,118.8443,68900.0
2013-09-10 12:30:00,151.43,151.47,151.42,151.44,35900.0,118.8443,118.8756,118.8364,118.8521,35900.0
2013-09-10 12:35:00,151.44,151.53,151.43,151.44,39200.0,118.8521,118.9227,118.8443,118.8521,39200.0
2013-09-10 12:40:00,151.44,151.46,151.43,151.45,37900.0,118.8521,118.8678,118.8443,118.86,37900.0
2013-09-10 12:45:00,151.45,151.47,151.36,151.41,23300.0,118.86,118.8756,118.7893,118.8286,23300.0
2013-09-10 12:50:00,151.41,151.46,151.37,151.45,23800.0,118.8286,118.8678,118.7972,118.86,23800.0
2013-09-10 12:55:00,151.46,151.56,151.46,151.54,76700.0,118.8678,118.9463,118.8678,118.9306,76700.0
2013-09-10 13:00:00,151.54,151.54,151.45,151.45,17300.0,118.9306,118.9306,118.86,118.86,17300.0
2013-09-10 13:05:00,151.46,151.51,151.46,151.48,36700.0,118.8678,118.907,118.8678,118.8835,36700.0
2013-09-10 13:10:00,151.49,151.5,151.39,151.45,30600.0,118.8913,118.8992,118.8129,118.86,30600.0
2013-09-10 13:15:00,151.44,151.56,151.4,151.55,54300.0,118.8521,118.9463,118.8207,118.9384,54300.0
2013-09-10 13:20:00,151.54,151.6,151.49,151.56,60100.0,118.9306,118.9777,118.8913,118.9463,60100.0
2013-09-10 13:25:00,151.55,151.58,151.52,151.55,45300.0,118.9384,118.962,118.9149,118.9384,45300.0
2013-09-10 13:30:00,151.55,151.57,151.53,151.54,37800.0,118.9384,118.9541,118.9227,118.9306,37800.0
2013-09-10 13:35:00,151.55,151.57,151.51,151.57,39300.0,118.9384,118.9541,118.907,118.9541,39300.0
2013-09-10 13:40:00,151.56,151.59,151.54,151.56,23000.0,118.9463,118.9698,118.9306,118.9463,23000.0
2013-09-10 13:45:00,151.56,151.59,151.5,151.5,47000.0,118.9463,118.9698,118.8992,118.8992,47000.0
2013-09-10 13:50:00,151.5,151.56,151.48,151.52,27900.0,118.8992,118.9463,118.8835,118.9149,27900.0
2013-09-10 13:55:00,151.53,151.58,151.52,151.56,29000.0,118.9227,118.962,118.9149,118.9463,29000.0
2013-09-10 14:00:00,151.56,151.61,151.56,151.56,20600.0,118.9463,118.9855,118.9463,118.9463,20600.0
2013-09-10 14:05:00,151.55,151.61,151.53,151.55,65400.0,118.9384,118.9855,118.9227,118.9384,65400.0
2013-09-10 14:10:00,151.55,151.6,151.52,151.6,53900.0,118.9384,118.9777,118.9149,118.9777,53900.0
2013-09-10 14:15:00,151.6,151.6,151.55,151.58,43200.0,118.9777,118.9777,118.9384,118.962,43200.0
2013-09-10 14:20:00,151.58,151.6,151.57,151.58,25500.0,118.962,118.9777,118.9541,118.962,25500.0
2013-09-10 14:25:00,151.57,151.62,151.54,151.61,39900.0,118.9541,118.9934,118.9306,118.9855,39900.0
2013-09-10 14:30:00,151.61,151.62,151.5,151.53,63400.0,118.9855,118.9934,118.8992,118.9227,63400.0
2013-09-10 14:35:00,151.54,151.58,151.54,151.57,29500.0,118.9306,118.962,118.9306,118.9541,29500.0
2013-09-10 14:40:00,151.57,151.58,151.54,151.56,30300.0,118.9541,118.962,118.9306,118.9463,30300.0
2013-09-10 14:45:00,151.57,151.62,151.56,151.62,30400.0,118.9541,118.9934,118.9463,118.9934,30400.0
2013-09-10 14:50:00,151.62,151.62,151.57,151.61,45500.0,118.9934,118.9934,118.9541,118.9855,45500.0
2013-09-10 14:55:00,151.61,151.67,151.59,151.64,54300.0,118.9855,119.0326,118.9698,119.0091,54300.0
2013-09-10 15:00:00,151.64,151.65,151.59,151.61,45800.0,119.0091,119.0169,118.9698,118.9855,45800.0
2013-09-10 15:05:00,151.61,151.68,151.57,151.58,79700.0,118.9855,119.0405,118.9541,118.962,79700.0
2013-09-10 15:10:00,151.59,151.63,151.53,151.56,55300.0,118.9698,119.0012,118.9227,118.9463,55300.0
2013-09-10 15:15:00,151.55,151.66,151.55,151.64,76100.0,118.9384,119.0248,118.9384,119.0091,76100.0
2013-09-10 15:20:00,151.65,151.68,151.62,151.65,78400.0,119.0169,119.0405,118.9934,119.0169,78400.0
2013-09-10 15:25:00,151.66,151.73,151.65,151.67,101600.0,119.0248,119.0797,119.0169,119.0326,101600.0
2013-09-10 15:30:00,151.67,151.79,151.66,151.76,133000.0,119.0326,119.1268,119.0248,119.1032,133000.0
2013-09-10 15:35:00,151.75,151.77,151.7,151.74,57700.0,119.0954,119.1111,119.0562,119.0875,57700.0
2013-09-10 15:40:00,151.74,151.78,151.69,151.69,78200.0,119.0875,119.1189,119.0483,119.0483,78200.0
2013-09-10 15:45:00,151.68,151.76,151.62,151.7,122300.0,119.0405,119.1032,118.9934,119.0562,122300.0
2013-09-10 15:50:00,151.71,151.73,151.64,151.64,129200.0,119.064,119.0797,119.0091,119.0091,129200.0
2013-09-10 15:55:00,151.64,151.82,151.64,151.79,249300.0,119.0091,119.1503,119.0091,119.1268,249300.0
2013-09-11 09:30:00,151.8,152.08,151.77,152.03,280100.0,119.1346,119.3544,119.1111,119.3151,280100.0
2013-09-11 09:35:00,152.02,152.17,151.98,152.1,141000.0,119.3073,119.425,119.2759,119.3701,141000.0
2013-09-11 09:40:00,152.08,152.19,152.05,152.1,102500.0,119.3544,119.4407,119.3308,119.3701,102500.0
2013-09-11 09:45:00,152.09,152.19,152.08,152.1,77500.0,119.3622,119.4407,119.3544,119.3701,77500.0
2013-09-11 09:50:00,152.11,152.19,152.11,152.16,129000.0,119.3779,119.4407,119.3779,119.4172,129000.0
2013-09-11 09:55:00,152.16,152.2,152.07,152.1,133600.0,119.4172,119.4486,119.3465,119.3701,133600.0
2013-09-11 10:00:00,152.1,152.27,152.1,152.21,91700.0,119.3701,119.5035,119.3701,119.4564,91700.0
2013-09-11 10:05:00,152.22,152.33,152.22,152.25,80400.0,119.4643,119.5506,119.4643,119.4878,80400.0
2013-09-11 10:10:00,152.25,152.31,152.2,152.21,97600.0,119.4878,119.5349,119.4486,119.4564,97600.0
2013-09-11 10:15:00,152.22,152.27,152.15,152.18,90900.0,119.4643,119.5035,119.4093,119.4329,90900.0
2013-09-11 10:20:00,152.16,152.18,152.1,152.15,78500.0,119.4172,119.4329,119.3701,119.4093,78500.0
2013-09-11 10:25:00,152.15,152.19,152.12,152.12,43600.0,119.4093,119.4407,119.3858,119.3858,43600.0
2013-09-11 10:30:00,152.13,152.25,152.11,152.24,66100.0,119.3936,119.4878,119.3779,119.48,66100.0
2013-09-11 10:35:00,152.24,152.28,152.18,152.18,64800.0,119.48,119.5113,119.4329,119.4329,64800.0
2013-09-11 10:40:00,152.18,152.27,152.18,152.23,131200.0,119.4329,119.5035,119.4329,119.4721,131200.0
2013-09-11 10:45:00,152.24,152.27,152.16,152.19,184700.0,119.48,119.5035,119.4172,119.4407,184700.0
2013-09-11 10:50:00,152.19,152.28,152.18,152.26,60100.0,119.4407,119.5113,119.4329,119.4956,60100.0
2013-09-11 10:55:00,152.27,152.27,152.2,152.24,92000.0,119.5035,119.5035,119.4486,119.48,92000.0
2013-09-11 11:00:00,152.26,152.31,152.23,152.23,72700.0,119.4956,119.5349,119.4721,119.4721,72700.0
2013-09-11 11:05:00,152.24,152.38,152.23,152.38,58900.0,119.48,119.5898,119.4721,119.5898,58900.0
2013-09-11 11:10:00,152.39,152.45,152.38,152.42,112500.0,119.5977,119.6448,119.5898,119.6212,112500.0
2013-09-11 11:15:00,152.41,152.42,152.37,152.39,55500.0,119.6134,119.6212,119.582,119.5977,55500.0
2013-09-11 11:20:00,152.39,152.45,152.38,152.4,29800.0,119.5977,119.6448,119.5898,119.6055,29800.0
2013-09-11 11:25:00,152.4,152.42,152.39,152.39,33400.0,119.6055,119.6212,119.5977,119.5977,33400.0
2013-09-11 11:30:00,152.4,152.61,152.4,152.6,135200.0,119.6055,119.7703,119.6055,119.7625,135200.0
2013-09-11 11:35:00,152.6,152.75,152.6,152.68,95900.0,119.7625,119.8802,119.7625,119.8253,95900.0
2013-09-11 11:40:00,152.68,152.7,152.66,152.67,28500.0,119.8253,119.841,119.8096,119.8174,28500.0
2013-09-11 11:45:00,152.68,152.71,152.66,152.7,27800.0,119.8253,119.8488,119.8096,119.841,27800.0
2013-09-11 11:50:00,152.69,152.69,152.64,152.66,18700.0,119.8331,119.8331,119.7939,119.8096,18700.0
2013-09-11 11:55:00,152.67,152.69,152.64,152.68,46600.0,119.8174,119.8331,119.7939,119.8253,46600.0
2013-09-11 12:00:00,152.68,152.68,152.56,152.59,40400.0,119.8253,119.8253,119.7311,119.7546,40400.0
2013-09-11 12:05:00,152.59,152.65,152.58,152.64,24100.0,119.7546,119.8017,119.7468,119.7939,24100.0
2013-09-11 12:10:00,152.63,152.68,152.62,152.68,42400.0,119.786,119.8253,119.7782,119.8253,42400.0
2013-09-11 12:15:00,152.67,152.72,152.66,152.7,156800.0,119.8174,119.8567,119.8096,119.841,156800.0
2013-09-11 12:20:00,152.7,152.72,152.67,152.69,40300.0,119.841,119.8567,119.8174,119.8331,40300.0
2013-09-11 12:25:00,152.68,152.75,152.62,152.75,61700.0,119.8253,119.8802,119.7782,119.8802,61700.0
2013-09-11 12:30:00,152.75,152.78,152.71,152.71,53900.0,119.8802,119.9038,119.8488,119.8488,53900.0
2013-09-11 12:35:00,152.72,152.76,152.69,152.75,13600.0,119.8567,119.8881,119.8331,119.8802,13600.0
2013-09-11 12:40:00,152.75,152.75,152.69,152.7,24800.0,119.8802,119.8802,119.8331,119.841,24800.0
2013-09-11 12:45:00,152.71,152.76,152.7,152.73,23700.0,119.8488,119.8881,119.841,119.8645,23700.0
2013-09-11 12:50:00,152.72,152.73,152.7,152.71,12600.0,119.8567,119.8645,119.841,119.8488,12600.0
2013-09-11 12:55:00,152.71,152.78,152.71,152.77,47000.0,119.8488,119.9038,119.8488,119.8959,47000.0
2013-09-11 13:00:00,152.76,152.77,152.7,152.72,35400.0,119.8881,119.8959,119.841,119.8567,35400.0
2013-09-11 13:05:00,152.72,152.72,152.67,152.7,34400.0,119.8567,119.8567,119.8174,119.841,34400.0
2013-09-11 13:10:00,152.7,152.71,152.67,152.71,26800.0,119.841,119.8488,119.8174,119.8488,26800.0
2013-09-11 13:15:00,152.71,152.76,152.7,152.75,80800.0,119.8488,119.8881,119.841,119.8802,80800.0
2013-09-11 13:20:00,152.74,152.74,152.7,152.73,39900.0,119.8724,119.8724,119.841,119.8645,39900.0
2013-09-11 13:25:00,152.73,152.76,152.71,152.74,26400.0,119.8645,119.8881,119.8488,119.8724,26400.0
2013-09-11 13:30:00,152.74,152.85,152.74,152.83,84000.0,119.8724,119.9587,119.8724,119.943,84000.0
2013-09-11 13:35:00,152.83,152.9,152.83,152.87,148500.0,119.943,119.9979,119.943,119.9744,148500.0
2013-09-11 13:40:00,152.87,152.93,152.87,152.9,49000.0,119.9744,120.0215,119.9744,119.9979,49000.0
2013-09-11 13:45:00,152.91,152.94,152.89,152.91,49100.0,120.0058,120.0293,119.9901,120.0058,49100.0
2013-09-11 13:50:00,152.92,152.92,152.86,152.88,32200.0,120.0136,120.0136,119.9665,119.9822,32200.0
2013-09-11 13:55:00,152.87,152.88,152.86,152.88,24600.0,119.9744,119.9822,119.9665,119.9822,24600.0
2013-09-11 14:00:00,152.88,152.91,152.87,152.91,32300.0,119.9822,120.0058,119.9744,120.0058,32300.0
2013-09-11 14:05:00,152.91,152.94,152.9,152.94,31900.0,120.0058,120.0293,119.9979,120.0293,31900.0
2013-09-11 14:10:00,152.95,152.95,152.85,152.87,50600.0,120.0372,120.0372,119.9587,119.9744,50600.0
2013-09-11 14:15:00,152.87,152.89,152.84,152.88,44200.0,119.9744,119.9901,119.9508,119.9822,44200.0
2013-09-11 14:20:00,152.87,152.87,152.79,152.8,181200.0,119.9744,119.9744,119.9116,119.9194,181200.0
2013-09-11 14:25:00,152.81,152.87,152.78,152.86,39200.0,119.9273,119.9744,119.9038,119.9665,39200.0
2013-09-11 14:30:00,152.87,152.89,152.84,152.86,30800.0,119.9744,119.9901,119.9508,119.9665,30800.0
2013-09-11 14:35:00,152.87,152.89,152.84,152.86,19600.0,119.9744,119.9901,119.9508,119.9665,19600.0
2013-09-11 14:40:00,152.87,152.89,152.82,152.88,17800.0,119.9744,119.9901,119.9351,119.9822,17800.0
2013-09-11 14:45:00,152.89,152.9,152.86,152.89,24700.0,119.9901,119.9979,119.9665,119.9901,24700.0
2013-09-11 14:50:00,152.89,152.89,152.8,152.84,18600.0,119.9901,119.9901,119.9194,119.9508,18600.0
2013-09-11 14:55:00,152.82,152.82,152.76,152.79,36000.0,119.9351,119.9351,119.8881,119.9116,36000.0
2013-09-11 15:00:00,152.79,152.85,152.76,152.84,38500.0,119.9116,119.9587,119.8881,119.9508,38500.0
2013-09-11 15:05:00,152.84,152.88,152.81,152.81,73400.0,119.9508,119.9822,119.9273,119.9273,73400.0
2013-09-11 15:10:00,152.81,152.84,152.81,152.83,62000.0,119.9273,119.9508,119.9273,119.943,62000.0
2013-09-11 15:15:00,152.82,152.84,152.76,152.77,36000.0,119.9351,119.9508,119.8881,119.8959,36000.0
2013-09-11 15:20:00,152.78,152.83,152.78,152.82,32100.0,119.9038,119.943,119.9038,119.9351,32100.0
2013-09-11 15:25:00,152.82,152.84,152.76,152.76,27000.0,119.9351,119.9508,119.8881,119.8881,27000.0
2013-09-11 15:30:00,152.75,152.82,152.75,152.8,49200.0,119.8802,119.9351,119.8802,119.9194,49200.0
2013-09-11 15:35:00,152.81,152.87,152.79,152.87,84000.0,119.9273,119.9744,119.9116,119.9744,84000.0
2013-09-11 15:40:00,152.86,152.95,152.85,152.93,171500.0,119.9665,120.0372,119.9587,120.0215,171500.0
2013-09-11 15:45:00,152.94,152.95,152.79,152.82,204600.0,120.0293,120.0372,119.9116,119.9351,204600.0
2013-09-11 15:50:00,152.82,152.84,152.79,152.82,144900.0,119.9351,119.9508,119.9116,119.9351,144900.0
2013-09-11 15:55:00,152.83,153.16,152.83,153.16,867500.0,119.943,120.202,119.943,120.202,867500.0
2013-09-12 09:30:00,153.33,153.39,153.21,153.31,264900.0,120.3354,120.3825,120.2412,120.3197,264900.0
2013-09-12 09:35:00,153.32,153.32,153.1,153.12,188500.0,120.3276,120.3276,120.1549,120.1706,188500.0
2013-09-12 09:40:00,153.12,153.19,153.08,153.14,77400.0,120.1706,120.2255,120.1392,120.1863,77400.0
2013-09-12 09:45:00,153.15,153.24,153.13,153.22,110200.0,120.1941,120.2648,120.1784,120.2491,110200.0
2013-09-12 09:50:00,153.22,153.26,153.13,153.19,222400.0,120.2491,120.2805,120.1784,120.2255,222400.0
2013-09-12 09:55:00,153.19,153.22,153.14,153.22,110900.0,120.2255,120.2491,120.1863,120.2491,110900.0
2013-09-12 10:00:00,153.22,153.3,153.16,153.3,74000.0,120.2491,120.3119,120.202,120.3119,74000.0
2013-09-12 10:05:00,153.31,153.32,153.25,153.3,63800.0,120.3197,120.3276,120.2726,120.3119,63800.0
2013-09-12 10:10:00,153.3,153.31,153.21,153.27,88300.0,120.3119,120.3197,120.2412,120.2883,88300.0
2013-09-12 10:15:00,153.26,153.28,153.19,153.24,192700.0,120.2805,120.2962,120.2255,120.2648,192700.0
2013-09-12 10:20:00,153.25,153.31,153.21,153.3,119100.0,120.2726,120.3197,120.2412,120.3119,119100.0
2013-09-12 10:25:00,153.3,153.34,153.26,153.32,132700.0,120.3119,120.3432,120.2805,120.3276,132700.0
2013-09-12 10:30:00,153.32,153.37,153.31,153.33,111100.0,120.3276,120.3668,120.3197,120.3354,111100.0
2013-09-12 10:35:00,153.32,153.38,153.27,153.35,90100.0,120.3276,120.3746,120.2883,120.3511,90100.0
2013-09-12 10:40:00,153.36,153.41,153.35,153.36,70500.0,120.3589,120.3982,120.3511,120.3589,70500.0
2013-09-12 10:45:00,153.36,153.37,153.31,153.35,30200.0,120.3589,120.3668,120.3197,120.3511,30200.0
2013-09-12 10:50:00,153.32,153.35,153.31,153.32,21900.0,120.3276,120.3511,120.3197,120.3276,21900.0
2013-09-12 10:55:00,153.31,153.31,153.2,153.21,42600.0,120.3197,120.3197,120.2334,120.2412,42600.0
2013-09-12 11:00:00,153.21,153.27,153.19,153.25,46200.0,120.2412,120.2883,120.2255,120.2726,46200.0
2013-09-12 11:05:00,153.24,153.28,153.15,153.15,81000.0,120.2648,120.2962,120.1941,120.1941,81000.0
2013-09-12 11:10:00,153.14,153.21,153.1,153.21,39600.0,120.1863,120.2412,120.1549,120.2412,39600.0
2013-09-12 11:15:00,153.19,153.2,153.06,153.09,34100.0,120.2255,120.2334,120.1235,120.147,34100.0
2013-09-12 11:20:00,153.1,153.17,153.09,153.14,30100.0,120.1549,120.2098,120.147,120.1863,30100.0
2013-09-12 11:25:00,153.15,153.16,153.09,153.12,73500.0,120.1941,120.202,120.147,120.1706,73500.0
2013-09-12 11:30:00,153.13,153.21,153.06,153.08,57400.0,120.1784,120.2412,120.1235,120.1392,57400.0
2013-09-12 11:35:00,153.09,153.1,152.98,152.99,104100.0,120.147,120.1549,120.0607,120.0686,104100.0
2013-09-12 11:40:00,152.99,153.07,152.99,153.06,39700.0,120.0686,120.1313,120.0686,120.1235,39700.0
2013-09-12 11:45:00,153.07,153.08,153.02,153.08,65900.0,120.1313,120.1392,120.0921,120.1392,65900.0
2013-09-12 11:50:00,153.08,153.09,152.99,153.09,66500.0,120.1392,120.147,120.0686,120.147,66500.0
2013-09-12 11:55:00,153.1,153.14,153.04,153.06,36800.0,120.1549,120.1863,120.1078,120.1235,36800.0
2013-09-12 12:00:00,153.07,153.07,152.96,153.02,39100.0,120.1313,120.1313,120.045,120.0921,39100.0
2013-09-12 12:05:00,153.01,153.04,152.95,152.99,51500.0,120.0843,120.1078,120.0372,120.0686,51500.0
2013-09-12 12:10:00,152.99,153.0,152.85,152.88,61000.0,120.0686,120.0764,119.9587,119.9822,61000.0
2013-09-12 12:15:00,152.88,152.93,152.86,152.86,41900.0,119.9822,120.0215,119.9665,119.9665,41900.0
2013-09-12 12:20:00,152.87,152.87,152.79,152.8,54500.0,119.9744,119.9744,119.9116,119.9194,54500.0
2013-09-12 12:25:00,152.8,152.92,152.78,152.91,74000.0,119.9194,120.0136,119.9038,120.0058,74000.0
2013-09-12 12:30:00,152.92,152.94,152.9,152.93,26700.0,120.0136,120.0293,119.9979,120.0215,26700.0
2013-09-12 12:35:00,152.94,153.02,152.94,153.0,30100.0,120.0293,120.0921,120.0293,120.0764,30100.0
2013-09-12 12:40:00,153.01,153.05,152.98,153.02,33600.0,120.0843,120.1157,120.0607,120.0921,33600.0
2013-09-12 12:45:00,153.02,153.04,152.98,152.99,23300.0,120.0921,120.1078,120.0607,120.0686,23300.0
2013-09-12 12:50:00,152.97,152.98,152.93,152.93,35500.0,120.0529,120.0607,120.0215,120.0215,35500.0
2013-09-12 12:55:00,152.92,153.07,152.91,153.05,36800.0,120.0136,120.1313,120.0058,120.1157,36800.0
2013-09-12 13:00:00,153.04,153.07,153.03,153.03,13800.0,120.1078,120.1313,120.1,120.1,13800.0
2013-09-12 13:05:00,153.04,153.08,153.03,153.08,28300.0,120.1078,120.1392,120.1,120.1392,28300.0
2013-09-12 13:10:00,153.08,153.12,153.07,153.1,24800.0,120.1392,120.1706,120.1313,120.1549,24800.0
2013-09-12 13:15:00,153.1,153.18,153.09,153.16,55300.0,120.1549,120.2177,120.147,120.202,55300.0
2013-09-12 13:20:00,153.17,153.2,153.15,153.17,50900.0,120.2098,120.2334,120.1941,120.2098,50900.0
2013-09-12 13:25:00,153.18,153.19,153.15,153.15,25100.0,120.2177,120.2255,120.1941,120.1941,25100.0
2013-09-12 13:30:00,153.16,153.16,153.12,153.12,32700.0,120.202,120.202,120.1706,120.1706,32700.0
2013-09-12 13:35:00,153.11,153.29,153.1,153.27,57300.0,120.1627,120.304,120.1549,120.2883,57300.0
2013-09-12 13:40:00,153.28,153.31,153.22,153.22,58500.0,120.2962,120.3197,120.2491,120.2491,58500.0
2013-09-12 13:45:00,153.22,153.29,153.21,153.25,24700.0,120.2491,120.304,120.2412,120.2726,24700.0
2013-09-12 13:50:00,153.24,153.28,153.23,153.23,39700.0,120.2648,120.2962,120.2569,120.2569,39700.0
2013-09-12 13:55:00,153.22,153.23,153.19,153.19,14200.0,120.2491,120.2569,120.2255,120.2255,14200.0
2013-09-12 14:00:00,153.17,153.23,153.17,153.2,56000.0,120.2098,120.2569,120.2098,120.2334,56000.0
2013-09-12 14:05:00,153.2,153.26,153.2,153.25,24900.0,120.2334,120.2805,120.2334,120.2726,24900.0
2013-09-12 14:10:00,153.24,153.24,153.14,153.17,28300.0,120.2648,120.2648,120.1863,120.2098,28300.0
2013-09-12 14:15:00,153.17,153.24,153.11,153.16,42400.0,120.2098,120.2648,120.1627,120.202,42400.0
2013-09-12 14:20:00,153.18,153.18,153.13,153.16,23700.0,120.2177,120.2177,120.1784,120.202,23700.0
2013-09-12 14:25:00,153.17,153.23,153.15,153.21,46000.0,120.2098,120.2569,120.1941,120.2412,46000.0
2013-09-12 14:30:00,153.2,153.22,153.17,153.18,28700.0,120.2334,120.2491,120.2098,120.2177,28700.0
2013-09-12 14:35:00,153.17,153.17,153.03,153.03,35200.0,120.2098,120.2098,120.1,120.1,35200.0
2013-09-12 14:40:00,153.04,153.08,153.01,153.06,29600.0,120.1078,120.1392,120.0843,120.1235,29600.0
2013-09-12 14:45:00,153.06,153.16,153.06,153.16,51800.0,120.1235,120.202,120.1235,120.202,51800.0
2013-09-12 14:50:00,153.16,153.23,153.14,153.23,64100.0,120.202,120.2569,120.1863,120.2569,64100.0
2013-09-12 14:55:00,153.24,153.31,153.22,153.28,180800.0,120.2648,120.3197,120.2491,120.2962,180800.0
2013-09-12 15:00:00,153.27,153.27,153.16,153.16,54600.0,120.2883,120.2883,120.202,120.202,54600.0
2013-09-12 15:05:00,153.16,153.16,153.04,153.07,65700.0,120.202,120.202,120.1078,120.1313,65700.0
2013-09-12 15:10:00,153.07,153.1,153.02,153.02,52900.0,120.1313,120.1549,120.0921,120.0921,52900.0
2013-09-12 15:15:00,153.01,153.01,152.93,153.01,84600.0,120.0843,120.0843,120.0215,120.0843,84600.0
2013-09-12 15:20:00,153.0,153.06,152.98,153.03,45100.0,120.0764,120.1235,120.0607,120.1,45100.0
2013-09-12 15:25:00,153.03,153.07,153.01,153.05,48900.0,120.1,120.1313,120.0843,120.1157,48900.0
2013-09-12 15:30:00,153.04,153.04,152.97,152.99,35400.0,120.1078,120.1078,120.0529,120.0686,35400.0
2013-09-12 15:35:00,152.99,153.04,152.98,153.03,34800.0,120.0686,120.1078,120.0607,120.1,34800.0
2013-09-12 15:40:00,153.03,153.07,153.01,153.03,104700.0,120.1,120.1313,120.0843,120.1,104700.0
2013-09-12 15:45:00,153.02,153.03,152.9,152.94,58700.0,120.0921,120.1,119.9979,120.0293,58700.0
2013-09-12 15:50:00,152.93,152.95,152.84,152.89,109600.0,120.0215,120.0372,119.9508,119.9901,109600.0
2013-09-12 15:55:00,152.9,153.0,152.84,152.99,151000.0,119.9979,120.0764,119.9508,120.0686,151000.0
2013-09-13 09:30:00,153.34,153.48,153.24,153.3,227100.0,120.3432,120.4531,120.2648,120.3119,227100.0
2013-09-13 09:35:00,153.3,153.46,153.29,153.41,109000.0,120.3119,120.4374,120.304,120.3982,109000.0
2013-09-13 09:40:00,153.42,153.44,153.34,153.36,85700.0,120.406,120.4217,120.3432,120.3589,85700.0
2013-09-13 09:45:00,153.36,153.47,153.36,153.46,78700.0,120.3589,120.4453,120.3589,120.4374,78700.0
2013-09-13 09:50:00,153.46,153.8,153.46,153.7,266900.0,120.4374,120.7043,120.4374,120.6258,266900.0
2013-09-13 09:55:00,153.7,153.7,153.5,153.58,218600.0,120.6258,120.6258,120.4688,120.5316,218600.0
2013-09-13 10:00:00,153.59,153.62,153.42,153.46,133400.0,120.5395,120.563,120.406,120.4374,133400.0
2013-09-13 10:05:00,153.45,153.46,153.33,153.35,79300.0,120.4296,120.4374,120.3354,120.3511,79300.0
2013-09-13 10:10:00,153.35,153.38,153.28,153.34,96500.0,120.3511,120.3746,120.2962,120.3432,96500.0
2013-09-13 10:15:00,153.34,153.34,153.25,153.29,70600.0,120.3432,120.3432,120.2726,120.304,70600.0
2013-09-13 10:20:00,153.29,153.35,153.25,153.28,63100.0,120.304,120.3511,120.2726,120.2962,63100.0
2013-09-13 10:25:00,153.28,153.33,153.21,153.32,83900.0,120.2962,120.3354,120.2412,120.3276,83900.0
2013-09-13 10:30:00,153.31,153.43,153.31,153.42,72800.0,120.3197,120.4139,120.3197,120.406,72800.0
2013-09-13 10:35:00,153.42,153.43,153.36,153.42,43200.0,120.406,120.4139,120.3589,120.406,43200.0
2013-09-13 10:40:00,153.43,153.53,153.43,153.53,105600.0,120.4139,120.4924,120.4139,120.4924,105600.0
2013-09-13 10:45:00,153.54,153.54,153.42,153.42,40700.0,120.5002,120.5002,120.406,120.406,40700.0
2013-09-13 10:50:00,153.43,153.54,153.42,153.54,100700.0,120.4139,120.5002,120.406,120.5002,100700.0
2013-09-13 10:55:00,153.53,153.56,153.49,153.51,50600.0,120.4924,120.5159,120.461,120.4767,50600.0
2013-09-13 11:00:00,153.5,153.5,153.45,153.47,28800.0,120.4688,120.4688,120.4296,120.4453,28800.0
2013-09-13 11:05:00,153.46,153.52,153.46,153.49,31200.0,120.4374,120.4845,120.4374,120.461,31200.0
2013-09-13 11:10:00,153.5,153.57,153.48,153.56,24100.0,120.4688,120.5238,120.4531,120.5159,24100.0
2013-09-13 11:15:00,153.56,153.58,153.54,153.57,22000.0,120.5159,120.5316,120.5002,120.5238,22000.0
2013-09-13 11:20:00,153.55,153.58,153.54,153.56,26400.0,120.5081,120.5316,120.5002,120.5159,26400.0
2013-09-13 11:25:00,153.56,153.7,153.56,153.59,112200.0,120.5159,120.6258,120.5159,120.5395,112200.0
2013-09-13 11:30:00,153.6,153.64,153.58,153.63,52200.0,120.5473,120.5787,120.5316,120.5708,52200.0
2013-09-13 11:35:00,153.64,153.67,153.6,153.6,25500.0,120.5787,120.6022,120.5473,120.5473,25500.0
2013-09-13 11:40:00,153.6,153.61,153.53,153.57,42100.0,120.5473,120.5551,120.4924,120.5238,42100.0
2013-09-13 11:45:00,153.57,153.61,153.57,153.57,13700.0,120.5238,120.5551,120.5238,120.5238,13700.0
2013-09-13 11:50:00,153.57,153.61,153.57,153.6,16300.0,120.5238,120.5551,120.5238,120.5473,16300.0
2013-09-13 11:55:00,153.6,153.63,153.57,153.63,23200.0,120.5473,120.5708,120.5238,120.5708,23200.0
2013-09-13 12:00:00,153.64,153.67,153.58,153.59,34300.0,120.5787,120.6022,120.5316,120.5395,34300.0
2013-09-13 12:05:00,153.58,153.63,153.58,153.62,10800.0,120.5316,120.5708,120.5316,120.563,10800.0
2013-09-13 12:10:00,153.62,153.62,153.58,153.61,68300.0,120.563,120.563,120.5316,120.5551,68300.0
2013-09-13 12:15:00,153.62,153.68,153.61,153.68,17200.0,120.563,120.6101,120.5551,120.6101,17200.0
2013-09-13 12:20:00,153.68,153.75,153.67,153.74,28500.0,120.6101,120.665,120.6022,120.6572,28500.0
2013-09-13 12:25:00,153.74,153.74,153.67,153.68,40500.0,120.6572,120.6572,120.6022,120.6101,40500.0
2013-09-13 12:30:00,153.69,153.69,153.64,153.69,24700.0,120.6179,120.6179,120.5787,120.6179,24700.0
2013-09-13 12:35:00,153.69,153.69,153.57,153.58,23300.0,120.6179,120.6179,120.5238,120.5316,23300.0
2013-09-13 12:40:00,153.58,153.59,153.52,153.52,12900.0,120.5316,120.5395,120.4845,120.4845,12900.0
2013-09-13 12:45:00,153.51,153.55,153.49,153.55,35600.0,120.4767,120.5081,120.461,120.5081,35600.0
2013-09-13 12:50:00,153.56,153.6,153.56,153.6,27200.0,120.5159,120.5473,120.5159,120.5473,27200.0
2013-09-13 12:55:00,153.59,153.61,153.49,153.49,44400.0,120.5395,120.5551,120.461,120.461,44400.0
2013-09-13 13:00:00,153.5,153.61,153.5,153.61,17400.0,120.4688,120.5551,120.4688,120.5551,17400.0
2013-09-13 13:05:00,153.6,153.63,153.59,153.61,18400.0,120.5473,120.5708,120.5395,120.5551,18400.0
2013-09-13 13:10:00,153.61,153.64,153.61,153.62,13400.0,120.5551,120.5787,120.5551,120.563,13400.0
2013-09-13 13:15:00,153.62,153.64,153.57,153.61,27300.0,120.563,120.5787,120.5238,120.5551,27300.0
2013-09-13 13:20:00,153.61,153.64,153.59,153.63,9400.0,120.5551,120.5787,120.5395,120.5708,9400.0
2013-09-13 13:25:00,153.64,153.67,153.64,153.65,9600.0,120.5787,120.6022,120.5787,120.5865,9600.0
2013-09-13 13:30:00,153.66,153.66,153.62,153.65,24300.0,120.5944,120.5944,120.563,120.5865,24300.0
2013-09-13 13:35:00,153.65,153.65,153.62,153.64,58800.0,120.5865,120.5865,120.563,120.5787,58800.0
2013-09-13 13:40:00,153.64,153.69,153.64,153.68,27000.0,120.5787,120.6179,120.5787,120.6101,27000.0
2013-09-13 13:45:00,153.69,153.69,153.64,153.66,22400.0,120.6179,120.6179,120.5787,120.5944,22400.0
2013-09-13 13:50:00,153.66,153.68,153.66,153.67,8700.0,120.5944,120.6101,120.5944,120.6022,8700.0
2013-09-13 13:55:00,153.67,153.68,153.66,153.68,6600.0,120.6022,120.6101,120.5944,120.6101,6600.0
2013-09-13 14:00:00,153.69,153.75,153.69,153.75,44800.0,120.6179,120.665,120.6179,120.665,44800.0
2013-09-13 14:05:00,153.74,153.74,153.67,153.7,55300.0,120.6572,120.6572,120.6022,120.6258,55300.0
2013-09-13 14:10:00,153.7,153.7,153.64,153.66,95900.0,120.6258,120.6258,120.5787,120.5944,95900.0
2013-09-13 14:15:00,153.67,153.68,153.61,153.62,25200.0,120.6022,120.6101,120.5551,120.563,25200.0
2013-09-13 14:20:00,153.61,153.65,153.6,153.63,24500.0,120.5551,120.5865,120.5473,120.5708,24500.0
2013-09-13 14:25:00,153.63,153.65,153.62,153.64,9200.0,120.5708,120.5865,120.563,120.5787,9200.0
2013-09-13 14:30:00,153.63,153.63,153.58,153.6,21000.0,120.5708,120.5708,120.5316,120.5473,21000.0
2013-09-13 14:35:00,153.61,153.65,153.6,153.62,11000.0,120.5551,120.5865,120.5473,120.563,11000.0
2013-09-13 14:40:00,153.62,153.62,153.6,153.62,9500.0,120.563,120.563,120.5473,120.563,9500.0
2013-09-13 14:45:00,153.62,153.66,153.62,153.64,53700.0,120.563,120.5944,120.563,120.5787,53700.0
2013-09-13 14:50:00,153.64,153.66,153.63,153.64,10800.0,120.5787,120.5944,120.5708,120.5787,10800.0
2013-09-13 14:55:00,153.64,153.65,153.62,153.64,9800.0,120.5787,120.5865,120.563,120.5787,9800.0
2013-09-13 15:00:00,153.64,153.67,153.63,153.65,15400.0,120.5787,120.6022,120.5708,120.5865,15400.0
2013-09-13 15:05:00,153.65,153.65,153.57,153.58,35400.0,120.5865,120.5865,120.5238,120.5316,35400.0
2013-09-13 15:10:00,153.58,153.61,153.56,153.6,74000.0,120.5316,120.5551,120.5159,120.5473,74000.0
2013-09-13 15:15:00,153.6,153.65,153.6,153.64,20300.0,120.5473,120.5865,120.5473,120.5787,20300.0
2013-09-13 15:20:00,153.64,153.66,153.63,153.65,21600.0,120.5787,120.5944,120.5708,120.5865,21600.0
2013-09-13 15:25:00,153.65,153.65,153.61,153.63,24500.0,120.5865,120.5865,120.5551,120.5708,24500.0
2013-09-13 15:30:00,153.63,153.63,153.59,153.6,49600.0,120.5708,120.5708,120.5395,120.5473,49600.0
2013-09-13 15:35:00,153.6,153.63,153.57,153.61,37600.0,120.5473,120.5708,120.5238,120.5551,37600.0
2013-09-13 15:40:00,153.59,153.61,153.57,153.58,54100.0,120.5395,120.5551,120.5238,120.5316,54100.0
2013-09-13 15:45:00,153.58,153.59,153.53,153.54,40100.0,120.5316,120.5395,120.4924,120.5002,40100.0
2013-09-13 15:50:00,153.53,153.53,153.44,153.44,162500.0,120.4924,120.4924,120.4217,120.4217,162500.0
2013-09-13 15:55:00,153.44,153.73,153.44,153.7,302600.0,120.4217,120.6493,120.4217,120.6258,302600.0
2013-09-16 09:30:00,155.33,155.49,155.19,155.19,445200.0,121.905,122.0306,121.7952,121.7952,445200.0
2013-09-16 09:35:00,155.2,155.21,155.01,155.05,250400.0,121.803,121.8108,121.6539,121.6853,250400.0
2013-09-16 09:40:00,155.04,155.16,154.97,155.0,137900.0,121.6774,121.7716,121.6225,121.646,137900.0
2013-09-16 09:45:00,155.0,155.24,154.97,155.24,109000.0,121.646,121.8344,121.6225,121.8344,109000.0
2013-09-16 09:50:00,155.24,155.31,155.18,155.2,77400.0,121.8344,121.8893,121.7873,121.803,77400.0
2013-09-16 09:55:00,155.19,155.2,155.07,155.2,75600.0,121.7952,121.803,121.701,121.803,75600.0
2013-09-16 10:00:00,155.2,155.24,154.91,155.04,188100.0,121.803,121.8344,121.5754,121.6774,188100.0
2013-09-16 10:05:00,155.04,155.08,154.98,155.01,118000.0,121.6774,121.7088,121.6303,121.6539,118000.0
2013-09-16 10:10:00,155.01,155.1,154.97,155.1,68400.0,121.6539,121.7245,121.6225,121.7245,68400.0
2013-09-16 10:15:00,155.11,155.3,155.09,155.27,105100.0,121.7324,121.8815,121.7167,121.8579,105100.0
2013-09-16 10:20:00,155.26,155.29,155.24,155.25,97900.0,121.8501,121.8736,121.8344,121.8422,97900.0
2013-09-16 10:25:00,155.25,155.36,155.24,155.3,160000.0,121.8422,121.9286,121.8344,121.8815,160000.0
2013-09-16 10:30:00,155.29,155.43,155.24,155.33,172600.0,121.8736,121.9835,121.8344,121.905,172600.0
2013-09-16 10:35:00,155.34,155.39,155.29,155.31,92500.0,121.9129,121.9521,121.8736,121.8893,92500.0
2013-09-16 10:40:00,155.31,155.37,155.29,155.32,87800.0,121.8893,121.9364,121.8736,121.8972,87800.0
2013-09-16 10:45:00,155.32,155.36,155.3,155.32,81400.0,121.8972,121.9286,121.8815,121.8972,81400.0
2013-09-16 10:50:00,155.31,155.4,155.31,155.33,126500.0,121.8893,121.96,121.8893,121.905,126500.0
2013-09-16 10:55:00,155.32,155.34,155.21,155.25,72200.0,121.8972,121.9129,121.8108,121.8422,72200.0
2013-09-16 11:00:00,155.26,155.28,155.2,155.22,56800.0,121.8501,121.8658,121.803,121.8187,56800.0
2013-09-16 11:05:00,155.22,155.3,155.21,155.27,117400.0,121.8187,121.8815,121.8108,121.8579,117400.0
2013-09-16 11:10:00,155.26,155.31,155.25,155.28,57200.0,121.8501,121.8893,121.8422,121.8658,57200.0
2013-09-16 11:15:00,155.28,155.29,155.24,155.29,26700.0,121.8658,121.8736,121.8344,121.8736,26700.0
2013-09-16 11:20:00,155.3,155.36,155.26,155.29,62500.0,121.8815,121.9286,121.8501,121.8736,62500.0
2013-09-16 11:25:00,155.28,155.37,155.28,155.35,28600.0,121.8658,121.9364,121.8658,121.9207,28600.0
2013-09-16 11:30:00,155.35,155.36,155.32,155.33,59300.0,121.9207,121.9286,121.8972,121.905,59300.0
2013-09-16 11:35:00,155.33,155.33,155.28,155.31,49400.0,121.905,121.905,121.8658,121.8893,49400.0
2013-09-16 11:40:00,155.3,155.37,155.29,155.31,74500.0,121.8815,121.9364,121.8736,121.8893,74500.0
2013-09-16 11:45:00,155.32,155.33,155.27,155.28,66500.0,121.8972,121.905,121.8579,121.8658,66500.0
2013-09-16 11:50:00,155.29,155.32,155.24,155.25,58700.0,121.8736,121.8972,121.8344,121.8422,58700.0
2013-09-16 11:55:00,155.26,155.33,155.25,155.33,39700.0,121.8501,121.905,121.8422,121.905,39700.0
2013-09-16 12:00:00,155.31,155.35,155.3,155.31,38000.0,121.8893,121.9207,121.8815,121.8893,38000.0
2013-09-16 12:05:00,155.32,155.35,155.28,155.31,66300.0,121.8972,121.9207,121.8658,121.8893,66300.0
2013-09-16 12:10:00,155.32,155.36,155.3,155.35,83200.0,121.8972,121.9286,121.8815,121.9207,83200.0
2013-09-16 12:15:00,155.35,155.42,155.35,155.41,78700.0,121.9207,121.9757,121.9207,121.9678,78700.0
2013-09-16 12:20:00,155.41,155.45,155.38,155.39,56600.0,121.9678,121.9992,121.9443,121.9521,56600.0
2013-09-16 12:25:00,155.39,155.42,155.38,155.4,47900.0,121.9521,121.9757,121.9443,121.96,47900.0
2013-09-16 12:30:00,155.4,155.4,155.33,155.39,42400.0,121.96,121.96,121.905,121.9521,42400.0
2013-09-16 12:35:00,155.42,155.42,155.33,155.36,20400.0,121.9757,121.9757,121.905,121.9286,20400.0
2013-09-16 12:40:00,155.35,155.36,155.31,155.32,16000.0,121.9207,121.9286,121.8893,121.8972,16000.0
2013-09-16 12:45:00,155.32,155.33,155.3,155.32,65400.0,121.8972,121.905,121.8815,121.8972,65400.0
2013-09-16 12:50:00,155.31,155.35,155.3,155.32,40100.0,121.8893,121.9207,121.8815,121.8972,40100.0
2013-09-16 12:55:00,155.32,155.32,155.2,155.2,35700.0,121.8972,121.8972,121.803,121.803,35700.0
2013-09-16 13:00:00,155.2,155.26,155.19,155.25,80200.0,121.803,121.8501,121.7952,121.8422,80200.0
2013-09-16 13:05:00,155.24,155.24,155.14,155.15,12000.0,121.8344,121.8344,121.7559,121.7638,12000.0
2013-09-16 13:10:00,155.15,155.2,155.15,155.19,16800.0,121.7638,121.803,121.7638,121.7952,16800.0
2013-09-16 13:15:00,155.18,155.19,155.15,155.18,16600.0,121.7873,121.7952,121.7638,121.7873,16600.0
2013-09-16 13:20:00,155.18,155.23,155.14,155.23,57300.0,121.7873,121.8265,121.7559,121.8265,57300.0
2013-09-16 13:25:00,155.23,155.23,155.17,155.19,33600.0,121.8265,121.8265,121.7795,121.7952,33600.0
2013-09-16 13:30:00,155.19,155.2,155.12,155.13,8100.0,121.7952,121.803,121.7402,121.7481,8100.0
2013-09-16 13:35:00,155.13,155.15,155.05,155.11,27700.0,121.7481,121.7638,121.6853,121.7324,27700.0
2013-09-16 13:40:00,155.11,155.11,154.82,154.94,121400.0,121.7324,121.7324,121.5048,121.5989,121400.0
2013-09-16 13:45:00,154.93,154.99,154.9,154.96,43900.0,121.5911,121.6382,121.5676,121.6146,43900.0
2013-09-16 13:50:00,154.98,155.01,154.96,154.99,27800.0,121.6303,121.6539,121.6146,121.6382,27800.0
2013-09-16 13:55:00,154.97,155.06,154.94,155.06,52800.0,121.6225,121.6931,121.5989,121.6931,52800.0
2013-09-16 14:00:00,155.06,155.08,155.01,155.01,38300.0,121.6931,121.7088,121.6539,121.6539,38300.0
2013-09-16 14:05:00,155.0,155.08,155.0,155.02,32800.0,121.646,121.7088,121.646,121.6617,32800.0
2013-09-16 14:10:00,155.01,155.02,154.94,154.94,21700.0,121.6539,121.6617,121.5989,121.5989,21700.0
2013-09-16 14:15:00,154.94,155.07,154.9,155.04,50800.0,121.5989,121.701,121.5676,121.6774,50800.0
2013-09-16 14:20:00,155.04,155.05,154.99,155.0,24300.0,121.6774,121.6853,121.6382,121.646,24300.0
2013-09-16 14:25:00,155.0,155.0,154.88,154.92,29300.0,121.646,121.646,121.5519,121.5833,29300.0
2013-09-16 14:30:00,154.92,154.97,154.83,154.89,94400.0,121.5833,121.6225,121.5126,121.5597,94400.0
2013-09-16 14:35:00,154.9,154.9,154.77,154.79,66000.0,121.5676,121.5676,121.4655,121.4812,66000.0
2013-09-16 14:40:00,154.79,154.83,154.75,154.8,61000.0,121.4812,121.5126,121.4498,121.4891,61000.0
2013-09-16 14:45:00,154.8,154.94,154.75,154.9,81300.0,121.4891,121.5989,121.4498,121.5676,81300.0
2013-09-16 14:50:00,154.88,154.93,154.87,154.88,22100.0,121.5519,121.5911,121.544,121.5519,22100.0
2013-09-16 14:55:00,154.87,154.89,154.8,154.8,38600.0,121.544,121.5597,121.4891,121.4891,38600.0
2013-09-16 15:00:00,154.79,154.87,154.78,154.87,56600.0,121.4812,121.544,121.4734,121.544,56600.0
2013-09-16 15:05:00,154.87,155.02,154.85,155.0,82500.0,121.544,121.6617,121.5283,121.646,82500.0
2013-09-16 15:10:00,155.01,155.06,154.98,155.01,60600.0,121.6539,121.6931,121.6303,121.6539,60600.0
2013-09-16 15:15:00,155.01,155.04,154.96,154.98,32500.0,121.6539,121.6774,121.6146,121.6303,32500.0
2013-09-16 15:20:00,154.98,155.02,154.92,154.94,70900.0,121.6303,121.6617,121.5833,121.5989,70900.0
2013-09-16 15:25:00,154.95,154.98,154.84,154.85,52600.0,121.6068,121.6303,121.5205,121.5283,52600.0
2013-09-16 15:30:00,154.85,154.89,154.77,154.86,72800.0,121.5283,121.5597,121.4655,121.5362,72800.0
2013-09-16 15:35:00,154.86,154.88,154.69,154.8,144700.0,121.5362,121.5519,121.4027,121.4891,144700.0
2013-09-16 15:40:00,154.8,154.88,154.66,154.69,110300.0,121.4891,121.5519,121.3792,121.4027,110300.0
2013-09-16 15:45:00,154.68,154.8,154.66,154.71,94400.0,121.3949,121.4891,121.3792,121.4184,94400.0
2013-09-16 15:50:00,154.71,154.83,154.71,154.81,299100.0,121.4184,121.5126,121.4184,121.4969,299100.0
2013-09-16 15:55:00,154.8,154.92,154.78,154.89,290900.0,121.4891,121.5833,121.4734,121.5597,290900.0
2013-09-17 09:30:00,155.02,155.31,154.98,155.3,187200.0,121.6617,121.8893,121.6303,121.8815,187200.0
2013-09-17 09:35:00,155.31,155.36,155.22,155.27,131700.0,121.8893,121.9286,121.8187,121.8579,131700.0
2013-09-17 09:40:00,155.27,155.29,155.23,155.27,50200.0,121.8579,121.8736,121.8265,121.8579,50200.0
2013-09-17 09:45:00,155.28,155.34,155.24,155.27,106300.0,121.8658,121.9129,121.8344,121.8579,106300.0
2013-09-17 09:50:00,155.29,155.45,155.29,155.39,156100.0,121.8736,121.9992,121.8736,121.9521,156100.0
2013-09-17 09:55:00,155.38,155.43,155.36,155.37,53900.0,121.9443,121.9835,121.9286,121.9364,53900.0
2013-09-17 10:00:00,155.36,155.4,155.32,155.36,71000.0,121.9286,121.96,121.8972,121.9286,71000.0
2013-09-17 10:05:00,155.36,155.45,155.32,155.4,47700.0,121.9286,121.9992,121.8972,121.96,47700.0
2013-09-17 10:10:00,155.41,155.41,155.31,155.37,101000.0,121.9678,121.9678,121.8893,121.9364,101000.0
2013-09-17 10:15:00,155.38,155.42,155.36,155.42,58200.0,121.9443,121.9757,121.9286,121.9757,58200.0
2013-09-17 10:20:00,155.42,155.43,155.39,155.39,46600.0,121.9757,121.9835,121.9521,121.9521,46600.0
2013-09-17 10:25:00,155.39,155.42,155.37,155.41,66700.0,121.9521,121.9757,121.9364,121.9678,66700.0
2013-09-17 10:30:00,155.42,155.43,155.39,155.42,28400.0,121.9757,121.9835,121.9521,121.9757,28400.0
2013-09-17 10:35:00,155.42,155.48,155.4,155.41,41300.0,121.9757,122.0227,121.96,121.9678,41300.0
2013-09-17 10:40:00,155.39,155.41,155.3,155.31,42300.0,121.9521,121.9678,121.8815,121.8893,42300.0
2013-09-17 10:45:00,155.31,155.34,155.27,155.29,32900.0,121.8893,121.9129,121.8579,121.8736,32900.0
2013-09-17 10:50:00,155.29,155.31,155.28,155.28,27600.0,121.8736,121.8893,121.8658,121.8658,27600.0
2013-09-17 10:55:00,155.28,155.31,155.26,155.27,24300.0,121.8658,121.8893,121.8501,121.8579,24300.0
2013-09-17 11:00:00,155.26,155.33,155.26,155.33,19800.0,121.8501,121.905,121.8501,121.905,19800.0
2013-09-17 11:05:00,155.33,155.36,155.32,155.32,11800.0,121.905,121.9286,121.8972,121.8972,11800.0
2013-09-17 11:10:00,155.31,155.34,155.24,155.28,53100.0,121.8893,121.9129,121.8344,121.8658,53100.0
2013-09-17 11:15:00,155.27,155.31,155.25,155.31,36800.0,121.8579,121.8893,121.8422,121.8893,36800.0
2013-09-17 11:20:00,155.3,155.32,155.27,155.29,54900.0,121.8815,121.8972,121.8579,121.8736,54900.0
2013-09-17 11:25:00,155.28,155.33,155.28,155.33,29000.0,121.8658,121.905,121.8658,121.905,29000.0
2013-09-17 11:30:00,155.34,155.36,155.25,155.26,32800.0,121.9129,121.9286,121.8422,121.8501,32800.0
2013-09-17 11:35:00,155.26,155.32,155.25,155.29,31600.0,121.8501,121.8972,121.8422,121.8736,31600.0
2013-09-17 11:40:00,155.29,155.31,155.27,155.28,11600.0,121.8736,121.8893,121.8579,121.8658,11600.0
2013-09-17 11:45:00,155.28,155.32,155.26,155.3,27400.0,121.8658,121.8972,121.8501,121.8815,27400.0
2013-09-17 11:50:00,155.3,155.33,155.29,155.29,20000.0,121.8815,121.905,121.8736,121.8736,20000.0
2013-09-17 11:55:00,155.29,155.35,155.29,155.32,20500.0,121.8736,121.9207,121.8736,121.8972,20500.0
2013-09-17 12:00:00,155.33,155.35,155.3,155.3,18100.0,121.905,121.9207,121.8815,121.8815,18100.0
2013-09-17 12:05:00,155.29,155.32,155.27,155.27,42900.0,121.8736,121.8972,121.8579,121.8579,42900.0
2013-09-17 12:10:00,155.27,155.3,155.25,155.29,19300.0,121.8579,121.8815,121.8422,121.8736,19300.0
2013-09-17 12:15:00,155.29,155.33,155.24,155.32,41300.0,121.8736,121.905,121.8344,121.8972,41300.0
2013-09-17 12:20:00,155.33,155.33,155.29,155.32,20000.0,121.905,121.905,121.8736,121.8972,20000.0
2013-09-17 12:25:00,155.32,155.33,155.29,155.31,16500.0,121.8972,121.905,121.8736,121.8893,16500.0
2013-09-17 12:30:00,155.31,155.31,155.29,155.29,15700.0,121.8893,121.8893,121.8736,121.8736,15700.0
2013-09-17 12:35:00,155.28,155.29,155.26,155.26,33100.0,121.8658,121.8736,121.8501,121.8501,33100.0
2013-09-17 12:40:00,155.25,155.32,155.25,155.32,13200.0,121.8422,121.8972,121.8422,121.8972,13200.0
2013-09-17 12:45:00,155.32,155.34,155.31,155.33,34200.0,121.8972,121.9129,121.8893,121.905,34200.0
2013-09-17 12:50:00,155.33,155.4,155.31,155.38,45500.0,121.905,121.96,121.8893,121.9443,45500.0
2013-09-17 12:55:00,155.38,155.46,155.36,155.44,42600.0,121.9443,122.0071,121.9286,121.9914,42600.0
2013-09-17 13:00:00,155.44,155.51,155.44,155.5,47800.0,121.9914,122.0463,121.9914,122.0384,47800.0
2013-09-17 13:05:00,155.49,155.5,155.45,155.47,58400.0,122.0306,122.0384,121.9992,122.0149,58400.0
2013-09-17 13:10:00,155.46,155.46,155.43,155.45,18300.0,122.0071,122.0071,121.9835,121.9992,18300.0
2013-09-17 13:15:00,155.44,155.45,155.4,155.4,21200.0,121.9914,121.9992,121.96,121.96,21200.0
2013-09-17 13:20:00,155.4,155.44,155.38,155.44,14100.0,121.96,121.9914,121.9443,121.9914,14100.0
2013-09-17 13:25:00,155.44,155.44,155.38,155.38,20100.0,121.9914,121.9914,121.9443,121.9443,20100.0
2013-09-17 13:30:00,155.39,155.39,155.36,155.37,44100.0,121.9521,121.9521,121.9286,121.9364,44100.0
2013-09-17 13:35:00,155.38,155.38,155.31,155.32,19600.0,121.9443,121.9443,121.8893,121.8972,19600.0
2013-09-17 13:40:00,155.32,155.36,155.32,155.34,10000.0,121.8972,121.9286,121.8972,121.9129,10000.0
2013-09-17 13:45:00,155.35,155.36,155.34,155.35,10200.0,121.9207,121.9286,121.9129,121.9207,10200.0
2013-09-17 13:50:00,155.34,155.37,155.34,155.36,19700.0,121.9129,121.9364,121.9129,121.9286,19700.0
2013-09-17 13:55:00,155.37,155.38,155.33,155.34,13800.0,121.9364,121.9443,121.905,121.9129,13800.0
2013-09-17 14:00:00,155.34,155.37,155.33,155.36,19500.0,121.9129,121.9364,121.905,121.9286,19500.0
2013-09-17 14:05:00,155.37,155.39,155.32,155.33,33300.0,121.9364,121.9521,121.8972,121.905,33300.0
2013-09-17 14:10:00,155.33,155.37,155.33,155.35,12800.0,121.905,121.9364,121.905,121.9207,12800.0
2013-09-17 14:15:00,155.35,155.35,155.29,155.29,15900.0,121.9207,121.9207,121.8736,121.8736,15900.0
2013-09-17 14:20:00,155.29,155.29,155.23,155.27,36100.0,121.8736,121.8736,121.8265,121.8579,36100.0
2013-09-17 14:25:00,155.28,155.31,155.27,155.27,36600.0,121.8658,121.8893,121.8579,121.8579,36600.0
2013-09-17 14:30:00,155.27,155.32,155.27,155.3,26100.0,121.8579,121.8972,121.8579,121.8815,26100.0
2013-09-17 14:35:00,155.3,155.34,155.29,155.33,19100.0,121.8815,121.9129,121.8736,121.905,19100.0
2013-09-17 14:40:00,155.33,155.36,155.31,155.32,35700.0,121.905,121.9286,121.8893,121.8972,35700.0
2013-09-17 14:45:00,155.31,155.34,155.29,155.32,36000.0,121.8893,121.9129,121.8736,121.8972,36000.0
2013-09-17 14:50:00,155.31,155.32,155.3,155.3,18400.0,121.8893,121.8972,121.8815,121.8815,18400.0
2013-09-17 14:55:00,155.29,155.31,155.28,155.29,28900.0,121.8736,121.8893,121.8658,121.8736,28900.0
2013-09-17 15:00:00,155.28,155.32,155.27,155.28,28700.0,121.8658,121.8972,121.8579,121.8658,28700.0
2013-09-17 15:05:00,155.28,155.3,155.23,155.28,59000.0,121.8658,121.8815,121.8265,121.8658,59000.0
2013-09-17 15:10:00,155.29,155.29,155.26,155.26,29400.0,121.8736,121.8736,121.8501,121.8501,29400.0
2013-09-17 15:15:00,155.26,155.28,155.25,155.28,25800.0,121.8501,121.8658,121.8422,121.8658,25800.0
2013-09-17 15:20:00,155.28,155.31,155.26,155.28,44000.0,121.8658,121.8893,121.8501,121.8658,44000.0
2013-09-17 15:25:00,155.28,155.3,155.26,155.28,24400.0,121.8658,121.8815,121.8501,121.8658,24400.0
2013-09-17 15:30:00,155.28,155.28,155.21,155.22,200800.0,121.8658,121.8658,121.8108,121.8187,200800.0
2013-09-17 15:35:00,155.21,155.22,155.17,155.19,91000.0,121.8108,121.8187,121.7795,121.7952,91000.0
2013-09-17 15:40:00,155.19,155.24,155.17,155.22,60300.0,121.7952,121.8344,121.7795,121.8187,60300.0
2013-09-17 15:45:00,155.24,155.29,155.23,155.25,99600.0,121.8344,121.8736,121.8265,121.8422,99600.0
2013-09-17 15:50:00,155.25,155.25,155.2,155.23,103300.0,121.8422,121.8422,121.803,121.8265,103300.0
2013-09-17 15:55:00,155.23,155.27,155.18,155.26,430800.0,121.8265,121.8579,121.7873,121.8501,430800.0
2013-09-18 09:30:00,155.15,155.25,154.99,155.06,184800.0,121.7638,121.8422,121.6382,121.6931,184800.0
2013-09-18 09:35:00,155.06,155.11,155.01,155.05,128200.0,121.6931,121.7324,121.6539,121.6853,128200.0
2013-09-18 09:40:00,155.07,155.08,154.98,155.02,32700.0,121.701,121.7088,121.6303,121.6617,32700.0
2013-09-18 09:45:00,155.02,155.1,155.01,155.07,29900.0,121.6617,121.7245,121.6539,121.701,29900.0
2013-09-18 09:50:00,155.07,155.13,155.07,155.11,53100.0,121.701,121.7481,121.701,121.7324,53100.0
2013-09-18 09:55:00,155.13,155.18,155.03,155.05,47200.0,121.7481,121.7873,121.6696,121.6853,47200.0
2013-09-18 10:00:00,155.05,155.11,155.01,155.08,100200.0,121.6853,121.7324,121.6539,121.7088,100200.0
2013-09-18 10:05:00,155.09,155.17,155.08,155.12,123500.0,121.7167,121.7795,121.7088,121.7402,123500.0
2013-09-18 10:10:00,155.12,155.13,155.07,155.08,77100.0,121.7402,121.7481,121.701,121.7088,77100.0
2013-09-18 10:15:00,155.08,155.09,155.01,155.05,73900.0,121.7088,121.7167,121.6539,121.6853,73900.0
2013-09-18 10:20:00,155.04,155.05,154.95,154.96,75300.0,121.6774,121.6853,121.6068,121.6146,75300.0
2013-09-18 10:25:00,154.96,154.96,154.87,154.9,43100.0,121.6146,121.6146,121.544,121.5676,43100.0
2013-09-18 10:30:00,154.9,154.91,154.85,154.89,49300.0,121.5676,121.5754,121.5283,121.5597,49300.0
2013-09-18 10:35:00,154.88,154.93,154.85,154.9,38000.0,121.5519,121.5911,121.5283,121.5676,38000.0
2013-09-18 10:40:00,154.9,154.92,154.84,154.87,50400.0,121.5676,121.5833,121.5205,121.544,50400.0
2013-09-18 10:45:00,154.87,154.89,154.81,154.83,31600.0,121.544,121.5597,121.4969,121.5126,31600.0
2013-09-18 10:50:00,154.84,154.89,154.84,154.85,41300.0,121.5205,121.5597,121.5205,121.5283,41300.0
2013-09-18 10:55:00,154.85,154.88,154.81,154.85,43800.0,121.5283,121.5519,121.4969,121.5283,43800.0
2013-09-18 11:00:00,154.86,154.96,154.86,154.95,35800.0,121.5362,121.6146,121.5362,121.6068,35800.0
2013-09-18 11:05:00,154.94,154.96,154.92,154.92,29100.0,121.5989,121.6146,121.5833,121.5833,29100.0
2013-09-18 11:10:00,154.93,154.94,154.9,154.9,28000.0,121.5911,121.5989,121.5676,121.5676,28000.0
2013-09-18 11:15:00,154.88,154.9,154.86,154.87,21800.0,121.5519,121.5676,121.5362,121.544,21800.0
2013-09-18 11:20:00,154.88,154.89,154.86,154.87,18100.0,121.5519,121.5597,121.5362,121.544,18100.0
2013-09-18 11:25:00,154.88,154.88,154.82,154.85,13600.0,121.5519,121.5519,121.5048,121.5283,13600.0
2013-09-18 11:30:00,154.85,154.89,154.85,154.88,37200.0,121.5283,121.5597,121.5283,121.5519,37200.0
2013-09-18 11:35:00,154.9,154.93,154.87,154.87,17400.0,121.5676,121.5911,121.544,121.544,17400.0
2013-09-18 11:40:00,154.85,154.87,154.83,154.86,17700.0,121.5283,121.544,121.5126,121.5362,17700.0
2013-09-18 11:45:00,154.85,154.89,154.82,154.86,45200.0,121.5283,121.5597,121.5048,121.5362,45200.0
2013-09-18 11:50:00,154.86,154.89,154.83,154.83,31900.0,121.5362,121.5597,121.5126,121.5126,31900.0
2013-09-18 11:55:00,154.83,154.85,154.81,154.81,15900.0,121.5126,121.5283,121.4969,121.4969,15900.0
2013-09-18 12:00:00,154.8,154.8,154.73,154.75,39700.0,121.4891,121.4891,121.4341,121.4498,39700.0
2013-09-18 12:05:00,154.74,154.8,154.73,154.78,35100.0,121.442,121.4891,121.4341,121.4734,35100.0
2013-09-18 12:10:00,154.77,154.78,154.72,154.74,34000.0,121.4655,121.4734,121.4263,121.442,34000.0
2013-09-18 12:15:00,154.74,154.76,154.71,154.72,22300.0,121.442,121.4577,121.4184,121.4263,22300.0
2013-09-18 12:20:00,154.71,154.76,154.68,154.73,41800.0,121.4184,121.4577,121.3949,121.4341,41800.0
2013-09-18 12:25:00,154.74,154.75,154.67,154.68,15200.0,121.442,121.4498,121.387,121.3949,15200.0
2013-09-18 12:30:00,154.69,154.7,154.65,154.69,58100.0,121.4027,121.4106,121.3714,121.4027,58100.0
2013-09-18 12:35:00,154.69,154.7,154.68,154.7,8500.0,121.4027,121.4106,121.3949,121.4106,8500.0
2013-09-18 12:40:00,154.7,154.77,154.7,154.77,56900.0,121.4106,121.4655,121.4106,121.4655,56900.0
2013-09-18 12:45:00,154.76,154.77,154.73,154.77,20700.0,121.4577,121.4655,121.4341,121.4655,20700.0
2013-09-18 12:50:00,154.77,154.85,154.77,154.82,53200.0,121.4655,121.5283,121.4655,121.5048,53200.0
2013-09-18 12:55:00,154.82,154.83,154.78,154.78,31200.0,121.5048,121.5126,121.4734,121.4734,31200.0
2013-09-18 13:00:00,154.78,154.81,154.76,154.78,31500.0,121.4734,121.4969,121.4577,121.4734,31500.0
2013-09-18 13:05:00,154.78,154.8,154.75,154.75,14500.0,121.4734,121.4891,121.4498,121.4498,14500.0
2013-09-18 13:10:00,154.76,154.82,154.75,154.82,40400.0,121.4577,121.5048,121.4498,121.5048,40400.0
2013-09-18 13:15:00,154.82,154.9,154.82,154.89,59700.0,121.5048,121.5676,121.5048,121.5597,59700.0
2013-09-18 13:20:00,154.89,154.9,154.86,154.9,20600.0,121.5597,121.5676,121.5362,121.5676,20600.0
2013-09-18 13:25:00,154.89,154.95,154.89,154.91,41300.0,121.5597,121.6068,121.5597,121.5754,41300.0
2013-09-18 13:30:00,154.91,154.92,154.87,154.88,34000.0,121.5754,121.5833,121.544,121.5519,34000.0
2013-09-18 13:35:00,154.89,154.9,154.83,154.83,16900.0,121.5597,121.5676,121.5126,121.5126,16900.0
2013-09-18 13:40:00,154.83,154.87,154.82,154.84,27800.0,121.5126,121.544,121.5048,121.5205,27800.0
2013-09-18 13:45:00,154.84,154.85,154.82,154.84,38500.0,121.5205,121.5283,121.5048,121.5205,38500.0
2013-09-18 13:50:00,154.85,154.88,154.82,154.86,36600.0,121.5283,121.5519,121.5048,121.5362,36600.0
2013-09-18 13:55:00,154.85,154.89,154.78,154.81,39100.0,121.5283,121.5597,121.4734,121.4969,39100.0
2013-09-18 14:00:00,154.83,156.91,154.83,155.88,550400.0,121.5126,123.145,121.5126,122.3367,550400.0
2013-09-18 14:05:00,155.89,156.11,155.78,156.06,375400.0,122.3445,122.5172,122.2582,122.4779,375400.0
2013-09-18 14:10:00,156.05,156.53,156.04,156.23,724500.0,122.4701,122.8468,122.4622,122.6114,724500.0
2013-09-18 14:15:00,156.22,156.37,156.19,156.2,148200.0,122.6035,122.7212,122.58,122.5878,148200.0
2013-09-18 14:20:00,156.2,156.61,156.2,156.57,291300.0,122.5878,122.9096,122.5878,122.8782,291300.0
2013-09-18 14:25:00,156.55,156.59,156.28,156.31,223700.0,122.8625,122.8939,122.6506,122.6741,223700.0
2013-09-18 14:30:00,156.31,156.43,156.25,156.37,178100.0,122.6741,122.7683,122.6271,122.7212,178100.0
2013-09-18 14:35:00,156.37,156.49,156.34,156.49,120900.0,122.7212,122.8154,122.6977,122.8154,120900.0
2013-09-18 14:40:00,156.48,156.54,156.39,156.49,184300.0,122.8076,122.8546,122.7369,122.8154,184300.0
2013-09-18 14:45:00,156.49,156.68,156.46,156.64,175600.0,122.8154,122.9645,122.7919,122.9331,175600.0
2013-09-18 14:50:00,156.64,156.79,156.62,156.76,160100.0,122.9331,123.0509,122.9174,123.0273,160100.0
2013-09-18 14:55:00,156.77,157.0,156.72,156.99,220400.0,123.0352,123.2157,122.9959,123.2078,220400.0
2013-09-18 15:00:00,157.0,157.06,156.93,156.95,246900.0,123.2157,123.2628,123.1607,123.1764,246900.0
2013-09-18 15:05:00,156.94,156.95,156.81,156.87,176400.0,123.1686,123.1764,123.0665,123.1136,176400.0
2013-09-18 15:10:00,156.87,156.89,156.74,156.75,128200.0,123.1136,123.1293,123.0116,123.0195,128200.0
2013-09-18 15:15:00,156.75,156.8,156.67,156.69,96100.0,123.0195,123.0587,122.9567,122.9724,96100.0
2013-09-18 15:20:00,156.69,156.78,156.66,156.76,130200.0,122.9724,123.043,122.9488,123.0273,130200.0
2013-09-18 15:25:00,156.76,156.78,156.62,156.67,180000.0,123.0273,123.043,122.9174,122.9567,180000.0
2013-09-18 15:30:00,156.68,156.73,156.63,156.69,143100.0,122.9645,123.0038,122.9253,122.9724,143100.0
2013-09-18 15:35:00,156.69,156.81,156.63,156.8,166500.0,122.9724,123.0665,122.9253,123.0587,166500.0
2013-09-18 15:40:00,156.8,156.81,156.7,156.72,262900.0,123.0587,123.0665,122.9802,122.9959,262900.0
2013-09-18 15:45:00,156.72,156.77,156.64,156.64,233600.0,122.9959,123.0352,122.9331,122.9331,233600.0
2013-09-18 15:50:00,156.65,156.7,156.48,156.48,312600.0,122.941,122.9802,122.8076,122.8076,312600.0
2013-09-18 15:55:00,156.49,156.71,156.49,156.71,585500.0,122.8154,122.9881,122.8154,122.9881,585500.0
2013-09-19 09:30:00,156.87,156.92,156.77,156.9,244700.0,123.1136,123.1529,123.0352,123.1372,244700.0
2013-09-19 09:35:00,156.89,156.9,156.72,156.73,122200.0,123.1293,123.1372,122.9959,123.0038,122200.0
2013-09-19 09:40:00,156.74,156.8,156.67,156.71,175400.0,123.0116,123.0587,122.9567,122.9881,175400.0
2013-09-19 09:45:00,156.71,156.79,156.68,156.72,158600.0,122.9881,123.0509,122.9645,122.9959,158600.0
2013-09-19 09:50:00,156.72,156.72,156.64,156.66,118800.0,122.9959,122.9959,122.9331,122.9488,118800.0
2013-09-19 09:55:00,156.66,156.78,156.65,156.77,80100.0,122.9488,123.043,122.941,123.0352,80100.0
2013-09-19 10:00:00,156.78,156.87,156.68,156.8,129900.0,123.043,123.1136,122.9645,123.0587,129900.0
2013-09-19 10:05:00,156.8,156.83,156.6,156.64,170200.0,123.0587,123.0822,122.9017,122.9331,170200.0
2013-09-19 10:10:00,156.64,156.71,156.57,156.58,193800.0,122.9331,122.9881,122.8782,122.886,193800.0
2013-09-19 10:15:00,156.57,156.59,156.52,156.57,142800.0,122.8782,122.8939,122.839,122.8782,142800.0
2013-09-19 10:20:00,156.56,156.73,156.55,156.7,154500.0,122.8703,123.0038,122.8625,122.9802,154500.0
2013-09-19 10:25:00,156.7,156.71,156.63,156.63,61200.0,122.9802,122.9881,122.9253,122.9253,61200.0
2013-09-19 10:30:00,156.64,156.67,156.55,156.58,73600.0,122.9331,122.9567,122.8625,122.886,73600.0
2013-09-19 10:35:00,156.57,156.62,156.54,156.6,61300.0,122.8782,122.9174,122.8546,122.9017,61300.0
2013-09-19 10:40:00,156.59,156.67,156.59,156.63,82900.0,122.8939,122.9567,122.8939,122.9253,82900.0
2013-09-19 10:45:00,156.64,156.65,156.54,156.55,79400.0,122.9331,122.941,122.8546,122.8625,79400.0
2013-09-19 10:50:00,156.54,156.58,156.51,156.55,74900.0,122.8546,122.886,122.8311,122.8625,74900.0
2013-09-19 10:55:00,156.56,156.61,156.54,156.57,49200.0,122.8703,122.9096,122.8546,122.8782,49200.0
2013-09-19 11:00:00,156.56,156.57,156.52,156.52,30800.0,122.8703,122.8782,122.839,122.839,30800.0
2013-09-19 11:05:00,156.52,156.54,156.45,156.47,72700.0,122.839,122.8546,122.784,122.7997,72700.0
2013-09-19 11:10:00,156.48,156.51,156.44,156.47,46800.0,122.8076,122.8311,122.7762,122.7997,46800.0
2013-09-19 11:15:00,156.47,156.59,156.46,156.58,86000.0,122.7997,122.8939,122.7919,122.886,86000.0
2013-09-19 11:20:00,156.58,156.58,156.49,156.49,27400.0,122.886,122.886,122.8154,122.8154,27400.0
2013-09-19 11:25:00,156.5,156.53,156.49,156.52,26100.0,122.8233,122.8468,122.8154,122.839,26100.0
2013-09-19 11:30:00,156.52,156.53,156.34,156.41,180500.0,122.839,122.8468,122.6977,122.7526,180500.0
2013-09-19 11:35:00,156.4,156.46,156.39,156.44,48500.0,122.7448,122.7919,122.7369,122.7762,48500.0
2013-09-19 11:40:00,156.44,156.48,156.41,156.41,54100.0,122.7762,122.8076,122.7526,122.7526,54100.0
2013-09-19 11:45:00,156.42,156.44,156.41,156.41,52000.0,122.7605,122.7762,122.7526,122.7526,52000.0
2013-09-19 11:50:00,156.39,156.44,156.37,156.39,61300.0,122.7369,122.7762,122.7212,122.7369,61300.0
2013-09-19 11:55:00,156.39,156.41,156.35,156.37,67900.0,122.7369,122.7526,122.7055,122.7212,67900.0
2013-09-19 12:00:00,156.37,156.48,156.34,156.45,74600.0,122.7212,122.8076,122.6977,122.784,74600.0
2013-09-19 12:05:00,156.45,156.53,156.45,156.52,65100.0,122.784,122.8468,122.784,122.839,65100.0
2013-09-19 12:10:00,156.52,156.52,156.46,156.47,47700.0,122.839,122.839,122.7919,122.7997,47700.0
2013-09-19 12:15:00,156.47,156.51,156.43,156.44,40800.0,122.7997,122.8311,122.7683,122.7762,40800.0
2013-09-19 12:20:00,156.44,156.51,156.44,156.46,51700.0,122.7762,122.8311,122.7762,122.7919,51700.0
2013-09-19 12:25:00,156.46,156.52,156.45,156.51,30600.0,122.7919,122.839,122.784,122.8311,30600.0
2013-09-19 12:30:00,156.5,156.5,156.44,156.48,33600.0,122.8233,122.8233,122.7762,122.8076,33600.0
2013-09-19 12:35:00,156.47,156.48,156.44,156.44,44100.0,122.7997,122.8076,122.7762,122.7762,44100.0
2013-09-19 12:40:00,156.45,156.46,156.41,156.42,21500.0,122.784,122.7919,122.7526,122.7605,21500.0
2013-09-19 12:45:00,156.43,156.43,156.38,156.41,16500.0,122.7683,122.7683,122.7291,122.7526,16500.0
2013-09-19 12:50:00,156.41,156.42,156.36,156.38,9000.0,122.7526,122.7605,122.7134,122.7291,9000.0
2013-09-19 12:55:00,156.38,156.44,156.37,156.37,17000.0,122.7291,122.7762,122.7212,122.7212,17000.0
2013-09-19 13:00:00,156.36,156.42,156.34,156.35,32200.0,122.7134,122.7605,122.6977,122.7055,32200.0
2013-09-19 13:05:00,156.33,156.37,156.23,156.27,89200.0,122.6898,122.7212,122.6114,122.6428,89200.0
2013-09-19 13:10:00,156.27,156.37,156.25,156.37,36400.0,122.6428,122.7212,122.6271,122.7212,36400.0
2013-09-19 13:15:00,156.35,156.44,156.35,156.41,91300.0,122.7055,122.7762,122.7055,122.7526,91300.0
2013-09-19 13:20:00,156.41,156.42,156.36,156.37,39500.0,122.7526,122.7605,122.7134,122.7212,39500.0
2013-09-19 13:25:00,156.37,156.4,156.37,156.38,17300.0,122.7212,122.7448,122.7212,122.7291,17300.0
2013-09-19 13:30:00,156.37,156.37,156.31,156.31,42700.0,122.7212,122.7212,122.6741,122.6741,42700.0
2013-09-19 13:35:00,156.31,156.38,156.3,156.37,36300.0,122.6741,122.7291,122.6663,122.7212,36300.0
2013-09-19 13:40:00,156.38,156.4,156.34,156.34,22400.0,122.7291,122.7448,122.6977,122.6977,22400.0
2013-09-19 13:45:00,156.33,156.35,156.3,156.33,17400.0,122.6898,122.7055,122.6663,122.6898,17400.0
2013-09-19 13:50:00,156.32,156.34,156.24,156.27,42300.0,122.682,122.6977,122.6192,122.6428,42300.0
2013-09-19 13:55:00,156.27,156.27,156.22,156.23,50500.0,122.6428,122.6428,122.6035,122.6114,50500.0
2013-09-19 14:00:00,156.23,156.31,156.22,156.3,45700.0,122.6114,122.6741,122.6035,122.6663,45700.0
2013-09-19 14:05:00,156.29,156.37,156.29,156.37,46400.0,122.6584,122.7212,122.6584,122.7212,46400.0
2013-09-19 14:10:00,156.37,156.44,156.37,156.4,40700.0,122.7212,122.7762,122.7212,122.7448,40700.0
2013-09-19 14:15:00,156.42,156.43,156.35,156.42,34000.0,122.7605,122.7683,122.7055,122.7605,34000.0
2013-09-19 14:20:00,156.41,156.42,156.34,156.36,17900.0,122.7526,122.7605,122.6977,122.7134,17900.0
2013-09-19 14:25:00,156.35,156.37,156.3,156.32,16500.0,122.7055,122.7212,122.6663,122.682,16500.0
2013-09-19 14:30:00,156.3,156.31,156.26,156.3,60400.0,122.6663,122.6741,122.6349,122.6663,60400.0
2013-09-19 14:35:00,156.29,156.34,156.26,156.33,34600.0,122.6584,122.6977,122.6349,122.6898,34600.0
2013-09-19 14:40:00,156.32,156.32,156.28,156.31,10800.0,122.682,122.682,122.6506,122.6741,10800.0
2013-09-19 14:45:00,156.31,156.37,156.28,156.35,33100.0,122.6741,122.7212,122.6506,122.7055,33100.0
2013-09-19 14:50:00,156.34,156.34,156.3,156.33,18900.0,122.6977,122.6977,122.6663,122.6898,18900.0
2013-09-19 14:55:00,156.33,156.4,156.32,156.39,46300.0,122.6898,122.7448,122.682,122.7369,46300.0
2013-09-19 15:00:00,156.39,156.44,156.39,156.41,35800.0,122.7369,122.7762,122.7369,122.7526,35800.0
2013-09-19 15:05:00,156.41,156.44,156.37,156.39,60000.0,122.7526,122.7762,122.7212,122.7369,60000.0
2013-09-19 15:10:00,156.39,156.39,156.35,156.37,25700.0,122.7369,122.7369,122.7055,122.7212,25700.0
2013-09-19 15:15:00,156.37,156.4,156.36,156.36,56400.0,122.7212,122.7448,122.7134,122.7134,56400.0
2013-09-19 15:20:00,156.36,156.43,156.33,156.4,53100.0,122.7134,122.7683,122.6898,122.7448,53100.0
2013-09-19 15:25:00,156.4,156.4,156.32,156.34,53900.0,122.7448,122.7448,122.682,122.6977,53900.0
2013-09-19 15:30:00,156.35,156.36,156.29,156.32,51900.0,122.7055,122.7134,122.6584,122.682,51900.0
2013-09-19 15:35:00,156.32,156.33,156.28,156.33,54700.0,122.682,122.6898,122.6506,122.6898,54700.0
2013-09-19 15:40:00,156.34,156.37,156.31,156.33,72600.0,122.6977,122.7212,122.6741,122.6898,72600.0
2013-09-19 15:45:00,156.32,156.35,156.26,156.32,230800.0,122.682,122.7055,122.6349,122.682,230800.0
2013-09-19 15:50:00,156.31,156.34,156.25,156.27,115200.0,122.6741,122.6977,122.6271,122.6428,115200.0
2013-09-19 15:55:00,156.27,156.33,156.23,156.32,336900.0,122.6428,122.6898,122.6114,122.682,336900.0
2013-09-20 09:30:00,156.14,156.19,156.03,156.04,284900.0,122.782,122.8213,122.6955,122.7034,284900.0
2013-09-20 09:35:00,156.05,156.19,156.04,156.15,147900.0,122.7112,122.8213,122.7034,122.7899,147900.0
2013-09-20 09:40:00,156.16,156.16,155.99,155.99,116300.0,122.7977,122.7977,122.6641,122.6641,116300.0
2013-09-20 09:45:00,156.0,156.03,155.93,155.93,94700.0,122.6719,122.6955,122.6169,122.6169,94700.0
2013-09-20 09:50:00,155.94,155.98,155.86,155.89,140300.0,122.6247,122.6562,122.5618,122.5854,140300.0
2013-09-20 09:55:00,155.88,155.88,155.69,155.77,207700.0,122.5776,122.5776,122.4281,122.4911,207700.0
2013-09-20 10:00:00,155.79,155.86,155.74,155.74,104400.0,122.5068,122.5618,122.4675,122.4675,104400.0
2013-09-20 10:05:00,155.74,155.8,155.69,155.75,266300.0,122.4675,122.5146,122.4281,122.4753,266300.0
2013-09-20 10:10:00,155.75,155.81,155.62,155.76,232500.0,122.4753,122.5225,122.3731,122.4832,232500.0
2013-09-20 10:15:00,155.76,155.78,155.7,155.74,159600.0,122.4832,122.4989,122.436,122.4675,159600.0
2013-09-20 10:20:00,155.74,155.82,155.71,155.81,154200.0,122.4675,122.5304,122.4439,122.5225,154200.0
2013-09-20 10:25:00,155.81,155.81,155.74,155.74,66600.0,122.5225,122.5225,122.4675,122.4675,66600.0
2013-09-20 10:30:00,155.74,155.79,155.71,155.78,55100.0,122.4675,122.5068,122.4439,122.4989,55100.0
2013-09-20 10:35:00,155.77,155.85,155.77,155.82,35100.0,122.4911,122.554,122.4911,122.5304,35100.0
2013-09-20 10:40:00,155.83,155.93,155.83,155.88,51800.0,122.5382,122.6169,122.5382,122.5776,51800.0
2013-09-20 10:45:00,155.88,155.91,155.78,155.9,65100.0,122.5776,122.6011,122.4989,122.5933,65100.0
2013-09-20 10:50:00,155.89,155.89,155.82,155.85,92200.0,122.5854,122.5854,122.5304,122.554,92200.0
2013-09-20 10:55:00,155.82,155.83,155.75,155.83,52200.0,122.5304,122.5382,122.4753,122.5382,52200.0
2013-09-20 11:00:00,155.83,155.86,155.79,155.79,58600.0,122.5382,122.5618,122.5068,122.5068,58600.0
2013-09-20 11:05:00,155.79,155.82,155.76,155.79,14500.0,122.5068,122.5304,122.4832,122.5068,14500.0
2013-09-20 11:10:00,155.78,155.78,155.65,155.66,49200.0,122.4989,122.4989,122.3967,122.4046,49200.0
2013-09-20 11:15:00,155.66,155.69,155.62,155.67,33900.0,122.4046,122.4281,122.3731,122.4124,33900.0
2013-09-20 11:20:00,155.68,155.68,155.54,155.55,96100.0,122.4203,122.4203,122.3102,122.3181,96100.0
2013-09-20 11:25:00,155.55,155.61,155.53,155.6,114200.0,122.3181,122.3652,122.3023,122.3574,114200.0
2013-09-20 11:30:00,155.6,155.66,155.57,155.57,56500.0,122.3574,122.4046,122.3338,122.3338,56500.0
2013-09-20 11:35:00,155.57,155.61,155.49,155.52,97200.0,122.3338,122.3652,122.2709,122.2945,97200.0
2013-09-20 11:40:00,155.53,155.55,155.42,155.48,64500.0,122.3023,122.3181,122.2158,122.263,64500.0
2013-09-20 11:45:00,155.48,155.52,155.46,155.5,37800.0,122.263,122.2945,122.2473,122.2787,37800.0
2013-09-20 11:50:00,155.49,155.53,155.45,155.5,49600.0,122.2709,122.3023,122.2394,122.2787,49600.0
2013-09-20 11:55:00,155.49,155.49,155.29,155.3,80300.0,122.2709,122.2709,122.1136,122.1215,80300.0
2013-09-20 12:00:00,155.31,155.39,155.3,155.39,169400.0,122.1293,122.1922,122.1215,122.1922,169400.0
2013-09-20 12:05:00,155.4,155.43,155.37,155.38,35200.0,122.2001,122.2237,122.1765,122.1844,35200.0
2013-09-20 12:10:00,155.37,155.39,155.34,155.34,59200.0,122.1765,122.1922,122.1529,122.1529,59200.0
2013-09-20 12:15:00,155.35,155.35,155.27,155.32,82800.0,122.1608,122.1608,122.0979,122.1372,82800.0
2013-09-20 12:20:00,155.31,155.33,155.16,155.19,90600.0,122.1293,122.1451,122.0114,122.035,90600.0
2013-09-20 12:25:00,155.19,155.24,155.15,155.2,101300.0,122.035,122.0743,122.0035,122.0428,101300.0
2013-09-20 12:30:00,155.2,155.23,155.17,155.19,57700.0,122.0428,122.0664,122.0192,122.035,57700.0
2013-09-20 12:35:00,155.19,155.26,155.19,155.24,53400.0,122.035,122.09,122.035,122.0743,53400.0
2013-09-20 12:40:00,155.25,155.26,155.2,155.26,58000.0,122.0822,122.09,122.0428,122.09,58000.0
2013-09-20 12:45:00,155.26,155.33,155.26,155.29,35400.0,122.09,122.1451,122.09,122.1136,35400.0
2013-09-20 12:50:00,155.29,155.33,155.27,155.28,36600.0,122.1136,122.1451,122.0979,122.1057,36600.0
2013-09-20 12:55:00,155.29,155.31,155.27,155.28,34500.0,122.1136,122.1293,122.0979,122.1057,34500.0
2013-09-20 13:00:00,155.27,155.29,155.2,155.2,44000.0,122.0979,122.1136,122.0428,122.0428,44000.0
2013-09-20 13:05:00,155.2,155.21,155.17,155.19,30000.0,122.0428,122.0507,122.0192,122.035,30000.0
2013-09-20 13:10:00,155.18,155.2,155.1,155.13,156100.0,122.0271,122.0428,121.9642,121.9878,156100.0
2013-09-20 13:15:00,155.12,155.12,155.0,155.03,57300.0,121.9799,121.9799,121.8856,121.9092,57300.0
2013-09-20 13:20:00,155.04,155.05,154.97,154.99,61300.0,121.917,121.9249,121.862,121.8777,61300.0
2013-09-20 13:25:00,154.99,155.07,154.96,155.04,78300.0,121.8777,121.9406,121.8541,121.917,78300.0
2013-09-20 13:30:00,155.05,155.1,155.04,155.1,15300.0,121.9249,121.9642,121.917,121.9642,15300.0
2013-09-20 13:35:00,155.09,155.1,154.97,154.97,54500.0,121.9563,121.9642,121.862,121.862,54500.0
2013-09-20 13:40:00,154.98,154.98,154.88,154.91,148500.0,121.8698,121.8698,121.7912,121.8148,148500.0
2013-09-20 13:45:00,154.91,154.95,154.9,154.92,55600.0,121.8148,121.8462,121.8069,121.8227,55600.0
2013-09-20 13:50:00,154.92,155.0,154.92,154.96,82700.0,121.8227,121.8856,121.8227,121.8541,82700.0
2013-09-20 13:55:00,154.96,154.97,154.85,154.87,63600.0,121.8541,121.862,121.7676,121.7833,63600.0
2013-09-20 14:00:00,154.87,154.87,154.79,154.82,60900.0,121.7833,121.7833,121.7204,121.744,60900.0
2013-09-20 14:05:00,154.82,154.84,154.77,154.8,42300.0,121.744,121.7597,121.7047,121.7283,42300.0
2013-09-20 14:10:00,154.8,154.82,154.77,154.78,29600.0,121.7283,121.744,121.7047,121.7126,29600.0
2013-09-20 14:15:00,154.78,154.79,154.72,154.77,38600.0,121.7126,121.7204,121.6654,121.7047,38600.0
2013-09-20 14:20:00,154.78,154.9,154.75,154.9,62000.0,121.7126,121.8069,121.689,121.8069,62000.0
2013-09-20 14:25:00,154.89,154.93,154.86,154.9,75500.0,121.7991,121.8305,121.7755,121.8069,75500.0
2013-09-20 14:30:00,154.9,154.94,154.89,154.92,64600.0,121.8069,121.8384,121.7991,121.8227,64600.0
2013-09-20 14:35:00,154.92,154.92,154.76,154.78,72000.0,121.8227,121.8227,121.6968,121.7126,72000.0
2013-09-20 14:40:00,154.78,154.88,154.72,154.77,106000.0,121.7126,121.7912,121.6654,121.7047,106000.0
2013-09-20 14:45:00,154.77,154.9,154.75,154.89,112500.0,121.7047,121.8069,121.689,121.7991,112500.0
2013-09-20 14:50:00,154.89,154.9,154.83,154.83,44200.0,121.7991,121.8069,121.7519,121.7519,44200.0
2013-09-20 14:55:00,154.83,154.9,154.78,154.85,134800.0,121.7519,121.8069,121.7126,121.7676,134800.0
2013-09-20 15:00:00,154.86,154.94,154.85,154.88,113300.0,121.7755,121.8384,121.7676,121.7912,113300.0
2013-09-20 15:05:00,154.88,154.92,154.84,154.84,53400.0,121.7912,121.8227,121.7597,121.7597,53400.0
2013-09-20 15:10:00,154.84,154.84,154.73,154.76,120500.0,121.7597,121.7597,121.6732,121.6968,120500.0
2013-09-20 15:15:00,154.76,154.83,154.76,154.77,95800.0,121.6968,121.7519,121.6968,121.7047,95800.0
2013-09-20 15:20:00,154.78,154.79,154.56,154.56,125400.0,121.7126,121.7204,121.5396,121.5396,125400.0
2013-09-20 15:25:00,154.57,154.64,154.49,154.5,176700.0,121.5474,121.6025,121.4845,121.4924,176700.0
2013-09-20 15:30:00,154.49,154.52,154.42,154.43,99600.0,121.4845,121.5081,121.4295,121.4373,99600.0
2013-09-20 15:35:00,154.42,154.65,154.4,154.61,154800.0,121.4295,121.6103,121.4137,121.5789,154800.0
2013-09-20 15:40:00,154.61,154.69,154.6,154.66,184400.0,121.5789,121.6418,121.571,121.6182,184400.0
2013-09-20 15:45:00,154.66,154.7,154.49,154.55,171400.0,121.6182,121.6497,121.4845,121.5317,171400.0
2013-09-20 15:50:00,154.54,154.61,154.5,154.57,167000.0,121.5238,121.5789,121.4924,121.5474,167000.0
2013-09-20 15:55:00,154.57,154.62,154.38,154.41,555200.0,121.5474,121.5867,121.398,121.4216,555200.0
2013-09-23 09:30:00,154.11,154.32,154.06,154.26,933800.0,121.1857,121.3508,121.1464,121.3037,933800.0
2013-09-23 09:35:00,154.27,154.28,154.05,154.15,258900.0,121.3115,121.3194,121.1385,121.2172,258900.0
2013-09-23 09:40:00,154.14,154.17,153.92,153.97,302300.0,121.2093,121.2329,121.0363,121.0756,302300.0
2013-09-23 09:45:00,153.97,154.08,153.93,154.05,200000.0,121.0756,121.1621,121.0442,121.1385,200000.0
2013-09-23 09:50:00,154.05,154.18,154.04,154.07,255800.0,121.1385,121.2407,121.1307,121.1542,255800.0
2013-09-23 09:55:00,154.07,154.08,153.94,153.98,141800.0,121.1542,121.1621,121.052,121.0835,141800.0
2013-09-23 10:00:00,153.97,154.11,153.96,153.96,86300.0,121.0756,121.1857,121.0677,121.0677,86300.0
2013-09-23 10:05:00,153.96,153.96,153.86,153.87,79200.0,121.0677,121.0677,120.9891,120.997,79200.0
2013-09-23 10:10:00,153.87,153.92,153.78,153.84,70500.0,120.997,121.0363,120.9262,120.9734,70500.0
2013-09-23 10:15:00,153.84,153.89,153.81,153.88,55600.0,120.9734,121.0127,120.9498,121.0048,55600.0
2013-09-23 10:20:00,153.88,153.91,153.77,153.83,65700.0,121.0048,121.0284,120.9183,120.9655,65700.0
2013-09-23 10:25:00,153.85,153.87,153.72,153.75,100700.0,120.9812,120.997,120.879,120.9026,100700.0
2013-09-23 10:30:00,153.73,153.81,153.68,153.77,165600.0,120.8869,120.9498,120.8476,120.9183,165600.0
2013-09-23 10:35:00,153.77,153.83,153.73,153.79,107100.0,120.9183,120.9655,120.8869,120.9341,107100.0
2013-09-23 10:40:00,153.78,153.79,153.68,153.78,92000.0,120.9262,120.9341,120.8476,120.9262,92000.0
2013-09-23 10:45:00,153.78,153.8,153.64,153.72,154000.0,120.9262,120.9419,120.8161,120.879,154000.0
2013-09-23 10:50:00,153.71,153.72,153.59,153.59,179300.0,120.8712,120.879,120.7768,120.7768,179300.0
2013-09-23 10:55:00,153.59,153.59,153.32,153.41,384600.0,120.7768,120.7768,120.5645,120.6353,384600.0
2013-09-23 11:00:00,153.41,153.51,153.41,153.41,69800.0,120.6353,120.7139,120.6353,120.6353,69800.0
2013-09-23 11:05:00,153.41,153.46,153.36,153.38,61500.0,120.6353,120.6746,120.5959,120.6117,61500.0
2013-09-23 11:10:00,153.38,153.44,153.32,153.41,185400.0,120.6117,120.6588,120.5645,120.6353,185400.0
2013-09-23 11:15:00,153.4,153.42,153.37,153.41,68100.0,120.6274,120.6431,120.6038,120.6353,68100.0
2013-09-23 11:20:00,153.41,153.44,153.4,153.44,67800.0,120.6353,120.6588,120.6274,120.6588,67800.0
2013-09-23 11:25:00,153.43,153.55,153.41,153.5,88500.0,120.651,120.7453,120.6353,120.706,88500.0
2013-09-23 11:30:00,153.52,153.56,153.5,153.55,50200.0,120.7218,120.7532,120.706,120.7453,50200.0
2013-09-23 11:35:00,153.54,153.62,153.49,153.6,75900.0,120.7375,120.8004,120.6982,120.7847,75900.0
2013-09-23 11:40:00,153.6,153.64,153.59,153.59,51000.0,120.7847,120.8161,120.7768,120.7768,51000.0
2013-09-23 11:45:00,153.59,153.6,153.53,153.57,30500.0,120.7768,120.7847,120.7296,120.7611,30500.0
2013-09-23 11:50:00,153.57,153.59,153.46,153.58,38100.0,120.7611,120.7768,120.6746,120.7689,38100.0
2013-09-23 11:55:00,153.59,153.62,153.53,153.54,29000.0,120.7768,120.8004,120.7296,120.7375,29000.0
2013-09-23 12:00:00,153.54,153.67,153.53,153.66,118700.0,120.7375,120.8397,120.7296,120.8318,118700.0
2013-09-23 12:05:00,153.67,153.71,153.65,153.68,118100.0,120.8397,120.8712,120.824,120.8476,118100.0
2013-09-23 12:10:00,153.66,153.7,153.62,153.64,40500.0,120.8318,120.8633,120.8004,120.8161,40500.0
2013-09-23 12:15:00,153.65,153.69,153.62,153.63,44400.0,120.824,120.8554,120.8004,120.8083,44400.0
2013-09-23 12:20:00,153.63,153.7,153.62,153.67,57300.0,120.8083,120.8633,120.8004,120.8397,57300.0
2013-09-23 12:25:00,153.66,153.68,153.61,153.68,23800.0,120.8318,120.8476,120.7925,120.8476,23800.0
2013-09-23 12:30:00,153.69,153.7,153.62,153.65,29400.0,120.8554,120.8633,120.8004,120.824,29400.0
2013-09-23 12:35:00,153.65,153.72,153.64,153.72,21600.0,120.824,120.879,120.8161,120.879,21600.0
2013-09-23 12:40:00,153.73,153.76,153.69,153.71,94100.0,120.8869,120.9105,120.8554,120.8712,94100.0
2013-09-23 12:45:00,153.72,153.72,153.66,153.71,15100.0,120.879,120.879,120.8318,120.8712,15100.0
2013-09-23 12:50:00,153.73,153.8,153.72,153.78,34300.0,120.8869,120.9419,120.879,120.9262,34300.0
2013-09-23 12:55:00,153.79,153.81,153.78,153.78,52600.0,120.9341,120.9498,120.9262,120.9262,52600.0
2013-09-23 13:00:00,153.78,153.84,153.76,153.84,29400.0,120.9262,120.9734,120.9105,120.9734,29400.0
2013-09-23 13:05:00,153.84,153.86,153.79,153.82,25800.0,120.9734,120.9891,120.9341,120.9577,25800.0
2013-09-23 13:10:00,153.81,153.82,153.63,153.66,50900.0,120.9498,120.9577,120.8083,120.8318,50900.0
2013-09-23 13:15:00,153.65,153.68,153.63,153.68,27700.0,120.824,120.8476,120.8083,120.8476,27700.0
2013-09-23 13:20:00,153.67,153.73,153.65,153.68,28700.0,120.8397,120.8869,120.824,120.8476,28700.0
2013-09-23 13:25:00,153.66,153.75,153.65,153.74,41100.0,120.8318,120.9026,120.824,120.8947,41100.0
2013-09-23 13:30:00,153.74,153.77,153.72,153.73,28800.0,120.8947,120.9183,120.879,120.8869,28800.0
2013-09-23 13:35:00,153.75,153.76,153.69,153.73,17700.0,120.9026,120.9105,120.8554,120.8869,17700.0
2013-09-23 13:40:00,153.74,153.78,153.68,153.7,24600.0,120.8947,120.9262,120.8476,120.8633,24600.0
2013-09-23 13:45:00,153.72,153.77,153.71,153.77,9900.0,120.879,120.9183,120.8712,120.9183,9900.0
2013-09-23 13:50:00,153.78,153.89,153.78,153.85,53300.0,120.9262,121.0127,120.9262,120.9812,53300.0
2013-09-23 13:55:00,153.84,153.93,153.83,153.92,73600.0,120.9734,121.0442,120.9655,121.0363,73600.0
2013-09-23 14:00:00,153.93,153.96,153.89,153.91,106700.0,121.0442,121.0677,121.0127,121.0284,106700.0
2013-09-23 14:05:00,153.91,153.93,153.89,153.9,41000.0,121.0284,121.0442,121.0127,121.0206,41000.0
2013-09-23 14:10:00,153.91,153.93,153.86,153.89,37100.0,121.0284,121.0442,120.9891,121.0127,37100.0
2013-09-23 14:15:00,153.88,153.89,153.85,153.86,19000.0,121.0048,121.0127,120.9812,120.9891,19000.0
2013-09-23 14:20:00,153.87,153.87,153.79,153.79,31100.0,120.997,120.997,120.9341,120.9341,31100.0
2013-09-23 14:25:00,153.79,153.79,153.66,153.7,72000.0,120.9341,120.9341,120.8318,120.8633,72000.0
2013-09-23 14:30:00,153.71,153.73,153.68,153.72,31200.0,120.8712,120.8869,120.8476,120.879,31200.0
2013-09-23 14:35:00,153.73,153.73,153.65,153.71,23200.0,120.8869,120.8869,120.824,120.8712,23200.0
2013-09-23 14:40:00,153.71,153.76,153.69,153.75,42600.0,120.8712,120.9105,120.8554,120.9026,42600.0
2013-09-23 14:45:00,153.74,153.75,153.66,153.66,14500.0,120.8947,120.9026,120.8318,120.8318,14500.0
2013-09-23 14:50:00,153.67,153.83,153.66,153.82,48600.0,120.8397,120.9655,120.8318,120.9577,48600.0
2013-09-23 14:55:00,153.82,153.83,153.76,153.81,36000.0,120.9577,120.9655,120.9105,120.9498,36000.0
2013-09-23 15:00:00,153.81,153.81,153.68,153.73,51700.0,120.9498,120.9498,120.8476,120.8869,51700.0
2013-09-23 15:05:00,153.74,153.76,153.7,153.74,34000.0,120.8947,120.9105,120.8633,120.8947,34000.0
2013-09-23 15:10:00,153.75,153.77,153.65,153.67,43800.0,120.9026,120.9183,120.824,120.8397,43800.0
2013-09-23 15:15:00,153.67,153.74,153.67,153.69,32700.0,120.8397,120.8947,120.8397,120.8554,32700.0
2013-09-23 15:20:00,153.69,153.69,153.58,153.62,88200.0,120.8554,120.8554,120.7689,120.8004,88200.0
2013-09-23 15:25:00,153.62,153.65,153.54,153.55,86100.0,120.8004,120.824,120.7375,120.7453,86100.0
2013-09-23 15:30:00,153.54,153.66,153.54,153.64,37800.0,120.7375,120.8318,120.7375,120.8161,37800.0
2013-09-23 15:35:00,153.64,153.79,153.64,153.77,72900.0,120.8161,120.9341,120.8161,120.9183,72900.0
2013-09-23 15:40:00,153.77,153.8,153.72,153.79,58200.0,120.9183,120.9419,120.879,120.9341,58200.0
2013-09-23 15:45:00,153.79,153.84,153.71,153.73,53300.0,120.9341,120.9734,120.8712,120.8869,53300.0
2013-09-23 15:50:00,153.72,153.78,153.69,153.78,128500.0,120.879,120.9262,120.8554,120.9262,128500.0
2013-09-23 15:55:00,153.77,153.77,153.63,153.71,304500.0,120.9183,120.9183,120.8083,120.8712,304500.0
2013-09-24 09:30:00,153.74,153.77,153.58,153.76,113500.0,120.8947,120.9183,120.7689,120.9105,113500.0
2013-09-24 09:35:00,153.73,153.75,153.57,153.59,74000.0,120.8869,120.9026,120.7611,120.7768,74000.0
2013-09-24 09:40:00,153.57,153.62,153.46,153.5,67100.0,120.7611,120.8004,120.6746,120.706,67100.0
2013-09-24 09:45:00,153.48,153.68,153.48,153.56,101700.0,120.6903,120.8476,120.6903,120.7532,101700.0
2013-09-24 09:50:00,153.54,153.57,153.43,153.54,140100.0,120.7375,120.7611,120.651,120.7375,140100.0
2013-09-24 09:55:00,153.54,153.55,153.45,153.52,40300.0,120.7375,120.7453,120.6667,120.7218,40300.0
2013-09-24 10:00:00,153.5,153.5,153.35,153.37,130700.0,120.706,120.706,120.5881,120.6038,130700.0
2013-09-24 10:05:00,153.38,153.48,153.36,153.38,71800.0,120.6117,120.6903,120.5959,120.6117,71800.0
2013-09-24 10:10:00,153.37,153.43,153.25,153.26,170200.0,120.6038,120.651,120.5094,120.5173,170200.0
2013-09-24 10:15:00,153.26,153.26,153.07,153.15,80000.0,120.5173,120.5173,120.3679,120.4308,80000.0
2013-09-24 10:20:00,153.13,153.16,153.08,153.13,51300.0,120.4151,120.4387,120.3758,120.4151,51300.0
2013-09-24 10:25:00,153.12,153.37,153.06,153.37,162400.0,120.4072,120.6038,120.36,120.6038,162400.0
2013-09-24 10:30:00,153.36,153.39,153.29,153.37,82600.0,120.5959,120.6195,120.5409,120.6038,82600.0
2013-09-24 10:35:00,153.37,153.63,153.37,153.55,130400.0,120.6038,120.8083,120.6038,120.7453,130400.0
2013-09-24 10:40:00,153.54,153.67,153.54,153.67,55300.0,120.7375,120.8397,120.7375,120.8397,55300.0
2013-09-24 10:45:00,153.68,153.74,153.64,153.65,73900.0,120.8476,120.8947,120.8161,120.824,73900.0
2013-09-24 10:50:00,153.66,153.88,153.66,153.88,111700.0,120.8318,121.0048,120.8318,121.0048,111700.0
2013-09-24 10:55:00,153.88,153.91,153.84,153.84,71800.0,121.0048,121.0284,120.9734,120.9734,71800.0
2013-09-24 11:00:00,153.84,153.95,153.84,153.93,50800.0,120.9734,121.0599,120.9734,121.0442,50800.0
2013-09-24 11:05:00,153.92,153.98,153.87,153.89,63200.0,121.0363,121.0835,120.997,121.0127,63200.0
2013-09-24 11:10:00,153.87,153.94,153.86,153.92,57200.0,120.997,121.052,120.9891,121.0363,57200.0
2013-09-24 11:15:00,153.93,154.0,153.93,153.98,37300.0,121.0442,121.0992,121.0442,121.0835,37300.0
2013-09-24 11:20:00,153.97,153.97,153.91,153.94,39000.0,121.0756,121.0756,121.0284,121.052,39000.0
2013-09-24 11:25:00,153.94,153.94,153.8,153.81,51100.0,121.052,121.052,120.9419,120.9498,51100.0
2013-09-24 11:30:00,153.81,153.85,153.79,153.83,31300.0,120.9498,120.9812,120.9341,120.9655,31300.0
2013-09-24 11:35:00,153.82,153.85,153.78,153.81,18700.0,120.9577,120.9812,120.9262,120.9498,18700.0
2013-09-24 11:40:00,153.81,153.86,153.81,153.83,9800.0,120.9498,120.9891,120.9498,120.9655,9800.0
2013-09-24 11:45:00,153.83,153.83,153.77,153.81,12900.0,120.9655,120.9655,120.9183,120.9498,12900.0
2013-09-24 11:50:00,153.81,153.83,153.79,153.83,19600.0,120.9498,120.9655,120.9341,120.9655,19600.0
2013-09-24 11:55:00,153.85,153.87,153.8,153.85,56600.0,120.9812,120.997,120.9419,120.9812,56600.0
2013-09-24 12:00:00,153.88,153.93,153.8,153.8,38000.0,121.0048,121.0442,120.9419,120.9419,38000.0
2013-09-24 12:05:00,153.8,153.88,153.8,153.86,29400.0,120.9419,121.0048,120.9419,120.9891,29400.0
2013-09-24 12:10:00,153.85,153.88,153.84,153.84,24200.0,120.9812,121.0048,120.9734,120.9734,24200.0
2013-09-24 12:15:00,153.85,153.85,153.81,153.81,25100.0,120.9812,120.9812,120.9498,120.9498,25100.0
2013-09-24 12:20:00,153.82,153.85,153.8,153.84,14900.0,120.9577,120.9812,120.9419,120.9734,14900.0
2013-09-24 12:25:00,153.85,153.92,153.84,153.91,24600.0,120.9812,121.0363,120.9734,121.0284,24600.0
2013-09-24 12:30:00,153.91,153.94,153.87,153.94,28600.0,121.0284,121.052,120.997,121.052,28600.0
2013-09-24 12:35:00,153.94,153.99,153.94,153.95,36400.0,121.052,121.0913,121.052,121.0599,36400.0
2013-09-24 12:40:00,153.96,153.99,153.94,153.99,11900.0,121.0677,121.0913,121.052,121.0913,11900.0
2013-09-24 12:45:00,153.99,154.01,153.93,153.93,31500.0,121.0913,121.1071,121.0442,121.0442,31500.0
2013-09-24 12:50:00,153.93,153.93,153.88,153.91,14000.0,121.0442,121.0442,121.0048,121.0284,14000.0
2013-09-24 12:55:00,153.91,153.94,153.9,153.91,18900.0,121.0284,121.052,121.0206,121.0284,18900.0
2013-09-24 13:00:00,153.91,153.93,153.89,153.9,18500.0,121.0284,121.0442,121.0127,121.0206,18500.0
2013-09-24 13:05:00,153.89,153.9,153.84,153.84,14400.0,121.0127,121.0206,120.9734,120.9734,14400.0
2013-09-24 13:10:00,153.84,153.88,153.83,153.88,8900.0,120.9734,121.0048,120.9655,121.0048,8900.0
2013-09-24 13:15:00,153.87,153.87,153.82,153.84,35600.0,120.997,120.997,120.9577,120.9734,35600.0
2013-09-24 13:20:00,153.85,153.87,153.83,153.86,16100.0,120.9812,120.997,120.9655,120.9891,16100.0
2013-09-24 13:25:00,153.86,153.93,153.86,153.91,19200.0,120.9891,121.0442,120.9891,121.0284,19200.0
2013-09-24 13:30:00,153.92,153.96,153.89,153.94,32900.0,121.0363,121.0677,121.0127,121.052,32900.0
2013-09-24 13:35:00,153.94,153.95,153.9,153.93,18500.0,121.052,121.0599,121.0206,121.0442,18500.0
2013-09-24 13:40:00,153.93,153.96,153.9,153.95,22400.0,121.0442,121.0677,121.0206,121.0599,22400.0
2013-09-24 13:45:00,153.96,154.02,153.96,153.97,40300.0,121.0677,121.1149,121.0677,121.0756,40300.0
2013-09-24 13:50:00,153.97,153.98,153.93,153.93,23200.0,121.0756,121.0835,121.0442,121.0442,23200.0
2013-09-24 13:55:00,153.92,153.92,153.84,153.86,27000.0,121.0363,121.0363,120.9734,120.9891,27000.0
2013-09-24 14:00:00,153.86,153.87,153.83,153.83,24600.0,120.9891,120.997,120.9655,120.9655,24600.0
2013-09-24 14:05:00,153.83,153.85,153.76,153.84,41200.0,120.9655,120.9812,120.9105,120.9734,41200.0
2013-09-24 14:10:00,153.84,153.84,153.78,153.79,22300.0,120.9734,120.9734,120.9262,120.9341,22300.0
2013-09-24 14:15:00,153.79,153.82,153.75,153.81,25100.0,120.9341,120.9577,120.9026,120.9498,25100.0
2013-09-24 14:20:00,153.8,153.8,153.71,153.72,24400.0,120.9419,120.9419,120.8712,120.879,24400.0
2013-09-24 14:25:00,153.68,153.69,153.59,153.62,87600.0,120.8476,120.8554,120.7768,120.8004,87600.0
2013-09-24 14:30:00,153.61,153.68,153.61,153.63,24400.0,120.7925,120.8476,120.7925,120.8083,24400.0
2013-09-24 14:35:00,153.63,153.66,153.6,153.64,14100.0,120.8083,120.8318,120.7847,120.8161,14100.0
2013-09-24 14:40:00,153.64,153.66,153.59,153.66,42800.0,120.8161,120.8318,120.7768,120.8318,42800.0
2013-09-24 14:45:00,153.66,153.7,153.65,153.65,18200.0,120.8318,120.8633,120.824,120.824,18200.0
2013-09-24 14:50:00,153.65,153.66,153.59,153.66,35300.0,120.824,120.8318,120.7768,120.8318,35300.0
2013-09-24 14:55:00,153.66,153.67,153.58,153.61,29900.0,120.8318,120.8397,120.7689,120.7925,29900.0
2013-09-24 15:00:00,153.6,153.62,153.48,153.5,81400.0,120.7847,120.8004,120.6903,120.706,81400.0
2013-09-24 15:05:00,153.5,153.57,153.5,153.55,17500.0,120.706,120.7611,120.706,120.7453,17500.0
2013-09-24 15:10:00,153.55,153.57,153.51,153.57,20100.0,120.7453,120.7611,120.7139,120.7611,20100.0
2013-09-24 15:15:00,153.58,153.66,153.58,153.61,58900.0,120.7689,120.8318,120.7689,120.7925,58900.0
2013-09-24 15:20:00,153.61,153.67,153.6,153.62,33100.0,120.7925,120.8397,120.7847,120.8004,33100.0
2013-09-24 15:25:00,153.63,153.64,153.44,153.47,85400.0,120.8083,120.8161,120.6588,120.6824,85400.0
2013-09-24 15:30:00,153.47,153.47,153.36,153.38,40600.0,120.6824,120.6824,120.5959,120.6117,40600.0
2013-09-24 15:35:00,153.36,153.36,153.18,153.21,122100.0,120.5959,120.5959,120.4544,120.478,122100.0
2013-09-24 15:40:00,153.2,153.29,153.16,153.26,213300.0,120.4701,120.5409,120.4387,120.5173,213300.0
2013-09-24 15:45:00,153.25,153.25,153.09,153.1,132600.0,120.5094,120.5094,120.3836,120.3915,132600.0
2013-09-24 15:50:00,153.1,153.16,153.05,153.1,152500.0,120.3915,120.4387,120.3522,120.3915,152500.0
2013-09-24 15:55:00,153.1,153.1,152.95,153.08,392400.0,120.3915,120.3915,120.2735,120.3758,392400.0
2013-09-25 09:30:00,153.25,153.27,152.97,152.98,285800.0,120.5094,120.5252,120.2893,120.2971,285800.0
2013-09-25 09:35:00,152.99,153.02,152.78,152.86,109700.0,120.305,120.3286,120.1398,120.2028,109700.0
2013-09-25 09:40:00,152.84,153.03,152.77,152.91,123200.0,120.187,120.3364,120.132,120.2421,123200.0
2013-09-25 09:45:00,152.92,152.96,152.67,152.89,244500.0,120.2499,120.2814,120.0533,120.2263,244500.0
2013-09-25 09:50:00,152.91,152.94,152.76,152.91,96200.0,120.2421,120.2657,120.1241,120.2421,96200.0
2013-09-25 09:55:00,152.9,153.01,152.82,152.87,170700.0,120.2342,120.3207,120.1713,120.2106,170700.0
2013-09-25 10:00:00,152.89,153.05,152.74,152.98,149100.0,120.2263,120.3522,120.1084,120.2971,149100.0
2013-09-25 10:05:00,152.98,152.99,152.71,152.74,106500.0,120.2971,120.305,120.0848,120.1084,106500.0
2013-09-25 10:10:00,152.76,152.76,152.55,152.7,130000.0,120.1241,120.1241,119.959,120.0769,130000.0
2013-09-25 10:15:00,152.7,152.76,152.64,152.69,86100.0,120.0769,120.1241,120.0298,120.0691,86100.0
2013-09-25 10:20:00,152.7,152.82,152.62,152.81,109700.0,120.0769,120.1713,120.014,120.1634,109700.0
2013-09-25 10:25:00,152.82,152.98,152.75,152.95,163200.0,120.1713,120.2971,120.1163,120.2735,163200.0
2013-09-25 10:30:00,152.96,153.08,152.9,153.07,110000.0,120.2814,120.3758,120.2342,120.3679,110000.0
2013-09-25 10:35:00,153.06,153.12,153.01,153.06,74200.0,120.36,120.4072,120.3207,120.36,74200.0
2013-09-25 10:40:00,153.07,153.13,153.06,153.09,45500.0,120.3679,120.4151,120.36,120.3836,45500.0
2013-09-25 10:45:00,153.09,153.1,152.99,153.01,54700.0,120.3836,120.3915,120.305,120.3207,54700.0
2013-09-25 10:50:00,153.0,153.1,153.0,153.03,47200.0,120.3128,120.3915,120.3128,120.3364,47200.0
2013-09-25 10:55:00,153.05,153.09,153.01,153.01,40600.0,120.3522,120.3836,120.3207,120.3207,40600.0
2013-09-25 11:00:00,153.03,153.07,152.88,152.9,100200.0,120.3364,120.3679,120.2185,120.2342,100200.0
2013-09-25 11:05:00,152.91,152.95,152.86,152.92,43600.0,120.2421,120.2735,120.2028,120.2499,43600.0
2013-09-25 11:10:00,152.95,153.02,152.89,153.02,33400.0,120.2735,120.3286,120.2263,120.3286,33400.0
2013-09-25 11:15:00,153.03,153.28,153.03,153.24,150700.0,120.3364,120.533,120.3364,120.5016,150700.0
2013-09-25 11:20:00,153.24,153.33,153.24,153.28,43400.0,120.5016,120.5723,120.5016,120.533,43400.0
2013-09-25 11:25:00,153.29,153.39,153.29,153.33,54200.0,120.5409,120.6195,120.5409,120.5723,54200.0
2013-09-25 11:30:00,153.33,153.38,153.28,153.3,62700.0,120.5723,120.6117,120.533,120.5488,62700.0
2013-09-25 11:35:00,153.3,153.39,153.3,153.31,29600.0,120.5488,120.6195,120.5488,120.5566,29600.0
2013-09-25 11:40:00,153.32,153.34,153.24,153.28,47300.0,120.5645,120.5802,120.5016,120.533,47300.0
2013-09-25 11:45:00,153.29,153.29,153.24,153.26,15500.0,120.5409,120.5409,120.5016,120.5173,15500.0
2013-09-25 11:50:00,153.25,153.32,153.25,153.32,8000.0,120.5094,120.5645,120.5094,120.5645,8000.0
2013-09-25 11:55:00,153.32,153.35,153.25,153.26,18200.0,120.5645,120.5881,120.5094,120.5173,18200.0
2013-09-25 12:00:00,153.25,153.27,153.07,153.08,41000.0,120.5094,120.5252,120.3679,120.3758,41000.0
2013-09-25 12:05:00,153.08,153.18,153.08,153.08,49700.0,120.3758,120.4544,120.3758,120.3758,49700.0
2013-09-25 12:10:00,153.07,153.14,153.06,153.13,20800.0,120.3679,120.4229,120.36,120.4151,20800.0
2013-09-25 12:15:00,153.14,153.2,153.11,153.11,25300.0,120.4229,120.4701,120.3993,120.3993,25300.0
2013-09-25 12:20:00,153.11,153.12,152.72,152.76,174000.0,120.3993,120.4072,120.0927,120.1241,174000.0
2013-09-25 12:25:00,152.76,152.83,152.7,152.82,119700.0,120.1241,120.1792,120.0769,120.1713,119700.0
2013-09-25 12:30:00,152.82,152.88,152.79,152.85,44900.0,120.1713,120.2185,120.1477,120.1949,44900.0
2013-09-25 12:35:00,152.85,152.89,152.83,152.88,26700.0,120.1949,120.2263,120.1792,120.2185,26700.0
2013-09-25 12:40:00,152.89,152.89,152.78,152.85,47400.0,120.2263,120.2263,120.1398,120.1949,47400.0
2013-09-25 12:45:00,152.85,152.92,152.84,152.89,48400.0,120.1949,120.2499,120.187,120.2263,48400.0
2013-09-25 12:50:00,152.88,152.9,152.76,152.77,46600.0,120.2185,120.2342,120.1241,120.132,46600.0
2013-09-25 12:55:00,152.78,152.9,152.78,152.9,81700.0,120.1398,120.2342,120.1398,120.2342,81700.0
2013-09-25 13:00:00,152.91,153.01,152.91,152.97,82600.0,120.2421,120.3207,120.2421,120.2893,82600.0
2013-09-25 13:05:00,152.98,153.0,152.93,152.93,39400.0,120.2971,120.3128,120.2578,120.2578,39400.0
2013-09-25 13:10:00,152.92,153.01,152.92,152.98,33000.0,120.2499,120.3207,120.2499,120.2971,33000.0
2013-09-25 13:15:00,152.98,152.99,152.87,152.88,28900.0,120.2971,120.305,120.2106,120.2185,28900.0
2013-09-25 13:20:00,152.89,152.89,152.86,152.89,9200.0,120.2263,120.2263,120.2028,120.2263,9200.0
2013-09-25 13:25:00,152.87,152.87,152.79,152.81,32600.0,120.2106,120.2106,120.1477,120.1634,32600.0
2013-09-25 13:30:00,152.8,152.8,152.4,152.51,272500.0,120.1556,120.1556,119.841,119.9275,272500.0
2013-09-25 13:35:00,152.5,152.5,152.32,152.35,194400.0,119.9197,119.9197,119.7781,119.8017,194400.0
2013-09-25 13:40:00,152.35,152.38,152.19,152.22,79000.0,119.8017,119.8253,119.6759,119.6995,79000.0
2013-09-25 13:45:00,152.22,152.36,152.22,152.34,98200.0,119.6995,119.8096,119.6995,119.7938,98200.0
2013-09-25 13:50:00,152.35,152.36,152.2,152.3,125300.0,119.8017,119.8096,119.6838,119.7624,125300.0
2013-09-25 13:55:00,152.3,152.59,152.3,152.53,198200.0,119.7624,119.9904,119.7624,119.9433,198200.0
2013-09-25 14:00:00,152.52,152.61,152.52,152.59,54100.0,119.9354,120.0062,119.9354,119.9904,54100.0
2013-09-25 14:05:00,152.6,152.65,152.4,152.42,71800.0,119.9983,120.0376,119.841,119.8568,71800.0
2013-09-25 14:10:00,152.42,152.51,152.32,152.5,62400.0,119.8568,119.9275,119.7781,119.9197,62400.0
2013-09-25 14:15:00,152.5,152.64,152.44,152.52,92200.0,119.9197,120.0298,119.8725,119.9354,92200.0
2013-09-25 14:20:00,152.53,152.63,152.49,152.5,48500.0,119.9433,120.0219,119.9118,119.9197,48500.0
2013-09-25 14:25:00,152.49,152.63,152.48,152.55,54400.0,119.9118,120.0219,119.9039,119.959,54400.0
2013-09-25 14:30:00,152.55,152.56,152.45,152.49,52800.0,119.959,119.9668,119.8803,119.9118,52800.0
2013-09-25 14:35:00,152.49,152.55,152.43,152.5,44900.0,119.9118,119.959,119.8646,119.9197,44900.0
2013-09-25 14:40:00,152.51,152.59,152.45,152.55,49200.0,119.9275,119.9904,119.8803,119.959,49200.0
2013-09-25 14:45:00,152.56,152.68,152.56,152.67,76600.0,119.9668,120.0612,119.9668,120.0533,76600.0
2013-09-25 14:50:00,152.66,152.69,152.62,152.66,49900.0,120.0455,120.0691,120.014,120.0455,49900.0
2013-09-25 14:55:00,152.66,152.71,152.53,152.53,54900.0,120.0455,120.0848,119.9433,119.9433,54900.0
2013-09-25 15:00:00,152.53,152.61,152.53,152.53,67000.0,119.9433,120.0062,119.9433,119.9433,67000.0
2013-09-25 15:05:00,152.54,152.68,152.51,152.68,120900.0,119.9511,120.0612,119.9275,120.0612,120900.0
2013-09-25 15:10:00,152.67,152.82,152.66,152.73,149100.0,120.0533,120.1713,120.0455,120.1005,149100.0
2013-09-25 15:15:00,152.72,152.73,152.65,152.68,39200.0,120.0927,120.1005,120.0376,120.0612,39200.0
2013-09-25 15:20:00,152.67,152.68,152.5,152.53,132000.0,120.0533,120.0612,119.9197,119.9433,132000.0
2013-09-25 15:25:00,152.52,152.52,152.39,152.46,121100.0,119.9354,119.9354,119.8332,119.8882,121100.0
2013-09-25 15:30:00,152.45,152.52,152.39,152.52,78900.0,119.8803,119.9354,119.8332,119.9354,78900.0
2013-09-25 15:35:00,152.53,152.61,152.52,152.57,73600.0,119.9433,120.0062,119.9354,119.9747,73600.0
2013-09-25 15:40:00,152.58,152.64,152.55,152.64,78000.0,119.9826,120.0298,119.959,120.0298,78000.0
2013-09-25 15:45:00,152.64,152.64,152.52,152.57,120200.0,120.0298,120.0298,119.9354,119.9747,120200.0
2013-09-25 15:50:00,152.57,152.57,152.44,152.53,196800.0,119.9747,119.9747,119.8725,119.9433,196800.0
2013-09-25 15:55:00,152.51,152.53,152.41,152.45,348500.0,119.9275,119.9433,119.8489,119.8803,348500.0
2013-09-26 09:30:00,152.7,152.89,152.69,152.86,118000.0,120.0769,120.2263,120.0691,120.2028,118000.0
2013-09-26 09:35:00,152.89,153.08,152.88,153.02,78000.0,120.2263,120.3758,120.2185,120.3286,78000.0
2013-09-26 09:40:00,153.02,153.07,153.01,153.02,32200.0,120.3286,120.3679,120.3207,120.3286,32200.0
2013-09-26 09:45:00,153.03,153.19,153.0,153.17,47800.0,120.3364,120.4623,120.3128,120.4465,47800.0
2013-09-26 09:50:00,153.17,153.25,153.17,153.21,129600.0,120.4465,120.5094,120.4465,120.478,129600.0
2013-09-26 09:55:00,153.21,153.29,153.21,153.28,49000.0,120.478,120.5409,120.478,120.533,49000.0
2013-09-26 10:00:00,153.27,153.39,153.21,153.39,107600.0,120.5252,120.6195,120.478,120.6195,107600.0
2013-09-26 10:05:00,153.39,153.54,153.39,153.52,97100.0,120.6195,120.7375,120.6195,120.7218,97100.0
2013-09-26 10:10:00,153.51,153.52,153.31,153.33,99800.0,120.7139,120.7218,120.5566,120.5723,99800.0
2013-09-26 10:15:00,153.33,153.43,153.32,153.4,50300.0,120.5723,120.651,120.5645,120.6274,50300.0
2013-09-26 10:20:00,153.4,153.41,153.22,153.28,70600.0,120.6274,120.6353,120.4858,120.533,70600.0
2013-09-26 10:25:00,153.29,153.39,153.26,153.29,63800.0,120.5409,120.6195,120.5173,120.5409,63800.0
2013-09-26 10:30:00,153.3,153.37,153.26,153.3,34600.0,120.5488,120.6038,120.5173,120.5488,34600.0
2013-09-26 10:35:00,153.31,153.31,153.21,153.26,22300.0,120.5566,120.5566,120.478,120.5173,22300.0
2013-09-26 10:40:00,153.25,153.29,153.12,153.15,71500.0,120.5094,120.5409,120.4072,120.4308,71500.0
2013-09-26 10:45:00,153.13,153.13,152.76,152.85,181900.0,120.4151,120.4151,120.1241,120.1949,181900.0
2013-09-26 10:50:00,152.86,152.9,152.74,152.85,63600.0,120.2028,120.2342,120.1084,120.1949,63600.0
2013-09-26 10:55:00,152.84,152.85,152.69,152.79,90300.0,120.187,120.1949,120.0691,120.1477,90300.0
2013-09-26 11:00:00,152.79,152.79,152.55,152.59,65600.0,120.1477,120.1477,119.959,119.9904,65600.0
2013-09-26 11:05:00,152.57,152.69,152.51,152.68,104500.0,119.9747,120.0691,119.9275,120.0612,104500.0
2013-09-26 11:10:00,152.67,152.72,152.6,152.68,78900.0,120.0533,120.0927,119.9983,120.0612,78900.0
2013-09-26 11:15:00,152.68,152.7,152.58,152.62,72200.0,120.0612,120.0769,119.9826,120.014,72200.0
2013-09-26 11:20:00,152.62,152.77,152.54,152.75,103500.0,120.014,120.132,119.9511,120.1163,103500.0
2013-09-26 11:25:00,152.76,152.83,152.75,152.79,32100.0,120.1241,120.1792,120.1163,120.1477,32100.0
2013-09-26 11:30:00,152.77,152.83,152.71,152.8,46800.0,120.132,120.1792,120.0848,120.1556,46800.0
2013-09-26 11:35:00,152.8,152.8,152.72,152.72,23000.0,120.1556,120.1556,120.0927,120.0927,23000.0
2013-09-26 11:40:00,152.73,152.87,152.73,152.86,46700.0,120.1005,120.2106,120.1005,120.2028,46700.0
2013-09-26 11:45:00,152.87,152.89,152.79,152.79,38000.0,120.2106,120.2263,120.1477,120.1477,38000.0
2013-09-26 11:50:00,152.79,152.8,152.7,152.8,29500.0,120.1477,120.1556,120.0769,120.1556,29500.0
2013-09-26 11:55:00,152.81,152.88,152.81,152.84,9600.0,120.1634,120.2185,120.1634,120.187,9600.0
2013-09-26 12:00:00,152.85,152.9,152.79,152.79,23600.0,120.1949,120.2342,120.1477,120.1477,23600.0
2013-09-26 12:05:00,152.8,152.81,152.75,152.76,29500.0,120.1556,120.1634,120.1163,120.1241,29500.0
2013-09-26 12:10:00,152.76,152.8,152.74,152.77,44900.0,120.1241,120.1556,120.1084,120.132,44900.0
2013-09-26 12:15:00,152.77,152.77,152.7,152.75,33900.0,120.132,120.132,120.0769,120.1163,33900.0
2013-09-26 12:20:00,152.74,152.79,152.73,152.77,22500.0,120.1084,120.1477,120.1005,120.132,22500.0
2013-09-26 12:25:00,152.77,152.87,152.75,152.87,21100.0,120.132,120.2106,120.1163,120.2106,21100.0
2013-09-26 12:30:00,152.89,153.06,152.89,153.02,54400.0,120.2263,120.36,120.2263,120.3286,54400.0
2013-09-26 12:35:00,153.03,153.06,152.94,152.94,30800.0,120.3364,120.36,120.2657,120.2657,30800.0
2013-09-26 12:40:00,152.94,152.98,152.94,152.97,31300.0,120.2657,120.2971,120.2657,120.2893,31300.0
2013-09-26 12:45:00,152.97,153.01,152.93,152.95,37500.0,120.2893,120.3207,120.2578,120.2735,37500.0
2013-09-26 12:50:00,152.96,152.97,152.83,152.86,30800.0,120.2814,120.2893,120.1792,120.2028,30800.0
2013-09-26 12:55:00,152.86,152.92,152.86,152.9,10600.0,120.2028,120.2499,120.2028,120.2342,10600.0
2013-09-26 13:00:00,152.91,152.95,152.9,152.91,14600.0,120.2421,120.2735,120.2342,120.2421,14600.0
2013-09-26 13:05:00,152.92,153.04,152.92,152.97,29800.0,120.2499,120.3443,120.2499,120.2893,29800.0
2013-09-26 13:10:00,152.97,153.09,152.97,153.07,24000.0,120.2893,120.3836,120.2893,120.3679,24000.0
2013-09-26 13:15:00,153.07,153.07,153.02,153.04,29300.0,120.3679,120.3679,120.3286,120.3443,29300.0
2013-09-26 13:20:00,153.04,153.05,152.96,152.97,28200.0,120.3443,120.3522,120.2814,120.2893,28200.0
2013-09-26 13:25:00,152.97,153.03,152.97,153.0,16400.0,120.2893,120.3364,120.2893,120.3128,16400.0
2013-09-26 13:30:00,153.0,153.03,152.89,152.89,26200.0,120.3128,120.3364,120.2263,120.2263,26200.0
2013-09-26 13:35:00,152.89,152.89,152.78,152.81,32200.0,120.2263,120.2263,120.1398,120.1634,32200.0
2013-09-26 13:40:00,152.8,152.86,152.7,152.7,39900.0,120.1556,120.2028,120.0769,120.0769,39900.0
2013-09-26 13:45:00,152.7,152.75,152.65,152.72,45000.0,120.0769,120.1163,120.0376,120.0927,45000.0
2013-09-26 13:50:00,152.72,152.74,152.68,152.73,72400.0,120.0927,120.1084,120.0612,120.1005,72400.0
2013-09-26 13:55:00,152.73,152.8,152.73,152.76,22900.0,120.1005,120.1556,120.1005,120.1241,22900.0
2013-09-26 14:00:00,152.74,152.76,152.54,152.57,54100.0,120.1084,120.1241,119.9511,119.9747,54100.0
2013-09-26 14:05:00,152.56,152.61,152.47,152.6,122800.0,119.9668,120.0062,119.8961,119.9983,122800.0
2013-09-26 14:10:00,152.62,152.68,152.55,152.64,52600.0,120.014,120.0612,119.959,120.0298,52600.0
2013-09-26 14:15:00,152.63,152.69,152.61,152.67,57500.0,120.0219,120.0691,120.0062,120.0533,57500.0
2013-09-26 14:20:00,152.67,152.69,152.55,152.65,55300.0,120.0533,120.0691,119.959,120.0376,55300.0
2013-09-26 14:25:00,152.66,152.71,152.65,152.7,19200.0,120.0455,120.0848,120.0376,120.0769,19200.0
2013-09-26 14:30:00,152.69,152.71,152.61,152.68,26500.0,120.0691,120.0848,120.0062,120.0612,26500.0
2013-09-26 14:35:00,152.67,152.67,152.58,152.65,26300.0,120.0533,120.0533,119.9826,120.0376,26300.0
2013-09-26 14:40:00,152.64,152.66,152.47,152.63,102100.0,120.0298,120.0455,119.8961,120.0219,102100.0
2013-09-26 14:45:00,152.62,152.62,152.53,152.57,74900.0,120.014,120.014,119.9433,119.9747,74900.0
2013-09-26 14:50:00,152.56,152.6,152.51,152.59,27700.0,119.9668,119.9983,119.9275,119.9904,27700.0
2013-09-26 14:55:00,152.59,152.67,152.59,152.6,40500.0,119.9904,120.0533,119.9904,119.9983,40500.0
2013-09-26 15:00:00,152.59,152.64,152.55,152.59,20400.0,119.9904,120.0298,119.959,119.9904,20400.0
2013-09-26 15:05:00,152.6,152.72,152.56,152.67,43500.0,119.9983,120.0927,119.9668,120.0533,43500.0
2013-09-26 15:10:00,152.66,152.67,152.49,152.56,78600.0,120.0455,120.0533,119.9118,119.9668,78600.0
2013-09-26 15:15:00,152.55,152.61,152.53,152.54,38600.0,119.959,120.0062,119.9433,119.9511,38600.0
2013-09-26 15:20:00,152.54,152.64,152.53,152.57,28100.0,119.9511,120.0298,119.9433,119.9747,28100.0
2013-09-26 15:25:00,152.57,152.64,152.53,152.59,62900.0,119.9747,120.0298,119.9433,119.9904,62900.0
2013-09-26 15:30:00,152.58,152.72,152.54,152.65,53800.0,119.9826,120.0927,119.9511,120.0376,53800.0
2013-09-26 15:35:00,152.64,152.75,152.62,152.72,53500.0,120.0298,120.1163,120.014,120.0927,53500.0
2013-09-26 15:40:00,152.72,152.8,152.69,152.78,60600.0,120.0927,120.1556,120.0691,120.1398,60600.0
2013-09-26 15:45:00,152.77,152.85,152.73,152.84,63100.0,120.132,120.1949,120.1005,120.187,63100.0
2013-09-26 15:50:00,152.83,152.83,152.76,152.79,91000.0,120.1792,120.1792,120.1241,120.1477,91000.0
2013-09-26 15:55:00,152.77,152.98,152.74,152.95,239400.0,120.132,120.2971,120.1084,120.2735,239400.0
2013-09-27 09:30:00,152.3,152.44,151.95,152.19,364300.0,119.7624,119.8725,119.4872,119.6759,364300.0
2013-09-27 09:35:00,152.17,152.36,152.09,152.24,142600.0,119.6602,119.8096,119.5973,119.7152,142600.0
2013-09-27 09:40:00,152.24,152.38,152.14,152.31,148300.0,119.7152,119.8253,119.6366,119.7703,148300.0
2013-09-27 09:45:00,152.3,152.3,152.04,152.19,176700.0,119.7624,119.7624,119.5579,119.6759,176700.0
2013-09-27 09:50:00,152.19,152.23,152.09,152.17,151200.0,119.6759,119.7073,119.5973,119.6602,151200.0
2013-09-27 09:55:00,152.17,152.22,151.96,152.09,151200.0,119.6602,119.6995,119.495,119.5973,151200.0
2013-09-27 10:00:00,152.1,152.1,151.76,151.84,259000.0,119.6051,119.6051,119.3378,119.4007,259000.0
2013-09-27 10:05:00,151.84,152.0,151.84,151.91,147100.0,119.4007,119.5265,119.4007,119.4557,147100.0
2013-09-27 10:10:00,151.91,152.01,151.87,151.95,90400.0,119.4557,119.5343,119.4243,119.4872,90400.0
2013-09-27 10:15:00,151.94,152.09,151.93,152.04,75000.0,119.4793,119.5973,119.4714,119.5579,75000.0
2013-09-27 10:20:00,152.04,152.07,151.94,151.95,93200.0,119.5579,119.5815,119.4793,119.4872,93200.0
2013-09-27 10:25:00,151.95,152.01,151.89,151.99,57900.0,119.4872,119.5343,119.44,119.5186,57900.0
2013-09-27 10:30:00,151.99,152.15,151.97,152.14,111500.0,119.5186,119.6444,119.5029,119.6366,111500.0
2013-09-27 10:35:00,152.14,152.22,152.14,152.19,94300.0,119.6366,119.6995,119.6366,119.6759,94300.0
2013-09-27 10:40:00,152.2,152.2,152.15,152.17,91700.0,119.6838,119.6838,119.6444,119.6602,91700.0
2013-09-27 10:45:00,152.17,152.23,152.16,152.18,51200.0,119.6602,119.7073,119.6523,119.668,51200.0
2013-09-27 10:50:00,152.18,152.19,152.07,152.07,57500.0,119.668,119.6759,119.5815,119.5815,57500.0
2013-09-27 10:55:00,152.06,152.13,152.05,152.11,54400.0,119.5737,119.6287,119.5658,119.613,54400.0
2013-09-27 11:00:00,152.12,152.16,152.07,152.07,68900.0,119.6208,119.6523,119.5815,119.5815,68900.0
2013-09-27 11:05:00,152.08,152.08,151.94,151.99,89200.0,119.5894,119.5894,119.4793,119.5186,89200.0
2013-09-27 11:10:00,151.99,152.06,151.94,152.0,70700.0,119.5186,119.5737,119.4793,119.5265,70700.0
2013-09-27 11:15:00,152.0,152.04,151.93,151.96,82900.0,119.5265,119.5579,119.4714,119.495,82900.0
2013-09-27 11:20:00,151.95,152.04,151.94,152.02,52500.0,119.4872,119.5579,119.4793,119.5422,52500.0
2013-09-27 11:25:00,152.01,152.15,151.98,152.09,74700.0,119.5343,119.6444,119.5108,119.5973,74700.0
2013-09-27 11:30:00,152.1,152.15,152.07,152.14,45000.0,119.6051,119.6444,119.5815,119.6366,45000.0
2013-09-27 11:35:00,152.14,152.37,152.13,152.29,131600.0,119.6366,119.8174,119.6287,119.7545,131600.0
2013-09-27 11:40:00,152.29,152.32,152.26,152.27,36200.0,119.7545,119.7781,119.7309,119.7388,36200.0
2013-09-27 11:45:00,152.28,152.29,152.23,152.23,39400.0,119.7467,119.7545,119.7073,119.7073,39400.0
2013-09-27 11:50:00,152.24,152.26,152.21,152.21,21200.0,119.7152,119.7309,119.6916,119.6916,21200.0
2013-09-27 11:55:00,152.21,152.27,152.19,152.23,35100.0,119.6916,119.7388,119.6759,119.7073,35100.0
2013-09-27 12:00:00,152.23,152.3,152.22,152.3,27600.0,119.7073,119.7624,119.6995,119.7624,27600.0
2013-09-27 12:05:00,152.29,152.29,152.15,152.17,22300.0,119.7545,119.7545,119.6444,119.6602,22300.0
2013-09-27 12:10:00,152.16,152.17,152.04,152.11,35800.0,119.6523,119.6602,119.5579,119.613,35800.0
2013-09-27 12:15:00,152.1,152.18,152.08,152.18,43800.0,119.6051,119.668,119.5894,119.668,43800.0
2013-09-27 12:20:00,152.18,152.22,152.16,152.22,17000.0,119.668,119.6995,119.6523,119.6995,17000.0
2013-09-27 12:25:00,152.22,152.24,152.19,152.2,27600.0,119.6995,119.7152,119.6759,119.6838,27600.0
2013-09-27 12:30:00,152.21,152.32,152.2,152.32,15800.0,119.6916,119.7781,119.6838,119.7781,15800.0
2013-09-27 12:35:00,152.32,152.32,152.2,152.25,38700.0,119.7781,119.7781,119.6838,119.7231,38700.0
2013-09-27 12:40:00,152.25,152.28,152.24,152.25,15400.0,119.7231,119.7467,119.7152,119.7231,15400.0
2013-09-27 12:45:00,152.24,152.24,152.18,152.19,35400.0,119.7152,119.7152,119.668,119.6759,35400.0
2013-09-27 12:50:00,152.19,152.26,152.19,152.26,25500.0,119.6759,119.7309,119.6759,119.7309,25500.0
2013-09-27 12:55:00,152.26,152.26,152.21,152.25,25500.0,119.7309,119.7309,119.6916,119.7231,25500.0
2013-09-27 13:00:00,152.26,152.29,152.26,152.28,16900.0,119.7309,119.7545,119.7309,119.7467,16900.0
2013-09-27 13:05:00,152.29,152.33,152.28,152.33,22100.0,119.7545,119.786,119.7467,119.786,22100.0
2013-09-27 13:10:00,152.33,152.38,152.32,152.38,9700.0,119.786,119.8253,119.7781,119.8253,9700.0
2013-09-27 13:15:00,152.38,152.42,152.32,152.32,47500.0,119.8253,119.8568,119.7781,119.7781,47500.0
2013-09-27 13:20:00,152.33,152.33,152.24,152.27,47500.0,119.786,119.786,119.7152,119.7388,47500.0
2013-09-27 13:25:00,152.27,152.27,152.19,152.19,23100.0,119.7388,119.7388,119.6759,119.6759,23100.0
2013-09-27 13:30:00,152.19,152.23,152.15,152.22,24300.0,119.6759,119.7073,119.6444,119.6995,24300.0
2013-09-27 13:35:00,152.2,152.21,152.16,152.17,31300.0,119.6838,119.6916,119.6523,119.6602,31300.0
2013-09-27 13:40:00,152.18,152.24,152.18,152.23,13200.0,119.668,119.7152,119.668,119.7073,13200.0
2013-09-27 13:45:00,152.23,152.24,152.21,152.23,13200.0,119.7073,119.7152,119.6916,119.7073,13200.0
2013-09-27 13:50:00,152.24,152.25,152.21,152.21,18500.0,119.7152,119.7231,119.6916,119.6916,18500.0
2013-09-27 13:55:00,152.21,152.22,152.17,152.2,22500.0,119.6916,119.6995,119.6602,119.6838,22500.0
2013-09-27 14:00:00,152.2,152.22,152.15,152.19,15700.0,119.6838,119.6995,119.6444,119.6759,15700.0
2013-09-27 14:05:00,152.18,152.22,152.05,152.05,55400.0,119.668,119.6995,119.5658,119.5658,55400.0
2013-09-27 14:10:00,152.04,152.07,152.02,152.06,27600.0,119.5579,119.5815,119.5422,119.5737,27600.0
2013-09-27 14:15:00,152.07,152.07,151.99,152.02,69700.0,119.5815,119.5815,119.5186,119.5422,69700.0
2013-09-27 14:20:00,152.02,152.07,151.99,152.06,48800.0,119.5422,119.5815,119.5186,119.5737,48800.0
2013-09-27 14:25:00,152.05,152.13,152.05,152.13,42800.0,119.5658,119.6287,119.5658,119.6287,42800.0
2013-09-27 14:30:00,152.12,152.13,152.07,152.08,31500.0,119.6208,119.6287,119.5815,119.5894,31500.0
2013-09-27 14:35:00,152.09,152.12,152.03,152.09,94000.0,119.5973,119.6208,119.5501,119.5973,94000.0
2013-09-27 14:40:00,152.09,152.14,152.08,152.09,53000.0,119.5973,119.6366,119.5894,119.5973,53000.0
2013-09-27 14:45:00,152.11,152.18,152.1,152.12,60300.0,119.613,119.668,119.6051,119.6208,60300.0
2013-09-27 14:50:00,152.14,152.18,152.13,152.16,22900.0,119.6366,119.668,119.6287,119.6523,22900.0
2013-09-27 14:55:00,152.17,152.18,152.07,152.09,60700.0,119.6602,119.668,119.5815,119.5973,60700.0
2013-09-27 15:00:00,152.09,152.12,152.04,152.04,34200.0,119.5973,119.6208,119.5579,119.5579,34200.0
2013-09-27 15:05:00,152.03,152.08,152.01,152.05,72300.0,119.5501,119.5894,119.5343,119.5658,72300.0
2013-09-27 15:10:00,152.05,152.09,152.04,152.05,37300.0,119.5658,119.5973,119.5579,119.5658,37300.0
2013-09-27 15:15:00,152.05,152.06,151.97,152.01,45400.0,119.5658,119.5737,119.5029,119.5343,45400.0
2013-09-27 15:20:00,152.01,152.05,152.0,152.03,27800.0,119.5343,119.5658,119.5265,119.5501,27800.0
2013-09-27 15:25:00,152.03,152.15,152.03,152.13,53200.0,119.5501,119.6444,119.5501,119.6287,53200.0
2013-09-27 15:30:00,152.14,152.18,152.12,152.16,50500.0,119.6366,119.668,119.6208,119.6523,50500.0
2013-09-27 15:35:00,152.17,152.31,152.15,152.27,118200.0,119.6602,119.7703,119.6444,119.7388,118200.0
2013-09-27 15:40:00,152.27,152.32,152.22,152.25,68000.0,119.7388,119.7781,119.6995,119.7231,68000.0
2013-09-27 15:45:00,152.29,152.29,152.14,152.15,144000.0,119.7545,119.7545,119.6366,119.6444,144000.0
2013-09-27 15:50:00,152.16,152.37,152.16,152.29,159100.0,119.6523,119.8174,119.6523,119.7545,159100.0
2013-09-27 15:55:00,152.3,152.36,152.19,152.22,302200.0,119.7624,119.8096,119.6759,119.6995,302200.0
2013-09-30 09:30:00,150.79,150.8,150.45,150.76,397500.0,118.575,118.5829,118.3076,118.5514,397500.0
2013-09-30 09:35:00,150.75,150.81,150.7,150.8,92600.0,118.5435,118.5907,118.5042,118.5829,92600.0
2013-09-30 09:40:00,150.81,150.98,150.81,150.89,163400.0,118.5907,118.7244,118.5907,118.6536,163400.0
2013-09-30 09:45:00,150.9,150.9,150.66,150.72,181800.0,118.6615,118.6615,118.4728,118.5199,181800.0
2013-09-30 09:50:00,150.73,150.77,150.63,150.73,121800.0,118.5278,118.5593,118.4492,118.5278,121800.0
2013-09-30 09:55:00,150.74,150.84,150.69,150.8,84400.0,118.5357,118.6143,118.4964,118.5829,84400.0
2013-09-30 10:00:00,150.81,150.95,150.81,150.9,104700.0,118.5907,118.7008,118.5907,118.6615,104700.0
2013-09-30 10:05:00,150.89,151.03,150.87,150.99,148900.0,118.6536,118.7637,118.6379,118.7323,148900.0
2013-09-30 10:10:00,151.0,151.03,150.92,150.95,101300.0,118.7401,118.7637,118.6772,118.7008,101300.0
2013-09-30 10:15:00,150.94,151.1,150.93,151.1,93300.0,118.6929,118.8188,118.6851,118.8188,93300.0
2013-09-30 10:20:00,151.11,151.17,151.05,151.08,126800.0,118.8266,118.8738,118.7794,118.803,126800.0
2013-09-30 10:25:00,151.08,151.25,151.08,151.16,132000.0,118.803,118.9367,118.803,118.8659,132000.0
2013-09-30 10:30:00,151.16,151.23,151.12,151.16,102200.0,118.8659,118.921,118.8345,118.8659,102200.0
2013-09-30 10:35:00,151.16,151.29,151.16,151.23,107700.0,118.8659,118.9682,118.8659,118.921,107700.0
2013-09-30 10:40:00,151.24,151.33,151.21,151.31,89800.0,118.9289,118.9996,118.9053,118.9839,89800.0
2013-09-30 10:45:00,151.31,151.34,151.22,151.22,73700.0,118.9839,119.0075,118.9131,118.9131,73700.0
2013-09-30 10:50:00,151.22,151.26,151.2,151.21,49800.0,118.9131,118.9446,118.8974,118.9053,49800.0
2013-09-30 10:55:00,151.21,151.28,151.18,151.22,76800.0,118.9053,118.9603,118.8817,118.9131,76800.0
2013-09-30 11:00:00,151.23,151.29,151.21,151.25,23800.0,118.921,118.9682,118.9053,118.9367,23800.0
2013-09-30 11:05:00,151.25,151.29,151.21,151.21,62300.0,118.9367,118.9682,118.9053,118.9053,62300.0
2013-09-30 11:10:00,151.21,151.24,151.08,151.08,57300.0,118.9053,118.9289,118.803,118.803,57300.0
2013-09-30 11:15:00,151.09,151.12,151.08,151.09,42900.0,118.8109,118.8345,118.803,118.8109,42900.0
2013-09-30 11:20:00,151.1,151.14,151.09,151.13,39500.0,118.8188,118.8502,118.8109,118.8424,39500.0
2013-09-30 11:25:00,151.14,151.27,151.11,151.21,60900.0,118.8502,118.9524,118.8266,118.9053,60900.0
2013-09-30 11:30:00,151.21,151.36,151.21,151.25,59500.0,118.9053,119.0232,118.9053,118.9367,59500.0
2013-09-30 11:35:00,151.26,151.31,151.23,151.29,46500.0,118.9446,118.9839,118.921,118.9682,46500.0
2013-09-30 11:40:00,151.3,151.33,151.26,151.3,63400.0,118.976,118.9996,118.9446,118.976,63400.0
2013-09-30 11:45:00,151.32,151.37,151.25,151.25,64500.0,118.9918,119.0311,118.9367,118.9367,64500.0
2013-09-30 11:50:00,151.24,151.28,151.24,151.27,41900.0,118.9289,118.9603,118.9289,118.9524,41900.0
2013-09-30 11:55:00,151.27,151.35,151.25,151.34,40600.0,118.9524,119.0154,118.9367,119.0075,40600.0
2013-09-30 12:00:00,151.34,151.34,151.2,151.21,56100.0,119.0075,119.0075,118.8974,118.9053,56100.0
2013-09-30 12:05:00,151.22,151.27,151.14,151.17,66100.0,118.9131,118.9524,118.8502,118.8738,66100.0
2013-09-30 12:10:00,151.16,151.16,151.09,151.12,55500.0,118.8659,118.8659,118.8109,118.8345,55500.0
2013-09-30 12:15:00,151.11,151.13,151.0,151.06,88500.0,118.8266,118.8424,118.7401,118.7873,88500.0
2013-09-30 12:20:00,151.05,151.07,150.98,150.99,35100.0,118.7794,118.7952,118.7244,118.7323,35100.0
2013-09-30 12:25:00,150.99,151.04,150.97,151.03,66900.0,118.7323,118.7716,118.7165,118.7637,66900.0
2013-09-30 12:30:00,151.03,151.08,151.03,151.05,38100.0,118.7637,118.803,118.7637,118.7794,38100.0
2013-09-30 12:35:00,151.04,151.11,151.04,151.08,37600.0,118.7716,118.8266,118.7716,118.803,37600.0
2013-09-30 12:40:00,151.09,151.24,151.07,151.18,49600.0,118.8109,118.9289,118.7952,118.8817,49600.0
2013-09-30 12:45:00,151.18,151.26,151.18,151.21,42000.0,118.8817,118.9446,118.8817,118.9053,42000.0
2013-09-30 12:50:00,151.21,151.21,151.15,151.16,18700.0,118.9053,118.9053,118.8581,118.8659,18700.0
2013-09-30 12:55:00,151.15,151.18,151.14,151.16,39600.0,118.8581,118.8817,118.8502,118.8659,39600.0
2013-09-30 13:00:00,151.16,151.28,151.16,151.21,54300.0,118.8659,118.9603,118.8659,118.9053,54300.0
2013-09-30 13:05:00,151.21,151.29,151.21,151.25,36500.0,118.9053,118.9682,118.9053,118.9367,36500.0
2013-09-30 13:10:00,151.26,151.27,151.21,151.23,18900.0,118.9446,118.9524,118.9053,118.921,18900.0
2013-09-30 13:15:00,151.22,151.49,151.22,151.49,157900.0,118.9131,119.1254,118.9131,119.1254,157900.0
2013-09-30 13:20:00,151.5,151.5,151.36,151.36,61900.0,119.1333,119.1333,119.0232,119.0232,61900.0
2013-09-30 13:25:00,151.38,151.42,151.29,151.32,68600.0,119.0389,119.0704,118.9682,118.9918,68600.0
2013-09-30 13:30:00,151.32,151.46,151.31,151.44,88700.0,118.9918,119.1019,118.9839,119.0861,88700.0
2013-09-30 13:35:00,151.44,151.54,151.33,151.36,137700.0,119.0861,119.1648,118.9996,119.0232,137700.0
2013-09-30 13:40:00,151.36,151.47,151.33,151.36,78800.0,119.0232,119.1097,118.9996,119.0232,78800.0
2013-09-30 13:45:00,151.37,151.47,151.37,151.42,39500.0,119.0311,119.1097,119.0311,119.0704,39500.0
2013-09-30 13:50:00,151.44,151.45,151.3,151.3,29800.0,119.0861,119.094,118.976,118.976,29800.0
2013-09-30 13:55:00,151.29,151.29,151.03,151.15,186600.0,118.9682,118.9682,118.7637,118.8581,186600.0
2013-09-30 14:00:00,151.15,151.22,151.09,151.17,69400.0,118.8581,118.9131,118.8109,118.8738,69400.0
2013-09-30 14:05:00,151.16,151.28,151.11,151.26,38800.0,118.8659,118.9603,118.8266,118.9446,38800.0
2013-09-30 14:10:00,151.28,151.29,151.18,151.25,42500.0,118.9603,118.9682,118.8817,118.9367,42500.0
2013-09-30 14:15:00,151.24,151.25,151.16,151.18,38900.0,118.9289,118.9367,118.8659,118.8817,38900.0
2013-09-30 14:20:00,151.2,151.2,151.13,151.17,27500.0,118.8974,118.8974,118.8424,118.8738,27500.0
2013-09-30 14:25:00,151.17,151.25,151.17,151.18,33500.0,118.8738,118.9367,118.8738,118.8817,33500.0
2013-09-30 14:30:00,151.18,151.38,151.18,151.35,95600.0,118.8817,119.0389,118.8817,119.0154,95600.0
2013-09-30 14:35:00,151.34,151.38,151.28,151.34,37300.0,119.0075,119.0389,118.9603,119.0075,37300.0
2013-09-30 14:40:00,151.34,151.36,151.23,151.27,123200.0,119.0075,119.0232,118.921,118.9524,123200.0
2013-09-30 14:45:00,151.27,151.37,151.26,151.35,47300.0,118.9524,119.0311,118.9446,119.0154,47300.0
2013-09-30 14:50:00,151.36,151.36,151.27,151.28,60800.0,119.0232,119.0232,118.9524,118.9603,60800.0
2013-09-30 14:55:00,151.28,151.28,151.15,151.15,51500.0,118.9603,118.9603,118.8581,118.8581,51500.0
2013-09-30 15:00:00,151.15,151.15,150.94,150.94,84900.0,118.8581,118.8581,118.6929,118.6929,84900.0
2013-09-30 15:05:00,150.95,151.04,150.95,151.02,192100.0,118.7008,118.7716,118.7008,118.7559,192100.0
2013-09-30 15:10:00,151.02,151.02,150.83,150.88,124200.0,118.7559,118.7559,118.6064,118.6458,124200.0
2013-09-30 15:15:00,150.87,150.91,150.77,150.9,100600.0,118.6379,118.6694,118.5593,118.6615,100600.0
2013-09-30 15:20:00,150.89,150.99,150.82,150.94,117600.0,118.6536,118.7323,118.5986,118.6929,117600.0
2013-09-30 15:25:00,150.94,150.97,150.89,150.92,132900.0,118.6929,118.7165,118.6536,118.6772,132900.0
2013-09-30 15:30:00,150.94,150.97,150.77,150.77,143300.0,118.6929,118.7165,118.5593,118.5593,143300.0
2013-09-30 15:35:00,150.77,150.91,150.72,150.76,259400.0,118.5593,118.6694,118.5199,118.5514,259400.0
2013-09-30 15:40:00,150.76,150.82,150.67,150.78,219600.0,118.5514,118.5986,118.4806,118.5671,219600.0
2013-09-30 15:45:00,150.79,151.01,150.76,150.8,254400.0,118.575,118.748,118.5514,118.5829,254400.0
2013-09-30 15:50:00,150.8,150.93,150.72,150.84,297500.0,118.5829,118.6851,118.5199,118.6143,297500.0
2013-09-30 15:55:00,150.84,151.05,150.77,151.01,708200.0,118.6143,118.7794,118.5593,118.748,708200.0
2013-10-01 09:30:00,151.0,151.19,150.9,151.04,369400.0,118.7401,118.8895,118.6615,118.7716,369400.0
2013-10-01 09:35:00,151.07,151.26,151.02,151.15,201000.0,118.7952,118.9446,118.7559,118.8581,201000.0
2013-10-01 09:40:00,151.16,151.25,151.12,151.16,146200.0,118.8659,118.9367,118.8345,118.8659,146200.0
2013-10-01 09:45:00,151.16,151.2,151.04,151.1,126300.0,118.8659,118.8974,118.7716,118.8188,126300.0
2013-10-01 09:50:00,151.08,151.09,150.96,151.01,182700.0,118.803,118.8109,118.7087,118.748,182700.0
2013-10-01 09:55:00,151.01,151.05,150.82,150.84,184800.0,118.748,118.7794,118.5986,118.6143,184800.0
2013-10-01 10:00:00,150.85,151.07,150.77,151.07,396900.0,118.6222,118.7952,118.5593,118.7952,396900.0
2013-10-01 10:05:00,151.07,151.15,151.02,151.11,103300.0,118.7952,118.8581,118.7559,118.8266,103300.0
2013-10-01 10:10:00,151.11,151.2,150.98,151.03,171000.0,118.8266,118.8974,118.7244,118.7637,171000.0
2013-10-01 10:15:00,151.02,151.19,151.01,151.19,131400.0,118.7559,118.8895,118.748,118.8895,131400.0
2013-10-01 10:20:00,151.19,151.5,151.19,151.47,279600.0,118.8895,119.1333,118.8895,119.1097,279600.0
2013-10-01 10:25:00,151.48,151.48,151.36,151.37,126300.0,119.1176,119.1176,119.0232,119.0311,126300.0
2013-10-01 10:30:00,151.38,151.65,151.38,151.62,291300.0,119.0389,119.2513,119.0389,119.2277,291300.0
2013-10-01 10:35:00,151.63,151.65,151.51,151.56,275700.0,119.2355,119.2513,119.1412,119.1805,275700.0
2013-10-01 10:40:00,151.58,151.62,151.54,151.58,153400.0,119.1962,119.2277,119.1648,119.1962,153400.0
2013-10-01 10:45:00,151.56,151.58,151.51,151.52,63100.0,119.1805,119.1962,119.1412,119.149,63100.0
2013-10-01 10:50:00,151.51,151.57,151.48,151.56,93600.0,119.1412,119.1884,119.1176,119.1805,93600.0
2013-10-01 10:55:00,151.56,151.73,151.56,151.65,207400.0,119.1805,119.3142,119.1805,119.2513,207400.0
2013-10-01 11:00:00,151.67,151.71,151.59,151.59,108700.0,119.267,119.2984,119.2041,119.2041,108700.0
2013-10-01 11:05:00,151.61,151.68,151.61,151.61,42700.0,119.2198,119.2749,119.2198,119.2198,42700.0
2013-10-01 11:10:00,151.61,151.66,151.58,151.58,47800.0,119.2198,119.2591,119.1962,119.1962,47800.0
2013-10-01 11:15:00,151.59,151.64,151.58,151.61,37700.0,119.2041,119.2434,119.1962,119.2198,37700.0
2013-10-01 11:20:00,151.63,151.66,151.6,151.63,40300.0,119.2355,119.2591,119.2119,119.2355,40300.0
2013-10-01 11:25:00,151.64,151.65,151.43,151.45,74300.0,119.2434,119.2513,119.0783,119.094,74300.0
2013-10-01 11:30:00,151.45,151.63,151.45,151.62,89000.0,119.094,119.2355,119.094,119.2277,89000.0
2013-10-01 11:35:00,151.63,151.66,151.56,151.63,89000.0,119.2355,119.2591,119.1805,119.2355,89000.0
2013-10-01 11:40:00,151.64,151.74,151.63,151.72,86200.0,119.2434,119.322,119.2355,119.3063,86200.0
2013-10-01 11:45:00,151.72,151.73,151.65,151.66,56100.0,119.3063,119.3142,119.2513,119.2591,56100.0
2013-10-01 11:50:00,151.66,151.71,151.65,151.68,48400.0,119.2591,119.2984,119.2513,119.2749,48400.0
2013-10-01 11:55:00,151.68,151.7,151.6,151.63,49700.0,119.2749,119.2906,119.2119,119.2355,49700.0
2013-10-01 12:00:00,151.64,151.68,151.6,151.61,52100.0,119.2434,119.2749,119.2119,119.2198,52100.0
2013-10-01 12:05:00,151.6,151.6,151.57,151.58,37000.0,119.2119,119.2119,119.1884,119.1962,37000.0
2013-10-01 12:10:00,151.57,151.61,151.57,151.57,22100.0,119.1884,119.2198,119.1884,119.1884,22100.0
2013-10-01 12:15:00,151.56,151.59,151.54,151.56,24300.0,119.1805,119.2041,119.1648,119.1805,24300.0
2013-10-01 12:20:00,151.57,151.59,151.56,151.57,26100.0,119.1884,119.2041,119.1805,119.1884,26100.0
2013-10-01 12:25:00,151.58,151.77,151.54,151.73,93900.0,119.1962,119.3456,119.1648,119.3142,93900.0
2013-10-01 12:30:00,151.72,151.72,151.66,151.68,35400.0,119.3063,119.3063,119.2591,119.2749,35400.0
2013-10-01 12:35:00,151.67,151.68,151.54,151.57,29900.0,119.267,119.2749,119.1648,119.1884,29900.0
2013-10-01 12:40:00,151.56,151.59,151.54,151.57,60800.0,119.1805,119.2041,119.1648,119.1884,60800.0
2013-10-01 12:45:00,151.57,151.64,151.56,151.6,38500.0,119.1884,119.2434,119.1805,119.2119,38500.0
2013-10-01 12:50:00,151.61,151.63,151.55,151.59,19400.0,119.2198,119.2355,119.1726,119.2041,19400.0
2013-10-01 12:55:00,151.59,151.61,151.53,151.58,47800.0,119.2041,119.2198,119.1569,119.1962,47800.0
2013-10-01 13:00:00,151.58,151.6,151.54,151.6,24100.0,119.1962,119.2119,119.1648,119.2119,24100.0
2013-10-01 13:05:00,151.61,151.65,151.58,151.63,35500.0,119.2198,119.2513,119.1962,119.2355,35500.0
2013-10-01 13:10:00,151.64,151.66,151.6,151.62,61300.0,119.2434,119.2591,119.2119,119.2277,61300.0
2013-10-01 13:15:00,151.62,151.68,151.62,151.65,18500.0,119.2277,119.2749,119.2277,119.2513,18500.0
2013-10-01 13:20:00,151.65,151.67,151.57,151.6,37300.0,119.2513,119.267,119.1884,119.2119,37300.0
2013-10-01 13:25:00,151.6,151.61,151.55,151.57,23500.0,119.2119,119.2198,119.1726,119.1884,23500.0
2013-10-01 13:30:00,151.58,151.64,151.58,151.59,25900.0,119.1962,119.2434,119.1962,119.2041,25900.0
2013-10-01 13:35:00,151.58,151.59,151.5,151.56,31700.0,119.1962,119.2041,119.1333,119.1805,31700.0
2013-10-01 13:40:00,151.56,151.6,151.54,151.58,42800.0,119.1805,119.2119,119.1648,119.1962,42800.0
2013-10-01 13:45:00,151.59,151.6,151.5,151.52,40000.0,119.2041,119.2119,119.1333,119.149,40000.0
2013-10-01 13:50:00,151.52,151.63,151.51,151.57,56000.0,119.149,119.2355,119.1412,119.1884,56000.0
2013-10-01 13:55:00,151.57,151.64,151.56,151.6,21300.0,119.1884,119.2434,119.1805,119.2119,21300.0
2013-10-01 14:00:00,151.6,151.6,151.48,151.49,48900.0,119.2119,119.2119,119.1176,119.1254,48900.0
2013-10-01 14:05:00,151.48,151.51,151.45,151.49,27200.0,119.1176,119.1412,119.094,119.1254,27200.0
2013-10-01 14:10:00,151.51,151.51,151.49,151.5,9900.0,119.1412,119.1412,119.1254,119.1333,9900.0
2013-10-01 14:15:00,151.48,151.48,151.42,151.42,35400.0,119.1176,119.1176,119.0704,119.0704,35400.0
2013-10-01 14:20:00,151.42,151.47,151.41,151.42,30000.0,119.0704,119.1097,119.0625,119.0704,30000.0
2013-10-01 14:25:00,151.41,151.41,151.25,151.31,201900.0,119.0625,119.0625,118.9367,118.9839,201900.0
2013-10-01 14:30:00,151.3,151.34,151.28,151.34,51400.0,118.976,119.0075,118.9603,119.0075,51400.0
2013-10-01 14:35:00,151.34,151.38,151.28,151.37,50200.0,119.0075,119.0389,118.9603,119.0311,50200.0
2013-10-01 14:40:00,151.38,151.4,151.35,151.36,42800.0,119.0389,119.0547,119.0154,119.0232,42800.0
2013-10-01 14:45:00,151.35,151.37,151.29,151.35,53800.0,119.0154,119.0311,118.9682,119.0154,53800.0
2013-10-01 14:50:00,151.35,151.41,151.33,151.35,292700.0,119.0154,119.0625,118.9996,119.0154,292700.0
2013-10-01 14:55:00,151.35,151.38,151.31,151.34,108800.0,119.0154,119.0389,118.9839,119.0075,108800.0
2013-10-01 15:00:00,151.33,151.33,151.22,151.29,145200.0,118.9996,118.9996,118.9131,118.9682,145200.0
2013-10-01 15:05:00,151.28,151.29,151.14,151.21,51900.0,118.9603,118.9682,118.8502,118.9053,51900.0
2013-10-01 15:10:00,151.22,151.26,151.18,151.18,50000.0,118.9131,118.9446,118.8817,118.8817,50000.0
2013-10-01 15:15:00,151.18,151.24,151.13,151.24,73300.0,118.8817,118.9289,118.8424,118.9289,73300.0
2013-10-01 15:20:00,151.24,151.24,151.11,151.16,53000.0,118.9289,118.9289,118.8266,118.8659,53000.0
2013-10-01 15:25:00,151.17,151.23,151.14,151.18,38200.0,118.8738,118.921,118.8502,118.8817,38200.0
2013-10-01 15:30:00,151.18,151.28,151.17,151.25,86700.0,118.8817,118.9603,118.8738,118.9367,86700.0
2013-10-01 15:35:00,151.26,151.36,151.26,151.31,68800.0,118.9446,119.0232,118.9446,118.9839,68800.0
2013-10-01 15:40:00,151.31,151.33,151.27,151.27,53000.0,118.9839,118.9996,118.9524,118.9524,53000.0
2013-10-01 15:45:00,151.27,151.34,151.17,151.31,113500.0,118.9524,119.0075,118.8738,118.9839,113500.0
2013-10-01 15:50:00,151.31,151.37,151.26,151.29,113100.0,118.9839,119.0311,118.9446,118.9682,113100.0
2013-10-01 15:55:00,151.29,151.6,151.25,151.59,354000.0,118.9682,119.2119,118.9367,119.2041,354000.0
2013-10-02 09:30:00,150.9,151.01,150.73,150.79,379300.0,118.6615,118.748,118.5278,118.575,379300.0
2013-10-02 09:35:00,150.8,150.99,150.7,150.73,411600.0,118.5829,118.7323,118.5042,118.5278,411600.0
2013-10-02 09:40:00,150.72,150.74,150.51,150.65,176500.0,118.5199,118.5357,118.3548,118.4649,176500.0
2013-10-02 09:45:00,150.65,150.68,150.41,150.52,194500.0,118.4649,118.4885,118.2762,118.3627,194500.0
2013-10-02 09:50:00,150.49,150.67,150.38,150.66,126400.0,118.3391,118.4806,118.2526,118.4728,126400.0
2013-10-02 09:55:00,150.67,150.67,150.48,150.56,154500.0,118.4806,118.4806,118.3312,118.3941,154500.0
2013-10-02 10:00:00,150.56,150.65,150.51,150.61,198700.0,118.3941,118.4649,118.3548,118.4334,198700.0
2013-10-02 10:05:00,150.59,150.6,150.23,150.3,342100.0,118.4177,118.4256,118.1346,118.1897,342100.0
2013-10-02 10:10:00,150.29,150.33,150.2,150.33,135000.0,118.1818,118.2133,118.111,118.2133,135000.0
2013-10-02 10:15:00,150.31,150.37,150.18,150.34,152800.0,118.1975,118.2447,118.0953,118.2211,152800.0
2013-10-02 10:20:00,150.34,150.38,150.28,150.36,96300.0,118.2211,118.2526,118.1739,118.2369,96300.0
2013-10-02 10:25:00,150.35,150.35,150.29,150.31,58200.0,118.229,118.229,118.1818,118.1975,58200.0
2013-10-02 10:30:00,150.31,150.31,150.15,150.24,146000.0,118.1975,118.1975,118.0717,118.1425,146000.0
2013-10-02 10:35:00,150.26,150.38,150.19,150.36,96700.0,118.1582,118.2526,118.1032,118.2369,96700.0
2013-10-02 10:40:00,150.35,150.38,150.31,150.34,74100.0,118.229,118.2526,118.1975,118.2211,74100.0
2013-10-02 10:45:00,150.34,150.37,150.33,150.36,37500.0,118.2211,118.2447,118.2133,118.2369,37500.0
2013-10-02 10:50:00,150.36,150.42,150.35,150.42,41600.0,118.2369,118.284,118.229,118.284,41600.0
2013-10-02 10:55:00,150.43,150.64,150.43,150.56,158700.0,118.2919,118.457,118.2919,118.3941,158700.0
2013-10-02 11:00:00,150.56,150.57,150.5,150.5,54100.0,118.3941,118.402,118.3469,118.3469,54100.0
2013-10-02 11:05:00,150.5,150.59,150.5,150.57,56900.0,118.3469,118.4177,118.3469,118.402,56900.0
2013-10-02 11:10:00,150.57,150.64,150.53,150.6,72500.0,118.402,118.457,118.3705,118.4256,72500.0
2013-10-02 11:15:00,150.6,150.8,150.6,150.77,103800.0,118.4256,118.5829,118.4256,118.5593,103800.0
2013-10-02 11:20:00,150.74,150.76,150.68,150.71,97500.0,118.5357,118.5514,118.4885,118.5121,97500.0
2013-10-02 11:25:00,150.72,150.76,150.67,150.73,90000.0,118.5199,118.5514,118.4806,118.5278,90000.0
2013-10-02 11:30:00,150.74,150.85,150.74,150.76,72400.0,118.5357,118.6222,118.5357,118.5514,72400.0
2013-10-02 11:35:00,150.76,150.79,150.68,150.71,48100.0,118.5514,118.575,118.4885,118.5121,48100.0
2013-10-02 11:40:00,150.71,150.71,150.61,150.63,33600.0,118.5121,118.5121,118.4334,118.4492,33600.0
2013-10-02 11:45:00,150.63,150.79,150.62,150.77,51500.0,118.4492,118.575,118.4413,118.5593,51500.0
2013-10-02 11:50:00,150.76,150.86,150.75,150.82,76200.0,118.5514,118.63,118.5435,118.5986,76200.0
2013-10-02 11:55:00,150.84,150.84,150.78,150.78,42000.0,118.6143,118.6143,118.5671,118.5671,42000.0
2013-10-02 12:00:00,150.79,150.92,150.79,150.86,119700.0,118.575,118.6772,118.575,118.63,119700.0
2013-10-02 12:05:00,150.87,150.92,150.87,150.9,53100.0,118.6379,118.6772,118.6379,118.6615,53100.0
2013-10-02 12:10:00,150.89,150.94,150.86,150.88,46800.0,118.6536,118.6929,118.63,118.6458,46800.0
2013-10-02 12:15:00,150.9,151.0,150.89,150.89,51400.0,118.6615,118.7401,118.6536,118.6536,51400.0
2013-10-02 12:20:00,150.9,150.95,150.8,150.83,66900.0,118.6615,118.7008,118.5829,118.6064,66900.0
2013-10-02 12:25:00,150.83,150.85,150.76,150.8,42100.0,118.6064,118.6222,118.5514,118.5829,42100.0
2013-10-02 12:30:00,150.84,150.89,150.84,150.88,23400.0,118.6143,118.6536,118.6143,118.6458,23400.0
2013-10-02 12:35:00,150.89,150.93,150.88,150.91,7900.0,118.6536,118.6851,118.6458,118.6694,7900.0
2013-10-02 12:40:00,150.92,151.04,150.89,151.02,39300.0,118.6772,118.7716,118.6536,118.7559,39300.0
2013-10-02 12:45:00,151.01,151.01,150.91,150.94,57100.0,118.748,118.748,118.6694,118.6929,57100.0
2013-10-02 12:50:00,150.94,150.97,150.91,150.92,19800.0,118.6929,118.7165,118.6694,118.6772,19800.0
2013-10-02 12:55:00,150.92,150.93,150.87,150.91,23800.0,118.6772,118.6851,118.6379,118.6694,23800.0
2013-10-02 13:00:00,150.92,150.97,150.92,150.94,25000.0,118.6772,118.7165,118.6772,118.6929,25000.0
2013-10-02 13:05:00,150.94,150.98,150.92,150.96,15800.0,118.6929,118.7244,118.6772,118.7087,15800.0
2013-10-02 13:10:00,150.96,150.98,150.89,150.89,16200.0,118.7087,118.7244,118.6536,118.6536,16200.0
2013-10-02 13:15:00,150.9,150.91,150.86,150.89,22100.0,118.6615,118.6694,118.63,118.6536,22100.0
2013-10-02 13:20:00,150.89,150.99,150.85,150.95,71900.0,118.6536,118.7323,118.6222,118.7008,71900.0
2013-10-02 13:25:00,150.97,151.07,150.97,151.07,65600.0,118.7165,118.7952,118.7165,118.7952,65600.0
2013-10-02 13:30:00,151.05,151.06,150.99,151.01,14600.0,118.7794,118.7873,118.7323,118.748,14600.0
2013-10-02 13:35:00,151.0,151.1,150.99,151.03,65900.0,118.7401,118.8188,118.7323,118.7637,65900.0
2013-10-02 13:40:00,151.04,151.04,150.93,150.93,31500.0,118.7716,118.7716,118.6851,118.6851,31500.0
2013-10-02 13:45:00,150.93,151.05,150.93,151.01,33000.0,118.6851,118.7794,118.6851,118.748,33000.0
2013-10-02 13:50:00,151.01,151.06,151.0,151.06,23300.0,118.748,118.7873,118.7401,118.7873,23300.0
2013-10-02 13:55:00,151.06,151.06,150.93,150.94,33500.0,118.7873,118.7873,118.6851,118.6929,33500.0
2013-10-02 14:00:00,150.93,150.93,150.81,150.87,78300.0,118.6851,118.6851,118.5907,118.6379,78300.0
2013-10-02 14:05:00,150.89,150.91,150.82,150.87,47600.0,118.6536,118.6694,118.5986,118.6379,47600.0
2013-10-02 14:10:00,150.88,150.89,150.74,150.75,60400.0,118.6458,118.6536,118.5357,118.5435,60400.0
2013-10-02 14:15:00,150.75,150.78,150.73,150.77,32400.0,118.5435,118.5671,118.5278,118.5593,32400.0
2013-10-02 14:20:00,150.78,150.81,150.77,150.81,18600.0,118.5671,118.5907,118.5593,118.5907,18600.0
2013-10-02 14:25:00,150.8,150.85,150.8,150.84,18200.0,118.5829,118.6222,118.5829,118.6143,18200.0
2013-10-02 14:30:00,150.83,150.92,150.8,150.86,40200.0,118.6064,118.6772,118.5829,118.63,40200.0
2013-10-02 14:35:00,150.86,150.86,150.72,150.73,48100.0,118.63,118.63,118.5199,118.5278,48100.0
2013-10-02 14:40:00,150.73,150.74,150.69,150.7,31400.0,118.5278,118.5357,118.4964,118.5042,31400.0
2013-10-02 14:45:00,150.7,150.77,150.7,150.73,23800.0,118.5042,118.5593,118.5042,118.5278,23800.0
2013-10-02 14:50:00,150.73,150.8,150.71,150.72,96000.0,118.5278,118.5829,118.5121,118.5199,96000.0
2013-10-02 14:55:00,150.72,150.75,150.63,150.72,50700.0,118.5199,118.5435,118.4492,118.5199,50700.0
2013-10-02 15:00:00,150.71,150.71,150.64,150.67,39100.0,118.5121,118.5121,118.457,118.4806,39100.0
2013-10-02 15:05:00,150.68,150.76,150.68,150.74,37100.0,118.4885,118.5514,118.4885,118.5357,37100.0
2013-10-02 15:10:00,150.75,150.83,150.75,150.78,56900.0,118.5435,118.6064,118.5435,118.5671,56900.0
2013-10-02 15:15:00,150.77,150.81,150.75,150.8,49800.0,118.5593,118.5907,118.5435,118.5829,49800.0
2013-10-02 15:20:00,150.78,150.78,150.68,150.71,66700.0,118.5671,118.5671,118.4885,118.5121,66700.0
2013-10-02 15:25:00,150.71,150.77,150.68,150.76,44800.0,118.5121,118.5593,118.4885,118.5514,44800.0
2013-10-02 15:30:00,150.77,150.97,150.77,150.92,157100.0,118.5593,118.7165,118.5593,118.6772,157100.0
2013-10-02 15:35:00,150.93,150.93,150.8,150.83,55500.0,118.6851,118.6851,118.5829,118.6064,55500.0
2013-10-02 15:40:00,150.84,150.88,150.79,150.82,335400.0,118.6143,118.6458,118.575,118.5986,335400.0
2013-10-02 15:45:00,150.82,150.83,150.64,150.67,93200.0,118.5986,118.6064,118.457,118.4806,93200.0
2013-10-02 15:50:00,150.7,150.8,150.69,150.74,124600.0,118.5042,118.5829,118.4964,118.5357,124600.0
2013-10-02 15:55:00,150.74,151.02,150.74,150.95,734900.0,118.5357,118.7559,118.5357,118.7008,734900.0
2013-10-03 09:30:00,150.66,150.75,150.55,150.66,163600.0,118.4728,118.5435,118.3863,118.4728,163600.0
2013-10-03 09:35:00,150.67,150.76,150.42,150.43,144900.0,118.4806,118.5514,118.284,118.2919,144900.0
2013-10-03 09:40:00,150.43,150.48,150.34,150.38,97200.0,118.2919,118.3312,118.2211,118.2526,97200.0
2013-10-03 09:45:00,150.39,150.47,150.24,150.27,95800.0,118.2604,118.3234,118.1425,118.1661,95800.0
2013-10-03 09:50:00,150.27,150.32,150.17,150.3,112800.0,118.1661,118.2054,118.0874,118.1897,112800.0
2013-10-03 09:55:00,150.3,150.33,150.22,150.33,47300.0,118.1897,118.2133,118.1268,118.2133,47300.0
2013-10-03 10:00:00,150.3,150.3,149.95,149.95,176100.0,118.1897,118.1897,117.9145,117.9145,176100.0
2013-10-03 10:05:00,149.95,150.0,149.89,149.97,90000.0,117.9145,117.9538,117.8673,117.9302,90000.0
2013-10-03 10:10:00,149.96,150.02,149.91,149.97,51500.0,117.9223,117.9695,117.883,117.9302,51500.0
2013-10-03 10:15:00,149.96,150.08,149.96,150.02,56200.0,117.9223,118.0167,117.9223,117.9695,56200.0
2013-10-03 10:20:00,150.02,150.07,149.75,149.82,123400.0,117.9695,118.0088,117.7572,117.8122,123400.0
2013-10-03 10:25:00,149.83,149.94,149.78,149.94,41000.0,117.8201,117.9066,117.7808,117.9066,41000.0
2013-10-03 10:30:00,149.93,149.93,149.72,149.8,76100.0,117.8987,117.8987,117.7336,117.7965,76100.0
2013-10-03 10:35:00,149.82,149.92,149.8,149.84,87900.0,117.8122,117.8909,117.7965,117.828,87900.0
2013-10-03 10:40:00,149.83,149.87,149.79,149.8,113100.0,117.8201,117.8515,117.7886,117.7965,113100.0
2013-10-03 10:45:00,149.78,149.81,149.66,149.8,130900.0,117.7808,117.8044,117.6864,117.7965,130900.0
2013-10-03 10:50:00,149.81,149.88,149.76,149.85,88200.0,117.8044,117.8594,117.765,117.8358,88200.0
2013-10-03 10:55:00,149.85,149.95,149.79,149.83,84200.0,117.8358,117.9145,117.7886,117.8201,84200.0
2013-10-03 11:00:00,149.81,149.85,149.73,149.81,63000.0,117.8044,117.8358,117.7415,117.8044,63000.0
2013-10-03 11:05:00,149.8,149.98,149.79,149.92,69200.0,117.7965,117.938,117.7886,117.8909,69200.0
2013-10-03 11:10:00,149.92,149.94,149.72,149.75,75300.0,117.8909,117.9066,117.7336,117.7572,75300.0
2013-10-03 11:15:00,149.74,149.8,149.61,149.68,99500.0,117.7493,117.7965,117.6471,117.7021,99500.0
2013-10-03 11:20:00,149.69,149.85,149.69,149.78,34400.0,117.71,117.8358,117.71,117.7808,34400.0
2013-10-03 11:25:00,149.77,149.8,149.59,149.61,98100.0,117.7729,117.7965,117.6314,117.6471,98100.0
2013-10-03 11:30:00,149.59,149.77,149.56,149.69,87600.0,117.6314,117.7729,117.6078,117.71,87600.0
2013-10-03 11:35:00,149.69,149.72,149.55,149.65,102000.0,117.71,117.7336,117.5999,117.6785,102000.0
2013-10-03 11:40:00,149.66,149.66,149.44,149.49,138200.0,117.6864,117.6864,117.5134,117.5527,138200.0
2013-10-03 11:45:00,149.49,149.53,149.31,149.39,166600.0,117.5527,117.5842,117.4112,117.4741,166600.0
2013-10-03 11:50:00,149.39,149.46,149.38,149.41,110300.0,117.4741,117.5291,117.4662,117.4898,110300.0
2013-10-03 11:55:00,149.4,149.42,149.18,149.28,239400.0,117.482,117.4977,117.309,117.3876,239400.0
2013-10-03 12:00:00,149.27,149.28,149.17,149.2,123800.0,117.3797,117.3876,117.3011,117.3247,123800.0
2013-10-03 12:05:00,149.19,149.35,149.18,149.33,91000.0,117.3168,117.4426,117.309,117.4269,91000.0
2013-10-03 12:10:00,149.34,149.43,149.34,149.37,133200.0,117.4348,117.5055,117.4348,117.4584,133200.0
2013-10-03 12:15:00,149.36,149.42,149.33,149.37,90400.0,117.4505,117.4977,117.4269,117.4584,90400.0
2013-10-03 12:20:00,149.37,149.41,149.19,149.2,70500.0,117.4584,117.4898,117.3168,117.3247,70500.0
2013-10-03 12:25:00,149.2,149.42,149.2,149.4,117400.0,117.3247,117.4977,117.3247,117.482,117400.0
2013-10-03 12:30:00,149.41,149.5,149.39,149.45,141100.0,117.4898,117.5606,117.4741,117.5213,141100.0
2013-10-03 12:35:00,149.45,149.54,149.41,149.44,85600.0,117.5213,117.592,117.4898,117.5134,85600.0
2013-10-03 12:40:00,149.43,149.43,149.23,149.35,175800.0,117.5055,117.5055,117.3483,117.4426,175800.0
2013-10-03 12:45:00,149.35,149.66,149.33,149.65,196600.0,117.4426,117.6864,117.4269,117.6785,196600.0
2013-10-03 12:50:00,149.64,149.72,149.53,149.64,172800.0,117.6707,117.7336,117.5842,117.6707,172800.0
2013-10-03 12:55:00,149.66,149.73,149.63,149.69,156100.0,117.6864,117.7415,117.6628,117.71,156100.0
2013-10-03 13:00:00,149.69,149.72,149.58,149.7,128300.0,117.71,117.7336,117.6235,117.7179,128300.0
2013-10-03 13:05:00,149.69,149.8,149.66,149.73,113300.0,117.71,117.7965,117.6864,117.7415,113300.0
2013-10-03 13:10:00,149.75,149.76,149.64,149.69,112700.0,117.7572,117.765,117.6707,117.71,112700.0
2013-10-03 13:15:00,149.69,149.71,149.59,149.68,87600.0,117.71,117.7257,117.6314,117.7021,87600.0
2013-10-03 13:20:00,149.67,149.8,149.61,149.76,120100.0,117.6943,117.7965,117.6471,117.765,120100.0
2013-10-03 13:25:00,149.77,150.03,149.74,150.03,209700.0,117.7729,117.9774,117.7493,117.9774,209700.0
2013-10-03 13:30:00,150.04,150.07,149.95,149.97,165500.0,117.9852,118.0088,117.9145,117.9302,165500.0
2013-10-03 13:35:00,149.99,150.06,149.94,149.96,96900.0,117.9459,118.001,117.9066,117.9223,96900.0
2013-10-03 13:40:00,149.97,150.14,149.97,150.07,91500.0,117.9302,118.0639,117.9302,118.0088,91500.0
2013-10-03 13:45:00,150.07,150.14,149.97,150.03,55300.0,118.0088,118.0639,117.9302,117.9774,55300.0
2013-10-03 13:50:00,150.02,150.04,149.84,149.85,64500.0,117.9695,117.9852,117.828,117.8358,64500.0
2013-10-03 13:55:00,149.86,150.13,149.86,150.06,167100.0,117.8437,118.056,117.8437,118.001,167100.0
2013-10-03 14:00:00,150.08,150.08,149.95,149.99,62700.0,118.0167,118.0167,117.9145,117.9459,62700.0
2013-10-03 14:05:00,149.98,149.99,149.85,149.89,71500.0,117.938,117.9459,117.8358,117.8673,71500.0
2013-10-03 14:10:00,149.9,150.02,149.87,150.01,37800.0,117.8751,117.9695,117.8515,117.9616,37800.0
2013-10-03 14:15:00,150.01,150.05,149.89,149.92,57900.0,117.9616,117.9931,117.8673,117.8909,57900.0
2013-10-03 14:20:00,149.92,149.92,149.45,149.47,291400.0,117.8909,117.8909,117.5213,117.537,291400.0
2013-10-03 14:25:00,149.47,149.98,149.44,149.94,221000.0,117.537,117.938,117.5134,117.9066,221000.0
2013-10-03 14:30:00,149.93,149.99,149.71,149.74,125400.0,117.8987,117.9459,117.7257,117.7493,125400.0
2013-10-03 14:35:00,149.73,149.91,149.72,149.87,86100.0,117.7415,117.883,117.7336,117.8515,86100.0
2013-10-03 14:40:00,149.88,150.05,149.86,149.95,78800.0,117.8594,117.9931,117.8437,117.9145,78800.0
2013-10-03 14:45:00,149.95,150.0,149.91,149.92,59300.0,117.9145,117.9538,117.883,117.8909,59300.0
2013-10-03 14:50:00,149.93,150.09,149.93,150.0,72900.0,117.8987,118.0245,117.8987,117.9538,72900.0
2013-10-03 14:55:00,150.0,150.04,149.87,149.88,101000.0,117.9538,117.9852,117.8515,117.8594,101000.0
2013-10-03 15:00:00,149.88,149.94,149.79,149.94,83500.0,117.8594,117.9066,117.7886,117.9066,83500.0
2013-10-03 15:05:00,149.94,149.97,149.85,149.86,104500.0,117.9066,117.9302,117.8358,117.8437,104500.0
2013-10-03 15:10:00,149.86,149.91,149.79,149.83,76500.0,117.8437,117.883,117.7886,117.8201,76500.0
2013-10-03 15:15:00,149.83,149.91,149.78,149.86,74400.0,117.8201,117.883,117.7808,117.8437,74400.0
2013-10-03 15:20:00,149.86,149.95,149.78,149.82,99900.0,117.8437,117.9145,117.7808,117.8122,99900.0
2013-10-03 15:25:00,149.81,149.97,149.78,149.96,79200.0,117.8044,117.9302,117.7808,117.9223,79200.0
2013-10-03 15:30:00,149.95,149.95,149.85,149.86,69300.0,117.9145,117.9145,117.8358,117.8437,69300.0
2013-10-03 15:35:00,149.85,149.97,149.81,149.94,70400.0,117.8358,117.9302,117.8044,117.9066,70400.0
2013-10-03 15:40:00,149.92,149.95,149.81,149.95,114400.0,117.8909,117.9145,117.8044,117.9145,114400.0
2013-10-03 15:45:00,149.93,149.97,149.79,149.81,192100.0,117.8987,117.9302,117.7886,117.8044,192100.0
2013-10-03 15:50:00,149.82,149.91,149.79,149.87,115500.0,117.8122,117.883,117.7886,117.8515,115500.0
2013-10-03 15:55:00,149.88,149.88,149.58,149.68,442900.0,117.8594,117.8594,117.6235,117.7021,442900.0
2013-10-04 09:30:00,149.68,149.72,149.45,149.53,141900.0,117.7021,117.7336,117.5213,117.5842,141900.0
2013-10-04 09:35:00,149.56,149.69,149.53,149.61,117500.0,117.6078,117.71,117.5842,117.6471,117500.0
2013-10-04 09:40:00,149.6,149.62,149.43,149.54,65900.0,117.6392,117.655,117.5055,117.592,65900.0
2013-10-04 09:45:00,149.54,149.74,149.49,149.74,68100.0,117.592,117.7493,117.5527,117.7493,68100.0
2013-10-04 09:50:00,149.74,149.98,149.74,149.96,125700.0,117.7493,117.938,117.7493,117.9223,125700.0
2013-10-04 09:55:00,149.97,150.02,149.92,149.94,71400.0,117.9302,117.9695,117.8909,117.9066,71400.0
2013-10-04 10:00:00,149.97,150.02,149.86,149.92,46300.0,117.9302,117.9695,117.8437,117.8909,46300.0
2013-10-04 10:05:00,149.93,150.02,149.9,150.0,64000.0,117.8987,117.9695,117.8751,117.9538,64000.0
2013-10-04 10:10:00,150.0,150.15,149.98,150.1,155100.0,117.9538,118.0717,117.938,118.0324,155100.0
2013-10-04 10:15:00,150.14,150.17,150.08,150.08,48900.0,118.0639,118.0874,118.0167,118.0167,48900.0
2013-10-04 10:20:00,150.1,150.11,150.01,150.05,37300.0,118.0324,118.0403,117.9616,117.9931,37300.0
2013-10-04 10:25:00,150.05,150.11,150.02,150.05,129900.0,117.9931,118.0403,117.9695,117.9931,129900.0
2013-10-04 10:30:00,150.04,150.15,150.04,150.13,108700.0,117.9852,118.0717,117.9852,118.056,108700.0
2013-10-04 10:35:00,150.14,150.28,150.11,150.14,223900.0,118.0639,118.1739,118.0403,118.0639,223900.0
2013-10-04 10:40:00,150.16,150.2,150.09,150.11,104700.0,118.0796,118.111,118.0245,118.0403,104700.0
2013-10-04 10:45:00,150.11,150.18,150.08,150.11,53900.0,118.0403,118.0953,118.0167,118.0403,53900.0
2013-10-04 10:50:00,150.1,150.12,150.01,150.01,103100.0,118.0324,118.0481,117.9616,117.9616,103100.0
2013-10-04 10:55:00,150.02,150.03,149.96,150.01,31800.0,117.9695,117.9774,117.9223,117.9616,31800.0
2013-10-04 11:00:00,150.02,150.04,149.95,149.99,48400.0,117.9695,117.9852,117.9145,117.9459,48400.0
2013-10-04 11:05:00,150.01,150.09,149.8,149.82,178600.0,117.9616,118.0245,117.7965,117.8122,178600.0
2013-10-04 11:10:00,149.81,149.91,149.8,149.85,145700.0,117.8044,117.883,117.7965,117.8358,145700.0
2013-10-04 11:15:00,149.85,149.99,149.81,149.98,66800.0,117.8358,117.9459,117.8044,117.938,66800.0
2013-10-04 11:20:00,149.98,149.98,149.88,149.94,50200.0,117.938,117.938,117.8594,117.9066,50200.0
2013-10-04 11:25:00,149.95,149.98,149.85,149.86,22300.0,117.9145,117.938,117.8358,117.8437,22300.0
2013-10-04 11:30:00,149.87,149.96,149.87,149.92,44100.0,117.8515,117.9223,117.8515,117.8909,44100.0
2013-10-04 11:35:00,149.9,149.95,149.85,149.93,31900.0,117.8751,117.9145,117.8358,117.8987,31900.0
2013-10-04 11:40:00,149.93,149.98,149.91,149.94,50400.0,117.8987,117.938,117.883,117.9066,50400.0
2013-10-04 11:45:00,149.94,150.08,149.91,150.07,106400.0,117.9066,118.0167,117.883,118.0088,106400.0
2013-10-04 11:50:00,150.07,150.15,150.07,150.11,77300.0,118.0088,118.0717,118.0088,118.0403,77300.0
2013-10-04 11:55:00,150.12,150.16,150.1,150.14,36600.0,118.0481,118.0796,118.0324,118.0639,36600.0
2013-10-04 12:00:00,150.14,150.2,150.08,150.09,66600.0,118.0639,118.111,118.0167,118.0245,66600.0
2013-10-04 12:05:00,150.08,150.12,150.07,150.09,46000.0,118.0167,118.0481,118.0088,118.0245,46000.0
2013-10-04 12:10:00,150.09,150.13,150.07,150.09,17500.0,118.0245,118.056,118.0088,118.0245,17500.0
2013-10-04 12:15:00,150.11,150.27,150.11,150.25,107400.0,118.0403,118.1661,118.0403,118.1504,107400.0
2013-10-04 12:20:00,150.26,150.36,150.25,150.29,72000.0,118.1582,118.2369,118.1504,118.1818,72000.0
2013-10-04 12:25:00,150.29,150.44,150.29,150.44,91300.0,118.1818,118.2998,118.1818,118.2998,91300.0
2013-10-04 12:30:00,150.43,150.45,150.38,150.39,29300.0,118.2919,118.3076,118.2526,118.2604,29300.0
2013-10-04 12:35:00,150.39,150.42,150.37,150.39,16400.0,118.2604,118.284,118.2447,118.2604,16400.0
2013-10-04 12:40:00,150.39,150.48,150.39,150.43,56800.0,118.2604,118.3312,118.2604,118.2919,56800.0
2013-10-04 12:45:00,150.45,150.45,150.38,150.39,22800.0,118.3076,118.3076,118.2526,118.2604,22800.0
2013-10-04 12:50:00,150.4,150.4,150.33,150.34,18900.0,118.2683,118.2683,118.2133,118.2211,18900.0
2013-10-04 12:55:00,150.35,150.39,150.35,150.36,13900.0,118.229,118.2604,118.229,118.2369,13900.0
2013-10-04 13:00:00,150.37,150.42,150.32,150.35,54400.0,118.2447,118.284,118.2054,118.229,54400.0
2013-10-04 13:05:00,150.36,150.39,150.36,150.39,44600.0,118.2369,118.2604,118.2369,118.2604,44600.0
2013-10-04 13:10:00,150.38,150.38,150.32,150.34,72200.0,118.2526,118.2526,118.2054,118.2211,72200.0
2013-10-04 13:15:00,150.33,150.34,150.27,150.3,47200.0,118.2133,118.2211,118.1661,118.1897,47200.0
2013-10-04 13:20:00,150.29,150.3,150.27,150.28,46200.0,118.1818,118.1897,118.1661,118.1739,46200.0
2013-10-04 13:25:00,150.28,150.3,150.27,150.3,52500.0,118.1739,118.1897,118.1661,118.1897,52500.0
2013-10-04 13:30:00,150.29,150.35,150.28,150.34,59900.0,118.1818,118.229,118.1739,118.2211,59900.0
2013-10-04 13:35:00,150.36,150.4,150.35,150.39,36900.0,118.2369,118.2683,118.229,118.2604,36900.0
2013-10-04 13:40:00,150.38,150.39,150.33,150.35,45800.0,118.2526,118.2604,118.2133,118.229,45800.0
2013-10-04 13:45:00,150.34,150.34,150.24,150.25,32600.0,118.2211,118.2211,118.1425,118.1504,32600.0
2013-10-04 13:50:00,150.25,150.32,150.25,150.31,23000.0,118.1504,118.2054,118.1504,118.1975,23000.0
2013-10-04 13:55:00,150.3,150.3,150.25,150.26,20200.0,118.1897,118.1897,118.1504,118.1582,20200.0
2013-10-04 14:00:00,150.28,150.34,150.28,150.3,11400.0,118.1739,118.2211,118.1739,118.1897,11400.0
2013-10-04 14:05:00,150.29,150.33,150.29,150.33,13300.0,118.1818,118.2133,118.1818,118.2133,13300.0
2013-10-04 14:10:00,150.33,150.42,150.33,150.38,97000.0,118.2133,118.284,118.2133,118.2526,97000.0
2013-10-04 14:15:00,150.38,150.41,150.36,150.39,31300.0,118.2526,118.2762,118.2369,118.2604,31300.0
2013-10-04 14:20:00,150.39,150.39,150.29,150.32,43200.0,118.2604,118.2604,118.1818,118.2054,43200.0
2013-10-04 14:25:00,150.33,150.38,150.31,150.38,29300.0,118.2133,118.2526,118.1975,118.2526,29300.0
2013-10-04 14:30:00,150.39,150.43,150.33,150.33,54000.0,118.2604,118.2919,118.2133,118.2133,54000.0
2013-10-04 14:35:00,150.35,150.39,150.34,150.38,27800.0,118.229,118.2604,118.2211,118.2526,27800.0
2013-10-04 14:40:00,150.39,150.39,150.32,150.34,28000.0,118.2604,118.2604,118.2054,118.2211,28000.0
2013-10-04 14:45:00,150.33,150.46,150.32,150.44,63400.0,118.2133,118.3155,118.2054,118.2998,63400.0
2013-10-04 14:50:00,150.43,150.54,150.43,150.52,74900.0,118.2919,118.3784,118.2919,118.3627,74900.0
2013-10-04 14:55:00,150.52,150.53,150.49,150.51,26900.0,118.3627,118.3705,118.3391,118.3548,26900.0
2013-10-04 15:00:00,150.52,150.54,150.49,150.51,23500.0,118.3627,118.3784,118.3391,118.3548,23500.0
2013-10-04 15:05:00,150.5,150.51,150.46,150.48,30100.0,118.3469,118.3548,118.3155,118.3312,30100.0
2013-10-04 15:10:00,150.49,150.56,150.49,150.54,92300.0,118.3391,118.3941,118.3391,118.3784,92300.0
2013-10-04 15:15:00,150.54,150.54,150.45,150.46,83200.0,118.3784,118.3784,118.3076,118.3155,83200.0
2013-10-04 15:20:00,150.47,150.47,150.37,150.37,49900.0,118.3234,118.3234,118.2447,118.2447,49900.0
2013-10-04 15:25:00,150.37,150.41,150.37,150.4,28200.0,118.2447,118.2762,118.2447,118.2683,28200.0
2013-10-04 15:30:00,150.4,150.41,150.31,150.31,32100.0,118.2683,118.2762,118.1975,118.1975,32100.0
2013-10-04 15:35:00,150.32,150.36,150.28,150.32,42700.0,118.2054,118.2369,118.1739,118.2054,42700.0
2013-10-04 15:40:00,150.32,150.34,150.22,150.24,69800.0,118.2054,118.2211,118.1268,118.1425,69800.0
2013-10-04 15:45:00,150.24,150.45,150.24,150.45,149700.0,118.1425,118.3076,118.1425,118.3076,149700.0
2013-10-04 15:50:00,150.44,150.44,150.32,150.33,104400.0,118.2998,118.2998,118.2054,118.2133,104400.0
2013-10-04 15:55:00,150.33,150.51,150.27,150.45,257100.0,118.2133,118.3548,118.1661,118.3076,257100.0
2013-10-07 09:30:00,149.12,149.16,148.94,149.11,188900.0,117.2618,117.2932,117.1202,117.2539,188900.0
2013-10-07 09:35:00,149.1,149.13,148.91,148.98,116600.0,117.246,117.2696,117.0966,117.1517,116600.0
2013-10-07 09:40:00,148.95,149.2,148.92,149.19,152300.0,117.1281,117.3247,117.1045,117.3168,152300.0
2013-10-07 09:45:00,149.2,149.32,149.12,149.31,113800.0,117.3247,117.419,117.2618,117.4112,113800.0
2013-10-07 09:50:00,149.32,149.37,149.19,149.24,155900.0,117.419,117.4584,117.3168,117.3561,155900.0
2013-10-07 09:55:00,149.24,149.3,149.17,149.24,135700.0,117.3561,117.4033,117.3011,117.3561,135700.0
2013-10-07 10:00:00,149.25,149.27,149.16,149.24,59800.0,117.364,117.3797,117.2932,117.3561,59800.0
2013-10-07 10:05:00,149.26,149.53,149.22,149.51,138500.0,117.3719,117.5842,117.3404,117.5685,138500.0
2013-10-07 10:10:00,149.5,149.64,149.47,149.61,88400.0,117.5606,117.6707,117.537,117.6471,88400.0
2013-10-07 10:15:00,149.61,149.67,149.58,149.62,38000.0,117.6471,117.6943,117.6235,117.655,38000.0
2013-10-07 10:20:00,149.63,149.76,149.61,149.68,123300.0,117.6628,117.765,117.6471,117.7021,123300.0
2013-10-07 10:25:00,149.68,149.7,149.64,149.66,109300.0,117.7021,117.7179,117.6707,117.6864,109300.0
2013-10-07 10:30:00,149.67,149.76,149.6,149.61,74900.0,117.6943,117.765,117.6392,117.6471,74900.0
2013-10-07 10:35:00,149.61,149.64,149.58,149.6,48700.0,117.6471,117.6707,117.6235,117.6392,48700.0
2013-10-07 10:40:00,149.6,149.63,149.58,149.61,58400.0,117.6392,117.6628,117.6235,117.6471,58400.0
2013-10-07 10:45:00,149.61,149.69,149.6,149.64,73600.0,117.6471,117.71,117.6392,117.6707,73600.0
2013-10-07 10:50:00,149.65,149.71,149.63,149.69,44000.0,117.6785,117.7257,117.6628,117.71,44000.0
2013-10-07 10:55:00,149.69,149.71,149.63,149.66,27200.0,117.71,117.7257,117.6628,117.6864,27200.0
2013-10-07 11:00:00,149.65,149.66,149.45,149.51,99800.0,117.6785,117.6864,117.5213,117.5685,99800.0
2013-10-07 11:05:00,149.51,149.53,149.46,149.52,64800.0,117.5685,117.5842,117.5291,117.5763,64800.0
2013-10-07 11:10:00,149.53,149.64,149.53,149.56,65900.0,117.5842,117.6707,117.5842,117.6078,65900.0
2013-10-07 11:15:00,149.55,149.55,149.45,149.45,38900.0,117.5999,117.5999,117.5213,117.5213,38900.0
2013-10-07 11:20:00,149.44,149.53,149.44,149.52,20700.0,117.5134,117.5842,117.5134,117.5763,20700.0
2013-10-07 11:25:00,149.54,149.56,149.51,149.51,46600.0,117.592,117.6078,117.5685,117.5685,46600.0
2013-10-07 11:30:00,149.5,149.68,149.5,149.64,63300.0,117.5606,117.7021,117.5606,117.6707,63300.0
2013-10-07 11:35:00,149.66,149.74,149.63,149.66,78100.0,117.6864,117.7493,117.6628,117.6864,78100.0
2013-10-07 11:40:00,149.67,149.7,149.65,149.7,33900.0,117.6943,117.7179,117.6785,117.7179,33900.0
2013-10-07 11:45:00,149.7,149.8,149.69,149.76,58300.0,117.7179,117.7965,117.71,117.765,58300.0
2013-10-07 11:50:00,149.76,149.85,149.76,149.77,44900.0,117.765,117.8358,117.765,117.7729,44900.0
2013-10-07 11:55:00,149.78,149.83,149.77,149.77,21600.0,117.7808,117.8201,117.7729,117.7729,21600.0
2013-10-07 12:00:00,149.76,149.76,149.67,149.72,33800.0,117.765,117.765,117.6943,117.7336,33800.0
2013-10-07 12:05:00,149.72,149.74,149.68,149.68,18000.0,117.7336,117.7493,117.7021,117.7021,18000.0
2013-10-07 12:10:00,149.69,149.73,149.69,149.72,15600.0,117.71,117.7415,117.71,117.7336,15600.0
2013-10-07 12:15:00,149.72,149.74,149.67,149.68,19800.0,117.7336,117.7493,117.6943,117.7021,19800.0
2013-10-07 12:20:00,149.68,149.68,149.6,149.64,25600.0,117.7021,117.7021,117.6392,117.6707,25600.0
2013-10-07 12:25:00,149.63,149.63,149.46,149.48,53800.0,117.6628,117.6628,117.5291,117.5449,53800.0
2013-10-07 12:30:00,149.48,149.48,149.33,149.46,60500.0,117.5449,117.5449,117.4269,117.5291,60500.0
2013-10-07 12:35:00,149.44,149.46,149.39,149.43,59100.0,117.5134,117.5291,117.4741,117.5055,59100.0
2013-10-07 12:40:00,149.41,149.5,149.38,149.48,177700.0,117.4898,117.5606,117.4662,117.5449,177700.0
2013-10-07 12:45:00,149.48,149.5,149.46,149.46,20100.0,117.5449,117.5606,117.5291,117.5291,20100.0
2013-10-07 12:50:00,149.47,149.54,149.47,149.49,14700.0,117.537,117.592,117.537,117.5527,14700.0
2013-10-07 12:55:00,149.48,149.49,149.35,149.38,32800.0,117.5449,117.5527,117.4426,117.4662,32800.0
2013-10-07 13:00:00,149.38,149.51,149.38,149.43,76500.0,117.4662,117.5685,117.4662,117.5055,76500.0
2013-10-07 13:05:00,149.45,149.46,149.38,149.45,32800.0,117.5213,117.5291,117.4662,117.5213,32800.0
2013-10-07 13:10:00,149.45,149.6,149.45,149.55,87100.0,117.5213,117.6392,117.5213,117.5999,87100.0
2013-10-07 13:15:00,149.56,149.64,149.54,149.58,40700.0,117.6078,117.6707,117.592,117.6235,40700.0
2013-10-07 13:20:00,149.6,149.62,149.58,149.58,13000.0,117.6392,117.655,117.6235,117.6235,13000.0
2013-10-07 13:25:00,149.58,149.6,149.53,149.55,27200.0,117.6235,117.6392,117.5842,117.5999,27200.0
2013-10-07 13:30:00,149.56,149.64,149.56,149.6,18800.0,117.6078,117.6707,117.6078,117.6392,18800.0
2013-10-07 13:35:00,149.61,149.63,149.48,149.49,39600.0,117.6471,117.6628,117.5449,117.5527,39600.0
2013-10-07 13:40:00,149.5,149.55,149.48,149.54,22900.0,117.5606,117.5999,117.5449,117.592,22900.0
2013-10-07 13:45:00,149.54,149.59,149.5,149.55,43700.0,117.592,117.6314,117.5606,117.5999,43700.0
2013-10-07 13:50:00,149.54,149.56,149.52,149.53,14800.0,117.592,117.6078,117.5763,117.5842,14800.0
2013-10-07 13:55:00,149.53,149.72,149.53,149.72,44400.0,117.5842,117.7336,117.5842,117.7336,44400.0
2013-10-07 14:00:00,149.72,149.85,149.72,149.74,56400.0,117.7336,117.8358,117.7336,117.7493,56400.0
2013-10-07 14:05:00,149.74,149.75,149.58,149.6,51300.0,117.7493,117.7572,117.6235,117.6392,51300.0
2013-10-07 14:10:00,149.6,149.68,149.6,149.61,54500.0,117.6392,117.7021,117.6392,117.6471,54500.0
2013-10-07 14:15:00,149.61,149.67,149.55,149.65,32500.0,117.6471,117.6943,117.5999,117.6785,32500.0
2013-10-07 14:20:00,149.66,149.66,149.57,149.62,41100.0,117.6864,117.6864,117.6156,117.655,41100.0
2013-10-07 14:25:00,149.62,149.67,149.53,149.63,31000.0,117.655,117.6943,117.5842,117.6628,31000.0
2013-10-07 14:30:00,149.65,149.65,149.59,149.62,43000.0,117.6785,117.6785,117.6314,117.655,43000.0
2013-10-07 14:35:00,149.63,149.71,149.63,149.63,23000.0,117.6628,117.7257,117.6628,117.6628,23000.0
2013-10-07 14:40:00,149.64,149.65,149.52,149.52,88000.0,117.6707,117.6785,117.5763,117.5763,88000.0
2013-10-07 14:45:00,149.53,149.64,149.52,149.64,30000.0,117.5842,117.6707,117.5763,117.6707,30000.0
2013-10-07 14:50:00,149.64,149.65,149.58,149.64,34300.0,117.6707,117.6785,117.6235,117.6707,34300.0
2013-10-07 14:55:00,149.65,149.72,149.65,149.67,13300.0,117.6785,117.7336,117.6785,117.6943,13300.0
2013-10-07 15:00:00,149.68,149.7,149.63,149.69,23200.0,117.7021,117.7179,117.6628,117.71,23200.0
2013-10-07 15:05:00,149.68,149.69,149.64,149.67,30600.0,117.7021,117.71,117.6707,117.6943,30600.0
2013-10-07 15:10:00,149.68,149.7,149.63,149.64,23700.0,117.7021,117.7179,117.6628,117.6707,23700.0
2013-10-07 15:15:00,149.64,149.69,149.64,149.66,37500.0,117.6707,117.71,117.6707,117.6864,37500.0
2013-10-07 15:20:00,149.66,149.67,149.5,149.52,103400.0,117.6864,117.6943,117.5606,117.5763,103400.0
2013-10-07 15:25:00,149.52,149.54,149.46,149.5,185900.0,117.5763,117.592,117.5291,117.5606,185900.0
2013-10-07 15:30:00,149.5,149.52,149.47,149.49,43100.0,117.5606,117.5763,117.537,117.5527,43100.0
2013-10-07 15:35:00,149.48,149.48,149.38,149.4,94700.0,117.5449,117.5449,117.4662,117.482,94700.0
2013-10-07 15:40:00,149.41,149.45,149.33,149.4,123500.0,117.4898,117.5213,117.4269,117.482,123500.0
2013-10-07 15:45:00,149.4,149.4,149.23,149.33,123300.0,117.482,117.482,117.3483,117.4269,123300.0
2013-10-07 15:50:00,149.32,149.33,149.21,149.27,255500.0,117.419,117.4269,117.3325,117.3797,255500.0
2013-10-07 15:55:00,149.27,149.32,149.05,149.05,503800.0,117.3797,117.419,117.2067,117.2067,503800.0
2013-10-08 09:30:00,148.99,149.06,148.88,148.97,260200.0,117.1595,117.2146,117.073,117.1438,260200.0
2013-10-08 09:35:00,148.96,148.97,148.65,148.71,253400.0,117.136,117.1438,116.8922,116.9394,253400.0
2013-10-08 09:40:00,148.7,149.0,148.67,149.0,169700.0,116.9315,117.1674,116.9079,117.1674,169700.0
2013-10-08 09:45:00,149.0,149.05,148.93,148.95,167700.0,117.1674,117.2067,117.1124,117.1281,167700.0
2013-10-08 09:50:00,148.95,149.04,148.81,149.04,140400.0,117.1281,117.1989,117.018,117.1989,140400.0
2013-10-08 09:55:00,149.04,149.14,148.97,149.08,155500.0,117.1989,117.2775,117.1438,117.2303,155500.0
2013-10-08 10:00:00,149.09,149.11,148.85,148.98,287100.0,117.2382,117.2539,117.0495,117.1517,287100.0
2013-10-08 10:05:00,148.99,149.04,148.78,148.82,170100.0,117.1595,117.1989,116.9944,117.0259,170100.0
2013-10-08 10:10:00,148.84,149.0,148.75,148.89,128100.0,117.0416,117.1674,116.9708,117.0809,128100.0
2013-10-08 10:15:00,148.92,149.06,148.85,149.0,109100.0,117.1045,117.2146,117.0495,117.1674,109100.0
2013-10-08 10:20:00,149.0,149.06,148.91,148.97,91500.0,117.1674,117.2146,117.0966,117.1438,91500.0
2013-10-08 10:25:00,148.97,149.06,148.95,148.99,41800.0,117.1438,117.2146,117.1281,117.1595,41800.0
2013-10-08 10:30:00,149.02,149.02,148.85,148.89,40000.0,117.1831,117.1831,117.0495,117.0809,40000.0
2013-10-08 10:35:00,148.89,148.93,148.81,148.82,64000.0,117.0809,117.1124,117.018,117.0259,64000.0
2013-10-08 10:40:00,148.83,148.94,148.8,148.94,62700.0,117.0337,117.1202,117.0101,117.1202,62700.0
2013-10-08 10:45:00,148.95,148.96,148.64,148.64,126100.0,117.1281,117.136,116.8843,116.8843,126100.0
2013-10-08 10:50:00,148.63,148.64,148.51,148.57,226200.0,116.8765,116.8843,116.7821,116.8293,226200.0
2013-10-08 10:55:00,148.56,148.62,148.52,148.59,149400.0,116.8214,116.8686,116.79,116.845,149400.0
2013-10-08 11:00:00,148.58,148.58,148.35,148.37,206900.0,116.8371,116.8371,116.6563,116.672,206900.0
2013-10-08 11:05:00,148.37,148.59,148.36,148.57,107200.0,116.672,116.845,116.6641,116.8293,107200.0
2013-10-08 11:10:00,148.59,148.69,148.58,148.67,85100.0,116.845,116.9236,116.8371,116.9079,85100.0
2013-10-08 11:15:00,148.67,148.68,148.45,148.5,187500.0,116.9079,116.9158,116.7349,116.7742,187500.0
2013-10-08 11:20:00,148.53,148.6,148.47,148.57,58100.0,116.7978,116.8529,116.7506,116.8293,58100.0
2013-10-08 11:25:00,148.57,148.59,148.48,148.55,41800.0,116.8293,116.845,116.7585,116.8135,41800.0
2013-10-08 11:30:00,148.54,148.54,148.34,148.36,130500.0,116.8057,116.8057,116.6484,116.6641,130500.0
2013-10-08 11:35:00,148.36,148.42,148.28,148.31,119300.0,116.6641,116.7113,116.6012,116.6248,119300.0
2013-10-08 11:40:00,148.31,148.41,148.28,148.33,157100.0,116.6248,116.7035,116.6012,116.6406,157100.0
2013-10-08 11:45:00,148.33,148.35,148.16,148.19,124600.0,116.6406,116.6563,116.5069,116.5305,124600.0
2013-10-08 11:50:00,148.2,148.31,148.2,148.3,65700.0,116.5383,116.6248,116.5383,116.617,65700.0
2013-10-08 11:55:00,148.29,148.34,148.28,148.34,50700.0,116.6091,116.6484,116.6012,116.6484,50700.0
2013-10-08 12:00:00,148.34,148.36,148.25,148.33,63600.0,116.6484,116.6641,116.5776,116.6406,63600.0
2013-10-08 12:05:00,148.32,148.33,148.23,148.33,52400.0,116.6327,116.6406,116.5619,116.6406,52400.0
2013-10-08 12:10:00,148.33,148.33,148.22,148.3,75600.0,116.6406,116.6406,116.5541,116.617,75600.0
2013-10-08 12:15:00,148.31,148.33,148.21,148.25,57500.0,116.6248,116.6406,116.5462,116.5776,57500.0
2013-10-08 12:20:00,148.23,148.25,148.19,148.19,125400.0,116.5619,116.5776,116.5305,116.5305,125400.0
2013-10-08 12:25:00,148.18,148.28,148.14,148.26,73300.0,116.5226,116.6012,116.4911,116.5855,73300.0
2013-10-08 12:30:00,148.25,148.25,148.06,148.08,126500.0,116.5776,116.5776,116.4282,116.444,126500.0
2013-10-08 12:35:00,148.08,148.2,148.02,148.16,134100.0,116.444,116.5383,116.3968,116.5069,134100.0
2013-10-08 12:40:00,148.15,148.31,148.12,148.29,49700.0,116.499,116.6248,116.4754,116.6091,49700.0
2013-10-08 12:45:00,148.29,148.34,148.27,148.3,84800.0,116.6091,116.6484,116.5934,116.617,84800.0
2013-10-08 12:50:00,148.3,148.31,148.19,148.19,60500.0,116.617,116.6248,116.5305,116.5305,60500.0
2013-10-08 12:55:00,148.2,148.28,148.2,148.28,32300.0,116.5383,116.6012,116.5383,116.6012,32300.0
2013-10-08 13:00:00,148.28,148.37,148.26,148.28,143900.0,116.6012,116.672,116.5855,116.6012,143900.0
2013-10-08 13:05:00,148.27,148.29,148.15,148.15,58600.0,116.5934,116.6091,116.499,116.499,58600.0
2013-10-08 13:10:00,148.14,148.25,148.13,148.17,41500.0,116.4911,116.5776,116.4833,116.5147,41500.0
2013-10-08 13:15:00,148.17,148.17,148.03,148.08,89300.0,116.5147,116.5147,116.4046,116.444,89300.0
2013-10-08 13:20:00,148.07,148.14,148.03,148.13,48900.0,116.4361,116.4911,116.4046,116.4833,48900.0
2013-10-08 13:25:00,148.15,148.26,148.11,148.25,132300.0,116.499,116.5855,116.4676,116.5776,132300.0
2013-10-08 13:30:00,148.24,148.35,148.19,148.23,93700.0,116.5698,116.6563,116.5305,116.5619,93700.0
2013-10-08 13:35:00,148.22,148.22,148.13,148.15,40900.0,116.5541,116.5541,116.4833,116.499,40900.0
2013-10-08 13:40:00,148.15,148.17,148.06,148.12,29600.0,116.499,116.5147,116.4282,116.4754,29600.0
2013-10-08 13:45:00,148.11,148.16,148.0,148.04,117700.0,116.4676,116.5069,116.3811,116.4125,117700.0
2013-10-08 13:50:00,148.06,148.12,148.05,148.11,34700.0,116.4282,116.4754,116.4204,116.4676,34700.0
2013-10-08 13:55:00,148.11,148.21,148.02,148.05,65400.0,116.4676,116.5462,116.3968,116.4204,65400.0
2013-10-08 14:00:00,148.05,148.07,147.9,147.93,129500.0,116.4204,116.4361,116.3024,116.326,129500.0
2013-10-08 14:05:00,147.96,147.98,147.83,147.87,99500.0,116.3496,116.3653,116.2474,116.2788,99500.0
2013-10-08 14:10:00,147.88,148.02,147.88,147.94,60500.0,116.2867,116.3968,116.2867,116.3339,60500.0
2013-10-08 14:15:00,147.94,147.98,147.8,147.88,141500.0,116.3339,116.3653,116.2238,116.2867,141500.0
2013-10-08 14:20:00,147.88,148.1,147.8,148.05,227300.0,116.2867,116.4597,116.2238,116.4204,227300.0
2013-10-08 14:25:00,148.05,148.14,147.99,148.09,196200.0,116.4204,116.4911,116.3732,116.4518,196200.0
2013-10-08 14:30:00,148.08,148.14,147.95,147.99,92900.0,116.444,116.4911,116.3417,116.3732,92900.0
2013-10-08 14:35:00,147.99,148.01,147.88,147.98,73800.0,116.3732,116.3889,116.2867,116.3653,73800.0
2013-10-08 14:40:00,147.99,148.02,147.89,147.93,63000.0,116.3732,116.3968,116.2946,116.326,63000.0
2013-10-08 14:45:00,147.95,147.95,147.82,147.88,108000.0,116.3417,116.3417,116.2395,116.2867,108000.0
2013-10-08 14:50:00,147.89,147.92,147.83,147.89,64900.0,116.2946,116.3181,116.2474,116.2946,64900.0
2013-10-08 14:55:00,147.88,148.01,147.81,147.98,194100.0,116.2867,116.3889,116.2316,116.3653,194100.0
2013-10-08 15:00:00,147.99,148.09,147.95,148.01,103600.0,116.3732,116.4518,116.3417,116.3889,103600.0
2013-10-08 15:05:00,148.01,148.02,147.87,147.87,74100.0,116.3889,116.3968,116.2788,116.2788,74100.0
2013-10-08 15:10:00,147.87,147.91,147.81,147.86,131200.0,116.2788,116.3103,116.2316,116.271,131200.0
2013-10-08 15:15:00,147.86,147.98,147.8,147.95,127300.0,116.271,116.3653,116.2238,116.3417,127300.0
2013-10-08 15:20:00,147.96,148.18,147.96,148.18,160800.0,116.3496,116.5226,116.3496,116.5226,160800.0
2013-10-08 15:25:00,148.19,148.23,148.12,148.18,136900.0,116.5305,116.5619,116.4754,116.5226,136900.0
2013-10-08 15:30:00,148.2,148.25,148.02,148.05,198100.0,116.5383,116.5776,116.3968,116.4204,198100.0
2013-10-08 15:35:00,148.04,148.08,147.93,148.04,103900.0,116.4125,116.444,116.326,116.4125,103900.0
2013-10-08 15:40:00,148.03,148.09,147.97,148.02,143100.0,116.4046,116.4518,116.3575,116.3968,143100.0
2013-10-08 15:45:00,148.0,148.02,147.8,147.89,178200.0,116.3811,116.3968,116.2238,116.2946,178200.0
2013-10-08 15:50:00,147.89,147.97,147.82,147.83,270200.0,116.2946,116.3575,116.2395,116.2474,270200.0
2013-10-08 15:55:00,147.83,147.84,147.5,147.57,752600.0,116.2474,116.2552,115.9879,116.0429,752600.0
2013-10-09 09:30:00,147.7,147.76,147.54,147.56,304000.0,116.1451,116.1923,116.0193,116.0351,304000.0
2013-10-09 09:35:00,147.55,147.78,147.53,147.66,121300.0,116.0272,116.2081,116.0115,116.1137,121300.0
2013-10-09 09:40:00,147.68,147.7,147.45,147.58,162600.0,116.1294,116.1451,115.9486,116.0508,162600.0
2013-10-09 09:45:00,147.57,147.71,147.45,147.45,118800.0,116.0429,116.153,115.9486,115.9486,118800.0
2013-10-09 09:50:00,147.45,147.58,147.34,147.58,143700.0,115.9486,116.0508,115.8621,116.0508,143700.0
2013-10-09 09:55:00,147.56,147.72,147.52,147.7,216900.0,116.0351,116.1609,116.0036,116.1451,216900.0
2013-10-09 10:00:00,147.7,147.72,147.42,147.43,130700.0,116.1451,116.1609,115.925,115.9328,130700.0
2013-10-09 10:05:00,147.43,147.61,147.35,147.48,175900.0,115.9328,116.0744,115.8699,115.9721,175900.0
2013-10-09 10:10:00,147.5,147.51,147.36,147.5,122400.0,115.9879,115.9957,115.8778,115.9879,122400.0
2013-10-09 10:15:00,147.49,147.59,147.45,147.58,95500.0,115.98,116.0586,115.9486,116.0508,95500.0
2013-10-09 10:20:00,147.59,147.89,147.52,147.85,368600.0,116.0586,116.2946,116.0036,116.2631,368600.0
2013-10-09 10:25:00,147.88,147.89,147.77,147.81,115500.0,116.2867,116.2946,116.2002,116.2316,115500.0
2013-10-09 10:30:00,147.82,147.92,147.74,147.8,116300.0,116.2395,116.3181,116.1766,116.2238,116300.0
2013-10-09 10:35:00,147.78,147.79,147.64,147.69,51400.0,116.2081,116.2159,116.098,116.1373,51400.0
2013-10-09 10:40:00,147.68,147.75,147.61,147.69,180400.0,116.1294,116.1845,116.0744,116.1373,180400.0
2013-10-09 10:45:00,147.69,147.71,147.37,147.53,99400.0,116.1373,116.153,115.8856,116.0115,99400.0
2013-10-09 10:50:00,147.53,147.58,147.28,147.39,104000.0,116.0115,116.0508,115.8149,115.9014,104000.0
2013-10-09 10:55:00,147.39,147.45,147.25,147.27,126200.0,115.9014,115.9486,115.7913,115.807,126200.0
2013-10-09 11:00:00,147.27,147.49,147.26,147.42,149400.0,115.807,115.98,115.7991,115.925,149400.0
2013-10-09 11:05:00,147.42,147.47,147.18,147.18,122600.0,115.925,115.9643,115.7362,115.7362,122600.0
2013-10-09 11:10:00,147.18,147.26,147.15,147.18,101300.0,115.7362,115.7991,115.7126,115.7362,101300.0
2013-10-09 11:15:00,147.16,147.2,147.03,147.04,52700.0,115.7205,115.752,115.6183,115.6261,52700.0
2013-10-09 11:20:00,147.06,147.11,146.96,147.03,80900.0,115.6419,115.6812,115.5632,115.6183,80900.0
2013-10-09 11:25:00,147.02,147.21,147.01,147.2,100100.0,115.6104,115.7598,115.6026,115.752,100100.0
2013-10-09 11:30:00,147.2,147.39,147.18,147.32,132000.0,115.752,115.9014,115.7362,115.8463,132000.0
2013-10-09 11:35:00,147.32,147.39,147.25,147.26,89200.0,115.8463,115.9014,115.7913,115.7991,89200.0
2013-10-09 11:40:00,147.27,147.38,147.24,147.36,112200.0,115.807,115.8935,115.7834,115.8778,112200.0
2013-10-09 11:45:00,147.37,147.6,147.37,147.58,117100.0,115.8856,116.0665,115.8856,116.0508,117100.0
2013-10-09 11:50:00,147.59,147.59,147.49,147.49,47200.0,116.0586,116.0586,115.98,115.98,47200.0
2013-10-09 11:55:00,147.51,147.62,147.51,147.52,71800.0,115.9957,116.0822,115.9957,116.0036,71800.0
2013-10-09 12:00:00,147.56,147.66,147.55,147.59,89400.0,116.0351,116.1137,116.0272,116.0586,89400.0
2013-10-09 12:05:00,147.6,147.61,147.52,147.54,31400.0,116.0665,116.0744,116.0036,116.0193,31400.0
2013-10-09 12:10:00,147.56,147.65,147.53,147.6,53500.0,116.0351,116.1058,116.0115,116.0665,53500.0
2013-10-09 12:15:00,147.61,147.7,147.58,147.59,77800.0,116.0744,116.1451,116.0508,116.0586,77800.0
2013-10-09 12:20:00,147.58,147.63,147.53,147.54,75700.0,116.0508,116.0901,116.0115,116.0193,75700.0
2013-10-09 12:25:00,147.53,147.61,147.51,147.54,95900.0,116.0115,116.0744,115.9957,116.0193,95900.0
2013-10-09 12:30:00,147.54,147.67,147.54,147.67,49800.0,116.0193,116.1216,116.0193,116.1216,49800.0
2013-10-09 12:35:00,147.69,147.78,147.66,147.68,62700.0,116.1373,116.2081,116.1137,116.1294,62700.0
2013-10-09 12:40:00,147.7,147.71,147.57,147.59,62800.0,116.1451,116.153,116.0429,116.0586,62800.0
2013-10-09 12:45:00,147.59,147.62,147.47,147.5,70700.0,116.0586,116.0822,115.9643,115.9879,70700.0
2013-10-09 12:50:00,147.5,147.56,147.45,147.56,22600.0,115.9879,116.0351,115.9486,116.0351,22600.0
2013-10-09 12:55:00,147.58,147.6,147.54,147.54,22200.0,116.0508,116.0665,116.0193,116.0193,22200.0
2013-10-09 13:00:00,147.54,147.73,147.54,147.66,51000.0,116.0193,116.1687,116.0193,116.1137,51000.0
2013-10-09 13:05:00,147.66,147.74,147.65,147.67,74500.0,116.1137,116.1766,116.1058,116.1216,74500.0
2013-10-09 13:10:00,147.66,147.83,147.64,147.81,61100.0,116.1137,116.2474,116.098,116.2316,61100.0
2013-10-09 13:15:00,147.82,147.97,147.82,147.94,130400.0,116.2395,116.3575,116.2395,116.3339,130400.0
2013-10-09 13:20:00,147.94,148.08,147.93,148.02,273600.0,116.3339,116.444,116.326,116.3968,273600.0
2013-10-09 13:25:00,148.03,148.14,148.02,148.03,148000.0,116.4046,116.4911,116.3968,116.4046,148000.0
2013-10-09 13:30:00,148.05,148.14,148.0,148.01,170700.0,116.4204,116.4911,116.3811,116.3889,170700.0
2013-10-09 13:35:00,148.0,148.07,147.99,148.02,68600.0,116.3811,116.4361,116.3732,116.3968,68600.0
2013-10-09 13:40:00,148.02,148.15,148.02,148.03,274300.0,116.3968,116.499,116.3968,116.4046,274300.0
2013-10-09 13:45:00,148.03,148.11,147.99,148.02,71800.0,116.4046,116.4676,116.3732,116.3968,71800.0
2013-10-09 13:50:00,148.01,148.17,148.01,148.11,87000.0,116.3889,116.5147,116.3889,116.4676,87000.0
2013-10-09 13:55:00,148.11,148.12,148.04,148.07,177200.0,116.4676,116.4754,116.4125,116.4361,177200.0
2013-10-09 14:00:00,148.07,148.2,147.92,148.17,385000.0,116.4361,116.5383,116.3181,116.5147,385000.0
2013-10-09 14:05:00,148.16,148.26,148.07,148.18,130700.0,116.5069,116.5855,116.4361,116.5226,130700.0
2013-10-09 14:10:00,148.19,148.23,148.04,148.08,109100.0,116.5305,116.5619,116.4125,116.444,109100.0
2013-10-09 14:15:00,148.09,148.13,147.94,147.99,69700.0,116.4518,116.4833,116.3339,116.3732,69700.0
2013-10-09 14:20:00,147.98,148.22,147.95,148.03,282400.0,116.3653,116.5541,116.3417,116.4046,282400.0
2013-10-09 14:25:00,148.06,148.19,147.98,148.18,211400.0,116.4282,116.5305,116.3653,116.5226,211400.0
2013-10-09 14:30:00,148.17,148.32,148.12,148.27,154200.0,116.5147,116.6327,116.4754,116.5934,154200.0
2013-10-09 14:35:00,148.27,148.29,148.12,148.13,85100.0,116.5934,116.6091,116.4754,116.4833,85100.0
2013-10-09 14:40:00,148.13,148.15,148.04,148.13,92800.0,116.4833,116.499,116.4125,116.4833,92800.0
2013-10-09 14:45:00,148.12,148.16,148.04,148.14,87500.0,116.4754,116.5069,116.4125,116.4911,87500.0
2013-10-09 14:50:00,148.12,148.22,148.09,148.11,65100.0,116.4754,116.5541,116.4518,116.4676,65100.0
2013-10-09 14:55:00,148.12,148.29,148.11,148.22,91100.0,116.4754,116.6091,116.4676,116.5541,91100.0
2013-10-09 15:00:00,148.23,148.28,148.19,148.25,74900.0,116.5619,116.6012,116.5305,116.5776,74900.0
2013-10-09 15:05:00,148.25,148.25,148.12,148.21,127000.0,116.5776,116.5776,116.4754,116.5462,127000.0
2013-10-09 15:10:00,148.22,148.24,148.18,148.18,54600.0,116.5541,116.5698,116.5226,116.5226,54600.0
2013-10-09 15:15:00,148.18,148.23,148.12,148.17,77700.0,116.5226,116.5619,116.4754,116.5147,77700.0
2013-10-09 15:20:00,148.16,148.2,148.07,148.12,60000.0,116.5069,116.5383,116.4361,116.4754,60000.0
2013-10-09 15:25:00,148.14,148.22,148.04,148.11,130600.0,116.4911,116.5541,116.4125,116.4676,130600.0
2013-10-09 15:30:00,148.14,148.24,148.12,148.18,149100.0,116.4911,116.5698,116.4754,116.5226,149100.0
2013-10-09 15:35:00,148.19,148.2,148.02,148.07,126300.0,116.5305,116.5383,116.3968,116.4361,126300.0
2013-10-09 15:40:00,148.06,148.07,147.95,147.99,93900.0,116.4282,116.4361,116.3417,116.3732,93900.0
2013-10-09 15:45:00,148.0,148.0,147.69,147.76,201000.0,116.3811,116.3811,116.1373,116.1923,201000.0
2013-10-09 15:50:00,147.74,147.96,147.68,147.95,440400.0,116.1766,116.3496,116.1294,116.3417,440400.0
2013-10-09 15:55:00,147.95,148.02,147.79,147.85,337800.0,116.3417,116.3968,116.2159,116.2631,337800.0
2013-10-10 09:30:00,149.16,149.37,149.09,149.37,369100.0,117.2932,117.4584,117.2382,117.4584,369100.0
2013-10-10 09:35:00,149.37,149.48,149.31,149.46,244500.0,117.4584,117.5449,117.4112,117.5291,244500.0
2013-10-10 09:40:00,149.47,149.65,149.45,149.56,375400.0,117.537,117.6785,117.5213,117.6078,375400.0
2013-10-10 09:45:00,149.57,149.61,149.45,149.49,176200.0,117.6156,117.6471,117.5213,117.5527,176200.0
2013-10-10 09:50:00,149.49,149.7,149.43,149.57,1546100.0,117.5527,117.7179,117.5055,117.6156,1546100.0
2013-10-10 09:55:00,149.57,149.71,149.57,149.63,187500.0,117.6156,117.7257,117.6156,117.6628,187500.0
2013-10-10 10:00:00,149.63,149.74,149.55,149.73,245800.0,117.6628,117.7493,117.5999,117.7415,245800.0
2013-10-10 10:05:00,149.73,149.73,149.59,149.62,102200.0,117.7415,117.7415,117.6314,117.655,102200.0
2013-10-10 10:10:00,149.62,149.67,149.54,149.6,162900.0,117.655,117.6943,117.592,117.6392,162900.0
2013-10-10 10:15:00,149.6,149.65,149.57,149.63,135300.0,117.6392,117.6785,117.6156,117.6628,135300.0
2013-10-10 10:20:00,149.64,149.68,149.59,149.65,57000.0,117.6707,117.7021,117.6314,117.6785,57000.0
2013-10-10 10:25:00,149.65,149.71,149.61,149.67,82100.0,117.6785,117.7257,117.6471,117.6943,82100.0
2013-10-10 10:30:00,149.69,149.7,149.62,149.65,118100.0,117.71,117.7179,117.655,117.6785,118100.0
2013-10-10 10:35:00,149.67,149.87,149.65,149.81,142600.0,117.6943,117.8515,117.6785,117.8044,142600.0
2013-10-10 10:40:00,149.83,149.92,149.82,149.88,174900.0,117.8201,117.8909,117.8122,117.8594,174900.0
2013-10-10 10:45:00,149.88,149.98,149.86,149.87,151200.0,117.8594,117.938,117.8437,117.8515,151200.0
2013-10-10 10:50:00,149.87,149.96,149.79,149.82,257000.0,117.8515,117.9223,117.7886,117.8122,257000.0
2013-10-10 10:55:00,149.83,149.84,149.74,149.76,134200.0,117.8201,117.828,117.7493,117.765,134200.0
2013-10-10 11:00:00,149.74,149.78,149.57,149.64,230000.0,117.7493,117.7808,117.6156,117.6707,230000.0
2013-10-10 11:05:00,149.63,149.67,149.55,149.63,116600.0,117.6628,117.6943,117.5999,117.6628,116600.0
2013-10-10 11:10:00,149.63,149.72,149.6,149.68,79700.0,117.6628,117.7336,117.6392,117.7021,79700.0
2013-10-10 11:15:00,149.69,149.77,149.64,149.69,174800.0,117.71,117.7729,117.6707,117.71,174800.0
2013-10-10 11:20:00,149.69,149.79,149.66,149.66,310300.0,117.71,117.7886,117.6864,117.6864,310300.0
2013-10-10 11:25:00,149.67,149.83,149.63,149.8,270300.0,117.6943,117.8201,117.6628,117.7965,270300.0
2013-10-10 11:30:00,149.8,149.92,149.68,149.92,309100.0,117.7965,117.8909,117.7021,117.8909,309100.0
2013-10-10 11:35:00,149.91,150.11,149.88,150.08,218900.0,117.883,118.0403,117.8594,118.0167,218900.0
2013-10-10 11:40:00,150.08,150.1,149.98,150.06,126900.0,118.0167,118.0324,117.938,118.001,126900.0
2013-10-10 11:45:00,150.06,150.15,150.04,150.12,132500.0,118.001,118.0717,117.9852,118.0481,132500.0
2013-10-10 11:50:00,150.12,150.18,150.06,150.17,101500.0,118.0481,118.0953,118.001,118.0874,101500.0
2013-10-10 11:55:00,150.17,150.23,150.1,150.13,115300.0,118.0874,118.1346,118.0324,118.056,115300.0
2013-10-10 12:00:00,150.14,150.19,150.11,150.17,68300.0,118.0639,118.1032,118.0403,118.0874,68300.0
2013-10-10 12:05:00,150.18,150.19,150.11,150.15,68000.0,118.0953,118.1032,118.0403,118.0717,68000.0
2013-10-10 12:10:00,150.14,150.17,150.06,150.16,76300.0,118.0639,118.0874,118.001,118.0796,76300.0
2013-10-10 12:15:00,150.17,150.22,150.14,150.18,54900.0,118.0874,118.1268,118.0639,118.0953,54900.0
2013-10-10 12:20:00,150.17,150.19,150.12,150.19,64900.0,118.0874,118.1032,118.0481,118.1032,64900.0
2013-10-10 12:25:00,150.19,150.22,150.16,150.2,34400.0,118.1032,118.1268,118.0796,118.111,34400.0
2013-10-10 12:30:00,150.2,150.24,150.18,150.23,46100.0,118.111,118.1425,118.0953,118.1346,46100.0
2013-10-10 12:35:00,150.25,150.28,150.2,150.2,57000.0,118.1504,118.1739,118.111,118.111,57000.0
2013-10-10 12:40:00,150.22,150.23,150.16,150.22,37300.0,118.1268,118.1346,118.0796,118.1268,37300.0
2013-10-10 12:45:00,150.23,150.25,150.19,150.21,32100.0,118.1346,118.1504,118.1032,118.1189,32100.0
2013-10-10 12:50:00,150.21,150.26,150.21,150.25,26800.0,118.1189,118.1582,118.1189,118.1504,26800.0
2013-10-10 12:55:00,150.25,150.25,150.18,150.22,34000.0,118.1504,118.1504,118.0953,118.1268,34000.0
2013-10-10 13:00:00,150.21,150.22,150.08,150.1,44500.0,118.1189,118.1268,118.0167,118.0324,44500.0
2013-10-10 13:05:00,150.11,150.14,150.08,150.12,18900.0,118.0403,118.0639,118.0167,118.0481,18900.0
2013-10-10 13:10:00,150.13,150.21,150.12,150.18,57500.0,118.056,118.1189,118.0481,118.0953,57500.0
2013-10-10 13:15:00,150.16,150.17,150.1,150.13,19900.0,118.0796,118.0874,118.0324,118.056,19900.0
2013-10-10 13:20:00,150.12,150.16,150.07,150.08,37800.0,118.0481,118.0796,118.0088,118.0167,37800.0
2013-10-10 13:25:00,150.08,150.13,150.06,150.1,40500.0,118.0167,118.056,118.001,118.0324,40500.0
2013-10-10 13:30:00,150.1,150.14,150.05,150.12,51600.0,118.0324,118.0639,117.9931,118.0481,51600.0
2013-10-10 13:35:00,150.12,150.14,150.07,150.12,43800.0,118.0481,118.0639,118.0088,118.0481,43800.0
2013-10-10 13:40:00,150.11,150.17,150.1,150.13,40200.0,118.0403,118.0874,118.0324,118.056,40200.0
2013-10-10 13:45:00,150.12,150.17,150.11,150.17,36800.0,118.0481,118.0874,118.0403,118.0874,36800.0
2013-10-10 13:50:00,150.17,150.23,150.15,150.22,29800.0,118.0874,118.1346,118.0717,118.1268,29800.0
2013-10-10 13:55:00,150.22,150.26,150.19,150.23,93400.0,118.1268,118.1582,118.1032,118.1346,93400.0
2013-10-10 14:00:00,150.23,150.24,150.17,150.18,48900.0,118.1346,118.1425,118.0874,118.0953,48900.0
2013-10-10 14:05:00,150.19,150.21,150.08,150.11,42900.0,118.1032,118.1189,118.0167,118.0403,42900.0
2013-10-10 14:10:00,150.1,150.11,150.02,150.05,128000.0,118.0324,118.0403,117.9695,117.9931,128000.0
2013-10-10 14:15:00,150.07,150.08,150.01,150.01,128900.0,118.0088,118.0167,117.9616,117.9616,128900.0
2013-10-10 14:20:00,150.03,150.09,150.03,150.08,44800.0,117.9774,118.0245,117.9774,118.0167,44800.0
2013-10-10 14:25:00,150.07,150.12,150.06,150.07,130900.0,118.0088,118.0481,118.001,118.0088,130900.0
2013-10-10 14:30:00,150.09,150.12,150.04,150.12,57400.0,118.0245,118.0481,117.9852,118.0481,57400.0
2013-10-10 14:35:00,150.12,150.16,150.08,150.1,55600.0,118.0481,118.0796,118.0167,118.0324,55600.0
2013-10-10 14:40:00,150.1,150.15,150.1,150.14,19000.0,118.0324,118.0717,118.0324,118.0639,19000.0
2013-10-10 14:45:00,150.14,150.16,150.08,150.11,14500.0,118.0639,118.0796,118.0167,118.0403,14500.0
2013-10-10 14:50:00,150.1,150.16,150.1,150.16,26500.0,118.0324,118.0796,118.0324,118.0796,26500.0
2013-10-10 14:55:00,150.16,150.19,150.12,150.19,38000.0,118.0796,118.1032,118.0481,118.1032,38000.0
2013-10-10 15:00:00,150.18,150.47,150.18,150.45,171900.0,118.0953,118.3234,118.0953,118.3076,171900.0
2013-10-10 15:05:00,150.45,150.66,150.43,150.63,148800.0,118.3076,118.4728,118.2919,118.4492,148800.0
2013-10-10 15:10:00,150.62,150.94,150.59,150.87,381300.0,118.4413,118.6929,118.4177,118.6379,381300.0
2013-10-10 15:15:00,150.87,150.89,150.7,150.76,212200.0,118.6379,118.6536,118.5042,118.5514,212200.0
2013-10-10 15:20:00,150.76,150.81,150.7,150.8,161600.0,118.5514,118.5907,118.5042,118.5829,161600.0
2013-10-10 15:25:00,150.8,150.88,150.76,150.78,97800.0,118.5829,118.6458,118.5514,118.5671,97800.0
2013-10-10 15:30:00,150.79,150.82,150.68,150.68,119800.0,118.575,118.5986,118.4885,118.4885,119800.0
2013-10-10 15:35:00,150.69,150.73,150.66,150.7,118600.0,118.4964,118.5278,118.4728,118.5042,118600.0
2013-10-10 15:40:00,150.7,150.79,150.67,150.74,202700.0,118.5042,118.575,118.4806,118.5357,202700.0
2013-10-10 15:45:00,150.72,150.82,150.64,150.69,191500.0,118.5199,118.5986,118.457,118.4964,191500.0
2013-10-10 15:50:00,150.69,150.78,150.69,150.77,230600.0,118.4964,118.5671,118.4964,118.5593,230600.0
2013-10-10 15:55:00,150.77,151.01,150.71,150.97,503000.0,118.5593,118.748,118.5121,118.7165,503000.0
2013-10-11 09:30:00,150.9,150.99,150.76,150.84,201500.0,118.6615,118.7323,118.5514,118.6143,201500.0
2013-10-11 09:35:00,150.86,151.03,150.83,151.03,154900.0,118.63,118.7637,118.6064,118.7637,154900.0
2013-10-11 09:40:00,151.02,151.18,150.99,151.16,101800.0,118.7559,118.8817,118.7323,118.8659,101800.0
2013-10-11 09:45:00,151.16,151.21,151.07,151.16,110700.0,118.8659,118.9053,118.7952,118.8659,110700.0
2013-10-11 09:50:00,151.17,151.3,151.15,151.3,54000.0,118.8738,118.976,118.8581,118.976,54000.0
2013-10-11 09:55:00,151.26,151.51,151.21,151.5,125600.0,118.9446,119.1412,118.9053,119.1333,125600.0
2013-10-11 10:00:00,151.53,151.6,151.46,151.46,158100.0,119.1569,119.2119,119.1019,119.1019,158100.0
2013-10-11 10:05:00,151.47,151.6,151.47,151.55,122900.0,119.1097,119.2119,119.1097,119.1726,122900.0
2013-10-11 10:10:00,151.54,151.57,151.41,151.48,77400.0,119.1648,119.1884,119.0625,119.1176,77400.0
2013-10-11 10:15:00,151.47,151.55,151.37,151.38,171300.0,119.1097,119.1726,119.0311,119.0389,171300.0
2013-10-11 10:20:00,151.38,151.39,151.28,151.34,97300.0,119.0389,119.0468,118.9603,119.0075,97300.0
2013-10-11 10:25:00,151.34,151.45,151.31,151.39,160400.0,119.0075,119.094,118.9839,119.0468,160400.0
2013-10-11 10:30:00,151.38,151.39,151.26,151.28,69900.0,119.0389,119.0468,118.9446,118.9603,69900.0
2013-10-11 10:35:00,151.29,151.32,151.19,151.22,144400.0,118.9682,118.9918,118.8895,118.9131,144400.0
2013-10-11 10:40:00,151.21,151.24,151.15,151.17,71900.0,118.9053,118.9289,118.8581,118.8738,71900.0
2013-10-11 10:45:00,151.16,151.18,150.99,151.0,146000.0,118.8659,118.8817,118.7323,118.7401,146000.0
2013-10-11 10:50:00,151.0,151.1,151.0,151.1,96300.0,118.7401,118.8188,118.7401,118.8188,96300.0
2013-10-11 10:55:00,151.11,151.23,151.1,151.23,140700.0,118.8266,118.921,118.8188,118.921,140700.0
2013-10-11 11:00:00,151.23,151.26,151.18,151.2,32000.0,118.921,118.9446,118.8817,118.8974,32000.0
2013-10-11 11:05:00,151.22,151.29,151.2,151.22,58400.0,118.9131,118.9682,118.8974,118.9131,58400.0
2013-10-11 11:10:00,151.22,151.3,151.22,151.27,34700.0,118.9131,118.976,118.9131,118.9524,34700.0
2013-10-11 11:15:00,151.29,151.33,151.17,151.22,45500.0,118.9682,118.9996,118.8738,118.9131,45500.0
2013-10-11 11:20:00,151.21,151.27,151.18,151.27,28800.0,118.9053,118.9524,118.8817,118.9524,28800.0
2013-10-11 11:25:00,151.29,151.37,151.26,151.29,61600.0,118.9682,119.0311,118.9446,118.9682,61600.0
2013-10-11 11:30:00,151.28,151.46,151.28,151.42,92800.0,118.9603,119.1019,118.9603,119.0704,92800.0
2013-10-11 11:35:00,151.43,151.61,151.43,151.54,138400.0,119.0783,119.2198,119.0783,119.1648,138400.0
2013-10-11 11:40:00,151.55,151.65,151.49,151.61,65900.0,119.1726,119.2513,119.1254,119.2198,65900.0
2013-10-11 11:45:00,151.62,151.71,151.61,151.66,29600.0,119.2277,119.2984,119.2198,119.2591,29600.0
2013-10-11 11:50:00,151.66,151.7,151.65,151.66,45900.0,119.2591,119.2906,119.2513,119.2591,45900.0
2013-10-11 11:55:00,151.69,151.79,151.68,151.77,68400.0,119.2827,119.3614,119.2749,119.3456,68400.0
2013-10-11 12:00:00,151.77,151.85,151.75,151.82,57100.0,119.3456,119.4085,119.3299,119.3849,57100.0
2013-10-11 12:05:00,151.83,151.96,151.81,151.91,107300.0,119.3928,119.495,119.3771,119.4557,107300.0
2013-10-11 12:10:00,151.89,151.93,151.84,151.92,62200.0,119.44,119.4714,119.4007,119.4636,62200.0
2013-10-11 12:15:00,151.93,151.99,151.91,151.99,50300.0,119.4714,119.5186,119.4557,119.5186,50300.0
2013-10-11 12:20:00,151.99,152.02,151.93,151.95,127800.0,119.5186,119.5422,119.4714,119.4872,127800.0
2013-10-11 12:25:00,151.96,151.99,151.88,151.88,53700.0,119.495,119.5186,119.4321,119.4321,53700.0
2013-10-11 12:30:00,151.88,151.92,151.85,151.86,50000.0,119.4321,119.4636,119.4085,119.4164,50000.0
2013-10-11 12:35:00,151.87,151.92,151.86,151.88,27200.0,119.4243,119.4636,119.4164,119.4321,27200.0
2013-10-11 12:40:00,151.9,151.94,151.89,151.93,25400.0,119.4479,119.4793,119.44,119.4714,25400.0
2013-10-11 12:45:00,151.94,151.96,151.86,151.9,46500.0,119.4793,119.495,119.4164,119.4479,46500.0
2013-10-11 12:50:00,151.9,151.99,151.9,151.97,38300.0,119.4479,119.5186,119.4479,119.5029,38300.0
2013-10-11 12:55:00,151.98,152.04,151.97,152.0,37400.0,119.5108,119.5579,119.5029,119.5265,37400.0
2013-10-11 13:00:00,152.0,152.03,151.95,152.0,58200.0,119.5265,119.5501,119.4872,119.5265,58200.0
2013-10-11 13:05:00,152.0,152.14,151.97,152.1,104900.0,119.5265,119.6366,119.5029,119.6051,104900.0
2013-10-11 13:10:00,152.11,152.12,152.05,152.07,29000.0,119.613,119.6208,119.5658,119.5815,29000.0
2013-10-11 13:15:00,152.08,152.08,151.9,151.92,98600.0,119.5894,119.5894,119.4479,119.4636,98600.0
2013-10-11 13:20:00,151.93,151.96,151.9,151.96,106100.0,119.4714,119.495,119.4479,119.495,106100.0
2013-10-11 13:25:00,151.96,152.0,151.94,151.96,42400.0,119.495,119.5265,119.4793,119.495,42400.0
2013-10-11 13:30:00,151.95,151.99,151.94,151.95,18600.0,119.4872,119.5186,119.4793,119.4872,18600.0
2013-10-11 13:35:00,151.96,152.03,151.94,151.97,40200.0,119.495,119.5501,119.4793,119.5029,40200.0
2013-10-11 13:40:00,151.94,151.98,151.92,151.94,64300.0,119.4793,119.5108,119.4636,119.4793,64300.0
2013-10-11 13:45:00,151.94,152.02,151.92,151.92,21200.0,119.4793,119.5422,119.4636,119.4636,21200.0
2013-10-11 13:50:00,151.91,151.93,151.88,151.93,28900.0,119.4557,119.4714,119.4321,119.4714,28900.0
2013-10-11 13:55:00,151.94,152.0,151.9,152.0,45900.0,119.4793,119.5265,119.4479,119.5265,45900.0
2013-10-11 14:00:00,152.0,152.04,151.93,152.01,46500.0,119.5265,119.5579,119.4714,119.5343,46500.0
2013-10-11 14:05:00,152.01,152.07,151.99,152.03,43400.0,119.5343,119.5815,119.5186,119.5501,43400.0
2013-10-11 14:10:00,152.04,152.04,151.99,151.99,46000.0,119.5579,119.5579,119.5186,119.5186,46000.0
2013-10-11 14:15:00,151.99,152.04,151.98,152.01,15600.0,119.5186,119.5579,119.5108,119.5343,15600.0
2013-10-11 14:20:00,152.02,152.06,152.01,152.03,17100.0,119.5422,119.5737,119.5343,119.5501,17100.0
2013-10-11 14:25:00,152.04,152.04,151.98,152.0,36000.0,119.5579,119.5579,119.5108,119.5265,36000.0
2013-10-11 14:30:00,152.01,152.01,151.94,151.95,20000.0,119.5343,119.5343,119.4793,119.4872,20000.0
2013-10-11 14:35:00,151.94,151.97,151.84,151.85,30400.0,119.4793,119.5029,119.4007,119.4085,30400.0
2013-10-11 14:40:00,151.85,151.89,151.83,151.86,15400.0,119.4085,119.44,119.3928,119.4164,15400.0
2013-10-11 14:45:00,151.88,151.95,151.86,151.9,62700.0,119.4321,119.4872,119.4164,119.4479,62700.0
2013-10-11 14:50:00,151.89,151.89,151.85,151.86,23500.0,119.44,119.44,119.4085,119.4164,23500.0
2013-10-11 14:55:00,151.87,151.91,151.86,151.9,25800.0,119.4243,119.4557,119.4164,119.4479,25800.0
2013-10-11 15:00:00,151.89,151.91,151.77,151.79,61500.0,119.44,119.4557,119.3456,119.3614,61500.0
2013-10-11 15:05:00,151.8,151.84,151.79,151.83,34800.0,119.3692,119.4007,119.3614,119.3928,34800.0
2013-10-11 15:10:00,151.83,151.88,151.73,151.74,89500.0,119.3928,119.4321,119.3142,119.322,89500.0
2013-10-11 15:15:00,151.75,151.78,151.72,151.75,57900.0,119.3299,119.3535,119.3063,119.3299,57900.0
2013-10-11 15:20:00,151.74,151.81,151.72,151.79,35500.0,119.322,119.3771,119.3063,119.3614,35500.0
2013-10-11 15:25:00,151.77,151.85,151.75,151.85,41600.0,119.3456,119.4085,119.3299,119.4085,41600.0
2013-10-11 15:30:00,151.86,151.98,151.85,151.87,128200.0,119.4164,119.5108,119.4085,119.4243,128200.0
2013-10-11 15:35:00,151.87,151.9,151.76,151.76,87900.0,119.4243,119.4479,119.3378,119.3378,87900.0
2013-10-11 15:40:00,151.77,151.84,151.77,151.81,61400.0,119.3456,119.4007,119.3456,119.3771,61400.0
2013-10-11 15:45:00,151.8,151.82,151.66,151.67,133200.0,119.3692,119.3849,119.2591,119.267,133200.0
2013-10-11 15:50:00,151.67,151.84,151.65,151.82,178500.0,119.267,119.4007,119.2513,119.3849,178500.0
2013-10-11 15:55:00,151.81,152.19,151.8,152.17,633200.0,119.3771,119.6759,119.3692,119.6602,633200.0
2013-10-14 09:30:00,151.22,151.32,151.08,151.32,231100.0,118.9131,118.9918,118.803,118.9918,231100.0
2013-10-14 09:35:00,151.31,151.52,151.3,151.39,120600.0,118.9839,119.149,118.976,119.0468,120600.0
2013-10-14 09:40:00,151.39,151.41,151.24,151.31,105600.0,119.0468,119.0625,118.9289,118.9839,105600.0
2013-10-14 09:45:00,151.31,151.33,151.22,151.22,98100.0,118.9839,118.9996,118.9131,118.9131,98100.0
2013-10-14 09:50:00,151.23,151.44,151.23,151.36,87100.0,118.921,119.0861,118.921,119.0232,87100.0
2013-10-14 09:55:00,151.38,151.52,151.37,151.49,37100.0,119.0389,119.149,119.0311,119.1254,37100.0
2013-10-14 10:00:00,151.48,151.52,151.39,151.43,89600.0,119.1176,119.149,119.0468,119.0783,89600.0
2013-10-14 10:05:00,151.43,151.43,151.31,151.37,51900.0,119.0783,119.0783,118.9839,119.0311,51900.0
2013-10-14 10:10:00,151.35,151.42,151.28,151.38,59300.0,119.0154,119.0704,118.9603,119.0389,59300.0
2013-10-14 10:15:00,151.38,151.45,151.28,151.28,61800.0,119.0389,119.094,118.9603,118.9603,61800.0
2013-10-14 10:20:00,151.29,151.4,151.29,151.38,55600.0,118.9682,119.0547,118.9682,119.0389,55600.0
2013-10-14 10:25:00,151.35,151.44,151.33,151.44,34300.0,119.0154,119.0861,118.9996,119.0861,34300.0
2013-10-14 10:30:00,151.44,151.46,151.39,151.41,37800.0,119.0861,119.1019,119.0468,119.0625,37800.0
2013-10-14 10:35:00,151.41,151.51,151.4,151.49,27100.0,119.0625,119.1412,119.0547,119.1254,27100.0
2013-10-14 10:40:00,151.48,151.49,151.39,151.42,68900.0,119.1176,119.1254,119.0468,119.0704,68900.0
2013-10-14 10:45:00,151.4,151.53,151.39,151.43,55200.0,119.0547,119.1569,119.0468,119.0783,55200.0
2013-10-14 10:50:00,151.45,151.45,151.33,151.33,41700.0,119.094,119.094,118.9996,118.9996,41700.0
2013-10-14 10:55:00,151.32,151.48,151.31,151.43,50000.0,118.9918,119.1176,118.9839,119.0783,50000.0
2013-10-14 11:00:00,151.42,151.46,151.37,151.38,40800.0,119.0704,119.1019,119.0311,119.0389,40800.0
2013-10-14 11:05:00,151.36,151.44,151.36,151.43,22300.0,119.0232,119.0861,119.0232,119.0783,22300.0
2013-10-14 11:10:00,151.43,151.55,151.43,151.5,43800.0,119.0783,119.1726,119.0783,119.1333,43800.0
2013-10-14 11:15:00,151.51,151.51,151.43,151.49,25300.0,119.1412,119.1412,119.0783,119.1254,25300.0
2013-10-14 11:20:00,151.48,151.52,151.47,151.51,22700.0,119.1176,119.149,119.1097,119.1412,22700.0
2013-10-14 11:25:00,151.5,151.53,151.45,151.53,9200.0,119.1333,119.1569,119.094,119.1569,9200.0
2013-10-14 11:30:00,151.55,151.65,151.55,151.59,38000.0,119.1726,119.2513,119.1726,119.2041,38000.0
2013-10-14 11:35:00,151.6,151.77,151.6,151.75,57800.0,119.2119,119.3456,119.2119,119.3299,57800.0
2013-10-14 11:40:00,151.74,151.79,151.72,151.75,76700.0,119.322,119.3614,119.3063,119.3299,76700.0
2013-10-14 11:45:00,151.74,151.82,151.74,151.78,38900.0,119.322,119.3849,119.322,119.3535,38900.0
2013-10-14 11:50:00,151.78,151.86,151.77,151.84,96000.0,119.3535,119.4164,119.3456,119.4007,96000.0
2013-10-14 11:55:00,151.85,151.96,151.83,151.95,106500.0,119.4085,119.495,119.3928,119.4872,106500.0
2013-10-14 12:00:00,151.93,152.05,151.92,152.02,50900.0,119.4714,119.5658,119.4636,119.5422,50900.0
2013-10-14 12:05:00,152.02,152.03,151.91,151.92,45500.0,119.5422,119.5501,119.4557,119.4636,45500.0
2013-10-14 12:10:00,151.93,151.95,151.84,151.86,36900.0,119.4714,119.4872,119.4007,119.4164,36900.0
2013-10-14 12:15:00,151.86,151.89,151.84,151.88,19600.0,119.4164,119.44,119.4007,119.4321,19600.0
2013-10-14 12:20:00,151.88,151.89,151.79,151.8,29600.0,119.4321,119.44,119.3614,119.3692,29600.0
2013-10-14 12:25:00,151.81,151.86,151.81,151.85,26600.0,119.3771,119.4164,119.3771,119.4085,26600.0
2013-10-14 12:30:00,151.85,151.95,151.84,151.92,50500.0,119.4085,119.4872,119.4007,119.4636,50500.0
2013-10-14 12:35:00,151.91,152.03,151.9,152.0,66300.0,119.4557,119.5501,119.4479,119.5265,66300.0
2013-10-14 12:40:00,152.0,152.01,151.92,151.97,28000.0,119.5265,119.5343,119.4636,119.5029,28000.0
2013-10-14 12:45:00,151.96,151.99,151.93,151.98,18200.0,119.495,119.5186,119.4714,119.5108,18200.0
2013-10-14 12:50:00,151.98,152.05,151.97,152.0,41100.0,119.5108,119.5658,119.5029,119.5265,41100.0
2013-10-14 12:55:00,152.02,152.03,151.99,152.03,27800.0,119.5422,119.5501,119.5186,119.5501,27800.0
2013-10-14 13:00:00,152.03,152.05,151.97,152.05,43100.0,119.5501,119.5658,119.5029,119.5658,43100.0
2013-10-14 13:05:00,152.05,152.15,152.05,152.14,71200.0,119.5658,119.6444,119.5658,119.6366,71200.0
2013-10-14 13:10:00,152.15,152.41,152.13,152.38,128600.0,119.6444,119.8489,119.6287,119.8253,128600.0
2013-10-14 13:15:00,152.37,152.4,152.33,152.35,97100.0,119.8174,119.841,119.786,119.8017,97100.0
2013-10-14 13:20:00,152.36,152.39,152.33,152.34,72900.0,119.8096,119.8332,119.786,119.7938,72900.0
2013-10-14 13:25:00,152.35,152.39,152.34,152.34,27700.0,119.8017,119.8332,119.7938,119.7938,27700.0
2013-10-14 13:30:00,152.36,152.39,152.34,152.37,24300.0,119.8096,119.8332,119.7938,119.8174,24300.0
2013-10-14 13:35:00,152.36,152.39,152.34,152.38,21100.0,119.8096,119.8332,119.7938,119.8253,21100.0
2013-10-14 13:40:00,152.39,152.47,152.39,152.45,60100.0,119.8332,119.8961,119.8332,119.8803,60100.0
2013-10-14 13:45:00,152.47,152.51,152.37,152.37,88700.0,119.8961,119.9275,119.8174,119.8174,88700.0
2013-10-14 13:50:00,152.39,152.39,152.3,152.34,42300.0,119.8332,119.8332,119.7624,119.7938,42300.0
2013-10-14 13:55:00,152.35,152.39,152.3,152.39,26200.0,119.8017,119.8332,119.7624,119.8332,26200.0
2013-10-14 14:00:00,152.37,152.57,152.34,152.57,92900.0,119.8174,119.9747,119.7938,119.9747,92900.0
2013-10-14 14:05:00,152.58,152.76,152.55,152.64,165300.0,119.9826,120.1241,119.959,120.0298,165300.0
2013-10-14 14:10:00,152.64,152.69,152.6,152.62,62200.0,120.0298,120.0691,119.9983,120.014,62200.0
2013-10-14 14:15:00,152.62,152.72,152.62,152.72,46200.0,120.014,120.0927,120.014,120.0927,46200.0
2013-10-14 14:20:00,152.72,152.79,152.66,152.69,79600.0,120.0927,120.1477,120.0455,120.0691,79600.0
2013-10-14 14:25:00,152.69,152.7,152.64,152.66,55700.0,120.0691,120.0769,120.0298,120.0455,55700.0
2013-10-14 14:30:00,152.64,152.73,152.63,152.69,81700.0,120.0298,120.1005,120.0219,120.0691,81700.0
2013-10-14 14:35:00,152.68,152.76,152.67,152.72,58600.0,120.0612,120.1241,120.0533,120.0927,58600.0
2013-10-14 14:40:00,152.72,152.73,152.4,152.44,215100.0,120.0927,120.1005,119.841,119.8725,215100.0
2013-10-14 14:45:00,152.42,152.6,152.42,152.58,87500.0,119.8568,119.9983,119.8568,119.9826,87500.0
2013-10-14 14:50:00,152.59,152.59,152.48,152.51,41200.0,119.9904,119.9904,119.9039,119.9275,41200.0
2013-10-14 14:55:00,152.49,152.56,152.44,152.54,112100.0,119.9118,119.9668,119.8725,119.9511,112100.0
2013-10-14 15:00:00,152.51,152.63,152.45,152.62,71400.0,119.9275,120.0219,119.8803,120.014,71400.0
2013-10-14 15:05:00,152.62,152.85,152.62,152.84,115900.0,120.014,120.1949,120.014,120.187,115900.0
2013-10-14 15:10:00,152.83,152.88,152.76,152.85,94800.0,120.1792,120.2185,120.1241,120.1949,94800.0
2013-10-14 15:15:00,152.83,152.88,152.72,152.72,59100.0,120.1792,120.2185,120.0927,120.0927,59100.0
2013-10-14 15:20:00,152.72,152.74,152.67,152.68,53500.0,120.0927,120.1084,120.0533,120.0612,53500.0
2013-10-14 15:25:00,152.65,152.73,152.65,152.71,72600.0,120.0376,120.1005,120.0376,120.0848,72600.0
2013-10-14 15:30:00,152.7,152.83,152.69,152.73,101900.0,120.0769,120.1792,120.0691,120.1005,101900.0
2013-10-14 15:35:00,152.72,152.76,152.6,152.6,105300.0,120.0927,120.1241,119.9983,119.9983,105300.0
2013-10-14 15:40:00,152.6,152.69,152.57,152.68,145800.0,119.9983,120.0691,119.9747,120.0612,145800.0
2013-10-14 15:45:00,152.67,152.68,152.47,152.5,123300.0,120.0533,120.0612,119.8961,119.9197,123300.0
2013-10-14 15:50:00,152.51,152.57,152.46,152.56,179700.0,119.9275,119.9747,119.8882,119.9668,179700.0
2013-10-14 15:55:00,152.56,152.83,152.5,152.75,596400.0,119.9668,120.1792,119.9197,120.1163,596400.0
2013-10-15 09:30:00,152.6,152.6,152.13,152.15,217600.0,119.9983,119.9983,119.6287,119.6444,217600.0
2013-10-15 09:35:00,152.16,152.44,152.15,152.22,214200.0,119.6523,119.8725,119.6444,119.6995,214200.0
2013-10-15 09:40:00,152.21,152.29,151.95,152.0,111000.0,119.6916,119.7545,119.4872,119.5265,111000.0
2013-10-15 09:45:00,152.04,152.23,152.02,152.18,147600.0,119.5579,119.7073,119.5422,119.668,147600.0
2013-10-15 09:50:00,152.16,152.31,152.14,152.19,175600.0,119.6523,119.7703,119.6366,119.6759,175600.0
2013-10-15 09:55:00,152.2,152.42,152.2,152.4,127100.0,119.6838,119.8568,119.6838,119.841,127100.0
2013-10-15 10:00:00,152.45,152.45,152.29,152.29,157300.0,119.8803,119.8803,119.7545,119.7545,157300.0
2013-10-15 10:05:00,152.3,152.57,152.28,152.54,111100.0,119.7624,119.9747,119.7467,119.9511,111100.0
2013-10-15 10:10:00,152.54,152.62,152.52,152.55,359500.0,119.9511,120.014,119.9354,119.959,359500.0
2013-10-15 10:15:00,152.53,152.6,152.41,152.41,70400.0,119.9433,119.9983,119.8489,119.8489,70400.0
2013-10-15 10:20:00,152.41,152.54,152.4,152.52,92600.0,119.8489,119.9511,119.841,119.9354,92600.0
2013-10-15 10:25:00,152.5,152.57,152.48,152.52,35300.0,119.9197,119.9747,119.9039,119.9354,35300.0
2013-10-15 10:30:00,152.52,152.6,152.45,152.48,60100.0,119.9354,119.9983,119.8803,119.9039,60100.0
2013-10-15 10:35:00,152.49,152.54,152.47,152.53,17500.0,119.9118,119.9511,119.8961,119.9433,17500.0
2013-10-15 10:40:00,152.53,152.59,152.22,152.34,142200.0,119.9433,119.9904,119.6995,119.7938,142200.0
2013-10-15 10:45:00,152.34,152.34,152.2,152.27,43500.0,119.7938,119.7938,119.6838,119.7388,43500.0
2013-10-15 10:50:00,152.28,152.31,152.17,152.23,46400.0,119.7467,119.7703,119.6602,119.7073,46400.0
2013-10-15 10:55:00,152.22,152.23,152.12,152.16,78600.0,119.6995,119.7073,119.6208,119.6523,78600.0
2013-10-15 11:00:00,152.17,152.37,152.09,152.25,188600.0,119.6602,119.8174,119.5973,119.7231,188600.0
2013-10-15 11:05:00,152.25,152.28,152.05,152.11,198600.0,119.7231,119.7467,119.5658,119.613,198600.0
2013-10-15 11:10:00,152.11,152.66,152.01,152.49,312400.0,119.613,120.0455,119.5343,119.9118,312400.0
2013-10-15 11:15:00,152.49,152.58,152.44,152.58,59900.0,119.9118,119.9826,119.8725,119.9826,59900.0
2013-10-15 11:20:00,152.61,152.75,152.6,152.75,67400.0,120.0062,120.1163,119.9983,120.1163,67400.0
2013-10-15 11:25:00,152.72,152.8,152.66,152.66,65500.0,120.0927,120.1556,120.0455,120.0455,65500.0
2013-10-15 11:30:00,152.66,152.73,152.58,152.58,49500.0,120.0455,120.1005,119.9826,119.9826,49500.0
2013-10-15 11:35:00,152.58,152.62,152.36,152.42,124800.0,119.9826,120.014,119.8096,119.8568,124800.0
2013-10-15 11:40:00,152.42,152.46,152.33,152.37,88400.0,119.8568,119.8882,119.786,119.8174,88400.0
2013-10-15 11:45:00,152.38,152.42,152.25,152.32,63900.0,119.8253,119.8568,119.7231,119.7781,63900.0
2013-10-15 11:50:00,152.33,152.53,152.32,152.49,66500.0,119.786,119.9433,119.7781,119.9118,66500.0
2013-10-15 11:55:00,152.5,152.55,152.43,152.43,32100.0,119.9197,119.959,119.8646,119.8646,32100.0
2013-10-15 12:00:00,152.43,152.43,152.31,152.38,57200.0,119.8646,119.8646,119.7703,119.8253,57200.0
2013-10-15 12:05:00,152.36,152.42,152.24,152.41,70200.0,119.8096,119.8568,119.7152,119.8489,70200.0
2013-10-15 12:10:00,152.43,152.47,152.36,152.39,39500.0,119.8646,119.8961,119.8096,119.8332,39500.0
2013-10-15 12:15:00,152.39,152.39,152.22,152.29,49500.0,119.8332,119.8332,119.6995,119.7545,49500.0
2013-10-15 12:20:00,152.3,152.41,152.26,152.4,30100.0,119.7624,119.8489,119.7309,119.841,30100.0
2013-10-15 12:25:00,152.4,152.43,152.33,152.33,14000.0,119.841,119.8646,119.786,119.786,14000.0
2013-10-15 12:30:00,152.33,152.43,152.27,152.43,41000.0,119.786,119.8646,119.7388,119.8646,41000.0
2013-10-15 12:35:00,152.44,152.44,152.37,152.37,36400.0,119.8725,119.8725,119.8174,119.8174,36400.0
2013-10-15 12:40:00,152.36,152.48,152.35,152.43,33100.0,119.8096,119.9039,119.8017,119.8646,33100.0
2013-10-15 12:45:00,152.44,152.45,152.41,152.42,32200.0,119.8725,119.8803,119.8489,119.8568,32200.0
2013-10-15 12:50:00,152.41,152.42,152.39,152.39,10500.0,119.8489,119.8568,119.8332,119.8332,10500.0
2013-10-15 12:55:00,152.39,152.39,152.3,152.36,46100.0,119.8332,119.8332,119.7624,119.8096,46100.0
2013-10-15 13:00:00,152.36,152.4,152.28,152.28,36600.0,119.8096,119.841,119.7467,119.7467,36600.0
2013-10-15 13:05:00,152.27,152.3,152.2,152.27,52400.0,119.7388,119.7624,119.6838,119.7388,52400.0
2013-10-15 13:10:00,152.27,152.39,152.18,152.37,58200.0,119.7388,119.8332,119.668,119.8174,58200.0
2013-10-15 13:15:00,152.37,152.37,152.29,152.34,28100.0,119.8174,119.8174,119.7545,119.7938,28100.0
2013-10-15 13:20:00,152.32,152.32,152.25,152.28,46000.0,119.7781,119.7781,119.7231,119.7467,46000.0
2013-10-15 13:25:00,152.29,152.29,152.13,152.16,95600.0,119.7545,119.7545,119.6287,119.6523,95600.0
2013-10-15 13:30:00,152.16,152.21,152.11,152.2,34300.0,119.6523,119.6916,119.613,119.6838,34300.0
2013-10-15 13:35:00,152.2,152.21,152.11,152.13,27100.0,119.6838,119.6916,119.613,119.6287,27100.0
2013-10-15 13:40:00,152.14,152.23,152.11,152.21,51300.0,119.6366,119.7073,119.613,119.6916,51300.0
2013-10-15 13:45:00,152.21,152.29,152.19,152.23,57600.0,119.6916,119.7545,119.6759,119.7073,57600.0
2013-10-15 13:50:00,152.22,152.29,152.2,152.23,24200.0,119.6995,119.7545,119.6838,119.7073,24200.0
2013-10-15 13:55:00,152.21,152.23,152.19,152.23,22200.0,119.6916,119.7073,119.6759,119.7073,22200.0
2013-10-15 14:00:00,152.25,152.34,152.25,152.29,51900.0,119.7231,119.7938,119.7231,119.7545,51900.0
2013-10-15 14:05:00,152.27,152.32,152.26,152.29,32200.0,119.7388,119.7781,119.7309,119.7545,32200.0
2013-10-15 14:10:00,152.28,152.28,152.15,152.17,75500.0,119.7467,119.7467,119.6444,119.6602,75500.0
2013-10-15 14:15:00,152.18,152.26,152.15,152.25,34000.0,119.668,119.7309,119.6444,119.7231,34000.0
2013-10-15 14:20:00,152.24,152.26,151.93,151.95,166100.0,119.7152,119.7309,119.4714,119.4872,166100.0
2013-10-15 14:25:00,151.93,152.01,151.87,151.91,136300.0,119.4714,119.5343,119.4243,119.4557,136300.0
2013-10-15 14:30:00,151.9,151.9,151.78,151.82,90500.0,119.4479,119.4479,119.3535,119.3849,90500.0
2013-10-15 14:35:00,151.81,151.82,151.43,151.64,270000.0,119.3771,119.3849,119.0783,119.2434,270000.0
2013-10-15 14:40:00,151.63,151.76,151.5,151.72,81700.0,119.2355,119.3378,119.1333,119.3063,81700.0
2013-10-15 14:45:00,151.74,151.74,151.36,151.61,254400.0,119.322,119.322,119.0232,119.2198,254400.0
2013-10-15 14:50:00,151.6,151.83,151.59,151.7,187800.0,119.2119,119.3928,119.2041,119.2906,187800.0
2013-10-15 14:55:00,151.69,151.81,151.66,151.77,73200.0,119.2827,119.3771,119.2591,119.3456,73200.0
2013-10-15 15:00:00,151.79,151.89,151.68,151.71,160300.0,119.3614,119.44,119.2749,119.2984,160300.0
2013-10-15 15:05:00,151.73,152.02,151.64,152.0,224000.0,119.3142,119.5422,119.2434,119.5265,224000.0
2013-10-15 15:10:00,152.01,152.07,151.95,152.0,78300.0,119.5343,119.5815,119.4872,119.5265,78300.0
2013-10-15 15:15:00,152.0,152.0,151.88,151.99,71400.0,119.5265,119.5265,119.4321,119.5186,71400.0
2013-10-15 15:20:00,151.99,152.0,151.87,151.97,70400.0,119.5186,119.5265,119.4243,119.5029,70400.0
2013-10-15 15:25:00,151.97,151.99,151.9,151.97,57900.0,119.5029,119.5186,119.4479,119.5029,57900.0
2013-10-15 15:30:00,151.96,151.98,151.74,151.77,77300.0,119.495,119.5108,119.322,119.3456,77300.0
2013-10-15 15:35:00,151.76,151.84,151.68,151.74,90400.0,119.3378,119.4007,119.2749,119.322,90400.0
2013-10-15 15:40:00,151.73,151.77,151.53,151.57,71000.0,119.3142,119.3456,119.1569,119.1884,71000.0
2013-10-15 15:45:00,151.58,151.66,151.54,151.62,112100.0,119.1962,119.2591,119.1648,119.2277,112100.0
2013-10-15 15:50:00,151.61,151.62,151.49,151.6,232900.0,119.2198,119.2277,119.1254,119.2119,232900.0
2013-10-15 15:55:00,151.59,151.67,151.4,151.41,422800.0,119.2041,119.267,119.0547,119.0625,422800.0
2013-10-16 09:30:00,152.34,152.5,152.24,152.48,277600.0,119.7938,119.9197,119.7152,119.9039,277600.0
2013-10-16 09:35:00,152.48,152.56,152.3,152.41,199500.0,119.9039,119.9668,119.7624,119.8489,199500.0
2013-10-16 09:40:00,152.41,152.41,152.28,152.31,252100.0,119.8489,119.8489,119.7467,119.7703,252100.0
2013-10-16 09:45:00,152.3,152.5,152.3,152.47,164300.0,119.7624,119.9197,119.7624,119.8961,164300.0
2013-10-16 09:50:00,152.48,152.99,152.45,152.98,262500.0,119.9039,120.305,119.8803,120.2971,262500.0
2013-10-16 09:55:00,152.98,153.42,152.98,153.25,365600.0,120.2971,120.6431,120.2971,120.5094,365600.0
2013-10-16 10:00:00,153.27,153.37,153.18,153.18,263600.0,120.5252,120.6038,120.4544,120.4544,263600.0
2013-10-16 10:05:00,153.18,153.21,152.91,153.13,366600.0,120.4544,120.478,120.2421,120.4151,366600.0
2013-10-16 10:10:00,153.13,153.21,152.99,153.13,134100.0,120.4151,120.478,120.305,120.4151,134100.0
2013-10-16 10:15:00,153.13,153.28,153.13,153.25,195400.0,120.4151,120.533,120.4151,120.5094,195400.0
2013-10-16 10:20:00,153.22,153.32,153.16,153.17,135100.0,120.4858,120.5645,120.4387,120.4465,135100.0
2013-10-16 10:25:00,153.17,153.22,153.08,153.08,103800.0,120.4465,120.4858,120.3758,120.3758,103800.0
2013-10-16 10:30:00,153.09,153.14,153.04,153.13,93500.0,120.3836,120.4229,120.3443,120.4151,93500.0
2013-10-16 10:35:00,153.13,153.15,153.05,153.05,65000.0,120.4151,120.4308,120.3522,120.3522,65000.0
2013-10-16 10:40:00,153.06,153.11,153.02,153.09,54400.0,120.36,120.3993,120.3286,120.3836,54400.0
2013-10-16 10:45:00,153.09,153.34,153.05,153.32,125600.0,120.3836,120.5802,120.3522,120.5645,125600.0
2013-10-16 10:50:00,153.32,153.32,153.2,153.29,117100.0,120.5645,120.5645,120.4701,120.5409,117100.0
2013-10-16 10:55:00,153.26,153.45,153.25,153.43,122100.0,120.5173,120.6667,120.5094,120.651,122100.0
2013-10-16 11:00:00,153.42,153.47,153.39,153.44,216700.0,120.6431,120.6824,120.6195,120.6588,216700.0
2013-10-16 11:05:00,153.45,153.54,153.41,153.46,160000.0,120.6667,120.7375,120.6353,120.6746,160000.0
2013-10-16 11:10:00,153.46,153.56,153.44,153.52,92600.0,120.6746,120.7532,120.6588,120.7218,92600.0
2013-10-16 11:15:00,153.51,153.54,153.34,153.34,68900.0,120.7139,120.7375,120.5802,120.5802,68900.0
2013-10-16 11:20:00,153.35,153.43,153.29,153.35,113000.0,120.5881,120.651,120.5409,120.5881,113000.0
2013-10-16 11:25:00,153.36,153.37,153.2,153.24,70700.0,120.5959,120.6038,120.4701,120.5016,70700.0
2013-10-16 11:30:00,153.25,153.34,153.22,153.24,57000.0,120.5094,120.5802,120.4858,120.5016,57000.0
2013-10-16 11:35:00,153.25,153.46,153.23,153.42,50400.0,120.5094,120.6746,120.4937,120.6431,50400.0
2013-10-16 11:40:00,153.43,153.5,153.4,153.5,156600.0,120.651,120.706,120.6274,120.706,156600.0
2013-10-16 11:45:00,153.49,153.53,153.39,153.39,111200.0,120.6982,120.7296,120.6195,120.6195,111200.0
2013-10-16 11:50:00,153.38,153.41,153.34,153.38,43900.0,120.6117,120.6353,120.5802,120.6117,43900.0
2013-10-16 11:55:00,153.38,153.41,153.36,153.41,54600.0,120.6117,120.6353,120.5959,120.6353,54600.0
2013-10-16 12:00:00,153.4,153.43,153.37,153.39,52800.0,120.6274,120.651,120.6038,120.6195,52800.0
2013-10-16 12:05:00,153.39,153.53,153.38,153.5,88400.0,120.6195,120.7296,120.6117,120.706,88400.0
2013-10-16 12:10:00,153.51,153.55,153.43,153.46,86600.0,120.7139,120.7453,120.651,120.6746,86600.0
2013-10-16 12:15:00,153.46,153.55,153.42,153.53,76200.0,120.6746,120.7453,120.6431,120.7296,76200.0
2013-10-16 12:20:00,153.54,153.54,153.37,153.41,151100.0,120.7375,120.7375,120.6038,120.6353,151100.0
2013-10-16 12:25:00,153.41,153.47,153.3,153.3,130400.0,120.6353,120.6824,120.5488,120.5488,130400.0
2013-10-16 12:30:00,153.29,153.3,153.14,153.26,138400.0,120.5409,120.5488,120.4229,120.5173,138400.0
2013-10-16 12:35:00,153.25,153.37,153.23,153.37,65000.0,120.5094,120.6038,120.4937,120.6038,65000.0
2013-10-16 12:40:00,153.38,153.41,153.32,153.33,57300.0,120.6117,120.6353,120.5645,120.5723,57300.0
2013-10-16 12:45:00,153.32,153.35,153.27,153.28,28400.0,120.5645,120.5881,120.5252,120.533,28400.0
2013-10-16 12:50:00,153.29,153.32,153.27,153.3,22200.0,120.5409,120.5645,120.5252,120.5488,22200.0
2013-10-16 12:55:00,153.3,153.3,153.2,153.25,60200.0,120.5488,120.5488,120.4701,120.5094,60200.0
2013-10-16 13:00:00,153.26,153.31,153.25,153.28,45900.0,120.5173,120.5566,120.5094,120.533,45900.0
2013-10-16 13:05:00,153.28,153.31,153.24,153.24,17000.0,120.533,120.5566,120.5016,120.5016,17000.0
2013-10-16 13:10:00,153.23,153.26,153.17,153.26,40700.0,120.4937,120.5173,120.4465,120.5173,40700.0
2013-10-16 13:15:00,153.27,153.34,153.25,153.32,73000.0,120.5252,120.5802,120.5094,120.5645,73000.0
2013-10-16 13:20:00,153.32,153.34,153.26,153.26,35300.0,120.5645,120.5802,120.5173,120.5173,35300.0
2013-10-16 13:25:00,153.28,153.44,153.27,153.44,67700.0,120.533,120.6588,120.5252,120.6588,67700.0
2013-10-16 13:30:00,153.43,153.43,153.4,153.43,22400.0,120.651,120.651,120.6274,120.651,22400.0
2013-10-16 13:35:00,153.42,153.48,153.39,153.47,30600.0,120.6431,120.6903,120.6195,120.6824,30600.0
2013-10-16 13:40:00,153.49,153.51,153.43,153.43,43200.0,120.6982,120.7139,120.651,120.651,43200.0
2013-10-16 13:45:00,153.42,153.46,153.39,153.39,58500.0,120.6431,120.6746,120.6195,120.6195,58500.0
2013-10-16 13:50:00,153.39,153.41,153.3,153.3,32900.0,120.6195,120.6353,120.5488,120.5488,32900.0
2013-10-16 13:55:00,153.3,153.3,153.24,153.24,29700.0,120.5488,120.5488,120.5016,120.5016,29700.0
2013-10-16 14:00:00,153.23,153.26,153.2,153.22,54000.0,120.4937,120.5173,120.4701,120.4858,54000.0
2013-10-16 14:05:00,153.22,153.23,153.18,153.22,21500.0,120.4858,120.4937,120.4544,120.4858,21500.0
2013-10-16 14:10:00,153.23,153.27,153.22,153.24,30300.0,120.4937,120.5252,120.4858,120.5016,30300.0
2013-10-16 14:15:00,153.25,153.27,153.15,153.19,37200.0,120.5094,120.5252,120.4308,120.4623,37200.0
2013-10-16 14:20:00,153.19,153.19,153.12,153.15,23900.0,120.4623,120.4623,120.4072,120.4308,23900.0
2013-10-16 14:25:00,153.15,153.15,152.98,153.02,94300.0,120.4308,120.4308,120.2971,120.3286,94300.0
2013-10-16 14:30:00,153.02,153.06,153.0,153.05,47700.0,120.3286,120.36,120.3128,120.3522,47700.0
2013-10-16 14:35:00,153.05,153.06,152.96,152.96,40000.0,120.3522,120.36,120.2814,120.2814,40000.0
2013-10-16 14:40:00,152.96,153.06,152.94,153.06,57200.0,120.2814,120.36,120.2657,120.36,57200.0
2013-10-16 14:45:00,153.04,153.18,153.03,153.16,40900.0,120.3443,120.4544,120.3364,120.4387,40900.0
2013-10-16 14:50:00,153.18,153.19,153.1,153.1,31600.0,120.4544,120.4623,120.3915,120.3915,31600.0
2013-10-16 14:55:00,153.09,153.1,153.05,153.07,18100.0,120.3836,120.3915,120.3522,120.3679,18100.0
2013-10-16 15:00:00,153.07,153.08,152.96,153.0,47200.0,120.3679,120.3758,120.2814,120.3128,47200.0
2013-10-16 15:05:00,153.01,153.11,153.01,153.1,66100.0,120.3207,120.3993,120.3207,120.3915,66100.0
2013-10-16 15:10:00,153.09,153.18,153.07,153.16,112600.0,120.3836,120.4544,120.3679,120.4387,112600.0
2013-10-16 15:15:00,153.17,153.24,153.17,153.21,51500.0,120.4465,120.5016,120.4465,120.478,51500.0
2013-10-16 15:20:00,153.21,153.26,153.16,153.25,43700.0,120.478,120.5173,120.4387,120.5094,43700.0
2013-10-16 15:25:00,153.25,153.28,153.13,153.13,90200.0,120.5094,120.533,120.4151,120.4151,90200.0
2013-10-16 15:30:00,153.12,153.15,153.06,153.12,72800.0,120.4072,120.4308,120.36,120.4072,72800.0
2013-10-16 15:35:00,153.11,153.19,153.08,153.15,86300.0,120.3993,120.4623,120.3758,120.4308,86300.0
2013-10-16 15:40:00,153.15,153.2,153.11,153.18,52500.0,120.4308,120.4701,120.3993,120.4544,52500.0
2013-10-16 15:45:00,153.2,153.35,153.17,153.33,186900.0,120.4701,120.5881,120.4465,120.5723,186900.0
2013-10-16 15:50:00,153.33,153.4,153.32,153.38,220300.0,120.5723,120.6274,120.5645,120.6117,220300.0
2013-10-16 15:55:00,153.38,153.53,153.38,153.49,547700.0,120.6117,120.7296,120.6117,120.6982,547700.0
2013-10-17 09:30:00,152.12,152.36,152.05,152.33,474300.0,119.6208,119.8096,119.5658,119.786,474300.0
2013-10-17 09:35:00,152.35,152.5,152.31,152.45,267200.0,119.8017,119.9197,119.7703,119.8803,267200.0
2013-10-17 09:40:00,152.47,152.63,152.47,152.62,199800.0,119.8961,120.0219,119.8961,120.014,199800.0
2013-10-17 09:45:00,152.62,152.78,152.62,152.65,295800.0,120.014,120.1398,120.014,120.0376,295800.0
2013-10-17 09:50:00,152.65,152.69,152.55,152.55,867200.0,120.0376,120.0691,119.959,119.959,867200.0
2013-10-17 09:55:00,152.56,152.62,152.48,152.48,569700.0,119.9668,120.014,119.9039,119.9039,569700.0
2013-10-17 10:00:00,152.47,152.66,152.47,152.63,138100.0,119.8961,120.0455,119.8961,120.0219,138100.0
2013-10-17 10:05:00,152.66,152.81,152.66,152.69,96400.0,120.0455,120.1634,120.0455,120.0691,96400.0
2013-10-17 10:10:00,152.68,152.72,152.57,152.64,76200.0,120.0612,120.0927,119.9747,120.0298,76200.0
2013-10-17 10:15:00,152.65,152.77,152.62,152.73,70600.0,120.0376,120.132,120.014,120.1005,70600.0
2013-10-17 10:20:00,152.74,152.79,152.68,152.78,67800.0,120.1084,120.1477,120.0612,120.1398,67800.0
2013-10-17 10:25:00,152.78,152.93,152.78,152.85,103400.0,120.1398,120.2578,120.1398,120.1949,103400.0
2013-10-17 10:30:00,152.84,152.9,152.78,152.83,99200.0,120.187,120.2342,120.1398,120.1792,99200.0
2013-10-17 10:35:00,152.82,152.85,152.75,152.83,112200.0,120.1713,120.1949,120.1163,120.1792,112200.0
2013-10-17 10:40:00,152.81,152.89,152.8,152.8,64200.0,120.1634,120.2263,120.1556,120.1556,64200.0
2013-10-17 10:45:00,152.81,152.84,152.66,152.69,62100.0,120.1634,120.187,120.0455,120.0691,62100.0
2013-10-17 10:50:00,152.68,152.72,152.66,152.69,45100.0,120.0612,120.0927,120.0455,120.0691,45100.0
2013-10-17 10:55:00,152.69,152.72,152.66,152.71,41900.0,120.0691,120.0927,120.0455,120.0848,41900.0
2013-10-17 11:00:00,152.72,152.93,152.71,152.91,120000.0,120.0927,120.2578,120.0848,120.2421,120000.0
2013-10-17 11:05:00,152.92,152.95,152.83,152.92,92600.0,120.2499,120.2735,120.1792,120.2499,92600.0
2013-10-17 11:10:00,152.91,152.93,152.86,152.92,74700.0,120.2421,120.2578,120.2028,120.2499,74700.0
2013-10-17 11:15:00,152.93,153.0,152.92,152.94,89800.0,120.2578,120.3128,120.2499,120.2657,89800.0
2013-10-17 11:20:00,152.95,152.97,152.88,152.88,81200.0,120.2735,120.2893,120.2185,120.2185,81200.0
2013-10-17 11:25:00,152.9,152.94,152.86,152.9,112000.0,120.2342,120.2657,120.2028,120.2342,112000.0
2013-10-17 11:30:00,152.91,153.04,152.91,153.04,169200.0,120.2421,120.3443,120.2421,120.3443,169200.0
2013-10-17 11:35:00,153.03,153.13,153.02,153.04,87800.0,120.3364,120.4151,120.3286,120.3443,87800.0
2013-10-17 11:40:00,153.04,153.09,153.02,153.08,101700.0,120.3443,120.3836,120.3286,120.3758,101700.0
2013-10-17 11:45:00,153.07,153.11,153.03,153.11,85600.0,120.3679,120.3993,120.3364,120.3993,85600.0
2013-10-17 11:50:00,153.12,153.17,153.07,153.07,73600.0,120.4072,120.4465,120.3679,120.3679,73600.0
2013-10-17 11:55:00,153.07,153.13,153.05,153.07,77000.0,120.3679,120.4151,120.3522,120.3679,77000.0
2013-10-17 12:00:00,153.07,153.13,153.03,153.03,43000.0,120.3679,120.4151,120.3364,120.3364,43000.0
2013-10-17 12:05:00,153.03,153.04,152.97,153.02,20200.0,120.3364,120.3443,120.2893,120.3286,20200.0
2013-10-17 12:10:00,153.03,153.06,152.98,153.0,20600.0,120.3364,120.36,120.2971,120.3128,20600.0
2013-10-17 12:15:00,152.99,153.17,152.99,153.14,71700.0,120.305,120.4465,120.305,120.4229,71700.0
2013-10-17 12:20:00,153.14,153.17,153.11,153.12,47200.0,120.4229,120.4465,120.3993,120.4072,47200.0
2013-10-17 12:25:00,153.13,153.16,153.1,153.1,40500.0,120.4151,120.4387,120.3915,120.3915,40500.0
2013-10-17 12:30:00,153.1,153.14,153.01,153.05,78200.0,120.3915,120.4229,120.3207,120.3522,78200.0
2013-10-17 12:35:00,153.04,153.07,152.99,153.06,53900.0,120.3443,120.3679,120.305,120.36,53900.0
2013-10-17 12:40:00,153.05,153.06,153.03,153.06,14100.0,120.3522,120.36,120.3364,120.36,14100.0
2013-10-17 12:45:00,153.06,153.12,153.03,153.08,50700.0,120.36,120.4072,120.3364,120.3758,50700.0
2013-10-17 12:50:00,153.1,153.22,153.09,153.2,58300.0,120.3915,120.4858,120.3836,120.4701,58300.0
2013-10-17 12:55:00,153.21,153.23,153.19,153.23,57100.0,120.478,120.4937,120.4623,120.4937,57100.0
2013-10-17 13:00:00,153.25,153.25,153.15,153.19,29100.0,120.5094,120.5094,120.4308,120.4623,29100.0
2013-10-17 13:05:00,153.18,153.24,153.16,153.23,54200.0,120.4544,120.5016,120.4387,120.4937,54200.0
2013-10-17 13:10:00,153.24,153.24,153.17,153.17,40300.0,120.5016,120.5016,120.4465,120.4465,40300.0
2013-10-17 13:15:00,153.17,153.18,153.05,153.08,51500.0,120.4465,120.4544,120.3522,120.3758,51500.0
2013-10-17 13:20:00,153.09,153.09,153.03,153.04,38100.0,120.3836,120.3836,120.3364,120.3443,38100.0
2013-10-17 13:25:00,153.04,153.08,153.01,153.03,140000.0,120.3443,120.3758,120.3207,120.3364,140000.0
2013-10-17 13:30:00,153.03,153.1,153.01,153.1,31000.0,120.3364,120.3915,120.3207,120.3915,31000.0
2013-10-17 13:35:00,153.11,153.12,153.07,153.1,21300.0,120.3993,120.4072,120.3679,120.3915,21300.0
2013-10-17 13:40:00,153.11,153.14,153.08,153.1,22400.0,120.3993,120.4229,120.3758,120.3915,22400.0
2013-10-17 13:45:00,153.1,153.11,153.03,153.05,19200.0,120.3915,120.3993,120.3364,120.3522,19200.0
2013-10-17 13:50:00,153.04,153.11,153.03,153.11,18200.0,120.3443,120.3993,120.3364,120.3993,18200.0
2013-10-17 13:55:00,153.12,153.12,153.04,153.04,14900.0,120.4072,120.4072,120.3443,120.3443,14900.0
2013-10-17 14:00:00,153.04,153.05,153.0,153.03,151400.0,120.3443,120.3522,120.3128,120.3364,151400.0
2013-10-17 14:05:00,153.02,153.07,153.01,153.04,55000.0,120.3286,120.3679,120.3207,120.3443,55000.0
2013-10-17 14:10:00,153.03,153.06,153.01,153.01,37000.0,120.3364,120.36,120.3207,120.3207,37000.0
2013-10-17 14:15:00,153.01,153.02,153.0,153.01,15300.0,120.3207,120.3286,120.3128,120.3207,15300.0
2013-10-17 14:20:00,153.02,153.16,153.02,153.14,36000.0,120.3286,120.4387,120.3286,120.4229,36000.0
2013-10-17 14:25:00,153.14,153.15,153.01,153.04,30000.0,120.4229,120.4308,120.3207,120.3443,30000.0
2013-10-17 14:30:00,153.04,153.1,153.02,153.07,27600.0,120.3443,120.3915,120.3286,120.3679,27600.0
2013-10-17 14:35:00,153.06,153.12,153.05,153.1,23800.0,120.36,120.4072,120.3522,120.3915,23800.0
2013-10-17 14:40:00,153.11,153.17,153.1,153.12,43000.0,120.3993,120.4465,120.3915,120.4072,43000.0
2013-10-17 14:45:00,153.11,153.12,153.06,153.09,30200.0,120.3993,120.4072,120.36,120.3836,30200.0
2013-10-17 14:50:00,153.08,153.14,153.08,153.12,28600.0,120.3758,120.4229,120.3758,120.4072,28600.0
2013-10-17 14:55:00,153.11,153.18,153.11,153.18,38300.0,120.3993,120.4544,120.3993,120.4544,38300.0
2013-10-17 15:00:00,153.18,153.19,153.07,153.13,40800.0,120.4544,120.4623,120.3679,120.4151,40800.0
2013-10-17 15:05:00,153.12,153.24,153.12,153.23,40900.0,120.4072,120.5016,120.4072,120.4937,40900.0
2013-10-17 15:10:00,153.23,153.37,153.22,153.36,58300.0,120.4937,120.6038,120.4858,120.5959,58300.0
2013-10-17 15:15:00,153.35,153.36,153.25,153.31,38000.0,120.5881,120.5959,120.5094,120.5566,38000.0
2013-10-17 15:20:00,153.3,153.33,153.25,153.32,66700.0,120.5488,120.5723,120.5094,120.5645,66700.0
2013-10-17 15:25:00,153.33,153.42,153.31,153.34,83300.0,120.5723,120.6431,120.5566,120.5802,83300.0
2013-10-17 15:30:00,153.35,153.37,153.31,153.37,58000.0,120.5881,120.6038,120.5566,120.6038,58000.0
2013-10-17 15:35:00,153.37,153.42,153.35,153.39,140900.0,120.6038,120.6431,120.5881,120.6195,140900.0
2013-10-17 15:40:00,153.38,153.42,153.36,153.4,141000.0,120.6117,120.6431,120.5959,120.6274,141000.0
2013-10-17 15:45:00,153.42,153.54,153.38,153.53,188300.0,120.6431,120.7375,120.6117,120.7296,188300.0
2013-10-17 15:50:00,153.54,153.59,153.47,153.53,317400.0,120.7375,120.7768,120.6824,120.7296,317400.0
2013-10-17 15:55:00,153.53,153.59,153.45,153.49,589800.0,120.7296,120.7768,120.6667,120.6982,589800.0
2013-10-18 09:30:00,153.64,153.67,153.15,153.15,453200.0,120.9499,120.9736,120.5642,120.5642,453200.0
2013-10-18 09:35:00,153.14,153.14,152.89,153.01,246000.0,120.5563,120.5563,120.3595,120.454,246000.0
2013-10-18 09:40:00,153.01,153.34,153.0,153.3,225400.0,120.454,120.7138,120.4461,120.6823,225400.0
2013-10-18 09:45:00,153.3,153.38,153.24,153.32,130300.0,120.6823,120.7453,120.635,120.698,130300.0
2013-10-18 09:50:00,153.34,153.44,153.34,153.44,68800.0,120.7138,120.7925,120.7138,120.7925,68800.0
2013-10-18 09:55:00,153.43,153.49,153.41,153.45,133700.0,120.7846,120.8319,120.7689,120.8004,133700.0
2013-10-18 10:00:00,153.44,153.54,153.38,153.39,102000.0,120.7925,120.8712,120.7453,120.7531,102000.0
2013-10-18 10:05:00,153.4,153.52,153.38,153.49,117600.0,120.761,120.8555,120.7453,120.8319,117600.0
2013-10-18 10:10:00,153.48,153.5,153.34,153.36,76600.0,120.824,120.8397,120.7138,120.7295,76600.0
2013-10-18 10:15:00,153.34,153.37,153.3,153.33,59500.0,120.7138,120.7374,120.6823,120.7059,59500.0
2013-10-18 10:20:00,153.31,153.32,153.23,153.25,75500.0,120.6902,120.698,120.6272,120.6429,75500.0
2013-10-18 10:25:00,153.23,153.24,153.05,153.08,129200.0,120.6272,120.635,120.4855,120.5091,129200.0
2013-10-18 10:30:00,153.08,153.11,152.94,152.96,87200.0,120.5091,120.5327,120.3989,120.4146,87200.0
2013-10-18 10:35:00,152.97,153.08,152.97,153.08,111100.0,120.4225,120.5091,120.4225,120.5091,111100.0
2013-10-18 10:40:00,153.09,153.23,153.09,153.17,99000.0,120.517,120.6272,120.517,120.5799,99000.0
2013-10-18 10:45:00,153.17,153.26,153.15,153.22,40600.0,120.5799,120.6508,120.5642,120.6193,40600.0
2013-10-18 10:50:00,153.23,153.33,153.17,153.28,124500.0,120.6272,120.7059,120.5799,120.6665,124500.0
2013-10-18 10:55:00,153.28,153.28,153.19,153.19,36600.0,120.6665,120.6665,120.5957,120.5957,36600.0
2013-10-18 11:00:00,153.21,153.26,153.14,153.23,45900.0,120.6114,120.6508,120.5563,120.6272,45900.0
2013-10-18 11:05:00,153.22,153.31,153.22,153.25,90200.0,120.6193,120.6902,120.6193,120.6429,90200.0
2013-10-18 11:10:00,153.27,153.39,153.27,153.31,123100.0,120.6587,120.7531,120.6587,120.6902,123100.0
2013-10-18 11:15:00,153.32,153.37,153.3,153.34,90400.0,120.698,120.7374,120.6823,120.7138,90400.0
2013-10-18 11:20:00,153.34,153.34,153.22,153.25,33100.0,120.7138,120.7138,120.6193,120.6429,33100.0
2013-10-18 11:25:00,153.25,153.34,153.24,153.34,45000.0,120.6429,120.7138,120.635,120.7138,45000.0
2013-10-18 11:30:00,153.32,153.4,153.29,153.39,50300.0,120.698,120.761,120.6744,120.7531,50300.0
2013-10-18 11:35:00,153.39,153.45,153.36,153.39,124100.0,120.7531,120.8004,120.7295,120.7531,124100.0
2013-10-18 11:40:00,153.38,153.4,153.34,153.34,23700.0,120.7453,120.761,120.7138,120.7138,23700.0
2013-10-18 11:45:00,153.35,153.35,153.29,153.33,17500.0,120.7216,120.7216,120.6744,120.7059,17500.0
2013-10-18 11:50:00,153.33,153.33,153.22,153.26,90400.0,120.7059,120.7059,120.6193,120.6508,90400.0
2013-10-18 11:55:00,153.27,153.27,153.12,153.16,89300.0,120.6587,120.6587,120.5406,120.5721,89300.0
2013-10-18 12:00:00,153.16,153.18,153.08,153.17,74400.0,120.5721,120.5878,120.5091,120.5799,74400.0
2013-10-18 12:05:00,153.17,153.27,153.15,153.27,101100.0,120.5799,120.6587,120.5642,120.6587,101100.0
2013-10-18 12:10:00,153.28,153.34,153.25,153.31,84900.0,120.6665,120.7138,120.6429,120.6902,84900.0
2013-10-18 12:15:00,153.3,153.33,153.27,153.29,33500.0,120.6823,120.7059,120.6587,120.6744,33500.0
2013-10-18 12:20:00,153.28,153.33,153.27,153.32,25500.0,120.6665,120.7059,120.6587,120.698,25500.0
2013-10-18 12:25:00,153.33,153.37,153.31,153.31,38600.0,120.7059,120.7374,120.6902,120.6902,38600.0
2013-10-18 12:30:00,153.32,153.37,153.31,153.37,41600.0,120.698,120.7374,120.6902,120.7374,41600.0
2013-10-18 12:35:00,153.37,153.45,153.35,153.42,76500.0,120.7374,120.8004,120.7216,120.7767,76500.0
2013-10-18 12:40:00,153.42,153.47,153.36,153.37,86100.0,120.7767,120.8161,120.7295,120.7374,86100.0
2013-10-18 12:45:00,153.38,153.46,153.37,153.45,112200.0,120.7453,120.8082,120.7374,120.8004,112200.0
2013-10-18 12:50:00,153.46,153.49,153.44,153.46,30000.0,120.8082,120.8319,120.7925,120.8082,30000.0
2013-10-18 12:55:00,153.47,153.48,153.38,153.4,33300.0,120.8161,120.824,120.7453,120.761,33300.0
2013-10-18 13:00:00,153.42,153.47,153.42,153.47,29500.0,120.7767,120.8161,120.7767,120.8161,29500.0
2013-10-18 13:05:00,153.46,153.56,153.46,153.55,56200.0,120.8082,120.887,120.8082,120.8791,56200.0
2013-10-18 13:10:00,153.55,153.58,153.53,153.55,36500.0,120.8791,120.9027,120.8633,120.8791,36500.0
2013-10-18 13:15:00,153.56,153.58,153.51,153.53,80300.0,120.887,120.9027,120.8476,120.8633,80300.0
2013-10-18 13:20:00,153.54,153.54,153.49,153.5,29400.0,120.8712,120.8712,120.8319,120.8397,29400.0
2013-10-18 13:25:00,153.51,153.58,153.49,153.55,55000.0,120.8476,120.9027,120.8319,120.8791,55000.0
2013-10-18 13:30:00,153.55,153.55,153.47,153.51,32600.0,120.8791,120.8791,120.8161,120.8476,32600.0
2013-10-18 13:35:00,153.5,153.56,153.47,153.54,67700.0,120.8397,120.887,120.8161,120.8712,67700.0
2013-10-18 13:40:00,153.54,153.62,153.53,153.61,39000.0,120.8712,120.9342,120.8633,120.9263,39000.0
2013-10-18 13:45:00,153.62,153.62,153.56,153.56,39200.0,120.9342,120.9342,120.887,120.887,39200.0
2013-10-18 13:50:00,153.57,153.66,153.56,153.64,75400.0,120.8948,120.9657,120.887,120.9499,75400.0
2013-10-18 13:55:00,153.65,153.68,153.62,153.66,93100.0,120.9578,120.9814,120.9342,120.9657,93100.0
2013-10-18 14:00:00,153.66,153.7,153.64,153.67,58800.0,120.9657,120.9972,120.9499,120.9736,58800.0
2013-10-18 14:05:00,153.66,153.69,153.62,153.65,30500.0,120.9657,120.9893,120.9342,120.9578,30500.0
2013-10-18 14:10:00,153.64,153.65,153.5,153.51,67100.0,120.9499,120.9578,120.8397,120.8476,67100.0
2013-10-18 14:15:00,153.52,153.62,153.51,153.62,42700.0,120.8555,120.9342,120.8476,120.9342,42700.0
2013-10-18 14:20:00,153.63,153.69,153.63,153.67,49600.0,120.9421,120.9893,120.9421,120.9736,49600.0
2013-10-18 14:25:00,153.66,153.66,153.6,153.66,53300.0,120.9657,120.9657,120.9185,120.9657,53300.0
2013-10-18 14:30:00,153.65,153.66,153.57,153.65,51900.0,120.9578,120.9657,120.8948,120.9578,51900.0
2013-10-18 14:35:00,153.64,153.75,153.63,153.71,166200.0,120.9499,121.0365,120.9421,121.005,166200.0
2013-10-18 14:40:00,153.71,153.8,153.71,153.76,70400.0,121.005,121.0759,121.005,121.0444,70400.0
2013-10-18 14:45:00,153.75,153.78,153.71,153.71,38300.0,121.0365,121.0602,121.005,121.005,38300.0
2013-10-18 14:50:00,153.71,153.72,153.67,153.71,81300.0,121.005,121.0129,120.9736,121.005,81300.0
2013-10-18 14:55:00,153.69,153.72,153.65,153.66,34900.0,120.9893,121.0129,120.9578,120.9657,34900.0
2013-10-18 15:00:00,153.66,153.68,153.6,153.6,97700.0,120.9657,120.9814,120.9185,120.9185,97700.0
2013-10-18 15:05:00,153.61,153.65,153.59,153.65,106400.0,120.9263,120.9578,120.9106,120.9578,106400.0
2013-10-18 15:10:00,153.65,153.67,153.58,153.62,56400.0,120.9578,120.9736,120.9027,120.9342,56400.0
2013-10-18 15:15:00,153.63,153.65,153.55,153.62,31400.0,120.9421,120.9578,120.8791,120.9342,31400.0
2013-10-18 15:20:00,153.63,153.63,153.58,153.58,59000.0,120.9421,120.9421,120.9027,120.9027,59000.0
2013-10-18 15:25:00,153.58,153.61,153.55,153.61,78600.0,120.9027,120.9263,120.8791,120.9263,78600.0
2013-10-18 15:30:00,153.6,153.67,153.51,153.55,119500.0,120.9185,120.9736,120.8476,120.8791,119500.0
2013-10-18 15:35:00,153.54,153.58,153.51,153.53,116400.0,120.8712,120.9027,120.8476,120.8633,116400.0
2013-10-18 15:40:00,153.54,153.56,153.52,153.52,87000.0,120.8712,120.887,120.8555,120.8555,87000.0
2013-10-18 15:45:00,153.52,153.63,153.52,153.57,161600.0,120.8555,120.9421,120.8555,120.8948,161600.0
2013-10-18 15:50:00,153.58,153.64,153.52,153.62,173700.0,120.9027,120.9499,120.8555,120.9342,173700.0
2013-10-18 15:55:00,153.62,153.69,153.58,153.59,430100.0,120.9342,120.9893,120.9027,120.9106,430100.0
2013-10-21 09:30:00,153.7,153.73,153.52,153.52,152600.0,120.9972,121.0208,120.8555,120.8555,152600.0
2013-10-21 09:35:00,153.52,153.52,153.39,153.42,82000.0,120.8555,120.8555,120.7531,120.7767,82000.0
2013-10-21 09:40:00,153.43,153.48,153.33,153.46,98100.0,120.7846,120.824,120.7059,120.8082,98100.0
2013-10-21 09:45:00,153.46,153.49,153.39,153.46,68800.0,120.8082,120.8319,120.7531,120.8082,68800.0
2013-10-21 09:50:00,153.46,153.53,153.43,153.47,135100.0,120.8082,120.8633,120.7846,120.8161,135100.0
2013-10-21 09:55:00,153.48,153.64,153.45,153.63,85900.0,120.824,120.9499,120.8004,120.9421,85900.0
2013-10-21 10:00:00,153.61,153.76,153.56,153.72,56600.0,120.9263,121.0444,120.887,121.0129,56600.0
2013-10-21 10:05:00,153.72,153.74,153.64,153.66,72000.0,121.0129,121.0287,120.9499,120.9657,72000.0
2013-10-21 10:10:00,153.67,153.7,153.59,153.61,39300.0,120.9736,120.9972,120.9106,120.9263,39300.0
2013-10-21 10:15:00,153.59,153.59,153.39,153.47,107400.0,120.9106,120.9106,120.7531,120.8161,107400.0
2013-10-21 10:20:00,153.47,153.58,153.47,153.56,87200.0,120.8161,120.9027,120.8161,120.887,87200.0
2013-10-21 10:25:00,153.56,153.61,153.47,153.48,35400.0,120.887,120.9263,120.8161,120.824,35400.0
2013-10-21 10:30:00,153.48,153.53,153.43,153.49,59600.0,120.824,120.8633,120.7846,120.8319,59600.0
2013-10-21 10:35:00,153.47,153.52,153.42,153.45,43000.0,120.8161,120.8555,120.7767,120.8004,43000.0
2013-10-21 10:40:00,153.45,153.49,153.38,153.39,69500.0,120.8004,120.8319,120.7453,120.7531,69500.0
2013-10-21 10:45:00,153.39,153.49,153.37,153.44,46500.0,120.7531,120.8319,120.7374,120.7925,46500.0
2013-10-21 10:50:00,153.45,153.46,153.27,153.27,53600.0,120.8004,120.8082,120.6587,120.6587,53600.0
2013-10-21 10:55:00,153.28,153.41,153.28,153.39,46100.0,120.6665,120.7689,120.6665,120.7531,46100.0
2013-10-21 11:00:00,153.38,153.42,153.36,153.39,48200.0,120.7453,120.7767,120.7295,120.7531,48200.0
2013-10-21 11:05:00,153.4,153.44,153.35,153.37,75600.0,120.761,120.7925,120.7216,120.7374,75600.0
2013-10-21 11:10:00,153.37,153.46,153.36,153.45,44900.0,120.7374,120.8082,120.7295,120.8004,44900.0
2013-10-21 11:15:00,153.45,153.48,153.43,153.44,26100.0,120.8004,120.824,120.7846,120.7925,26100.0
2013-10-21 11:20:00,153.44,153.46,153.38,153.39,55300.0,120.7925,120.8082,120.7453,120.7531,55300.0
2013-10-21 11:25:00,153.39,153.48,153.38,153.47,59800.0,120.7531,120.824,120.7453,120.8161,59800.0
2013-10-21 11:30:00,153.48,153.49,153.39,153.44,17100.0,120.824,120.8319,120.7531,120.7925,17100.0
2013-10-21 11:35:00,153.45,153.48,153.37,153.37,20800.0,120.8004,120.824,120.7374,120.7374,20800.0
2013-10-21 11:40:00,153.38,153.48,153.38,153.42,39100.0,120.7453,120.824,120.7453,120.7767,39100.0
2013-10-21 11:45:00,153.41,153.49,153.4,153.41,20900.0,120.7689,120.8319,120.761,120.7689,20900.0
2013-10-21 11:50:00,153.42,153.48,153.42,153.48,13800.0,120.7767,120.824,120.7767,120.824,13800.0
2013-10-21 11:55:00,153.49,153.6,153.47,153.57,25800.0,120.8319,120.9185,120.8161,120.8948,25800.0
2013-10-21 12:00:00,153.57,153.58,153.52,153.55,17200.0,120.8948,120.9027,120.8555,120.8791,17200.0
2013-10-21 12:05:00,153.54,153.54,153.5,153.52,18900.0,120.8712,120.8712,120.8397,120.8555,18900.0
2013-10-21 12:10:00,153.5,153.56,153.49,153.56,9100.0,120.8397,120.887,120.8319,120.887,9100.0
2013-10-21 12:15:00,153.56,153.58,153.53,153.56,11400.0,120.887,120.9027,120.8633,120.887,11400.0
2013-10-21 12:20:00,153.56,153.56,153.52,153.52,16500.0,120.887,120.887,120.8555,120.8555,16500.0
2013-10-21 12:25:00,153.53,153.58,153.53,153.54,14600.0,120.8633,120.9027,120.8633,120.8712,14600.0
2013-10-21 12:30:00,153.53,153.56,153.51,153.55,18200.0,120.8633,120.887,120.8476,120.8791,18200.0
2013-10-21 12:35:00,153.56,153.59,153.54,153.58,7600.0,120.887,120.9106,120.8712,120.9027,7600.0
2013-10-21 12:40:00,153.56,153.58,153.5,153.55,21000.0,120.887,120.9027,120.8397,120.8791,21000.0
2013-10-21 12:45:00,153.55,153.56,153.52,153.52,11200.0,120.8791,120.887,120.8555,120.8555,11200.0
2013-10-21 12:50:00,153.53,153.56,153.52,153.56,10400.0,120.8633,120.887,120.8555,120.887,10400.0
2013-10-21 12:55:00,153.57,153.64,153.56,153.64,25400.0,120.8948,120.9499,120.887,120.9499,25400.0
2013-10-21 13:00:00,153.65,153.71,153.61,153.61,98000.0,120.9578,121.005,120.9263,120.9263,98000.0
2013-10-21 13:05:00,153.61,153.68,153.61,153.63,19500.0,120.9263,120.9814,120.9263,120.9421,19500.0
2013-10-21 13:10:00,153.64,153.66,153.63,153.65,10600.0,120.9499,120.9657,120.9421,120.9578,10600.0
2013-10-21 13:15:00,153.66,153.68,153.63,153.65,12300.0,120.9657,120.9814,120.9421,120.9578,12300.0
2013-10-21 13:20:00,153.65,153.66,153.62,153.62,14800.0,120.9578,120.9657,120.9342,120.9342,14800.0
2013-10-21 13:25:00,153.61,153.61,153.56,153.58,12300.0,120.9263,120.9263,120.887,120.9027,12300.0
2013-10-21 13:30:00,153.59,153.63,153.58,153.61,20000.0,120.9106,120.9421,120.9027,120.9263,20000.0
2013-10-21 13:35:00,153.6,153.63,153.56,153.6,31000.0,120.9185,120.9421,120.887,120.9185,31000.0
2013-10-21 13:40:00,153.6,153.6,153.53,153.56,16900.0,120.9185,120.9185,120.8633,120.887,16900.0
2013-10-21 13:45:00,153.57,153.59,153.55,153.56,9100.0,120.8948,120.9106,120.8791,120.887,9100.0
2013-10-21 13:50:00,153.55,153.61,153.55,153.6,12100.0,120.8791,120.9263,120.8791,120.9185,12100.0
2013-10-21 13:55:00,153.6,153.62,153.58,153.6,11900.0,120.9185,120.9342,120.9027,120.9185,11900.0
2013-10-21 14:00:00,153.6,153.6,153.51,153.54,29900.0,120.9185,120.9185,120.8476,120.8712,29900.0
2013-10-21 14:05:00,153.54,153.56,153.52,153.55,27100.0,120.8712,120.887,120.8555,120.8791,27100.0
2013-10-21 14:10:00,153.55,153.56,153.51,153.54,16100.0,120.8791,120.887,120.8476,120.8712,16100.0
2013-10-21 14:15:00,153.53,153.53,153.5,153.53,24500.0,120.8633,120.8633,120.8397,120.8633,24500.0
2013-10-21 14:20:00,153.53,153.54,153.33,153.39,79300.0,120.8633,120.8712,120.7059,120.7531,79300.0
2013-10-21 14:25:00,153.39,153.42,153.33,153.41,28100.0,120.7531,120.7767,120.7059,120.7689,28100.0
2013-10-21 14:30:00,153.42,153.46,153.38,153.46,21500.0,120.7767,120.8082,120.7453,120.8082,21500.0
2013-10-21 14:35:00,153.47,153.47,153.43,153.45,13000.0,120.8161,120.8161,120.7846,120.8004,13000.0
2013-10-21 14:40:00,153.46,153.46,153.41,153.45,9400.0,120.8082,120.8082,120.7689,120.8004,9400.0
2013-10-21 14:45:00,153.46,153.52,153.46,153.51,25200.0,120.8082,120.8555,120.8082,120.8476,25200.0
2013-10-21 14:50:00,153.5,153.5,153.46,153.46,18800.0,120.8397,120.8397,120.8082,120.8082,18800.0
2013-10-21 14:55:00,153.44,153.45,153.37,153.38,32200.0,120.7925,120.8004,120.7374,120.7453,32200.0
2013-10-21 15:00:00,153.38,153.47,153.35,153.47,45500.0,120.7453,120.8161,120.7216,120.8161,45500.0
2013-10-21 15:05:00,153.47,153.53,153.46,153.52,43700.0,120.8161,120.8633,120.8082,120.8555,43700.0
2013-10-21 15:10:00,153.52,153.53,153.49,153.51,17400.0,120.8555,120.8633,120.8319,120.8476,17400.0
2013-10-21 15:15:00,153.52,153.59,153.51,153.57,50100.0,120.8555,120.9106,120.8476,120.8948,50100.0
2013-10-21 15:20:00,153.55,153.59,153.54,153.56,22700.0,120.8791,120.9106,120.8712,120.887,22700.0
2013-10-21 15:25:00,153.57,153.57,153.48,153.51,31700.0,120.8948,120.8948,120.824,120.8476,31700.0
2013-10-21 15:30:00,153.51,153.51,153.42,153.48,65000.0,120.8476,120.8476,120.7767,120.824,65000.0
2013-10-21 15:35:00,153.47,153.47,153.41,153.45,66300.0,120.8161,120.8161,120.7689,120.8004,66300.0
2013-10-21 15:40:00,153.45,153.49,153.43,153.44,25400.0,120.8004,120.8319,120.7846,120.7925,25400.0
2013-10-21 15:45:00,153.45,153.51,153.4,153.49,61700.0,120.8004,120.8476,120.761,120.8319,61700.0
2013-10-21 15:50:00,153.49,153.52,153.44,153.52,106200.0,120.8319,120.8555,120.7925,120.8555,106200.0
2013-10-21 15:55:00,153.52,153.58,153.47,153.56,223800.0,120.8555,120.9027,120.8161,120.887,223800.0
2013-10-22 09:30:00,154.02,154.08,153.94,154.0,213000.0,121.2491,121.2963,121.1861,121.2333,213000.0
2013-10-22 09:35:00,154.0,154.11,153.82,153.9,91300.0,121.2333,121.3199,121.0916,121.1546,91300.0
2013-10-22 09:40:00,153.88,154.02,153.83,153.86,65200.0,121.1389,121.2491,121.0995,121.1231,65200.0
2013-10-22 09:45:00,153.86,153.98,153.86,153.87,159800.0,121.1231,121.2176,121.1231,121.131,159800.0
2013-10-22 09:50:00,153.88,154.33,153.86,154.3,334900.0,121.1389,121.4931,121.1231,121.4695,334900.0
2013-10-22 09:55:00,154.32,154.4,154.28,154.32,137100.0,121.4853,121.5482,121.4538,121.4853,137100.0
2013-10-22 10:00:00,154.34,154.56,154.33,154.55,187500.0,121.501,121.6742,121.4931,121.6663,187500.0
2013-10-22 10:05:00,154.54,154.58,154.46,154.55,169100.0,121.6584,121.6899,121.5955,121.6663,169100.0
2013-10-22 10:10:00,154.55,154.67,154.52,154.65,291800.0,121.6663,121.7608,121.6427,121.745,291800.0
2013-10-22 10:15:00,154.64,154.75,154.61,154.75,139600.0,121.7372,121.8238,121.7136,121.8238,139600.0
2013-10-22 10:20:00,154.75,154.86,154.72,154.79,103500.0,121.8238,121.9104,121.8001,121.8553,103500.0
2013-10-22 10:25:00,154.79,154.8,154.7,154.74,65200.0,121.8553,121.8631,121.7844,121.8159,65200.0
2013-10-22 10:30:00,154.74,154.74,154.65,154.66,94700.0,121.8159,121.8159,121.745,121.7529,94700.0
2013-10-22 10:35:00,154.67,154.67,154.61,154.66,98300.0,121.7608,121.7608,121.7136,121.7529,98300.0
2013-10-22 10:40:00,154.65,154.65,154.44,154.44,224700.0,121.745,121.745,121.5797,121.5797,224700.0
2013-10-22 10:45:00,154.42,154.43,154.23,154.27,123500.0,121.564,121.5719,121.4144,121.4459,123500.0
2013-10-22 10:50:00,154.27,154.32,154.15,154.17,289400.0,121.4459,121.4853,121.3514,121.3672,289400.0
2013-10-22 10:55:00,154.18,154.2,153.9,154.16,277700.0,121.375,121.3908,121.1546,121.3593,277700.0
2013-10-22 11:00:00,154.15,154.24,154.12,154.21,122700.0,121.3514,121.4223,121.3278,121.3987,122700.0
2013-10-22 11:05:00,154.21,154.26,154.11,154.19,104800.0,121.3987,121.438,121.3199,121.3829,104800.0
2013-10-22 11:10:00,154.19,154.27,154.08,154.13,136200.0,121.3829,121.4459,121.2963,121.3357,136200.0
2013-10-22 11:15:00,154.13,154.17,154.03,154.16,58300.0,121.3357,121.3672,121.257,121.3593,58300.0
2013-10-22 11:20:00,154.14,154.17,154.01,154.04,77200.0,121.3436,121.3672,121.2412,121.2648,77200.0
2013-10-22 11:25:00,154.04,154.16,154.04,154.14,71200.0,121.2648,121.3593,121.2648,121.3436,71200.0
2013-10-22 11:30:00,154.12,154.22,154.0,154.13,106100.0,121.3278,121.4065,121.2333,121.3357,106100.0
2013-10-22 11:35:00,154.13,154.25,154.12,154.2,90600.0,121.3357,121.4301,121.3278,121.3908,90600.0
2013-10-22 11:40:00,154.21,154.25,154.14,154.15,41200.0,121.3987,121.4301,121.3436,121.3514,41200.0
2013-10-22 11:45:00,154.14,154.23,154.11,154.16,38500.0,121.3436,121.4144,121.3199,121.3593,38500.0
2013-10-22 11:50:00,154.16,154.27,154.16,154.23,57200.0,121.3593,121.4459,121.3593,121.4144,57200.0
2013-10-22 11:55:00,154.24,154.27,154.22,154.26,39200.0,121.4223,121.4459,121.4065,121.438,39200.0
2013-10-22 12:00:00,154.27,154.29,154.18,154.2,41500.0,121.4459,121.4616,121.375,121.3908,41500.0
2013-10-22 12:05:00,154.21,154.23,154.18,154.19,16100.0,121.3987,121.4144,121.375,121.3829,16100.0
2013-10-22 12:10:00,154.2,154.21,154.04,154.05,28100.0,121.3908,121.3987,121.2648,121.2727,28100.0
2013-10-22 12:15:00,154.04,154.09,154.01,154.04,105700.0,121.2648,121.3042,121.2412,121.2648,105700.0
2013-10-22 12:20:00,154.03,154.06,153.97,154.05,129900.0,121.257,121.2806,121.2097,121.2727,129900.0
2013-10-22 12:25:00,154.06,154.09,153.94,153.99,55200.0,121.2806,121.3042,121.1861,121.2255,55200.0
2013-10-22 12:30:00,153.98,154.04,153.9,154.03,68400.0,121.2176,121.2648,121.1546,121.257,68400.0
2013-10-22 12:35:00,154.03,154.03,153.92,153.93,40200.0,121.257,121.257,121.1704,121.1782,40200.0
2013-10-22 12:40:00,153.91,153.98,153.89,153.9,106000.0,121.1625,121.2176,121.1467,121.1546,106000.0
2013-10-22 12:45:00,153.9,153.94,153.86,153.93,43200.0,121.1546,121.1861,121.1231,121.1782,43200.0
2013-10-22 12:50:00,153.92,153.97,153.9,153.96,40500.0,121.1704,121.2097,121.1546,121.2019,40500.0
2013-10-22 12:55:00,153.96,153.99,153.92,153.98,38500.0,121.2019,121.2255,121.1704,121.2176,38500.0
2013-10-22 13:00:00,153.98,154.04,153.96,154.04,18400.0,121.2176,121.2648,121.2019,121.2648,18400.0
2013-10-22 13:05:00,154.05,154.11,154.04,154.09,59500.0,121.2727,121.3199,121.2648,121.3042,59500.0
2013-10-22 13:10:00,154.09,154.11,154.09,154.09,14800.0,121.3042,121.3199,121.3042,121.3042,14800.0
2013-10-22 13:15:00,154.08,154.14,154.07,154.14,58100.0,121.2963,121.3436,121.2884,121.3436,58100.0
2013-10-22 13:20:00,154.15,154.17,154.12,154.14,33400.0,121.3514,121.3672,121.3278,121.3436,33400.0
2013-10-22 13:25:00,154.13,154.17,154.12,154.13,14000.0,121.3357,121.3672,121.3278,121.3357,14000.0
2013-10-22 13:30:00,154.12,154.16,154.06,154.16,21300.0,121.3278,121.3593,121.2806,121.3593,21300.0
2013-10-22 13:35:00,154.16,154.2,154.15,154.18,30300.0,121.3593,121.3908,121.3514,121.375,30300.0
2013-10-22 13:40:00,154.19,154.2,154.16,154.19,66600.0,121.3829,121.3908,121.3593,121.3829,66600.0
2013-10-22 13:45:00,154.19,154.27,154.18,154.24,65400.0,121.3829,121.4459,121.375,121.4223,65400.0
2013-10-22 13:50:00,154.24,154.32,154.22,154.29,70400.0,121.4223,121.4853,121.4065,121.4616,70400.0
2013-10-22 13:55:00,154.29,154.32,154.23,154.25,21900.0,121.4616,121.4853,121.4144,121.4301,21900.0
2013-10-22 14:00:00,154.25,154.26,154.2,154.24,44300.0,121.4301,121.438,121.3908,121.4223,44300.0
2013-10-22 14:05:00,154.23,154.24,154.17,154.22,16300.0,121.4144,121.4223,121.3672,121.4065,16300.0
2013-10-22 14:10:00,154.22,154.34,154.22,154.28,78000.0,121.4065,121.501,121.4065,121.4538,78000.0
2013-10-22 14:15:00,154.29,154.3,154.23,154.24,33500.0,121.4616,121.4695,121.4144,121.4223,33500.0
2013-10-22 14:20:00,154.22,154.24,154.16,154.24,71100.0,121.4065,121.4223,121.3593,121.4223,71100.0
2013-10-22 14:25:00,154.24,154.25,154.16,154.19,49600.0,121.4223,121.4301,121.3593,121.3829,49600.0
2013-10-22 14:30:00,154.2,154.27,154.15,154.26,44700.0,121.3908,121.4459,121.3514,121.438,44700.0
2013-10-22 14:35:00,154.27,154.32,154.26,154.3,24700.0,121.4459,121.4853,121.438,121.4695,24700.0
2013-10-22 14:40:00,154.3,154.39,154.27,154.38,43300.0,121.4695,121.5404,121.4459,121.5325,43300.0
2013-10-22 14:45:00,154.38,154.51,154.38,154.47,106000.0,121.5325,121.6348,121.5325,121.6033,106000.0
2013-10-22 14:50:00,154.49,154.52,154.42,154.48,68400.0,121.6191,121.6427,121.564,121.6112,68400.0
2013-10-22 14:55:00,154.48,154.5,154.43,154.43,47900.0,121.6112,121.627,121.5719,121.5719,47900.0
2013-10-22 15:00:00,154.46,154.59,154.45,154.59,117100.0,121.5955,121.6978,121.5876,121.6978,117100.0
2013-10-22 15:05:00,154.6,154.6,154.55,154.6,21700.0,121.7057,121.7057,121.6663,121.7057,21700.0
2013-10-22 15:10:00,154.6,154.68,154.55,154.63,50300.0,121.7057,121.7687,121.6663,121.7293,50300.0
2013-10-22 15:15:00,154.62,154.64,154.52,154.56,52200.0,121.7214,121.7372,121.6427,121.6742,52200.0
2013-10-22 15:20:00,154.56,154.62,154.53,154.6,116600.0,121.6742,121.7214,121.6506,121.7057,116600.0
2013-10-22 15:25:00,154.59,154.64,154.58,154.59,64700.0,121.6978,121.7372,121.6899,121.6978,64700.0
2013-10-22 15:30:00,154.57,154.6,154.5,154.51,77500.0,121.6821,121.7057,121.627,121.6348,77500.0
2013-10-22 15:35:00,154.51,154.56,154.48,154.49,67800.0,121.6348,121.6742,121.6112,121.6191,67800.0
2013-10-22 15:40:00,154.49,154.54,154.46,154.47,100800.0,121.6191,121.6584,121.5955,121.6033,100800.0
2013-10-22 15:45:00,154.48,154.48,154.32,154.35,125300.0,121.6112,121.6112,121.4853,121.5089,125300.0
2013-10-22 15:50:00,154.34,154.45,154.33,154.39,184100.0,121.501,121.5876,121.4931,121.5404,184100.0
2013-10-22 15:55:00,154.38,154.39,154.24,154.31,351600.0,121.5325,121.5404,121.4223,121.4774,351600.0
2013-10-23 09:30:00,153.81,153.99,153.75,153.92,169000.0,121.0838,121.2255,121.0365,121.1704,169000.0
2013-10-23 09:35:00,153.93,153.96,153.8,153.95,115200.0,121.1782,121.2019,121.0759,121.194,115200.0
2013-10-23 09:40:00,153.97,153.98,153.77,153.77,73000.0,121.2097,121.2176,121.0523,121.0523,73000.0
2013-10-23 09:45:00,153.77,153.8,153.67,153.71,196000.0,121.0523,121.0759,120.9736,121.005,196000.0
2013-10-23 09:50:00,153.72,153.78,153.63,153.68,157400.0,121.0129,121.0602,120.9421,120.9814,157400.0
2013-10-23 09:55:00,153.7,153.7,153.42,153.46,307800.0,120.9972,120.9972,120.7767,120.8082,307800.0
2013-10-23 10:00:00,153.45,153.51,153.32,153.47,172300.0,120.8004,120.8476,120.698,120.8161,172300.0
2013-10-23 10:05:00,153.47,153.73,153.43,153.73,71500.0,120.8161,121.0208,120.7846,121.0208,71500.0
2013-10-23 10:10:00,153.72,153.98,153.69,153.98,74600.0,121.0129,121.2176,120.9893,121.2176,74600.0
2013-10-23 10:15:00,153.98,154.03,153.78,153.84,126300.0,121.2176,121.257,121.0602,121.1074,126300.0
2013-10-23 10:20:00,153.85,153.88,153.51,153.59,101800.0,121.1153,121.1389,120.8476,120.9106,101800.0
2013-10-23 10:25:00,153.6,153.63,153.47,153.57,104700.0,120.9185,120.9421,120.8161,120.8948,104700.0
2013-10-23 10:30:00,153.56,153.73,153.46,153.72,206700.0,120.887,121.0208,120.8082,121.0129,206700.0
2013-10-23 10:35:00,153.75,153.77,153.65,153.76,99300.0,121.0365,121.0523,120.9578,121.0444,99300.0
2013-10-23 10:40:00,153.75,153.87,153.73,153.8,58600.0,121.0365,121.131,121.0208,121.0759,58600.0
2013-10-23 10:45:00,153.79,153.79,153.65,153.68,50400.0,121.068,121.068,120.9578,120.9814,50400.0
2013-10-23 10:50:00,153.69,153.69,153.39,153.51,95500.0,120.9893,120.9893,120.7531,120.8476,95500.0
2013-10-23 10:55:00,153.5,153.62,153.5,153.62,87100.0,120.8397,120.9342,120.8397,120.9342,87100.0
2013-10-23 11:00:00,153.63,153.75,153.59,153.7,63000.0,120.9421,121.0365,120.9106,120.9972,63000.0
2013-10-23 11:05:00,153.7,153.76,153.67,153.68,27300.0,120.9972,121.0444,120.9736,120.9814,27300.0
2013-10-23 11:10:00,153.67,153.67,153.49,153.49,37300.0,120.9736,120.9736,120.8319,120.8319,37300.0
2013-10-23 11:15:00,153.5,153.55,153.45,153.53,33000.0,120.8397,120.8791,120.8004,120.8633,33000.0
2013-10-23 11:20:00,153.53,153.86,153.49,153.79,105100.0,120.8633,121.1231,120.8319,121.068,105100.0
2013-10-23 11:25:00,153.79,153.81,153.56,153.56,85300.0,121.068,121.0838,120.887,120.887,85300.0
2013-10-23 11:30:00,153.59,153.76,153.57,153.67,49900.0,120.9106,121.0444,120.8948,120.9736,49900.0
2013-10-23 11:35:00,153.68,153.76,153.67,153.7,29900.0,120.9814,121.0444,120.9736,120.9972,29900.0
2013-10-23 11:40:00,153.68,153.83,153.68,153.75,44300.0,120.9814,121.0995,120.9814,121.0365,44300.0
2013-10-23 11:45:00,153.77,153.82,153.73,153.79,41100.0,121.0523,121.0916,121.0208,121.068,41100.0
2013-10-23 11:50:00,153.81,153.81,153.64,153.67,104700.0,121.0838,121.0838,120.9499,120.9736,104700.0
2013-10-23 11:55:00,153.68,153.78,153.68,153.73,26700.0,120.9814,121.0602,120.9814,121.0208,26700.0
2013-10-23 12:00:00,153.72,153.79,153.69,153.69,37200.0,121.0129,121.068,120.9893,120.9893,37200.0
2013-10-23 12:05:00,153.68,153.68,153.57,153.58,40000.0,120.9814,120.9814,120.8948,120.9027,40000.0
2013-10-23 12:10:00,153.59,153.65,153.56,153.65,17400.0,120.9106,120.9578,120.887,120.9578,17400.0
2013-10-23 12:15:00,153.68,153.73,153.55,153.56,50000.0,120.9814,121.0208,120.8791,120.887,50000.0
2013-10-23 12:20:00,153.55,153.62,153.48,153.48,58400.0,120.8791,120.9342,120.824,120.824,58400.0
2013-10-23 12:25:00,153.46,153.49,153.4,153.4,55500.0,120.8082,120.8319,120.761,120.761,55500.0
2013-10-23 12:30:00,153.4,153.49,153.4,153.43,41800.0,120.761,120.8319,120.761,120.7846,41800.0
2013-10-23 12:35:00,153.45,153.54,153.42,153.49,22400.0,120.8004,120.8712,120.7767,120.8319,22400.0
2013-10-23 12:40:00,153.5,153.5,153.37,153.44,37700.0,120.8397,120.8397,120.7374,120.7925,37700.0
2013-10-23 12:45:00,153.45,153.57,153.45,153.57,21500.0,120.8004,120.8948,120.8004,120.8948,21500.0
2013-10-23 12:50:00,153.57,153.58,153.52,153.54,16900.0,120.8948,120.9027,120.8555,120.8712,16900.0
2013-10-23 12:55:00,153.54,153.7,153.52,153.66,52700.0,120.8712,120.9972,120.8555,120.9657,52700.0
2013-10-23 13:00:00,153.68,153.68,153.62,153.64,27700.0,120.9814,120.9814,120.9342,120.9499,27700.0
2013-10-23 13:05:00,153.65,153.74,153.63,153.65,37100.0,120.9578,121.0287,120.9421,120.9578,37100.0
2013-10-23 13:10:00,153.65,153.67,153.63,153.66,16600.0,120.9578,120.9736,120.9421,120.9657,16600.0
2013-10-23 13:15:00,153.68,153.74,153.66,153.73,16900.0,120.9814,121.0287,120.9657,121.0208,16900.0
2013-10-23 13:20:00,153.72,153.72,153.66,153.7,14600.0,121.0129,121.0129,120.9657,120.9972,14600.0
2013-10-23 13:25:00,153.68,153.77,153.68,153.73,33300.0,120.9814,121.0523,120.9814,121.0208,33300.0
2013-10-23 13:30:00,153.74,153.75,153.67,153.7,22000.0,121.0287,121.0365,120.9736,120.9972,22000.0
2013-10-23 13:35:00,153.69,153.73,153.67,153.67,17200.0,120.9893,121.0208,120.9736,120.9736,17200.0
2013-10-23 13:40:00,153.66,153.66,153.54,153.56,37100.0,120.9657,120.9657,120.8712,120.887,37100.0
2013-10-23 13:45:00,153.57,153.63,153.57,153.62,22600.0,120.8948,120.9421,120.8948,120.9342,22600.0
2013-10-23 13:50:00,153.61,153.74,153.61,153.68,44700.0,120.9263,121.0287,120.9263,120.9814,44700.0
2013-10-23 13:55:00,153.69,153.73,153.61,153.63,42400.0,120.9893,121.0208,120.9263,120.9421,42400.0
2013-10-23 14:00:00,153.63,153.66,153.58,153.62,27800.0,120.9421,120.9657,120.9027,120.9342,27800.0
2013-10-23 14:05:00,153.63,153.7,153.61,153.63,17600.0,120.9421,120.9972,120.9263,120.9421,17600.0
2013-10-23 14:10:00,153.63,153.74,153.63,153.71,33500.0,120.9421,121.0287,120.9421,121.005,33500.0
2013-10-23 14:15:00,153.72,153.77,153.68,153.69,38600.0,121.0129,121.0523,120.9814,120.9893,38600.0
2013-10-23 14:20:00,153.7,153.74,153.67,153.7,33100.0,120.9972,121.0287,120.9736,120.9972,33100.0
2013-10-23 14:25:00,153.7,153.77,153.7,153.73,34400.0,120.9972,121.0523,120.9972,121.0208,34400.0
2013-10-23 14:30:00,153.75,153.84,153.75,153.82,34100.0,121.0365,121.1074,121.0365,121.0916,34100.0
2013-10-23 14:35:00,153.83,153.83,153.69,153.77,43900.0,121.0995,121.0995,120.9893,121.0523,43900.0
2013-10-23 14:40:00,153.78,153.95,153.75,153.93,62500.0,121.0602,121.194,121.0365,121.1782,62500.0
2013-10-23 14:45:00,153.94,153.95,153.89,153.93,35100.0,121.1861,121.194,121.1467,121.1782,35100.0
2013-10-23 14:50:00,153.91,153.93,153.84,153.84,61800.0,121.1625,121.1782,121.1074,121.1074,61800.0
2013-10-23 14:55:00,153.84,153.9,153.84,153.89,28200.0,121.1074,121.1546,121.1074,121.1467,28200.0
2013-10-23 15:00:00,153.89,153.95,153.84,153.89,68000.0,121.1467,121.194,121.1074,121.1467,68000.0
2013-10-23 15:05:00,153.9,153.93,153.83,153.85,41800.0,121.1546,121.1782,121.0995,121.1153,41800.0
2013-10-23 15:10:00,153.84,153.9,153.78,153.79,50700.0,121.1074,121.1546,121.0602,121.068,50700.0
2013-10-23 15:15:00,153.81,153.81,153.66,153.67,45600.0,121.0838,121.0838,120.9657,120.9736,45600.0
2013-10-23 15:20:00,153.65,153.69,153.6,153.66,68200.0,120.9578,120.9893,120.9185,120.9657,68200.0
2013-10-23 15:25:00,153.66,153.7,153.64,153.64,43600.0,120.9657,120.9972,120.9499,120.9499,43600.0
2013-10-23 15:30:00,153.64,153.73,153.64,153.71,55000.0,120.9499,121.0208,120.9499,121.005,55000.0
2013-10-23 15:35:00,153.71,153.81,153.7,153.7,69300.0,121.005,121.0838,120.9972,120.9972,69300.0
2013-10-23 15:40:00,153.69,153.79,153.69,153.79,39400.0,120.9893,121.068,120.9893,121.068,39400.0
2013-10-23 15:45:00,153.8,153.82,153.7,153.72,90400.0,121.0759,121.0916,120.9972,121.0129,90400.0
2013-10-23 15:50:00,153.72,153.76,153.69,153.72,93200.0,121.0129,121.0444,120.9893,121.0129,93200.0
2013-10-23 15:55:00,153.71,153.81,153.67,153.8,284500.0,121.005,121.0838,120.9736,121.0759,284500.0
2013-10-24 09:30:00,154.18,154.38,154.15,154.31,152800.0,121.375,121.5325,121.3514,121.4774,152800.0
2013-10-24 09:35:00,154.29,154.48,154.24,154.29,110100.0,121.4616,121.6112,121.4223,121.4616,110100.0
2013-10-24 09:40:00,154.29,154.29,154.14,154.21,96600.0,121.4616,121.4616,121.3436,121.3987,96600.0
2013-10-24 09:45:00,154.19,154.26,154.09,154.23,116800.0,121.3829,121.438,121.3042,121.4144,116800.0
2013-10-24 09:50:00,154.24,154.38,154.2,154.3,72600.0,121.4223,121.5325,121.3908,121.4695,72600.0
2013-10-24 09:55:00,154.29,154.41,154.26,154.35,75900.0,121.4616,121.5561,121.438,121.5089,75900.0
2013-10-24 10:00:00,154.33,154.35,154.23,154.23,100600.0,121.4931,121.5089,121.4144,121.4144,100600.0
2013-10-24 10:05:00,154.22,154.4,154.16,154.4,76400.0,121.4065,121.5482,121.3593,121.5482,76400.0
2013-10-24 10:10:00,154.37,154.51,154.35,154.43,51900.0,121.5246,121.6348,121.5089,121.5719,51900.0
2013-10-24 10:15:00,154.43,154.47,154.41,154.47,42300.0,121.5719,121.6033,121.5561,121.6033,42300.0
2013-10-24 10:20:00,154.48,154.54,154.34,154.37,58800.0,121.6112,121.6584,121.501,121.5246,58800.0
2013-10-24 10:25:00,154.38,154.38,154.16,154.28,128500.0,121.5325,121.5325,121.3593,121.4538,128500.0
2013-10-24 10:30:00,154.28,154.37,154.18,154.26,158600.0,121.4538,121.5246,121.375,121.438,158600.0
2013-10-24 10:35:00,154.26,154.45,154.26,154.38,79900.0,121.438,121.5876,121.438,121.5325,79900.0
2013-10-24 10:40:00,154.39,154.48,154.36,154.46,35900.0,121.5404,121.6112,121.5167,121.5955,35900.0
2013-10-24 10:45:00,154.45,154.45,154.39,154.4,24000.0,121.5876,121.5876,121.5404,121.5482,24000.0
2013-10-24 10:50:00,154.39,154.45,154.35,154.41,35300.0,121.5404,121.5876,121.5089,121.5561,35300.0
2013-10-24 10:55:00,154.44,154.55,154.43,154.55,42100.0,121.5797,121.6663,121.5719,121.6663,42100.0
2013-10-24 11:00:00,154.55,154.58,154.48,154.5,54700.0,121.6663,121.6899,121.6112,121.627,54700.0
2013-10-24 11:05:00,154.51,154.65,154.51,154.62,48000.0,121.6348,121.745,121.6348,121.7214,48000.0
2013-10-24 11:10:00,154.63,154.63,154.55,154.58,44700.0,121.7293,121.7293,121.6663,121.6899,44700.0
2013-10-24 11:15:00,154.59,154.63,154.51,154.56,39800.0,121.6978,121.7293,121.6348,121.6742,39800.0
2013-10-24 11:20:00,154.57,154.62,154.54,154.61,167400.0,121.6821,121.7214,121.6584,121.7136,167400.0
2013-10-24 11:25:00,154.61,154.72,154.61,154.68,177300.0,121.7136,121.8001,121.7136,121.7687,177300.0
2013-10-24 11:30:00,154.68,154.7,154.61,154.64,74200.0,121.7687,121.7844,121.7136,121.7372,74200.0
2013-10-24 11:35:00,154.65,154.67,154.61,154.63,18900.0,121.745,121.7608,121.7136,121.7293,18900.0
2013-10-24 11:40:00,154.64,154.66,154.61,154.61,18400.0,121.7372,121.7529,121.7136,121.7136,18400.0
2013-10-24 11:45:00,154.6,154.68,154.59,154.66,22100.0,121.7057,121.7687,121.6978,121.7529,22100.0
2013-10-24 11:50:00,154.67,154.71,154.6,154.6,37900.0,121.7608,121.7923,121.7057,121.7057,37900.0
2013-10-24 11:55:00,154.61,154.65,154.59,154.63,56300.0,121.7136,121.745,121.6978,121.7293,56300.0
2013-10-24 12:00:00,154.62,154.65,154.55,154.55,46700.0,121.7214,121.745,121.6663,121.6663,46700.0
2013-10-24 12:05:00,154.57,154.62,154.57,154.6,37200.0,121.6821,121.7214,121.6821,121.7057,37200.0
2013-10-24 12:10:00,154.6,154.65,154.55,154.62,37800.0,121.7057,121.745,121.6663,121.7214,37800.0
2013-10-24 12:15:00,154.62,154.67,154.56,154.57,74200.0,121.7214,121.7608,121.6742,121.6821,74200.0
2013-10-24 12:20:00,154.58,154.68,154.57,154.67,32300.0,121.6899,121.7687,121.6821,121.7608,32300.0
2013-10-24 12:25:00,154.67,154.69,154.61,154.61,18900.0,121.7608,121.7765,121.7136,121.7136,18900.0
2013-10-24 12:30:00,154.61,154.62,154.49,154.51,37300.0,121.7136,121.7214,121.6191,121.6348,37300.0
2013-10-24 12:35:00,154.5,154.54,154.49,154.51,28200.0,121.627,121.6584,121.6191,121.6348,28200.0
2013-10-24 12:40:00,154.5,154.5,154.45,154.48,38100.0,121.627,121.627,121.5876,121.6112,38100.0
2013-10-24 12:45:00,154.48,154.57,154.46,154.56,49400.0,121.6112,121.6821,121.5955,121.6742,49400.0
2013-10-24 12:50:00,154.57,154.6,154.55,154.59,20700.0,121.6821,121.7057,121.6663,121.6978,20700.0
2013-10-24 12:55:00,154.6,154.73,154.6,154.72,66600.0,121.7057,121.808,121.7057,121.8001,66600.0
2013-10-24 13:00:00,154.71,154.73,154.67,154.71,19200.0,121.7923,121.808,121.7608,121.7923,19200.0
2013-10-24 13:05:00,154.7,154.74,154.66,154.67,38100.0,121.7844,121.8159,121.7529,121.7608,38100.0
2013-10-24 13:10:00,154.68,154.7,154.67,154.68,17600.0,121.7687,121.7844,121.7608,121.7687,17600.0
2013-10-24 13:15:00,154.66,154.66,154.55,154.62,35300.0,121.7529,121.7529,121.6663,121.7214,35300.0
2013-10-24 13:20:00,154.62,154.68,154.61,154.65,20500.0,121.7214,121.7687,121.7136,121.745,20500.0
2013-10-24 13:25:00,154.67,154.7,154.65,154.7,28000.0,121.7608,121.7844,121.745,121.7844,28000.0
2013-10-24 13:30:00,154.7,154.72,154.67,154.72,34800.0,121.7844,121.8001,121.7608,121.8001,34800.0
2013-10-24 13:35:00,154.71,154.71,154.67,154.69,17300.0,121.7923,121.7923,121.7608,121.7765,17300.0
2013-10-24 13:40:00,154.68,154.76,154.67,154.74,43700.0,121.7687,121.8316,121.7608,121.8159,43700.0
2013-10-24 13:45:00,154.74,154.74,154.68,154.7,17300.0,121.8159,121.8159,121.7687,121.7844,17300.0
2013-10-24 13:50:00,154.68,154.71,154.66,154.68,28900.0,121.7687,121.7923,121.7529,121.7687,28900.0
2013-10-24 13:55:00,154.7,154.72,154.68,154.7,17800.0,121.7844,121.8001,121.7687,121.7844,17800.0
2013-10-24 14:00:00,154.69,154.7,154.65,154.67,22100.0,121.7765,121.7844,121.745,121.7608,22100.0
2013-10-24 14:05:00,154.67,154.7,154.65,154.68,20900.0,121.7608,121.7844,121.745,121.7687,20900.0
2013-10-24 14:10:00,154.68,154.72,154.65,154.69,22300.0,121.7687,121.8001,121.745,121.7765,22300.0
2013-10-24 14:15:00,154.68,154.8,154.67,154.8,34900.0,121.7687,121.8631,121.7608,121.8631,34900.0
2013-10-24 14:20:00,154.78,154.8,154.76,154.79,27500.0,121.8474,121.8631,121.8316,121.8553,27500.0
2013-10-24 14:25:00,154.8,154.85,154.8,154.82,39600.0,121.8631,121.9025,121.8631,121.8789,39600.0
2013-10-24 14:30:00,154.82,154.82,154.77,154.8,30800.0,121.8789,121.8789,121.8395,121.8631,30800.0
2013-10-24 14:35:00,154.81,154.86,154.81,154.83,42000.0,121.871,121.9104,121.871,121.8867,42000.0
2013-10-24 14:40:00,154.83,154.9,154.82,154.88,18300.0,121.8867,121.9418,121.8789,121.9261,18300.0
2013-10-24 14:45:00,154.88,154.94,154.84,154.9,53700.0,121.9261,121.9733,121.8946,121.9418,53700.0
2013-10-24 14:50:00,154.9,154.9,154.87,154.87,10000.0,121.9418,121.9418,121.9182,121.9182,10000.0
2013-10-24 14:55:00,154.88,154.95,154.88,154.95,38000.0,121.9261,121.9812,121.9261,121.9812,38000.0
2013-10-24 15:00:00,154.94,154.95,154.86,154.87,49300.0,121.9733,121.9812,121.9104,121.9182,49300.0
2013-10-24 15:05:00,154.88,154.93,154.82,154.82,97000.0,121.9261,121.9655,121.8789,121.8789,97000.0
2013-10-24 15:10:00,154.8,154.9,154.8,154.87,89500.0,121.8631,121.9418,121.8631,121.9182,89500.0
2013-10-24 15:15:00,154.88,154.88,154.79,154.83,27200.0,121.9261,121.9261,121.8553,121.8867,27200.0
2013-10-24 15:20:00,154.83,154.85,154.81,154.81,8600.0,121.8867,121.9025,121.871,121.871,8600.0
2013-10-24 15:25:00,154.82,154.86,154.79,154.8,56600.0,121.8789,121.9104,121.8553,121.8631,56600.0
2013-10-24 15:30:00,154.81,154.83,154.68,154.73,72600.0,121.871,121.8867,121.7687,121.808,72600.0
2013-10-24 15:35:00,154.74,154.82,154.72,154.72,60300.0,121.8159,121.8789,121.8001,121.8001,60300.0
2013-10-24 15:40:00,154.71,154.73,154.63,154.65,89600.0,121.7923,121.808,121.7293,121.745,89600.0
2013-10-24 15:45:00,154.64,154.75,154.63,154.67,88000.0,121.7372,121.8238,121.7293,121.7608,88000.0
2013-10-24 15:50:00,154.68,154.79,154.67,154.74,277800.0,121.7687,121.8553,121.7608,121.8159,277800.0
2013-10-24 15:55:00,154.74,154.85,154.73,154.75,379800.0,121.8159,121.9025,121.808,121.8238,379800.0
2013-10-25 09:30:00,154.91,154.99,154.8,154.98,257000.0,121.9497,122.0127,121.8631,122.0048,257000.0
2013-10-25 09:35:00,154.99,155.08,154.94,155.04,133300.0,122.0127,122.0836,121.9733,122.0521,133300.0
2013-10-25 09:40:00,155.05,155.13,154.97,155.03,106700.0,122.0599,122.1229,121.997,122.0442,106700.0
2013-10-25 09:45:00,155.04,155.07,154.88,154.95,96900.0,122.0521,122.0757,121.9261,121.9812,96900.0
2013-10-25 09:50:00,154.95,155.06,154.95,154.99,37800.0,121.9812,122.0678,121.9812,122.0127,37800.0
2013-10-25 09:55:00,154.97,155.14,154.9,155.06,143400.0,121.997,122.1308,121.9418,122.0678,143400.0
2013-10-25 10:00:00,155.1,155.27,155.1,155.17,130300.0,122.0993,122.2331,122.0993,122.1544,130300.0
2013-10-25 10:05:00,155.17,155.21,155.12,155.17,42800.0,122.1544,122.1859,122.115,122.1544,42800.0
2013-10-25 10:10:00,155.17,155.19,155.02,155.1,48800.0,122.1544,122.1701,122.0363,122.0993,48800.0
2013-10-25 10:15:00,155.08,155.09,155.01,155.02,70800.0,122.0836,122.0914,122.0284,122.0363,70800.0
2013-10-25 10:20:00,155.06,155.06,154.9,154.97,63200.0,122.0678,122.0678,121.9418,121.997,63200.0
2013-10-25 10:25:00,154.96,154.99,154.91,154.92,57000.0,121.9891,122.0127,121.9497,121.9576,57000.0
2013-10-25 10:30:00,154.91,154.96,154.84,154.86,64500.0,121.9497,121.9891,121.8946,121.9104,64500.0
2013-10-25 10:35:00,154.86,154.97,154.85,154.88,43700.0,121.9104,121.997,121.9025,121.9261,43700.0
2013-10-25 10:40:00,154.91,154.93,154.79,154.84,81300.0,121.9497,121.9655,121.8553,121.8946,81300.0
2013-10-25 10:45:00,154.85,154.94,154.79,154.9,45200.0,121.9025,121.9733,121.8553,121.9418,45200.0
2013-10-25 10:50:00,154.91,155.0,154.9,154.96,79100.0,121.9497,122.0206,121.9418,121.9891,79100.0
2013-10-25 10:55:00,154.95,154.99,154.92,154.96,35500.0,121.9812,122.0127,121.9576,121.9891,35500.0
2013-10-25 11:00:00,154.97,155.02,154.93,155.01,20800.0,121.997,122.0363,121.9655,122.0284,20800.0
2013-10-25 11:05:00,155.01,155.09,154.88,154.88,96000.0,122.0284,122.0914,121.9261,121.9261,96000.0
2013-10-25 11:10:00,154.9,155.01,154.89,154.96,47800.0,121.9418,122.0284,121.934,121.9891,47800.0
2013-10-25 11:15:00,154.95,155.04,154.93,155.0,27300.0,121.9812,122.0521,121.9655,122.0206,27300.0
2013-10-25 11:20:00,155.01,155.04,154.96,155.02,16600.0,122.0284,122.0521,121.9891,122.0363,16600.0
2013-10-25 11:25:00,155.02,155.07,154.99,155.05,18300.0,122.0363,122.0757,122.0127,122.0599,18300.0
2013-10-25 11:30:00,155.07,155.18,155.07,155.09,67900.0,122.0757,122.1623,122.0757,122.0914,67900.0
2013-10-25 11:35:00,155.08,155.17,155.06,155.1,44800.0,122.0836,122.1544,122.0678,122.0993,44800.0
2013-10-25 11:40:00,155.1,155.1,155.01,155.05,17900.0,122.0993,122.0993,122.0284,122.0599,17900.0
2013-10-25 11:45:00,155.04,155.04,154.91,154.91,33900.0,122.0521,122.0521,121.9497,121.9497,33900.0
2013-10-25 11:50:00,154.91,154.93,154.87,154.9,60000.0,121.9497,121.9655,121.9182,121.9418,60000.0
2013-10-25 11:55:00,154.9,154.96,154.88,154.95,33400.0,121.9418,121.9891,121.9261,121.9812,33400.0
2013-10-25 12:00:00,154.95,154.96,154.84,154.85,20800.0,121.9812,121.9891,121.8946,121.9025,20800.0
2013-10-25 12:05:00,154.85,154.93,154.82,154.89,26900.0,121.9025,121.9655,121.8789,121.934,26900.0
2013-10-25 12:10:00,154.89,154.89,154.81,154.88,48500.0,121.934,121.934,121.871,121.9261,48500.0
2013-10-25 12:15:00,154.89,154.94,154.87,154.91,32700.0,121.934,121.9733,121.9182,121.9497,32700.0
2013-10-25 12:20:00,154.9,154.98,154.9,154.98,20300.0,121.9418,122.0048,121.9418,122.0048,20300.0
2013-10-25 12:25:00,154.96,155.02,154.96,155.01,15400.0,121.9891,122.0363,121.9891,122.0284,15400.0
2013-10-25 12:30:00,155.01,155.01,154.98,155.0,12800.0,122.0284,122.0284,122.0048,122.0206,12800.0
2013-10-25 12:35:00,155.01,155.06,154.99,155.03,28200.0,122.0284,122.0678,122.0127,122.0442,28200.0
2013-10-25 12:40:00,155.02,155.04,155.0,155.03,9400.0,122.0363,122.0521,122.0206,122.0442,9400.0
2013-10-25 12:45:00,155.01,155.05,154.99,155.04,21200.0,122.0284,122.0599,122.0127,122.0521,21200.0
2013-10-25 12:50:00,155.03,155.04,155.0,155.01,11400.0,122.0442,122.0521,122.0206,122.0284,11400.0
2013-10-25 12:55:00,155.01,155.04,155.0,155.03,7700.0,122.0284,122.0521,122.0206,122.0442,7700.0
2013-10-25 13:00:00,155.04,155.05,155.02,155.04,25500.0,122.0521,122.0599,122.0363,122.0521,25500.0
2013-10-25 13:05:00,155.03,155.03,154.99,155.0,21700.0,122.0442,122.0442,122.0127,122.0206,21700.0
2013-10-25 13:10:00,154.98,155.05,154.97,155.04,32200.0,122.0048,122.0599,121.997,122.0521,32200.0
2013-10-25 13:15:00,155.05,155.09,155.04,155.04,60500.0,122.0599,122.0914,122.0521,122.0521,60500.0
2013-10-25 13:20:00,155.02,155.02,154.94,155.01,47200.0,122.0363,122.0363,121.9733,122.0284,47200.0
2013-10-25 13:25:00,155.01,155.02,154.99,154.99,12500.0,122.0284,122.0363,122.0127,122.0127,12500.0
2013-10-25 13:30:00,155.0,155.0,154.94,154.96,21900.0,122.0206,122.0206,121.9733,121.9891,21900.0
2013-10-25 13:35:00,154.96,155.0,154.94,154.99,6300.0,121.9891,122.0206,121.9733,122.0127,6300.0
2013-10-25 13:40:00,154.99,155.02,154.95,154.97,25000.0,122.0127,122.0363,121.9812,121.997,25000.0
2013-10-25 13:45:00,154.99,155.0,154.96,154.96,12300.0,122.0127,122.0206,121.9891,121.9891,12300.0
2013-10-25 13:50:00,154.96,154.99,154.95,154.96,12600.0,121.9891,122.0127,121.9812,121.9891,12600.0
2013-10-25 13:55:00,154.97,155.01,154.97,155.0,22200.0,121.997,122.0284,121.997,122.0206,22200.0
2013-10-25 14:00:00,154.99,155.02,154.97,155.01,14700.0,122.0127,122.0363,121.997,122.0284,14700.0
2013-10-25 14:05:00,155.0,155.11,154.98,155.06,50300.0,122.0206,122.1072,122.0048,122.0678,50300.0
2013-10-25 14:10:00,155.06,155.09,155.04,155.09,16100.0,122.0678,122.0914,122.0521,122.0914,16100.0
2013-10-25 14:15:00,155.09,155.12,155.07,155.12,7500.0,122.0914,122.115,122.0757,122.115,7500.0
2013-10-25 14:20:00,155.13,155.13,155.07,155.08,10600.0,122.1229,122.1229,122.0757,122.0836,10600.0
2013-10-25 14:25:00,155.09,155.14,155.08,155.1,27600.0,122.0914,122.1308,122.0836,122.0993,27600.0
2013-10-25 14:30:00,155.1,155.1,155.02,155.04,9800.0,122.0993,122.0993,122.0363,122.0521,9800.0
2013-10-25 14:35:00,155.02,155.09,155.01,155.04,20600.0,122.0363,122.0914,122.0284,122.0521,20600.0
2013-10-25 14:40:00,155.03,155.06,155.02,155.03,10100.0,122.0442,122.0678,122.0363,122.0442,10100.0
2013-10-25 14:45:00,155.03,155.05,155.02,155.04,9200.0,122.0442,122.0599,122.0363,122.0521,9200.0
2013-10-25 14:50:00,155.02,155.02,155.0,155.01,13500.0,122.0363,122.0363,122.0206,122.0284,13500.0
2013-10-25 14:55:00,155.02,155.05,155.01,155.05,8600.0,122.0363,122.0599,122.0284,122.0599,8600.0
2013-10-25 15:00:00,155.05,155.06,154.99,155.02,32800.0,122.0599,122.0678,122.0127,122.0363,32800.0
2013-10-25 15:05:00,155.02,155.03,154.97,155.0,32100.0,122.0363,122.0442,121.997,122.0206,32100.0
2013-10-25 15:10:00,155.0,155.04,154.96,154.98,43500.0,122.0206,122.0521,121.9891,122.0048,43500.0
2013-10-25 15:15:00,154.98,155.03,154.97,154.99,45500.0,122.0048,122.0442,121.997,122.0127,45500.0
2013-10-25 15:20:00,154.99,155.01,154.95,155.0,68800.0,122.0127,122.0284,121.9812,122.0206,68800.0
2013-10-25 15:25:00,154.99,155.02,154.98,155.01,42600.0,122.0127,122.0363,122.0048,122.0284,42600.0
2013-10-25 15:30:00,155.0,155.12,155.0,155.09,119800.0,122.0206,122.115,122.0206,122.0914,119800.0
2013-10-25 15:35:00,155.09,155.11,155.07,155.09,59600.0,122.0914,122.1072,122.0757,122.0914,59600.0
2013-10-25 15:40:00,155.1,155.19,155.09,155.18,78200.0,122.0993,122.1701,122.0914,122.1623,78200.0
2013-10-25 15:45:00,155.19,155.25,155.14,155.21,183900.0,122.1701,122.2174,122.1308,122.1859,183900.0
2013-10-25 15:50:00,155.22,155.29,155.18,155.2,226700.0,122.1938,122.2489,122.1623,122.178,226700.0
2013-10-25 15:55:00,155.2,155.37,155.2,155.35,455800.0,122.178,122.3118,122.178,122.2961,455800.0
2013-10-28 09:30:00,155.2,155.24,155.07,155.07,170900.0,122.178,122.2095,122.0757,122.0757,170900.0
2013-10-28 09:35:00,155.06,155.24,155.03,155.16,109900.0,122.0678,122.2095,122.0442,122.1465,109900.0
2013-10-28 09:40:00,155.16,155.2,155.07,155.19,81700.0,122.1465,122.178,122.0757,122.1701,81700.0
2013-10-28 09:45:00,155.2,155.33,155.2,155.23,89600.0,122.178,122.2804,122.178,122.2016,89600.0
2013-10-28 09:50:00,155.23,155.27,155.09,155.21,85600.0,122.2016,122.2331,122.0914,122.1859,85600.0
2013-10-28 09:55:00,155.21,155.3,155.18,155.18,66300.0,122.1859,122.2567,122.1623,122.1623,66300.0
2013-10-28 10:00:00,155.19,155.26,155.11,155.26,87700.0,122.1701,122.2253,122.1072,122.2253,87700.0
2013-10-28 10:05:00,155.27,155.27,155.16,155.23,50700.0,122.2331,122.2331,122.1465,122.2016,50700.0
2013-10-28 10:10:00,155.25,155.36,155.25,155.33,95100.0,122.2174,122.304,122.2174,122.2804,95100.0
2013-10-28 10:15:00,155.33,155.44,155.31,155.35,83500.0,122.2804,122.367,122.2646,122.2961,83500.0
2013-10-28 10:20:00,155.36,155.4,155.31,155.32,75700.0,122.304,122.3355,122.2646,122.2725,75700.0
2013-10-28 10:25:00,155.35,155.36,155.3,155.32,78700.0,122.2961,122.304,122.2567,122.2725,78700.0
2013-10-28 10:30:00,155.31,155.32,155.18,155.22,101800.0,122.2646,122.2725,122.1623,122.1938,101800.0
2013-10-28 10:35:00,155.22,155.32,155.21,155.31,78900.0,122.1938,122.2725,122.1859,122.2646,78900.0
2013-10-28 10:40:00,155.31,155.31,155.21,155.27,77100.0,122.2646,122.2646,122.1859,122.2331,77100.0
2013-10-28 10:45:00,155.3,155.36,155.26,155.32,43100.0,122.2567,122.304,122.2253,122.2725,43100.0
2013-10-28 10:50:00,155.32,155.32,155.16,155.17,42000.0,122.2725,122.2725,122.1465,122.1544,42000.0
2013-10-28 10:55:00,155.17,155.17,154.99,155.03,92800.0,122.1544,122.1544,122.0127,122.0442,92800.0
2013-10-28 11:00:00,155.03,155.13,154.99,155.11,93700.0,122.0442,122.1229,122.0127,122.1072,93700.0
2013-10-28 11:05:00,155.12,155.13,155.07,155.08,92200.0,122.115,122.1229,122.0757,122.0836,92200.0
2013-10-28 11:10:00,155.12,155.15,155.11,155.12,53300.0,122.115,122.1387,122.1072,122.115,53300.0
2013-10-28 11:15:00,155.12,155.16,155.1,155.14,34200.0,122.115,122.1465,122.0993,122.1308,34200.0
2013-10-28 11:20:00,155.14,155.14,155.05,155.12,49700.0,122.1308,122.1308,122.0599,122.115,49700.0
2013-10-28 11:25:00,155.1,155.22,155.09,155.21,49600.0,122.0993,122.1938,122.0914,122.1859,49600.0
2013-10-28 11:30:00,155.21,155.22,155.18,155.19,26700.0,122.1859,122.1938,122.1623,122.1701,26700.0
2013-10-28 11:35:00,155.21,155.25,155.18,155.24,64200.0,122.1859,122.2174,122.1623,122.2095,64200.0
2013-10-28 11:40:00,155.26,155.26,155.17,155.17,49600.0,122.2253,122.2253,122.1544,122.1544,49600.0
2013-10-28 11:45:00,155.19,155.25,155.19,155.23,38900.0,122.1701,122.2174,122.1701,122.2016,38900.0
2013-10-28 11:50:00,155.21,155.28,155.19,155.28,48200.0,122.1859,122.241,122.1701,122.241,48200.0
2013-10-28 11:55:00,155.28,155.34,155.25,155.3,78000.0,122.241,122.2882,122.2174,122.2567,78000.0
2013-10-28 12:00:00,155.31,155.33,155.29,155.32,37400.0,122.2646,122.2804,122.2489,122.2725,37400.0
2013-10-28 12:05:00,155.33,155.34,155.29,155.34,55900.0,122.2804,122.2882,122.2489,122.2882,55900.0
2013-10-28 12:10:00,155.34,155.41,155.34,155.39,39000.0,122.2882,122.3433,122.2882,122.3276,39000.0
2013-10-28 12:15:00,155.39,155.44,155.38,155.43,62000.0,122.3276,122.367,122.3197,122.3591,62000.0
2013-10-28 12:20:00,155.43,155.44,155.41,155.41,27100.0,122.3591,122.367,122.3433,122.3433,27100.0
2013-10-28 12:25:00,155.42,155.43,155.37,155.41,57100.0,122.3512,122.3591,122.3118,122.3433,57100.0
2013-10-28 12:30:00,155.42,155.43,155.35,155.35,60000.0,122.3512,122.3591,122.2961,122.2961,60000.0
2013-10-28 12:35:00,155.34,155.39,155.34,155.39,45200.0,122.2882,122.3276,122.2882,122.3276,45200.0
2013-10-28 12:40:00,155.39,155.41,155.37,155.41,31500.0,122.3276,122.3433,122.3118,122.3433,31500.0
2013-10-28 12:45:00,155.41,155.55,155.41,155.54,69700.0,122.3433,122.4535,122.3433,122.4457,69700.0
2013-10-28 12:50:00,155.54,155.57,155.52,155.57,44200.0,122.4457,122.4693,122.4299,122.4693,44200.0
2013-10-28 12:55:00,155.55,155.57,155.53,155.54,40800.0,122.4535,122.4693,122.4378,122.4457,40800.0
2013-10-28 13:00:00,155.53,155.57,155.53,155.54,28800.0,122.4378,122.4693,122.4378,122.4457,28800.0
2013-10-28 13:05:00,155.54,155.57,155.52,155.55,26300.0,122.4457,122.4693,122.4299,122.4535,26300.0
2013-10-28 13:10:00,155.57,155.61,155.56,155.58,52500.0,122.4693,122.5008,122.4614,122.4772,52500.0
2013-10-28 13:15:00,155.56,155.59,155.55,155.59,28000.0,122.4614,122.485,122.4535,122.485,28000.0
2013-10-28 13:20:00,155.6,155.6,155.57,155.58,12600.0,122.4929,122.4929,122.4693,122.4772,12600.0
2013-10-28 13:25:00,155.58,155.59,155.53,155.58,23200.0,122.4772,122.485,122.4378,122.4772,23200.0
2013-10-28 13:30:00,155.57,155.59,155.55,155.56,15900.0,122.4693,122.485,122.4535,122.4614,15900.0
2013-10-28 13:35:00,155.56,155.57,155.54,155.56,18200.0,122.4614,122.4693,122.4457,122.4614,18200.0
2013-10-28 13:40:00,155.57,155.6,155.57,155.58,16900.0,122.4693,122.4929,122.4693,122.4772,16900.0
2013-10-28 13:45:00,155.57,155.59,155.56,155.58,40300.0,122.4693,122.485,122.4614,122.4772,40300.0
2013-10-28 13:50:00,155.58,155.6,155.57,155.57,21200.0,122.4772,122.4929,122.4693,122.4693,21200.0
2013-10-28 13:55:00,155.57,155.57,155.51,155.54,48500.0,122.4693,122.4693,122.4221,122.4457,48500.0
2013-10-28 14:00:00,155.55,155.59,155.55,155.58,53700.0,122.4535,122.485,122.4535,122.4772,53700.0
2013-10-28 14:05:00,155.59,155.59,155.54,155.56,23700.0,122.485,122.485,122.4457,122.4614,23700.0
2013-10-28 14:10:00,155.55,155.55,155.47,155.54,57900.0,122.4535,122.4535,122.3906,122.4457,57900.0
2013-10-28 14:15:00,155.54,155.56,155.52,155.54,42300.0,122.4457,122.4614,122.4299,122.4457,42300.0
2013-10-28 14:20:00,155.54,155.62,155.52,155.59,66100.0,122.4457,122.5087,122.4299,122.485,66100.0
2013-10-28 14:25:00,155.58,155.64,155.58,155.61,29100.0,122.4772,122.5244,122.4772,122.5008,29100.0
2013-10-28 14:30:00,155.62,155.63,155.59,155.59,28300.0,122.5087,122.5165,122.485,122.485,28300.0
2013-10-28 14:35:00,155.58,155.61,155.57,155.61,26500.0,122.4772,122.5008,122.4693,122.5008,26500.0
2013-10-28 14:40:00,155.6,155.65,155.6,155.62,39900.0,122.4929,122.5323,122.4929,122.5087,39900.0
2013-10-28 14:45:00,155.63,155.64,155.56,155.57,60900.0,122.5165,122.5244,122.4614,122.4693,60900.0
2013-10-28 14:50:00,155.59,155.62,155.56,155.56,53900.0,122.485,122.5087,122.4614,122.4614,53900.0
2013-10-28 14:55:00,155.56,155.58,155.55,155.55,35800.0,122.4614,122.4772,122.4535,122.4535,35800.0
2013-10-28 15:00:00,155.56,155.56,155.49,155.49,57100.0,122.4614,122.4614,122.4063,122.4063,57100.0
2013-10-28 15:05:00,155.5,155.51,155.4,155.42,110100.0,122.4142,122.4221,122.3355,122.3512,110100.0
2013-10-28 15:10:00,155.42,155.45,155.41,155.41,59900.0,122.3512,122.3748,122.3433,122.3433,59900.0
2013-10-28 15:15:00,155.41,155.44,155.35,155.39,55700.0,122.3433,122.367,122.2961,122.3276,55700.0
2013-10-28 15:20:00,155.39,155.44,155.38,155.41,30300.0,122.3276,122.367,122.3197,122.3433,30300.0
2013-10-28 15:25:00,155.41,155.42,155.38,155.4,48900.0,122.3433,122.3512,122.3197,122.3355,48900.0
2013-10-28 15:30:00,155.4,155.41,155.36,155.38,47200.0,122.3355,122.3433,122.304,122.3197,47200.0
2013-10-28 15:35:00,155.37,155.37,155.32,155.34,35100.0,122.3118,122.3118,122.2725,122.2882,35100.0
2013-10-28 15:40:00,155.34,155.34,155.29,155.29,86700.0,122.2882,122.2882,122.2489,122.2489,86700.0
2013-10-28 15:45:00,155.28,155.28,155.17,155.21,121000.0,122.241,122.241,122.1544,122.1859,121000.0
2013-10-28 15:50:00,155.21,155.3,155.17,155.23,176300.0,122.1859,122.2567,122.1544,122.2016,176300.0
2013-10-28 15:55:00,155.22,155.4,155.2,155.38,129500.0,122.1938,122.3355,122.178,122.3197,129500.0
2013-10-29 09:30:00,155.71,155.9,155.69,155.9,270400.0,122.5795,122.7291,122.5638,122.7291,270400.0
2013-10-29 09:35:00,155.92,156.0,155.78,155.82,162400.0,122.7448,122.8078,122.6346,122.6661,162400.0
2013-10-29 09:40:00,155.81,155.95,155.79,155.9,51900.0,122.6582,122.7684,122.6425,122.7291,51900.0
2013-10-29 09:45:00,155.9,155.94,155.83,155.93,78000.0,122.7291,122.7606,122.674,122.7527,78000.0
2013-10-29 09:50:00,155.94,156.0,155.77,155.87,194100.0,122.7606,122.8078,122.6267,122.7055,194100.0
2013-10-29 09:55:00,155.87,155.93,155.84,155.87,96700.0,122.7055,122.7527,122.6818,122.7055,96700.0
2013-10-29 10:00:00,155.86,155.93,155.74,155.79,118800.0,122.6976,122.7527,122.6031,122.6425,118800.0
2013-10-29 10:05:00,155.79,155.79,155.62,155.67,98000.0,122.6425,122.6425,122.5087,122.548,98000.0
2013-10-29 10:10:00,155.67,155.77,155.67,155.72,29100.0,122.548,122.6267,122.548,122.5874,29100.0
2013-10-29 10:15:00,155.72,155.79,155.7,155.77,94800.0,122.5874,122.6425,122.5716,122.6267,94800.0
2013-10-29 10:20:00,155.78,155.81,155.73,155.76,54600.0,122.6346,122.6582,122.5952,122.6189,54600.0
2013-10-29 10:25:00,155.77,155.86,155.74,155.86,36100.0,122.6267,122.6976,122.6031,122.6976,36100.0
2013-10-29 10:30:00,155.86,155.95,155.86,155.92,75300.0,122.6976,122.7684,122.6976,122.7448,75300.0
2013-10-29 10:35:00,155.92,155.95,155.88,155.9,46900.0,122.7448,122.7684,122.7133,122.7291,46900.0
2013-10-29 10:40:00,155.89,155.9,155.78,155.79,58700.0,122.7212,122.7291,122.6346,122.6425,58700.0
2013-10-29 10:45:00,155.8,155.84,155.77,155.8,68100.0,122.6504,122.6818,122.6267,122.6504,68100.0
2013-10-29 10:50:00,155.81,155.84,155.75,155.78,65200.0,122.6582,122.6818,122.611,122.6346,65200.0
2013-10-29 10:55:00,155.76,155.8,155.7,155.75,62500.0,122.6189,122.6504,122.5716,122.611,62500.0
2013-10-29 11:00:00,155.75,155.83,155.75,155.82,125800.0,122.611,122.674,122.611,122.6661,125800.0
2013-10-29 11:05:00,155.83,155.92,155.8,155.91,52600.0,122.674,122.7448,122.6504,122.737,52600.0
2013-10-29 11:10:00,155.9,155.91,155.82,155.87,32300.0,122.7291,122.737,122.6661,122.7055,32300.0
2013-10-29 11:15:00,155.88,155.92,155.86,155.88,40300.0,122.7133,122.7448,122.6976,122.7133,40300.0
2013-10-29 11:20:00,155.88,155.95,155.87,155.95,76100.0,122.7133,122.7684,122.7055,122.7684,76100.0
2013-10-29 11:25:00,155.94,155.94,155.84,155.86,52000.0,122.7606,122.7606,122.6818,122.6976,52000.0
2013-10-29 11:30:00,155.86,155.88,155.83,155.83,91700.0,122.6976,122.7133,122.674,122.674,91700.0
2013-10-29 11:35:00,155.83,155.84,155.78,155.82,40200.0,122.674,122.6818,122.6346,122.6661,40200.0
2013-10-29 11:40:00,155.82,155.89,155.82,155.83,85300.0,122.6661,122.7212,122.6661,122.674,85300.0
2013-10-29 11:45:00,155.83,155.88,155.83,155.85,28900.0,122.674,122.7133,122.674,122.6897,28900.0
2013-10-29 11:50:00,155.86,155.93,155.86,155.89,68500.0,122.6976,122.7527,122.6976,122.7212,68500.0
2013-10-29 11:55:00,155.88,155.91,155.86,155.9,23900.0,122.7133,122.737,122.6976,122.7291,23900.0
2013-10-29 12:00:00,155.9,156.0,155.89,155.98,74300.0,122.7291,122.8078,122.7212,122.7921,74300.0
2013-10-29 12:05:00,155.99,156.08,155.98,156.07,79300.0,122.7999,122.8708,122.7921,122.8629,79300.0
2013-10-29 12:10:00,156.07,156.11,156.04,156.11,76000.0,122.8629,122.8944,122.8393,122.8944,76000.0
2013-10-29 12:15:00,156.13,156.19,156.09,156.18,53900.0,122.9101,122.9574,122.8787,122.9495,53900.0
2013-10-29 12:20:00,156.19,156.22,156.14,156.16,119500.0,122.9574,122.981,122.918,122.9338,119500.0
2013-10-29 12:25:00,156.16,156.26,156.15,156.21,127000.0,122.9338,123.0125,122.9259,122.9731,127000.0
2013-10-29 12:30:00,156.21,156.26,156.2,156.26,111900.0,122.9731,123.0125,122.9652,123.0125,111900.0
2013-10-29 12:35:00,156.25,156.25,156.19,156.21,43800.0,123.0046,123.0046,122.9574,122.9731,43800.0
2013-10-29 12:40:00,156.21,156.25,156.2,156.24,71400.0,122.9731,123.0046,122.9652,122.9967,71400.0
2013-10-29 12:45:00,156.25,156.27,156.22,156.25,40900.0,123.0046,123.0204,122.981,123.0046,40900.0
2013-10-29 12:50:00,156.25,156.34,156.25,156.3,57200.0,123.0046,123.0755,123.0046,123.044,57200.0
2013-10-29 12:55:00,156.31,156.32,156.23,156.24,100800.0,123.0518,123.0597,122.9889,122.9967,100800.0
2013-10-29 13:00:00,156.25,156.31,156.25,156.31,67900.0,123.0046,123.0518,123.0046,123.0518,67900.0
2013-10-29 13:05:00,156.3,156.38,156.28,156.3,116000.0,123.044,123.1069,123.0282,123.044,116000.0
2013-10-29 13:10:00,156.31,156.32,156.26,156.3,55900.0,123.0518,123.0597,123.0125,123.044,55900.0
2013-10-29 13:15:00,156.29,156.31,156.26,156.26,44600.0,123.0361,123.0518,123.0125,123.0125,44600.0
2013-10-29 13:20:00,156.27,156.3,156.24,156.25,27500.0,123.0204,123.044,122.9967,123.0046,27500.0
2013-10-29 13:25:00,156.24,156.25,156.17,156.19,48400.0,122.9967,123.0046,122.9416,122.9574,48400.0
2013-10-29 13:30:00,156.2,156.25,156.18,156.25,48900.0,122.9652,123.0046,122.9495,123.0046,48900.0
2013-10-29 13:35:00,156.24,156.29,156.21,156.25,34100.0,122.9967,123.0361,122.9731,123.0046,34100.0
2013-10-29 13:40:00,156.24,156.28,156.21,156.25,33100.0,122.9967,123.0282,122.9731,123.0046,33100.0
2013-10-29 13:45:00,156.27,156.3,156.23,156.23,50200.0,123.0204,123.044,122.9889,122.9889,50200.0
2013-10-29 13:50:00,156.23,156.25,156.22,156.23,10500.0,122.9889,123.0046,122.981,122.9889,10500.0
2013-10-29 13:55:00,156.23,156.27,156.22,156.27,19600.0,122.9889,123.0204,122.981,123.0204,19600.0
2013-10-29 14:00:00,156.28,156.35,156.25,156.32,106600.0,123.0282,123.0833,123.0046,123.0597,106600.0
2013-10-29 14:05:00,156.33,156.39,156.33,156.36,74100.0,123.0676,123.1148,123.0676,123.0912,74100.0
2013-10-29 14:10:00,156.36,156.4,156.35,156.35,32900.0,123.0912,123.1227,123.0833,123.0833,32900.0
2013-10-29 14:15:00,156.36,156.37,156.28,156.34,35000.0,123.0912,123.0991,123.0282,123.0755,35000.0
2013-10-29 14:20:00,156.34,156.34,156.29,156.3,26600.0,123.0755,123.0755,123.0361,123.044,26600.0
2013-10-29 14:25:00,156.31,156.35,156.3,156.33,11800.0,123.0518,123.0833,123.044,123.0676,11800.0
2013-10-29 14:30:00,156.34,156.36,156.3,156.32,33400.0,123.0755,123.0912,123.044,123.0597,33400.0
2013-10-29 14:35:00,156.32,156.35,156.31,156.33,31000.0,123.0597,123.0833,123.0518,123.0676,31000.0
2013-10-29 14:40:00,156.34,156.35,156.33,156.34,26000.0,123.0755,123.0833,123.0676,123.0755,26000.0
2013-10-29 14:45:00,156.36,156.39,156.35,156.36,47800.0,123.0912,123.1148,123.0833,123.0912,47800.0
2013-10-29 14:50:00,156.37,156.38,156.33,156.37,24300.0,123.0991,123.1069,123.0676,123.0991,24300.0
2013-10-29 14:55:00,156.36,156.36,156.33,156.33,12800.0,123.0912,123.0912,123.0676,123.0676,12800.0
2013-10-29 15:00:00,156.33,156.33,156.23,156.23,69100.0,123.0676,123.0676,122.9889,122.9889,69100.0
2013-10-29 15:05:00,156.23,156.25,156.19,156.2,58600.0,122.9889,123.0046,122.9574,122.9652,58600.0
2013-10-29 15:10:00,156.19,156.26,156.18,156.26,56200.0,122.9574,123.0125,122.9495,123.0125,56200.0
2013-10-29 15:15:00,156.26,156.32,156.26,156.31,38400.0,123.0125,123.0597,123.0125,123.0518,38400.0
2013-10-29 15:20:00,156.31,156.32,156.22,156.23,87100.0,123.0518,123.0597,122.981,122.9889,87100.0
2013-10-29 15:25:00,156.24,156.27,156.23,156.27,96300.0,122.9967,123.0204,122.9889,123.0204,96300.0
2013-10-29 15:30:00,156.27,156.28,156.18,156.24,120200.0,123.0204,123.0282,122.9495,122.9967,120200.0
2013-10-29 15:35:00,156.23,156.32,156.21,156.29,74200.0,122.9889,123.0597,122.9731,123.0361,74200.0
2013-10-29 15:40:00,156.3,156.36,156.28,156.31,71400.0,123.044,123.0912,123.0282,123.0518,71400.0
2013-10-29 15:45:00,156.32,156.36,156.3,156.3,105300.0,123.0597,123.0912,123.044,123.044,105300.0
2013-10-29 15:50:00,156.29,156.4,156.29,156.4,163900.0,123.0361,123.1227,123.0361,123.1227,163900.0
2013-10-29 15:55:00,156.4,156.49,156.36,156.48,267400.0,123.1227,123.1935,123.0912,123.1857,267400.0
2013-10-30 09:30:00,156.73,156.87,156.69,156.81,296200.0,123.3825,123.4927,123.351,123.4455,296200.0
2013-10-30 09:35:00,156.81,156.86,156.59,156.59,106400.0,123.4455,123.4848,123.2723,123.2723,106400.0
2013-10-30 09:40:00,156.58,156.63,156.44,156.6,127600.0,123.2644,123.3038,123.1542,123.2801,127600.0
2013-10-30 09:45:00,156.59,156.64,156.54,156.61,97000.0,123.2723,123.3116,123.2329,123.288,97000.0
2013-10-30 09:50:00,156.62,156.66,156.53,156.55,103400.0,123.2959,123.3274,123.225,123.2408,103400.0
2013-10-30 09:55:00,156.56,156.61,156.5,156.55,109100.0,123.2486,123.288,123.2014,123.2408,109100.0
2013-10-30 10:00:00,156.54,156.61,156.5,156.57,159600.0,123.2329,123.288,123.2014,123.2565,159600.0
2013-10-30 10:05:00,156.55,156.56,156.45,156.46,149800.0,123.2408,123.2486,123.1621,123.1699,149800.0
2013-10-30 10:10:00,156.46,156.52,156.44,156.48,63600.0,123.1699,123.2172,123.1542,123.1857,63600.0
2013-10-30 10:15:00,156.47,156.54,156.46,156.54,78500.0,123.1778,123.2329,123.1699,123.2329,78500.0
2013-10-30 10:20:00,156.53,156.55,156.47,156.54,65300.0,123.225,123.2408,123.1778,123.2329,65300.0
2013-10-30 10:25:00,156.55,156.56,156.5,156.53,32700.0,123.2408,123.2486,123.2014,123.225,32700.0
2013-10-30 10:30:00,156.56,156.56,156.46,156.48,36000.0,123.2486,123.2486,123.1699,123.1857,36000.0
2013-10-30 10:35:00,156.51,156.56,156.36,156.39,112800.0,123.2093,123.2486,123.0912,123.1148,112800.0
2013-10-30 10:40:00,156.4,156.57,156.38,156.56,48400.0,123.1227,123.2565,123.1069,123.2486,48400.0
2013-10-30 10:45:00,156.55,156.56,156.49,156.51,26000.0,123.2408,123.2486,123.1935,123.2093,26000.0
2013-10-30 10:50:00,156.5,156.57,156.5,156.52,19800.0,123.2014,123.2565,123.2014,123.2172,19800.0
2013-10-30 10:55:00,156.5,156.57,156.41,156.57,76900.0,123.2014,123.2565,123.1306,123.2565,76900.0
2013-10-30 11:00:00,156.57,156.61,156.52,156.52,46600.0,123.2565,123.288,123.2172,123.2172,46600.0
2013-10-30 11:05:00,156.52,156.6,156.52,156.52,42700.0,123.2172,123.2801,123.2172,123.2172,42700.0
2013-10-30 11:10:00,156.51,156.55,156.48,156.49,39900.0,123.2093,123.2408,123.1857,123.1935,39900.0
2013-10-30 11:15:00,156.46,156.46,156.38,156.38,30500.0,123.1699,123.1699,123.1069,123.1069,30500.0
2013-10-30 11:20:00,156.37,156.38,156.24,156.25,82800.0,123.0991,123.1069,122.9967,123.0046,82800.0
2013-10-30 11:25:00,156.27,156.36,156.26,156.26,63500.0,123.0204,123.0912,123.0125,123.0125,63500.0
2013-10-30 11:30:00,156.26,156.28,156.2,156.23,47000.0,123.0125,123.0282,122.9652,122.9889,47000.0
2013-10-30 11:35:00,156.22,156.22,156.17,156.22,57600.0,122.981,122.981,122.9416,122.981,57600.0
2013-10-30 11:40:00,156.21,156.26,156.2,156.25,49700.0,122.9731,123.0125,122.9652,123.0046,49700.0
2013-10-30 11:45:00,156.25,156.26,156.19,156.2,62000.0,123.0046,123.0125,122.9574,122.9652,62000.0
2013-10-30 11:50:00,156.2,156.24,156.15,156.16,64900.0,122.9652,122.9967,122.9259,122.9338,64900.0
2013-10-30 11:55:00,156.16,156.22,156.16,156.18,64900.0,122.9338,122.981,122.9338,122.9495,64900.0
2013-10-30 12:00:00,156.18,156.22,156.17,156.22,30400.0,122.9495,122.981,122.9416,122.981,30400.0
2013-10-30 12:05:00,156.22,156.25,156.21,156.24,46900.0,122.981,123.0046,122.9731,122.9967,46900.0
2013-10-30 12:10:00,156.24,156.34,156.24,156.28,110700.0,122.9967,123.0755,122.9967,123.0282,110700.0
2013-10-30 12:15:00,156.28,156.31,156.24,156.28,29500.0,123.0282,123.0518,122.9967,123.0282,29500.0
2013-10-30 12:20:00,156.27,156.3,156.25,156.25,10500.0,123.0204,123.044,123.0046,123.0046,10500.0
2013-10-30 12:25:00,156.25,156.27,156.22,156.26,36100.0,123.0046,123.0204,122.981,123.0125,36100.0
2013-10-30 12:30:00,156.26,156.34,156.26,156.32,23000.0,123.0125,123.0755,123.0125,123.0597,23000.0
2013-10-30 12:35:00,156.31,156.37,156.31,156.34,23300.0,123.0518,123.0991,123.0518,123.0755,23300.0
2013-10-30 12:40:00,156.33,156.42,156.31,156.4,46900.0,123.0676,123.1384,123.0518,123.1227,46900.0
2013-10-30 12:45:00,156.41,156.45,156.41,156.43,36500.0,123.1306,123.1621,123.1306,123.1463,36500.0
2013-10-30 12:50:00,156.43,156.46,156.4,156.42,9700.0,123.1463,123.1699,123.1227,123.1384,9700.0
2013-10-30 12:55:00,156.43,156.43,156.38,156.41,12100.0,123.1463,123.1463,123.1069,123.1306,12100.0
2013-10-30 13:00:00,156.42,156.43,156.37,156.38,14000.0,123.1384,123.1463,123.0991,123.1069,14000.0
2013-10-30 13:05:00,156.37,156.37,156.33,156.37,16400.0,123.0991,123.0991,123.0676,123.0991,16400.0
2013-10-30 13:10:00,156.37,156.43,156.36,156.42,7100.0,123.0991,123.1463,123.0912,123.1384,7100.0
2013-10-30 13:15:00,156.42,156.46,156.42,156.45,10000.0,123.1384,123.1699,123.1384,123.1621,10000.0
2013-10-30 13:20:00,156.46,156.46,156.29,156.32,18200.0,123.1699,123.1699,123.0361,123.0597,18200.0
2013-10-30 13:25:00,156.31,156.35,156.24,156.24,29000.0,123.0518,123.0833,122.9967,122.9967,29000.0
2013-10-30 13:30:00,156.24,156.24,156.2,156.22,22300.0,122.9967,122.9967,122.9652,122.981,22300.0
2013-10-30 13:35:00,156.22,156.31,156.22,156.31,16700.0,122.981,123.0518,122.981,123.0518,16700.0
2013-10-30 13:40:00,156.29,156.3,156.21,156.22,23300.0,123.0361,123.044,122.9731,122.981,23300.0
2013-10-30 13:45:00,156.21,156.21,156.12,156.14,36300.0,122.9731,122.9731,122.9023,122.918,36300.0
2013-10-30 13:50:00,156.15,156.27,156.15,156.23,216000.0,122.9259,123.0204,122.9259,122.9889,216000.0
2013-10-30 13:55:00,156.24,156.25,156.13,156.22,28100.0,122.9967,123.0046,122.9101,122.981,28100.0
2013-10-30 14:00:00,156.24,156.63,156.05,156.46,452000.0,122.9967,123.3038,122.8472,123.1699,452000.0
2013-10-30 14:05:00,156.48,156.59,156.04,156.16,184200.0,123.1857,123.2723,122.8393,122.9338,184200.0
2013-10-30 14:10:00,156.17,156.41,156.1,156.26,147200.0,122.9416,123.1306,122.8865,123.0125,147200.0
2013-10-30 14:15:00,156.23,156.23,155.45,155.58,254300.0,122.9889,122.9889,122.3748,122.4772,254300.0
2013-10-30 14:20:00,155.59,155.82,155.5,155.57,87500.0,122.485,122.6661,122.4142,122.4693,87500.0
2013-10-30 14:25:00,155.56,155.6,155.37,155.58,137500.0,122.4614,122.4929,122.3118,122.4772,137500.0
2013-10-30 14:30:00,155.56,155.81,155.5,155.8,86000.0,122.4614,122.6582,122.4142,122.6504,86000.0
2013-10-30 14:35:00,155.79,155.79,155.66,155.67,47900.0,122.6425,122.6425,122.5401,122.548,47900.0
2013-10-30 14:40:00,155.69,155.85,155.51,155.52,48500.0,122.5638,122.6897,122.4221,122.4299,48500.0
2013-10-30 14:45:00,155.53,155.71,155.52,155.71,46500.0,122.4378,122.5795,122.4299,122.5795,46500.0
2013-10-30 14:50:00,155.72,155.73,155.57,155.65,82400.0,122.5874,122.5952,122.4693,122.5323,82400.0
2013-10-30 14:55:00,155.65,155.86,155.65,155.77,49500.0,122.5323,122.6976,122.5323,122.6267,49500.0
2013-10-30 15:00:00,155.79,155.93,155.77,155.92,68900.0,122.6425,122.7527,122.6267,122.7448,68900.0
2013-10-30 15:05:00,155.93,156.14,155.86,155.86,137300.0,122.7527,122.918,122.6976,122.6976,137300.0
2013-10-30 15:10:00,155.86,155.88,155.79,155.81,31600.0,122.6976,122.7133,122.6425,122.6582,31600.0
2013-10-30 15:15:00,155.81,155.82,155.73,155.81,44000.0,122.6582,122.6661,122.5952,122.6582,44000.0
2013-10-30 15:20:00,155.82,155.9,155.74,155.82,55900.0,122.6661,122.7291,122.6031,122.6661,55900.0
2013-10-30 15:25:00,155.81,155.94,155.79,155.9,51900.0,122.6582,122.7606,122.6425,122.7291,51900.0
2013-10-30 15:30:00,155.95,156.04,155.88,156.01,60700.0,122.7684,122.8393,122.7133,122.8157,60700.0
2013-10-30 15:35:00,156.0,156.02,155.93,156.0,215700.0,122.8078,122.8235,122.7527,122.8078,215700.0
2013-10-30 15:40:00,156.0,156.09,155.96,156.07,81800.0,122.8078,122.8787,122.7763,122.8629,81800.0
2013-10-30 15:45:00,156.05,156.07,155.89,155.92,63600.0,122.8472,122.8629,122.7212,122.7448,63600.0
2013-10-30 15:50:00,155.91,155.95,155.84,155.86,119300.0,122.737,122.7684,122.6818,122.6976,119300.0
2013-10-30 15:55:00,155.85,156.0,155.8,155.85,179000.0,122.6897,122.8078,122.6504,122.6897,179000.0
2013-10-31 09:30:00,155.61,155.75,155.52,155.56,236700.0,122.5008,122.611,122.4299,122.4614,236700.0
2013-10-31 09:35:00,155.57,155.75,155.55,155.75,208000.0,122.4693,122.611,122.4535,122.611,208000.0
2013-10-31 09:40:00,155.75,155.86,155.67,155.85,113000.0,122.611,122.6976,122.548,122.6897,113000.0
2013-10-31 09:45:00,155.86,155.98,155.79,155.84,202500.0,122.6976,122.7921,122.6425,122.6818,202500.0
2013-10-31 09:50:00,155.85,155.91,155.55,155.56,94700.0,122.6897,122.737,122.4535,122.4614,94700.0
2013-10-31 09:55:00,155.55,155.55,155.4,155.48,236400.0,122.4535,122.4535,122.3355,122.3984,236400.0
2013-10-31 10:00:00,155.43,155.44,155.28,155.44,230900.0,122.3591,122.367,122.241,122.367,230900.0
2013-10-31 10:05:00,155.43,155.43,155.22,155.41,114800.0,122.3591,122.3591,122.1938,122.3433,114800.0
2013-10-31 10:10:00,155.43,155.43,155.26,155.39,91600.0,122.3591,122.3591,122.2253,122.3276,91600.0
2013-10-31 10:15:00,155.39,155.4,155.28,155.32,91000.0,122.3276,122.3355,122.241,122.2725,91000.0
2013-10-31 10:20:00,155.33,155.35,155.15,155.22,86300.0,122.2804,122.2961,122.1387,122.1938,86300.0
2013-10-31 10:25:00,155.23,155.39,155.23,155.31,58500.0,122.2016,122.3276,122.2016,122.2646,58500.0
2013-10-31 10:30:00,155.3,155.47,155.27,155.33,109800.0,122.2567,122.3906,122.2331,122.2804,109800.0
2013-10-31 10:35:00,155.32,155.32,155.1,155.12,153600.0,122.2725,122.2725,122.0993,122.115,153600.0
2013-10-31 10:40:00,155.13,155.28,155.1,155.28,84800.0,122.1229,122.241,122.0993,122.241,84800.0
2013-10-31 10:45:00,155.27,155.42,155.24,155.42,57600.0,122.2331,122.3512,122.2095,122.3512,57600.0
2013-10-31 10:50:00,155.42,155.48,155.36,155.38,52100.0,122.3512,122.3984,122.304,122.3197,52100.0
2013-10-31 10:55:00,155.4,155.45,155.31,155.36,38200.0,122.3355,122.3748,122.2646,122.304,38200.0
2013-10-31 11:00:00,155.37,155.45,155.36,155.44,32400.0,122.3118,122.3748,122.304,122.367,32400.0
2013-10-31 11:05:00,155.45,155.46,155.27,155.31,22500.0,122.3748,122.3827,122.2331,122.2646,22500.0
2013-10-31 11:10:00,155.32,155.41,155.3,155.39,44500.0,122.2725,122.3433,122.2567,122.3276,44500.0
2013-10-31 11:15:00,155.37,155.54,155.34,155.5,54900.0,122.3118,122.4457,122.2882,122.4142,54900.0
2013-10-31 11:20:00,155.51,155.57,155.5,155.54,51700.0,122.4221,122.4693,122.4142,122.4457,51700.0
2013-10-31 11:25:00,155.54,155.61,155.47,155.57,58000.0,122.4457,122.5008,122.3906,122.4693,58000.0
2013-10-31 11:30:00,155.58,155.66,155.57,155.63,31900.0,122.4772,122.5401,122.4693,122.5165,31900.0
2013-10-31 11:35:00,155.63,155.77,155.62,155.73,50600.0,122.5165,122.6267,122.5087,122.5952,50600.0
2013-10-31 11:40:00,155.73,155.75,155.61,155.63,57000.0,122.5952,122.611,122.5008,122.5165,57000.0
2013-10-31 11:45:00,155.63,155.67,155.62,155.67,27800.0,122.5165,122.548,122.5087,122.548,27800.0
2013-10-31 11:50:00,155.68,155.71,155.66,155.66,18000.0,122.5559,122.5795,122.5401,122.5401,18000.0
2013-10-31 11:55:00,155.66,155.66,155.55,155.59,18800.0,122.5401,122.5401,122.4535,122.485,18800.0
2013-10-31 12:00:00,155.61,155.63,155.56,155.61,33600.0,122.5008,122.5165,122.4614,122.5008,33600.0
2013-10-31 12:05:00,155.61,155.74,155.61,155.73,31100.0,122.5008,122.6031,122.5008,122.5952,31100.0
2013-10-31 12:10:00,155.73,155.82,155.72,155.8,31800.0,122.5952,122.6661,122.5874,122.6504,31800.0
2013-10-31 12:15:00,155.8,155.81,155.76,155.79,25100.0,122.6504,122.6582,122.6189,122.6425,25100.0
2013-10-31 12:20:00,155.78,155.78,155.74,155.74,33900.0,122.6346,122.6346,122.6031,122.6031,33900.0
2013-10-31 12:25:00,155.75,155.79,155.72,155.72,15900.0,122.611,122.6425,122.5874,122.5874,15900.0
2013-10-31 12:30:00,155.72,155.91,155.72,155.83,60700.0,122.5874,122.737,122.5874,122.674,60700.0
2013-10-31 12:35:00,155.85,155.85,155.8,155.82,25000.0,122.6897,122.6897,122.6504,122.6661,25000.0
2013-10-31 12:40:00,155.81,155.89,155.81,155.89,17900.0,122.6582,122.7212,122.6582,122.7212,17900.0
2013-10-31 12:45:00,155.88,155.88,155.75,155.77,39800.0,122.7133,122.7133,122.611,122.6267,39800.0
2013-10-31 12:50:00,155.77,155.8,155.76,155.77,14900.0,122.6267,122.6504,122.6189,122.6267,14900.0
2013-10-31 12:55:00,155.76,155.77,155.71,155.75,8500.0,122.6189,122.6267,122.5795,122.611,8500.0
2013-10-31 13:00:00,155.74,155.77,155.72,155.73,18800.0,122.6031,122.6267,122.5874,122.5952,18800.0
2013-10-31 13:05:00,155.73,155.8,155.73,155.79,18100.0,122.5952,122.6504,122.5952,122.6425,18100.0
2013-10-31 13:10:00,155.76,155.79,155.72,155.75,22800.0,122.6189,122.6425,122.5874,122.611,22800.0
2013-10-31 13:15:00,155.75,155.87,155.75,155.87,17400.0,122.611,122.7055,122.611,122.7055,17400.0
2013-10-31 13:20:00,155.88,155.89,155.78,155.81,28500.0,122.7133,122.7212,122.6346,122.6582,28500.0
2013-10-31 13:25:00,155.8,155.86,155.8,155.84,17000.0,122.6504,122.6976,122.6504,122.6818,17000.0
2013-10-31 13:30:00,155.85,155.89,155.82,155.82,14700.0,122.6897,122.7212,122.6661,122.6661,14700.0
2013-10-31 13:35:00,155.81,155.82,155.75,155.81,23900.0,122.6582,122.6661,122.611,122.6582,23900.0
2013-10-31 13:40:00,155.8,155.83,155.8,155.83,12600.0,122.6504,122.674,122.6504,122.674,12600.0
2013-10-31 13:45:00,155.79,155.83,155.78,155.83,14100.0,122.6425,122.674,122.6346,122.674,14100.0
2013-10-31 13:50:00,155.83,155.83,155.75,155.75,9500.0,122.674,122.674,122.611,122.611,9500.0
2013-10-31 13:55:00,155.76,155.84,155.76,155.82,16700.0,122.6189,122.6818,122.6189,122.6661,16700.0
2013-10-31 14:00:00,155.83,155.88,155.82,155.87,15600.0,122.674,122.7133,122.6661,122.7055,15600.0
2013-10-31 14:05:00,155.87,155.88,155.78,155.84,30100.0,122.7055,122.7133,122.6346,122.6818,30100.0
2013-10-31 14:10:00,155.87,155.97,155.87,155.95,46300.0,122.7055,122.7842,122.7055,122.7684,46300.0
2013-10-31 14:15:00,155.94,156.14,155.94,156.13,133600.0,122.7606,122.918,122.7606,122.9101,133600.0
2013-10-31 14:20:00,156.14,156.16,156.07,156.11,33800.0,122.918,122.9338,122.8629,122.8944,33800.0
2013-10-31 14:25:00,156.11,156.18,156.09,156.12,31900.0,122.8944,122.9495,122.8787,122.9023,31900.0
2013-10-31 14:30:00,156.11,156.18,156.08,156.08,63600.0,122.8944,122.9495,122.8708,122.8708,63600.0
2013-10-31 14:35:00,156.09,156.12,156.07,156.12,20600.0,122.8787,122.9023,122.8629,122.9023,20600.0
2013-10-31 14:40:00,156.11,156.17,156.11,156.13,25400.0,122.8944,122.9416,122.8944,122.9101,25400.0
2013-10-31 14:45:00,156.12,156.13,156.07,156.07,30500.0,122.9023,122.9101,122.8629,122.8629,30500.0
2013-10-31 14:50:00,156.06,156.07,155.98,155.99,33800.0,122.855,122.8629,122.7921,122.7999,33800.0
2013-10-31 14:55:00,155.99,156.03,155.88,155.88,70100.0,122.7999,122.8314,122.7133,122.7133,70100.0
2013-10-31 15:00:00,155.87,155.88,155.73,155.81,78100.0,122.7055,122.7133,122.5952,122.6582,78100.0
2013-10-31 15:05:00,155.8,155.81,155.62,155.77,77300.0,122.6504,122.6582,122.5087,122.6267,77300.0
2013-10-31 15:10:00,155.75,155.82,155.72,155.81,29100.0,122.611,122.6661,122.5874,122.6582,29100.0
2013-10-31 15:15:00,155.82,155.85,155.78,155.8,55400.0,122.6661,122.6897,122.6346,122.6504,55400.0
2013-10-31 15:20:00,155.81,155.86,155.75,155.79,105000.0,122.6582,122.6976,122.611,122.6425,105000.0
2013-10-31 15:25:00,155.79,155.8,155.61,155.61,60300.0,122.6425,122.6504,122.5008,122.5008,60300.0
2013-10-31 15:30:00,155.6,155.68,155.58,155.65,63700.0,122.4929,122.5559,122.4772,122.5323,63700.0
2013-10-31 15:35:00,155.66,155.78,155.66,155.73,71000.0,122.5401,122.6346,122.5401,122.5952,71000.0
2013-10-31 15:40:00,155.73,155.76,155.64,155.7,67100.0,122.5952,122.6189,122.5244,122.5716,67100.0
2013-10-31 15:45:00,155.68,155.69,155.53,155.62,165600.0,122.5559,122.5638,122.4378,122.5087,165600.0
2013-10-31 15:50:00,155.62,155.65,155.43,155.57,252500.0,122.5087,122.5323,122.3591,122.4693,252500.0
2013-10-31 15:55:00,155.58,155.58,155.24,155.25,369200.0,122.4772,122.4772,122.2095,122.2174,369200.0
2013-11-01 09:30:00,155.55,155.72,155.54,155.66,139000.0,122.4535,122.5874,122.4457,122.5401,139000.0
2013-11-01 09:35:00,155.68,155.81,155.66,155.77,80800.0,122.5559,122.6582,122.5401,122.6267,80800.0
2013-11-01 09:40:00,155.76,155.79,155.71,155.75,43100.0,122.6189,122.6425,122.5795,122.611,43100.0
2013-11-01 09:45:00,155.77,155.85,155.69,155.73,39500.0,122.6267,122.6897,122.5638,122.5952,39500.0
2013-11-01 09:50:00,155.74,155.92,155.71,155.89,71600.0,122.6031,122.7448,122.5795,122.7212,71600.0
2013-11-01 09:55:00,155.89,155.96,155.88,155.91,57400.0,122.7212,122.7763,122.7133,122.737,57400.0
2013-11-01 10:00:00,155.91,155.95,155.77,155.79,108400.0,122.737,122.7684,122.6267,122.6425,108400.0
2013-11-01 10:05:00,155.79,156.15,155.78,156.03,195700.0,122.6425,122.9259,122.6346,122.8314,195700.0
2013-11-01 10:10:00,156.03,156.07,155.78,155.79,69800.0,122.8314,122.8629,122.6346,122.6425,69800.0
2013-11-01 10:15:00,155.79,155.84,155.45,155.53,140000.0,122.6425,122.6818,122.3748,122.4378,140000.0
2013-11-01 10:20:00,155.52,155.64,155.47,155.61,90400.0,122.4299,122.5244,122.3906,122.5008,90400.0
2013-11-01 10:25:00,155.63,155.66,155.54,155.57,42700.0,122.5165,122.5401,122.4457,122.4693,42700.0
2013-11-01 10:30:00,155.57,155.65,155.53,155.63,67300.0,122.4693,122.5323,122.4378,122.5165,67300.0
2013-11-01 10:35:00,155.63,155.72,155.55,155.62,94300.0,122.5165,122.5874,122.4535,122.5087,94300.0
2013-11-01 10:40:00,155.62,155.68,155.57,155.68,52800.0,122.5087,122.5559,122.4693,122.5559,52800.0
2013-11-01 10:45:00,155.68,155.71,155.59,155.68,42600.0,122.5559,122.5795,122.485,122.5559,42600.0
2013-11-01 10:50:00,155.68,155.79,155.67,155.79,16400.0,122.5559,122.6425,122.548,122.6425,16400.0
2013-11-01 10:55:00,155.79,155.83,155.77,155.79,50000.0,122.6425,122.674,122.6267,122.6425,50000.0
2013-11-01 11:00:00,155.78,155.8,155.57,155.59,44200.0,122.6346,122.6504,122.4693,122.485,44200.0
2013-11-01 11:05:00,155.57,155.57,155.43,155.44,61900.0,122.4693,122.4693,122.3591,122.367,61900.0
2013-11-01 11:10:00,155.45,155.45,155.26,155.32,90200.0,122.3748,122.3748,122.2253,122.2725,90200.0
2013-11-01 11:15:00,155.31,155.33,155.17,155.3,139300.0,122.2646,122.2804,122.1544,122.2567,139300.0
2013-11-01 11:20:00,155.32,155.47,155.28,155.43,64000.0,122.2725,122.3906,122.241,122.3591,64000.0
2013-11-01 11:25:00,155.42,155.43,155.33,155.39,72800.0,122.3512,122.3591,122.2804,122.3276,72800.0
2013-11-01 11:30:00,155.36,155.43,155.32,155.42,42100.0,122.304,122.3591,122.2725,122.3512,42100.0
2013-11-01 11:35:00,155.42,155.44,155.2,155.31,108900.0,122.3512,122.367,122.178,122.2646,108900.0
2013-11-01 11:40:00,155.32,155.44,155.29,155.4,25200.0,122.2725,122.367,122.2489,122.3355,25200.0
2013-11-01 11:45:00,155.39,155.42,155.31,155.41,45500.0,122.3276,122.3512,122.2646,122.3433,45500.0
2013-11-01 11:50:00,155.41,155.42,155.24,155.25,50000.0,122.3433,122.3512,122.2095,122.2174,50000.0
2013-11-01 11:55:00,155.25,155.31,155.08,155.1,75700.0,122.2174,122.2646,122.0836,122.0993,75700.0
2013-11-01 12:00:00,155.09,155.2,155.08,155.19,74600.0,122.0914,122.178,122.0836,122.1701,74600.0
2013-11-01 12:05:00,155.2,155.25,155.11,155.24,57600.0,122.178,122.2174,122.1072,122.2095,57600.0
2013-11-01 12:10:00,155.24,155.25,155.1,155.12,28800.0,122.2095,122.2174,122.0993,122.115,28800.0
2013-11-01 12:15:00,155.14,155.29,155.08,155.12,60700.0,122.1308,122.2489,122.0836,122.115,60700.0
2013-11-01 12:20:00,155.13,155.39,155.11,155.39,108600.0,122.1229,122.3276,122.1072,122.3276,108600.0
2013-11-01 12:25:00,155.38,155.39,155.29,155.3,45600.0,122.3197,122.3276,122.2489,122.2567,45600.0
2013-11-01 12:30:00,155.3,155.39,155.29,155.35,51400.0,122.2567,122.3276,122.2489,122.2961,51400.0
2013-11-01 12:35:00,155.34,155.4,155.32,155.35,54800.0,122.2882,122.3355,122.2725,122.2961,54800.0
2013-11-01 12:40:00,155.34,155.41,155.32,155.38,32100.0,122.2882,122.3433,122.2725,122.3197,32100.0
2013-11-01 12:45:00,155.38,155.43,155.35,155.35,36500.0,122.3197,122.3591,122.2961,122.2961,36500.0
2013-11-01 12:50:00,155.36,155.41,155.35,155.36,42000.0,122.304,122.3433,122.2961,122.304,42000.0
2013-11-01 12:55:00,155.36,155.42,155.33,155.33,44000.0,122.304,122.3512,122.2804,122.2804,44000.0
2013-11-01 13:00:00,155.32,155.34,155.27,155.27,45500.0,122.2725,122.2882,122.2331,122.2331,45500.0
2013-11-01 13:05:00,155.25,155.27,155.21,155.24,39700.0,122.2174,122.2331,122.1859,122.2095,39700.0
2013-11-01 13:10:00,155.23,155.27,155.2,155.22,26300.0,122.2016,122.2331,122.178,122.1938,26300.0
2013-11-01 13:15:00,155.22,155.25,155.16,155.16,18900.0,122.1938,122.2174,122.1465,122.1465,18900.0
2013-11-01 13:20:00,155.17,155.27,155.15,155.27,40700.0,122.1544,122.2331,122.1387,122.2331,40700.0
2013-11-01 13:25:00,155.27,155.36,155.27,155.35,31800.0,122.2331,122.304,122.2331,122.2961,31800.0
2013-11-01 13:30:00,155.34,155.36,155.28,155.32,33500.0,122.2882,122.304,122.241,122.2725,33500.0
2013-11-01 13:35:00,155.32,155.57,155.32,155.52,82800.0,122.2725,122.4693,122.2725,122.4299,82800.0
2013-11-01 13:40:00,155.51,155.58,155.51,155.56,65300.0,122.4221,122.4772,122.4221,122.4614,65300.0
2013-11-01 13:45:00,155.56,155.67,155.53,155.65,78200.0,122.4614,122.548,122.4378,122.5323,78200.0
2013-11-01 13:50:00,155.66,155.68,155.56,155.62,53200.0,122.5401,122.5559,122.4614,122.5087,53200.0
2013-11-01 13:55:00,155.64,155.65,155.55,155.62,209400.0,122.5244,122.5323,122.4535,122.5087,209400.0
2013-11-01 14:00:00,155.64,155.7,155.64,155.67,34900.0,122.5244,122.5716,122.5244,122.548,34900.0
2013-11-01 14:05:00,155.69,155.7,155.65,155.66,31700.0,122.5638,122.5716,122.5323,122.5401,31700.0
2013-11-01 14:10:00,155.66,155.67,155.58,155.64,36700.0,122.5401,122.548,122.4772,122.5244,36700.0
2013-11-01 14:15:00,155.65,155.71,155.6,155.65,38200.0,122.5323,122.5795,122.4929,122.5323,38200.0
2013-11-01 14:20:00,155.66,155.66,155.63,155.65,28200.0,122.5401,122.5401,122.5165,122.5323,28200.0
2013-11-01 14:25:00,155.67,155.67,155.62,155.63,38000.0,122.548,122.548,122.5087,122.5165,38000.0
2013-11-01 14:30:00,155.63,155.63,155.54,155.59,64300.0,122.5165,122.5165,122.4457,122.485,64300.0
2013-11-01 14:35:00,155.59,155.61,155.57,155.57,31000.0,122.485,122.5008,122.4693,122.4693,31000.0
2013-11-01 14:40:00,155.57,155.72,155.57,155.67,88100.0,122.4693,122.5874,122.4693,122.548,88100.0
2013-11-01 14:45:00,155.68,155.73,155.65,155.66,70800.0,122.5559,122.5952,122.5323,122.5401,70800.0
2013-11-01 14:50:00,155.68,155.72,155.59,155.63,98500.0,122.5559,122.5874,122.485,122.5165,98500.0
2013-11-01 14:55:00,155.63,155.68,155.57,155.57,105400.0,122.5165,122.5559,122.4693,122.4693,105400.0
2013-11-01 15:00:00,155.57,155.62,155.55,155.6,86000.0,122.4693,122.5087,122.4535,122.4929,86000.0
2013-11-01 15:05:00,155.61,155.65,155.55,155.56,35100.0,122.5008,122.5323,122.4535,122.4614,35100.0
2013-11-01 15:10:00,155.58,155.75,155.58,155.75,103400.0,122.4772,122.611,122.4772,122.611,103400.0
2013-11-01 15:15:00,155.75,155.75,155.67,155.68,77000.0,122.611,122.611,122.548,122.5559,77000.0
2013-11-01 15:20:00,155.67,155.69,155.62,155.65,63000.0,122.548,122.5638,122.5087,122.5323,63000.0
2013-11-01 15:25:00,155.64,155.74,155.64,155.71,54800.0,122.5244,122.6031,122.5244,122.5795,54800.0
2013-11-01 15:30:00,155.71,155.8,155.66,155.8,105800.0,122.5795,122.6504,122.5401,122.6504,105800.0
2013-11-01 15:35:00,155.8,155.87,155.75,155.75,64000.0,122.6504,122.7055,122.611,122.611,64000.0
2013-11-01 15:40:00,155.76,155.89,155.76,155.87,104400.0,122.6189,122.7212,122.6189,122.7055,104400.0
2013-11-01 15:45:00,155.88,155.99,155.88,155.92,200800.0,122.7133,122.7999,122.7133,122.7448,200800.0
2013-11-01 15:50:00,155.92,155.97,155.88,155.95,145600.0,122.7448,122.7842,122.7133,122.7684,145600.0
2013-11-01 15:55:00,155.96,156.02,155.79,155.8,398500.0,122.7763,122.8235,122.6425,122.6504,398500.0
2013-11-04 09:30:00,156.26,156.36,156.17,156.29,345300.0,123.0125,123.0912,122.9416,123.0361,345300.0
2013-11-04 09:35:00,156.3,156.34,156.18,156.19,150100.0,123.044,123.0755,122.9495,122.9574,150100.0
2013-11-04 09:40:00,156.2,156.26,156.14,156.16,81700.0,122.9652,123.0125,122.918,122.9338,81700.0
2013-11-04 09:45:00,156.16,156.18,156.09,156.12,106700.0,122.9338,122.9495,122.8787,122.9023,106700.0
2013-11-04 09:50:00,156.12,156.18,156.06,156.12,60500.0,122.9023,122.9495,122.855,122.9023,60500.0
2013-11-04 09:55:00,156.1,156.12,155.93,156.12,101100.0,122.8865,122.9023,122.7527,122.9023,101100.0
2013-11-04 10:00:00,156.08,156.1,155.97,156.08,77300.0,122.8708,122.8865,122.7842,122.8708,77300.0
2013-11-04 10:05:00,156.07,156.08,155.88,155.89,86700.0,122.8629,122.8708,122.7133,122.7212,86700.0
2013-11-04 10:10:00,155.88,156.01,155.87,155.94,79900.0,122.7133,122.8157,122.7055,122.7606,79900.0
2013-11-04 10:15:00,155.91,155.99,155.91,155.98,48000.0,122.737,122.7999,122.737,122.7921,48000.0
2013-11-04 10:20:00,155.97,155.98,155.86,155.89,45700.0,122.7842,122.7921,122.6976,122.7212,45700.0
2013-11-04 10:25:00,155.89,155.96,155.89,155.94,36600.0,122.7212,122.7763,122.7212,122.7606,36600.0
2013-11-04 10:30:00,155.96,156.07,155.94,156.02,57000.0,122.7763,122.8629,122.7606,122.8235,57000.0
2013-11-04 10:35:00,156.02,156.09,155.98,156.04,59200.0,122.8235,122.8787,122.7921,122.8393,59200.0
2013-11-04 10:40:00,156.05,156.05,155.99,156.04,37000.0,122.8472,122.8472,122.7999,122.8393,37000.0
2013-11-04 10:45:00,156.05,156.06,155.99,156.0,41500.0,122.8472,122.855,122.7999,122.8078,41500.0
2013-11-04 10:50:00,156.02,156.03,155.8,155.8,95300.0,122.8235,122.8314,122.6504,122.6504,95300.0
2013-11-04 10:55:00,155.81,155.82,155.63,155.63,81000.0,122.6582,122.6661,122.5165,122.5165,81000.0
2013-11-04 11:00:00,155.63,155.63,155.53,155.57,103800.0,122.5165,122.5165,122.4378,122.4693,103800.0
2013-11-04 11:05:00,155.56,155.65,155.55,155.57,72700.0,122.4614,122.5323,122.4535,122.4693,72700.0
2013-11-04 11:10:00,155.56,155.72,155.53,155.69,65900.0,122.4614,122.5874,122.4378,122.5638,65900.0
2013-11-04 11:15:00,155.68,155.69,155.62,155.66,43300.0,122.5559,122.5638,122.5087,122.5401,43300.0
2013-11-04 11:20:00,155.65,155.66,155.58,155.65,59400.0,122.5323,122.5401,122.4772,122.5323,59400.0
2013-11-04 11:25:00,155.66,155.68,155.63,155.63,52100.0,122.5401,122.5559,122.5165,122.5165,52100.0
2013-11-04 11:30:00,155.63,155.66,155.6,155.64,17100.0,122.5165,122.5401,122.4929,122.5244,17100.0
2013-11-04 11:35:00,155.65,155.73,155.65,155.72,43800.0,122.5323,122.5952,122.5323,122.5874,43800.0
2013-11-04 11:40:00,155.72,155.77,155.66,155.7,24600.0,122.5874,122.6267,122.5401,122.5716,24600.0
2013-11-04 11:45:00,155.71,155.71,155.6,155.66,42000.0,122.5795,122.5795,122.4929,122.5401,42000.0
2013-11-04 11:50:00,155.67,155.7,155.65,155.69,13500.0,122.548,122.5716,122.5323,122.5638,13500.0
2013-11-04 11:55:00,155.7,155.75,155.67,155.68,50400.0,122.5716,122.611,122.548,122.5559,50400.0
2013-11-04 12:00:00,155.68,155.7,155.64,155.69,68100.0,122.5559,122.5716,122.5244,122.5638,68100.0
2013-11-04 12:05:00,155.69,155.72,155.65,155.67,22000.0,122.5638,122.5874,122.5323,122.548,22000.0
2013-11-04 12:10:00,155.69,155.72,155.66,155.66,24800.0,122.5638,122.5874,122.5401,122.5401,24800.0
2013-11-04 12:15:00,155.67,155.74,155.64,155.7,33300.0,122.548,122.6031,122.5244,122.5716,33300.0
2013-11-04 12:20:00,155.69,155.75,155.68,155.73,22000.0,122.5638,122.611,122.5559,122.5952,22000.0
2013-11-04 12:25:00,155.73,155.75,155.71,155.73,27000.0,122.5952,122.611,122.5795,122.5952,27000.0
2013-11-04 12:30:00,155.71,155.78,155.67,155.78,16700.0,122.5795,122.6346,122.548,122.6346,16700.0
2013-11-04 12:35:00,155.78,155.82,155.72,155.79,32900.0,122.6346,122.6661,122.5874,122.6425,32900.0
2013-11-04 12:40:00,155.79,155.81,155.75,155.78,28900.0,122.6425,122.6582,122.611,122.6346,28900.0
2013-11-04 12:45:00,155.78,155.81,155.76,155.78,21400.0,122.6346,122.6582,122.6189,122.6346,21400.0
2013-11-04 12:50:00,155.76,155.78,155.75,155.78,11100.0,122.6189,122.6346,122.611,122.6346,11100.0
2013-11-04 12:55:00,155.76,155.78,155.7,155.7,24800.0,122.6189,122.6346,122.5716,122.5716,24800.0
2013-11-04 13:00:00,155.7,155.73,155.67,155.67,30700.0,122.5716,122.5952,122.548,122.548,30700.0
2013-11-04 13:05:00,155.67,155.75,155.67,155.72,9300.0,122.548,122.611,122.548,122.5874,9300.0
2013-11-04 13:10:00,155.72,155.75,155.71,155.72,11700.0,122.5874,122.611,122.5795,122.5874,11700.0
2013-11-04 13:15:00,155.73,155.76,155.7,155.75,12500.0,122.5952,122.6189,122.5716,122.611,12500.0
2013-11-04 13:20:00,155.75,155.77,155.72,155.72,11200.0,122.611,122.6267,122.5874,122.5874,11200.0
2013-11-04 13:25:00,155.75,155.88,155.75,155.86,49700.0,122.611,122.7133,122.611,122.6976,49700.0
2013-11-04 13:30:00,155.86,155.89,155.83,155.85,28300.0,122.6976,122.7212,122.674,122.6897,28300.0
2013-11-04 13:35:00,155.85,155.85,155.81,155.83,15600.0,122.6897,122.6897,122.6582,122.674,15600.0
2013-11-04 13:40:00,155.85,155.85,155.81,155.85,9500.0,122.6897,122.6897,122.6582,122.6897,9500.0
2013-11-04 13:45:00,155.85,155.89,155.82,155.85,27400.0,122.6897,122.7212,122.6661,122.6897,27400.0
2013-11-04 13:50:00,155.84,155.84,155.82,155.83,11500.0,122.6818,122.6818,122.6661,122.674,11500.0
2013-11-04 13:55:00,155.84,155.9,155.84,155.89,7400.0,122.6818,122.7291,122.6818,122.7212,7400.0
2013-11-04 14:00:00,155.89,155.92,155.87,155.91,52000.0,122.7212,122.7448,122.7055,122.737,52000.0
2013-11-04 14:05:00,155.92,155.99,155.88,155.98,43200.0,122.7448,122.7999,122.7133,122.7921,43200.0
2013-11-04 14:10:00,155.97,155.99,155.95,155.96,49200.0,122.7842,122.7999,122.7684,122.7763,49200.0
2013-11-04 14:15:00,155.93,155.96,155.91,155.94,11100.0,122.7527,122.7763,122.737,122.7606,11100.0
2013-11-04 14:20:00,155.95,155.96,155.91,155.96,37900.0,122.7684,122.7763,122.737,122.7763,37900.0
2013-11-04 14:25:00,155.97,155.98,155.94,155.94,23900.0,122.7842,122.7921,122.7606,122.7606,23900.0
2013-11-04 14:30:00,155.94,155.98,155.94,155.96,35700.0,122.7606,122.7921,122.7606,122.7763,35700.0
2013-11-04 14:35:00,155.97,155.98,155.93,155.98,27900.0,122.7842,122.7921,122.7527,122.7921,27900.0
2013-11-04 14:40:00,155.97,156.02,155.95,156.02,39900.0,122.7842,122.8235,122.7684,122.8235,39900.0
2013-11-04 14:45:00,156.02,156.04,155.97,155.97,23700.0,122.8235,122.8393,122.7842,122.7842,23700.0
2013-11-04 14:50:00,155.97,156.02,155.97,155.99,35200.0,122.7842,122.8235,122.7842,122.7999,35200.0
2013-11-04 14:55:00,155.99,155.99,155.94,155.94,15000.0,122.7999,122.7999,122.7606,122.7606,15000.0
2013-11-04 15:00:00,155.94,155.97,155.91,155.94,15700.0,122.7606,122.7842,122.737,122.7606,15700.0
2013-11-04 15:05:00,155.94,155.94,155.81,155.83,20200.0,122.7606,122.7606,122.6582,122.674,20200.0
2013-11-04 15:10:00,155.83,155.9,155.83,155.87,17000.0,122.674,122.7291,122.674,122.7055,17000.0
2013-11-04 15:15:00,155.87,155.91,155.86,155.88,12900.0,122.7055,122.737,122.6976,122.7133,12900.0
2013-11-04 15:20:00,155.87,155.89,155.79,155.86,31500.0,122.7055,122.7212,122.6425,122.6976,31500.0
2013-11-04 15:25:00,155.85,155.93,155.83,155.91,41100.0,122.6897,122.7527,122.674,122.737,41100.0
2013-11-04 15:30:00,155.92,155.93,155.84,155.86,29300.0,122.7448,122.7527,122.6818,122.6976,29300.0
2013-11-04 15:35:00,155.87,155.99,155.87,155.97,59500.0,122.7055,122.7999,122.7055,122.7842,59500.0
2013-11-04 15:40:00,155.96,155.97,155.91,155.93,44900.0,122.7763,122.7842,122.737,122.7527,44900.0
2013-11-04 15:45:00,155.94,155.95,155.89,155.95,28200.0,122.7606,122.7684,122.7212,122.7684,28200.0
2013-11-04 15:50:00,155.96,156.01,155.93,155.96,87900.0,122.7763,122.8157,122.7527,122.7763,87900.0
2013-11-04 15:55:00,155.96,156.13,155.95,156.06,228600.0,122.7763,122.9101,122.7684,122.855,228600.0
2013-11-05 09:30:00,155.28,155.35,155.15,155.27,146300.0,122.241,122.2961,122.1387,122.2331,146300.0
2013-11-05 09:35:00,155.26,155.44,155.21,155.26,132300.0,122.2253,122.367,122.1859,122.2253,132300.0
2013-11-05 09:40:00,155.28,155.43,155.23,155.31,124000.0,122.241,122.3591,122.2016,122.2646,124000.0
2013-11-05 09:45:00,155.31,155.31,155.13,155.17,113100.0,122.2646,122.2646,122.1229,122.1544,113100.0
2013-11-05 09:50:00,155.15,155.18,155.09,155.11,147500.0,122.1387,122.1623,122.0914,122.1072,147500.0
2013-11-05 09:55:00,155.11,155.13,154.99,155.09,142800.0,122.1072,122.1229,122.0127,122.0914,142800.0
2013-11-05 10:00:00,155.07,155.19,154.87,155.16,234500.0,122.0757,122.1701,121.9182,122.1465,234500.0
2013-11-05 10:05:00,155.14,155.26,155.09,155.24,87000.0,122.1308,122.2253,122.0914,122.2095,87000.0
2013-11-05 10:10:00,155.24,155.27,155.1,155.14,100000.0,122.2095,122.2331,122.0993,122.1308,100000.0
2013-11-05 10:15:00,155.13,155.21,155.09,155.09,111300.0,122.1229,122.1859,122.0914,122.0914,111300.0
2013-11-05 10:20:00,155.1,155.21,155.04,155.2,93800.0,122.0993,122.1859,122.0521,122.178,93800.0
2013-11-05 10:25:00,155.2,155.25,155.15,155.21,59900.0,122.178,122.2174,122.1387,122.1859,59900.0
2013-11-05 10:30:00,155.22,155.35,155.21,155.32,97000.0,122.1938,122.2961,122.1859,122.2725,97000.0
2013-11-05 10:35:00,155.33,155.42,155.31,155.4,87600.0,122.2804,122.3512,122.2646,122.3355,87600.0
2013-11-05 10:40:00,155.41,155.55,155.41,155.49,144200.0,122.3433,122.4535,122.3433,122.4063,144200.0
2013-11-05 10:45:00,155.5,155.52,155.44,155.52,75000.0,122.4142,122.4299,122.367,122.4299,75000.0
2013-11-05 10:50:00,155.51,155.73,155.51,155.67,143500.0,122.4221,122.5952,122.4221,122.548,143500.0
2013-11-05 10:55:00,155.67,155.73,155.62,155.63,158600.0,122.548,122.5952,122.5087,122.5165,158600.0
2013-11-05 11:00:00,155.62,155.81,155.61,155.76,157900.0,122.5087,122.6582,122.5008,122.6189,157900.0
2013-11-05 11:05:00,155.76,155.78,155.71,155.75,66900.0,122.6189,122.6346,122.5795,122.611,66900.0
2013-11-05 11:10:00,155.75,155.79,155.66,155.66,86400.0,122.611,122.6425,122.5401,122.5401,86400.0
2013-11-05 11:15:00,155.69,155.72,155.67,155.69,36300.0,122.5638,122.5874,122.548,122.5638,36300.0
2013-11-05 11:20:00,155.69,155.72,155.63,155.71,40400.0,122.5638,122.5874,122.5165,122.5795,40400.0
2013-11-05 11:25:00,155.72,155.76,155.65,155.65,27100.0,122.5874,122.6189,122.5323,122.5323,27100.0
2013-11-05 11:30:00,155.69,155.74,155.66,155.74,58200.0,122.5638,122.6031,122.5401,122.6031,58200.0
2013-11-05 11:35:00,155.72,155.77,155.7,155.73,62900.0,122.5874,122.6267,122.5716,122.5952,62900.0
2013-11-05 11:40:00,155.74,155.81,155.74,155.81,54800.0,122.6031,122.6582,122.6031,122.6582,54800.0
2013-11-05 11:45:00,155.81,155.81,155.74,155.81,37300.0,122.6582,122.6582,122.6031,122.6582,37300.0
2013-11-05 11:50:00,155.81,155.88,155.78,155.83,61900.0,122.6582,122.7133,122.6346,122.674,61900.0
2013-11-05 11:55:00,155.83,155.9,155.83,155.87,18300.0,122.674,122.7291,122.674,122.7055,18300.0
2013-11-05 12:00:00,155.86,155.9,155.83,155.88,41000.0,122.6976,122.7291,122.674,122.7133,41000.0
2013-11-05 12:05:00,155.88,155.9,155.82,155.82,26800.0,122.7133,122.7291,122.6661,122.6661,26800.0
2013-11-05 12:10:00,155.82,155.92,155.82,155.88,21900.0,122.6661,122.7448,122.6661,122.7133,21900.0
2013-11-05 12:15:00,155.89,155.95,155.86,155.94,46200.0,122.7212,122.7684,122.6976,122.7606,46200.0
2013-11-05 12:20:00,155.94,156.13,155.93,156.05,100900.0,122.7606,122.9101,122.7527,122.8472,100900.0
2013-11-05 12:25:00,156.06,156.08,156.04,156.08,21900.0,122.855,122.8708,122.8393,122.8708,21900.0
2013-11-05 12:30:00,156.09,156.1,156.0,156.02,31700.0,122.8787,122.8865,122.8078,122.8235,31700.0
2013-11-05 12:35:00,156.03,156.03,155.98,156.02,42300.0,122.8314,122.8314,122.7921,122.8235,42300.0
2013-11-05 12:40:00,156.03,156.04,155.98,156.0,77500.0,122.8314,122.8393,122.7921,122.8078,77500.0
2013-11-05 12:45:00,156.0,156.0,155.91,155.93,37700.0,122.8078,122.8078,122.737,122.7527,37700.0
2013-11-05 12:50:00,155.93,156.01,155.93,156.0,15100.0,122.7527,122.8157,122.7527,122.8078,15100.0
2013-11-05 12:55:00,156.0,156.03,155.94,155.96,33900.0,122.8078,122.8314,122.7606,122.7763,33900.0
2013-11-05 13:00:00,155.97,156.02,155.96,155.97,19800.0,122.7842,122.8235,122.7763,122.7842,19800.0
2013-11-05 13:05:00,155.97,156.03,155.96,155.98,35100.0,122.7842,122.8314,122.7763,122.7921,35100.0
2013-11-05 13:10:00,155.99,156.07,155.99,156.04,34400.0,122.7999,122.8629,122.7999,122.8393,34400.0
2013-11-05 13:15:00,156.04,156.09,156.03,156.05,40600.0,122.8393,122.8787,122.8314,122.8472,40600.0
2013-11-05 13:20:00,156.05,156.09,156.02,156.05,22000.0,122.8472,122.8787,122.8235,122.8472,22000.0
2013-11-05 13:25:00,156.05,156.09,156.05,156.07,21900.0,122.8472,122.8787,122.8472,122.8629,21900.0
2013-11-05 13:30:00,156.07,156.1,156.02,156.06,18700.0,122.8629,122.8865,122.8235,122.855,18700.0
2013-11-05 13:35:00,156.06,156.08,155.96,155.98,29600.0,122.855,122.8708,122.7763,122.7921,29600.0
2013-11-05 13:40:00,155.96,156.01,155.95,155.97,16700.0,122.7763,122.8157,122.7684,122.7842,16700.0
2013-11-05 13:45:00,155.97,155.99,155.97,155.97,11500.0,122.7842,122.7999,122.7842,122.7842,11500.0
2013-11-05 13:50:00,155.96,155.97,155.88,155.89,37900.0,122.7763,122.7842,122.7133,122.7212,37900.0
2013-11-05 13:55:00,155.89,155.91,155.82,155.82,29500.0,122.7212,122.737,122.6661,122.6661,29500.0
2013-11-05 14:00:00,155.82,155.91,155.81,155.91,86500.0,122.6661,122.737,122.6582,122.737,86500.0
2013-11-05 14:05:00,155.92,155.93,155.84,155.88,37600.0,122.7448,122.7527,122.6818,122.7133,37600.0
2013-11-05 14:10:00,155.88,155.95,155.88,155.95,11300.0,122.7133,122.7684,122.7133,122.7684,11300.0
2013-11-05 14:15:00,155.94,155.96,155.93,155.96,20000.0,122.7606,122.7763,122.7527,122.7763,20000.0
2013-11-05 14:20:00,155.96,156.06,155.96,156.06,35100.0,122.7763,122.855,122.7763,122.855,35100.0
2013-11-05 14:25:00,156.06,156.09,156.04,156.04,21800.0,122.855,122.8787,122.8393,122.8393,21800.0
2013-11-05 14:30:00,156.04,156.17,156.04,156.17,36000.0,122.8393,122.9416,122.8393,122.9416,36000.0
2013-11-05 14:35:00,156.17,156.18,156.08,156.1,36800.0,122.9416,122.9495,122.8708,122.8865,36800.0
2013-11-05 14:40:00,156.1,156.14,156.09,156.12,33500.0,122.8865,122.918,122.8787,122.9023,33500.0
2013-11-05 14:45:00,156.11,156.11,156.02,156.03,30800.0,122.8944,122.8944,122.8235,122.8314,30800.0
2013-11-05 14:50:00,156.03,156.06,156.0,156.02,12700.0,122.8314,122.855,122.8078,122.8235,12700.0
2013-11-05 14:55:00,156.01,156.05,155.99,156.02,26800.0,122.8157,122.8472,122.7999,122.8235,26800.0
2013-11-05 15:00:00,156.01,156.07,156.01,156.03,29100.0,122.8157,122.8629,122.8157,122.8314,29100.0
2013-11-05 15:05:00,156.04,156.14,156.04,156.1,38300.0,122.8393,122.918,122.8393,122.8865,38300.0
2013-11-05 15:10:00,156.09,156.1,155.99,156.01,55000.0,122.8787,122.8865,122.7999,122.8157,55000.0
2013-11-05 15:15:00,155.99,156.05,155.99,156.04,44100.0,122.7999,122.8472,122.7999,122.8393,44100.0
2013-11-05 15:20:00,156.06,156.07,155.93,155.95,77600.0,122.855,122.8629,122.7527,122.7684,77600.0
2013-11-05 15:25:00,155.95,155.97,155.91,155.93,54700.0,122.7684,122.7842,122.737,122.7527,54700.0
2013-11-05 15:30:00,155.93,156.0,155.92,155.97,44700.0,122.7527,122.8078,122.7448,122.7842,44700.0
2013-11-05 15:35:00,155.98,156.01,155.89,155.99,69600.0,122.7921,122.8157,122.7212,122.7999,69600.0
2013-11-05 15:40:00,155.98,156.04,155.89,155.89,110100.0,122.7921,122.8393,122.7212,122.7212,110100.0
2013-11-05 15:45:00,155.92,156.01,155.92,155.96,111700.0,122.7448,122.8157,122.7448,122.7763,111700.0
2013-11-05 15:50:00,155.95,155.99,155.93,155.96,87900.0,122.7684,122.7999,122.7527,122.7763,87900.0
2013-11-05 15:55:00,155.97,155.98,155.81,155.86,270100.0,122.7842,122.7921,122.6582,122.6976,270100.0
2013-11-06 09:30:00,156.48,156.62,156.37,156.47,219300.0,123.1857,123.2959,123.0991,123.1778,219300.0
2013-11-06 09:35:00,156.49,156.65,156.48,156.63,102000.0,123.1935,123.3195,123.1857,123.3038,102000.0
2013-11-06 09:40:00,156.61,156.63,156.54,156.58,355100.0,123.288,123.3038,123.2329,123.2644,355100.0
2013-11-06 09:45:00,156.59,156.93,156.56,156.9,203700.0,123.2723,123.5399,123.2486,123.5163,203700.0
2013-11-06 09:50:00,156.9,157.03,156.89,156.95,265900.0,123.5163,123.6186,123.5084,123.5557,265900.0
2013-11-06 09:55:00,156.95,157.06,156.95,156.96,321800.0,123.5557,123.6423,123.5557,123.5635,321800.0
2013-11-06 10:00:00,156.97,157.09,156.97,157.06,153200.0,123.5714,123.6659,123.5714,123.6423,153200.0
2013-11-06 10:05:00,157.07,157.08,156.99,157.02,114600.0,123.6501,123.658,123.5872,123.6108,114600.0
2013-11-06 10:10:00,157.02,157.08,156.97,156.98,110200.0,123.6108,123.658,123.5714,123.5793,110200.0
2013-11-06 10:15:00,156.98,157.01,156.9,156.91,99800.0,123.5793,123.6029,123.5163,123.5242,99800.0
2013-11-06 10:20:00,156.93,157.01,156.92,156.96,109700.0,123.5399,123.6029,123.5321,123.5635,109700.0
2013-11-06 10:25:00,156.97,157.02,156.83,156.83,130300.0,123.5714,123.6108,123.4612,123.4612,130300.0
2013-11-06 10:30:00,156.83,156.85,156.65,156.77,146100.0,123.4612,123.4769,123.3195,123.414,146100.0
2013-11-06 10:35:00,156.75,156.82,156.73,156.8,39600.0,123.3982,123.4533,123.3825,123.4376,39600.0
2013-11-06 10:40:00,156.78,156.84,156.76,156.81,49900.0,123.4218,123.4691,123.4061,123.4455,49900.0
2013-11-06 10:45:00,156.81,156.91,156.79,156.83,65800.0,123.4455,123.5242,123.4297,123.4612,65800.0
2013-11-06 10:50:00,156.82,156.86,156.66,156.66,116600.0,123.4533,123.4848,123.3274,123.3274,116600.0
2013-11-06 10:55:00,156.67,156.79,156.65,156.79,64600.0,123.3352,123.4297,123.3195,123.4297,64600.0
2013-11-06 11:00:00,156.77,156.77,156.54,156.63,132300.0,123.414,123.414,123.2329,123.3038,132300.0
2013-11-06 11:05:00,156.61,156.69,156.57,156.64,62100.0,123.288,123.351,123.2565,123.3116,62100.0
2013-11-06 11:10:00,156.64,156.8,156.64,156.79,101100.0,123.3116,123.4376,123.3116,123.4297,101100.0
2013-11-06 11:15:00,156.79,156.8,156.75,156.78,43400.0,123.4297,123.4376,123.3982,123.4218,43400.0
2013-11-06 11:20:00,156.79,156.91,156.77,156.87,49000.0,123.4297,123.5242,123.414,123.4927,49000.0
2013-11-06 11:25:00,156.88,156.92,156.85,156.9,86700.0,123.5006,123.5321,123.4769,123.5163,86700.0
2013-11-06 11:30:00,156.9,156.92,156.86,156.9,83700.0,123.5163,123.5321,123.4848,123.5163,83700.0
2013-11-06 11:35:00,156.92,156.93,156.8,156.82,46300.0,123.5321,123.5399,123.4376,123.4533,46300.0
2013-11-06 11:40:00,156.82,156.84,156.77,156.82,31400.0,123.4533,123.4691,123.414,123.4533,31400.0
2013-11-06 11:45:00,156.83,156.91,156.81,156.89,42000.0,123.4612,123.5242,123.4455,123.5084,42000.0
2013-11-06 11:50:00,156.9,156.96,156.84,156.84,48900.0,123.5163,123.5635,123.4691,123.4691,48900.0
2013-11-06 11:55:00,156.85,156.86,156.76,156.76,61600.0,123.4769,123.4848,123.4061,123.4061,61600.0
2013-11-06 12:00:00,156.76,156.84,156.75,156.82,75500.0,123.4061,123.4691,123.3982,123.4533,75500.0
2013-11-06 12:05:00,156.83,156.84,156.8,156.8,30100.0,123.4612,123.4691,123.4376,123.4376,30100.0
2013-11-06 12:10:00,156.81,156.85,156.79,156.83,20000.0,123.4455,123.4769,123.4297,123.4612,20000.0
2013-11-06 12:15:00,156.83,156.83,156.77,156.79,35900.0,123.4612,123.4612,123.414,123.4297,35900.0
2013-11-06 12:20:00,156.8,156.95,156.8,156.91,46700.0,123.4376,123.5557,123.4376,123.5242,46700.0
2013-11-06 12:25:00,156.91,156.92,156.86,156.91,58900.0,123.5242,123.5321,123.4848,123.5242,58900.0
2013-11-06 12:30:00,156.92,156.95,156.9,156.93,33300.0,123.5321,123.5557,123.5163,123.5399,33300.0
2013-11-06 12:35:00,156.94,157.03,156.92,156.95,127900.0,123.5478,123.6186,123.5321,123.5557,127900.0
2013-11-06 12:40:00,156.96,157.01,156.95,156.98,21300.0,123.5635,123.6029,123.5557,123.5793,21300.0
2013-11-06 12:45:00,156.99,156.99,156.94,156.97,35500.0,123.5872,123.5872,123.5478,123.5714,35500.0
2013-11-06 12:50:00,156.95,156.98,156.93,156.97,19300.0,123.5557,123.5793,123.5399,123.5714,19300.0
2013-11-06 12:55:00,156.98,157.0,156.92,156.93,27700.0,123.5793,123.595,123.5321,123.5399,27700.0
2013-11-06 13:00:00,156.92,156.96,156.91,156.93,35700.0,123.5321,123.5635,123.5242,123.5399,35700.0
2013-11-06 13:05:00,156.95,157.02,156.95,157.0,26600.0,123.5557,123.6108,123.5557,123.595,26600.0
2013-11-06 13:10:00,156.98,157.01,156.96,157.01,39300.0,123.5793,123.6029,123.5635,123.6029,39300.0
2013-11-06 13:15:00,156.99,157.01,156.96,156.99,21100.0,123.5872,123.6029,123.5635,123.5872,21100.0
2013-11-06 13:20:00,157.0,157.04,156.94,156.98,74600.0,123.595,123.6265,123.5478,123.5793,74600.0
2013-11-06 13:25:00,156.99,157.07,156.99,157.03,116500.0,123.5872,123.6501,123.5872,123.6186,116500.0
2013-11-06 13:30:00,157.06,157.08,157.03,157.04,69900.0,123.6423,123.658,123.6186,123.6265,69900.0
2013-11-06 13:35:00,157.03,157.07,157.02,157.02,46600.0,123.6186,123.6501,123.6108,123.6108,46600.0
2013-11-06 13:40:00,157.03,157.08,157.0,157.03,37400.0,123.6186,123.658,123.595,123.6186,37400.0
2013-11-06 13:45:00,157.03,157.04,157.01,157.01,46200.0,123.6186,123.6265,123.6029,123.6029,46200.0
2013-11-06 13:50:00,157.01,157.11,157.01,157.02,66900.0,123.6029,123.6816,123.6029,123.6108,66900.0
2013-11-06 13:55:00,157.02,157.08,157.02,157.07,26700.0,123.6108,123.658,123.6108,123.6501,26700.0
2013-11-06 14:00:00,157.06,157.1,157.04,157.06,49500.0,123.6423,123.6738,123.6265,123.6423,49500.0
2013-11-06 14:05:00,157.07,157.1,156.96,157.0,54600.0,123.6501,123.6738,123.5635,123.595,54600.0
2013-11-06 14:10:00,157.0,157.06,156.99,157.04,17400.0,123.595,123.6423,123.5872,123.6265,17400.0
2013-11-06 14:15:00,157.03,157.03,156.99,157.0,11000.0,123.6186,123.6186,123.5872,123.595,11000.0
2013-11-06 14:20:00,157.02,157.04,156.98,156.99,30900.0,123.6108,123.6265,123.5793,123.5872,30900.0
2013-11-06 14:25:00,157.01,157.08,157.0,157.04,35900.0,123.6029,123.658,123.595,123.6265,35900.0
2013-11-06 14:30:00,157.06,157.16,157.04,157.1,79000.0,123.6423,123.721,123.6265,123.6738,79000.0
2013-11-06 14:35:00,157.12,157.12,157.09,157.1,54100.0,123.6895,123.6895,123.6659,123.6738,54100.0
2013-11-06 14:40:00,157.12,157.15,157.06,157.13,123500.0,123.6895,123.7131,123.6423,123.6974,123500.0
2013-11-06 14:45:00,157.12,157.16,157.09,157.16,31300.0,123.6895,123.721,123.6659,123.721,31300.0
2013-11-06 14:50:00,157.17,157.17,157.1,157.11,45700.0,123.7289,123.7289,123.6738,123.6816,45700.0
2013-11-06 14:55:00,157.13,157.15,157.09,157.13,43400.0,123.6974,123.7131,123.6659,123.6974,43400.0
2013-11-06 15:00:00,157.13,157.15,157.09,157.14,52600.0,123.6974,123.7131,123.6659,123.7052,52600.0
2013-11-06 15:05:00,157.14,157.21,157.14,157.17,47800.0,123.7052,123.7603,123.7052,123.7289,47800.0
2013-11-06 15:10:00,157.17,157.17,157.1,157.12,77500.0,123.7289,123.7289,123.6738,123.6895,77500.0
2013-11-06 15:15:00,157.12,157.17,157.11,157.15,55500.0,123.6895,123.7289,123.6816,123.7131,55500.0
2013-11-06 15:20:00,157.16,157.23,157.13,157.19,73500.0,123.721,123.7761,123.6974,123.7446,73500.0
2013-11-06 15:25:00,157.18,157.23,157.09,157.13,79700.0,123.7367,123.7761,123.6659,123.6974,79700.0
2013-11-06 15:30:00,157.13,157.15,157.03,157.07,99800.0,123.6974,123.7131,123.6186,123.6501,99800.0
2013-11-06 15:35:00,157.07,157.09,156.98,157.07,80000.0,123.6501,123.6659,123.5793,123.6501,80000.0
2013-11-06 15:40:00,157.07,157.07,157.01,157.07,81900.0,123.6501,123.6501,123.6029,123.6501,81900.0
2013-11-06 15:45:00,157.07,157.08,156.99,157.02,218600.0,123.6501,123.658,123.5872,123.6108,218600.0
2013-11-06 15:50:00,157.02,157.14,157.0,157.14,200700.0,123.6108,123.7052,123.595,123.7052,200700.0
2013-11-06 15:55:00,157.13,157.29,157.1,157.21,312200.0,123.6974,123.8233,123.6738,123.7603,312200.0
2013-11-07 09:30:00,157.73,157.76,157.55,157.59,313600.0,124.1697,124.1933,124.028,124.0595,313600.0
2013-11-07 09:35:00,157.59,157.69,157.54,157.63,174600.0,124.0595,124.1382,124.0201,124.091,174600.0
2013-11-07 09:40:00,157.64,157.75,157.62,157.73,111200.0,124.0989,124.1855,124.0831,124.1697,111200.0
2013-11-07 09:45:00,157.74,157.8,157.6,157.6,104000.0,124.1776,124.2248,124.0674,124.0674,104000.0
2013-11-07 09:50:00,157.62,157.66,157.47,157.56,175900.0,124.0831,124.1146,123.965,124.0359,175900.0
2013-11-07 09:55:00,157.55,157.58,157.49,157.52,120000.0,124.028,124.0516,123.9808,124.0044,120000.0
2013-11-07 10:00:00,157.52,157.62,157.41,157.58,261900.0,124.0044,124.0831,123.9178,124.0516,261900.0
2013-11-07 10:05:00,157.58,157.61,157.34,157.34,125000.0,124.0516,124.0752,123.8627,123.8627,125000.0
2013-11-07 10:10:00,157.35,157.36,157.17,157.28,355100.0,123.8706,123.8784,123.7289,123.8155,355100.0
2013-11-07 10:15:00,157.28,157.29,157.02,157.05,282100.0,123.8155,123.8233,123.6108,123.6344,282100.0
2013-11-07 10:20:00,157.05,157.21,157.0,157.19,164700.0,123.6344,123.7603,123.595,123.7446,164700.0
2013-11-07 10:25:00,157.17,157.23,157.11,157.2,88400.0,123.7289,123.7761,123.6816,123.7525,88400.0
2013-11-07 10:30:00,157.2,157.22,156.89,156.89,206300.0,123.7525,123.7682,123.5084,123.5084,206300.0
2013-11-07 10:35:00,156.88,156.96,156.82,156.89,248700.0,123.5006,123.5635,123.4533,123.5084,248700.0
2013-11-07 10:40:00,156.88,157.03,156.85,156.91,206200.0,123.5006,123.6186,123.4769,123.5242,206200.0
2013-11-07 10:45:00,156.93,157.0,156.83,156.95,220400.0,123.5399,123.595,123.4612,123.5557,220400.0
2013-11-07 10:50:00,156.96,157.11,156.93,157.08,167300.0,123.5635,123.6816,123.5399,123.658,167300.0
2013-11-07 10:55:00,157.09,157.12,156.92,156.92,128200.0,123.6659,123.6895,123.5321,123.5321,128200.0
2013-11-07 11:00:00,156.95,156.96,156.78,156.9,210500.0,123.5557,123.5635,123.4218,123.5163,210500.0
2013-11-07 11:05:00,156.9,157.05,156.76,156.76,136600.0,123.5163,123.6344,123.4061,123.4061,136600.0
2013-11-07 11:10:00,156.77,156.9,156.68,156.7,123300.0,123.414,123.5163,123.3431,123.3589,123300.0
2013-11-07 11:15:00,156.69,156.71,156.47,156.52,163300.0,123.351,123.3667,123.1778,123.2172,163300.0
2013-11-07 11:20:00,156.52,156.69,156.43,156.67,134700.0,123.2172,123.351,123.1463,123.3352,134700.0
2013-11-07 11:25:00,156.66,156.71,156.59,156.66,42600.0,123.3274,123.3667,123.2723,123.3274,42600.0
2013-11-07 11:30:00,156.67,156.81,156.59,156.8,141200.0,123.3352,123.4455,123.2723,123.4376,141200.0
2013-11-07 11:35:00,156.8,156.85,156.78,156.82,81200.0,123.4376,123.4769,123.4218,123.4533,81200.0
2013-11-07 11:40:00,156.82,156.85,156.72,156.83,53800.0,123.4533,123.4769,123.3746,123.4612,53800.0
2013-11-07 11:45:00,156.83,156.94,156.81,156.89,94800.0,123.4612,123.5478,123.4455,123.5084,94800.0
2013-11-07 11:50:00,156.9,156.99,156.9,156.95,45400.0,123.5163,123.5872,123.5163,123.5557,45400.0
2013-11-07 11:55:00,156.94,156.98,156.91,156.98,36900.0,123.5478,123.5793,123.5242,123.5793,36900.0
2013-11-07 12:00:00,156.98,157.09,156.98,157.08,82100.0,123.5793,123.6659,123.5793,123.658,82100.0
2013-11-07 12:05:00,157.1,157.16,157.09,157.09,77500.0,123.6738,123.721,123.6659,123.6659,77500.0
2013-11-07 12:10:00,157.09,157.16,157.05,157.14,59900.0,123.6659,123.721,123.6344,123.7052,59900.0
2013-11-07 12:15:00,157.15,157.15,157.05,157.09,50700.0,123.7131,123.7131,123.6344,123.6659,50700.0
2013-11-07 12:20:00,157.08,157.09,157.03,157.06,41100.0,123.658,123.6659,123.6186,123.6423,41100.0
2013-11-07 12:25:00,157.06,157.11,156.99,157.04,34700.0,123.6423,123.6816,123.5872,123.6265,34700.0
2013-11-07 12:30:00,157.05,157.1,157.01,157.03,80700.0,123.6344,123.6738,123.6029,123.6186,80700.0
2013-11-07 12:35:00,157.02,157.02,156.86,156.88,57700.0,123.6108,123.6108,123.4848,123.5006,57700.0
2013-11-07 12:40:00,156.89,157.01,156.87,157.0,21200.0,123.5084,123.6029,123.4927,123.595,21200.0
2013-11-07 12:45:00,157.0,157.01,156.94,156.95,9500.0,123.595,123.6029,123.5478,123.5557,9500.0
2013-11-07 12:50:00,156.94,156.95,156.83,156.86,35200.0,123.5478,123.5557,123.4612,123.4848,35200.0
2013-11-07 12:55:00,156.86,156.88,156.81,156.82,47900.0,123.4848,123.5006,123.4455,123.4533,47900.0
2013-11-07 13:00:00,156.8,156.85,156.78,156.79,32100.0,123.4376,123.4769,123.4218,123.4297,32100.0
2013-11-07 13:05:00,156.79,156.79,156.7,156.75,121200.0,123.4297,123.4297,123.3589,123.3982,121200.0
2013-11-07 13:10:00,156.74,156.77,156.69,156.69,35300.0,123.3904,123.414,123.351,123.351,35300.0
2013-11-07 13:15:00,156.7,156.72,156.68,156.7,8300.0,123.3589,123.3746,123.3431,123.3589,8300.0
2013-11-07 13:20:00,156.71,156.79,156.54,156.6,63700.0,123.3667,123.4297,123.2329,123.2801,63700.0
2013-11-07 13:25:00,156.63,156.65,156.43,156.47,79400.0,123.3038,123.3195,123.1463,123.1778,79400.0
2013-11-07 13:30:00,156.48,156.55,156.43,156.47,83500.0,123.1857,123.2408,123.1463,123.1778,83500.0
2013-11-07 13:35:00,156.49,156.54,156.36,156.52,142900.0,123.1935,123.2329,123.0912,123.2172,142900.0
2013-11-07 13:40:00,156.53,156.56,156.48,156.53,57400.0,123.225,123.2486,123.1857,123.225,57400.0
2013-11-07 13:45:00,156.55,156.55,156.35,156.38,67400.0,123.2408,123.2408,123.0833,123.1069,67400.0
2013-11-07 13:50:00,156.37,156.47,156.33,156.34,173500.0,123.0991,123.1778,123.0676,123.0755,173500.0
2013-11-07 13:55:00,156.35,156.46,156.35,156.39,41900.0,123.0833,123.1699,123.0833,123.1148,41900.0
2013-11-07 14:00:00,156.41,156.42,156.05,156.11,205900.0,123.1306,123.1384,122.8472,122.8944,205900.0
2013-11-07 14:05:00,156.11,156.22,156.11,156.13,92400.0,122.8944,122.981,122.8944,122.9101,92400.0
2013-11-07 14:10:00,156.16,156.31,156.16,156.19,68000.0,122.9338,123.0518,122.9338,122.9574,68000.0
2013-11-07 14:15:00,156.2,156.25,156.09,156.23,66300.0,122.9652,123.0046,122.8787,122.9889,66300.0
2013-11-07 14:20:00,156.22,156.22,156.15,156.2,80900.0,122.981,122.981,122.9259,122.9652,80900.0
2013-11-07 14:25:00,156.2,156.25,156.11,156.12,50600.0,122.9652,123.0046,122.8944,122.9023,50600.0
2013-11-07 14:30:00,156.11,156.11,155.89,156.05,215800.0,122.8944,122.8944,122.7212,122.8472,215800.0
2013-11-07 14:35:00,156.06,156.13,155.99,156.11,77100.0,122.855,122.9101,122.7999,122.8944,77100.0
2013-11-07 14:40:00,156.13,156.18,156.09,156.15,65300.0,122.9101,122.9495,122.8787,122.9259,65300.0
2013-11-07 14:45:00,156.14,156.28,156.13,156.26,179700.0,122.918,123.0282,122.9101,123.0125,179700.0
2013-11-07 14:50:00,156.27,156.29,156.18,156.29,198900.0,123.0204,123.0361,122.9495,123.0361,198900.0
2013-11-07 14:55:00,156.29,156.36,156.23,156.24,203700.0,123.0361,123.0912,122.9889,122.9967,203700.0
2013-11-07 15:00:00,156.25,156.28,156.14,156.15,449200.0,123.0046,123.0282,122.918,122.9259,449200.0
2013-11-07 15:05:00,156.15,156.22,156.05,156.05,57100.0,122.9259,122.981,122.8472,122.8472,57100.0
2013-11-07 15:10:00,156.05,156.13,156.02,156.02,94700.0,122.8472,122.9101,122.8235,122.8235,94700.0
2013-11-07 15:15:00,156.02,156.05,155.93,155.99,50900.0,122.8235,122.8472,122.7527,122.7999,50900.0
2013-11-07 15:20:00,155.98,156.11,155.97,155.97,113800.0,122.7921,122.8944,122.7842,122.7842,113800.0
2013-11-07 15:25:00,155.97,156.08,155.83,155.84,85600.0,122.7842,122.8708,122.674,122.6818,85600.0
2013-11-07 15:30:00,155.84,155.96,155.79,155.88,186300.0,122.6818,122.7763,122.6425,122.7133,186300.0
2013-11-07 15:35:00,155.87,155.99,155.75,155.98,140700.0,122.7055,122.7999,122.611,122.7921,140700.0
2013-11-07 15:40:00,155.97,156.01,155.84,155.86,133000.0,122.7842,122.8157,122.6818,122.6976,133000.0
2013-11-07 15:45:00,155.85,155.97,155.76,155.76,159000.0,122.6897,122.7842,122.6189,122.6189,159000.0
2013-11-07 15:50:00,155.78,155.94,155.7,155.77,225800.0,122.6346,122.7606,122.5716,122.6267,225800.0
2013-11-07 15:55:00,155.76,155.95,155.68,155.81,375800.0,122.6189,122.7684,122.5559,122.6582,375800.0
2013-11-08 09:30:00,155.65,156.03,155.61,156.03,250400.0,122.5323,122.8314,122.5008,122.8314,250400.0
2013-11-08 09:35:00,156.03,156.1,155.72,155.84,190100.0,122.8314,122.8865,122.5874,122.6818,190100.0
2013-11-08 09:40:00,155.85,156.12,155.76,156.1,168400.0,122.6897,122.9023,122.6189,122.8865,168400.0
2013-11-08 09:45:00,156.11,156.13,155.95,156.03,90500.0,122.8944,122.9101,122.7684,122.8314,90500.0
2013-11-08 09:50:00,156.01,156.07,155.83,155.84,128000.0,122.8157,122.8629,122.674,122.6818,128000.0
2013-11-08 09:55:00,155.87,155.98,155.58,155.7,312900.0,122.7055,122.7921,122.4772,122.5716,312900.0
2013-11-08 10:00:00,155.67,155.86,155.67,155.86,103500.0,122.548,122.6976,122.548,122.6976,103500.0
2013-11-08 10:05:00,155.82,156.05,155.76,156.02,140400.0,122.6661,122.8472,122.6189,122.8235,140400.0
2013-11-08 10:10:00,156.03,156.19,155.94,156.12,72800.0,122.8314,122.9574,122.7606,122.9023,72800.0
2013-11-08 10:15:00,156.11,156.5,156.11,156.5,232100.0,122.8944,123.2014,122.8944,123.2014,232100.0
2013-11-08 10:20:00,156.48,156.6,156.47,156.48,215100.0,123.1857,123.2801,123.1778,123.1857,215100.0
2013-11-08 10:25:00,156.47,156.48,156.37,156.47,99500.0,123.1778,123.1857,123.0991,123.1778,99500.0
2013-11-08 10:30:00,156.47,156.75,156.46,156.71,142600.0,123.1778,123.3982,123.1699,123.3667,142600.0
2013-11-08 10:35:00,156.71,156.71,156.57,156.62,148800.0,123.3667,123.3667,123.2565,123.2959,148800.0
2013-11-08 10:40:00,156.63,156.64,156.47,156.54,87100.0,123.3038,123.3116,123.1778,123.2329,87100.0
2013-11-08 10:45:00,156.55,156.64,156.44,156.56,101900.0,123.2408,123.3116,123.1542,123.2486,101900.0
2013-11-08 10:50:00,156.56,156.62,156.43,156.5,61600.0,123.2486,123.2959,123.1463,123.2014,61600.0
2013-11-08 10:55:00,156.52,156.68,156.52,156.65,92200.0,123.2172,123.3431,123.2172,123.3195,92200.0
2013-11-08 11:00:00,156.66,156.7,156.53,156.55,111200.0,123.3274,123.3589,123.225,123.2408,111200.0
2013-11-08 11:05:00,156.54,156.54,156.44,156.5,58100.0,123.2329,123.2329,123.1542,123.2014,58100.0
2013-11-08 11:10:00,156.51,156.58,156.49,156.54,49200.0,123.2093,123.2644,123.1935,123.2329,49200.0
2013-11-08 11:15:00,156.55,156.62,156.49,156.56,50500.0,123.2408,123.2959,123.1935,123.2486,50500.0
2013-11-08 11:20:00,156.59,156.6,156.47,156.53,56200.0,123.2723,123.2801,123.1778,123.225,56200.0
2013-11-08 11:25:00,156.52,156.53,156.46,156.46,39700.0,123.2172,123.225,123.1699,123.1699,39700.0
2013-11-08 11:30:00,156.48,156.51,156.42,156.44,32300.0,123.1857,123.2093,123.1384,123.1542,32300.0
2013-11-08 11:35:00,156.45,156.67,156.45,156.61,69300.0,123.1621,123.3352,123.1621,123.288,69300.0
2013-11-08 11:40:00,156.6,156.6,156.53,156.56,25900.0,123.2801,123.2801,123.225,123.2486,25900.0
2013-11-08 11:45:00,156.57,156.6,156.51,156.53,22200.0,123.2565,123.2801,123.2093,123.225,22200.0
2013-11-08 11:50:00,156.54,156.59,156.51,156.56,50600.0,123.2329,123.2723,123.2093,123.2486,50600.0
2013-11-08 11:55:00,156.57,156.61,156.48,156.48,81100.0,123.2565,123.288,123.1857,123.1857,81100.0
2013-11-08 12:00:00,156.48,156.64,156.48,156.6,56400.0,123.1857,123.3116,123.1857,123.2801,56400.0
2013-11-08 12:05:00,156.6,156.65,156.59,156.61,48700.0,123.2801,123.3195,123.2723,123.288,48700.0
2013-11-08 12:10:00,156.61,156.65,156.58,156.6,24100.0,123.288,123.3195,123.2644,123.2801,24100.0
2013-11-08 12:15:00,156.58,156.65,156.57,156.59,34300.0,123.2644,123.3195,123.2565,123.2723,34300.0
2013-11-08 12:20:00,156.6,156.69,156.6,156.64,91800.0,123.2801,123.351,123.2801,123.3116,91800.0
2013-11-08 12:25:00,156.65,156.73,156.63,156.7,55600.0,123.3195,123.3825,123.3038,123.3589,55600.0
2013-11-08 12:30:00,156.7,156.71,156.64,156.64,30600.0,123.3589,123.3667,123.3116,123.3116,30600.0
2013-11-08 12:35:00,156.63,156.68,156.6,156.65,31700.0,123.3038,123.3431,123.2801,123.3195,31700.0
2013-11-08 12:40:00,156.64,156.68,156.64,156.65,20500.0,123.3116,123.3431,123.3116,123.3195,20500.0
2013-11-08 12:45:00,156.64,156.68,156.62,156.64,13100.0,123.3116,123.3431,123.2959,123.3116,13100.0
2013-11-08 12:50:00,156.63,156.63,156.59,156.59,22200.0,123.3038,123.3038,123.2723,123.2723,22200.0
2013-11-08 12:55:00,156.6,156.64,156.59,156.63,38600.0,123.2801,123.3116,123.2723,123.3038,38600.0
2013-11-08 13:00:00,156.63,156.65,156.54,156.57,16900.0,123.3038,123.3195,123.2329,123.2565,16900.0
2013-11-08 13:05:00,156.56,156.57,156.5,156.54,33600.0,123.2486,123.2565,123.2014,123.2329,33600.0
2013-11-08 13:10:00,156.54,156.6,156.53,156.6,23700.0,123.2329,123.2801,123.225,123.2801,23700.0
2013-11-08 13:15:00,156.62,156.62,156.55,156.55,16800.0,123.2959,123.2959,123.2408,123.2408,16800.0
2013-11-08 13:20:00,156.57,156.65,156.57,156.63,29900.0,123.2565,123.3195,123.2565,123.3038,29900.0
2013-11-08 13:25:00,156.62,156.82,156.62,156.76,80700.0,123.2959,123.4533,123.2959,123.4061,80700.0
2013-11-08 13:30:00,156.77,156.78,156.73,156.73,18900.0,123.414,123.4218,123.3825,123.3825,18900.0
2013-11-08 13:35:00,156.72,156.77,156.71,156.75,18900.0,123.3746,123.414,123.3667,123.3982,18900.0
2013-11-08 13:40:00,156.76,156.8,156.75,156.8,28300.0,123.4061,123.4376,123.3982,123.4376,28300.0
2013-11-08 13:45:00,156.8,156.91,156.79,156.83,85300.0,123.4376,123.5242,123.4297,123.4612,85300.0
2013-11-08 13:50:00,156.82,156.82,156.69,156.7,52200.0,123.4533,123.4533,123.351,123.3589,52200.0
2013-11-08 13:55:00,156.68,156.75,156.68,156.72,52800.0,123.3431,123.3982,123.3431,123.3746,52800.0
2013-11-08 14:00:00,156.72,156.78,156.7,156.76,22600.0,123.3746,123.4218,123.3589,123.4061,22600.0
2013-11-08 14:05:00,156.76,156.76,156.68,156.69,22700.0,123.4061,123.4061,123.3431,123.351,22700.0
2013-11-08 14:10:00,156.7,156.75,156.68,156.74,16000.0,123.3589,123.3982,123.3431,123.3904,16000.0
2013-11-08 14:15:00,156.76,156.76,156.69,156.74,20700.0,123.4061,123.4061,123.351,123.3904,20700.0
2013-11-08 14:20:00,156.73,156.84,156.73,156.81,33200.0,123.3825,123.4691,123.3825,123.4455,33200.0
2013-11-08 14:25:00,156.81,156.85,156.75,156.84,67900.0,123.4455,123.4769,123.3982,123.4691,67900.0
2013-11-08 14:30:00,156.85,156.85,156.73,156.76,60000.0,123.4769,123.4769,123.3825,123.4061,60000.0
2013-11-08 14:35:00,156.76,156.86,156.72,156.82,50600.0,123.4061,123.4848,123.3746,123.4533,50600.0
2013-11-08 14:40:00,156.83,156.87,156.8,156.81,48100.0,123.4612,123.4927,123.4376,123.4455,48100.0
2013-11-08 14:45:00,156.81,156.87,156.8,156.84,27800.0,123.4455,123.4927,123.4376,123.4691,27800.0
2013-11-08 14:50:00,156.84,156.85,156.82,156.83,26300.0,123.4691,123.4769,123.4533,123.4612,26300.0
2013-11-08 14:55:00,156.84,156.87,156.82,156.84,28300.0,123.4691,123.4927,123.4533,123.4691,28300.0
2013-11-08 15:00:00,156.82,156.82,156.65,156.69,55700.0,123.4533,123.4533,123.3195,123.351,55700.0
2013-11-08 15:05:00,156.68,156.74,156.64,156.72,67100.0,123.3431,123.3904,123.3116,123.3746,67100.0
2013-11-08 15:10:00,156.72,156.78,156.68,156.74,78100.0,123.3746,123.4218,123.3431,123.3904,78100.0
2013-11-08 15:15:00,156.75,156.77,156.7,156.74,49500.0,123.3982,123.414,123.3589,123.3904,49500.0
2013-11-08 15:20:00,156.74,156.87,156.73,156.87,145700.0,123.3904,123.4927,123.3825,123.4927,145700.0
2013-11-08 15:25:00,156.88,157.02,156.84,156.92,786800.0,123.5006,123.6108,123.4691,123.5321,786800.0
2013-11-08 15:30:00,156.92,156.95,156.88,156.94,102700.0,123.5321,123.5557,123.5006,123.5478,102700.0
2013-11-08 15:35:00,156.93,157.08,156.91,157.0,172300.0,123.5399,123.658,123.5242,123.595,172300.0
2013-11-08 15:40:00,157.02,157.13,157.0,157.1,232600.0,123.6108,123.6974,123.595,123.6738,232600.0
2013-11-08 15:45:00,157.11,157.16,157.07,157.15,118600.0,123.6816,123.721,123.6501,123.7131,118600.0
2013-11-08 15:50:00,157.14,157.21,157.11,157.12,151100.0,123.7052,123.7603,123.6816,123.6895,151100.0
2013-11-08 15:55:00,157.13,157.46,157.13,157.46,611400.0,123.6974,123.9572,123.6974,123.9572,611400.0
2013-11-11 09:30:00,157.33,157.34,157.15,157.2,172700.0,123.8548,123.8627,123.7131,123.7525,172700.0
2013-11-11 09:35:00,157.24,157.47,157.21,157.38,119100.0,123.784,123.965,123.7603,123.8942,119100.0
2013-11-11 09:40:00,157.38,157.46,157.32,157.4,106600.0,123.8942,123.9572,123.8469,123.9099,106600.0
2013-11-11 09:45:00,157.4,157.55,157.37,157.55,98000.0,123.9099,124.028,123.8863,124.028,98000.0
2013-11-11 09:50:00,157.54,157.72,157.49,157.7,97500.0,124.0201,124.1618,123.9808,124.1461,97500.0
2013-11-11 09:55:00,157.7,157.71,157.58,157.6,85700.0,124.1461,124.154,124.0516,124.0674,85700.0
2013-11-11 10:00:00,157.61,157.67,157.58,157.59,106400.0,124.0752,124.1225,124.0516,124.0595,106400.0
2013-11-11 10:05:00,157.58,157.72,157.58,157.7,106200.0,124.0516,124.1618,124.0516,124.1461,106200.0
2013-11-11 10:10:00,157.69,157.73,157.64,157.71,115700.0,124.1382,124.1697,124.0989,124.154,115700.0
2013-11-11 10:15:00,157.7,157.71,157.59,157.59,42200.0,124.1461,124.154,124.0595,124.0595,42200.0
2013-11-11 10:20:00,157.59,157.7,157.59,157.7,44000.0,124.0595,124.1461,124.0595,124.1461,44000.0
2013-11-11 10:25:00,157.7,157.7,157.58,157.62,58300.0,124.1461,124.1461,124.0516,124.0831,58300.0
2013-11-11 10:30:00,157.62,157.66,157.58,157.59,66800.0,124.0831,124.1146,124.0516,124.0595,66800.0
2013-11-11 10:35:00,157.6,157.6,157.48,157.57,59800.0,124.0674,124.0674,123.9729,124.0438,59800.0
2013-11-11 10:40:00,157.56,157.59,157.5,157.53,31000.0,124.0359,124.0595,123.9886,124.0123,31000.0
2013-11-11 10:45:00,157.53,157.65,157.5,157.63,45800.0,124.0123,124.1067,123.9886,124.091,45800.0
2013-11-11 10:50:00,157.62,157.66,157.59,157.66,30200.0,124.0831,124.1146,124.0595,124.1146,30200.0
2013-11-11 10:55:00,157.66,157.69,157.61,157.67,40500.0,124.1146,124.1382,124.0752,124.1225,40500.0
2013-11-11 11:00:00,157.68,157.68,157.53,157.56,50300.0,124.1303,124.1303,124.0123,124.0359,50300.0
2013-11-11 11:05:00,157.56,157.59,157.53,157.58,40500.0,124.0359,124.0595,124.0123,124.0516,40500.0
2013-11-11 11:10:00,157.59,157.62,157.54,157.6,103500.0,124.0595,124.0831,124.0201,124.0674,103500.0
2013-11-11 11:15:00,157.6,157.67,157.59,157.61,155400.0,124.0674,124.1225,124.0595,124.0752,155400.0
2013-11-11 11:20:00,157.6,157.62,157.57,157.58,18400.0,124.0674,124.0831,124.0438,124.0516,18400.0
2013-11-11 11:25:00,157.61,157.68,157.59,157.65,21100.0,124.0752,124.1303,124.0595,124.1067,21100.0
2013-11-11 11:30:00,157.64,157.65,157.54,157.54,36800.0,124.0989,124.1067,124.0201,124.0201,36800.0
2013-11-11 11:35:00,157.55,157.59,157.53,157.56,30000.0,124.028,124.0595,124.0123,124.0359,30000.0
2013-11-11 11:40:00,157.57,157.65,157.55,157.64,68800.0,124.0438,124.1067,124.028,124.0989,68800.0
2013-11-11 11:45:00,157.64,157.67,157.6,157.64,22200.0,124.0989,124.1225,124.0674,124.0989,22200.0
2013-11-11 11:50:00,157.65,157.68,157.59,157.61,26800.0,124.1067,124.1303,124.0595,124.0752,26800.0
2013-11-11 11:55:00,157.61,157.65,157.61,157.62,10300.0,124.0752,124.1067,124.0752,124.0831,10300.0
2013-11-11 12:00:00,157.61,157.64,157.56,157.61,51100.0,124.0752,124.0989,124.0359,124.0752,51100.0
2013-11-11 12:05:00,157.62,157.62,157.56,157.6,17500.0,124.0831,124.0831,124.0359,124.0674,17500.0
2013-11-11 12:10:00,157.59,157.61,157.57,157.61,32000.0,124.0595,124.0752,124.0438,124.0752,32000.0
2013-11-11 12:15:00,157.61,157.64,157.58,157.64,36200.0,124.0752,124.0989,124.0516,124.0989,36200.0
2013-11-11 12:20:00,157.64,157.65,157.62,157.63,16400.0,124.0989,124.1067,124.0831,124.091,16400.0
2013-11-11 12:25:00,157.63,157.65,157.61,157.62,5600.0,124.091,124.1067,124.0752,124.0831,5600.0
2013-11-11 12:30:00,157.61,157.63,157.6,157.61,10000.0,124.0752,124.091,124.0674,124.0752,10000.0
2013-11-11 12:35:00,157.61,157.61,157.56,157.59,23900.0,124.0752,124.0752,124.0359,124.0595,23900.0
2013-11-11 12:40:00,157.58,157.6,157.51,157.52,30100.0,124.0516,124.0674,123.9965,124.0044,30100.0
2013-11-11 12:45:00,157.51,157.56,157.5,157.52,33400.0,123.9965,124.0359,123.9886,124.0044,33400.0
2013-11-11 12:50:00,157.52,157.55,157.52,157.53,10900.0,124.0044,124.028,124.0044,124.0123,10900.0
2013-11-11 12:55:00,157.55,157.59,157.55,157.57,35100.0,124.028,124.0595,124.028,124.0438,35100.0
2013-11-11 13:00:00,157.56,157.61,157.54,157.58,73800.0,124.0359,124.0752,124.0201,124.0516,73800.0
2013-11-11 13:05:00,157.57,157.67,157.56,157.66,114800.0,124.0438,124.1225,124.0359,124.1146,114800.0
2013-11-11 13:10:00,157.66,157.66,157.57,157.6,26700.0,124.1146,124.1146,124.0438,124.0674,26700.0
2013-11-11 13:15:00,157.59,157.6,157.53,157.55,12500.0,124.0595,124.0674,124.0123,124.028,12500.0
2013-11-11 13:20:00,157.55,157.6,157.54,157.58,10700.0,124.028,124.0674,124.0201,124.0516,10700.0
2013-11-11 13:25:00,157.59,157.61,157.58,157.6,8600.0,124.0595,124.0752,124.0516,124.0674,8600.0
2013-11-11 13:30:00,157.61,157.61,157.59,157.61,5800.0,124.0752,124.0752,124.0595,124.0752,5800.0
2013-11-11 13:35:00,157.6,157.64,157.6,157.63,18100.0,124.0674,124.0989,124.0674,124.091,18100.0
2013-11-11 13:40:00,157.63,157.63,157.57,157.6,19200.0,124.091,124.091,124.0438,124.0674,19200.0
2013-11-11 13:45:00,157.6,157.62,157.59,157.6,7300.0,124.0674,124.0831,124.0595,124.0674,7300.0
2013-11-11 13:50:00,157.6,157.61,157.54,157.54,13200.0,124.0674,124.0752,124.0201,124.0201,13200.0
2013-11-11 13:55:00,157.54,157.57,157.53,157.56,13300.0,124.0201,124.0438,124.0123,124.0359,13300.0
2013-11-11 14:00:00,157.56,157.57,157.52,157.55,27100.0,124.0359,124.0438,124.0044,124.028,27100.0
2013-11-11 14:05:00,157.56,157.58,157.54,157.54,13200.0,124.0359,124.0516,124.0201,124.0201,13200.0
2013-11-11 14:10:00,157.55,157.58,157.53,157.58,14100.0,124.028,124.0516,124.0123,124.0516,14100.0
2013-11-11 14:15:00,157.56,157.6,157.55,157.57,22400.0,124.0359,124.0674,124.028,124.0438,22400.0
2013-11-11 14:20:00,157.56,157.56,157.54,157.55,7200.0,124.0359,124.0359,124.0201,124.028,7200.0
2013-11-11 14:25:00,157.55,157.57,157.54,157.55,9200.0,124.028,124.0438,124.0201,124.028,9200.0
2013-11-11 14:30:00,157.55,157.56,157.52,157.53,11900.0,124.028,124.0359,124.0044,124.0123,11900.0
2013-11-11 14:35:00,157.53,157.56,157.53,157.56,16500.0,124.0123,124.0359,124.0123,124.0359,16500.0
2013-11-11 14:40:00,157.57,157.58,157.53,157.54,26000.0,124.0438,124.0516,124.0123,124.0201,26000.0
2013-11-11 14:45:00,157.55,157.56,157.54,157.55,14800.0,124.028,124.0359,124.0201,124.028,14800.0
2013-11-11 14:50:00,157.54,157.54,157.51,157.53,37900.0,124.0201,124.0201,123.9965,124.0123,37900.0
2013-11-11 14:55:00,157.53,157.61,157.53,157.58,68500.0,124.0123,124.0752,124.0123,124.0516,68500.0
2013-11-11 15:00:00,157.58,157.63,157.58,157.62,33700.0,124.0516,124.091,124.0516,124.0831,33700.0
2013-11-11 15:05:00,157.62,157.64,157.56,157.59,39700.0,124.0831,124.0989,124.0359,124.0595,39700.0
2013-11-11 15:10:00,157.59,157.59,157.56,157.57,14700.0,124.0595,124.0595,124.0359,124.0438,14700.0
2013-11-11 15:15:00,157.56,157.61,157.56,157.59,24300.0,124.0359,124.0752,124.0359,124.0595,24300.0
2013-11-11 15:20:00,157.6,157.62,157.58,157.62,22000.0,124.0674,124.0831,124.0516,124.0831,22000.0
2013-11-11 15:25:00,157.62,157.63,157.62,157.62,7300.0,124.0831,124.091,124.0831,124.0831,7300.0
2013-11-11 15:30:00,157.62,157.63,157.55,157.56,36700.0,124.0831,124.091,124.028,124.0359,36700.0
2013-11-11 15:35:00,157.56,157.62,157.56,157.6,48000.0,124.0359,124.0831,124.0359,124.0674,48000.0
2013-11-11 15:40:00,157.6,157.63,157.58,157.62,24000.0,124.0674,124.091,124.0516,124.0831,24000.0
2013-11-11 15:45:00,157.6,157.6,157.53,157.54,82200.0,124.0674,124.0674,124.0123,124.0201,82200.0
2013-11-11 15:50:00,157.54,157.58,157.53,157.56,88300.0,124.0201,124.0516,124.0123,124.0359,88300.0
2013-11-11 15:55:00,157.56,157.63,157.54,157.59,166300.0,124.0359,124.091,124.0201,124.0595,166300.0
2013-11-12 09:30:00,157.41,157.51,157.28,157.5,156500.0,123.9178,123.9965,123.8155,123.9886,156500.0
2013-11-12 09:35:00,157.5,157.52,157.43,157.47,76900.0,123.9886,124.0044,123.9335,123.965,76900.0
2013-11-12 09:40:00,157.47,157.65,157.45,157.61,118100.0,123.965,124.1067,123.9493,124.0752,118100.0
2013-11-12 09:45:00,157.64,157.71,157.57,157.63,111000.0,124.0989,124.154,124.0438,124.091,111000.0
2013-11-12 09:50:00,157.65,157.66,157.58,157.61,56400.0,124.1067,124.1146,124.0516,124.0752,56400.0
2013-11-12 09:55:00,157.59,157.64,157.53,157.58,36100.0,124.0595,124.0989,124.0123,124.0516,36100.0
2013-11-12 10:00:00,157.6,157.64,157.41,157.46,86900.0,124.0674,124.0989,123.9178,123.9572,86900.0
2013-11-12 10:05:00,157.47,157.48,157.43,157.46,32200.0,123.965,123.9729,123.9335,123.9572,32200.0
2013-11-12 10:10:00,157.46,157.51,157.43,157.45,25000.0,123.9572,123.9965,123.9335,123.9493,25000.0
2013-11-12 10:15:00,157.43,157.72,157.36,157.69,111000.0,123.9335,124.1618,123.8784,124.1382,111000.0
2013-11-12 10:20:00,157.71,157.72,157.58,157.65,88100.0,124.154,124.1618,124.0516,124.1067,88100.0
2013-11-12 10:25:00,157.65,157.66,157.59,157.62,41600.0,124.1067,124.1146,124.0595,124.0831,41600.0
2013-11-12 10:30:00,157.64,157.67,157.55,157.6,22400.0,124.0989,124.1225,124.028,124.0674,22400.0
2013-11-12 10:35:00,157.61,157.64,157.57,157.59,40200.0,124.0752,124.0989,124.0438,124.0595,40200.0
2013-11-12 10:40:00,157.58,157.62,157.55,157.61,30300.0,124.0516,124.0831,124.028,124.0752,30300.0
2013-11-12 10:45:00,157.59,157.67,157.53,157.58,40300.0,124.0595,124.1225,124.0123,124.0516,40300.0
2013-11-12 10:50:00,157.57,157.57,157.48,157.49,55100.0,124.0438,124.0438,123.9729,123.9808,55100.0
2013-11-12 10:55:00,157.48,157.48,157.32,157.36,73800.0,123.9729,123.9729,123.8469,123.8784,73800.0
2013-11-12 11:00:00,157.37,157.41,157.33,157.38,90700.0,123.8863,123.9178,123.8548,123.8942,90700.0
2013-11-12 11:05:00,157.39,157.39,157.26,157.3,68800.0,123.9021,123.9021,123.7997,123.8312,68800.0
2013-11-12 11:10:00,157.3,157.39,157.3,157.32,55400.0,123.8312,123.9021,123.8312,123.8469,55400.0
2013-11-12 11:15:00,157.33,157.39,157.33,157.38,66300.0,123.8548,123.9021,123.8548,123.8942,66300.0
2013-11-12 11:20:00,157.4,157.4,157.29,157.32,35600.0,123.9099,123.9099,123.8233,123.8469,35600.0
2013-11-12 11:25:00,157.34,157.44,157.28,157.39,63100.0,123.8627,123.9414,123.8155,123.9021,63100.0
2013-11-12 11:30:00,157.39,157.51,157.39,157.49,49200.0,123.9021,123.9965,123.9021,123.9808,49200.0
2013-11-12 11:35:00,157.48,157.48,157.13,157.13,129400.0,123.9729,123.9729,123.6974,123.6974,129400.0
2013-11-12 11:40:00,157.14,157.16,157.05,157.11,77300.0,123.7052,123.721,123.6344,123.6816,77300.0
2013-11-12 11:45:00,157.12,157.12,156.97,157.1,95000.0,123.6895,123.6895,123.5714,123.6738,95000.0
2013-11-12 11:50:00,157.11,157.11,157.05,157.08,30100.0,123.6816,123.6816,123.6344,123.658,30100.0
2013-11-12 11:55:00,157.11,157.17,157.09,157.14,21800.0,123.6816,123.7289,123.6659,123.7052,21800.0
2013-11-12 12:00:00,157.15,157.2,157.11,157.14,24900.0,123.7131,123.7525,123.6816,123.7052,24900.0
2013-11-12 12:05:00,157.12,157.14,156.93,156.99,47500.0,123.6895,123.7052,123.5399,123.5872,47500.0
2013-11-12 12:10:00,156.99,157.04,156.96,157.03,22500.0,123.5872,123.6265,123.5635,123.6186,22500.0
2013-11-12 12:15:00,157.03,157.11,157.02,157.08,15500.0,123.6186,123.6816,123.6108,123.658,15500.0
2013-11-12 12:20:00,157.06,157.07,157.0,157.05,20200.0,123.6423,123.6501,123.595,123.6344,20200.0
2013-11-12 12:25:00,157.04,157.1,157.04,157.09,26300.0,123.6265,123.6738,123.6265,123.6659,26300.0
2013-11-12 12:30:00,157.06,157.08,156.99,157.06,79100.0,123.6423,123.658,123.5872,123.6423,79100.0
2013-11-12 12:35:00,157.05,157.07,156.98,157.04,25100.0,123.6344,123.6501,123.5793,123.6265,25100.0
2013-11-12 12:40:00,157.05,157.12,157.03,157.1,28500.0,123.6344,123.6895,123.6186,123.6738,28500.0
2013-11-12 12:45:00,157.11,157.14,157.09,157.13,20200.0,123.6816,123.7052,123.6659,123.6974,20200.0
2013-11-12 12:50:00,157.14,157.16,157.13,157.15,20400.0,123.7052,123.721,123.6974,123.7131,20400.0
2013-11-12 12:55:00,157.14,157.17,157.14,157.14,17900.0,123.7052,123.7289,123.7052,123.7052,17900.0
2013-11-12 13:00:00,157.15,157.17,157.11,157.16,13000.0,123.7131,123.7289,123.6816,123.721,13000.0
2013-11-12 13:05:00,157.17,157.18,157.15,157.16,17900.0,123.7289,123.7367,123.7131,123.721,17900.0
2013-11-12 13:10:00,157.18,157.23,157.18,157.2,16800.0,123.7367,123.7761,123.7367,123.7525,16800.0
2013-11-12 13:15:00,157.18,157.23,157.17,157.23,23400.0,123.7367,123.7761,123.7289,123.7761,23400.0
2013-11-12 13:20:00,157.23,157.27,157.19,157.21,34600.0,123.7761,123.8076,123.7446,123.7603,34600.0
2013-11-12 13:25:00,157.22,157.25,157.11,157.11,59600.0,123.7682,123.7918,123.6816,123.6816,59600.0
2013-11-12 13:30:00,157.12,157.14,156.95,156.97,73600.0,123.6895,123.7052,123.5557,123.5714,73600.0
2013-11-12 13:35:00,156.96,156.96,156.88,156.95,45300.0,123.5635,123.5635,123.5006,123.5557,45300.0
2013-11-12 13:40:00,156.93,156.97,156.87,156.96,38400.0,123.5399,123.5714,123.4927,123.5635,38400.0
2013-11-12 13:45:00,156.96,157.0,156.94,156.98,15400.0,123.5635,123.595,123.5478,123.5793,15400.0
2013-11-12 13:50:00,156.99,157.0,156.94,156.99,10800.0,123.5872,123.595,123.5478,123.5872,10800.0
2013-11-12 13:55:00,157.0,157.05,157.0,157.0,16000.0,123.595,123.6344,123.595,123.595,16000.0
2013-11-12 14:00:00,157.0,157.07,157.0,157.04,13300.0,123.595,123.6501,123.595,123.6265,13300.0
2013-11-12 14:05:00,157.04,157.07,157.02,157.06,19800.0,123.6265,123.6501,123.6108,123.6423,19800.0
2013-11-12 14:10:00,157.07,157.08,157.06,157.07,4600.0,123.6501,123.658,123.6423,123.6501,4600.0
2013-11-12 14:15:00,157.07,157.11,157.04,157.11,15500.0,123.6501,123.6816,123.6265,123.6816,15500.0
2013-11-12 14:20:00,157.12,157.16,157.03,157.06,39600.0,123.6895,123.721,123.6186,123.6423,39600.0
2013-11-12 14:25:00,157.05,157.08,156.99,157.0,24600.0,123.6344,123.658,123.5872,123.595,24600.0
2013-11-12 14:30:00,157.0,157.06,157.0,157.05,33100.0,123.595,123.6423,123.595,123.6344,33100.0
2013-11-12 14:35:00,157.06,157.15,157.06,157.12,37800.0,123.6423,123.7131,123.6423,123.6895,37800.0
2013-11-12 14:40:00,157.11,157.18,157.1,157.18,18700.0,123.6816,123.7367,123.6738,123.7367,18700.0
2013-11-12 14:45:00,157.16,157.22,157.13,157.22,38400.0,123.721,123.7682,123.6974,123.7682,38400.0
2013-11-12 14:50:00,157.21,157.22,157.16,157.17,27700.0,123.7603,123.7682,123.721,123.7289,27700.0
2013-11-12 14:55:00,157.18,157.37,157.18,157.35,94300.0,123.7367,123.8863,123.7367,123.8706,94300.0
2013-11-12 15:00:00,157.36,157.41,157.36,157.37,41700.0,123.8784,123.9178,123.8784,123.8863,41700.0
2013-11-12 15:05:00,157.38,157.42,157.38,157.4,35100.0,123.8942,123.9257,123.8942,123.9099,35100.0
2013-11-12 15:10:00,157.41,157.47,157.38,157.38,90100.0,123.9178,123.965,123.8942,123.8942,90100.0
2013-11-12 15:15:00,157.4,157.44,157.37,157.39,39200.0,123.9099,123.9414,123.8863,123.9021,39200.0
2013-11-12 15:20:00,157.37,157.42,157.3,157.32,82100.0,123.8863,123.9257,123.8312,123.8469,82100.0
2013-11-12 15:25:00,157.32,157.34,157.24,157.27,58000.0,123.8469,123.8627,123.784,123.8076,58000.0
2013-11-12 15:30:00,157.28,157.35,157.25,157.31,43300.0,123.8155,123.8706,123.7918,123.8391,43300.0
2013-11-12 15:35:00,157.31,157.37,157.31,157.34,29600.0,123.8391,123.8863,123.8391,123.8627,29600.0
2013-11-12 15:40:00,157.35,157.4,157.31,157.32,37900.0,123.8706,123.9099,123.8391,123.8469,37900.0
2013-11-12 15:45:00,157.31,157.32,157.18,157.23,107200.0,123.8391,123.8469,123.7367,123.7761,107200.0
2013-11-12 15:50:00,157.24,157.24,157.11,157.16,103000.0,123.784,123.784,123.6816,123.721,103000.0
2013-11-12 15:55:00,157.16,157.39,157.16,157.34,238700.0,123.721,123.9021,123.721,123.8627,238700.0
2013-11-13 09:30:00,156.52,156.75,156.5,156.69,155900.0,123.2172,123.3982,123.2014,123.351,155900.0
2013-11-13 09:35:00,156.7,156.75,156.64,156.64,158300.0,123.3589,123.3982,123.3116,123.3116,158300.0
2013-11-13 09:40:00,156.65,156.72,156.61,156.65,83800.0,123.3195,123.3746,123.288,123.3195,83800.0
2013-11-13 09:45:00,156.65,156.85,156.65,156.79,90600.0,123.3195,123.4769,123.3195,123.4297,90600.0
2013-11-13 09:50:00,156.8,156.82,156.71,156.77,88500.0,123.4376,123.4533,123.3667,123.414,88500.0
2013-11-13 09:55:00,156.78,156.95,156.74,156.91,83200.0,123.4218,123.5557,123.3904,123.5242,83200.0
2013-11-13 10:00:00,156.94,157.02,156.85,156.87,72400.0,123.5478,123.6108,123.4769,123.4927,72400.0
2013-11-13 10:05:00,156.88,156.89,156.62,156.63,64600.0,123.5006,123.5084,123.2959,123.3038,64600.0
2013-11-13 10:10:00,156.64,156.73,156.59,156.73,95700.0,123.3116,123.3825,123.2723,123.3825,95700.0
2013-11-13 10:15:00,156.72,156.75,156.64,156.69,55700.0,123.3746,123.3982,123.3116,123.351,55700.0
2013-11-13 10:20:00,156.69,156.74,156.62,156.66,49800.0,123.351,123.3904,123.2959,123.3274,49800.0
2013-11-13 10:25:00,156.67,156.83,156.67,156.77,60000.0,123.3352,123.4612,123.3352,123.414,60000.0
2013-11-13 10:30:00,156.8,156.85,156.79,156.85,50200.0,123.4376,123.4769,123.4297,123.4769,50200.0
2013-11-13 10:35:00,156.86,156.95,156.86,156.92,27000.0,123.4848,123.5557,123.4848,123.5321,27000.0
2013-11-13 10:40:00,156.91,156.99,156.85,156.98,54700.0,123.5242,123.5872,123.4769,123.5793,54700.0
2013-11-13 10:45:00,156.99,157.0,156.94,156.94,56600.0,123.5872,123.595,123.5478,123.5478,56600.0
2013-11-13 10:50:00,156.95,157.0,156.93,156.95,38900.0,123.5557,123.595,123.5399,123.5557,38900.0
2013-11-13 10:55:00,156.96,156.97,156.9,156.91,42300.0,123.5635,123.5714,123.5163,123.5242,42300.0
2013-11-13 11:00:00,156.92,156.93,156.84,156.89,39800.0,123.5321,123.5399,123.4691,123.5084,39800.0
2013-11-13 11:05:00,156.89,156.9,156.81,156.85,29800.0,123.5084,123.5163,123.4455,123.4769,29800.0
2013-11-13 11:10:00,156.84,156.84,156.76,156.8,29300.0,123.4691,123.4691,123.4061,123.4376,29300.0
2013-11-13 11:15:00,156.81,156.81,156.75,156.78,19100.0,123.4455,123.4455,123.3982,123.4218,19100.0
2013-11-13 11:20:00,156.79,156.88,156.77,156.83,24500.0,123.4297,123.5006,123.414,123.4612,24500.0
2013-11-13 11:25:00,156.83,156.91,156.83,156.86,30100.0,123.4612,123.5242,123.4612,123.4848,30100.0
2013-11-13 11:30:00,156.87,156.92,156.86,156.9,26000.0,123.4927,123.5321,123.4848,123.5163,26000.0
2013-11-13 11:35:00,156.91,156.93,156.86,156.87,41400.0,123.5242,123.5399,123.4848,123.4927,41400.0
2013-11-13 11:40:00,156.87,156.89,156.76,156.81,60500.0,123.4927,123.5084,123.4061,123.4455,60500.0
2013-11-13 11:45:00,156.82,156.86,156.81,156.81,21700.0,123.4533,123.4848,123.4455,123.4455,21700.0
2013-11-13 11:50:00,156.83,156.89,156.83,156.89,11400.0,123.4612,123.5084,123.4612,123.5084,11400.0
2013-11-13 11:55:00,156.87,156.92,156.87,156.92,17800.0,123.4927,123.5321,123.4927,123.5321,17800.0
2013-11-13 12:00:00,156.93,156.93,156.87,156.89,18300.0,123.5399,123.5399,123.4927,123.5084,18300.0
2013-11-13 12:05:00,156.9,156.93,156.85,156.9,31100.0,123.5163,123.5399,123.4769,123.5163,31100.0
2013-11-13 12:10:00,156.9,156.9,156.84,156.89,30900.0,123.5163,123.5163,123.4691,123.5084,30900.0
2013-11-13 12:15:00,156.88,157.02,156.88,157.01,64000.0,123.5006,123.6108,123.5006,123.6029,64000.0
2013-11-13 12:20:00,157.01,157.22,157.0,157.21,123500.0,123.6029,123.7682,123.595,123.7603,123500.0
2013-11-13 12:25:00,157.21,157.3,157.2,157.25,72200.0,123.7603,123.8312,123.7525,123.7918,72200.0
2013-11-13 12:30:00,157.27,157.29,157.23,157.24,143400.0,123.8076,123.8233,123.7761,123.784,143400.0
2013-11-13 12:35:00,157.23,157.26,157.23,157.26,42800.0,123.7761,123.7997,123.7761,123.7997,42800.0
2013-11-13 12:40:00,157.26,157.38,157.24,157.37,95200.0,123.7997,123.8942,123.784,123.8863,95200.0
2013-11-13 12:45:00,157.35,157.41,157.32,157.37,48200.0,123.8706,123.9178,123.8469,123.8863,48200.0
2013-11-13 12:50:00,157.4,157.43,157.36,157.39,69700.0,123.9099,123.9335,123.8784,123.9021,69700.0
2013-11-13 12:55:00,157.4,157.43,157.38,157.38,69100.0,123.9099,123.9335,123.8942,123.8942,69100.0
2013-11-13 13:00:00,157.38,157.42,157.32,157.32,60900.0,123.8942,123.9257,123.8469,123.8469,60900.0
2013-11-13 13:05:00,157.33,157.33,157.28,157.3,50300.0,123.8548,123.8548,123.8155,123.8312,50300.0
2013-11-13 13:10:00,157.29,157.31,157.27,157.31,12800.0,123.8233,123.8391,123.8076,123.8391,12800.0
2013-11-13 13:15:00,157.31,157.39,157.3,157.37,41700.0,123.8391,123.9021,123.8312,123.8863,41700.0
2013-11-13 13:20:00,157.39,157.4,157.36,157.38,21900.0,123.9021,123.9099,123.8784,123.8942,21900.0
2013-11-13 13:25:00,157.38,157.53,157.36,157.51,54000.0,123.8942,124.0123,123.8784,123.9965,54000.0
2013-11-13 13:30:00,157.52,157.63,157.5,157.61,103800.0,124.0044,124.091,123.9886,124.0752,103800.0
2013-11-13 13:35:00,157.61,157.63,157.54,157.54,37500.0,124.0752,124.091,124.0201,124.0201,37500.0
2013-11-13 13:40:00,157.54,157.58,157.53,157.56,22400.0,124.0201,124.0516,124.0123,124.0359,22400.0
2013-11-13 13:45:00,157.57,157.75,157.57,157.72,61600.0,124.0438,124.1855,124.0438,124.1618,61600.0
2013-11-13 13:50:00,157.71,157.72,157.62,157.64,34200.0,124.154,124.1618,124.0831,124.0989,34200.0
2013-11-13 13:55:00,157.64,157.67,157.6,157.62,35300.0,124.0989,124.1225,124.0674,124.0831,35300.0
2013-11-13 14:00:00,157.62,157.62,157.56,157.58,51900.0,124.0831,124.0831,124.0359,124.0516,51900.0
2013-11-13 14:05:00,157.58,157.59,157.52,157.55,26400.0,124.0516,124.0595,124.0044,124.028,26400.0
2013-11-13 14:10:00,157.54,157.56,157.52,157.54,13300.0,124.0201,124.0359,124.0044,124.0201,13300.0
2013-11-13 14:15:00,157.54,157.54,157.5,157.53,34700.0,124.0201,124.0201,123.9886,124.0123,34700.0
2013-11-13 14:20:00,157.53,157.64,157.53,157.64,15300.0,124.0123,124.0989,124.0123,124.0989,15300.0
2013-11-13 14:25:00,157.64,157.66,157.63,157.64,6700.0,124.0989,124.1146,124.091,124.0989,6700.0
2013-11-13 14:30:00,157.65,157.65,157.57,157.59,22600.0,124.1067,124.1067,124.0438,124.0595,22600.0
2013-11-13 14:35:00,157.6,157.61,157.5,157.5,28000.0,124.0674,124.0752,123.9886,123.9886,28000.0
2013-11-13 14:40:00,157.5,157.51,157.48,157.49,14400.0,123.9886,123.9965,123.9729,123.9808,14400.0
2013-11-13 14:45:00,157.5,157.55,157.47,157.54,18100.0,123.9886,124.028,123.965,124.0201,18100.0
2013-11-13 14:50:00,157.53,157.55,157.5,157.52,22800.0,124.0123,124.028,123.9886,124.0044,22800.0
2013-11-13 14:55:00,157.51,157.52,157.5,157.51,25200.0,123.9965,124.0044,123.9886,123.9965,25200.0
2013-11-13 15:00:00,157.5,157.55,157.5,157.54,11600.0,123.9886,124.028,123.9886,124.0201,11600.0
2013-11-13 15:05:00,157.53,157.55,157.53,157.55,20800.0,124.0123,124.028,124.0123,124.028,20800.0
2013-11-13 15:10:00,157.55,157.62,157.55,157.61,16300.0,124.028,124.0831,124.028,124.0752,16300.0
2013-11-13 15:15:00,157.61,157.69,157.59,157.67,38000.0,124.0752,124.1382,124.0595,124.1225,38000.0
2013-11-13 15:20:00,157.67,157.77,157.67,157.76,35000.0,124.1225,124.2012,124.1225,124.1933,35000.0
2013-11-13 15:25:00,157.77,157.79,157.68,157.69,63900.0,124.2012,124.2169,124.1303,124.1382,63900.0
2013-11-13 15:30:00,157.68,157.77,157.65,157.77,53100.0,124.1303,124.2012,124.1067,124.2012,53100.0
2013-11-13 15:35:00,157.76,157.89,157.75,157.86,128800.0,124.1933,124.2957,124.1855,124.272,128800.0
2013-11-13 15:40:00,157.86,157.95,157.81,157.85,191000.0,124.272,124.3429,124.2327,124.2642,191000.0
2013-11-13 15:45:00,157.86,158.05,157.84,158.04,193600.0,124.272,124.4216,124.2563,124.4137,193600.0
2013-11-13 15:50:00,158.04,158.06,157.97,157.99,211200.0,124.4137,124.4295,124.3586,124.3744,211200.0
2013-11-13 15:55:00,157.99,158.12,157.99,158.06,321800.0,124.3744,124.4767,124.3744,124.4295,321800.0
2013-11-14 09:30:00,158.1,158.16,158.01,158.14,225300.0,124.461,124.5082,124.3901,124.4925,225300.0
2013-11-14 09:35:00,158.14,158.37,158.13,158.34,160500.0,124.4925,124.6735,124.4846,124.6499,160500.0
2013-11-14 09:40:00,158.31,158.33,158.02,158.07,118700.0,124.6263,124.642,124.398,124.4374,118700.0
2013-11-14 09:45:00,158.07,158.13,158.01,158.1,106800.0,124.4374,124.4846,124.3901,124.461,106800.0
2013-11-14 09:50:00,158.11,158.16,157.99,158.08,141300.0,124.4689,124.5082,124.3744,124.4452,141300.0
2013-11-14 09:55:00,158.08,158.14,158.01,158.14,73200.0,124.4452,124.4925,124.3901,124.4925,73200.0
2013-11-14 10:00:00,158.16,158.16,158.01,158.04,97900.0,124.5082,124.5082,124.3901,124.4137,97900.0
2013-11-14 10:05:00,158.04,158.13,157.95,157.96,151500.0,124.4137,124.4846,124.3429,124.3508,151500.0
2013-11-14 10:10:00,157.98,158.21,157.98,158.2,89100.0,124.3665,124.5476,124.3665,124.5397,89100.0
2013-11-14 10:15:00,158.19,158.33,158.17,158.25,126000.0,124.5318,124.642,124.5161,124.5791,126000.0
2013-11-14 10:20:00,158.25,158.32,158.16,158.19,163200.0,124.5791,124.6342,124.5082,124.5318,163200.0
2013-11-14 10:25:00,158.19,158.27,158.04,158.11,128600.0,124.5318,124.5948,124.4137,124.4689,128600.0
2013-11-14 10:30:00,158.13,158.33,158.08,158.3,107300.0,124.4846,124.642,124.4452,124.6184,107300.0
2013-11-14 10:35:00,158.3,158.39,158.25,158.38,78700.0,124.6184,124.6893,124.5791,124.6814,78700.0
2013-11-14 10:40:00,158.39,158.42,158.32,158.39,67400.0,124.6893,124.7129,124.6342,124.6893,67400.0
2013-11-14 10:45:00,158.39,158.56,158.35,158.48,169300.0,124.6893,124.8231,124.6578,124.7601,169300.0
2013-11-14 10:50:00,158.47,158.48,158.38,158.41,71600.0,124.7523,124.7601,124.6814,124.705,71600.0
2013-11-14 10:55:00,158.43,158.48,158.39,158.48,58400.0,124.7208,124.7601,124.6893,124.7601,58400.0
2013-11-14 11:00:00,158.47,158.54,158.43,158.53,83300.0,124.7523,124.8074,124.7208,124.7995,83300.0
2013-11-14 11:05:00,158.53,158.63,158.48,158.58,144900.0,124.7995,124.8782,124.7601,124.8389,144900.0
2013-11-14 11:10:00,158.57,158.63,158.53,158.62,72300.0,124.831,124.8782,124.7995,124.8703,72300.0
2013-11-14 11:15:00,158.61,158.73,158.59,158.71,141700.0,124.8625,124.9569,124.8467,124.9412,141700.0
2013-11-14 11:20:00,158.71,158.77,158.62,158.76,187800.0,124.9412,124.9884,124.8703,124.9806,187800.0
2013-11-14 11:25:00,158.75,158.75,158.52,158.53,131100.0,124.9727,124.9727,124.7916,124.7995,131100.0
2013-11-14 11:30:00,158.54,158.58,158.43,158.47,94600.0,124.8074,124.8389,124.7208,124.7523,94600.0
2013-11-14 11:35:00,158.48,158.49,158.42,158.45,51200.0,124.7601,124.768,124.7129,124.7365,51200.0
2013-11-14 11:40:00,158.44,158.49,158.39,158.49,58900.0,124.7286,124.768,124.6893,124.768,58900.0
2013-11-14 11:45:00,158.49,158.53,158.45,158.47,53300.0,124.768,124.7995,124.7365,124.7523,53300.0
2013-11-14 11:50:00,158.45,158.5,158.43,158.47,61000.0,124.7365,124.7759,124.7208,124.7523,61000.0
2013-11-14 11:55:00,158.47,158.54,158.44,158.44,84000.0,124.7523,124.8074,124.7286,124.7286,84000.0
2013-11-14 12:00:00,158.45,158.49,158.42,158.44,97500.0,124.7365,124.768,124.7129,124.7286,97500.0
2013-11-14 12:05:00,158.44,158.49,158.41,158.44,93200.0,124.7286,124.768,124.705,124.7286,93200.0
2013-11-14 12:10:00,158.45,158.54,158.45,158.53,47900.0,124.7365,124.8074,124.7365,124.7995,47900.0
2013-11-14 12:15:00,158.52,158.54,158.47,158.5,59000.0,124.7916,124.8074,124.7523,124.7759,59000.0
2013-11-14 12:20:00,158.5,158.58,158.5,158.56,41900.0,124.7759,124.8389,124.7759,124.8231,41900.0
2013-11-14 12:25:00,158.55,158.56,158.48,158.53,26200.0,124.8152,124.8231,124.7601,124.7995,26200.0
2013-11-14 12:30:00,158.53,158.61,158.52,158.59,38600.0,124.7995,124.8625,124.7916,124.8467,38600.0
2013-11-14 12:35:00,158.59,158.63,158.58,158.59,27100.0,124.8467,124.8782,124.8389,124.8467,27100.0
2013-11-14 12:40:00,158.58,158.6,158.54,158.55,39600.0,124.8389,124.8546,124.8074,124.8152,39600.0
2013-11-14 12:45:00,158.55,158.56,158.51,158.51,22700.0,124.8152,124.8231,124.7837,124.7837,22700.0
2013-11-14 12:50:00,158.51,158.55,158.51,158.53,16200.0,124.7837,124.8152,124.7837,124.7995,16200.0
2013-11-14 12:55:00,158.53,158.54,158.43,158.47,25300.0,124.7995,124.8074,124.7208,124.7523,25300.0
2013-11-14 13:00:00,158.49,158.62,158.47,158.59,46900.0,124.768,124.8703,124.7523,124.8467,46900.0
2013-11-14 13:05:00,158.61,158.61,158.56,158.58,42600.0,124.8625,124.8625,124.8231,124.8389,42600.0
2013-11-14 13:10:00,158.58,158.58,158.55,158.56,19200.0,124.8389,124.8389,124.8152,124.8231,19200.0
2013-11-14 13:15:00,158.56,158.65,158.54,158.62,38200.0,124.8231,124.894,124.8074,124.8703,38200.0
2013-11-14 13:20:00,158.64,158.64,158.59,158.6,24100.0,124.8861,124.8861,124.8467,124.8546,24100.0
2013-11-14 13:25:00,158.6,158.63,158.56,158.59,118300.0,124.8546,124.8782,124.8231,124.8467,118300.0
2013-11-14 13:30:00,158.6,158.63,158.58,158.62,57800.0,124.8546,124.8782,124.8389,124.8703,57800.0
2013-11-14 13:35:00,158.62,158.64,158.58,158.63,73300.0,124.8703,124.8861,124.8389,124.8782,73300.0
2013-11-14 13:40:00,158.63,158.67,158.53,158.63,254000.0,124.8782,124.9097,124.7995,124.8782,254000.0
2013-11-14 13:45:00,158.64,158.69,158.63,158.69,62100.0,124.8861,124.9254,124.8782,124.9254,62100.0
2013-11-14 13:50:00,158.68,158.68,158.61,158.65,104300.0,124.9176,124.9176,124.8625,124.894,104300.0
2013-11-14 13:55:00,158.65,158.65,158.57,158.65,28500.0,124.894,124.894,124.831,124.894,28500.0
2013-11-14 14:00:00,158.65,158.65,158.57,158.64,58400.0,124.894,124.894,124.831,124.8861,58400.0
2013-11-14 14:05:00,158.63,158.63,158.58,158.59,20800.0,124.8782,124.8782,124.8389,124.8467,20800.0
2013-11-14 14:10:00,158.59,158.63,158.59,158.6,18600.0,124.8467,124.8782,124.8467,124.8546,18600.0
2013-11-14 14:15:00,158.6,158.65,158.6,158.65,11100.0,124.8546,124.894,124.8546,124.894,11100.0
2013-11-14 14:20:00,158.65,158.72,158.65,158.72,30800.0,124.894,124.9491,124.894,124.9491,30800.0
2013-11-14 14:25:00,158.73,158.75,158.69,158.72,30400.0,124.9569,124.9727,124.9254,124.9491,30400.0
2013-11-14 14:30:00,158.72,158.74,158.65,158.68,33700.0,124.9491,124.9648,124.894,124.9176,33700.0
2013-11-14 14:35:00,158.68,158.7,158.67,158.68,9000.0,124.9176,124.9333,124.9097,124.9176,9000.0
2013-11-14 14:40:00,158.69,158.72,158.66,158.7,13500.0,124.9254,124.9491,124.9018,124.9333,13500.0
2013-11-14 14:45:00,158.7,158.71,158.67,158.67,15700.0,124.9333,124.9412,124.9097,124.9097,15700.0
2013-11-14 14:50:00,158.66,158.67,158.52,158.55,86900.0,124.9018,124.9097,124.7916,124.8152,86900.0
2013-11-14 14:55:00,158.56,158.6,158.56,158.59,16500.0,124.8231,124.8546,124.8231,124.8467,16500.0
2013-11-14 15:00:00,158.6,158.61,158.56,158.59,18900.0,124.8546,124.8625,124.8231,124.8467,18900.0
2013-11-14 15:05:00,158.58,158.66,158.57,158.65,87500.0,124.8389,124.9018,124.831,124.894,87500.0
2013-11-14 15:10:00,158.65,158.76,158.62,158.7,122600.0,124.894,124.9806,124.8703,124.9333,122600.0
2013-11-14 15:15:00,158.69,158.72,158.68,158.7,25600.0,124.9254,124.9491,124.9176,124.9333,25600.0
2013-11-14 15:20:00,158.7,158.71,158.64,158.69,30000.0,124.9333,124.9412,124.8861,124.9254,30000.0
2013-11-14 15:25:00,158.68,158.7,158.66,158.68,29100.0,124.9176,124.9333,124.9018,124.9176,29100.0
2013-11-14 15:30:00,158.69,158.71,158.67,158.7,25700.0,124.9254,124.9412,124.9097,124.9333,25700.0
2013-11-14 15:35:00,158.69,158.74,158.68,158.73,57200.0,124.9254,124.9648,124.9176,124.9569,57200.0
2013-11-14 15:40:00,158.73,158.81,158.73,158.8,129700.0,124.9569,125.0199,124.9569,125.012,129700.0
2013-11-14 15:45:00,158.81,158.81,158.74,158.74,86400.0,125.0199,125.0199,124.9648,124.9648,86400.0
2013-11-14 15:50:00,158.75,158.75,158.66,158.68,283800.0,124.9727,124.9727,124.9018,124.9176,283800.0
2013-11-14 15:55:00,158.69,158.79,158.68,158.72,448400.0,124.9254,125.0042,124.9176,124.9491,448400.0
2013-11-15 09:30:00,158.57,158.62,158.48,158.52,250800.0,125.0643,125.1037,124.9933,125.0249,250800.0
2013-11-15 09:35:00,158.51,158.6,158.5,158.55,110800.0,125.017,125.088,125.0091,125.0485,110800.0
2013-11-15 09:40:00,158.56,158.64,158.53,158.64,109800.0,125.0564,125.1195,125.0328,125.1195,109800.0
2013-11-15 09:45:00,158.64,158.73,158.61,158.67,97100.0,125.1195,125.1905,125.0959,125.1432,97100.0
2013-11-15 09:50:00,158.69,158.71,158.65,158.69,68000.0,125.1589,125.1747,125.1274,125.1589,68000.0
2013-11-15 09:55:00,158.69,158.8,158.63,158.79,120400.0,125.1589,125.2457,125.1116,125.2378,120400.0
2013-11-15 10:00:00,158.79,158.84,158.65,158.72,125100.0,125.2378,125.2773,125.1274,125.1826,125100.0
2013-11-15 10:05:00,158.72,158.84,158.72,158.84,35500.0,125.1826,125.2773,125.1826,125.2773,35500.0
2013-11-15 10:10:00,158.83,158.9,158.78,158.85,82000.0,125.2694,125.3246,125.2299,125.2851,82000.0
2013-11-15 10:15:00,158.85,158.85,158.7,158.75,56900.0,125.2851,125.2851,125.1668,125.2063,56900.0
2013-11-15 10:20:00,158.74,158.79,158.74,158.77,58300.0,125.1984,125.2378,125.1984,125.222,58300.0
2013-11-15 10:25:00,158.76,158.83,158.73,158.78,56300.0,125.2142,125.2694,125.1905,125.2299,56300.0
2013-11-15 10:30:00,158.78,158.85,158.71,158.72,67500.0,125.2299,125.2851,125.1747,125.1826,67500.0
2013-11-15 10:35:00,158.72,158.77,158.7,158.77,103300.0,125.1826,125.222,125.1668,125.222,103300.0
2013-11-15 10:40:00,158.77,158.82,158.75,158.8,44500.0,125.222,125.2615,125.2063,125.2457,44500.0
2013-11-15 10:45:00,158.8,158.89,158.79,158.89,44800.0,125.2457,125.3167,125.2378,125.3167,44800.0
2013-11-15 10:50:00,158.9,158.9,158.86,158.88,61900.0,125.3246,125.3246,125.293,125.3088,61900.0
2013-11-15 10:55:00,158.89,158.92,158.86,158.91,76800.0,125.3167,125.3403,125.293,125.3325,76800.0
2013-11-15 11:00:00,158.91,158.95,158.9,158.94,57500.0,125.3325,125.364,125.3246,125.3561,57500.0
2013-11-15 11:05:00,158.93,158.95,158.88,158.89,56900.0,125.3482,125.364,125.3088,125.3167,56900.0
2013-11-15 11:10:00,158.9,158.96,158.9,158.93,17900.0,125.3246,125.3719,125.3246,125.3482,17900.0
2013-11-15 11:15:00,158.92,158.94,158.9,158.9,30500.0,125.3403,125.3561,125.3246,125.3246,30500.0
2013-11-15 11:20:00,158.9,158.96,158.9,158.95,67500.0,125.3246,125.3719,125.3246,125.364,67500.0
2013-11-15 11:25:00,158.95,158.98,158.93,158.93,59600.0,125.364,125.3877,125.3482,125.3482,59600.0
2013-11-15 11:30:00,158.93,158.96,158.89,158.91,38700.0,125.3482,125.3719,125.3167,125.3325,38700.0
2013-11-15 11:35:00,158.91,158.96,158.86,158.87,89700.0,125.3325,125.3719,125.293,125.3009,89700.0
2013-11-15 11:40:00,158.87,158.87,158.81,158.84,44600.0,125.3009,125.3009,125.2536,125.2773,44600.0
2013-11-15 11:45:00,158.84,158.87,158.83,158.87,64900.0,125.2773,125.3009,125.2694,125.3009,64900.0
2013-11-15 11:50:00,158.88,158.89,158.75,158.8,109700.0,125.3088,125.3167,125.2063,125.2457,109700.0
2013-11-15 11:55:00,158.8,158.85,158.78,158.82,96500.0,125.2457,125.2851,125.2299,125.2615,96500.0
2013-11-15 12:00:00,158.82,158.83,158.77,158.8,56400.0,125.2615,125.2694,125.222,125.2457,56400.0
2013-11-15 12:05:00,158.8,158.88,158.78,158.87,75700.0,125.2457,125.3088,125.2299,125.3009,75700.0
2013-11-15 12:10:00,158.87,158.88,158.85,158.86,27100.0,125.3009,125.3088,125.2851,125.293,27100.0
2013-11-15 12:15:00,158.87,158.92,158.87,158.87,30100.0,125.3009,125.3403,125.3009,125.3009,30100.0
2013-11-15 12:20:00,158.87,158.9,158.84,158.86,37400.0,125.3009,125.3246,125.2773,125.293,37400.0
2013-11-15 12:25:00,158.87,158.87,158.84,158.85,95700.0,125.3009,125.3009,125.2773,125.2851,95700.0
2013-11-15 12:30:00,158.85,158.86,158.84,158.85,32500.0,125.2851,125.293,125.2773,125.2851,32500.0
2013-11-15 12:35:00,158.85,158.85,158.8,158.82,30500.0,125.2851,125.2851,125.2457,125.2615,30500.0
2013-11-15 12:40:00,158.82,158.85,158.76,158.85,94700.0,125.2615,125.2851,125.2142,125.2851,94700.0
2013-11-15 12:45:00,158.85,158.86,158.82,158.82,25200.0,125.2851,125.293,125.2615,125.2615,25200.0
2013-11-15 12:50:00,158.83,158.85,158.79,158.81,68100.0,125.2694,125.2851,125.2378,125.2536,68100.0
2013-11-15 12:55:00,158.8,158.82,158.77,158.79,87900.0,125.2457,125.2615,125.222,125.2378,87900.0
2013-11-15 13:00:00,158.8,158.84,158.79,158.83,91000.0,125.2457,125.2773,125.2378,125.2694,91000.0
2013-11-15 13:05:00,158.83,158.86,158.82,158.86,24800.0,125.2694,125.293,125.2615,125.293,24800.0
2013-11-15 13:10:00,158.86,158.9,158.86,158.88,45800.0,125.293,125.3246,125.293,125.3088,45800.0
2013-11-15 13:15:00,158.88,158.89,158.86,158.88,39400.0,125.3088,125.3167,125.293,125.3088,39400.0
2013-11-15 13:20:00,158.89,158.91,158.85,158.89,35500.0,125.3167,125.3325,125.2851,125.3167,35500.0
2013-11-15 13:25:00,158.9,158.95,158.9,158.93,34800.0,125.3246,125.364,125.3246,125.3482,34800.0
2013-11-15 13:30:00,158.93,158.97,158.92,158.94,21200.0,125.3482,125.3798,125.3403,125.3561,21200.0
2013-11-15 13:35:00,158.93,159.01,158.93,159.0,33400.0,125.3482,125.4113,125.3482,125.4034,33400.0
2013-11-15 13:40:00,159.01,159.03,158.99,159.03,59200.0,125.4113,125.4271,125.3956,125.4271,59200.0
2013-11-15 13:45:00,159.02,159.02,158.96,158.96,30600.0,125.4192,125.4192,125.3719,125.3719,30600.0
2013-11-15 13:50:00,158.96,158.97,158.94,158.95,40600.0,125.3719,125.3798,125.3561,125.364,40600.0
2013-11-15 13:55:00,158.95,158.97,158.9,158.95,47600.0,125.364,125.3798,125.3246,125.364,47600.0
2013-11-15 14:00:00,158.95,158.98,158.94,158.98,22000.0,125.364,125.3877,125.3561,125.3877,22000.0
2013-11-15 14:05:00,158.99,159.01,158.98,159.0,44000.0,125.3956,125.4113,125.3877,125.4034,44000.0
2013-11-15 14:10:00,159.0,159.01,158.97,159.01,29300.0,125.4034,125.4113,125.3798,125.4113,29300.0
2013-11-15 14:15:00,159.01,159.02,158.97,159.01,23100.0,125.4113,125.4192,125.3798,125.4113,23100.0
2013-11-15 14:20:00,159.01,159.03,159.0,159.0,32200.0,125.4113,125.4271,125.4034,125.4034,32200.0
2013-11-15 14:25:00,159.0,159.06,158.99,159.0,197500.0,125.4034,125.4508,125.3956,125.4034,197500.0
2013-11-15 14:30:00,159.0,159.05,158.98,159.04,33100.0,125.4034,125.4429,125.3877,125.435,33100.0
2013-11-15 14:35:00,159.06,159.09,159.05,159.06,50100.0,125.4508,125.4744,125.4429,125.4508,50100.0
2013-11-15 14:40:00,159.06,159.07,159.03,159.04,27700.0,125.4508,125.4587,125.4271,125.435,27700.0
2013-11-15 14:45:00,159.04,159.07,159.03,159.06,21800.0,125.435,125.4587,125.4271,125.4508,21800.0
2013-11-15 14:50:00,159.05,159.05,159.02,159.04,30400.0,125.4429,125.4429,125.4192,125.435,30400.0
2013-11-15 14:55:00,159.03,159.06,159.02,159.06,52000.0,125.4271,125.4508,125.4192,125.4508,52000.0
2013-11-15 15:00:00,159.06,159.13,159.03,159.1,128900.0,125.4508,125.506,125.4271,125.4823,128900.0
2013-11-15 15:05:00,159.1,159.18,159.09,159.15,123700.0,125.4823,125.5454,125.4744,125.5218,123700.0
2013-11-15 15:10:00,159.14,159.18,159.11,159.13,69100.0,125.5139,125.5454,125.4902,125.506,69100.0
2013-11-15 15:15:00,159.14,159.18,159.12,159.17,89800.0,125.5139,125.5454,125.4981,125.5375,89800.0
2013-11-15 15:20:00,159.17,159.18,159.14,159.16,73900.0,125.5375,125.5454,125.5139,125.5296,73900.0
2013-11-15 15:25:00,159.16,159.21,159.16,159.2,97200.0,125.5296,125.5691,125.5296,125.5612,97200.0
2013-11-15 15:30:00,159.2,159.22,159.19,159.21,152800.0,125.5612,125.577,125.5533,125.5691,152800.0
2013-11-15 15:35:00,159.21,159.24,159.17,159.17,139200.0,125.5691,125.5927,125.5375,125.5375,139200.0
2013-11-15 15:40:00,159.17,159.2,159.12,159.13,149700.0,125.5375,125.5612,125.4981,125.506,149700.0
2013-11-15 15:45:00,159.13,159.15,159.06,159.13,105800.0,125.506,125.5218,125.4508,125.506,105800.0
2013-11-15 15:50:00,159.13,159.18,159.13,159.15,89000.0,125.506,125.5454,125.506,125.5218,89000.0
2013-11-15 15:55:00,159.15,159.29,159.15,159.28,223900.0,125.5218,125.6322,125.5218,125.6243,223900.0
2013-11-18 09:30:00,159.71,159.95,159.7,159.89,267300.0,125.9634,126.1527,125.9555,126.1054,267300.0
2013-11-18 09:35:00,159.89,159.92,159.84,159.9,83600.0,126.1054,126.1291,126.066,126.1133,83600.0
2013-11-18 09:40:00,159.91,159.94,159.68,159.69,146300.0,126.1212,126.1448,125.9398,125.9476,146300.0
2013-11-18 09:45:00,159.69,159.76,159.67,159.72,333700.0,125.9476,126.0029,125.9319,125.9713,333700.0
2013-11-18 09:50:00,159.71,159.83,159.71,159.75,53700.0,125.9634,126.0581,125.9634,125.995,53700.0
2013-11-18 09:55:00,159.76,159.76,159.58,159.61,83000.0,126.0029,126.0029,125.8609,125.8846,83000.0
2013-11-18 10:00:00,159.59,159.6,159.5,159.56,94600.0,125.8688,125.8767,125.7978,125.8451,94600.0
2013-11-18 10:05:00,159.55,159.68,159.51,159.64,63400.0,125.8372,125.9398,125.8057,125.9082,63400.0
2013-11-18 10:10:00,159.64,159.65,159.56,159.62,60000.0,125.9082,125.9161,125.8451,125.8924,60000.0
2013-11-18 10:15:00,159.65,159.75,159.64,159.72,35500.0,125.9161,125.995,125.9082,125.9713,35500.0
2013-11-18 10:20:00,159.72,159.81,159.7,159.72,59500.0,125.9713,126.0423,125.9555,125.9713,59500.0
2013-11-18 10:25:00,159.73,159.77,159.67,159.75,34000.0,125.9792,126.0107,125.9319,125.995,34000.0
2013-11-18 10:30:00,159.76,159.78,159.65,159.71,43000.0,126.0029,126.0186,125.9161,125.9634,43000.0
2013-11-18 10:35:00,159.7,159.75,159.66,159.68,42600.0,125.9555,125.995,125.924,125.9398,42600.0
2013-11-18 10:40:00,159.7,159.73,159.65,159.66,24500.0,125.9555,125.9792,125.9161,125.924,24500.0
2013-11-18 10:45:00,159.65,159.76,159.65,159.74,35600.0,125.9161,126.0029,125.9161,125.9871,35600.0
2013-11-18 10:50:00,159.75,159.78,159.72,159.74,48300.0,125.995,126.0186,125.9713,125.9871,48300.0
2013-11-18 10:55:00,159.75,159.77,159.73,159.76,16800.0,125.995,126.0107,125.9792,126.0029,16800.0
2013-11-18 11:00:00,159.78,159.87,159.77,159.83,82000.0,126.0186,126.0896,126.0107,126.0581,82000.0
2013-11-18 11:05:00,159.84,159.87,159.8,159.8,59400.0,126.066,126.0896,126.0344,126.0344,59400.0
2013-11-18 11:10:00,159.79,159.85,159.78,159.83,32200.0,126.0265,126.0738,126.0186,126.0581,32200.0
2013-11-18 11:15:00,159.84,159.84,159.77,159.79,28900.0,126.066,126.066,126.0107,126.0265,28900.0
2013-11-18 11:20:00,159.78,159.8,159.75,159.79,19700.0,126.0186,126.0344,125.995,126.0265,19700.0
2013-11-18 11:25:00,159.78,159.81,159.77,159.81,12700.0,126.0186,126.0423,126.0107,126.0423,12700.0
2013-11-18 11:30:00,159.81,159.84,159.68,159.69,31300.0,126.0423,126.066,125.9398,125.9476,31300.0
2013-11-18 11:35:00,159.68,159.72,159.63,159.64,55100.0,125.9398,125.9713,125.9003,125.9082,55100.0
2013-11-18 11:40:00,159.63,159.69,159.6,159.64,42500.0,125.9003,125.9476,125.8767,125.9082,42500.0
2013-11-18 11:45:00,159.66,159.67,159.61,159.66,138600.0,125.924,125.9319,125.8846,125.924,138600.0
2013-11-18 11:50:00,159.67,159.71,159.66,159.67,290100.0,125.9319,125.9634,125.924,125.9319,290100.0
2013-11-18 11:55:00,159.68,159.7,159.66,159.68,21700.0,125.9398,125.9555,125.924,125.9398,21700.0
2013-11-18 12:00:00,159.67,159.75,159.66,159.75,51300.0,125.9319,125.995,125.924,125.995,51300.0
2013-11-18 12:05:00,159.75,159.82,159.75,159.75,62000.0,125.995,126.0502,125.995,125.995,62000.0
2013-11-18 12:10:00,159.74,159.75,159.69,159.75,23900.0,125.9871,125.995,125.9476,125.995,23900.0
2013-11-18 12:15:00,159.74,159.75,159.71,159.71,45600.0,125.9871,125.995,125.9634,125.9634,45600.0
2013-11-18 12:20:00,159.73,159.78,159.71,159.78,50000.0,125.9792,126.0186,125.9634,126.0186,50000.0
2013-11-18 12:25:00,159.78,159.78,159.75,159.78,26500.0,126.0186,126.0186,125.995,126.0186,26500.0
2013-11-18 12:30:00,159.77,159.82,159.75,159.81,20300.0,126.0107,126.0502,125.995,126.0423,20300.0
2013-11-18 12:35:00,159.8,159.8,159.69,159.71,67000.0,126.0344,126.0344,125.9476,125.9634,67000.0
2013-11-18 12:40:00,159.71,159.72,159.66,159.66,39300.0,125.9634,125.9713,125.924,125.924,39300.0
2013-11-18 12:45:00,159.67,159.7,159.66,159.7,14100.0,125.9319,125.9555,125.924,125.9555,14100.0
2013-11-18 12:50:00,159.67,159.71,159.64,159.7,40500.0,125.9319,125.9634,125.9082,125.9555,40500.0
2013-11-18 12:55:00,159.7,159.72,159.68,159.68,17000.0,125.9555,125.9713,125.9398,125.9398,17000.0
2013-11-18 13:00:00,159.69,159.74,159.66,159.74,13100.0,125.9476,125.9871,125.924,125.9871,13100.0
2013-11-18 13:05:00,159.74,159.74,159.68,159.7,25000.0,125.9871,125.9871,125.9398,125.9555,25000.0
2013-11-18 13:10:00,159.71,159.77,159.7,159.75,30300.0,125.9634,126.0107,125.9555,125.995,30300.0
2013-11-18 13:15:00,159.75,159.77,159.72,159.73,39300.0,125.995,126.0107,125.9713,125.9792,39300.0
2013-11-18 13:20:00,159.74,159.77,159.73,159.74,17000.0,125.9871,126.0107,125.9792,125.9871,17000.0
2013-11-18 13:25:00,159.74,159.78,159.73,159.78,27100.0,125.9871,126.0186,125.9792,126.0186,27100.0
2013-11-18 13:30:00,159.78,159.79,159.73,159.78,33400.0,126.0186,126.0265,125.9792,126.0186,33400.0
2013-11-18 13:35:00,159.77,159.8,159.77,159.79,22000.0,126.0107,126.0344,126.0107,126.0265,22000.0
2013-11-18 13:40:00,159.78,159.78,159.73,159.73,12500.0,126.0186,126.0186,125.9792,125.9792,12500.0
2013-11-18 13:45:00,159.72,159.76,159.7,159.7,30800.0,125.9713,126.0029,125.9555,125.9555,30800.0
2013-11-18 13:50:00,159.7,159.76,159.7,159.75,17600.0,125.9555,126.0029,125.9555,125.995,17600.0
2013-11-18 13:55:00,159.75,159.78,159.73,159.77,21500.0,125.995,126.0186,125.9792,126.0107,21500.0
2013-11-18 14:00:00,159.75,159.79,159.75,159.79,11100.0,125.995,126.0265,125.995,126.0265,11100.0
2013-11-18 14:05:00,159.8,159.81,159.77,159.78,33900.0,126.0344,126.0423,126.0107,126.0186,33900.0
2013-11-18 14:10:00,159.77,159.79,159.77,159.78,2500.0,126.0107,126.0265,126.0107,126.0186,2500.0
2013-11-18 14:15:00,159.78,159.83,159.78,159.83,25200.0,126.0186,126.0581,126.0186,126.0581,25200.0
2013-11-18 14:20:00,159.82,159.85,159.81,159.83,9800.0,126.0502,126.0738,126.0423,126.0581,9800.0
2013-11-18 14:25:00,159.84,159.91,159.84,159.91,68100.0,126.066,126.1212,126.066,126.1212,68100.0
2013-11-18 14:30:00,159.9,159.9,159.83,159.83,29800.0,126.1133,126.1133,126.0581,126.0581,29800.0
2013-11-18 14:35:00,159.81,159.83,159.79,159.81,31500.0,126.0423,126.0581,126.0265,126.0423,31500.0
2013-11-18 14:40:00,159.79,159.79,159.67,159.69,40400.0,126.0265,126.0265,125.9319,125.9476,40400.0
2013-11-18 14:45:00,159.67,159.69,159.6,159.6,62100.0,125.9319,125.9476,125.8767,125.8767,62100.0
2013-11-18 14:50:00,159.61,159.69,159.61,159.69,52400.0,125.8846,125.9476,125.8846,125.9476,52400.0
2013-11-18 14:55:00,159.69,159.69,159.61,159.62,25700.0,125.9476,125.9476,125.8846,125.8924,25700.0
2013-11-18 15:00:00,159.62,159.62,159.53,159.58,68300.0,125.8924,125.8924,125.8215,125.8609,68300.0
2013-11-18 15:05:00,159.57,159.64,159.47,159.47,112000.0,125.853,125.9082,125.7741,125.7741,112000.0
2013-11-18 15:10:00,159.47,159.51,159.23,159.27,225500.0,125.7741,125.8057,125.5848,125.6164,225500.0
2013-11-18 15:15:00,159.28,159.39,159.18,159.39,105300.0,125.6243,125.711,125.5454,125.711,105300.0
2013-11-18 15:20:00,159.38,159.38,159.24,159.24,135900.0,125.7032,125.7032,125.5927,125.5927,135900.0
2013-11-18 15:25:00,159.25,159.27,159.11,159.22,175300.0,125.6006,125.6164,125.4902,125.577,175300.0
2013-11-18 15:30:00,159.21,159.21,159.07,159.2,153200.0,125.5691,125.5691,125.4587,125.5612,153200.0
2013-11-18 15:35:00,159.19,159.31,159.18,159.29,86800.0,125.5533,125.6479,125.5454,125.6322,86800.0
2013-11-18 15:40:00,159.28,159.37,159.23,159.33,70400.0,125.6243,125.6953,125.5848,125.6637,70400.0
2013-11-18 15:45:00,159.35,159.36,159.26,159.31,47400.0,125.6795,125.6874,125.6085,125.6479,47400.0
2013-11-18 15:50:00,159.3,159.36,159.18,159.2,143400.0,125.6401,125.6874,125.5454,125.5612,143400.0
2013-11-18 15:55:00,159.21,159.44,159.18,159.44,221000.0,125.5691,125.7505,125.5454,125.7505,221000.0
2013-11-19 09:30:00,159.58,159.67,159.55,159.58,126100.0,125.8609,125.9319,125.8372,125.8609,126100.0
2013-11-19 09:35:00,159.56,159.75,159.56,159.64,57500.0,125.8451,125.995,125.8451,125.9082,57500.0
2013-11-19 09:40:00,159.65,159.65,159.38,159.41,111100.0,125.9161,125.9161,125.7032,125.7268,111100.0
2013-11-19 09:45:00,159.41,159.43,159.26,159.34,287500.0,125.7268,125.7426,125.6085,125.6716,287500.0
2013-11-19 09:50:00,159.34,159.6,159.34,159.59,138100.0,125.6716,125.8767,125.6716,125.8688,138100.0
2013-11-19 09:55:00,159.59,159.63,159.52,159.55,108600.0,125.8688,125.9003,125.8136,125.8372,108600.0
2013-11-19 10:00:00,159.58,159.73,159.58,159.68,87000.0,125.8609,125.9792,125.8609,125.9398,87000.0
2013-11-19 10:05:00,159.68,159.8,159.66,159.71,68600.0,125.9398,126.0344,125.924,125.9634,68600.0
2013-11-19 10:10:00,159.74,159.79,159.66,159.74,37500.0,125.9871,126.0265,125.924,125.9871,37500.0
2013-11-19 10:15:00,159.77,159.86,159.71,159.74,48300.0,126.0107,126.0817,125.9634,125.9871,48300.0
2013-11-19 10:20:00,159.76,159.79,159.72,159.74,34800.0,126.0029,126.0265,125.9713,125.9871,34800.0
2013-11-19 10:25:00,159.77,159.8,159.72,159.72,21500.0,126.0107,126.0344,125.9713,125.9713,21500.0
2013-11-19 10:30:00,159.72,159.76,159.69,159.74,56700.0,125.9713,126.0029,125.9476,125.9871,56700.0
2013-11-19 10:35:00,159.73,159.93,159.72,159.85,80400.0,125.9792,126.1369,125.9713,126.0738,80400.0
2013-11-19 10:40:00,159.86,159.91,159.82,159.85,81100.0,126.0817,126.1212,126.0502,126.0738,81100.0
2013-11-19 10:45:00,159.87,159.9,159.72,159.73,67600.0,126.0896,126.1133,125.9713,125.9792,67600.0
2013-11-19 10:50:00,159.72,159.75,159.67,159.7,38500.0,125.9713,125.995,125.9319,125.9555,38500.0
2013-11-19 10:55:00,159.7,159.75,159.69,159.75,23300.0,125.9555,125.995,125.9476,125.995,23300.0
2013-11-19 11:00:00,159.75,159.77,159.64,159.64,32900.0,125.995,126.0107,125.9082,125.9082,32900.0
2013-11-19 11:05:00,159.65,159.72,159.63,159.63,30100.0,125.9161,125.9713,125.9003,125.9003,30100.0
2013-11-19 11:10:00,159.63,159.63,159.47,159.49,137800.0,125.9003,125.9003,125.7741,125.7899,137800.0
2013-11-19 11:15:00,159.5,159.57,159.47,159.57,20700.0,125.7978,125.853,125.7741,125.853,20700.0
2013-11-19 11:20:00,159.56,159.58,159.41,159.42,62200.0,125.8451,125.8609,125.7268,125.7347,62200.0
2013-11-19 11:25:00,159.41,159.47,159.36,159.46,52400.0,125.7268,125.7741,125.6874,125.7662,52400.0
2013-11-19 11:30:00,159.45,159.53,159.45,159.49,27800.0,125.7584,125.8215,125.7584,125.7899,27800.0
2013-11-19 11:35:00,159.5,159.51,159.43,159.43,47100.0,125.7978,125.8057,125.7426,125.7426,47100.0
2013-11-19 11:40:00,159.43,159.43,159.29,159.29,82200.0,125.7426,125.7426,125.6322,125.6322,82200.0
2013-11-19 11:45:00,159.3,159.38,159.29,159.35,42400.0,125.6401,125.7032,125.6322,125.6795,42400.0
2013-11-19 11:50:00,159.36,159.47,159.35,159.47,23300.0,125.6874,125.7741,125.6795,125.7741,23300.0
2013-11-19 11:55:00,159.47,159.48,159.43,159.48,19400.0,125.7741,125.782,125.7426,125.782,19400.0
2013-11-19 12:00:00,159.48,159.53,159.43,159.53,66100.0,125.782,125.8215,125.7426,125.8215,66100.0
2013-11-19 12:05:00,159.53,159.67,159.53,159.64,89500.0,125.8215,125.9319,125.8215,125.9082,89500.0
2013-11-19 12:10:00,159.64,159.64,159.58,159.61,23600.0,125.9082,125.9082,125.8609,125.8846,23600.0
2013-11-19 12:15:00,159.59,159.61,159.57,159.58,29400.0,125.8688,125.8846,125.853,125.8609,29400.0
2013-11-19 12:20:00,159.57,159.73,159.55,159.72,64400.0,125.853,125.9792,125.8372,125.9713,64400.0
2013-11-19 12:25:00,159.72,159.73,159.68,159.68,34100.0,125.9713,125.9792,125.9398,125.9398,34100.0
2013-11-19 12:30:00,159.69,159.73,159.65,159.72,35100.0,125.9476,125.9792,125.9161,125.9713,35100.0
2013-11-19 12:35:00,159.73,159.73,159.68,159.7,8600.0,125.9792,125.9792,125.9398,125.9555,8600.0
2013-11-19 12:40:00,159.7,159.71,159.65,159.67,25600.0,125.9555,125.9634,125.9161,125.9319,25600.0
2013-11-19 12:45:00,159.66,159.7,159.65,159.69,12700.0,125.924,125.9555,125.9161,125.9476,12700.0
2013-11-19 12:50:00,159.69,159.69,159.63,159.63,11400.0,125.9476,125.9476,125.9003,125.9003,11400.0
2013-11-19 12:55:00,159.63,159.63,159.49,159.49,45600.0,125.9003,125.9003,125.7899,125.7899,45600.0
2013-11-19 13:00:00,159.49,159.5,159.4,159.44,39000.0,125.7899,125.7978,125.7189,125.7505,39000.0
2013-11-19 13:05:00,159.45,159.45,159.35,159.43,58600.0,125.7584,125.7584,125.6795,125.7426,58600.0
2013-11-19 13:10:00,159.45,159.46,159.36,159.36,11400.0,125.7584,125.7662,125.6874,125.6874,11400.0
2013-11-19 13:15:00,159.38,159.47,159.36,159.44,33100.0,125.7032,125.7741,125.6874,125.7505,33100.0
2013-11-19 13:20:00,159.44,159.45,159.24,159.24,66800.0,125.7505,125.7584,125.5927,125.5927,66800.0
2013-11-19 13:25:00,159.24,159.3,159.17,159.17,73800.0,125.5927,125.6401,125.5375,125.5375,73800.0
2013-11-19 13:30:00,159.18,159.29,159.09,159.26,120600.0,125.5454,125.6322,125.4744,125.6085,120600.0
2013-11-19 13:35:00,159.24,159.33,159.19,159.23,75200.0,125.5927,125.6637,125.5533,125.5848,75200.0
2013-11-19 13:40:00,159.23,159.36,159.21,159.36,25600.0,125.5848,125.6874,125.5691,125.6874,25600.0
2013-11-19 13:45:00,159.37,159.4,159.28,159.33,29700.0,125.6953,125.7189,125.6243,125.6637,29700.0
2013-11-19 13:50:00,159.3,159.3,159.18,159.25,40500.0,125.6401,125.6401,125.5454,125.6006,40500.0
2013-11-19 13:55:00,159.24,159.26,159.13,159.18,59500.0,125.5927,125.6085,125.506,125.5454,59500.0
2013-11-19 14:00:00,159.18,159.36,159.15,159.25,126800.0,125.5454,125.6874,125.5218,125.6006,126800.0
2013-11-19 14:05:00,159.26,159.37,159.14,159.15,83500.0,125.6085,125.6953,125.5139,125.5218,83500.0
2013-11-19 14:10:00,159.14,159.27,159.12,159.25,53000.0,125.5139,125.6164,125.4981,125.6006,53000.0
2013-11-19 14:15:00,159.23,159.33,159.23,159.32,19600.0,125.5848,125.6637,125.5848,125.6558,19600.0
2013-11-19 14:20:00,159.33,159.33,159.22,159.27,28000.0,125.6637,125.6637,125.577,125.6164,28000.0
2013-11-19 14:25:00,159.26,159.26,159.18,159.21,28800.0,125.6085,125.6085,125.5454,125.5691,28800.0
2013-11-19 14:30:00,159.22,159.34,159.21,159.34,41400.0,125.577,125.6716,125.5691,125.6716,41400.0
2013-11-19 14:35:00,159.34,159.53,159.34,159.51,99200.0,125.6716,125.8215,125.6716,125.8057,99200.0
2013-11-19 14:40:00,159.52,159.55,159.45,159.47,64700.0,125.8136,125.8372,125.7584,125.7741,64700.0
2013-11-19 14:45:00,159.47,159.58,159.47,159.53,74400.0,125.7741,125.8609,125.7741,125.8215,74400.0
2013-11-19 14:50:00,159.53,159.53,159.42,159.47,28300.0,125.8215,125.8215,125.7347,125.7741,28300.0
2013-11-19 14:55:00,159.45,159.46,159.38,159.4,41400.0,125.7584,125.7662,125.7032,125.7189,41400.0
2013-11-19 15:00:00,159.4,159.53,159.39,159.45,72400.0,125.7189,125.8215,125.711,125.7584,72400.0
2013-11-19 15:05:00,159.45,159.55,159.43,159.52,64700.0,125.7584,125.8372,125.7426,125.8136,64700.0
2013-11-19 15:10:00,159.51,159.53,159.46,159.52,28000.0,125.8057,125.8215,125.7662,125.8136,28000.0
2013-11-19 15:15:00,159.53,159.65,159.53,159.63,102100.0,125.8215,125.9161,125.8215,125.9003,102100.0
2013-11-19 15:20:00,159.61,159.61,159.51,159.52,41900.0,125.8846,125.8846,125.8057,125.8136,41900.0
2013-11-19 15:25:00,159.53,159.55,159.48,159.51,27200.0,125.8215,125.8372,125.782,125.8057,27200.0
2013-11-19 15:30:00,159.51,159.54,159.33,159.36,164800.0,125.8057,125.8293,125.6637,125.6874,164800.0
2013-11-19 15:35:00,159.37,159.41,159.3,159.3,57000.0,125.6953,125.7268,125.6401,125.6401,57000.0
2013-11-19 15:40:00,159.31,159.36,159.27,159.32,69000.0,125.6479,125.6874,125.6164,125.6558,69000.0
2013-11-19 15:45:00,159.3,159.35,159.21,159.3,103100.0,125.6401,125.6795,125.5691,125.6401,103100.0
2013-11-19 15:50:00,159.3,159.36,159.23,159.26,87200.0,125.6401,125.6874,125.5848,125.6085,87200.0
2013-11-19 15:55:00,159.26,159.4,159.25,159.32,229800.0,125.6085,125.7189,125.6006,125.6558,229800.0
2013-11-20 09:30:00,159.55,159.64,159.42,159.56,187000.0,125.8372,125.9082,125.7347,125.8451,187000.0
2013-11-20 09:35:00,159.63,159.63,159.31,159.33,142700.0,125.9003,125.9003,125.6479,125.6637,142700.0
2013-11-20 09:40:00,159.38,159.41,159.23,159.3,133300.0,125.7032,125.7268,125.5848,125.6401,133300.0
2013-11-20 09:45:00,159.28,159.44,159.21,159.4,83200.0,125.6243,125.7505,125.5691,125.7189,83200.0
2013-11-20 09:50:00,159.41,159.42,159.24,159.28,157100.0,125.7268,125.7347,125.5927,125.6243,157100.0
2013-11-20 09:55:00,159.29,159.52,159.26,159.49,59600.0,125.6322,125.8136,125.6085,125.7899,59600.0
2013-11-20 10:00:00,159.47,159.52,159.3,159.42,61700.0,125.7741,125.8136,125.6401,125.7347,61700.0
2013-11-20 10:05:00,159.41,159.48,159.38,159.41,30000.0,125.7268,125.782,125.7032,125.7268,30000.0
2013-11-20 10:10:00,159.43,159.57,159.43,159.55,68000.0,125.7426,125.853,125.7426,125.8372,68000.0
2013-11-20 10:15:00,159.57,159.6,159.49,159.55,87800.0,125.853,125.8767,125.7899,125.8372,87800.0
2013-11-20 10:20:00,159.55,159.88,159.55,159.74,209200.0,125.8372,126.0975,125.8372,125.9871,209200.0
2013-11-20 10:25:00,159.76,159.8,159.56,159.64,135000.0,126.0029,126.0344,125.8451,125.9082,135000.0
2013-11-20 10:30:00,159.63,159.66,159.46,159.46,119800.0,125.9003,125.924,125.7662,125.7662,119800.0
2013-11-20 10:35:00,159.46,159.47,159.27,159.4,305900.0,125.7662,125.7741,125.6164,125.7189,305900.0
2013-11-20 10:40:00,159.37,159.43,159.33,159.38,51300.0,125.6953,125.7426,125.6637,125.7032,51300.0
2013-11-20 10:45:00,159.4,159.55,159.36,159.51,173300.0,125.7189,125.8372,125.6874,125.8057,173300.0
2013-11-20 10:50:00,159.52,159.55,159.41,159.51,61500.0,125.8136,125.8372,125.7268,125.8057,61500.0
2013-11-20 10:55:00,159.49,159.54,159.43,159.54,56400.0,125.7899,125.8293,125.7426,125.8293,56400.0
2013-11-20 11:00:00,159.54,159.54,159.38,159.46,48800.0,125.8293,125.8293,125.7032,125.7662,48800.0
2013-11-20 11:05:00,159.44,159.62,159.43,159.55,89400.0,125.7505,125.8924,125.7426,125.8372,89400.0
2013-11-20 11:10:00,159.54,159.56,159.48,159.52,53500.0,125.8293,125.8451,125.782,125.8136,53500.0
2013-11-20 11:15:00,159.54,159.54,159.46,159.47,18800.0,125.8293,125.8293,125.7662,125.7741,18800.0
2013-11-20 11:20:00,159.47,159.51,159.45,159.48,27200.0,125.7741,125.8057,125.7584,125.782,27200.0
2013-11-20 11:25:00,159.48,159.57,159.47,159.53,81000.0,125.782,125.853,125.7741,125.8215,81000.0
2013-11-20 11:30:00,159.53,159.56,159.5,159.52,21200.0,125.8215,125.8451,125.7978,125.8136,21200.0
2013-11-20 11:35:00,159.54,159.61,159.5,159.5,32400.0,125.8293,125.8846,125.7978,125.7978,32400.0
2013-11-20 11:40:00,159.49,159.53,159.48,159.49,22500.0,125.7899,125.8215,125.782,125.7899,22500.0
2013-11-20 11:45:00,159.5,159.52,159.45,159.49,22600.0,125.7978,125.8136,125.7584,125.7899,22600.0
2013-11-20 11:50:00,159.5,159.55,159.49,159.55,24300.0,125.7978,125.8372,125.7899,125.8372,24300.0
2013-11-20 11:55:00,159.55,159.58,159.49,159.51,17600.0,125.8372,125.8609,125.7899,125.8057,17600.0
2013-11-20 12:00:00,159.51,159.62,159.49,159.56,26400.0,125.8057,125.8924,125.7899,125.8451,26400.0
2013-11-20 12:05:00,159.58,159.63,159.57,159.62,15600.0,125.8609,125.9003,125.853,125.8924,15600.0
2013-11-20 12:10:00,159.63,159.64,159.59,159.63,11000.0,125.9003,125.9082,125.8688,125.9003,11000.0
2013-11-20 12:15:00,159.62,159.65,159.61,159.62,14500.0,125.8924,125.9161,125.8846,125.8924,14500.0
2013-11-20 12:20:00,159.63,159.65,159.63,159.63,14300.0,125.9003,125.9161,125.9003,125.9003,14300.0
2013-11-20 12:25:00,159.64,159.65,159.59,159.59,10300.0,125.9082,125.9161,125.8688,125.8688,10300.0
2013-11-20 12:30:00,159.6,159.6,159.56,159.56,11000.0,125.8767,125.8767,125.8451,125.8451,11000.0
2013-11-20 12:35:00,159.57,159.63,159.57,159.57,16200.0,125.853,125.9003,125.853,125.853,16200.0
2013-11-20 12:40:00,159.57,159.57,159.52,159.55,22400.0,125.853,125.853,125.8136,125.8372,22400.0
2013-11-20 12:45:00,159.55,159.61,159.55,159.59,17000.0,125.8372,125.8846,125.8372,125.8688,17000.0
2013-11-20 12:50:00,159.57,159.59,159.55,159.57,15700.0,125.853,125.8688,125.8372,125.853,15700.0
2013-11-20 12:55:00,159.57,159.57,159.54,159.55,11200.0,125.853,125.853,125.8293,125.8372,11200.0
2013-11-20 13:00:00,159.53,159.6,159.53,159.56,30000.0,125.8215,125.8767,125.8215,125.8451,30000.0
2013-11-20 13:05:00,159.57,159.57,159.53,159.53,16400.0,125.853,125.853,125.8215,125.8215,16400.0
2013-11-20 13:10:00,159.54,159.57,159.54,159.54,19200.0,125.8293,125.853,125.8293,125.8293,19200.0
2013-11-20 13:15:00,159.53,159.53,159.48,159.48,13300.0,125.8215,125.8215,125.782,125.782,13300.0
2013-11-20 13:20:00,159.49,159.51,159.47,159.47,7000.0,125.7899,125.8057,125.7741,125.7741,7000.0
2013-11-20 13:25:00,159.48,159.51,159.47,159.51,8800.0,125.782,125.8057,125.7741,125.8057,8800.0
2013-11-20 13:30:00,159.5,159.56,159.5,159.54,12200.0,125.7978,125.8451,125.7978,125.8293,12200.0
2013-11-20 13:35:00,159.53,159.54,159.52,159.54,4000.0,125.8215,125.8293,125.8136,125.8293,4000.0
2013-11-20 13:40:00,159.55,159.6,159.55,159.59,10400.0,125.8372,125.8767,125.8372,125.8688,10400.0
2013-11-20 13:45:00,159.6,159.64,159.57,159.57,8000.0,125.8767,125.9082,125.853,125.853,8000.0
2013-11-20 13:50:00,159.57,159.6,159.55,159.59,14600.0,125.853,125.8767,125.8372,125.8688,14600.0
2013-11-20 13:55:00,159.58,159.58,159.53,159.57,9400.0,125.8609,125.8609,125.8215,125.853,9400.0
2013-11-20 14:00:00,159.54,159.57,159.15,159.35,733900.0,125.8293,125.853,125.5218,125.6795,733900.0
2013-11-20 14:05:00,159.36,159.43,159.07,159.23,325000.0,125.6874,125.7426,125.4587,125.5848,325000.0
2013-11-20 14:10:00,159.2,159.24,158.88,158.94,332700.0,125.5612,125.5927,125.3088,125.3561,332700.0
2013-11-20 14:15:00,158.92,159.27,158.85,159.22,260500.0,125.3403,125.6164,125.2851,125.577,260500.0
2013-11-20 14:20:00,159.22,159.26,159.06,159.21,138200.0,125.577,125.6085,125.4508,125.5691,138200.0
2013-11-20 14:25:00,159.2,159.23,159.12,159.16,95500.0,125.5612,125.5848,125.4981,125.5296,95500.0
2013-11-20 14:30:00,159.15,159.19,159.0,159.02,107100.0,125.5218,125.5533,125.4034,125.4192,107100.0
2013-11-20 14:35:00,159.02,159.04,158.83,158.87,144400.0,125.4192,125.435,125.2694,125.3009,144400.0
2013-11-20 14:40:00,158.86,158.86,158.7,158.83,262800.0,125.293,125.293,125.1668,125.2694,262800.0
2013-11-20 14:45:00,158.81,158.97,158.79,158.96,143300.0,125.2536,125.3798,125.2378,125.3719,143300.0
2013-11-20 14:50:00,158.96,158.96,158.76,158.86,101900.0,125.3719,125.3719,125.2142,125.293,101900.0
2013-11-20 14:55:00,158.85,158.87,158.73,158.86,130600.0,125.2851,125.3009,125.1905,125.293,130600.0
2013-11-20 15:00:00,158.87,158.87,158.53,158.54,372900.0,125.3009,125.3009,125.0328,125.0406,372900.0
2013-11-20 15:05:00,158.53,158.62,158.35,158.4,476800.0,125.0328,125.1037,124.8908,124.9302,476800.0
2013-11-20 15:10:00,158.4,158.56,158.37,158.52,152500.0,124.9302,125.0564,124.9066,125.0249,152500.0
2013-11-20 15:15:00,158.51,158.57,158.49,158.54,86000.0,125.017,125.0643,125.0012,125.0406,86000.0
2013-11-20 15:20:00,158.54,158.67,158.47,158.59,216500.0,125.0406,125.1432,124.9854,125.0801,216500.0
2013-11-20 15:25:00,158.6,158.69,158.58,158.63,100900.0,125.088,125.1589,125.0722,125.1116,100900.0
2013-11-20 15:30:00,158.62,158.65,158.48,158.51,110200.0,125.1037,125.1274,124.9933,125.017,110200.0
2013-11-20 15:35:00,158.51,158.64,158.46,158.64,157400.0,125.017,125.1195,124.9775,125.1195,157400.0
2013-11-20 15:40:00,158.65,158.8,158.61,158.68,140100.0,125.1274,125.2457,125.0959,125.1511,140100.0
2013-11-20 15:45:00,158.69,158.74,158.6,158.67,132000.0,125.1589,125.1984,125.088,125.1432,132000.0
2013-11-20 15:50:00,158.66,158.71,158.59,158.62,182500.0,125.1353,125.1747,125.0801,125.1037,182500.0
2013-11-20 15:55:00,158.63,158.86,158.63,158.74,366200.0,125.1116,125.293,125.1116,125.1984,366200.0
2013-11-21 09:30:00,159.29,159.44,159.17,159.4,238600.0,125.6322,125.7505,125.5375,125.7189,238600.0
2013-11-21 09:35:00,159.38,159.43,159.19,159.19,113900.0,125.7032,125.7426,125.5533,125.5533,113900.0
2013-11-21 09:40:00,159.18,159.37,159.18,159.35,74100.0,125.5454,125.6953,125.5454,125.6795,74100.0
2013-11-21 09:45:00,159.34,159.37,159.23,159.25,69300.0,125.6716,125.6953,125.5848,125.6006,69300.0
2013-11-21 09:50:00,159.23,159.31,159.21,159.29,51900.0,125.5848,125.6479,125.5691,125.6322,51900.0
2013-11-21 09:55:00,159.28,159.47,159.23,159.41,123600.0,125.6243,125.7741,125.5848,125.7268,123600.0
2013-11-21 10:00:00,159.42,159.44,159.25,159.3,220000.0,125.7347,125.7505,125.6006,125.6401,220000.0
2013-11-21 10:05:00,159.31,159.39,159.29,159.39,82200.0,125.6479,125.711,125.6322,125.711,82200.0
2013-11-21 10:10:00,159.39,159.52,159.39,159.47,69600.0,125.711,125.8136,125.711,125.7741,69600.0
2013-11-21 10:15:00,159.46,159.47,159.37,159.38,42500.0,125.7662,125.7741,125.6953,125.7032,42500.0
2013-11-21 10:20:00,159.39,159.42,159.34,159.34,56500.0,125.711,125.7347,125.6716,125.6716,56500.0
2013-11-21 10:25:00,159.33,159.37,159.32,159.33,29400.0,125.6637,125.6953,125.6558,125.6637,29400.0
2013-11-21 10:30:00,159.35,159.47,159.35,159.45,97000.0,125.6795,125.7741,125.6795,125.7584,97000.0
2013-11-21 10:35:00,159.45,159.47,159.4,159.44,47200.0,125.7584,125.7741,125.7189,125.7505,47200.0
2013-11-21 10:40:00,159.45,159.56,159.43,159.55,84400.0,125.7584,125.8451,125.7426,125.8372,84400.0
2013-11-21 10:45:00,159.57,159.61,159.56,159.57,58000.0,125.853,125.8846,125.8451,125.853,58000.0
2013-11-21 10:50:00,159.56,159.63,159.54,159.56,72600.0,125.8451,125.9003,125.8293,125.8451,72600.0
2013-11-21 10:55:00,159.56,159.6,159.53,159.6,61400.0,125.8451,125.8767,125.8215,125.8767,61400.0
2013-11-21 11:00:00,159.6,159.67,159.59,159.67,53500.0,125.8767,125.9319,125.8688,125.9319,53500.0
2013-11-21 11:05:00,159.66,159.66,159.54,159.59,40600.0,125.924,125.924,125.8293,125.8688,40600.0
2013-11-21 11:10:00,159.59,159.64,159.57,159.62,32000.0,125.8688,125.9082,125.853,125.8924,32000.0
2013-11-21 11:15:00,159.63,159.64,159.6,159.63,17500.0,125.9003,125.9082,125.8767,125.9003,17500.0
2013-11-21 11:20:00,159.64,159.65,159.6,159.6,19000.0,125.9082,125.9161,125.8767,125.8767,19000.0
2013-11-21 11:25:00,159.61,159.67,159.6,159.67,15400.0,125.8846,125.9319,125.8767,125.9319,15400.0
2013-11-21 11:30:00,159.67,159.73,159.63,159.64,65900.0,125.9319,125.9792,125.9003,125.9082,65900.0
2013-11-21 11:35:00,159.64,159.64,159.58,159.58,24500.0,125.9082,125.9082,125.8609,125.8609,24500.0
2013-11-21 11:40:00,159.59,159.63,159.54,159.62,29900.0,125.8688,125.9003,125.8293,125.8924,29900.0
2013-11-21 11:45:00,159.63,159.69,159.63,159.69,16200.0,125.9003,125.9476,125.9003,125.9476,16200.0
2013-11-21 11:50:00,159.69,159.69,159.64,159.68,23700.0,125.9476,125.9476,125.9082,125.9398,23700.0
2013-11-21 11:55:00,159.69,159.71,159.65,159.69,45200.0,125.9476,125.9634,125.9161,125.9476,45200.0
2013-11-21 12:00:00,159.71,159.71,159.63,159.64,22600.0,125.9634,125.9634,125.9003,125.9082,22600.0
2013-11-21 12:05:00,159.65,159.68,159.62,159.65,10000.0,125.9161,125.9398,125.8924,125.9161,10000.0
2013-11-21 12:10:00,159.65,159.66,159.59,159.61,12000.0,125.9161,125.924,125.8688,125.8846,12000.0
2013-11-21 12:15:00,159.61,159.63,159.58,159.63,12500.0,125.8846,125.9003,125.8609,125.9003,12500.0
2013-11-21 12:20:00,159.64,159.66,159.62,159.64,8800.0,125.9082,125.924,125.8924,125.9082,8800.0
2013-11-21 12:25:00,159.64,159.65,159.59,159.65,26800.0,125.9082,125.9161,125.8688,125.9161,26800.0
2013-11-21 12:30:00,159.65,159.66,159.62,159.63,16900.0,125.9161,125.924,125.8924,125.9003,16900.0
2013-11-21 12:35:00,159.63,159.63,159.62,159.63,5900.0,125.9003,125.9003,125.8924,125.9003,5900.0
2013-11-21 12:40:00,159.65,159.65,159.6,159.62,13300.0,125.9161,125.9161,125.8767,125.8924,13300.0
2013-11-21 12:45:00,159.61,159.62,159.5,159.53,35900.0,125.8846,125.8924,125.7978,125.8215,35900.0
2013-11-21 12:50:00,159.54,159.55,159.51,159.55,25500.0,125.8293,125.8372,125.8057,125.8372,25500.0
2013-11-21 12:55:00,159.56,159.56,159.44,159.45,50300.0,125.8451,125.8451,125.7505,125.7584,50300.0
2013-11-21 13:00:00,159.45,159.54,159.44,159.54,24500.0,125.7584,125.8293,125.7505,125.8293,24500.0
2013-11-21 13:05:00,159.55,159.56,159.52,159.56,8000.0,125.8372,125.8451,125.8136,125.8451,8000.0
2013-11-21 13:10:00,159.56,159.59,159.53,159.55,21400.0,125.8451,125.8688,125.8215,125.8372,21400.0
2013-11-21 13:15:00,159.57,159.63,159.54,159.61,22700.0,125.853,125.9003,125.8293,125.8846,22700.0
2013-11-21 13:20:00,159.61,159.67,159.61,159.63,50900.0,125.8846,125.9319,125.8846,125.9003,50900.0
2013-11-21 13:25:00,159.64,159.64,159.61,159.61,5500.0,125.9082,125.9082,125.8846,125.8846,5500.0
2013-11-21 13:30:00,159.62,159.67,159.62,159.64,11100.0,125.8924,125.9319,125.8924,125.9082,11100.0
2013-11-21 13:35:00,159.64,159.65,159.62,159.62,17300.0,125.9082,125.9161,125.8924,125.8924,17300.0
2013-11-21 13:40:00,159.62,159.75,159.62,159.75,154100.0,125.8924,125.995,125.8924,125.995,154100.0
2013-11-21 13:45:00,159.75,159.81,159.75,159.81,40200.0,125.995,126.0423,125.995,126.0423,40200.0
2013-11-21 13:50:00,159.8,159.81,159.79,159.8,25600.0,126.0344,126.0423,126.0265,126.0344,25600.0
2013-11-21 13:55:00,159.8,159.82,159.71,159.74,28200.0,126.0344,126.0502,125.9634,125.9871,28200.0
2013-11-21 14:00:00,159.77,159.77,159.7,159.71,27000.0,126.0107,126.0107,125.9555,125.9634,27000.0
2013-11-21 14:05:00,159.7,159.73,159.64,159.65,32200.0,125.9555,125.9792,125.9082,125.9161,32200.0
2013-11-21 14:10:00,159.65,159.69,159.65,159.67,21900.0,125.9161,125.9476,125.9161,125.9319,21900.0
2013-11-21 14:15:00,159.66,159.75,159.66,159.71,14500.0,125.924,125.995,125.924,125.9634,14500.0
2013-11-21 14:20:00,159.7,159.74,159.69,159.71,12300.0,125.9555,125.9871,125.9476,125.9634,12300.0
2013-11-21 14:25:00,159.7,159.72,159.65,159.65,14900.0,125.9555,125.9713,125.9161,125.9161,14900.0
2013-11-21 14:30:00,159.65,159.65,159.58,159.61,25000.0,125.9161,125.9161,125.8609,125.8846,25000.0
2013-11-21 14:35:00,159.61,159.65,159.61,159.63,18600.0,125.8846,125.9161,125.8846,125.9003,18600.0
2013-11-21 14:40:00,159.64,159.81,159.63,159.77,52900.0,125.9082,126.0423,125.9003,126.0107,52900.0
2013-11-21 14:45:00,159.78,159.79,159.7,159.71,22800.0,126.0186,126.0265,125.9555,125.9634,22800.0
2013-11-21 14:50:00,159.72,159.77,159.69,159.71,28600.0,125.9713,126.0107,125.9476,125.9634,28600.0
2013-11-21 14:55:00,159.72,159.74,159.71,159.72,15000.0,125.9713,125.9871,125.9634,125.9713,15000.0
2013-11-21 15:00:00,159.73,159.77,159.71,159.74,33700.0,125.9792,126.0107,125.9634,125.9871,33700.0
2013-11-21 15:05:00,159.76,159.77,159.71,159.75,39300.0,126.0029,126.0107,125.9634,125.995,39300.0
2013-11-21 15:10:00,159.76,159.77,159.74,159.75,10300.0,126.0029,126.0107,125.9871,125.995,10300.0
2013-11-21 15:15:00,159.75,159.86,159.75,159.77,95600.0,125.995,126.0817,125.995,126.0107,95600.0
2013-11-21 15:20:00,159.78,159.82,159.78,159.8,20600.0,126.0186,126.0502,126.0186,126.0344,20600.0
2013-11-21 15:25:00,159.79,159.81,159.75,159.8,33000.0,126.0265,126.0423,125.995,126.0344,33000.0
2013-11-21 15:30:00,159.79,159.82,159.74,159.75,54600.0,126.0265,126.0502,125.9871,125.995,54600.0
2013-11-21 15:35:00,159.74,159.79,159.74,159.79,69700.0,125.9871,126.0265,125.9871,126.0265,69700.0
2013-11-21 15:40:00,159.78,159.83,159.75,159.8,69700.0,126.0186,126.0581,125.995,126.0344,69700.0
2013-11-21 15:45:00,159.79,159.79,159.73,159.74,44500.0,126.0265,126.0265,125.9792,125.9871,44500.0
2013-11-21 15:50:00,159.74,159.78,159.69,159.78,115800.0,125.9871,126.0186,125.9476,126.0186,115800.0
2013-11-21 15:55:00,159.78,159.88,159.73,159.8,307200.0,126.0186,126.0975,125.9792,126.0344,307200.0
2013-11-22 09:30:00,159.82,159.85,159.61,159.63,184900.0,126.0502,126.0738,125.8846,125.9003,184900.0
2013-11-22 09:35:00,159.63,159.7,159.53,159.56,115100.0,125.9003,125.9555,125.8215,125.8451,115100.0
2013-11-22 09:40:00,159.55,159.63,159.48,159.59,82800.0,125.8372,125.9003,125.782,125.8688,82800.0
2013-11-22 09:45:00,159.62,159.81,159.57,159.79,59100.0,125.8924,126.0423,125.853,126.0265,59100.0
2013-11-22 09:50:00,159.79,159.83,159.75,159.77,114100.0,126.0265,126.0581,125.995,126.0107,114100.0
2013-11-22 09:55:00,159.78,159.81,159.74,159.75,32600.0,126.0186,126.0423,125.9871,125.995,32600.0
2013-11-22 10:00:00,159.75,159.78,159.6,159.72,98300.0,125.995,126.0186,125.8767,125.9713,98300.0
2013-11-22 10:05:00,159.73,159.8,159.71,159.77,42400.0,125.9792,126.0344,125.9634,126.0107,42400.0
2013-11-22 10:10:00,159.79,159.95,159.77,159.92,94800.0,126.0265,126.1527,126.0107,126.1291,94800.0
2013-11-22 10:15:00,159.92,160.0,159.9,159.97,113200.0,126.1291,126.1921,126.1133,126.1685,113200.0
2013-11-22 10:20:00,159.98,160.0,159.87,159.93,51400.0,126.1764,126.1921,126.0896,126.1369,51400.0
2013-11-22 10:25:00,159.95,159.99,159.89,159.9,55800.0,126.1527,126.1843,126.1054,126.1133,55800.0
2013-11-22 10:30:00,159.92,159.92,159.85,159.85,23600.0,126.1291,126.1291,126.0738,126.0738,23600.0
2013-11-22 10:35:00,159.86,159.96,159.84,159.9,40600.0,126.0817,126.1606,126.066,126.1133,40600.0
2013-11-22 10:40:00,159.91,159.97,159.89,159.93,39400.0,126.1212,126.1685,126.1054,126.1369,39400.0
2013-11-22 10:45:00,159.93,159.93,159.84,159.89,64200.0,126.1369,126.1369,126.066,126.1054,64200.0
2013-11-22 10:50:00,159.9,159.94,159.86,159.94,52000.0,126.1133,126.1448,126.0817,126.1448,52000.0
2013-11-22 10:55:00,159.94,159.99,159.92,159.94,21100.0,126.1448,126.1843,126.1291,126.1448,21100.0
2013-11-22 11:00:00,159.93,160.01,159.93,159.98,96200.0,126.1369,126.2,126.1369,126.1764,96200.0
2013-11-22 11:05:00,159.97,159.98,159.88,159.92,41600.0,126.1685,126.1764,126.0975,126.1291,41600.0
2013-11-22 11:10:00,159.92,159.92,159.81,159.83,90800.0,126.1291,126.1291,126.0423,126.0581,90800.0
2013-11-22 11:15:00,159.82,159.9,159.8,159.89,25100.0,126.0502,126.1133,126.0344,126.1054,25100.0
2013-11-22 11:20:00,159.9,159.93,159.88,159.89,15500.0,126.1133,126.1369,126.0975,126.1054,15500.0
2013-11-22 11:25:00,159.89,159.9,159.85,159.86,14400.0,126.1054,126.1133,126.0738,126.0817,14400.0
2013-11-22 11:30:00,159.87,160.0,159.83,159.99,42100.0,126.0896,126.1921,126.0581,126.1843,42100.0
2013-11-22 11:35:00,159.98,159.98,159.9,159.93,38800.0,126.1764,126.1764,126.1133,126.1369,38800.0
2013-11-22 11:40:00,159.94,160.01,159.94,160.0,69800.0,126.1448,126.2,126.1448,126.1921,69800.0
2013-11-22 11:45:00,159.99,160.0,159.96,159.99,13300.0,126.1843,126.1921,126.1606,126.1843,13300.0
2013-11-22 11:50:00,160.0,160.01,159.98,160.0,15800.0,126.1921,126.2,126.1764,126.1921,15800.0
2013-11-22 11:55:00,159.99,160.08,159.98,160.04,119200.0,126.1843,126.2552,126.1764,126.2237,119200.0
2013-11-22 12:00:00,160.05,160.05,160.0,160.01,83200.0,126.2316,126.2316,126.1921,126.2,83200.0
2013-11-22 12:05:00,160.0,160.03,159.98,160.0,60500.0,126.1921,126.2158,126.1764,126.1921,60500.0
2013-11-22 12:10:00,160.0,160.04,159.99,160.02,68800.0,126.1921,126.2237,126.1843,126.2079,68800.0
2013-11-22 12:15:00,160.04,160.07,160.01,160.05,46200.0,126.2237,126.2474,126.2,126.2316,46200.0
2013-11-22 12:20:00,160.07,160.13,160.04,160.09,85000.0,126.2474,126.2947,126.2237,126.2631,85000.0
2013-11-22 12:25:00,160.09,160.09,160.04,160.06,42400.0,126.2631,126.2631,126.2237,126.2395,42400.0
2013-11-22 12:30:00,160.06,160.07,160.04,160.05,12800.0,126.2395,126.2474,126.2237,126.2316,12800.0
2013-11-22 12:35:00,160.06,160.06,160.0,160.02,9000.0,126.2395,126.2395,126.1921,126.2079,9000.0
2013-11-22 12:40:00,160.01,160.05,160.01,160.04,22800.0,126.2,126.2316,126.2,126.2237,22800.0
2013-11-22 12:45:00,160.04,160.07,160.02,160.05,6900.0,126.2237,126.2474,126.2079,126.2316,6900.0
2013-11-22 12:50:00,160.04,160.08,160.02,160.02,29200.0,126.2237,126.2552,126.2079,126.2079,29200.0
2013-11-22 12:55:00,160.02,160.07,160.02,160.07,30500.0,126.2079,126.2474,126.2079,126.2474,30500.0
2013-11-22 13:00:00,160.06,160.08,160.06,160.07,8500.0,126.2395,126.2552,126.2395,126.2474,8500.0
2013-11-22 13:05:00,160.07,160.1,160.05,160.05,31100.0,126.2474,126.271,126.2316,126.2316,31100.0
2013-11-22 13:10:00,160.05,160.08,160.04,160.05,23900.0,126.2316,126.2552,126.2237,126.2316,23900.0
2013-11-22 13:15:00,160.04,160.04,160.01,160.02,10500.0,126.2237,126.2237,126.2,126.2079,10500.0
2013-11-22 13:20:00,160.04,160.08,160.04,160.04,17100.0,126.2237,126.2552,126.2237,126.2237,17100.0
2013-11-22 13:25:00,160.05,160.11,160.0,160.0,81600.0,126.2316,126.2789,126.1921,126.1921,81600.0
2013-11-22 13:30:00,160.0,160.01,159.94,159.97,35700.0,126.1921,126.2,126.1448,126.1685,35700.0
2013-11-22 13:35:00,159.98,160.01,159.97,159.99,29100.0,126.1764,126.2,126.1685,126.1843,29100.0
2013-11-22 13:40:00,159.97,159.98,159.91,159.96,40300.0,126.1685,126.1764,126.1212,126.1606,40300.0
2013-11-22 13:45:00,159.96,159.98,159.93,159.93,13900.0,126.1606,126.1764,126.1369,126.1369,13900.0
2013-11-22 13:50:00,159.94,159.96,159.92,159.96,11300.0,126.1448,126.1606,126.1291,126.1606,11300.0
2013-11-22 13:55:00,159.94,159.98,159.92,159.98,28200.0,126.1448,126.1764,126.1291,126.1764,28200.0
2013-11-22 14:00:00,159.97,160.02,159.96,159.99,25200.0,126.1685,126.2079,126.1606,126.1843,25200.0
2013-11-22 14:05:00,160.01,160.04,159.95,160.01,34100.0,126.2,126.2237,126.1527,126.2,34100.0
2013-11-22 14:10:00,160.04,160.04,159.99,160.0,12300.0,126.2237,126.2237,126.1843,126.1921,12300.0
2013-11-22 14:15:00,160.0,160.09,160.0,160.09,52100.0,126.1921,126.2631,126.1921,126.2631,52100.0
2013-11-22 14:20:00,160.09,160.12,160.08,160.09,32600.0,126.2631,126.2868,126.2552,126.2631,32600.0
2013-11-22 14:25:00,160.08,160.23,160.08,160.23,224700.0,126.2552,126.3735,126.2552,126.3735,224700.0
2013-11-22 14:30:00,160.23,160.31,160.23,160.27,108000.0,126.3735,126.4366,126.3735,126.4051,108000.0
2013-11-22 14:35:00,160.27,160.27,160.16,160.17,49100.0,126.4051,126.4051,126.3183,126.3262,49100.0
2013-11-22 14:40:00,160.16,160.25,160.13,160.22,29300.0,126.3183,126.3893,126.2947,126.3657,29300.0
2013-11-22 14:45:00,160.21,160.23,160.18,160.19,18400.0,126.3578,126.3735,126.3341,126.342,18400.0
2013-11-22 14:50:00,160.19,160.22,160.17,160.17,29600.0,126.342,126.3657,126.3262,126.3262,29600.0
2013-11-22 14:55:00,160.17,160.23,160.17,160.22,28200.0,126.3262,126.3735,126.3262,126.3657,28200.0
2013-11-22 15:00:00,160.21,160.28,160.19,160.28,44800.0,126.3578,126.413,126.342,126.413,44800.0
2013-11-22 15:05:00,160.28,160.29,160.25,160.27,44900.0,126.413,126.4209,126.3893,126.4051,44900.0
2013-11-22 15:10:00,160.25,160.32,160.23,160.32,58000.0,126.3893,126.4445,126.3735,126.4445,58000.0
2013-11-22 15:15:00,160.31,160.34,160.27,160.3,56300.0,126.4366,126.4603,126.4051,126.4288,56300.0
2013-11-22 15:20:00,160.3,160.35,160.28,160.31,41500.0,126.4288,126.4682,126.413,126.4366,41500.0
2013-11-22 15:25:00,160.31,160.33,160.25,160.26,31300.0,126.4366,126.4524,126.3893,126.3972,31300.0
2013-11-22 15:30:00,160.26,160.29,160.24,160.29,55000.0,126.3972,126.4209,126.3814,126.4209,55000.0
2013-11-22 15:35:00,160.3,160.33,160.27,160.32,58900.0,126.4288,126.4524,126.4051,126.4445,58900.0
2013-11-22 15:40:00,160.32,160.37,160.31,160.31,115400.0,126.4445,126.484,126.4366,126.4366,115400.0
2013-11-22 15:45:00,160.33,160.36,160.31,160.32,109200.0,126.4524,126.4761,126.4366,126.4445,109200.0
2013-11-22 15:50:00,160.31,160.37,160.31,160.35,88700.0,126.4366,126.484,126.4366,126.4682,88700.0
2013-11-22 15:55:00,160.36,160.43,160.34,160.37,246700.0,126.4761,126.5313,126.4603,126.484,246700.0
2013-11-25 09:30:00,160.81,160.82,160.59,160.71,353200.0,126.831,126.8389,126.6575,126.7521,353200.0
2013-11-25 09:35:00,160.71,160.71,160.56,160.63,147000.0,126.7521,126.7521,126.6338,126.689,147000.0
2013-11-25 09:40:00,160.62,160.66,160.49,160.53,96400.0,126.6811,126.7127,126.5786,126.6102,96400.0
2013-11-25 09:45:00,160.5,160.51,160.33,160.39,65100.0,126.5865,126.5944,126.4524,126.4997,65100.0
2013-11-25 09:50:00,160.38,160.53,160.37,160.46,88100.0,126.4919,126.6102,126.484,126.5549,88100.0
2013-11-25 09:55:00,160.45,160.55,160.45,160.53,36500.0,126.5471,126.6259,126.5471,126.6102,36500.0
2013-11-25 10:00:00,160.52,160.55,160.43,160.47,87800.0,126.6023,126.6259,126.5313,126.5628,87800.0
2013-11-25 10:05:00,160.47,160.63,160.45,160.62,62200.0,126.5628,126.689,126.5471,126.6811,62200.0
2013-11-25 10:10:00,160.61,160.67,160.57,160.65,59000.0,126.6733,126.7206,126.6417,126.7048,59000.0
2013-11-25 10:15:00,160.63,160.68,160.6,160.6,36400.0,126.689,126.7285,126.6654,126.6654,36400.0
2013-11-25 10:20:00,160.62,160.67,160.61,160.65,23000.0,126.6811,126.7206,126.6733,126.7048,23000.0
2013-11-25 10:25:00,160.65,160.69,160.59,160.67,54900.0,126.7048,126.7364,126.6575,126.7206,54900.0
2013-11-25 10:30:00,160.67,160.69,160.59,160.6,36100.0,126.7206,126.7364,126.6575,126.6654,36100.0
2013-11-25 10:35:00,160.6,160.77,160.58,160.75,49200.0,126.6654,126.7994,126.6496,126.7837,49200.0
2013-11-25 10:40:00,160.77,160.8,160.74,160.78,72500.0,126.7994,126.8231,126.7758,126.8073,72500.0
2013-11-25 10:45:00,160.78,160.83,160.76,160.78,99300.0,126.8073,126.8468,126.7916,126.8073,99300.0
2013-11-25 10:50:00,160.78,160.81,160.73,160.78,28500.0,126.8073,126.831,126.7679,126.8073,28500.0
2013-11-25 10:55:00,160.76,160.78,160.69,160.69,35900.0,126.7916,126.8073,126.7364,126.7364,35900.0
2013-11-25 11:00:00,160.7,160.74,160.67,160.69,27600.0,126.7442,126.7758,126.7206,126.7364,27600.0
2013-11-25 11:05:00,160.69,160.73,160.65,160.66,25100.0,126.7364,126.7679,126.7048,126.7127,25100.0
2013-11-25 11:10:00,160.64,160.68,160.63,160.68,32100.0,126.6969,126.7285,126.689,126.7285,32100.0
2013-11-25 11:15:00,160.7,160.79,160.67,160.74,45800.0,126.7442,126.8152,126.7206,126.7758,45800.0
2013-11-25 11:20:00,160.73,160.76,160.68,160.69,34200.0,126.7679,126.7916,126.7285,126.7364,34200.0
2013-11-25 11:25:00,160.68,160.75,160.68,160.72,85300.0,126.7285,126.7837,126.7285,126.76,85300.0
2013-11-25 11:30:00,160.73,160.77,160.69,160.77,52100.0,126.7679,126.7994,126.7364,126.7994,52100.0
2013-11-25 11:35:00,160.76,160.8,160.74,160.78,49900.0,126.7916,126.8231,126.7758,126.8073,49900.0
2013-11-25 11:40:00,160.77,160.78,160.67,160.69,36800.0,126.7994,126.8073,126.7206,126.7364,36800.0
2013-11-25 11:45:00,160.68,160.73,160.68,160.71,28100.0,126.7285,126.7679,126.7285,126.7521,28100.0
2013-11-25 11:50:00,160.69,160.73,160.68,160.69,26000.0,126.7364,126.7679,126.7285,126.7364,26000.0
2013-11-25 11:55:00,160.69,160.76,160.69,160.69,39300.0,126.7364,126.7916,126.7364,126.7364,39300.0
2013-11-25 12:00:00,160.71,160.72,160.68,160.68,27400.0,126.7521,126.76,126.7285,126.7285,27400.0
2013-11-25 12:05:00,160.67,160.69,160.65,160.69,15100.0,126.7206,126.7364,126.7048,126.7364,15100.0
2013-11-25 12:10:00,160.69,160.7,160.63,160.69,32100.0,126.7364,126.7442,126.689,126.7364,32100.0
2013-11-25 12:15:00,160.69,160.7,160.68,160.68,13500.0,126.7364,126.7442,126.7285,126.7285,13500.0
2013-11-25 12:20:00,160.69,160.7,160.62,160.7,42400.0,126.7364,126.7442,126.6811,126.7442,42400.0
2013-11-25 12:25:00,160.7,160.72,160.65,160.69,41600.0,126.7442,126.76,126.7048,126.7364,41600.0
2013-11-25 12:30:00,160.68,160.7,160.65,160.69,39100.0,126.7285,126.7442,126.7048,126.7364,39100.0
2013-11-25 12:35:00,160.68,160.71,160.64,160.69,36500.0,126.7285,126.7521,126.6969,126.7364,36500.0
2013-11-25 12:40:00,160.69,160.7,160.66,160.67,18900.0,126.7364,126.7442,126.7127,126.7206,18900.0
2013-11-25 12:45:00,160.68,160.68,160.63,160.67,32700.0,126.7285,126.7285,126.689,126.7206,32700.0
2013-11-25 12:50:00,160.67,160.7,160.66,160.66,20100.0,126.7206,126.7442,126.7127,126.7127,20100.0
2013-11-25 12:55:00,160.67,160.68,160.62,160.63,44800.0,126.7206,126.7285,126.6811,126.689,44800.0
2013-11-25 13:00:00,160.63,160.67,160.63,160.64,51900.0,126.689,126.7206,126.689,126.6969,51900.0
2013-11-25 13:05:00,160.62,160.67,160.59,160.65,62600.0,126.6811,126.7206,126.6575,126.7048,62600.0
2013-11-25 13:10:00,160.65,160.66,160.6,160.61,51600.0,126.7048,126.7127,126.6654,126.6733,51600.0
2013-11-25 13:15:00,160.6,160.65,160.6,160.63,35200.0,126.6654,126.7048,126.6654,126.689,35200.0
2013-11-25 13:20:00,160.62,160.66,160.62,160.66,29200.0,126.6811,126.7127,126.6811,126.7127,29200.0
2013-11-25 13:25:00,160.65,160.67,160.63,160.66,51100.0,126.7048,126.7206,126.689,126.7127,51100.0
2013-11-25 13:30:00,160.65,160.67,160.64,160.65,58000.0,126.7048,126.7206,126.6969,126.7048,58000.0
2013-11-25 13:35:00,160.64,160.68,160.62,160.66,24700.0,126.6969,126.7285,126.6811,126.7127,24700.0
2013-11-25 13:40:00,160.64,160.7,160.64,160.7,9300.0,126.6969,126.7442,126.6969,126.7442,9300.0
2013-11-25 13:45:00,160.7,160.73,160.67,160.69,23000.0,126.7442,126.7679,126.7206,126.7364,23000.0
2013-11-25 13:50:00,160.7,160.7,160.68,160.69,12300.0,126.7442,126.7442,126.7285,126.7364,12300.0
2013-11-25 13:55:00,160.69,160.77,160.68,160.77,29100.0,126.7364,126.7994,126.7285,126.7994,29100.0
2013-11-25 14:00:00,160.77,160.81,160.75,160.81,80100.0,126.7994,126.831,126.7837,126.831,80100.0
2013-11-25 14:05:00,160.79,160.82,160.78,160.82,101300.0,126.8152,126.8389,126.8073,126.8389,101300.0
2013-11-25 14:10:00,160.81,160.85,160.79,160.83,73900.0,126.831,126.8625,126.8152,126.8468,73900.0
2013-11-25 14:15:00,160.83,160.85,160.79,160.8,85700.0,126.8468,126.8625,126.8152,126.8231,85700.0
2013-11-25 14:20:00,160.82,160.85,160.8,160.81,51900.0,126.8389,126.8625,126.8231,126.831,51900.0
2013-11-25 14:25:00,160.8,160.82,160.74,160.81,90400.0,126.8231,126.8389,126.7758,126.831,90400.0
2013-11-25 14:30:00,160.81,160.83,160.79,160.81,18900.0,126.831,126.8468,126.8152,126.831,18900.0
2013-11-25 14:35:00,160.79,160.83,160.77,160.83,30600.0,126.8152,126.8468,126.7994,126.8468,30600.0
2013-11-25 14:40:00,160.83,160.83,160.77,160.8,11300.0,126.8468,126.8468,126.7994,126.8231,11300.0
2013-11-25 14:45:00,160.81,160.81,160.73,160.73,17600.0,126.831,126.831,126.7679,126.7679,17600.0
2013-11-25 14:50:00,160.73,160.73,160.7,160.72,24500.0,126.7679,126.7679,126.7442,126.76,24500.0
2013-11-25 14:55:00,160.71,160.73,160.69,160.7,23800.0,126.7521,126.7679,126.7364,126.7442,23800.0
2013-11-25 15:00:00,160.7,160.7,160.66,160.67,21600.0,126.7442,126.7442,126.7127,126.7206,21600.0
2013-11-25 15:05:00,160.68,160.69,160.52,160.52,63900.0,126.7285,126.7364,126.6023,126.6023,63900.0
2013-11-25 15:10:00,160.51,160.53,160.47,160.49,55700.0,126.5944,126.6102,126.5628,126.5786,55700.0
2013-11-25 15:15:00,160.48,160.54,160.42,160.48,111700.0,126.5707,126.618,126.5234,126.5707,111700.0
2013-11-25 15:20:00,160.49,160.52,160.41,160.43,81600.0,126.5786,126.6023,126.5155,126.5313,81600.0
2013-11-25 15:25:00,160.41,160.5,160.41,160.48,56400.0,126.5155,126.5865,126.5155,126.5707,56400.0
2013-11-25 15:30:00,160.47,160.47,160.38,160.42,49500.0,126.5628,126.5628,126.4919,126.5234,49500.0
2013-11-25 15:35:00,160.41,160.41,160.3,160.35,112400.0,126.5155,126.5155,126.4288,126.4682,112400.0
2013-11-25 15:40:00,160.35,160.45,160.34,160.44,90600.0,126.4682,126.5471,126.4603,126.5392,90600.0
2013-11-25 15:45:00,160.43,160.55,160.42,160.52,78200.0,126.5313,126.6259,126.5234,126.6023,78200.0
2013-11-25 15:50:00,160.5,160.5,160.41,160.41,69300.0,126.5865,126.5865,126.5155,126.5155,69300.0
2013-11-25 15:55:00,160.41,160.54,160.4,160.53,207300.0,126.5155,126.618,126.5076,126.6102,207300.0
2013-11-26 09:30:00,160.54,160.73,160.51,160.72,117700.0,126.618,126.7679,126.5944,126.76,117700.0
2013-11-26 09:35:00,160.7,160.8,160.66,160.7,48900.0,126.7442,126.8231,126.7127,126.7442,48900.0
2013-11-26 09:40:00,160.72,160.77,160.68,160.73,31000.0,126.76,126.7994,126.7285,126.7679,31000.0
2013-11-26 09:45:00,160.72,160.74,160.64,160.69,92700.0,126.76,126.7758,126.6969,126.7364,92700.0
2013-11-26 09:50:00,160.69,160.75,160.66,160.75,75500.0,126.7364,126.7837,126.7127,126.7837,75500.0
2013-11-26 09:55:00,160.76,160.82,160.73,160.76,49800.0,126.7916,126.8389,126.7679,126.7916,49800.0
2013-11-26 10:00:00,160.75,160.81,160.55,160.6,108600.0,126.7837,126.831,126.6259,126.6654,108600.0
2013-11-26 10:05:00,160.62,160.63,160.46,160.54,85500.0,126.6811,126.689,126.5549,126.618,85500.0
2013-11-26 10:10:00,160.54,160.64,160.54,160.59,90600.0,126.618,126.6969,126.618,126.6575,90600.0
2013-11-26 10:15:00,160.6,160.65,160.58,160.62,28700.0,126.6654,126.7048,126.6496,126.6811,28700.0
2013-11-26 10:20:00,160.62,160.71,160.62,160.65,91800.0,126.6811,126.7521,126.6811,126.7048,91800.0
2013-11-26 10:25:00,160.65,160.76,160.65,160.75,35000.0,126.7048,126.7916,126.7048,126.7837,35000.0
2013-11-26 10:30:00,160.72,160.77,160.7,160.71,29900.0,126.76,126.7994,126.7442,126.7521,29900.0
2013-11-26 10:35:00,160.7,160.71,160.66,160.68,32900.0,126.7442,126.7521,126.7127,126.7285,32900.0
2013-11-26 10:40:00,160.68,160.69,160.59,160.64,30600.0,126.7285,126.7364,126.6575,126.6969,30600.0
2013-11-26 10:45:00,160.64,160.66,160.61,160.65,15800.0,126.6969,126.7127,126.6733,126.7048,15800.0
2013-11-26 10:50:00,160.65,160.66,160.62,160.62,24000.0,126.7048,126.7127,126.6811,126.6811,24000.0
2013-11-26 10:55:00,160.61,160.64,160.59,160.64,40600.0,126.6733,126.6969,126.6575,126.6969,40600.0
2013-11-26 11:00:00,160.65,160.73,160.64,160.73,29900.0,126.7048,126.7679,126.6969,126.7679,29900.0
2013-11-26 11:05:00,160.74,160.76,160.71,160.74,21000.0,126.7758,126.7916,126.7521,126.7758,21000.0
2013-11-26 11:10:00,160.73,160.75,160.72,160.75,29000.0,126.7679,126.7837,126.76,126.7837,29000.0
2013-11-26 11:15:00,160.74,160.8,160.74,160.75,29500.0,126.7758,126.8231,126.7758,126.7837,29500.0
2013-11-26 11:20:00,160.76,160.77,160.73,160.76,20800.0,126.7916,126.7994,126.7679,126.7916,20800.0
2013-11-26 11:25:00,160.77,160.79,160.67,160.68,24100.0,126.7994,126.8152,126.7206,126.7285,24100.0
2013-11-26 11:30:00,160.67,160.68,160.61,160.62,52300.0,126.7206,126.7285,126.6733,126.6811,52300.0
2013-11-26 11:35:00,160.61,160.66,160.61,160.64,33300.0,126.6733,126.7127,126.6733,126.6969,33300.0
2013-11-26 11:40:00,160.63,160.68,160.63,160.67,23600.0,126.689,126.7285,126.689,126.7206,23600.0
2013-11-26 11:45:00,160.66,160.68,160.65,160.68,12800.0,126.7127,126.7285,126.7048,126.7285,12800.0
2013-11-26 11:50:00,160.68,160.7,160.61,160.62,37300.0,126.7285,126.7442,126.6733,126.6811,37300.0
2013-11-26 11:55:00,160.63,160.64,160.56,160.56,25300.0,126.689,126.6969,126.6338,126.6338,25300.0
2013-11-26 12:00:00,160.56,160.64,160.56,160.64,34100.0,126.6338,126.6969,126.6338,126.6969,34100.0
2013-11-26 12:05:00,160.65,160.67,160.62,160.62,17600.0,126.7048,126.7206,126.6811,126.6811,17600.0
2013-11-26 12:10:00,160.62,160.7,160.61,160.7,14500.0,126.6811,126.7442,126.6733,126.7442,14500.0
2013-11-26 12:15:00,160.7,160.78,160.7,160.76,41500.0,126.7442,126.8073,126.7442,126.7916,41500.0
2013-11-26 12:20:00,160.75,160.82,160.75,160.78,26100.0,126.7837,126.8389,126.7837,126.8073,26100.0
2013-11-26 12:25:00,160.76,160.81,160.75,160.81,36600.0,126.7916,126.831,126.7837,126.831,36600.0
2013-11-26 12:30:00,160.82,160.82,160.73,160.73,22700.0,126.8389,126.8389,126.7679,126.7679,22700.0
2013-11-26 12:35:00,160.73,160.79,160.73,160.79,17100.0,126.7679,126.8152,126.7679,126.8152,17100.0
2013-11-26 12:40:00,160.79,160.8,160.75,160.77,22200.0,126.8152,126.8231,126.7837,126.7994,22200.0
2013-11-26 12:45:00,160.75,160.77,160.73,160.74,61200.0,126.7837,126.7994,126.7679,126.7758,61200.0
2013-11-26 12:50:00,160.74,160.74,160.7,160.73,11900.0,126.7758,126.7758,126.7442,126.7679,11900.0
2013-11-26 12:55:00,160.73,160.73,160.65,160.69,28700.0,126.7679,126.7679,126.7048,126.7364,28700.0
2013-11-26 13:00:00,160.69,160.69,160.65,160.68,19600.0,126.7364,126.7364,126.7048,126.7285,19600.0
2013-11-26 13:05:00,160.68,160.68,160.65,160.66,46100.0,126.7285,126.7285,126.7048,126.7127,46100.0
2013-11-26 13:10:00,160.66,160.72,160.66,160.71,124900.0,126.7127,126.76,126.7127,126.7521,124900.0
2013-11-26 13:15:00,160.72,160.73,160.67,160.67,9800.0,126.76,126.7679,126.7206,126.7206,9800.0
2013-11-26 13:20:00,160.67,160.68,160.63,160.67,33800.0,126.7206,126.7285,126.689,126.7206,33800.0
2013-11-26 13:25:00,160.68,160.68,160.64,160.64,11400.0,126.7285,126.7285,126.6969,126.6969,11400.0
2013-11-26 13:30:00,160.64,160.72,160.64,160.68,26200.0,126.6969,126.76,126.6969,126.7285,26200.0
2013-11-26 13:35:00,160.69,160.7,160.65,160.65,20200.0,126.7364,126.7442,126.7048,126.7048,20200.0
2013-11-26 13:40:00,160.65,160.78,160.65,160.76,60500.0,126.7048,126.8073,126.7048,126.7916,60500.0
2013-11-26 13:45:00,160.76,160.81,160.74,160.79,34500.0,126.7916,126.831,126.7758,126.8152,34500.0
2013-11-26 13:50:00,160.8,160.81,160.78,160.78,16000.0,126.8231,126.831,126.8073,126.8073,16000.0
2013-11-26 13:55:00,160.79,160.81,160.78,160.81,17000.0,126.8152,126.831,126.8073,126.831,17000.0
2013-11-26 14:00:00,160.82,160.83,160.78,160.8,56000.0,126.8389,126.8468,126.8073,126.8231,56000.0
2013-11-26 14:05:00,160.8,160.81,160.75,160.8,40100.0,126.8231,126.831,126.7837,126.8231,40100.0
2013-11-26 14:10:00,160.8,160.81,160.73,160.74,38700.0,126.8231,126.831,126.7679,126.7758,38700.0
2013-11-26 14:15:00,160.73,160.75,160.69,160.75,19800.0,126.7679,126.7837,126.7364,126.7837,19800.0
2013-11-26 14:20:00,160.75,160.8,160.73,160.76,79500.0,126.7837,126.8231,126.7679,126.7916,79500.0
2013-11-26 14:25:00,160.77,160.82,160.76,160.81,30500.0,126.7994,126.8389,126.7916,126.831,30500.0
2013-11-26 14:30:00,160.81,160.97,160.81,160.93,121200.0,126.831,126.9572,126.831,126.9256,121200.0
2013-11-26 14:35:00,160.92,160.93,160.89,160.92,50300.0,126.9178,126.9256,126.8941,126.9178,50300.0
2013-11-26 14:40:00,160.93,160.95,160.86,160.86,43500.0,126.9256,126.9414,126.8704,126.8704,43500.0
2013-11-26 14:45:00,160.86,160.89,160.86,160.88,20000.0,126.8704,126.8941,126.8704,126.8862,20000.0
2013-11-26 14:50:00,160.88,160.94,160.87,160.9,27100.0,126.8862,126.9335,126.8783,126.902,27100.0
2013-11-26 14:55:00,160.9,160.9,160.83,160.83,42100.0,126.902,126.902,126.8468,126.8468,42100.0
2013-11-26 15:00:00,160.84,160.84,160.8,160.81,23000.0,126.8547,126.8547,126.8231,126.831,23000.0
2013-11-26 15:05:00,160.82,160.84,160.81,160.83,27200.0,126.8389,126.8547,126.831,126.8468,27200.0
2013-11-26 15:10:00,160.84,160.93,160.84,160.88,62600.0,126.8547,126.9256,126.8547,126.8862,62600.0
2013-11-26 15:15:00,160.88,160.91,160.86,160.89,36200.0,126.8862,126.9099,126.8704,126.8941,36200.0
2013-11-26 15:20:00,160.9,160.95,160.88,160.9,62400.0,126.902,126.9414,126.8862,126.902,62400.0
2013-11-26 15:25:00,160.9,160.92,160.85,160.85,303300.0,126.902,126.9178,126.8625,126.8625,303300.0
2013-11-26 15:30:00,160.85,160.9,160.84,160.86,233400.0,126.8625,126.902,126.8547,126.8704,233400.0
2013-11-26 15:35:00,160.87,160.89,160.83,160.84,205700.0,126.8783,126.8941,126.8468,126.8547,205700.0
2013-11-26 15:40:00,160.85,160.86,160.81,160.81,267200.0,126.8625,126.8704,126.831,126.831,267200.0
2013-11-26 15:45:00,160.81,160.81,160.58,160.62,292900.0,126.831,126.831,126.6496,126.6811,292900.0
2013-11-26 15:50:00,160.61,160.65,160.54,160.59,211200.0,126.6733,126.7048,126.618,126.6575,211200.0
2013-11-26 15:55:00,160.58,160.58,160.46,160.5,206100.0,126.6496,126.6496,126.5549,126.5865,206100.0
2013-11-27 09:30:00,160.77,160.81,160.71,160.73,90700.0,126.7994,126.831,126.7521,126.7679,90700.0
2013-11-27 09:35:00,160.73,160.75,160.57,160.66,37200.0,126.7679,126.7837,126.6417,126.7127,37200.0
2013-11-27 09:40:00,160.64,160.74,160.57,160.72,36700.0,126.6969,126.7758,126.6417,126.76,36700.0
2013-11-27 09:45:00,160.74,160.89,160.71,160.85,64900.0,126.7758,126.8941,126.7521,126.8625,64900.0
2013-11-27 09:50:00,160.86,160.92,160.83,160.83,52100.0,126.8704,126.9178,126.8468,126.8468,52100.0
2013-11-27 09:55:00,160.85,160.9,160.76,160.8,57900.0,126.8625,126.902,126.7916,126.8231,57900.0
2013-11-27 10:00:00,160.79,160.83,160.72,160.77,363300.0,126.8152,126.8468,126.76,126.7994,363300.0
2013-11-27 10:05:00,160.76,160.85,160.74,160.83,49100.0,126.7916,126.8625,126.7758,126.8468,49100.0
2013-11-27 10:10:00,160.82,160.89,160.77,160.77,50100.0,126.8389,126.8941,126.7994,126.7994,50100.0
2013-11-27 10:15:00,160.77,160.85,160.76,160.8,105500.0,126.7994,126.8625,126.7916,126.8231,105500.0
2013-11-27 10:20:00,160.8,160.83,160.78,160.8,46100.0,126.8231,126.8468,126.8073,126.8231,46100.0
2013-11-27 10:25:00,160.79,160.83,160.79,160.8,64400.0,126.8152,126.8468,126.8152,126.8231,64400.0
2013-11-27 10:30:00,160.8,160.84,160.78,160.81,56500.0,126.8231,126.8547,126.8073,126.831,56500.0
2013-11-27 10:35:00,160.83,160.88,160.8,160.85,50800.0,126.8468,126.8862,126.8231,126.8625,50800.0
2013-11-27 10:40:00,160.85,160.92,160.83,160.83,101300.0,126.8625,126.9178,126.8468,126.8468,101300.0
2013-11-27 10:45:00,160.83,160.84,160.79,160.83,86300.0,126.8468,126.8547,126.8152,126.8468,86300.0
2013-11-27 10:50:00,160.82,160.82,160.77,160.82,70800.0,126.8389,126.8389,126.7994,126.8389,70800.0
2013-11-27 10:55:00,160.83,160.83,160.75,160.79,69400.0,126.8468,126.8468,126.7837,126.8152,69400.0
2013-11-27 11:00:00,160.79,160.83,160.78,160.8,360200.0,126.8152,126.8468,126.8073,126.8231,360200.0
2013-11-27 11:05:00,160.8,160.83,160.78,160.79,254800.0,126.8231,126.8468,126.8073,126.8152,254800.0
2013-11-27 11:10:00,160.79,160.86,160.79,160.85,61400.0,126.8152,126.8704,126.8152,126.8625,61400.0
2013-11-27 11:15:00,160.85,160.92,160.85,160.89,106900.0,126.8625,126.9178,126.8625,126.8941,106900.0
2013-11-27 11:20:00,160.9,160.91,160.85,160.91,29000.0,126.902,126.9099,126.8625,126.9099,29000.0
2013-11-27 11:25:00,160.9,160.91,160.83,160.86,74900.0,126.902,126.9099,126.8468,126.8704,74900.0
2013-11-27 11:30:00,160.86,160.91,160.83,160.86,64900.0,126.8704,126.9099,126.8468,126.8704,64900.0
2013-11-27 11:35:00,160.88,160.92,160.88,160.9,42100.0,126.8862,126.9178,126.8862,126.902,42100.0
2013-11-27 11:40:00,160.9,160.91,160.84,160.89,84300.0,126.902,126.9099,126.8547,126.8941,84300.0
2013-11-27 11:45:00,160.9,160.94,160.88,160.91,69600.0,126.902,126.9335,126.8862,126.9099,69600.0
2013-11-27 11:50:00,160.91,160.92,160.81,160.85,89000.0,126.9099,126.9178,126.831,126.8625,89000.0
2013-11-27 11:55:00,160.85,160.87,160.83,160.86,43200.0,126.8625,126.8783,126.8468,126.8704,43200.0
2013-11-27 12:00:00,160.87,160.87,160.75,160.79,137600.0,126.8783,126.8783,126.7837,126.8152,137600.0
2013-11-27 12:05:00,160.79,160.79,160.75,160.78,69300.0,126.8152,126.8152,126.7837,126.8073,69300.0
2013-11-27 12:10:00,160.78,160.79,160.75,160.76,58100.0,126.8073,126.8152,126.7837,126.7916,58100.0
2013-11-27 12:15:00,160.77,160.81,160.76,160.8,46900.0,126.7994,126.831,126.7916,126.8231,46900.0
2013-11-27 12:20:00,160.8,160.82,160.72,160.72,446600.0,126.8231,126.8389,126.76,126.76,446600.0
2013-11-27 12:25:00,160.73,160.79,160.72,160.79,57500.0,126.7679,126.8152,126.76,126.8152,57500.0
2013-11-27 12:30:00,160.79,160.79,160.75,160.79,17300.0,126.8152,126.8152,126.7837,126.8152,17300.0
2013-11-27 12:35:00,160.79,160.79,160.75,160.78,23900.0,126.8152,126.8152,126.7837,126.8073,23900.0
2013-11-27 12:40:00,160.78,160.81,160.77,160.78,30500.0,126.8073,126.831,126.7994,126.8073,30500.0
2013-11-27 12:45:00,160.77,160.78,160.75,160.76,13300.0,126.7994,126.8073,126.7837,126.7916,13300.0
2013-11-27 12:50:00,160.75,160.75,160.69,160.72,45900.0,126.7837,126.7837,126.7364,126.76,45900.0
2013-11-27 12:55:00,160.73,160.73,160.54,160.54,93300.0,126.7679,126.7679,126.618,126.618,93300.0
2013-11-27 13:00:00,160.54,160.56,160.51,160.51,235100.0,126.618,126.6338,126.5944,126.5944,235100.0
2013-11-27 13:05:00,160.5,160.54,160.5,160.54,117500.0,126.5865,126.618,126.5865,126.618,117500.0
2013-11-27 13:10:00,160.53,160.54,160.48,160.49,214200.0,126.6102,126.618,126.5707,126.5786,214200.0
2013-11-27 13:15:00,160.5,160.5,160.41,160.42,72000.0,126.5865,126.5865,126.5155,126.5234,72000.0
2013-11-27 13:20:00,160.42,160.47,160.42,160.47,13800.0,126.5234,126.5628,126.5234,126.5628,13800.0
2013-11-27 13:25:00,160.47,160.54,160.45,160.54,77300.0,126.5628,126.618,126.5471,126.618,77300.0
2013-11-27 13:30:00,160.55,160.58,160.53,160.54,59500.0,126.6259,126.6496,126.6102,126.618,59500.0
2013-11-27 13:35:00,160.56,160.56,160.52,160.53,24500.0,126.6338,126.6338,126.6023,126.6102,24500.0
2013-11-27 13:40:00,160.54,160.62,160.54,160.62,81400.0,126.618,126.6811,126.618,126.6811,81400.0
2013-11-27 13:45:00,160.6,160.61,160.57,160.59,21600.0,126.6654,126.6733,126.6417,126.6575,21600.0
2013-11-27 13:50:00,160.6,160.68,160.59,160.62,47700.0,126.6654,126.7285,126.6575,126.6811,47700.0
2013-11-27 13:55:00,160.63,160.66,160.59,160.61,26200.0,126.689,126.7127,126.6575,126.6733,26200.0
2013-11-27 14:00:00,160.61,160.64,160.59,160.64,10900.0,126.6733,126.6969,126.6575,126.6969,10900.0
2013-11-27 14:05:00,160.63,160.66,160.62,160.65,13900.0,126.689,126.7127,126.6811,126.7048,13900.0
2013-11-27 14:10:00,160.65,160.66,160.61,160.63,12500.0,126.7048,126.7127,126.6733,126.689,12500.0
2013-11-27 14:15:00,160.62,160.67,160.62,160.67,16300.0,126.6811,126.7206,126.6811,126.7206,16300.0
2013-11-27 14:20:00,160.67,160.68,160.65,160.65,13700.0,126.7206,126.7285,126.7048,126.7048,13700.0
2013-11-27 14:25:00,160.66,160.69,160.65,160.66,264400.0,126.7127,126.7364,126.7048,126.7127,264400.0
2013-11-27 14:30:00,160.66,160.79,160.66,160.74,169800.0,126.7127,126.8152,126.7127,126.7758,169800.0
2013-11-27 14:35:00,160.76,160.78,160.74,160.76,35300.0,126.7916,126.8073,126.7758,126.7916,35300.0
2013-11-27 14:40:00,160.77,160.78,160.75,160.76,9900.0,126.7994,126.8073,126.7837,126.7916,9900.0
2013-11-27 14:45:00,160.76,160.86,160.76,160.86,16300.0,126.7916,126.8704,126.7916,126.8704,16300.0
2013-11-27 14:50:00,160.86,160.91,160.85,160.89,39400.0,126.8704,126.9099,126.8625,126.8941,39400.0
2013-11-27 14:55:00,160.89,160.89,160.84,160.85,49400.0,126.8941,126.8941,126.8547,126.8625,49400.0
2013-11-27 15:00:00,160.86,160.87,160.8,160.81,25000.0,126.8704,126.8783,126.8231,126.831,25000.0
2013-11-27 15:05:00,160.82,160.89,160.8,160.88,11600.0,126.8389,126.8941,126.8231,126.8862,11600.0
2013-11-27 15:10:00,160.88,160.9,160.85,160.89,47100.0,126.8862,126.902,126.8625,126.8941,47100.0
2013-11-27 15:15:00,160.9,160.92,160.85,160.85,23100.0,126.902,126.9178,126.8625,126.8625,23100.0
2013-11-27 15:20:00,160.86,160.88,160.84,160.86,21500.0,126.8704,126.8862,126.8547,126.8704,21500.0
2013-11-27 15:25:00,160.85,160.89,160.85,160.89,36400.0,126.8625,126.8941,126.8625,126.8941,36400.0
2013-11-27 15:30:00,160.91,160.91,160.83,160.84,27100.0,126.9099,126.9099,126.8468,126.8547,27100.0
2013-11-27 15:35:00,160.84,160.88,160.82,160.88,20300.0,126.8547,126.8862,126.8389,126.8862,20300.0
2013-11-27 15:40:00,160.87,160.9,160.85,160.88,71900.0,126.8783,126.902,126.8625,126.8862,71900.0
2013-11-27 15:45:00,160.87,160.89,160.84,160.85,42400.0,126.8783,126.8941,126.8547,126.8625,42400.0
2013-11-27 15:50:00,160.85,160.89,160.77,160.89,110800.0,126.8625,126.8941,126.7994,126.8941,110800.0
2013-11-27 15:55:00,160.89,160.91,160.78,160.84,191600.0,126.8941,126.9099,126.8073,126.8547,191600.0
2013-11-29 09:30:00,161.14,161.15,161.0,161.12,111200.0,127.0913,127.0992,126.9808,127.0755,111200.0
2013-11-29 09:35:00,161.14,161.29,161.13,161.24,76400.0,127.0913,127.2096,127.0834,127.1701,76400.0
2013-11-29 09:40:00,161.26,161.31,161.22,161.29,76400.0,127.1859,127.2253,127.1544,127.2096,76400.0
2013-11-29 09:45:00,161.29,161.33,161.22,161.31,64300.0,127.2096,127.2411,127.1544,127.2253,64300.0
2013-11-29 09:50:00,161.31,161.43,161.26,161.36,164300.0,127.2253,127.32,127.1859,127.2648,164300.0
2013-11-29 09:55:00,161.35,161.4,161.34,161.35,33800.0,127.2569,127.2963,127.249,127.2569,33800.0
2013-11-29 10:00:00,161.36,161.39,161.31,161.32,68500.0,127.2648,127.2884,127.2253,127.2332,68500.0
2013-11-29 10:05:00,161.34,161.43,161.32,161.35,28900.0,127.249,127.32,127.2332,127.2569,28900.0
2013-11-29 10:10:00,161.37,161.46,161.37,161.46,50800.0,127.2727,127.3437,127.2727,127.3437,50800.0
2013-11-29 10:15:00,161.45,161.5,161.43,161.5,47400.0,127.3358,127.3752,127.32,127.3752,47400.0
2013-11-29 10:20:00,161.51,161.52,161.47,161.52,37900.0,127.3831,127.391,127.3515,127.391,37900.0
2013-11-29 10:25:00,161.52,161.52,161.49,161.52,26700.0,127.391,127.391,127.3673,127.391,26700.0
2013-11-29 10:30:00,161.52,161.58,161.5,161.57,59300.0,127.391,127.4383,127.3752,127.4304,59300.0
2013-11-29 10:35:00,161.57,161.58,161.53,161.55,40600.0,127.4304,127.4383,127.3989,127.4146,40600.0
2013-11-29 10:40:00,161.54,161.54,161.45,161.45,21700.0,127.4067,127.4067,127.3358,127.3358,21700.0
2013-11-29 10:45:00,161.46,161.47,161.32,161.34,88700.0,127.3437,127.3515,127.2332,127.249,88700.0
2013-11-29 10:50:00,161.34,161.34,161.31,161.32,134100.0,127.249,127.249,127.2253,127.2332,134100.0
2013-11-29 10:55:00,161.32,161.39,161.32,161.38,30800.0,127.2332,127.2884,127.2332,127.2806,30800.0
2013-11-29 11:00:00,161.39,161.39,161.32,161.34,44400.0,127.2884,127.2884,127.2332,127.249,44400.0
2013-11-29 11:05:00,161.34,161.37,161.31,161.37,24700.0,127.249,127.2727,127.2253,127.2727,24700.0
2013-11-29 11:10:00,161.37,161.42,161.37,161.39,21000.0,127.2727,127.3121,127.2727,127.2884,21000.0
2013-11-29 11:15:00,161.38,161.42,161.38,161.41,20700.0,127.2806,127.3121,127.2806,127.3042,20700.0
2013-11-29 11:20:00,161.41,161.43,161.37,161.4,31700.0,127.3042,127.32,127.2727,127.2963,31700.0
2013-11-29 11:25:00,161.4,161.4,161.28,161.3,55700.0,127.2963,127.2963,127.2017,127.2175,55700.0
2013-11-29 11:30:00,161.3,161.36,161.25,161.3,68800.0,127.2175,127.2648,127.178,127.2175,68800.0
2013-11-29 11:35:00,161.28,161.34,161.28,161.32,23300.0,127.2017,127.249,127.2017,127.2332,23300.0
2013-11-29 11:40:00,161.31,161.36,161.26,161.31,43900.0,127.2253,127.2648,127.1859,127.2253,43900.0
2013-11-29 11:45:00,161.3,161.32,161.27,161.29,58000.0,127.2175,127.2332,127.1938,127.2096,58000.0
2013-11-29 11:50:00,161.29,161.32,161.27,161.29,20600.0,127.2096,127.2332,127.1938,127.2096,20600.0
2013-11-29 11:55:00,161.3,161.31,161.26,161.31,30700.0,127.2175,127.2253,127.1859,127.2253,30700.0
2013-11-29 12:00:00,161.29,161.31,161.24,161.24,45200.0,127.2096,127.2253,127.1701,127.1701,45200.0
2013-11-29 12:05:00,161.24,161.28,161.23,161.27,43900.0,127.1701,127.2017,127.1622,127.1938,43900.0
2013-11-29 12:10:00,161.26,161.32,161.26,161.31,30700.0,127.1859,127.2332,127.1859,127.2253,30700.0
2013-11-29 12:15:00,161.31,161.37,161.31,161.33,55100.0,127.2253,127.2727,127.2253,127.2411,55100.0
2013-11-29 12:20:00,161.33,161.33,161.29,161.3,39500.0,127.2411,127.2411,127.2096,127.2175,39500.0
2013-11-29 12:25:00,161.3,161.31,161.28,161.29,11400.0,127.2175,127.2253,127.2017,127.2096,11400.0
2013-11-29 12:30:00,161.29,161.29,161.23,161.23,34500.0,127.2096,127.2096,127.1622,127.1622,34500.0
2013-11-29 12:35:00,161.23,161.23,161.1,161.15,75500.0,127.1622,127.1622,127.0597,127.0992,75500.0
2013-11-29 12:40:00,161.14,161.21,161.1,161.11,63300.0,127.0913,127.1465,127.0597,127.0676,63300.0
2013-11-29 12:45:00,161.1,161.12,160.81,160.82,223300.0,127.0597,127.0755,126.831,126.8389,223300.0
2013-11-29 12:50:00,160.82,160.9,160.58,160.9,206800.0,126.8389,126.902,126.6496,126.902,206800.0
2013-11-29 12:55:00,160.89,160.89,160.64,160.67,278700.0,126.8941,126.8941,126.6969,126.7206,278700.0
2013-12-02 09:30:00,160.76,160.84,160.58,160.61,193300.0,126.7916,126.8547,126.6496,126.6733,193300.0
2013-12-02 09:35:00,160.63,160.71,160.6,160.63,109600.0,126.689,126.7521,126.6654,126.689,109600.0
2013-12-02 09:40:00,160.61,160.63,160.32,160.32,116900.0,126.6733,126.689,126.4445,126.4445,116900.0
2013-12-02 09:45:00,160.31,160.33,160.17,160.25,203400.0,126.4366,126.4524,126.3262,126.3893,203400.0
2013-12-02 09:50:00,160.25,160.38,160.23,160.31,109700.0,126.3893,126.4919,126.3735,126.4366,109700.0
2013-12-02 09:55:00,160.32,160.36,160.26,160.3,89800.0,126.4445,126.4761,126.3972,126.4288,89800.0
2013-12-02 10:00:00,160.28,160.44,160.14,160.39,197300.0,126.413,126.5392,126.3026,126.4997,197300.0
2013-12-02 10:05:00,160.41,160.5,160.38,160.44,151300.0,126.5155,126.5865,126.4919,126.5392,151300.0
2013-12-02 10:10:00,160.44,160.51,160.24,160.34,153500.0,126.5392,126.5944,126.3814,126.4603,153500.0
2013-12-02 10:15:00,160.34,160.46,160.34,160.41,120200.0,126.4603,126.5549,126.4603,126.5155,120200.0
2013-12-02 10:20:00,160.41,160.58,160.41,160.53,86900.0,126.5155,126.6496,126.5155,126.6102,86900.0
2013-12-02 10:25:00,160.54,160.61,160.53,160.55,54800.0,126.618,126.6733,126.6102,126.6259,54800.0
2013-12-02 10:30:00,160.54,160.59,160.44,160.51,55700.0,126.618,126.6575,126.5392,126.5944,55700.0
2013-12-02 10:35:00,160.5,160.52,160.42,160.46,32100.0,126.5865,126.6023,126.5234,126.5549,32100.0
2013-12-02 10:40:00,160.46,160.47,160.38,160.43,31000.0,126.5549,126.5628,126.4919,126.5313,31000.0
2013-12-02 10:45:00,160.42,160.44,160.35,160.42,57100.0,126.5234,126.5392,126.4682,126.5234,57100.0
2013-12-02 10:50:00,160.41,160.41,160.32,160.39,48500.0,126.5155,126.5155,126.4445,126.4997,48500.0
2013-12-02 10:55:00,160.39,160.45,160.39,160.43,50300.0,126.4997,126.5471,126.4997,126.5313,50300.0
2013-12-02 11:00:00,160.43,160.46,160.41,160.44,37900.0,126.5313,126.5549,126.5155,126.5392,37900.0
2013-12-02 11:05:00,160.44,160.51,160.43,160.49,26500.0,126.5392,126.5944,126.5313,126.5786,26500.0
2013-12-02 11:10:00,160.49,160.51,160.45,160.5,9300.0,126.5786,126.5944,126.5471,126.5865,9300.0
2013-12-02 11:15:00,160.51,160.53,160.4,160.43,48700.0,126.5944,126.6102,126.5076,126.5313,48700.0
2013-12-02 11:20:00,160.42,160.48,160.42,160.47,11200.0,126.5234,126.5707,126.5234,126.5628,11200.0
2013-12-02 11:25:00,160.47,160.49,160.42,160.43,33000.0,126.5628,126.5786,126.5234,126.5313,33000.0
2013-12-02 11:30:00,160.44,160.49,160.41,160.41,23900.0,126.5392,126.5786,126.5155,126.5155,23900.0
2013-12-02 11:35:00,160.4,160.47,160.38,160.45,23800.0,126.5076,126.5628,126.4919,126.5471,23800.0
2013-12-02 11:40:00,160.45,160.48,160.4,160.48,16800.0,126.5471,126.5707,126.5076,126.5707,16800.0
2013-12-02 11:45:00,160.48,160.55,160.47,160.53,28500.0,126.5707,126.6259,126.5628,126.6102,28500.0
2013-12-02 11:50:00,160.53,160.65,160.53,160.65,36300.0,126.6102,126.7048,126.6102,126.7048,36300.0
2013-12-02 11:55:00,160.65,160.77,160.65,160.71,66800.0,126.7048,126.7994,126.7048,126.7521,66800.0
2013-12-02 12:00:00,160.7,160.73,160.68,160.69,23000.0,126.7442,126.7679,126.7285,126.7364,23000.0
2013-12-02 12:05:00,160.69,160.71,160.65,160.69,28400.0,126.7364,126.7521,126.7048,126.7364,28400.0
2013-12-02 12:10:00,160.69,160.69,160.65,160.67,12400.0,126.7364,126.7364,126.7048,126.7206,12400.0
2013-12-02 12:15:00,160.67,160.75,160.67,160.74,52400.0,126.7206,126.7837,126.7206,126.7758,52400.0
2013-12-02 12:20:00,160.74,160.82,160.73,160.82,41900.0,126.7758,126.8389,126.7679,126.8389,41900.0
2013-12-02 12:25:00,160.82,160.82,160.76,160.77,34500.0,126.8389,126.8389,126.7916,126.7994,34500.0
2013-12-02 12:30:00,160.77,160.78,160.73,160.76,21700.0,126.7994,126.8073,126.7679,126.7916,21700.0
2013-12-02 12:35:00,160.76,160.77,160.72,160.74,36900.0,126.7916,126.7994,126.76,126.7758,36900.0
2013-12-02 12:40:00,160.75,160.78,160.71,160.78,103600.0,126.7837,126.8073,126.7521,126.8073,103600.0
2013-12-02 12:45:00,160.77,160.79,160.75,160.79,30000.0,126.7994,126.8152,126.7837,126.8152,30000.0
2013-12-02 12:50:00,160.78,160.8,160.75,160.76,22200.0,126.8073,126.8231,126.7837,126.7916,22200.0
2013-12-02 12:55:00,160.75,160.76,160.71,160.71,25000.0,126.7837,126.7916,126.7521,126.7521,25000.0
2013-12-02 13:00:00,160.72,160.73,160.69,160.7,23600.0,126.76,126.7679,126.7364,126.7442,23600.0
2013-12-02 13:05:00,160.7,160.7,160.68,160.7,15200.0,126.7442,126.7442,126.7285,126.7442,15200.0
2013-12-02 13:10:00,160.7,160.71,160.59,160.61,62400.0,126.7442,126.7521,126.6575,126.6733,62400.0
2013-12-02 13:15:00,160.61,160.61,160.56,160.57,24900.0,126.6733,126.6733,126.6338,126.6417,24900.0
2013-12-02 13:20:00,160.56,160.63,160.56,160.63,38900.0,126.6338,126.689,126.6338,126.689,38900.0
2013-12-02 13:25:00,160.62,160.63,160.57,160.57,37900.0,126.6811,126.689,126.6417,126.6417,37900.0
2013-12-02 13:30:00,160.56,160.56,160.49,160.49,47300.0,126.6338,126.6338,126.5786,126.5786,47300.0
2013-12-02 13:35:00,160.5,160.52,160.47,160.51,21400.0,126.5865,126.6023,126.5628,126.5944,21400.0
2013-12-02 13:40:00,160.52,160.52,160.46,160.47,16500.0,126.6023,126.6023,126.5549,126.5628,16500.0
2013-12-02 13:45:00,160.45,160.46,160.37,160.39,48900.0,126.5471,126.5549,126.484,126.4997,48900.0
2013-12-02 13:50:00,160.39,160.46,160.36,160.45,39200.0,126.4997,126.5549,126.4761,126.5471,39200.0
2013-12-02 13:55:00,160.46,160.47,160.42,160.44,21100.0,126.5549,126.5628,126.5234,126.5392,21100.0
2013-12-02 14:00:00,160.43,160.46,160.38,160.38,37500.0,126.5313,126.5549,126.4919,126.4919,37500.0
2013-12-02 14:05:00,160.37,160.37,160.26,160.3,82000.0,126.484,126.484,126.3972,126.4288,82000.0
2013-12-02 14:10:00,160.3,160.31,160.26,160.28,54600.0,126.4288,126.4366,126.3972,126.413,54600.0
2013-12-02 14:15:00,160.27,160.33,160.17,160.32,85000.0,126.4051,126.4524,126.3262,126.4445,85000.0
2013-12-02 14:20:00,160.3,160.3,160.24,160.3,59500.0,126.4288,126.4288,126.3814,126.4288,59500.0
2013-12-02 14:25:00,160.3,160.34,160.29,160.34,57200.0,126.4288,126.4603,126.4209,126.4603,57200.0
2013-12-02 14:30:00,160.33,160.35,160.29,160.3,27300.0,126.4524,126.4682,126.4209,126.4288,27300.0
2013-12-02 14:35:00,160.3,160.34,160.27,160.3,24500.0,126.4288,126.4603,126.4051,126.4288,24500.0
2013-12-02 14:40:00,160.29,160.32,160.21,160.21,32800.0,126.4209,126.4445,126.3578,126.3578,32800.0
2013-12-02 14:45:00,160.21,160.31,160.16,160.3,95300.0,126.3578,126.4366,126.3183,126.4288,95300.0
2013-12-02 14:50:00,160.3,160.36,160.25,160.33,53800.0,126.4288,126.4761,126.3893,126.4524,53800.0
2013-12-02 14:55:00,160.32,160.36,160.3,160.32,38200.0,126.4445,126.4761,126.4288,126.4445,38200.0
2013-12-02 15:00:00,160.32,160.34,160.27,160.31,41200.0,126.4445,126.4603,126.4051,126.4366,41200.0
2013-12-02 15:05:00,160.3,160.31,160.26,160.29,17900.0,126.4288,126.4366,126.3972,126.4209,17900.0
2013-12-02 15:10:00,160.28,160.28,160.21,160.26,11800.0,126.413,126.413,126.3578,126.3972,11800.0
2013-12-02 15:15:00,160.25,160.32,160.25,160.28,54100.0,126.3893,126.4445,126.3893,126.413,54100.0
2013-12-02 15:20:00,160.28,160.31,160.28,160.3,11400.0,126.413,126.4366,126.413,126.4288,11400.0
2013-12-02 15:25:00,160.31,160.31,160.07,160.07,122500.0,126.4366,126.4366,126.2474,126.2474,122500.0
2013-12-02 15:30:00,160.07,160.07,159.87,159.91,200300.0,126.2474,126.2474,126.0896,126.1212,200300.0
2013-12-02 15:35:00,159.9,159.98,159.9,159.96,51900.0,126.1133,126.1764,126.1133,126.1606,51900.0
2013-12-02 15:40:00,159.96,159.99,159.84,159.85,110800.0,126.1606,126.1843,126.066,126.0738,110800.0
2013-12-02 15:45:00,159.85,159.97,159.83,159.89,135100.0,126.0738,126.1685,126.0581,126.1054,135100.0
2013-12-02 15:50:00,159.88,159.9,159.72,159.81,233500.0,126.0975,126.1133,125.9713,126.0423,233500.0
2013-12-02 15:55:00,159.81,159.93,159.71,159.92,261900.0,126.0423,126.1369,125.9634,126.1291,261900.0
2013-12-03 09:30:00,159.23,159.44,159.14,159.43,545100.0,125.5848,125.7505,125.5139,125.7426,545100.0
2013-12-03 09:35:00,159.42,159.44,159.26,159.27,193800.0,125.7347,125.7505,125.6085,125.6164,193800.0
2013-12-03 09:40:00,159.27,159.39,159.2,159.38,348100.0,125.6164,125.711,125.5612,125.7032,348100.0
2013-12-03 09:45:00,159.37,159.4,159.18,159.3,190500.0,125.6953,125.7189,125.5454,125.6401,190500.0
2013-12-03 09:50:00,159.29,159.46,159.26,159.39,210100.0,125.6322,125.7662,125.6085,125.711,210100.0
2013-12-03 09:55:00,159.39,159.53,159.37,159.5,87700.0,125.711,125.8215,125.6953,125.7978,87700.0
2013-12-03 10:00:00,159.51,159.57,159.45,159.46,151300.0,125.8057,125.853,125.7584,125.7662,151300.0
2013-12-03 10:05:00,159.48,159.62,159.47,159.53,85600.0,125.782,125.8924,125.7741,125.8215,85600.0
2013-12-03 10:10:00,159.53,159.56,159.42,159.42,148300.0,125.8215,125.8451,125.7347,125.7347,148300.0
2013-12-03 10:15:00,159.42,159.54,159.39,159.53,53200.0,125.7347,125.8293,125.711,125.8215,53200.0
2013-12-03 10:20:00,159.53,159.59,159.43,159.48,85200.0,125.8215,125.8688,125.7426,125.782,85200.0
2013-12-03 10:25:00,159.49,159.49,159.32,159.36,83700.0,125.7899,125.7899,125.6558,125.6874,83700.0
2013-12-03 10:30:00,159.35,159.42,159.32,159.4,38100.0,125.6795,125.7347,125.6558,125.7189,38100.0
2013-12-03 10:35:00,159.4,159.43,159.34,159.4,56400.0,125.7189,125.7426,125.6716,125.7189,56400.0
2013-12-03 10:40:00,159.39,159.44,159.37,159.42,28300.0,125.711,125.7505,125.6953,125.7347,28300.0
2013-12-03 10:45:00,159.44,159.45,159.38,159.45,21500.0,125.7505,125.7584,125.7032,125.7584,21500.0
2013-12-03 10:50:00,159.44,159.45,159.33,159.39,57800.0,125.7505,125.7584,125.6637,125.711,57800.0
2013-12-03 10:55:00,159.39,159.42,159.36,159.38,29000.0,125.711,125.7347,125.6874,125.7032,29000.0
2013-12-03 11:00:00,159.4,159.41,159.26,159.29,65300.0,125.7189,125.7268,125.6085,125.6322,65300.0
2013-12-03 11:05:00,159.3,159.35,159.28,159.29,53600.0,125.6401,125.6795,125.6243,125.6322,53600.0
2013-12-03 11:10:00,159.29,159.34,159.27,159.33,11400.0,125.6322,125.6716,125.6164,125.6637,11400.0
2013-12-03 11:15:00,159.33,159.33,159.09,159.14,96600.0,125.6637,125.6637,125.4744,125.5139,96600.0
2013-12-03 11:20:00,159.13,159.15,159.09,159.1,80200.0,125.506,125.5218,125.4744,125.4823,80200.0
2013-12-03 11:25:00,159.1,159.13,159.01,159.03,167900.0,125.4823,125.506,125.4113,125.4271,167900.0
2013-12-03 11:30:00,159.02,159.03,158.9,158.91,201000.0,125.4192,125.4271,125.3246,125.3325,201000.0
2013-12-03 11:35:00,158.9,158.96,158.87,158.94,140300.0,125.3246,125.3719,125.3009,125.3561,140300.0
2013-12-03 11:40:00,158.93,158.93,158.78,158.82,194500.0,125.3482,125.3482,125.2299,125.2615,194500.0
2013-12-03 11:45:00,158.84,158.84,158.69,158.74,192100.0,125.2773,125.2773,125.1589,125.1984,192100.0
2013-12-03 11:50:00,158.74,158.79,158.68,158.76,116200.0,125.1984,125.2378,125.1511,125.2142,116200.0
2013-12-03 11:55:00,158.77,158.86,158.76,158.84,123900.0,125.222,125.293,125.2142,125.2773,123900.0
2013-12-03 12:00:00,158.83,158.86,158.77,158.81,80600.0,125.2694,125.293,125.222,125.2536,80600.0
2013-12-03 12:05:00,158.82,158.96,158.82,158.94,142600.0,125.2615,125.3719,125.2615,125.3561,142600.0
2013-12-03 12:10:00,158.95,158.95,158.87,158.93,29100.0,125.364,125.364,125.3009,125.3482,29100.0
2013-12-03 12:15:00,158.94,158.95,158.87,158.88,38600.0,125.3561,125.364,125.3009,125.3088,38600.0
2013-12-03 12:20:00,158.88,158.94,158.87,158.91,28100.0,125.3088,125.3561,125.3009,125.3325,28100.0
2013-12-03 12:25:00,158.91,158.96,158.85,158.88,32500.0,125.3325,125.3719,125.2851,125.3088,32500.0
2013-12-03 12:30:00,158.87,158.94,158.84,158.94,35700.0,125.3009,125.3561,125.2773,125.3561,35700.0
2013-12-03 12:35:00,158.93,158.97,158.93,158.95,32900.0,125.3482,125.3798,125.3482,125.364,32900.0
2013-12-03 12:40:00,158.95,158.98,158.92,158.92,20000.0,125.364,125.3877,125.3403,125.3403,20000.0
2013-12-03 12:45:00,158.93,158.94,158.85,158.86,38600.0,125.3482,125.3561,125.2851,125.293,38600.0
2013-12-03 12:50:00,158.87,158.91,158.87,158.9,12800.0,125.3009,125.3325,125.3009,125.3246,12800.0
2013-12-03 12:55:00,158.89,158.91,158.87,158.9,15400.0,125.3167,125.3325,125.3009,125.3246,15400.0
2013-12-03 13:00:00,158.91,158.92,158.76,158.76,73500.0,125.3325,125.3403,125.2142,125.2142,73500.0
2013-12-03 13:05:00,158.76,158.84,158.74,158.84,41200.0,125.2142,125.2773,125.1984,125.2773,41200.0
2013-12-03 13:10:00,158.84,158.85,158.75,158.77,27900.0,125.2773,125.2851,125.2063,125.222,27900.0
2013-12-03 13:15:00,158.77,158.79,158.71,158.79,54500.0,125.222,125.2378,125.1747,125.2378,54500.0
2013-12-03 13:20:00,158.8,158.8,158.64,158.64,71700.0,125.2457,125.2457,125.1195,125.1195,71700.0
2013-12-03 13:25:00,158.65,158.69,158.58,158.62,69500.0,125.1274,125.1589,125.0722,125.1037,69500.0
2013-12-03 13:30:00,158.62,158.66,158.6,158.63,31900.0,125.1037,125.1353,125.088,125.1116,31900.0
2013-12-03 13:35:00,158.62,158.64,158.58,158.63,32600.0,125.1037,125.1195,125.0722,125.1116,32600.0
2013-12-03 13:40:00,158.63,158.66,158.57,158.59,30700.0,125.1116,125.1353,125.0643,125.0801,30700.0
2013-12-03 13:45:00,158.6,158.74,158.6,158.71,34700.0,125.088,125.1984,125.088,125.1747,34700.0
2013-12-03 13:50:00,158.71,158.73,158.64,158.73,31100.0,125.1747,125.1905,125.1195,125.1905,31100.0
2013-12-03 13:55:00,158.71,158.73,158.64,158.66,31200.0,125.1747,125.1905,125.1195,125.1353,31200.0
2013-12-03 14:00:00,158.65,158.66,158.54,158.59,69000.0,125.1274,125.1353,125.0406,125.0801,69000.0
2013-12-03 14:05:00,158.59,158.62,158.56,158.57,31400.0,125.0801,125.1037,125.0564,125.0643,31400.0
2013-12-03 14:10:00,158.58,158.68,158.58,158.66,40900.0,125.0722,125.1511,125.0722,125.1353,40900.0
2013-12-03 14:15:00,158.65,158.65,158.46,158.52,117700.0,125.1274,125.1274,124.9775,125.0249,117700.0
2013-12-03 14:20:00,158.52,158.62,158.5,158.58,46300.0,125.0249,125.1037,125.0091,125.0722,46300.0
2013-12-03 14:25:00,158.57,158.63,158.57,158.63,30600.0,125.0643,125.1116,125.0643,125.1116,30600.0
2013-12-03 14:30:00,158.62,158.75,158.6,158.75,59100.0,125.1037,125.2063,125.088,125.2063,59100.0
2013-12-03 14:35:00,158.74,158.87,158.74,158.82,92400.0,125.1984,125.3009,125.1984,125.2615,92400.0
2013-12-03 14:40:00,158.83,158.86,158.8,158.8,42100.0,125.2694,125.293,125.2457,125.2457,42100.0
2013-12-03 14:45:00,158.81,158.85,158.8,158.83,107100.0,125.2536,125.2851,125.2457,125.2694,107100.0
2013-12-03 14:50:00,158.84,158.9,158.82,158.89,72100.0,125.2773,125.3246,125.2615,125.3167,72100.0
2013-12-03 14:55:00,158.91,158.91,158.87,158.89,20700.0,125.3325,125.3325,125.3009,125.3167,20700.0
2013-12-03 15:00:00,158.88,158.89,158.77,158.82,57800.0,125.3088,125.3167,125.222,125.2615,57800.0
2013-12-03 15:05:00,158.83,158.83,158.74,158.75,15700.0,125.2694,125.2694,125.1984,125.2063,15700.0
2013-12-03 15:10:00,158.75,158.78,158.7,158.7,50800.0,125.2063,125.2299,125.1668,125.1668,50800.0
2013-12-03 15:15:00,158.7,158.81,158.7,158.81,31700.0,125.1668,125.2536,125.1668,125.2536,31700.0
2013-12-03 15:20:00,158.81,158.82,158.63,158.65,52300.0,125.2536,125.2615,125.1116,125.1274,52300.0
2013-12-03 15:25:00,158.65,158.68,158.62,158.68,32800.0,125.1274,125.1511,125.1037,125.1511,32800.0
2013-12-03 15:30:00,158.67,158.87,158.63,158.85,70300.0,125.1432,125.3009,125.1116,125.2851,70300.0
2013-12-03 15:35:00,158.84,158.88,158.83,158.85,26900.0,125.2773,125.3088,125.2694,125.2851,26900.0
2013-12-03 15:40:00,158.84,158.87,158.76,158.85,117400.0,125.2773,125.3009,125.2142,125.2851,117400.0
2013-12-03 15:45:00,158.83,159.04,158.81,159.01,173800.0,125.2694,125.435,125.2536,125.4113,173800.0
2013-12-03 15:50:00,159.02,159.08,158.96,158.97,229800.0,125.4192,125.4665,125.3719,125.3798,229800.0
2013-12-03 15:55:00,158.98,159.13,158.98,159.0,348400.0,125.3877,125.506,125.3877,125.4034,348400.0
2013-12-04 09:30:00,158.44,158.62,158.44,158.45,191900.0,124.9618,125.1037,124.9618,124.9697,191900.0
2013-12-04 09:35:00,158.45,158.66,158.41,158.66,144700.0,124.9697,125.1353,124.9381,125.1353,144700.0
2013-12-04 09:40:00,158.66,158.71,158.53,158.54,111300.0,125.1353,125.1747,125.0328,125.0406,111300.0
2013-12-04 09:45:00,158.55,158.62,158.51,158.61,67900.0,125.0485,125.1037,125.017,125.0959,67900.0
2013-12-04 09:50:00,158.61,158.62,158.37,158.47,140500.0,125.0959,125.1037,124.9066,124.9854,140500.0
2013-12-04 09:55:00,158.47,158.63,158.45,158.53,105600.0,124.9854,125.1116,124.9697,125.0328,105600.0
2013-12-04 10:00:00,158.52,158.9,158.52,158.9,137000.0,125.0249,125.3246,125.0249,125.3246,137000.0
2013-12-04 10:05:00,158.92,159.15,158.88,159.11,200100.0,125.3403,125.5218,125.3088,125.4902,200100.0
2013-12-04 10:10:00,159.1,159.32,159.1,159.32,124500.0,125.4823,125.6558,125.4823,125.6558,124500.0
2013-12-04 10:15:00,159.33,159.42,159.29,159.3,137600.0,125.6637,125.7347,125.6322,125.6401,137600.0
2013-12-04 10:20:00,159.31,159.43,159.31,159.42,135500.0,125.6479,125.7426,125.6479,125.7347,135500.0
2013-12-04 10:25:00,159.4,159.48,159.34,159.38,81900.0,125.7189,125.782,125.6716,125.7032,81900.0
2013-12-04 10:30:00,159.39,159.47,159.36,159.38,164600.0,125.711,125.7741,125.6874,125.7032,164600.0
2013-12-04 10:35:00,159.38,159.44,159.28,159.29,70500.0,125.7032,125.7505,125.6243,125.6322,70500.0
2013-12-04 10:40:00,159.29,159.44,159.27,159.33,48700.0,125.6322,125.7505,125.6164,125.6637,48700.0
2013-12-04 10:45:00,159.33,159.36,159.3,159.36,31700.0,125.6637,125.6874,125.6401,125.6874,31700.0
2013-12-04 10:50:00,159.37,159.42,159.34,159.42,23600.0,125.6953,125.7347,125.6716,125.7347,23600.0
2013-12-04 10:55:00,159.43,159.52,159.38,159.52,38400.0,125.7426,125.8136,125.7032,125.8136,38400.0
2013-12-04 11:00:00,159.51,159.51,159.39,159.42,68200.0,125.8057,125.8057,125.711,125.7347,68200.0
2013-12-04 11:05:00,159.42,159.48,159.37,159.37,18700.0,125.7347,125.782,125.6953,125.6953,18700.0
2013-12-04 11:10:00,159.39,159.39,159.3,159.33,32300.0,125.711,125.711,125.6401,125.6637,32300.0
2013-12-04 11:15:00,159.32,159.32,159.23,159.23,49400.0,125.6558,125.6558,125.5848,125.5848,49400.0
2013-12-04 11:20:00,159.24,159.28,159.17,159.18,47900.0,125.5927,125.6243,125.5375,125.5454,47900.0
2013-12-04 11:25:00,159.17,159.17,159.04,159.07,135200.0,125.5375,125.5375,125.435,125.4587,135200.0
2013-12-04 11:30:00,159.06,159.13,159.04,159.04,28300.0,125.4508,125.506,125.435,125.435,28300.0
2013-12-04 11:35:00,159.04,159.08,159.01,159.06,12300.0,125.435,125.4665,125.4113,125.4508,12300.0
2013-12-04 11:40:00,159.03,159.11,158.99,159.07,97400.0,125.4271,125.4902,125.3956,125.4587,97400.0
2013-12-04 11:45:00,159.06,159.11,158.97,158.99,44800.0,125.4508,125.4902,125.3798,125.3956,44800.0
2013-12-04 11:50:00,158.98,159.02,158.94,159.02,20600.0,125.3877,125.4192,125.3561,125.4192,20600.0
2013-12-04 11:55:00,159.03,159.07,159.01,159.04,18500.0,125.4271,125.4587,125.4113,125.435,18500.0
2013-12-04 12:00:00,159.03,159.04,158.72,158.77,150500.0,125.4271,125.435,125.1826,125.222,150500.0
2013-12-04 12:05:00,158.76,158.79,158.71,158.75,24000.0,125.2142,125.2378,125.1747,125.2063,24000.0
2013-12-04 12:10:00,158.78,158.79,158.6,158.64,68200.0,125.2299,125.2378,125.088,125.1195,68200.0
2013-12-04 12:15:00,158.63,158.65,158.57,158.58,50700.0,125.1116,125.1274,125.0643,125.0722,50700.0
2013-12-04 12:20:00,158.6,158.67,158.53,158.63,56400.0,125.088,125.1432,125.0328,125.1116,56400.0
2013-12-04 12:25:00,158.64,158.66,158.58,158.62,34500.0,125.1195,125.1353,125.0722,125.1037,34500.0
2013-12-04 12:30:00,158.62,158.77,158.6,158.76,85200.0,125.1037,125.222,125.088,125.2142,85200.0
2013-12-04 12:35:00,158.75,158.78,158.7,158.78,19200.0,125.2063,125.2299,125.1668,125.2299,19200.0
2013-12-04 12:40:00,158.76,158.79,158.69,158.76,25100.0,125.2142,125.2378,125.1589,125.2142,25100.0
2013-12-04 12:45:00,158.78,158.84,158.71,158.71,39300.0,125.2299,125.2773,125.1747,125.1747,39300.0
2013-12-04 12:50:00,158.7,158.74,158.68,158.7,20200.0,125.1668,125.1984,125.1511,125.1668,20200.0
2013-12-04 12:55:00,158.71,158.76,158.69,158.69,12000.0,125.1747,125.2142,125.1589,125.1589,12000.0
2013-12-04 13:00:00,158.7,158.79,158.67,158.73,43800.0,125.1668,125.2378,125.1432,125.1905,43800.0
2013-12-04 13:05:00,158.73,158.78,158.57,158.64,72900.0,125.1905,125.2299,125.0643,125.1195,72900.0
2013-12-04 13:10:00,158.63,158.63,158.48,158.51,107100.0,125.1116,125.1116,124.9933,125.017,107100.0
2013-12-04 13:15:00,158.5,158.5,158.39,158.45,75700.0,125.0091,125.0091,124.9223,124.9697,75700.0
2013-12-04 13:20:00,158.45,158.46,158.16,158.2,139800.0,124.9697,124.9775,124.7409,124.7725,139800.0
2013-12-04 13:25:00,158.19,158.23,158.02,158.03,151100.0,124.7646,124.7961,124.6305,124.6384,151100.0
2013-12-04 13:30:00,158.03,158.07,157.83,158.05,405400.0,124.6384,124.67,124.4807,124.6542,405400.0
2013-12-04 13:35:00,158.04,158.15,158.01,158.14,102200.0,124.6463,124.7331,124.6226,124.7252,102200.0
2013-12-04 13:40:00,158.12,158.14,158.04,158.06,154300.0,124.7094,124.7252,124.6463,124.6621,154300.0
2013-12-04 13:45:00,158.07,158.2,158.07,158.15,52300.0,124.67,124.7725,124.67,124.7331,52300.0
2013-12-04 13:50:00,158.14,158.15,158.07,158.14,47800.0,124.7252,124.7331,124.67,124.7252,47800.0
2013-12-04 13:55:00,158.14,158.14,158.04,158.12,69000.0,124.7252,124.7252,124.6463,124.7094,69000.0
2013-12-04 14:00:00,158.11,158.31,158.07,158.31,75400.0,124.7015,124.8592,124.67,124.8592,75400.0
2013-12-04 14:05:00,158.29,158.32,158.21,158.21,53900.0,124.8435,124.8671,124.7804,124.7804,53900.0
2013-12-04 14:10:00,158.2,158.49,158.19,158.45,70300.0,124.7725,125.0012,124.7646,124.9697,70300.0
2013-12-04 14:15:00,158.45,158.46,158.36,158.42,49700.0,124.9697,124.9775,124.8987,124.946,49700.0
2013-12-04 14:20:00,158.42,158.44,158.31,158.35,42300.0,124.946,124.9618,124.8592,124.8908,42300.0
2013-12-04 14:25:00,158.33,158.42,158.31,158.35,64900.0,124.875,124.946,124.8592,124.8908,64900.0
2013-12-04 14:30:00,158.35,158.5,158.35,158.39,84800.0,124.8908,125.0091,124.8908,124.9223,84800.0
2013-12-04 14:35:00,158.39,158.44,158.36,158.38,27800.0,124.9223,124.9618,124.8987,124.9145,27800.0
2013-12-04 14:40:00,158.39,158.47,158.39,158.47,18800.0,124.9223,124.9854,124.9223,124.9854,18800.0
2013-12-04 14:45:00,158.48,158.49,158.4,158.44,21900.0,124.9933,125.0012,124.9302,124.9618,21900.0
2013-12-04 14:50:00,158.44,158.5,158.44,158.45,25700.0,124.9618,125.0091,124.9618,124.9697,25700.0
2013-12-04 14:55:00,158.47,158.47,158.39,158.46,47600.0,124.9854,124.9854,124.9223,124.9775,47600.0
2013-12-04 15:00:00,158.44,158.5,158.33,158.33,64800.0,124.9618,125.0091,124.875,124.875,64800.0
2013-12-04 15:05:00,158.35,158.4,158.32,158.37,38300.0,124.8908,124.9302,124.8671,124.9066,38300.0
2013-12-04 15:10:00,158.35,158.48,158.35,158.48,112100.0,124.8908,124.9933,124.8908,124.9933,112100.0
2013-12-04 15:15:00,158.48,158.83,158.47,158.81,182900.0,124.9933,125.2694,124.9854,125.2536,182900.0
2013-12-04 15:20:00,158.82,158.83,158.71,158.73,42800.0,125.2615,125.2694,125.1747,125.1905,42800.0
2013-12-04 15:25:00,158.73,158.84,158.71,158.82,64100.0,125.1905,125.2773,125.1747,125.2615,64100.0
2013-12-04 15:30:00,158.81,158.99,158.69,158.99,116300.0,125.2536,125.3956,125.1589,125.3956,116300.0
2013-12-04 15:35:00,158.98,159.06,158.96,158.97,101500.0,125.3877,125.4508,125.3719,125.3798,101500.0
2013-12-04 15:40:00,158.96,159.16,158.96,159.07,196300.0,125.3719,125.5296,125.3719,125.4587,196300.0
2013-12-04 15:45:00,159.07,159.14,158.95,158.97,114200.0,125.4587,125.5139,125.364,125.3798,114200.0
2013-12-04 15:50:00,158.97,158.99,158.89,158.98,145300.0,125.3798,125.3956,125.3167,125.3877,145300.0
2013-12-04 15:55:00,158.98,158.98,158.79,158.8,193900.0,125.3877,125.3877,125.2378,125.2457,193900.0
2013-12-05 09:30:00,158.44,158.53,158.35,158.51,213400.0,124.9618,125.0328,124.8908,125.017,213400.0
2013-12-05 09:35:00,158.54,158.68,158.46,158.64,105000.0,125.0406,125.1511,124.9775,125.1195,105000.0
2013-12-05 09:40:00,158.67,158.68,158.39,158.45,150600.0,125.1432,125.1511,124.9223,124.9697,150600.0
2013-12-05 09:45:00,158.46,158.46,158.26,158.45,134700.0,124.9775,124.9775,124.8198,124.9697,134700.0
2013-12-05 09:50:00,158.45,158.53,158.32,158.5,117900.0,124.9697,125.0328,124.8671,125.0091,117900.0
2013-12-05 09:55:00,158.52,158.56,158.44,158.53,83300.0,125.0249,125.0564,124.9618,125.0328,83300.0
2013-12-05 10:00:00,158.48,158.81,158.46,158.76,111700.0,124.9933,125.2536,124.9775,125.2142,111700.0
2013-12-05 10:05:00,158.77,158.87,158.72,158.82,64800.0,125.222,125.3009,125.1826,125.2615,64800.0
2013-12-05 10:10:00,158.84,158.89,158.72,158.76,104400.0,125.2773,125.3167,125.1826,125.2142,104400.0
2013-12-05 10:15:00,158.75,158.78,158.69,158.77,39300.0,125.2063,125.2299,125.1589,125.222,39300.0
2013-12-05 10:20:00,158.76,158.76,158.44,158.45,155200.0,125.2142,125.2142,124.9618,124.9697,155200.0
2013-12-05 10:25:00,158.44,158.5,158.35,158.42,97100.0,124.9618,125.0091,124.8908,124.946,97100.0
2013-12-05 10:30:00,158.45,158.53,158.39,158.41,85000.0,124.9697,125.0328,124.9223,124.9381,85000.0
2013-12-05 10:35:00,158.41,158.53,158.4,158.52,45900.0,124.9381,125.0328,124.9302,125.0249,45900.0
2013-12-05 10:40:00,158.51,158.53,158.24,158.26,290100.0,125.017,125.0328,124.804,124.8198,290100.0
2013-12-05 10:45:00,158.27,158.28,158.14,158.23,221500.0,124.8277,124.8356,124.7252,124.7961,221500.0
2013-12-05 10:50:00,158.22,158.32,158.21,158.3,85600.0,124.7883,124.8671,124.7804,124.8514,85600.0
2013-12-05 10:55:00,158.29,158.32,158.22,158.27,54300.0,124.8435,124.8671,124.7883,124.8277,54300.0
2013-12-05 11:00:00,158.28,158.43,158.15,158.42,121000.0,124.8356,124.9539,124.7331,124.946,121000.0
2013-12-05 11:05:00,158.4,158.45,158.31,158.32,75800.0,124.9302,124.9697,124.8592,124.8671,75800.0
2013-12-05 11:10:00,158.29,158.4,158.28,158.37,47000.0,124.8435,124.9302,124.8356,124.9066,47000.0
2013-12-05 11:15:00,158.35,158.48,158.35,158.41,50900.0,124.8908,124.9933,124.8908,124.9381,50900.0
2013-12-05 11:20:00,158.41,158.49,158.37,158.46,55100.0,124.9381,125.0012,124.9066,124.9775,55100.0
2013-12-05 11:25:00,158.46,158.46,158.33,158.33,76800.0,124.9775,124.9775,124.875,124.875,76800.0
2013-12-05 11:30:00,158.32,158.35,158.26,158.3,71100.0,124.8671,124.8908,124.8198,124.8514,71100.0
2013-12-05 11:35:00,158.29,158.31,158.2,158.28,54900.0,124.8435,124.8592,124.7725,124.8356,54900.0
2013-12-05 11:40:00,158.3,158.41,158.26,158.41,28700.0,124.8514,124.9381,124.8198,124.9381,28700.0
2013-12-05 11:45:00,158.39,158.41,158.29,158.34,53300.0,124.9223,124.9381,124.8435,124.8829,53300.0
2013-12-05 11:50:00,158.35,158.49,158.35,158.48,102600.0,124.8908,125.0012,124.8908,124.9933,102600.0
2013-12-05 11:55:00,158.48,158.49,158.4,158.46,46900.0,124.9933,125.0012,124.9302,124.9775,46900.0
2013-12-05 12:00:00,158.46,158.67,158.44,158.66,43900.0,124.9775,125.1432,124.9618,125.1353,43900.0
2013-12-05 12:05:00,158.65,158.66,158.59,158.61,44800.0,125.1274,125.1353,125.0801,125.0959,44800.0
2013-12-05 12:10:00,158.6,158.74,158.6,158.73,63600.0,125.088,125.1984,125.088,125.1905,63600.0
2013-12-05 12:15:00,158.74,158.74,158.62,158.62,64300.0,125.1984,125.1984,125.1037,125.1037,64300.0
2013-12-05 12:20:00,158.63,158.67,158.58,158.6,28700.0,125.1116,125.1432,125.0722,125.088,28700.0
2013-12-05 12:25:00,158.6,158.67,158.6,158.6,23800.0,125.088,125.1432,125.088,125.088,23800.0
2013-12-05 12:30:00,158.61,158.62,158.49,158.5,30000.0,125.0959,125.1037,125.0012,125.0091,30000.0
2013-12-05 12:35:00,158.5,158.56,158.47,158.55,32700.0,125.0091,125.0564,124.9854,125.0485,32700.0
2013-12-05 12:40:00,158.55,158.59,158.54,158.54,32800.0,125.0485,125.0801,125.0406,125.0406,32800.0
2013-12-05 12:45:00,158.55,158.6,158.49,158.5,25400.0,125.0485,125.088,125.0012,125.0091,25400.0
2013-12-05 12:50:00,158.51,158.57,158.51,158.55,21400.0,125.017,125.0643,125.017,125.0485,21400.0
2013-12-05 12:55:00,158.56,158.64,158.55,158.57,33500.0,125.0564,125.1195,125.0485,125.0643,33500.0
2013-12-05 13:00:00,158.57,158.59,158.54,158.54,12200.0,125.0643,125.0801,125.0406,125.0406,12200.0
2013-12-05 13:05:00,158.54,158.58,158.54,158.57,8100.0,125.0406,125.0722,125.0406,125.0643,8100.0
2013-12-05 13:10:00,158.57,158.58,158.54,158.54,11600.0,125.0643,125.0722,125.0406,125.0406,11600.0
2013-12-05 13:15:00,158.53,158.53,158.39,158.39,39200.0,125.0328,125.0328,124.9223,124.9223,39200.0
2013-12-05 13:20:00,158.39,158.4,158.31,158.35,61500.0,124.9223,124.9302,124.8592,124.8908,61500.0
2013-12-05 13:25:00,158.38,158.38,158.27,158.35,24800.0,124.9145,124.9145,124.8277,124.8908,24800.0
2013-12-05 13:30:00,158.37,158.38,158.35,158.37,15000.0,124.9066,124.9145,124.8908,124.9066,15000.0
2013-12-05 13:35:00,158.37,158.46,158.36,158.44,17500.0,124.9066,124.9775,124.8987,124.9618,17500.0
2013-12-05 13:40:00,158.45,158.46,158.32,158.38,37200.0,124.9697,124.9775,124.8671,124.9145,37200.0
2013-12-05 13:45:00,158.37,158.37,158.27,158.31,41300.0,124.9066,124.9066,124.8277,124.8592,41300.0
2013-12-05 13:50:00,158.31,158.36,158.27,158.36,28100.0,124.8592,124.8987,124.8277,124.8987,28100.0
2013-12-05 13:55:00,158.36,158.41,158.33,158.35,24400.0,124.8987,124.9381,124.875,124.8908,24400.0
2013-12-05 14:00:00,158.34,158.51,158.34,158.45,46700.0,124.8829,125.017,124.8829,124.9697,46700.0
2013-12-05 14:05:00,158.46,158.49,158.37,158.38,30600.0,124.9775,125.0012,124.9066,124.9145,30600.0
2013-12-05 14:10:00,158.37,158.37,158.19,158.23,47400.0,124.9066,124.9066,124.7646,124.7961,47400.0
2013-12-05 14:15:00,158.24,158.24,158.14,158.24,47200.0,124.804,124.804,124.7252,124.804,47200.0
2013-12-05 14:20:00,158.25,158.29,158.2,158.21,45300.0,124.8119,124.8435,124.7725,124.7804,45300.0
2013-12-05 14:25:00,158.21,158.27,158.17,158.26,20600.0,124.7804,124.8277,124.7488,124.8198,20600.0
2013-12-05 14:30:00,158.27,158.31,158.21,158.23,48700.0,124.8277,124.8592,124.7804,124.7961,48700.0
2013-12-05 14:35:00,158.22,158.37,158.21,158.35,35600.0,124.7883,124.9066,124.7804,124.8908,35600.0
2013-12-05 14:40:00,158.36,158.36,158.25,158.31,32100.0,124.8987,124.8987,124.8119,124.8592,32100.0
2013-12-05 14:45:00,158.31,158.33,158.25,158.27,20500.0,124.8592,124.875,124.8119,124.8277,20500.0
2013-12-05 14:50:00,158.25,158.25,158.13,158.13,70100.0,124.8119,124.8119,124.7173,124.7173,70100.0
2013-12-05 14:55:00,158.15,158.19,158.08,158.14,61600.0,124.7331,124.7646,124.6778,124.7252,61600.0
2013-12-05 15:00:00,158.14,158.19,158.07,158.17,108500.0,124.7252,124.7646,124.67,124.7488,108500.0
2013-12-05 15:05:00,158.17,158.2,158.11,158.18,33700.0,124.7488,124.7725,124.7015,124.7567,33700.0
2013-12-05 15:10:00,158.17,158.17,158.08,158.17,38200.0,124.7488,124.7488,124.6778,124.7488,38200.0
2013-12-05 15:15:00,158.13,158.17,158.08,158.14,50900.0,124.7173,124.7488,124.6778,124.7252,50900.0
2013-12-05 15:20:00,158.13,158.16,158.04,158.15,63600.0,124.7173,124.7409,124.6463,124.7331,63600.0
2013-12-05 15:25:00,158.14,158.24,158.13,158.14,58200.0,124.7252,124.804,124.7173,124.7252,58200.0
2013-12-05 15:30:00,158.13,158.37,158.11,158.34,148400.0,124.7173,124.9066,124.7015,124.8829,148400.0
2013-12-05 15:35:00,158.34,158.41,158.28,158.3,82000.0,124.8829,124.9381,124.8356,124.8514,82000.0
2013-12-05 15:40:00,158.3,158.3,158.13,158.13,84000.0,124.8514,124.8514,124.7173,124.7173,84000.0
2013-12-05 15:45:00,158.12,158.14,158.01,158.09,154800.0,124.7094,124.7252,124.6226,124.6857,154800.0
2013-12-05 15:50:00,158.08,158.22,158.02,158.2,155500.0,124.6778,124.7883,124.6305,124.7725,155500.0
2013-12-05 15:55:00,158.18,158.22,158.06,158.16,237900.0,124.7567,124.7883,124.6621,124.7409,237900.0
2013-12-06 09:30:00,159.53,159.66,159.5,159.56,212000.0,125.8215,125.924,125.7978,125.8451,212000.0
2013-12-06 09:35:00,159.56,159.57,159.38,159.38,107000.0,125.8451,125.853,125.7032,125.7032,107000.0
2013-12-06 09:40:00,159.42,159.56,159.42,159.42,259700.0,125.7347,125.8451,125.7347,125.7347,259700.0
2013-12-06 09:45:00,159.41,159.43,159.33,159.35,113600.0,125.7268,125.7426,125.6637,125.6795,113600.0
2013-12-06 09:50:00,159.35,159.63,159.34,159.58,161600.0,125.6795,125.9003,125.6716,125.8609,161600.0
2013-12-06 09:55:00,159.6,159.72,159.49,159.52,169100.0,125.8767,125.9713,125.7899,125.8136,169100.0
2013-12-06 10:00:00,159.53,159.62,159.41,159.54,122400.0,125.8215,125.8924,125.7268,125.8293,122400.0
2013-12-06 10:05:00,159.54,159.59,159.43,159.51,165800.0,125.8293,125.8688,125.7426,125.8057,165800.0
2013-12-06 10:10:00,159.52,159.52,159.42,159.47,143400.0,125.8136,125.8136,125.7347,125.7741,143400.0
2013-12-06 10:15:00,159.46,159.66,159.45,159.63,87500.0,125.7662,125.924,125.7584,125.9003,87500.0
2013-12-06 10:20:00,159.62,159.68,159.57,159.61,60500.0,125.8924,125.9398,125.853,125.8846,60500.0
2013-12-06 10:25:00,159.6,159.68,159.49,159.53,79900.0,125.8767,125.9398,125.7899,125.8215,79900.0
2013-12-06 10:30:00,159.52,159.52,159.37,159.47,102300.0,125.8136,125.8136,125.6953,125.7741,102300.0
2013-12-06 10:35:00,159.47,159.55,159.39,159.39,105700.0,125.7741,125.8372,125.711,125.711,105700.0
2013-12-06 10:40:00,159.4,159.47,159.2,159.21,234300.0,125.7189,125.7741,125.5612,125.5691,234300.0
2013-12-06 10:45:00,159.22,159.29,159.13,159.23,163200.0,125.577,125.6322,125.506,125.5848,163200.0
2013-12-06 10:50:00,159.24,159.35,159.22,159.33,56600.0,125.5927,125.6795,125.577,125.6637,56600.0
2013-12-06 10:55:00,159.34,159.44,159.33,159.37,85300.0,125.6716,125.7505,125.6637,125.6953,85300.0
2013-12-06 11:00:00,159.37,159.57,159.31,159.55,77300.0,125.6953,125.853,125.6479,125.8372,77300.0
2013-12-06 11:05:00,159.54,159.62,159.5,159.59,48000.0,125.8293,125.8924,125.7978,125.8688,48000.0
2013-12-06 11:10:00,159.59,159.62,159.51,159.59,67300.0,125.8688,125.8924,125.8057,125.8688,67300.0
2013-12-06 11:15:00,159.6,159.65,159.54,159.58,48600.0,125.8767,125.9161,125.8293,125.8609,48600.0
2013-12-06 11:20:00,159.57,159.63,159.55,159.62,71200.0,125.853,125.9003,125.8372,125.8924,71200.0
2013-12-06 11:25:00,159.62,159.63,159.54,159.55,29200.0,125.8924,125.9003,125.8293,125.8372,29200.0
2013-12-06 11:30:00,159.55,159.72,159.55,159.67,94200.0,125.8372,125.9713,125.8372,125.9319,94200.0
2013-12-06 11:35:00,159.65,159.71,159.64,159.7,65800.0,125.9161,125.9634,125.9082,125.9555,65800.0
2013-12-06 11:40:00,159.69,159.71,159.66,159.7,25700.0,125.9476,125.9634,125.924,125.9555,25700.0
2013-12-06 11:45:00,159.71,159.78,159.67,159.74,72200.0,125.9634,126.0186,125.9319,125.9871,72200.0
2013-12-06 11:50:00,159.74,159.75,159.67,159.68,95000.0,125.9871,125.995,125.9319,125.9398,95000.0
2013-12-06 11:55:00,159.68,159.78,159.66,159.78,60300.0,125.9398,126.0186,125.924,126.0186,60300.0
2013-12-06 12:00:00,159.77,159.78,159.71,159.72,44000.0,126.0107,126.0186,125.9634,125.9713,44000.0
2013-12-06 12:05:00,159.72,159.72,159.64,159.65,18600.0,125.9713,125.9713,125.9082,125.9161,18600.0
2013-12-06 12:10:00,159.65,159.65,159.6,159.64,19300.0,125.9161,125.9161,125.8767,125.9082,19300.0
2013-12-06 12:15:00,159.63,159.68,159.56,159.68,36300.0,125.9003,125.9398,125.8451,125.9398,36300.0
2013-12-06 12:20:00,159.66,159.67,159.63,159.64,29400.0,125.924,125.9319,125.9003,125.9082,29400.0
2013-12-06 12:25:00,159.64,159.66,159.61,159.66,14400.0,125.9082,125.924,125.8846,125.924,14400.0
2013-12-06 12:30:00,159.65,159.71,159.65,159.68,28400.0,125.9161,125.9634,125.9161,125.9398,28400.0
2013-12-06 12:35:00,159.68,159.85,159.68,159.84,76100.0,125.9398,126.0738,125.9398,126.066,76100.0
2013-12-06 12:40:00,159.86,159.94,159.82,159.85,120300.0,126.0817,126.1448,126.0502,126.0738,120300.0
2013-12-06 12:45:00,159.85,159.92,159.85,159.87,51700.0,126.0738,126.1291,126.0738,126.0896,51700.0
2013-12-06 12:50:00,159.87,159.88,159.85,159.86,54000.0,126.0896,126.0975,126.0738,126.0817,54000.0
2013-12-06 12:55:00,159.86,159.96,159.86,159.94,71100.0,126.0817,126.1606,126.0817,126.1448,71100.0
2013-12-06 13:00:00,159.94,159.99,159.93,159.98,38200.0,126.1448,126.1843,126.1369,126.1764,38200.0
2013-12-06 13:05:00,159.97,159.98,159.9,159.9,28700.0,126.1685,126.1764,126.1133,126.1133,28700.0
2013-12-06 13:10:00,159.91,159.92,159.88,159.89,20400.0,126.1212,126.1291,126.0975,126.1054,20400.0
2013-12-06 13:15:00,159.89,159.95,159.89,159.95,21400.0,126.1054,126.1527,126.1054,126.1527,21400.0
2013-12-06 13:20:00,159.95,159.96,159.93,159.94,26900.0,126.1527,126.1606,126.1369,126.1448,26900.0
2013-12-06 13:25:00,159.94,159.94,159.89,159.9,30700.0,126.1448,126.1448,126.1054,126.1133,30700.0
2013-12-06 13:30:00,159.89,159.92,159.88,159.88,22500.0,126.1054,126.1291,126.0975,126.0975,22500.0
2013-12-06 13:35:00,159.91,160.0,159.91,160.0,61900.0,126.1212,126.1921,126.1212,126.1921,61900.0
2013-12-06 13:40:00,160.0,160.17,160.0,160.1,234500.0,126.1921,126.3262,126.1921,126.271,234500.0
2013-12-06 13:45:00,160.12,160.18,160.09,160.16,78100.0,126.2868,126.3341,126.2631,126.3183,78100.0
2013-12-06 13:50:00,160.15,160.17,160.06,160.06,20400.0,126.3105,126.3262,126.2395,126.2395,20400.0
2013-12-06 13:55:00,160.08,160.13,160.03,160.06,57100.0,126.2552,126.2947,126.2158,126.2395,57100.0
2013-12-06 14:00:00,160.07,160.08,160.04,160.06,29100.0,126.2474,126.2552,126.2237,126.2395,29100.0
2013-12-06 14:05:00,160.07,160.12,160.06,160.09,106800.0,126.2474,126.2868,126.2395,126.2631,106800.0
2013-12-06 14:10:00,160.1,160.11,160.06,160.06,30300.0,126.271,126.2789,126.2395,126.2395,30300.0
2013-12-06 14:15:00,160.06,160.08,160.02,160.03,37100.0,126.2395,126.2552,126.2079,126.2158,37100.0
2013-12-06 14:20:00,160.02,160.07,160.01,160.04,52300.0,126.2079,126.2474,126.2,126.2237,52300.0
2013-12-06 14:25:00,160.03,160.03,160.0,160.02,23400.0,126.2158,126.2158,126.1921,126.2079,23400.0
2013-12-06 14:30:00,160.01,160.05,159.99,160.0,33000.0,126.2,126.2316,126.1843,126.1921,33000.0
2013-12-06 14:35:00,160.0,160.02,159.99,160.0,19700.0,126.1921,126.2079,126.1843,126.1921,19700.0
2013-12-06 14:40:00,160.0,160.04,159.99,160.03,13200.0,126.1921,126.2237,126.1843,126.2158,13200.0
2013-12-06 14:45:00,160.04,160.07,159.99,160.02,41800.0,126.2237,126.2474,126.1843,126.2079,41800.0
2013-12-06 14:50:00,160.03,160.03,159.96,159.97,26200.0,126.2158,126.2158,126.1606,126.1685,26200.0
2013-12-06 14:55:00,159.96,160.02,159.93,160.02,22800.0,126.1606,126.2079,126.1369,126.2079,22800.0
2013-12-06 15:00:00,160.02,160.03,159.96,159.96,39900.0,126.2079,126.2158,126.1606,126.1606,39900.0
2013-12-06 15:05:00,159.97,160.01,159.96,159.99,23300.0,126.1685,126.2,126.1606,126.1843,23300.0
2013-12-06 15:10:00,159.99,159.99,159.95,159.95,30700.0,126.1843,126.1843,126.1527,126.1527,30700.0
2013-12-06 15:15:00,159.94,159.95,159.88,159.89,33300.0,126.1448,126.1527,126.0975,126.1054,33300.0
2013-12-06 15:20:00,159.89,159.92,159.87,159.91,86900.0,126.1054,126.1291,126.0896,126.1212,86900.0
2013-12-06 15:25:00,159.91,159.92,159.86,159.87,41300.0,126.1212,126.1291,126.0817,126.0896,41300.0
2013-12-06 15:30:00,159.87,159.98,159.87,159.96,51500.0,126.0896,126.1764,126.0896,126.1606,51500.0
2013-12-06 15:35:00,159.96,159.96,159.75,159.8,118300.0,126.1606,126.1606,125.995,126.0344,118300.0
2013-12-06 15:40:00,159.79,159.93,159.79,159.86,93600.0,126.0265,126.1369,126.0265,126.0817,93600.0
2013-12-06 15:45:00,159.87,160.0,159.86,159.95,125800.0,126.0896,126.1921,126.0817,126.1527,125800.0
2013-12-06 15:50:00,159.95,160.12,159.93,160.11,195000.0,126.1527,126.2868,126.1369,126.2789,195000.0
2013-12-06 15:55:00,160.11,160.17,160.04,160.11,316000.0,126.2789,126.3262,126.2237,126.2789,316000.0
2013-12-09 09:30:00,160.28,160.29,160.14,160.23,268000.0,126.413,126.4209,126.3026,126.3735,268000.0
2013-12-09 09:35:00,160.22,160.23,160.14,160.2,111800.0,126.3657,126.3735,126.3026,126.3499,111800.0
2013-12-09 09:40:00,160.2,160.24,160.14,160.17,80600.0,126.3499,126.3814,126.3026,126.3262,80600.0
2013-12-09 09:45:00,160.2,160.29,160.2,160.24,133900.0,126.3499,126.4209,126.3499,126.3814,133900.0
2013-12-09 09:50:00,160.24,160.26,160.2,160.22,90400.0,126.3814,126.3972,126.3499,126.3657,90400.0
2013-12-09 09:55:00,160.24,160.47,160.23,160.44,178000.0,126.3814,126.5628,126.3735,126.5392,178000.0
2013-12-09 10:00:00,160.45,160.5,160.41,160.47,245600.0,126.5471,126.5865,126.5155,126.5628,245600.0
2013-12-09 10:05:00,160.47,160.53,160.41,160.44,86400.0,126.5628,126.6102,126.5155,126.5392,86400.0
2013-12-09 10:10:00,160.43,160.47,160.39,160.44,64200.0,126.5313,126.5628,126.4997,126.5392,64200.0
2013-12-09 10:15:00,160.44,160.44,160.37,160.37,48600.0,126.5392,126.5392,126.484,126.484,48600.0
2013-12-09 10:20:00,160.37,160.39,160.28,160.3,43500.0,126.484,126.4997,126.413,126.4288,43500.0
2013-12-09 10:25:00,160.31,160.35,160.27,160.33,33100.0,126.4366,126.4682,126.4051,126.4524,33100.0
2013-12-09 10:30:00,160.32,160.32,160.2,160.2,75800.0,126.4445,126.4445,126.3499,126.3499,75800.0
2013-12-09 10:35:00,160.2,160.26,160.17,160.25,63800.0,126.3499,126.3972,126.3262,126.3893,63800.0
2013-12-09 10:40:00,160.24,160.24,160.19,160.21,58400.0,126.3814,126.3814,126.342,126.3578,58400.0
2013-12-09 10:45:00,160.2,160.2,160.11,160.15,37300.0,126.3499,126.3499,126.2789,126.3105,37300.0
2013-12-09 10:50:00,160.15,160.34,160.14,160.33,65100.0,126.3105,126.4603,126.3026,126.4524,65100.0
2013-12-09 10:55:00,160.34,160.36,160.24,160.25,29900.0,126.4603,126.4761,126.3814,126.3893,29900.0
2013-12-09 11:00:00,160.26,160.28,160.22,160.23,23900.0,126.3972,126.413,126.3657,126.3735,23900.0
2013-12-09 11:05:00,160.23,160.31,160.22,160.29,31600.0,126.3735,126.4366,126.3657,126.4209,31600.0
2013-12-09 11:10:00,160.27,160.35,160.24,160.33,29000.0,126.4051,126.4682,126.3814,126.4524,29000.0
2013-12-09 11:15:00,160.34,160.39,160.29,160.32,41700.0,126.4603,126.4997,126.4209,126.4445,41700.0
2013-12-09 11:20:00,160.31,160.4,160.31,160.39,29400.0,126.4366,126.5076,126.4366,126.4997,29400.0
2013-12-09 11:25:00,160.39,160.43,160.37,160.37,45200.0,126.4997,126.5313,126.484,126.484,45200.0
2013-12-09 11:30:00,160.38,160.43,160.35,160.35,46300.0,126.4919,126.5313,126.4682,126.4682,46300.0
2013-12-09 11:35:00,160.35,160.36,160.31,160.33,25900.0,126.4682,126.4761,126.4366,126.4524,25900.0
2013-12-09 11:40:00,160.32,160.33,160.27,160.29,20600.0,126.4445,126.4524,126.4051,126.4209,20600.0
2013-12-09 11:45:00,160.29,160.33,160.29,160.31,20100.0,126.4209,126.4524,126.4209,126.4366,20100.0
2013-12-09 11:50:00,160.32,160.36,160.31,160.32,16400.0,126.4445,126.4761,126.4366,126.4445,16400.0
2013-12-09 11:55:00,160.33,160.38,160.33,160.35,5300.0,126.4524,126.4919,126.4524,126.4682,5300.0
2013-12-09 12:00:00,160.35,160.43,160.35,160.39,23400.0,126.4682,126.5313,126.4682,126.4997,23400.0
2013-12-09 12:05:00,160.37,160.37,160.26,160.28,27600.0,126.484,126.484,126.3972,126.413,27600.0
2013-12-09 12:10:00,160.29,160.3,160.24,160.27,31200.0,126.4209,126.4288,126.3814,126.4051,31200.0
2013-12-09 12:15:00,160.26,160.32,160.26,160.31,9900.0,126.3972,126.4445,126.3972,126.4366,9900.0
2013-12-09 12:20:00,160.31,160.31,160.28,160.29,6400.0,126.4366,126.4366,126.413,126.4209,6400.0
2013-12-09 12:25:00,160.3,160.3,160.25,160.26,8700.0,126.4288,126.4288,126.3893,126.3972,8700.0
2013-12-09 12:30:00,160.26,160.29,160.25,160.28,17200.0,126.3972,126.4209,126.3893,126.413,17200.0
2013-12-09 12:35:00,160.29,160.32,160.29,160.31,15300.0,126.4209,126.4445,126.4209,126.4366,15300.0
2013-12-09 12:40:00,160.32,160.36,160.28,160.34,16500.0,126.4445,126.4761,126.413,126.4603,16500.0
2013-12-09 12:45:00,160.35,160.37,160.33,160.34,29800.0,126.4682,126.484,126.4524,126.4603,29800.0
2013-12-09 12:50:00,160.34,160.35,160.31,160.33,12900.0,126.4603,126.4682,126.4366,126.4524,12900.0
2013-12-09 12:55:00,160.31,160.37,160.31,160.33,13500.0,126.4366,126.484,126.4366,126.4524,13500.0
2013-12-09 13:00:00,160.34,160.38,160.33,160.33,25100.0,126.4603,126.4919,126.4524,126.4524,25100.0
2013-12-09 13:05:00,160.33,160.33,160.29,160.32,22500.0,126.4524,126.4524,126.4209,126.4445,22500.0
2013-12-09 13:10:00,160.31,160.39,160.31,160.34,23100.0,126.4366,126.4997,126.4366,126.4603,23100.0
2013-12-09 13:15:00,160.34,160.41,160.34,160.41,25800.0,126.4603,126.5155,126.4603,126.5155,25800.0
2013-12-09 13:20:00,160.41,160.48,160.41,160.45,65800.0,126.5155,126.5707,126.5155,126.5471,65800.0
2013-12-09 13:25:00,160.44,160.53,160.44,160.46,37500.0,126.5392,126.6102,126.5392,126.5549,37500.0
2013-12-09 13:30:00,160.45,160.47,160.42,160.45,15600.0,126.5471,126.5628,126.5234,126.5471,15600.0
2013-12-09 13:35:00,160.46,160.47,160.42,160.44,29400.0,126.5549,126.5628,126.5234,126.5392,29400.0
2013-12-09 13:40:00,160.43,160.48,160.43,160.45,18300.0,126.5313,126.5707,126.5313,126.5471,18300.0
2013-12-09 13:45:00,160.45,160.45,160.39,160.41,22100.0,126.5471,126.5471,126.4997,126.5155,22100.0
2013-12-09 13:50:00,160.41,160.43,160.31,160.32,12500.0,126.5155,126.5313,126.4366,126.4445,12500.0
2013-12-09 13:55:00,160.33,160.35,160.32,160.33,20800.0,126.4524,126.4682,126.4445,126.4524,20800.0
2013-12-09 14:00:00,160.33,160.35,160.3,160.34,26500.0,126.4524,126.4682,126.4288,126.4603,26500.0
2013-12-09 14:05:00,160.34,160.36,160.3,160.3,38000.0,126.4603,126.4761,126.4288,126.4288,38000.0
2013-12-09 14:10:00,160.29,160.34,160.28,160.34,11800.0,126.4209,126.4603,126.413,126.4603,11800.0
2013-12-09 14:15:00,160.35,160.36,160.24,160.26,46200.0,126.4682,126.4761,126.3814,126.3972,46200.0
2013-12-09 14:20:00,160.26,160.26,160.22,160.23,30800.0,126.3972,126.3972,126.3657,126.3735,30800.0
2013-12-09 14:25:00,160.22,160.3,160.21,160.28,48800.0,126.3657,126.4288,126.3578,126.413,48800.0
2013-12-09 14:30:00,160.28,160.38,160.28,160.38,42000.0,126.413,126.4919,126.413,126.4919,42000.0
2013-12-09 14:35:00,160.38,160.38,160.32,160.33,47700.0,126.4919,126.4919,126.4445,126.4524,47700.0
2013-12-09 14:40:00,160.33,160.42,160.31,160.39,31400.0,126.4524,126.5234,126.4366,126.4997,31400.0
2013-12-09 14:45:00,160.37,160.37,160.33,160.36,10800.0,126.484,126.484,126.4524,126.4761,10800.0
2013-12-09 14:50:00,160.36,160.37,160.34,160.34,15800.0,126.4761,126.484,126.4603,126.4603,15800.0
2013-12-09 14:55:00,160.32,160.32,160.27,160.28,41700.0,126.4445,126.4445,126.4051,126.413,41700.0
2013-12-09 15:00:00,160.3,160.35,160.27,160.34,146400.0,126.4288,126.4682,126.4051,126.4603,146400.0
2013-12-09 15:05:00,160.34,160.34,160.26,160.31,23600.0,126.4603,126.4603,126.3972,126.4366,23600.0
2013-12-09 15:10:00,160.32,160.38,160.32,160.37,25300.0,126.4445,126.4919,126.4445,126.484,25300.0
2013-12-09 15:15:00,160.38,160.4,160.3,160.31,35600.0,126.4919,126.5076,126.4288,126.4366,35600.0
2013-12-09 15:20:00,160.31,160.32,160.25,160.25,20000.0,126.4366,126.4445,126.3893,126.3893,20000.0
2013-12-09 15:25:00,160.24,160.25,160.15,160.17,76200.0,126.3814,126.3893,126.3105,126.3262,76200.0
2013-12-09 15:30:00,160.17,160.24,160.17,160.18,43100.0,126.3262,126.3814,126.3262,126.3341,43100.0
2013-12-09 15:35:00,160.17,160.22,160.14,160.15,55800.0,126.3262,126.3657,126.3026,126.3105,55800.0
2013-12-09 15:40:00,160.15,160.23,160.13,160.22,57200.0,126.3105,126.3735,126.2947,126.3657,57200.0
2013-12-09 15:45:00,160.22,160.28,160.21,160.27,48900.0,126.3657,126.413,126.3578,126.4051,48900.0
2013-12-09 15:50:00,160.27,160.27,160.16,160.17,60500.0,126.4051,126.4051,126.3183,126.3262,60500.0
2013-12-09 15:55:00,160.16,160.24,160.11,160.23,266700.0,126.3183,126.3814,126.2789,126.3735,266700.0
2013-12-10 09:30:00,159.81,160.05,159.69,160.0,197000.0,126.0423,126.2316,125.9476,126.1921,197000.0
2013-12-10 09:35:00,160.0,160.09,159.92,159.93,88900.0,126.1921,126.2631,126.1291,126.1369,88900.0
2013-12-10 09:40:00,159.93,159.99,159.81,159.98,122300.0,126.1369,126.1843,126.0423,126.1764,122300.0
2013-12-10 09:45:00,159.98,160.02,159.93,159.99,42100.0,126.1764,126.2079,126.1369,126.1843,42100.0
2013-12-10 09:50:00,159.98,160.05,159.82,159.83,57300.0,126.1764,126.2316,126.0502,126.0581,57300.0
2013-12-10 09:55:00,159.86,159.98,159.78,159.98,74100.0,126.0817,126.1764,126.0186,126.1764,74100.0
2013-12-10 10:00:00,160.0,160.12,159.95,160.04,54200.0,126.1921,126.2868,126.1527,126.2237,54200.0
2013-12-10 10:05:00,160.05,160.17,160.02,160.14,73200.0,126.2316,126.3262,126.2079,126.3026,73200.0
2013-12-10 10:10:00,160.13,160.14,160.01,160.06,103900.0,126.2947,126.3026,126.2,126.2395,103900.0
2013-12-10 10:15:00,160.1,160.1,159.94,159.95,64900.0,126.271,126.271,126.1448,126.1527,64900.0
2013-12-10 10:20:00,159.94,160.01,159.94,159.98,26700.0,126.1448,126.2,126.1448,126.1764,26700.0
2013-12-10 10:25:00,159.96,159.99,159.93,159.94,25700.0,126.1606,126.1843,126.1369,126.1448,25700.0
2013-12-10 10:30:00,159.93,160.1,159.93,160.04,77600.0,126.1369,126.271,126.1369,126.2237,77600.0
2013-12-10 10:35:00,160.04,160.18,160.04,160.16,44300.0,126.2237,126.3341,126.2237,126.3183,44300.0
2013-12-10 10:40:00,160.18,160.19,160.09,160.1,32500.0,126.3341,126.342,126.2631,126.271,32500.0
2013-12-10 10:45:00,160.11,160.14,160.06,160.09,26800.0,126.2789,126.3026,126.2395,126.2631,26800.0
2013-12-10 10:50:00,160.08,160.1,160.01,160.06,48700.0,126.2552,126.271,126.2,126.2395,48700.0
2013-12-10 10:55:00,160.07,160.14,160.02,160.06,66900.0,126.2474,126.3026,126.2079,126.2395,66900.0
2013-12-10 11:00:00,160.05,160.05,159.96,159.96,48400.0,126.2316,126.2316,126.1606,126.1606,48400.0
2013-12-10 11:05:00,159.96,159.96,159.87,159.95,43400.0,126.1606,126.1606,126.0896,126.1527,43400.0
2013-12-10 11:10:00,159.94,159.94,159.83,159.9,26600.0,126.1448,126.1448,126.0581,126.1133,26600.0
2013-12-10 11:15:00,159.9,159.96,159.86,159.94,21700.0,126.1133,126.1606,126.0817,126.1448,21700.0
2013-12-10 11:20:00,159.93,159.99,159.9,159.91,34900.0,126.1369,126.1843,126.1133,126.1212,34900.0
2013-12-10 11:25:00,159.92,159.97,159.86,159.87,30300.0,126.1291,126.1685,126.0817,126.0896,30300.0
2013-12-10 11:30:00,159.87,159.88,159.75,159.78,77100.0,126.0896,126.0975,125.995,126.0186,77100.0
2013-12-10 11:35:00,159.8,159.85,159.76,159.84,31900.0,126.0344,126.0738,126.0029,126.066,31900.0
2013-12-10 11:40:00,159.85,159.91,159.84,159.86,33600.0,126.0738,126.1212,126.066,126.0817,33600.0
2013-12-10 11:45:00,159.86,159.92,159.83,159.86,25300.0,126.0817,126.1291,126.0581,126.0817,25300.0
2013-12-10 11:50:00,159.85,159.85,159.78,159.81,24800.0,126.0738,126.0738,126.0186,126.0423,24800.0
2013-12-10 11:55:00,159.8,159.81,159.73,159.79,36600.0,126.0344,126.0423,125.9792,126.0265,36600.0
2013-12-10 12:00:00,159.78,159.78,159.7,159.74,85800.0,126.0186,126.0186,125.9555,125.9871,85800.0
2013-12-10 12:05:00,159.75,159.76,159.65,159.71,53200.0,125.995,126.0029,125.9161,125.9634,53200.0
2013-12-10 12:10:00,159.7,159.82,159.7,159.81,26700.0,125.9555,126.0502,125.9555,126.0423,26700.0
2013-12-10 12:15:00,159.82,159.85,159.78,159.85,45500.0,126.0502,126.0738,126.0186,126.0738,45500.0
2013-12-10 12:20:00,159.82,159.88,159.82,159.83,14300.0,126.0502,126.0975,126.0502,126.0581,14300.0
2013-12-10 12:25:00,159.86,159.86,159.81,159.82,23500.0,126.0817,126.0817,126.0423,126.0502,23500.0
2013-12-10 12:30:00,159.82,159.84,159.79,159.84,17800.0,126.0502,126.066,126.0265,126.066,17800.0
2013-12-10 12:35:00,159.83,159.85,159.78,159.81,33200.0,126.0581,126.0738,126.0186,126.0423,33200.0
2013-12-10 12:40:00,159.81,159.83,159.78,159.82,17800.0,126.0423,126.0581,126.0186,126.0502,17800.0
2013-12-10 12:45:00,159.82,159.87,159.79,159.86,23800.0,126.0502,126.0896,126.0265,126.0817,23800.0
2013-12-10 12:50:00,159.87,159.93,159.87,159.92,23000.0,126.0896,126.1369,126.0896,126.1291,23000.0
2013-12-10 12:55:00,159.91,160.0,159.91,159.96,34500.0,126.1212,126.1921,126.1212,126.1606,34500.0
2013-12-10 13:00:00,159.96,160.01,159.95,160.01,20700.0,126.1606,126.2,126.1527,126.2,20700.0
2013-12-10 13:05:00,160.01,160.02,159.95,159.97,20700.0,126.2,126.2079,126.1527,126.1685,20700.0
2013-12-10 13:10:00,159.97,160.01,159.96,160.0,16800.0,126.1685,126.2,126.1606,126.1921,16800.0
2013-12-10 13:15:00,160.0,160.0,159.94,159.94,18600.0,126.1921,126.1921,126.1448,126.1448,18600.0
2013-12-10 13:20:00,159.95,159.96,159.92,159.92,8600.0,126.1527,126.1606,126.1291,126.1291,8600.0
2013-12-10 13:25:00,159.93,159.93,159.8,159.81,64700.0,126.1369,126.1369,126.0344,126.0423,64700.0
2013-12-10 13:30:00,159.81,159.85,159.81,159.85,17000.0,126.0423,126.0738,126.0423,126.0738,17000.0
2013-12-10 13:35:00,159.84,159.85,159.79,159.84,43600.0,126.066,126.0738,126.0265,126.066,43600.0
2013-12-10 13:40:00,159.83,159.83,159.8,159.81,8600.0,126.0581,126.0581,126.0344,126.0423,8600.0
2013-12-10 13:45:00,159.81,159.84,159.79,159.82,32600.0,126.0423,126.066,126.0265,126.0502,32600.0
2013-12-10 13:50:00,159.82,159.83,159.72,159.72,22100.0,126.0502,126.0581,125.9713,125.9713,22100.0
2013-12-10 13:55:00,159.71,159.75,159.64,159.7,63400.0,125.9634,125.995,125.9082,125.9555,63400.0
2013-12-10 14:00:00,159.69,159.75,159.69,159.75,18200.0,125.9476,125.995,125.9476,125.995,18200.0
2013-12-10 14:05:00,159.75,159.82,159.73,159.82,22500.0,125.995,126.0502,125.9792,126.0502,22500.0
2013-12-10 14:10:00,159.83,159.84,159.8,159.8,22500.0,126.0581,126.066,126.0344,126.0344,22500.0
2013-12-10 14:15:00,159.8,159.82,159.78,159.81,20600.0,126.0344,126.0502,126.0186,126.0423,20600.0
2013-12-10 14:20:00,159.81,159.82,159.78,159.79,14700.0,126.0423,126.0502,126.0186,126.0265,14700.0
2013-12-10 14:25:00,159.78,159.81,159.73,159.81,43500.0,126.0186,126.0423,125.9792,126.0423,43500.0
2013-12-10 14:30:00,159.8,159.81,159.76,159.77,45200.0,126.0344,126.0423,126.0029,126.0107,45200.0
2013-12-10 14:35:00,159.77,159.85,159.76,159.83,35800.0,126.0107,126.0738,126.0029,126.0581,35800.0
2013-12-10 14:40:00,159.83,159.83,159.78,159.78,11300.0,126.0581,126.0581,126.0186,126.0186,11300.0
2013-12-10 14:45:00,159.77,159.77,159.68,159.71,40400.0,126.0107,126.0107,125.9398,125.9634,40400.0
2013-12-10 14:50:00,159.71,159.76,159.7,159.76,25800.0,125.9634,126.0029,125.9555,126.0029,25800.0
2013-12-10 14:55:00,159.76,159.86,159.76,159.84,38600.0,126.0029,126.0817,126.0029,126.066,38600.0
2013-12-10 15:00:00,159.83,159.96,159.83,159.91,68500.0,126.0581,126.1606,126.0581,126.1212,68500.0
2013-12-10 15:05:00,159.91,159.93,159.87,159.89,26700.0,126.1212,126.1369,126.0896,126.1054,26700.0
2013-12-10 15:10:00,159.89,159.91,159.85,159.89,44300.0,126.1054,126.1212,126.0738,126.1054,44300.0
2013-12-10 15:15:00,159.9,159.91,159.81,159.81,44200.0,126.1133,126.1212,126.0423,126.0423,44200.0
2013-12-10 15:20:00,159.81,159.97,159.81,159.94,66800.0,126.0423,126.1685,126.0423,126.1448,66800.0
2013-12-10 15:25:00,159.95,160.03,159.95,159.96,68300.0,126.1527,126.2158,126.1527,126.1606,68300.0
2013-12-10 15:30:00,159.97,159.99,159.92,159.93,21800.0,126.1685,126.1843,126.1291,126.1369,21800.0
2013-12-10 15:35:00,159.92,159.92,159.8,159.85,95800.0,126.1291,126.1291,126.0344,126.0738,95800.0
2013-12-10 15:40:00,159.85,159.89,159.81,159.81,70200.0,126.0738,126.1054,126.0423,126.0423,70200.0
2013-12-10 15:45:00,159.81,159.81,159.75,159.79,358600.0,126.0423,126.0423,125.995,126.0265,358600.0
2013-12-10 15:50:00,159.79,159.8,159.74,159.75,57800.0,126.0265,126.0344,125.9871,125.995,57800.0
2013-12-10 15:55:00,159.75,159.81,159.69,159.71,204200.0,125.995,126.0423,125.9476,125.9634,204200.0
2013-12-11 09:30:00,159.84,159.89,159.77,159.87,294300.0,126.066,126.1054,126.0107,126.0896,294300.0
2013-12-11 09:35:00,159.87,159.91,159.73,159.73,139500.0,126.0896,126.1212,125.9792,125.9792,139500.0
2013-12-11 09:40:00,159.74,159.75,159.66,159.74,124900.0,125.9871,125.995,125.924,125.9871,124900.0
2013-12-11 09:45:00,159.72,159.72,159.33,159.39,264700.0,125.9713,125.9713,125.6637,125.711,264700.0
2013-12-11 09:50:00,159.38,159.38,159.13,159.35,352500.0,125.7032,125.7032,125.506,125.6795,352500.0
2013-12-11 09:55:00,159.33,159.36,159.28,159.33,86800.0,125.6637,125.6874,125.6243,125.6637,86800.0
2013-12-11 10:00:00,159.32,159.36,159.22,159.26,105300.0,125.6558,125.6874,125.577,125.6085,105300.0
2013-12-11 10:05:00,159.26,159.26,158.95,159.08,220800.0,125.6085,125.6085,125.364,125.4665,220800.0
2013-12-11 10:10:00,159.07,159.2,159.06,159.17,54800.0,125.4587,125.5612,125.4508,125.5375,54800.0
2013-12-11 10:15:00,159.16,159.19,159.01,159.03,76600.0,125.5296,125.5533,125.4113,125.4271,76600.0
2013-12-11 10:20:00,159.03,159.17,159.01,159.08,124100.0,125.4271,125.5375,125.4113,125.4665,124100.0
2013-12-11 10:25:00,159.08,159.08,158.86,158.87,214300.0,125.4665,125.4665,125.293,125.3009,214300.0
2013-12-11 10:30:00,158.87,159.0,158.85,159.0,111000.0,125.3009,125.4034,125.2851,125.4034,111000.0
2013-12-11 10:35:00,159.0,159.08,158.97,158.98,65300.0,125.4034,125.4665,125.3798,125.3877,65300.0
2013-12-11 10:40:00,158.99,159.08,158.98,159.04,54100.0,125.3956,125.4665,125.3877,125.435,54100.0
2013-12-11 10:45:00,159.03,159.03,158.94,158.95,59200.0,125.4271,125.4271,125.3561,125.364,59200.0
2013-12-11 10:50:00,158.98,159.09,158.94,159.05,54100.0,125.3877,125.4744,125.3561,125.4429,54100.0
2013-12-11 10:55:00,159.04,159.17,159.04,159.13,50700.0,125.435,125.5375,125.435,125.506,50700.0
2013-12-11 11:00:00,159.14,159.22,159.12,159.2,26500.0,125.5139,125.577,125.4981,125.5612,26500.0
2013-12-11 11:05:00,159.2,159.2,159.11,159.13,100600.0,125.5612,125.5612,125.4902,125.506,100600.0
2013-12-11 11:10:00,159.13,159.2,159.13,159.16,27000.0,125.506,125.5612,125.506,125.5296,27000.0
2013-12-11 11:15:00,159.15,159.16,158.93,158.99,71700.0,125.5218,125.5296,125.3482,125.3956,71700.0
2013-12-11 11:20:00,158.98,158.98,158.83,158.89,130700.0,125.3877,125.3877,125.2694,125.3167,130700.0
2013-12-11 11:25:00,158.89,158.98,158.86,158.94,36200.0,125.3167,125.3877,125.293,125.3561,36200.0
2013-12-11 11:30:00,158.93,158.93,158.78,158.86,79300.0,125.3482,125.3482,125.2299,125.293,79300.0
2013-12-11 11:35:00,158.86,158.88,158.82,158.83,50000.0,125.293,125.3088,125.2615,125.2694,50000.0
2013-12-11 11:40:00,158.83,158.91,158.82,158.86,34500.0,125.2694,125.3325,125.2615,125.293,34500.0
2013-12-11 11:45:00,158.87,158.94,158.82,158.93,49100.0,125.3009,125.3561,125.2615,125.3482,49100.0
2013-12-11 11:50:00,158.94,158.94,158.8,158.8,114500.0,125.3561,125.3561,125.2457,125.2457,114500.0
2013-12-11 11:55:00,158.81,158.98,158.81,158.97,35600.0,125.2536,125.3877,125.2536,125.3798,35600.0
2013-12-11 12:00:00,158.96,158.97,158.82,158.82,52500.0,125.3719,125.3798,125.2615,125.2615,52500.0
2013-12-11 12:05:00,158.82,158.88,158.76,158.79,94900.0,125.2615,125.3088,125.2142,125.2378,94900.0
2013-12-11 12:10:00,158.8,158.89,158.78,158.86,70700.0,125.2457,125.3167,125.2299,125.293,70700.0
2013-12-11 12:15:00,158.85,158.85,158.63,158.7,157600.0,125.2851,125.2851,125.1116,125.1668,157600.0
2013-12-11 12:20:00,158.69,158.73,158.58,158.58,92600.0,125.1589,125.1905,125.0722,125.0722,92600.0
2013-12-11 12:25:00,158.6,158.64,158.56,158.63,50400.0,125.088,125.1195,125.0564,125.1116,50400.0
2013-12-11 12:30:00,158.62,158.74,158.59,158.73,72700.0,125.1037,125.1984,125.0801,125.1905,72700.0
2013-12-11 12:35:00,158.73,158.77,158.73,158.77,36300.0,125.1905,125.222,125.1905,125.222,36300.0
2013-12-11 12:40:00,158.78,158.81,158.75,158.79,31600.0,125.2299,125.2536,125.2063,125.2378,31600.0
2013-12-11 12:45:00,158.78,158.84,158.78,158.82,33800.0,125.2299,125.2773,125.2299,125.2615,33800.0
2013-12-11 12:50:00,158.82,158.84,158.79,158.79,39200.0,125.2615,125.2773,125.2378,125.2378,39200.0
2013-12-11 12:55:00,158.79,158.8,158.73,158.77,28100.0,125.2378,125.2457,125.1905,125.222,28100.0
2013-12-11 13:00:00,158.81,158.95,158.79,158.95,46900.0,125.2536,125.364,125.2378,125.364,46900.0
2013-12-11 13:05:00,158.95,159.01,158.94,158.94,55700.0,125.364,125.4113,125.3561,125.3561,55700.0
2013-12-11 13:10:00,158.96,159.02,158.94,158.96,52900.0,125.3719,125.4192,125.3561,125.3719,52900.0
2013-12-11 13:15:00,158.96,158.96,158.8,158.8,57400.0,125.3719,125.3719,125.2457,125.2457,57400.0
2013-12-11 13:20:00,158.82,158.84,158.74,158.81,58400.0,125.2615,125.2773,125.1984,125.2536,58400.0
2013-12-11 13:25:00,158.82,158.82,158.72,158.74,46900.0,125.2615,125.2615,125.1826,125.1984,46900.0
2013-12-11 13:30:00,158.74,158.85,158.71,158.8,33500.0,125.1984,125.2851,125.1747,125.2457,33500.0
2013-12-11 13:35:00,158.81,158.94,158.81,158.92,30500.0,125.2536,125.3561,125.2536,125.3403,30500.0
2013-12-11 13:40:00,158.93,159.08,158.92,159.08,77800.0,125.3482,125.4665,125.3403,125.4665,77800.0
2013-12-11 13:45:00,159.09,159.09,158.97,159.02,43100.0,125.4744,125.4744,125.3798,125.4192,43100.0
2013-12-11 13:50:00,159.02,159.05,158.99,159.02,46600.0,125.4192,125.4429,125.3956,125.4192,46600.0
2013-12-11 13:55:00,159.02,159.14,159.02,159.14,21100.0,125.4192,125.5139,125.4192,125.5139,21100.0
2013-12-11 14:00:00,159.16,159.17,159.09,159.12,32300.0,125.5296,125.5375,125.4744,125.4981,32300.0
2013-12-11 14:05:00,159.12,159.14,159.04,159.08,55500.0,125.4981,125.5139,125.435,125.4665,55500.0
2013-12-11 14:10:00,159.07,159.09,159.0,159.0,69700.0,125.4587,125.4744,125.4034,125.4034,69700.0
2013-12-11 14:15:00,159.0,159.0,158.88,158.89,82300.0,125.4034,125.4034,125.3088,125.3167,82300.0
2013-12-11 14:20:00,158.9,158.98,158.88,158.98,26300.0,125.3246,125.3877,125.3088,125.3877,26300.0
2013-12-11 14:25:00,158.97,159.0,158.86,159.0,38800.0,125.3798,125.4034,125.293,125.4034,38800.0
2013-12-11 14:30:00,158.99,158.99,158.85,158.89,41400.0,125.3956,125.3956,125.2851,125.3167,41400.0
2013-12-11 14:35:00,158.9,158.93,158.87,158.9,27000.0,125.3246,125.3482,125.3009,125.3246,27000.0
2013-12-11 14:40:00,158.9,159.01,158.87,159.0,62400.0,125.3246,125.4113,125.3009,125.4034,62400.0
2013-12-11 14:45:00,159.0,159.08,158.97,159.04,40800.0,125.4034,125.4665,125.3798,125.435,40800.0
2013-12-11 14:50:00,159.03,159.03,158.9,158.91,43900.0,125.4271,125.4271,125.3246,125.3325,43900.0
2013-12-11 14:55:00,158.92,158.93,158.75,158.8,45100.0,125.3403,125.3482,125.2063,125.2457,45100.0
2013-12-11 15:00:00,158.81,158.86,158.76,158.81,62600.0,125.2536,125.293,125.2142,125.2536,62600.0
2013-12-11 15:05:00,158.81,158.86,158.74,158.81,85700.0,125.2536,125.293,125.1984,125.2536,85700.0
2013-12-11 15:10:00,158.81,158.82,158.63,158.7,187800.0,125.2536,125.2615,125.1116,125.1668,187800.0
2013-12-11 15:15:00,158.72,158.72,158.59,158.61,165700.0,125.1826,125.1826,125.0801,125.0959,165700.0
2013-12-11 15:20:00,158.61,158.66,158.46,158.66,179600.0,125.0959,125.1353,124.9775,125.1353,179600.0
2013-12-11 15:25:00,158.66,158.66,158.46,158.5,99100.0,125.1353,125.1353,124.9775,125.0091,99100.0
2013-12-11 15:30:00,158.51,158.61,158.48,158.57,126600.0,125.017,125.0959,124.9933,125.0643,126600.0
2013-12-11 15:35:00,158.57,158.58,158.39,158.4,94700.0,125.0643,125.0722,124.9223,124.9302,94700.0
2013-12-11 15:40:00,158.4,158.45,158.32,158.32,158500.0,124.9302,124.9697,124.8671,124.8671,158500.0
2013-12-11 15:45:00,158.31,158.41,158.26,158.4,251600.0,124.8592,124.9381,124.8198,124.9302,251600.0
2013-12-11 15:50:00,158.4,158.41,158.24,158.26,325500.0,124.9302,124.9381,124.804,124.8198,325500.0
2013-12-11 15:55:00,158.25,158.44,158.23,158.33,429500.0,124.8119,124.9618,124.7961,124.875,429500.0
2013-12-12 09:30:00,158.21,158.35,158.14,158.31,212000.0,124.7804,124.8908,124.7252,124.8592,212000.0
2013-12-12 09:35:00,158.31,158.43,158.23,158.23,104400.0,124.8592,124.9539,124.7961,124.7961,104400.0
2013-12-12 09:40:00,158.25,158.3,158.21,158.28,142600.0,124.8119,124.8514,124.7804,124.8356,142600.0
2013-12-12 09:45:00,158.28,158.29,157.73,157.74,353500.0,124.8356,124.8435,124.4018,124.4097,353500.0
2013-12-12 09:50:00,157.75,157.92,157.68,157.73,295600.0,124.4176,124.5516,124.3624,124.4018,295600.0
2013-12-12 09:55:00,157.74,157.91,157.72,157.87,160000.0,124.4097,124.5438,124.3939,124.5122,160000.0
2013-12-12 10:00:00,157.85,157.95,157.8,157.91,83700.0,124.4964,124.5753,124.457,124.5438,83700.0
2013-12-12 10:05:00,157.91,157.91,157.79,157.79,90100.0,124.5438,124.5438,124.4491,124.4491,90100.0
2013-12-12 10:10:00,157.78,157.82,157.73,157.77,77300.0,124.4412,124.4728,124.4018,124.4333,77300.0
2013-12-12 10:15:00,157.76,157.76,157.48,157.54,196500.0,124.4255,124.4255,124.2046,124.2519,196500.0
2013-12-12 10:20:00,157.56,157.66,157.54,157.65,118400.0,124.2677,124.3466,124.2519,124.3387,118400.0
2013-12-12 10:25:00,157.64,157.73,157.59,157.7,106200.0,124.3308,124.4018,124.2914,124.3781,106200.0
2013-12-12 10:30:00,157.7,157.79,157.64,157.74,123700.0,124.3781,124.4491,124.3308,124.4097,123700.0
2013-12-12 10:35:00,157.75,157.81,157.66,157.81,65000.0,124.4176,124.4649,124.3466,124.4649,65000.0
2013-12-12 10:40:00,157.81,157.81,157.68,157.77,123300.0,124.4649,124.4649,124.3624,124.4333,123300.0
2013-12-12 10:45:00,157.78,157.83,157.7,157.8,94300.0,124.4412,124.4807,124.3781,124.457,94300.0
2013-12-12 10:50:00,157.8,157.84,157.73,157.77,70100.0,124.457,124.4886,124.4018,124.4333,70100.0
2013-12-12 10:55:00,157.75,157.77,157.65,157.74,72800.0,124.4176,124.4333,124.3387,124.4097,72800.0
2013-12-12 11:00:00,157.74,157.83,157.73,157.8,21800.0,124.4097,124.4807,124.4018,124.457,21800.0
2013-12-12 11:05:00,157.81,158.01,157.81,157.99,92400.0,124.4649,124.6226,124.4649,124.6069,92400.0
2013-12-12 11:10:00,157.98,157.99,157.88,157.92,48200.0,124.599,124.6069,124.5201,124.5516,48200.0
2013-12-12 11:15:00,157.91,157.94,157.84,157.87,33700.0,124.5438,124.5674,124.4886,124.5122,33700.0
2013-12-12 11:20:00,157.87,157.92,157.8,157.8,49000.0,124.5122,124.5516,124.457,124.457,49000.0
2013-12-12 11:25:00,157.81,157.83,157.56,157.62,87400.0,124.4649,124.4807,124.2677,124.315,87400.0
2013-12-12 11:30:00,157.62,157.72,157.62,157.66,45400.0,124.315,124.3939,124.315,124.3466,45400.0
2013-12-12 11:35:00,157.64,157.75,157.62,157.74,56200.0,124.3308,124.4176,124.315,124.4097,56200.0
2013-12-12 11:40:00,157.76,157.76,157.64,157.65,28500.0,124.4255,124.4255,124.3308,124.3387,28500.0
2013-12-12 11:45:00,157.64,157.67,157.6,157.66,35200.0,124.3308,124.3545,124.2993,124.3466,35200.0
2013-12-12 11:50:00,157.66,157.7,157.65,157.69,29800.0,124.3466,124.3781,124.3387,124.3702,29800.0
2013-12-12 11:55:00,157.7,157.7,157.57,157.6,52000.0,124.3781,124.3781,124.2756,124.2993,52000.0
2013-12-12 12:00:00,157.58,157.58,157.4,157.47,78100.0,124.2835,124.2835,124.1415,124.1967,78100.0
2013-12-12 12:05:00,157.47,157.54,157.44,157.48,55400.0,124.1967,124.2519,124.1731,124.2046,55400.0
2013-12-12 12:10:00,157.48,157.58,157.38,157.39,94200.0,124.2046,124.2835,124.1258,124.1336,94200.0
2013-12-12 12:15:00,157.39,157.45,157.38,157.43,65900.0,124.1336,124.181,124.1258,124.1652,65900.0
2013-12-12 12:20:00,157.43,157.43,157.07,157.11,276400.0,124.1652,124.1652,123.8813,123.9128,276400.0
2013-12-12 12:25:00,157.1,157.25,157.08,157.24,100700.0,123.9049,124.0232,123.8891,124.0153,100700.0
2013-12-12 12:30:00,157.23,157.24,157.14,157.21,51300.0,124.0074,124.0153,123.9365,123.9917,51300.0
2013-12-12 12:35:00,157.22,157.3,157.21,157.26,54900.0,123.9996,124.0627,123.9917,124.0311,54900.0
2013-12-12 12:40:00,157.26,157.31,157.19,157.25,46300.0,124.0311,124.0705,123.9759,124.0232,46300.0
2013-12-12 12:45:00,157.25,157.4,157.25,157.36,73200.0,124.0232,124.1415,124.0232,124.11,73200.0
2013-12-12 12:50:00,157.36,157.41,157.31,157.41,52400.0,124.11,124.1494,124.0705,124.1494,52400.0
2013-12-12 12:55:00,157.4,157.4,157.29,157.33,36000.0,124.1415,124.1415,124.0548,124.0863,36000.0
2013-12-12 13:00:00,157.31,157.46,157.3,157.44,55800.0,124.0705,124.1888,124.0627,124.1731,55800.0
2013-12-12 13:05:00,157.45,157.5,157.39,157.41,36300.0,124.181,124.2204,124.1336,124.1494,36300.0
2013-12-12 13:10:00,157.4,157.44,157.38,157.42,30500.0,124.1415,124.1731,124.1258,124.1573,30500.0
2013-12-12 13:15:00,157.42,157.52,157.4,157.49,72500.0,124.1573,124.2362,124.1415,124.2125,72500.0
2013-12-12 13:20:00,157.49,157.54,157.49,157.52,36100.0,124.2125,124.2519,124.2125,124.2362,36100.0
2013-12-12 13:25:00,157.51,157.51,157.46,157.5,20200.0,124.2283,124.2283,124.1888,124.2204,20200.0
2013-12-12 13:30:00,157.52,157.53,157.45,157.48,31300.0,124.2362,124.2441,124.181,124.2046,31300.0
2013-12-12 13:35:00,157.48,157.6,157.48,157.6,44100.0,124.2046,124.2993,124.2046,124.2993,44100.0
2013-12-12 13:40:00,157.6,157.63,157.55,157.63,72600.0,124.2993,124.3229,124.2598,124.3229,72600.0
2013-12-12 13:45:00,157.64,157.67,157.57,157.57,16400.0,124.3308,124.3545,124.2756,124.2756,16400.0
2013-12-12 13:50:00,157.61,157.61,157.54,157.56,21500.0,124.3072,124.3072,124.2519,124.2677,21500.0
2013-12-12 13:55:00,157.56,157.57,157.5,157.55,22400.0,124.2677,124.2756,124.2204,124.2598,22400.0
2013-12-12 14:00:00,157.55,157.69,157.54,157.67,57200.0,124.2598,124.3702,124.2519,124.3545,57200.0
2013-12-12 14:05:00,157.66,157.79,157.64,157.76,54000.0,124.3466,124.4491,124.3308,124.4255,54000.0
2013-12-12 14:10:00,157.77,157.84,157.77,157.78,39700.0,124.4333,124.4886,124.4333,124.4412,39700.0
2013-12-12 14:15:00,157.79,157.82,157.78,157.82,20800.0,124.4491,124.4728,124.4412,124.4728,20800.0
2013-12-12 14:20:00,157.81,157.93,157.78,157.91,87900.0,124.4649,124.5595,124.4412,124.5438,87900.0
2013-12-12 14:25:00,157.9,157.95,157.86,157.87,50800.0,124.5359,124.5753,124.5043,124.5122,50800.0
2013-12-12 14:30:00,157.87,157.93,157.87,157.9,54700.0,124.5122,124.5595,124.5122,124.5359,54700.0
2013-12-12 14:35:00,157.91,157.91,157.76,157.8,53000.0,124.5438,124.5438,124.4255,124.457,53000.0
2013-12-12 14:40:00,157.8,157.83,157.75,157.83,52000.0,124.457,124.4807,124.4176,124.4807,52000.0
2013-12-12 14:45:00,157.84,157.84,157.74,157.77,50300.0,124.4886,124.4886,124.4097,124.4333,50300.0
2013-12-12 14:50:00,157.79,157.99,157.75,157.95,105000.0,124.4491,124.6069,124.4176,124.5753,105000.0
2013-12-12 14:55:00,157.95,158.04,157.94,157.97,54500.0,124.5753,124.6463,124.5674,124.5911,54500.0
2013-12-12 15:00:00,157.97,157.98,157.85,157.85,63800.0,124.5911,124.599,124.4964,124.4964,63800.0
2013-12-12 15:05:00,157.85,157.86,157.69,157.75,96300.0,124.4964,124.5043,124.3702,124.4176,96300.0
2013-12-12 15:10:00,157.74,157.8,157.69,157.7,61000.0,124.4097,124.457,124.3702,124.3781,61000.0
2013-12-12 15:15:00,157.71,157.77,157.67,157.72,71900.0,124.386,124.4333,124.3545,124.3939,71900.0
2013-12-12 15:20:00,157.72,157.91,157.7,157.87,68200.0,124.3939,124.5438,124.3781,124.5122,68200.0
2013-12-12 15:25:00,157.88,157.93,157.86,157.87,44600.0,124.5201,124.5595,124.5043,124.5122,44600.0
2013-12-12 15:30:00,157.87,157.91,157.86,157.9,25300.0,124.5122,124.5438,124.5043,124.5359,25300.0
2013-12-12 15:35:00,157.9,157.9,157.69,157.7,86300.0,124.5359,124.5359,124.3702,124.3781,86300.0
2013-12-12 15:40:00,157.69,157.71,157.59,157.6,143000.0,124.3702,124.386,124.2914,124.2993,143000.0
2013-12-12 15:45:00,157.59,157.59,157.51,157.53,136100.0,124.2914,124.2914,124.2283,124.2441,136100.0
2013-12-12 15:50:00,157.52,157.55,157.43,157.43,95500.0,124.2362,124.2598,124.1652,124.1652,95500.0
2013-12-12 15:55:00,157.43,157.5,157.35,157.48,468700.0,124.1652,124.2204,124.1021,124.2046,468700.0
2013-12-13 09:30:00,157.54,157.73,157.52,157.61,169500.0,124.2519,124.4018,124.2362,124.3072,169500.0
2013-12-13 09:35:00,157.63,157.71,157.59,157.59,84400.0,124.3229,124.386,124.2914,124.2914,84400.0
2013-12-13 09:40:00,157.58,157.61,157.4,157.49,112300.0,124.2835,124.3072,124.1415,124.2125,112300.0
2013-12-13 09:45:00,157.49,157.55,157.42,157.55,94000.0,124.2125,124.2598,124.1573,124.2598,94000.0
2013-12-13 09:50:00,157.55,157.56,157.41,157.41,53500.0,124.2598,124.2677,124.1494,124.1494,53500.0
2013-12-13 09:55:00,157.4,157.53,157.34,157.39,80700.0,124.1415,124.2441,124.0942,124.1336,80700.0
2013-12-13 10:00:00,157.42,157.59,157.38,157.55,52000.0,124.1573,124.2914,124.1258,124.2598,52000.0
2013-12-13 10:05:00,157.55,157.62,157.54,157.58,56600.0,124.2598,124.315,124.2519,124.2835,56600.0
2013-12-13 10:10:00,157.57,157.6,157.48,157.5,64900.0,124.2756,124.2993,124.2046,124.2204,64900.0
2013-12-13 10:15:00,157.5,157.56,157.3,157.34,74200.0,124.2204,124.2677,124.0627,124.0942,74200.0
2013-12-13 10:20:00,157.32,157.37,157.22,157.28,50600.0,124.0784,124.1179,123.9996,124.0469,50600.0
2013-12-13 10:25:00,157.27,157.4,157.23,157.4,61900.0,124.039,124.1415,124.0074,124.1415,61900.0
2013-12-13 10:30:00,157.41,157.63,157.41,157.58,714700.0,124.1494,124.3229,124.1494,124.2835,714700.0
2013-12-13 10:35:00,157.58,157.65,157.57,157.63,95600.0,124.2835,124.3387,124.2756,124.3229,95600.0
2013-12-13 10:40:00,157.63,157.63,157.52,157.54,65400.0,124.3229,124.3229,124.2362,124.2519,65400.0
2013-12-13 10:45:00,157.55,157.63,157.53,157.53,64700.0,124.2598,124.3229,124.2441,124.2441,64700.0
2013-12-13 10:50:00,157.55,157.64,157.52,157.63,40000.0,124.2598,124.3308,124.2362,124.3229,40000.0
2013-12-13 10:55:00,157.64,157.67,157.56,157.58,65900.0,124.3308,124.3545,124.2677,124.2835,65900.0
2013-12-13 11:00:00,157.56,157.6,157.39,157.42,103000.0,124.2677,124.2993,124.1336,124.1573,103000.0
2013-12-13 11:05:00,157.42,157.47,157.38,157.42,95200.0,124.1573,124.1967,124.1258,124.1573,95200.0
2013-12-13 11:10:00,157.42,157.49,157.38,157.45,130400.0,124.1573,124.2125,124.1258,124.181,130400.0
2013-12-13 11:15:00,157.44,157.64,157.41,157.61,216800.0,124.1731,124.3308,124.1494,124.3072,216800.0
2013-12-13 11:20:00,157.62,157.62,157.49,157.53,147600.0,124.315,124.315,124.2125,124.2441,147600.0
2013-12-13 11:25:00,157.53,157.66,157.5,157.5,749600.0,124.2441,124.3466,124.2204,124.2204,749600.0
2013-12-13 11:30:00,157.51,157.54,157.46,157.52,43900.0,124.2283,124.2519,124.1888,124.2362,43900.0
2013-12-13 11:35:00,157.52,157.57,157.47,157.57,20600.0,124.2362,124.2756,124.1967,124.2756,20600.0
2013-12-13 11:40:00,157.58,157.63,157.56,157.61,25500.0,124.2835,124.3229,124.2677,124.3072,25500.0
2013-12-13 11:45:00,157.6,157.67,157.1,157.58,296800.0,124.2993,124.3545,123.9049,124.2835,296800.0
2013-12-13 11:50:00,157.58,157.64,157.56,157.63,34300.0,124.2835,124.3308,124.2677,124.3229,34300.0
2013-12-13 11:55:00,157.64,157.66,157.59,157.63,41400.0,124.3308,124.3466,124.2914,124.3229,41400.0
2013-12-13 12:00:00,157.63,157.66,157.6,157.6,22100.0,124.3229,124.3466,124.2993,124.2993,22100.0
2013-12-13 12:05:00,157.59,157.6,157.51,157.53,56300.0,124.2914,124.2993,124.2283,124.2441,56300.0
2013-12-13 12:10:00,157.54,157.6,157.52,157.59,39100.0,124.2519,124.2993,124.2362,124.2914,39100.0
2013-12-13 12:15:00,157.59,157.64,157.58,157.63,42100.0,124.2914,124.3308,124.2835,124.3229,42100.0
2013-12-13 12:20:00,157.63,157.73,157.63,157.72,157300.0,124.3229,124.4018,124.3229,124.3939,157300.0
2013-12-13 12:25:00,157.73,157.8,157.72,157.79,103500.0,124.4018,124.457,124.3939,124.4491,103500.0
2013-12-13 12:30:00,157.8,157.82,157.73,157.75,57100.0,124.457,124.4728,124.4018,124.4176,57100.0
2013-12-13 12:35:00,157.75,157.78,157.74,157.78,62400.0,124.4176,124.4412,124.4097,124.4412,62400.0
2013-12-13 12:40:00,157.77,157.79,157.72,157.74,68600.0,124.4333,124.4491,124.3939,124.4097,68600.0
2013-12-13 12:45:00,157.72,157.75,157.68,157.7,121700.0,124.3939,124.4176,124.3624,124.3781,121700.0
2013-12-13 12:50:00,157.69,157.7,157.65,157.69,49900.0,124.3702,124.3781,124.3387,124.3702,49900.0
2013-12-13 12:55:00,157.7,157.75,157.69,157.72,77200.0,124.3781,124.4176,124.3702,124.3939,77200.0
2013-12-13 13:00:00,157.74,157.77,157.72,157.76,22000.0,124.4097,124.4333,124.3939,124.4255,22000.0
2013-12-13 13:05:00,157.76,157.78,157.71,157.71,29500.0,124.4255,124.4412,124.386,124.386,29500.0
2013-12-13 13:10:00,157.7,157.8,157.69,157.79,54200.0,124.3781,124.457,124.3702,124.4491,54200.0
2013-12-13 13:15:00,157.78,157.84,157.75,157.84,34000.0,124.4412,124.4886,124.4176,124.4886,34000.0
2013-12-13 13:20:00,157.83,157.83,157.75,157.75,28200.0,124.4807,124.4807,124.4176,124.4176,28200.0
2013-12-13 13:25:00,157.75,157.8,157.75,157.8,69300.0,124.4176,124.457,124.4176,124.457,69300.0
2013-12-13 13:30:00,157.78,157.87,157.77,157.87,125200.0,124.4412,124.5122,124.4333,124.5122,125200.0
2013-12-13 13:35:00,157.87,157.91,157.86,157.86,185500.0,124.5122,124.5438,124.5043,124.5043,185500.0
2013-12-13 13:40:00,157.87,157.88,157.76,157.76,139400.0,124.5122,124.5201,124.4255,124.4255,139400.0
2013-12-13 13:45:00,157.75,157.85,157.75,157.85,113100.0,124.4176,124.4964,124.4176,124.4964,113100.0
2013-12-13 13:50:00,157.85,157.85,157.8,157.81,318200.0,124.4964,124.4964,124.457,124.4649,318200.0
2013-12-13 13:55:00,157.8,157.83,157.73,157.77,53400.0,124.457,124.4807,124.4018,124.4333,53400.0
2013-12-13 14:00:00,157.77,157.77,157.59,157.6,109400.0,124.4333,124.4333,124.2914,124.2993,109400.0
2013-12-13 14:05:00,157.61,157.61,157.47,157.53,88700.0,124.3072,124.3072,124.1967,124.2441,88700.0
2013-12-13 14:10:00,157.53,157.53,157.35,157.37,119400.0,124.2441,124.2441,124.1021,124.1179,119400.0
2013-12-13 14:15:00,157.37,157.46,157.37,157.44,48000.0,124.1179,124.1888,124.1179,124.1731,48000.0
2013-12-13 14:20:00,157.44,157.46,157.34,157.35,66300.0,124.1731,124.1888,124.0942,124.1021,66300.0
2013-12-13 14:25:00,157.36,157.44,157.33,157.42,50800.0,124.11,124.1731,124.0863,124.1573,50800.0
2013-12-13 14:30:00,157.42,157.5,157.42,157.5,87600.0,124.1573,124.2204,124.1573,124.2204,87600.0
2013-12-13 14:35:00,157.51,157.51,157.46,157.51,43600.0,124.2283,124.2283,124.1888,124.2283,43600.0
2013-12-13 14:40:00,157.5,157.52,157.48,157.51,23800.0,124.2204,124.2362,124.2046,124.2283,23800.0
2013-12-13 14:45:00,157.52,157.6,157.52,157.58,59000.0,124.2362,124.2993,124.2362,124.2835,59000.0
2013-12-13 14:50:00,157.58,157.65,157.55,157.64,62500.0,124.2835,124.3387,124.2598,124.3308,62500.0
2013-12-13 14:55:00,157.64,157.73,157.63,157.7,77700.0,124.3308,124.4018,124.3229,124.3781,77700.0
2013-12-13 15:00:00,157.7,157.77,157.7,157.72,42000.0,124.3781,124.4333,124.3781,124.3939,42000.0
2013-12-13 15:05:00,157.72,157.79,157.72,157.76,47900.0,124.3939,124.4491,124.3939,124.4255,47900.0
2013-12-13 15:10:00,157.77,157.83,157.76,157.8,50800.0,124.4333,124.4807,124.4255,124.457,50800.0
2013-12-13 15:15:00,157.79,157.86,157.79,157.84,74100.0,124.4491,124.5043,124.4491,124.4886,74100.0
2013-12-13 15:20:00,157.84,157.9,157.84,157.88,43100.0,124.4886,124.5359,124.4886,124.5201,43100.0
2013-12-13 15:25:00,157.87,157.97,157.87,157.94,59800.0,124.5122,124.5911,124.5122,124.5674,59800.0
2013-12-13 15:30:00,157.93,157.97,157.8,157.84,114500.0,124.5595,124.5911,124.457,124.4886,114500.0
2013-12-13 15:35:00,157.83,157.83,157.65,157.65,120500.0,124.4807,124.4807,124.3387,124.3387,120500.0
2013-12-13 15:40:00,157.64,157.78,157.6,157.78,112800.0,124.3308,124.4412,124.2993,124.4412,112800.0
2013-12-13 15:45:00,157.78,157.8,157.74,157.77,77100.0,124.4412,124.457,124.4097,124.4333,77100.0
2013-12-13 15:50:00,157.77,157.82,157.67,157.71,224900.0,124.4333,124.4728,124.3545,124.386,224900.0
2013-12-13 15:55:00,157.7,157.71,157.55,157.62,385000.0,124.3781,124.386,124.2598,124.315,385000.0
2013-12-16 09:30:00,158.37,159.03,158.25,158.99,668200.0,124.9066,125.4271,124.8119,125.3956,668200.0
2013-12-16 09:35:00,158.99,159.37,158.99,159.22,593200.0,125.3956,125.6953,125.3956,125.577,593200.0
2013-12-16 09:40:00,159.25,159.3,159.13,159.17,287600.0,125.6006,125.6401,125.506,125.5375,287600.0
2013-12-16 09:45:00,159.18,159.37,159.18,159.22,231900.0,125.5454,125.6953,125.5454,125.577,231900.0
2013-12-16 09:50:00,159.24,159.34,159.23,159.29,213400.0,125.5927,125.6716,125.5848,125.6322,213400.0
2013-12-16 09:55:00,159.29,159.34,159.24,159.28,152300.0,125.6322,125.6716,125.5927,125.6243,152300.0
2013-12-16 10:00:00,159.29,159.35,159.24,159.31,171100.0,125.6322,125.6795,125.5927,125.6479,171100.0
2013-12-16 10:05:00,159.31,159.32,159.21,159.21,86000.0,125.6479,125.6558,125.5691,125.5691,86000.0
2013-12-16 10:10:00,159.21,159.28,159.05,159.06,117100.0,125.5691,125.6243,125.4429,125.4508,117100.0
2013-12-16 10:15:00,159.06,159.15,159.05,159.11,39700.0,125.4508,125.5218,125.4429,125.4902,39700.0
2013-12-16 10:20:00,159.09,159.15,159.07,159.12,47000.0,125.4744,125.5218,125.4587,125.4981,47000.0
2013-12-16 10:25:00,159.11,159.2,159.06,159.17,62500.0,125.4902,125.5612,125.4508,125.5375,62500.0
2013-12-16 10:30:00,159.17,159.21,158.96,159.04,171800.0,125.5375,125.5691,125.3719,125.435,171800.0
2013-12-16 10:35:00,159.05,159.05,158.87,158.89,96700.0,125.4429,125.4429,125.3009,125.3167,96700.0
2013-12-16 10:40:00,158.88,158.96,158.85,158.96,72800.0,125.3088,125.3719,125.2851,125.3719,72800.0
2013-12-16 10:45:00,158.96,158.97,158.89,158.91,75100.0,125.3719,125.3798,125.3167,125.3325,75100.0
2013-12-16 10:50:00,158.9,158.99,158.87,158.99,42500.0,125.3246,125.3956,125.3009,125.3956,42500.0
2013-12-16 10:55:00,158.99,159.0,158.9,158.93,38700.0,125.3956,125.4034,125.3246,125.3482,38700.0
2013-12-16 11:00:00,158.93,158.96,158.78,158.82,76700.0,125.3482,125.3719,125.2299,125.2615,76700.0
2013-12-16 11:05:00,158.82,158.88,158.8,158.86,46300.0,125.2615,125.3088,125.2457,125.293,46300.0
2013-12-16 11:10:00,158.86,159.07,158.86,159.03,71500.0,125.293,125.4587,125.293,125.4271,71500.0
2013-12-16 11:15:00,159.03,159.06,158.94,158.97,67200.0,125.4271,125.4508,125.3561,125.3798,67200.0
2013-12-16 11:20:00,158.96,159.01,158.9,158.96,72500.0,125.3719,125.4113,125.3246,125.3719,72500.0
2013-12-16 11:25:00,158.98,159.04,158.94,159.04,53600.0,125.3877,125.435,125.3561,125.435,53600.0
2013-12-16 11:30:00,159.04,159.05,158.95,159.02,38600.0,125.435,125.4429,125.364,125.4192,38600.0
2013-12-16 11:35:00,159.02,159.05,158.93,158.95,35500.0,125.4192,125.4429,125.3482,125.364,35500.0
2013-12-16 11:40:00,158.97,159.06,158.93,159.05,43100.0,125.3798,125.4508,125.3482,125.4429,43100.0
2013-12-16 11:45:00,159.04,159.11,159.01,159.04,54300.0,125.435,125.4902,125.4113,125.435,54300.0
2013-12-16 11:50:00,159.05,159.11,159.02,159.04,41800.0,125.4429,125.4902,125.4192,125.435,41800.0
2013-12-16 11:55:00,159.04,159.09,159.03,159.06,23700.0,125.435,125.4744,125.4271,125.4508,23700.0
2013-12-16 12:00:00,159.08,159.08,158.9,158.93,34100.0,125.4665,125.4665,125.3246,125.3482,34100.0
2013-12-16 12:05:00,158.92,158.98,158.87,158.95,61100.0,125.3403,125.3877,125.3009,125.364,61100.0
2013-12-16 12:10:00,158.94,158.98,158.86,158.88,54000.0,125.3561,125.3877,125.293,125.3088,54000.0
2013-12-16 12:15:00,158.88,158.94,158.85,158.89,23500.0,125.3088,125.3561,125.2851,125.3167,23500.0
2013-12-16 12:20:00,158.89,158.91,158.84,158.9,30200.0,125.3167,125.3325,125.2773,125.3246,30200.0
2013-12-16 12:25:00,158.91,158.94,158.88,158.9,26300.0,125.3325,125.3561,125.3088,125.3246,26300.0
2013-12-16 12:30:00,158.9,158.96,158.9,158.96,16800.0,125.3246,125.3719,125.3246,125.3719,16800.0
2013-12-16 12:35:00,158.96,159.03,158.96,158.98,24600.0,125.3719,125.4271,125.3719,125.3877,24600.0
2013-12-16 12:40:00,158.98,159.02,158.96,159.02,22900.0,125.3877,125.4192,125.3719,125.4192,22900.0
2013-12-16 12:45:00,159.02,159.03,158.96,158.96,22400.0,125.4192,125.4271,125.3719,125.3719,22400.0
2013-12-16 12:50:00,158.98,159.06,158.97,158.99,25500.0,125.3877,125.4508,125.3798,125.3956,25500.0
2013-12-16 12:55:00,158.98,158.98,158.91,158.94,49300.0,125.3877,125.3877,125.3325,125.3561,49300.0
2013-12-16 13:00:00,158.94,158.94,158.77,158.77,51800.0,125.3561,125.3561,125.222,125.222,51800.0
2013-12-16 13:05:00,158.77,158.83,158.71,158.8,44500.0,125.222,125.2694,125.1747,125.2457,44500.0
2013-12-16 13:10:00,158.81,158.85,158.79,158.79,20100.0,125.2536,125.2851,125.2378,125.2378,20100.0
2013-12-16 13:15:00,158.79,158.82,158.76,158.81,23400.0,125.2378,125.2615,125.2142,125.2536,23400.0
2013-12-16 13:20:00,158.82,158.87,158.71,158.87,55400.0,125.2615,125.3009,125.1747,125.3009,55400.0
2013-12-16 13:25:00,158.88,158.96,158.86,158.92,27800.0,125.3088,125.3719,125.293,125.3403,27800.0
2013-12-16 13:30:00,158.91,158.94,158.85,158.92,23800.0,125.3325,125.3561,125.2851,125.3403,23800.0
2013-12-16 13:35:00,158.91,158.93,158.86,158.86,15300.0,125.3325,125.3482,125.293,125.293,15300.0
2013-12-16 13:40:00,158.87,158.9,158.78,158.9,31600.0,125.3009,125.3246,125.2299,125.3246,31600.0
2013-12-16 13:45:00,158.88,158.94,158.8,158.93,64500.0,125.3088,125.3561,125.2457,125.3482,64500.0
2013-12-16 13:50:00,158.92,159.03,158.92,158.99,30300.0,125.3403,125.4271,125.3403,125.3956,30300.0
2013-12-16 13:55:00,159.0,159.08,159.0,159.02,45700.0,125.4034,125.4665,125.4034,125.4192,45700.0
2013-12-16 14:00:00,159.04,159.15,159.02,159.12,63000.0,125.435,125.5218,125.4192,125.4981,63000.0
2013-12-16 14:05:00,159.12,159.19,159.1,159.13,54800.0,125.4981,125.5533,125.4823,125.506,54800.0
2013-12-16 14:10:00,159.12,159.19,159.1,159.17,14200.0,125.4981,125.5533,125.4823,125.5375,14200.0
2013-12-16 14:15:00,159.18,159.19,159.07,159.08,43700.0,125.5454,125.5533,125.4587,125.4665,43700.0
2013-12-16 14:20:00,159.09,159.14,159.08,159.11,101900.0,125.4744,125.5139,125.4665,125.4902,101900.0
2013-12-16 14:25:00,159.1,159.12,159.07,159.12,26900.0,125.4823,125.4981,125.4587,125.4981,26900.0
2013-12-16 14:30:00,159.13,159.14,159.02,159.02,44100.0,125.506,125.5139,125.4192,125.4192,44100.0
2013-12-16 14:35:00,159.03,159.06,159.0,159.03,33500.0,125.4271,125.4508,125.4034,125.4271,33500.0
2013-12-16 14:40:00,159.04,159.1,159.03,159.09,16300.0,125.435,125.4823,125.4271,125.4744,16300.0
2013-12-16 14:45:00,159.1,159.11,159.03,159.04,40000.0,125.4823,125.4902,125.4271,125.435,40000.0
2013-12-16 14:50:00,159.03,159.1,159.03,159.06,27300.0,125.4271,125.4823,125.4271,125.4508,27300.0
2013-12-16 14:55:00,159.06,159.1,159.02,159.05,18500.0,125.4508,125.4823,125.4192,125.4429,18500.0
2013-12-16 15:00:00,159.05,159.07,158.97,159.06,74500.0,125.4429,125.4587,125.3798,125.4508,74500.0
2013-12-16 15:05:00,159.06,159.08,159.02,159.06,50700.0,125.4508,125.4665,125.4192,125.4508,50700.0
2013-12-16 15:10:00,159.08,159.12,159.06,159.08,63500.0,125.4665,125.4981,125.4508,125.4665,63500.0
2013-12-16 15:15:00,159.08,159.08,159.01,159.06,31800.0,125.4665,125.4665,125.4113,125.4508,31800.0
2013-12-16 15:20:00,159.06,159.07,158.92,158.93,67700.0,125.4508,125.4587,125.3403,125.3482,67700.0
2013-12-16 15:25:00,158.93,158.99,158.93,158.99,21600.0,125.3482,125.3956,125.3482,125.3956,21600.0
2013-12-16 15:30:00,158.98,158.98,158.88,158.88,50300.0,125.3877,125.3877,125.3088,125.3088,50300.0
2013-12-16 15:35:00,158.87,158.94,158.87,158.93,54700.0,125.3009,125.3561,125.3009,125.3482,54700.0
2013-12-16 15:40:00,158.93,159.04,158.89,159.02,97900.0,125.3482,125.435,125.3167,125.4192,97900.0
2013-12-16 15:45:00,159.02,159.03,158.96,158.97,105900.0,125.4192,125.4271,125.3719,125.3798,105900.0
2013-12-16 15:50:00,158.96,159.0,158.92,158.98,206800.0,125.3719,125.4034,125.3403,125.3877,206800.0
2013-12-16 15:55:00,158.97,158.97,158.88,158.9,436300.0,125.3798,125.3798,125.3088,125.3246,436300.0
2013-12-17 09:30:00,159.26,159.29,158.94,158.96,275100.0,125.6085,125.6322,125.3561,125.3719,275100.0
2013-12-17 09:35:00,158.97,159.03,158.82,158.85,274600.0,125.3798,125.4271,125.2615,125.2851,274600.0
2013-12-17 09:40:00,158.85,158.93,158.73,158.93,217400.0,125.2851,125.3482,125.1905,125.3482,217400.0
2013-12-17 09:45:00,158.89,158.96,158.83,158.89,219400.0,125.3167,125.3719,125.2694,125.3167,219400.0
2013-12-17 09:50:00,158.87,158.9,158.73,158.82,150400.0,125.3009,125.3246,125.1905,125.2615,150400.0
2013-12-17 09:55:00,158.84,159.07,158.79,158.98,105400.0,125.2773,125.4587,125.2378,125.3877,105400.0
2013-12-17 10:00:00,158.97,159.04,158.93,158.97,57400.0,125.3798,125.435,125.3482,125.3798,57400.0
2013-12-17 10:05:00,158.96,159.06,158.94,159.02,53200.0,125.3719,125.4508,125.3561,125.4192,53200.0
2013-12-17 10:10:00,159.01,159.12,158.92,159.09,85500.0,125.4113,125.4981,125.3403,125.4744,85500.0
2013-12-17 10:15:00,159.08,159.1,158.93,158.96,60300.0,125.4665,125.4823,125.3482,125.3719,60300.0
2013-12-17 10:20:00,158.96,158.98,158.91,158.95,38900.0,125.3719,125.3877,125.3325,125.364,38900.0
2013-12-17 10:25:00,158.95,159.02,158.94,158.97,98500.0,125.364,125.4192,125.3561,125.3798,98500.0
2013-12-17 10:30:00,158.95,158.95,158.85,158.93,73700.0,125.364,125.364,125.2851,125.3482,73700.0
2013-12-17 10:35:00,158.91,159.09,158.91,159.05,74800.0,125.3325,125.4744,125.3325,125.4429,74800.0
2013-12-17 10:40:00,159.06,159.07,158.99,159.0,31300.0,125.4508,125.4587,125.3956,125.4034,31300.0
2013-12-17 10:45:00,159.03,159.04,158.69,158.73,125600.0,125.4271,125.435,125.1589,125.1905,125600.0
2013-12-17 10:50:00,158.72,158.74,158.62,158.67,59800.0,125.1826,125.1984,125.1037,125.1432,59800.0
2013-12-17 10:55:00,158.67,158.69,158.56,158.64,164100.0,125.1432,125.1589,125.0564,125.1195,164100.0
2013-12-17 11:00:00,158.65,158.65,158.51,158.54,151000.0,125.1274,125.1274,125.017,125.0406,151000.0
2013-12-17 11:05:00,158.55,158.58,158.52,158.53,74900.0,125.0485,125.0722,125.0249,125.0328,74900.0
2013-12-17 11:10:00,158.52,158.56,158.44,158.54,71300.0,125.0249,125.0564,124.9618,125.0406,71300.0
2013-12-17 11:15:00,158.53,158.56,158.47,158.5,61500.0,125.0328,125.0564,124.9854,125.0091,61500.0
2013-12-17 11:20:00,158.52,158.58,158.49,158.57,48200.0,125.0249,125.0722,125.0012,125.0643,48200.0
2013-12-17 11:25:00,158.56,158.6,158.39,158.43,127000.0,125.0564,125.088,124.9223,124.9539,127000.0
2013-12-17 11:30:00,158.44,158.52,158.42,158.46,108400.0,124.9618,125.0249,124.946,124.9775,108400.0
2013-12-17 11:35:00,158.46,158.53,158.4,158.53,68900.0,124.9775,125.0328,124.9302,125.0328,68900.0
2013-12-17 11:40:00,158.54,158.55,158.48,158.53,37100.0,125.0406,125.0485,124.9933,125.0328,37100.0
2013-12-17 11:45:00,158.54,158.61,158.49,158.58,90200.0,125.0406,125.0959,125.0012,125.0722,90200.0
2013-12-17 11:50:00,158.58,158.63,158.55,158.62,59200.0,125.0722,125.1116,125.0485,125.1037,59200.0
2013-12-17 11:55:00,158.62,158.64,158.57,158.62,56900.0,125.1037,125.1195,125.0643,125.1037,56900.0
2013-12-17 12:00:00,158.63,158.63,158.57,158.6,34300.0,125.1116,125.1116,125.0643,125.088,34300.0
2013-12-17 12:05:00,158.61,158.63,158.57,158.57,23700.0,125.0959,125.1116,125.0643,125.0643,23700.0
2013-12-17 12:10:00,158.58,158.68,158.55,158.65,61900.0,125.0722,125.1511,125.0485,125.1274,61900.0
2013-12-17 12:15:00,158.65,158.7,158.61,158.66,49200.0,125.1274,125.1668,125.0959,125.1353,49200.0
2013-12-17 12:20:00,158.66,158.68,158.62,158.66,58400.0,125.1353,125.1511,125.1037,125.1353,58400.0
2013-12-17 12:25:00,158.66,158.66,158.59,158.63,45200.0,125.1353,125.1353,125.0801,125.1116,45200.0
2013-12-17 12:30:00,158.63,158.67,158.62,158.65,52000.0,125.1116,125.1432,125.1037,125.1274,52000.0
2013-12-17 12:35:00,158.64,158.7,158.62,158.65,28900.0,125.1195,125.1668,125.1037,125.1274,28900.0
2013-12-17 12:40:00,158.65,158.7,158.64,158.69,26800.0,125.1274,125.1668,125.1195,125.1589,26800.0
2013-12-17 12:45:00,158.69,158.77,158.69,158.75,27200.0,125.1589,125.222,125.1589,125.2063,27200.0
2013-12-17 12:50:00,158.75,158.81,158.75,158.81,32300.0,125.2063,125.2536,125.2063,125.2536,32300.0
2013-12-17 12:55:00,158.81,158.86,158.79,158.79,39600.0,125.2536,125.293,125.2378,125.2378,39600.0
2013-12-17 13:00:00,158.8,158.83,158.78,158.83,28500.0,125.2457,125.2694,125.2299,125.2694,28500.0
2013-12-17 13:05:00,158.83,158.83,158.77,158.77,25600.0,125.2694,125.2694,125.222,125.222,25600.0
2013-12-17 13:10:00,158.78,158.82,158.72,158.72,20800.0,125.2299,125.2615,125.1826,125.1826,20800.0
2013-12-17 13:15:00,158.71,158.73,158.69,158.73,14200.0,125.1747,125.1905,125.1589,125.1905,14200.0
2013-12-17 13:20:00,158.74,158.75,158.71,158.71,11000.0,125.1984,125.2063,125.1747,125.1747,11000.0
2013-12-17 13:25:00,158.7,158.75,158.7,158.75,9500.0,125.1668,125.2063,125.1668,125.2063,9500.0
2013-12-17 13:30:00,158.74,158.76,158.71,158.75,23900.0,125.1984,125.2142,125.1747,125.2063,23900.0
2013-12-17 13:35:00,158.77,158.79,158.72,158.73,31400.0,125.222,125.2378,125.1826,125.1905,31400.0
2013-12-17 13:40:00,158.74,158.76,158.65,158.68,25200.0,125.1984,125.2142,125.1274,125.1511,25200.0
2013-12-17 13:45:00,158.68,158.7,158.61,158.62,28600.0,125.1511,125.1668,125.0959,125.1037,28600.0
2013-12-17 13:50:00,158.62,158.65,158.6,158.63,13500.0,125.1037,125.1274,125.088,125.1116,13500.0
2013-12-17 13:55:00,158.64,158.7,158.63,158.68,22200.0,125.1195,125.1668,125.1116,125.1511,22200.0
2013-12-17 14:00:00,158.69,158.74,158.67,158.74,22400.0,125.1589,125.1984,125.1432,125.1984,22400.0
2013-12-17 14:05:00,158.74,158.98,158.74,158.96,78900.0,125.1984,125.3877,125.1984,125.3719,78900.0
2013-12-17 14:10:00,158.96,159.07,158.95,158.98,77400.0,125.3719,125.4587,125.364,125.3877,77400.0
2013-12-17 14:15:00,158.98,158.99,158.94,158.94,36800.0,125.3877,125.3956,125.3561,125.3561,36800.0
2013-12-17 14:20:00,158.95,159.05,158.95,159.02,34100.0,125.364,125.4429,125.364,125.4192,34100.0
2013-12-17 14:25:00,159.02,159.03,158.97,158.99,33400.0,125.4192,125.4271,125.3798,125.3956,33400.0
2013-12-17 14:30:00,158.99,159.0,158.9,158.91,48800.0,125.3956,125.4034,125.3246,125.3325,48800.0
2013-12-17 14:35:00,158.91,158.92,158.81,158.81,55300.0,125.3325,125.3403,125.2536,125.2536,55300.0
2013-12-17 14:40:00,158.82,158.89,158.82,158.88,31000.0,125.2615,125.3167,125.2615,125.3088,31000.0
2013-12-17 14:45:00,158.88,158.91,158.87,158.88,43100.0,125.3088,125.3325,125.3009,125.3088,43100.0
2013-12-17 14:50:00,158.88,158.89,158.78,158.82,42500.0,125.3088,125.3167,125.2299,125.2615,42500.0
2013-12-17 14:55:00,158.81,158.85,158.79,158.85,28600.0,125.2536,125.2851,125.2378,125.2851,28600.0
2013-12-17 15:00:00,158.85,158.94,158.84,158.9,38800.0,125.2851,125.3561,125.2773,125.3246,38800.0
2013-12-17 15:05:00,158.9,159.0,158.88,158.99,29300.0,125.3246,125.4034,125.3088,125.3956,29300.0
2013-12-17 15:10:00,159.0,159.0,158.96,158.99,64200.0,125.4034,125.4034,125.3719,125.3956,64200.0
2013-12-17 15:15:00,158.98,159.01,158.97,158.99,30900.0,125.3877,125.4113,125.3798,125.3956,30900.0
2013-12-17 15:20:00,158.98,159.04,158.96,158.99,56600.0,125.3877,125.435,125.3719,125.3956,56600.0
2013-12-17 15:25:00,158.98,159.0,158.94,158.99,34100.0,125.3877,125.4034,125.3561,125.3956,34100.0
2013-12-17 15:30:00,159.0,159.05,158.91,158.93,66000.0,125.4034,125.4429,125.3325,125.3482,66000.0
2013-12-17 15:35:00,158.93,158.96,158.88,158.93,45400.0,125.3482,125.3719,125.3088,125.3482,45400.0
2013-12-17 15:40:00,158.92,158.92,158.83,158.84,166700.0,125.3403,125.3403,125.2694,125.2773,166700.0
2013-12-17 15:45:00,158.84,158.93,158.81,158.9,156400.0,125.2773,125.3482,125.2536,125.3246,156400.0
2013-12-17 15:50:00,158.89,158.9,158.82,158.86,62900.0,125.3167,125.3246,125.2615,125.293,62900.0
2013-12-17 15:55:00,158.87,158.9,158.77,158.79,119000.0,125.3009,125.3246,125.222,125.2378,119000.0
2013-12-18 09:30:00,159.16,159.22,159.09,159.15,249000.0,125.5296,125.577,125.4744,125.5218,249000.0
2013-12-18 09:35:00,159.14,159.32,159.1,159.27,197400.0,125.5139,125.6558,125.4823,125.6164,197400.0
2013-12-18 09:40:00,159.28,159.35,159.22,159.25,83000.0,125.6243,125.6795,125.577,125.6006,83000.0
2013-12-18 09:45:00,159.26,159.41,159.24,159.37,215000.0,125.6085,125.7268,125.5927,125.6953,215000.0
2013-12-18 09:50:00,159.37,159.44,159.2,159.26,148600.0,125.6953,125.7505,125.5612,125.6085,148600.0
2013-12-18 09:55:00,159.27,159.36,159.24,159.36,71700.0,125.6164,125.6874,125.5927,125.6874,71700.0
2013-12-18 10:00:00,159.36,159.37,159.25,159.3,80100.0,125.6874,125.6953,125.6006,125.6401,80100.0
2013-12-18 10:05:00,159.28,159.41,159.28,159.41,40000.0,125.6243,125.7268,125.6243,125.7268,40000.0
2013-12-18 10:10:00,159.41,159.44,159.38,159.43,58800.0,125.7268,125.7505,125.7032,125.7426,58800.0
2013-12-18 10:15:00,159.44,159.44,159.37,159.37,50700.0,125.7505,125.7505,125.6953,125.6953,50700.0
2013-12-18 10:20:00,159.36,159.38,159.32,159.33,44000.0,125.6874,125.7032,125.6558,125.6637,44000.0
2013-12-18 10:25:00,159.32,159.36,159.31,159.35,22700.0,125.6558,125.6874,125.6479,125.6795,22700.0
2013-12-18 10:30:00,159.34,159.42,159.3,159.39,56900.0,125.6716,125.7347,125.6401,125.711,56900.0
2013-12-18 10:35:00,159.39,159.43,159.37,159.4,20500.0,125.711,125.7426,125.6953,125.7189,20500.0
2013-12-18 10:40:00,159.39,159.42,159.29,159.32,42500.0,125.711,125.7347,125.6322,125.6558,42500.0
2013-12-18 10:45:00,159.32,159.34,159.21,159.23,62200.0,125.6558,125.6716,125.5691,125.5848,62200.0
2013-12-18 10:50:00,159.23,159.23,159.05,159.17,61500.0,125.5848,125.5848,125.4429,125.5375,61500.0
2013-12-18 10:55:00,159.16,159.26,159.15,159.25,49000.0,125.5296,125.6085,125.5218,125.6006,49000.0
2013-12-18 11:00:00,159.26,159.3,159.22,159.23,26500.0,125.6085,125.6401,125.577,125.5848,26500.0
2013-12-18 11:05:00,159.22,159.25,159.17,159.25,31000.0,125.577,125.6006,125.5375,125.6006,31000.0
2013-12-18 11:10:00,159.25,159.25,159.19,159.23,17100.0,125.6006,125.6006,125.5533,125.5848,17100.0
2013-12-18 11:15:00,159.24,159.3,159.22,159.27,22800.0,125.5927,125.6401,125.577,125.6164,22800.0
2013-12-18 11:20:00,159.29,159.29,159.25,159.27,19100.0,125.6322,125.6322,125.6006,125.6164,19100.0
2013-12-18 11:25:00,159.26,159.28,159.19,159.2,18700.0,125.6085,125.6243,125.5533,125.5612,18700.0
2013-12-18 11:30:00,159.19,159.25,159.15,159.16,47100.0,125.5533,125.6006,125.5218,125.5296,47100.0
2013-12-18 11:35:00,159.15,159.18,159.11,159.16,66600.0,125.5218,125.5454,125.4902,125.5296,66600.0
2013-12-18 11:40:00,159.15,159.15,159.0,159.04,66300.0,125.5218,125.5218,125.4034,125.435,66300.0
2013-12-18 11:45:00,159.04,159.05,158.96,158.97,29100.0,125.435,125.4429,125.3719,125.3798,29100.0
2013-12-18 11:50:00,158.97,159.04,158.94,159.0,54000.0,125.3798,125.435,125.3561,125.4034,54000.0
2013-12-18 11:55:00,159.02,159.03,158.99,159.01,46500.0,125.4192,125.4271,125.3956,125.4113,46500.0
2013-12-18 12:00:00,159.01,159.06,158.95,159.06,50900.0,125.4113,125.4508,125.364,125.4508,50900.0
2013-12-18 12:05:00,159.06,159.06,158.98,159.0,14700.0,125.4508,125.4508,125.3877,125.4034,14700.0
2013-12-18 12:10:00,159.0,159.08,159.0,159.07,46600.0,125.4034,125.4665,125.4034,125.4587,46600.0
2013-12-18 12:15:00,159.08,159.13,159.06,159.07,45600.0,125.4665,125.506,125.4508,125.4587,45600.0
2013-12-18 12:20:00,159.08,159.11,159.04,159.1,29500.0,125.4665,125.4902,125.435,125.4823,29500.0
2013-12-18 12:25:00,159.1,159.1,159.05,159.1,10300.0,125.4823,125.4823,125.4429,125.4823,10300.0
2013-12-18 12:30:00,159.09,159.12,159.07,159.08,35300.0,125.4744,125.4981,125.4587,125.4665,35300.0
2013-12-18 12:35:00,159.08,159.08,158.99,159.02,45900.0,125.4665,125.4665,125.3956,125.4192,45900.0
2013-12-18 12:40:00,159.02,159.04,158.98,159.03,15200.0,125.4192,125.435,125.3877,125.4271,15200.0
2013-12-18 12:45:00,159.04,159.08,159.03,159.04,44400.0,125.435,125.4665,125.4271,125.435,44400.0
2013-12-18 12:50:00,159.05,159.07,159.02,159.06,46300.0,125.4429,125.4587,125.4192,125.4508,46300.0
2013-12-18 12:55:00,159.07,159.08,158.89,158.94,115700.0,125.4587,125.4665,125.3167,125.3561,115700.0
2013-12-18 13:00:00,158.93,158.94,158.75,158.87,207100.0,125.3482,125.3561,125.2063,125.3009,207100.0
2013-12-18 13:05:00,158.87,158.92,158.84,158.87,80900.0,125.3009,125.3403,125.2773,125.3009,80900.0
2013-12-18 13:10:00,158.88,158.9,158.61,158.65,186500.0,125.3088,125.3246,125.0959,125.1274,186500.0
2013-12-18 13:15:00,158.64,158.73,158.58,158.69,156400.0,125.1195,125.1905,125.0722,125.1589,156400.0
2013-12-18 13:20:00,158.68,158.73,158.62,158.72,58900.0,125.1511,125.1905,125.1037,125.1826,58900.0
2013-12-18 13:25:00,158.73,158.79,158.71,158.76,103900.0,125.1905,125.2378,125.1747,125.2142,103900.0
2013-12-18 13:30:00,158.77,158.79,158.7,158.7,46300.0,125.222,125.2378,125.1668,125.1668,46300.0
2013-12-18 13:35:00,158.69,158.78,158.66,158.77,58100.0,125.1589,125.2299,125.1353,125.222,58100.0
2013-12-18 13:40:00,158.77,158.81,158.75,158.79,72100.0,125.222,125.2536,125.2063,125.2378,72100.0
2013-12-18 13:45:00,158.79,158.87,158.79,158.86,41200.0,125.2378,125.3009,125.2378,125.293,41200.0
2013-12-18 13:50:00,158.86,158.96,158.85,158.95,39700.0,125.293,125.3719,125.2851,125.364,39700.0
2013-12-18 13:55:00,158.95,159.5,158.92,159.28,109500.0,125.364,125.7978,125.3403,125.6243,109500.0
2013-12-18 14:00:00,159.07,159.97,158.11,159.88,541600.0,125.4587,126.1685,124.7015,126.0975,541600.0
2013-12-18 14:05:00,159.91,160.62,159.83,160.29,818600.0,126.1212,126.6811,126.0581,126.4209,818600.0
2013-12-18 14:10:00,160.26,160.43,159.97,159.99,576700.0,126.3972,126.5313,126.1685,126.1843,576700.0
2013-12-18 14:15:00,159.99,160.18,159.92,160.16,338000.0,126.1843,126.3341,126.1291,126.3183,338000.0
2013-12-18 14:20:00,160.16,160.47,160.05,160.44,616200.0,126.3183,126.5628,126.2316,126.5392,616200.0
2013-12-18 14:25:00,160.43,160.48,160.18,160.24,194100.0,126.5313,126.5707,126.3341,126.3814,194100.0
2013-12-18 14:30:00,160.24,160.55,160.21,160.51,310700.0,126.3814,126.6259,126.3578,126.5944,310700.0
2013-12-18 14:35:00,160.52,160.99,160.49,160.98,661000.0,126.6023,126.973,126.5786,126.9651,661000.0
2013-12-18 14:40:00,160.97,160.97,160.59,160.7,464000.0,126.9572,126.9572,126.6575,126.7442,464000.0
2013-12-18 14:45:00,160.7,160.77,160.49,160.51,251500.0,126.7442,126.7994,126.5786,126.5944,251500.0
2013-12-18 14:50:00,160.5,160.62,160.49,160.57,186100.0,126.5865,126.6811,126.5786,126.6417,186100.0
2013-12-18 14:55:00,160.57,160.77,160.52,160.69,171300.0,126.6417,126.7994,126.6023,126.7364,171300.0
2013-12-18 15:00:00,160.7,160.73,160.58,160.62,170700.0,126.7442,126.7679,126.6496,126.6811,170700.0
2013-12-18 15:05:00,160.63,160.75,160.63,160.7,121000.0,126.689,126.7837,126.689,126.7442,121000.0
2013-12-18 15:10:00,160.7,161.09,160.7,161.09,432400.0,126.7442,127.0518,126.7442,127.0518,432400.0
2013-12-18 15:15:00,161.08,161.25,161.03,161.25,1235000.0,127.0439,127.178,127.0045,127.178,1235000.0
2013-12-18 15:20:00,161.25,161.36,161.18,161.25,583100.0,127.178,127.2648,127.1228,127.178,583100.0
2013-12-18 15:25:00,161.25,161.28,161.01,161.1,257500.0,127.178,127.2017,126.9887,127.0597,257500.0
2013-12-18 15:30:00,161.1,161.19,161.03,161.09,194400.0,127.0597,127.1307,127.0045,127.0518,194400.0
2013-12-18 15:35:00,161.08,161.54,161.06,161.54,547600.0,127.0439,127.4067,127.0282,127.4067,547600.0
2013-12-18 15:40:00,161.54,161.63,161.46,161.56,325900.0,127.4067,127.4777,127.3437,127.4225,325900.0
2013-12-18 15:45:00,161.58,161.63,161.27,161.29,566800.0,127.4383,127.4777,127.1938,127.2096,566800.0
2013-12-18 15:50:00,161.29,161.44,161.29,161.37,424200.0,127.2096,127.3279,127.2096,127.2727,424200.0
2013-12-18 15:55:00,161.37,161.79,161.34,161.76,861600.0,127.2727,127.6039,127.249,127.5803,861600.0
2013-12-19 09:30:00,161.47,161.67,161.37,161.65,359900.0,127.3515,127.5093,127.2727,127.4935,359900.0
2013-12-19 09:35:00,161.67,161.73,161.55,161.61,269400.0,127.5093,127.5566,127.4146,127.462,269400.0
2013-12-19 09:40:00,161.59,161.62,161.41,161.59,233200.0,127.4462,127.4698,127.3042,127.4462,233200.0
2013-12-19 09:45:00,161.59,161.71,161.49,161.49,157800.0,127.4462,127.5408,127.3673,127.3673,157800.0
2013-12-19 09:50:00,161.5,161.55,161.44,161.46,180900.0,127.3752,127.4146,127.3279,127.3437,180900.0
2013-12-19 09:55:00,161.46,161.6,161.45,161.58,94500.0,127.3437,127.4541,127.3358,127.4383,94500.0
2013-12-19 10:00:00,161.54,161.67,161.39,161.53,246000.0,127.4067,127.5093,127.2884,127.3989,246000.0
2013-12-19 10:05:00,161.53,161.57,161.43,161.48,98400.0,127.3989,127.4304,127.32,127.3594,98400.0
2013-12-19 10:10:00,161.48,161.52,161.31,161.31,176200.0,127.3594,127.391,127.2253,127.2253,176200.0
2013-12-19 10:15:00,161.31,161.4,161.28,161.39,150500.0,127.2253,127.2963,127.2017,127.2884,150500.0
2013-12-19 10:20:00,161.39,161.45,161.36,161.45,143600.0,127.2884,127.3358,127.2648,127.3358,143600.0
2013-12-19 10:25:00,161.44,161.54,161.44,161.49,98700.0,127.3279,127.4067,127.3279,127.3673,98700.0
2013-12-19 10:30:00,161.5,161.58,161.46,161.53,230000.0,127.3752,127.4383,127.3437,127.3989,230000.0
2013-12-19 10:35:00,161.53,161.56,161.45,161.48,112500.0,127.3989,127.4225,127.3358,127.3594,112500.0
2013-12-19 10:40:00,161.48,161.6,161.41,161.6,215500.0,127.3594,127.4541,127.3042,127.4541,215500.0
2013-12-19 10:45:00,161.61,161.65,161.57,161.62,163200.0,127.462,127.4935,127.4304,127.4698,163200.0
2013-12-19 10:50:00,161.63,161.68,161.57,161.59,149600.0,127.4777,127.5172,127.4304,127.4462,149600.0
2013-12-19 10:55:00,161.6,161.64,161.56,161.6,39800.0,127.4541,127.4856,127.4225,127.4541,39800.0
2013-12-19 11:00:00,161.6,161.62,161.54,161.58,34500.0,127.4541,127.4698,127.4067,127.4383,34500.0
2013-12-19 11:05:00,161.58,161.63,161.56,161.61,23300.0,127.4383,127.4777,127.4225,127.462,23300.0
2013-12-19 11:10:00,161.63,161.63,161.55,161.55,67100.0,127.4777,127.4777,127.4146,127.4146,67100.0
2013-12-19 11:15:00,161.56,161.57,161.49,161.52,45100.0,127.4225,127.4304,127.3673,127.391,45100.0
2013-12-19 11:20:00,161.52,161.55,161.46,161.55,43100.0,127.391,127.4146,127.3437,127.4146,43100.0
2013-12-19 11:25:00,161.55,161.59,161.47,161.58,77100.0,127.4146,127.4462,127.3515,127.4383,77100.0
2013-12-19 11:30:00,161.57,161.68,161.55,161.68,91500.0,127.4304,127.5172,127.4146,127.5172,91500.0
2013-12-19 11:35:00,161.67,161.69,161.63,161.65,124000.0,127.5093,127.5251,127.4777,127.4935,124000.0
2013-12-19 11:40:00,161.65,161.65,161.56,161.63,82500.0,127.4935,127.4935,127.4225,127.4777,82500.0
2013-12-19 11:45:00,161.62,161.65,161.58,161.61,52100.0,127.4698,127.4935,127.4383,127.462,52100.0
2013-12-19 11:50:00,161.61,161.69,161.59,161.68,40100.0,127.462,127.5251,127.4462,127.5172,40100.0
2013-12-19 11:55:00,161.68,161.73,161.68,161.69,71600.0,127.5172,127.5566,127.5172,127.5251,71600.0
2013-12-19 12:00:00,161.69,161.69,161.58,161.58,51100.0,127.5251,127.5251,127.4383,127.4383,51100.0
2013-12-19 12:05:00,161.59,161.69,161.59,161.67,48400.0,127.4462,127.5251,127.4462,127.5093,48400.0
2013-12-19 12:10:00,161.67,161.71,161.64,161.69,44600.0,127.5093,127.5408,127.4856,127.5251,44600.0
2013-12-19 12:15:00,161.68,161.76,161.64,161.74,70400.0,127.5172,127.5803,127.4856,127.5645,70400.0
2013-12-19 12:20:00,161.74,161.82,161.73,161.8,89800.0,127.5645,127.6276,127.5566,127.6118,89800.0
2013-12-19 12:25:00,161.79,161.81,161.75,161.75,101100.0,127.6039,127.6197,127.5724,127.5724,101100.0
2013-12-19 12:30:00,161.75,161.79,161.71,161.75,58800.0,127.5724,127.6039,127.5408,127.5724,58800.0
2013-12-19 12:35:00,161.74,161.75,161.71,161.72,33200.0,127.5645,127.5724,127.5408,127.5487,33200.0
2013-12-19 12:40:00,161.72,161.79,161.71,161.79,25800.0,127.5487,127.6039,127.5408,127.6039,25800.0
2013-12-19 12:45:00,161.8,161.8,161.74,161.74,49500.0,127.6118,127.6118,127.5645,127.5645,49500.0
2013-12-19 12:50:00,161.76,161.78,161.71,161.78,23000.0,127.5803,127.596,127.5408,127.596,23000.0
2013-12-19 12:55:00,161.78,161.82,161.76,161.78,17100.0,127.596,127.6276,127.5803,127.596,17100.0
2013-12-19 13:00:00,161.77,161.8,161.69,161.72,51100.0,127.5881,127.6118,127.5251,127.5487,51100.0
2013-12-19 13:05:00,161.71,161.87,161.7,161.87,123900.0,127.5408,127.667,127.5329,127.667,123900.0
2013-12-19 13:10:00,161.86,161.91,161.81,161.83,55200.0,127.6591,127.6986,127.6197,127.6355,55200.0
2013-12-19 13:15:00,161.83,162.01,161.83,162.0,183100.0,127.6355,127.7774,127.6355,127.7695,183100.0
2013-12-19 13:20:00,161.99,161.99,161.95,161.98,41500.0,127.7617,127.7617,127.7301,127.7538,41500.0
2013-12-19 13:25:00,161.98,162.0,161.93,161.94,57700.0,127.7538,127.7695,127.7143,127.7222,57700.0
2013-12-19 13:30:00,161.93,161.98,161.89,161.92,59200.0,127.7143,127.7538,127.6828,127.7065,59200.0
2013-12-19 13:35:00,161.92,161.96,161.9,161.91,26200.0,127.7065,127.738,127.6907,127.6986,26200.0
2013-12-19 13:40:00,161.91,161.93,161.89,161.91,51200.0,127.6986,127.7143,127.6828,127.6986,51200.0
2013-12-19 13:45:00,161.91,161.91,161.77,161.79,112500.0,127.6986,127.6986,127.5881,127.6039,112500.0
2013-12-19 13:50:00,161.79,161.87,161.76,161.85,42600.0,127.6039,127.667,127.5803,127.6512,42600.0
2013-12-19 13:55:00,161.84,161.86,161.82,161.85,14900.0,127.6434,127.6591,127.6276,127.6512,14900.0
2013-12-19 14:00:00,161.84,161.89,161.8,161.82,41100.0,127.6434,127.6828,127.6118,127.6276,41100.0
2013-12-19 14:05:00,161.82,161.86,161.81,161.86,28500.0,127.6276,127.6591,127.6197,127.6591,28500.0
2013-12-19 14:10:00,161.86,161.88,161.82,161.85,29100.0,127.6591,127.6749,127.6276,127.6512,29100.0
2013-12-19 14:15:00,161.85,161.87,161.78,161.82,26100.0,127.6512,127.667,127.596,127.6276,26100.0
2013-12-19 14:20:00,161.81,161.81,161.67,161.67,60000.0,127.6197,127.6197,127.5093,127.5093,60000.0
2013-12-19 14:25:00,161.68,161.76,161.68,161.69,38500.0,127.5172,127.5803,127.5172,127.5251,38500.0
2013-12-19 14:30:00,161.68,161.75,161.66,161.74,59000.0,127.5172,127.5724,127.5014,127.5645,59000.0
2013-12-19 14:35:00,161.74,161.76,161.71,161.74,30900.0,127.5645,127.5803,127.5408,127.5645,30900.0
2013-12-19 14:40:00,161.75,161.81,161.72,161.76,26900.0,127.5724,127.6197,127.5487,127.5803,26900.0
2013-12-19 14:45:00,161.77,161.79,161.74,161.74,26800.0,127.5881,127.6039,127.5645,127.5645,26800.0
2013-12-19 14:50:00,161.73,161.76,161.7,161.76,14000.0,127.5566,127.5803,127.5329,127.5803,14000.0
2013-12-19 14:55:00,161.76,161.85,161.73,161.82,25700.0,127.5803,127.6512,127.5566,127.6276,25700.0
2013-12-19 15:00:00,161.81,161.94,161.78,161.89,94800.0,127.6197,127.7222,127.596,127.6828,94800.0
2013-12-19 15:05:00,161.9,161.9,161.81,161.82,42000.0,127.6907,127.6907,127.6197,127.6276,42000.0
2013-12-19 15:10:00,161.82,161.86,161.81,161.85,42400.0,127.6276,127.6591,127.6197,127.6512,42400.0
2013-12-19 15:15:00,161.84,161.91,161.81,161.89,22700.0,127.6434,127.6986,127.6197,127.6828,22700.0
2013-12-19 15:20:00,161.87,161.89,161.85,161.85,59400.0,127.667,127.6828,127.6512,127.6512,59400.0
2013-12-19 15:25:00,161.85,161.86,161.76,161.76,36100.0,127.6512,127.6591,127.5803,127.5803,36100.0
2013-12-19 15:30:00,161.75,161.78,161.69,161.72,108500.0,127.5724,127.596,127.5251,127.5487,108500.0
2013-12-19 15:35:00,161.74,161.87,161.74,161.85,101900.0,127.5645,127.667,127.5645,127.6512,101900.0
2013-12-19 15:40:00,161.85,161.93,161.82,161.82,209500.0,127.6512,127.7143,127.6276,127.6276,209500.0
2013-12-19 15:45:00,161.81,161.81,161.69,161.72,121200.0,127.6197,127.6197,127.5251,127.5487,121200.0
2013-12-19 15:50:00,161.72,161.73,161.66,161.66,101700.0,127.5487,127.5566,127.5014,127.5014,101700.0
2013-12-19 15:55:00,161.66,161.92,161.65,161.82,323800.0,127.5014,127.7065,127.4935,127.6276,323800.0
2013-12-20 09:30:00,161.62,162.01,161.61,161.99,596000.0,127.7803,128.0887,127.7724,128.0728,596000.0
2013-12-20 09:35:00,161.98,162.07,161.98,161.98,447500.0,128.0649,128.1361,128.0649,128.0649,447500.0
2013-12-20 09:40:00,161.98,162.14,161.93,162.11,201100.0,128.0649,128.1914,128.0254,128.1677,201100.0
2013-12-20 09:45:00,162.11,162.19,162.07,162.08,116400.0,128.1677,128.231,128.1361,128.144,116400.0
2013-12-20 09:50:00,162.11,162.14,162.07,162.14,97700.0,128.1677,128.1914,128.1361,128.1914,97700.0
2013-12-20 09:55:00,162.14,162.17,162.11,162.13,39000.0,128.1914,128.2152,128.1677,128.1835,39000.0
2013-12-20 10:00:00,162.14,162.16,161.93,161.95,90900.0,128.1914,128.2073,128.0254,128.0412,90900.0
2013-12-20 10:05:00,161.95,162.11,161.95,162.05,88400.0,128.0412,128.1677,128.0412,128.1203,88400.0
2013-12-20 10:10:00,162.06,162.1,162.04,162.08,54000.0,128.1282,128.1598,128.1124,128.144,54000.0
2013-12-20 10:15:00,162.07,162.09,162.03,162.05,71800.0,128.1361,128.1519,128.1045,128.1203,71800.0
2013-12-20 10:20:00,162.04,162.05,161.99,162.01,50400.0,128.1124,128.1203,128.0728,128.0887,50400.0
2013-12-20 10:25:00,162.01,162.02,161.92,161.96,51900.0,128.0887,128.0966,128.0175,128.0491,51900.0
2013-12-20 10:30:00,161.96,162.1,161.96,162.09,55800.0,128.0491,128.1598,128.0491,128.1519,55800.0
2013-12-20 10:35:00,162.09,162.16,162.08,162.15,44900.0,128.1519,128.2073,128.144,128.1993,44900.0
2013-12-20 10:40:00,162.14,162.14,162.08,162.09,54500.0,128.1914,128.1914,128.144,128.1519,54500.0
2013-12-20 10:45:00,162.1,162.19,162.07,162.16,80900.0,128.1598,128.231,128.1361,128.2073,80900.0
2013-12-20 10:50:00,162.16,162.19,162.14,162.14,45300.0,128.2073,128.231,128.1914,128.1914,45300.0
2013-12-20 10:55:00,162.14,162.16,162.06,162.07,75300.0,128.1914,128.2073,128.1282,128.1361,75300.0
2013-12-20 11:00:00,162.06,162.1,162.03,162.08,50800.0,128.1282,128.1598,128.1045,128.144,50800.0
2013-12-20 11:05:00,162.08,162.15,162.06,162.13,49500.0,128.144,128.1993,128.1282,128.1835,49500.0
2013-12-20 11:10:00,162.13,162.18,162.11,162.16,34900.0,128.1835,128.2231,128.1677,128.2073,34900.0
2013-12-20 11:15:00,162.16,162.21,162.15,162.17,62200.0,128.2073,128.2468,128.1993,128.2152,62200.0
2013-12-20 11:20:00,162.18,162.22,162.17,162.21,66300.0,128.2231,128.2547,128.2152,128.2468,66300.0
2013-12-20 11:25:00,162.22,162.24,162.13,162.13,66400.0,128.2547,128.2705,128.1835,128.1835,66400.0
2013-12-20 11:30:00,162.13,162.27,162.13,162.21,102800.0,128.1835,128.2942,128.1835,128.2468,102800.0
2013-12-20 11:35:00,162.2,162.28,162.2,162.27,48500.0,128.2389,128.3021,128.2389,128.2942,48500.0
2013-12-20 11:40:00,162.27,162.32,162.26,162.29,65600.0,128.2942,128.3337,128.2863,128.31,65600.0
2013-12-20 11:45:00,162.29,162.33,162.25,162.31,88500.0,128.31,128.3417,128.2784,128.3258,88500.0
2013-12-20 11:50:00,162.31,162.38,162.31,162.35,92500.0,128.3258,128.3812,128.3258,128.3575,92500.0
2013-12-20 11:55:00,162.35,162.36,162.28,162.32,93400.0,128.3575,128.3654,128.3021,128.3337,93400.0
2013-12-20 12:00:00,162.32,162.34,162.28,162.3,75300.0,128.3337,128.3496,128.3021,128.3179,75300.0
2013-12-20 12:05:00,162.31,162.32,162.26,162.27,85600.0,128.3258,128.3337,128.2863,128.2942,85600.0
2013-12-20 12:10:00,162.26,162.29,162.23,162.28,97500.0,128.2863,128.31,128.2626,128.3021,97500.0
2013-12-20 12:15:00,162.28,162.38,162.27,162.37,79100.0,128.3021,128.3812,128.2942,128.3733,79100.0
2013-12-20 12:20:00,162.37,162.41,162.35,162.36,97900.0,128.3733,128.4049,128.3575,128.3654,97900.0
2013-12-20 12:25:00,162.36,162.46,162.35,162.38,153100.0,128.3654,128.4444,128.3575,128.3812,153100.0
2013-12-20 12:30:00,162.39,162.42,162.37,162.42,79600.0,128.3891,128.4128,128.3733,128.4128,79600.0
2013-12-20 12:35:00,162.42,162.44,162.38,162.38,111700.0,128.4128,128.4286,128.3812,128.3812,111700.0
2013-12-20 12:40:00,162.39,162.42,162.37,162.4,108000.0,128.3891,128.4128,128.3733,128.397,108000.0
2013-12-20 12:45:00,162.4,162.44,162.36,162.42,111600.0,128.397,128.4286,128.3654,128.4128,111600.0
2013-12-20 12:50:00,162.43,162.46,162.42,162.45,103000.0,128.4207,128.4444,128.4128,128.4365,103000.0
2013-12-20 12:55:00,162.45,162.47,162.34,162.34,136300.0,128.4365,128.4523,128.3496,128.3496,136300.0
2013-12-20 13:00:00,162.35,162.41,162.33,162.37,106200.0,128.3575,128.4049,128.3417,128.3733,106200.0
2013-12-20 13:05:00,162.38,162.4,162.37,162.37,60000.0,128.3812,128.397,128.3733,128.3733,60000.0
2013-12-20 13:10:00,162.38,162.39,162.32,162.35,71200.0,128.3812,128.3891,128.3337,128.3575,71200.0
2013-12-20 13:15:00,162.34,162.39,162.34,162.39,96400.0,128.3496,128.3891,128.3496,128.3891,96400.0
2013-12-20 13:20:00,162.37,162.43,162.35,162.41,71600.0,128.3733,128.4207,128.3575,128.4049,71600.0
2013-12-20 13:25:00,162.41,162.43,162.38,162.39,107700.0,128.4049,128.4207,128.3812,128.3891,107700.0
2013-12-20 13:30:00,162.4,162.41,162.32,162.33,33600.0,128.397,128.4049,128.3337,128.3417,33600.0
2013-12-20 13:35:00,162.34,162.36,162.3,162.35,43700.0,128.3496,128.3654,128.3179,128.3575,43700.0
2013-12-20 13:40:00,162.36,162.39,162.35,162.36,29100.0,128.3654,128.3891,128.3575,128.3654,29100.0
2013-12-20 13:45:00,162.36,162.4,162.33,162.4,31100.0,128.3654,128.397,128.3417,128.397,31100.0
2013-12-20 13:50:00,162.4,162.44,162.37,162.43,42700.0,128.397,128.4286,128.3733,128.4207,42700.0
2013-12-20 13:55:00,162.43,162.53,162.42,162.5,57700.0,128.4207,128.4998,128.4128,128.4761,57700.0
2013-12-20 14:00:00,162.49,162.52,162.42,162.43,63300.0,128.4682,128.4919,128.4128,128.4207,63300.0
2013-12-20 14:05:00,162.44,162.5,162.43,162.49,44700.0,128.4286,128.4761,128.4207,128.4682,44700.0
2013-12-20 14:10:00,162.49,162.51,162.45,162.46,22700.0,128.4682,128.484,128.4365,128.4444,22700.0
2013-12-20 14:15:00,162.46,162.53,162.44,162.52,107000.0,128.4444,128.4998,128.4286,128.4919,107000.0
2013-12-20 14:20:00,162.52,162.53,162.47,162.49,66900.0,128.4919,128.4998,128.4523,128.4682,66900.0
2013-12-20 14:25:00,162.49,162.49,162.47,162.48,19000.0,128.4682,128.4682,128.4523,128.4602,19000.0
2013-12-20 14:30:00,162.48,162.5,162.44,162.45,36200.0,128.4602,128.4761,128.4286,128.4365,36200.0
2013-12-20 14:35:00,162.46,162.48,162.41,162.44,41800.0,128.4444,128.4602,128.4049,128.4286,41800.0
2013-12-20 14:40:00,162.43,162.51,162.42,162.5,52500.0,128.4207,128.484,128.4128,128.4761,52500.0
2013-12-20 14:45:00,162.5,162.51,162.47,162.49,54300.0,128.4761,128.484,128.4523,128.4682,54300.0
2013-12-20 14:50:00,162.48,162.49,162.39,162.41,35800.0,128.4602,128.4682,128.3891,128.4049,35800.0
2013-12-20 14:55:00,162.42,162.45,162.41,162.44,22100.0,128.4128,128.4365,128.4049,128.4286,22100.0
2013-12-20 15:00:00,162.44,162.44,162.33,162.35,64700.0,128.4286,128.4286,128.3417,128.3575,64700.0
2013-12-20 15:05:00,162.34,162.36,162.32,162.34,28400.0,128.3496,128.3654,128.3337,128.3496,28400.0
2013-12-20 15:10:00,162.33,162.41,162.33,162.39,84700.0,128.3417,128.4049,128.3417,128.3891,84700.0
2013-12-20 15:15:00,162.39,162.4,162.35,162.36,23700.0,128.3891,128.397,128.3575,128.3654,23700.0
2013-12-20 15:20:00,162.37,162.37,162.26,162.27,96000.0,128.3733,128.3733,128.2863,128.2942,96000.0
2013-12-20 15:25:00,162.27,162.29,162.15,162.18,125300.0,128.2942,128.31,128.1993,128.2231,125300.0
2013-12-20 15:30:00,162.19,162.28,162.17,162.21,148700.0,128.231,128.3021,128.2152,128.2468,148700.0
2013-12-20 15:35:00,162.21,162.26,162.14,162.25,186400.0,128.2468,128.2863,128.1914,128.2784,186400.0
2013-12-20 15:40:00,162.25,162.32,162.14,162.15,159200.0,128.2784,128.3337,128.1914,128.1993,159200.0
2013-12-20 15:45:00,162.15,162.19,162.08,162.12,172300.0,128.1993,128.231,128.144,128.1756,172300.0
2013-12-20 15:50:00,162.12,162.17,162.08,162.08,228900.0,128.1756,128.2152,128.144,128.144,228900.0
2013-12-20 15:55:00,162.08,162.1,161.92,162.02,439000.0,128.144,128.1598,128.0175,128.0966,439000.0
2013-12-23 10:20:00,162.48,162.58,162.47,162.57,15400.0,128.4602,128.5393,128.4523,128.5314,15400.0
2013-12-23 10:25:00,162.58,162.6,162.54,162.58,57400.0,128.5393,128.5551,128.5077,128.5393,57400.0
2013-12-23 10:30:00,162.57,162.59,162.51,162.52,60300.0,128.5314,128.5472,128.484,128.4919,60300.0
2013-12-23 10:35:00,162.51,162.53,162.43,162.48,46000.0,128.484,128.4998,128.4207,128.4602,46000.0
2013-12-23 10:40:00,162.51,162.6,162.49,162.6,40000.0,128.484,128.5551,128.4682,128.5551,40000.0
2013-12-23 10:45:00,162.6,162.63,162.57,162.61,21600.0,128.5551,128.5788,128.5314,128.563,21600.0
2013-12-23 10:50:00,162.6,162.62,162.56,162.58,13600.0,128.5551,128.5709,128.5235,128.5393,13600.0
2013-12-23 10:55:00,162.59,162.62,162.59,162.6,15900.0,128.5472,128.5709,128.5472,128.5551,15900.0
2013-12-23 11:00:00,162.58,162.63,162.57,162.6,16300.0,128.5393,128.5788,128.5314,128.5551,16300.0
2013-12-23 11:05:00,162.61,162.65,162.58,162.59,77100.0,128.563,128.5947,128.5393,128.5472,77100.0
2013-12-23 11:10:00,162.59,162.61,162.57,162.59,18700.0,128.5472,128.563,128.5314,128.5472,18700.0
2013-12-23 11:15:00,162.6,162.65,162.59,162.63,61100.0,128.5551,128.5947,128.5472,128.5788,61100.0
2013-12-23 11:20:00,162.62,162.65,162.59,162.62,16100.0,128.5709,128.5947,128.5472,128.5709,16100.0
2013-12-23 11:25:00,162.63,162.64,162.6,162.64,18900.0,128.5788,128.5867,128.5551,128.5867,18900.0
2013-12-23 11:30:00,162.65,162.69,162.63,162.69,45500.0,128.5947,128.6263,128.5788,128.6263,45500.0
2013-12-23 11:35:00,162.7,162.71,162.65,162.68,50700.0,128.6342,128.6421,128.5947,128.6184,50700.0
2013-12-23 11:40:00,162.67,162.72,162.66,162.7,32900.0,128.6105,128.65,128.6026,128.6342,32900.0
2013-12-23 11:45:00,162.7,162.7,162.64,162.65,25400.0,128.6342,128.6342,128.5867,128.5947,25400.0
2013-12-23 11:50:00,162.65,162.69,162.64,162.68,17600.0,128.5947,128.6263,128.5867,128.6184,17600.0
2013-12-23 11:55:00,162.69,162.7,162.65,162.69,40500.0,128.6263,128.6342,128.5947,128.6263,40500.0
2013-12-23 12:00:00,162.7,162.71,162.65,162.66,9400.0,128.6342,128.6421,128.5947,128.6026,9400.0
2013-12-23 12:05:00,162.66,162.71,162.65,162.71,12900.0,128.6026,128.6421,128.5947,128.6421,12900.0
2013-12-23 12:10:00,162.71,162.72,162.68,162.72,21100.0,128.6421,128.65,128.6184,128.65,21100.0
2013-12-23 12:15:00,162.72,162.81,162.7,162.74,34700.0,128.65,128.7212,128.6342,128.6658,34700.0
2013-12-23 12:20:00,162.74,162.81,162.74,162.8,82800.0,128.6658,128.7212,128.6658,128.7132,82800.0
2013-12-23 12:25:00,162.8,162.85,162.77,162.8,31000.0,128.7132,128.7528,128.6895,128.7132,31000.0
2013-12-23 12:30:00,162.8,162.83,162.76,162.77,17500.0,128.7132,128.737,128.6816,128.6895,17500.0
2013-12-23 12:35:00,162.76,162.77,162.72,162.73,17000.0,128.6816,128.6895,128.65,128.6579,17000.0
2013-12-23 12:40:00,162.73,162.75,162.72,162.75,29300.0,128.6579,128.6737,128.65,128.6737,29300.0
2013-12-23 12:45:00,162.75,162.76,162.74,162.76,19900.0,128.6737,128.6816,128.6658,128.6816,19900.0
2013-12-23 12:50:00,162.76,162.79,162.73,162.74,63100.0,128.6816,128.7053,128.6579,128.6658,63100.0
2013-12-23 12:55:00,162.74,162.74,162.68,162.69,99100.0,128.6658,128.6658,128.6184,128.6263,99100.0
2013-12-23 13:00:00,162.69,162.7,162.68,162.7,12800.0,128.6263,128.6342,128.6184,128.6342,12800.0
2013-12-23 13:05:00,162.71,162.71,162.65,162.67,20800.0,128.6421,128.6421,128.5947,128.6105,20800.0
2013-12-23 13:10:00,162.68,162.71,162.66,162.68,16100.0,128.6184,128.6421,128.6026,128.6184,16100.0
2013-12-23 13:15:00,162.67,162.68,162.63,162.64,31000.0,128.6105,128.6184,128.5788,128.5867,31000.0
2013-12-23 13:20:00,162.63,162.65,162.63,162.65,8700.0,128.5788,128.5947,128.5788,128.5947,8700.0
2013-12-23 13:25:00,162.65,162.68,162.62,162.67,20800.0,128.5947,128.6184,128.5709,128.6105,20800.0
2013-12-23 13:30:00,162.67,162.7,162.65,162.7,31100.0,128.6105,128.6342,128.5947,128.6342,31100.0
2013-12-23 13:35:00,162.71,162.72,162.6,162.6,65900.0,128.6421,128.65,128.5551,128.5551,65900.0
2013-12-23 13:40:00,162.6,162.62,162.54,162.59,43800.0,128.5551,128.5709,128.5077,128.5472,43800.0
2013-12-23 13:45:00,162.58,162.59,162.47,162.49,30300.0,128.5393,128.5472,128.4523,128.4682,30300.0
2013-12-23 13:50:00,162.48,162.51,162.4,162.42,113700.0,128.4602,128.484,128.397,128.4128,113700.0
2013-12-23 13:55:00,162.43,162.54,162.4,162.52,61000.0,128.4207,128.5077,128.397,128.4919,61000.0
2013-12-23 14:00:00,162.52,162.56,162.5,162.51,30700.0,128.4919,128.5235,128.4761,128.484,30700.0
2013-12-23 14:05:00,162.51,162.55,162.46,162.51,22800.0,128.484,128.5156,128.4444,128.484,22800.0
2013-12-23 14:10:00,162.5,162.53,162.47,162.53,22900.0,128.4761,128.4998,128.4523,128.4998,22900.0
2013-12-23 14:15:00,162.53,162.61,162.52,162.56,60900.0,128.4998,128.563,128.4919,128.5235,60900.0
2013-12-23 14:20:00,162.58,162.62,162.57,162.58,19400.0,128.5393,128.5709,128.5314,128.5393,19400.0
2013-12-23 14:25:00,162.6,162.62,162.53,162.56,17600.0,128.5551,128.5709,128.4998,128.5235,17600.0
2013-12-23 14:30:00,162.55,162.61,162.55,162.55,23100.0,128.5156,128.563,128.5156,128.5156,23100.0
2013-12-23 14:35:00,162.56,162.62,162.53,162.58,81100.0,128.5235,128.5709,128.4998,128.5393,81100.0
2013-12-23 14:40:00,162.58,162.59,162.55,162.57,18500.0,128.5393,128.5472,128.5156,128.5314,18500.0
2013-12-23 14:45:00,162.57,162.63,162.57,162.6,37500.0,128.5314,128.5788,128.5314,128.5551,37500.0
2013-12-23 14:50:00,162.61,162.61,162.57,162.57,41300.0,128.563,128.563,128.5314,128.5314,41300.0
2013-12-23 14:55:00,162.58,162.6,162.56,162.56,24200.0,128.5393,128.5551,128.5235,128.5235,24200.0
2013-12-23 15:00:00,162.56,162.59,162.53,162.59,38200.0,128.5235,128.5472,128.4998,128.5472,38200.0
2013-12-23 15:05:00,162.58,162.59,162.56,162.57,48200.0,128.5393,128.5472,128.5235,128.5314,48200.0
2013-12-23 15:10:00,162.56,162.58,162.54,162.54,39800.0,128.5235,128.5393,128.5077,128.5077,39800.0
2013-12-23 15:15:00,162.55,162.59,162.49,162.57,49800.0,128.5156,128.5472,128.4682,128.5314,49800.0
2013-12-23 15:20:00,162.58,162.61,162.52,162.56,123800.0,128.5393,128.563,128.4919,128.5235,123800.0
2013-12-23 15:25:00,162.56,162.61,162.54,162.59,18700.0,128.5235,128.563,128.5077,128.5472,18700.0
2013-12-23 15:30:00,162.59,162.66,162.59,162.65,89800.0,128.5472,128.6026,128.5472,128.5947,89800.0
2013-12-23 15:35:00,162.65,162.68,162.64,162.68,35000.0,128.5947,128.6184,128.5867,128.6184,35000.0
2013-12-23 15:40:00,162.68,162.69,162.63,162.67,61300.0,128.6184,128.6263,128.5788,128.6105,61300.0
2013-12-23 15:45:00,162.67,162.67,162.58,162.6,94000.0,128.6105,128.6105,128.5393,128.5551,94000.0
2013-12-23 15:50:00,162.6,162.63,162.53,162.6,157400.0,128.5551,128.5788,128.4998,128.5551,157400.0
2013-12-23 15:55:00,162.61,162.67,162.57,162.6,196400.0,128.563,128.6105,128.5314,128.5551,196400.0
2013-12-24 09:30:00,162.72,162.89,162.72,162.89,165600.0,128.65,128.7844,128.65,128.7844,165600.0
2013-12-24 09:35:00,162.89,162.94,162.84,162.86,192000.0,128.7844,128.8239,128.7449,128.7607,192000.0
2013-12-24 09:40:00,162.87,162.96,162.84,162.94,90500.0,128.7686,128.8397,128.7449,128.8239,90500.0
2013-12-24 09:45:00,162.94,162.96,162.9,162.94,54300.0,128.8239,128.8397,128.7923,128.8239,54300.0
2013-12-24 09:50:00,162.94,162.96,162.88,162.88,41500.0,128.8239,128.8397,128.7765,128.7765,41500.0
2013-12-24 09:55:00,162.89,162.92,162.88,162.89,21900.0,128.7844,128.8081,128.7765,128.7844,21900.0
2013-12-24 10:00:00,162.89,162.95,162.86,162.93,25200.0,128.7844,128.8318,128.7607,128.816,25200.0
2013-12-24 10:05:00,162.94,162.96,162.89,162.95,52800.0,128.8239,128.8397,128.7844,128.8318,52800.0
2013-12-24 10:10:00,162.95,162.95,162.89,162.92,46000.0,128.8318,128.8318,128.7844,128.8081,46000.0
2013-12-24 10:15:00,162.92,162.94,162.89,162.92,41500.0,128.8081,128.8239,128.7844,128.8081,41500.0
2013-12-24 10:20:00,162.92,162.94,162.91,162.94,80500.0,128.8081,128.8239,128.8002,128.8239,80500.0
2013-12-24 10:25:00,162.94,163.0,162.94,162.98,46900.0,128.8239,128.8714,128.8239,128.8556,46900.0
2013-12-24 10:30:00,162.97,162.99,162.96,162.98,30400.0,128.8477,128.8635,128.8397,128.8556,30400.0
2013-12-24 10:35:00,162.98,163.03,162.98,163.01,56900.0,128.8556,128.8951,128.8556,128.8793,56900.0
2013-12-24 10:40:00,163.01,163.01,162.98,162.98,16100.0,128.8793,128.8793,128.8556,128.8556,16100.0
2013-12-24 10:45:00,162.99,163.02,162.94,162.94,31500.0,128.8635,128.8872,128.8239,128.8239,31500.0
2013-12-24 10:50:00,162.95,162.97,162.93,162.97,33400.0,128.8318,128.8477,128.816,128.8477,33400.0
2013-12-24 10:55:00,162.96,163.02,162.96,162.97,67900.0,128.8397,128.8872,128.8397,128.8477,67900.0
2013-12-24 11:00:00,162.97,163.02,162.97,162.97,23700.0,128.8477,128.8872,128.8477,128.8477,23700.0
2013-12-24 11:05:00,162.99,163.02,162.98,162.99,19400.0,128.8635,128.8872,128.8556,128.8635,19400.0
2013-12-24 11:10:00,163.0,163.02,162.99,163.01,12900.0,128.8714,128.8872,128.8635,128.8793,12900.0
2013-12-24 11:15:00,163.01,163.07,162.99,163.03,58500.0,128.8793,128.9267,128.8635,128.8951,58500.0
2013-12-24 11:20:00,163.03,163.08,163.03,163.05,32600.0,128.8951,128.9346,128.8951,128.9109,32600.0
2013-12-24 11:25:00,163.04,163.06,163.01,163.05,26500.0,128.903,128.9188,128.8793,128.9109,26500.0
2013-12-24 11:30:00,163.05,163.11,163.05,163.07,27000.0,128.9109,128.9583,128.9109,128.9267,27000.0
2013-12-24 11:35:00,163.08,163.1,163.05,163.07,25700.0,128.9346,128.9504,128.9109,128.9267,25700.0
2013-12-24 11:40:00,163.06,163.08,163.05,163.05,12700.0,128.9188,128.9346,128.9109,128.9109,12700.0
2013-12-24 11:45:00,163.06,163.1,163.05,163.08,15200.0,128.9188,128.9504,128.9109,128.9346,15200.0
2013-12-24 11:50:00,163.08,163.12,163.06,163.08,42600.0,128.9346,128.9662,128.9188,128.9346,42600.0
2013-12-24 11:55:00,163.09,163.15,163.07,163.11,50000.0,128.9425,128.99,128.9267,128.9583,50000.0
2013-12-24 12:00:00,163.12,163.15,163.08,163.11,34700.0,128.9662,128.99,128.9346,128.9583,34700.0
2013-12-24 12:05:00,163.1,163.16,163.1,163.16,51000.0,128.9504,128.9979,128.9504,128.9979,51000.0
2013-12-24 12:10:00,163.17,163.17,163.12,163.15,24900.0,129.0058,129.0058,128.9662,128.99,24900.0
2013-12-24 12:15:00,163.16,163.16,163.11,163.15,19700.0,128.9979,128.9979,128.9583,128.99,19700.0
2013-12-24 12:20:00,163.15,163.16,163.11,163.13,39600.0,128.99,128.9979,128.9583,128.9742,39600.0
2013-12-24 12:25:00,163.13,163.18,163.12,163.16,20400.0,128.9742,129.0137,128.9662,128.9979,20400.0
2013-12-24 12:30:00,163.15,163.15,163.11,163.14,33100.0,128.99,128.99,128.9583,128.9821,33100.0
2013-12-24 12:35:00,163.12,163.18,163.12,163.17,75500.0,128.9662,129.0137,128.9662,129.0058,75500.0
2013-12-24 12:40:00,163.17,163.22,163.17,163.21,161300.0,129.0058,129.0453,129.0058,129.0374,161300.0
2013-12-24 12:45:00,163.21,163.24,163.2,163.23,76200.0,129.0374,129.0611,129.0295,129.0532,76200.0
2013-12-24 12:50:00,163.23,163.24,163.2,163.22,54100.0,129.0532,129.0611,129.0295,129.0453,54100.0
2013-12-24 12:55:00,163.22,163.26,163.19,163.2,215600.0,129.0453,129.0769,129.0216,129.0295,215600.0
2013-12-26 09:30:00,163.6,163.72,163.58,163.7,359900.0,129.3457,129.4406,129.3299,129.4248,359900.0
2013-12-26 09:35:00,163.71,163.77,163.67,163.72,130000.0,129.4327,129.4802,129.4011,129.4406,130000.0
2013-12-26 09:40:00,163.72,163.8,163.67,163.79,127700.0,129.4406,129.5039,129.4011,129.496,127700.0
2013-12-26 09:45:00,163.81,163.82,163.72,163.74,118700.0,129.5118,129.5197,129.4406,129.4564,118700.0
2013-12-26 09:50:00,163.74,163.86,163.73,163.83,203300.0,129.4564,129.5513,129.4485,129.5276,203300.0
2013-12-26 09:55:00,163.83,163.9,163.82,163.89,105700.0,129.5276,129.5829,129.5197,129.575,105700.0
2013-12-26 10:00:00,163.89,163.96,163.87,163.89,135900.0,129.575,129.6304,129.5592,129.575,135900.0
2013-12-26 10:05:00,163.89,163.91,163.76,163.76,94100.0,129.575,129.5908,129.4722,129.4722,94100.0
2013-12-26 10:10:00,163.77,163.79,163.73,163.78,68000.0,129.4802,129.496,129.4485,129.4881,68000.0
2013-12-26 10:15:00,163.78,163.8,163.76,163.79,44600.0,129.4881,129.5039,129.4722,129.496,44600.0
2013-12-26 10:20:00,163.78,163.8,163.76,163.8,37100.0,129.4881,129.5039,129.4722,129.5039,37100.0
2013-12-26 10:25:00,163.78,163.87,163.78,163.84,57600.0,129.4881,129.5592,129.4881,129.5355,57600.0
2013-12-26 10:30:00,163.84,163.88,163.84,163.86,63100.0,129.5355,129.5671,129.5355,129.5513,63100.0
2013-12-26 10:35:00,163.86,163.88,163.86,163.87,12700.0,129.5513,129.5671,129.5513,129.5592,12700.0
2013-12-26 10:40:00,163.86,163.91,163.85,163.9,21200.0,129.5513,129.5908,129.5434,129.5829,21200.0
2013-12-26 10:45:00,163.89,163.9,163.81,163.81,35200.0,129.575,129.5829,129.5118,129.5118,35200.0
2013-12-26 10:50:00,163.8,163.8,163.73,163.75,31100.0,129.5039,129.5039,129.4485,129.4643,31100.0
2013-12-26 10:55:00,163.75,163.81,163.74,163.8,72500.0,129.4643,129.5118,129.4564,129.5039,72500.0
2013-12-26 11:00:00,163.8,163.81,163.78,163.8,9100.0,129.5039,129.5118,129.4881,129.5039,9100.0
2013-12-26 11:05:00,163.8,163.8,163.74,163.74,73300.0,129.5039,129.5039,129.4564,129.4564,73300.0
2013-12-26 11:10:00,163.73,163.78,163.72,163.76,33000.0,129.4485,129.4881,129.4406,129.4722,33000.0
2013-12-26 11:15:00,163.76,163.79,163.73,163.76,11600.0,129.4722,129.496,129.4485,129.4722,11600.0
2013-12-26 11:20:00,163.76,163.84,163.75,163.83,24000.0,129.4722,129.5355,129.4643,129.5276,24000.0
2013-12-26 11:25:00,163.84,163.9,163.83,163.88,39400.0,129.5355,129.5829,129.5276,129.5671,39400.0
2013-12-26 11:30:00,163.87,163.96,163.87,163.96,55900.0,129.5592,129.6304,129.5592,129.6304,55900.0
2013-12-26 11:35:00,163.95,163.97,163.9,163.91,74200.0,129.6225,129.6383,129.5829,129.5908,74200.0
2013-12-26 11:40:00,163.91,163.94,163.88,163.91,27600.0,129.5908,129.6146,129.5671,129.5908,27600.0
2013-12-26 11:45:00,163.92,163.95,163.9,163.93,15100.0,129.5987,129.6225,129.5829,129.6067,15100.0
2013-12-26 11:50:00,163.93,163.94,163.9,163.92,19000.0,129.6067,129.6146,129.5829,129.5987,19000.0
2013-12-26 11:55:00,163.93,163.95,163.9,163.95,10400.0,129.6067,129.6225,129.5829,129.6225,10400.0
2013-12-26 12:00:00,163.95,163.98,163.93,163.94,17800.0,129.6225,129.6462,129.6067,129.6146,17800.0
2013-12-26 12:05:00,163.94,163.97,163.92,163.96,25500.0,129.6146,129.6383,129.5987,129.6304,25500.0
2013-12-26 12:10:00,163.95,163.95,163.93,163.94,15600.0,129.6225,129.6225,129.6067,129.6146,15600.0
2013-12-26 12:15:00,163.94,163.94,163.91,163.94,19900.0,129.6146,129.6146,129.5908,129.6146,19900.0
2013-12-26 12:20:00,163.93,163.97,163.93,163.96,24300.0,129.6067,129.6383,129.6067,129.6304,24300.0
2013-12-26 12:25:00,163.96,164.05,163.94,164.05,49300.0,129.6304,129.7015,129.6146,129.7015,49300.0
2013-12-26 12:30:00,164.04,164.12,164.04,164.11,60400.0,129.6936,129.7569,129.6936,129.749,60400.0
2013-12-26 12:35:00,164.12,164.13,164.08,164.08,45200.0,129.7569,129.7648,129.7252,129.7252,45200.0
2013-12-26 12:40:00,164.08,164.13,164.07,164.11,36100.0,129.7252,129.7648,129.7173,129.749,36100.0
2013-12-26 12:45:00,164.1,164.17,164.1,164.13,42600.0,129.7411,129.7964,129.7411,129.7648,42600.0
2013-12-26 12:50:00,164.13,164.13,164.11,164.11,7400.0,129.7648,129.7648,129.749,129.749,7400.0
2013-12-26 12:55:00,164.11,164.13,164.1,164.13,6500.0,129.749,129.7648,129.7411,129.7648,6500.0
2013-12-26 13:00:00,164.13,164.17,164.12,164.14,15700.0,129.7648,129.7964,129.7569,129.7727,15700.0
2013-12-26 13:05:00,164.13,164.17,164.13,164.16,158000.0,129.7648,129.7964,129.7648,129.7885,158000.0
2013-12-26 13:10:00,164.16,164.18,164.14,164.15,31900.0,129.7885,129.8043,129.7727,129.7806,31900.0
2013-12-26 13:15:00,164.16,164.2,164.15,164.17,25500.0,129.7885,129.8201,129.7806,129.7964,25500.0
2013-12-26 13:20:00,164.17,164.21,164.15,164.15,26100.0,129.7964,129.828,129.7806,129.7806,26100.0
2013-12-26 13:25:00,164.16,164.21,164.16,164.21,13100.0,129.7885,129.828,129.7885,129.828,13100.0
2013-12-26 13:30:00,164.2,164.27,164.2,164.26,62700.0,129.8201,129.8755,129.8201,129.8676,62700.0
2013-12-26 13:35:00,164.27,164.27,164.21,164.25,41600.0,129.8755,129.8755,129.828,129.8597,41600.0
2013-12-26 13:40:00,164.25,164.3,164.22,164.22,118100.0,129.8597,129.8992,129.8359,129.8359,118100.0
2013-12-26 13:45:00,164.23,164.29,164.23,164.29,27400.0,129.8438,129.8913,129.8438,129.8913,27400.0
2013-12-26 13:50:00,164.3,164.35,164.3,164.34,47300.0,129.8992,129.9387,129.8992,129.9308,47300.0
2013-12-26 13:55:00,164.34,164.41,164.33,164.39,55600.0,129.9308,129.9861,129.9229,129.9703,55600.0
2013-12-26 14:00:00,164.39,164.41,164.35,164.4,47300.0,129.9703,129.9861,129.9387,129.9782,47300.0
2013-12-26 14:05:00,164.4,164.42,164.39,164.41,44300.0,129.9782,129.9941,129.9703,129.9861,44300.0
2013-12-26 14:10:00,164.41,164.45,164.41,164.42,31700.0,129.9861,130.0178,129.9861,129.9941,31700.0
2013-12-26 14:15:00,164.42,164.43,164.37,164.4,27300.0,129.9941,130.002,129.9545,129.9782,27300.0
2013-12-26 14:20:00,164.41,164.44,164.4,164.42,17200.0,129.9861,130.0099,129.9782,129.9941,17200.0
2013-12-26 14:25:00,164.42,164.45,164.4,164.43,190700.0,129.9941,130.0178,129.9782,130.002,190700.0
2013-12-26 14:30:00,164.43,164.45,164.38,164.38,37700.0,130.002,130.0178,129.9624,129.9624,37700.0
2013-12-26 14:35:00,164.39,164.43,164.39,164.42,24100.0,129.9703,130.002,129.9703,129.9941,24100.0
2013-12-26 14:40:00,164.41,164.43,164.39,164.4,22700.0,129.9861,130.002,129.9703,129.9782,22700.0
2013-12-26 14:45:00,164.41,164.41,164.33,164.37,28000.0,129.9861,129.9861,129.9229,129.9545,28000.0
2013-12-26 14:50:00,164.37,164.41,164.32,164.33,59700.0,129.9545,129.9861,129.915,129.9229,59700.0
2013-12-26 14:55:00,164.33,164.4,164.33,164.36,40100.0,129.9229,129.9782,129.9229,129.9466,40100.0
2013-12-26 15:00:00,164.36,164.41,164.35,164.38,130100.0,129.9466,129.9861,129.9387,129.9624,130100.0
2013-12-26 15:05:00,164.38,164.43,164.37,164.4,43300.0,129.9624,130.002,129.9545,129.9782,43300.0
2013-12-26 15:10:00,164.39,164.43,164.39,164.41,33100.0,129.9703,130.002,129.9703,129.9861,33100.0
2013-12-26 15:15:00,164.41,164.41,164.35,164.41,34700.0,129.9861,129.9861,129.9387,129.9861,34700.0
2013-12-26 15:20:00,164.41,164.45,164.4,164.43,50200.0,129.9861,130.0178,129.9782,130.002,50200.0
2013-12-26 15:25:00,164.43,164.45,164.4,164.45,38200.0,130.002,130.0178,129.9782,130.0178,38200.0
2013-12-26 15:30:00,164.45,164.47,164.42,164.45,44500.0,130.0178,130.0336,129.9941,130.0178,44500.0
2013-12-26 15:35:00,164.45,164.46,164.41,164.45,39100.0,130.0178,130.0257,129.9861,130.0178,39100.0
2013-12-26 15:40:00,164.44,164.48,164.41,164.44,106000.0,130.0099,130.0415,129.9861,130.0099,106000.0
2013-12-26 15:45:00,164.45,164.49,164.4,164.4,105900.0,130.0178,130.0494,129.9782,129.9782,105900.0
2013-12-26 15:50:00,164.41,164.43,164.36,164.42,126200.0,129.9861,130.002,129.9466,129.9941,126200.0
2013-12-26 15:55:00,164.41,164.46,164.37,164.45,267000.0,129.9861,130.0257,129.9545,130.0178,267000.0
2013-12-27 09:30:00,164.76,164.92,164.75,164.78,431000.0,130.2629,130.3894,130.255,130.2787,431000.0
2013-12-27 09:35:00,164.79,164.87,164.73,164.8,230700.0,130.2866,130.3498,130.2391,130.2945,230700.0
2013-12-27 09:40:00,164.8,164.83,164.72,164.72,188300.0,130.2945,130.3182,130.2312,130.2312,188300.0
2013-12-27 09:45:00,164.73,164.78,164.69,164.7,98800.0,130.2391,130.2787,130.2075,130.2154,98800.0
2013-12-27 09:50:00,164.7,164.77,164.68,164.74,76700.0,130.2154,130.2708,130.1996,130.2471,76700.0
2013-12-27 09:55:00,164.73,164.75,164.65,164.66,119800.0,130.2391,130.255,130.1759,130.1838,119800.0
2013-12-27 10:00:00,164.66,164.76,164.65,164.74,110200.0,130.1838,130.2629,130.1759,130.2471,110200.0
2013-12-27 10:05:00,164.74,164.75,164.69,164.71,180900.0,130.2471,130.255,130.2075,130.2233,180900.0
2013-12-27 10:10:00,164.71,164.71,164.64,164.64,242200.0,130.2233,130.2233,130.168,130.168,242200.0
2013-12-27 10:15:00,164.63,164.69,164.59,164.69,74100.0,130.1601,130.2075,130.1285,130.2075,74100.0
2013-12-27 10:20:00,164.69,164.69,164.6,164.66,66700.0,130.2075,130.2075,130.1364,130.1838,66700.0
2013-12-27 10:25:00,164.66,164.66,164.61,164.61,57200.0,130.1838,130.1838,130.1443,130.1443,57200.0
2013-12-27 10:30:00,164.63,164.63,164.47,164.49,134800.0,130.1601,130.1601,130.0336,130.0494,134800.0
2013-12-27 10:35:00,164.49,164.51,164.43,164.43,138000.0,130.0494,130.0652,130.002,130.002,138000.0
2013-12-27 10:40:00,164.42,164.43,164.35,164.4,162200.0,129.9941,130.002,129.9387,129.9782,162200.0
2013-12-27 10:45:00,164.4,164.41,164.29,164.32,83000.0,129.9782,129.9861,129.8913,129.915,83000.0
2013-12-27 10:50:00,164.32,164.37,164.29,164.32,76800.0,129.915,129.9545,129.8913,129.915,76800.0
2013-12-27 10:55:00,164.32,164.35,164.25,164.26,62800.0,129.915,129.9387,129.8597,129.8676,62800.0
2013-12-27 11:00:00,164.26,164.29,164.22,164.25,90800.0,129.8676,129.8913,129.8359,129.8597,90800.0
2013-12-27 11:05:00,164.26,164.32,164.26,164.31,41600.0,129.8676,129.915,129.8676,129.9071,41600.0
2013-12-27 11:10:00,164.31,164.33,164.26,164.33,32500.0,129.9071,129.9229,129.8676,129.9229,32500.0
2013-12-27 11:15:00,164.34,164.42,164.33,164.4,33500.0,129.9308,129.9941,129.9229,129.9782,33500.0
2013-12-27 11:20:00,164.42,164.43,164.34,164.35,39900.0,129.9941,130.002,129.9308,129.9387,39900.0
2013-12-27 11:25:00,164.34,164.47,164.32,164.46,64600.0,129.9308,130.0336,129.915,130.0257,64600.0
2013-12-27 11:30:00,164.47,164.56,164.47,164.5,92800.0,130.0336,130.1047,130.0336,130.0573,92800.0
2013-12-27 11:35:00,164.5,164.52,164.38,164.38,50500.0,130.0573,130.0731,129.9624,129.9624,50500.0
2013-12-27 11:40:00,164.38,164.47,164.37,164.44,38900.0,129.9624,130.0336,129.9545,130.0099,38900.0
2013-12-27 11:45:00,164.44,164.45,164.41,164.43,21900.0,130.0099,130.0178,129.9861,130.002,21900.0
2013-12-27 11:50:00,164.42,164.48,164.42,164.48,31500.0,129.9941,130.0415,129.9941,130.0415,31500.0
2013-12-27 11:55:00,164.47,164.53,164.45,164.51,38500.0,130.0336,130.081,130.0178,130.0652,38500.0
2013-12-27 12:00:00,164.51,164.53,164.47,164.52,27000.0,130.0652,130.081,130.0336,130.0731,27000.0
2013-12-27 12:05:00,164.52,164.53,164.5,164.5,12200.0,130.0731,130.081,130.0573,130.0573,12200.0
2013-12-27 12:10:00,164.51,164.52,164.47,164.47,203300.0,130.0652,130.0731,130.0336,130.0336,203300.0
2013-12-27 12:15:00,164.46,164.46,164.38,164.41,380700.0,130.0257,130.0257,129.9624,129.9861,380700.0
2013-12-27 12:20:00,164.42,164.47,164.4,164.47,125700.0,129.9941,130.0336,129.9782,130.0336,125700.0
2013-12-27 12:25:00,164.47,164.47,164.42,164.46,55700.0,130.0336,130.0336,129.9941,130.0257,55700.0
2013-12-27 12:30:00,164.46,164.46,164.42,164.43,77800.0,130.0257,130.0257,129.9941,130.002,77800.0
2013-12-27 12:35:00,164.43,164.45,164.4,164.44,19200.0,130.002,130.0178,129.9782,130.0099,19200.0
2013-12-27 12:40:00,164.43,164.43,164.34,164.34,29400.0,130.002,130.002,129.9308,129.9308,29400.0
2013-12-27 12:45:00,164.35,164.35,164.29,164.34,45500.0,129.9387,129.9387,129.8913,129.9308,45500.0
2013-12-27 12:50:00,164.33,164.38,164.31,164.31,32900.0,129.9229,129.9624,129.9071,129.9071,32900.0
2013-12-27 12:55:00,164.32,164.34,164.3,164.32,17600.0,129.915,129.9308,129.8992,129.915,17600.0
2013-12-27 13:00:00,164.31,164.36,164.31,164.36,29000.0,129.9071,129.9466,129.9071,129.9466,29000.0
2013-12-27 13:05:00,164.35,164.36,164.29,164.29,21600.0,129.9387,129.9466,129.8913,129.8913,21600.0
2013-12-27 13:10:00,164.29,164.32,164.28,164.32,29000.0,129.8913,129.915,129.8834,129.915,29000.0
2013-12-27 13:15:00,164.31,164.36,164.31,164.33,29200.0,129.9071,129.9466,129.9071,129.9229,29200.0
2013-12-27 13:20:00,164.32,164.33,164.31,164.32,11800.0,129.915,129.9229,129.9071,129.915,11800.0
2013-12-27 13:25:00,164.32,164.35,164.31,164.35,22400.0,129.915,129.9387,129.9071,129.9387,22400.0
2013-12-27 13:30:00,164.34,164.35,164.27,164.28,17700.0,129.9308,129.9387,129.8755,129.8834,17700.0
2013-12-27 13:35:00,164.28,164.38,164.27,164.38,36700.0,129.8834,129.9624,129.8755,129.9624,36700.0
2013-12-27 13:40:00,164.38,164.38,164.34,164.36,38800.0,129.9624,129.9624,129.9308,129.9466,38800.0
2013-12-27 13:45:00,164.37,164.39,164.36,164.39,9400.0,129.9545,129.9703,129.9466,129.9703,9400.0
2013-12-27 13:50:00,164.4,164.48,164.39,164.47,33100.0,129.9782,130.0415,129.9703,130.0336,33100.0
2013-12-27 13:55:00,164.48,164.48,164.41,164.41,15500.0,130.0415,130.0415,129.9861,129.9861,15500.0
2013-12-27 14:00:00,164.42,164.44,164.32,164.33,268100.0,129.9941,130.0099,129.915,129.9229,268100.0
2013-12-27 14:05:00,164.33,164.42,164.32,164.4,32300.0,129.9229,129.9941,129.915,129.9782,32300.0
2013-12-27 14:10:00,164.4,164.41,164.36,164.37,18400.0,129.9782,129.9861,129.9466,129.9545,18400.0
2013-12-27 14:15:00,164.35,164.43,164.33,164.41,38700.0,129.9387,130.002,129.9229,129.9861,38700.0
2013-12-27 14:20:00,164.41,164.45,164.4,164.44,36000.0,129.9861,130.0178,129.9782,130.0099,36000.0
2013-12-27 14:25:00,164.43,164.49,164.43,164.48,28400.0,130.002,130.0494,130.002,130.0415,28400.0
2013-12-27 14:30:00,164.47,164.48,164.43,164.44,17300.0,130.0336,130.0415,130.002,130.0099,17300.0
2013-12-27 14:35:00,164.45,164.46,164.43,164.45,13500.0,130.0178,130.0257,130.002,130.0178,13500.0
2013-12-27 14:40:00,164.45,164.46,164.44,164.46,10900.0,130.0178,130.0257,130.0099,130.0257,10900.0
2013-12-27 14:45:00,164.45,164.48,164.44,164.47,18800.0,130.0178,130.0415,130.0099,130.0336,18800.0
2013-12-27 14:50:00,164.46,164.48,164.44,164.45,6000.0,130.0257,130.0415,130.0099,130.0178,6000.0
2013-12-27 14:55:00,164.44,164.46,164.37,164.38,31200.0,130.0099,130.0257,129.9545,129.9624,31200.0
2013-12-27 15:00:00,164.38,164.4,164.36,164.36,37400.0,129.9624,129.9782,129.9466,129.9466,37400.0
2013-12-27 15:05:00,164.37,164.39,164.35,164.38,52400.0,129.9545,129.9703,129.9387,129.9624,52400.0
2013-12-27 15:10:00,164.38,164.39,164.36,164.39,12400.0,129.9624,129.9703,129.9466,129.9703,12400.0
2013-12-27 15:15:00,164.38,164.4,164.34,164.39,21000.0,129.9624,129.9782,129.9308,129.9703,21000.0
2013-12-27 15:20:00,164.39,164.4,164.36,164.36,33900.0,129.9703,129.9782,129.9466,129.9466,33900.0
2013-12-27 15:25:00,164.37,164.43,164.36,164.41,41100.0,129.9545,130.002,129.9466,129.9861,41100.0
2013-12-27 15:30:00,164.41,164.47,164.4,164.46,57100.0,129.9861,130.0336,129.9782,130.0257,57100.0
2013-12-27 15:35:00,164.48,164.5,164.43,164.46,51200.0,130.0415,130.0573,130.002,130.0257,51200.0
2013-12-27 15:40:00,164.46,164.46,164.41,164.44,116800.0,130.0257,130.0257,129.9861,130.0099,116800.0
2013-12-27 15:45:00,164.44,164.46,164.43,164.44,48100.0,130.0099,130.0257,130.002,130.0099,48100.0
2013-12-27 15:50:00,164.45,164.5,164.44,164.48,67700.0,130.0178,130.0573,130.0099,130.0415,67700.0
2013-12-27 15:55:00,164.49,164.49,164.38,164.43,163400.0,130.0494,130.0494,129.9624,130.002,163400.0
2013-12-30 09:30:00,164.55,164.68,164.53,164.53,255700.0,130.0968,130.1996,130.081,130.081,255700.0
2013-12-30 09:35:00,164.52,164.55,164.46,164.52,85400.0,130.0731,130.0968,130.0257,130.0731,85400.0
2013-12-30 09:40:00,164.51,164.52,164.45,164.51,65900.0,130.0652,130.0731,130.0178,130.0652,65900.0
2013-12-30 09:45:00,164.5,164.54,164.46,164.46,78700.0,130.0573,130.0889,130.0257,130.0257,78700.0
2013-12-30 09:50:00,164.46,164.51,164.44,164.5,56300.0,130.0257,130.0652,130.0099,130.0573,56300.0
2013-12-30 09:55:00,164.49,164.56,164.45,164.45,57500.0,130.0494,130.1047,130.0178,130.0178,57500.0
2013-12-30 10:00:00,164.46,164.57,164.45,164.49,71600.0,130.0257,130.1126,130.0178,130.0494,71600.0
2013-12-30 10:05:00,164.5,164.51,164.44,164.44,49300.0,130.0573,130.0652,130.0099,130.0099,49300.0
2013-12-30 10:10:00,164.44,164.54,164.43,164.49,50200.0,130.0099,130.0889,130.002,130.0494,50200.0
2013-12-30 10:15:00,164.5,164.54,164.45,164.5,62000.0,130.0573,130.0889,130.0178,130.0573,62000.0
2013-12-30 10:20:00,164.49,164.53,164.44,164.45,37700.0,130.0494,130.081,130.0099,130.0178,37700.0
2013-12-30 10:25:00,164.44,164.47,164.41,164.44,38600.0,130.0099,130.0336,129.9861,130.0099,38600.0
2013-12-30 10:30:00,164.44,164.52,164.43,164.51,58800.0,130.0099,130.0731,130.002,130.0652,58800.0
2013-12-30 10:35:00,164.51,164.54,164.45,164.53,30400.0,130.0652,130.0889,130.0178,130.081,30400.0
2013-12-30 10:40:00,164.53,164.57,164.53,164.57,61600.0,130.081,130.1126,130.081,130.1126,61600.0
2013-12-30 10:45:00,164.57,164.58,164.52,164.53,51400.0,130.1126,130.1206,130.0731,130.081,51400.0
2013-12-30 10:50:00,164.53,164.54,164.47,164.48,50000.0,130.081,130.0889,130.0336,130.0415,50000.0
2013-12-30 10:55:00,164.48,164.51,164.42,164.45,88200.0,130.0415,130.0652,129.9941,130.0178,88200.0
2013-12-30 11:00:00,164.43,164.53,164.43,164.52,35100.0,130.002,130.081,130.002,130.0731,35100.0
2013-12-30 11:05:00,164.53,164.53,164.48,164.53,27000.0,130.081,130.081,130.0415,130.081,27000.0
2013-12-30 11:10:00,164.53,164.59,164.53,164.56,37000.0,130.081,130.1285,130.081,130.1047,37000.0
2013-12-30 11:15:00,164.57,164.64,164.57,164.59,64200.0,130.1126,130.168,130.1126,130.1285,64200.0
2013-12-30 11:20:00,164.59,164.63,164.59,164.59,47000.0,130.1285,130.1601,130.1285,130.1285,47000.0
2013-12-30 11:25:00,164.59,164.6,164.55,164.56,33500.0,130.1285,130.1364,130.0968,130.1047,33500.0
2013-12-30 11:30:00,164.57,164.64,164.47,164.47,66200.0,130.1126,130.168,130.0336,130.0336,66200.0
2013-12-30 11:35:00,164.48,164.53,164.44,164.46,90600.0,130.0415,130.081,130.0099,130.0257,90600.0
2013-12-30 11:40:00,164.46,164.49,164.43,164.45,98800.0,130.0257,130.0494,130.002,130.0178,98800.0
2013-12-30 11:45:00,164.44,164.51,164.44,164.48,65700.0,130.0099,130.0652,130.0099,130.0415,65700.0
2013-12-30 11:50:00,164.47,164.5,164.45,164.46,65600.0,130.0336,130.0573,130.0178,130.0257,65600.0
2013-12-30 11:55:00,164.46,164.49,164.45,164.46,57600.0,130.0257,130.0494,130.0178,130.0257,57600.0
2013-12-30 12:00:00,164.45,164.48,164.45,164.47,19000.0,130.0178,130.0415,130.0178,130.0336,19000.0
2013-12-30 12:05:00,164.48,164.5,164.47,164.47,26000.0,130.0415,130.0573,130.0336,130.0336,26000.0
2013-12-30 12:10:00,164.47,164.5,164.46,164.5,14600.0,130.0336,130.0573,130.0257,130.0573,14600.0
2013-12-30 12:15:00,164.49,164.5,164.44,164.45,15600.0,130.0494,130.0573,130.0099,130.0178,15600.0
2013-12-30 12:20:00,164.45,164.48,164.44,164.45,30500.0,130.0178,130.0415,130.0099,130.0178,30500.0
2013-12-30 12:25:00,164.45,164.45,164.4,164.44,30200.0,130.0178,130.0178,129.9782,130.0099,30200.0
2013-12-30 12:30:00,164.44,164.47,164.43,164.44,13100.0,130.0099,130.0336,130.002,130.0099,13100.0
2013-12-30 12:35:00,164.45,164.46,164.43,164.45,31700.0,130.0178,130.0257,130.002,130.0178,31700.0
2013-12-30 12:40:00,164.44,164.47,164.44,164.46,19500.0,130.0099,130.0336,130.0099,130.0257,19500.0
2013-12-30 12:45:00,164.47,164.47,164.41,164.41,20700.0,130.0336,130.0336,129.9861,129.9861,20700.0
2013-12-30 12:50:00,164.41,164.43,164.4,164.42,23900.0,129.9861,130.002,129.9782,129.9941,23900.0
2013-12-30 12:55:00,164.41,164.43,164.41,164.42,5500.0,129.9861,130.002,129.9861,129.9941,5500.0
2013-12-30 13:00:00,164.43,164.44,164.41,164.41,9500.0,130.002,130.0099,129.9861,129.9861,9500.0
2013-12-30 13:05:00,164.42,164.44,164.42,164.44,17300.0,129.9941,130.0099,129.9941,130.0099,17300.0
2013-12-30 13:10:00,164.42,164.49,164.42,164.48,95600.0,129.9941,130.0494,129.9941,130.0415,95600.0
2013-12-30 13:15:00,164.48,164.51,164.48,164.48,9100.0,130.0415,130.0652,130.0415,130.0415,9100.0
2013-12-30 13:20:00,164.48,164.49,164.46,164.48,9000.0,130.0415,130.0494,130.0257,130.0415,9000.0
2013-12-30 13:25:00,164.48,164.49,164.45,164.45,9000.0,130.0415,130.0494,130.0178,130.0178,9000.0
2013-12-30 13:30:00,164.46,164.47,164.45,164.45,7300.0,130.0257,130.0336,130.0178,130.0178,7300.0
2013-12-30 13:35:00,164.47,164.49,164.45,164.47,7000.0,130.0336,130.0494,130.0178,130.0336,7000.0
2013-12-30 13:40:00,164.46,164.47,164.4,164.4,41400.0,130.0257,130.0336,129.9782,129.9782,41400.0
2013-12-30 13:45:00,164.41,164.47,164.4,164.45,15500.0,129.9861,130.0336,129.9782,130.0178,15500.0
2013-12-30 13:50:00,164.44,164.47,164.44,164.46,19000.0,130.0099,130.0336,130.0099,130.0257,19000.0
2013-12-30 13:55:00,164.46,164.47,164.44,164.46,27500.0,130.0257,130.0336,130.0099,130.0257,27500.0
2013-12-30 14:00:00,164.45,164.53,164.44,164.51,29400.0,130.0178,130.081,130.0099,130.0652,29400.0
2013-12-30 14:05:00,164.52,164.54,164.5,164.52,10800.0,130.0731,130.0889,130.0573,130.0731,10800.0
2013-12-30 14:10:00,164.52,164.54,164.51,164.54,17400.0,130.0731,130.0889,130.0652,130.0889,17400.0
2013-12-30 14:15:00,164.55,164.55,164.51,164.53,15400.0,130.0968,130.0968,130.0652,130.081,15400.0
2013-12-30 14:20:00,164.53,164.56,164.52,164.55,14500.0,130.081,130.1047,130.0731,130.0968,14500.0
2013-12-30 14:25:00,164.54,164.57,164.51,164.56,79000.0,130.0889,130.1126,130.0652,130.1047,79000.0
2013-12-30 14:30:00,164.56,164.58,164.52,164.57,50800.0,130.1047,130.1206,130.0731,130.1126,50800.0
2013-12-30 14:35:00,164.58,164.6,164.56,164.57,17900.0,130.1206,130.1364,130.1047,130.1126,17900.0
2013-12-30 14:40:00,164.58,164.61,164.57,164.6,28600.0,130.1206,130.1443,130.1126,130.1364,28600.0
2013-12-30 14:45:00,164.61,164.62,164.59,164.62,15900.0,130.1443,130.1522,130.1285,130.1522,15900.0
2013-12-30 14:50:00,164.63,164.63,164.59,164.59,31600.0,130.1601,130.1601,130.1285,130.1285,31600.0
2013-12-30 14:55:00,164.6,164.61,164.56,164.6,18900.0,130.1364,130.1443,130.1047,130.1364,18900.0
2013-12-30 15:00:00,164.6,164.61,164.59,164.59,6300.0,130.1364,130.1443,130.1285,130.1285,6300.0
2013-12-30 15:05:00,164.57,164.58,164.52,164.53,38000.0,130.1126,130.1206,130.0731,130.081,38000.0
2013-12-30 15:10:00,164.54,164.55,164.51,164.51,29600.0,130.0889,130.0968,130.0652,130.0652,29600.0
2013-12-30 15:15:00,164.51,164.53,164.51,164.53,15500.0,130.0652,130.081,130.0652,130.081,15500.0
2013-12-30 15:20:00,164.51,164.57,164.51,164.57,43900.0,130.0652,130.1126,130.0652,130.1126,43900.0
2013-12-30 15:25:00,164.57,164.6,164.54,164.55,18400.0,130.1126,130.1364,130.0889,130.0968,18400.0
2013-12-30 15:30:00,164.55,164.57,164.54,164.56,21400.0,130.0968,130.1126,130.0889,130.1047,21400.0
2013-12-30 15:35:00,164.57,164.57,164.54,164.55,31100.0,130.1126,130.1126,130.0889,130.0968,31100.0
2013-12-30 15:40:00,164.55,164.57,164.52,164.56,103700.0,130.0968,130.1126,130.0731,130.1047,103700.0
2013-12-30 15:45:00,164.55,164.61,164.53,164.6,76300.0,130.0968,130.1443,130.081,130.1364,76300.0
2013-12-30 15:50:00,164.61,164.63,164.55,164.62,91800.0,130.1443,130.1601,130.0968,130.1522,91800.0
2013-12-30 15:55:00,164.63,164.68,164.61,164.62,222400.0,130.1601,130.1996,130.1443,130.1522,222400.0
2013-12-31 09:30:00,164.94,165.05,164.92,165.01,194000.0,130.4052,130.4921,130.3894,130.4605,194000.0
2013-12-31 09:35:00,165.01,165.06,164.92,164.94,166100.0,130.4605,130.5001,130.3894,130.4052,166100.0
2013-12-31 09:40:00,164.95,164.97,164.88,164.88,85200.0,130.4131,130.4289,130.3577,130.3577,85200.0
2013-12-31 09:45:00,164.88,164.91,164.84,164.85,80700.0,130.3577,130.3815,130.3261,130.334,80700.0
2013-12-31 09:50:00,164.85,164.91,164.85,164.88,49700.0,130.334,130.3815,130.334,130.3577,49700.0
2013-12-31 09:55:00,164.88,164.94,164.85,164.91,61500.0,130.3577,130.4052,130.334,130.3815,61500.0
2013-12-31 10:00:00,164.91,165.07,164.91,165.04,94200.0,130.3815,130.508,130.3815,130.4842,94200.0
2013-12-31 10:05:00,165.05,165.07,164.98,165.02,52800.0,130.4921,130.508,130.4368,130.4684,52800.0
2013-12-31 10:10:00,165.01,165.05,165.0,165.03,49600.0,130.4605,130.4921,130.4526,130.4763,49600.0
2013-12-31 10:15:00,165.03,165.04,164.99,165.0,84000.0,130.4763,130.4842,130.4447,130.4526,84000.0
2013-12-31 10:20:00,165.01,165.05,164.98,165.01,89000.0,130.4605,130.4921,130.4368,130.4605,89000.0
2013-12-31 10:25:00,165.01,165.04,164.99,165.01,20900.0,130.4605,130.4842,130.4447,130.4605,20900.0
2013-12-31 10:30:00,165.02,165.06,165.01,165.05,59300.0,130.4684,130.5001,130.4605,130.4921,59300.0
2013-12-31 10:35:00,165.05,165.08,165.03,165.05,45100.0,130.4921,130.5159,130.4763,130.4921,45100.0
2013-12-31 10:40:00,165.05,165.07,165.02,165.05,23500.0,130.4921,130.508,130.4684,130.4921,23500.0
2013-12-31 10:45:00,165.05,165.06,164.98,164.98,77100.0,130.4921,130.5001,130.4368,130.4368,77100.0
2013-12-31 10:50:00,164.98,165.0,164.95,164.99,118800.0,130.4368,130.4526,130.4131,130.4447,118800.0
2013-12-31 10:55:00,164.99,165.03,164.96,165.03,118200.0,130.4447,130.4763,130.421,130.4763,118200.0
2013-12-31 11:00:00,165.03,165.14,165.03,165.12,151900.0,130.4763,130.5633,130.4763,130.5475,151900.0
2013-12-31 11:05:00,165.12,165.15,165.09,165.13,132300.0,130.5475,130.5712,130.5238,130.5554,132300.0
2013-12-31 11:10:00,165.14,165.27,165.14,165.2,239500.0,130.5633,130.6661,130.5633,130.6107,239500.0
2013-12-31 11:15:00,165.2,165.22,165.17,165.2,121400.0,130.6107,130.6266,130.587,130.6107,121400.0
2013-12-31 11:20:00,165.2,165.22,165.17,165.19,40400.0,130.6107,130.6266,130.587,130.6028,40400.0
2013-12-31 11:25:00,165.18,165.2,165.17,165.2,16600.0,130.5949,130.6107,130.587,130.6107,16600.0
2013-12-31 11:30:00,165.2,165.22,165.19,165.22,43600.0,130.6107,130.6266,130.6028,130.6266,43600.0
2013-12-31 11:35:00,165.21,165.23,165.2,165.2,24900.0,130.6186,130.6345,130.6107,130.6107,24900.0
2013-12-31 11:40:00,165.2,165.21,165.19,165.19,14400.0,130.6107,130.6186,130.6028,130.6028,14400.0
2013-12-31 11:45:00,165.19,165.22,165.18,165.18,31800.0,130.6028,130.6266,130.5949,130.5949,31800.0
2013-12-31 11:50:00,165.18,165.21,165.18,165.19,23500.0,130.5949,130.6186,130.5949,130.6028,23500.0
2013-12-31 11:55:00,165.2,165.21,165.18,165.2,62000.0,130.6107,130.6186,130.5949,130.6107,62000.0
2013-12-31 12:00:00,165.22,165.22,165.19,165.21,48900.0,130.6266,130.6266,130.6028,130.6186,48900.0
2013-12-31 12:05:00,165.22,165.22,165.19,165.2,35000.0,130.6266,130.6266,130.6028,130.6107,35000.0
2013-12-31 12:10:00,165.21,165.22,165.16,165.21,55500.0,130.6186,130.6266,130.5791,130.6186,55500.0
2013-12-31 12:15:00,165.21,165.21,165.17,165.18,56100.0,130.6186,130.6186,130.587,130.5949,56100.0
2013-12-31 12:20:00,165.18,165.19,165.17,165.18,20300.0,130.5949,130.6028,130.587,130.5949,20300.0
2013-12-31 12:25:00,165.18,165.19,165.17,165.18,13600.0,130.5949,130.6028,130.587,130.5949,13600.0
2013-12-31 12:30:00,165.18,165.25,165.18,165.24,29200.0,130.5949,130.6503,130.5949,130.6424,29200.0
2013-12-31 12:35:00,165.24,165.27,165.23,165.23,37500.0,130.6424,130.6661,130.6345,130.6345,37500.0
2013-12-31 12:40:00,165.23,165.23,165.15,165.16,105300.0,130.6345,130.6345,130.5712,130.5791,105300.0
2013-12-31 12:45:00,165.16,165.16,165.11,165.16,45300.0,130.5791,130.5791,130.5396,130.5791,45300.0
2013-12-31 12:50:00,165.15,165.16,165.14,165.14,33800.0,130.5712,130.5791,130.5633,130.5633,33800.0
2013-12-31 12:55:00,165.15,165.2,165.14,165.2,63400.0,130.5712,130.6107,130.5633,130.6107,63400.0
2013-12-31 13:00:00,165.2,165.2,165.13,165.13,37100.0,130.6107,130.6107,130.5554,130.5554,37100.0
2013-12-31 13:05:00,165.14,165.15,165.09,165.1,35300.0,130.5633,130.5712,130.5238,130.5317,35300.0
2013-12-31 13:10:00,165.1,165.12,165.09,165.12,41600.0,130.5317,130.5475,130.5238,130.5475,41600.0
2013-12-31 13:15:00,165.13,165.14,165.1,165.12,56300.0,130.5554,130.5633,130.5317,130.5475,56300.0
2013-12-31 13:20:00,165.12,165.16,165.12,165.15,62600.0,130.5475,130.5791,130.5475,130.5712,62600.0
2013-12-31 13:25:00,165.15,165.19,165.15,165.18,24300.0,130.5712,130.6028,130.5712,130.5949,24300.0
2013-12-31 13:30:00,165.19,165.21,165.18,165.19,40500.0,130.6028,130.6186,130.5949,130.6028,40500.0
2013-12-31 13:35:00,165.19,165.19,165.16,165.16,12500.0,130.6028,130.6028,130.5791,130.5791,12500.0
2013-12-31 13:40:00,165.16,165.18,165.13,165.14,29600.0,130.5791,130.5949,130.5554,130.5633,29600.0
2013-12-31 13:45:00,165.15,165.17,165.14,165.17,35000.0,130.5712,130.587,130.5633,130.587,35000.0
2013-12-31 13:50:00,165.17,165.21,165.17,165.19,32500.0,130.587,130.6186,130.587,130.6028,32500.0
2013-12-31 13:55:00,165.19,165.19,165.15,165.17,31000.0,130.6028,130.6028,130.5712,130.587,31000.0
2013-12-31 14:00:00,165.18,165.2,165.17,165.18,17400.0,130.5949,130.6107,130.587,130.5949,17400.0
2013-12-31 14:05:00,165.18,165.2,165.14,165.19,31600.0,130.5949,130.6107,130.5633,130.6028,31600.0
2013-12-31 14:10:00,165.19,165.2,165.18,165.18,11000.0,130.6028,130.6107,130.5949,130.5949,11000.0
2013-12-31 14:15:00,165.19,165.2,165.16,165.16,11900.0,130.6028,130.6107,130.5791,130.5791,11900.0
2013-12-31 14:20:00,165.17,165.17,165.11,165.12,27300.0,130.587,130.587,130.5396,130.5475,27300.0
2013-12-31 14:25:00,165.13,165.13,164.98,165.02,98200.0,130.5554,130.5554,130.4368,130.4684,98200.0
2013-12-31 14:30:00,165.03,165.05,164.96,164.97,54800.0,130.4763,130.4921,130.421,130.4289,54800.0
2013-12-31 14:35:00,164.97,164.98,164.91,164.93,63900.0,130.4289,130.4368,130.3815,130.3973,63900.0
2013-12-31 14:40:00,164.93,164.96,164.88,164.88,38500.0,130.3973,130.421,130.3577,130.3577,38500.0
2013-12-31 14:45:00,164.88,164.91,164.82,164.86,92600.0,130.3577,130.3815,130.3103,130.3419,92600.0
2013-12-31 14:50:00,164.87,164.93,164.87,164.92,40400.0,130.3498,130.3973,130.3498,130.3894,40400.0
2013-12-31 14:55:00,164.92,164.93,164.86,164.92,52700.0,130.3894,130.3973,130.3419,130.3894,52700.0
2013-12-31 15:00:00,164.93,164.94,164.89,164.89,22900.0,130.3973,130.4052,130.3656,130.3656,22900.0
2013-12-31 15:05:00,164.89,164.89,164.81,164.83,41600.0,130.3656,130.3656,130.3024,130.3182,41600.0
2013-12-31 15:10:00,164.83,164.87,164.81,164.82,22100.0,130.3182,130.3498,130.3024,130.3103,22100.0
2013-12-31 15:15:00,164.81,164.93,164.81,164.91,121800.0,130.3024,130.3973,130.3024,130.3815,121800.0
2013-12-31 15:20:00,164.92,164.98,164.9,164.96,60600.0,130.3894,130.4368,130.3736,130.421,60600.0
2013-12-31 15:25:00,164.98,165.01,164.96,164.99,185000.0,130.4368,130.4605,130.421,130.4447,185000.0
2013-12-31 15:30:00,164.99,165.13,164.99,165.1,175000.0,130.4447,130.5554,130.4447,130.5317,175000.0
2013-12-31 15:35:00,165.11,165.15,165.06,165.11,103900.0,130.5396,130.5712,130.5001,130.5396,103900.0
2013-12-31 15:40:00,165.11,165.19,165.04,165.17,174200.0,130.5396,130.6028,130.4842,130.587,174200.0
2013-12-31 15:45:00,165.19,165.51,165.19,165.38,194000.0,130.6028,130.8558,130.6028,130.7531,194000.0
2013-12-31 15:50:00,165.38,165.47,165.38,165.39,177200.0,130.7531,130.8242,130.7531,130.761,177200.0
2013-12-31 15:55:00,165.39,165.43,165.15,165.4,456200.0,130.761,130.7926,130.5712,130.7689,456200.0
2014-01-02 09:30:00,164.79,165.01,164.6,164.88,1351900.0,130.2866,130.4605,130.1364,130.3577,1351900.0
2014-01-02 09:35:00,164.9,164.96,164.48,164.5,287800.0,130.3736,130.421,130.0415,130.0573,287800.0
2014-01-02 09:40:00,164.48,164.55,164.36,164.54,345500.0,130.0415,130.0968,129.9466,130.0889,345500.0
2014-01-02 09:45:00,164.55,164.67,164.51,164.62,223900.0,130.0968,130.1917,130.0652,130.1522,223900.0
2014-01-02 09:50:00,164.62,164.75,164.52,164.74,213300.0,130.1522,130.255,130.0731,130.2471,213300.0
2014-01-02 09:55:00,164.73,164.73,164.63,164.64,98500.0,130.2391,130.2391,130.1601,130.168,98500.0
2014-01-02 10:00:00,164.62,164.71,164.19,164.37,364600.0,130.1522,130.2233,129.8122,129.9545,364600.0
2014-01-02 10:05:00,164.36,164.43,164.29,164.43,195200.0,129.9466,130.002,129.8913,130.002,195200.0
2014-01-02 10:10:00,164.43,164.57,164.41,164.52,93400.0,130.002,130.1126,129.9861,130.0731,93400.0
2014-01-02 10:15:00,164.51,164.59,164.51,164.57,114000.0,130.0652,130.1285,130.0652,130.1126,114000.0
2014-01-02 10:20:00,164.56,164.6,164.45,164.49,55500.0,130.1047,130.1364,130.0178,130.0494,55500.0
2014-01-02 10:25:00,164.48,164.55,164.4,164.52,85300.0,130.0415,130.0968,129.9782,130.0731,85300.0
2014-01-02 10:30:00,164.52,164.54,164.44,164.53,72600.0,130.0731,130.0889,130.0099,130.081,72600.0
2014-01-02 10:35:00,164.52,164.54,164.46,164.49,74600.0,130.0731,130.0889,130.0257,130.0494,74600.0
2014-01-02 10:40:00,164.51,164.76,164.51,164.71,144400.0,130.0652,130.2629,130.0652,130.2233,144400.0
2014-01-02 10:45:00,164.71,164.71,164.61,164.65,57000.0,130.2233,130.2233,130.1443,130.1759,57000.0
2014-01-02 10:50:00,164.66,164.68,164.49,164.56,130300.0,130.1838,130.1996,130.0494,130.1047,130300.0
2014-01-02 10:55:00,164.57,164.58,164.51,164.55,20400.0,130.1126,130.1206,130.0652,130.0968,20400.0
2014-01-02 11:00:00,164.54,164.56,164.43,164.46,53000.0,130.0889,130.1047,130.002,130.0257,53000.0
2014-01-02 11:05:00,164.42,164.61,164.41,164.56,36300.0,129.9941,130.1443,129.9861,130.1047,36300.0
2014-01-02 11:10:00,164.55,164.6,164.51,164.57,78100.0,130.0968,130.1364,130.0652,130.1126,78100.0
2014-01-02 11:15:00,164.56,164.64,164.53,164.58,78400.0,130.1047,130.168,130.081,130.1206,78400.0
2014-01-02 11:20:00,164.59,164.68,164.58,164.61,78500.0,130.1285,130.1996,130.1206,130.1443,78500.0
2014-01-02 11:25:00,164.61,164.64,164.53,164.56,65300.0,130.1443,130.168,130.081,130.1047,65300.0
2014-01-02 11:30:00,164.56,164.57,164.41,164.43,78700.0,130.1047,130.1126,129.9861,130.002,78700.0
2014-01-02 11:35:00,164.43,164.48,164.4,164.41,33200.0,130.002,130.0415,129.9782,129.9861,33200.0
2014-01-02 11:40:00,164.42,164.48,164.41,164.48,45400.0,129.9941,130.0415,129.9861,130.0415,45400.0
2014-01-02 11:45:00,164.47,164.47,164.3,164.3,106900.0,130.0336,130.0336,129.8992,129.8992,106900.0
2014-01-02 11:50:00,164.3,164.3,164.15,164.2,217900.0,129.8992,129.8992,129.7806,129.8201,217900.0
2014-01-02 11:55:00,164.18,164.26,164.09,164.24,236400.0,129.8043,129.8676,129.7332,129.8517,236400.0
2014-01-02 12:00:00,164.25,164.27,164.2,164.25,86100.0,129.8597,129.8755,129.8201,129.8597,86100.0
2014-01-02 12:05:00,164.25,164.32,164.25,164.32,51600.0,129.8597,129.915,129.8597,129.915,51600.0
2014-01-02 12:10:00,164.31,164.31,164.25,164.27,28500.0,129.9071,129.9071,129.8597,129.8755,28500.0
2014-01-02 12:15:00,164.28,164.28,164.21,164.21,31800.0,129.8834,129.8834,129.828,129.828,31800.0
2014-01-02 12:20:00,164.22,164.22,164.17,164.21,108800.0,129.8359,129.8359,129.7964,129.828,108800.0
2014-01-02 12:25:00,164.2,164.2,164.09,164.17,85300.0,129.8201,129.8201,129.7332,129.7964,85300.0
2014-01-02 12:30:00,164.17,164.17,164.01,164.07,109400.0,129.7964,129.7964,129.6699,129.7173,109400.0
2014-01-02 12:35:00,164.08,164.12,164.08,164.12,26600.0,129.7252,129.7569,129.7252,129.7569,26600.0
2014-01-02 12:40:00,164.13,164.14,163.98,164.03,85900.0,129.7648,129.7727,129.6462,129.6857,85900.0
2014-01-02 12:45:00,164.03,164.17,164.02,164.15,48600.0,129.6857,129.7964,129.6778,129.7806,48600.0
2014-01-02 12:50:00,164.13,164.18,164.09,164.17,28700.0,129.7648,129.8043,129.7332,129.7964,28700.0
2014-01-02 12:55:00,164.16,164.22,164.11,164.21,56700.0,129.7885,129.8359,129.749,129.828,56700.0
2014-01-02 13:00:00,164.2,164.25,164.18,164.2,48400.0,129.8201,129.8597,129.8043,129.8201,48400.0
2014-01-02 13:05:00,164.2,164.2,164.13,164.14,19900.0,129.8201,129.8201,129.7648,129.7727,19900.0
2014-01-02 13:10:00,164.15,164.16,164.12,164.15,8400.0,129.7806,129.7885,129.7569,129.7806,8400.0
2014-01-02 13:15:00,164.14,164.18,164.14,164.18,19300.0,129.7727,129.8043,129.7727,129.8043,19300.0
2014-01-02 13:20:00,164.17,164.21,164.11,164.12,45800.0,129.7964,129.828,129.749,129.7569,45800.0
2014-01-02 13:25:00,164.12,164.17,164.1,164.13,61700.0,129.7569,129.7964,129.7411,129.7648,61700.0
2014-01-02 13:30:00,164.14,164.15,164.04,164.11,86800.0,129.7727,129.7806,129.6936,129.749,86800.0
2014-01-02 13:35:00,164.09,164.15,164.06,164.08,36200.0,129.7332,129.7806,129.7094,129.7252,36200.0
2014-01-02 13:40:00,164.07,164.11,164.07,164.09,50400.0,129.7173,129.749,129.7173,129.7332,50400.0
2014-01-02 13:45:00,164.08,164.31,164.02,164.25,224800.0,129.7252,129.9071,129.6778,129.8597,224800.0
2014-01-02 13:50:00,164.25,164.3,164.17,164.19,44900.0,129.8597,129.8992,129.7964,129.8122,44900.0
2014-01-02 13:55:00,164.2,164.25,164.18,164.24,29300.0,129.8201,129.8597,129.8043,129.8517,29300.0
2014-01-02 14:00:00,164.24,164.31,164.24,164.27,70500.0,129.8517,129.9071,129.8517,129.8755,70500.0
2014-01-02 14:05:00,164.28,164.32,164.26,164.28,36300.0,129.8834,129.915,129.8676,129.8834,36300.0
2014-01-02 14:10:00,164.28,164.36,164.21,164.22,85900.0,129.8834,129.9466,129.828,129.8359,85900.0
2014-01-02 14:15:00,164.21,164.22,163.89,163.93,161000.0,129.828,129.8359,129.575,129.6067,161000.0
2014-01-02 14:20:00,163.93,164.0,163.84,164.0,143900.0,129.6067,129.662,129.5355,129.662,143900.0
2014-01-02 14:25:00,164.0,164.01,163.95,163.96,35500.0,129.662,129.6699,129.6225,129.6304,35500.0
2014-01-02 14:30:00,163.96,164.06,163.95,164.05,109400.0,129.6304,129.7094,129.6225,129.7015,109400.0
2014-01-02 14:35:00,164.04,164.09,164.03,164.05,35200.0,129.6936,129.7332,129.6857,129.7015,35200.0
2014-01-02 14:40:00,164.05,164.15,164.05,164.12,76500.0,129.7015,129.7806,129.7015,129.7569,76500.0
2014-01-02 14:45:00,164.11,164.19,164.08,164.16,55800.0,129.749,129.8122,129.7252,129.7885,55800.0
2014-01-02 14:50:00,164.15,164.2,164.12,164.14,51000.0,129.7806,129.8201,129.7569,129.7727,51000.0
2014-01-02 14:55:00,164.14,164.15,163.99,164.03,88700.0,129.7727,129.7806,129.6541,129.6857,88700.0
2014-01-02 15:00:00,164.02,164.13,164.02,164.05,44400.0,129.6778,129.7648,129.6778,129.7015,44400.0
2014-01-02 15:05:00,164.06,164.12,164.04,164.12,36600.0,129.7094,129.7569,129.6936,129.7569,36600.0
2014-01-02 15:10:00,164.14,164.25,164.14,164.21,130500.0,129.7727,129.8597,129.7727,129.828,130500.0
2014-01-02 15:15:00,164.22,164.36,164.2,164.33,70700.0,129.8359,129.9466,129.8201,129.9229,70700.0
2014-01-02 15:20:00,164.33,164.38,164.3,164.31,89300.0,129.9229,129.9624,129.8992,129.9071,89300.0
2014-01-02 15:25:00,164.31,164.35,164.23,164.23,70900.0,129.9071,129.9387,129.8438,129.8438,70900.0
2014-01-02 15:30:00,164.23,164.28,164.18,164.2,80800.0,129.8438,129.8834,129.8043,129.8201,80800.0
2014-01-02 15:35:00,164.2,164.25,164.11,164.16,91700.0,129.8201,129.8597,129.749,129.7885,91700.0
2014-01-02 15:40:00,164.15,164.22,164.13,164.22,178200.0,129.7806,129.8359,129.7648,129.8359,178200.0
2014-01-02 15:45:00,164.23,164.38,164.18,164.3,166100.0,129.8438,129.9624,129.8043,129.8992,166100.0
2014-01-02 15:50:00,164.31,164.34,164.2,164.27,157300.0,129.9071,129.9308,129.8201,129.8755,157300.0
2014-01-02 15:55:00,164.27,164.3,164.08,164.12,265400.0,129.8755,129.8992,129.7252,129.7569,265400.0
2014-01-03 09:30:00,164.35,164.5,164.35,164.5,218800.0,129.9387,130.0573,129.9387,130.0573,218800.0
2014-01-03 09:35:00,164.48,164.69,164.48,164.64,197200.0,130.0415,130.2075,130.0415,130.168,197200.0
2014-01-03 09:40:00,164.64,164.67,164.55,164.56,96300.0,130.168,130.1917,130.0968,130.1047,96300.0
2014-01-03 09:45:00,164.57,164.66,164.54,164.65,87300.0,130.1126,130.1838,130.0889,130.1759,87300.0
2014-01-03 09:50:00,164.65,164.74,164.59,164.6,67300.0,130.1759,130.2471,130.1285,130.1364,67300.0
2014-01-03 09:55:00,164.59,164.69,164.59,164.67,110100.0,130.1285,130.2075,130.1285,130.1917,110100.0
2014-01-03 10:00:00,164.68,164.8,164.67,164.78,127800.0,130.1996,130.2945,130.1917,130.2787,127800.0
2014-01-03 10:05:00,164.78,164.79,164.58,164.6,148700.0,130.2787,130.2866,130.1206,130.1364,148700.0
2014-01-03 10:10:00,164.6,164.67,164.56,164.62,59100.0,130.1364,130.1917,130.1047,130.1522,59100.0
2014-01-03 10:15:00,164.63,164.67,164.58,164.59,69000.0,130.1601,130.1917,130.1206,130.1285,69000.0
2014-01-03 10:20:00,164.58,164.65,164.56,164.62,51800.0,130.1206,130.1759,130.1047,130.1522,51800.0
2014-01-03 10:25:00,164.61,164.65,164.59,164.64,25200.0,130.1443,130.1759,130.1285,130.168,25200.0
2014-01-03 10:30:00,164.64,164.71,164.63,164.7,83800.0,130.168,130.2233,130.1601,130.2154,83800.0
2014-01-03 10:35:00,164.7,164.72,164.66,164.66,24800.0,130.2154,130.2312,130.1838,130.1838,24800.0
2014-01-03 10:40:00,164.66,164.77,164.65,164.75,102900.0,130.1838,130.2708,130.1759,130.255,102900.0
2014-01-03 10:45:00,164.76,164.78,164.58,164.61,62800.0,130.2629,130.2787,130.1206,130.1443,62800.0
2014-01-03 10:50:00,164.61,164.64,164.56,164.59,40100.0,130.1443,130.168,130.1047,130.1285,40100.0
2014-01-03 10:55:00,164.59,164.68,164.57,164.68,35200.0,130.1285,130.1996,130.1126,130.1996,35200.0
2014-01-03 11:00:00,164.69,164.75,164.69,164.75,26000.0,130.2075,130.255,130.2075,130.255,26000.0
2014-01-03 11:05:00,164.74,164.76,164.67,164.76,50600.0,130.2471,130.2629,130.1917,130.2629,50600.0
2014-01-03 11:10:00,164.76,164.77,164.63,164.63,53800.0,130.2629,130.2708,130.1601,130.1601,53800.0
2014-01-03 11:15:00,164.63,164.63,164.41,164.47,98400.0,130.1601,130.1601,129.9861,130.0336,98400.0
2014-01-03 11:20:00,164.47,164.52,164.44,164.49,75500.0,130.0336,130.0731,130.0099,130.0494,75500.0
2014-01-03 11:25:00,164.49,164.51,164.27,164.29,192200.0,130.0494,130.0652,129.8755,129.8913,192200.0
2014-01-03 11:30:00,164.28,164.35,164.25,164.25,66900.0,129.8834,129.9387,129.8597,129.8597,66900.0
2014-01-03 11:35:00,164.24,164.34,164.23,164.32,89700.0,129.8517,129.9308,129.8438,129.915,89700.0
2014-01-03 11:40:00,164.32,164.32,164.27,164.27,22900.0,129.915,129.915,129.8755,129.8755,22900.0
2014-01-03 11:45:00,164.27,164.28,164.16,164.2,71500.0,129.8755,129.8834,129.7885,129.8201,71500.0
2014-01-03 11:50:00,164.2,164.24,164.2,164.23,45300.0,129.8201,129.8517,129.8201,129.8438,45300.0
2014-01-03 11:55:00,164.23,164.25,164.12,164.18,113000.0,129.8438,129.8597,129.7569,129.8043,113000.0
2014-01-03 12:00:00,164.18,164.18,164.12,164.14,52300.0,129.8043,129.8043,129.7569,129.7727,52300.0
2014-01-03 12:05:00,164.15,164.19,164.07,164.19,85000.0,129.7806,129.8122,129.7173,129.8122,85000.0
2014-01-03 12:10:00,164.18,164.27,164.18,164.24,75500.0,129.8043,129.8755,129.8043,129.8517,75500.0
2014-01-03 12:15:00,164.25,164.27,164.22,164.22,39900.0,129.8597,129.8755,129.8359,129.8359,39900.0
2014-01-03 12:20:00,164.22,164.31,164.22,164.3,39300.0,129.8359,129.9071,129.8359,129.8992,39300.0
2014-01-03 12:25:00,164.3,164.36,164.28,164.36,22900.0,129.8992,129.9466,129.8834,129.9466,22900.0
2014-01-03 12:30:00,164.35,164.37,164.32,164.35,21800.0,129.9387,129.9545,129.915,129.9387,21800.0
2014-01-03 12:35:00,164.34,164.41,164.34,164.4,36400.0,129.9308,129.9861,129.9308,129.9782,36400.0
2014-01-03 12:40:00,164.41,164.42,164.38,164.38,12000.0,129.9861,129.9941,129.9624,129.9624,12000.0
2014-01-03 12:45:00,164.38,164.42,164.38,164.41,43400.0,129.9624,129.9941,129.9624,129.9861,43400.0
2014-01-03 12:50:00,164.41,164.42,164.37,164.37,18000.0,129.9861,129.9941,129.9545,129.9545,18000.0
2014-01-03 12:55:00,164.37,164.37,164.28,164.28,20200.0,129.9545,129.9545,129.8834,129.8834,20200.0
2014-01-03 13:00:00,164.29,164.31,164.27,164.28,12100.0,129.8913,129.9071,129.8755,129.8834,12100.0
2014-01-03 13:05:00,164.28,164.31,164.27,164.31,19000.0,129.8834,129.9071,129.8755,129.9071,19000.0
2014-01-03 13:10:00,164.31,164.31,164.26,164.26,15900.0,129.9071,129.9071,129.8676,129.8676,15900.0
2014-01-03 13:15:00,164.25,164.25,164.15,164.22,48700.0,129.8597,129.8597,129.7806,129.8359,48700.0
2014-01-03 13:20:00,164.23,164.28,164.19,164.28,31700.0,129.8438,129.8834,129.8122,129.8834,31700.0
2014-01-03 13:25:00,164.27,164.32,164.23,164.25,42400.0,129.8755,129.915,129.8438,129.8597,42400.0
2014-01-03 13:30:00,164.24,164.24,164.09,164.09,65700.0,129.8517,129.8517,129.7332,129.7332,65700.0
2014-01-03 13:35:00,164.09,164.16,164.09,164.15,30700.0,129.7332,129.7885,129.7332,129.7806,30700.0
2014-01-03 13:40:00,164.16,164.16,164.04,164.13,52500.0,129.7885,129.7885,129.6936,129.7648,52500.0
2014-01-03 13:45:00,164.12,164.18,164.1,164.18,14200.0,129.7569,129.8043,129.7411,129.8043,14200.0
2014-01-03 13:50:00,164.18,164.23,164.16,164.23,56700.0,129.8043,129.8438,129.7885,129.8438,56700.0
2014-01-03 13:55:00,164.23,164.25,164.17,164.18,82800.0,129.8438,129.8597,129.7964,129.8043,82800.0
2014-01-03 14:00:00,164.19,164.26,164.17,164.26,54100.0,129.8122,129.8676,129.7964,129.8676,54100.0
2014-01-03 14:05:00,164.26,164.26,164.17,164.17,14000.0,129.8676,129.8676,129.7964,129.7964,14000.0
2014-01-03 14:10:00,164.19,164.27,164.15,164.27,26300.0,129.8122,129.8755,129.7806,129.8755,26300.0
2014-01-03 14:15:00,164.28,164.3,164.24,164.26,11300.0,129.8834,129.8992,129.8517,129.8676,11300.0
2014-01-03 14:20:00,164.25,164.3,164.24,164.29,45600.0,129.8597,129.8992,129.8517,129.8913,45600.0
2014-01-03 14:25:00,164.29,164.32,164.26,164.29,14000.0,129.8913,129.915,129.8676,129.8913,14000.0
2014-01-03 14:30:00,164.3,164.37,164.25,164.3,67300.0,129.8992,129.9545,129.8597,129.8992,67300.0
2014-01-03 14:35:00,164.29,164.36,164.29,164.35,12600.0,129.8913,129.9466,129.8913,129.9387,12600.0
2014-01-03 14:40:00,164.35,164.45,164.34,164.45,35700.0,129.9387,130.0178,129.9308,130.0178,35700.0
2014-01-03 14:45:00,164.45,164.6,164.44,164.6,56700.0,130.0178,130.1364,130.0099,130.1364,56700.0
2014-01-03 14:50:00,164.6,164.68,164.58,164.66,66600.0,130.1364,130.1996,130.1206,130.1838,66600.0
2014-01-03 14:55:00,164.67,164.68,164.58,164.6,66200.0,130.1917,130.1996,130.1206,130.1364,66200.0
2014-01-03 15:00:00,164.59,164.62,164.58,164.59,27200.0,130.1285,130.1522,130.1206,130.1285,27200.0
2014-01-03 15:05:00,164.59,164.61,164.53,164.6,42600.0,130.1285,130.1443,130.081,130.1364,42600.0
2014-01-03 15:10:00,164.6,164.87,164.6,164.79,181800.0,130.1364,130.3498,130.1364,130.2866,181800.0
2014-01-03 15:15:00,164.8,164.84,164.77,164.81,42600.0,130.2945,130.3261,130.2708,130.3024,42600.0
2014-01-03 15:20:00,164.81,164.83,164.75,164.8,35200.0,130.3024,130.3182,130.255,130.2945,35200.0
2014-01-03 15:25:00,164.79,164.8,164.68,164.72,41600.0,130.2866,130.2945,130.1996,130.2312,41600.0
2014-01-03 15:30:00,164.73,164.81,164.71,164.76,53300.0,130.2391,130.3024,130.2233,130.2629,53300.0
2014-01-03 15:35:00,164.75,164.8,164.72,164.72,38100.0,130.255,130.2945,130.2312,130.2312,38100.0
2014-01-03 15:40:00,164.73,164.73,164.5,164.58,260400.0,130.2391,130.2391,130.0573,130.1206,260400.0
2014-01-03 15:45:00,164.57,164.58,164.5,164.57,68500.0,130.1126,130.1206,130.0573,130.1126,68500.0
2014-01-03 15:50:00,164.56,164.58,164.41,164.44,158500.0,130.1047,130.1206,129.9861,130.0099,158500.0
2014-01-03 15:55:00,164.44,164.48,164.31,164.33,360600.0,130.0099,130.0415,129.9071,129.9229,360600.0
2014-01-06 09:30:00,165.0,165.06,164.86,164.87,250900.0,130.4526,130.5001,130.3419,130.3498,250900.0
2014-01-06 09:35:00,164.87,164.91,164.7,164.72,95700.0,130.3498,130.3815,130.2154,130.2312,95700.0
2014-01-06 09:40:00,164.71,164.71,164.35,164.45,179200.0,130.2233,130.2233,129.9387,130.0178,179200.0
2014-01-06 09:45:00,164.45,164.52,164.3,164.35,135100.0,130.0178,130.0731,129.8992,129.9387,135100.0
2014-01-06 09:50:00,164.35,164.38,164.17,164.36,150400.0,129.9387,129.9624,129.7964,129.9466,150400.0
2014-01-06 09:55:00,164.33,164.54,164.3,164.52,118100.0,129.9229,130.0889,129.8992,130.0731,118100.0
2014-01-06 10:00:00,164.5,164.5,164.25,164.41,131600.0,130.0573,130.0573,129.8597,129.9861,131600.0
2014-01-06 10:05:00,164.41,164.45,164.31,164.41,83900.0,129.9861,130.0178,129.9071,129.9861,83900.0
2014-01-06 10:10:00,164.41,164.51,164.37,164.43,73000.0,129.9861,130.0652,129.9545,130.002,73000.0
2014-01-06 10:15:00,164.44,164.65,164.38,164.64,101800.0,130.0099,130.1759,129.9624,130.168,101800.0
2014-01-06 10:20:00,164.64,164.71,164.61,164.64,103200.0,130.168,130.2233,130.1443,130.168,103200.0
2014-01-06 10:25:00,164.63,164.67,164.55,164.59,111000.0,130.1601,130.1917,130.0968,130.1285,111000.0
2014-01-06 10:30:00,164.61,164.68,164.59,164.66,84100.0,130.1443,130.1996,130.1285,130.1838,84100.0
2014-01-06 10:35:00,164.66,164.69,164.61,164.62,80000.0,130.1838,130.2075,130.1443,130.1522,80000.0
2014-01-06 10:40:00,164.6,164.62,164.49,164.5,108900.0,130.1364,130.1522,130.0494,130.0573,108900.0
2014-01-06 10:45:00,164.49,164.5,164.36,164.38,100900.0,130.0494,130.0573,129.9466,129.9624,100900.0
2014-01-06 10:50:00,164.36,164.51,164.35,164.43,67300.0,129.9466,130.0652,129.9387,130.002,67300.0
2014-01-06 10:55:00,164.43,164.43,164.09,164.09,217700.0,130.002,130.002,129.7332,129.7332,217700.0
2014-01-06 11:00:00,164.09,164.17,164.06,164.08,108800.0,129.7332,129.7964,129.7094,129.7252,108800.0
2014-01-06 11:05:00,164.08,164.14,164.03,164.1,122100.0,129.7252,129.7727,129.6857,129.7411,122100.0
2014-01-06 11:10:00,164.1,164.1,163.94,163.98,155600.0,129.7411,129.7411,129.6146,129.6462,155600.0
2014-01-06 11:15:00,163.99,164.01,163.72,163.84,248800.0,129.6541,129.6699,129.4406,129.5355,248800.0
2014-01-06 11:20:00,163.84,163.85,163.77,163.82,86400.0,129.5355,129.5434,129.4802,129.5197,86400.0
2014-01-06 11:25:00,163.81,163.89,163.71,163.87,119000.0,129.5118,129.575,129.4327,129.5592,119000.0
2014-01-06 11:30:00,163.87,163.94,163.86,163.89,74300.0,129.5592,129.6146,129.5513,129.575,74300.0
2014-01-06 11:35:00,163.88,163.93,163.8,163.92,88600.0,129.5671,129.6067,129.5039,129.5987,88600.0
2014-01-06 11:40:00,163.92,163.96,163.87,163.88,99400.0,129.5987,129.6304,129.5592,129.5671,99400.0
2014-01-06 11:45:00,163.87,163.91,163.82,163.9,35100.0,129.5592,129.5908,129.5197,129.5829,35100.0
2014-01-06 11:50:00,163.91,163.98,163.87,163.98,26400.0,129.5908,129.6462,129.5592,129.6462,26400.0
2014-01-06 11:55:00,163.97,164.0,163.95,163.96,95900.0,129.6383,129.662,129.6225,129.6304,95900.0
2014-01-06 12:00:00,163.97,163.97,163.86,163.94,54600.0,129.6383,129.6383,129.5513,129.6146,54600.0
2014-01-06 12:05:00,163.94,164.03,163.94,163.96,84900.0,129.6146,129.6857,129.6146,129.6304,84900.0
2014-01-06 12:10:00,163.96,164.01,163.92,163.96,57600.0,129.6304,129.6699,129.5987,129.6304,57600.0
2014-01-06 12:15:00,163.96,163.99,163.94,163.99,37200.0,129.6304,129.6541,129.6146,129.6541,37200.0
2014-01-06 12:20:00,163.99,164.09,163.97,164.02,61300.0,129.6541,129.7332,129.6383,129.6778,61300.0
2014-01-06 12:25:00,164.01,164.03,163.95,163.95,26400.0,129.6699,129.6857,129.6225,129.6225,26400.0
2014-01-06 12:30:00,163.93,163.93,163.77,163.84,159600.0,129.6067,129.6067,129.4802,129.5355,159600.0
2014-01-06 12:35:00,163.85,163.85,163.76,163.8,96800.0,129.5434,129.5434,129.4722,129.5039,96800.0
2014-01-06 12:40:00,163.8,163.86,163.76,163.84,36300.0,129.5039,129.5513,129.4722,129.5355,36300.0
2014-01-06 12:45:00,163.84,163.87,163.78,163.82,51300.0,129.5355,129.5592,129.4881,129.5197,51300.0
2014-01-06 12:50:00,163.82,163.99,163.82,163.99,79800.0,129.5197,129.6541,129.5197,129.6541,79800.0
2014-01-06 12:55:00,163.98,164.01,163.92,163.95,75400.0,129.6462,129.6699,129.5987,129.6225,75400.0
2014-01-06 13:00:00,163.95,163.97,163.89,163.92,65200.0,129.6225,129.6383,129.575,129.5987,65200.0
2014-01-06 13:05:00,163.92,163.94,163.85,163.86,34200.0,129.5987,129.6146,129.5434,129.5513,34200.0
2014-01-06 13:10:00,163.85,163.88,163.79,163.87,39400.0,129.5434,129.5671,129.496,129.5592,39400.0
2014-01-06 13:15:00,163.87,164.0,163.86,163.97,54500.0,129.5592,129.662,129.5513,129.6383,54500.0
2014-01-06 13:20:00,163.97,164.02,163.96,163.99,38500.0,129.6383,129.6778,129.6304,129.6541,38500.0
2014-01-06 13:25:00,163.99,164.01,163.88,163.88,106000.0,129.6541,129.6699,129.5671,129.5671,106000.0
2014-01-06 13:30:00,163.88,163.96,163.84,163.85,65400.0,129.5671,129.6304,129.5355,129.5434,65400.0
2014-01-06 13:35:00,163.84,163.96,163.84,163.96,28200.0,129.5355,129.6304,129.5355,129.6304,28200.0
2014-01-06 13:40:00,163.96,164.01,163.92,163.94,26200.0,129.6304,129.6699,129.5987,129.6146,26200.0
2014-01-06 13:45:00,163.94,163.96,163.89,163.93,24600.0,129.6146,129.6304,129.575,129.6067,24600.0
2014-01-06 13:50:00,163.94,164.29,163.93,164.18,176000.0,129.6146,129.8913,129.6067,129.8043,176000.0
2014-01-06 13:55:00,164.19,164.39,164.19,164.29,69700.0,129.8122,129.9703,129.8122,129.8913,69700.0
2014-01-06 14:00:00,164.3,164.38,164.3,164.3,54600.0,129.8992,129.9624,129.8992,129.8992,54600.0
2014-01-06 14:05:00,164.3,164.32,164.2,164.23,32900.0,129.8992,129.915,129.8201,129.8438,32900.0
2014-01-06 14:10:00,164.23,164.38,164.19,164.31,79400.0,129.8438,129.9624,129.8122,129.9071,79400.0
2014-01-06 14:15:00,164.32,164.32,164.21,164.21,32000.0,129.915,129.915,129.828,129.828,32000.0
2014-01-06 14:20:00,164.21,164.37,164.21,164.3,68000.0,129.828,129.9545,129.828,129.8992,68000.0
2014-01-06 14:25:00,164.31,164.31,164.19,164.26,41100.0,129.9071,129.9071,129.8122,129.8676,41100.0
2014-01-06 14:30:00,164.27,164.33,164.24,164.27,52600.0,129.8755,129.9229,129.8517,129.8755,52600.0
2014-01-06 14:35:00,164.26,164.38,164.26,164.33,39000.0,129.8676,129.9624,129.8676,129.9229,39000.0
2014-01-06 14:40:00,164.33,164.49,164.33,164.42,83600.0,129.9229,130.0494,129.9229,129.9941,83600.0
2014-01-06 14:45:00,164.42,164.46,164.35,164.42,81700.0,129.9941,130.0257,129.9387,129.9941,81700.0
2014-01-06 14:50:00,164.42,164.45,164.35,164.38,72700.0,129.9941,130.0178,129.9387,129.9624,72700.0
2014-01-06 14:55:00,164.38,164.44,164.37,164.4,50200.0,129.9624,130.0099,129.9545,129.9782,50200.0
2014-01-06 15:00:00,164.4,164.41,164.27,164.27,90100.0,129.9782,129.9861,129.8755,129.8755,90100.0
2014-01-06 15:05:00,164.27,164.32,164.21,164.24,84000.0,129.8755,129.915,129.828,129.8517,84000.0
2014-01-06 15:10:00,164.24,164.33,164.23,164.3,75500.0,129.8517,129.9229,129.8438,129.8992,75500.0
2014-01-06 15:15:00,164.29,164.4,164.26,164.33,288600.0,129.8913,129.9782,129.8676,129.9229,288600.0
2014-01-06 15:20:00,164.33,164.34,164.26,164.3,58000.0,129.9229,129.9308,129.8676,129.8992,58000.0
2014-01-06 15:25:00,164.3,164.32,164.23,164.31,61900.0,129.8992,129.915,129.8438,129.9071,61900.0
2014-01-06 15:30:00,164.3,164.33,164.07,164.07,73600.0,129.8992,129.9229,129.7173,129.7173,73600.0
2014-01-06 15:35:00,164.05,164.14,164.05,164.12,109200.0,129.7015,129.7727,129.7015,129.7569,109200.0
2014-01-06 15:40:00,164.12,164.19,164.05,164.17,189600.0,129.7569,129.8122,129.7015,129.7964,189600.0
2014-01-06 15:45:00,164.18,164.26,164.18,164.2,95300.0,129.8043,129.8676,129.8043,129.8201,95300.0
2014-01-06 15:50:00,164.2,164.23,164.15,164.18,82900.0,129.8201,129.8438,129.7806,129.8043,82900.0
2014-01-06 15:55:00,164.19,164.2,163.89,163.91,316900.0,129.8122,129.8201,129.575,129.5908,316900.0
2014-01-07 09:30:00,164.66,164.76,164.52,164.59,681400.0,130.1838,130.2629,130.0731,130.1285,681400.0
2014-01-07 09:35:00,164.59,164.77,164.57,164.73,98000.0,130.1285,130.2708,130.1126,130.2391,98000.0
2014-01-07 09:40:00,164.74,164.88,164.74,164.85,104900.0,130.2471,130.3577,130.2471,130.334,104900.0
2014-01-07 09:45:00,164.85,165.0,164.85,164.91,153600.0,130.334,130.4526,130.334,130.3815,153600.0
2014-01-07 09:50:00,164.91,165.0,164.89,164.9,94200.0,130.3815,130.4526,130.3656,130.3736,94200.0
2014-01-07 09:55:00,164.91,165.09,164.91,165.07,175400.0,130.3815,130.5238,130.3815,130.508,175400.0
2014-01-07 10:00:00,165.08,165.12,165.04,165.05,97900.0,130.5159,130.5475,130.4842,130.4921,97900.0
2014-01-07 10:05:00,165.07,165.1,165.03,165.05,58600.0,130.508,130.5317,130.4763,130.4921,58600.0
2014-01-07 10:10:00,165.06,165.11,165.01,165.09,134300.0,130.5001,130.5396,130.4605,130.5238,134300.0
2014-01-07 10:15:00,165.09,165.11,164.98,165.01,54100.0,130.5238,130.5396,130.4368,130.4605,54100.0
2014-01-07 10:20:00,165.0,165.12,165.0,165.11,71900.0,130.4526,130.5475,130.4526,130.5396,71900.0
2014-01-07 10:25:00,165.11,165.17,165.05,165.07,83800.0,130.5396,130.587,130.4921,130.508,83800.0
2014-01-07 10:30:00,165.07,165.11,165.03,165.09,46100.0,130.508,130.5396,130.4763,130.5238,46100.0
2014-01-07 10:35:00,165.09,165.15,165.07,165.14,40100.0,130.5238,130.5712,130.508,130.5633,40100.0
2014-01-07 10:40:00,165.15,165.29,165.15,165.28,128500.0,130.5712,130.6819,130.5712,130.674,128500.0
2014-01-07 10:45:00,165.28,165.29,165.17,165.2,123600.0,130.674,130.6819,130.587,130.6107,123600.0
2014-01-07 10:50:00,165.19,165.22,165.17,165.18,49600.0,130.6028,130.6266,130.587,130.5949,49600.0
2014-01-07 10:55:00,165.19,165.19,165.11,165.16,42200.0,130.6028,130.6028,130.5396,130.5791,42200.0
2014-01-07 11:00:00,165.17,165.19,165.11,165.13,45100.0,130.587,130.6028,130.5396,130.5554,45100.0
2014-01-07 11:05:00,165.11,165.11,165.05,165.08,34900.0,130.5396,130.5396,130.4921,130.5159,34900.0
2014-01-07 11:10:00,165.09,165.13,165.09,165.12,23500.0,130.5238,130.5554,130.5238,130.5475,23500.0
2014-01-07 11:15:00,165.12,165.14,165.09,165.13,33200.0,130.5475,130.5633,130.5238,130.5554,33200.0
2014-01-07 11:20:00,165.13,165.17,165.11,165.12,20100.0,130.5554,130.587,130.5396,130.5475,20100.0
2014-01-07 11:25:00,165.12,165.13,165.07,165.07,34400.0,130.5475,130.5554,130.508,130.508,34400.0
2014-01-07 11:30:00,165.07,165.13,165.07,165.08,22900.0,130.508,130.5554,130.508,130.5159,22900.0
2014-01-07 11:35:00,165.09,165.12,165.07,165.08,14000.0,130.5238,130.5475,130.508,130.5159,14000.0
2014-01-07 11:40:00,165.09,165.11,165.07,165.09,44900.0,130.5238,130.5396,130.508,130.5238,44900.0
2014-01-07 11:45:00,165.09,165.09,165.0,165.05,69600.0,130.5238,130.5238,130.4526,130.4921,69600.0
2014-01-07 11:50:00,165.05,165.06,165.0,165.02,53300.0,130.4921,130.5001,130.4526,130.4684,53300.0
2014-01-07 11:55:00,165.03,165.05,164.97,165.0,35000.0,130.4763,130.4921,130.4289,130.4526,35000.0
2014-01-07 12:00:00,165.0,165.03,165.0,165.03,16400.0,130.4526,130.4763,130.4526,130.4763,16400.0
2014-01-07 12:05:00,165.01,165.06,164.94,164.97,34800.0,130.4605,130.5001,130.4052,130.4289,34800.0
2014-01-07 12:10:00,164.96,164.98,164.91,164.97,51400.0,130.421,130.4368,130.3815,130.4289,51400.0
2014-01-07 12:15:00,164.97,164.99,164.95,164.97,27800.0,130.4289,130.4447,130.4131,130.4289,27800.0
2014-01-07 12:20:00,164.97,165.0,164.94,164.96,17500.0,130.4289,130.4526,130.4052,130.421,17500.0
2014-01-07 12:25:00,164.97,164.98,164.95,164.98,16900.0,130.4289,130.4368,130.4131,130.4368,16900.0
2014-01-07 12:30:00,164.98,165.05,164.98,165.03,42200.0,130.4368,130.4921,130.4368,130.4763,42200.0
2014-01-07 12:35:00,165.04,165.05,165.0,165.0,14300.0,130.4842,130.4921,130.4526,130.4526,14300.0
2014-01-07 12:40:00,165.0,165.02,164.94,165.01,22800.0,130.4526,130.4684,130.4052,130.4605,22800.0
2014-01-07 12:45:00,165.01,165.04,164.97,165.02,20000.0,130.4605,130.4842,130.4289,130.4684,20000.0
2014-01-07 12:50:00,165.04,165.06,165.02,165.03,16800.0,130.4842,130.5001,130.4684,130.4763,16800.0
2014-01-07 12:55:00,165.04,165.11,165.03,165.09,65700.0,130.4842,130.5396,130.4763,130.5238,65700.0
2014-01-07 13:00:00,165.09,165.09,165.05,165.07,24100.0,130.5238,130.5238,130.4921,130.508,24100.0
2014-01-07 13:05:00,165.08,165.12,165.08,165.1,25800.0,130.5159,130.5475,130.5159,130.5317,25800.0
2014-01-07 13:10:00,165.09,165.1,165.05,165.09,25800.0,130.5238,130.5317,130.4921,130.5238,25800.0
2014-01-07 13:15:00,165.11,165.12,165.06,165.1,17400.0,130.5396,130.5475,130.5001,130.5317,17400.0
2014-01-07 13:20:00,165.09,165.11,165.06,165.07,38300.0,130.5238,130.5396,130.5001,130.508,38300.0
2014-01-07 13:25:00,165.07,165.1,165.06,165.07,21900.0,130.508,130.5317,130.5001,130.508,21900.0
2014-01-07 13:30:00,165.06,165.11,165.05,165.11,16100.0,130.5001,130.5396,130.4921,130.5396,16100.0
2014-01-07 13:35:00,165.09,165.18,165.09,165.14,32700.0,130.5238,130.5949,130.5238,130.5633,32700.0
2014-01-07 13:40:00,165.15,165.19,165.13,165.17,28600.0,130.5712,130.6028,130.5554,130.587,28600.0
2014-01-07 13:45:00,165.17,165.2,165.15,165.15,11400.0,130.587,130.6107,130.5712,130.5712,11400.0
2014-01-07 13:50:00,165.15,165.16,164.97,164.99,78700.0,130.5712,130.5791,130.4289,130.4447,78700.0
2014-01-07 13:55:00,164.98,165.01,164.95,164.96,66100.0,130.4368,130.4605,130.4131,130.421,66100.0
2014-01-07 14:00:00,164.95,164.95,164.77,164.82,161000.0,130.4131,130.4131,130.2708,130.3103,161000.0
2014-01-07 14:05:00,164.83,164.88,164.78,164.82,81900.0,130.3182,130.3577,130.2787,130.3103,81900.0
2014-01-07 14:10:00,164.81,164.85,164.79,164.84,46100.0,130.3024,130.334,130.2866,130.3261,46100.0
2014-01-07 14:15:00,164.83,164.83,164.79,164.79,27500.0,130.3182,130.3182,130.2866,130.2866,27500.0
2014-01-07 14:20:00,164.79,164.82,164.77,164.81,62700.0,130.2866,130.3103,130.2708,130.3024,62700.0
2014-01-07 14:25:00,164.82,164.99,164.82,164.99,67900.0,130.3103,130.4447,130.3103,130.4447,67900.0
2014-01-07 14:30:00,164.99,165.12,164.99,165.06,145500.0,130.4447,130.5475,130.4447,130.5001,145500.0
2014-01-07 14:35:00,165.06,165.1,165.01,165.06,90700.0,130.5001,130.5317,130.4605,130.5001,90700.0
2014-01-07 14:40:00,165.05,165.11,165.04,165.06,21700.0,130.4921,130.5396,130.4842,130.5001,21700.0
2014-01-07 14:45:00,165.05,165.06,164.98,165.01,31600.0,130.4921,130.5001,130.4368,130.4605,31600.0
2014-01-07 14:50:00,164.97,165.03,164.97,165.02,37200.0,130.4289,130.4763,130.4289,130.4684,37200.0
2014-01-07 14:55:00,165.01,165.02,164.99,165.02,11800.0,130.4605,130.4684,130.4447,130.4684,11800.0
2014-01-07 15:00:00,165.02,165.08,165.02,165.07,26600.0,130.4684,130.5159,130.4684,130.508,26600.0
2014-01-07 15:05:00,165.07,165.09,165.04,165.08,49000.0,130.508,130.5238,130.4842,130.5159,49000.0
2014-01-07 15:10:00,165.07,165.09,165.01,165.02,51200.0,130.508,130.5238,130.4605,130.4684,51200.0
2014-01-07 15:15:00,165.02,165.12,165.02,165.12,42500.0,130.4684,130.5475,130.4684,130.5475,42500.0
2014-01-07 15:20:00,165.11,165.11,165.05,165.07,57000.0,130.5396,130.5396,130.4921,130.508,57000.0
2014-01-07 15:25:00,165.08,165.1,165.04,165.07,36500.0,130.5159,130.5317,130.4842,130.508,36500.0
2014-01-07 15:30:00,165.08,165.15,165.05,165.13,89500.0,130.5159,130.5712,130.4921,130.5554,89500.0
2014-01-07 15:35:00,165.14,165.16,164.89,164.97,142300.0,130.5633,130.5791,130.3656,130.4289,142300.0
2014-01-07 15:40:00,164.96,165.12,164.92,165.07,297700.0,130.421,130.5475,130.3894,130.508,297700.0
2014-01-07 15:45:00,165.07,165.08,165.03,165.03,34300.0,130.508,130.5159,130.4763,130.4763,34300.0
2014-01-07 15:50:00,165.04,165.13,164.97,164.97,117600.0,130.4842,130.5554,130.4289,130.4289,117600.0
2014-01-07 15:55:00,164.97,165.01,164.9,164.93,260000.0,130.4289,130.4605,130.3736,130.3973,260000.0
2014-01-08 09:30:00,164.69,164.7,164.49,164.52,307600.0,130.2075,130.2154,130.0494,130.0731,307600.0
2014-01-08 09:35:00,164.54,164.8,164.53,164.8,195800.0,130.0889,130.2945,130.081,130.2945,195800.0
2014-01-08 09:40:00,164.81,164.83,164.62,164.63,97700.0,130.3024,130.3182,130.1522,130.1601,97700.0
2014-01-08 09:45:00,164.63,164.63,164.09,164.19,678000.0,130.1601,130.1601,129.7332,129.8122,678000.0
2014-01-08 09:50:00,164.19,164.19,163.93,164.11,604500.0,129.8122,129.8122,129.6067,129.749,604500.0
2014-01-08 09:55:00,164.1,164.26,164.07,164.26,539900.0,129.7411,129.8676,129.7173,129.8676,539900.0
2014-01-08 10:00:00,164.25,164.37,164.12,164.35,128700.0,129.8597,129.9545,129.7569,129.9387,128700.0
2014-01-08 10:05:00,164.37,164.44,164.36,164.37,62600.0,129.9545,130.0099,129.9466,129.9545,62600.0
2014-01-08 10:10:00,164.38,164.38,164.28,164.3,45300.0,129.9624,129.9624,129.8834,129.8992,45300.0
2014-01-08 10:15:00,164.32,164.44,164.23,164.44,132900.0,129.915,130.0099,129.8438,130.0099,132900.0
2014-01-08 10:20:00,164.44,164.64,164.43,164.61,199200.0,130.0099,130.168,130.002,130.1443,199200.0
2014-01-08 10:25:00,164.63,164.65,164.52,164.53,65100.0,130.1601,130.1759,130.0731,130.081,65100.0
2014-01-08 10:30:00,164.53,164.59,164.48,164.52,97800.0,130.081,130.1285,130.0415,130.0731,97800.0
2014-01-08 10:35:00,164.51,164.61,164.5,164.5,68100.0,130.0652,130.1443,130.0573,130.0573,68100.0
2014-01-08 10:40:00,164.52,164.54,164.36,164.36,89200.0,130.0731,130.0889,129.9466,129.9466,89200.0
2014-01-08 10:45:00,164.37,164.43,164.31,164.4,115800.0,129.9545,130.002,129.9071,129.9782,115800.0
2014-01-08 10:50:00,164.41,164.49,164.34,164.36,99100.0,129.9861,130.0494,129.9308,129.9466,99100.0
2014-01-08 10:55:00,164.36,164.4,164.33,164.35,64700.0,129.9466,129.9782,129.9229,129.9387,64700.0
2014-01-08 11:00:00,164.35,164.39,164.32,164.34,43500.0,129.9387,129.9703,129.915,129.9308,43500.0
2014-01-08 11:05:00,164.34,164.35,164.15,164.21,110300.0,129.9308,129.9387,129.7806,129.828,110300.0
2014-01-08 11:10:00,164.21,164.27,164.19,164.22,77600.0,129.828,129.8755,129.8122,129.8359,77600.0
2014-01-08 11:15:00,164.21,164.28,164.19,164.25,30600.0,129.828,129.8834,129.8122,129.8597,30600.0
2014-01-08 11:20:00,164.26,164.39,164.26,164.33,60100.0,129.8676,129.9703,129.8676,129.9229,60100.0
2014-01-08 11:25:00,164.33,164.36,164.25,164.3,39100.0,129.9229,129.9466,129.8597,129.8992,39100.0
2014-01-08 11:30:00,164.32,164.47,164.32,164.47,33300.0,129.915,130.0336,129.915,130.0336,33300.0
2014-01-08 11:35:00,164.49,164.5,164.41,164.43,29000.0,130.0494,130.0573,129.9861,130.002,29000.0
2014-01-08 11:40:00,164.44,164.55,164.43,164.49,83900.0,130.0099,130.0968,130.002,130.0494,83900.0
2014-01-08 11:45:00,164.5,164.55,164.47,164.49,28800.0,130.0573,130.0968,130.0336,130.0494,28800.0
2014-01-08 11:50:00,164.48,164.5,164.46,164.5,25000.0,130.0415,130.0573,130.0257,130.0573,25000.0
2014-01-08 11:55:00,164.51,164.55,164.46,164.5,30800.0,130.0652,130.0968,130.0257,130.0573,30800.0
2014-01-08 12:00:00,164.5,164.54,164.45,164.47,42500.0,130.0573,130.0889,130.0178,130.0336,42500.0
2014-01-08 12:05:00,164.47,164.5,164.4,164.42,24600.0,130.0336,130.0573,129.9782,129.9941,24600.0
2014-01-08 12:10:00,164.42,164.45,164.39,164.39,12700.0,129.9941,130.0178,129.9703,129.9703,12700.0
2014-01-08 12:15:00,164.39,164.43,164.37,164.4,64100.0,129.9703,130.002,129.9545,129.9782,64100.0
2014-01-08 12:20:00,164.4,164.41,164.35,164.39,22700.0,129.9782,129.9861,129.9387,129.9703,22700.0
2014-01-08 12:25:00,164.4,164.4,164.32,164.33,30000.0,129.9782,129.9782,129.915,129.9229,30000.0
2014-01-08 12:30:00,164.34,164.39,164.28,164.34,106100.0,129.9308,129.9703,129.8834,129.9308,106100.0
2014-01-08 12:35:00,164.34,164.36,164.24,164.25,40400.0,129.9308,129.9466,129.8517,129.8597,40400.0
2014-01-08 12:40:00,164.25,164.33,164.25,164.31,48900.0,129.8597,129.9229,129.8597,129.9071,48900.0
2014-01-08 12:45:00,164.31,164.32,164.25,164.26,26600.0,129.9071,129.915,129.8597,129.8676,26600.0
2014-01-08 12:50:00,164.28,164.31,164.28,164.3,5100.0,129.8834,129.9071,129.8834,129.8992,5100.0
2014-01-08 12:55:00,164.3,164.31,164.24,164.28,29400.0,129.8992,129.9071,129.8517,129.8834,29400.0
2014-01-08 13:00:00,164.3,164.31,164.24,164.28,31100.0,129.8992,129.9071,129.8517,129.8834,31100.0
2014-01-08 13:05:00,164.28,164.4,164.27,164.37,38100.0,129.8834,129.9782,129.8755,129.9545,38100.0
2014-01-08 13:10:00,164.38,164.42,164.37,164.4,72100.0,129.9624,129.9941,129.9545,129.9782,72100.0
2014-01-08 13:15:00,164.4,164.4,164.13,164.16,134400.0,129.9782,129.9782,129.7648,129.7885,134400.0
2014-01-08 13:20:00,164.15,164.21,164.12,164.21,41000.0,129.7806,129.828,129.7569,129.828,41000.0
2014-01-08 13:25:00,164.21,164.28,164.18,164.27,26700.0,129.828,129.8834,129.8043,129.8755,26700.0
2014-01-08 13:30:00,164.27,164.37,164.27,164.34,73800.0,129.8755,129.9545,129.8755,129.9308,73800.0
2014-01-08 13:35:00,164.36,164.36,164.25,164.27,42900.0,129.9466,129.9466,129.8597,129.8755,42900.0
2014-01-08 13:40:00,164.27,164.36,164.19,164.19,116100.0,129.8755,129.9466,129.8122,129.8122,116100.0
2014-01-08 13:45:00,164.2,164.27,164.18,164.25,43700.0,129.8201,129.8755,129.8043,129.8597,43700.0
2014-01-08 13:50:00,164.26,164.4,164.24,164.39,61700.0,129.8676,129.9782,129.8517,129.9703,61700.0
2014-01-08 13:55:00,164.4,164.41,164.31,164.37,33500.0,129.9782,129.9861,129.9071,129.9545,33500.0
2014-01-08 14:00:00,164.34,164.48,164.15,164.42,443900.0,129.9308,130.0415,129.7806,129.9941,443900.0
2014-01-08 14:05:00,164.42,164.44,164.1,164.14,236200.0,129.9941,130.0099,129.7411,129.7727,236200.0
2014-01-08 14:10:00,164.13,164.3,164.09,164.27,164800.0,129.7648,129.8992,129.7332,129.8755,164800.0
2014-01-08 14:15:00,164.27,164.37,164.17,164.28,162000.0,129.8755,129.9545,129.7964,129.8834,162000.0
2014-01-08 14:20:00,164.3,164.41,164.23,164.32,159500.0,129.8992,129.9861,129.8438,129.915,159500.0
2014-01-08 14:25:00,164.31,164.36,164.21,164.23,81000.0,129.9071,129.9466,129.828,129.8438,81000.0
2014-01-08 14:30:00,164.24,164.36,164.15,164.34,164200.0,129.8517,129.9466,129.7806,129.9308,164200.0
2014-01-08 14:35:00,164.36,164.37,164.18,164.21,121300.0,129.9466,129.9545,129.8043,129.828,121300.0
2014-01-08 14:40:00,164.21,164.29,164.18,164.25,71700.0,129.828,129.8913,129.8043,129.8597,71700.0
2014-01-08 14:45:00,164.25,164.25,164.15,164.15,82200.0,129.8597,129.8597,129.7806,129.7806,82200.0
2014-01-08 14:50:00,164.15,164.27,164.15,164.18,55900.0,129.7806,129.8755,129.7806,129.8043,55900.0
2014-01-08 14:55:00,164.18,164.22,164.11,164.2,52500.0,129.8043,129.8359,129.749,129.8201,52500.0
2014-01-08 15:00:00,164.19,164.26,164.19,164.26,37500.0,129.8122,129.8676,129.8122,129.8676,37500.0
2014-01-08 15:05:00,164.27,164.27,164.1,164.16,89800.0,129.8755,129.8755,129.7411,129.7885,89800.0
2014-01-08 15:10:00,164.15,164.22,164.13,164.15,51800.0,129.7806,129.8359,129.7648,129.7806,51800.0
2014-01-08 15:15:00,164.15,164.17,164.02,164.04,156700.0,129.7806,129.7964,129.6778,129.6936,156700.0
2014-01-08 15:20:00,164.03,164.04,163.93,164.01,169100.0,129.6857,129.6936,129.6067,129.6699,169100.0
2014-01-08 15:25:00,163.99,164.03,163.91,163.95,122900.0,129.6541,129.6857,129.5908,129.6225,122900.0
2014-01-08 15:30:00,163.95,164.07,163.92,164.05,121200.0,129.6225,129.7173,129.5987,129.7015,121200.0
2014-01-08 15:35:00,164.06,164.18,164.04,164.17,123600.0,129.7094,129.8043,129.6936,129.7964,123600.0
2014-01-08 15:40:00,164.18,164.2,164.07,164.19,167900.0,129.8043,129.8201,129.7173,129.8122,167900.0
2014-01-08 15:45:00,164.2,164.4,164.2,164.39,233600.0,129.8201,129.9782,129.8201,129.9703,233600.0
2014-01-08 15:50:00,164.38,164.42,164.26,164.29,243600.0,129.9624,129.9941,129.8676,129.8913,243600.0
2014-01-08 15:55:00,164.29,164.38,164.25,164.37,287500.0,129.8913,129.9624,129.8597,129.9545,287500.0
2014-01-09 09:30:00,164.95,164.99,164.8,164.83,332100.0,130.4131,130.4447,130.2945,130.3182,332100.0
2014-01-09 09:35:00,164.83,164.99,164.69,164.7,128600.0,130.3182,130.4447,130.2075,130.2154,128600.0
2014-01-09 09:40:00,164.69,164.77,164.46,164.58,125300.0,130.2075,130.2708,130.0257,130.1206,125300.0
2014-01-09 09:45:00,164.57,164.65,164.49,164.6,143900.0,130.1126,130.1759,130.0494,130.1364,143900.0
2014-01-09 09:50:00,164.59,164.6,164.48,164.51,77100.0,130.1285,130.1364,130.0415,130.0652,77100.0
2014-01-09 09:55:00,164.52,164.57,164.46,164.56,78000.0,130.0731,130.1126,130.0257,130.1047,78000.0
2014-01-09 10:00:00,164.57,164.68,164.55,164.6,70700.0,130.1126,130.1996,130.0968,130.1364,70700.0
2014-01-09 10:05:00,164.6,164.66,164.27,164.32,211700.0,130.1364,130.1838,129.8755,129.915,211700.0
2014-01-09 10:10:00,164.31,164.31,164.18,164.29,133300.0,129.9071,129.9071,129.8043,129.8913,133300.0
2014-01-09 10:15:00,164.29,164.3,164.1,164.27,125900.0,129.8913,129.8992,129.7411,129.8755,125900.0
2014-01-09 10:20:00,164.27,164.3,164.14,164.25,81200.0,129.8755,129.8992,129.7727,129.8597,81200.0
2014-01-09 10:25:00,164.24,164.4,164.14,164.15,698500.0,129.8517,129.9782,129.7727,129.7806,698500.0
2014-01-09 10:30:00,164.15,164.19,164.07,164.15,66600.0,129.7806,129.8122,129.7173,129.7806,66600.0
2014-01-09 10:35:00,164.16,164.23,164.14,164.17,45400.0,129.7885,129.8438,129.7727,129.7964,45400.0
2014-01-09 10:40:00,164.16,164.21,163.84,163.87,267500.0,129.7885,129.828,129.5355,129.5592,267500.0
2014-01-09 10:45:00,163.87,163.87,163.73,163.81,136900.0,129.5592,129.5592,129.4485,129.5118,136900.0
2014-01-09 10:50:00,163.8,163.82,163.68,163.76,127600.0,129.5039,129.5197,129.409,129.4722,127600.0
2014-01-09 10:55:00,163.76,163.8,163.62,163.77,160700.0,129.4722,129.5039,129.3616,129.4802,160700.0
2014-01-09 11:00:00,163.76,163.78,163.68,163.75,88300.0,129.4722,129.4881,129.409,129.4643,88300.0
2014-01-09 11:05:00,163.75,163.75,163.55,163.58,194100.0,129.4643,129.4643,129.3062,129.3299,194100.0
2014-01-09 11:10:00,163.6,163.66,163.51,163.59,123600.0,129.3457,129.3932,129.2746,129.3378,123600.0
2014-01-09 11:15:00,163.56,163.71,163.55,163.69,114400.0,129.3141,129.4327,129.3062,129.4169,114400.0
2014-01-09 11:20:00,163.68,163.76,163.66,163.76,71800.0,129.409,129.4722,129.3932,129.4722,71800.0
2014-01-09 11:25:00,163.76,163.76,163.68,163.73,68200.0,129.4722,129.4722,129.409,129.4485,68200.0
2014-01-09 11:30:00,163.73,163.75,163.68,163.71,42300.0,129.4485,129.4643,129.409,129.4327,42300.0
2014-01-09 11:35:00,163.7,163.85,163.7,163.85,52500.0,129.4248,129.5434,129.4248,129.5434,52500.0
2014-01-09 11:40:00,163.85,163.88,163.81,163.86,30100.0,129.5434,129.5671,129.5118,129.5513,30100.0
2014-01-09 11:45:00,163.86,163.9,163.82,163.89,26800.0,129.5513,129.5829,129.5197,129.575,26800.0
2014-01-09 11:50:00,163.88,163.89,163.79,163.83,39700.0,129.5671,129.575,129.496,129.5276,39700.0
2014-01-09 11:55:00,163.83,163.9,163.79,163.9,25100.0,129.5276,129.5829,129.496,129.5829,25100.0
2014-01-09 12:00:00,163.89,163.96,163.85,163.94,47600.0,129.575,129.6304,129.5434,129.6146,47600.0
2014-01-09 12:05:00,163.94,163.99,163.91,163.91,83600.0,129.6146,129.6541,129.5908,129.5908,83600.0
2014-01-09 12:10:00,163.92,163.93,163.88,163.91,50300.0,129.5987,129.6067,129.5671,129.5908,50300.0
2014-01-09 12:15:00,163.91,163.92,163.87,163.88,16600.0,129.5908,129.5987,129.5592,129.5671,16600.0
2014-01-09 12:20:00,163.88,163.95,163.87,163.95,23800.0,129.5671,129.6225,129.5592,129.6225,23800.0
2014-01-09 12:25:00,163.94,163.98,163.92,163.95,33400.0,129.6146,129.6462,129.5987,129.6225,33400.0
2014-01-09 12:30:00,163.97,164.16,163.97,164.15,143900.0,129.6383,129.7885,129.6383,129.7806,143900.0
2014-01-09 12:35:00,164.14,164.23,164.13,164.19,83100.0,129.7727,129.8438,129.7648,129.8122,83100.0
2014-01-09 12:40:00,164.19,164.22,164.17,164.19,84700.0,129.8122,129.8359,129.7964,129.8122,84700.0
2014-01-09 12:45:00,164.2,164.2,164.14,164.17,75400.0,129.8201,129.8201,129.7727,129.7964,75400.0
2014-01-09 12:50:00,164.16,164.2,164.15,164.2,136800.0,129.7885,129.8201,129.7806,129.8201,136800.0
2014-01-09 12:55:00,164.2,164.29,164.19,164.29,75200.0,129.8201,129.8913,129.8122,129.8913,75200.0
2014-01-09 13:00:00,164.28,164.33,164.25,164.25,88300.0,129.8834,129.9229,129.8597,129.8597,88300.0
2014-01-09 13:05:00,164.26,164.29,164.23,164.23,46400.0,129.8676,129.8913,129.8438,129.8438,46400.0
2014-01-09 13:10:00,164.23,164.25,164.2,164.23,39600.0,129.8438,129.8597,129.8201,129.8438,39600.0
2014-01-09 13:15:00,164.22,164.23,164.18,164.18,42900.0,129.8359,129.8438,129.8043,129.8043,42900.0
2014-01-09 13:20:00,164.19,164.22,164.17,164.22,36600.0,129.8122,129.8359,129.7964,129.8359,36600.0
2014-01-09 13:25:00,164.21,164.31,164.2,164.25,88600.0,129.828,129.9071,129.8201,129.8597,88600.0
2014-01-09 13:30:00,164.24,164.29,164.2,164.22,63800.0,129.8517,129.8913,129.8201,129.8359,63800.0
2014-01-09 13:35:00,164.22,164.23,164.09,164.14,136500.0,129.8359,129.8438,129.7332,129.7727,136500.0
2014-01-09 13:40:00,164.14,164.18,164.13,164.14,43800.0,129.7727,129.8043,129.7648,129.7727,43800.0
2014-01-09 13:45:00,164.13,164.13,164.09,164.09,23700.0,129.7648,129.7648,129.7332,129.7332,23700.0
2014-01-09 13:50:00,164.09,164.13,164.04,164.04,65700.0,129.7332,129.7648,129.6936,129.6936,65700.0
2014-01-09 13:55:00,164.03,164.09,163.99,164.01,94600.0,129.6857,129.7332,129.6541,129.6699,94600.0
2014-01-09 14:00:00,164.01,164.01,163.79,163.79,162600.0,129.6699,129.6699,129.496,129.496,162600.0
2014-01-09 14:05:00,163.79,163.87,163.78,163.86,73900.0,129.496,129.5592,129.4881,129.5513,73900.0
2014-01-09 14:10:00,163.86,163.97,163.85,163.96,75300.0,129.5513,129.6383,129.5434,129.6304,75300.0
2014-01-09 14:15:00,163.95,163.95,163.9,163.91,37600.0,129.6225,129.6225,129.5829,129.5908,37600.0
2014-01-09 14:20:00,163.91,164.03,163.89,163.98,47200.0,129.5908,129.6857,129.575,129.6462,47200.0
2014-01-09 14:25:00,163.98,164.0,163.96,164.0,48600.0,129.6462,129.662,129.6304,129.662,48600.0
2014-01-09 14:30:00,163.99,163.99,163.91,163.94,120800.0,129.6541,129.6541,129.5908,129.6146,120800.0
2014-01-09 14:35:00,163.93,163.96,163.88,163.93,62400.0,129.6067,129.6304,129.5671,129.6067,62400.0
2014-01-09 14:40:00,163.93,164.15,163.92,164.15,72100.0,129.6067,129.7806,129.5987,129.7806,72100.0
2014-01-09 14:45:00,164.15,164.21,164.15,164.2,113700.0,129.7806,129.828,129.7806,129.8201,113700.0
2014-01-09 14:50:00,164.19,164.27,164.18,164.22,81200.0,129.8122,129.8755,129.8043,129.8359,81200.0
2014-01-09 14:55:00,164.22,164.23,164.12,164.13,54100.0,129.8359,129.8438,129.7569,129.7648,54100.0
2014-01-09 15:00:00,164.15,164.18,164.07,164.12,112200.0,129.7806,129.8043,129.7173,129.7569,112200.0
2014-01-09 15:05:00,164.14,164.23,164.13,164.16,77000.0,129.7727,129.8438,129.7648,129.7885,77000.0
2014-01-09 15:10:00,164.18,164.27,164.14,164.26,162300.0,129.8043,129.8755,129.7727,129.8676,162300.0
2014-01-09 15:15:00,164.27,164.37,164.25,164.27,182600.0,129.8755,129.9545,129.8597,129.8755,182600.0
2014-01-09 15:20:00,164.28,164.36,164.27,164.28,65400.0,129.8834,129.9466,129.8755,129.8834,65400.0
2014-01-09 15:25:00,164.28,164.33,164.25,164.28,103900.0,129.8834,129.9229,129.8597,129.8834,103900.0
2014-01-09 15:30:00,164.28,164.33,164.19,164.22,97200.0,129.8834,129.9229,129.8122,129.8359,97200.0
2014-01-09 15:35:00,164.23,164.27,164.15,164.24,137000.0,129.8438,129.8755,129.7806,129.8517,137000.0
2014-01-09 15:40:00,164.23,164.31,164.22,164.3,217000.0,129.8438,129.9071,129.8359,129.8992,217000.0
2014-01-09 15:45:00,164.3,164.32,164.23,164.31,171200.0,129.8992,129.915,129.8438,129.9071,171200.0
2014-01-09 15:50:00,164.32,164.4,164.2,164.2,266200.0,129.915,129.9782,129.8201,129.8201,266200.0
2014-01-09 15:55:00,164.22,164.29,164.17,164.21,302800.0,129.8359,129.8913,129.7964,129.828,302800.0
2014-01-10 09:30:00,164.56,164.69,164.32,164.32,330800.0,130.1047,130.2075,129.915,129.915,330800.0
2014-01-10 09:35:00,164.31,164.49,164.25,164.48,134600.0,129.9071,130.0494,129.8597,130.0415,134600.0
2014-01-10 09:40:00,164.48,164.57,164.35,164.38,104000.0,130.0415,130.1126,129.9387,129.9624,104000.0
2014-01-10 09:45:00,164.37,164.43,164.31,164.35,97600.0,129.9545,130.002,129.9071,129.9387,97600.0
2014-01-10 09:50:00,164.35,164.48,164.24,164.27,149100.0,129.9387,130.0415,129.8517,129.8755,149100.0
2014-01-10 09:55:00,164.27,164.3,164.09,164.09,98400.0,129.8755,129.8992,129.7332,129.7332,98400.0
2014-01-10 10:00:00,164.11,164.11,163.75,163.86,208500.0,129.749,129.749,129.4643,129.5513,208500.0
2014-01-10 10:05:00,163.83,163.83,163.59,163.8,198200.0,129.5276,129.5276,129.3378,129.5039,198200.0
2014-01-10 10:10:00,163.81,163.83,163.67,163.82,134300.0,129.5118,129.5276,129.4011,129.5197,134300.0
2014-01-10 10:15:00,163.81,163.99,163.72,163.96,161900.0,129.5118,129.6541,129.4406,129.6304,161900.0
2014-01-10 10:20:00,163.96,164.04,163.92,163.98,109700.0,129.6304,129.6936,129.5987,129.6462,109700.0
2014-01-10 10:25:00,163.98,164.05,163.93,163.96,92700.0,129.6462,129.7015,129.6067,129.6304,92700.0
2014-01-10 10:30:00,163.95,163.97,163.85,163.86,120700.0,129.6225,129.6383,129.5434,129.5513,120700.0
2014-01-10 10:35:00,163.86,163.91,163.74,163.75,88900.0,129.5513,129.5908,129.4564,129.4643,88900.0
2014-01-10 10:40:00,163.75,163.82,163.71,163.71,65100.0,129.4643,129.5197,129.4327,129.4327,65100.0
2014-01-10 10:45:00,163.71,163.91,163.69,163.85,116800.0,129.4327,129.5908,129.4169,129.5434,116800.0
2014-01-10 10:50:00,163.84,163.95,163.81,163.81,62200.0,129.5355,129.6225,129.5118,129.5118,62200.0
2014-01-10 10:55:00,163.81,163.91,163.78,163.87,77800.0,129.5118,129.5908,129.4881,129.5592,77800.0
2014-01-10 11:00:00,163.87,163.94,163.87,163.87,75100.0,129.5592,129.6146,129.5592,129.5592,75100.0
2014-01-10 11:05:00,163.87,163.89,163.76,163.88,70500.0,129.5592,129.575,129.4722,129.5671,70500.0
2014-01-10 11:10:00,163.86,163.92,163.83,163.83,37200.0,129.5513,129.5987,129.5276,129.5276,37200.0
2014-01-10 11:15:00,163.82,163.84,163.76,163.76,82800.0,129.5197,129.5355,129.4722,129.4722,82800.0
2014-01-10 11:20:00,163.76,163.77,163.55,163.63,198700.0,129.4722,129.4802,129.3062,129.3695,198700.0
2014-01-10 11:25:00,163.62,163.71,163.62,163.69,56700.0,129.3616,129.4327,129.3616,129.4169,56700.0
2014-01-10 11:30:00,163.69,163.72,163.58,163.62,174800.0,129.4169,129.4406,129.3299,129.3616,174800.0
2014-01-10 11:35:00,163.62,163.72,163.54,163.67,163100.0,129.3616,129.4406,129.2983,129.4011,163100.0
2014-01-10 11:40:00,163.68,163.73,163.66,163.66,64100.0,129.409,129.4485,129.3932,129.3932,64100.0
2014-01-10 11:45:00,163.66,163.74,163.61,163.71,134000.0,129.3932,129.4564,129.3537,129.4327,134000.0
2014-01-10 11:50:00,163.71,163.71,163.6,163.6,106500.0,129.4327,129.4327,129.3457,129.3457,106500.0
2014-01-10 11:55:00,163.6,163.65,163.52,163.64,120600.0,129.3457,129.3853,129.2825,129.3774,120600.0
2014-01-10 12:00:00,163.63,163.66,163.55,163.64,93800.0,129.3695,129.3932,129.3062,129.3774,93800.0
2014-01-10 12:05:00,163.63,163.7,163.58,163.68,60100.0,129.3695,129.4248,129.3299,129.409,60100.0
2014-01-10 12:10:00,163.67,163.71,163.61,163.68,28700.0,129.4011,129.4327,129.3537,129.409,28700.0
2014-01-10 12:15:00,163.68,163.88,163.68,163.83,137000.0,129.409,129.5671,129.409,129.5276,137000.0
2014-01-10 12:20:00,163.83,163.84,163.8,163.81,34000.0,129.5276,129.5355,129.5039,129.5118,34000.0
2014-01-10 12:25:00,163.8,163.85,163.8,163.83,60700.0,129.5039,129.5434,129.5039,129.5276,60700.0
2014-01-10 12:30:00,163.85,163.85,163.81,163.85,30000.0,129.5434,129.5434,129.5118,129.5434,30000.0
2014-01-10 12:35:00,163.86,163.88,163.82,163.83,16800.0,129.5513,129.5671,129.5197,129.5276,16800.0
2014-01-10 12:40:00,163.83,164.05,163.83,164.02,243900.0,129.5276,129.7015,129.5276,129.6778,243900.0
2014-01-10 12:45:00,164.02,164.03,163.95,163.98,25700.0,129.6778,129.6857,129.6225,129.6462,25700.0
2014-01-10 12:50:00,163.98,163.99,163.8,163.84,168200.0,129.6462,129.6541,129.5039,129.5355,168200.0
2014-01-10 12:55:00,163.84,163.84,163.76,163.77,15900.0,129.5355,129.5355,129.4722,129.4802,15900.0
2014-01-10 13:00:00,163.77,163.82,163.74,163.78,40700.0,129.4802,129.5197,129.4564,129.4881,40700.0
2014-01-10 13:05:00,163.78,163.87,163.77,163.86,32100.0,129.4881,129.5592,129.4802,129.5513,32100.0
2014-01-10 13:10:00,163.87,163.9,163.81,163.88,50500.0,129.5592,129.5829,129.5118,129.5671,50500.0
2014-01-10 13:15:00,163.89,163.91,163.86,163.9,25000.0,129.575,129.5908,129.5513,129.5829,25000.0
2014-01-10 13:20:00,163.9,163.92,163.85,163.85,27700.0,129.5829,129.5987,129.5434,129.5434,27700.0
2014-01-10 13:25:00,163.86,163.94,163.85,163.87,38500.0,129.5513,129.6146,129.5434,129.5592,38500.0
2014-01-10 13:30:00,163.87,163.93,163.84,163.87,50400.0,129.5592,129.6067,129.5355,129.5592,50400.0
2014-01-10 13:35:00,163.87,163.88,163.84,163.86,12400.0,129.5592,129.5671,129.5355,129.5513,12400.0
2014-01-10 13:40:00,163.88,163.96,163.88,163.93,44100.0,129.5671,129.6304,129.5671,129.6067,44100.0
2014-01-10 13:45:00,163.92,163.94,163.9,163.91,29300.0,129.5987,129.6146,129.5829,129.5908,29300.0
2014-01-10 13:50:00,163.92,163.94,163.85,163.86,45600.0,129.5987,129.6146,129.5434,129.5513,45600.0
2014-01-10 13:55:00,163.86,163.87,163.62,163.66,189800.0,129.5513,129.5592,129.3616,129.3932,189800.0
2014-01-10 14:00:00,163.66,163.7,163.64,163.69,35900.0,129.3932,129.4248,129.3774,129.4169,35900.0
2014-01-10 14:05:00,163.67,163.76,163.66,163.76,87500.0,129.4011,129.4722,129.3932,129.4722,87500.0
2014-01-10 14:10:00,163.77,163.77,163.72,163.73,24500.0,129.4802,129.4802,129.4406,129.4485,24500.0
2014-01-10 14:15:00,163.73,163.77,163.71,163.75,20700.0,129.4485,129.4802,129.4327,129.4643,20700.0
2014-01-10 14:20:00,163.76,163.81,163.75,163.77,42400.0,129.4722,129.5118,129.4643,129.4802,42400.0
2014-01-10 14:25:00,163.78,163.79,163.71,163.72,21100.0,129.4881,129.496,129.4327,129.4406,21100.0
2014-01-10 14:30:00,163.72,163.83,163.7,163.81,48200.0,129.4406,129.5276,129.4248,129.5118,48200.0
2014-01-10 14:35:00,163.8,163.8,163.75,163.78,30400.0,129.5039,129.5039,129.4643,129.4881,30400.0
2014-01-10 14:40:00,163.79,163.89,163.79,163.82,59700.0,129.496,129.575,129.496,129.5197,59700.0
2014-01-10 14:45:00,163.82,163.86,163.75,163.75,63300.0,129.5197,129.5513,129.4643,129.4643,63300.0
2014-01-10 14:50:00,163.75,163.79,163.72,163.77,50500.0,129.4643,129.496,129.4406,129.4802,50500.0
2014-01-10 14:55:00,163.76,163.79,163.72,163.73,43300.0,129.4722,129.496,129.4406,129.4485,43300.0
2014-01-10 15:00:00,163.73,163.96,163.73,163.9,149800.0,129.4485,129.6304,129.4485,129.5829,149800.0
2014-01-10 15:05:00,163.91,164.0,163.87,163.94,120400.0,129.5908,129.662,129.5592,129.6146,120400.0
2014-01-10 15:10:00,163.93,164.01,163.91,164.01,75000.0,129.6067,129.6699,129.5908,129.6699,75000.0
2014-01-10 15:15:00,164.0,164.05,163.98,163.98,65400.0,129.662,129.7015,129.6462,129.6462,65400.0
2014-01-10 15:20:00,163.99,164.03,163.97,163.98,53700.0,129.6541,129.6857,129.6383,129.6462,53700.0
2014-01-10 15:25:00,163.98,164.04,163.97,164.02,66600.0,129.6462,129.6936,129.6383,129.6778,66600.0
2014-01-10 15:30:00,164.02,164.17,164.02,164.09,214500.0,129.6778,129.7964,129.6778,129.7332,214500.0
2014-01-10 15:35:00,164.09,164.12,164.05,164.07,84300.0,129.7332,129.7569,129.7015,129.7173,84300.0
2014-01-10 15:40:00,164.07,164.13,164.03,164.07,198200.0,129.7173,129.7648,129.6857,129.7173,198200.0
2014-01-10 15:45:00,164.06,164.07,163.93,163.93,86800.0,129.7094,129.7173,129.6067,129.6067,86800.0
2014-01-10 15:50:00,163.94,164.02,163.94,163.98,141300.0,129.6146,129.6778,129.6146,129.6462,141300.0
2014-01-10 15:55:00,163.97,164.13,163.95,164.13,342700.0,129.6383,129.7648,129.6225,129.7648,342700.0
2014-01-13 09:30:00,163.9,164.0,163.82,164.0,300600.0,129.5829,129.662,129.5197,129.662,300600.0
2014-01-13 09:35:00,164.0,164.03,163.89,163.92,91400.0,129.662,129.6857,129.575,129.5987,91400.0
2014-01-13 09:40:00,163.93,163.94,163.78,163.89,71900.0,129.6067,129.6146,129.4881,129.575,71900.0
2014-01-13 09:45:00,163.89,163.97,163.82,163.93,72400.0,129.575,129.6383,129.5197,129.6067,72400.0
2014-01-13 09:50:00,163.93,163.94,163.83,163.91,69100.0,129.6067,129.6146,129.5276,129.5908,69100.0
2014-01-13 09:55:00,163.9,164.0,163.85,163.93,87300.0,129.5829,129.662,129.5434,129.6067,87300.0
2014-01-13 10:00:00,163.94,164.08,163.94,164.04,92700.0,129.6146,129.7252,129.6146,129.6936,92700.0
2014-01-13 10:05:00,164.04,164.2,164.04,164.14,104500.0,129.6936,129.8201,129.6936,129.7727,104500.0
2014-01-13 10:10:00,164.13,164.19,164.1,164.12,69400.0,129.7648,129.8122,129.7411,129.7569,69400.0
2014-01-13 10:15:00,164.11,164.12,164.03,164.1,71700.0,129.749,129.7569,129.6857,129.7411,71700.0
2014-01-13 10:20:00,164.09,164.19,164.06,164.15,56200.0,129.7332,129.8122,129.7094,129.7806,56200.0
2014-01-13 10:25:00,164.17,164.28,164.11,164.24,110300.0,129.7964,129.8834,129.749,129.8517,110300.0
2014-01-13 10:30:00,164.25,164.26,164.2,164.21,74300.0,129.8597,129.8676,129.8201,129.828,74300.0
2014-01-13 10:35:00,164.21,164.26,164.2,164.22,60600.0,129.828,129.8676,129.8201,129.8359,60600.0
2014-01-13 10:40:00,164.21,164.21,164.12,164.12,48200.0,129.828,129.828,129.7569,129.7569,48200.0
2014-01-13 10:45:00,164.11,164.16,164.11,164.15,16000.0,129.749,129.7885,129.749,129.7806,16000.0
2014-01-13 10:50:00,164.13,164.15,164.09,164.1,16400.0,129.7648,129.7806,129.7332,129.7411,16400.0
2014-01-13 10:55:00,164.1,164.1,164.02,164.02,31000.0,129.7411,129.7411,129.6778,129.6778,31000.0
2014-01-13 11:00:00,164.02,164.03,163.93,163.95,111100.0,129.6778,129.6857,129.6067,129.6225,111100.0
2014-01-13 11:05:00,163.94,163.94,163.84,163.84,93200.0,129.6146,129.6146,129.5355,129.5355,93200.0
2014-01-13 11:10:00,163.85,163.95,163.84,163.94,47300.0,129.5434,129.6225,129.5355,129.6146,47300.0
2014-01-13 11:15:00,163.93,163.93,163.87,163.88,58400.0,129.6067,129.6067,129.5592,129.5671,58400.0
2014-01-13 11:20:00,163.87,163.88,163.8,163.87,75100.0,129.5592,129.5671,129.5039,129.5592,75100.0
2014-01-13 11:25:00,163.87,163.88,163.83,163.86,39900.0,129.5592,129.5671,129.5276,129.5513,39900.0
2014-01-13 11:30:00,163.87,163.91,163.83,163.85,37900.0,129.5592,129.5908,129.5276,129.5434,37900.0
2014-01-13 11:35:00,163.86,163.94,163.85,163.93,24400.0,129.5513,129.6146,129.5434,129.6067,24400.0
2014-01-13 11:40:00,163.93,163.97,163.92,163.92,43800.0,129.6067,129.6383,129.5987,129.5987,43800.0
2014-01-13 11:45:00,163.92,163.98,163.89,163.97,19500.0,129.5987,129.6462,129.575,129.6383,19500.0
2014-01-13 11:50:00,163.97,163.97,163.9,163.93,26900.0,129.6383,129.6383,129.5829,129.6067,26900.0
2014-01-13 11:55:00,163.94,163.97,163.92,163.94,65400.0,129.6146,129.6383,129.5987,129.6146,65400.0
2014-01-13 12:00:00,163.94,163.96,163.75,163.79,85800.0,129.6146,129.6304,129.4643,129.496,85800.0
2014-01-13 12:05:00,163.79,163.79,163.72,163.76,79300.0,129.496,129.496,129.4406,129.4722,79300.0
2014-01-13 12:10:00,163.77,163.77,163.72,163.75,39100.0,129.4802,129.4802,129.4406,129.4643,39100.0
2014-01-13 12:15:00,163.76,163.84,163.76,163.82,31000.0,129.4722,129.5355,129.4722,129.5197,31000.0
2014-01-13 12:20:00,163.83,163.86,163.79,163.79,45100.0,129.5276,129.5513,129.496,129.496,45100.0
2014-01-13 12:25:00,163.78,163.78,163.56,163.59,139300.0,129.4881,129.4881,129.3141,129.3378,139300.0
2014-01-13 12:30:00,163.59,163.59,163.4,163.48,178900.0,129.3378,129.3378,129.1876,129.2509,178900.0
2014-01-13 12:35:00,163.48,163.5,163.42,163.48,77000.0,129.2509,129.2667,129.2034,129.2509,77000.0
2014-01-13 12:40:00,163.47,163.5,163.47,163.47,36900.0,129.243,129.2667,129.243,129.243,36900.0
2014-01-13 12:45:00,163.47,163.47,163.35,163.35,116000.0,129.243,129.243,129.1481,129.1481,116000.0
2014-01-13 12:50:00,163.35,163.38,163.3,163.33,109300.0,129.1481,129.1718,129.1086,129.1323,109300.0
2014-01-13 12:55:00,163.33,163.35,163.21,163.21,141300.0,129.1323,129.1481,129.0374,129.0374,141300.0
2014-01-13 13:00:00,163.21,163.21,163.04,163.11,205200.0,129.0374,129.0374,128.903,128.9583,205200.0
2014-01-13 13:05:00,163.12,163.24,163.1,163.19,65800.0,128.9662,129.0611,128.9504,129.0216,65800.0
2014-01-13 13:10:00,163.19,163.22,163.1,163.13,88400.0,129.0216,129.0453,128.9504,128.9742,88400.0
2014-01-13 13:15:00,163.13,163.15,162.92,163.0,172300.0,128.9742,128.99,128.8081,128.8714,172300.0
2014-01-13 13:20:00,163.0,163.17,163.0,163.15,49700.0,128.8714,129.0058,128.8714,128.99,49700.0
2014-01-13 13:25:00,163.15,163.23,163.1,163.16,63400.0,128.99,129.0532,128.9504,128.9979,63400.0
2014-01-13 13:30:00,163.17,163.17,162.97,163.06,89500.0,129.0058,129.0058,128.8477,128.9188,89500.0
2014-01-13 13:35:00,163.06,163.15,163.06,163.09,31900.0,128.9188,128.99,128.9188,128.9425,31900.0
2014-01-13 13:40:00,163.08,163.08,163.0,163.03,68100.0,128.9346,128.9346,128.8714,128.8951,68100.0
2014-01-13 13:45:00,163.02,163.05,162.86,163.0,175800.0,128.8872,128.9109,128.7607,128.8714,175800.0
2014-01-13 13:50:00,162.99,163.04,162.97,163.02,61200.0,128.8635,128.903,128.8477,128.8872,61200.0
2014-01-13 13:55:00,163.02,163.12,163.0,163.1,62600.0,128.8872,128.9662,128.8714,128.9504,62600.0
2014-01-13 14:00:00,163.09,163.12,162.98,162.98,73300.0,128.9425,128.9662,128.8556,128.8556,73300.0
2014-01-13 14:05:00,162.98,163.07,162.95,163.05,62500.0,128.8556,128.9267,128.8318,128.9109,62500.0
2014-01-13 14:10:00,163.06,163.08,162.95,163.01,93500.0,128.9188,128.9346,128.8318,128.8793,93500.0
2014-01-13 14:15:00,163.0,163.01,162.83,162.87,107800.0,128.8714,128.8793,128.737,128.7686,107800.0
2014-01-13 14:20:00,162.87,162.97,162.77,162.84,170500.0,128.7686,128.8477,128.6895,128.7449,170500.0
2014-01-13 14:25:00,162.85,162.92,162.84,162.86,83400.0,128.7528,128.8081,128.7449,128.7607,83400.0
2014-01-13 14:30:00,162.85,162.89,162.77,162.82,125400.0,128.7528,128.7844,128.6895,128.7291,125400.0
2014-01-13 14:35:00,162.81,162.87,162.72,162.77,157800.0,128.7212,128.7686,128.65,128.6895,157800.0
2014-01-13 14:40:00,162.77,162.84,162.77,162.78,94400.0,128.6895,128.7449,128.6895,128.6974,94400.0
2014-01-13 14:45:00,162.78,162.81,162.65,162.71,261000.0,128.6974,128.7212,128.5947,128.6421,261000.0
2014-01-13 14:50:00,162.71,162.73,162.53,162.72,293000.0,128.6421,128.6579,128.4998,128.65,293000.0
2014-01-13 14:55:00,162.72,162.76,162.61,162.65,87000.0,128.65,128.6816,128.563,128.5947,87000.0
2014-01-13 15:00:00,162.65,162.65,162.37,162.46,292500.0,128.5947,128.5947,128.3733,128.4444,292500.0
2014-01-13 15:05:00,162.47,162.5,162.31,162.47,287500.0,128.4523,128.4761,128.3258,128.4523,287500.0
2014-01-13 15:10:00,162.47,162.52,162.38,162.46,122400.0,128.4523,128.4919,128.3812,128.4444,122400.0
2014-01-13 15:15:00,162.47,162.49,162.38,162.47,83800.0,128.4523,128.4682,128.3812,128.4523,83800.0
2014-01-13 15:20:00,162.46,162.47,162.33,162.35,144200.0,128.4444,128.4523,128.3417,128.3575,144200.0
2014-01-13 15:25:00,162.34,162.45,162.27,162.41,158200.0,128.3496,128.4365,128.2942,128.4049,158200.0
2014-01-13 15:30:00,162.41,162.42,162.23,162.23,167600.0,128.4049,128.4128,128.2626,128.2626,167600.0
2014-01-13 15:35:00,162.24,162.33,162.18,162.29,227000.0,128.2705,128.3417,128.2231,128.31,227000.0
2014-01-13 15:40:00,162.29,162.29,162.14,162.21,238800.0,128.31,128.31,128.1914,128.2468,238800.0
2014-01-13 15:45:00,162.18,162.4,162.14,162.33,318000.0,128.2231,128.397,128.1914,128.3417,318000.0
2014-01-13 15:50:00,162.34,162.46,162.32,162.4,236700.0,128.3496,128.4444,128.3337,128.397,236700.0
2014-01-13 15:55:00,162.38,162.4,162.23,162.32,501300.0,128.3812,128.397,128.2626,128.3337,501300.0
2014-01-14 09:30:00,162.74,162.93,162.66,162.78,276200.0,128.6658,128.816,128.6026,128.6974,276200.0
2014-01-14 09:35:00,162.78,162.91,162.67,162.67,210000.0,128.6974,128.8002,128.6105,128.6105,210000.0
2014-01-14 09:40:00,162.67,162.71,162.56,162.68,190900.0,128.6105,128.6421,128.5235,128.6184,190900.0
2014-01-14 09:45:00,162.67,162.71,162.53,162.58,147300.0,128.6105,128.6421,128.4998,128.5393,147300.0
2014-01-14 09:50:00,162.58,162.59,162.45,162.51,112400.0,128.5393,128.5472,128.4365,128.484,112400.0
2014-01-14 09:55:00,162.5,162.57,162.37,162.49,105500.0,128.4761,128.5314,128.3733,128.4682,105500.0
2014-01-14 10:00:00,162.5,162.78,162.5,162.66,166700.0,128.4761,128.6974,128.4761,128.6026,166700.0
2014-01-14 10:05:00,162.65,162.85,162.59,162.78,185800.0,128.5947,128.7528,128.5472,128.6974,185800.0
2014-01-14 10:10:00,162.78,162.84,162.73,162.74,80900.0,128.6974,128.7449,128.6579,128.6658,80900.0
2014-01-14 10:15:00,162.74,162.81,162.72,162.8,82800.0,128.6658,128.7212,128.65,128.7132,82800.0
2014-01-14 10:20:00,162.81,162.84,162.67,162.7,74400.0,128.7212,128.7449,128.6105,128.6342,74400.0
2014-01-14 10:25:00,162.72,162.75,162.68,162.71,50500.0,128.65,128.6737,128.6184,128.6421,50500.0
2014-01-14 10:30:00,162.71,162.81,162.71,162.79,119100.0,128.6421,128.7212,128.6421,128.7053,119100.0
2014-01-14 10:35:00,162.8,162.81,162.65,162.66,54200.0,128.7132,128.7212,128.5947,128.6026,54200.0
2014-01-14 10:40:00,162.66,162.83,162.66,162.77,62100.0,128.6026,128.737,128.6026,128.6895,62100.0
2014-01-14 10:45:00,162.77,162.86,162.75,162.77,53000.0,128.6895,128.7607,128.6737,128.6895,53000.0
2014-01-14 10:50:00,162.78,162.81,162.76,162.81,34200.0,128.6974,128.7212,128.6816,128.7212,34200.0
2014-01-14 10:55:00,162.81,162.96,162.79,162.9,105500.0,128.7212,128.8397,128.7053,128.7923,105500.0
2014-01-14 11:00:00,162.91,163.01,162.86,162.88,124100.0,128.8002,128.8793,128.7607,128.7765,124100.0
2014-01-14 11:05:00,162.89,162.9,162.7,162.7,110800.0,128.7844,128.7923,128.6342,128.6342,110800.0
2014-01-14 11:10:00,162.7,162.87,162.7,162.82,69900.0,128.6342,128.7686,128.6342,128.7291,69900.0
2014-01-14 11:15:00,162.81,163.13,162.81,163.1,143500.0,128.7212,128.9742,128.7212,128.9504,143500.0
2014-01-14 11:20:00,163.1,163.17,163.01,163.03,111700.0,128.9504,129.0058,128.8793,128.8951,111700.0
2014-01-14 11:25:00,163.03,163.07,162.98,162.98,96300.0,128.8951,128.9267,128.8556,128.8556,96300.0
2014-01-14 11:30:00,162.99,163.09,162.99,163.04,72700.0,128.8635,128.9425,128.8635,128.903,72700.0
2014-01-14 11:35:00,163.05,163.06,162.96,163.02,64200.0,128.9109,128.9188,128.8397,128.8872,64200.0
2014-01-14 11:40:00,163.03,163.05,162.9,162.9,93300.0,128.8951,128.9109,128.7923,128.7923,93300.0
2014-01-14 11:45:00,162.9,162.98,162.9,162.96,32300.0,128.7923,128.8556,128.7923,128.8397,32300.0
2014-01-14 11:50:00,162.97,163.01,162.93,162.97,38900.0,128.8477,128.8793,128.816,128.8477,38900.0
2014-01-14 11:55:00,162.96,163.05,162.95,163.05,57000.0,128.8397,128.9109,128.8318,128.9109,57000.0
2014-01-14 12:00:00,163.06,163.07,163.02,163.04,28000.0,128.9188,128.9267,128.8872,128.903,28000.0
2014-01-14 12:05:00,163.04,163.09,163.0,163.05,47800.0,128.903,128.9425,128.8714,128.9109,47800.0
2014-01-14 12:10:00,163.05,163.05,163.03,163.05,12500.0,128.9109,128.9109,128.8951,128.9109,12500.0
2014-01-14 12:15:00,163.05,163.12,163.05,163.1,45300.0,128.9109,128.9662,128.9109,128.9504,45300.0
2014-01-14 12:20:00,163.09,163.25,163.08,163.18,226000.0,128.9425,129.069,128.9346,129.0137,226000.0
2014-01-14 12:25:00,163.18,163.23,163.15,163.19,57200.0,129.0137,129.0532,128.99,129.0216,57200.0
2014-01-14 12:30:00,163.2,163.24,163.11,163.15,61700.0,129.0295,129.0611,128.9583,128.99,61700.0
2014-01-14 12:35:00,163.15,163.22,163.13,163.22,67700.0,128.99,129.0453,128.9742,129.0453,67700.0
2014-01-14 12:40:00,163.22,163.31,163.19,163.24,114700.0,129.0453,129.1165,129.0216,129.0611,114700.0
2014-01-14 12:45:00,163.25,163.25,163.17,163.2,48800.0,129.069,129.069,129.0058,129.0295,48800.0
2014-01-14 12:50:00,163.19,163.19,163.13,163.18,40900.0,129.0216,129.0216,128.9742,129.0137,40900.0
2014-01-14 12:55:00,163.19,163.22,163.14,163.15,29800.0,129.0216,129.0453,128.9821,128.99,29800.0
2014-01-14 13:00:00,163.16,163.21,163.1,163.12,87400.0,128.9979,129.0374,128.9504,128.9662,87400.0
2014-01-14 13:05:00,163.11,163.17,163.1,163.16,40900.0,128.9583,129.0058,128.9504,128.9979,40900.0
2014-01-14 13:10:00,163.17,163.22,163.11,163.18,71200.0,129.0058,129.0453,128.9583,129.0137,71200.0
2014-01-14 13:15:00,163.18,163.29,163.17,163.2,77800.0,129.0137,129.1007,129.0058,129.0295,77800.0
2014-01-14 13:20:00,163.2,163.21,163.12,163.16,43700.0,129.0295,129.0374,128.9662,128.9979,43700.0
2014-01-14 13:25:00,163.14,163.14,163.1,163.1,91300.0,128.9821,128.9821,128.9504,128.9504,91300.0
2014-01-14 13:30:00,163.09,163.17,163.08,163.15,49800.0,128.9425,129.0058,128.9346,128.99,49800.0
2014-01-14 13:35:00,163.16,163.33,163.14,163.28,61100.0,128.9979,129.1323,128.9821,129.0927,61100.0
2014-01-14 13:40:00,163.29,163.34,163.22,163.23,65300.0,129.1007,129.1402,129.0453,129.0532,65300.0
2014-01-14 13:45:00,163.23,163.26,163.12,163.12,71300.0,129.0532,129.0769,128.9662,128.9662,71300.0
2014-01-14 13:50:00,163.13,163.18,163.13,163.14,18600.0,128.9742,129.0137,128.9742,128.9821,18600.0
2014-01-14 13:55:00,163.15,163.2,163.13,163.19,32500.0,128.99,129.0295,128.9742,129.0216,32500.0
2014-01-14 14:00:00,163.19,163.2,163.07,163.14,106900.0,129.0216,129.0295,128.9267,128.9821,106900.0
2014-01-14 14:05:00,163.13,163.18,163.11,163.12,39000.0,128.9742,129.0137,128.9583,128.9662,39000.0
2014-01-14 14:10:00,163.13,163.18,163.07,163.08,63600.0,128.9742,129.0137,128.9267,128.9346,63600.0
2014-01-14 14:15:00,163.08,163.13,163.03,163.07,32100.0,128.9346,128.9742,128.8951,128.9267,32100.0
2014-01-14 14:20:00,163.07,163.1,163.07,163.1,39300.0,128.9267,128.9504,128.9267,128.9504,39300.0
2014-01-14 14:25:00,163.11,163.24,163.11,163.24,40700.0,128.9583,129.0611,128.9583,129.0611,40700.0
2014-01-14 14:30:00,163.25,163.3,163.21,163.27,48000.0,129.069,129.1086,129.0374,129.0848,48000.0
2014-01-14 14:35:00,163.27,163.31,163.25,163.31,24000.0,129.0848,129.1165,129.069,129.1165,24000.0
2014-01-14 14:40:00,163.31,163.32,163.21,163.26,42500.0,129.1165,129.1244,129.0374,129.0769,42500.0
2014-01-14 14:45:00,163.26,163.35,163.26,163.32,73400.0,129.0769,129.1481,129.0769,129.1244,73400.0
2014-01-14 14:50:00,163.31,163.39,163.3,163.34,80800.0,129.1165,129.1797,129.1086,129.1402,80800.0
2014-01-14 14:55:00,163.34,163.36,163.2,163.24,81200.0,129.1402,129.156,129.0295,129.0611,81200.0
2014-01-14 15:00:00,163.24,163.28,163.21,163.27,45200.0,129.0611,129.0927,129.0374,129.0848,45200.0
2014-01-14 15:05:00,163.26,163.29,163.24,163.29,28100.0,129.0769,129.1007,129.0611,129.1007,28100.0
2014-01-14 15:10:00,163.29,163.29,163.25,163.25,50200.0,129.1007,129.1007,129.069,129.069,50200.0
2014-01-14 15:15:00,163.25,163.39,163.25,163.35,70700.0,129.069,129.1797,129.069,129.1481,70700.0
2014-01-14 15:20:00,163.37,163.43,163.34,163.43,68600.0,129.1639,129.2113,129.1402,129.2113,68600.0
2014-01-14 15:25:00,163.43,163.45,163.36,163.45,253200.0,129.2113,129.2272,129.156,129.2272,253200.0
2014-01-14 15:30:00,163.45,163.47,163.41,163.43,85500.0,129.2272,129.243,129.1955,129.2113,85500.0
2014-01-14 15:35:00,163.44,163.44,163.39,163.43,49700.0,129.2192,129.2192,129.1797,129.2113,49700.0
2014-01-14 15:40:00,163.42,163.43,163.34,163.34,175700.0,129.2034,129.2113,129.1402,129.1402,175700.0
2014-01-14 15:45:00,163.33,163.33,163.19,163.29,124200.0,129.1323,129.1323,129.0216,129.1007,124200.0
2014-01-14 15:50:00,163.28,163.32,163.23,163.32,99300.0,129.0927,129.1244,129.0532,129.1244,99300.0
2014-01-14 15:55:00,163.31,163.46,163.27,163.44,218200.0,129.1165,129.2351,129.0848,129.2192,218200.0
2014-01-15 09:30:00,163.66,163.83,163.59,163.82,255300.0,129.3932,129.5276,129.3378,129.5197,255300.0
2014-01-15 09:35:00,163.81,163.96,163.78,163.92,102400.0,129.5118,129.6304,129.4881,129.5987,102400.0
2014-01-15 09:40:00,163.95,163.95,163.78,163.91,58800.0,129.6225,129.6225,129.4881,129.5908,58800.0
2014-01-15 09:45:00,163.92,164.05,163.92,164.04,66900.0,129.5987,129.7015,129.5987,129.6936,66900.0
2014-01-15 09:50:00,164.04,164.05,163.93,163.96,72600.0,129.6936,129.7015,129.6067,129.6304,72600.0
2014-01-15 09:55:00,163.96,164.0,163.85,164.0,62100.0,129.6304,129.662,129.5434,129.662,62100.0
2014-01-15 10:00:00,164.01,164.34,164.0,164.34,201500.0,129.6699,129.9308,129.662,129.9308,201500.0
2014-01-15 10:05:00,164.34,164.36,164.26,164.31,94200.0,129.9308,129.9466,129.8676,129.9071,94200.0
2014-01-15 10:10:00,164.3,164.41,164.28,164.35,145500.0,129.8992,129.9861,129.8834,129.9387,145500.0
2014-01-15 10:15:00,164.36,164.42,164.34,164.41,54000.0,129.9466,129.9941,129.9308,129.9861,54000.0
2014-01-15 10:20:00,164.43,164.48,164.38,164.45,67400.0,130.002,130.0415,129.9624,130.0178,67400.0
2014-01-15 10:25:00,164.46,164.49,164.4,164.49,70300.0,130.0257,130.0494,129.9782,130.0494,70300.0
2014-01-15 10:30:00,164.5,164.53,164.45,164.45,54900.0,130.0573,130.081,130.0178,130.0178,54900.0
2014-01-15 10:35:00,164.45,164.47,164.34,164.36,39900.0,130.0178,130.0336,129.9308,129.9466,39900.0
2014-01-15 10:40:00,164.35,164.45,164.33,164.45,102600.0,129.9387,130.0178,129.9229,130.0178,102600.0
2014-01-15 10:45:00,164.45,164.46,164.4,164.45,60000.0,130.0178,130.0257,129.9782,130.0178,60000.0
2014-01-15 10:50:00,164.44,164.49,164.42,164.46,36800.0,130.0099,130.0494,129.9941,130.0257,36800.0
2014-01-15 10:55:00,164.47,164.48,164.41,164.47,86100.0,130.0336,130.0415,129.9861,130.0336,86100.0
2014-01-15 11:00:00,164.47,164.54,164.46,164.53,48900.0,130.0336,130.0889,130.0257,130.081,48900.0
2014-01-15 11:05:00,164.52,164.8,164.52,164.74,216100.0,130.0731,130.2945,130.0731,130.2471,216100.0
2014-01-15 11:10:00,164.76,164.79,164.68,164.71,70700.0,130.2629,130.2866,130.1996,130.2233,70700.0
2014-01-15 11:15:00,164.71,164.79,164.7,164.73,52400.0,130.2233,130.2866,130.2154,130.2391,52400.0
2014-01-15 11:20:00,164.73,164.75,164.57,164.58,178100.0,130.2391,130.255,130.1126,130.1206,178100.0
2014-01-15 11:25:00,164.6,164.6,164.49,164.54,83900.0,130.1364,130.1364,130.0494,130.0889,83900.0
2014-01-15 11:30:00,164.54,164.62,164.54,164.6,67700.0,130.0889,130.1522,130.0889,130.1364,67700.0
2014-01-15 11:35:00,164.59,164.63,164.52,164.61,36100.0,130.1285,130.1601,130.0731,130.1443,36100.0
2014-01-15 11:40:00,164.62,164.64,164.52,164.63,51300.0,130.1522,130.168,130.0731,130.1601,51300.0
2014-01-15 11:45:00,164.62,164.7,164.61,164.69,61200.0,130.1522,130.2154,130.1443,130.2075,61200.0
2014-01-15 11:50:00,164.7,164.71,164.65,164.68,63300.0,130.2154,130.2233,130.1759,130.1996,63300.0
2014-01-15 11:55:00,164.67,164.67,164.59,164.63,47000.0,130.1917,130.1917,130.1285,130.1601,47000.0
2014-01-15 12:00:00,164.64,164.77,164.64,164.72,116300.0,130.168,130.2708,130.168,130.2312,116300.0
2014-01-15 12:05:00,164.72,164.74,164.68,164.73,66300.0,130.2312,130.2471,130.1996,130.2391,66300.0
2014-01-15 12:10:00,164.73,164.77,164.64,164.64,102700.0,130.2391,130.2708,130.168,130.168,102700.0
2014-01-15 12:15:00,164.65,164.71,164.65,164.69,59100.0,130.1759,130.2233,130.1759,130.2075,59100.0
2014-01-15 12:20:00,164.69,164.73,164.67,164.71,66900.0,130.2075,130.2391,130.1917,130.2233,66900.0
2014-01-15 12:25:00,164.71,164.76,164.67,164.75,64300.0,130.2233,130.2629,130.1917,130.255,64300.0
2014-01-15 12:30:00,164.76,164.77,164.68,164.7,78700.0,130.2629,130.2708,130.1996,130.2154,78700.0
2014-01-15 12:35:00,164.71,164.76,164.67,164.67,57000.0,130.2233,130.2629,130.1917,130.1917,57000.0
2014-01-15 12:40:00,164.67,164.69,164.56,164.6,78100.0,130.1917,130.2075,130.1047,130.1364,78100.0
2014-01-15 12:45:00,164.6,164.67,164.6,164.67,31400.0,130.1364,130.1917,130.1364,130.1917,31400.0
2014-01-15 12:50:00,164.67,164.71,164.64,164.69,39400.0,130.1917,130.2233,130.168,130.2075,39400.0
2014-01-15 12:55:00,164.69,164.7,164.65,164.69,18700.0,130.2075,130.2154,130.1759,130.2075,18700.0
2014-01-15 13:00:00,164.68,164.74,164.65,164.73,21100.0,130.1996,130.2471,130.1759,130.2391,21100.0
2014-01-15 13:05:00,164.73,164.75,164.67,164.68,28100.0,130.2391,130.255,130.1917,130.1996,28100.0
2014-01-15 13:10:00,164.68,164.73,164.66,164.69,38200.0,130.1996,130.2391,130.1838,130.2075,38200.0
2014-01-15 13:15:00,164.69,164.69,164.62,164.67,26200.0,130.2075,130.2075,130.1522,130.1917,26200.0
2014-01-15 13:20:00,164.68,164.69,164.63,164.63,28300.0,130.1996,130.2075,130.1601,130.1601,28300.0
2014-01-15 13:25:00,164.62,164.65,164.5,164.57,99300.0,130.1522,130.1759,130.0573,130.1126,99300.0
2014-01-15 13:30:00,164.57,164.59,164.48,164.56,96800.0,130.1126,130.1285,130.0415,130.1047,96800.0
2014-01-15 13:35:00,164.58,164.64,164.53,164.54,57100.0,130.1206,130.168,130.081,130.0889,57100.0
2014-01-15 13:40:00,164.53,164.54,164.46,164.52,79400.0,130.081,130.0889,130.0257,130.0731,79400.0
2014-01-15 13:45:00,164.53,164.54,164.45,164.48,48900.0,130.081,130.0889,130.0178,130.0415,48900.0
2014-01-15 13:50:00,164.49,164.61,164.49,164.54,65000.0,130.0494,130.1443,130.0494,130.0889,65000.0
2014-01-15 13:55:00,164.53,164.56,164.5,164.55,35900.0,130.081,130.1047,130.0573,130.0968,35900.0
2014-01-15 14:00:00,164.56,164.62,164.47,164.61,65800.0,130.1047,130.1522,130.0336,130.1443,65800.0
2014-01-15 14:05:00,164.62,164.63,164.53,164.53,51500.0,130.1522,130.1601,130.081,130.081,51500.0
2014-01-15 14:10:00,164.52,164.57,164.47,164.55,49900.0,130.0731,130.1126,130.0336,130.0968,49900.0
2014-01-15 14:15:00,164.56,164.67,164.53,164.65,66700.0,130.1047,130.1917,130.081,130.1759,66700.0
2014-01-15 14:20:00,164.66,164.73,164.64,164.73,42300.0,130.1838,130.2391,130.168,130.2391,42300.0
2014-01-15 14:25:00,164.73,164.74,164.64,164.65,36100.0,130.2391,130.2471,130.168,130.1759,36100.0
2014-01-15 14:30:00,164.66,164.7,164.58,164.61,89200.0,130.1838,130.2154,130.1206,130.1443,89200.0
2014-01-15 14:35:00,164.62,164.64,164.58,164.62,53800.0,130.1522,130.168,130.1206,130.1522,53800.0
2014-01-15 14:40:00,164.62,164.68,164.59,164.68,66800.0,130.1522,130.1996,130.1285,130.1996,66800.0
2014-01-15 14:45:00,164.68,164.73,164.67,164.73,27900.0,130.1996,130.2391,130.1917,130.2391,27900.0
2014-01-15 14:50:00,164.72,164.73,164.68,164.7,15700.0,130.2312,130.2391,130.1996,130.2154,15700.0
2014-01-15 14:55:00,164.7,164.77,164.7,164.76,17900.0,130.2154,130.2708,130.2154,130.2629,17900.0
2014-01-15 15:00:00,164.75,164.77,164.74,164.76,21100.0,130.255,130.2708,130.2471,130.2629,21100.0
2014-01-15 15:05:00,164.76,164.77,164.72,164.74,43800.0,130.2629,130.2708,130.2312,130.2471,43800.0
2014-01-15 15:10:00,164.74,164.74,164.67,164.69,31400.0,130.2471,130.2471,130.1917,130.2075,31400.0
2014-01-15 15:15:00,164.69,164.7,164.57,164.57,39100.0,130.2075,130.2154,130.1126,130.1126,39100.0
2014-01-15 15:20:00,164.58,164.58,164.44,164.49,129800.0,130.1206,130.1206,130.0099,130.0494,129800.0
2014-01-15 15:25:00,164.49,164.58,164.49,164.56,45900.0,130.0494,130.1206,130.0494,130.1047,45900.0
2014-01-15 15:30:00,164.57,164.6,164.5,164.59,277100.0,130.1126,130.1364,130.0573,130.1285,277100.0
2014-01-15 15:35:00,164.58,164.68,164.56,164.68,79500.0,130.1206,130.1996,130.1047,130.1996,79500.0
2014-01-15 15:40:00,164.69,164.69,164.59,164.61,200200.0,130.2075,130.2075,130.1285,130.1443,200200.0
2014-01-15 15:45:00,164.62,164.65,164.55,164.55,176900.0,130.1522,130.1759,130.0968,130.0968,176900.0
2014-01-15 15:50:00,164.55,164.63,164.55,164.58,147400.0,130.0968,130.1601,130.0968,130.1206,147400.0
2014-01-15 15:55:00,164.57,164.59,164.48,164.56,362300.0,130.1126,130.1285,130.0415,130.1047,362300.0
2014-01-16 09:30:00,164.22,164.26,164.09,164.13,392300.0,129.8359,129.8676,129.7332,129.7648,392300.0
2014-01-16 09:35:00,164.14,164.15,163.88,163.98,422500.0,129.7727,129.7806,129.5671,129.6462,422500.0
2014-01-16 09:40:00,163.98,163.99,163.88,163.94,282600.0,129.6462,129.6541,129.5671,129.6146,282600.0
2014-01-16 09:45:00,163.93,164.03,163.92,164.02,154700.0,129.6067,129.6857,129.5987,129.6778,154700.0
2014-01-16 09:50:00,164.01,164.22,163.94,164.21,101400.0,129.6699,129.8359,129.6146,129.828,101400.0
2014-01-16 09:55:00,164.21,164.33,164.11,164.15,86500.0,129.828,129.9229,129.749,129.7806,86500.0
2014-01-16 10:00:00,164.13,164.26,164.08,164.2,88900.0,129.7648,129.8676,129.7252,129.8201,88900.0
2014-01-16 10:05:00,164.18,164.18,164.01,164.08,65600.0,129.8043,129.8043,129.6699,129.7252,65600.0
2014-01-16 10:10:00,164.07,164.08,163.96,164.06,58400.0,129.7173,129.7252,129.6304,129.7094,58400.0
2014-01-16 10:15:00,164.05,164.06,163.97,164.04,73600.0,129.7015,129.7094,129.6383,129.6936,73600.0
2014-01-16 10:20:00,164.04,164.13,163.99,164.12,45200.0,129.6936,129.7648,129.6541,129.7569,45200.0
2014-01-16 10:25:00,164.12,164.16,164.04,164.12,33300.0,129.7569,129.7885,129.6936,129.7569,33300.0
2014-01-16 10:30:00,164.12,164.15,164.07,164.07,39200.0,129.7569,129.7806,129.7173,129.7173,39200.0
2014-01-16 10:35:00,164.08,164.09,164.0,164.02,26700.0,129.7252,129.7332,129.662,129.6778,26700.0
2014-01-16 10:40:00,164.03,164.05,163.93,163.93,31600.0,129.6857,129.7015,129.6067,129.6067,31600.0
2014-01-16 10:45:00,163.92,163.93,163.81,163.89,148900.0,129.5987,129.6067,129.5118,129.575,148900.0
2014-01-16 10:50:00,163.87,163.87,163.64,163.69,148000.0,129.5592,129.5592,129.3774,129.4169,148000.0
2014-01-16 10:55:00,163.69,163.71,163.67,163.68,73900.0,129.4169,129.4327,129.4011,129.409,73900.0
2014-01-16 11:00:00,163.67,163.67,163.52,163.58,238800.0,129.4011,129.4011,129.2825,129.3299,238800.0
2014-01-16 11:05:00,163.58,163.69,163.56,163.69,56700.0,129.3299,129.4169,129.3141,129.4169,56700.0
2014-01-16 11:10:00,163.69,163.71,163.62,163.65,74800.0,129.4169,129.4327,129.3616,129.3853,74800.0
2014-01-16 11:15:00,163.65,163.77,163.63,163.72,68800.0,129.3853,129.4802,129.3695,129.4406,68800.0
2014-01-16 11:20:00,163.72,163.76,163.69,163.69,43000.0,129.4406,129.4722,129.4169,129.4169,43000.0
2014-01-16 11:25:00,163.69,163.72,163.6,163.72,46000.0,129.4169,129.4406,129.3457,129.4406,46000.0
2014-01-16 11:30:00,163.73,163.77,163.69,163.72,29400.0,129.4485,129.4802,129.4169,129.4406,29400.0
2014-01-16 11:35:00,163.72,163.77,163.7,163.76,17800.0,129.4406,129.4802,129.4248,129.4722,17800.0
2014-01-16 11:40:00,163.76,163.84,163.74,163.83,19900.0,129.4722,129.5355,129.4564,129.5276,19900.0
2014-01-16 11:45:00,163.83,163.96,163.83,163.86,64500.0,129.5276,129.6304,129.5276,129.5513,64500.0
2014-01-16 11:50:00,163.86,163.91,163.86,163.88,26600.0,129.5513,129.5908,129.5513,129.5671,26600.0
2014-01-16 11:55:00,163.89,163.97,163.87,163.93,66600.0,129.575,129.6383,129.5592,129.6067,66600.0
2014-01-16 12:00:00,163.93,163.94,163.84,163.91,68200.0,129.6067,129.6146,129.5355,129.5908,68200.0
2014-01-16 12:05:00,163.9,163.91,163.79,163.83,24600.0,129.5829,129.5908,129.496,129.5276,24600.0
2014-01-16 12:10:00,163.84,163.86,163.71,163.73,63800.0,129.5355,129.5513,129.4327,129.4485,63800.0
2014-01-16 12:15:00,163.73,163.8,163.73,163.77,46400.0,129.4485,129.5039,129.4485,129.4802,46400.0
2014-01-16 12:20:00,163.78,163.83,163.78,163.8,29900.0,129.4881,129.5276,129.4881,129.5039,29900.0
2014-01-16 12:25:00,163.79,163.83,163.78,163.82,23400.0,129.496,129.5276,129.4881,129.5197,23400.0
2014-01-16 12:30:00,163.82,163.87,163.81,163.87,14300.0,129.5197,129.5592,129.5118,129.5592,14300.0
2014-01-16 12:35:00,163.86,163.87,163.78,163.79,12000.0,129.5513,129.5592,129.4881,129.496,12000.0
2014-01-16 12:40:00,163.79,163.9,163.79,163.9,17200.0,129.496,129.5829,129.496,129.5829,17200.0
2014-01-16 12:45:00,163.9,163.91,163.87,163.87,14200.0,129.5829,129.5908,129.5592,129.5592,14200.0
2014-01-16 12:50:00,163.87,163.91,163.87,163.89,11000.0,129.5592,129.5908,129.5592,129.575,11000.0
2014-01-16 12:55:00,163.88,163.89,163.85,163.86,5000.0,129.5671,129.575,129.5434,129.5513,5000.0
2014-01-16 13:00:00,163.87,163.88,163.75,163.79,15700.0,129.5592,129.5671,129.4643,129.496,15700.0
2014-01-16 13:05:00,163.78,163.85,163.78,163.84,27100.0,129.4881,129.5434,129.4881,129.5355,27100.0
2014-01-16 13:10:00,163.84,163.85,163.79,163.84,16300.0,129.5355,129.5434,129.496,129.5355,16300.0
2014-01-16 13:15:00,163.84,163.97,163.81,163.96,43300.0,129.5355,129.6383,129.5118,129.6304,43300.0
2014-01-16 13:20:00,163.96,164.07,163.95,163.95,44700.0,129.6304,129.7173,129.6225,129.6225,44700.0
2014-01-16 13:25:00,163.95,164.01,163.91,164.01,44400.0,129.6225,129.6699,129.5908,129.6699,44400.0
2014-01-16 13:30:00,164.01,164.01,163.94,163.95,14700.0,129.6699,129.6699,129.6146,129.6225,14700.0
2014-01-16 13:35:00,163.95,163.96,163.92,163.93,10400.0,129.6225,129.6304,129.5987,129.6067,10400.0
2014-01-16 13:40:00,163.93,163.95,163.89,163.89,15400.0,129.6067,129.6225,129.575,129.575,15400.0
2014-01-16 13:45:00,163.9,163.96,163.9,163.92,25400.0,129.5829,129.6304,129.5829,129.5987,25400.0
2014-01-16 13:50:00,163.92,163.96,163.91,163.96,13900.0,129.5987,129.6304,129.5908,129.6304,13900.0
2014-01-16 13:55:00,163.96,163.98,163.91,163.91,10800.0,129.6304,129.6462,129.5908,129.5908,10800.0
2014-01-16 14:00:00,163.92,163.94,163.89,163.93,13300.0,129.5987,129.6146,129.575,129.6067,13300.0
2014-01-16 14:05:00,163.94,163.94,163.88,163.92,24300.0,129.6146,129.6146,129.5671,129.5987,24300.0
2014-01-16 14:10:00,163.92,163.96,163.92,163.94,15600.0,129.5987,129.6304,129.5987,129.6146,15600.0
2014-01-16 14:15:00,163.93,163.96,163.88,163.88,19900.0,129.6067,129.6304,129.5671,129.5671,19900.0
2014-01-16 14:20:00,163.87,163.89,163.8,163.81,45000.0,129.5592,129.575,129.5039,129.5118,45000.0
2014-01-16 14:25:00,163.81,163.85,163.79,163.85,34300.0,129.5118,129.5434,129.496,129.5434,34300.0
2014-01-16 14:30:00,163.85,163.87,163.81,163.83,17000.0,129.5434,129.5592,129.5118,129.5276,17000.0
2014-01-16 14:35:00,163.83,163.87,163.8,163.87,27800.0,129.5276,129.5592,129.5039,129.5592,27800.0
2014-01-16 14:40:00,163.88,163.91,163.88,163.89,8600.0,129.5671,129.5908,129.5671,129.575,8600.0
2014-01-16 14:45:00,163.91,163.96,163.87,163.93,32300.0,129.5908,129.6304,129.5592,129.6067,32300.0
2014-01-16 14:50:00,163.94,163.95,163.92,163.92,14700.0,129.6146,129.6225,129.5987,129.5987,14700.0
2014-01-16 14:55:00,163.91,163.94,163.88,163.92,24100.0,129.5908,129.6146,129.5671,129.5987,24100.0
2014-01-16 15:00:00,163.91,163.92,163.81,163.81,30800.0,129.5908,129.5987,129.5118,129.5118,30800.0
2014-01-16 15:05:00,163.81,163.87,163.8,163.85,25800.0,129.5118,129.5592,129.5039,129.5434,25800.0
2014-01-16 15:10:00,163.85,163.87,163.82,163.86,32900.0,129.5434,129.5592,129.5197,129.5513,32900.0
2014-01-16 15:15:00,163.86,163.9,163.8,163.83,123100.0,129.5513,129.5829,129.5039,129.5276,123100.0
2014-01-16 15:20:00,163.84,163.88,163.81,163.81,29300.0,129.5355,129.5671,129.5118,129.5118,29300.0
2014-01-16 15:25:00,163.81,163.83,163.77,163.83,48700.0,129.5118,129.5276,129.4802,129.5276,48700.0
2014-01-16 15:30:00,163.82,163.86,163.77,163.86,27800.0,129.5197,129.5513,129.4802,129.5513,27800.0
2014-01-16 15:35:00,163.85,163.89,163.85,163.86,43900.0,129.5434,129.575,129.5434,129.5513,43900.0
2014-01-16 15:40:00,163.86,163.86,163.74,163.78,195700.0,129.5513,129.5513,129.4564,129.4881,195700.0
2014-01-16 15:45:00,163.77,163.77,163.63,163.63,115100.0,129.4802,129.4802,129.3695,129.3695,115100.0
2014-01-16 15:50:00,163.64,163.88,163.63,163.85,102300.0,129.3774,129.5671,129.3695,129.5434,102300.0
2014-01-16 15:55:00,163.86,163.97,163.86,163.94,179400.0,129.5513,129.6383,129.5513,129.6146,179400.0
2014-01-17 09:30:00,163.79,163.97,163.72,163.78,484100.0,129.6012,129.7436,129.5458,129.5933,484100.0
2014-01-17 09:35:00,163.78,163.92,163.78,163.9,93900.0,129.5933,129.704,129.5933,129.6882,93900.0
2014-01-17 09:40:00,163.89,164.09,163.88,163.99,175200.0,129.6803,129.8386,129.6724,129.7594,175200.0
2014-01-17 09:45:00,163.99,164.03,163.64,163.71,215800.0,129.7594,129.7911,129.4825,129.5379,215800.0
2014-01-17 09:50:00,163.7,163.83,163.61,163.79,168100.0,129.53,129.6328,129.4588,129.6012,168100.0
2014-01-17 09:55:00,163.78,163.92,163.69,163.9,160700.0,129.5933,129.704,129.5221,129.6882,160700.0
2014-01-17 10:00:00,163.89,163.93,163.78,163.88,138400.0,129.6803,129.712,129.5933,129.6724,138400.0
2014-01-17 10:05:00,163.92,164.04,163.88,163.89,150700.0,129.704,129.799,129.6724,129.6803,150700.0
2014-01-17 10:10:00,163.88,163.96,163.84,163.91,257100.0,129.6724,129.7357,129.6407,129.6961,257100.0
2014-01-17 10:15:00,163.92,164.05,163.91,164.05,135000.0,129.704,129.8069,129.6961,129.8069,135000.0
2014-01-17 10:20:00,164.04,164.13,164.04,164.09,182800.0,129.799,129.8702,129.799,129.8386,182800.0
2014-01-17 10:25:00,164.08,164.12,164.0,164.03,127800.0,129.8307,129.8623,129.7673,129.7911,127800.0
2014-01-17 10:30:00,164.03,164.12,164.01,164.05,44300.0,129.7911,129.8623,129.7753,129.8069,44300.0
2014-01-17 10:35:00,164.06,164.2,164.06,164.18,76300.0,129.8148,129.9256,129.8148,129.9098,76300.0
2014-01-17 10:40:00,164.18,164.21,164.15,164.21,78000.0,129.9098,129.9335,129.886,129.9335,78000.0
2014-01-17 10:45:00,164.22,164.29,164.18,164.24,79200.0,129.9414,129.9968,129.9098,129.9573,79200.0
2014-01-17 10:50:00,164.24,164.29,164.23,164.28,47600.0,129.9573,129.9968,129.9493,129.9889,47600.0
2014-01-17 10:55:00,164.29,164.31,164.21,164.28,47000.0,129.9968,130.0126,129.9335,129.9889,47000.0
2014-01-17 11:00:00,164.3,164.46,164.3,164.41,91300.0,130.0047,130.1313,130.0047,130.0918,91300.0
2014-01-17 11:05:00,164.41,164.44,164.35,164.35,35100.0,130.0918,130.1155,130.0443,130.0443,35100.0
2014-01-17 11:10:00,164.36,164.38,164.33,164.36,37100.0,130.0522,130.068,130.0285,130.0522,37100.0
2014-01-17 11:15:00,164.36,164.45,164.36,164.45,95900.0,130.0522,130.1234,130.0522,130.1234,95900.0
2014-01-17 11:20:00,164.45,164.47,164.36,164.37,101600.0,130.1234,130.1392,130.0522,130.0601,101600.0
2014-01-17 11:25:00,164.36,164.4,164.35,164.38,46500.0,130.0522,130.0839,130.0443,130.068,46500.0
2014-01-17 11:30:00,164.38,164.44,164.32,164.33,105600.0,130.068,130.1155,130.0206,130.0285,105600.0
2014-01-17 11:35:00,164.32,164.32,164.18,164.23,81900.0,130.0206,130.0206,129.9098,129.9493,81900.0
2014-01-17 11:40:00,164.23,164.29,164.23,164.28,21200.0,129.9493,129.9968,129.9493,129.9889,21200.0
2014-01-17 11:45:00,164.3,164.3,164.23,164.23,20800.0,130.0047,130.0047,129.9493,129.9493,20800.0
2014-01-17 11:50:00,164.23,164.29,164.23,164.27,62700.0,129.9493,129.9968,129.9493,129.981,62700.0
2014-01-17 11:55:00,164.27,164.3,164.27,164.28,9900.0,129.981,130.0047,129.981,129.9889,9900.0
2014-01-17 12:00:00,164.29,164.29,164.25,164.27,11400.0,129.9968,129.9968,129.9652,129.981,11400.0
2014-01-17 12:05:00,164.26,164.35,164.26,164.35,20000.0,129.9731,130.0443,129.9731,130.0443,20000.0
2014-01-17 12:10:00,164.34,164.44,164.32,164.42,47200.0,130.0364,130.1155,130.0206,130.0997,47200.0
2014-01-17 12:15:00,164.42,164.47,164.42,164.44,32300.0,130.0997,130.1392,130.0997,130.1155,32300.0
2014-01-17 12:20:00,164.44,164.49,164.41,164.44,25100.0,130.1155,130.1551,130.0918,130.1155,25100.0
2014-01-17 12:25:00,164.46,164.48,164.44,164.47,15200.0,130.1313,130.1472,130.1155,130.1392,15200.0
2014-01-17 12:30:00,164.48,164.48,164.39,164.41,42400.0,130.1472,130.1472,130.0759,130.0918,42400.0
2014-01-17 12:35:00,164.4,164.42,164.38,164.4,19300.0,130.0839,130.0997,130.068,130.0839,19300.0
2014-01-17 12:40:00,164.41,164.46,164.4,164.46,9200.0,130.0918,130.1313,130.0839,130.1313,9200.0
2014-01-17 12:45:00,164.44,164.48,164.44,164.45,27200.0,130.1155,130.1472,130.1155,130.1234,27200.0
2014-01-17 12:50:00,164.44,164.47,164.44,164.44,11400.0,130.1155,130.1392,130.1155,130.1155,11400.0
2014-01-17 12:55:00,164.45,164.45,164.37,164.38,34300.0,130.1234,130.1234,130.0601,130.068,34300.0
2014-01-17 13:00:00,164.39,164.44,164.38,164.43,23400.0,130.0759,130.1155,130.068,130.1076,23400.0
2014-01-17 13:05:00,164.44,164.45,164.36,164.37,116700.0,130.1155,130.1234,130.0522,130.0601,116700.0
2014-01-17 13:10:00,164.36,164.36,164.24,164.25,175700.0,130.0522,130.0522,129.9573,129.9652,175700.0
2014-01-17 13:15:00,164.24,164.3,164.15,164.29,115600.0,129.9573,130.0047,129.886,129.9968,115600.0
2014-01-17 13:20:00,164.28,164.32,164.26,164.29,23300.0,129.9889,130.0206,129.9731,129.9968,23300.0
2014-01-17 13:25:00,164.28,164.31,164.25,164.29,14600.0,129.9889,130.0126,129.9652,129.9968,14600.0
2014-01-17 13:30:00,164.29,164.3,164.23,164.27,29200.0,129.9968,130.0047,129.9493,129.981,29200.0
2014-01-17 13:35:00,164.26,164.32,164.26,164.32,24100.0,129.9731,130.0206,129.9731,130.0206,24100.0
2014-01-17 13:40:00,164.31,164.34,164.29,164.32,16300.0,130.0126,130.0364,129.9968,130.0206,16300.0
2014-01-17 13:45:00,164.32,164.36,164.27,164.33,34900.0,130.0206,130.0522,129.981,130.0285,34900.0
2014-01-17 13:50:00,164.33,164.36,164.33,164.35,15500.0,130.0285,130.0522,130.0285,130.0443,15500.0
2014-01-17 13:55:00,164.36,164.43,164.36,164.4,94000.0,130.0522,130.1076,130.0522,130.0839,94000.0
2014-01-17 14:00:00,164.4,164.44,164.38,164.39,42500.0,130.0839,130.1155,130.068,130.0759,42500.0
2014-01-17 14:05:00,164.38,164.49,164.31,164.49,72500.0,130.068,130.1551,130.0126,130.1551,72500.0
2014-01-17 14:10:00,164.49,164.59,164.46,164.49,196500.0,130.1551,130.2342,130.1313,130.1551,196500.0
2014-01-17 14:15:00,164.51,164.52,164.41,164.46,54100.0,130.1709,130.1788,130.0918,130.1313,54100.0
2014-01-17 14:20:00,164.46,164.55,164.46,164.54,33800.0,130.1313,130.2025,130.1313,130.1946,33800.0
2014-01-17 14:25:00,164.53,164.58,164.5,164.52,47100.0,130.1867,130.2263,130.163,130.1788,47100.0
2014-01-17 14:30:00,164.52,164.53,164.39,164.43,84100.0,130.1788,130.1867,130.0759,130.1076,84100.0
2014-01-17 14:35:00,164.42,164.45,164.37,164.43,57200.0,130.0997,130.1234,130.0601,130.1076,57200.0
2014-01-17 14:40:00,164.43,164.44,164.37,164.4,32500.0,130.1076,130.1155,130.0601,130.0839,32500.0
2014-01-17 14:45:00,164.4,164.42,164.35,164.41,75200.0,130.0839,130.0997,130.0443,130.0918,75200.0
2014-01-17 14:50:00,164.42,164.44,164.39,164.4,26500.0,130.0997,130.1155,130.0759,130.0839,26500.0
2014-01-17 14:55:00,164.41,164.44,164.37,164.41,90900.0,130.0918,130.1155,130.0601,130.0918,90900.0
2014-01-17 15:00:00,164.41,164.49,164.34,164.34,56000.0,130.0918,130.1551,130.0364,130.0364,56000.0
2014-01-17 15:05:00,164.34,164.36,164.11,164.11,89600.0,130.0364,130.0522,129.8544,129.8544,89600.0
2014-01-17 15:10:00,164.11,164.18,164.04,164.18,96100.0,129.8544,129.9098,129.799,129.9098,96100.0
2014-01-17 15:15:00,164.18,164.18,164.06,164.08,54600.0,129.9098,129.9098,129.8148,129.8307,54600.0
2014-01-17 15:20:00,164.07,164.09,164.0,164.07,63500.0,129.8227,129.8386,129.7673,129.8227,63500.0
2014-01-17 15:25:00,164.07,164.1,164.04,164.04,75300.0,129.8227,129.8465,129.799,129.799,75300.0
2014-01-17 15:30:00,164.05,164.06,163.81,163.87,173000.0,129.8069,129.8148,129.617,129.6645,173000.0
2014-01-17 15:35:00,163.86,163.94,163.84,163.92,96500.0,129.6566,129.7199,129.6407,129.704,96500.0
2014-01-17 15:40:00,163.9,163.91,163.81,163.86,271800.0,129.6882,129.6961,129.617,129.6566,271800.0
2014-01-17 15:45:00,163.86,164.07,163.86,164.05,210400.0,129.6566,129.8227,129.6566,129.8069,210400.0
2014-01-17 15:50:00,164.05,164.12,163.98,164.0,174200.0,129.8069,129.8623,129.7515,129.7673,174200.0
2014-01-17 15:55:00,164.01,164.15,163.9,164.08,668400.0,129.7753,129.886,129.6882,129.8307,668400.0
2014-01-21 09:30:00,165.03,165.05,164.65,164.78,414500.0,130.5824,130.5982,130.2817,130.3845,414500.0
2014-01-21 09:35:00,164.75,164.75,164.41,164.41,198500.0,130.3608,130.3608,130.0918,130.0918,198500.0
2014-01-21 09:40:00,164.41,164.48,164.29,164.41,182000.0,130.0918,130.1472,129.9968,130.0918,182000.0
2014-01-21 09:45:00,164.41,164.54,164.32,164.5,143600.0,130.0918,130.1946,130.0206,130.163,143600.0
2014-01-21 09:50:00,164.51,164.56,164.37,164.41,71900.0,130.1709,130.2105,130.0601,130.0918,71900.0
2014-01-21 09:55:00,164.43,164.43,164.31,164.42,63400.0,130.1076,130.1076,130.0126,130.0997,63400.0
2014-01-21 10:00:00,164.39,164.41,164.32,164.35,136900.0,130.0759,130.0918,130.0206,130.0443,136900.0
2014-01-21 10:05:00,164.35,164.5,164.34,164.36,206700.0,130.0443,130.163,130.0364,130.0522,206700.0
2014-01-21 10:10:00,164.36,164.36,163.98,164.02,212300.0,130.0522,130.0522,129.7515,129.7832,212300.0
2014-01-21 10:15:00,164.01,164.01,163.74,163.91,257800.0,129.7753,129.7753,129.5616,129.6961,257800.0
2014-01-21 10:20:00,163.91,163.91,163.64,163.7,139700.0,129.6961,129.6961,129.4825,129.53,139700.0
2014-01-21 10:25:00,163.7,163.82,163.69,163.76,82000.0,129.53,129.6249,129.5221,129.5774,82000.0
2014-01-21 10:30:00,163.75,163.75,163.56,163.62,120500.0,129.5695,129.5695,129.4192,129.4667,120500.0
2014-01-21 10:35:00,163.62,163.76,163.61,163.74,72100.0,129.4667,129.5774,129.4588,129.5616,72100.0
2014-01-21 10:40:00,163.72,163.83,163.69,163.81,99800.0,129.5458,129.6328,129.5221,129.617,99800.0
2014-01-21 10:45:00,163.8,163.81,163.7,163.7,77200.0,129.6091,129.617,129.53,129.53,77200.0
2014-01-21 10:50:00,163.7,163.74,163.63,163.72,41400.0,129.53,129.5616,129.4746,129.5458,41400.0
2014-01-21 10:55:00,163.73,163.81,163.73,163.81,52500.0,129.5537,129.617,129.5537,129.617,52500.0
2014-01-21 11:00:00,163.81,163.83,163.74,163.81,21800.0,129.617,129.6328,129.5616,129.617,21800.0
2014-01-21 11:05:00,163.81,163.83,163.28,163.29,285700.0,129.617,129.6328,129.1976,129.2056,285700.0
2014-01-21 11:10:00,163.29,163.29,162.81,162.97,717300.0,129.2056,129.2056,128.8257,128.9523,717300.0
2014-01-21 11:15:00,162.98,163.15,162.97,163.04,120600.0,128.9603,129.0948,128.9523,129.0077,120600.0
2014-01-21 11:20:00,163.03,163.09,162.96,163.08,82100.0,128.9998,129.0473,128.9444,129.0394,82100.0
2014-01-21 11:25:00,163.08,163.13,163.04,163.08,126100.0,129.0394,129.0789,129.0077,129.0394,126100.0
2014-01-21 11:30:00,163.08,163.13,163.03,163.13,61900.0,129.0394,129.0789,128.9998,129.0789,61900.0
2014-01-21 11:35:00,163.13,163.16,163.08,163.1,77200.0,129.0789,129.1027,129.0394,129.0552,77200.0
2014-01-21 11:40:00,163.1,163.12,163.0,163.1,56600.0,129.0552,129.071,128.9761,129.0552,56600.0
2014-01-21 11:45:00,163.11,163.14,163.05,163.09,50500.0,129.0631,129.0869,129.0156,129.0473,50500.0
2014-01-21 11:50:00,163.09,163.09,162.91,162.97,141600.0,129.0473,129.0473,128.9049,128.9523,141600.0
2014-01-21 11:55:00,162.96,163.06,162.93,163.04,35800.0,128.9444,129.0236,128.9207,129.0077,35800.0
2014-01-21 12:00:00,163.04,163.05,162.93,162.93,55000.0,129.0077,129.0156,128.9207,128.9207,55000.0
2014-01-21 12:05:00,162.92,162.97,162.79,162.91,164000.0,128.9128,128.9523,128.8099,128.9049,164000.0
2014-01-21 12:10:00,162.91,162.96,162.9,162.95,32200.0,128.9049,128.9444,128.897,128.9365,32200.0
2014-01-21 12:15:00,162.96,163.04,162.94,163.04,90100.0,128.9444,129.0077,128.9286,129.0077,90100.0
2014-01-21 12:20:00,163.04,163.28,163.03,163.24,186000.0,129.0077,129.1976,128.9998,129.166,186000.0
2014-01-21 12:25:00,163.25,163.31,163.25,163.28,49900.0,129.1739,129.2214,129.1739,129.1976,49900.0
2014-01-21 12:30:00,163.29,163.33,163.25,163.25,40500.0,129.2056,129.2372,129.1739,129.1739,40500.0
2014-01-21 12:35:00,163.26,163.29,163.24,163.25,20600.0,129.1818,129.2056,129.166,129.1739,20600.0
2014-01-21 12:40:00,163.26,163.36,163.26,163.34,48200.0,129.1818,129.2609,129.1818,129.2451,48200.0
2014-01-21 12:45:00,163.35,163.36,163.33,163.34,27300.0,129.253,129.2609,129.2372,129.2451,27300.0
2014-01-21 12:50:00,163.35,163.37,163.32,163.34,25000.0,129.253,129.2689,129.2293,129.2451,25000.0
2014-01-21 12:55:00,163.35,163.39,163.34,163.39,16600.0,129.253,129.2847,129.2451,129.2847,16600.0
2014-01-21 13:00:00,163.4,163.44,163.39,163.43,13300.0,129.2926,129.3242,129.2847,129.3163,13300.0
2014-01-21 13:05:00,163.43,163.52,163.43,163.48,37800.0,129.3163,129.3875,129.3163,129.3559,37800.0
2014-01-21 13:10:00,163.48,163.51,163.46,163.47,31800.0,129.3559,129.3796,129.3401,129.348,31800.0
2014-01-21 13:15:00,163.47,163.48,163.43,163.48,25900.0,129.348,129.3559,129.3163,129.3559,25900.0
2014-01-21 13:20:00,163.48,163.5,163.46,163.48,39500.0,129.3559,129.3717,129.3401,129.3559,39500.0
2014-01-21 13:25:00,163.49,163.53,163.49,163.51,15100.0,129.3638,129.3955,129.3638,129.3796,15100.0
2014-01-21 13:30:00,163.51,163.77,163.51,163.74,116700.0,129.3796,129.5854,129.3796,129.5616,116700.0
2014-01-21 13:35:00,163.75,163.79,163.72,163.77,99100.0,129.5695,129.6012,129.5458,129.5854,99100.0
2014-01-21 13:40:00,163.77,163.87,163.75,163.81,80600.0,129.5854,129.6645,129.5695,129.617,80600.0
2014-01-21 13:45:00,163.81,163.85,163.77,163.78,67800.0,129.617,129.6487,129.5854,129.5933,67800.0
2014-01-21 13:50:00,163.77,163.79,163.75,163.78,96500.0,129.5854,129.6012,129.5695,129.5933,96500.0
2014-01-21 13:55:00,163.79,163.82,163.75,163.76,96900.0,129.6012,129.6249,129.5695,129.5774,96900.0
2014-01-21 14:00:00,163.76,163.81,163.75,163.78,43100.0,129.5774,129.617,129.5695,129.5933,43100.0
2014-01-21 14:05:00,163.79,163.8,163.71,163.71,35500.0,129.6012,129.6091,129.5379,129.5379,35500.0
2014-01-21 14:10:00,163.71,163.81,163.7,163.81,59200.0,129.5379,129.617,129.53,129.617,59200.0
2014-01-21 14:15:00,163.81,163.84,163.73,163.75,75400.0,129.617,129.6407,129.5537,129.5695,75400.0
2014-01-21 14:20:00,163.74,163.76,163.69,163.7,34800.0,129.5616,129.5774,129.5221,129.53,34800.0
2014-01-21 14:25:00,163.7,163.74,163.69,163.7,14100.0,129.53,129.5616,129.5221,129.53,14100.0
2014-01-21 14:30:00,163.71,163.78,163.67,163.77,19600.0,129.5379,129.5933,129.5062,129.5854,19600.0
2014-01-21 14:35:00,163.78,163.96,163.78,163.9,153300.0,129.5933,129.7357,129.5933,129.6882,153300.0
2014-01-21 14:40:00,163.91,163.93,163.89,163.9,20700.0,129.6961,129.712,129.6803,129.6882,20700.0
2014-01-21 14:45:00,163.9,163.9,163.8,163.83,58100.0,129.6882,129.6882,129.6091,129.6328,58100.0
2014-01-21 14:50:00,163.83,163.83,163.69,163.79,79000.0,129.6328,129.6328,129.5221,129.6012,79000.0
2014-01-21 14:55:00,163.8,163.84,163.75,163.84,29400.0,129.6091,129.6407,129.5695,129.6407,29400.0
2014-01-21 15:00:00,163.82,163.84,163.73,163.82,72600.0,129.6249,129.6407,129.5537,129.6249,72600.0
2014-01-21 15:05:00,163.82,163.89,163.76,163.78,118200.0,129.6249,129.6803,129.5774,129.5933,118200.0
2014-01-21 15:10:00,163.77,163.82,163.71,163.71,72600.0,129.5854,129.6249,129.5379,129.5379,72600.0
2014-01-21 15:15:00,163.72,163.78,163.67,163.75,42500.0,129.5458,129.5933,129.5062,129.5695,42500.0
2014-01-21 15:20:00,163.74,163.77,163.68,163.69,35300.0,129.5616,129.5854,129.5141,129.5221,35300.0
2014-01-21 15:25:00,163.69,163.72,163.63,163.67,69500.0,129.5221,129.5458,129.4746,129.5062,69500.0
2014-01-21 15:30:00,163.67,163.71,163.64,163.68,52600.0,129.5062,129.5379,129.4825,129.5141,52600.0
2014-01-21 15:35:00,163.68,163.77,163.67,163.76,97200.0,129.5141,129.5854,129.5062,129.5774,97200.0
2014-01-21 15:40:00,163.76,163.84,163.74,163.81,70000.0,129.5774,129.6407,129.5616,129.617,70000.0
2014-01-21 15:45:00,163.82,163.87,163.72,163.77,141200.0,129.6249,129.6645,129.5458,129.5854,141200.0
2014-01-21 15:50:00,163.78,163.81,163.74,163.79,114400.0,129.5933,129.617,129.5616,129.6012,114400.0
2014-01-21 15:55:00,163.79,163.8,163.67,163.77,279300.0,129.6012,129.6091,129.5062,129.5854,279300.0
2014-01-22 09:30:00,163.76,163.8,163.57,163.6,323900.0,129.5774,129.6091,129.4271,129.4508,323900.0
2014-01-22 09:35:00,163.61,163.66,163.45,163.55,205000.0,129.4588,129.4983,129.3322,129.4113,205000.0
2014-01-22 09:40:00,163.55,163.55,163.38,163.47,177000.0,129.4113,129.4113,129.2768,129.348,177000.0
2014-01-22 09:45:00,163.47,163.6,163.44,163.49,99500.0,129.348,129.4508,129.3242,129.3638,99500.0
2014-01-22 09:50:00,163.5,163.55,163.34,163.47,82000.0,129.3717,129.4113,129.2451,129.348,82000.0
2014-01-22 09:55:00,163.47,163.6,163.44,163.56,42000.0,129.348,129.4508,129.3242,129.4192,42000.0
2014-01-22 10:00:00,163.55,163.73,163.55,163.63,114200.0,129.4113,129.5537,129.4113,129.4746,114200.0
2014-01-22 10:05:00,163.62,163.68,163.58,163.63,58100.0,129.4667,129.5141,129.435,129.4746,58100.0
2014-01-22 10:10:00,163.61,163.62,163.34,163.39,69400.0,129.4588,129.4667,129.2451,129.2847,69400.0
2014-01-22 10:15:00,163.39,163.42,163.3,163.36,97800.0,129.2847,129.3084,129.2135,129.2609,97800.0
2014-01-22 10:20:00,163.36,163.45,163.21,163.42,63200.0,129.2609,129.3322,129.1423,129.3084,63200.0
2014-01-22 10:25:00,163.43,163.62,163.43,163.56,107900.0,129.3163,129.4667,129.3163,129.4192,107900.0
2014-01-22 10:30:00,163.58,163.58,163.48,163.52,35900.0,129.435,129.435,129.3559,129.3875,35900.0
2014-01-22 10:35:00,163.53,163.55,163.49,163.49,43800.0,129.3955,129.4113,129.3638,129.3638,43800.0
2014-01-22 10:40:00,163.49,163.6,163.36,163.39,61300.0,129.3638,129.4508,129.2609,129.2847,61300.0
2014-01-22 10:45:00,163.39,163.43,163.27,163.28,98700.0,129.2847,129.3163,129.1897,129.1976,98700.0
2014-01-22 10:50:00,163.29,163.32,163.17,163.18,103100.0,129.2056,129.2293,129.1106,129.1185,103100.0
2014-01-22 10:55:00,163.18,163.23,163.13,163.16,69700.0,129.1185,129.1581,129.0789,129.1027,69700.0
2014-01-22 11:00:00,163.16,163.24,163.02,163.11,142200.0,129.1027,129.166,128.9919,129.0631,142200.0
2014-01-22 11:05:00,163.12,163.19,163.1,163.13,64200.0,129.071,129.1264,129.0552,129.0789,64200.0
2014-01-22 11:10:00,163.13,163.17,163.1,163.15,47000.0,129.0789,129.1106,129.0552,129.0948,47000.0
2014-01-22 11:15:00,163.14,163.15,163.07,163.08,62000.0,129.0869,129.0948,129.0315,129.0394,62000.0
2014-01-22 11:20:00,163.09,163.12,162.99,163.08,58000.0,129.0473,129.071,128.9682,129.0394,58000.0
2014-01-22 11:25:00,163.07,163.21,163.07,163.17,53700.0,129.0315,129.1423,129.0315,129.1106,53700.0
2014-01-22 11:30:00,163.17,163.28,163.14,163.16,81000.0,129.1106,129.1976,129.0869,129.1027,81000.0
2014-01-22 11:35:00,163.15,163.16,163.06,163.15,58100.0,129.0948,129.1027,129.0236,129.0948,58100.0
2014-01-22 11:40:00,163.16,163.23,163.14,163.2,36000.0,129.1027,129.1581,129.0869,129.1343,36000.0
2014-01-22 11:45:00,163.19,163.21,163.11,163.16,42800.0,129.1264,129.1423,129.0631,129.1027,42800.0
2014-01-22 11:50:00,163.17,163.24,163.17,163.24,34500.0,129.1106,129.166,129.1106,129.166,34500.0
2014-01-22 11:55:00,163.24,163.29,163.18,163.24,40100.0,129.166,129.2056,129.1185,129.166,40100.0
2014-01-22 12:00:00,163.24,163.24,163.16,163.22,41400.0,129.166,129.166,129.1027,129.1502,41400.0
2014-01-22 12:05:00,163.23,163.3,163.23,163.3,81500.0,129.1581,129.2135,129.1581,129.2135,81500.0
2014-01-22 12:10:00,163.29,163.46,163.29,163.45,49500.0,129.2056,129.3401,129.2056,129.3322,49500.0
2014-01-22 12:15:00,163.46,163.49,163.42,163.47,47100.0,129.3401,129.3638,129.3084,129.348,47100.0
2014-01-22 12:20:00,163.48,163.53,163.46,163.47,36800.0,129.3559,129.3955,129.3401,129.348,36800.0
2014-01-22 12:25:00,163.46,163.5,163.43,163.47,27300.0,129.3401,129.3717,129.3163,129.348,27300.0
2014-01-22 12:30:00,163.48,163.48,163.43,163.44,18000.0,129.3559,129.3559,129.3163,129.3242,18000.0
2014-01-22 12:35:00,163.43,163.45,163.43,163.44,10200.0,129.3163,129.3322,129.3163,129.3242,10200.0
2014-01-22 12:40:00,163.44,163.45,163.37,163.37,28100.0,129.3242,129.3322,129.2689,129.2689,28100.0
2014-01-22 12:45:00,163.38,163.43,163.37,163.42,36100.0,129.2768,129.3163,129.2689,129.3084,36100.0
2014-01-22 12:50:00,163.41,163.45,163.4,163.45,26600.0,129.3005,129.3322,129.2926,129.3322,26600.0
2014-01-22 12:55:00,163.44,163.44,163.41,163.44,16300.0,129.3242,129.3242,129.3005,129.3242,16300.0
2014-01-22 13:00:00,163.43,163.48,163.39,163.43,43900.0,129.3163,129.3559,129.2847,129.3163,43900.0
2014-01-22 13:05:00,163.44,163.48,163.43,163.48,15000.0,129.3242,129.3559,129.3163,129.3559,15000.0
2014-01-22 13:10:00,163.48,163.63,163.48,163.57,109400.0,129.3559,129.4746,129.3559,129.4271,109400.0
2014-01-22 13:15:00,163.56,163.58,163.55,163.57,22600.0,129.4192,129.435,129.4113,129.4271,22600.0
2014-01-22 13:20:00,163.57,163.57,163.53,163.54,15700.0,129.4271,129.4271,129.3955,129.4034,15700.0
2014-01-22 13:25:00,163.54,163.56,163.53,163.55,28300.0,129.4034,129.4192,129.3955,129.4113,28300.0
2014-01-22 13:30:00,163.55,163.55,163.43,163.46,23000.0,129.4113,129.4113,129.3163,129.3401,23000.0
2014-01-22 13:35:00,163.45,163.46,163.36,163.39,32400.0,129.3322,129.3401,129.2609,129.2847,32400.0
2014-01-22 13:40:00,163.38,163.44,163.37,163.44,30400.0,129.2768,129.3242,129.2689,129.3242,30400.0
2014-01-22 13:45:00,163.45,163.47,163.31,163.31,46800.0,129.3322,129.348,129.2214,129.2214,46800.0
2014-01-22 13:50:00,163.31,163.39,163.31,163.35,52100.0,129.2214,129.2847,129.2214,129.253,52100.0
2014-01-22 13:55:00,163.36,163.4,163.32,163.38,154100.0,129.2609,129.2926,129.2293,129.2768,154100.0
2014-01-22 14:00:00,163.39,163.43,163.37,163.4,108800.0,129.2847,129.3163,129.2689,129.2926,108800.0
2014-01-22 14:05:00,163.41,163.46,163.41,163.45,23900.0,129.3005,129.3401,129.3005,129.3322,23900.0
2014-01-22 14:10:00,163.46,163.46,163.41,163.41,14900.0,129.3401,129.3401,129.3005,129.3005,14900.0
2014-01-22 14:15:00,163.41,163.5,163.4,163.49,62500.0,129.3005,129.3717,129.2926,129.3638,62500.0
2014-01-22 14:20:00,163.49,163.52,163.48,163.51,36200.0,129.3638,129.3875,129.3559,129.3796,36200.0
2014-01-22 14:25:00,163.51,163.52,163.47,163.49,41600.0,129.3796,129.3875,129.348,129.3638,41600.0
2014-01-22 14:30:00,163.5,163.52,163.47,163.47,16400.0,129.3717,129.3875,129.348,129.348,16400.0
2014-01-22 14:35:00,163.46,163.48,163.44,163.48,269400.0,129.3401,129.3559,129.3242,129.3559,269400.0
2014-01-22 14:40:00,163.48,163.5,163.46,163.49,35700.0,129.3559,129.3717,129.3401,129.3638,35700.0
2014-01-22 14:45:00,163.5,163.5,163.32,163.34,103300.0,129.3717,129.3717,129.2293,129.2451,103300.0
2014-01-22 14:50:00,163.35,163.4,163.34,163.38,48200.0,129.253,129.2926,129.2451,129.2768,48200.0
2014-01-22 14:55:00,163.38,163.45,163.36,163.45,31900.0,129.2768,129.3322,129.2609,129.3322,31900.0
2014-01-22 15:00:00,163.46,163.5,163.46,163.49,27100.0,129.3401,129.3717,129.3401,129.3638,27100.0
2014-01-22 15:05:00,163.5,163.56,163.47,163.52,49100.0,129.3717,129.4192,129.348,129.3875,49100.0
2014-01-22 15:10:00,163.5,163.5,163.45,163.49,51800.0,129.3717,129.3717,129.3322,129.3638,51800.0
2014-01-22 15:15:00,163.5,163.55,163.5,163.52,23600.0,129.3717,129.4113,129.3717,129.3875,23600.0
2014-01-22 15:20:00,163.51,163.59,163.51,163.58,18800.0,129.3796,129.4429,129.3796,129.435,18800.0
2014-01-22 15:25:00,163.58,163.6,163.51,163.54,43600.0,129.435,129.4508,129.3796,129.4034,43600.0
2014-01-22 15:30:00,163.53,163.57,163.48,163.53,40700.0,129.3955,129.4271,129.3559,129.3955,40700.0
2014-01-22 15:35:00,163.53,163.62,163.52,163.59,65800.0,129.3955,129.4667,129.3875,129.4429,65800.0
2014-01-22 15:40:00,163.59,163.6,163.48,163.51,215500.0,129.4429,129.4508,129.3559,129.3796,215500.0
2014-01-22 15:45:00,163.51,163.66,163.5,163.56,133500.0,129.3796,129.4983,129.3717,129.4192,133500.0
2014-01-22 15:50:00,163.56,163.57,163.51,163.51,66800.0,129.4192,129.4271,129.3796,129.3796,66800.0
2014-01-22 15:55:00,163.5,163.57,163.44,163.47,99900.0,129.3717,129.4271,129.3242,129.348,99900.0
2014-01-23 09:30:00,162.43,162.43,161.79,162.05,700600.0,128.5251,128.5251,128.0187,128.2244,700600.0
2014-01-23 09:35:00,162.07,162.08,161.83,161.86,225000.0,128.2402,128.2481,128.0503,128.074,225000.0
2014-01-23 09:40:00,161.84,162.02,161.73,162.0,266700.0,128.0582,128.2006,127.9712,128.1848,266700.0
2014-01-23 09:45:00,162.0,162.12,161.95,161.99,279700.0,128.1848,128.2798,128.1453,128.1769,279700.0
2014-01-23 09:50:00,162.0,162.03,161.89,161.93,128700.0,128.1848,128.2086,128.0978,128.1294,128700.0
2014-01-23 09:55:00,161.91,161.91,161.74,161.77,150300.0,128.1136,128.1136,127.9791,128.0028,150300.0
2014-01-23 10:00:00,161.77,162.03,161.75,161.81,201700.0,128.0028,128.2086,127.987,128.0345,201700.0
2014-01-23 10:05:00,161.82,161.9,161.67,161.85,268600.0,128.0424,128.1057,127.9237,128.0661,268600.0
2014-01-23 10:10:00,161.83,161.85,161.7,161.77,180500.0,128.0503,128.0661,127.9474,128.0028,180500.0
2014-01-23 10:15:00,161.78,161.96,161.65,161.94,156500.0,128.0107,128.1532,127.9079,128.1373,156500.0
2014-01-23 10:20:00,161.94,161.98,161.91,161.92,55700.0,128.1373,128.169,128.1136,128.1215,55700.0
2014-01-23 10:25:00,161.89,161.92,161.8,161.87,97400.0,128.0978,128.1215,128.0266,128.082,97400.0
2014-01-23 10:30:00,161.87,161.93,161.71,161.93,73600.0,128.082,128.1294,127.9554,128.1294,73600.0
2014-01-23 10:35:00,161.93,161.98,161.81,161.81,72600.0,128.1294,128.169,128.0345,128.0345,72600.0
2014-01-23 10:40:00,161.8,161.88,161.68,161.78,91300.0,128.0266,128.0899,127.9316,128.0107,91300.0
2014-01-23 10:45:00,161.78,161.83,161.7,161.76,82300.0,128.0107,128.0503,127.9474,127.9949,82300.0
2014-01-23 10:50:00,161.77,161.77,161.56,161.62,101400.0,128.0028,128.0028,127.8367,127.8841,101400.0
2014-01-23 10:55:00,161.62,161.7,161.6,161.66,76800.0,127.8841,127.9474,127.8683,127.9158,76800.0
2014-01-23 11:00:00,161.66,161.66,161.45,161.49,120000.0,127.9158,127.9158,127.7496,127.7813,120000.0
2014-01-23 11:05:00,161.48,161.63,161.47,161.63,65400.0,127.7734,127.8921,127.7655,127.8921,65400.0
2014-01-23 11:10:00,161.62,161.71,161.59,161.66,118200.0,127.8841,127.9554,127.8604,127.9158,118200.0
2014-01-23 11:15:00,161.65,161.8,161.65,161.78,61500.0,127.9079,128.0266,127.9079,128.0107,61500.0
2014-01-23 11:20:00,161.78,161.81,161.7,161.74,68900.0,128.0107,128.0345,127.9474,127.9791,68900.0
2014-01-23 11:25:00,161.75,161.81,161.72,161.77,66800.0,127.987,128.0345,127.9633,128.0028,66800.0
2014-01-23 11:30:00,161.77,161.78,161.71,161.73,43600.0,128.0028,128.0107,127.9554,127.9712,43600.0
2014-01-23 11:35:00,161.73,161.78,161.68,161.73,40300.0,127.9712,128.0107,127.9316,127.9712,40300.0
2014-01-23 11:40:00,161.73,161.8,161.73,161.8,11800.0,127.9712,128.0266,127.9712,128.0266,11800.0
2014-01-23 11:45:00,161.82,161.88,161.74,161.77,49000.0,128.0424,128.0899,127.9791,128.0028,49000.0
2014-01-23 11:50:00,161.76,161.81,161.74,161.74,26300.0,127.9949,128.0345,127.9791,127.9791,26300.0
2014-01-23 11:55:00,161.73,161.81,161.72,161.79,25100.0,127.9712,128.0345,127.9633,128.0187,25100.0
2014-01-23 12:00:00,161.78,161.8,161.63,161.64,36200.0,128.0107,128.0266,127.8921,127.9,36200.0
2014-01-23 12:05:00,161.64,161.68,161.57,161.64,57900.0,127.9,127.9316,127.8446,127.9,57900.0
2014-01-23 12:10:00,161.62,161.63,161.58,161.58,24500.0,127.8841,127.8921,127.8525,127.8525,24500.0
2014-01-23 12:15:00,161.58,161.66,161.56,161.64,131600.0,127.8525,127.9158,127.8367,127.9,131600.0
2014-01-23 12:20:00,161.63,161.66,161.44,161.45,100200.0,127.8921,127.9158,127.7417,127.7496,100200.0
2014-01-23 12:25:00,161.46,161.52,161.42,161.49,197400.0,127.7575,127.805,127.7259,127.7813,197400.0
2014-01-23 12:30:00,161.48,161.49,161.38,161.43,87100.0,127.7734,127.7813,127.6942,127.7338,87100.0
2014-01-23 12:35:00,161.46,161.65,161.46,161.61,197300.0,127.7575,127.9079,127.7575,127.8762,197300.0
2014-01-23 12:40:00,161.61,161.71,161.61,161.68,58900.0,127.8762,127.9554,127.8762,127.9316,58900.0
2014-01-23 12:45:00,161.67,161.71,161.66,161.69,54200.0,127.9237,127.9554,127.9158,127.9395,54200.0
2014-01-23 12:50:00,161.7,161.73,161.62,161.65,37500.0,127.9474,127.9712,127.8841,127.9079,37500.0
2014-01-23 12:55:00,161.64,161.64,161.49,161.59,62300.0,127.9,127.9,127.7813,127.8604,62300.0
2014-01-23 13:00:00,161.61,161.62,161.48,161.53,56300.0,127.8762,127.8841,127.7734,127.8129,56300.0
2014-01-23 13:05:00,161.54,161.61,161.48,161.56,70500.0,127.8208,127.8762,127.7734,127.8367,70500.0
2014-01-23 13:10:00,161.57,161.61,161.38,161.39,69500.0,127.8446,127.8762,127.6942,127.7021,69500.0
2014-01-23 13:15:00,161.39,161.48,161.39,161.44,42400.0,127.7021,127.7734,127.7021,127.7417,42400.0
2014-01-23 13:20:00,161.44,161.5,161.4,161.47,41700.0,127.7417,127.7892,127.7101,127.7655,41700.0
2014-01-23 13:25:00,161.48,161.49,161.38,161.4,35000.0,127.7734,127.7813,127.6942,127.7101,35000.0
2014-01-23 13:30:00,161.38,161.41,161.3,161.34,222600.0,127.6942,127.718,127.6309,127.6626,222600.0
2014-01-23 13:35:00,161.34,161.35,161.25,161.26,112300.0,127.6626,127.6705,127.5914,127.5993,112300.0
2014-01-23 13:40:00,161.26,161.34,161.17,161.22,83300.0,127.5993,127.6626,127.5281,127.5676,83300.0
2014-01-23 13:45:00,161.22,161.27,161.07,161.09,122000.0,127.5676,127.6072,127.4489,127.4648,122000.0
2014-01-23 13:50:00,161.09,161.22,161.09,161.19,48000.0,127.4648,127.5676,127.4648,127.5439,48000.0
2014-01-23 13:55:00,161.17,161.22,161.09,161.11,46500.0,127.5281,127.5676,127.4648,127.4806,46500.0
2014-01-23 14:00:00,161.12,161.21,161.09,161.19,133800.0,127.4885,127.5597,127.4648,127.5439,133800.0
2014-01-23 14:05:00,161.2,161.28,161.2,161.26,77300.0,127.5518,127.6151,127.5518,127.5993,77300.0
2014-01-23 14:10:00,161.25,161.29,161.19,161.24,89200.0,127.5914,127.623,127.5439,127.5835,89200.0
2014-01-23 14:15:00,161.24,161.36,161.21,161.32,58300.0,127.5835,127.6784,127.5597,127.6468,58300.0
2014-01-23 14:20:00,161.33,161.4,161.28,161.35,112800.0,127.6547,127.7101,127.6151,127.6705,112800.0
2014-01-23 14:25:00,161.35,161.38,161.29,161.32,40500.0,127.6705,127.6942,127.623,127.6468,40500.0
2014-01-23 14:30:00,161.32,161.33,161.27,161.3,68900.0,127.6468,127.6547,127.6072,127.6309,68900.0
2014-01-23 14:35:00,161.29,161.32,161.28,161.3,24300.0,127.623,127.6468,127.6151,127.6309,24300.0
2014-01-23 14:40:00,161.3,161.35,161.26,161.35,59800.0,127.6309,127.6705,127.5993,127.6705,59800.0
2014-01-23 14:45:00,161.34,161.38,161.33,161.38,70600.0,127.6626,127.6942,127.6547,127.6942,70600.0
2014-01-23 14:50:00,161.38,161.48,161.38,161.48,99500.0,127.6942,127.7734,127.6942,127.7734,99500.0
2014-01-23 14:55:00,161.49,161.57,161.47,161.53,179600.0,127.7813,127.8446,127.7655,127.8129,179600.0
2014-01-23 15:00:00,161.53,161.56,161.46,161.52,60400.0,127.8129,127.8367,127.7575,127.805,60400.0
2014-01-23 15:05:00,161.52,161.6,161.47,161.48,117900.0,127.805,127.8683,127.7655,127.7734,117900.0
2014-01-23 15:10:00,161.49,161.52,161.45,161.5,92600.0,127.7813,127.805,127.7496,127.7892,92600.0
2014-01-23 15:15:00,161.5,161.52,161.43,161.49,59800.0,127.7892,127.805,127.7338,127.7813,59800.0
2014-01-23 15:20:00,161.5,161.53,161.46,161.53,34200.0,127.7892,127.8129,127.7575,127.8129,34200.0
2014-01-23 15:25:00,161.53,161.57,161.51,161.53,27900.0,127.8129,127.8446,127.7971,127.8129,27900.0
2014-01-23 15:30:00,161.53,161.58,161.46,161.54,80100.0,127.8129,127.8525,127.7575,127.8208,80100.0
2014-01-23 15:35:00,161.55,161.78,161.55,161.61,270400.0,127.8288,128.0107,127.8288,127.8762,270400.0
2014-01-23 15:40:00,161.62,161.66,161.54,161.63,164900.0,127.8841,127.9158,127.8208,127.8921,164900.0
2014-01-23 15:45:00,161.64,161.72,161.56,161.56,132600.0,127.9,127.9633,127.8367,127.8367,132600.0
2014-01-23 15:50:00,161.57,161.7,161.56,161.64,201700.0,127.8446,127.9474,127.8367,127.9,201700.0
2014-01-23 15:55:00,161.65,161.71,161.6,161.7,451900.0,127.9079,127.9554,127.8683,127.9474,451900.0
2014-01-24 09:30:00,160.7,160.82,160.55,160.68,553700.0,127.1562,127.2511,127.0375,127.1404,553700.0
2014-01-24 09:35:00,160.65,160.74,160.52,160.56,194900.0,127.1166,127.1878,127.0137,127.0454,194900.0
2014-01-24 09:40:00,160.55,160.62,160.32,160.35,288500.0,127.0375,127.0929,126.8555,126.8792,288500.0
2014-01-24 09:45:00,160.33,160.57,160.27,160.57,206400.0,126.8634,127.0533,126.8159,127.0533,206400.0
2014-01-24 09:50:00,160.57,160.67,160.5,160.62,207000.0,127.0533,127.1324,126.9979,127.0929,207000.0
2014-01-24 09:55:00,160.62,160.79,160.6,160.67,165300.0,127.0929,127.2274,127.0771,127.1324,165300.0
2014-01-24 10:00:00,160.67,160.74,160.61,160.68,126300.0,127.1324,127.1878,127.085,127.1404,126300.0
2014-01-24 10:05:00,160.67,160.89,160.67,160.87,84600.0,127.1324,127.3065,127.1324,127.2907,84600.0
2014-01-24 10:10:00,160.86,160.87,160.65,160.68,88900.0,127.2828,127.2907,127.1166,127.1404,88900.0
2014-01-24 10:15:00,160.66,160.66,160.21,160.39,320500.0,127.1245,127.1245,126.7685,126.9109,320500.0
2014-01-24 10:20:00,160.39,160.58,160.26,160.46,164800.0,126.9109,127.0612,126.808,126.9663,164800.0
2014-01-24 10:25:00,160.45,160.5,160.35,160.47,70700.0,126.9584,126.9979,126.8792,126.9742,70700.0
2014-01-24 10:30:00,160.46,160.46,160.09,160.18,451000.0,126.9663,126.9663,126.6735,126.7447,451000.0
2014-01-24 10:35:00,160.17,160.34,160.16,160.18,134400.0,126.7368,126.8713,126.7289,126.7447,134400.0
2014-01-24 10:40:00,160.18,160.21,159.88,160.01,408600.0,126.7447,126.7685,126.5073,126.6102,408600.0
2014-01-24 10:45:00,160.01,160.07,159.83,160.0,349900.0,126.6102,126.6577,126.4678,126.6023,349900.0
2014-01-24 10:50:00,160.0,160.12,160.0,160.09,113400.0,126.6023,126.6972,126.6023,126.6735,113400.0
2014-01-24 10:55:00,160.09,160.1,159.95,160.06,154000.0,126.6735,126.6814,126.5627,126.6498,154000.0
2014-01-24 11:00:00,160.08,160.25,160.05,160.2,169900.0,126.6656,126.8001,126.6419,126.7605,169900.0
2014-01-24 11:05:00,160.21,160.23,159.82,159.84,153400.0,126.7685,126.7843,126.4599,126.4757,153400.0
2014-01-24 11:10:00,159.84,159.99,159.76,159.95,503800.0,126.4757,126.5944,126.4124,126.5627,503800.0
2014-01-24 11:15:00,159.94,159.99,159.77,159.79,147500.0,126.5548,126.5944,126.4203,126.4361,147500.0
2014-01-24 11:20:00,159.8,159.83,159.66,159.76,299300.0,126.444,126.4678,126.3333,126.4124,299300.0
2014-01-24 11:25:00,159.77,159.8,159.59,159.6,222200.0,126.4203,126.444,126.2779,126.2858,222200.0
2014-01-24 11:30:00,159.6,159.84,159.55,159.77,242300.0,126.2858,126.4757,126.2462,126.4203,242300.0
2014-01-24 11:35:00,159.77,159.85,159.75,159.84,107100.0,126.4203,126.4836,126.4045,126.4757,107100.0
2014-01-24 11:40:00,159.86,159.94,159.76,159.77,180200.0,126.4915,126.5548,126.4124,126.4203,180200.0
2014-01-24 11:45:00,159.76,159.85,159.66,159.8,247900.0,126.4124,126.4836,126.3333,126.444,247900.0
2014-01-24 11:50:00,159.8,159.92,159.8,159.85,124600.0,126.444,126.539,126.444,126.4836,124600.0
2014-01-24 11:55:00,159.86,160.0,159.85,159.94,157200.0,126.4915,126.6023,126.4836,126.5548,157200.0
2014-01-24 12:00:00,159.95,160.01,159.67,159.69,239700.0,126.5627,126.6102,126.3412,126.357,239700.0
2014-01-24 12:05:00,159.68,159.79,159.56,159.69,466100.0,126.3491,126.4361,126.2541,126.357,466100.0
2014-01-24 12:10:00,159.7,159.75,159.62,159.73,102200.0,126.3649,126.4045,126.3016,126.3887,102200.0
2014-01-24 12:15:00,159.73,159.8,159.67,159.67,80300.0,126.3887,126.444,126.3412,126.3412,80300.0
2014-01-24 12:20:00,159.71,159.74,159.64,159.74,93000.0,126.3728,126.3966,126.3174,126.3966,93000.0
2014-01-24 12:25:00,159.74,159.81,159.69,159.75,157300.0,126.3966,126.452,126.357,126.4045,157300.0
2014-01-24 12:30:00,159.74,159.8,159.68,159.74,93100.0,126.3966,126.444,126.3491,126.3966,93100.0
2014-01-24 12:35:00,159.74,159.78,159.66,159.72,40100.0,126.3966,126.4282,126.3333,126.3807,40100.0
2014-01-24 12:40:00,159.73,159.74,159.61,159.63,89800.0,126.3887,126.3966,126.2937,126.3095,89800.0
2014-01-24 12:45:00,159.63,159.63,159.51,159.61,153200.0,126.3095,126.3095,126.2146,126.2937,153200.0
2014-01-24 12:50:00,159.6,159.68,159.56,159.65,73400.0,126.2858,126.3491,126.2541,126.3253,73400.0
2014-01-24 12:55:00,159.65,159.78,159.58,159.73,76300.0,126.3253,126.4282,126.27,126.3887,76300.0
2014-01-24 13:00:00,159.71,159.71,159.57,159.58,72100.0,126.3728,126.3728,126.262,126.27,72100.0
2014-01-24 13:05:00,159.57,159.74,159.56,159.74,74200.0,126.262,126.3966,126.2541,126.3966,74200.0
2014-01-24 13:10:00,159.75,159.79,159.73,159.79,26200.0,126.4045,126.4361,126.3887,126.4361,26200.0
2014-01-24 13:15:00,159.79,159.83,159.76,159.79,53500.0,126.4361,126.4678,126.4124,126.4361,53500.0
2014-01-24 13:20:00,159.79,159.8,159.57,159.62,164000.0,126.4361,126.444,126.262,126.3016,164000.0
2014-01-24 13:25:00,159.65,159.74,159.58,159.61,86000.0,126.3253,126.3966,126.27,126.2937,86000.0
2014-01-24 13:30:00,159.62,159.66,159.57,159.61,68100.0,126.3016,126.3333,126.262,126.2937,68100.0
2014-01-24 13:35:00,159.58,159.64,159.55,159.62,107700.0,126.27,126.3174,126.2462,126.3016,107700.0
2014-01-24 13:40:00,159.62,159.66,159.56,159.57,78800.0,126.3016,126.3333,126.2541,126.262,78800.0
2014-01-24 13:45:00,159.56,159.65,159.52,159.65,56500.0,126.2541,126.3253,126.2225,126.3253,56500.0
2014-01-24 13:50:00,159.65,159.73,159.64,159.66,96200.0,126.3253,126.3887,126.3174,126.3333,96200.0
2014-01-24 13:55:00,159.65,159.65,159.54,159.59,79900.0,126.3253,126.3253,126.2383,126.2779,79900.0
2014-01-24 14:00:00,159.59,159.59,159.19,159.31,321800.0,126.2779,126.2779,125.9614,126.0563,321800.0
2014-01-24 14:05:00,159.32,159.4,159.22,159.26,132800.0,126.0642,126.1275,125.9851,126.0168,132800.0
2014-01-24 14:10:00,159.26,159.31,159.08,159.09,177500.0,126.0168,126.0563,125.8743,125.8822,177500.0
2014-01-24 14:15:00,159.09,159.23,159.06,159.14,141300.0,125.8822,125.993,125.8585,125.9218,141300.0
2014-01-24 14:20:00,159.14,159.18,159.02,159.06,124500.0,125.9218,125.9535,125.8269,125.8585,124500.0
2014-01-24 14:25:00,159.06,159.17,159.0,159.07,170600.0,125.8585,125.9455,125.811,125.8664,170600.0
2014-01-24 14:30:00,159.07,159.24,159.07,159.19,95900.0,125.8664,126.0009,125.8664,125.9614,95900.0
2014-01-24 14:35:00,159.19,159.29,159.13,159.27,109900.0,125.9614,126.0405,125.9139,126.0247,109900.0
2014-01-24 14:40:00,159.27,159.3,159.18,159.23,66400.0,126.0247,126.0484,125.9535,125.993,66400.0
2014-01-24 14:45:00,159.22,159.27,159.18,159.21,83600.0,125.9851,126.0247,125.9535,125.9772,83600.0
2014-01-24 14:50:00,159.21,159.26,159.13,159.15,48500.0,125.9772,126.0168,125.9139,125.9297,48500.0
2014-01-24 14:55:00,159.14,159.19,159.09,159.16,88300.0,125.9218,125.9614,125.8822,125.9376,88300.0
2014-01-24 15:00:00,159.15,159.15,158.98,159.12,166100.0,125.9297,125.9297,125.7952,125.906,166100.0
2014-01-24 15:05:00,159.11,159.22,159.11,159.2,124500.0,125.8981,125.9851,125.8981,125.9693,124500.0
2014-01-24 15:10:00,159.2,159.2,158.91,159.0,189900.0,125.9693,125.9693,125.7398,125.811,189900.0
2014-01-24 15:15:00,159.0,159.02,158.85,159.01,259600.0,125.811,125.8269,125.6923,125.8189,259600.0
2014-01-24 15:20:00,159.02,159.03,158.88,158.92,137100.0,125.8269,125.8348,125.7161,125.7477,137100.0
2014-01-24 15:25:00,158.91,158.98,158.87,158.98,151000.0,125.7398,125.7952,125.7082,125.7952,151000.0
2014-01-24 15:30:00,158.98,159.11,158.93,159.11,162600.0,125.7952,125.8981,125.7556,125.8981,162600.0
2014-01-24 15:35:00,159.11,159.11,158.92,158.94,229600.0,125.8981,125.8981,125.7477,125.7636,229600.0
2014-01-24 15:40:00,158.94,159.07,158.93,158.94,341200.0,125.7636,125.8664,125.7556,125.7636,341200.0
2014-01-24 15:45:00,158.94,158.94,158.7,158.76,389200.0,125.7636,125.7636,125.5736,125.6211,389200.0
2014-01-24 15:50:00,158.75,159.04,158.72,158.97,414700.0,125.6132,125.8427,125.5895,125.7873,414700.0
2014-01-24 15:55:00,158.96,159.01,158.54,158.56,545800.0,125.7794,125.8189,125.447,125.4629,545800.0
2014-01-27 09:30:00,158.7,158.89,158.55,158.58,389500.0,125.5736,125.724,125.455,125.4787,389500.0
2014-01-27 09:35:00,158.57,158.88,158.56,158.8,199400.0,125.4708,125.7161,125.4629,125.6528,199400.0
2014-01-27 09:40:00,158.79,159.05,158.78,158.98,188200.0,125.6449,125.8506,125.6369,125.7952,188200.0
2014-01-27 09:45:00,158.98,159.06,158.82,158.83,184900.0,125.7952,125.8585,125.6686,125.6765,184900.0
2014-01-27 09:50:00,158.82,158.9,158.66,158.85,184100.0,125.6686,125.7319,125.542,125.6923,184100.0
2014-01-27 09:55:00,158.86,159.04,158.84,159.03,82100.0,125.7003,125.8427,125.6844,125.8348,82100.0
2014-01-27 10:00:00,159.04,159.09,158.74,158.92,226100.0,125.8427,125.8822,125.6053,125.7477,226100.0
2014-01-27 10:05:00,158.93,159.03,158.77,158.87,140500.0,125.7556,125.8348,125.629,125.7082,140500.0
2014-01-27 10:10:00,158.87,158.91,158.59,158.6,108000.0,125.7082,125.7398,125.4866,125.4945,108000.0
2014-01-27 10:15:00,158.61,158.75,158.54,158.57,189800.0,125.5024,125.6132,125.447,125.4708,189800.0
2014-01-27 10:20:00,158.58,158.63,158.49,158.52,162400.0,125.4787,125.5183,125.4075,125.4312,162400.0
2014-01-27 10:25:00,158.51,158.74,158.33,158.37,209100.0,125.4233,125.6053,125.2809,125.3125,209100.0
2014-01-27 10:30:00,158.37,158.62,158.37,158.54,252400.0,125.3125,125.5103,125.3125,125.447,252400.0
2014-01-27 10:35:00,158.53,158.6,158.28,158.41,222500.0,125.4391,125.4945,125.2413,125.3442,222500.0
2014-01-27 10:40:00,158.42,158.76,158.36,158.74,223300.0,125.3521,125.6211,125.3046,125.6053,223300.0
2014-01-27 10:45:00,158.74,158.81,158.66,158.76,203400.0,125.6053,125.6607,125.542,125.6211,203400.0
2014-01-27 10:50:00,158.77,158.85,158.63,158.71,200600.0,125.629,125.6923,125.5183,125.5816,200600.0
2014-01-27 10:55:00,158.7,158.86,158.56,158.59,136700.0,125.5736,125.7003,125.4629,125.4866,136700.0
2014-01-27 11:00:00,158.59,158.75,158.5,158.56,191100.0,125.4866,125.6132,125.4154,125.4629,191100.0
2014-01-27 11:05:00,158.56,158.71,158.54,158.65,187300.0,125.4629,125.5816,125.447,125.5341,187300.0
2014-01-27 11:10:00,158.63,158.66,158.39,158.57,392400.0,125.5183,125.542,125.3284,125.4708,392400.0
2014-01-27 11:15:00,158.57,158.75,158.55,158.71,178400.0,125.4708,125.6132,125.455,125.5816,178400.0
2014-01-27 11:20:00,158.7,158.77,158.57,158.7,144000.0,125.5736,125.629,125.4708,125.5736,144000.0
2014-01-27 11:25:00,158.7,158.78,158.48,158.52,172900.0,125.5736,125.6369,125.3996,125.4312,172900.0
2014-01-27 11:30:00,158.52,158.53,158.33,158.41,195300.0,125.4312,125.4391,125.2809,125.3442,195300.0
2014-01-27 11:35:00,158.41,158.44,158.18,158.25,238100.0,125.3442,125.3679,125.1622,125.2176,238100.0
2014-01-27 11:40:00,158.24,158.46,158.23,158.39,126800.0,125.2097,125.3837,125.2018,125.3284,126800.0
2014-01-27 11:45:00,158.38,158.41,158.26,158.3,126800.0,125.3204,125.3442,125.2255,125.2571,126800.0
2014-01-27 11:50:00,158.3,158.31,157.95,158.02,287600.0,125.2571,125.2651,124.9802,125.0356,287600.0
2014-01-27 11:55:00,158.0,158.08,157.94,158.02,204500.0,125.0198,125.0831,124.9723,125.0356,204500.0
2014-01-27 12:00:00,158.0,158.04,157.88,158.04,212500.0,125.0198,125.0514,124.9248,125.0514,212500.0
2014-01-27 12:05:00,158.03,158.03,157.82,157.97,245400.0,125.0435,125.0435,124.8773,124.996,245400.0
2014-01-27 12:10:00,157.96,157.97,157.85,157.97,126000.0,124.9881,124.996,124.9011,124.996,126000.0
2014-01-27 12:15:00,157.97,157.99,157.79,157.8,87200.0,124.996,125.0119,124.8536,124.8615,87200.0
2014-01-27 12:20:00,157.81,157.81,157.51,157.74,289100.0,124.8694,124.8694,124.632,124.814,289100.0
2014-01-27 12:25:00,157.74,157.92,157.7,157.81,145500.0,124.814,124.9565,124.7824,124.8694,145500.0
2014-01-27 12:30:00,157.8,157.84,157.69,157.75,90300.0,124.8615,124.8932,124.7745,124.8219,90300.0
2014-01-27 12:35:00,157.74,157.98,157.61,157.94,413500.0,124.814,125.0039,124.7112,124.9723,413500.0
2014-01-27 12:40:00,157.94,158.06,157.82,157.99,167400.0,124.9723,125.0672,124.8773,125.0119,167400.0
2014-01-27 12:45:00,157.98,158.04,157.81,158.0,145000.0,125.0039,125.0514,124.8694,125.0198,145000.0
2014-01-27 12:50:00,157.99,158.05,157.9,157.94,64000.0,125.0119,125.0593,124.9406,124.9723,64000.0
2014-01-27 12:55:00,157.93,157.96,157.85,157.86,45200.0,124.9644,124.9881,124.9011,124.909,45200.0
2014-01-27 13:00:00,157.87,157.99,157.77,157.99,38700.0,124.9169,125.0119,124.8378,125.0119,38700.0
2014-01-27 13:05:00,157.99,158.2,157.95,158.08,123900.0,125.0119,125.178,124.9802,125.0831,123900.0
2014-01-27 13:10:00,158.07,158.24,158.01,158.19,146300.0,125.0752,125.2097,125.0277,125.1701,146300.0
2014-01-27 13:15:00,158.2,158.34,158.2,158.29,157400.0,125.178,125.2888,125.178,125.2492,157400.0
2014-01-27 13:20:00,158.29,158.32,158.11,158.11,56000.0,125.2492,125.273,125.1068,125.1068,56000.0
2014-01-27 13:25:00,158.11,158.23,158.06,158.21,43200.0,125.1068,125.2018,125.0672,125.1859,43200.0
2014-01-27 13:30:00,158.21,158.24,158.03,158.06,92700.0,125.1859,125.2097,125.0435,125.0672,92700.0
2014-01-27 13:35:00,158.06,158.24,158.04,158.22,64200.0,125.0672,125.2097,125.0514,125.1938,64200.0
2014-01-27 13:40:00,158.2,158.55,158.15,158.54,309900.0,125.178,125.455,125.1385,125.447,309900.0
2014-01-27 13:45:00,158.53,158.74,158.46,158.65,184800.0,125.4391,125.6053,125.3837,125.5341,184800.0
2014-01-27 13:50:00,158.65,158.66,158.55,158.62,101100.0,125.5341,125.542,125.455,125.5103,101100.0
2014-01-27 13:55:00,158.63,158.7,158.51,158.52,140100.0,125.5183,125.5736,125.4233,125.4312,140100.0
2014-01-27 14:00:00,158.52,158.84,158.52,158.73,240100.0,125.4312,125.6844,125.4312,125.5974,240100.0
2014-01-27 14:05:00,158.73,158.76,158.57,158.58,118000.0,125.5974,125.6211,125.4708,125.4787,118000.0
2014-01-27 14:10:00,158.58,158.79,158.57,158.76,53300.0,125.4787,125.6449,125.4708,125.6211,53300.0
2014-01-27 14:15:00,158.77,158.82,158.66,158.66,88900.0,125.629,125.6686,125.542,125.542,88900.0
2014-01-27 14:20:00,158.69,158.76,158.64,158.64,35900.0,125.5657,125.6211,125.5262,125.5262,35900.0
2014-01-27 14:25:00,158.64,158.73,158.56,158.73,60200.0,125.5262,125.5974,125.4629,125.5974,60200.0
2014-01-27 14:30:00,158.74,158.86,158.68,158.86,87400.0,125.6053,125.7003,125.5578,125.7003,87400.0
2014-01-27 14:35:00,158.86,159.01,158.86,159.0,149600.0,125.7003,125.8189,125.7003,125.811,149600.0
2014-01-27 14:40:00,159.0,159.05,158.9,158.92,156500.0,125.811,125.8506,125.7319,125.7477,156500.0
2014-01-27 14:45:00,158.92,158.95,158.86,158.94,118700.0,125.7477,125.7715,125.7003,125.7636,118700.0
2014-01-27 14:50:00,158.94,159.0,158.9,158.97,168600.0,125.7636,125.811,125.7319,125.7873,168600.0
2014-01-27 14:55:00,158.96,159.1,158.96,159.04,202200.0,125.7794,125.8902,125.7794,125.8427,202200.0
2014-01-27 15:00:00,159.04,159.04,158.89,158.95,106500.0,125.8427,125.8427,125.724,125.7715,106500.0
2014-01-27 15:05:00,158.96,159.05,158.88,158.99,67500.0,125.7794,125.8506,125.7161,125.8031,67500.0
2014-01-27 15:10:00,159.0,159.11,158.94,159.06,136200.0,125.811,125.8981,125.7636,125.8585,136200.0
2014-01-27 15:15:00,159.05,159.09,159.01,159.01,99300.0,125.8506,125.8822,125.8189,125.8189,99300.0
2014-01-27 15:20:00,159.01,159.01,158.76,158.79,325200.0,125.8189,125.8189,125.6211,125.6449,325200.0
2014-01-27 15:25:00,158.8,158.8,158.64,158.68,71200.0,125.6528,125.6528,125.5262,125.5578,71200.0
2014-01-27 15:30:00,158.67,158.8,158.53,158.54,212800.0,125.5499,125.6528,125.4391,125.447,212800.0
2014-01-27 15:35:00,158.54,158.75,158.5,158.74,180400.0,125.447,125.6132,125.4154,125.6053,180400.0
2014-01-27 15:40:00,158.73,158.8,158.48,158.57,250100.0,125.5974,125.6528,125.3996,125.4708,250100.0
2014-01-27 15:45:00,158.56,158.61,158.48,158.56,154800.0,125.4629,125.5024,125.3996,125.4629,154800.0
2014-01-27 15:50:00,158.57,158.65,158.26,158.29,293600.0,125.4708,125.5341,125.2255,125.2492,293600.0
2014-01-27 15:55:00,158.28,158.39,158.07,158.08,365900.0,125.2413,125.3284,125.0752,125.0831,365900.0
2014-01-28 09:30:00,158.47,158.78,158.39,158.67,384900.0,125.3917,125.6369,125.3284,125.5499,384900.0
2014-01-28 09:35:00,158.68,158.72,158.55,158.71,271100.0,125.5578,125.5895,125.455,125.5816,271100.0
2014-01-28 09:40:00,158.7,158.87,158.6,158.85,136300.0,125.5736,125.7082,125.4945,125.6923,136300.0
2014-01-28 09:45:00,158.85,158.86,158.75,158.79,88500.0,125.6923,125.7003,125.6132,125.6449,88500.0
2014-01-28 09:50:00,158.79,158.84,158.63,158.83,93000.0,125.6449,125.6844,125.5183,125.6765,93000.0
2014-01-28 09:55:00,158.83,158.92,158.83,158.87,87000.0,125.6765,125.7477,125.6765,125.7082,87000.0
2014-01-28 10:00:00,158.88,159.17,158.88,159.03,150500.0,125.7161,125.9455,125.7161,125.8348,150500.0
2014-01-28 10:05:00,159.04,159.12,158.93,159.0,69700.0,125.8427,125.906,125.7556,125.811,69700.0
2014-01-28 10:10:00,159.02,159.02,158.76,158.76,71500.0,125.8269,125.8269,125.6211,125.6211,71500.0
2014-01-28 10:15:00,158.76,158.84,158.68,158.82,72200.0,125.6211,125.6844,125.5578,125.6686,72200.0
2014-01-28 10:20:00,158.83,158.89,158.77,158.82,81100.0,125.6765,125.724,125.629,125.6686,81100.0
2014-01-28 10:25:00,158.82,158.82,158.61,158.79,129800.0,125.6686,125.6686,125.5024,125.6449,129800.0
2014-01-28 10:30:00,158.79,158.91,158.72,158.88,174100.0,125.6449,125.7398,125.5895,125.7161,174100.0
2014-01-28 10:35:00,158.88,159.05,158.8,158.99,131900.0,125.7161,125.8506,125.6528,125.8031,131900.0
2014-01-28 10:40:00,158.98,159.03,158.89,158.91,182500.0,125.7952,125.8348,125.724,125.7398,182500.0
2014-01-28 10:45:00,158.91,159.04,158.91,158.98,67000.0,125.7398,125.8427,125.7398,125.7952,67000.0
2014-01-28 10:50:00,158.98,158.98,158.82,158.89,115700.0,125.7952,125.7952,125.6686,125.724,115700.0
2014-01-28 10:55:00,158.9,158.97,158.89,158.9,64600.0,125.7319,125.7873,125.724,125.7319,64600.0
2014-01-28 11:00:00,158.9,159.1,158.89,158.99,186300.0,125.7319,125.8902,125.724,125.8031,186300.0
2014-01-28 11:05:00,159.0,159.01,158.84,158.85,74300.0,125.811,125.8189,125.6844,125.6923,74300.0
2014-01-28 11:10:00,158.86,158.94,158.82,158.9,85600.0,125.7003,125.7636,125.6686,125.7319,85600.0
2014-01-28 11:15:00,158.89,158.89,158.64,158.7,207000.0,125.724,125.724,125.5262,125.5736,207000.0
2014-01-28 11:20:00,158.69,158.76,158.61,158.64,74500.0,125.5657,125.6211,125.5024,125.5262,74500.0
2014-01-28 11:25:00,158.65,158.7,158.56,158.63,176200.0,125.5341,125.5736,125.4629,125.5183,176200.0
2014-01-28 11:30:00,158.64,158.69,158.62,158.65,211900.0,125.5262,125.5657,125.5103,125.5341,211900.0
2014-01-28 11:35:00,158.65,158.69,158.38,158.45,171100.0,125.5341,125.5657,125.3204,125.3758,171100.0
2014-01-28 11:40:00,158.46,158.55,158.35,158.49,170000.0,125.3837,125.455,125.2967,125.4075,170000.0
2014-01-28 11:45:00,158.48,158.48,158.28,158.32,112600.0,125.3996,125.3996,125.2413,125.273,112600.0
2014-01-28 11:50:00,158.33,158.46,158.32,158.46,95800.0,125.2809,125.3837,125.273,125.3837,95800.0
2014-01-28 11:55:00,158.46,158.54,158.43,158.52,72200.0,125.3837,125.447,125.36,125.4312,72200.0
2014-01-28 12:00:00,158.52,158.61,158.45,158.6,117300.0,125.4312,125.5024,125.3758,125.4945,117300.0
2014-01-28 12:05:00,158.6,158.76,158.6,158.72,101600.0,125.4945,125.6211,125.4945,125.5895,101600.0
2014-01-28 12:10:00,158.72,158.72,158.6,158.63,78400.0,125.5895,125.5895,125.4945,125.5183,78400.0
2014-01-28 12:15:00,158.65,158.74,158.65,158.73,34500.0,125.5341,125.6053,125.5341,125.5974,34500.0
2014-01-28 12:20:00,158.73,158.74,158.66,158.7,20500.0,125.5974,125.6053,125.542,125.5736,20500.0
2014-01-28 12:25:00,158.7,158.74,158.67,158.74,29000.0,125.5736,125.6053,125.5499,125.6053,29000.0
2014-01-28 12:30:00,158.75,158.91,158.75,158.88,127700.0,125.6132,125.7398,125.6132,125.7161,127700.0
2014-01-28 12:35:00,158.89,158.9,158.83,158.83,35900.0,125.724,125.7319,125.6765,125.6765,35900.0
2014-01-28 12:40:00,158.85,158.88,158.8,158.87,62500.0,125.6923,125.7161,125.6528,125.7082,62500.0
2014-01-28 12:45:00,158.88,158.92,158.74,158.74,45100.0,125.7161,125.7477,125.6053,125.6053,45100.0
2014-01-28 12:50:00,158.74,158.77,158.61,158.67,62300.0,125.6053,125.629,125.5024,125.5499,62300.0
2014-01-28 12:55:00,158.67,158.78,158.67,158.78,35000.0,125.5499,125.6369,125.5499,125.6369,35000.0
2014-01-28 13:00:00,158.79,158.86,158.78,158.86,21400.0,125.6449,125.7003,125.6369,125.7003,21400.0
2014-01-28 13:05:00,158.86,158.86,158.76,158.81,23800.0,125.7003,125.7003,125.6211,125.6607,23800.0
2014-01-28 13:10:00,158.81,158.93,158.81,158.93,40100.0,125.6607,125.7556,125.6607,125.7556,40100.0
2014-01-28 13:15:00,158.94,159.01,158.9,158.97,171600.0,125.7636,125.8189,125.7319,125.7873,171600.0
2014-01-28 13:20:00,158.97,159.02,158.9,158.93,75300.0,125.7873,125.8269,125.7319,125.7556,75300.0
2014-01-28 13:25:00,158.93,159.01,158.92,158.95,50200.0,125.7556,125.8189,125.7477,125.7715,50200.0
2014-01-28 13:30:00,158.95,159.02,158.93,158.97,53800.0,125.7715,125.8269,125.7556,125.7873,53800.0
2014-01-28 13:35:00,158.97,158.97,158.76,158.82,81200.0,125.7873,125.7873,125.6211,125.6686,81200.0
2014-01-28 13:40:00,158.82,158.97,158.82,158.93,110500.0,125.6686,125.7873,125.6686,125.7556,110500.0
2014-01-28 13:45:00,158.94,158.98,158.92,158.93,35000.0,125.7636,125.7952,125.7477,125.7556,35000.0
2014-01-28 13:50:00,158.93,158.97,158.9,158.91,105100.0,125.7556,125.7873,125.7319,125.7398,105100.0
2014-01-28 13:55:00,158.91,158.95,158.86,158.87,50100.0,125.7398,125.7715,125.7003,125.7082,50100.0
2014-01-28 14:00:00,158.86,158.9,158.81,158.85,85500.0,125.7003,125.7319,125.6607,125.6923,85500.0
2014-01-28 14:05:00,158.85,158.95,158.85,158.91,40200.0,125.6923,125.7715,125.6923,125.7398,40200.0
2014-01-28 14:10:00,158.91,158.95,158.87,158.95,47300.0,125.7398,125.7715,125.7082,125.7715,47300.0
2014-01-28 14:15:00,158.94,158.95,158.89,158.91,27300.0,125.7636,125.7715,125.724,125.7398,27300.0
2014-01-28 14:20:00,158.91,159.03,158.91,159.03,54900.0,125.7398,125.8348,125.7398,125.8348,54900.0
2014-01-28 14:25:00,159.02,159.03,158.91,158.92,46200.0,125.8269,125.8348,125.7398,125.7477,46200.0
2014-01-28 14:30:00,158.92,158.96,158.9,158.95,62700.0,125.7477,125.7794,125.7319,125.7715,62700.0
2014-01-28 14:35:00,158.96,159.04,158.96,159.0,86900.0,125.7794,125.8427,125.7794,125.811,86900.0
2014-01-28 14:40:00,159.02,159.04,158.91,158.93,134800.0,125.8269,125.8427,125.7398,125.7556,134800.0
2014-01-28 14:45:00,158.93,159.01,158.93,158.98,52500.0,125.7556,125.8189,125.7556,125.7952,52500.0
2014-01-28 14:50:00,158.99,159.04,158.95,158.95,63900.0,125.8031,125.8427,125.7715,125.7715,63900.0
2014-01-28 14:55:00,158.95,158.97,158.91,158.97,51500.0,125.7715,125.7873,125.7398,125.7873,51500.0
2014-01-28 15:00:00,158.97,159.01,158.84,158.84,95000.0,125.7873,125.8189,125.6844,125.6844,95000.0
2014-01-28 15:05:00,158.86,158.95,158.83,158.94,47500.0,125.7003,125.7715,125.6765,125.7636,47500.0
2014-01-28 15:10:00,158.94,158.95,158.91,158.93,29600.0,125.7636,125.7715,125.7398,125.7556,29600.0
2014-01-28 15:15:00,158.94,159.02,158.9,158.96,128600.0,125.7636,125.8269,125.7319,125.7794,128600.0
2014-01-28 15:20:00,158.95,158.99,158.93,158.98,57600.0,125.7715,125.8031,125.7556,125.7952,57600.0
2014-01-28 15:25:00,158.98,159.04,158.96,159.0,65700.0,125.7952,125.8427,125.7794,125.811,65700.0
2014-01-28 15:30:00,159.0,159.08,158.97,159.08,106900.0,125.811,125.8743,125.7873,125.8743,106900.0
2014-01-28 15:35:00,159.08,159.14,159.08,159.11,101600.0,125.8743,125.9218,125.8743,125.8981,101600.0
2014-01-28 15:40:00,159.1,159.11,159.0,159.0,187500.0,125.8902,125.8981,125.811,125.811,187500.0
2014-01-28 15:45:00,159.02,159.06,158.94,158.99,179500.0,125.8269,125.8585,125.7636,125.8031,179500.0
2014-01-28 15:50:00,158.99,159.0,158.84,158.89,153600.0,125.8031,125.811,125.6844,125.724,153600.0
2014-01-28 15:55:00,158.89,159.03,158.84,158.93,381400.0,125.724,125.8348,125.6844,125.7556,381400.0
2014-01-29 09:30:00,157.62,157.7,157.42,157.69,503100.0,124.7191,124.7824,124.5608,124.7745,503100.0
2014-01-29 09:35:00,157.68,157.7,157.21,157.6,309000.0,124.7666,124.7824,124.3947,124.7033,309000.0
2014-01-29 09:40:00,157.61,158.03,157.6,157.94,289200.0,124.7112,125.0435,124.7033,124.9723,289200.0
2014-01-29 09:45:00,157.93,157.99,157.67,157.78,195600.0,124.9644,125.0119,124.7586,124.8457,195600.0
2014-01-29 09:50:00,157.78,157.94,157.59,157.86,181000.0,124.8457,124.9723,124.6953,124.909,181000.0
2014-01-29 09:55:00,157.86,157.93,157.67,157.84,140800.0,124.909,124.9644,124.7586,124.8932,140800.0
2014-01-29 10:00:00,157.85,158.08,157.82,157.97,204600.0,124.9011,125.0831,124.8773,124.996,204600.0
2014-01-29 10:05:00,157.97,158.17,157.97,158.1,174000.0,124.996,125.1543,124.996,125.0989,174000.0
2014-01-29 10:10:00,158.1,158.15,157.76,157.83,190500.0,125.0989,125.1385,124.8299,124.8852,190500.0
2014-01-29 10:15:00,157.83,157.88,157.6,157.7,205000.0,124.8852,124.9248,124.7033,124.7824,205000.0
2014-01-29 10:20:00,157.69,157.75,157.43,157.65,251800.0,124.7745,124.8219,124.5687,124.7428,251800.0
2014-01-29 10:25:00,157.65,157.69,157.48,157.64,200800.0,124.7428,124.7745,124.6083,124.7349,200800.0
2014-01-29 10:30:00,157.66,157.86,157.6,157.83,104700.0,124.7507,124.909,124.7033,124.8852,104700.0
2014-01-29 10:35:00,157.84,157.92,157.64,157.92,261500.0,124.8932,124.9565,124.7349,124.9565,261500.0
2014-01-29 10:40:00,157.9,157.98,157.79,157.98,94900.0,124.9406,125.0039,124.8536,125.0039,94900.0
2014-01-29 10:45:00,157.97,157.98,157.8,157.89,135600.0,124.996,125.0039,124.8615,124.9327,135600.0
2014-01-29 10:50:00,157.89,157.99,157.82,157.96,69400.0,124.9327,125.0119,124.8773,124.9881,69400.0
2014-01-29 10:55:00,157.95,157.95,157.78,157.83,100400.0,124.9802,124.9802,124.8457,124.8852,100400.0
2014-01-29 11:00:00,157.84,157.99,157.84,157.97,74600.0,124.8932,125.0119,124.8932,124.996,74600.0
2014-01-29 11:05:00,157.97,158.01,157.87,157.89,70800.0,124.996,125.0277,124.9169,124.9327,70800.0
2014-01-29 11:10:00,157.89,158.01,157.89,158.01,22300.0,124.9327,125.0277,124.9327,125.0277,22300.0
2014-01-29 11:15:00,158.01,158.12,157.89,157.98,124700.0,125.0277,125.1147,124.9327,125.0039,124700.0
2014-01-29 11:20:00,157.97,158.1,157.92,158.04,33600.0,124.996,125.0989,124.9565,125.0514,33600.0
2014-01-29 11:25:00,158.03,158.25,158.02,158.18,130400.0,125.0435,125.2176,125.0356,125.1622,130400.0
2014-01-29 11:30:00,158.2,158.24,158.11,158.13,45800.0,125.178,125.2097,125.1068,125.1226,45800.0
2014-01-29 11:35:00,158.13,158.2,158.07,158.07,76300.0,125.1226,125.178,125.0752,125.0752,76300.0
2014-01-29 11:40:00,158.08,158.12,157.96,157.97,97000.0,125.0831,125.1147,124.9881,124.996,97000.0
2014-01-29 11:45:00,157.98,158.03,157.88,158.0,97700.0,125.0039,125.0435,124.9248,125.0198,97700.0
2014-01-29 11:50:00,157.98,158.1,157.95,158.05,73400.0,125.0039,125.0989,124.9802,125.0593,73400.0
2014-01-29 11:55:00,158.07,158.12,158.06,158.11,20700.0,125.0752,125.1147,125.0672,125.1068,20700.0
2014-01-29 12:00:00,158.11,158.15,158.0,158.05,40000.0,125.1068,125.1385,125.0198,125.0593,40000.0
2014-01-29 12:05:00,158.05,158.06,157.87,157.87,108200.0,125.0593,125.0672,124.9169,124.9169,108200.0
2014-01-29 12:10:00,157.88,157.93,157.73,157.74,63100.0,124.9248,124.9644,124.8061,124.814,63100.0
2014-01-29 12:15:00,157.74,157.82,157.68,157.74,91600.0,124.814,124.8773,124.7666,124.814,91600.0
2014-01-29 12:20:00,157.74,157.86,157.74,157.79,46400.0,124.814,124.909,124.814,124.8536,46400.0
2014-01-29 12:25:00,157.79,157.82,157.59,157.61,100300.0,124.8536,124.8773,124.6953,124.7112,100300.0
2014-01-29 12:30:00,157.61,157.66,157.54,157.57,95500.0,124.7112,124.7507,124.6558,124.6795,95500.0
2014-01-29 12:35:00,157.58,157.59,157.39,157.45,92200.0,124.6874,124.6953,124.5371,124.5846,92200.0
2014-01-29 12:40:00,157.45,157.61,157.45,157.6,64900.0,124.5846,124.7112,124.5846,124.7033,64900.0
2014-01-29 12:45:00,157.59,157.66,157.56,157.65,24100.0,124.6953,124.7507,124.6716,124.7428,24100.0
2014-01-29 12:50:00,157.66,157.68,157.61,157.62,16800.0,124.7507,124.7666,124.7112,124.7191,16800.0
2014-01-29 12:55:00,157.62,157.68,157.61,157.64,16000.0,124.7191,124.7666,124.7112,124.7349,16000.0
2014-01-29 13:00:00,157.64,157.64,157.52,157.55,37100.0,124.7349,124.7349,124.64,124.6637,37100.0
2014-01-29 13:05:00,157.55,157.67,157.51,157.67,27000.0,124.6637,124.7586,124.632,124.7586,27000.0
2014-01-29 13:10:00,157.67,157.7,157.49,157.68,72200.0,124.7586,124.7824,124.6162,124.7666,72200.0
2014-01-29 13:15:00,157.68,157.68,157.54,157.57,63000.0,124.7666,124.7666,124.6558,124.6795,63000.0
2014-01-29 13:20:00,157.56,157.64,157.54,157.64,28100.0,124.6716,124.7349,124.6558,124.7349,28100.0
2014-01-29 13:25:00,157.63,157.66,157.56,157.59,135400.0,124.727,124.7507,124.6716,124.6953,135400.0
2014-01-29 13:30:00,157.59,157.66,157.56,157.65,61200.0,124.6953,124.7507,124.6716,124.7428,61200.0
2014-01-29 13:35:00,157.64,157.7,157.56,157.57,49700.0,124.7349,124.7824,124.6716,124.6795,49700.0
2014-01-29 13:40:00,157.57,157.6,157.42,157.44,121000.0,124.6795,124.7033,124.5608,124.5767,121000.0
2014-01-29 13:45:00,157.43,157.6,157.39,157.6,77400.0,124.5687,124.7033,124.5371,124.7033,77400.0
2014-01-29 13:50:00,157.58,157.65,157.53,157.65,80200.0,124.6874,124.7428,124.6479,124.7428,80200.0
2014-01-29 13:55:00,157.66,157.76,157.63,157.73,113700.0,124.7507,124.8299,124.727,124.8061,113700.0
2014-01-29 14:00:00,157.68,158.05,157.26,157.81,420800.0,124.7666,125.0593,124.4342,124.8694,420800.0
2014-01-29 14:05:00,157.81,157.81,157.07,157.44,464600.0,124.8694,124.8694,124.2839,124.5767,464600.0
2014-01-29 14:10:00,157.43,157.44,157.1,157.33,342200.0,124.5687,124.5767,124.3076,124.4896,342200.0
2014-01-29 14:15:00,157.33,157.33,156.75,156.92,524000.0,124.4896,124.4896,124.0307,124.1652,524000.0
2014-01-29 14:20:00,156.93,157.17,156.82,157.16,295400.0,124.1731,124.363,124.0861,124.3551,295400.0
2014-01-29 14:25:00,157.16,157.53,157.06,157.43,450100.0,124.3551,124.6479,124.276,124.5687,450100.0
2014-01-29 14:30:00,157.43,157.78,157.32,157.72,297600.0,124.5687,124.8457,124.4817,124.7982,297600.0
2014-01-29 14:35:00,157.73,157.78,157.5,157.73,224500.0,124.8061,124.8457,124.6241,124.8061,224500.0
2014-01-29 14:40:00,157.75,157.86,157.56,157.73,282600.0,124.8219,124.909,124.6716,124.8061,282600.0
2014-01-29 14:45:00,157.73,157.77,157.43,157.47,213100.0,124.8061,124.8378,124.5687,124.6004,213100.0
2014-01-29 14:50:00,157.46,157.56,157.3,157.32,125100.0,124.5925,124.6716,124.4659,124.4817,125100.0
2014-01-29 14:55:00,157.3,157.33,156.99,157.03,328700.0,124.4659,124.4896,124.2206,124.2522,328700.0
2014-01-29 15:00:00,157.03,157.22,156.89,157.21,298000.0,124.2522,124.4026,124.1415,124.3947,298000.0
2014-01-29 15:05:00,157.2,157.24,157.08,157.18,105400.0,124.3868,124.4184,124.2918,124.3709,105400.0
2014-01-29 15:10:00,157.18,157.21,156.81,156.91,271300.0,124.3709,124.3947,124.0782,124.1573,271300.0
2014-01-29 15:15:00,156.91,157.16,156.85,156.87,254400.0,124.1573,124.3551,124.1098,124.1256,254400.0
2014-01-29 15:20:00,156.87,157.16,156.87,157.11,166100.0,124.1256,124.3551,124.1256,124.3155,166100.0
2014-01-29 15:25:00,157.1,157.23,157.02,157.05,151500.0,124.3076,124.4105,124.2443,124.2681,151500.0
2014-01-29 15:30:00,157.05,157.15,156.85,156.93,312100.0,124.2681,124.3472,124.1098,124.1731,312100.0
2014-01-29 15:35:00,156.93,157.19,156.86,157.13,140400.0,124.1731,124.3788,124.1177,124.3314,140400.0
2014-01-29 15:40:00,157.12,157.28,157.02,157.28,397200.0,124.3235,124.4501,124.2443,124.4501,397200.0
2014-01-29 15:45:00,157.29,157.49,157.25,157.26,444800.0,124.458,124.6162,124.4263,124.4342,444800.0
2014-01-29 15:50:00,157.27,157.29,157.1,157.26,293500.0,124.4421,124.458,124.3076,124.4342,293500.0
2014-01-29 15:55:00,157.26,157.26,157.06,157.13,450600.0,124.4342,124.4342,124.276,124.3314,450600.0
2014-01-30 09:30:00,158.3,158.32,157.8,157.89,402900.0,125.2571,125.273,124.8615,124.9327,402900.0
2014-01-30 09:35:00,157.88,158.07,157.85,157.85,300800.0,124.9248,125.0752,124.9011,124.9011,300800.0
2014-01-30 09:40:00,157.85,157.87,157.62,157.67,256200.0,124.9011,124.9169,124.7191,124.7586,256200.0
2014-01-30 09:45:00,157.67,157.71,157.41,157.66,251500.0,124.7586,124.7903,124.5529,124.7507,251500.0
2014-01-30 09:50:00,157.66,157.92,157.66,157.77,213300.0,124.7507,124.9565,124.7507,124.8378,213300.0
2014-01-30 09:55:00,157.76,157.8,157.57,157.58,101700.0,124.8299,124.8615,124.6795,124.6874,101700.0
2014-01-30 10:00:00,157.58,157.7,157.37,157.7,276000.0,124.6874,124.7824,124.5213,124.7824,276000.0
2014-01-30 10:05:00,157.69,157.74,157.47,157.52,78700.0,124.7745,124.814,124.6004,124.64,78700.0
2014-01-30 10:10:00,157.53,157.7,157.46,157.61,111000.0,124.6479,124.7824,124.5925,124.7112,111000.0
2014-01-30 10:15:00,157.64,157.65,157.45,157.55,122400.0,124.7349,124.7428,124.5846,124.6637,122400.0
2014-01-30 10:20:00,157.58,157.74,157.55,157.65,57600.0,124.6874,124.814,124.6637,124.7428,57600.0
2014-01-30 10:25:00,157.67,157.9,157.67,157.74,137400.0,124.7586,124.9406,124.7586,124.814,137400.0
2014-01-30 10:30:00,157.75,157.89,157.74,157.8,101700.0,124.8219,124.9327,124.814,124.8615,101700.0
2014-01-30 10:35:00,157.81,157.97,157.8,157.93,103600.0,124.8694,124.996,124.8615,124.9644,103600.0
2014-01-30 10:40:00,157.95,158.0,157.9,157.9,171200.0,124.9802,125.0198,124.9406,124.9406,171200.0
2014-01-30 10:45:00,157.9,157.97,157.77,157.79,99000.0,124.9406,124.996,124.8378,124.8536,99000.0
2014-01-30 10:50:00,157.78,157.83,157.72,157.81,66100.0,124.8457,124.8852,124.7982,124.8694,66100.0
2014-01-30 10:55:00,157.83,157.95,157.83,157.95,49300.0,124.8852,124.9802,124.8852,124.9802,49300.0
2014-01-30 11:00:00,157.95,158.03,157.93,158.0,23600.0,124.9802,125.0435,124.9644,125.0198,23600.0
2014-01-30 11:05:00,157.98,157.98,157.84,157.85,111100.0,125.0039,125.0039,124.8932,124.9011,111100.0
2014-01-30 11:10:00,157.85,157.96,157.81,157.93,113400.0,124.9011,124.9881,124.8694,124.9644,113400.0
2014-01-30 11:15:00,157.95,158.04,157.93,158.02,85600.0,124.9802,125.0514,124.9644,125.0356,85600.0
2014-01-30 11:20:00,158.02,158.22,158.02,158.09,151600.0,125.0356,125.1938,125.0356,125.091,151600.0
2014-01-30 11:25:00,158.09,158.11,158.0,158.05,79600.0,125.091,125.1068,125.0198,125.0593,79600.0
2014-01-30 11:30:00,158.05,158.2,158.05,158.11,91300.0,125.0593,125.178,125.0593,125.1068,91300.0
2014-01-30 11:35:00,158.11,158.17,158.07,158.15,66900.0,125.1068,125.1543,125.0752,125.1385,66900.0
2014-01-30 11:40:00,158.17,158.34,158.17,158.24,152500.0,125.1543,125.2888,125.1543,125.2097,152500.0
2014-01-30 11:45:00,158.25,158.43,158.24,158.4,154500.0,125.2176,125.36,125.2097,125.3363,154500.0
2014-01-30 11:50:00,158.38,158.59,158.38,158.56,284200.0,125.3204,125.4866,125.3204,125.4629,284200.0
2014-01-30 11:55:00,158.57,158.65,158.49,158.51,88300.0,125.4708,125.5341,125.4075,125.4233,88300.0
2014-01-30 12:00:00,158.51,158.55,158.43,158.45,55800.0,125.4233,125.455,125.36,125.3758,55800.0
2014-01-30 12:05:00,158.46,158.51,158.43,158.5,22800.0,125.3837,125.4233,125.36,125.4154,22800.0
2014-01-30 12:10:00,158.48,158.56,158.48,158.52,28400.0,125.3996,125.4629,125.3996,125.4312,28400.0
2014-01-30 12:15:00,158.52,158.52,158.4,158.41,47500.0,125.4312,125.4312,125.3363,125.3442,47500.0
2014-01-30 12:20:00,158.42,158.49,158.41,158.49,29000.0,125.3521,125.4075,125.3442,125.4075,29000.0
2014-01-30 12:25:00,158.5,158.51,158.43,158.43,39000.0,125.4154,125.4233,125.36,125.36,39000.0
2014-01-30 12:30:00,158.43,158.54,158.43,158.47,34500.0,125.36,125.447,125.36,125.3917,34500.0
2014-01-30 12:35:00,158.48,158.6,158.48,158.6,90200.0,125.3996,125.4945,125.3996,125.4945,90200.0
2014-01-30 12:40:00,158.6,158.74,158.6,158.68,121900.0,125.4945,125.6053,125.4945,125.5578,121900.0
2014-01-30 12:45:00,158.68,158.77,158.68,158.73,46900.0,125.5578,125.629,125.5578,125.5974,46900.0
2014-01-30 12:50:00,158.73,158.74,158.67,158.69,104100.0,125.5974,125.6053,125.5499,125.5657,104100.0
2014-01-30 12:55:00,158.68,158.76,158.64,158.65,29800.0,125.5578,125.6211,125.5262,125.5341,29800.0
2014-01-30 13:00:00,158.65,158.66,158.57,158.63,17200.0,125.5341,125.542,125.4708,125.5183,17200.0
2014-01-30 13:05:00,158.62,158.63,158.56,158.56,19800.0,125.5103,125.5183,125.4629,125.4629,19800.0
2014-01-30 13:10:00,158.56,158.57,158.49,158.51,28300.0,125.4629,125.4708,125.4075,125.4233,28300.0
2014-01-30 13:15:00,158.5,158.57,158.49,158.51,46400.0,125.4154,125.4708,125.4075,125.4233,46400.0
2014-01-30 13:20:00,158.52,158.56,158.51,158.53,24400.0,125.4312,125.4629,125.4233,125.4391,24400.0
2014-01-30 13:25:00,158.5,158.5,158.41,158.41,49600.0,125.4154,125.4154,125.3442,125.3442,49600.0
2014-01-30 13:30:00,158.42,158.44,158.29,158.29,71600.0,125.3521,125.3679,125.2492,125.2492,71600.0
2014-01-30 13:35:00,158.28,158.32,158.24,158.25,57700.0,125.2413,125.273,125.2097,125.2176,57700.0
2014-01-30 13:40:00,158.24,158.33,158.23,158.32,26300.0,125.2097,125.2809,125.2018,125.273,26300.0
2014-01-30 13:45:00,158.32,158.34,158.29,158.32,28800.0,125.273,125.2888,125.2492,125.273,28800.0
2014-01-30 13:50:00,158.32,158.36,158.26,158.26,38400.0,125.273,125.3046,125.2255,125.2255,38400.0
2014-01-30 13:55:00,158.27,158.27,158.14,158.14,38200.0,125.2334,125.2334,125.1305,125.1305,38200.0
2014-01-30 14:00:00,158.14,158.15,157.91,157.91,84500.0,125.1305,125.1385,124.9485,124.9485,84500.0
2014-01-30 14:05:00,157.91,157.97,157.89,157.96,67200.0,124.9485,124.996,124.9327,124.9881,67200.0
2014-01-30 14:10:00,157.97,157.99,157.82,157.85,51700.0,124.996,125.0119,124.8773,124.9011,51700.0
2014-01-30 14:15:00,157.87,157.89,157.83,157.87,22100.0,124.9169,124.9327,124.8852,124.9169,22100.0
2014-01-30 14:20:00,157.87,157.98,157.86,157.96,32400.0,124.9169,125.0039,124.909,124.9881,32400.0
2014-01-30 14:25:00,157.94,158.08,157.94,158.08,30000.0,124.9723,125.0831,124.9723,125.0831,30000.0
2014-01-30 14:30:00,158.08,158.18,158.07,158.12,47700.0,125.0831,125.1622,125.0752,125.1147,47700.0
2014-01-30 14:35:00,158.11,158.17,158.07,158.17,32800.0,125.1068,125.1543,125.0752,125.1543,32800.0
2014-01-30 14:40:00,158.17,158.22,158.12,158.18,92000.0,125.1543,125.1938,125.1147,125.1622,92000.0
2014-01-30 14:45:00,158.19,158.19,157.99,158.03,70400.0,125.1701,125.1701,125.0119,125.0435,70400.0
2014-01-30 14:50:00,158.02,158.14,158.0,158.1,23500.0,125.0356,125.1305,125.0198,125.0989,23500.0
2014-01-30 14:55:00,158.1,158.11,158.04,158.08,27900.0,125.0989,125.1068,125.0514,125.0831,27900.0
2014-01-30 15:00:00,158.08,158.29,158.08,158.29,82000.0,125.0831,125.2492,125.0831,125.2492,82000.0
2014-01-30 15:05:00,158.28,158.31,158.2,158.25,84100.0,125.2413,125.2651,125.178,125.2176,84100.0
2014-01-30 15:10:00,158.25,158.41,158.25,158.39,52500.0,125.2176,125.3442,125.2176,125.3284,52500.0
2014-01-30 15:15:00,158.41,158.43,158.34,158.35,56900.0,125.3442,125.36,125.2888,125.2967,56900.0
2014-01-30 15:20:00,158.34,158.4,158.31,158.39,37800.0,125.2888,125.3363,125.2651,125.3284,37800.0
2014-01-30 15:25:00,158.4,158.44,158.31,158.35,50200.0,125.3363,125.3679,125.2651,125.2967,50200.0
2014-01-30 15:30:00,158.35,158.4,158.19,158.21,166700.0,125.2967,125.3363,125.1701,125.1859,166700.0
2014-01-30 15:35:00,158.21,158.3,158.2,158.25,97200.0,125.1859,125.2571,125.178,125.2176,97200.0
2014-01-30 15:40:00,158.27,158.31,158.24,158.28,195300.0,125.2334,125.2651,125.2097,125.2413,195300.0
2014-01-30 15:45:00,158.26,158.28,158.05,158.09,267600.0,125.2255,125.2413,125.0593,125.091,267600.0
2014-01-30 15:50:00,158.1,158.22,158.07,158.19,162800.0,125.0989,125.1938,125.0752,125.1701,162800.0
2014-01-30 15:55:00,158.19,158.23,158.06,158.15,229900.0,125.1701,125.2018,125.0672,125.1385,229900.0
2014-01-31 09:30:00,156.23,156.35,156.0,156.33,567100.0,123.6192,123.7142,123.4372,123.6984,567100.0
2014-01-31 09:35:00,156.34,156.35,156.0,156.02,271600.0,123.7063,123.7142,123.4372,123.4531,271600.0
2014-01-31 09:40:00,156.02,156.2,155.89,156.16,279900.0,123.4531,123.5955,123.3502,123.5638,279900.0
2014-01-31 09:45:00,156.17,156.34,155.92,156.33,465900.0,123.5717,123.7063,123.3739,123.6984,465900.0
2014-01-31 09:50:00,156.32,156.48,156.24,156.28,165000.0,123.6904,123.817,123.6271,123.6588,165000.0
2014-01-31 09:55:00,156.3,156.37,156.02,156.05,278800.0,123.6746,123.73,123.4531,123.4768,278800.0
2014-01-31 10:00:00,156.07,156.43,156.04,156.25,241000.0,123.4926,123.7775,123.4689,123.6351,241000.0
2014-01-31 10:05:00,156.26,156.46,156.19,156.34,174200.0,123.643,123.8012,123.5876,123.7063,174200.0
2014-01-31 10:10:00,156.34,156.45,156.34,156.38,140000.0,123.7063,123.7933,123.7063,123.7379,140000.0
2014-01-31 10:15:00,156.37,156.39,156.19,156.25,146200.0,123.73,123.7458,123.5876,123.6351,146200.0
2014-01-31 10:20:00,156.24,156.32,156.1,156.16,135300.0,123.6271,123.6904,123.5164,123.5638,135300.0
2014-01-31 10:25:00,156.17,156.17,155.85,155.89,237900.0,123.5717,123.5717,123.3185,123.3502,237900.0
2014-01-31 10:30:00,155.9,156.03,155.88,155.93,164100.0,123.3581,123.461,123.3423,123.3818,164100.0
2014-01-31 10:35:00,155.92,156.05,155.91,156.01,96000.0,123.3739,123.4768,123.366,123.4451,96000.0
2014-01-31 10:40:00,156.04,156.21,155.96,156.01,147400.0,123.4689,123.6034,123.4056,123.4451,147400.0
2014-01-31 10:45:00,156.02,156.44,156.0,156.44,189900.0,123.4531,123.7854,123.4372,123.7854,189900.0
2014-01-31 10:50:00,156.43,156.66,156.42,156.51,258900.0,123.7775,123.9595,123.7696,123.8408,258900.0
2014-01-31 10:55:00,156.5,156.62,156.43,156.47,115100.0,123.8329,123.9278,123.7775,123.8091,115100.0
2014-01-31 11:00:00,156.46,156.74,156.37,156.74,122800.0,123.8012,124.0228,123.73,124.0228,122800.0
2014-01-31 11:05:00,156.72,157.03,156.68,157.01,199500.0,124.0069,124.2522,123.9753,124.2364,199500.0
2014-01-31 11:10:00,157.0,157.01,156.83,156.92,108400.0,124.2285,124.2364,124.094,124.1652,108400.0
2014-01-31 11:15:00,156.91,157.07,156.77,156.78,158600.0,124.1573,124.2839,124.0465,124.0544,158600.0
2014-01-31 11:20:00,156.78,156.92,156.73,156.92,56400.0,124.0544,124.1652,124.0149,124.1652,56400.0
2014-01-31 11:25:00,156.92,157.17,156.84,157.16,74200.0,124.1652,124.363,124.1019,124.3551,74200.0
2014-01-31 11:30:00,157.15,157.23,157.02,157.09,121800.0,124.3472,124.4105,124.2443,124.2997,121800.0
2014-01-31 11:35:00,157.08,157.1,156.9,156.98,48700.0,124.2918,124.3076,124.1494,124.2127,48700.0
2014-01-31 11:40:00,156.97,157.09,156.94,157.09,51700.0,124.2048,124.2997,124.181,124.2997,51700.0
2014-01-31 11:45:00,157.09,157.12,156.94,156.98,35300.0,124.2997,124.3235,124.181,124.2127,35300.0
2014-01-31 11:50:00,156.96,157.04,156.9,156.93,34900.0,124.1968,124.2601,124.1494,124.1731,34900.0
2014-01-31 11:55:00,156.92,157.12,156.88,157.11,53500.0,124.1652,124.3235,124.1335,124.3155,53500.0
2014-01-31 12:00:00,157.13,157.3,157.11,157.19,127500.0,124.3314,124.4659,124.3155,124.3788,127500.0
2014-01-31 12:05:00,157.2,157.33,157.17,157.32,106600.0,124.3868,124.4896,124.363,124.4817,106600.0
2014-01-31 12:10:00,157.32,157.38,157.15,157.16,81500.0,124.4817,124.5292,124.3472,124.3551,81500.0
2014-01-31 12:15:00,157.16,157.21,157.11,157.11,61100.0,124.3551,124.3947,124.3155,124.3155,61100.0
2014-01-31 12:20:00,157.12,157.13,157.0,157.01,58400.0,124.3235,124.3314,124.2285,124.2364,58400.0
2014-01-31 12:25:00,157.01,157.07,156.97,157.06,50800.0,124.2364,124.2839,124.2048,124.276,50800.0
2014-01-31 12:30:00,157.07,157.07,156.76,156.83,262700.0,124.2839,124.2839,124.0386,124.094,262700.0
2014-01-31 12:35:00,156.82,156.96,156.76,156.88,75400.0,124.0861,124.1968,124.0386,124.1335,75400.0
2014-01-31 12:40:00,156.88,156.94,156.77,156.93,66700.0,124.1335,124.181,124.0465,124.1731,66700.0
2014-01-31 12:45:00,156.94,157.11,156.94,157.06,59500.0,124.181,124.3155,124.181,124.276,59500.0
2014-01-31 12:50:00,157.08,157.12,156.98,157.11,39000.0,124.2918,124.3235,124.2127,124.3155,39000.0
2014-01-31 12:55:00,157.11,157.18,157.05,157.07,31000.0,124.3155,124.3709,124.2681,124.2839,31000.0
2014-01-31 13:00:00,157.07,157.11,156.99,157.0,48000.0,124.2839,124.3155,124.2206,124.2285,48000.0
2014-01-31 13:05:00,156.98,156.99,156.81,156.91,68600.0,124.2127,124.2206,124.0782,124.1573,68600.0
2014-01-31 13:10:00,156.91,157.0,156.91,157.0,45700.0,124.1573,124.2285,124.1573,124.2285,45700.0
2014-01-31 13:15:00,157.01,157.01,156.81,156.83,58500.0,124.2364,124.2364,124.0782,124.094,58500.0
2014-01-31 13:20:00,156.83,156.96,156.82,156.92,34800.0,124.094,124.1968,124.0861,124.1652,34800.0
2014-01-31 13:25:00,156.91,156.96,156.89,156.93,36700.0,124.1573,124.1968,124.1415,124.1731,36700.0
2014-01-31 13:30:00,156.95,157.06,156.92,156.97,96800.0,124.1889,124.276,124.1652,124.2048,96800.0
2014-01-31 13:35:00,156.97,157.06,156.95,157.06,20900.0,124.2048,124.276,124.1889,124.276,20900.0
2014-01-31 13:40:00,157.06,157.21,157.05,157.13,52000.0,124.276,124.3947,124.2681,124.3314,52000.0
2014-01-31 13:45:00,157.12,157.35,157.12,157.31,150700.0,124.3235,124.5054,124.3235,124.4738,150700.0
2014-01-31 13:50:00,157.32,157.49,157.32,157.45,83600.0,124.4817,124.6162,124.4817,124.5846,83600.0
2014-01-31 13:55:00,157.47,157.53,157.4,157.53,66900.0,124.6004,124.6479,124.545,124.6479,66900.0
2014-01-31 14:00:00,157.51,157.65,157.49,157.58,92600.0,124.632,124.7428,124.6162,124.6874,92600.0
2014-01-31 14:05:00,157.58,157.59,157.52,157.57,49400.0,124.6874,124.6953,124.64,124.6795,49400.0
2014-01-31 14:10:00,157.57,157.57,157.38,157.46,95500.0,124.6795,124.6795,124.5292,124.5925,95500.0
2014-01-31 14:15:00,157.45,157.47,157.36,157.42,55900.0,124.5846,124.6004,124.5134,124.5608,55900.0
2014-01-31 14:20:00,157.42,157.46,157.38,157.44,21600.0,124.5608,124.5925,124.5292,124.5767,21600.0
2014-01-31 14:25:00,157.44,157.56,157.44,157.51,75800.0,124.5767,124.6716,124.5767,124.632,75800.0
2014-01-31 14:30:00,157.54,157.58,157.41,157.43,50000.0,124.6558,124.6874,124.5529,124.5687,50000.0
2014-01-31 14:35:00,157.43,157.64,157.42,157.58,60700.0,124.5687,124.7349,124.5608,124.6874,60700.0
2014-01-31 14:40:00,157.61,157.69,157.54,157.67,85700.0,124.7112,124.7745,124.6558,124.7586,85700.0
2014-01-31 14:45:00,157.67,157.69,157.66,157.68,43000.0,124.7586,124.7745,124.7507,124.7666,43000.0
2014-01-31 14:50:00,157.69,157.7,157.35,157.37,149400.0,124.7745,124.7824,124.5054,124.5213,149400.0
2014-01-31 14:55:00,157.38,157.42,157.35,157.39,76500.0,124.5292,124.5608,124.5054,124.5371,76500.0
2014-01-31 15:00:00,157.37,157.37,157.15,157.35,146300.0,124.5213,124.5213,124.3472,124.5054,146300.0
2014-01-31 15:05:00,157.35,157.35,157.1,157.1,162600.0,124.5054,124.5054,124.3076,124.3076,162600.0
2014-01-31 15:10:00,157.1,157.21,157.08,157.17,81100.0,124.3076,124.3947,124.2918,124.363,81100.0
2014-01-31 15:15:00,157.16,157.24,156.94,156.99,114600.0,124.3551,124.4184,124.181,124.2206,114600.0
2014-01-31 15:20:00,156.99,157.05,156.92,157.05,130900.0,124.2206,124.2681,124.1652,124.2681,130900.0
2014-01-31 15:25:00,157.06,157.07,156.96,156.96,80200.0,124.276,124.2839,124.1968,124.1968,80200.0
2014-01-31 15:30:00,156.97,157.1,156.94,157.03,90100.0,124.2048,124.3076,124.181,124.2522,90100.0
2014-01-31 15:35:00,157.04,157.07,156.82,156.86,102200.0,124.2601,124.2839,124.0861,124.1177,102200.0
2014-01-31 15:40:00,156.85,156.95,156.81,156.87,161400.0,124.1098,124.1889,124.0782,124.1256,161400.0
2014-01-31 15:45:00,156.85,156.86,156.62,156.8,257500.0,124.1098,124.1177,123.9278,124.0702,257500.0
2014-01-31 15:50:00,156.79,156.83,156.72,156.75,217100.0,124.0623,124.094,124.0069,124.0307,217100.0
2014-01-31 15:55:00,156.75,156.76,156.47,156.65,534900.0,124.0307,124.0386,123.8091,123.9516,534900.0
2014-02-03 09:30:00,156.57,156.65,156.4,156.49,406000.0,123.8883,123.9516,123.7537,123.825,406000.0
2014-02-03 09:35:00,156.51,156.76,156.49,156.62,165600.0,123.8408,124.0386,123.825,123.9278,165600.0
2014-02-03 09:40:00,156.62,156.72,156.38,156.41,221800.0,123.9278,124.0069,123.7379,123.7617,221800.0
2014-02-03 09:45:00,156.43,156.44,156.04,156.12,206900.0,123.7775,123.7854,123.4689,123.5322,206900.0
2014-02-03 09:50:00,156.11,156.31,156.1,156.23,202500.0,123.5243,123.6825,123.5164,123.6192,202500.0
2014-02-03 09:55:00,156.22,156.27,156.12,156.15,114600.0,123.6113,123.6509,123.5322,123.5559,114600.0
2014-02-03 10:00:00,156.14,156.14,155.59,155.73,585800.0,123.548,123.548,123.1128,123.2236,585800.0
2014-02-03 10:05:00,155.75,155.93,155.72,155.8,156500.0,123.2394,123.3818,123.2157,123.279,156500.0
2014-02-03 10:10:00,155.81,155.81,155.31,155.4,395900.0,123.2869,123.2869,122.8913,122.9625,395900.0
2014-02-03 10:15:00,155.4,155.51,155.07,155.09,304200.0,122.9625,123.0495,122.7014,122.7172,304200.0
2014-02-03 10:20:00,155.08,155.35,155.07,155.2,229000.0,122.7093,122.9229,122.7014,122.8042,229000.0
2014-02-03 10:25:00,155.2,155.31,155.08,155.28,191500.0,122.8042,122.8913,122.7093,122.8675,191500.0
2014-02-03 10:30:00,155.28,155.28,155.12,155.15,147400.0,122.8675,122.8675,122.7409,122.7647,147400.0
2014-02-03 10:35:00,155.17,155.49,155.14,155.48,162400.0,122.7805,123.0337,122.7567,123.0258,162400.0
2014-02-03 10:40:00,155.48,155.52,155.38,155.52,164700.0,123.0258,123.0574,122.9467,123.0574,164700.0
2014-02-03 10:45:00,155.52,155.59,155.41,155.43,83100.0,123.0574,123.1128,122.9704,122.9862,83100.0
2014-02-03 10:50:00,155.44,155.51,155.23,155.23,139200.0,122.9941,123.0495,122.828,122.828,139200.0
2014-02-03 10:55:00,155.22,155.31,155.15,155.2,207600.0,122.82,122.8913,122.7647,122.8042,207600.0
2014-02-03 11:00:00,155.21,155.21,155.01,155.02,137100.0,122.8121,122.8121,122.6539,122.6618,137100.0
2014-02-03 11:05:00,155.02,155.04,154.83,154.83,183700.0,122.6618,122.6776,122.5115,122.5115,183700.0
2014-02-03 11:10:00,154.84,154.93,154.74,154.77,239600.0,122.5194,122.5906,122.4402,122.464,239600.0
2014-02-03 11:15:00,154.76,154.84,154.58,154.78,220000.0,122.4561,122.5194,122.3136,122.4719,220000.0
2014-02-03 11:20:00,154.77,154.82,154.7,154.77,149300.0,122.464,122.5035,122.4086,122.464,149300.0
2014-02-03 11:25:00,154.77,154.86,154.73,154.75,143300.0,122.464,122.5352,122.4323,122.4482,143300.0
2014-02-03 11:30:00,154.75,154.91,154.67,154.85,240200.0,122.4482,122.5748,122.3849,122.5273,240200.0
2014-02-03 11:35:00,154.86,154.86,154.68,154.78,171600.0,122.5352,122.5352,122.3928,122.4719,171600.0
2014-02-03 11:40:00,154.77,154.85,154.68,154.7,136000.0,122.464,122.5273,122.3928,122.4086,136000.0
2014-02-03 11:45:00,154.7,154.73,154.5,154.59,295000.0,122.4086,122.4323,122.2503,122.3216,295000.0
2014-02-03 11:50:00,154.59,154.67,154.48,154.66,193500.0,122.3216,122.3849,122.2345,122.3769,193500.0
2014-02-03 11:55:00,154.65,154.65,154.41,154.47,209400.0,122.369,122.369,122.1791,122.2266,209400.0
2014-02-03 12:00:00,154.46,154.47,154.1,154.1,382500.0,122.2187,122.2266,121.9338,121.9338,382500.0
2014-02-03 12:05:00,154.11,154.37,154.03,154.33,334800.0,121.9417,122.1475,121.8784,122.1158,334800.0
2014-02-03 12:10:00,154.32,154.35,154.18,154.34,152700.0,122.1079,122.1316,121.9971,122.1237,152700.0
2014-02-03 12:15:00,154.34,154.35,154.2,154.3,132100.0,122.1237,122.1316,122.013,122.0921,132100.0
2014-02-03 12:20:00,154.31,154.39,154.14,154.38,132100.0,122.1,122.1633,121.9655,122.1554,132100.0
2014-02-03 12:25:00,154.38,154.51,154.37,154.49,104900.0,122.1554,122.2583,122.1475,122.2424,104900.0
2014-02-03 12:30:00,154.49,154.65,154.46,154.62,155800.0,122.2424,122.369,122.2187,122.3453,155800.0
2014-02-03 12:35:00,154.62,154.63,154.42,154.47,138400.0,122.3453,122.3532,122.187,122.2266,138400.0
2014-02-03 12:40:00,154.46,154.64,154.45,154.64,65600.0,122.2187,122.3611,122.2108,122.3611,65600.0
2014-02-03 12:45:00,154.63,154.64,154.53,154.59,84300.0,122.3532,122.3611,122.2741,122.3216,84300.0
2014-02-03 12:50:00,154.57,154.65,154.51,154.63,101200.0,122.3057,122.369,122.2583,122.3532,101200.0
2014-02-03 12:55:00,154.63,154.63,154.42,154.43,117000.0,122.3532,122.3532,122.187,122.1949,117000.0
2014-02-03 13:00:00,154.43,154.51,154.26,154.28,179300.0,122.1949,122.2583,122.0604,122.0763,179300.0
2014-02-03 13:05:00,154.27,154.37,154.2,154.3,124800.0,122.0683,122.1475,122.013,122.0921,124800.0
2014-02-03 13:10:00,154.31,154.41,154.27,154.31,85700.0,122.1,122.1791,122.0683,122.1,85700.0
2014-02-03 13:15:00,154.31,154.38,154.17,154.2,97800.0,122.1,122.1554,121.9892,122.013,97800.0
2014-02-03 13:20:00,154.2,154.25,154.13,154.15,115200.0,122.013,122.0525,121.9576,121.9734,115200.0
2014-02-03 13:25:00,154.15,154.15,153.95,154.05,229400.0,121.9734,121.9734,121.8151,121.8943,229400.0
2014-02-03 13:30:00,154.03,154.25,153.99,154.21,150900.0,121.8784,122.0525,121.8468,122.0209,150900.0
2014-02-03 13:35:00,154.21,154.21,153.99,154.0,157500.0,122.0209,122.0209,121.8468,121.8547,157500.0
2014-02-03 13:40:00,154.01,154.17,153.91,154.09,246800.0,121.8626,121.9892,121.7835,121.9259,246800.0
2014-02-03 13:45:00,154.08,154.08,153.82,153.94,277900.0,121.918,121.918,121.7123,121.8072,277900.0
2014-02-03 13:50:00,153.94,153.99,153.81,153.95,194100.0,121.8072,121.8468,121.7044,121.8151,194100.0
2014-02-03 13:55:00,153.95,154.15,153.94,154.01,132900.0,121.8151,121.9734,121.8072,121.8626,132900.0
2014-02-03 14:00:00,154.01,154.08,153.92,154.07,108500.0,121.8626,121.918,121.7914,121.9101,108500.0
2014-02-03 14:05:00,154.09,154.17,153.99,154.04,98500.0,121.9259,121.9892,121.8468,121.8864,98500.0
2014-02-03 14:10:00,154.03,154.19,154.03,154.19,68100.0,121.8784,122.005,121.8784,122.005,68100.0
2014-02-03 14:15:00,154.2,154.26,154.12,154.22,110600.0,122.013,122.0604,121.9497,122.0288,110600.0
2014-02-03 14:20:00,154.23,154.23,154.02,154.08,96900.0,122.0367,122.0367,121.8705,121.918,96900.0
2014-02-03 14:25:00,154.09,154.14,153.99,154.09,127600.0,121.9259,121.9655,121.8468,121.9259,127600.0
2014-02-03 14:30:00,154.1,154.12,153.85,153.86,158800.0,121.9338,121.9497,121.736,121.7439,158800.0
2014-02-03 14:35:00,153.88,153.99,153.79,153.86,163600.0,121.7598,121.8468,121.6885,121.7439,163600.0
2014-02-03 14:40:00,153.86,153.95,153.74,153.81,116300.0,121.7439,121.8151,121.649,121.7044,116300.0
2014-02-03 14:45:00,153.8,153.92,153.72,153.85,143500.0,121.6965,121.7914,121.6332,121.736,143500.0
2014-02-03 14:50:00,153.85,153.87,153.61,153.63,190600.0,121.736,121.7518,121.5461,121.5619,190600.0
2014-02-03 14:55:00,153.63,153.7,153.55,153.58,202000.0,121.5619,121.6173,121.4986,121.5224,202000.0
2014-02-03 15:00:00,153.56,153.67,153.54,153.64,192200.0,121.5065,121.5936,121.4907,121.5699,192200.0
2014-02-03 15:05:00,153.63,153.69,153.58,153.66,160200.0,121.5619,121.6094,121.5224,121.5857,160200.0
2014-02-03 15:10:00,153.65,153.77,153.48,153.75,275200.0,121.5778,121.6727,121.4432,121.6569,275200.0
2014-02-03 15:15:00,153.75,153.8,153.68,153.71,175700.0,121.6569,121.6965,121.6015,121.6252,175700.0
2014-02-03 15:20:00,153.71,153.73,153.56,153.59,153600.0,121.6252,121.6411,121.5065,121.5303,153600.0
2014-02-03 15:25:00,153.6,153.75,153.54,153.74,131500.0,121.5382,121.6569,121.4907,121.649,131500.0
2014-02-03 15:30:00,153.73,153.82,153.65,153.7,209700.0,121.6411,121.7123,121.5778,121.6173,209700.0
2014-02-03 15:35:00,153.68,153.78,153.68,153.77,149200.0,121.6015,121.6806,121.6015,121.6727,149200.0
2014-02-03 15:40:00,153.79,153.79,153.61,153.61,149000.0,121.6885,121.6885,121.5461,121.5461,149000.0
2014-02-03 15:45:00,153.62,153.63,153.25,153.3,375600.0,121.554,121.5619,121.2613,121.3008,375600.0
2014-02-03 15:50:00,153.29,153.52,153.27,153.51,314400.0,121.2929,121.4749,121.2771,121.467,314400.0
2014-02-03 15:55:00,153.51,153.62,153.33,153.44,951500.0,121.467,121.554,121.3246,121.4116,951500.0
2014-02-04 09:30:00,153.95,153.99,153.84,153.86,421900.0,121.8151,121.8468,121.7281,121.7439,421900.0
2014-02-04 09:35:00,153.86,153.86,153.63,153.65,292500.0,121.7439,121.7439,121.5619,121.5778,292500.0
2014-02-04 09:40:00,153.65,153.69,153.29,153.33,246800.0,121.5778,121.6094,121.2929,121.3246,246800.0
2014-02-04 09:45:00,153.34,153.51,153.26,153.47,192100.0,121.3325,121.467,121.2692,121.4353,192100.0
2014-02-04 09:50:00,153.47,153.89,153.42,153.89,280500.0,121.4353,121.7677,121.3958,121.7677,280500.0
2014-02-04 09:55:00,153.89,154.15,153.89,154.0,261000.0,121.7677,121.9734,121.7677,121.8547,261000.0
2014-02-04 10:00:00,154.0,154.09,153.78,153.81,173700.0,121.8547,121.9259,121.6806,121.7044,173700.0
2014-02-04 10:05:00,153.81,154.06,153.71,153.93,259800.0,121.7044,121.9022,121.6252,121.7993,259800.0
2014-02-04 10:10:00,153.96,154.05,153.81,153.93,176800.0,121.8231,121.8943,121.7044,121.7993,176800.0
2014-02-04 10:15:00,153.95,154.11,153.81,153.89,204200.0,121.8151,121.9417,121.7044,121.7677,204200.0
2014-02-04 10:20:00,153.86,153.95,153.66,153.78,184900.0,121.7439,121.8151,121.5857,121.6806,184900.0
2014-02-04 10:25:00,153.76,153.85,153.69,153.83,112900.0,121.6648,121.736,121.6094,121.7202,112900.0
2014-02-04 10:30:00,153.85,154.11,153.84,154.09,141200.0,121.736,121.9417,121.7281,121.9259,141200.0
2014-02-04 10:35:00,154.09,154.15,153.96,154.05,161700.0,121.9259,121.9734,121.8231,121.8943,161700.0
2014-02-04 10:40:00,154.07,154.14,153.94,153.95,107300.0,121.9101,121.9655,121.8072,121.8151,107300.0
2014-02-04 10:45:00,153.95,154.0,153.72,153.82,128700.0,121.8151,121.8547,121.6332,121.7123,128700.0
2014-02-04 10:50:00,153.83,153.83,153.63,153.72,101000.0,121.7202,121.7202,121.5619,121.6332,101000.0
2014-02-04 10:55:00,153.72,153.82,153.66,153.77,102100.0,121.6332,121.7123,121.5857,121.6727,102100.0
2014-02-04 11:00:00,153.75,154.23,153.67,154.07,291400.0,121.6569,122.0367,121.5936,121.9101,291400.0
2014-02-04 11:05:00,154.08,154.21,154.01,154.18,98300.0,121.918,122.0209,121.8626,121.9971,98300.0
2014-02-04 11:10:00,154.17,154.18,154.01,154.1,110400.0,121.9892,121.9971,121.8626,121.9338,110400.0
2014-02-04 11:15:00,154.11,154.11,153.92,153.94,148400.0,121.9417,121.9417,121.7914,121.8072,148400.0
2014-02-04 11:20:00,153.94,154.05,153.89,154.03,74900.0,121.8072,121.8943,121.7677,121.8784,74900.0
2014-02-04 11:25:00,154.04,154.11,153.98,154.1,90600.0,121.8864,121.9417,121.8389,121.9338,90600.0
2014-02-04 11:30:00,154.11,154.15,154.03,154.12,74600.0,121.9417,121.9734,121.8784,121.9497,74600.0
2014-02-04 11:35:00,154.13,154.26,154.13,154.24,124400.0,121.9576,122.0604,121.9576,122.0446,124400.0
2014-02-04 11:40:00,154.24,154.24,153.99,154.22,226700.0,122.0446,122.0446,121.8468,122.0288,226700.0
2014-02-04 11:45:00,154.23,154.31,154.14,154.27,127100.0,122.0367,122.1,121.9655,122.0683,127100.0
2014-02-04 11:50:00,154.26,154.26,154.17,154.21,111200.0,122.0604,122.0604,121.9892,122.0209,111200.0
2014-02-04 11:55:00,154.22,154.37,154.2,154.37,71400.0,122.0288,122.1475,122.013,122.1475,71400.0
2014-02-04 12:00:00,154.34,154.45,154.34,154.4,132200.0,122.1237,122.2108,122.1237,122.1712,132200.0
2014-02-04 12:05:00,154.41,154.42,154.23,154.28,69200.0,122.1791,122.187,122.0367,122.0763,69200.0
2014-02-04 12:10:00,154.27,154.33,154.2,154.28,41200.0,122.0683,122.1158,122.013,122.0763,41200.0
2014-02-04 12:15:00,154.29,154.34,154.18,154.22,73400.0,122.0842,122.1237,121.9971,122.0288,73400.0
2014-02-04 12:20:00,154.22,154.34,154.22,154.34,67000.0,122.0288,122.1237,122.0288,122.1237,67000.0
2014-02-04 12:25:00,154.35,154.44,154.3,154.3,87900.0,122.1316,122.2029,122.0921,122.0921,87900.0
2014-02-04 12:30:00,154.31,154.4,154.27,154.37,40300.0,122.1,122.1712,122.0683,122.1475,40300.0
2014-02-04 12:35:00,154.37,154.38,154.27,154.33,42100.0,122.1475,122.1554,122.0683,122.1158,42100.0
2014-02-04 12:40:00,154.33,154.46,154.31,154.43,68300.0,122.1158,122.2187,122.1,122.1949,68300.0
2014-02-04 12:45:00,154.44,154.48,154.33,154.36,170800.0,122.2029,122.2345,122.1158,122.1396,170800.0
2014-02-04 12:50:00,154.37,154.41,154.28,154.31,58200.0,122.1475,122.1791,122.0763,122.1,58200.0
2014-02-04 12:55:00,154.32,154.4,154.3,154.37,32200.0,122.1079,122.1712,122.0921,122.1475,32200.0
2014-02-04 13:00:00,154.39,154.44,154.34,154.41,41800.0,122.1633,122.2029,122.1237,122.1791,41800.0
2014-02-04 13:05:00,154.42,154.53,154.41,154.43,107000.0,122.187,122.2741,122.1791,122.1949,107000.0
2014-02-04 13:10:00,154.43,154.43,154.16,154.19,174400.0,122.1949,122.1949,121.9813,122.005,174400.0
2014-02-04 13:15:00,154.2,154.28,154.17,154.25,25400.0,122.013,122.0763,121.9892,122.0525,25400.0
2014-02-04 13:20:00,154.26,154.34,154.21,154.29,27100.0,122.0604,122.1237,122.0209,122.0842,27100.0
2014-02-04 13:25:00,154.28,154.35,154.22,154.34,18500.0,122.0763,122.1316,122.0288,122.1237,18500.0
2014-02-04 13:30:00,154.34,154.43,154.32,154.4,17200.0,122.1237,122.1949,122.1079,122.1712,17200.0
2014-02-04 13:35:00,154.41,154.42,154.16,154.31,100100.0,122.1791,122.187,121.9813,122.1,100100.0
2014-02-04 13:40:00,154.3,154.31,154.24,154.27,47100.0,122.0921,122.1,122.0446,122.0683,47100.0
2014-02-04 13:45:00,154.27,154.27,154.16,154.17,28700.0,122.0683,122.0683,121.9813,121.9892,28700.0
2014-02-04 13:50:00,154.17,154.24,153.95,154.04,161200.0,121.9892,122.0446,121.8151,121.8864,161200.0
2014-02-04 13:55:00,154.04,154.08,153.84,153.93,177300.0,121.8864,121.918,121.7281,121.7993,177300.0
2014-02-04 14:00:00,153.93,153.99,153.82,153.98,176100.0,121.7993,121.8468,121.7123,121.8389,176100.0
2014-02-04 14:05:00,153.98,154.03,153.92,154.01,56900.0,121.8389,121.8784,121.7914,121.8626,56900.0
2014-02-04 14:10:00,153.99,154.12,153.96,154.08,87000.0,121.8468,121.9497,121.8231,121.918,87000.0
2014-02-04 14:15:00,154.08,154.1,154.02,154.04,40500.0,121.918,121.9338,121.8705,121.8864,40500.0
2014-02-04 14:20:00,154.05,154.22,153.98,154.12,131800.0,121.8943,122.0288,121.8389,121.9497,131800.0
2014-02-04 14:25:00,154.11,154.17,154.1,154.13,50700.0,121.9417,121.9892,121.9338,121.9576,50700.0
2014-02-04 14:30:00,154.13,154.17,154.06,154.11,44500.0,121.9576,121.9892,121.9022,121.9417,44500.0
2014-02-04 14:35:00,154.12,154.16,154.08,154.1,65000.0,121.9497,121.9813,121.918,121.9338,65000.0
2014-02-04 14:40:00,154.1,154.3,154.1,154.22,86000.0,121.9338,122.0921,121.9338,122.0288,86000.0
2014-02-04 14:45:00,154.21,154.33,154.16,154.2,103300.0,122.0209,122.1158,121.9813,122.013,103300.0
2014-02-04 14:50:00,154.2,154.25,154.15,154.24,42100.0,122.013,122.0525,121.9734,122.0446,42100.0
2014-02-04 14:55:00,154.25,154.26,154.12,154.19,60700.0,122.0525,122.0604,121.9497,122.005,60700.0
2014-02-04 15:00:00,154.2,154.3,154.17,154.2,71100.0,122.013,122.0921,121.9892,122.013,71100.0
2014-02-04 15:05:00,154.18,154.3,154.13,154.28,96500.0,121.9971,122.0921,121.9576,122.0763,96500.0
2014-02-04 15:10:00,154.26,154.28,154.15,154.2,65900.0,122.0604,122.0763,121.9734,122.013,65900.0
2014-02-04 15:15:00,154.2,154.21,154.07,154.18,130100.0,122.013,122.0209,121.9101,121.9971,130100.0
2014-02-04 15:20:00,154.18,154.22,154.02,154.04,133900.0,121.9971,122.0288,121.8705,121.8864,133900.0
2014-02-04 15:25:00,154.03,154.07,153.64,153.7,313400.0,121.8784,121.9101,121.5699,121.6173,313400.0
2014-02-04 15:30:00,153.7,154.01,153.61,153.95,334800.0,121.6173,121.8626,121.5461,121.8151,334800.0
2014-02-04 15:35:00,153.95,154.14,153.91,154.1,178600.0,121.8151,121.9655,121.7835,121.9338,178600.0
2014-02-04 15:40:00,154.1,154.25,154.03,154.15,250900.0,121.9338,122.0525,121.8784,121.9734,250900.0
2014-02-04 15:45:00,154.17,154.26,154.08,154.1,212300.0,121.9892,122.0604,121.918,121.9338,212300.0
2014-02-04 15:50:00,154.1,154.25,154.0,154.24,172300.0,121.9338,122.0525,121.8547,122.0446,172300.0
2014-02-04 15:55:00,154.24,154.28,154.06,154.12,341400.0,122.0446,122.0763,121.9022,121.9497,341400.0
2014-02-05 09:30:00,153.72,154.09,153.61,153.88,267900.0,121.6332,121.9259,121.5461,121.7598,267900.0
2014-02-05 09:35:00,153.9,154.14,153.89,154.04,239400.0,121.7756,121.9655,121.7677,121.8864,239400.0
2014-02-05 09:40:00,154.03,154.14,153.77,153.87,183200.0,121.8784,121.9655,121.6727,121.7518,183200.0
2014-02-05 09:45:00,153.84,153.88,153.56,153.59,229600.0,121.7281,121.7598,121.5065,121.5303,229600.0
2014-02-05 09:50:00,153.6,153.83,153.6,153.76,217300.0,121.5382,121.7202,121.5382,121.6648,217300.0
2014-02-05 09:55:00,153.75,153.76,153.47,153.64,300100.0,121.6569,121.6648,121.4353,121.5699,300100.0
2014-02-05 10:00:00,153.64,154.48,153.62,154.25,701100.0,121.5699,122.2345,121.554,122.0525,701100.0
2014-02-05 10:05:00,154.24,154.25,153.82,153.82,277500.0,122.0446,122.0525,121.7123,121.7123,277500.0
2014-02-05 10:10:00,153.82,153.94,153.48,153.62,551200.0,121.7123,121.8072,121.4432,121.554,551200.0
2014-02-05 10:15:00,153.63,153.7,153.45,153.61,278900.0,121.5619,121.6173,121.4195,121.5461,278900.0
2014-02-05 10:20:00,153.61,153.67,153.12,153.15,305800.0,121.5461,121.5936,121.1584,121.1821,305800.0
2014-02-05 10:25:00,153.13,153.5,153.13,153.47,341900.0,121.1663,121.4591,121.1663,121.4353,341900.0
2014-02-05 10:30:00,153.47,153.93,153.37,153.86,354000.0,121.4353,121.7993,121.3562,121.7439,354000.0
2014-02-05 10:35:00,153.87,153.94,153.74,153.74,238600.0,121.7518,121.8072,121.649,121.649,238600.0
2014-02-05 10:40:00,153.74,153.92,153.68,153.73,133700.0,121.649,121.7914,121.6015,121.6411,133700.0
2014-02-05 10:45:00,153.72,153.82,153.51,153.6,250800.0,121.6332,121.7123,121.467,121.5382,250800.0
2014-02-05 10:50:00,153.58,153.7,153.52,153.61,141800.0,121.5224,121.6173,121.4749,121.5461,141800.0
2014-02-05 10:55:00,153.61,153.82,153.59,153.68,116600.0,121.5461,121.7123,121.5303,121.6015,116600.0
2014-02-05 11:00:00,153.66,153.7,153.5,153.53,108100.0,121.5857,121.6173,121.4591,121.4828,108100.0
2014-02-05 11:05:00,153.51,153.53,153.33,153.39,182200.0,121.467,121.4828,121.3246,121.372,182200.0
2014-02-05 11:10:00,153.39,153.73,153.38,153.66,150000.0,121.372,121.6411,121.3641,121.5857,150000.0
2014-02-05 11:15:00,153.66,153.82,153.61,153.63,172600.0,121.5857,121.7123,121.5461,121.5619,172600.0
2014-02-05 11:20:00,153.63,153.77,153.63,153.7,78800.0,121.5619,121.6727,121.5619,121.6173,78800.0
2014-02-05 11:25:00,153.7,154.01,153.66,153.99,210100.0,121.6173,121.8626,121.5857,121.8468,210100.0
2014-02-05 11:30:00,153.99,154.04,153.9,153.96,117200.0,121.8468,121.8864,121.7756,121.8231,117200.0
2014-02-05 11:35:00,153.96,154.04,153.88,153.9,105400.0,121.8231,121.8864,121.7598,121.7756,105400.0
2014-02-05 11:40:00,153.91,154.0,153.89,154.0,69100.0,121.7835,121.8547,121.7677,121.8547,69100.0
2014-02-05 11:45:00,154.02,154.24,154.02,154.16,196700.0,121.8705,122.0446,121.8705,121.9813,196700.0
2014-02-05 11:50:00,154.16,154.31,154.14,154.22,72100.0,121.9813,122.1,121.9655,122.0288,72100.0
2014-02-05 11:55:00,154.2,154.33,154.11,154.23,115600.0,122.013,122.1158,121.9417,122.0367,115600.0
2014-02-05 12:00:00,154.23,154.31,154.23,154.24,67500.0,122.0367,122.1,122.0367,122.0446,67500.0
2014-02-05 12:05:00,154.25,154.33,154.24,154.24,40400.0,122.0525,122.1158,122.0446,122.0446,40400.0
2014-02-05 12:10:00,154.23,154.24,154.13,154.17,82500.0,122.0367,122.0446,121.9576,121.9892,82500.0
2014-02-05 12:15:00,154.18,154.18,154.01,154.18,109400.0,121.9971,121.9971,121.8626,121.9971,109400.0
2014-02-05 12:20:00,154.17,154.36,154.13,154.25,92600.0,121.9892,122.1396,121.9576,122.0525,92600.0
2014-02-05 12:25:00,154.25,154.29,154.11,154.11,49700.0,122.0525,122.0842,121.9417,121.9417,49700.0
2014-02-05 12:30:00,154.11,154.21,154.11,154.18,56100.0,121.9417,122.0209,121.9417,121.9971,56100.0
2014-02-05 12:35:00,154.18,154.22,154.03,154.04,36900.0,121.9971,122.0288,121.8784,121.8864,36900.0
2014-02-05 12:40:00,154.05,154.16,154.05,154.13,40700.0,121.8943,121.9813,121.8943,121.9576,40700.0
2014-02-05 12:45:00,154.13,154.14,154.04,154.07,73700.0,121.9576,121.9655,121.8864,121.9101,73700.0
2014-02-05 12:50:00,154.07,154.12,154.04,154.07,160500.0,121.9101,121.9497,121.8864,121.9101,160500.0
2014-02-05 12:55:00,154.08,154.19,154.06,154.16,29500.0,121.918,122.005,121.9022,121.9813,29500.0
2014-02-05 13:00:00,154.17,154.35,154.16,154.35,56700.0,121.9892,122.1316,121.9813,122.1316,56700.0
2014-02-05 13:05:00,154.36,154.45,154.29,154.45,176200.0,122.1396,122.2108,122.0842,122.2108,176200.0
2014-02-05 13:10:00,154.44,154.44,154.32,154.36,40800.0,122.2029,122.2029,122.1079,122.1396,40800.0
2014-02-05 13:15:00,154.36,154.42,154.36,154.38,18900.0,122.1396,122.187,122.1396,122.1554,18900.0
2014-02-05 13:20:00,154.38,154.38,154.29,154.31,96800.0,122.1554,122.1554,122.0842,122.1,96800.0
2014-02-05 13:25:00,154.32,154.32,154.18,154.25,53200.0,122.1079,122.1079,121.9971,122.0525,53200.0
2014-02-05 13:30:00,154.23,154.3,154.22,154.3,25900.0,122.0367,122.0921,122.0288,122.0921,25900.0
2014-02-05 13:35:00,154.31,154.37,154.26,154.35,28200.0,122.1,122.1475,122.0604,122.1316,28200.0
2014-02-05 13:40:00,154.36,154.46,154.31,154.32,40700.0,122.1396,122.2187,122.1,122.1079,40700.0
2014-02-05 13:45:00,154.33,154.37,154.28,154.34,52600.0,122.1158,122.1475,122.0763,122.1237,52600.0
2014-02-05 13:50:00,154.34,154.43,154.33,154.38,48200.0,122.1237,122.1949,122.1158,122.1554,48200.0
2014-02-05 13:55:00,154.39,154.46,154.36,154.36,24300.0,122.1633,122.2187,122.1396,122.1396,24300.0
2014-02-05 14:00:00,154.36,154.48,154.35,154.38,49700.0,122.1396,122.2345,122.1316,122.1554,49700.0
2014-02-05 14:05:00,154.36,154.36,154.24,154.3,65300.0,122.1396,122.1396,122.0446,122.0921,65300.0
2014-02-05 14:10:00,154.31,154.32,154.16,154.24,58800.0,122.1,122.1079,121.9813,122.0446,58800.0
2014-02-05 14:15:00,154.23,154.24,154.18,154.23,33900.0,122.0367,122.0446,121.9971,122.0367,33900.0
2014-02-05 14:20:00,154.24,154.32,154.24,154.32,30600.0,122.0446,122.1079,122.0446,122.1079,30600.0
2014-02-05 14:25:00,154.33,154.38,154.26,154.37,17500.0,122.1158,122.1554,122.0604,122.1475,17500.0
2014-02-05 14:30:00,154.38,154.45,154.32,154.38,45600.0,122.1554,122.2108,122.1079,122.1554,45600.0
2014-02-05 14:35:00,154.38,154.38,154.09,154.16,181200.0,122.1554,122.1554,121.9259,121.9813,181200.0
2014-02-05 14:40:00,154.17,154.25,154.12,154.25,56300.0,121.9892,122.0525,121.9497,122.0525,56300.0
2014-02-05 14:45:00,154.24,154.24,154.14,154.19,30300.0,122.0446,122.0446,121.9655,122.005,30300.0
2014-02-05 14:50:00,154.19,154.28,154.11,154.15,47900.0,122.005,122.0763,121.9417,121.9734,47900.0
2014-02-05 14:55:00,154.16,154.17,154.03,154.09,61500.0,121.9813,121.9892,121.8784,121.9259,61500.0
2014-02-05 15:00:00,154.1,154.19,154.04,154.06,98500.0,121.9338,122.005,121.8864,121.9022,98500.0
2014-02-05 15:05:00,154.04,154.21,154.03,154.21,57800.0,121.8864,122.0209,121.8784,122.0209,57800.0
2014-02-05 15:10:00,154.23,154.32,154.18,154.29,101200.0,122.0367,122.1079,121.9971,122.0842,101200.0
2014-02-05 15:15:00,154.29,154.31,154.18,154.31,51900.0,122.0842,122.1,121.9971,122.1,51900.0
2014-02-05 15:20:00,154.29,154.31,154.19,154.22,75400.0,122.0842,122.1,122.005,122.0288,75400.0
2014-02-05 15:25:00,154.23,154.4,154.23,154.4,92700.0,122.0367,122.1712,122.0367,122.1712,92700.0
2014-02-05 15:30:00,154.4,154.4,154.29,154.38,100700.0,122.1712,122.1712,122.0842,122.1554,100700.0
2014-02-05 15:35:00,154.37,154.38,154.23,154.31,90100.0,122.1475,122.1554,122.0367,122.1,90100.0
2014-02-05 15:40:00,154.3,154.34,154.21,154.31,112800.0,122.0921,122.1237,122.0209,122.1,112800.0
2014-02-05 15:45:00,154.32,154.52,154.32,154.43,185600.0,122.1079,122.2662,122.1079,122.1949,185600.0
2014-02-05 15:50:00,154.43,154.44,154.15,154.16,229800.0,122.1949,122.2029,121.9734,121.9813,229800.0
2014-02-05 15:55:00,154.16,154.25,154.08,154.17,496400.0,121.9813,122.0525,121.918,121.9892,496400.0
2014-02-06 09:30:00,154.7,155.03,154.7,155.03,371000.0,122.4086,122.6697,122.4086,122.6697,371000.0
2014-02-06 09:35:00,155.04,155.14,155.01,155.11,344000.0,122.6776,122.7567,122.6539,122.733,344000.0
2014-02-06 09:40:00,155.14,155.16,155.0,155.0,193200.0,122.7567,122.7726,122.646,122.646,193200.0
2014-02-06 09:45:00,155.0,155.2,154.99,155.15,160100.0,122.646,122.8042,122.6381,122.7647,160100.0
2014-02-06 09:50:00,155.15,155.33,155.13,155.27,175200.0,122.7647,122.9071,122.7488,122.8596,175200.0
2014-02-06 09:55:00,155.27,155.41,155.24,155.37,120100.0,122.8596,122.9704,122.8359,122.9387,120100.0
2014-02-06 10:00:00,155.36,155.52,155.34,155.5,133900.0,122.9308,123.0574,122.915,123.0416,133900.0
2014-02-06 10:05:00,155.5,155.58,155.49,155.51,205300.0,123.0416,123.1049,123.0337,123.0495,205300.0
2014-02-06 10:10:00,155.52,155.54,155.41,155.45,107900.0,123.0574,123.0733,122.9704,123.002,107900.0
2014-02-06 10:15:00,155.46,155.57,155.43,155.52,107800.0,123.01,123.097,122.9862,123.0574,107800.0
2014-02-06 10:20:00,155.52,155.61,155.47,155.54,181500.0,123.0574,123.1286,123.0179,123.0733,181500.0
2014-02-06 10:25:00,155.55,155.62,155.49,155.58,137500.0,123.0812,123.1366,123.0337,123.1049,137500.0
2014-02-06 10:30:00,155.58,155.76,155.58,155.7,177800.0,123.1049,123.2473,123.1049,123.1999,177800.0
2014-02-06 10:35:00,155.7,155.79,155.64,155.7,134400.0,123.1999,123.2711,123.1524,123.1999,134400.0
2014-02-06 10:40:00,155.69,155.85,155.69,155.8,131300.0,123.1919,123.3185,123.1919,123.279,131300.0
2014-02-06 10:45:00,155.81,155.92,155.81,155.84,216200.0,123.2869,123.3739,123.2869,123.3106,216200.0
2014-02-06 10:50:00,155.85,155.87,155.71,155.76,206300.0,123.3185,123.3344,123.2078,123.2473,206300.0
2014-02-06 10:55:00,155.77,155.83,155.65,155.75,98900.0,123.2552,123.3027,123.1603,123.2394,98900.0
2014-02-06 11:00:00,155.74,155.74,155.66,155.7,37800.0,123.2315,123.2315,123.1682,123.1999,37800.0
2014-02-06 11:05:00,155.7,155.82,155.7,155.74,85000.0,123.1999,123.2948,123.1999,123.2315,85000.0
2014-02-06 11:10:00,155.75,155.77,155.63,155.72,53000.0,123.2394,123.2552,123.1445,123.2157,53000.0
2014-02-06 11:15:00,155.72,155.74,155.58,155.62,98200.0,123.2157,123.2315,123.1049,123.1366,98200.0
2014-02-06 11:20:00,155.62,155.67,155.58,155.58,100100.0,123.1366,123.1761,123.1049,123.1049,100100.0
2014-02-06 11:25:00,155.59,155.67,155.59,155.62,126600.0,123.1128,123.1761,123.1128,123.1366,126600.0
2014-02-06 11:30:00,155.61,155.71,155.61,155.63,51000.0,123.1286,123.2078,123.1286,123.1445,51000.0
2014-02-06 11:35:00,155.64,155.71,155.64,155.67,49900.0,123.1524,123.2078,123.1524,123.1761,49900.0
2014-02-06 11:40:00,155.68,155.8,155.68,155.72,85200.0,123.184,123.279,123.184,123.2157,85200.0
2014-02-06 11:45:00,155.73,155.8,155.7,155.8,70100.0,123.2236,123.279,123.1999,123.279,70100.0
2014-02-06 11:50:00,155.8,155.89,155.71,155.71,314200.0,123.279,123.3502,123.2078,123.2078,314200.0
2014-02-06 11:55:00,155.7,155.72,155.63,155.66,36600.0,123.1999,123.2157,123.1445,123.1682,36600.0
2014-02-06 12:00:00,155.68,155.78,155.68,155.77,47400.0,123.184,123.2632,123.184,123.2552,47400.0
2014-02-06 12:05:00,155.77,155.84,155.73,155.84,40100.0,123.2552,123.3106,123.2236,123.3106,40100.0
2014-02-06 12:10:00,155.83,155.83,155.73,155.77,42100.0,123.3027,123.3027,123.2236,123.2552,42100.0
2014-02-06 12:15:00,155.78,155.86,155.77,155.82,41900.0,123.2632,123.3265,123.2552,123.2948,41900.0
2014-02-06 12:20:00,155.81,155.81,155.72,155.74,50600.0,123.2869,123.2869,123.2157,123.2315,50600.0
2014-02-06 12:25:00,155.74,155.79,155.71,155.79,13900.0,123.2315,123.2711,123.2078,123.2711,13900.0
2014-02-06 12:30:00,155.77,155.78,155.74,155.75,27800.0,123.2552,123.2632,123.2315,123.2394,27800.0
2014-02-06 12:35:00,155.75,155.76,155.69,155.74,23900.0,123.2394,123.2473,123.1919,123.2315,23900.0
2014-02-06 12:40:00,155.74,155.79,155.71,155.78,25500.0,123.2315,123.2711,123.2078,123.2632,25500.0
2014-02-06 12:45:00,155.8,155.84,155.7,155.73,81900.0,123.279,123.3106,123.1999,123.2236,81900.0
2014-02-06 12:50:00,155.73,155.77,155.68,155.73,44900.0,123.2236,123.2552,123.184,123.2236,44900.0
2014-02-06 12:55:00,155.73,155.78,155.68,155.71,44600.0,123.2236,123.2632,123.184,123.2078,44600.0
2014-02-06 13:00:00,155.71,155.78,155.7,155.73,35700.0,123.2078,123.2632,123.1999,123.2236,35700.0
2014-02-06 13:05:00,155.74,155.78,155.73,155.77,13200.0,123.2315,123.2632,123.2236,123.2552,13200.0
2014-02-06 13:10:00,155.78,155.79,155.72,155.75,22000.0,123.2632,123.2711,123.2157,123.2394,22000.0
2014-02-06 13:15:00,155.74,155.76,155.6,155.62,113900.0,123.2315,123.2473,123.1207,123.1366,113900.0
2014-02-06 13:20:00,155.62,155.64,155.51,155.51,61500.0,123.1366,123.1524,123.0495,123.0495,61500.0
2014-02-06 13:25:00,155.51,155.62,155.5,155.56,71700.0,123.0495,123.1366,123.0416,123.0891,71700.0
2014-02-06 13:30:00,155.56,155.64,155.56,155.6,34900.0,123.0891,123.1524,123.0891,123.1207,34900.0
2014-02-06 13:35:00,155.59,155.62,155.56,155.61,18800.0,123.1128,123.1366,123.0891,123.1286,18800.0
2014-02-06 13:40:00,155.62,155.63,155.58,155.61,22000.0,123.1366,123.1445,123.1049,123.1286,22000.0
2014-02-06 13:45:00,155.62,155.69,155.61,155.67,29800.0,123.1366,123.1919,123.1286,123.1761,29800.0
2014-02-06 13:50:00,155.67,155.68,155.59,155.64,39600.0,123.1761,123.184,123.1128,123.1524,39600.0
2014-02-06 13:55:00,155.64,155.65,155.56,155.59,21000.0,123.1524,123.1603,123.0891,123.1128,21000.0
2014-02-06 14:00:00,155.59,155.7,155.59,155.69,37700.0,123.1128,123.1999,123.1128,123.1919,37700.0
2014-02-06 14:05:00,155.67,155.72,155.63,155.72,28000.0,123.1761,123.2157,123.1445,123.2157,28000.0
2014-02-06 14:10:00,155.73,155.78,155.71,155.76,38400.0,123.2236,123.2632,123.2078,123.2473,38400.0
2014-02-06 14:15:00,155.77,155.91,155.74,155.84,141200.0,123.2552,123.366,123.2315,123.3106,141200.0
2014-02-06 14:20:00,155.85,156.01,155.84,155.98,115400.0,123.3185,123.4451,123.3106,123.4214,115400.0
2014-02-06 14:25:00,156.0,156.03,155.94,155.98,78200.0,123.4372,123.461,123.3898,123.4214,78200.0
2014-02-06 14:30:00,155.98,156.02,155.95,155.95,51200.0,123.4214,123.4531,123.3977,123.3977,51200.0
2014-02-06 14:35:00,155.95,155.98,155.9,155.97,63500.0,123.3977,123.4214,123.3581,123.4135,63500.0
2014-02-06 14:40:00,155.97,155.99,155.89,155.9,36900.0,123.4135,123.4293,123.3502,123.3581,36900.0
2014-02-06 14:45:00,155.89,155.9,155.8,155.86,50500.0,123.3502,123.3581,123.279,123.3265,50500.0
2014-02-06 14:50:00,155.85,155.93,155.84,155.91,60300.0,123.3185,123.3818,123.3106,123.366,60300.0
2014-02-06 14:55:00,155.91,155.95,155.82,155.92,51600.0,123.366,123.3977,123.2948,123.3739,51600.0
2014-02-06 15:00:00,155.92,155.97,155.86,155.95,72800.0,123.3739,123.4135,123.3265,123.3977,72800.0
2014-02-06 15:05:00,155.96,156.01,155.9,156.01,162900.0,123.4056,123.4451,123.3581,123.4451,162900.0
2014-02-06 15:10:00,156.01,156.01,155.87,155.88,93400.0,123.4451,123.4451,123.3344,123.3423,93400.0
2014-02-06 15:15:00,155.89,155.97,155.88,155.95,57000.0,123.3502,123.4135,123.3423,123.3977,57000.0
2014-02-06 15:20:00,155.95,155.98,155.87,155.88,75700.0,123.3977,123.4214,123.3344,123.3423,75700.0
2014-02-06 15:25:00,155.88,155.97,155.87,155.97,63300.0,123.3423,123.4135,123.3344,123.4135,63300.0
2014-02-06 15:30:00,155.96,155.98,155.9,155.91,61800.0,123.4056,123.4214,123.3581,123.366,61800.0
2014-02-06 15:35:00,155.9,155.98,155.87,155.98,108100.0,123.3581,123.4214,123.3344,123.4214,108100.0
2014-02-06 15:40:00,155.98,156.03,155.94,155.97,159000.0,123.4214,123.461,123.3898,123.4135,159000.0
2014-02-06 15:45:00,155.97,156.04,155.85,155.89,218400.0,123.4135,123.4689,123.3185,123.3502,218400.0
2014-02-06 15:50:00,155.89,155.96,155.84,155.93,271600.0,123.3502,123.4056,123.3106,123.3818,271600.0
2014-02-06 15:55:00,155.92,156.15,155.91,156.11,509200.0,123.3739,123.5559,123.366,123.5243,509200.0
2014-02-07 09:30:00,156.56,156.69,156.36,156.6,305000.0,123.8803,123.9832,123.7221,123.912,305000.0
2014-02-07 09:35:00,156.61,156.8,156.53,156.8,230500.0,123.9199,124.0702,123.8566,124.0702,230500.0
2014-02-07 09:40:00,156.8,157.01,156.73,156.88,289300.0,124.0702,124.2364,124.0149,124.1335,289300.0
2014-02-07 09:45:00,156.88,156.92,156.76,156.77,229900.0,124.1335,124.1652,124.0386,124.0465,229900.0
2014-02-07 09:50:00,156.77,156.79,156.52,156.6,351400.0,124.0465,124.0623,123.8487,123.912,351400.0
2014-02-07 09:55:00,156.6,156.76,156.58,156.71,143400.0,123.912,124.0386,123.8962,123.999,143400.0
2014-02-07 10:00:00,156.72,156.9,156.72,156.76,143300.0,124.0069,124.1494,124.0069,124.0386,143300.0
2014-02-07 10:05:00,156.75,156.82,156.62,156.69,152400.0,124.0307,124.0861,123.9278,123.9832,152400.0
2014-02-07 10:10:00,156.68,156.72,156.39,156.42,147600.0,123.9753,124.0069,123.7458,123.7696,147600.0
2014-02-07 10:15:00,156.41,156.42,156.27,156.3,154000.0,123.7617,123.7696,123.6509,123.6746,154000.0
2014-02-07 10:20:00,156.28,156.47,156.24,156.27,114200.0,123.6588,123.8091,123.6271,123.6509,114200.0
2014-02-07 10:25:00,156.26,156.31,156.05,156.16,146400.0,123.643,123.6825,123.4768,123.5638,146400.0
2014-02-07 10:30:00,156.16,156.31,156.15,156.25,153300.0,123.5638,123.6825,123.5559,123.6351,153300.0
2014-02-07 10:35:00,156.26,156.42,156.26,156.42,66700.0,123.643,123.7696,123.643,123.7696,66700.0
2014-02-07 10:40:00,156.43,156.43,156.24,156.26,127200.0,123.7775,123.7775,123.6271,123.643,127200.0
2014-02-07 10:45:00,156.26,156.48,156.21,156.45,84500.0,123.643,123.817,123.6034,123.7933,84500.0
2014-02-07 10:50:00,156.46,156.57,156.41,156.56,130100.0,123.8012,123.8883,123.7617,123.8803,130100.0
2014-02-07 10:55:00,156.57,156.72,156.57,156.61,133300.0,123.8883,124.0069,123.8883,123.9199,133300.0
2014-02-07 11:00:00,156.61,156.62,156.5,156.53,54300.0,123.9199,123.9278,123.8329,123.8566,54300.0
2014-02-07 11:05:00,156.53,156.63,156.48,156.48,61600.0,123.8566,123.9357,123.817,123.817,61600.0
2014-02-07 11:10:00,156.5,156.65,156.49,156.64,35700.0,123.8329,123.9516,123.825,123.9436,35700.0
2014-02-07 11:15:00,156.65,156.7,156.52,156.61,74900.0,123.9516,123.9911,123.8487,123.9199,74900.0
2014-02-07 11:20:00,156.6,156.71,156.59,156.64,48400.0,123.912,123.999,123.9041,123.9436,48400.0
2014-02-07 11:25:00,156.66,156.73,156.64,156.67,54300.0,123.9595,124.0149,123.9436,123.9674,54300.0
2014-02-07 11:30:00,156.68,156.78,156.67,156.73,81700.0,123.9753,124.0544,123.9674,124.0149,81700.0
2014-02-07 11:35:00,156.74,156.77,156.69,156.73,89000.0,124.0228,124.0465,123.9832,124.0149,89000.0
2014-02-07 11:40:00,156.75,156.86,156.72,156.83,60600.0,124.0307,124.1177,124.0069,124.094,60600.0
2014-02-07 11:45:00,156.83,156.98,156.83,156.97,118500.0,124.094,124.2127,124.094,124.2048,118500.0
2014-02-07 11:50:00,156.97,157.05,156.96,157.03,194600.0,124.2048,124.2681,124.1968,124.2522,194600.0
2014-02-07 11:55:00,157.02,157.12,156.98,157.12,85700.0,124.2443,124.3235,124.2127,124.3235,85700.0
2014-02-07 12:00:00,157.13,157.13,157.02,157.02,65500.0,124.3314,124.3314,124.2443,124.2443,65500.0
2014-02-07 12:05:00,157.01,157.04,156.9,156.91,90600.0,124.2364,124.2601,124.1494,124.1573,90600.0
2014-02-07 12:10:00,156.9,156.99,156.9,156.98,34200.0,124.1494,124.2206,124.1494,124.2127,34200.0
2014-02-07 12:15:00,156.99,157.02,156.98,157.0,26800.0,124.2206,124.2443,124.2127,124.2285,26800.0
2014-02-07 12:20:00,157.01,157.05,156.99,157.02,44600.0,124.2364,124.2681,124.2206,124.2443,44600.0
2014-02-07 12:25:00,157.02,157.05,156.99,157.02,41400.0,124.2443,124.2681,124.2206,124.2443,41400.0
2014-02-07 12:30:00,157.05,157.11,156.96,156.96,44700.0,124.2681,124.3155,124.1968,124.1968,44700.0
2014-02-07 12:35:00,156.97,157.04,156.92,156.95,104000.0,124.2048,124.2601,124.1652,124.1889,104000.0
2014-02-07 12:40:00,156.95,157.05,156.95,157.03,46300.0,124.1889,124.2681,124.1889,124.2522,46300.0
2014-02-07 12:45:00,157.04,157.06,156.96,156.96,30300.0,124.2601,124.276,124.1968,124.1968,30300.0
2014-02-07 12:50:00,156.98,157.06,156.97,157.04,42900.0,124.2127,124.276,124.2048,124.2601,42900.0
2014-02-07 12:55:00,157.05,157.14,157.03,157.12,43600.0,124.2681,124.3393,124.2522,124.3235,43600.0
2014-02-07 13:00:00,157.12,157.19,157.12,157.14,67100.0,124.3235,124.3788,124.3235,124.3393,67100.0
2014-02-07 13:05:00,157.14,157.17,157.1,157.14,61200.0,124.3393,124.363,124.3076,124.3393,61200.0
2014-02-07 13:10:00,157.15,157.3,157.15,157.26,218300.0,124.3472,124.4659,124.3472,124.4342,218300.0
2014-02-07 13:15:00,157.26,157.27,157.22,157.23,29600.0,124.4342,124.4421,124.4026,124.4105,29600.0
2014-02-07 13:20:00,157.22,157.28,157.22,157.25,87100.0,124.4026,124.4501,124.4026,124.4263,87100.0
2014-02-07 13:25:00,157.26,157.3,157.25,157.28,52600.0,124.4342,124.4659,124.4263,124.4501,52600.0
2014-02-07 13:30:00,157.29,157.32,157.24,157.25,82900.0,124.458,124.4817,124.4184,124.4263,82900.0
2014-02-07 13:35:00,157.26,157.3,157.26,157.28,25900.0,124.4342,124.4659,124.4342,124.4501,25900.0
2014-02-07 13:40:00,157.28,157.46,157.28,157.38,155100.0,124.4501,124.5925,124.4501,124.5292,155100.0
2014-02-07 13:45:00,157.39,157.48,157.39,157.43,82600.0,124.5371,124.6083,124.5371,124.5687,82600.0
2014-02-07 13:50:00,157.43,157.48,157.36,157.37,92300.0,124.5687,124.6083,124.5134,124.5213,92300.0
2014-02-07 13:55:00,157.36,157.58,157.33,157.52,231900.0,124.5134,124.6874,124.4896,124.64,231900.0
2014-02-07 14:00:00,157.52,157.59,157.51,157.54,69300.0,124.64,124.6953,124.632,124.6558,69300.0
2014-02-07 14:05:00,157.52,157.55,157.48,157.5,69900.0,124.64,124.6637,124.6083,124.6241,69900.0
2014-02-07 14:10:00,157.5,157.56,157.46,157.46,57200.0,124.6241,124.6716,124.5925,124.5925,57200.0
2014-02-07 14:15:00,157.45,157.47,157.4,157.44,129700.0,124.5846,124.6004,124.545,124.5767,129700.0
2014-02-07 14:20:00,157.45,157.52,157.43,157.51,85200.0,124.5846,124.64,124.5687,124.632,85200.0
2014-02-07 14:25:00,157.52,157.56,157.46,157.47,61700.0,124.64,124.6716,124.5925,124.6004,61700.0
2014-02-07 14:30:00,157.47,157.51,157.41,157.42,81800.0,124.6004,124.632,124.5529,124.5608,81800.0
2014-02-07 14:35:00,157.41,157.43,157.39,157.41,211700.0,124.5529,124.5687,124.5371,124.5529,211700.0
2014-02-07 14:40:00,157.41,157.54,157.4,157.49,67500.0,124.5529,124.6558,124.545,124.6162,67500.0
2014-02-07 14:45:00,157.5,157.59,157.44,157.44,144400.0,124.6241,124.6953,124.5767,124.5767,144400.0
2014-02-07 14:50:00,157.44,157.48,157.38,157.45,53700.0,124.5767,124.6083,124.5292,124.5846,53700.0
2014-02-07 14:55:00,157.44,157.49,157.4,157.49,99100.0,124.5767,124.6162,124.545,124.6162,99100.0
2014-02-07 15:00:00,157.49,157.67,157.48,157.65,166700.0,124.6162,124.7586,124.6083,124.7428,166700.0
2014-02-07 15:05:00,157.67,157.67,157.6,157.62,58900.0,124.7586,124.7586,124.7033,124.7191,58900.0
2014-02-07 15:10:00,157.62,157.66,157.57,157.58,63800.0,124.7191,124.7507,124.6795,124.6874,63800.0
2014-02-07 15:15:00,157.58,157.64,157.55,157.57,55000.0,124.6874,124.7349,124.6637,124.6795,55000.0
2014-02-07 15:20:00,157.57,157.59,157.47,157.57,58400.0,124.6795,124.6953,124.6004,124.6795,58400.0
2014-02-07 15:25:00,157.57,157.59,157.53,157.57,53400.0,124.6795,124.6953,124.6479,124.6795,53400.0
2014-02-07 15:30:00,157.58,157.68,157.58,157.66,132400.0,124.6874,124.7666,124.6874,124.7507,132400.0
2014-02-07 15:35:00,157.67,157.7,157.62,157.64,120300.0,124.7586,124.7824,124.7191,124.7349,120300.0
2014-02-07 15:40:00,157.64,157.71,157.6,157.68,123200.0,124.7349,124.7903,124.7033,124.7666,123200.0
2014-02-07 15:45:00,157.7,157.8,157.66,157.67,326400.0,124.7824,124.8615,124.7507,124.7586,326400.0
2014-02-07 15:50:00,157.67,157.7,157.5,157.64,408100.0,124.7586,124.7824,124.6241,124.7349,408100.0
2014-02-07 15:55:00,157.64,157.76,157.64,157.71,811500.0,124.7349,124.8299,124.7349,124.7903,811500.0
2014-02-10 09:30:00,157.76,157.77,157.4,157.56,242200.0,124.8299,124.8378,124.545,124.6716,242200.0
2014-02-10 09:35:00,157.57,157.59,157.31,157.55,159400.0,124.6795,124.6953,124.4738,124.6637,159400.0
2014-02-10 09:40:00,157.54,157.68,157.4,157.68,100700.0,124.6558,124.7666,124.545,124.7666,100700.0
2014-02-10 09:45:00,157.68,157.76,157.59,157.71,149900.0,124.7666,124.8299,124.6953,124.7903,149900.0
2014-02-10 09:50:00,157.72,157.75,157.53,157.59,86900.0,124.7982,124.8219,124.6479,124.6953,86900.0
2014-02-10 09:55:00,157.58,157.69,157.54,157.63,91000.0,124.6874,124.7745,124.6558,124.727,91000.0
2014-02-10 10:00:00,157.63,157.64,157.48,157.53,136700.0,124.727,124.7349,124.6083,124.6479,136700.0
2014-02-10 10:05:00,157.55,157.64,157.49,157.54,86000.0,124.6637,124.7349,124.6162,124.6558,86000.0
2014-02-10 10:10:00,157.51,157.62,157.44,157.51,96500.0,124.632,124.7191,124.5767,124.632,96500.0
2014-02-10 10:15:00,157.51,157.56,157.46,157.52,48700.0,124.632,124.6716,124.5925,124.64,48700.0
2014-02-10 10:20:00,157.54,157.62,157.53,157.55,73700.0,124.6558,124.7191,124.6479,124.6637,73700.0
2014-02-10 10:25:00,157.55,157.59,157.52,157.55,33800.0,124.6637,124.6953,124.64,124.6637,33800.0
2014-02-10 10:30:00,157.55,157.58,157.35,157.42,68600.0,124.6637,124.6874,124.5054,124.5608,68600.0
2014-02-10 10:35:00,157.41,157.45,157.36,157.41,82300.0,124.5529,124.5846,124.5134,124.5529,82300.0
2014-02-10 10:40:00,157.42,157.44,157.34,157.39,57600.0,124.5608,124.5767,124.4975,124.5371,57600.0
2014-02-10 10:45:00,157.39,157.4,157.19,157.2,97700.0,124.5371,124.545,124.3788,124.3868,97700.0
2014-02-10 10:50:00,157.2,157.27,157.17,157.2,61900.0,124.3868,124.4421,124.363,124.3868,61900.0
2014-02-10 10:55:00,157.21,157.35,157.2,157.31,58700.0,124.3947,124.5054,124.3868,124.4738,58700.0
2014-02-10 11:00:00,157.31,157.33,157.13,157.15,76200.0,124.4738,124.4896,124.3314,124.3472,76200.0
2014-02-10 11:05:00,157.17,157.32,157.17,157.28,46000.0,124.363,124.4817,124.363,124.4501,46000.0
2014-02-10 11:10:00,157.27,157.39,157.27,157.37,59800.0,124.4421,124.5371,124.4421,124.5213,59800.0
2014-02-10 11:15:00,157.38,157.42,157.32,157.42,89300.0,124.5292,124.5608,124.4817,124.5608,89300.0
2014-02-10 11:20:00,157.42,157.45,157.33,157.41,42300.0,124.5608,124.5846,124.4896,124.5529,42300.0
2014-02-10 11:25:00,157.42,157.49,157.42,157.49,93000.0,124.5608,124.6162,124.5608,124.6162,93000.0
2014-02-10 11:30:00,157.5,157.56,157.46,157.51,47400.0,124.6241,124.6716,124.5925,124.632,47400.0
2014-02-10 11:35:00,157.54,157.54,157.46,157.49,37400.0,124.6558,124.6558,124.5925,124.6162,37400.0
2014-02-10 11:40:00,157.5,157.6,157.5,157.57,66700.0,124.6241,124.7033,124.6241,124.6795,66700.0
2014-02-10 11:45:00,157.58,157.61,157.54,157.58,26500.0,124.6874,124.7112,124.6558,124.6874,26500.0
2014-02-10 11:50:00,157.58,157.65,157.56,157.57,83100.0,124.6874,124.7428,124.6716,124.6795,83100.0
2014-02-10 11:55:00,157.58,157.6,157.53,157.55,42900.0,124.6874,124.7033,124.6479,124.6637,42900.0
2014-02-10 12:00:00,157.55,157.55,157.51,157.51,28600.0,124.6637,124.6637,124.632,124.632,28600.0
2014-02-10 12:05:00,157.5,157.53,157.43,157.5,26700.0,124.6241,124.6479,124.5687,124.6241,26700.0
2014-02-10 12:10:00,157.5,157.52,157.48,157.49,18000.0,124.6241,124.64,124.6083,124.6162,18000.0
2014-02-10 12:15:00,157.49,157.55,157.48,157.53,30100.0,124.6162,124.6637,124.6083,124.6479,30100.0
2014-02-10 12:20:00,157.52,157.6,157.52,157.6,13400.0,124.64,124.7033,124.64,124.7033,13400.0
2014-02-10 12:25:00,157.59,157.59,157.48,157.49,18000.0,124.6953,124.6953,124.6083,124.6162,18000.0
2014-02-10 12:30:00,157.5,157.58,157.48,157.58,11300.0,124.6241,124.6874,124.6083,124.6874,11300.0
2014-02-10 12:35:00,157.59,157.61,157.51,157.51,39800.0,124.6953,124.7112,124.632,124.632,39800.0
2014-02-10 12:40:00,157.52,157.59,157.5,157.56,24100.0,124.64,124.6953,124.6241,124.6716,24100.0
2014-02-10 12:45:00,157.55,157.56,157.47,157.56,43600.0,124.6637,124.6716,124.6004,124.6716,43600.0
2014-02-10 12:50:00,157.55,157.56,157.51,157.54,13800.0,124.6637,124.6716,124.632,124.6558,13800.0
2014-02-10 12:55:00,157.54,157.59,157.53,157.56,20200.0,124.6558,124.6953,124.6479,124.6716,20200.0
2014-02-10 13:00:00,157.55,157.56,157.51,157.53,38400.0,124.6637,124.6716,124.632,124.6479,38400.0
2014-02-10 13:05:00,157.53,157.57,157.53,157.54,21600.0,124.6479,124.6795,124.6479,124.6558,21600.0
2014-02-10 13:10:00,157.54,157.56,157.46,157.46,15200.0,124.6558,124.6716,124.5925,124.5925,15200.0
2014-02-10 13:15:00,157.45,157.53,157.42,157.49,26200.0,124.5846,124.6479,124.5608,124.6162,26200.0
2014-02-10 13:20:00,157.48,157.54,157.47,157.53,14400.0,124.6083,124.6558,124.6004,124.6479,14400.0
2014-02-10 13:25:00,157.53,157.54,157.52,157.52,6200.0,124.6479,124.6558,124.64,124.64,6200.0
2014-02-10 13:30:00,157.51,157.55,157.5,157.52,19800.0,124.632,124.6637,124.6241,124.64,19800.0
2014-02-10 13:35:00,157.52,157.61,157.52,157.6,22500.0,124.64,124.7112,124.64,124.7033,22500.0
2014-02-10 13:40:00,157.61,157.62,157.56,157.59,39100.0,124.7112,124.7191,124.6716,124.6953,39100.0
2014-02-10 13:45:00,157.59,157.62,157.57,157.57,15000.0,124.6953,124.7191,124.6795,124.6795,15000.0
2014-02-10 13:50:00,157.58,157.61,157.51,157.56,31600.0,124.6874,124.7112,124.632,124.6716,31600.0
2014-02-10 13:55:00,157.56,157.58,157.53,157.58,20300.0,124.6716,124.6874,124.6479,124.6874,20300.0
2014-02-10 14:00:00,157.59,157.63,157.56,157.61,21200.0,124.6953,124.727,124.6716,124.7112,21200.0
2014-02-10 14:05:00,157.6,157.63,157.57,157.62,16800.0,124.7033,124.727,124.6795,124.7191,16800.0
2014-02-10 14:10:00,157.62,157.68,157.59,157.65,28300.0,124.7191,124.7666,124.6953,124.7428,28300.0
2014-02-10 14:15:00,157.64,157.66,157.6,157.64,17000.0,124.7349,124.7507,124.7033,124.7349,17000.0
2014-02-10 14:20:00,157.67,157.7,157.62,157.67,42600.0,124.7586,124.7824,124.7191,124.7586,42600.0
2014-02-10 14:25:00,157.66,157.7,157.62,157.65,33200.0,124.7507,124.7824,124.7191,124.7428,33200.0
2014-02-10 14:30:00,157.66,157.71,157.65,157.71,30100.0,124.7507,124.7903,124.7428,124.7903,30100.0
2014-02-10 14:35:00,157.7,157.82,157.7,157.72,73400.0,124.7824,124.8773,124.7824,124.7982,73400.0
2014-02-10 14:40:00,157.72,157.76,157.7,157.7,47700.0,124.7982,124.8299,124.7824,124.7824,47700.0
2014-02-10 14:45:00,157.72,157.75,157.7,157.73,35300.0,124.7982,124.8219,124.7824,124.8061,35300.0
2014-02-10 14:50:00,157.73,157.77,157.71,157.74,23900.0,124.8061,124.8378,124.7903,124.814,23900.0
2014-02-10 14:55:00,157.76,157.76,157.71,157.75,16400.0,124.8299,124.8299,124.7903,124.8219,16400.0
2014-02-10 15:00:00,157.74,157.76,157.65,157.66,44700.0,124.814,124.8299,124.7428,124.7507,44700.0
2014-02-10 15:05:00,157.67,157.71,157.66,157.7,13600.0,124.7586,124.7903,124.7507,124.7824,13600.0
2014-02-10 15:10:00,157.69,157.71,157.66,157.7,25100.0,124.7745,124.7903,124.7507,124.7824,25100.0
2014-02-10 15:15:00,157.69,157.69,157.63,157.68,30100.0,124.7745,124.7745,124.727,124.7666,30100.0
2014-02-10 15:20:00,157.68,157.68,157.62,157.66,28100.0,124.7666,124.7666,124.7191,124.7507,28100.0
2014-02-10 15:25:00,157.65,157.69,157.62,157.67,34700.0,124.7428,124.7745,124.7191,124.7586,34700.0
2014-02-10 15:30:00,157.66,157.74,157.65,157.72,36400.0,124.7507,124.814,124.7428,124.7982,36400.0
2014-02-10 15:35:00,157.72,157.78,157.71,157.74,102500.0,124.7982,124.8457,124.7903,124.814,102500.0
2014-02-10 15:40:00,157.74,157.78,157.71,157.73,99200.0,124.814,124.8457,124.7903,124.8061,99200.0
2014-02-10 15:45:00,157.73,157.75,157.62,157.69,150300.0,124.8061,124.8219,124.7191,124.7745,150300.0
2014-02-10 15:50:00,157.68,157.75,157.67,157.73,70200.0,124.7666,124.8219,124.7586,124.8061,70200.0
2014-02-10 15:55:00,157.74,157.82,157.72,157.81,183000.0,124.814,124.8773,124.7982,124.8694,183000.0
2014-02-11 09:30:00,158.06,158.31,157.94,158.29,257100.0,125.0672,125.2651,124.9723,125.2492,257100.0
2014-02-11 09:35:00,158.31,158.32,158.16,158.25,98800.0,125.2651,125.273,125.1464,125.2176,98800.0
2014-02-11 09:40:00,158.26,158.39,158.15,158.35,91900.0,125.2255,125.3284,125.1385,125.2967,91900.0
2014-02-11 09:45:00,158.35,158.55,158.35,158.49,206400.0,125.2967,125.455,125.2967,125.4075,206400.0
2014-02-11 09:50:00,158.49,158.49,158.31,158.4,102800.0,125.4075,125.4075,125.2651,125.3363,102800.0
2014-02-11 09:55:00,158.42,158.44,158.33,158.35,89400.0,125.3521,125.3679,125.2809,125.2967,89400.0
2014-02-11 10:00:00,158.34,158.44,158.23,158.25,117600.0,125.2888,125.3679,125.2018,125.2176,117600.0
2014-02-11 10:05:00,158.26,158.4,158.23,158.36,81000.0,125.2255,125.3363,125.2018,125.3046,81000.0
2014-02-11 10:10:00,158.34,158.44,158.27,158.42,65800.0,125.2888,125.3679,125.2334,125.3521,65800.0
2014-02-11 10:15:00,158.43,158.5,158.37,158.48,72800.0,125.36,125.4154,125.3125,125.3996,72800.0
2014-02-11 10:20:00,158.49,158.71,158.46,158.64,93800.0,125.4075,125.5816,125.3837,125.5262,93800.0
2014-02-11 10:25:00,158.65,158.71,158.6,158.68,167400.0,125.5341,125.5816,125.4945,125.5578,167400.0
2014-02-11 10:30:00,158.68,158.69,158.61,158.66,57100.0,125.5578,125.5657,125.5024,125.542,57100.0
2014-02-11 10:35:00,158.66,158.74,158.63,158.71,86700.0,125.542,125.6053,125.5183,125.5816,86700.0
2014-02-11 10:40:00,158.71,158.75,158.63,158.64,96200.0,125.5816,125.6132,125.5183,125.5262,96200.0
2014-02-11 10:45:00,158.64,158.69,158.61,158.63,83400.0,125.5262,125.5657,125.5024,125.5183,83400.0
2014-02-11 10:50:00,158.63,158.68,158.56,158.56,150000.0,125.5183,125.5578,125.4629,125.4629,150000.0
2014-02-11 10:55:00,158.56,158.62,158.5,158.62,93300.0,125.4629,125.5103,125.4154,125.5103,93300.0
2014-02-11 11:00:00,158.61,158.83,158.61,158.8,129600.0,125.5024,125.6765,125.5024,125.6528,129600.0
2014-02-11 11:05:00,158.8,158.8,158.68,158.75,66300.0,125.6528,125.6528,125.5578,125.6132,66300.0
2014-02-11 11:10:00,158.76,158.77,158.71,158.74,38400.0,125.6211,125.629,125.5816,125.6053,38400.0
2014-02-11 11:15:00,158.75,159.04,158.74,158.99,187000.0,125.6132,125.8427,125.6053,125.8031,187000.0
2014-02-11 11:20:00,159.01,159.06,158.96,159.03,93900.0,125.8189,125.8585,125.7794,125.8348,93900.0
2014-02-11 11:25:00,159.03,159.17,159.0,159.17,124700.0,125.8348,125.9455,125.811,125.9455,124700.0
2014-02-11 11:30:00,159.17,159.22,159.11,159.2,101800.0,125.9455,125.9851,125.8981,125.9693,101800.0
2014-02-11 11:35:00,159.2,159.23,159.1,159.18,73900.0,125.9693,125.993,125.8902,125.9535,73900.0
2014-02-11 11:40:00,159.18,159.25,159.17,159.23,76100.0,125.9535,126.0088,125.9455,125.993,76100.0
2014-02-11 11:45:00,159.23,159.24,159.15,159.21,83100.0,125.993,126.0009,125.9297,125.9772,83100.0
2014-02-11 11:50:00,159.21,159.28,159.16,159.2,134100.0,125.9772,126.0326,125.9376,125.9693,134100.0
2014-02-11 11:55:00,159.21,159.25,159.16,159.23,43400.0,125.9772,126.0088,125.9376,125.993,43400.0
2014-02-11 12:00:00,159.23,159.29,159.2,159.26,64300.0,125.993,126.0405,125.9693,126.0168,64300.0
2014-02-11 12:05:00,159.26,159.26,159.14,159.16,42500.0,126.0168,126.0168,125.9218,125.9376,42500.0
2014-02-11 12:10:00,159.16,159.16,159.1,159.15,41500.0,125.9376,125.9376,125.8902,125.9297,41500.0
2014-02-11 12:15:00,159.15,159.2,159.13,159.17,77600.0,125.9297,125.9693,125.9139,125.9455,77600.0
2014-02-11 12:20:00,159.18,159.23,159.18,159.22,65600.0,125.9535,125.993,125.9535,125.9851,65600.0
2014-02-11 12:25:00,159.23,159.29,159.21,159.27,61200.0,125.993,126.0405,125.9772,126.0247,61200.0
2014-02-11 12:30:00,159.26,159.35,159.26,159.32,67500.0,126.0168,126.088,126.0168,126.0642,67500.0
2014-02-11 12:35:00,159.31,159.38,159.29,159.33,71700.0,126.0563,126.1117,126.0405,126.0721,71700.0
2014-02-11 12:40:00,159.33,159.38,159.32,159.38,31100.0,126.0721,126.1117,126.0642,126.1117,31100.0
2014-02-11 12:45:00,159.38,159.42,159.37,159.41,45900.0,126.1117,126.1434,126.1038,126.1354,45900.0
2014-02-11 12:50:00,159.41,159.41,159.33,159.34,57500.0,126.1354,126.1354,126.0721,126.0801,57500.0
2014-02-11 12:55:00,159.35,159.45,159.35,159.44,30900.0,126.088,126.1671,126.088,126.1592,30900.0
2014-02-11 13:00:00,159.43,159.56,159.42,159.53,62900.0,126.1513,126.2541,126.1434,126.2304,62900.0
2014-02-11 13:05:00,159.53,159.62,159.52,159.61,37800.0,126.2304,126.3016,126.2225,126.2937,37800.0
2014-02-11 13:10:00,159.61,159.83,159.61,159.81,113300.0,126.2937,126.4678,126.2937,126.452,113300.0
2014-02-11 13:15:00,159.83,159.84,159.71,159.74,79200.0,126.4678,126.4757,126.3728,126.3966,79200.0
2014-02-11 13:20:00,159.73,159.75,159.7,159.72,59200.0,126.3887,126.4045,126.3649,126.3807,59200.0
2014-02-11 13:25:00,159.72,159.76,159.7,159.76,25500.0,126.3807,126.4124,126.3649,126.4124,25500.0
2014-02-11 13:30:00,159.75,159.82,159.74,159.75,53200.0,126.4045,126.4599,126.3966,126.4045,53200.0
2014-02-11 13:35:00,159.75,159.78,159.73,159.74,34000.0,126.4045,126.4282,126.3887,126.3966,34000.0
2014-02-11 13:40:00,159.75,159.79,159.75,159.78,21200.0,126.4045,126.4361,126.4045,126.4282,21200.0
2014-02-11 13:45:00,159.79,159.82,159.76,159.77,42700.0,126.4361,126.4599,126.4124,126.4203,42700.0
2014-02-11 13:50:00,159.77,159.77,159.69,159.69,50700.0,126.4203,126.4203,126.357,126.357,50700.0
2014-02-11 13:55:00,159.68,159.68,159.63,159.64,29000.0,126.3491,126.3491,126.3095,126.3174,29000.0
2014-02-11 14:00:00,159.65,159.68,159.59,159.66,81200.0,126.3253,126.3491,126.2779,126.3333,81200.0
2014-02-11 14:05:00,159.66,159.69,159.65,159.66,22300.0,126.3333,126.357,126.3253,126.3333,22300.0
2014-02-11 14:10:00,159.67,159.69,159.61,159.62,26200.0,126.3412,126.357,126.2937,126.3016,26200.0
2014-02-11 14:15:00,159.62,159.66,159.6,159.64,37600.0,126.3016,126.3333,126.2858,126.3174,37600.0
2014-02-11 14:20:00,159.63,159.79,159.63,159.76,53600.0,126.3095,126.4361,126.3095,126.4124,53600.0
2014-02-11 14:25:00,159.77,159.79,159.73,159.74,17600.0,126.4203,126.4361,126.3887,126.3966,17600.0
2014-02-11 14:30:00,159.74,159.77,159.7,159.7,25000.0,126.3966,126.4203,126.3649,126.3649,25000.0
2014-02-11 14:35:00,159.7,159.8,159.7,159.8,32900.0,126.3649,126.444,126.3649,126.444,32900.0
2014-02-11 14:40:00,159.8,159.93,159.78,159.9,153800.0,126.444,126.5469,126.4282,126.5232,153800.0
2014-02-11 14:45:00,159.9,159.95,159.88,159.92,54800.0,126.5232,126.5627,126.5073,126.539,54800.0
2014-02-11 14:50:00,159.91,159.92,159.85,159.87,53000.0,126.5311,126.539,126.4836,126.4994,53000.0
2014-02-11 14:55:00,159.85,159.96,159.85,159.94,94100.0,126.4836,126.5706,126.4836,126.5548,94100.0
2014-02-11 15:00:00,159.94,160.04,159.92,160.03,84700.0,126.5548,126.6339,126.539,126.626,84700.0
2014-02-11 15:05:00,160.03,160.06,159.96,160.0,74300.0,126.626,126.6498,126.5706,126.6023,74300.0
2014-02-11 15:10:00,160.01,160.04,160.0,160.03,47200.0,126.6102,126.6339,126.6023,126.626,47200.0
2014-02-11 15:15:00,160.03,160.09,160.01,160.07,60400.0,126.626,126.6735,126.6102,126.6577,60400.0
2014-02-11 15:20:00,160.07,160.08,159.99,160.0,69200.0,126.6577,126.6656,126.5944,126.6023,69200.0
2014-02-11 15:25:00,160.0,160.01,159.9,159.93,132700.0,126.6023,126.6102,126.5232,126.5469,132700.0
2014-02-11 15:30:00,159.93,159.97,159.91,159.93,140100.0,126.5469,126.5786,126.5311,126.5469,140100.0
2014-02-11 15:35:00,159.94,159.96,159.87,159.87,77900.0,126.5548,126.5706,126.4994,126.4994,77900.0
2014-02-11 15:40:00,159.88,159.9,159.83,159.89,148400.0,126.5073,126.5232,126.4678,126.5153,148400.0
2014-02-11 15:45:00,159.89,159.92,159.73,159.74,286500.0,126.5153,126.539,126.3887,126.3966,286500.0
2014-02-11 15:50:00,159.74,159.75,159.67,159.71,330100.0,126.3966,126.4045,126.3412,126.3728,330100.0
2014-02-11 15:55:00,159.7,159.72,159.61,159.69,249800.0,126.3649,126.3807,126.2937,126.357,249800.0
2014-02-12 09:30:00,160.0,160.17,159.96,160.06,211800.0,126.6023,126.7368,126.5706,126.6498,211800.0
2014-02-12 09:35:00,160.06,160.23,159.99,160.2,151800.0,126.6498,126.7843,126.5944,126.7605,151800.0
2014-02-12 09:40:00,160.21,160.28,160.12,160.23,147500.0,126.7685,126.8238,126.6972,126.7843,147500.0
2014-02-12 09:45:00,160.26,160.31,160.2,160.22,118000.0,126.808,126.8476,126.7605,126.7764,118000.0
2014-02-12 09:50:00,160.22,160.34,160.22,160.32,111500.0,126.7764,126.8713,126.7764,126.8555,111500.0
2014-02-12 09:55:00,160.33,160.45,160.33,160.38,204200.0,126.8634,126.9584,126.8634,126.903,204200.0
2014-02-12 10:00:00,160.38,160.44,160.3,160.3,98600.0,126.903,126.9504,126.8397,126.8397,98600.0
2014-02-12 10:05:00,160.31,160.31,160.2,160.25,155600.0,126.8476,126.8476,126.7605,126.8001,155600.0
2014-02-12 10:10:00,160.25,160.25,160.1,160.13,75600.0,126.8001,126.8001,126.6814,126.7052,75600.0
2014-02-12 10:15:00,160.12,160.18,160.0,160.0,107100.0,126.6972,126.7447,126.6023,126.6023,107100.0
2014-02-12 10:20:00,160.0,160.04,159.84,159.88,131100.0,126.6023,126.6339,126.4757,126.5073,131100.0
2014-02-12 10:25:00,159.89,160.0,159.89,159.98,109900.0,126.5153,126.6023,126.5153,126.5865,109900.0
2014-02-12 10:30:00,159.98,159.99,159.71,159.74,189400.0,126.5865,126.5944,126.3728,126.3966,189400.0
2014-02-12 10:35:00,159.75,159.92,159.72,159.87,79100.0,126.4045,126.539,126.3807,126.4994,79100.0
2014-02-12 10:40:00,159.87,159.87,159.68,159.7,66200.0,126.4994,126.4994,126.3491,126.3649,66200.0
2014-02-12 10:45:00,159.7,159.74,159.61,159.73,113900.0,126.3649,126.3966,126.2937,126.3887,113900.0
2014-02-12 10:50:00,159.73,159.79,159.68,159.75,42400.0,126.3887,126.4361,126.3491,126.4045,42400.0
2014-02-12 10:55:00,159.76,159.78,159.67,159.67,44600.0,126.4124,126.4282,126.3412,126.3412,44600.0
2014-02-12 11:00:00,159.67,159.78,159.66,159.72,51700.0,126.3412,126.4282,126.3333,126.3807,51700.0
2014-02-12 11:05:00,159.74,159.81,159.69,159.8,68200.0,126.3966,126.452,126.357,126.444,68200.0
2014-02-12 11:10:00,159.8,159.87,159.79,159.83,42600.0,126.444,126.4994,126.4361,126.4678,42600.0
2014-02-12 11:15:00,159.83,159.83,159.77,159.78,32800.0,126.4678,126.4678,126.4203,126.4282,32800.0
2014-02-12 11:20:00,159.77,159.77,159.53,159.55,96500.0,126.4203,126.4203,126.2304,126.2462,96500.0
2014-02-12 11:25:00,159.55,159.61,159.5,159.54,56500.0,126.2462,126.2937,126.2067,126.2383,56500.0
2014-02-12 11:30:00,159.54,159.63,159.49,159.58,82400.0,126.2383,126.3095,126.1987,126.27,82400.0
2014-02-12 11:35:00,159.59,159.63,159.43,159.51,52100.0,126.2779,126.3095,126.1513,126.2146,52100.0
2014-02-12 11:40:00,159.5,159.57,159.39,159.41,108100.0,126.2067,126.262,126.1196,126.1354,108100.0
2014-02-12 11:45:00,159.41,159.48,159.34,159.35,58400.0,126.1354,126.1908,126.0801,126.088,58400.0
2014-02-12 11:50:00,159.34,159.47,159.34,159.44,36900.0,126.0801,126.1829,126.0801,126.1592,36900.0
2014-02-12 11:55:00,159.44,159.53,159.44,159.53,34800.0,126.1592,126.2304,126.1592,126.2304,34800.0
2014-02-12 12:00:00,159.53,159.65,159.46,159.64,40700.0,126.2304,126.3253,126.175,126.3174,40700.0
2014-02-12 12:05:00,159.64,159.73,159.61,159.72,86600.0,126.3174,126.3887,126.2937,126.3807,86600.0
2014-02-12 12:10:00,159.71,159.71,159.61,159.65,22000.0,126.3728,126.3728,126.2937,126.3253,22000.0
2014-02-12 12:15:00,159.66,159.71,159.63,159.69,30600.0,126.3333,126.3728,126.3095,126.357,30600.0
2014-02-12 12:20:00,159.69,159.72,159.63,159.63,22800.0,126.357,126.3807,126.3095,126.3095,22800.0
2014-02-12 12:25:00,159.63,159.67,159.58,159.67,32600.0,126.3095,126.3412,126.27,126.3412,32600.0
2014-02-12 12:30:00,159.67,159.69,159.63,159.65,22500.0,126.3412,126.357,126.3095,126.3253,22500.0
2014-02-12 12:35:00,159.63,159.67,159.56,159.6,10800.0,126.3095,126.3412,126.2541,126.2858,10800.0
2014-02-12 12:40:00,159.62,159.66,159.6,159.63,29500.0,126.3016,126.3333,126.2858,126.3095,29500.0
2014-02-12 12:45:00,159.64,159.65,159.52,159.58,24500.0,126.3174,126.3253,126.2225,126.27,24500.0
2014-02-12 12:50:00,159.57,159.73,159.52,159.71,53800.0,126.262,126.3887,126.2225,126.3728,53800.0
2014-02-12 12:55:00,159.71,159.76,159.65,159.68,24300.0,126.3728,126.4124,126.3253,126.3491,24300.0
2014-02-12 13:00:00,159.69,159.7,159.64,159.64,21400.0,126.357,126.3649,126.3174,126.3174,21400.0
2014-02-12 13:05:00,159.65,159.7,159.58,159.65,19600.0,126.3253,126.3649,126.27,126.3253,19600.0
2014-02-12 13:10:00,159.65,159.67,159.61,159.67,19600.0,126.3253,126.3412,126.2937,126.3412,19600.0
2014-02-12 13:15:00,159.66,159.79,159.63,159.78,28100.0,126.3333,126.4361,126.3095,126.4282,28100.0
2014-02-12 13:20:00,159.8,159.86,159.73,159.85,66900.0,126.444,126.4915,126.3887,126.4836,66900.0
2014-02-12 13:25:00,159.84,159.88,159.81,159.83,29100.0,126.4757,126.5073,126.452,126.4678,29100.0
2014-02-12 13:30:00,159.83,159.9,159.83,159.88,32600.0,126.4678,126.5232,126.4678,126.5073,32600.0
2014-02-12 13:35:00,159.89,159.93,159.83,159.84,44800.0,126.5153,126.5469,126.4678,126.4757,44800.0
2014-02-12 13:40:00,159.85,159.86,159.79,159.82,36300.0,126.4836,126.4915,126.4361,126.4599,36300.0
2014-02-12 13:45:00,159.83,159.86,159.8,159.84,49900.0,126.4678,126.4915,126.444,126.4757,49900.0
2014-02-12 13:50:00,159.85,159.87,159.78,159.78,28100.0,126.4836,126.4994,126.4282,126.4282,28100.0
2014-02-12 13:55:00,159.79,159.81,159.78,159.81,16100.0,126.4361,126.452,126.4282,126.452,16100.0
2014-02-12 14:00:00,159.81,159.83,159.78,159.82,30000.0,126.452,126.4678,126.4282,126.4599,30000.0
2014-02-12 14:05:00,159.83,159.87,159.82,159.84,46400.0,126.4678,126.4994,126.4599,126.4757,46400.0
2014-02-12 14:10:00,159.84,159.84,159.65,159.69,115300.0,126.4757,126.4757,126.3253,126.357,115300.0
2014-02-12 14:15:00,159.68,159.75,159.67,159.74,19900.0,126.3491,126.4045,126.3412,126.3966,19900.0
2014-02-12 14:20:00,159.74,159.77,159.73,159.74,28500.0,126.3966,126.4203,126.3887,126.3966,28500.0
2014-02-12 14:25:00,159.76,159.78,159.72,159.73,19000.0,126.4124,126.4282,126.3807,126.3887,19000.0
2014-02-12 14:30:00,159.72,159.72,159.58,159.64,60000.0,126.3807,126.3807,126.27,126.3174,60000.0
2014-02-12 14:35:00,159.64,159.66,159.52,159.54,38600.0,126.3174,126.3333,126.2225,126.2383,38600.0
2014-02-12 14:40:00,159.54,159.6,159.54,159.56,42600.0,126.2383,126.2858,126.2383,126.2541,42600.0
2014-02-12 14:45:00,159.55,159.57,159.44,159.44,100700.0,126.2462,126.262,126.1592,126.1592,100700.0
2014-02-12 14:50:00,159.43,159.49,159.42,159.48,36200.0,126.1513,126.1987,126.1434,126.1908,36200.0
2014-02-12 14:55:00,159.47,159.53,159.42,159.52,23500.0,126.1829,126.2304,126.1434,126.2225,23500.0
2014-02-12 15:00:00,159.52,159.58,159.51,159.55,23200.0,126.2225,126.27,126.2146,126.2462,23200.0
2014-02-12 15:05:00,159.54,159.6,159.49,159.6,45500.0,126.2383,126.2858,126.1987,126.2858,45500.0
2014-02-12 15:10:00,159.59,159.6,159.48,159.55,41900.0,126.2779,126.2858,126.1908,126.2462,41900.0
2014-02-12 15:15:00,159.56,159.68,159.56,159.62,51000.0,126.2541,126.3491,126.2541,126.3016,51000.0
2014-02-12 15:20:00,159.64,159.66,159.58,159.59,27500.0,126.3174,126.3333,126.27,126.2779,27500.0
2014-02-12 15:25:00,159.59,159.63,159.57,159.6,13800.0,126.2779,126.3095,126.262,126.2858,13800.0
2014-02-12 15:30:00,159.61,159.68,159.6,159.64,41700.0,126.2937,126.3491,126.2858,126.3174,41700.0
2014-02-12 15:35:00,159.63,159.63,159.55,159.57,28800.0,126.3095,126.3095,126.2462,126.262,28800.0
2014-02-12 15:40:00,159.57,159.74,159.56,159.73,50000.0,126.262,126.3966,126.2541,126.3887,50000.0
2014-02-12 15:45:00,159.73,159.77,159.61,159.62,74900.0,126.3887,126.4203,126.2937,126.3016,74900.0
2014-02-12 15:50:00,159.62,159.64,159.49,159.51,111700.0,126.3016,126.3174,126.1987,126.2146,111700.0
2014-02-12 15:55:00,159.51,159.71,159.51,159.71,199900.0,126.2146,126.3728,126.2146,126.3728,199900.0
2014-02-13 09:30:00,158.66,158.95,158.61,158.8,201900.0,125.542,125.7715,125.5024,125.6528,201900.0
2014-02-13 09:35:00,158.81,158.94,158.74,158.86,129900.0,125.6607,125.7636,125.6053,125.7003,129900.0
2014-02-13 09:40:00,158.87,158.94,158.75,158.89,107000.0,125.7082,125.7636,125.6132,125.724,107000.0
2014-02-13 09:45:00,158.89,158.93,158.76,158.93,96000.0,125.724,125.7556,125.6211,125.7556,96000.0
2014-02-13 09:50:00,158.94,159.15,158.93,159.08,131500.0,125.7636,125.9297,125.7556,125.8743,131500.0
2014-02-13 09:55:00,159.07,159.12,159.03,159.11,65900.0,125.8664,125.906,125.8348,125.8981,65900.0
2014-02-13 10:00:00,159.11,159.21,159.03,159.11,102400.0,125.8981,125.9772,125.8348,125.8981,102400.0
2014-02-13 10:05:00,159.11,159.43,159.11,159.41,164200.0,125.8981,126.1513,125.8981,126.1354,164200.0
2014-02-13 10:10:00,159.4,159.42,159.33,159.35,82000.0,126.1275,126.1434,126.0721,126.088,82000.0
2014-02-13 10:15:00,159.34,159.57,159.34,159.52,140100.0,126.0801,126.262,126.0801,126.2225,140100.0
2014-02-13 10:20:00,159.54,159.6,159.39,159.42,101500.0,126.2383,126.2858,126.1196,126.1434,101500.0
2014-02-13 10:25:00,159.41,159.48,159.38,159.41,60500.0,126.1354,126.1908,126.1117,126.1354,60500.0
2014-02-13 10:30:00,159.41,159.41,159.25,159.28,74000.0,126.1354,126.1354,126.0088,126.0326,74000.0
2014-02-13 10:35:00,159.29,159.34,159.23,159.32,40300.0,126.0405,126.0801,125.993,126.0642,40300.0
2014-02-13 10:40:00,159.32,159.44,159.31,159.44,30000.0,126.0642,126.1592,126.0563,126.1592,30000.0
2014-02-13 10:45:00,159.44,159.47,159.35,159.43,27000.0,126.1592,126.1829,126.088,126.1513,27000.0
2014-02-13 10:50:00,159.43,159.75,159.41,159.72,130900.0,126.1513,126.4045,126.1354,126.3807,130900.0
2014-02-13 10:55:00,159.73,159.85,159.72,159.79,99600.0,126.3887,126.4836,126.3807,126.4361,99600.0
2014-02-13 11:00:00,159.79,159.9,159.78,159.81,71600.0,126.4361,126.5232,126.4282,126.452,71600.0
2014-02-13 11:05:00,159.8,159.82,159.75,159.8,42600.0,126.444,126.4599,126.4045,126.444,42600.0
2014-02-13 11:10:00,159.8,159.81,159.71,159.8,49600.0,126.444,126.452,126.3728,126.444,49600.0
2014-02-13 11:15:00,159.82,160.0,159.82,159.99,110100.0,126.4599,126.6023,126.4599,126.5944,110100.0
2014-02-13 11:20:00,159.97,160.09,159.94,160.01,86800.0,126.5786,126.6735,126.5548,126.6102,86800.0
2014-02-13 11:25:00,160.01,160.04,159.98,159.99,21900.0,126.6102,126.6339,126.5865,126.5944,21900.0
2014-02-13 11:30:00,160.01,160.11,159.97,159.97,58000.0,126.6102,126.6893,126.5786,126.5786,58000.0
2014-02-13 11:35:00,159.97,160.01,159.94,159.94,54300.0,126.5786,126.6102,126.5548,126.5548,54300.0
2014-02-13 11:40:00,159.95,159.97,159.93,159.95,16600.0,126.5627,126.5786,126.5469,126.5627,16600.0
2014-02-13 11:45:00,159.96,160.03,159.96,160.03,30800.0,126.5706,126.626,126.5706,126.626,30800.0
2014-02-13 11:50:00,160.03,160.05,160.0,160.0,15700.0,126.626,126.6419,126.6023,126.6023,15700.0
2014-02-13 11:55:00,160.0,160.03,159.87,159.9,71700.0,126.6023,126.626,126.4994,126.5232,71700.0
2014-02-13 12:00:00,159.91,159.92,159.82,159.84,34000.0,126.5311,126.539,126.4599,126.4757,34000.0
2014-02-13 12:05:00,159.83,159.85,159.79,159.79,18500.0,126.4678,126.4836,126.4361,126.4361,18500.0
2014-02-13 12:10:00,159.78,159.9,159.76,159.8,55400.0,126.4282,126.5232,126.4124,126.444,55400.0
2014-02-13 12:15:00,159.8,159.85,159.8,159.81,34100.0,126.444,126.4836,126.444,126.452,34100.0
2014-02-13 12:20:00,159.82,159.84,159.8,159.81,19000.0,126.4599,126.4757,126.444,126.452,19000.0
2014-02-13 12:25:00,159.81,159.85,159.81,159.84,18400.0,126.452,126.4836,126.452,126.4757,18400.0
2014-02-13 12:30:00,159.84,159.9,159.84,159.85,32200.0,126.4757,126.5232,126.4757,126.4836,32200.0
2014-02-13 12:35:00,159.86,159.9,159.85,159.86,22100.0,126.4915,126.5232,126.4836,126.4915,22100.0
2014-02-13 12:40:00,159.86,159.95,159.85,159.93,22800.0,126.4915,126.5627,126.4836,126.5469,22800.0
2014-02-13 12:45:00,159.94,159.98,159.91,159.98,45400.0,126.5548,126.5865,126.5311,126.5865,45400.0
2014-02-13 12:50:00,159.99,160.0,159.93,159.94,58600.0,126.5944,126.6023,126.5469,126.5548,58600.0
2014-02-13 12:55:00,159.95,159.97,159.92,159.93,32200.0,126.5627,126.5786,126.539,126.5469,32200.0
2014-02-13 13:00:00,159.93,159.96,159.9,159.96,29100.0,126.5469,126.5706,126.5232,126.5706,29100.0
2014-02-13 13:05:00,159.96,160.08,159.96,160.07,89500.0,126.5706,126.6656,126.5706,126.6577,89500.0
2014-02-13 13:10:00,160.07,160.11,160.06,160.07,37900.0,126.6577,126.6893,126.6498,126.6577,37900.0
2014-02-13 13:15:00,160.08,160.21,160.08,160.19,63100.0,126.6656,126.7685,126.6656,126.7526,63100.0
2014-02-13 13:20:00,160.19,160.2,160.16,160.18,26900.0,126.7526,126.7605,126.7289,126.7447,26900.0
2014-02-13 13:25:00,160.18,160.25,160.18,160.25,24000.0,126.7447,126.8001,126.7447,126.8001,24000.0
2014-02-13 13:30:00,160.25,160.26,160.19,160.19,29100.0,126.8001,126.808,126.7526,126.7526,29100.0
2014-02-13 13:35:00,160.18,160.24,160.16,160.22,34300.0,126.7447,126.7922,126.7289,126.7764,34300.0
2014-02-13 13:40:00,160.22,160.28,160.21,160.27,38500.0,126.7764,126.8238,126.7685,126.8159,38500.0
2014-02-13 13:45:00,160.28,160.33,160.25,160.25,63100.0,126.8238,126.8634,126.8001,126.8001,63100.0
2014-02-13 13:50:00,160.25,160.29,160.25,160.27,31600.0,126.8001,126.8318,126.8001,126.8159,31600.0
2014-02-13 13:55:00,160.28,160.31,160.27,160.3,17100.0,126.8238,126.8476,126.8159,126.8397,17100.0
2014-02-13 14:00:00,160.3,160.39,160.3,160.37,54500.0,126.8397,126.9109,126.8397,126.8951,54500.0
2014-02-13 14:05:00,160.38,160.43,160.37,160.39,83000.0,126.903,126.9425,126.8951,126.9109,83000.0
2014-02-13 14:10:00,160.38,160.46,160.38,160.45,89700.0,126.903,126.9663,126.903,126.9584,89700.0
2014-02-13 14:15:00,160.46,160.46,160.34,160.35,67200.0,126.9663,126.9663,126.8713,126.8792,67200.0
2014-02-13 14:20:00,160.34,160.38,160.32,160.37,63800.0,126.8713,126.903,126.8555,126.8951,63800.0
2014-02-13 14:25:00,160.35,160.36,160.22,160.23,32800.0,126.8792,126.8871,126.7764,126.7843,32800.0
2014-02-13 14:30:00,160.23,160.27,160.22,160.23,65900.0,126.7843,126.8159,126.7764,126.7843,65900.0
2014-02-13 14:35:00,160.24,160.33,160.22,160.32,34500.0,126.7922,126.8634,126.7764,126.8555,34500.0
2014-02-13 14:40:00,160.32,160.4,160.3,160.39,17000.0,126.8555,126.9188,126.8397,126.9109,17000.0
2014-02-13 14:45:00,160.39,160.43,160.36,160.39,26200.0,126.9109,126.9425,126.8871,126.9109,26200.0
2014-02-13 14:50:00,160.4,160.47,160.4,160.42,59100.0,126.9188,126.9742,126.9188,126.9346,59100.0
2014-02-13 14:55:00,160.43,160.43,160.34,160.39,79800.0,126.9425,126.9425,126.8713,126.9109,79800.0
2014-02-13 15:00:00,160.39,160.43,160.3,160.32,30300.0,126.9109,126.9425,126.8397,126.8555,30300.0
2014-02-13 15:05:00,160.32,160.37,160.3,160.35,46300.0,126.8555,126.8951,126.8397,126.8792,46300.0
2014-02-13 15:10:00,160.35,160.35,160.3,160.31,15000.0,126.8792,126.8792,126.8397,126.8476,15000.0
2014-02-13 15:15:00,160.31,160.33,160.25,160.27,39400.0,126.8476,126.8634,126.8001,126.8159,39400.0
2014-02-13 15:20:00,160.27,160.28,160.23,160.26,48500.0,126.8159,126.8238,126.7843,126.808,48500.0
2014-02-13 15:25:00,160.26,160.29,160.23,160.29,37000.0,126.808,126.8318,126.7843,126.8318,37000.0
2014-02-13 15:30:00,160.29,160.37,160.25,160.37,49600.0,126.8318,126.8951,126.8001,126.8951,49600.0
2014-02-13 15:35:00,160.36,160.38,160.32,160.33,53400.0,126.8871,126.903,126.8555,126.8634,53400.0
2014-02-13 15:40:00,160.34,160.36,160.28,160.33,71000.0,126.8713,126.8871,126.8238,126.8634,71000.0
2014-02-13 15:45:00,160.34,160.36,160.25,160.32,91100.0,126.8713,126.8871,126.8001,126.8555,91100.0
2014-02-13 15:50:00,160.32,160.4,160.28,160.37,140200.0,126.8555,126.9188,126.8238,126.8951,140200.0
2014-02-13 15:55:00,160.37,160.38,160.22,160.28,214000.0,126.8951,126.903,126.7764,126.8238,214000.0
2014-02-14 09:30:00,160.08,160.08,159.94,159.98,59600.0,126.6656,126.6656,126.5548,126.5865,59600.0
2014-02-14 09:35:00,160.01,160.29,160.0,160.18,52100.0,126.6102,126.8318,126.6023,126.7447,52100.0
2014-02-14 09:40:00,160.18,160.18,159.9,159.98,156900.0,126.7447,126.7447,126.5232,126.5865,156900.0
2014-02-14 09:45:00,159.99,160.2,159.97,160.16,101600.0,126.5944,126.7605,126.5786,126.7289,101600.0
2014-02-14 09:50:00,160.15,160.36,159.9,160.29,180900.0,126.721,126.8871,126.5232,126.8318,180900.0
2014-02-14 09:55:00,160.32,160.46,160.21,160.43,105700.0,126.8555,126.9663,126.7685,126.9425,105700.0
2014-02-14 10:00:00,160.42,160.46,160.28,160.29,95000.0,126.9346,126.9663,126.8238,126.8318,95000.0
2014-02-14 10:05:00,160.29,160.39,160.23,160.39,105300.0,126.8318,126.9109,126.7843,126.9109,105300.0
2014-02-14 10:10:00,160.4,160.67,160.39,160.66,235900.0,126.9188,127.1324,126.9109,127.1245,235900.0
2014-02-14 10:15:00,160.65,160.75,160.6,160.69,83800.0,127.1166,127.1957,127.0771,127.1483,83800.0
2014-02-14 10:20:00,160.71,160.81,160.68,160.74,116900.0,127.1641,127.2432,127.1404,127.1878,116900.0
2014-02-14 10:25:00,160.74,160.93,160.74,160.88,158600.0,127.1878,127.3382,127.1878,127.2986,158600.0
2014-02-14 10:30:00,160.88,161.01,160.86,160.96,129100.0,127.2986,127.4015,127.2828,127.3619,129100.0
2014-02-14 10:35:00,160.96,160.97,160.83,160.86,197300.0,127.3619,127.3698,127.259,127.2828,197300.0
2014-02-14 10:40:00,160.87,160.91,160.83,160.89,71600.0,127.2907,127.3223,127.259,127.3065,71600.0
2014-02-14 10:45:00,160.89,160.95,160.84,160.93,39100.0,127.3065,127.354,127.267,127.3382,39100.0
2014-02-14 10:50:00,160.94,160.96,160.91,160.93,29200.0,127.3461,127.3619,127.3223,127.3382,29200.0
2014-02-14 10:55:00,160.92,161.02,160.88,160.91,73300.0,127.3303,127.4094,127.2986,127.3223,73300.0
2014-02-14 11:00:00,160.9,160.95,160.86,160.9,41400.0,127.3144,127.354,127.2828,127.3144,41400.0
2014-02-14 11:05:00,160.88,160.96,160.88,160.92,49800.0,127.2986,127.3619,127.2986,127.3303,49800.0
2014-02-14 11:10:00,160.92,161.03,160.91,160.95,55200.0,127.3303,127.4173,127.3223,127.354,55200.0
2014-02-14 11:15:00,160.95,160.98,160.92,160.96,15100.0,127.354,127.3777,127.3303,127.3619,15100.0
2014-02-14 11:20:00,160.96,160.97,160.91,160.92,50200.0,127.3619,127.3698,127.3223,127.3303,50200.0
2014-02-14 11:25:00,160.92,160.99,160.92,160.94,31200.0,127.3303,127.3856,127.3303,127.3461,31200.0
2014-02-14 11:30:00,160.96,161.0,160.96,161.0,29300.0,127.3619,127.3936,127.3619,127.3936,29300.0
2014-02-14 11:35:00,161.01,161.09,161.0,161.08,62100.0,127.4015,127.4648,127.3936,127.4569,62100.0
2014-02-14 11:40:00,161.08,161.13,161.08,161.11,25600.0,127.4569,127.4964,127.4569,127.4806,25600.0
2014-02-14 11:45:00,161.09,161.1,161.06,161.08,12600.0,127.4648,127.4727,127.441,127.4569,12600.0
2014-02-14 11:50:00,161.08,161.19,161.06,161.09,72100.0,127.4569,127.5439,127.441,127.4648,72100.0
2014-02-14 11:55:00,161.1,161.15,161.07,161.08,30500.0,127.4727,127.5122,127.4489,127.4569,30500.0
2014-02-14 12:00:00,161.08,161.12,161.02,161.06,42100.0,127.4569,127.4885,127.4094,127.441,42100.0
2014-02-14 12:05:00,161.05,161.09,161.03,161.04,12200.0,127.4331,127.4648,127.4173,127.4252,12200.0
2014-02-14 12:10:00,161.05,161.09,161.02,161.06,23500.0,127.4331,127.4648,127.4094,127.441,23500.0
2014-02-14 12:15:00,161.07,161.11,161.07,161.1,19300.0,127.4489,127.4806,127.4489,127.4727,19300.0
2014-02-14 12:20:00,161.1,161.14,161.09,161.13,7600.0,127.4727,127.5043,127.4648,127.4964,7600.0
2014-02-14 12:25:00,161.11,161.12,161.07,161.09,5900.0,127.4806,127.4885,127.4489,127.4648,5900.0
2014-02-14 12:30:00,161.09,161.18,161.07,161.17,34400.0,127.4648,127.536,127.4489,127.5281,34400.0
2014-02-14 12:35:00,161.17,161.17,161.07,161.08,48000.0,127.5281,127.5281,127.4489,127.4569,48000.0
2014-02-14 12:40:00,161.09,161.13,161.08,161.13,15100.0,127.4648,127.4964,127.4569,127.4964,15100.0
2014-02-14 12:45:00,161.12,161.15,161.1,161.12,43500.0,127.4885,127.5122,127.4727,127.4885,43500.0
2014-02-14 12:50:00,161.12,161.19,161.1,161.1,24000.0,127.4885,127.5439,127.4727,127.4727,24000.0
2014-02-14 12:55:00,161.11,161.14,161.08,161.14,21000.0,127.4806,127.5043,127.4569,127.5043,21000.0
2014-02-14 13:00:00,161.12,161.18,161.1,161.18,25800.0,127.4885,127.536,127.4727,127.536,25800.0
2014-02-14 13:05:00,161.18,161.21,161.16,161.21,51300.0,127.536,127.5597,127.5202,127.5597,51300.0
2014-02-14 13:10:00,161.22,161.22,161.17,161.18,7200.0,127.5676,127.5676,127.5281,127.536,7200.0
2014-02-14 13:15:00,161.18,161.23,161.17,161.2,42900.0,127.536,127.5755,127.5281,127.5518,42900.0
2014-02-14 13:20:00,161.2,161.25,161.18,161.24,30500.0,127.5518,127.5914,127.536,127.5835,30500.0
2014-02-14 13:25:00,161.24,161.32,161.22,161.32,63400.0,127.5835,127.6468,127.5676,127.6468,63400.0
2014-02-14 13:30:00,161.32,161.34,161.29,161.3,21300.0,127.6468,127.6626,127.623,127.6309,21300.0
2014-02-14 13:35:00,161.3,161.4,161.29,161.4,41100.0,127.6309,127.7101,127.623,127.7101,41100.0
2014-02-14 13:40:00,161.4,161.44,161.38,161.43,74700.0,127.7101,127.7417,127.6942,127.7338,74700.0
2014-02-14 13:45:00,161.43,161.55,161.42,161.47,83800.0,127.7338,127.8288,127.7259,127.7655,83800.0
2014-02-14 13:50:00,161.47,161.51,161.47,161.49,49500.0,127.7655,127.7971,127.7655,127.7813,49500.0
2014-02-14 13:55:00,161.49,161.51,161.49,161.49,34500.0,127.7813,127.7971,127.7813,127.7813,34500.0
2014-02-14 14:00:00,161.5,161.57,161.47,161.57,82600.0,127.7892,127.8446,127.7655,127.8446,82600.0
2014-02-14 14:05:00,161.57,161.58,161.53,161.54,38100.0,127.8446,127.8525,127.8129,127.8208,38100.0
2014-02-14 14:10:00,161.54,161.59,161.54,161.59,30200.0,127.8208,127.8604,127.8208,127.8604,30200.0
2014-02-14 14:15:00,161.58,161.67,161.56,161.64,71500.0,127.8525,127.9237,127.8367,127.9,71500.0
2014-02-14 14:20:00,161.64,161.65,161.59,161.59,76900.0,127.9,127.9079,127.8604,127.8604,76900.0
2014-02-14 14:25:00,161.59,161.64,161.59,161.62,44000.0,127.8604,127.9,127.8604,127.8841,44000.0
2014-02-14 14:30:00,161.62,161.62,161.57,161.58,32900.0,127.8841,127.8841,127.8446,127.8525,32900.0
2014-02-14 14:35:00,161.59,161.62,161.57,161.6,25700.0,127.8604,127.8841,127.8446,127.8683,25700.0
2014-02-14 14:40:00,161.59,161.66,161.57,161.65,32100.0,127.8604,127.9158,127.8446,127.9079,32100.0
2014-02-14 14:45:00,161.65,161.69,161.64,161.68,45900.0,127.9079,127.9395,127.9,127.9316,45900.0
2014-02-14 14:50:00,161.68,161.76,161.68,161.76,40200.0,127.9316,127.9949,127.9316,127.9949,40200.0
2014-02-14 14:55:00,161.74,161.83,161.74,161.76,73500.0,127.9791,128.0503,127.9791,127.9949,73500.0
2014-02-14 15:00:00,161.76,161.79,161.74,161.78,40000.0,127.9949,128.0187,127.9791,128.0107,40000.0
2014-02-14 15:05:00,161.78,161.78,161.7,161.72,85600.0,128.0107,128.0107,127.9474,127.9633,85600.0
2014-02-14 15:10:00,161.72,161.74,161.65,161.65,103500.0,127.9633,127.9791,127.9079,127.9079,103500.0
2014-02-14 15:15:00,161.65,161.66,161.58,161.59,106000.0,127.9079,127.9158,127.8525,127.8604,106000.0
2014-02-14 15:20:00,161.6,161.66,161.55,161.62,74300.0,127.8683,127.9158,127.8288,127.8841,74300.0
2014-02-14 15:25:00,161.63,161.68,161.63,161.68,17000.0,127.8921,127.9316,127.8921,127.9316,17000.0
2014-02-14 15:30:00,161.68,161.69,161.65,161.66,31800.0,127.9316,127.9395,127.9079,127.9158,31800.0
2014-02-14 15:35:00,161.67,161.69,161.63,161.64,32600.0,127.9237,127.9395,127.8921,127.9,32600.0
2014-02-14 15:40:00,161.64,161.64,161.55,161.57,61000.0,127.9,127.9,127.8288,127.8446,61000.0
2014-02-14 15:45:00,161.57,161.58,161.49,161.56,102000.0,127.8446,127.8525,127.7813,127.8367,102000.0
2014-02-14 15:50:00,161.56,161.56,161.48,161.5,162200.0,127.8367,127.8367,127.7734,127.7892,162200.0
2014-02-14 15:55:00,161.5,161.62,161.5,161.57,418600.0,127.7892,127.8841,127.7892,127.8446,418600.0
2014-02-18 09:30:00,161.7,161.73,161.42,161.45,220800.0,127.9474,127.9712,127.7259,127.7496,220800.0
2014-02-18 09:35:00,161.44,161.63,161.34,161.6,146800.0,127.7417,127.8921,127.6626,127.8683,146800.0
2014-02-18 09:40:00,161.6,161.72,161.44,161.63,118100.0,127.8683,127.9633,127.7417,127.8921,118100.0
2014-02-18 09:45:00,161.64,161.76,161.61,161.72,435500.0,127.9,127.9949,127.8762,127.9633,435500.0
2014-02-18 09:50:00,161.72,161.74,161.45,161.48,87200.0,127.9633,127.9791,127.7496,127.7734,87200.0
2014-02-18 09:55:00,161.47,161.52,161.39,161.49,69300.0,127.7655,127.805,127.7021,127.7813,69300.0
2014-02-18 10:00:00,161.48,161.51,161.17,161.2,149800.0,127.7734,127.7971,127.5281,127.5518,149800.0
2014-02-18 10:05:00,161.19,161.31,161.13,161.29,101400.0,127.5439,127.6388,127.4964,127.623,101400.0
2014-02-18 10:10:00,161.29,161.3,161.17,161.24,118600.0,127.623,127.6309,127.5281,127.5835,118600.0
2014-02-18 10:15:00,161.24,161.36,161.23,161.35,56100.0,127.5835,127.6784,127.5755,127.6705,56100.0
2014-02-18 10:20:00,161.34,161.48,161.32,161.48,88300.0,127.6626,127.7734,127.6468,127.7734,88300.0
2014-02-18 10:25:00,161.48,161.57,161.48,161.55,104200.0,127.7734,127.8446,127.7734,127.8288,104200.0
2014-02-18 10:30:00,161.55,161.63,161.53,161.54,72000.0,127.8288,127.8921,127.8129,127.8208,72000.0
2014-02-18 10:35:00,161.55,161.59,161.47,161.5,28700.0,127.8288,127.8604,127.7655,127.7892,28700.0
2014-02-18 10:40:00,161.5,161.54,161.48,161.52,39000.0,127.7892,127.8208,127.7734,127.805,39000.0
2014-02-18 10:45:00,161.53,161.59,161.47,161.49,58800.0,127.8129,127.8604,127.7655,127.7813,58800.0
2014-02-18 10:50:00,161.5,161.51,161.4,161.43,39400.0,127.7892,127.7971,127.7101,127.7338,39400.0
2014-02-18 10:55:00,161.42,161.5,161.41,161.43,53600.0,127.7259,127.7892,127.718,127.7338,53600.0
2014-02-18 11:00:00,161.42,161.47,161.42,161.44,62500.0,127.7259,127.7655,127.7259,127.7417,62500.0
2014-02-18 11:05:00,161.45,161.53,161.43,161.51,40200.0,127.7496,127.8129,127.7338,127.7971,40200.0
2014-02-18 11:10:00,161.51,161.65,161.51,161.6,117200.0,127.7971,127.9079,127.7971,127.8683,117200.0
2014-02-18 11:15:00,161.61,161.67,161.59,161.66,42600.0,127.8762,127.9237,127.8604,127.9158,42600.0
2014-02-18 11:20:00,161.65,161.65,161.55,161.6,51500.0,127.9079,127.9079,127.8288,127.8683,51500.0
2014-02-18 11:25:00,161.6,161.69,161.6,161.69,16800.0,127.8683,127.9395,127.8683,127.9395,16800.0
2014-02-18 11:30:00,161.7,161.74,161.63,161.63,84100.0,127.9474,127.9791,127.8921,127.8921,84100.0
2014-02-18 11:35:00,161.63,161.63,161.57,161.63,37800.0,127.8921,127.8921,127.8446,127.8921,37800.0
2014-02-18 11:40:00,161.63,161.67,161.61,161.66,32200.0,127.8921,127.9237,127.8762,127.9158,32200.0
2014-02-18 11:45:00,161.66,161.66,161.57,161.58,54500.0,127.9158,127.9158,127.8446,127.8525,54500.0
2014-02-18 11:50:00,161.58,161.65,161.58,161.62,20800.0,127.8525,127.9079,127.8525,127.8841,20800.0
2014-02-18 11:55:00,161.62,161.63,161.46,161.46,61500.0,127.8841,127.8921,127.7575,127.7575,61500.0
2014-02-18 12:00:00,161.46,161.57,161.46,161.54,23300.0,127.7575,127.8446,127.7575,127.8208,23300.0
2014-02-18 12:05:00,161.53,161.57,161.5,161.5,44600.0,127.8129,127.8446,127.7892,127.7892,44600.0
2014-02-18 12:10:00,161.5,161.52,161.47,161.51,14300.0,127.7892,127.805,127.7655,127.7971,14300.0
2014-02-18 12:15:00,161.51,161.53,161.41,161.42,58500.0,127.7971,127.8129,127.718,127.7259,58500.0
2014-02-18 12:20:00,161.43,161.52,161.42,161.51,23100.0,127.7338,127.805,127.7259,127.7971,23100.0
2014-02-18 12:25:00,161.5,161.58,161.49,161.57,27100.0,127.7892,127.8525,127.7813,127.8446,27100.0
2014-02-18 12:30:00,161.56,161.61,161.55,161.55,24200.0,127.8367,127.8762,127.8288,127.8288,24200.0
2014-02-18 12:35:00,161.55,161.6,161.55,161.59,11600.0,127.8288,127.8683,127.8288,127.8604,11600.0
2014-02-18 12:40:00,161.59,161.6,161.55,161.6,13300.0,127.8604,127.8683,127.8288,127.8683,13300.0
2014-02-18 12:45:00,161.6,161.64,161.56,161.62,42200.0,127.8683,127.9,127.8367,127.8841,42200.0
2014-02-18 12:50:00,161.63,161.64,161.52,161.52,17000.0,127.8921,127.9,127.805,127.805,17000.0
2014-02-18 12:55:00,161.54,161.6,161.52,161.59,28700.0,127.8208,127.8683,127.805,127.8604,28700.0
2014-02-18 13:00:00,161.6,161.62,161.6,161.62,11200.0,127.8683,127.8841,127.8683,127.8841,11200.0
2014-02-18 13:05:00,161.63,161.63,161.6,161.6,7700.0,127.8921,127.8921,127.8683,127.8683,7700.0
2014-02-18 13:10:00,161.6,161.62,161.59,161.6,6700.0,127.8683,127.8841,127.8604,127.8683,6700.0
2014-02-18 13:15:00,161.62,161.63,161.56,161.58,5500.0,127.8841,127.8921,127.8367,127.8525,5500.0
2014-02-18 13:20:00,161.57,161.59,161.5,161.51,17000.0,127.8446,127.8604,127.7892,127.7971,17000.0
2014-02-18 13:25:00,161.51,161.55,161.49,161.5,13300.0,127.7971,127.8288,127.7813,127.7892,13300.0
2014-02-18 13:30:00,161.49,161.49,161.43,161.47,20300.0,127.7813,127.7813,127.7338,127.7655,20300.0
2014-02-18 13:35:00,161.46,161.48,161.43,161.48,16400.0,127.7575,127.7734,127.7338,127.7734,16400.0
2014-02-18 13:40:00,161.48,161.52,161.48,161.49,19200.0,127.7734,127.805,127.7734,127.7813,19200.0
2014-02-18 13:45:00,161.48,161.49,161.3,161.35,56500.0,127.7734,127.7813,127.6309,127.6705,56500.0
2014-02-18 13:50:00,161.34,161.36,161.3,161.33,33900.0,127.6626,127.6784,127.6309,127.6547,33900.0
2014-02-18 13:55:00,161.34,161.47,161.34,161.45,34000.0,127.6626,127.7655,127.6626,127.7496,34000.0
2014-02-18 14:00:00,161.45,161.53,161.44,161.48,53100.0,127.7496,127.8129,127.7417,127.7734,53100.0
2014-02-18 14:05:00,161.49,161.53,161.47,161.48,17300.0,127.7813,127.8129,127.7655,127.7734,17300.0
2014-02-18 14:10:00,161.48,161.53,161.45,161.5,23000.0,127.7734,127.8129,127.7496,127.7892,23000.0
2014-02-18 14:15:00,161.51,161.57,161.51,161.55,34900.0,127.7971,127.8446,127.7971,127.8288,34900.0
2014-02-18 14:20:00,161.55,161.55,161.49,161.55,83000.0,127.8288,127.8288,127.7813,127.8288,83000.0
2014-02-18 14:25:00,161.54,161.56,161.48,161.48,22300.0,127.8208,127.8367,127.7734,127.7734,22300.0
2014-02-18 14:30:00,161.48,161.54,161.47,161.52,24700.0,127.7734,127.8208,127.7655,127.805,24700.0
2014-02-18 14:35:00,161.52,161.54,161.48,161.53,38400.0,127.805,127.8208,127.7734,127.8129,38400.0
2014-02-18 14:40:00,161.52,161.55,161.5,161.54,22200.0,127.805,127.8288,127.7892,127.8208,22200.0
2014-02-18 14:45:00,161.54,161.59,161.52,161.58,32300.0,127.8208,127.8604,127.805,127.8525,32300.0
2014-02-18 14:50:00,161.58,161.61,161.53,161.53,39400.0,127.8525,127.8762,127.8129,127.8129,39400.0
2014-02-18 14:55:00,161.53,161.53,161.49,161.49,18400.0,127.8129,127.8129,127.7813,127.7813,18400.0
2014-02-18 15:00:00,161.49,161.5,161.42,161.43,19700.0,127.7813,127.7892,127.7259,127.7338,19700.0
2014-02-18 15:05:00,161.43,161.47,161.43,161.45,35900.0,127.7338,127.7655,127.7338,127.7496,35900.0
2014-02-18 15:10:00,161.45,161.53,161.44,161.5,44400.0,127.7496,127.8129,127.7417,127.7892,44400.0
2014-02-18 15:15:00,161.5,161.51,161.48,161.5,46300.0,127.7892,127.7971,127.7734,127.7892,46300.0
2014-02-18 15:20:00,161.5,161.56,161.5,161.5,18000.0,127.7892,127.8367,127.7892,127.7892,18000.0
2014-02-18 15:25:00,161.51,161.57,161.49,161.55,40900.0,127.7971,127.8446,127.7813,127.8288,40900.0
2014-02-18 15:30:00,161.55,161.55,161.51,161.54,20500.0,127.8288,127.8288,127.7971,127.8208,20500.0
2014-02-18 15:35:00,161.54,161.55,161.51,161.53,35500.0,127.8208,127.8288,127.7971,127.8129,35500.0
2014-02-18 15:40:00,161.53,161.53,161.45,161.47,55900.0,127.8129,127.8129,127.7496,127.7655,55900.0
2014-02-18 15:45:00,161.47,161.51,161.4,161.49,110500.0,127.7655,127.7971,127.7101,127.7813,110500.0
2014-02-18 15:50:00,161.49,161.58,161.47,161.48,147800.0,127.7813,127.8525,127.7655,127.7734,147800.0
2014-02-18 15:55:00,161.47,161.48,161.34,161.38,380300.0,127.7655,127.7734,127.6626,127.6942,380300.0
2014-02-19 09:30:00,161.02,161.18,160.91,161.1,213900.0,127.4094,127.536,127.3223,127.4727,213900.0
2014-02-19 09:35:00,161.08,161.4,161.02,161.37,160500.0,127.4569,127.7101,127.4094,127.6863,160500.0
2014-02-19 09:40:00,161.39,161.48,161.32,161.45,120800.0,127.7021,127.7734,127.6468,127.7496,120800.0
2014-02-19 09:45:00,161.47,161.68,161.46,161.63,116700.0,127.7655,127.9316,127.7575,127.8921,116700.0
2014-02-19 09:50:00,161.63,161.71,161.61,161.71,92000.0,127.8921,127.9554,127.8762,127.9554,92000.0
2014-02-19 09:55:00,161.73,161.87,161.65,161.87,116500.0,127.9712,128.082,127.9079,128.082,116500.0
2014-02-19 10:00:00,161.86,161.91,161.74,161.81,206500.0,128.074,128.1136,127.9791,128.0345,206500.0
2014-02-19 10:05:00,161.81,161.89,161.76,161.89,81800.0,128.0345,128.0978,127.9949,128.0978,81800.0
2014-02-19 10:10:00,161.89,162.12,161.87,162.12,172000.0,128.0978,128.2798,128.082,128.2798,172000.0
2014-02-19 10:15:00,162.12,162.3,162.12,162.26,129300.0,128.2798,128.4222,128.2798,128.3905,129300.0
2014-02-19 10:20:00,162.26,162.26,162.15,162.22,64300.0,128.3905,128.3905,128.3035,128.3589,64300.0
2014-02-19 10:25:00,162.24,162.29,162.21,162.25,57500.0,128.3747,128.4143,128.351,128.3826,57500.0
2014-02-19 10:30:00,162.26,162.34,162.24,162.28,127300.0,128.3905,128.4539,128.3747,128.4064,127300.0
2014-02-19 10:35:00,162.28,162.34,162.17,162.18,64300.0,128.4064,128.4539,128.3193,128.3272,64300.0
2014-02-19 10:40:00,162.18,162.23,162.17,162.2,44400.0,128.3272,128.3668,128.3193,128.3431,44400.0
2014-02-19 10:45:00,162.2,162.21,162.12,162.12,72900.0,128.3431,128.351,128.2798,128.2798,72900.0
2014-02-19 10:50:00,162.11,162.17,162.09,162.17,38500.0,128.2719,128.3193,128.256,128.3193,38500.0
2014-02-19 10:55:00,162.16,162.19,162.01,162.03,84100.0,128.3114,128.3352,128.1927,128.2086,84100.0
2014-02-19 11:00:00,162.03,162.08,161.96,162.0,75800.0,128.2086,128.2481,128.1532,128.1848,75800.0
2014-02-19 11:05:00,162.0,162.02,161.94,161.98,44100.0,128.1848,128.2006,128.1373,128.169,44100.0
2014-02-19 11:10:00,161.97,161.97,161.83,161.85,63300.0,128.1611,128.1611,128.0503,128.0661,63300.0
2014-02-19 11:15:00,161.85,161.96,161.85,161.93,55700.0,128.0661,128.1532,128.0661,128.1294,55700.0
2014-02-19 11:20:00,161.93,161.97,161.89,161.97,42200.0,128.1294,128.1611,128.0978,128.1611,42200.0
2014-02-19 11:25:00,161.97,161.99,161.94,161.94,53100.0,128.1611,128.1769,128.1373,128.1373,53100.0
2014-02-19 11:30:00,161.94,161.96,161.91,161.92,19300.0,128.1373,128.1532,128.1136,128.1215,19300.0
2014-02-19 11:35:00,161.92,161.94,161.8,161.84,53100.0,128.1215,128.1373,128.0266,128.0582,53100.0
2014-02-19 11:40:00,161.84,161.96,161.82,161.93,85600.0,128.0582,128.1532,128.0424,128.1294,85600.0
2014-02-19 11:45:00,161.94,162.0,161.89,161.96,104600.0,128.1373,128.1848,128.0978,128.1532,104600.0
2014-02-19 11:50:00,161.95,161.98,161.9,161.91,18400.0,128.1453,128.169,128.1057,128.1136,18400.0
2014-02-19 11:55:00,161.91,161.94,161.44,161.44,165000.0,128.1136,128.1373,127.7417,127.7417,165000.0
2014-02-19 12:00:00,161.45,161.45,161.22,161.41,247600.0,127.7496,127.7496,127.5676,127.718,247600.0
2014-02-19 12:05:00,161.4,161.44,161.32,161.33,49500.0,127.7101,127.7417,127.6468,127.6547,49500.0
2014-02-19 12:10:00,161.33,161.36,161.28,161.35,129400.0,127.6547,127.6784,127.6151,127.6705,129400.0
2014-02-19 12:15:00,161.34,161.34,161.06,161.1,194900.0,127.6626,127.6626,127.441,127.4727,194900.0
2014-02-19 12:20:00,161.09,161.1,160.87,161.02,215000.0,127.4648,127.4727,127.2907,127.4094,215000.0
2014-02-19 12:25:00,161.02,161.02,160.95,160.99,72700.0,127.4094,127.4094,127.354,127.3856,72700.0
2014-02-19 12:30:00,160.99,161.13,160.99,161.06,78200.0,127.3856,127.4964,127.3856,127.441,78200.0
2014-02-19 12:35:00,161.05,161.11,161.0,161.1,130100.0,127.4331,127.4806,127.3936,127.4727,130100.0
2014-02-19 12:40:00,161.1,161.1,161.01,161.06,28600.0,127.4727,127.4727,127.4015,127.441,28600.0
2014-02-19 12:45:00,161.06,161.06,160.95,160.98,71100.0,127.441,127.441,127.354,127.3777,71100.0
2014-02-19 12:50:00,160.98,161.07,160.98,161.0,35900.0,127.3777,127.4489,127.3777,127.3936,35900.0
2014-02-19 12:55:00,161.0,161.11,160.99,161.1,32200.0,127.3936,127.4806,127.3856,127.4727,32200.0
2014-02-19 13:00:00,161.09,161.11,161.06,161.11,22000.0,127.4648,127.4806,127.441,127.4806,22000.0
2014-02-19 13:05:00,161.12,161.29,161.06,161.28,47200.0,127.4885,127.623,127.441,127.6151,47200.0
2014-02-19 13:10:00,161.28,161.35,161.23,161.35,54700.0,127.6151,127.6705,127.5755,127.6705,54700.0
2014-02-19 13:15:00,161.37,161.42,161.35,161.38,137300.0,127.6863,127.7259,127.6705,127.6942,137300.0
2014-02-19 13:20:00,161.39,161.45,161.37,161.45,33600.0,127.7021,127.7496,127.6863,127.7496,33600.0
2014-02-19 13:25:00,161.46,161.49,161.42,161.43,42400.0,127.7575,127.7813,127.7259,127.7338,42400.0
2014-02-19 13:30:00,161.43,161.49,161.43,161.47,23700.0,127.7338,127.7813,127.7338,127.7655,23700.0
2014-02-19 13:35:00,161.47,161.49,161.41,161.41,42000.0,127.7655,127.7813,127.718,127.718,42000.0
2014-02-19 13:40:00,161.4,161.42,161.37,161.39,39800.0,127.7101,127.7259,127.6863,127.7021,39800.0
2014-02-19 13:45:00,161.38,161.39,161.35,161.37,38900.0,127.6942,127.7021,127.6705,127.6863,38900.0
2014-02-19 13:50:00,161.38,161.48,161.38,161.42,47600.0,127.6942,127.7734,127.6942,127.7259,47600.0
2014-02-19 13:55:00,161.45,161.45,161.26,161.27,66400.0,127.7496,127.7496,127.5993,127.6072,66400.0
2014-02-19 14:00:00,161.28,161.52,161.2,161.28,203000.0,127.6151,127.805,127.5518,127.6151,203000.0
2014-02-19 14:05:00,161.28,161.66,161.27,161.61,104500.0,127.6151,127.9158,127.6072,127.8762,104500.0
2014-02-19 14:10:00,161.61,161.64,161.47,161.5,70200.0,127.8762,127.9,127.7655,127.7892,70200.0
2014-02-19 14:15:00,161.48,161.48,161.3,161.36,87900.0,127.7734,127.7734,127.6309,127.6784,87900.0
2014-02-19 14:20:00,161.35,161.35,161.04,161.22,222200.0,127.6705,127.6705,127.4252,127.5676,222200.0
2014-02-19 14:25:00,161.23,161.34,161.12,161.34,45400.0,127.5755,127.6626,127.4885,127.6626,45400.0
2014-02-19 14:30:00,161.35,161.35,161.2,161.26,72600.0,127.6705,127.6705,127.5518,127.5993,72600.0
2014-02-19 14:35:00,161.26,161.36,161.19,161.29,66700.0,127.5993,127.6784,127.5439,127.623,66700.0
2014-02-19 14:40:00,161.29,161.4,161.14,161.16,85000.0,127.623,127.7101,127.5043,127.5202,85000.0
2014-02-19 14:45:00,161.15,161.25,161.1,161.2,47700.0,127.5122,127.5914,127.4727,127.5518,47700.0
2014-02-19 14:50:00,161.2,161.25,161.15,161.24,43600.0,127.5518,127.5914,127.5122,127.5835,43600.0
2014-02-19 14:55:00,161.24,161.27,161.05,161.19,96800.0,127.5835,127.6072,127.4331,127.5439,96800.0
2014-02-19 15:00:00,161.19,161.29,161.17,161.18,100300.0,127.5439,127.623,127.5281,127.536,100300.0
2014-02-19 15:05:00,161.2,161.22,161.15,161.18,33900.0,127.5518,127.5676,127.5122,127.536,33900.0
2014-02-19 15:10:00,161.18,161.18,160.91,161.03,193200.0,127.536,127.536,127.3223,127.4173,193200.0
2014-02-19 15:15:00,161.03,161.09,160.85,160.86,120200.0,127.4173,127.4648,127.2749,127.2828,120200.0
2014-02-19 15:20:00,160.86,160.88,160.78,160.87,129200.0,127.2828,127.2986,127.2195,127.2907,129200.0
2014-02-19 15:25:00,160.88,160.88,160.72,160.72,93800.0,127.2986,127.2986,127.172,127.172,93800.0
2014-02-19 15:30:00,160.74,160.78,160.69,160.72,132300.0,127.1878,127.2195,127.1483,127.172,132300.0
2014-02-19 15:35:00,160.72,160.78,160.66,160.76,97400.0,127.172,127.2195,127.1245,127.2037,97400.0
2014-02-19 15:40:00,160.76,160.83,160.65,160.66,129500.0,127.2037,127.259,127.1166,127.1245,129500.0
2014-02-19 15:45:00,160.65,160.71,160.47,160.55,226100.0,127.1166,127.1641,126.9742,127.0375,226100.0
2014-02-19 15:50:00,160.56,160.62,160.38,160.4,260200.0,127.0454,127.0929,126.903,126.9188,260200.0
2014-02-19 15:55:00,160.4,160.52,160.38,160.48,470700.0,126.9188,127.0137,126.903,126.9821,470700.0
2014-02-20 09:30:00,160.56,160.85,160.48,160.71,198800.0,127.0454,127.2749,126.9821,127.1641,198800.0
2014-02-20 09:35:00,160.7,160.88,154.8,160.56,164300.0,127.1562,127.2986,122.4877,127.0454,164300.0
2014-02-20 09:40:00,160.55,160.61,160.44,160.6,120900.0,127.0375,127.085,126.9504,127.0771,120900.0
2014-02-20 09:45:00,160.61,160.65,160.47,160.51,121200.0,127.085,127.1166,126.9742,127.0058,121200.0
2014-02-20 09:50:00,160.5,160.61,160.36,160.36,87400.0,126.9979,127.085,126.8871,126.8871,87400.0
2014-02-20 09:55:00,160.36,160.39,160.26,160.38,124800.0,126.8871,126.9109,126.808,126.903,124800.0
2014-02-20 10:00:00,160.34,160.56,160.1,160.52,286100.0,126.8713,127.0454,126.6814,127.0137,286100.0
2014-02-20 10:05:00,160.53,160.53,160.23,160.23,125000.0,127.0217,127.0217,126.7843,126.7843,125000.0
2014-02-20 10:10:00,160.25,160.72,160.25,160.71,146200.0,126.8001,127.172,126.8001,127.1641,146200.0
2014-02-20 10:15:00,160.71,160.87,160.69,160.75,110000.0,127.1641,127.2907,127.1483,127.1957,110000.0
2014-02-20 10:20:00,160.75,160.78,160.69,160.7,113700.0,127.1957,127.2195,127.1483,127.1562,113700.0
2014-02-20 10:25:00,160.71,160.82,160.68,160.72,69400.0,127.1641,127.2511,127.1404,127.172,69400.0
2014-02-20 10:30:00,160.73,161.09,160.73,161.04,198100.0,127.1799,127.4648,127.1799,127.4252,198100.0
2014-02-20 10:35:00,161.06,161.09,160.99,161.05,131600.0,127.441,127.4648,127.3856,127.4331,131600.0
2014-02-20 10:40:00,161.06,161.17,161.05,161.1,134300.0,127.441,127.5281,127.4331,127.4727,134300.0
2014-02-20 10:45:00,161.1,161.14,161.06,161.08,55900.0,127.4727,127.5043,127.441,127.4569,55900.0
2014-02-20 10:50:00,161.09,161.16,161.03,161.16,48700.0,127.4648,127.5202,127.4173,127.5202,48700.0
2014-02-20 10:55:00,161.17,161.3,161.17,161.18,231700.0,127.5281,127.6309,127.5281,127.536,231700.0
2014-02-20 11:00:00,161.19,161.3,161.19,161.3,46400.0,127.5439,127.6309,127.5439,127.6309,46400.0
2014-02-20 11:05:00,161.31,161.44,161.31,161.42,67500.0,127.6388,127.7417,127.6388,127.7259,67500.0
2014-02-20 11:10:00,161.42,161.43,161.26,161.27,54000.0,127.7259,127.7338,127.5993,127.6072,54000.0
2014-02-20 11:15:00,161.26,161.27,161.19,161.19,61900.0,127.5993,127.6072,127.5439,127.5439,61900.0
2014-02-20 11:20:00,161.18,161.23,161.13,161.13,43200.0,127.536,127.5755,127.4964,127.4964,43200.0
2014-02-20 11:25:00,161.12,161.13,161.01,161.08,76900.0,127.4885,127.4964,127.4015,127.4569,76900.0
2014-02-20 11:30:00,161.08,161.14,161.07,161.14,27900.0,127.4569,127.5043,127.4489,127.5043,27900.0
2014-02-20 11:35:00,161.15,161.28,161.13,161.15,82100.0,127.5122,127.6151,127.4964,127.5122,82100.0
2014-02-20 11:40:00,161.14,161.23,161.14,161.18,56500.0,127.5043,127.5755,127.5043,127.536,56500.0
2014-02-20 11:45:00,161.2,161.29,161.2,161.27,55800.0,127.5518,127.623,127.5518,127.6072,55800.0
2014-02-20 11:50:00,161.28,161.29,161.12,161.19,129700.0,127.6151,127.623,127.4885,127.5439,129700.0
2014-02-20 11:55:00,161.21,161.22,161.14,161.17,36600.0,127.5597,127.5676,127.5043,127.5281,36600.0
2014-02-20 12:00:00,161.18,161.19,161.13,161.15,16100.0,127.536,127.5439,127.4964,127.5122,16100.0
2014-02-20 12:05:00,161.15,161.22,161.15,161.21,22800.0,127.5122,127.5676,127.5122,127.5597,22800.0
2014-02-20 12:10:00,161.21,161.25,161.19,161.19,17000.0,127.5597,127.5914,127.5439,127.5439,17000.0
2014-02-20 12:15:00,161.18,161.39,161.17,161.36,86300.0,127.536,127.7021,127.5281,127.6784,86300.0
2014-02-20 12:20:00,161.35,161.41,161.35,161.38,58400.0,127.6705,127.718,127.6705,127.6942,58400.0
2014-02-20 12:25:00,161.38,161.48,161.33,161.46,57900.0,127.6942,127.7734,127.6547,127.7575,57900.0
2014-02-20 12:30:00,161.47,161.5,161.46,161.47,51400.0,127.7655,127.7892,127.7575,127.7655,51400.0
2014-02-20 12:35:00,161.49,161.51,161.44,161.47,40000.0,127.7813,127.7971,127.7417,127.7655,40000.0
2014-02-20 12:40:00,161.48,161.6,161.48,161.58,98400.0,127.7734,127.8683,127.7734,127.8525,98400.0
2014-02-20 12:45:00,161.58,161.59,161.55,161.57,15400.0,127.8525,127.8604,127.8288,127.8446,15400.0
2014-02-20 12:50:00,161.57,161.6,161.54,161.54,38500.0,127.8446,127.8683,127.8208,127.8208,38500.0
2014-02-20 12:55:00,161.54,161.54,161.5,161.51,21100.0,127.8208,127.8208,127.7892,127.7971,21100.0
2014-02-20 13:00:00,161.51,161.63,161.51,161.63,41400.0,127.7971,127.8921,127.7971,127.8921,41400.0
2014-02-20 13:05:00,161.64,161.65,161.59,161.64,16400.0,127.9,127.9079,127.8604,127.9,16400.0
2014-02-20 13:10:00,161.64,161.65,161.6,161.6,22400.0,127.9,127.9079,127.8683,127.8683,22400.0
2014-02-20 13:15:00,161.6,161.61,161.56,161.58,21900.0,127.8683,127.8762,127.8367,127.8525,21900.0
2014-02-20 13:20:00,161.57,161.59,161.53,161.57,67900.0,127.8446,127.8604,127.8129,127.8446,67900.0
2014-02-20 13:25:00,161.56,161.6,161.56,161.58,14300.0,127.8367,127.8683,127.8367,127.8525,14300.0
2014-02-20 13:30:00,161.59,161.68,161.59,161.66,52800.0,127.8604,127.9316,127.8604,127.9158,52800.0
2014-02-20 13:35:00,161.67,161.7,161.65,161.67,20200.0,127.9237,127.9474,127.9079,127.9237,20200.0
2014-02-20 13:40:00,161.66,161.68,161.56,161.61,42100.0,127.9158,127.9316,127.8367,127.8762,42100.0
2014-02-20 13:45:00,161.6,161.66,161.59,161.66,23400.0,127.8683,127.9158,127.8604,127.9158,23400.0
2014-02-20 13:50:00,161.66,161.7,161.63,161.64,13500.0,127.9158,127.9474,127.8921,127.9,13500.0
2014-02-20 13:55:00,161.64,161.65,161.62,161.64,18000.0,127.9,127.9079,127.8841,127.9,18000.0
2014-02-20 14:00:00,161.63,161.63,161.43,161.43,73100.0,127.8921,127.8921,127.7338,127.7338,73100.0
2014-02-20 14:05:00,161.45,161.47,161.42,161.47,68300.0,127.7496,127.7655,127.7259,127.7655,68300.0
2014-02-20 14:10:00,161.48,161.58,161.43,161.58,62900.0,127.7734,127.8525,127.7338,127.8525,62900.0
2014-02-20 14:15:00,161.57,161.7,161.56,161.65,94200.0,127.8446,127.9474,127.8367,127.9079,94200.0
2014-02-20 14:20:00,161.66,161.72,161.63,161.65,385700.0,127.9158,127.9633,127.8921,127.9079,385700.0
2014-02-20 14:25:00,161.66,161.67,161.5,161.55,95000.0,127.9158,127.9237,127.7892,127.8288,95000.0
2014-02-20 14:30:00,161.56,161.56,161.42,161.48,26200.0,127.8367,127.8367,127.7259,127.7734,26200.0
2014-02-20 14:35:00,161.49,161.53,161.46,161.52,20700.0,127.7813,127.8129,127.7575,127.805,20700.0
2014-02-20 14:40:00,161.54,161.63,161.54,161.61,57800.0,127.8208,127.8921,127.8208,127.8762,57800.0
2014-02-20 14:45:00,161.61,161.65,161.59,161.62,46900.0,127.8762,127.9079,127.8604,127.8841,46900.0
2014-02-20 14:50:00,161.63,161.66,161.54,161.57,31000.0,127.8921,127.9158,127.8208,127.8446,31000.0
2014-02-20 14:55:00,161.57,161.66,161.55,161.64,39000.0,127.8446,127.9158,127.8288,127.9,39000.0
2014-02-20 15:00:00,161.64,161.71,161.63,161.65,74800.0,127.9,127.9554,127.8921,127.9079,74800.0
2014-02-20 15:05:00,161.64,161.64,161.6,161.64,18400.0,127.9,127.9,127.8683,127.9,18400.0
2014-02-20 15:10:00,161.64,161.68,161.62,161.62,89200.0,127.9,127.9316,127.8841,127.8841,89200.0
2014-02-20 15:15:00,161.62,161.65,161.62,161.64,12000.0,127.8841,127.9079,127.8841,127.9,12000.0
2014-02-20 15:20:00,161.63,161.66,161.54,161.54,36900.0,127.8921,127.9158,127.8208,127.8208,36900.0
2014-02-20 15:25:00,161.53,161.59,161.48,161.53,23800.0,127.8129,127.8604,127.7734,127.8129,23800.0
2014-02-20 15:30:00,161.55,161.6,161.49,161.49,30600.0,127.8288,127.8683,127.7813,127.7813,30600.0
2014-02-20 15:35:00,161.49,161.53,161.43,161.43,183000.0,127.7813,127.8129,127.7338,127.7338,183000.0
2014-02-20 15:40:00,161.43,161.56,161.42,161.54,192700.0,127.7338,127.8367,127.7259,127.8208,192700.0
2014-02-20 15:45:00,161.54,161.66,161.54,161.66,125100.0,127.8208,127.9158,127.8208,127.9158,125100.0
2014-02-20 15:50:00,161.66,161.7,161.54,161.56,168200.0,127.9158,127.9474,127.8208,127.8367,168200.0
2014-02-20 15:55:00,161.55,161.56,161.38,161.39,347400.0,127.8288,127.8367,127.6942,127.7021,347400.0
2014-02-21 09:30:00,161.08,161.1,160.92,160.98,139400.0,127.8013,127.8172,127.6744,127.722,139400.0
2014-02-21 09:35:00,160.98,161.01,160.84,160.89,84100.0,127.722,127.7458,127.6109,127.6506,84100.0
2014-02-21 09:40:00,160.9,161.05,160.89,161.02,97000.0,127.6585,127.7775,127.6506,127.7537,97000.0
2014-02-21 09:45:00,161.03,161.28,161.03,161.26,89900.0,127.7617,127.96,127.7617,127.9441,89900.0
2014-02-21 09:50:00,161.29,161.48,161.29,161.44,94100.0,127.9679,128.1187,127.9679,128.087,94100.0
2014-02-21 09:55:00,161.45,161.48,161.34,161.43,71400.0,128.0949,128.1187,128.0076,128.079,71400.0
2014-02-21 10:00:00,161.39,161.62,161.39,161.58,141500.0,128.0473,128.2298,128.0473,128.198,141500.0
2014-02-21 10:05:00,161.59,161.59,161.42,161.46,62300.0,128.206,128.206,128.0711,128.1028,62300.0
2014-02-21 10:10:00,161.45,161.52,161.39,161.41,40800.0,128.0949,128.1504,128.0473,128.0632,40800.0
2014-02-21 10:15:00,161.42,161.45,161.34,161.36,70100.0,128.0711,128.0949,128.0076,128.0235,70100.0
2014-02-21 10:20:00,161.36,161.36,161.06,161.12,153400.0,128.0235,128.0235,127.7855,127.8331,153400.0
2014-02-21 10:25:00,161.12,161.17,161.01,161.08,116400.0,127.8331,127.8727,127.7458,127.8013,116400.0
2014-02-21 10:30:00,161.11,161.3,161.11,161.24,129300.0,127.8251,127.9759,127.8251,127.9283,129300.0
2014-02-21 10:35:00,161.24,161.37,161.23,161.35,74500.0,127.9283,128.0314,127.9203,128.0156,74500.0
2014-02-21 10:40:00,161.36,161.46,161.33,161.42,127500.0,128.0235,128.1028,127.9997,128.0711,127500.0
2014-02-21 10:45:00,161.41,161.47,161.4,161.45,44000.0,128.0632,128.1108,128.0552,128.0949,44000.0
2014-02-21 10:50:00,161.44,161.46,161.36,161.39,26200.0,128.087,128.1028,128.0235,128.0473,26200.0
2014-02-21 10:55:00,161.38,161.43,161.38,161.4,27100.0,128.0394,128.079,128.0394,128.0552,27100.0
2014-02-21 11:00:00,161.4,161.55,161.39,161.55,101400.0,128.0552,128.1742,128.0473,128.1742,101400.0
2014-02-21 11:05:00,161.54,161.54,161.44,161.45,59400.0,128.1663,128.1663,128.087,128.0949,59400.0
2014-02-21 11:10:00,161.47,161.49,161.29,161.34,106700.0,128.1108,128.1266,127.9679,128.0076,106700.0
2014-02-21 11:15:00,161.34,161.42,161.33,161.36,27600.0,128.0076,128.0711,127.9997,128.0235,27600.0
2014-02-21 11:20:00,161.35,161.45,161.34,161.43,40400.0,128.0156,128.0949,128.0076,128.079,40400.0
2014-02-21 11:25:00,161.43,161.43,161.34,161.39,35800.0,128.079,128.079,128.0076,128.0473,35800.0
2014-02-21 11:30:00,161.41,161.51,161.38,161.49,51600.0,128.0632,128.1425,128.0394,128.1266,51600.0
2014-02-21 11:35:00,161.49,161.53,161.42,161.45,33500.0,128.1266,128.1584,128.0711,128.0949,33500.0
2014-02-21 11:40:00,161.46,161.48,161.42,161.43,25800.0,128.1028,128.1187,128.0711,128.079,25800.0
2014-02-21 11:45:00,161.43,161.45,161.36,161.39,19300.0,128.079,128.0949,128.0235,128.0473,19300.0
2014-02-21 11:50:00,161.4,161.45,161.38,161.4,33800.0,128.0552,128.0949,128.0394,128.0552,33800.0
2014-02-21 11:55:00,161.4,161.42,161.36,161.37,17300.0,128.0552,128.0711,128.0235,128.0314,17300.0
2014-02-21 12:00:00,161.38,161.44,161.37,161.41,24700.0,128.0394,128.087,128.0314,128.0632,24700.0
2014-02-21 12:05:00,161.42,161.44,161.36,161.37,16900.0,128.0711,128.087,128.0235,128.0314,16900.0
2014-02-21 12:10:00,161.38,161.41,161.33,161.33,118100.0,128.0394,128.0632,127.9997,127.9997,118100.0
2014-02-21 12:15:00,161.32,161.38,161.29,161.36,16500.0,127.9918,128.0394,127.9679,128.0235,16500.0
2014-02-21 12:20:00,161.35,161.41,161.34,161.35,35000.0,128.0156,128.0632,128.0076,128.0156,35000.0
2014-02-21 12:25:00,161.34,161.38,161.29,161.29,43100.0,128.0076,128.0394,127.9679,127.9679,43100.0
2014-02-21 12:30:00,161.3,161.33,161.23,161.23,135900.0,127.9759,127.9997,127.9203,127.9203,135900.0
2014-02-21 12:35:00,161.24,161.26,161.23,161.26,15100.0,127.9283,127.9441,127.9203,127.9441,15100.0
2014-02-21 12:40:00,161.25,161.26,161.19,161.19,44000.0,127.9362,127.9441,127.8886,127.8886,44000.0
2014-02-21 12:45:00,161.18,161.19,161.05,161.12,80200.0,127.8807,127.8886,127.7775,127.8331,80200.0
2014-02-21 12:50:00,161.12,161.23,161.12,161.22,54500.0,127.8331,127.9203,127.8331,127.9124,54500.0
2014-02-21 12:55:00,161.21,161.22,161.2,161.22,7500.0,127.9045,127.9124,127.8965,127.9124,7500.0
2014-02-21 13:00:00,161.21,161.24,161.2,161.2,15600.0,127.9045,127.9283,127.8965,127.8965,15600.0
2014-02-21 13:05:00,161.18,161.33,161.16,161.29,23300.0,127.8807,127.9997,127.8648,127.9679,23300.0
2014-02-21 13:10:00,161.29,161.37,161.27,161.35,26200.0,127.9679,128.0314,127.9521,128.0156,26200.0
2014-02-21 13:15:00,161.32,161.32,161.25,161.27,15500.0,127.9918,127.9918,127.9362,127.9521,15500.0
2014-02-21 13:20:00,161.28,161.32,161.25,161.29,13500.0,127.96,127.9918,127.9362,127.9679,13500.0
2014-02-21 13:25:00,161.28,161.3,161.22,161.22,12400.0,127.96,127.9759,127.9124,127.9124,12400.0
2014-02-21 13:30:00,161.25,161.28,161.23,161.24,12900.0,127.9362,127.96,127.9203,127.9283,12900.0
2014-02-21 13:35:00,161.24,161.24,161.06,161.07,69000.0,127.9283,127.9283,127.7855,127.7934,69000.0
2014-02-21 13:40:00,161.06,161.12,161.04,161.11,28600.0,127.7855,127.8331,127.7696,127.8251,28600.0
2014-02-21 13:45:00,161.1,161.13,161.08,161.1,15500.0,127.8172,127.841,127.8013,127.8172,15500.0
2014-02-21 13:50:00,161.11,161.11,161.05,161.07,12600.0,127.8251,127.8251,127.7775,127.7934,12600.0
2014-02-21 13:55:00,161.07,161.12,161.02,161.07,26700.0,127.7934,127.8331,127.7537,127.7934,26700.0
2014-02-21 14:00:00,161.07,161.13,161.07,161.11,33900.0,127.7934,127.841,127.7934,127.8251,33900.0
2014-02-21 14:05:00,161.11,161.14,161.06,161.06,19900.0,127.8251,127.8489,127.7855,127.7855,19900.0
2014-02-21 14:10:00,161.06,161.08,160.88,160.9,88500.0,127.7855,127.8013,127.6427,127.6585,88500.0
2014-02-21 14:15:00,160.91,160.94,160.87,160.89,37500.0,127.6665,127.6903,127.6347,127.6506,37500.0
2014-02-21 14:20:00,160.9,160.93,160.79,160.86,70400.0,127.6585,127.6823,127.5712,127.6268,70400.0
2014-02-21 14:25:00,160.86,160.93,160.81,160.82,67500.0,127.6268,127.6823,127.5871,127.595,67500.0
2014-02-21 14:30:00,160.81,160.81,160.66,160.77,125400.0,127.5871,127.5871,127.4681,127.5554,125400.0
2014-02-21 14:35:00,160.77,160.79,160.72,160.72,52800.0,127.5554,127.5712,127.5157,127.5157,52800.0
2014-02-21 14:40:00,160.72,160.85,160.69,160.83,34600.0,127.5157,127.6189,127.4919,127.603,34600.0
2014-02-21 14:45:00,160.83,160.83,160.77,160.82,29200.0,127.603,127.603,127.5554,127.595,29200.0
2014-02-21 14:50:00,160.83,160.89,160.81,160.89,25600.0,127.603,127.6506,127.5871,127.6506,25600.0
2014-02-21 14:55:00,160.89,160.99,160.89,160.92,46300.0,127.6506,127.7299,127.6506,127.6744,46300.0
2014-02-21 15:00:00,160.91,160.95,160.89,160.93,28100.0,127.6665,127.6982,127.6506,127.6823,28100.0
2014-02-21 15:05:00,160.94,161.06,160.93,161.05,28800.0,127.6903,127.7855,127.6823,127.7775,28800.0
2014-02-21 15:10:00,161.04,161.06,160.96,160.99,47100.0,127.7696,127.7855,127.7061,127.7299,47100.0
2014-02-21 15:15:00,161.01,161.06,160.99,161.05,19500.0,127.7458,127.7855,127.7299,127.7775,19500.0
2014-02-21 15:20:00,161.04,161.12,161.03,161.09,32500.0,127.7696,127.8331,127.7617,127.8093,32500.0
2014-02-21 15:25:00,161.08,161.2,161.08,161.15,35400.0,127.8013,127.8965,127.8013,127.8569,35400.0
2014-02-21 15:30:00,161.15,161.19,161.04,161.05,48100.0,127.8569,127.8886,127.7696,127.7775,48100.0
2014-02-21 15:35:00,161.05,161.06,160.89,160.89,97000.0,127.7775,127.7855,127.6506,127.6506,97000.0
2014-02-21 15:40:00,160.9,160.99,160.9,160.92,65600.0,127.6585,127.7299,127.6585,127.6744,65600.0
2014-02-21 15:45:00,160.91,160.99,160.86,160.88,126500.0,127.6665,127.7299,127.6268,127.6427,126500.0
2014-02-21 15:50:00,160.88,160.88,160.83,160.84,105900.0,127.6427,127.6427,127.603,127.6109,105900.0
2014-02-21 15:55:00,160.85,160.85,160.62,160.75,503100.0,127.6189,127.6189,127.4364,127.5395,503100.0
2014-02-24 09:30:00,161.02,161.34,160.97,161.33,123600.0,127.7537,128.0076,127.7141,127.9997,123600.0
2014-02-24 09:35:00,161.34,161.57,161.3,161.52,210400.0,128.0076,128.1901,127.9759,128.1504,210400.0
2014-02-24 09:40:00,161.53,161.59,161.38,161.51,246800.0,128.1584,128.206,128.0394,128.1425,246800.0
2014-02-24 09:45:00,161.52,161.84,161.48,161.76,242200.0,128.1504,128.4043,128.1187,128.3408,242200.0
2014-02-24 09:50:00,161.77,162.13,161.77,162.07,301700.0,128.3488,128.6344,128.3488,128.5868,301700.0
2014-02-24 09:55:00,162.08,162.17,162.03,162.06,130000.0,128.5947,128.6661,128.5551,128.5789,130000.0
2014-02-24 10:00:00,162.06,162.12,161.84,161.88,213800.0,128.5789,128.6265,128.4043,128.4361,213800.0
2014-02-24 10:05:00,161.88,161.94,161.85,161.91,119000.0,128.4361,128.4837,128.4123,128.4599,119000.0
2014-02-24 10:10:00,161.92,162.03,161.9,161.99,128600.0,128.4678,128.5551,128.4519,128.5233,128600.0
2014-02-24 10:15:00,161.99,162.06,161.93,161.95,84900.0,128.5233,128.5789,128.4757,128.4916,84900.0
2014-02-24 10:20:00,161.96,161.99,161.85,161.99,55800.0,128.4995,128.5233,128.4123,128.5233,55800.0
2014-02-24 10:25:00,161.98,162.06,161.95,162.01,84300.0,128.5154,128.5789,128.4916,128.5392,84300.0
2014-02-24 10:30:00,162.02,162.11,161.96,162.06,65900.0,128.5471,128.6185,128.4995,128.5789,65900.0
2014-02-24 10:35:00,162.06,162.3,162.03,162.21,235500.0,128.5789,128.7693,128.5551,128.6979,235500.0
2014-02-24 10:40:00,162.2,162.25,162.17,162.22,91600.0,128.6899,128.7296,128.6661,128.7058,91600.0
2014-02-24 10:45:00,162.23,162.28,162.2,162.24,89700.0,128.7137,128.7534,128.6899,128.7217,89700.0
2014-02-24 10:50:00,162.25,162.26,162.17,162.18,60200.0,128.7296,128.7375,128.6661,128.6741,60200.0
2014-02-24 10:55:00,162.18,162.23,162.13,162.14,42400.0,128.6741,128.7137,128.6344,128.6423,42400.0
2014-02-24 11:00:00,162.15,162.16,162.03,162.04,45600.0,128.6503,128.6582,128.5551,128.563,45600.0
2014-02-24 11:05:00,162.04,162.14,162.03,162.1,66200.0,128.563,128.6423,128.5551,128.6106,66200.0
2014-02-24 11:10:00,162.09,162.23,162.09,162.19,82800.0,128.6027,128.7137,128.6027,128.682,82800.0
2014-02-24 11:15:00,162.2,162.2,162.11,162.13,46700.0,128.6899,128.6899,128.6185,128.6344,46700.0
2014-02-24 11:20:00,162.14,162.16,162.1,162.13,54200.0,128.6423,128.6582,128.6106,128.6344,54200.0
2014-02-24 11:25:00,162.14,162.25,162.13,162.25,80400.0,128.6423,128.7296,128.6344,128.7296,80400.0
2014-02-24 11:30:00,162.26,162.37,162.23,162.37,83400.0,128.7375,128.8248,128.7137,128.8248,83400.0
2014-02-24 11:35:00,162.37,162.53,162.33,162.47,155800.0,128.8248,128.9518,128.7931,128.9042,155800.0
2014-02-24 11:40:00,162.47,162.55,162.47,162.55,78600.0,128.9042,128.9676,128.9042,128.9676,78600.0
2014-02-24 11:45:00,162.55,162.56,162.47,162.54,36900.0,128.9676,128.9756,128.9042,128.9597,36900.0
2014-02-24 11:50:00,162.52,162.62,162.5,162.61,108300.0,128.9438,129.0232,128.928,129.0152,108300.0
2014-02-24 11:55:00,162.6,162.62,162.54,162.56,103700.0,129.0073,129.0232,128.9597,128.9756,103700.0
2014-02-24 12:00:00,162.58,162.69,162.58,162.66,118400.0,128.9914,129.0787,128.9914,129.0549,118400.0
2014-02-24 12:05:00,162.66,162.67,162.63,162.63,24200.0,129.0549,129.0628,129.0311,129.0311,24200.0
2014-02-24 12:10:00,162.63,162.63,162.57,162.58,22900.0,129.0311,129.0311,128.9835,128.9914,22900.0
2014-02-24 12:15:00,162.58,162.69,162.58,162.65,73500.0,128.9914,129.0787,128.9914,129.047,73500.0
2014-02-24 12:20:00,162.66,162.67,162.61,162.62,43200.0,129.0549,129.0628,129.0152,129.0232,43200.0
2014-02-24 12:25:00,162.62,162.63,162.59,162.59,17100.0,129.0232,129.0311,128.9994,128.9994,17100.0
2014-02-24 12:30:00,162.59,162.6,162.54,162.56,39900.0,128.9994,129.0073,128.9597,128.9756,39900.0
2014-02-24 12:35:00,162.56,162.62,162.55,162.56,36400.0,128.9756,129.0232,128.9676,128.9756,36400.0
2014-02-24 12:40:00,162.55,162.61,162.52,162.59,51700.0,128.9676,129.0152,128.9438,128.9994,51700.0
2014-02-24 12:45:00,162.58,162.6,162.54,162.57,27400.0,128.9914,129.0073,128.9597,128.9835,27400.0
2014-02-24 12:50:00,162.58,162.58,162.55,162.57,14300.0,128.9914,128.9914,128.9676,128.9835,14300.0
2014-02-24 12:55:00,162.57,162.58,162.56,162.58,10800.0,128.9835,128.9914,128.9756,128.9914,10800.0
2014-02-24 13:00:00,162.57,162.59,162.56,162.58,16900.0,128.9835,128.9994,128.9756,128.9914,16900.0
2014-02-24 13:05:00,162.58,162.59,162.55,162.56,12800.0,128.9914,128.9994,128.9676,128.9756,12800.0
2014-02-24 13:10:00,162.55,162.55,162.51,162.52,16100.0,128.9676,128.9676,128.9359,128.9438,16100.0
2014-02-24 13:15:00,162.52,162.54,162.5,162.51,22600.0,128.9438,128.9597,128.928,128.9359,22600.0
2014-02-24 13:20:00,162.51,162.57,162.49,162.56,16800.0,128.9359,128.9835,128.92,128.9756,16800.0
2014-02-24 13:25:00,162.55,162.57,162.54,162.54,18300.0,128.9676,128.9835,128.9597,128.9597,18300.0
2014-02-24 13:30:00,162.55,162.6,162.5,162.58,30100.0,128.9676,129.0073,128.928,128.9914,30100.0
2014-02-24 13:35:00,162.58,162.58,162.47,162.47,31000.0,128.9914,128.9914,128.9042,128.9042,31000.0
2014-02-24 13:40:00,162.47,162.51,162.4,162.42,30900.0,128.9042,128.9359,128.8486,128.8645,30900.0
2014-02-24 13:45:00,162.41,162.45,162.37,162.44,45300.0,128.8566,128.8883,128.8248,128.8804,45300.0
2014-02-24 13:50:00,162.44,162.45,162.41,162.44,29100.0,128.8804,128.8883,128.8566,128.8804,29100.0
2014-02-24 13:55:00,162.43,162.45,162.39,162.39,25400.0,128.8724,128.8883,128.8407,128.8407,25400.0
2014-02-24 14:00:00,162.4,162.56,162.4,162.53,61600.0,128.8486,128.9756,128.8486,128.9518,61600.0
2014-02-24 14:05:00,162.52,162.53,162.45,162.49,30900.0,128.9438,128.9518,128.8883,128.92,30900.0
2014-02-24 14:10:00,162.49,162.49,162.45,162.46,22500.0,128.92,128.92,128.8883,128.8962,22500.0
2014-02-24 14:15:00,162.46,162.51,162.45,162.49,13300.0,128.8962,128.9359,128.8883,128.92,13300.0
2014-02-24 14:20:00,162.49,162.5,162.47,162.48,8300.0,128.92,128.928,128.9042,128.9121,8300.0
2014-02-24 14:25:00,162.47,162.48,162.45,162.45,9900.0,128.9042,128.9121,128.8883,128.8883,9900.0
2014-02-24 14:30:00,162.45,162.48,162.43,162.44,20300.0,128.8883,128.9121,128.8724,128.8804,20300.0
2014-02-24 14:35:00,162.43,162.47,162.37,162.47,28900.0,128.8724,128.9042,128.8248,128.9042,28900.0
2014-02-24 14:40:00,162.48,162.51,162.46,162.48,29800.0,128.9121,128.9359,128.8962,128.9121,29800.0
2014-02-24 14:45:00,162.48,162.48,162.43,162.46,16100.0,128.9121,128.9121,128.8724,128.8962,16100.0
2014-02-24 14:50:00,162.45,162.51,162.44,162.49,32500.0,128.8883,128.9359,128.8804,128.92,32500.0
2014-02-24 14:55:00,162.49,162.51,162.37,162.37,51200.0,128.92,128.9359,128.8248,128.8248,51200.0
2014-02-24 15:00:00,162.37,162.37,162.23,162.26,58300.0,128.8248,128.8248,128.7137,128.7375,58300.0
2014-02-24 15:05:00,162.25,162.28,162.21,162.25,26800.0,128.7296,128.7534,128.6979,128.7296,26800.0
2014-02-24 15:10:00,162.24,162.27,162.15,162.16,34900.0,128.7217,128.7455,128.6503,128.6582,34900.0
2014-02-24 15:15:00,162.16,162.26,162.12,162.26,47300.0,128.6582,128.7375,128.6265,128.7375,47300.0
2014-02-24 15:20:00,162.26,162.27,162.23,162.25,22300.0,128.7375,128.7455,128.7137,128.7296,22300.0
2014-02-24 15:25:00,162.24,162.26,162.01,162.01,73500.0,128.7217,128.7375,128.5392,128.5392,73500.0
2014-02-24 15:30:00,162.01,162.15,161.95,162.15,125400.0,128.5392,128.6503,128.4916,128.6503,125400.0
2014-02-24 15:35:00,162.14,162.2,162.14,162.17,43200.0,128.6423,128.6899,128.6423,128.6661,43200.0
2014-02-24 15:40:00,162.17,162.17,162.01,162.09,147800.0,128.6661,128.6661,128.5392,128.6027,147800.0
2014-02-24 15:45:00,162.09,162.22,162.07,162.13,137700.0,128.6027,128.7058,128.5868,128.6344,137700.0
2014-02-24 15:50:00,162.14,162.14,161.97,162.05,118200.0,128.6423,128.6423,128.5075,128.5709,118200.0
2014-02-24 15:55:00,162.05,162.06,161.72,161.77,509400.0,128.5709,128.5789,128.3091,128.3488,509400.0
2014-02-25 09:30:00,161.74,162.01,161.72,161.94,213800.0,128.325,128.5392,128.3091,128.4837,213800.0
2014-02-25 09:35:00,161.94,161.94,161.43,161.56,227500.0,128.4837,128.4837,128.079,128.1822,227500.0
2014-02-25 09:40:00,161.58,161.59,161.26,161.41,146500.0,128.198,128.206,127.9441,128.0632,146500.0
2014-02-25 09:45:00,161.41,161.53,161.39,161.46,111400.0,128.0632,128.1584,128.0473,128.1028,111400.0
2014-02-25 09:50:00,161.44,161.47,161.28,161.29,117300.0,128.087,128.1108,127.96,127.9679,117300.0
2014-02-25 09:55:00,161.3,161.33,161.15,161.27,187500.0,127.9759,127.9997,127.8569,127.9521,187500.0
2014-02-25 10:00:00,161.27,161.37,161.13,161.17,190400.0,127.9521,128.0314,127.841,127.8727,190400.0
2014-02-25 10:05:00,161.19,161.46,161.16,161.42,122200.0,127.8886,128.1028,127.8648,128.0711,122200.0
2014-02-25 10:10:00,161.44,161.56,161.42,161.43,87900.0,128.087,128.1822,128.0711,128.079,87900.0
2014-02-25 10:15:00,161.44,161.74,161.44,161.74,114900.0,128.087,128.325,128.087,128.325,114900.0
2014-02-25 10:20:00,161.74,161.85,161.68,161.78,91400.0,128.325,128.4123,128.2774,128.3567,91400.0
2014-02-25 10:25:00,161.78,161.82,161.4,161.44,169400.0,128.3567,128.3885,128.0552,128.087,169400.0
2014-02-25 10:30:00,161.45,161.56,161.39,161.5,87100.0,128.0949,128.1822,128.0473,128.1346,87100.0
2014-02-25 10:35:00,161.5,161.75,161.49,161.75,112700.0,128.1346,128.3329,128.1266,128.3329,112700.0
2014-02-25 10:40:00,161.74,161.75,161.59,161.7,79300.0,128.325,128.3329,128.206,128.2932,79300.0
2014-02-25 10:45:00,161.73,161.75,161.61,161.65,34800.0,128.317,128.3329,128.2218,128.2536,34800.0
2014-02-25 10:50:00,161.65,161.77,161.64,161.72,22400.0,128.2536,128.3488,128.2456,128.3091,22400.0
2014-02-25 10:55:00,161.72,161.81,161.72,161.77,24900.0,128.3091,128.3805,128.3091,128.3488,24900.0
2014-02-25 11:00:00,161.78,161.82,161.72,161.72,31900.0,128.3567,128.3885,128.3091,128.3091,31900.0
2014-02-25 11:05:00,161.72,161.72,161.59,161.65,34900.0,128.3091,128.3091,128.206,128.2536,34900.0
2014-02-25 11:10:00,161.68,162.02,161.68,162.0,201200.0,128.2774,128.5471,128.2774,128.5313,201200.0
2014-02-25 11:15:00,161.98,162.09,161.97,162.03,38400.0,128.5154,128.6027,128.5075,128.5551,38400.0
2014-02-25 11:20:00,162.04,162.12,162.03,162.05,50800.0,128.563,128.6265,128.5551,128.5709,50800.0
2014-02-25 11:25:00,162.05,162.22,161.99,162.21,166400.0,128.5709,128.7058,128.5233,128.6979,166400.0
2014-02-25 11:30:00,162.22,162.24,162.12,162.16,77700.0,128.7058,128.7217,128.6265,128.6582,77700.0
2014-02-25 11:35:00,162.16,162.19,162.06,162.06,51500.0,128.6582,128.682,128.5789,128.5789,51500.0
2014-02-25 11:40:00,162.07,162.12,162.02,162.07,28800.0,128.5868,128.6265,128.5471,128.5868,28800.0
2014-02-25 11:45:00,162.05,162.12,162.02,162.11,42500.0,128.5709,128.6265,128.5471,128.6185,42500.0
2014-02-25 11:50:00,162.1,162.11,161.87,161.88,37200.0,128.6106,128.6185,128.4281,128.4361,37200.0
2014-02-25 11:55:00,161.88,161.89,161.75,161.78,74000.0,128.4361,128.444,128.3329,128.3567,74000.0
2014-02-25 12:00:00,161.77,161.85,161.77,161.8,21800.0,128.3488,128.4123,128.3488,128.3726,21800.0
2014-02-25 12:05:00,161.79,161.84,161.71,161.82,32700.0,128.3646,128.4043,128.3012,128.3885,32700.0
2014-02-25 12:10:00,161.81,161.9,161.8,161.83,23000.0,128.3805,128.4519,128.3726,128.3964,23000.0
2014-02-25 12:15:00,161.83,161.96,161.83,161.87,15700.0,128.3964,128.4995,128.3964,128.4281,15700.0
2014-02-25 12:20:00,161.87,161.87,161.77,161.84,28200.0,128.4281,128.4281,128.3488,128.4043,28200.0
2014-02-25 12:25:00,161.85,161.88,161.82,161.84,27100.0,128.4123,128.4361,128.3885,128.4043,27100.0
2014-02-25 12:30:00,161.82,161.93,161.79,161.89,46900.0,128.3885,128.4757,128.3646,128.444,46900.0
2014-02-25 12:35:00,161.9,161.93,161.88,161.91,17500.0,128.4519,128.4757,128.4361,128.4599,17500.0
2014-02-25 12:40:00,161.92,161.93,161.8,161.82,79000.0,128.4678,128.4757,128.3726,128.3885,79000.0
2014-02-25 12:45:00,161.83,161.94,161.83,161.93,29600.0,128.3964,128.4837,128.3964,128.4757,29600.0
2014-02-25 12:50:00,161.93,161.97,161.92,161.94,9700.0,128.4757,128.5075,128.4678,128.4837,9700.0
2014-02-25 12:55:00,161.96,162.0,161.94,161.94,21600.0,128.4995,128.5313,128.4837,128.4837,21600.0
2014-02-25 13:00:00,161.93,161.96,161.89,161.94,18400.0,128.4757,128.4995,128.444,128.4837,18400.0
2014-02-25 13:05:00,161.94,162.13,161.94,162.1,44100.0,128.4837,128.6344,128.4837,128.6106,44100.0
2014-02-25 13:10:00,162.09,162.12,162.02,162.02,32500.0,128.6027,128.6265,128.5471,128.5471,32500.0
2014-02-25 13:15:00,162.03,162.11,162.02,162.02,19500.0,128.5551,128.6185,128.5471,128.5471,19500.0
2014-02-25 13:20:00,162.02,162.03,161.99,162.03,20100.0,128.5471,128.5551,128.5233,128.5551,20100.0
2014-02-25 13:25:00,162.03,162.12,162.0,162.06,16800.0,128.5551,128.6265,128.5313,128.5789,16800.0
2014-02-25 13:30:00,162.06,162.14,162.05,162.13,39400.0,128.5789,128.6423,128.5709,128.6344,39400.0
2014-02-25 13:35:00,162.14,162.15,162.01,162.01,38700.0,128.6423,128.6503,128.5392,128.5392,38700.0
2014-02-25 13:40:00,161.99,162.02,161.89,161.94,29800.0,128.5233,128.5471,128.444,128.4837,29800.0
2014-02-25 13:45:00,161.94,161.97,161.85,161.87,17200.0,128.4837,128.5075,128.4123,128.4281,17200.0
2014-02-25 13:50:00,161.87,161.91,161.84,161.9,24700.0,128.4281,128.4599,128.4043,128.4519,24700.0
2014-02-25 13:55:00,161.9,161.94,161.89,161.89,11100.0,128.4519,128.4837,128.444,128.444,11100.0
2014-02-25 14:00:00,161.89,161.95,161.69,161.7,64300.0,128.444,128.4916,128.2853,128.2932,64300.0
2014-02-25 14:05:00,161.69,161.74,161.57,161.73,73700.0,128.2853,128.325,128.1901,128.317,73700.0
2014-02-25 14:10:00,161.71,161.73,161.59,161.72,48500.0,128.3012,128.317,128.206,128.3091,48500.0
2014-02-25 14:15:00,161.74,161.75,161.65,161.72,39600.0,128.325,128.3329,128.2536,128.3091,39600.0
2014-02-25 14:20:00,161.7,161.74,161.62,161.62,46400.0,128.2932,128.325,128.2298,128.2298,46400.0
2014-02-25 14:25:00,161.63,161.77,161.58,161.76,251100.0,128.2377,128.3488,128.198,128.3408,251100.0
2014-02-25 14:30:00,161.74,161.77,161.66,161.71,27700.0,128.325,128.3488,128.2615,128.3012,27700.0
2014-02-25 14:35:00,161.71,161.75,161.6,161.6,11100.0,128.3012,128.3329,128.2139,128.2139,11100.0
2014-02-25 14:40:00,161.62,161.71,161.62,161.68,27600.0,128.2298,128.3012,128.2298,128.2774,27600.0
2014-02-25 14:45:00,161.67,161.71,161.62,161.65,26900.0,128.2694,128.3012,128.2298,128.2536,26900.0
2014-02-25 14:50:00,161.66,161.67,161.53,161.53,64000.0,128.2615,128.2694,128.1584,128.1584,64000.0
2014-02-25 14:55:00,161.53,161.64,161.53,161.59,20200.0,128.1584,128.2456,128.1584,128.206,20200.0
2014-02-25 15:00:00,161.59,161.62,161.54,161.59,42000.0,128.206,128.2298,128.1663,128.206,42000.0
2014-02-25 15:05:00,161.6,161.61,161.52,161.55,29200.0,128.2139,128.2218,128.1504,128.1742,29200.0
2014-02-25 15:10:00,161.55,161.55,161.36,161.38,111400.0,128.1742,128.1742,128.0235,128.0394,111400.0
2014-02-25 15:15:00,161.38,161.42,161.3,161.38,100700.0,128.0394,128.0711,127.9759,128.0394,100700.0
2014-02-25 15:20:00,161.37,161.41,161.31,161.39,36000.0,128.0314,128.0632,127.9838,128.0473,36000.0
2014-02-25 15:25:00,161.4,161.42,161.27,161.31,70600.0,128.0552,128.0711,127.9521,127.9838,70600.0
2014-02-25 15:30:00,161.31,161.42,161.31,161.39,50300.0,127.9838,128.0711,127.9838,128.0473,50300.0
2014-02-25 15:35:00,161.39,161.56,161.37,161.55,66100.0,128.0473,128.1822,128.0314,128.1742,66100.0
2014-02-25 15:40:00,161.53,161.54,161.41,161.42,96600.0,128.1584,128.1663,128.0632,128.0711,96600.0
2014-02-25 15:45:00,161.43,161.46,161.3,161.43,152900.0,128.079,128.1028,127.9759,128.079,152900.0
2014-02-25 15:50:00,161.42,161.45,161.32,161.34,123000.0,128.0711,128.0949,127.9918,128.0076,123000.0
2014-02-25 15:55:00,161.34,161.53,161.34,161.52,324000.0,128.0076,128.1584,128.0076,128.1504,324000.0
2014-02-26 09:30:00,161.72,161.99,161.68,161.75,207900.0,128.3091,128.5233,128.2774,128.3329,207900.0
2014-02-26 09:35:00,161.74,161.89,161.7,161.82,88700.0,128.325,128.444,128.2932,128.3885,88700.0
2014-02-26 09:40:00,161.78,161.91,161.62,161.62,109000.0,128.3567,128.4599,128.2298,128.2298,109000.0
2014-02-26 09:45:00,161.61,161.66,161.52,161.6,102600.0,128.2218,128.2615,128.1504,128.2139,102600.0
2014-02-26 09:50:00,161.59,161.59,161.35,161.36,87300.0,128.206,128.206,128.0156,128.0235,87300.0
2014-02-26 09:55:00,161.34,161.46,161.3,161.4,79700.0,128.0076,128.1028,127.9759,128.0552,79700.0
2014-02-26 10:00:00,161.4,161.74,161.38,161.66,200400.0,128.0552,128.325,128.0394,128.2615,200400.0
2014-02-26 10:05:00,161.66,161.85,161.54,161.61,117000.0,128.2615,128.4123,128.1663,128.2218,117000.0
2014-02-26 10:10:00,161.63,161.83,161.63,161.72,107100.0,128.2377,128.3964,128.2377,128.3091,107100.0
2014-02-26 10:15:00,161.73,161.84,161.67,161.77,40600.0,128.317,128.4043,128.2694,128.3488,40600.0
2014-02-26 10:20:00,161.79,162.01,161.78,161.98,58500.0,128.3646,128.5392,128.3567,128.5154,58500.0
2014-02-26 10:25:00,161.99,162.1,161.99,162.06,86300.0,128.5233,128.6106,128.5233,128.5789,86300.0
2014-02-26 10:30:00,162.06,162.18,162.06,162.1,72600.0,128.5789,128.6741,128.5789,128.6106,72600.0
2014-02-26 10:35:00,162.12,162.26,162.11,162.15,75700.0,128.6265,128.7375,128.6185,128.6503,75700.0
2014-02-26 10:40:00,162.15,162.21,162.09,162.09,60200.0,128.6503,128.6979,128.6027,128.6027,60200.0
2014-02-26 10:45:00,162.09,162.09,161.97,161.99,80300.0,128.6027,128.6027,128.5075,128.5233,80300.0
2014-02-26 10:50:00,162.0,162.08,162.0,162.0,53200.0,128.5313,128.5947,128.5313,128.5313,53200.0
2014-02-26 10:55:00,161.99,162.01,161.84,161.91,71700.0,128.5233,128.5392,128.4043,128.4599,71700.0
2014-02-26 11:00:00,161.9,161.93,161.84,161.84,53400.0,128.4519,128.4757,128.4043,128.4043,53400.0
2014-02-26 11:05:00,161.83,161.85,161.78,161.82,21400.0,128.3964,128.4123,128.3567,128.3885,21400.0
2014-02-26 11:10:00,161.81,161.98,161.79,161.93,51000.0,128.3805,128.5154,128.3646,128.4757,51000.0
2014-02-26 11:15:00,161.95,162.11,161.95,162.09,26200.0,128.4916,128.6185,128.4916,128.6027,26200.0
2014-02-26 11:20:00,162.12,162.17,162.07,162.15,35600.0,128.6265,128.6661,128.5868,128.6503,35600.0
2014-02-26 11:25:00,162.15,162.16,162.1,162.15,32700.0,128.6503,128.6582,128.6106,128.6503,32700.0
2014-02-26 11:30:00,162.15,162.19,161.94,161.95,35400.0,128.6503,128.682,128.4837,128.4916,35400.0
2014-02-26 11:35:00,161.95,162.06,161.93,162.04,27600.0,128.4916,128.5789,128.4757,128.563,27600.0
2014-02-26 11:40:00,162.04,162.08,161.97,161.98,19700.0,128.563,128.5947,128.5075,128.5154,19700.0
2014-02-26 11:45:00,161.99,161.99,161.8,161.84,73300.0,128.5233,128.5233,128.3726,128.4043,73300.0
2014-02-26 11:50:00,161.84,161.9,161.84,161.87,17200.0,128.4043,128.4519,128.4043,128.4281,17200.0
2014-02-26 11:55:00,161.88,161.92,161.86,161.91,20900.0,128.4361,128.4678,128.4202,128.4599,20900.0
2014-02-26 12:00:00,161.91,161.96,161.9,161.94,32100.0,128.4599,128.4995,128.4519,128.4837,32100.0
2014-02-26 12:05:00,161.94,161.94,161.87,161.89,10600.0,128.4837,128.4837,128.4281,128.444,10600.0
2014-02-26 12:10:00,161.92,162.04,161.92,161.98,21400.0,128.4678,128.563,128.4678,128.5154,21400.0
2014-02-26 12:15:00,161.98,162.02,161.94,162.0,41400.0,128.5154,128.5471,128.4837,128.5313,41400.0
2014-02-26 12:20:00,162.0,162.0,161.93,161.96,16900.0,128.5313,128.5313,128.4757,128.4995,16900.0
2014-02-26 12:25:00,161.96,162.03,161.89,162.0,40100.0,128.4995,128.5551,128.444,128.5313,40100.0
2014-02-26 12:30:00,162.0,162.13,162.0,162.12,34900.0,128.5313,128.6344,128.5313,128.6265,34900.0
2014-02-26 12:35:00,162.11,162.13,162.06,162.09,42000.0,128.6185,128.6344,128.5789,128.6027,42000.0
2014-02-26 12:40:00,162.09,162.11,162.01,162.03,22700.0,128.6027,128.6185,128.5392,128.5551,22700.0
2014-02-26 12:45:00,162.03,162.09,162.03,162.08,16300.0,128.5551,128.6027,128.5551,128.5947,16300.0
2014-02-26 12:50:00,162.07,162.11,162.04,162.09,3900.0,128.5868,128.6185,128.563,128.6027,3900.0
2014-02-26 12:55:00,162.1,162.1,162.04,162.04,6600.0,128.6106,128.6106,128.563,128.563,6600.0
2014-02-26 13:00:00,162.03,162.05,161.81,161.85,53700.0,128.5551,128.5709,128.3805,128.4123,53700.0
2014-02-26 13:05:00,161.85,161.95,161.85,161.91,19900.0,128.4123,128.4916,128.4123,128.4599,19900.0
2014-02-26 13:10:00,161.88,161.98,161.88,161.97,7800.0,128.4361,128.5154,128.4361,128.5075,7800.0
2014-02-26 13:15:00,161.96,161.99,161.88,161.92,22400.0,128.4995,128.5233,128.4361,128.4678,22400.0
2014-02-26 13:20:00,161.91,161.99,161.91,161.97,16700.0,128.4599,128.5233,128.4599,128.5075,16700.0
2014-02-26 13:25:00,161.98,162.0,161.91,162.0,17000.0,128.5154,128.5313,128.4599,128.5313,17000.0
2014-02-26 13:30:00,162.0,162.04,161.96,161.99,21700.0,128.5313,128.563,128.4995,128.5233,21700.0
2014-02-26 13:35:00,161.96,161.97,161.93,161.97,25800.0,128.4995,128.5075,128.4757,128.5075,25800.0
2014-02-26 13:40:00,161.97,162.09,161.97,162.08,36900.0,128.5075,128.6027,128.5075,128.5947,36900.0
2014-02-26 13:45:00,162.1,162.13,162.03,162.08,26600.0,128.6106,128.6344,128.5551,128.5947,26600.0
2014-02-26 13:50:00,162.08,162.11,162.01,162.04,17800.0,128.5947,128.6185,128.5392,128.563,17800.0
2014-02-26 13:55:00,162.04,162.05,161.84,161.87,47200.0,128.563,128.5709,128.4043,128.4281,47200.0
2014-02-26 14:00:00,161.86,161.95,161.86,161.88,25900.0,128.4202,128.4916,128.4202,128.4361,25900.0
2014-02-26 14:05:00,161.87,161.87,161.65,161.66,102800.0,128.4281,128.4281,128.2536,128.2615,102800.0
2014-02-26 14:10:00,161.65,161.7,161.57,161.57,75200.0,128.2536,128.2932,128.1901,128.1901,75200.0
2014-02-26 14:15:00,161.57,161.65,161.52,161.53,141700.0,128.1901,128.2536,128.1504,128.1584,141700.0
2014-02-26 14:20:00,161.53,161.62,161.5,161.58,42800.0,128.1584,128.2298,128.1346,128.198,42800.0
2014-02-26 14:25:00,161.59,161.59,161.35,161.36,113800.0,128.206,128.206,128.0156,128.0235,113800.0
2014-02-26 14:30:00,161.38,161.45,161.27,161.37,91200.0,128.0394,128.0949,127.9521,128.0314,91200.0
2014-02-26 14:35:00,161.36,161.47,161.34,161.43,33600.0,128.0235,128.1108,128.0076,128.079,33600.0
2014-02-26 14:40:00,161.44,161.57,161.44,161.55,49800.0,128.087,128.1901,128.087,128.1742,49800.0
2014-02-26 14:45:00,161.54,161.6,161.48,161.5,74900.0,128.1663,128.2139,128.1187,128.1346,74900.0
2014-02-26 14:50:00,161.5,161.53,161.48,161.49,21300.0,128.1346,128.1584,128.1187,128.1266,21300.0
2014-02-26 14:55:00,161.5,161.62,161.5,161.62,23900.0,128.1346,128.2298,128.1346,128.2298,23900.0
2014-02-26 15:00:00,161.62,161.68,161.53,161.58,125500.0,128.2298,128.2774,128.1584,128.198,125500.0
2014-02-26 15:05:00,161.58,161.62,161.48,161.48,54300.0,128.198,128.2298,128.1187,128.1187,54300.0
2014-02-26 15:10:00,161.47,161.54,161.34,161.53,113000.0,128.1108,128.1663,128.0076,128.1584,113000.0
2014-02-26 15:15:00,161.52,161.68,161.47,161.53,78800.0,128.1504,128.2774,128.1108,128.1584,78800.0
2014-02-26 15:20:00,161.54,161.62,161.5,161.6,35100.0,128.1663,128.2298,128.1346,128.2139,35100.0
2014-02-26 15:25:00,161.62,161.64,161.49,161.58,70700.0,128.2298,128.2456,128.1266,128.198,70700.0
2014-02-26 15:30:00,161.58,161.75,161.58,161.71,80700.0,128.198,128.3329,128.198,128.3012,80700.0
2014-02-26 15:35:00,161.7,161.73,161.63,161.7,56400.0,128.2932,128.317,128.2377,128.2932,56400.0
2014-02-26 15:40:00,161.7,161.78,161.67,161.71,77400.0,128.2932,128.3567,128.2694,128.3012,77400.0
2014-02-26 15:45:00,161.7,161.72,161.55,161.59,79500.0,128.2932,128.3091,128.1742,128.206,79500.0
2014-02-26 15:50:00,161.59,161.78,161.57,161.72,75100.0,128.206,128.3567,128.1901,128.3091,75100.0
2014-02-26 15:55:00,161.71,161.81,161.65,161.75,229100.0,128.3012,128.3805,128.2536,128.3329,229100.0
2014-02-27 09:30:00,161.64,161.78,161.57,161.78,156900.0,128.2456,128.3567,128.1901,128.3567,156900.0
2014-02-27 09:35:00,161.8,161.99,161.79,161.85,133100.0,128.3726,128.5233,128.3646,128.4123,133100.0
2014-02-27 09:40:00,161.85,161.97,161.69,161.69,51900.0,128.4123,128.5075,128.2853,128.2853,51900.0
2014-02-27 09:45:00,161.7,161.85,161.7,161.78,54700.0,128.2932,128.4123,128.2932,128.3567,54700.0
2014-02-27 09:50:00,161.76,161.76,161.4,161.46,82500.0,128.3408,128.3408,128.0552,128.1028,82500.0
2014-02-27 09:55:00,161.46,161.7,161.45,161.61,43800.0,128.1028,128.2932,128.0949,128.2218,43800.0
2014-02-27 10:00:00,161.64,161.86,161.64,161.75,84000.0,128.2456,128.4202,128.2456,128.3329,84000.0
2014-02-27 10:05:00,161.74,161.74,161.43,161.48,435900.0,128.325,128.325,128.079,128.1187,435900.0
2014-02-27 10:10:00,161.46,161.53,161.37,161.46,135800.0,128.1028,128.1584,128.0314,128.1028,135800.0
2014-02-27 10:15:00,161.48,161.63,161.39,161.62,148800.0,128.1187,128.2377,128.0473,128.2298,148800.0
2014-02-27 10:20:00,161.63,161.73,161.53,161.73,125200.0,128.2377,128.317,128.1584,128.317,125200.0
2014-02-27 10:25:00,161.72,161.79,161.63,161.65,94400.0,128.3091,128.3646,128.2377,128.2536,94400.0
2014-02-27 10:30:00,161.64,161.82,161.63,161.81,88600.0,128.2456,128.3885,128.2377,128.3805,88600.0
2014-02-27 10:35:00,161.81,161.95,161.81,161.86,156600.0,128.3805,128.4916,128.3805,128.4202,156600.0
2014-02-27 10:40:00,161.87,161.88,161.66,161.79,76300.0,128.4281,128.4361,128.2615,128.3646,76300.0
2014-02-27 10:45:00,161.79,161.81,161.72,161.79,58600.0,128.3646,128.3805,128.3091,128.3646,58600.0
2014-02-27 10:50:00,161.8,161.98,161.8,161.87,97900.0,128.3726,128.5154,128.3726,128.4281,97900.0
2014-02-27 10:55:00,161.88,161.91,161.76,161.9,83500.0,128.4361,128.4599,128.3408,128.4519,83500.0
2014-02-27 11:00:00,161.9,161.99,161.82,161.99,66800.0,128.4519,128.5233,128.3885,128.5233,66800.0
2014-02-27 11:05:00,162.0,162.08,161.96,162.04,130100.0,128.5313,128.5947,128.4995,128.563,130100.0
2014-02-27 11:10:00,162.04,162.23,162.02,162.23,164400.0,128.563,128.7137,128.5471,128.7137,164400.0
2014-02-27 11:15:00,162.23,162.29,162.22,162.22,48400.0,128.7137,128.7614,128.7058,128.7058,48400.0
2014-02-27 11:20:00,162.23,162.27,162.13,162.16,65100.0,128.7137,128.7455,128.6344,128.6582,65100.0
2014-02-27 11:25:00,162.17,162.23,162.15,162.23,18200.0,128.6661,128.7137,128.6503,128.7137,18200.0
2014-02-27 11:30:00,162.23,162.23,162.05,162.12,66300.0,128.7137,128.7137,128.5709,128.6265,66300.0
2014-02-27 11:35:00,162.1,162.14,162.05,162.11,36900.0,128.6106,128.6423,128.5709,128.6185,36900.0
2014-02-27 11:40:00,162.12,162.15,162.1,162.15,44200.0,128.6265,128.6503,128.6106,128.6503,44200.0
2014-02-27 11:45:00,162.14,162.15,162.04,162.07,33400.0,128.6423,128.6503,128.563,128.5868,33400.0
2014-02-27 11:50:00,162.1,162.17,162.08,162.13,33700.0,128.6106,128.6661,128.5947,128.6344,33700.0
2014-02-27 11:55:00,162.15,162.18,162.1,162.17,13200.0,128.6503,128.6741,128.6106,128.6661,13200.0
2014-02-27 12:00:00,162.17,162.27,162.16,162.23,39500.0,128.6661,128.7455,128.6582,128.7137,39500.0
2014-02-27 12:05:00,162.23,162.23,161.97,161.97,39400.0,128.7137,128.7137,128.5075,128.5075,39400.0
2014-02-27 12:10:00,161.99,162.07,161.98,162.07,15200.0,128.5233,128.5868,128.5154,128.5868,15200.0
2014-02-27 12:15:00,162.06,162.15,162.06,162.11,16100.0,128.5789,128.6503,128.5789,128.6185,16100.0
2014-02-27 12:20:00,162.12,162.15,162.05,162.1,16300.0,128.6265,128.6503,128.5709,128.6106,16300.0
2014-02-27 12:25:00,162.1,162.14,162.03,162.12,14200.0,128.6106,128.6423,128.5551,128.6265,14200.0
2014-02-27 12:30:00,162.14,162.14,161.99,162.03,21900.0,128.6423,128.6423,128.5233,128.5551,21900.0
2014-02-27 12:35:00,162.03,162.07,161.95,162.01,87200.0,128.5551,128.5868,128.4916,128.5392,87200.0
2014-02-27 12:40:00,162.03,162.12,162.03,162.08,36600.0,128.5551,128.6265,128.5551,128.5947,36600.0
2014-02-27 12:45:00,162.07,162.07,162.05,162.06,7400.0,128.5868,128.5868,128.5709,128.5789,7400.0
2014-02-27 12:50:00,162.05,162.05,161.97,162.03,13600.0,128.5709,128.5709,128.5075,128.5551,13600.0
2014-02-27 12:55:00,162.03,162.12,162.02,162.12,7600.0,128.5551,128.6265,128.5471,128.6265,7600.0
2014-02-27 13:00:00,162.12,162.23,162.09,162.22,30800.0,128.6265,128.7137,128.6027,128.7058,30800.0
2014-02-27 13:05:00,162.21,162.24,162.15,162.23,28300.0,128.6979,128.7217,128.6503,128.7137,28300.0
2014-02-27 13:10:00,162.21,162.21,162.13,162.18,22500.0,128.6979,128.6979,128.6344,128.6741,22500.0
2014-02-27 13:15:00,162.19,162.23,162.16,162.17,17800.0,128.682,128.7137,128.6582,128.6661,17800.0
2014-02-27 13:20:00,162.15,162.25,162.15,162.24,7100.0,128.6503,128.7296,128.6503,128.7217,7100.0
2014-02-27 13:25:00,162.24,162.38,162.22,162.36,85800.0,128.7217,128.8328,128.7058,128.8169,85800.0
2014-02-27 13:30:00,162.38,162.4,162.32,162.38,43700.0,128.8328,128.8486,128.7852,128.8328,43700.0
2014-02-27 13:35:00,162.39,162.56,162.39,162.52,84300.0,128.8407,128.9756,128.8407,128.9438,84300.0
2014-02-27 13:40:00,162.53,162.53,162.47,162.47,31500.0,128.9518,128.9518,128.9042,128.9042,31500.0
2014-02-27 13:45:00,162.47,162.53,162.45,162.49,33200.0,128.9042,128.9518,128.8883,128.92,33200.0
2014-02-27 13:50:00,162.49,162.51,162.46,162.47,16600.0,128.92,128.9359,128.8962,128.9042,16600.0
2014-02-27 13:55:00,162.46,162.51,162.46,162.48,16000.0,128.8962,128.9359,128.8962,128.9121,16000.0
2014-02-27 14:00:00,162.48,162.56,162.47,162.49,34800.0,128.9121,128.9756,128.9042,128.92,34800.0
2014-02-27 14:05:00,162.49,162.52,162.46,162.49,26800.0,128.92,128.9438,128.8962,128.92,26800.0
2014-02-27 14:10:00,162.49,162.53,162.49,162.51,15700.0,128.92,128.9518,128.92,128.9359,15700.0
2014-02-27 14:15:00,162.5,162.53,162.47,162.47,9200.0,128.928,128.9518,128.9042,128.9042,9200.0
2014-02-27 14:20:00,162.47,162.5,162.29,162.34,51000.0,128.9042,128.928,128.7614,128.801,51000.0
2014-02-27 14:25:00,162.33,162.37,162.21,162.23,47500.0,128.7931,128.8248,128.6979,128.7137,47500.0
2014-02-27 14:30:00,162.22,162.33,162.22,162.33,40400.0,128.7058,128.7931,128.7058,128.7931,40400.0
2014-02-27 14:35:00,162.31,162.32,162.24,162.25,17200.0,128.7772,128.7852,128.7217,128.7296,17200.0
2014-02-27 14:40:00,162.24,162.29,162.14,162.19,37300.0,128.7217,128.7614,128.6423,128.682,37300.0
2014-02-27 14:45:00,162.18,162.24,162.16,162.23,37100.0,128.6741,128.7217,128.6582,128.7137,37100.0
2014-02-27 14:50:00,162.23,162.3,162.22,162.29,18300.0,128.7137,128.7693,128.7058,128.7614,18300.0
2014-02-27 14:55:00,162.3,162.33,162.26,162.28,23700.0,128.7693,128.7931,128.7375,128.7534,23700.0
2014-02-27 15:00:00,162.26,162.3,162.16,162.3,122300.0,128.7375,128.7693,128.6582,128.7693,122300.0
2014-02-27 15:05:00,162.3,162.44,162.3,162.41,98100.0,128.7693,128.8804,128.7693,128.8566,98100.0
2014-02-27 15:10:00,162.4,162.4,162.3,162.38,36600.0,128.8486,128.8486,128.7693,128.8328,36600.0
2014-02-27 15:15:00,162.37,162.45,162.34,162.37,66100.0,128.8248,128.8883,128.801,128.8248,66100.0
2014-02-27 15:20:00,162.39,162.43,162.32,162.34,50400.0,128.8407,128.8724,128.7852,128.801,50400.0
2014-02-27 15:25:00,162.33,162.44,162.31,162.41,53000.0,128.7931,128.8804,128.7772,128.8566,53000.0
2014-02-27 15:30:00,162.42,162.43,162.38,162.4,26400.0,128.8645,128.8724,128.8328,128.8486,26400.0
2014-02-27 15:35:00,162.39,162.41,162.33,162.35,19000.0,128.8407,128.8566,128.7931,128.809,19000.0
2014-02-27 15:40:00,162.33,162.39,162.33,162.39,41800.0,128.7931,128.8407,128.7931,128.8407,41800.0
2014-02-27 15:45:00,162.38,162.38,162.15,162.21,116100.0,128.8328,128.8328,128.6503,128.6979,116100.0
2014-02-27 15:50:00,162.17,162.24,162.13,162.22,70500.0,128.6661,128.7217,128.6344,128.7058,70500.0
2014-02-27 15:55:00,162.22,162.54,162.2,162.53,370500.0,128.7058,128.9597,128.6899,128.9518,370500.0
2014-02-28 09:30:00,162.56,162.59,162.4,162.44,124200.0,128.9756,128.9994,128.8486,128.8804,124200.0
2014-02-28 09:35:00,162.46,162.63,162.35,162.63,118800.0,128.8962,129.0311,128.809,129.0311,118800.0
2014-02-28 09:40:00,162.63,162.99,162.61,162.85,296800.0,129.0311,129.3167,129.0152,129.2057,296800.0
2014-02-28 09:45:00,162.88,162.95,162.8,162.86,115200.0,129.2295,129.285,129.166,129.2136,115200.0
2014-02-28 09:50:00,162.86,162.94,162.84,162.93,93700.0,129.2136,129.2771,129.1977,129.2691,93700.0
2014-02-28 09:55:00,162.92,163.08,162.92,163.08,121600.0,129.2612,129.3881,129.2612,129.3881,121600.0
2014-02-28 10:00:00,163.07,163.39,163.06,163.39,316400.0,129.3802,129.6341,129.3723,129.6341,316400.0
2014-02-28 10:05:00,163.38,163.4,163.3,163.31,124800.0,129.6262,129.642,129.5627,129.5706,124800.0
2014-02-28 10:10:00,163.31,163.45,163.26,163.45,206000.0,129.5706,129.6817,129.531,129.6817,206000.0
2014-02-28 10:15:00,163.44,163.48,163.35,163.39,196800.0,129.6738,129.7055,129.6024,129.6341,196800.0
2014-02-28 10:20:00,163.4,163.48,163.38,163.45,81100.0,129.642,129.7055,129.6262,129.6817,81100.0
2014-02-28 10:25:00,163.45,163.55,163.43,163.48,170900.0,129.6817,129.761,129.6658,129.7055,170900.0
2014-02-28 10:30:00,163.48,163.54,163.47,163.5,98400.0,129.7055,129.7531,129.6976,129.7214,98400.0
2014-02-28 10:35:00,163.51,163.52,163.32,163.33,122500.0,129.7293,129.7372,129.5786,129.5865,122500.0
2014-02-28 10:40:00,163.33,163.35,163.23,163.28,108000.0,129.5865,129.6024,129.5071,129.5468,108000.0
2014-02-28 10:45:00,163.29,163.47,163.29,163.41,161100.0,129.5548,129.6976,129.5548,129.65,161100.0
2014-02-28 10:50:00,163.41,163.5,163.39,163.39,134900.0,129.65,129.7214,129.6341,129.6341,134900.0
2014-02-28 10:55:00,163.39,163.44,163.35,163.41,58500.0,129.6341,129.6738,129.6024,129.65,58500.0
2014-02-28 11:00:00,163.42,163.43,163.27,163.29,86800.0,129.6579,129.6658,129.5389,129.5548,86800.0
2014-02-28 11:05:00,163.31,163.33,163.26,163.29,154900.0,129.5706,129.5865,129.531,129.5548,154900.0
2014-02-28 11:10:00,163.29,163.35,163.25,163.26,30800.0,129.5548,129.6024,129.523,129.531,30800.0
2014-02-28 11:15:00,163.28,163.34,163.26,163.29,49000.0,129.5468,129.5944,129.531,129.5548,49000.0
2014-02-28 11:20:00,163.29,163.37,163.29,163.32,93900.0,129.5548,129.6182,129.5548,129.5786,93900.0
2014-02-28 11:25:00,163.33,163.4,163.31,163.39,59400.0,129.5865,129.642,129.5706,129.6341,59400.0
2014-02-28 11:30:00,163.4,163.42,163.37,163.42,76800.0,129.642,129.6579,129.6182,129.6579,76800.0
2014-02-28 11:35:00,163.42,163.55,163.42,163.45,85900.0,129.6579,129.761,129.6579,129.6817,85900.0
2014-02-28 11:40:00,163.45,163.5,163.43,163.49,25200.0,129.6817,129.7214,129.6658,129.7134,25200.0
2014-02-28 11:45:00,163.51,163.52,163.44,163.48,64000.0,129.7293,129.7372,129.6738,129.7055,64000.0
2014-02-28 11:50:00,163.48,163.7,163.44,163.64,212600.0,129.7055,129.88,129.6738,129.8324,212600.0
2014-02-28 11:55:00,163.64,163.7,163.61,163.63,127200.0,129.8324,129.88,129.8086,129.8245,127200.0
2014-02-28 12:00:00,163.62,163.67,163.58,163.67,101600.0,129.8166,129.8562,129.7848,129.8562,101600.0
2014-02-28 12:05:00,163.68,163.68,163.61,163.66,50600.0,129.8642,129.8642,129.8086,129.8483,50600.0
2014-02-28 12:10:00,163.66,163.67,163.63,163.66,43000.0,129.8483,129.8562,129.8245,129.8483,43000.0
2014-02-28 12:15:00,163.65,163.69,163.62,163.66,25200.0,129.8404,129.8721,129.8166,129.8483,25200.0
2014-02-28 12:20:00,163.67,163.67,163.61,163.63,23100.0,129.8562,129.8562,129.8086,129.8245,23100.0
2014-02-28 12:25:00,163.64,163.69,163.63,163.67,14800.0,129.8324,129.8721,129.8245,129.8562,14800.0
2014-02-28 12:30:00,163.67,163.76,163.66,163.72,43200.0,129.8562,129.9277,129.8483,129.8959,43200.0
2014-02-28 12:35:00,163.73,163.76,163.69,163.69,49200.0,129.9039,129.9277,129.8721,129.8721,49200.0
2014-02-28 12:40:00,163.7,163.7,163.65,163.68,16000.0,129.88,129.88,129.8404,129.8642,16000.0
2014-02-28 12:45:00,163.68,163.69,163.63,163.67,33000.0,129.8642,129.8721,129.8245,129.8562,33000.0
2014-02-28 12:50:00,163.67,163.73,163.67,163.67,34100.0,129.8562,129.9039,129.8562,129.8562,34100.0
2014-02-28 12:55:00,163.68,163.69,163.65,163.67,18100.0,129.8642,129.8721,129.8404,129.8562,18100.0
2014-02-28 13:00:00,163.67,163.71,163.66,163.66,17500.0,129.8562,129.888,129.8483,129.8483,17500.0
2014-02-28 13:05:00,163.67,163.69,163.66,163.66,17300.0,129.8562,129.8721,129.8483,129.8483,17300.0
2014-02-28 13:10:00,163.67,163.71,163.66,163.68,17800.0,129.8562,129.888,129.8483,129.8642,17800.0
2014-02-28 13:15:00,163.68,163.73,163.66,163.71,63600.0,129.8642,129.9039,129.8483,129.888,63600.0
2014-02-28 13:20:00,163.72,163.75,163.68,163.69,65200.0,129.8959,129.9197,129.8642,129.8721,65200.0
2014-02-28 13:25:00,163.68,163.74,163.68,163.74,46600.0,129.8642,129.9118,129.8642,129.9118,46600.0
2014-02-28 13:30:00,163.75,163.76,163.69,163.73,44700.0,129.9197,129.9277,129.8721,129.9039,44700.0
2014-02-28 13:35:00,163.75,163.77,163.74,163.76,9400.0,129.9197,129.9356,129.9118,129.9277,9400.0
2014-02-28 13:40:00,163.75,163.77,163.69,163.7,20900.0,129.9197,129.9356,129.8721,129.88,20900.0
2014-02-28 13:45:00,163.71,163.71,163.54,163.59,88900.0,129.888,129.888,129.7531,129.7928,88900.0
2014-02-28 13:50:00,163.59,163.6,163.54,163.58,38200.0,129.7928,129.8007,129.7531,129.7848,38200.0
2014-02-28 13:55:00,163.58,163.62,163.56,163.57,25300.0,129.7848,129.8166,129.769,129.7769,25300.0
2014-02-28 14:00:00,163.55,163.57,163.46,163.49,43300.0,129.761,129.7769,129.6896,129.7134,43300.0
2014-02-28 14:05:00,163.5,163.53,163.4,163.44,60800.0,129.7214,129.7452,129.642,129.6738,60800.0
2014-02-28 14:10:00,163.44,163.47,163.4,163.4,80000.0,129.6738,129.6976,129.642,129.642,80000.0
2014-02-28 14:15:00,163.41,163.5,163.41,163.49,56100.0,129.65,129.7214,129.65,129.7134,56100.0
2014-02-28 14:20:00,163.48,163.51,163.45,163.45,9400.0,129.7055,129.7293,129.6817,129.6817,9400.0
2014-02-28 14:25:00,163.43,163.48,163.4,163.47,16700.0,129.6658,129.7055,129.642,129.6976,16700.0
2014-02-28 14:30:00,163.47,163.48,163.42,163.42,20600.0,129.6976,129.7055,129.6579,129.6579,20600.0
2014-02-28 14:35:00,163.41,163.41,163.22,163.27,116700.0,129.65,129.65,129.4992,129.5389,116700.0
2014-02-28 14:40:00,163.26,163.35,163.22,163.25,107500.0,129.531,129.6024,129.4992,129.523,107500.0
2014-02-28 14:45:00,163.24,163.24,163.03,163.12,316800.0,129.5151,129.5151,129.3485,129.4199,316800.0
2014-02-28 14:50:00,163.1,163.12,162.99,163.03,141900.0,129.404,129.4199,129.3167,129.3485,141900.0
2014-02-28 14:55:00,163.04,163.04,162.81,162.88,207400.0,129.3564,129.3564,129.1739,129.2295,207400.0
2014-02-28 15:00:00,162.87,162.87,162.42,162.68,477600.0,129.2215,129.2215,128.8645,129.0708,477600.0
2014-02-28 15:05:00,162.68,162.68,162.17,162.19,448800.0,129.0708,129.0708,128.6661,128.682,448800.0
2014-02-28 15:10:00,162.19,162.34,162.01,162.31,520500.0,128.682,128.801,128.5392,128.7772,520500.0
2014-02-28 15:15:00,162.33,162.5,162.24,162.39,237300.0,128.7931,128.928,128.7217,128.8407,237300.0
2014-02-28 15:20:00,162.39,162.6,162.35,162.51,193800.0,128.8407,129.0073,128.809,128.9359,193800.0
2014-02-28 15:25:00,162.51,162.58,162.43,162.54,146600.0,128.9359,128.9914,128.8724,128.9597,146600.0
2014-02-28 15:30:00,162.55,162.84,162.54,162.82,155900.0,128.9676,129.1977,128.9597,129.1819,155900.0
2014-02-28 15:35:00,162.81,162.84,162.73,162.78,156000.0,129.1739,129.1977,129.1104,129.1501,156000.0
2014-02-28 15:40:00,162.78,163.07,162.78,163.0,193100.0,129.1501,129.3802,129.1501,129.3247,193100.0
2014-02-28 15:45:00,163.03,163.04,162.71,162.73,235200.0,129.3485,129.3564,129.0946,129.1104,235200.0
2014-02-28 15:50:00,162.75,162.86,162.7,162.81,186600.0,129.1263,129.2136,129.0866,129.1739,186600.0
2014-02-28 15:55:00,162.8,163.11,162.8,163.06,546800.0,129.166,129.4119,129.166,129.3723,546800.0
2014-03-03 09:30:00,161.59,161.72,161.37,161.71,466900.0,128.206,128.3091,128.0314,128.3012,466900.0
2014-03-03 09:35:00,161.71,161.95,161.64,161.93,148300.0,128.3012,128.4916,128.2456,128.4757,148300.0
2014-03-03 09:40:00,161.91,161.98,161.66,161.74,203800.0,128.4599,128.5154,128.2615,128.325,203800.0
2014-03-03 09:45:00,161.74,161.88,161.63,161.77,120500.0,128.325,128.4361,128.2377,128.3488,120500.0
2014-03-03 09:50:00,161.77,161.96,161.69,161.9,112200.0,128.3488,128.4995,128.2853,128.4519,112200.0
2014-03-03 09:55:00,161.89,161.93,161.53,161.86,133500.0,128.444,128.4757,128.1584,128.4202,133500.0
2014-03-03 10:00:00,161.87,162.19,161.56,161.75,343600.0,128.4281,128.682,128.1822,128.3329,343600.0
2014-03-03 10:05:00,161.75,161.83,161.63,161.63,119000.0,128.3329,128.3964,128.2377,128.2377,119000.0
2014-03-03 10:10:00,161.63,161.65,161.34,161.46,238600.0,128.2377,128.2536,128.0076,128.1028,238600.0
2014-03-03 10:15:00,161.44,161.45,161.25,161.41,229500.0,128.087,128.0949,127.9362,128.0632,229500.0
2014-03-03 10:20:00,161.39,161.43,161.26,161.3,123400.0,128.0473,128.079,127.9441,127.9759,123400.0
2014-03-03 10:25:00,161.29,161.56,161.27,161.48,212100.0,127.9679,128.1822,127.9521,128.1187,212100.0
2014-03-03 10:30:00,161.46,161.54,161.36,161.39,86100.0,128.1028,128.1663,128.0235,128.0473,86100.0
2014-03-03 10:35:00,161.4,161.44,161.3,161.36,99000.0,128.0552,128.087,127.9759,128.0235,99000.0
2014-03-03 10:40:00,161.36,161.51,161.33,161.43,60800.0,128.0235,128.1425,127.9997,128.079,60800.0
2014-03-03 10:45:00,161.43,161.47,161.31,161.35,54400.0,128.079,128.1108,127.9838,128.0156,54400.0
2014-03-03 10:50:00,161.37,161.53,161.35,161.44,74900.0,128.0314,128.1584,128.0156,128.087,74900.0
2014-03-03 10:55:00,161.46,161.65,161.43,161.64,68700.0,128.1028,128.2536,128.079,128.2456,68700.0
2014-03-03 11:00:00,161.65,161.65,161.47,161.49,58700.0,128.2536,128.2536,128.1108,128.1266,58700.0
2014-03-03 11:05:00,161.5,161.5,161.03,161.15,255600.0,128.1346,128.1346,127.7617,127.8569,255600.0
2014-03-03 11:10:00,161.15,161.19,161.05,161.16,74800.0,127.8569,127.8886,127.7775,127.8648,74800.0
2014-03-03 11:15:00,161.15,161.19,161.07,161.15,86400.0,127.8569,127.8886,127.7934,127.8569,86400.0
2014-03-03 11:20:00,161.15,161.3,161.14,161.26,84800.0,127.8569,127.9759,127.8489,127.9441,84800.0
2014-03-03 11:25:00,161.26,161.34,161.16,161.17,65400.0,127.9441,128.0076,127.8648,127.8727,65400.0
2014-03-03 11:30:00,161.17,161.22,161.06,161.15,67300.0,127.8727,127.9124,127.7855,127.8569,67300.0
2014-03-03 11:35:00,161.14,161.21,161.06,161.11,58400.0,127.8489,127.9045,127.7855,127.8251,58400.0
2014-03-03 11:40:00,161.1,161.26,161.07,161.11,150800.0,127.8172,127.9441,127.7934,127.8251,150800.0
2014-03-03 11:45:00,161.12,161.12,160.89,160.99,266600.0,127.8331,127.8331,127.6506,127.7299,266600.0
2014-03-03 11:50:00,160.99,161.0,160.93,161.0,36000.0,127.7299,127.7379,127.6823,127.7379,36000.0
2014-03-03 11:55:00,161.01,161.01,160.75,160.75,109100.0,127.7458,127.7458,127.5395,127.5395,109100.0
2014-03-03 12:00:00,160.75,160.78,160.63,160.71,183700.0,127.5395,127.5633,127.4443,127.5078,183700.0
2014-03-03 12:05:00,160.7,160.83,160.64,160.73,171300.0,127.4998,127.603,127.4522,127.5236,171300.0
2014-03-03 12:10:00,160.72,161.06,160.49,160.94,442800.0,127.5157,127.7855,127.3332,127.6903,442800.0
2014-03-03 12:15:00,160.93,160.99,160.74,160.74,263200.0,127.6823,127.7299,127.5316,127.5316,263200.0
2014-03-03 12:20:00,160.74,160.97,160.74,160.94,140700.0,127.5316,127.7141,127.5316,127.6903,140700.0
2014-03-03 12:25:00,160.97,161.01,160.87,160.9,42100.0,127.7141,127.7458,127.6347,127.6585,42100.0
2014-03-03 12:30:00,160.91,160.99,160.84,160.91,53200.0,127.6665,127.7299,127.6109,127.6665,53200.0
2014-03-03 12:35:00,160.93,161.11,160.93,161.0,38000.0,127.6823,127.8251,127.6823,127.7379,38000.0
2014-03-03 12:40:00,161.0,161.0,160.8,160.92,40900.0,127.7379,127.7379,127.5792,127.6744,40900.0
2014-03-03 12:45:00,160.92,160.96,160.84,160.92,42100.0,127.6744,127.7061,127.6109,127.6744,42100.0
2014-03-03 12:50:00,160.94,160.96,160.87,160.87,27200.0,127.6903,127.7061,127.6347,127.6347,27200.0
2014-03-03 12:55:00,160.87,161.03,160.82,160.99,37300.0,127.6347,127.7617,127.595,127.7299,37300.0
2014-03-03 13:00:00,160.98,161.18,160.98,161.17,97400.0,127.722,127.8807,127.722,127.8727,97400.0
2014-03-03 13:05:00,161.14,161.22,161.12,161.19,36500.0,127.8489,127.9124,127.8331,127.8886,36500.0
2014-03-03 13:10:00,161.19,161.22,161.1,161.2,20600.0,127.8886,127.9124,127.8172,127.8965,20600.0
2014-03-03 13:15:00,161.2,161.25,161.18,161.23,34800.0,127.8965,127.9362,127.8807,127.9203,34800.0
2014-03-03 13:20:00,161.22,161.3,161.22,161.24,16600.0,127.9124,127.9759,127.9124,127.9283,16600.0
2014-03-03 13:25:00,161.26,161.34,161.13,161.17,56500.0,127.9441,128.0076,127.841,127.8727,56500.0
2014-03-03 13:30:00,161.16,161.16,161.01,161.05,20800.0,127.8648,127.8648,127.7458,127.7775,20800.0
2014-03-03 13:35:00,161.08,161.16,161.08,161.15,54200.0,127.8013,127.8648,127.8013,127.8569,54200.0
2014-03-03 13:40:00,161.16,161.21,161.1,161.17,44600.0,127.8648,127.9045,127.8172,127.8727,44600.0
2014-03-03 13:45:00,161.17,161.22,161.11,161.13,29900.0,127.8727,127.9124,127.8251,127.841,29900.0
2014-03-03 13:50:00,161.13,161.22,161.13,161.19,44800.0,127.841,127.9124,127.841,127.8886,44800.0
2014-03-03 13:55:00,161.2,161.46,161.2,161.39,105400.0,127.8965,128.1028,127.8965,128.0473,105400.0
2014-03-03 14:00:00,161.4,161.43,161.33,161.38,27700.0,128.0552,128.079,127.9997,128.0394,27700.0
2014-03-03 14:05:00,161.38,161.43,161.34,161.4,55200.0,128.0394,128.079,128.0076,128.0552,55200.0
2014-03-03 14:10:00,161.41,161.57,161.41,161.55,34500.0,128.0632,128.1901,128.0632,128.1742,34500.0
2014-03-03 14:15:00,161.55,161.56,161.4,161.42,74000.0,128.1742,128.1822,128.0552,128.0711,74000.0
2014-03-03 14:20:00,161.42,161.47,161.38,161.39,59200.0,128.0711,128.1108,128.0394,128.0473,59200.0
2014-03-03 14:25:00,161.4,161.45,161.23,161.24,87600.0,128.0552,128.0949,127.9203,127.9283,87600.0
2014-03-03 14:30:00,161.25,161.37,161.13,161.36,113300.0,127.9362,128.0314,127.841,128.0235,113300.0
2014-03-03 14:35:00,161.36,161.4,161.28,161.34,42000.0,128.0235,128.0552,127.96,128.0076,42000.0
2014-03-03 14:40:00,161.34,161.52,161.31,161.49,52800.0,128.0076,128.1504,127.9838,128.1266,52800.0
2014-03-03 14:45:00,161.48,161.69,161.46,161.66,68600.0,128.1187,128.2853,128.1028,128.2615,68600.0
2014-03-03 14:50:00,161.65,161.67,161.57,161.61,35000.0,128.2536,128.2694,128.1901,128.2218,35000.0
2014-03-03 14:55:00,161.63,161.63,161.42,161.42,38700.0,128.2377,128.2377,128.0711,128.0711,38700.0
2014-03-03 15:00:00,161.43,161.46,161.34,161.34,54700.0,128.079,128.1028,128.0076,128.0076,54700.0
2014-03-03 15:05:00,161.33,161.37,161.23,161.31,75700.0,127.9997,128.0314,127.9203,127.9838,75700.0
2014-03-03 15:10:00,161.32,161.32,161.04,161.11,101300.0,127.9918,127.9918,127.7696,127.8251,101300.0
2014-03-03 15:15:00,161.12,161.22,161.05,161.21,59900.0,127.8331,127.9124,127.7775,127.9045,59900.0
2014-03-03 15:20:00,161.2,161.25,161.12,161.22,105900.0,127.8965,127.9362,127.8331,127.9124,105900.0
2014-03-03 15:25:00,161.22,161.3,161.01,161.2,155700.0,127.9124,127.9759,127.7458,127.8965,155700.0
2014-03-03 15:30:00,161.21,161.21,161.09,161.18,95400.0,127.9045,127.9045,127.8093,127.8807,95400.0
2014-03-03 15:35:00,161.2,161.33,161.2,161.28,112300.0,127.8965,127.9997,127.8965,127.96,112300.0
2014-03-03 15:40:00,161.28,161.38,161.19,161.36,162300.0,127.96,128.0394,127.8886,128.0235,162300.0
2014-03-03 15:45:00,161.37,161.48,161.21,161.22,260000.0,128.0314,128.1187,127.9045,127.9124,260000.0
2014-03-03 15:50:00,161.23,161.35,161.19,161.28,195100.0,127.9203,128.0156,127.8886,127.96,195100.0
2014-03-03 15:55:00,161.28,161.49,161.24,161.49,260900.0,127.96,128.1266,127.9283,128.1266,260900.0
2014-03-04 09:30:00,163.13,163.43,163.13,163.25,388800.0,129.4278,129.6658,129.4278,129.523,388800.0
2014-03-04 09:35:00,163.25,163.39,163.18,163.24,236200.0,129.523,129.6341,129.4675,129.5151,236200.0
2014-03-04 09:40:00,163.25,163.29,163.05,163.1,147000.0,129.523,129.5548,129.3643,129.404,147000.0
2014-03-04 09:45:00,163.1,163.28,163.07,163.26,104500.0,129.404,129.5468,129.3802,129.531,104500.0
2014-03-04 09:50:00,163.26,163.45,163.24,163.31,263400.0,129.531,129.6817,129.5151,129.5706,263400.0
2014-03-04 09:55:00,163.32,163.44,163.31,163.37,204100.0,129.5786,129.6738,129.5706,129.6182,204100.0
2014-03-04 10:00:00,163.39,163.47,163.18,163.19,192800.0,129.6341,129.6976,129.4675,129.4754,192800.0
2014-03-04 10:05:00,163.21,163.32,163.21,163.3,109000.0,129.4913,129.5786,129.4913,129.5627,109000.0
2014-03-04 10:10:00,163.29,163.45,163.25,163.4,87000.0,129.5548,129.6817,129.523,129.642,87000.0
2014-03-04 10:15:00,163.42,163.47,163.3,163.39,130100.0,129.6579,129.6976,129.5627,129.6341,130100.0
2014-03-04 10:20:00,163.41,163.53,163.4,163.41,157200.0,129.65,129.7452,129.642,129.65,157200.0
2014-03-04 10:25:00,163.42,163.5,163.4,163.44,73900.0,129.6579,129.7214,129.642,129.6738,73900.0
2014-03-04 10:30:00,163.45,163.49,163.38,163.42,70700.0,129.6817,129.7134,129.6262,129.6579,70700.0
2014-03-04 10:35:00,163.43,163.48,163.33,163.44,126300.0,129.6658,129.7055,129.5865,129.6738,126300.0
2014-03-04 10:40:00,163.45,163.55,163.42,163.44,137100.0,129.6817,129.761,129.6579,129.6738,137100.0
2014-03-04 10:45:00,163.43,163.48,163.37,163.37,98200.0,129.6658,129.7055,129.6182,129.6182,98200.0
2014-03-04 10:50:00,163.37,163.43,163.36,163.39,64300.0,129.6182,129.6658,129.6103,129.6341,64300.0
2014-03-04 10:55:00,163.4,163.46,163.35,163.45,52400.0,129.642,129.6896,129.6024,129.6817,52400.0
2014-03-04 11:00:00,163.44,163.48,163.42,163.48,79800.0,129.6738,129.7055,129.6579,129.7055,79800.0
2014-03-04 11:05:00,163.47,163.52,163.43,163.46,67700.0,129.6976,129.7372,129.6658,129.6896,67700.0
2014-03-04 11:10:00,163.45,163.5,163.44,163.48,79300.0,129.6817,129.7214,129.6738,129.7055,79300.0
2014-03-04 11:15:00,163.49,163.55,163.48,163.54,71400.0,129.7134,129.761,129.7055,129.7531,71400.0
2014-03-04 11:20:00,163.54,163.61,163.54,163.56,68300.0,129.7531,129.8086,129.7531,129.769,68300.0
2014-03-04 11:25:00,163.58,163.6,163.5,163.56,77200.0,129.7848,129.8007,129.7214,129.769,77200.0
2014-03-04 11:30:00,163.55,163.56,163.41,163.5,84700.0,129.761,129.769,129.65,129.7214,84700.0
2014-03-04 11:35:00,163.51,163.55,163.42,163.44,81300.0,129.7293,129.761,129.6579,129.6738,81300.0
2014-03-04 11:40:00,163.44,163.47,163.39,163.44,71700.0,129.6738,129.6976,129.6341,129.6738,71700.0
2014-03-04 11:45:00,163.45,163.5,163.44,163.47,62700.0,129.6817,129.7214,129.6738,129.6976,62700.0
2014-03-04 11:50:00,163.47,163.57,163.47,163.55,25300.0,129.6976,129.7769,129.6976,129.761,25300.0
2014-03-04 11:55:00,163.54,163.54,163.46,163.51,67700.0,129.7531,129.7531,129.6896,129.7293,67700.0
2014-03-04 12:00:00,163.5,163.58,163.48,163.53,47200.0,129.7214,129.7848,129.7055,129.7452,47200.0
2014-03-04 12:05:00,163.53,163.57,163.52,163.55,25300.0,129.7452,129.7769,129.7372,129.761,25300.0
2014-03-04 12:10:00,163.55,163.64,163.53,163.63,76400.0,129.761,129.8324,129.7452,129.8245,76400.0
2014-03-04 12:15:00,163.64,163.73,163.61,163.7,99300.0,129.8324,129.9039,129.8086,129.88,99300.0
2014-03-04 12:20:00,163.7,163.78,163.66,163.71,111400.0,129.88,129.9435,129.8483,129.888,111400.0
2014-03-04 12:25:00,163.7,163.76,163.67,163.72,55700.0,129.88,129.9277,129.8562,129.8959,55700.0
2014-03-04 12:30:00,163.71,163.73,163.63,163.68,140300.0,129.888,129.9039,129.8245,129.8642,140300.0
2014-03-04 12:35:00,163.68,163.74,163.61,163.7,57100.0,129.8642,129.9118,129.8086,129.88,57100.0
2014-03-04 12:40:00,163.69,163.72,163.58,163.62,69700.0,129.8721,129.8959,129.7848,129.8166,69700.0
2014-03-04 12:45:00,163.63,163.68,163.63,163.67,61500.0,129.8245,129.8642,129.8245,129.8562,61500.0
2014-03-04 12:50:00,163.67,163.7,163.57,163.61,35600.0,129.8562,129.88,129.7769,129.8086,35600.0
2014-03-04 12:55:00,163.61,163.66,163.57,163.66,29100.0,129.8086,129.8483,129.7769,129.8483,29100.0
2014-03-04 13:00:00,163.66,163.67,163.62,163.65,24900.0,129.8483,129.8562,129.8166,129.8404,24900.0
2014-03-04 13:05:00,163.64,163.72,163.61,163.65,50300.0,129.8324,129.8959,129.8086,129.8404,50300.0
2014-03-04 13:10:00,163.64,163.7,163.64,163.69,39700.0,129.8324,129.88,129.8324,129.8721,39700.0
2014-03-04 13:15:00,163.68,163.74,163.64,163.65,95800.0,129.8642,129.9118,129.8324,129.8404,95800.0
2014-03-04 13:20:00,163.65,163.69,163.59,163.61,37700.0,129.8404,129.8721,129.7928,129.8086,37700.0
2014-03-04 13:25:00,163.63,163.73,163.63,163.69,33800.0,129.8245,129.9039,129.8245,129.8721,33800.0
2014-03-04 13:30:00,163.7,163.71,163.66,163.68,21300.0,129.88,129.888,129.8483,129.8642,21300.0
2014-03-04 13:35:00,163.68,163.73,163.65,163.73,41700.0,129.8642,129.9039,129.8404,129.9039,41700.0
2014-03-04 13:40:00,163.73,163.74,163.67,163.68,39600.0,129.9039,129.9118,129.8562,129.8642,39600.0
2014-03-04 13:45:00,163.68,163.78,163.48,163.48,164200.0,129.8642,129.9435,129.7055,129.7055,164200.0
2014-03-04 13:50:00,163.47,163.57,163.36,163.48,202200.0,129.6976,129.7769,129.6103,129.7055,202200.0
2014-03-04 13:55:00,163.49,163.61,163.49,163.54,71400.0,129.7134,129.8086,129.7134,129.7531,71400.0
2014-03-04 14:00:00,163.55,163.55,163.38,163.44,88100.0,129.761,129.761,129.6262,129.6738,88100.0
2014-03-04 14:05:00,163.45,163.57,163.39,163.54,54400.0,129.6817,129.7769,129.6341,129.7531,54400.0
2014-03-04 14:10:00,163.54,163.63,163.48,163.61,52600.0,129.7531,129.8245,129.7055,129.8086,52600.0
2014-03-04 14:15:00,163.62,163.64,163.52,163.58,62700.0,129.8166,129.8324,129.7372,129.7848,62700.0
2014-03-04 14:20:00,163.57,163.66,163.54,163.59,26700.0,129.7769,129.8483,129.7531,129.7928,26700.0
2014-03-04 14:25:00,163.57,163.62,163.53,163.62,27600.0,129.7769,129.8166,129.7452,129.8166,27600.0
2014-03-04 14:30:00,163.63,163.75,163.62,163.68,69600.0,129.8245,129.9197,129.8166,129.8642,69600.0
2014-03-04 14:35:00,163.67,163.68,163.52,163.58,96600.0,129.8562,129.8642,129.7372,129.7848,96600.0
2014-03-04 14:40:00,163.59,163.66,163.59,163.66,41200.0,129.7928,129.8483,129.7928,129.8483,41200.0
2014-03-04 14:45:00,163.67,163.72,163.63,163.64,30800.0,129.8562,129.8959,129.8245,129.8324,30800.0
2014-03-04 14:50:00,163.64,163.75,163.64,163.69,57200.0,129.8324,129.9197,129.8324,129.8721,57200.0
2014-03-04 14:55:00,163.69,163.86,163.69,163.76,170100.0,129.8721,130.007,129.8721,129.9277,170100.0
2014-03-04 15:00:00,163.76,163.85,163.73,163.79,140000.0,129.9277,129.9991,129.9039,129.9515,140000.0
2014-03-04 15:05:00,163.78,163.82,163.75,163.78,65100.0,129.9435,129.9753,129.9197,129.9435,65100.0
2014-03-04 15:10:00,163.77,163.84,163.76,163.79,67300.0,129.9356,129.9911,129.9277,129.9515,67300.0
2014-03-04 15:15:00,163.78,163.94,163.73,163.93,136800.0,129.9435,130.0705,129.9039,130.0625,136800.0
2014-03-04 15:20:00,163.94,164.0,163.88,163.95,73200.0,130.0705,130.1181,130.0229,130.0784,73200.0
2014-03-04 15:25:00,163.96,163.96,163.81,163.87,50300.0,130.0863,130.0863,129.9673,130.0149,50300.0
2014-03-04 15:30:00,163.88,163.88,163.83,163.85,60600.0,130.0229,130.0229,129.9832,129.9991,60600.0
2014-03-04 15:35:00,163.86,163.89,163.75,163.77,133100.0,130.007,130.0308,129.9197,129.9356,133100.0
2014-03-04 15:40:00,163.77,163.95,163.77,163.94,112100.0,129.9356,130.0784,129.9356,130.0705,112100.0
2014-03-04 15:45:00,163.93,163.97,163.7,163.75,175200.0,130.0625,130.0943,129.88,129.9197,175200.0
2014-03-04 15:50:00,163.76,163.81,163.73,163.79,200500.0,129.9277,129.9673,129.9039,129.9515,200500.0
2014-03-04 15:55:00,163.78,163.8,163.67,163.7,272700.0,129.9435,129.9594,129.8562,129.88,272700.0
2014-03-05 09:30:00,163.78,163.82,163.44,163.5,194500.0,129.9435,129.9753,129.6738,129.7214,194500.0
2014-03-05 09:35:00,163.51,163.68,163.45,163.65,163500.0,129.7293,129.8642,129.6817,129.8404,163500.0
2014-03-05 09:40:00,163.64,163.77,163.52,163.7,143000.0,129.8324,129.9356,129.7372,129.88,143000.0
2014-03-05 09:45:00,163.7,163.74,163.57,163.61,202200.0,129.88,129.9118,129.7769,129.8086,202200.0
2014-03-05 09:50:00,163.62,163.72,163.58,163.64,65500.0,129.8166,129.8959,129.7848,129.8324,65500.0
2014-03-05 09:55:00,163.65,163.7,163.41,163.55,451000.0,129.8404,129.88,129.65,129.761,451000.0
2014-03-05 10:00:00,163.55,163.62,163.4,163.49,118100.0,129.761,129.8166,129.642,129.7134,118100.0
2014-03-05 10:05:00,163.5,163.7,163.49,163.63,99200.0,129.7214,129.88,129.7134,129.8245,99200.0
2014-03-05 10:10:00,163.66,163.67,163.53,163.58,22300.0,129.8483,129.8562,129.7452,129.7848,22300.0
2014-03-05 10:15:00,163.58,163.63,163.5,163.55,85100.0,129.7848,129.8245,129.7214,129.761,85100.0
2014-03-05 10:20:00,163.54,163.59,163.53,163.57,76500.0,129.7531,129.7928,129.7452,129.7769,76500.0
2014-03-05 10:25:00,163.58,163.71,163.53,163.6,106500.0,129.7848,129.888,129.7452,129.8007,106500.0
2014-03-05 10:30:00,163.61,163.66,163.59,163.63,26000.0,129.8086,129.8483,129.7928,129.8245,26000.0
2014-03-05 10:35:00,163.63,163.63,163.49,163.5,61800.0,129.8245,129.8245,129.7134,129.7214,61800.0
2014-03-05 10:40:00,163.5,163.6,163.5,163.53,40700.0,129.7214,129.8007,129.7214,129.7452,40700.0
2014-03-05 10:45:00,163.53,163.54,163.32,163.35,125900.0,129.7452,129.7531,129.5786,129.6024,125900.0
2014-03-05 10:50:00,163.33,163.46,163.32,163.44,45100.0,129.5865,129.6896,129.5786,129.6738,45100.0
2014-03-05 10:55:00,163.45,163.52,163.4,163.47,46400.0,129.6817,129.7372,129.642,129.6976,46400.0
2014-03-05 11:00:00,163.49,163.69,163.49,163.63,121500.0,129.7134,129.8721,129.7134,129.8245,121500.0
2014-03-05 11:05:00,163.63,163.65,163.6,163.6,36900.0,129.8245,129.8404,129.8007,129.8007,36900.0
2014-03-05 11:10:00,163.61,163.65,163.55,163.55,33300.0,129.8086,129.8404,129.761,129.761,33300.0
2014-03-05 11:15:00,163.55,163.6,163.48,163.49,55100.0,129.761,129.8007,129.7055,129.7134,55100.0
2014-03-05 11:20:00,163.5,163.54,163.47,163.51,12100.0,129.7214,129.7531,129.6976,129.7293,12100.0
2014-03-05 11:25:00,163.53,163.54,163.31,163.33,151800.0,129.7452,129.7531,129.5706,129.5865,151800.0
2014-03-05 11:30:00,163.31,163.4,163.3,163.37,36000.0,129.5706,129.642,129.5627,129.6182,36000.0
2014-03-05 11:35:00,163.37,163.46,163.33,163.43,25300.0,129.6182,129.6896,129.5865,129.6658,25300.0
2014-03-05 11:40:00,163.42,163.42,163.33,163.39,43100.0,129.6579,129.6579,129.5865,129.6341,43100.0
2014-03-05 11:45:00,163.38,163.49,163.35,163.44,58100.0,129.6262,129.7134,129.6024,129.6738,58100.0
2014-03-05 11:50:00,163.44,163.52,163.44,163.45,26600.0,129.6738,129.7372,129.6738,129.6817,26600.0
2014-03-05 11:55:00,163.46,163.46,163.41,163.42,28200.0,129.6896,129.6896,129.65,129.6579,28200.0
2014-03-05 12:00:00,163.42,163.45,163.37,163.41,50000.0,129.6579,129.6817,129.6182,129.65,50000.0
2014-03-05 12:05:00,163.4,163.41,163.35,163.36,24300.0,129.642,129.65,129.6024,129.6103,24300.0
2014-03-05 12:10:00,163.37,163.37,163.27,163.28,46900.0,129.6182,129.6182,129.5389,129.5468,46900.0
2014-03-05 12:15:00,163.28,163.4,163.27,163.35,32300.0,129.5468,129.642,129.5389,129.6024,32300.0
2014-03-05 12:20:00,163.35,163.4,163.32,163.34,21000.0,129.6024,129.642,129.5786,129.5944,21000.0
2014-03-05 12:25:00,163.35,163.36,163.3,163.34,36500.0,129.6024,129.6103,129.5627,129.5944,36500.0
2014-03-05 12:30:00,163.34,163.36,163.31,163.31,7700.0,129.5944,129.6103,129.5706,129.5706,7700.0
2014-03-05 12:35:00,163.32,163.41,163.32,163.37,67100.0,129.5786,129.65,129.5786,129.6182,67100.0
2014-03-05 12:40:00,163.37,163.37,163.28,163.29,58800.0,129.6182,129.6182,129.5468,129.5548,58800.0
2014-03-05 12:45:00,163.3,163.42,163.29,163.4,36500.0,129.5627,129.6579,129.5548,129.642,36500.0
2014-03-05 12:50:00,163.41,163.43,163.32,163.34,10700.0,129.65,129.6658,129.5786,129.5944,10700.0
2014-03-05 12:55:00,163.34,163.39,163.33,163.37,8800.0,129.5944,129.6341,129.5865,129.6182,8800.0
2014-03-05 13:00:00,163.37,163.44,163.36,163.43,38500.0,129.6182,129.6738,129.6103,129.6658,38500.0
2014-03-05 13:05:00,163.43,163.43,163.38,163.43,24400.0,129.6658,129.6658,129.6262,129.6658,24400.0
2014-03-05 13:10:00,163.43,163.47,163.4,163.46,21800.0,129.6658,129.6976,129.642,129.6896,21800.0
2014-03-05 13:15:00,163.48,163.53,163.44,163.47,45600.0,129.7055,129.7452,129.6738,129.6976,45600.0
2014-03-05 13:20:00,163.47,163.51,163.46,163.47,24800.0,129.6976,129.7293,129.6896,129.6976,24800.0
2014-03-05 13:25:00,163.47,163.52,163.43,163.44,17400.0,129.6976,129.7372,129.6658,129.6738,17400.0
2014-03-05 13:30:00,163.44,163.44,163.38,163.44,23300.0,129.6738,129.6738,129.6262,129.6738,23300.0
2014-03-05 13:35:00,163.44,163.44,163.35,163.35,11900.0,129.6738,129.6738,129.6024,129.6024,11900.0
2014-03-05 13:40:00,163.36,163.39,163.33,163.35,17700.0,129.6103,129.6341,129.5865,129.6024,17700.0
2014-03-05 13:45:00,163.36,163.39,163.25,163.29,40700.0,129.6103,129.6341,129.523,129.5548,40700.0
2014-03-05 13:50:00,163.29,163.33,163.21,163.3,82600.0,129.5548,129.5865,129.4913,129.5627,82600.0
2014-03-05 13:55:00,163.31,163.34,163.25,163.33,55600.0,129.5706,129.5944,129.523,129.5865,55600.0
2014-03-05 14:00:00,163.34,163.44,163.32,163.32,83900.0,129.5944,129.6738,129.5786,129.5786,83900.0
2014-03-05 14:05:00,163.32,163.39,163.31,163.36,27000.0,129.5786,129.6341,129.5706,129.6103,27000.0
2014-03-05 14:10:00,163.36,163.4,163.29,163.3,25600.0,129.6103,129.642,129.5548,129.5627,25600.0
2014-03-05 14:15:00,163.32,163.34,163.23,163.31,64300.0,129.5786,129.5944,129.5071,129.5706,64300.0
2014-03-05 14:20:00,163.3,163.36,163.26,163.35,40000.0,129.5627,129.6103,129.531,129.6024,40000.0
2014-03-05 14:25:00,163.35,163.39,163.31,163.34,46900.0,129.6024,129.6341,129.5706,129.5944,46900.0
2014-03-05 14:30:00,163.35,163.37,163.34,163.36,31700.0,129.6024,129.6182,129.5944,129.6103,31700.0
2014-03-05 14:35:00,163.36,163.44,163.36,163.41,55300.0,129.6103,129.6738,129.6103,129.65,55300.0
2014-03-05 14:40:00,163.41,163.44,163.35,163.35,27000.0,129.65,129.6738,129.6024,129.6024,27000.0
2014-03-05 14:45:00,163.34,163.39,163.32,163.39,59400.0,129.5944,129.6341,129.5786,129.6341,59400.0
2014-03-05 14:50:00,163.38,163.41,163.33,163.33,17900.0,129.6262,129.65,129.5865,129.5865,17900.0
2014-03-05 14:55:00,163.33,163.36,163.29,163.34,27700.0,129.5865,129.6103,129.5548,129.5944,27700.0
2014-03-05 15:00:00,163.34,163.34,163.25,163.3,29500.0,129.5944,129.5944,129.523,129.5627,29500.0
2014-03-05 15:05:00,163.29,163.36,163.22,163.27,82700.0,129.5548,129.6103,129.4992,129.5389,82700.0
2014-03-05 15:10:00,163.26,163.34,163.26,163.31,27200.0,129.531,129.5944,129.531,129.5706,27200.0
2014-03-05 15:15:00,163.3,163.33,163.28,163.3,5000.0,129.5627,129.5865,129.5468,129.5627,5000.0
2014-03-05 15:20:00,163.29,163.38,163.29,163.36,35800.0,129.5548,129.6262,129.5548,129.6103,35800.0
2014-03-05 15:25:00,163.36,163.39,163.31,163.38,21700.0,129.6103,129.6341,129.5706,129.6262,21700.0
2014-03-05 15:30:00,163.38,163.41,163.31,163.4,70900.0,129.6262,129.65,129.5706,129.642,70900.0
2014-03-05 15:35:00,163.41,163.41,163.31,163.35,53300.0,129.65,129.65,129.5706,129.6024,53300.0
2014-03-05 15:40:00,163.37,163.38,163.3,163.33,47200.0,129.6182,129.6262,129.5627,129.5865,47200.0
2014-03-05 15:45:00,163.34,163.4,163.31,163.37,47700.0,129.5944,129.642,129.5706,129.6182,47700.0
2014-03-05 15:50:00,163.39,163.44,163.36,163.41,79200.0,129.6341,129.6738,129.6103,129.65,79200.0
2014-03-05 15:55:00,163.42,163.48,163.36,163.41,205100.0,129.6579,129.7055,129.6103,129.65,205100.0
2014-03-06 09:30:00,163.82,163.97,163.76,163.79,150100.0,129.9753,130.0943,129.9277,129.9515,150100.0
2014-03-06 09:35:00,163.81,163.95,163.78,163.9,100600.0,129.9673,130.0784,129.9435,130.0387,100600.0
2014-03-06 09:40:00,163.93,164.1,163.93,164.05,86400.0,130.0625,130.1974,130.0625,130.1577,86400.0
2014-03-06 09:45:00,164.07,164.1,163.96,164.01,68100.0,130.1736,130.1974,130.0863,130.126,68100.0
2014-03-06 09:50:00,164.01,164.2,164.01,164.2,119200.0,130.126,130.2768,130.126,130.2768,119200.0
2014-03-06 09:55:00,164.2,164.27,164.19,164.27,32000.0,130.2768,130.3323,130.2688,130.3323,32000.0
2014-03-06 10:00:00,164.24,164.28,164.15,164.17,98300.0,130.3085,130.3402,130.2371,130.2529,98300.0
2014-03-06 10:05:00,164.17,164.17,164.12,164.16,46900.0,130.2529,130.2529,130.2133,130.245,46900.0
2014-03-06 10:10:00,164.14,164.17,164.05,164.08,77300.0,130.2291,130.2529,130.1577,130.1815,77300.0
2014-03-06 10:15:00,164.07,164.11,163.98,164.06,111100.0,130.1736,130.2053,130.1022,130.1657,111100.0
2014-03-06 10:20:00,164.07,164.13,164.01,164.07,79500.0,130.1736,130.2212,130.126,130.1736,79500.0
2014-03-06 10:25:00,164.07,164.23,164.03,164.23,108900.0,130.1736,130.3006,130.1419,130.3006,108900.0
2014-03-06 10:30:00,164.23,164.28,164.14,164.14,87500.0,130.3006,130.3402,130.2291,130.2291,87500.0
2014-03-06 10:35:00,164.14,164.21,164.12,164.14,40400.0,130.2291,130.2847,130.2133,130.2291,40400.0
2014-03-06 10:40:00,164.16,164.2,164.13,164.2,46500.0,130.245,130.2768,130.2212,130.2768,46500.0
2014-03-06 10:45:00,164.22,164.26,164.17,164.2,43500.0,130.2926,130.3244,130.2529,130.2768,43500.0
2014-03-06 10:50:00,164.2,164.27,164.19,164.23,29400.0,130.2768,130.3323,130.2688,130.3006,29400.0
2014-03-06 10:55:00,164.23,164.24,164.13,164.17,46200.0,130.3006,130.3085,130.2212,130.2529,46200.0
2014-03-06 11:00:00,164.16,164.23,164.14,164.16,61600.0,130.245,130.3006,130.2291,130.245,61600.0
2014-03-06 11:05:00,164.19,164.2,164.12,164.18,19600.0,130.2688,130.2768,130.2133,130.2609,19600.0
2014-03-06 11:10:00,164.19,164.24,164.18,164.2,20100.0,130.2688,130.3085,130.2609,130.2768,20100.0
2014-03-06 11:15:00,164.2,164.23,164.18,164.18,35100.0,130.2768,130.3006,130.2609,130.2609,35100.0
2014-03-06 11:20:00,164.19,164.24,164.19,164.21,26900.0,130.2688,130.3085,130.2688,130.2847,26900.0
2014-03-06 11:25:00,164.21,164.21,164.11,164.17,17500.0,130.2847,130.2847,130.2053,130.2529,17500.0
2014-03-06 11:30:00,164.16,164.25,164.16,164.25,32400.0,130.245,130.3164,130.245,130.3164,32400.0
2014-03-06 11:35:00,164.23,164.25,164.18,164.2,19000.0,130.3006,130.3164,130.2609,130.2768,19000.0
2014-03-06 11:40:00,164.2,164.2,164.15,164.16,20300.0,130.2768,130.2768,130.2371,130.245,20300.0
2014-03-06 11:45:00,164.15,164.2,164.13,164.17,18100.0,130.2371,130.2768,130.2212,130.2529,18100.0
2014-03-06 11:50:00,164.17,164.21,164.17,164.18,10600.0,130.2529,130.2847,130.2529,130.2609,10600.0
2014-03-06 11:55:00,164.19,164.22,164.18,164.2,15400.0,130.2688,130.2926,130.2609,130.2768,15400.0
2014-03-06 12:00:00,164.2,164.25,164.19,164.21,26200.0,130.2768,130.3164,130.2688,130.2847,26200.0
2014-03-06 12:05:00,164.21,164.29,164.21,164.27,48300.0,130.2847,130.3482,130.2847,130.3323,48300.0
2014-03-06 12:10:00,164.29,164.31,164.26,164.28,18000.0,130.3482,130.364,130.3244,130.3402,18000.0
2014-03-06 12:15:00,164.28,164.29,164.25,164.27,54700.0,130.3402,130.3482,130.3164,130.3323,54700.0
2014-03-06 12:20:00,164.27,164.29,164.24,164.24,18800.0,130.3323,130.3482,130.3085,130.3085,18800.0
2014-03-06 12:25:00,164.24,164.27,164.18,164.21,19700.0,130.3085,130.3323,130.2609,130.2847,19700.0
2014-03-06 12:30:00,164.22,164.25,164.21,164.22,39000.0,130.2926,130.3164,130.2847,130.2926,39000.0
2014-03-06 12:35:00,164.23,164.23,164.2,164.22,26700.0,130.3006,130.3006,130.2768,130.2926,26700.0
2014-03-06 12:40:00,164.23,164.24,164.19,164.22,20600.0,130.3006,130.3085,130.2688,130.2926,20600.0
2014-03-06 12:45:00,164.22,164.26,164.21,164.24,16500.0,130.2926,130.3244,130.2847,130.3085,16500.0
2014-03-06 12:50:00,164.26,164.29,164.24,164.28,41800.0,130.3244,130.3482,130.3085,130.3402,41800.0
2014-03-06 12:55:00,164.28,164.3,164.27,164.28,20300.0,130.3402,130.3561,130.3323,130.3402,20300.0
2014-03-06 13:00:00,164.29,164.3,164.22,164.24,29100.0,130.3482,130.3561,130.2926,130.3085,29100.0
2014-03-06 13:05:00,164.26,164.28,164.23,164.26,41500.0,130.3244,130.3402,130.3006,130.3244,41500.0
2014-03-06 13:10:00,164.26,164.26,164.15,164.18,52500.0,130.3244,130.3244,130.2371,130.2609,52500.0
2014-03-06 13:15:00,164.18,164.19,164.12,164.17,41400.0,130.2609,130.2688,130.2133,130.2529,41400.0
2014-03-06 13:20:00,164.17,164.19,164.13,164.19,19900.0,130.2529,130.2688,130.2212,130.2688,19900.0
2014-03-06 13:25:00,164.2,164.22,164.12,164.15,55600.0,130.2768,130.2926,130.2133,130.2371,55600.0
2014-03-06 13:30:00,164.15,164.22,164.15,164.15,30800.0,130.2371,130.2926,130.2371,130.2371,30800.0
2014-03-06 13:35:00,164.15,164.22,164.15,164.17,54500.0,130.2371,130.2926,130.2371,130.2529,54500.0
2014-03-06 13:40:00,164.17,164.18,164.09,164.1,86700.0,130.2529,130.2609,130.1895,130.1974,86700.0
2014-03-06 13:45:00,164.1,164.12,164.0,164.02,47700.0,130.1974,130.2133,130.1181,130.1339,47700.0
2014-03-06 13:50:00,164.02,164.07,164.0,164.02,65100.0,130.1339,130.1736,130.1181,130.1339,65100.0
2014-03-06 13:55:00,164.03,164.03,163.9,163.96,93300.0,130.1419,130.1419,130.0387,130.0863,93300.0
2014-03-06 14:00:00,163.95,164.01,163.91,164.0,66000.0,130.0784,130.126,130.0467,130.1181,66000.0
2014-03-06 14:05:00,164.0,164.09,163.99,164.06,63100.0,130.1181,130.1895,130.1101,130.1657,63100.0
2014-03-06 14:10:00,164.06,164.14,164.01,164.08,52300.0,130.1657,130.2291,130.126,130.1815,52300.0
2014-03-06 14:15:00,164.06,164.08,164.01,164.06,36300.0,130.1657,130.1815,130.126,130.1657,36300.0
2014-03-06 14:20:00,164.05,164.17,164.05,164.12,33500.0,130.1577,130.2529,130.1577,130.2133,33500.0
2014-03-06 14:25:00,164.1,164.23,164.1,164.18,94800.0,130.1974,130.3006,130.1974,130.2609,94800.0
2014-03-06 14:30:00,164.18,164.21,164.14,164.17,45800.0,130.2609,130.2847,130.2291,130.2529,45800.0
2014-03-06 14:35:00,164.18,164.21,164.12,164.16,45500.0,130.2609,130.2847,130.2133,130.245,45500.0
2014-03-06 14:40:00,164.17,164.29,164.17,164.21,62400.0,130.2529,130.3482,130.2529,130.2847,62400.0
2014-03-06 14:45:00,164.2,164.24,164.17,164.2,62500.0,130.2768,130.3085,130.2529,130.2768,62500.0
2014-03-06 14:50:00,164.2,164.22,164.17,164.2,24300.0,130.2768,130.2926,130.2529,130.2768,24300.0
2014-03-06 14:55:00,164.19,164.2,164.15,164.15,17600.0,130.2688,130.2768,130.2371,130.2371,17600.0
2014-03-06 15:00:00,164.16,164.2,164.16,164.19,22600.0,130.245,130.2768,130.245,130.2688,22600.0
2014-03-06 15:05:00,164.19,164.19,164.11,164.12,39800.0,130.2688,130.2688,130.2053,130.2133,39800.0
2014-03-06 15:10:00,164.11,164.15,164.11,164.15,12600.0,130.2053,130.2371,130.2053,130.2371,12600.0
2014-03-06 15:15:00,164.16,164.19,164.15,164.19,22100.0,130.245,130.2688,130.2371,130.2688,22100.0
2014-03-06 15:20:00,164.19,164.2,164.14,164.14,18900.0,130.2688,130.2768,130.2291,130.2291,18900.0
2014-03-06 15:25:00,164.15,164.21,164.14,164.2,22400.0,130.2371,130.2847,130.2291,130.2768,22400.0
2014-03-06 15:30:00,164.2,164.25,164.2,164.24,33400.0,130.2768,130.3164,130.2768,130.3085,33400.0
2014-03-06 15:35:00,164.25,164.28,164.17,164.17,77100.0,130.3164,130.3402,130.2529,130.2529,77100.0
2014-03-06 15:40:00,164.18,164.19,164.07,164.07,44400.0,130.2609,130.2688,130.1736,130.1736,44400.0
2014-03-06 15:45:00,164.07,164.09,164.0,164.03,116800.0,130.1736,130.1895,130.1181,130.1419,116800.0
2014-03-06 15:50:00,164.02,164.03,163.94,163.97,179700.0,130.1339,130.1419,130.0705,130.0943,179700.0
2014-03-06 15:55:00,163.96,164.11,163.93,164.09,458300.0,130.0863,130.2053,130.0625,130.1895,458300.0
2014-03-07 09:30:00,164.76,164.83,164.33,164.36,242700.0,130.7211,130.7766,130.3799,130.4037,242700.0
2014-03-07 09:35:00,164.37,164.71,164.36,164.61,142500.0,130.4116,130.6814,130.4037,130.602,142500.0
2014-03-07 09:40:00,164.61,164.84,164.58,164.6,132600.0,130.602,130.7845,130.5782,130.5941,132600.0
2014-03-07 09:45:00,164.64,164.65,164.33,164.33,137300.0,130.6258,130.6338,130.3799,130.3799,137300.0
2014-03-07 09:50:00,164.33,164.53,164.19,164.49,250200.0,130.3799,130.5386,130.2688,130.5068,250200.0
2014-03-07 09:55:00,164.48,164.54,164.35,164.48,89500.0,130.4989,130.5465,130.3958,130.4989,89500.0
2014-03-07 10:00:00,164.47,164.55,164.23,164.5,224400.0,130.491,130.5544,130.3006,130.5148,224400.0
2014-03-07 10:05:00,164.51,164.72,164.44,164.69,84300.0,130.5227,130.6893,130.4672,130.6655,84300.0
2014-03-07 10:10:00,164.7,164.86,164.62,164.82,166900.0,130.6735,130.8004,130.61,130.7687,166900.0
2014-03-07 10:15:00,164.82,164.89,164.73,164.77,152400.0,130.7687,130.8242,130.6973,130.729,152400.0
2014-03-07 10:20:00,164.77,164.85,164.65,164.67,160700.0,130.729,130.7925,130.6338,130.6497,160700.0
2014-03-07 10:25:00,164.69,164.7,164.58,164.59,113200.0,130.6655,130.6735,130.5782,130.5862,113200.0
2014-03-07 10:30:00,164.6,164.75,164.59,164.61,109400.0,130.5941,130.7131,130.5862,130.602,109400.0
2014-03-07 10:35:00,164.61,164.7,164.58,164.66,77100.0,130.602,130.6735,130.5782,130.6417,77100.0
2014-03-07 10:40:00,164.65,164.73,164.61,164.63,84800.0,130.6338,130.6973,130.602,130.6179,84800.0
2014-03-07 10:45:00,164.62,164.62,164.44,164.53,107000.0,130.61,130.61,130.4672,130.5386,107000.0
2014-03-07 10:50:00,164.54,164.59,164.46,164.48,55600.0,130.5465,130.5862,130.483,130.4989,55600.0
2014-03-07 10:55:00,164.47,164.54,164.38,164.39,54400.0,130.491,130.5465,130.4196,130.4275,54400.0
2014-03-07 11:00:00,164.4,164.42,163.98,164.06,217800.0,130.4354,130.4513,130.1022,130.1657,217800.0
2014-03-07 11:05:00,164.07,164.23,163.97,164.19,74100.0,130.1736,130.3006,130.0943,130.2688,74100.0
2014-03-07 11:10:00,164.18,164.19,164.04,164.11,171300.0,130.2609,130.2688,130.1498,130.2053,171300.0
2014-03-07 11:15:00,164.09,164.1,163.94,164.04,125700.0,130.1895,130.1974,130.0705,130.1498,125700.0
2014-03-07 11:20:00,164.03,164.14,163.96,164.11,67700.0,130.1419,130.2291,130.0863,130.2053,67700.0
2014-03-07 11:25:00,164.1,164.16,164.05,164.14,49900.0,130.1974,130.245,130.1577,130.2291,49900.0
2014-03-07 11:30:00,164.13,164.16,164.07,164.14,51400.0,130.2212,130.245,130.1736,130.2291,51400.0
2014-03-07 11:35:00,164.15,164.23,164.13,164.18,58800.0,130.2371,130.3006,130.2212,130.2609,58800.0
2014-03-07 11:40:00,164.17,164.33,164.14,164.3,54600.0,130.2529,130.3799,130.2291,130.3561,54600.0
2014-03-07 11:45:00,164.31,164.39,164.27,164.32,72000.0,130.364,130.4275,130.3323,130.372,72000.0
2014-03-07 11:50:00,164.31,164.32,164.18,164.18,31200.0,130.364,130.372,130.2609,130.2609,31200.0
2014-03-07 11:55:00,164.18,164.45,164.17,164.38,230000.0,130.2609,130.4751,130.2529,130.4196,230000.0
2014-03-07 12:00:00,164.4,164.4,164.29,164.29,67600.0,130.4354,130.4354,130.3482,130.3482,67600.0
2014-03-07 12:05:00,164.29,164.33,164.25,164.26,30100.0,130.3482,130.3799,130.3164,130.3244,30100.0
2014-03-07 12:10:00,164.26,164.35,164.25,164.35,13400.0,130.3244,130.3958,130.3164,130.3958,13400.0
2014-03-07 12:15:00,164.36,164.4,164.3,164.34,34500.0,130.4037,130.4354,130.3561,130.3878,34500.0
2014-03-07 12:20:00,164.32,164.46,164.29,164.43,43700.0,130.372,130.483,130.3482,130.4592,43700.0
2014-03-07 12:25:00,164.43,164.44,164.39,164.42,26000.0,130.4592,130.4672,130.4275,130.4513,26000.0
2014-03-07 12:30:00,164.41,164.44,164.26,164.31,39200.0,130.4434,130.4672,130.3244,130.364,39200.0
2014-03-07 12:35:00,164.31,164.36,164.28,164.34,31800.0,130.364,130.4037,130.3402,130.3878,31800.0
2014-03-07 12:40:00,164.35,164.37,164.28,164.28,20400.0,130.3958,130.4116,130.3402,130.3402,20400.0
2014-03-07 12:45:00,164.29,164.33,164.27,164.32,37000.0,130.3482,130.3799,130.3323,130.372,37000.0
2014-03-07 12:50:00,164.3,164.37,164.28,164.3,23500.0,130.3561,130.4116,130.3402,130.3561,23500.0
2014-03-07 12:55:00,164.32,164.38,164.29,164.32,21700.0,130.372,130.4196,130.3482,130.372,21700.0
2014-03-07 13:00:00,164.3,164.3,164.14,164.19,136400.0,130.3561,130.3561,130.2291,130.2688,136400.0
2014-03-07 13:05:00,164.19,164.28,164.17,164.28,55200.0,130.2688,130.3402,130.2529,130.3402,55200.0
2014-03-07 13:10:00,164.25,164.31,164.2,164.23,40700.0,130.3164,130.364,130.2768,130.3006,40700.0
2014-03-07 13:15:00,164.23,164.27,164.17,164.21,25700.0,130.3006,130.3323,130.2529,130.2847,25700.0
2014-03-07 13:20:00,164.2,164.25,164.16,164.2,24400.0,130.2768,130.3164,130.245,130.2768,24400.0
2014-03-07 13:25:00,164.2,164.2,164.13,164.18,71800.0,130.2768,130.2768,130.2212,130.2609,71800.0
2014-03-07 13:30:00,164.17,164.26,164.16,164.24,18500.0,130.2529,130.3244,130.245,130.3085,18500.0
2014-03-07 13:35:00,164.24,164.24,164.05,164.1,92100.0,130.3085,130.3085,130.1577,130.1974,92100.0
2014-03-07 13:40:00,164.09,164.15,164.06,164.11,43400.0,130.1895,130.2371,130.1657,130.2053,43400.0
2014-03-07 13:45:00,164.12,164.17,164.07,164.07,46300.0,130.2133,130.2529,130.1736,130.1736,46300.0
2014-03-07 13:50:00,164.08,164.11,164.05,164.1,20000.0,130.1815,130.2053,130.1577,130.1974,20000.0
2014-03-07 13:55:00,164.12,164.2,164.12,164.16,40400.0,130.2133,130.2768,130.2133,130.245,40400.0
2014-03-07 14:00:00,164.14,164.18,164.12,164.17,33200.0,130.2291,130.2609,130.2133,130.2529,33200.0
2014-03-07 14:05:00,164.17,164.19,164.02,164.03,47200.0,130.2529,130.2688,130.1339,130.1419,47200.0
2014-03-07 14:10:00,164.03,164.16,163.98,164.11,109500.0,130.1419,130.245,130.1022,130.2053,109500.0
2014-03-07 14:15:00,164.11,164.12,163.94,163.96,53400.0,130.2053,130.2133,130.0705,130.0863,53400.0
2014-03-07 14:20:00,163.95,163.95,163.81,163.91,175400.0,130.0784,130.0784,129.9673,130.0467,175400.0
2014-03-07 14:25:00,163.91,164.0,163.87,163.96,76300.0,130.0467,130.1181,130.0149,130.0863,76300.0
2014-03-07 14:30:00,163.98,164.03,163.92,164.01,165500.0,130.1022,130.1419,130.0546,130.126,165500.0
2014-03-07 14:35:00,164.02,164.02,163.95,163.97,32600.0,130.1339,130.1339,130.0784,130.0943,32600.0
2014-03-07 14:40:00,163.97,164.0,163.95,163.96,29000.0,130.0943,130.1181,130.0784,130.0863,29000.0
2014-03-07 14:45:00,163.97,164.13,163.96,164.08,153000.0,130.0943,130.2212,130.0863,130.1815,153000.0
2014-03-07 14:50:00,164.08,164.25,164.08,164.23,175200.0,130.1815,130.3164,130.1815,130.3006,175200.0
2014-03-07 14:55:00,164.23,164.32,164.16,164.19,145900.0,130.3006,130.372,130.245,130.2688,145900.0
2014-03-07 15:00:00,164.2,164.27,164.14,164.18,86400.0,130.2768,130.3323,130.2291,130.2609,86400.0
2014-03-07 15:05:00,164.17,164.22,164.13,164.18,57000.0,130.2529,130.2926,130.2212,130.2609,57000.0
2014-03-07 15:10:00,164.18,164.26,164.17,164.25,27700.0,130.2609,130.3244,130.2529,130.3164,27700.0
2014-03-07 15:15:00,164.26,164.29,164.22,164.24,49700.0,130.3244,130.3482,130.2926,130.3085,49700.0
2014-03-07 15:20:00,164.25,164.3,164.19,164.19,58000.0,130.3164,130.3561,130.2688,130.2688,58000.0
2014-03-07 15:25:00,164.2,164.25,164.17,164.19,28400.0,130.2768,130.3164,130.2529,130.2688,28400.0
2014-03-07 15:30:00,164.2,164.24,164.03,164.04,136400.0,130.2768,130.3085,130.1419,130.1498,136400.0
2014-03-07 15:35:00,164.05,164.06,163.92,163.97,127200.0,130.1577,130.1657,130.0546,130.0943,127200.0
2014-03-07 15:40:00,163.97,164.13,163.96,164.13,99100.0,130.0943,130.2212,130.0863,130.2212,99100.0
2014-03-07 15:45:00,164.15,164.16,164.07,164.13,32100.0,130.2371,130.245,130.1736,130.2212,32100.0
2014-03-07 15:50:00,164.13,164.2,164.13,164.16,136800.0,130.2212,130.2768,130.2212,130.245,136800.0
2014-03-07 15:55:00,164.18,164.35,164.15,164.34,321900.0,130.2609,130.3958,130.2371,130.3878,321900.0
2014-03-10 09:30:00,164.04,164.15,163.87,163.96,196500.0,130.1498,130.2371,130.0149,130.0863,196500.0
2014-03-10 09:35:00,163.99,164.16,163.84,163.93,135700.0,130.1101,130.245,129.9911,130.0625,135700.0
2014-03-10 09:40:00,163.95,163.97,163.8,163.91,76900.0,130.0784,130.0943,129.9594,130.0467,76900.0
2014-03-10 09:45:00,163.9,164.08,163.86,164.05,57700.0,130.0387,130.1815,130.007,130.1577,57700.0
2014-03-10 09:50:00,164.03,164.05,163.96,163.97,26900.0,130.1419,130.1577,130.0863,130.0943,26900.0
2014-03-10 09:55:00,163.96,164.0,163.81,163.94,66500.0,130.0863,130.1181,129.9673,130.0705,66500.0
2014-03-10 10:00:00,163.94,163.96,163.75,163.78,61200.0,130.0705,130.0863,129.9197,129.9435,61200.0
2014-03-10 10:05:00,163.76,163.79,163.67,163.68,110400.0,129.9277,129.9515,129.8562,129.8642,110400.0
2014-03-10 10:10:00,163.67,163.71,163.49,163.51,117700.0,129.8562,129.888,129.7134,129.7293,117700.0
2014-03-10 10:15:00,163.5,163.65,163.49,163.57,171500.0,129.7214,129.8404,129.7134,129.7769,171500.0
2014-03-10 10:20:00,163.58,163.64,163.54,163.62,21100.0,129.7848,129.8324,129.7531,129.8166,21100.0
2014-03-10 10:25:00,163.61,163.64,163.43,163.57,80900.0,129.8086,129.8324,129.6658,129.7769,80900.0
2014-03-10 10:30:00,163.54,163.54,163.42,163.45,69400.0,129.7531,129.7531,129.6579,129.6817,69400.0
2014-03-10 10:35:00,163.44,163.58,163.42,163.45,69700.0,129.6738,129.7848,129.6579,129.6817,69700.0
2014-03-10 10:40:00,163.44,163.44,163.21,163.28,267500.0,129.6738,129.6738,129.4913,129.5468,267500.0
2014-03-10 10:45:00,163.27,163.42,163.21,163.39,90900.0,129.5389,129.6579,129.4913,129.6341,90900.0
2014-03-10 10:50:00,163.39,163.41,163.28,163.34,81000.0,129.6341,129.65,129.5468,129.5944,81000.0
2014-03-10 10:55:00,163.33,163.34,163.23,163.28,41400.0,129.5865,129.5944,129.5071,129.5468,41400.0
2014-03-10 11:00:00,163.26,163.26,163.18,163.23,62300.0,129.531,129.531,129.4675,129.5071,62300.0
2014-03-10 11:05:00,163.22,163.47,163.19,163.47,121000.0,129.4992,129.6976,129.4754,129.6976,121000.0
2014-03-10 11:10:00,163.47,163.47,163.37,163.44,79900.0,129.6976,129.6976,129.6182,129.6738,79900.0
2014-03-10 11:15:00,163.45,163.52,163.44,163.49,32200.0,129.6817,129.7372,129.6738,129.7134,32200.0
2014-03-10 11:20:00,163.49,163.57,163.43,163.55,47100.0,129.7134,129.7769,129.6658,129.761,47100.0
2014-03-10 11:25:00,163.57,163.72,163.57,163.69,89900.0,129.7769,129.8959,129.7769,129.8721,89900.0
2014-03-10 11:30:00,163.71,163.74,163.65,163.69,61000.0,129.888,129.9118,129.8404,129.8721,61000.0
2014-03-10 11:35:00,163.69,163.82,163.69,163.73,61300.0,129.8721,129.9753,129.8721,129.9039,61300.0
2014-03-10 11:40:00,163.73,163.78,163.69,163.72,15200.0,129.9039,129.9435,129.8721,129.8959,15200.0
2014-03-10 11:45:00,163.72,163.78,163.71,163.72,22700.0,129.8959,129.9435,129.888,129.8959,22700.0
2014-03-10 11:50:00,163.74,163.74,163.57,163.59,32500.0,129.9118,129.9118,129.7769,129.7928,32500.0
2014-03-10 11:55:00,163.58,163.63,163.52,163.57,22700.0,129.7848,129.8245,129.7372,129.7769,22700.0
2014-03-10 12:00:00,163.56,163.62,163.55,163.58,21100.0,129.769,129.8166,129.761,129.7848,21100.0
2014-03-10 12:05:00,163.59,163.6,163.5,163.54,36900.0,129.7928,129.8007,129.7214,129.7531,36900.0
2014-03-10 12:10:00,163.54,163.58,163.51,163.54,12400.0,129.7531,129.7848,129.7293,129.7531,12400.0
2014-03-10 12:15:00,163.53,163.62,163.53,163.62,22900.0,129.7452,129.8166,129.7452,129.8166,22900.0
2014-03-10 12:20:00,163.61,163.73,163.61,163.71,44000.0,129.8086,129.9039,129.8086,129.888,44000.0
2014-03-10 12:25:00,163.73,163.74,163.59,163.66,34100.0,129.9039,129.9118,129.7928,129.8483,34100.0
2014-03-10 12:30:00,163.68,163.73,163.65,163.73,15700.0,129.8642,129.9039,129.8404,129.9039,15700.0
2014-03-10 12:35:00,163.72,163.72,163.64,163.67,16800.0,129.8959,129.8959,129.8324,129.8562,16800.0
2014-03-10 12:40:00,163.66,163.67,163.63,163.65,7600.0,129.8483,129.8562,129.8245,129.8404,7600.0
2014-03-10 12:45:00,163.64,163.69,163.62,163.64,8500.0,129.8324,129.8721,129.8166,129.8324,8500.0
2014-03-10 12:50:00,163.69,163.71,163.65,163.68,13500.0,129.8721,129.888,129.8404,129.8642,13500.0
2014-03-10 12:55:00,163.69,163.85,163.61,163.81,83900.0,129.8721,129.9991,129.8086,129.9673,83900.0
2014-03-10 13:00:00,163.82,163.84,163.77,163.81,24200.0,129.9753,129.9911,129.9356,129.9673,24200.0
2014-03-10 13:05:00,163.82,163.83,163.76,163.8,15400.0,129.9753,129.9832,129.9277,129.9594,15400.0
2014-03-10 13:10:00,163.82,163.87,163.79,163.79,20000.0,129.9753,130.0149,129.9515,129.9515,20000.0
2014-03-10 13:15:00,163.79,163.82,163.75,163.76,16700.0,129.9515,129.9753,129.9197,129.9277,16700.0
2014-03-10 13:20:00,163.79,163.8,163.72,163.72,9500.0,129.9515,129.9594,129.8959,129.8959,9500.0
2014-03-10 13:25:00,163.73,163.8,163.73,163.78,3500.0,129.9039,129.9594,129.9039,129.9435,3500.0
2014-03-10 13:30:00,163.8,163.81,163.57,163.59,38000.0,129.9594,129.9673,129.7769,129.7928,38000.0
2014-03-10 13:35:00,163.59,163.62,163.52,163.55,23900.0,129.7928,129.8166,129.7372,129.761,23900.0
2014-03-10 13:40:00,163.55,163.57,163.53,163.55,4700.0,129.761,129.7769,129.7452,129.761,4700.0
2014-03-10 13:45:00,163.55,163.61,163.54,163.59,7400.0,129.761,129.8086,129.7531,129.7928,7400.0
2014-03-10 13:50:00,163.59,163.65,163.59,163.64,7600.0,129.7928,129.8404,129.7928,129.8324,7600.0
2014-03-10 13:55:00,163.61,163.62,163.56,163.59,15200.0,129.8086,129.8166,129.769,129.7928,15200.0
2014-03-10 14:00:00,163.58,163.59,163.51,163.51,18700.0,129.7848,129.7928,129.7293,129.7293,18700.0
2014-03-10 14:05:00,163.51,163.58,163.49,163.55,14300.0,129.7293,129.7848,129.7134,129.761,14300.0
2014-03-10 14:10:00,163.56,163.58,163.5,163.58,5900.0,129.769,129.7848,129.7214,129.7848,5900.0
2014-03-10 14:15:00,163.55,163.58,163.51,163.53,6000.0,129.761,129.7848,129.7293,129.7452,6000.0
2014-03-10 14:20:00,163.52,163.6,163.5,163.52,28100.0,129.7372,129.8007,129.7214,129.7372,28100.0
2014-03-10 14:25:00,163.53,163.63,163.52,163.59,15400.0,129.7452,129.8245,129.7372,129.7928,15400.0
2014-03-10 14:30:00,163.6,163.69,163.58,163.69,13300.0,129.8007,129.8721,129.7848,129.8721,13300.0
2014-03-10 14:35:00,163.68,163.72,163.67,163.69,12800.0,129.8642,129.8959,129.8562,129.8721,12800.0
2014-03-10 14:40:00,163.7,163.71,163.64,163.65,13200.0,129.88,129.888,129.8324,129.8404,13200.0
2014-03-10 14:45:00,163.64,163.77,163.63,163.76,60300.0,129.8324,129.9356,129.8245,129.9277,60300.0
2014-03-10 14:50:00,163.77,163.85,163.76,163.81,27300.0,129.9356,129.9991,129.9277,129.9673,27300.0
2014-03-10 14:55:00,163.82,163.83,163.79,163.83,13100.0,129.9753,129.9832,129.9515,129.9832,13100.0
2014-03-10 15:00:00,163.83,163.83,163.75,163.77,13700.0,129.9832,129.9832,129.9197,129.9356,13700.0
2014-03-10 15:05:00,163.77,163.8,163.75,163.8,10000.0,129.9356,129.9594,129.9197,129.9594,10000.0
2014-03-10 15:10:00,163.8,163.8,163.67,163.73,16400.0,129.9594,129.9594,129.8562,129.9039,16400.0
2014-03-10 15:15:00,163.72,163.8,163.69,163.75,22300.0,129.8959,129.9594,129.8721,129.9197,22300.0
2014-03-10 15:20:00,163.74,163.83,163.73,163.83,12000.0,129.9118,129.9832,129.9039,129.9832,12000.0
2014-03-10 15:25:00,163.84,163.85,163.76,163.81,19100.0,129.9911,129.9991,129.9277,129.9673,19100.0
2014-03-10 15:30:00,163.82,163.86,163.76,163.85,32500.0,129.9753,130.007,129.9277,129.9991,32500.0
2014-03-10 15:35:00,163.87,163.97,163.87,163.95,55600.0,130.0149,130.0943,130.0149,130.0784,55600.0
2014-03-10 15:40:00,163.95,163.98,163.91,163.96,22300.0,130.0784,130.1022,130.0467,130.0863,22300.0
2014-03-10 15:45:00,163.96,164.11,163.95,164.06,91100.0,130.0863,130.2053,130.0784,130.1657,91100.0
2014-03-10 15:50:00,164.06,164.12,164.04,164.05,46700.0,130.1657,130.2133,130.1498,130.1577,46700.0
2014-03-10 15:55:00,164.05,164.06,163.95,164.02,248800.0,130.1577,130.1657,130.0784,130.1339,248800.0
2014-03-11 09:30:00,164.26,164.31,164.07,164.14,90200.0,130.3244,130.364,130.1736,130.2291,90200.0
2014-03-11 09:35:00,164.12,164.24,163.86,163.94,147100.0,130.2133,130.3085,130.007,130.0705,147100.0
2014-03-11 09:40:00,163.92,164.06,163.88,163.92,67500.0,130.0546,130.1657,130.0229,130.0546,67500.0
2014-03-11 09:45:00,163.89,163.89,163.7,163.74,131300.0,130.0308,130.0308,129.88,129.9118,131300.0
2014-03-11 09:50:00,163.74,163.78,163.58,163.75,119100.0,129.9118,129.9435,129.7848,129.9197,119100.0
2014-03-11 09:55:00,163.75,163.82,163.75,163.81,37900.0,129.9197,129.9753,129.9197,129.9673,37900.0
2014-03-11 10:00:00,163.8,163.93,163.63,163.78,104200.0,129.9594,130.0625,129.8245,129.9435,104200.0
2014-03-11 10:05:00,163.79,163.93,163.69,163.91,113100.0,129.9515,130.0625,129.8721,130.0467,113100.0
2014-03-11 10:10:00,163.9,164.0,163.84,163.95,21800.0,130.0387,130.1181,129.9911,130.0784,21800.0
2014-03-11 10:15:00,163.99,164.06,163.96,164.06,47800.0,130.1101,130.1657,130.0863,130.1657,47800.0
2014-03-11 10:20:00,164.06,164.1,163.94,163.99,24300.0,130.1657,130.1974,130.0705,130.1101,24300.0
2014-03-11 10:25:00,164.02,164.12,163.99,164.1,42200.0,130.1339,130.2133,130.1101,130.1974,42200.0
2014-03-11 10:30:00,164.12,164.22,164.11,164.2,61300.0,130.2133,130.2926,130.2053,130.2768,61300.0
2014-03-11 10:35:00,164.22,164.29,164.18,164.18,58300.0,130.2926,130.3482,130.2609,130.2609,58300.0
2014-03-11 10:40:00,164.21,164.23,164.11,164.15,54400.0,130.2847,130.3006,130.2053,130.2371,54400.0
2014-03-11 10:45:00,164.15,164.31,164.15,164.3,28200.0,130.2371,130.364,130.2371,130.3561,28200.0
2014-03-11 10:50:00,164.3,164.42,164.3,164.37,105200.0,130.3561,130.4513,130.3561,130.4116,105200.0
2014-03-11 10:55:00,164.39,164.49,164.35,164.4,59600.0,130.4275,130.5068,130.3958,130.4354,59600.0
2014-03-11 11:00:00,164.4,164.44,164.31,164.31,36900.0,130.4354,130.4672,130.364,130.364,36900.0
2014-03-11 11:05:00,164.3,164.35,164.23,164.24,25600.0,130.3561,130.3958,130.3006,130.3085,25600.0
2014-03-11 11:10:00,164.23,164.28,164.21,164.26,48500.0,130.3006,130.3402,130.2847,130.3244,48500.0
2014-03-11 11:15:00,164.24,164.3,164.15,164.16,53800.0,130.3085,130.3561,130.2371,130.245,53800.0
2014-03-11 11:20:00,164.16,164.22,164.16,164.22,17800.0,130.245,130.2926,130.245,130.2926,17800.0
2014-03-11 11:25:00,164.23,164.24,164.13,164.13,14700.0,130.3006,130.3085,130.2212,130.2212,14700.0
2014-03-11 11:30:00,164.14,164.16,164.07,164.14,63800.0,130.2291,130.245,130.1736,130.2291,63800.0
2014-03-11 11:35:00,164.12,164.18,164.07,164.11,222000.0,130.2133,130.2609,130.1736,130.2053,222000.0
2014-03-11 11:40:00,164.1,164.13,163.75,163.84,189500.0,130.1974,130.2212,129.9197,129.9911,189500.0
2014-03-11 11:45:00,163.83,163.93,163.78,163.9,25000.0,129.9832,130.0625,129.9435,130.0387,25000.0
2014-03-11 11:50:00,163.9,163.91,163.85,163.88,10200.0,130.0387,130.0467,129.9991,130.0229,10200.0
2014-03-11 11:55:00,163.86,163.9,163.83,163.86,34800.0,130.007,130.0387,129.9832,130.007,34800.0
2014-03-11 12:00:00,163.86,163.86,163.72,163.83,48500.0,130.007,130.007,129.8959,129.9832,48500.0
2014-03-11 12:05:00,163.84,163.91,163.69,163.72,86200.0,129.9911,130.0467,129.8721,129.8959,86200.0
2014-03-11 12:10:00,163.72,163.73,163.62,163.7,39000.0,129.8959,129.9039,129.8166,129.88,39000.0
2014-03-11 12:15:00,163.7,163.7,163.49,163.52,90300.0,129.88,129.88,129.7134,129.7372,90300.0
2014-03-11 12:20:00,163.51,163.62,163.45,163.6,47800.0,129.7293,129.8166,129.6817,129.8007,47800.0
2014-03-11 12:25:00,163.59,163.6,163.52,163.57,36500.0,129.7928,129.8007,129.7372,129.7769,36500.0
2014-03-11 12:30:00,163.58,163.62,163.51,163.6,17700.0,129.7848,129.8166,129.7293,129.8007,17700.0
2014-03-11 12:35:00,163.6,163.66,163.59,163.64,31100.0,129.8007,129.8483,129.7928,129.8324,31100.0
2014-03-11 12:40:00,163.62,163.65,163.58,163.64,20300.0,129.8166,129.8404,129.7848,129.8324,20300.0
2014-03-11 12:45:00,163.63,163.78,163.63,163.76,24900.0,129.8245,129.9435,129.8245,129.9277,24900.0
2014-03-11 12:50:00,163.79,163.81,163.72,163.76,75100.0,129.9515,129.9673,129.8959,129.9277,75100.0
2014-03-11 12:55:00,163.75,163.75,163.66,163.66,25300.0,129.9197,129.9197,129.8483,129.8483,25300.0
2014-03-11 13:00:00,163.66,163.66,163.57,163.57,43900.0,129.8483,129.8483,129.7769,129.7769,43900.0
2014-03-11 13:05:00,163.57,163.59,163.46,163.54,66500.0,129.7769,129.7928,129.6896,129.7531,66500.0
2014-03-11 13:10:00,163.55,163.68,163.53,163.68,15900.0,129.761,129.8642,129.7452,129.8642,15900.0
2014-03-11 13:15:00,163.69,163.69,163.64,163.65,7800.0,129.8721,129.8721,129.8324,129.8404,7800.0
2014-03-11 13:20:00,163.63,163.68,163.52,163.52,31800.0,129.8245,129.8642,129.7372,129.7372,31800.0
2014-03-11 13:25:00,163.52,163.59,163.41,163.42,79700.0,129.7372,129.7928,129.65,129.6579,79700.0
2014-03-11 13:30:00,163.4,163.5,163.38,163.47,25400.0,129.642,129.7214,129.6262,129.6976,25400.0
2014-03-11 13:35:00,163.47,163.61,163.47,163.57,53400.0,129.6976,129.8086,129.6976,129.7769,53400.0
2014-03-11 13:40:00,163.58,163.67,163.58,163.6,39500.0,129.7848,129.8562,129.7848,129.8007,39500.0
2014-03-11 13:45:00,163.6,163.76,163.58,163.74,55300.0,129.8007,129.9277,129.7848,129.9118,55300.0
2014-03-11 13:50:00,163.74,163.75,163.68,163.71,19800.0,129.9118,129.9197,129.8642,129.888,19800.0
2014-03-11 13:55:00,163.72,163.76,163.67,163.74,15100.0,129.8959,129.9277,129.8562,129.9118,15100.0
2014-03-11 14:00:00,163.74,163.8,163.68,163.69,21100.0,129.9118,129.9594,129.8642,129.8721,21100.0
2014-03-11 14:05:00,163.7,163.73,163.64,163.65,37000.0,129.88,129.9039,129.8324,129.8404,37000.0
2014-03-11 14:10:00,163.67,163.74,163.6,163.63,37700.0,129.8562,129.9118,129.8007,129.8245,37700.0
2014-03-11 14:15:00,163.61,163.61,163.53,163.57,28600.0,129.8086,129.8086,129.7452,129.7769,28600.0
2014-03-11 14:20:00,163.56,163.56,163.44,163.49,33400.0,129.769,129.769,129.6738,129.7134,33400.0
2014-03-11 14:25:00,163.5,163.57,163.44,163.49,47400.0,129.7214,129.7769,129.6738,129.7134,47400.0
2014-03-11 14:30:00,163.5,163.51,163.3,163.36,79500.0,129.7214,129.7293,129.5627,129.6103,79500.0
2014-03-11 14:35:00,163.36,163.44,163.33,163.39,86000.0,129.6103,129.6738,129.5865,129.6341,86000.0
2014-03-11 14:40:00,163.4,163.42,163.31,163.42,33900.0,129.642,129.6579,129.5706,129.6579,33900.0
2014-03-11 14:45:00,163.42,163.53,163.38,163.46,111600.0,129.6579,129.7452,129.6262,129.6896,111600.0
2014-03-11 14:50:00,163.47,163.52,163.43,163.47,18100.0,129.6976,129.7372,129.6658,129.6976,18100.0
2014-03-11 14:55:00,163.47,163.47,163.36,163.36,29300.0,129.6976,129.6976,129.6103,129.6103,29300.0
2014-03-11 15:00:00,163.36,163.36,163.18,163.25,246600.0,129.6103,129.6103,129.4675,129.523,246600.0
2014-03-11 15:05:00,163.24,163.3,163.15,163.26,84500.0,129.5151,129.5627,129.4437,129.531,84500.0
2014-03-11 15:10:00,163.24,163.24,163.11,163.18,55100.0,129.5151,129.5151,129.4119,129.4675,55100.0
2014-03-11 15:15:00,163.15,163.32,163.14,163.25,49800.0,129.4437,129.5786,129.4357,129.523,49800.0
2014-03-11 15:20:00,163.25,163.4,163.22,163.38,127600.0,129.523,129.642,129.4992,129.6262,127600.0
2014-03-11 15:25:00,163.37,163.38,163.3,163.32,28900.0,129.6182,129.6262,129.5627,129.5786,28900.0
2014-03-11 15:30:00,163.32,163.5,163.29,163.47,41600.0,129.5786,129.7214,129.5548,129.6976,41600.0
2014-03-11 15:35:00,163.46,163.46,163.29,163.35,78100.0,129.6896,129.6896,129.5548,129.6024,78100.0
2014-03-11 15:40:00,163.35,163.42,163.3,163.31,72700.0,129.6024,129.6579,129.5627,129.5706,72700.0
2014-03-11 15:45:00,163.32,163.32,163.21,163.25,195100.0,129.5786,129.5786,129.4913,129.523,195100.0
2014-03-11 15:50:00,163.24,163.41,163.24,163.39,118100.0,129.5151,129.65,129.5151,129.6341,118100.0
2014-03-11 15:55:00,163.39,163.48,163.36,163.39,232100.0,129.6341,129.7055,129.6103,129.6341,232100.0
2014-03-12 09:30:00,162.66,162.87,162.65,162.74,303200.0,129.0549,129.2215,129.047,129.1184,303200.0
2014-03-12 09:35:00,162.78,163.02,162.78,162.84,105500.0,129.1501,129.3405,129.1501,129.1977,105500.0
2014-03-12 09:40:00,162.85,162.88,162.59,162.77,121000.0,129.2057,129.2295,128.9994,129.1422,121000.0
2014-03-12 09:45:00,162.75,162.75,162.47,162.74,161900.0,129.1263,129.1263,128.9042,129.1184,161900.0
2014-03-12 09:50:00,162.72,162.87,162.58,162.79,163600.0,129.1025,129.2215,128.9914,129.1581,163600.0
2014-03-12 09:55:00,162.78,162.86,162.72,162.8,70800.0,129.1501,129.2136,129.1025,129.166,70800.0
2014-03-12 10:00:00,162.77,162.91,162.71,162.91,105400.0,129.1422,129.2533,129.0946,129.2533,105400.0
2014-03-12 10:05:00,162.92,163.04,162.81,163.04,83400.0,129.2612,129.3564,129.1739,129.3564,83400.0
2014-03-12 10:10:00,163.06,163.09,162.91,162.95,67000.0,129.3723,129.3961,129.2533,129.285,67000.0
2014-03-12 10:15:00,162.94,163.02,162.85,162.9,63700.0,129.2771,129.3405,129.2057,129.2453,63700.0
2014-03-12 10:20:00,162.9,163.15,162.9,163.01,99100.0,129.2453,129.4437,129.2453,129.3326,99100.0
2014-03-12 10:25:00,163.03,163.07,162.92,162.93,41200.0,129.3485,129.3802,129.2612,129.2691,41200.0
2014-03-12 10:30:00,162.93,163.17,162.93,163.11,89900.0,129.2691,129.4595,129.2691,129.4119,89900.0
2014-03-12 10:35:00,163.09,163.09,162.92,162.93,79800.0,129.3961,129.3961,129.2612,129.2691,79800.0
2014-03-12 10:40:00,162.93,162.98,162.92,162.94,37000.0,129.2691,129.3088,129.2612,129.2771,37000.0
2014-03-12 10:45:00,162.94,162.99,162.71,162.79,124000.0,129.2771,129.3167,129.0946,129.1581,124000.0
2014-03-12 10:50:00,162.8,163.0,162.74,162.99,87600.0,129.166,129.3247,129.1184,129.3167,87600.0
2014-03-12 10:55:00,162.99,163.21,162.99,163.16,100300.0,129.3167,129.4913,129.3167,129.4516,100300.0
2014-03-12 11:00:00,163.16,163.2,163.05,163.06,58800.0,129.4516,129.4833,129.3643,129.3723,58800.0
2014-03-12 11:05:00,163.07,163.24,163.05,163.16,74500.0,129.3802,129.5151,129.3643,129.4516,74500.0
2014-03-12 11:10:00,163.17,163.23,163.11,163.14,49500.0,129.4595,129.5071,129.4119,129.4357,49500.0
2014-03-12 11:15:00,163.13,163.3,163.12,163.24,49700.0,129.4278,129.5627,129.4199,129.5151,49700.0
2014-03-12 11:20:00,163.24,163.45,163.24,163.43,60600.0,129.5151,129.6817,129.5151,129.6658,60600.0
2014-03-12 11:25:00,163.43,163.57,163.43,163.5,95600.0,129.6658,129.7769,129.6658,129.7214,95600.0
2014-03-12 11:30:00,163.5,163.54,163.46,163.49,46400.0,129.7214,129.7531,129.6896,129.7134,46400.0
2014-03-12 11:35:00,163.49,163.5,163.4,163.44,41900.0,129.7134,129.7214,129.642,129.6738,41900.0
2014-03-12 11:40:00,163.44,163.46,163.34,163.41,24100.0,129.6738,129.6896,129.5944,129.65,24100.0
2014-03-12 11:45:00,163.4,163.4,163.33,163.34,39100.0,129.642,129.642,129.5865,129.5944,39100.0
2014-03-12 11:50:00,163.33,163.36,163.24,163.36,34300.0,129.5865,129.6103,129.5151,129.6103,34300.0
2014-03-12 11:55:00,163.35,163.36,163.17,163.17,57000.0,129.6024,129.6103,129.4595,129.4595,57000.0
2014-03-12 12:00:00,163.16,163.26,163.11,163.25,34900.0,129.4516,129.531,129.4119,129.523,34900.0
2014-03-12 12:05:00,163.27,163.33,163.25,163.26,28900.0,129.5389,129.5865,129.523,129.531,28900.0
2014-03-12 12:10:00,163.26,163.27,163.16,163.23,28100.0,129.531,129.5389,129.4516,129.5071,28100.0
2014-03-12 12:15:00,163.24,163.28,163.15,163.21,21600.0,129.5151,129.5468,129.4437,129.4913,21600.0
2014-03-12 12:20:00,163.22,163.29,163.21,163.25,31900.0,129.4992,129.5548,129.4913,129.523,31900.0
2014-03-12 12:25:00,163.23,163.23,163.04,163.11,71400.0,129.5071,129.5071,129.3564,129.4119,71400.0
2014-03-12 12:30:00,163.12,163.14,163.0,163.02,62200.0,129.4199,129.4357,129.3247,129.3405,62200.0
2014-03-12 12:35:00,163.02,163.06,162.99,162.99,52500.0,129.3405,129.3723,129.3167,129.3167,52500.0
2014-03-12 12:40:00,162.99,163.18,162.99,163.15,30000.0,129.3167,129.4675,129.3167,129.4437,30000.0
2014-03-12 12:45:00,163.14,163.19,163.11,163.11,30100.0,129.4357,129.4754,129.4119,129.4119,30100.0
2014-03-12 12:50:00,163.11,163.14,163.08,163.14,11100.0,129.4119,129.4357,129.3881,129.4357,11100.0
2014-03-12 12:55:00,163.15,163.33,163.13,163.3,48400.0,129.4437,129.5865,129.4278,129.5627,48400.0
2014-03-12 13:00:00,163.29,163.29,163.19,163.24,21600.0,129.5548,129.5548,129.4754,129.5151,21600.0
2014-03-12 13:05:00,163.24,163.25,163.16,163.16,18700.0,129.5151,129.523,129.4516,129.4516,18700.0
2014-03-12 13:10:00,163.15,163.15,162.99,163.0,44600.0,129.4437,129.4437,129.3167,129.3247,44600.0
2014-03-12 13:15:00,163.0,163.08,163.0,163.07,18200.0,129.3247,129.3881,129.3247,129.3802,18200.0
2014-03-12 13:20:00,163.06,163.06,162.97,162.97,17400.0,129.3723,129.3723,129.3009,129.3009,17400.0
2014-03-12 13:25:00,162.98,163.09,162.98,163.07,20200.0,129.3088,129.3961,129.3088,129.3802,20200.0
2014-03-12 13:30:00,163.08,163.16,163.06,163.06,14600.0,129.3881,129.4516,129.3723,129.3723,14600.0
2014-03-12 13:35:00,163.06,163.15,163.02,163.11,20100.0,129.3723,129.4437,129.3405,129.4119,20100.0
2014-03-12 13:40:00,163.12,163.2,163.09,163.12,30400.0,129.4199,129.4833,129.3961,129.4199,30400.0
2014-03-12 13:45:00,163.15,163.17,163.12,163.12,13200.0,129.4437,129.4595,129.4199,129.4199,13200.0
2014-03-12 13:50:00,163.12,163.14,163.1,163.11,13300.0,129.4199,129.4357,129.404,129.4119,13300.0
2014-03-12 13:55:00,163.11,163.17,163.1,163.11,18900.0,129.4119,129.4595,129.404,129.4119,18900.0
2014-03-12 14:00:00,163.13,163.23,163.11,163.22,38300.0,129.4278,129.5071,129.4119,129.4992,38300.0
2014-03-12 14:05:00,163.24,163.28,163.12,163.12,50100.0,129.5151,129.5468,129.4199,129.4199,50100.0
2014-03-12 14:10:00,163.12,163.18,163.01,163.09,47000.0,129.4199,129.4675,129.3326,129.3961,47000.0
2014-03-12 14:15:00,163.08,163.18,163.08,163.18,17400.0,129.3881,129.4675,129.3881,129.4675,17400.0
2014-03-12 14:20:00,163.19,163.22,163.13,163.22,25500.0,129.4754,129.4992,129.4278,129.4992,25500.0
2014-03-12 14:25:00,163.21,163.23,163.14,163.23,36900.0,129.4913,129.5071,129.4357,129.5071,36900.0
2014-03-12 14:30:00,163.22,163.24,163.09,163.13,22600.0,129.4992,129.5151,129.3961,129.4278,22600.0
2014-03-12 14:35:00,163.13,163.18,163.11,163.16,28800.0,129.4278,129.4675,129.4119,129.4516,28800.0
2014-03-12 14:40:00,163.13,163.18,163.09,163.14,26400.0,129.4278,129.4675,129.3961,129.4357,26400.0
2014-03-12 14:45:00,163.14,163.19,163.14,163.16,20600.0,129.4357,129.4754,129.4357,129.4516,20600.0
2014-03-12 14:50:00,163.15,163.19,163.11,163.12,32700.0,129.4437,129.4754,129.4119,129.4199,32700.0
2014-03-12 14:55:00,163.12,163.12,163.01,163.01,33400.0,129.4199,129.4199,129.3326,129.3326,33400.0
2014-03-12 15:00:00,163.02,163.08,163.01,163.07,45200.0,129.3405,129.3881,129.3326,129.3802,45200.0
2014-03-12 15:05:00,163.07,163.1,163.06,163.07,11800.0,129.3802,129.404,129.3723,129.3802,11800.0
2014-03-12 15:10:00,163.08,163.08,163.01,163.01,21900.0,129.3881,129.3881,129.3326,129.3326,21900.0
2014-03-12 15:15:00,163.02,163.04,162.91,162.92,66400.0,129.3405,129.3564,129.2533,129.2612,66400.0
2014-03-12 15:20:00,162.93,163.0,162.93,162.96,20900.0,129.2691,129.3247,129.2691,129.2929,20900.0
2014-03-12 15:25:00,162.95,162.97,162.89,162.94,69000.0,129.285,129.3009,129.2374,129.2771,69000.0
2014-03-12 15:30:00,162.94,162.99,162.9,162.96,40900.0,129.2771,129.3167,129.2453,129.2929,40900.0
2014-03-12 15:35:00,162.95,163.03,162.89,163.02,82000.0,129.285,129.3485,129.2374,129.3405,82000.0
2014-03-12 15:40:00,163.01,163.08,162.99,163.08,58200.0,129.3326,129.3881,129.3167,129.3881,58200.0
2014-03-12 15:45:00,163.09,163.23,163.03,163.22,175400.0,129.3961,129.5071,129.3485,129.4992,175400.0
2014-03-12 15:50:00,163.22,163.33,163.2,163.2,140200.0,129.4992,129.5865,129.4833,129.4833,140200.0
2014-03-12 15:55:00,163.2,163.31,163.14,163.28,201400.0,129.4833,129.5706,129.4357,129.5468,201400.0
2014-03-13 09:30:00,163.74,163.81,163.63,163.72,162300.0,129.9118,129.9673,129.8245,129.8959,162300.0
2014-03-13 09:35:00,163.73,164.03,163.71,163.86,164500.0,129.9039,130.1419,129.888,130.007,164500.0
2014-03-13 09:40:00,163.86,163.95,163.73,163.73,86000.0,130.007,130.0784,129.9039,129.9039,86000.0
2014-03-13 09:45:00,163.73,163.88,163.72,163.84,47700.0,129.9039,130.0229,129.8959,129.9911,47700.0
2014-03-13 09:50:00,163.81,163.9,163.67,163.68,84900.0,129.9673,130.0387,129.8562,129.8642,84900.0
2014-03-13 09:55:00,163.67,163.77,163.67,163.68,44300.0,129.8562,129.9356,129.8562,129.8642,44300.0
2014-03-13 10:00:00,163.67,163.74,163.59,163.69,91600.0,129.8562,129.9118,129.7928,129.8721,91600.0
2014-03-13 10:05:00,163.68,163.72,163.62,163.67,72900.0,129.8642,129.8959,129.8166,129.8562,72900.0
2014-03-13 10:10:00,163.67,163.69,163.47,163.57,78300.0,129.8562,129.8721,129.6976,129.7769,78300.0
2014-03-13 10:15:00,163.54,163.63,163.48,163.59,70500.0,129.7531,129.8245,129.7055,129.7928,70500.0
2014-03-13 10:20:00,163.6,163.7,163.56,163.57,32500.0,129.8007,129.88,129.769,129.7769,32500.0
2014-03-13 10:25:00,163.58,163.63,163.52,163.59,35400.0,129.7848,129.8245,129.7372,129.7928,35400.0
2014-03-13 10:30:00,163.59,163.68,163.5,163.52,68200.0,129.7928,129.8642,129.7214,129.7372,68200.0
2014-03-13 10:35:00,163.51,163.52,163.34,163.42,74700.0,129.7293,129.7372,129.5944,129.6579,74700.0
2014-03-13 10:40:00,163.41,163.41,163.18,163.24,84200.0,129.65,129.65,129.4675,129.5151,84200.0
2014-03-13 10:45:00,163.24,163.24,163.01,163.03,52000.0,129.5151,129.5151,129.3326,129.3485,52000.0
2014-03-13 10:50:00,163.02,163.14,163.02,163.06,123400.0,129.3405,129.4357,129.3405,129.3723,123400.0
2014-03-13 10:55:00,163.06,163.06,162.88,162.91,114400.0,129.3723,129.3723,129.2295,129.2533,114400.0
2014-03-13 11:00:00,162.92,162.98,162.83,162.95,197800.0,129.2612,129.3088,129.1898,129.285,197800.0
2014-03-13 11:05:00,162.93,163.02,162.8,162.92,53800.0,129.2691,129.3405,129.166,129.2612,53800.0
2014-03-13 11:10:00,162.92,162.99,162.86,162.93,67400.0,129.2612,129.3167,129.2136,129.2691,67400.0
2014-03-13 11:15:00,162.94,163.1,162.91,163.05,55000.0,129.2771,129.404,129.2533,129.3643,55000.0
2014-03-13 11:20:00,163.04,163.04,162.89,162.89,44300.0,129.3564,129.3564,129.2374,129.2374,44300.0
2014-03-13 11:25:00,162.89,162.9,162.57,162.64,112100.0,129.2374,129.2453,128.9835,129.039,112100.0
2014-03-13 11:30:00,162.63,162.67,162.55,162.67,65600.0,129.0311,129.0628,128.9676,129.0628,65600.0
2014-03-13 11:35:00,162.66,162.74,162.66,162.68,54300.0,129.0549,129.1184,129.0549,129.0708,54300.0
2014-03-13 11:40:00,162.67,162.79,162.63,162.73,38700.0,129.0628,129.1581,129.0311,129.1104,38700.0
2014-03-13 11:45:00,162.75,162.75,162.59,162.61,77200.0,129.1263,129.1263,128.9994,129.0152,77200.0
2014-03-13 11:50:00,162.61,162.61,162.44,162.52,128800.0,129.0152,129.0152,128.8804,128.9438,128800.0
2014-03-13 11:55:00,162.5,162.58,162.47,162.48,68000.0,128.928,128.9914,128.9042,128.9121,68000.0
2014-03-13 12:00:00,162.49,162.56,162.46,162.52,69200.0,128.92,128.9756,128.8962,128.9438,69200.0
2014-03-13 12:05:00,162.52,162.52,162.25,162.37,191400.0,128.9438,128.9438,128.7296,128.8248,191400.0
2014-03-13 12:10:00,162.37,162.39,162.17,162.2,88400.0,128.8248,128.8407,128.6661,128.6899,88400.0
2014-03-13 12:15:00,162.17,162.29,162.15,162.29,74200.0,128.6661,128.7614,128.6503,128.7614,74200.0
2014-03-13 12:20:00,162.28,162.32,162.18,162.18,46200.0,128.7534,128.7852,128.6741,128.6741,46200.0
2014-03-13 12:25:00,162.18,162.23,162.06,162.12,104200.0,128.6741,128.7137,128.5789,128.6265,104200.0
2014-03-13 12:30:00,162.12,162.14,162.05,162.07,67100.0,128.6265,128.6423,128.5709,128.5868,67100.0
2014-03-13 12:35:00,162.09,162.1,161.82,161.82,135900.0,128.6027,128.6106,128.3885,128.3885,135900.0
2014-03-13 12:40:00,161.82,161.99,161.8,161.99,96200.0,128.3885,128.5233,128.3726,128.5233,96200.0
2014-03-13 12:45:00,161.98,161.98,161.88,161.94,45100.0,128.5154,128.5154,128.4361,128.4837,45100.0
2014-03-13 12:50:00,161.94,161.95,161.77,161.83,66600.0,128.4837,128.4916,128.3488,128.3964,66600.0
2014-03-13 12:55:00,161.81,161.82,161.67,161.73,74000.0,128.3805,128.3885,128.2694,128.317,74000.0
2014-03-13 13:00:00,161.7,161.71,161.32,161.4,363800.0,128.2932,128.3012,127.9918,128.0552,363800.0
2014-03-13 13:05:00,161.42,161.46,161.22,161.45,172300.0,128.0711,128.1028,127.9124,128.0949,172300.0
2014-03-13 13:10:00,161.44,161.55,161.4,161.54,125000.0,128.087,128.1742,128.0552,128.1663,125000.0
2014-03-13 13:15:00,161.55,161.6,161.46,161.57,101900.0,128.1742,128.2139,128.1028,128.1901,101900.0
2014-03-13 13:20:00,161.55,161.58,161.41,161.41,114000.0,128.1742,128.198,128.0632,128.0632,114000.0
2014-03-13 13:25:00,161.42,161.7,161.42,161.7,154100.0,128.0711,128.2932,128.0711,128.2932,154100.0
2014-03-13 13:30:00,161.69,161.69,161.49,161.49,74000.0,128.2853,128.2853,128.1266,128.1266,74000.0
2014-03-13 13:35:00,161.49,161.55,161.4,161.42,82500.0,128.1266,128.1742,128.0552,128.0711,82500.0
2014-03-13 13:40:00,161.42,161.6,161.37,161.59,75700.0,128.0711,128.2139,128.0314,128.206,75700.0
2014-03-13 13:45:00,161.59,161.69,161.59,161.64,126500.0,128.206,128.2853,128.206,128.2456,126500.0
2014-03-13 13:50:00,161.65,161.65,161.52,161.55,82900.0,128.2536,128.2536,128.1504,128.1742,82900.0
2014-03-13 13:55:00,161.55,161.56,161.43,161.54,66700.0,128.1742,128.1822,128.079,128.1663,66700.0
2014-03-13 14:00:00,161.53,161.59,161.49,161.55,199600.0,128.1584,128.206,128.1266,128.1742,199600.0
2014-03-13 14:05:00,161.53,161.53,161.33,161.33,66000.0,128.1584,128.1584,127.9997,127.9997,66000.0
2014-03-13 14:10:00,161.33,161.42,161.3,161.4,77800.0,127.9997,128.0711,127.9759,128.0552,77800.0
2014-03-13 14:15:00,161.41,161.41,161.26,161.3,81300.0,128.0632,128.0632,127.9441,127.9759,81300.0
2014-03-13 14:20:00,161.3,161.34,161.15,161.2,134600.0,127.9759,128.0076,127.8569,127.8965,134600.0
2014-03-13 14:25:00,161.19,161.29,161.15,161.26,92000.0,127.8886,127.9679,127.8569,127.9441,92000.0
2014-03-13 14:30:00,161.24,161.43,161.23,161.38,133100.0,127.9283,128.079,127.9203,128.0394,133100.0
2014-03-13 14:35:00,161.38,161.38,161.25,161.3,95300.0,128.0394,128.0394,127.9362,127.9759,95300.0
2014-03-13 14:40:00,161.31,161.41,161.24,161.28,71200.0,127.9838,128.0632,127.9283,127.96,71200.0
2014-03-13 14:45:00,161.29,161.32,161.0,161.1,167300.0,127.9679,127.9918,127.7379,127.8172,167300.0
2014-03-13 14:50:00,161.09,161.17,161.08,161.11,48100.0,127.8093,127.8727,127.8013,127.8251,48100.0
2014-03-13 14:55:00,161.08,161.2,161.05,161.13,85000.0,127.8013,127.8965,127.7775,127.841,85000.0
2014-03-13 15:00:00,161.14,161.29,161.1,161.23,135800.0,127.8489,127.9679,127.8172,127.9203,135800.0
2014-03-13 15:05:00,161.22,161.22,160.9,160.91,125800.0,127.9124,127.9124,127.6585,127.6665,125800.0
2014-03-13 15:10:00,160.92,160.99,160.86,160.94,115700.0,127.6744,127.7299,127.6268,127.6903,115700.0
2014-03-13 15:15:00,160.93,160.97,160.78,160.78,88900.0,127.6823,127.7141,127.5633,127.5633,88900.0
2014-03-13 15:20:00,160.79,161.03,160.79,160.94,380500.0,127.5712,127.7617,127.5712,127.6903,380500.0
2014-03-13 15:25:00,160.95,161.01,160.9,160.99,53200.0,127.6982,127.7458,127.6585,127.7299,53200.0
2014-03-13 15:30:00,160.99,161.03,160.86,160.91,180100.0,127.7299,127.7617,127.6268,127.6665,180100.0
2014-03-13 15:35:00,160.92,161.13,160.92,161.09,195800.0,127.6744,127.841,127.6744,127.8093,195800.0
2014-03-13 15:40:00,161.1,161.17,161.07,161.13,147500.0,127.8172,127.8727,127.7934,127.841,147500.0
2014-03-13 15:45:00,161.13,161.26,161.1,161.21,202600.0,127.841,127.9441,127.8172,127.9045,202600.0
2014-03-13 15:50:00,161.21,161.23,161.0,161.02,263800.0,127.9045,127.9203,127.7379,127.7537,263800.0
2014-03-13 15:55:00,161.03,161.1,161.01,161.06,340100.0,127.7617,127.8172,127.7458,127.7855,340100.0
2014-03-14 09:30:00,160.73,161.13,160.71,161.01,332800.0,127.5236,127.841,127.5078,127.7458,332800.0
2014-03-14 09:35:00,161.0,161.26,160.91,161.22,304800.0,127.7379,127.9441,127.6665,127.9124,304800.0
2014-03-14 09:40:00,161.22,161.41,161.21,161.41,186600.0,127.9124,128.0632,127.9045,128.0632,186600.0
2014-03-14 09:45:00,161.41,161.49,161.22,161.32,230300.0,128.0632,128.1266,127.9124,127.9918,230300.0
2014-03-14 09:50:00,161.32,161.33,161.1,161.15,90500.0,127.9918,127.9997,127.8172,127.8569,90500.0
2014-03-14 09:55:00,161.09,161.29,161.05,161.1,160300.0,127.8093,127.9679,127.7775,127.8172,160300.0
2014-03-14 10:00:00,161.11,161.4,161.1,161.2,115100.0,127.8251,128.0552,127.8172,127.8965,115100.0
2014-03-14 10:05:00,161.21,161.6,161.2,161.54,117200.0,127.9045,128.2139,127.8965,128.1663,117200.0
2014-03-14 10:10:00,161.54,161.55,161.35,161.36,80900.0,128.1663,128.1742,128.0156,128.0235,80900.0
2014-03-14 10:15:00,161.36,161.47,161.29,161.43,115700.0,128.0235,128.1108,127.9679,128.079,115700.0
2014-03-14 10:20:00,161.41,161.41,161.13,161.19,105000.0,128.0632,128.0632,127.841,127.8886,105000.0
2014-03-14 10:25:00,161.19,161.32,161.18,161.19,61100.0,127.8886,127.9918,127.8807,127.8886,61100.0
2014-03-14 10:30:00,161.2,161.23,161.04,161.19,111600.0,127.8965,127.9203,127.7696,127.8886,111600.0
2014-03-14 10:35:00,161.18,161.33,161.17,161.24,78000.0,127.8807,127.9997,127.8727,127.9283,78000.0
2014-03-14 10:40:00,161.26,161.28,161.08,161.1,46000.0,127.9441,127.96,127.8013,127.8172,46000.0
2014-03-14 10:45:00,161.09,161.21,161.05,161.13,90700.0,127.8093,127.9045,127.7775,127.841,90700.0
2014-03-14 10:50:00,161.14,161.16,160.98,160.98,134800.0,127.8489,127.8648,127.722,127.722,134800.0
2014-03-14 10:55:00,160.97,161.02,160.84,160.9,66600.0,127.7141,127.7537,127.6109,127.6585,66600.0
2014-03-14 11:00:00,160.9,160.95,160.77,160.83,72500.0,127.6585,127.6982,127.5554,127.603,72500.0
2014-03-14 11:05:00,160.83,160.87,160.69,160.77,184500.0,127.603,127.6347,127.4919,127.5554,184500.0
2014-03-14 11:10:00,160.76,160.81,160.66,160.73,75000.0,127.5474,127.5871,127.4681,127.5236,75000.0
2014-03-14 11:15:00,160.73,160.78,160.7,160.71,70400.0,127.5236,127.5633,127.4998,127.5078,70400.0
2014-03-14 11:20:00,160.71,160.71,160.53,160.6,101000.0,127.5078,127.5078,127.365,127.4205,101000.0
2014-03-14 11:25:00,160.6,160.76,160.6,160.71,194200.0,127.4205,127.5474,127.4205,127.5078,194200.0
2014-03-14 11:30:00,160.72,160.85,160.72,160.82,88200.0,127.5157,127.6189,127.5157,127.595,88200.0
2014-03-14 11:35:00,160.81,160.95,160.64,160.91,211700.0,127.5871,127.6982,127.4522,127.6665,211700.0
2014-03-14 11:40:00,160.94,161.19,160.92,161.17,347900.0,127.6903,127.8886,127.6744,127.8727,347900.0
2014-03-14 11:45:00,161.17,161.38,161.11,161.38,193200.0,127.8727,128.0394,127.8251,128.0394,193200.0
2014-03-14 11:50:00,161.38,161.52,161.31,161.37,137000.0,128.0394,128.1504,127.9838,128.0314,137000.0
2014-03-14 11:55:00,161.38,161.44,161.31,161.36,92800.0,128.0394,128.087,127.9838,128.0235,92800.0
2014-03-14 12:00:00,161.38,161.42,161.15,161.17,171500.0,128.0394,128.0711,127.8569,127.8727,171500.0
2014-03-14 12:05:00,161.18,161.32,161.18,161.25,74400.0,127.8807,127.9918,127.8807,127.9362,74400.0
2014-03-14 12:10:00,161.26,161.39,161.25,161.27,76400.0,127.9441,128.0473,127.9362,127.9521,76400.0
2014-03-14 12:15:00,161.26,161.34,161.21,161.25,74100.0,127.9441,128.0076,127.9045,127.9362,74100.0
2014-03-14 12:20:00,161.24,161.36,161.24,161.3,44000.0,127.9283,128.0235,127.9283,127.9759,44000.0
2014-03-14 12:25:00,161.29,161.29,161.0,161.01,97600.0,127.9679,127.9679,127.7379,127.7458,97600.0
2014-03-14 12:30:00,161.01,161.14,160.92,160.95,147100.0,127.7458,127.8489,127.6744,127.6982,147100.0
2014-03-14 12:35:00,160.95,161.14,160.84,161.11,188500.0,127.6982,127.8489,127.6109,127.8251,188500.0
2014-03-14 12:40:00,161.09,161.26,161.06,161.26,128900.0,127.8093,127.9441,127.7855,127.9441,128900.0
2014-03-14 12:45:00,161.26,161.27,161.07,161.2,97100.0,127.9441,127.9521,127.7934,127.8965,97100.0
2014-03-14 12:50:00,161.21,161.21,161.1,161.11,28700.0,127.9045,127.9045,127.8172,127.8251,28700.0
2014-03-14 12:55:00,161.11,161.24,161.1,161.2,35700.0,127.8251,127.9283,127.8172,127.8965,35700.0
2014-03-14 13:00:00,161.21,161.28,161.13,161.15,33000.0,127.9045,127.96,127.841,127.8569,33000.0
2014-03-14 13:05:00,161.15,161.16,161.02,161.09,63200.0,127.8569,127.8648,127.7537,127.8093,63200.0
2014-03-14 13:10:00,161.1,161.14,161.06,161.09,29700.0,127.8172,127.8489,127.7855,127.8093,29700.0
2014-03-14 13:15:00,161.06,161.08,161.0,161.07,17200.0,127.7855,127.8013,127.7379,127.7934,17200.0
2014-03-14 13:20:00,161.08,161.09,160.9,160.92,33400.0,127.8013,127.8093,127.6585,127.6744,33400.0
2014-03-14 13:25:00,160.92,161.0,160.88,160.98,20500.0,127.6744,127.7379,127.6427,127.722,20500.0
2014-03-14 13:30:00,160.98,161.04,160.95,161.04,22800.0,127.722,127.7696,127.6982,127.7696,22800.0
2014-03-14 13:35:00,161.05,161.09,160.96,160.98,45900.0,127.7775,127.8093,127.7061,127.722,45900.0
2014-03-14 13:40:00,160.99,160.99,160.84,160.86,54600.0,127.7299,127.7299,127.6109,127.6268,54600.0
2014-03-14 13:45:00,160.85,160.89,160.79,160.85,27100.0,127.6189,127.6506,127.5712,127.6189,27100.0
2014-03-14 13:50:00,160.83,161.02,160.83,160.9,95900.0,127.603,127.7537,127.603,127.6585,95900.0
2014-03-14 13:55:00,160.91,160.97,160.88,160.95,45600.0,127.6665,127.7141,127.6427,127.6982,45600.0
2014-03-14 14:00:00,160.95,160.95,160.89,160.9,38100.0,127.6982,127.6982,127.6506,127.6585,38100.0
2014-03-14 14:05:00,160.9,160.94,160.86,160.93,17600.0,127.6585,127.6903,127.6268,127.6823,17600.0
2014-03-14 14:10:00,160.94,160.96,160.83,160.89,37000.0,127.6903,127.7061,127.603,127.6506,37000.0
2014-03-14 14:15:00,160.9,161.03,160.88,160.99,63700.0,127.6585,127.7617,127.6427,127.7299,63700.0
2014-03-14 14:20:00,160.99,161.04,160.99,161.01,7700.0,127.7299,127.7696,127.7299,127.7458,7700.0
2014-03-14 14:25:00,161.01,161.01,160.93,161.0,23500.0,127.7458,127.7458,127.6823,127.7379,23500.0
2014-03-14 14:30:00,160.98,160.98,160.89,160.92,24200.0,127.722,127.722,127.6506,127.6744,24200.0
2014-03-14 14:35:00,160.91,160.91,160.78,160.79,31000.0,127.6665,127.6665,127.5633,127.5712,31000.0
2014-03-14 14:40:00,160.79,160.83,160.68,160.77,91900.0,127.5712,127.603,127.484,127.5554,91900.0
2014-03-14 14:45:00,160.76,160.83,160.69,160.71,94400.0,127.5474,127.603,127.4919,127.5078,94400.0
2014-03-14 14:50:00,160.71,160.74,160.62,160.63,41500.0,127.5078,127.5316,127.4364,127.4443,41500.0
2014-03-14 14:55:00,160.64,160.64,160.48,160.51,114400.0,127.4522,127.4522,127.3253,127.3491,114400.0
2014-03-14 15:00:00,160.51,160.72,160.51,160.68,83100.0,127.3491,127.5157,127.3491,127.484,83100.0
2014-03-14 15:05:00,160.68,160.73,160.63,160.65,55000.0,127.484,127.5236,127.4443,127.4602,55000.0
2014-03-14 15:10:00,160.66,160.66,160.54,160.56,115300.0,127.4681,127.4681,127.3729,127.3888,115300.0
2014-03-14 15:15:00,160.57,160.63,160.53,160.6,91500.0,127.3967,127.4443,127.365,127.4205,91500.0
2014-03-14 15:20:00,160.59,160.8,160.59,160.74,237300.0,127.4126,127.5792,127.4126,127.5316,237300.0
2014-03-14 15:25:00,160.74,160.76,160.7,160.72,70400.0,127.5316,127.5474,127.4998,127.5157,70400.0
2014-03-14 15:30:00,160.72,160.9,160.68,160.81,215800.0,127.5157,127.6585,127.484,127.5871,215800.0
2014-03-14 15:35:00,160.8,160.81,160.63,160.66,73600.0,127.5792,127.5871,127.4443,127.4681,73600.0
2014-03-14 15:40:00,160.67,160.76,160.64,160.7,96800.0,127.476,127.5474,127.4522,127.4998,96800.0
2014-03-14 15:45:00,160.71,160.71,160.51,160.51,84800.0,127.5078,127.5078,127.3491,127.3491,84800.0
2014-03-14 15:50:00,160.52,160.56,160.38,160.4,229200.0,127.357,127.3888,127.246,127.2618,229200.0
2014-03-14 15:55:00,160.4,160.64,160.4,160.61,298000.0,127.2618,127.4522,127.2618,127.4284,298000.0
2014-03-17 09:30:00,161.4,161.62,161.33,161.61,226800.0,128.0552,128.2298,127.9997,128.2218,226800.0
2014-03-17 09:35:00,161.6,162.15,161.6,162.14,418900.0,128.2139,128.6503,128.2139,128.6423,418900.0
2014-03-17 09:40:00,162.15,162.32,162.09,162.25,248200.0,128.6503,128.7852,128.6027,128.7296,248200.0
2014-03-17 09:45:00,162.26,162.38,162.22,162.37,98300.0,128.7375,128.8328,128.7058,128.8248,98300.0
2014-03-17 09:50:00,162.37,162.46,162.31,162.34,110100.0,128.8248,128.8962,128.7772,128.801,110100.0
2014-03-17 09:55:00,162.35,162.51,162.35,162.37,112900.0,128.809,128.9359,128.809,128.8248,112900.0
2014-03-17 10:00:00,162.35,162.59,162.35,162.57,257600.0,128.809,128.9994,128.809,128.9835,257600.0
2014-03-17 10:05:00,162.58,162.67,162.52,162.54,83500.0,128.9914,129.0628,128.9438,128.9597,83500.0
2014-03-17 10:10:00,162.55,162.59,162.37,162.37,131700.0,128.9676,128.9994,128.8248,128.8248,131700.0
2014-03-17 10:15:00,162.38,162.47,162.35,162.39,83600.0,128.8328,128.9042,128.809,128.8407,83600.0
2014-03-17 10:20:00,162.4,162.42,162.36,162.4,79100.0,128.8486,128.8645,128.8169,128.8486,79100.0
2014-03-17 10:25:00,162.41,162.45,162.28,162.31,128000.0,128.8566,128.8883,128.7534,128.7772,128000.0
2014-03-17 10:30:00,162.33,162.36,162.19,162.28,101800.0,128.7931,128.8169,128.682,128.7534,101800.0
2014-03-17 10:35:00,162.28,162.32,162.22,162.25,55600.0,128.7534,128.7852,128.7058,128.7296,55600.0
2014-03-17 10:40:00,162.23,162.34,162.11,162.11,84800.0,128.7137,128.801,128.6185,128.6185,84800.0
2014-03-17 10:45:00,162.12,162.12,161.99,162.08,152900.0,128.6265,128.6265,128.5233,128.5947,152900.0
2014-03-17 10:50:00,162.08,162.32,162.08,162.08,208100.0,128.5947,128.7852,128.5947,128.5947,208100.0
2014-03-17 10:55:00,162.07,162.18,162.03,162.06,96800.0,128.5868,128.6741,128.5551,128.5789,96800.0
2014-03-17 11:00:00,162.06,162.27,162.05,162.21,94600.0,128.5789,128.7455,128.5709,128.6979,94600.0
2014-03-17 11:05:00,162.22,162.27,162.12,162.16,90500.0,128.7058,128.7455,128.6265,128.6582,90500.0
2014-03-17 11:10:00,162.14,162.21,162.12,162.13,39100.0,128.6423,128.6979,128.6265,128.6344,39100.0
2014-03-17 11:15:00,162.13,162.28,162.12,162.26,43100.0,128.6344,128.7534,128.6265,128.7375,43100.0
2014-03-17 11:20:00,162.24,162.26,162.1,162.14,80800.0,128.7217,128.7375,128.6106,128.6423,80800.0
2014-03-17 11:25:00,162.13,162.13,161.95,162.01,71000.0,128.6344,128.6344,128.4916,128.5392,71000.0
2014-03-17 11:30:00,162.0,162.06,161.97,162.0,28700.0,128.5313,128.5789,128.5075,128.5313,28700.0
2014-03-17 11:35:00,162.0,162.0,161.85,161.91,56100.0,128.5313,128.5313,128.4123,128.4599,56100.0
2014-03-17 11:40:00,161.91,161.99,161.84,161.97,58700.0,128.4599,128.5233,128.4043,128.5075,58700.0
2014-03-17 11:45:00,161.96,162.08,161.88,162.07,71000.0,128.4995,128.5947,128.4361,128.5868,71000.0
2014-03-17 11:50:00,162.08,162.1,162.0,162.09,22100.0,128.5947,128.6106,128.5313,128.6027,22100.0
2014-03-17 11:55:00,162.1,162.21,162.06,162.21,85400.0,128.6106,128.6979,128.5789,128.6979,85400.0
2014-03-17 12:00:00,162.21,162.26,162.16,162.18,48800.0,128.6979,128.7375,128.6582,128.6741,48800.0
2014-03-17 12:05:00,162.18,162.24,162.13,162.19,53400.0,128.6741,128.7217,128.6344,128.682,53400.0
2014-03-17 12:10:00,162.19,162.44,162.18,162.42,64600.0,128.682,128.8804,128.6741,128.8645,64600.0
2014-03-17 12:15:00,162.43,162.55,162.43,162.52,79200.0,128.8724,128.9676,128.8724,128.9438,79200.0
2014-03-17 12:20:00,162.51,162.52,162.45,162.47,34900.0,128.9359,128.9438,128.8883,128.9042,34900.0
2014-03-17 12:25:00,162.46,162.49,162.42,162.49,26300.0,128.8962,128.92,128.8645,128.92,26300.0
2014-03-17 12:30:00,162.49,162.54,162.47,162.47,58200.0,128.92,128.9597,128.9042,128.9042,58200.0
2014-03-17 12:35:00,162.48,162.48,162.34,162.37,32100.0,128.9121,128.9121,128.801,128.8248,32100.0
2014-03-17 12:40:00,162.37,162.46,162.37,162.42,93400.0,128.8248,128.8962,128.8248,128.8645,93400.0
2014-03-17 12:45:00,162.41,162.42,162.29,162.3,68700.0,128.8566,128.8645,128.7614,128.7693,68700.0
2014-03-17 12:50:00,162.3,162.35,162.25,162.29,63000.0,128.7693,128.809,128.7296,128.7614,63000.0
2014-03-17 12:55:00,162.29,162.36,162.28,162.34,16700.0,128.7614,128.8169,128.7534,128.801,16700.0
2014-03-17 13:00:00,162.35,162.41,162.35,162.39,33500.0,128.809,128.8566,128.809,128.8407,33500.0
2014-03-17 13:05:00,162.39,162.39,162.29,162.32,30800.0,128.8407,128.8407,128.7614,128.7852,30800.0
2014-03-17 13:10:00,162.32,162.33,162.19,162.25,27300.0,128.7852,128.7931,128.682,128.7296,27300.0
2014-03-17 13:15:00,162.25,162.28,162.17,162.27,27000.0,128.7296,128.7534,128.6661,128.7455,27000.0
2014-03-17 13:20:00,162.27,162.31,162.21,162.22,27000.0,128.7455,128.7772,128.6979,128.7058,27000.0
2014-03-17 13:25:00,162.23,162.26,162.17,162.17,31300.0,128.7137,128.7375,128.6661,128.6661,31300.0
2014-03-17 13:30:00,162.2,162.25,162.18,162.24,31100.0,128.6899,128.7296,128.6741,128.7217,31100.0
2014-03-17 13:35:00,162.23,162.34,162.21,162.33,54600.0,128.7137,128.801,128.6979,128.7931,54600.0
2014-03-17 13:40:00,162.32,162.35,162.31,162.33,14200.0,128.7852,128.809,128.7772,128.7931,14200.0
2014-03-17 13:45:00,162.32,162.41,162.31,162.41,27100.0,128.7852,128.8566,128.7772,128.8566,27100.0
2014-03-17 13:50:00,162.41,162.42,162.27,162.28,41000.0,128.8566,128.8645,128.7455,128.7534,41000.0
2014-03-17 13:55:00,162.28,162.33,162.25,162.32,20400.0,128.7534,128.7931,128.7296,128.7852,20400.0
2014-03-17 14:00:00,162.31,162.36,162.3,162.35,25600.0,128.7772,128.8169,128.7693,128.809,25600.0
2014-03-17 14:05:00,162.36,162.4,162.31,162.35,22400.0,128.8169,128.8486,128.7772,128.809,22400.0
2014-03-17 14:10:00,162.33,162.34,162.24,162.3,31400.0,128.7931,128.801,128.7217,128.7693,31400.0
2014-03-17 14:15:00,162.3,162.3,162.22,162.27,25900.0,128.7693,128.7693,128.7058,128.7455,25900.0
2014-03-17 14:20:00,162.28,162.47,162.27,162.44,94500.0,128.7534,128.9042,128.7455,128.8804,94500.0
2014-03-17 14:25:00,162.44,162.55,162.43,162.52,153400.0,128.8804,128.9676,128.8724,128.9438,153400.0
2014-03-17 14:30:00,162.51,162.53,162.44,162.45,39000.0,128.9359,128.9518,128.8804,128.8883,39000.0
2014-03-17 14:35:00,162.46,162.46,162.31,162.31,28700.0,128.8962,128.8962,128.7772,128.7772,28700.0
2014-03-17 14:40:00,162.31,162.37,162.29,162.35,26600.0,128.7772,128.8248,128.7614,128.809,26600.0
2014-03-17 14:45:00,162.35,162.42,162.35,162.41,19500.0,128.809,128.8645,128.809,128.8566,19500.0
2014-03-17 14:50:00,162.41,162.44,162.38,162.41,45600.0,128.8566,128.8804,128.8328,128.8566,45600.0
2014-03-17 14:55:00,162.41,162.43,162.38,162.42,11100.0,128.8566,128.8724,128.8328,128.8645,11100.0
2014-03-17 15:00:00,162.4,162.42,162.38,162.4,24300.0,128.8486,128.8645,128.8328,128.8486,24300.0
2014-03-17 15:05:00,162.41,162.53,162.4,162.53,31600.0,128.8566,128.9518,128.8486,128.9518,31600.0
2014-03-17 15:10:00,162.52,162.53,162.49,162.52,28200.0,128.9438,128.9518,128.92,128.9438,28200.0
2014-03-17 15:15:00,162.51,162.54,162.44,162.46,38100.0,128.9359,128.9597,128.8804,128.8962,38100.0
2014-03-17 15:20:00,162.45,162.49,162.42,162.45,29200.0,128.8883,128.92,128.8645,128.8883,29200.0
2014-03-17 15:25:00,162.45,162.45,162.34,162.4,31100.0,128.8883,128.8883,128.801,128.8486,31100.0
2014-03-17 15:30:00,162.41,162.45,162.33,162.36,57900.0,128.8566,128.8883,128.7931,128.8169,57900.0
2014-03-17 15:35:00,162.36,162.41,162.34,162.39,56600.0,128.8169,128.8566,128.801,128.8407,56600.0
2014-03-17 15:40:00,162.38,162.38,162.21,162.21,131100.0,128.8328,128.8328,128.6979,128.6979,131100.0
2014-03-17 15:45:00,162.22,162.26,162.15,162.23,250600.0,128.7058,128.7375,128.6503,128.7137,250600.0
2014-03-17 15:50:00,162.23,162.33,162.23,162.3,309400.0,128.7137,128.7931,128.7137,128.7693,309400.0
2014-03-17 15:55:00,162.31,162.39,162.26,162.35,320600.0,128.7772,128.8407,128.7375,128.809,320600.0
2014-03-18 09:30:00,162.69,162.79,162.55,162.56,184300.0,129.0787,129.1581,128.9676,128.9756,184300.0
2014-03-18 09:35:00,162.57,162.85,162.55,162.81,95900.0,128.9835,129.2057,128.9676,129.1739,95900.0
2014-03-18 09:40:00,162.83,162.83,162.64,162.68,89700.0,129.1898,129.1898,129.039,129.0708,89700.0
2014-03-18 09:45:00,162.68,162.93,162.68,162.88,129500.0,129.0708,129.2691,129.0708,129.2295,129500.0
2014-03-18 09:50:00,162.88,163.12,162.86,163.12,163200.0,129.2295,129.4199,129.2136,129.4199,163200.0
2014-03-18 09:55:00,163.12,163.13,162.99,163.08,74600.0,129.4199,129.4278,129.3167,129.3881,74600.0
2014-03-18 10:00:00,163.09,163.17,163.03,163.03,120000.0,129.3961,129.4595,129.3485,129.3485,120000.0
2014-03-18 10:05:00,163.04,163.09,163.01,163.05,66900.0,129.3564,129.3961,129.3326,129.3643,66900.0
2014-03-18 10:10:00,163.06,163.16,163.05,163.09,50400.0,129.3723,129.4516,129.3643,129.3961,50400.0
2014-03-18 10:15:00,163.07,163.41,163.07,163.39,227600.0,129.3802,129.65,129.3802,129.6341,227600.0
2014-03-18 10:20:00,163.4,163.45,163.37,163.44,86100.0,129.642,129.6817,129.6182,129.6738,86100.0
2014-03-18 10:25:00,163.45,163.52,163.43,163.49,136100.0,129.6817,129.7372,129.6658,129.7134,136100.0
2014-03-18 10:30:00,163.5,163.64,163.5,163.6,130900.0,129.7214,129.8324,129.7214,129.8007,130900.0
2014-03-18 10:35:00,163.59,163.63,163.52,163.53,80100.0,129.7928,129.8245,129.7372,129.7452,80100.0
2014-03-18 10:40:00,163.54,163.57,163.42,163.46,109100.0,129.7531,129.7769,129.6579,129.6896,109100.0
2014-03-18 10:45:00,163.46,163.5,163.36,163.38,158200.0,129.6896,129.7214,129.6103,129.6262,158200.0
2014-03-18 10:50:00,163.41,163.44,163.24,163.24,127000.0,129.65,129.6738,129.5151,129.5151,127000.0
2014-03-18 10:55:00,163.25,163.32,163.15,163.2,126000.0,129.523,129.5786,129.4437,129.4833,126000.0
2014-03-18 11:00:00,163.21,163.28,163.19,163.23,70800.0,129.4913,129.5468,129.4754,129.5071,70800.0
2014-03-18 11:05:00,163.23,163.25,163.11,163.17,55400.0,129.5071,129.523,129.4119,129.4595,55400.0
2014-03-18 11:10:00,163.16,163.27,163.15,163.22,93100.0,129.4516,129.5389,129.4437,129.4992,93100.0
2014-03-18 11:15:00,163.23,163.37,163.19,163.36,64500.0,129.5071,129.6182,129.4754,129.6103,64500.0
2014-03-18 11:20:00,163.38,163.43,163.34,163.42,55200.0,129.6262,129.6658,129.5944,129.6579,55200.0
2014-03-18 11:25:00,163.42,163.43,163.36,163.39,35200.0,129.6579,129.6658,129.6103,129.6341,35200.0
2014-03-18 11:30:00,163.4,163.49,163.37,163.37,68500.0,129.642,129.7134,129.6182,129.6182,68500.0
2014-03-18 11:35:00,163.36,163.37,163.33,163.37,19400.0,129.6103,129.6182,129.5865,129.6182,19400.0
2014-03-18 11:40:00,163.37,163.39,163.13,163.15,153200.0,129.6182,129.6341,129.4278,129.4437,153200.0
2014-03-18 11:45:00,163.16,163.27,163.14,163.23,54100.0,129.4516,129.5389,129.4357,129.5071,54100.0
2014-03-18 11:50:00,163.22,163.23,163.18,163.22,43200.0,129.4992,129.5071,129.4675,129.4992,43200.0
2014-03-18 11:55:00,163.21,163.34,163.2,163.32,44300.0,129.4913,129.5944,129.4833,129.5786,44300.0
2014-03-18 12:00:00,163.31,163.37,163.3,163.35,34900.0,129.5706,129.6182,129.5627,129.6024,34900.0
2014-03-18 12:05:00,163.35,163.36,163.3,163.34,28000.0,129.6024,129.6103,129.5627,129.5944,28000.0
2014-03-18 12:10:00,163.35,163.4,163.32,163.33,44800.0,129.6024,129.642,129.5786,129.5865,44800.0
2014-03-18 12:15:00,163.33,163.37,163.21,163.25,23900.0,129.5865,129.6182,129.4913,129.523,23900.0
2014-03-18 12:20:00,163.23,163.25,163.12,163.17,88700.0,129.5071,129.523,129.4199,129.4595,88700.0
2014-03-18 12:25:00,163.17,163.27,163.17,163.17,36200.0,129.4595,129.5389,129.4595,129.4595,36200.0
2014-03-18 12:30:00,163.19,163.25,163.15,163.2,37800.0,129.4754,129.523,129.4437,129.4833,37800.0
2014-03-18 12:35:00,163.19,163.28,163.18,163.2,32300.0,129.4754,129.5468,129.4675,129.4833,32300.0
2014-03-18 12:40:00,163.2,163.21,163.1,163.13,46900.0,129.4833,129.4913,129.404,129.4278,46900.0
2014-03-18 12:45:00,163.13,163.19,163.13,163.17,15500.0,129.4278,129.4754,129.4278,129.4595,15500.0
2014-03-18 12:50:00,163.17,163.26,163.14,163.21,15700.0,129.4595,129.531,129.4357,129.4913,15700.0
2014-03-18 12:55:00,163.21,163.23,163.18,163.22,12900.0,129.4913,129.5071,129.4675,129.4992,12900.0
2014-03-18 13:00:00,163.22,163.28,163.21,163.23,29100.0,129.4992,129.5468,129.4913,129.5071,29100.0
2014-03-18 13:05:00,163.23,163.25,163.2,163.25,26900.0,129.5071,129.523,129.4833,129.523,26900.0
2014-03-18 13:10:00,163.25,163.28,163.21,163.22,16500.0,129.523,129.5468,129.4913,129.4992,16500.0
2014-03-18 13:15:00,163.22,163.22,163.17,163.19,29400.0,129.4992,129.4992,129.4595,129.4754,29400.0
2014-03-18 13:20:00,163.18,163.28,163.18,163.27,18100.0,129.4675,129.5468,129.4675,129.5389,18100.0
2014-03-18 13:25:00,163.28,163.43,163.28,163.38,80500.0,129.5468,129.6658,129.5468,129.6262,80500.0
2014-03-18 13:30:00,163.37,163.4,163.33,163.34,17100.0,129.6182,129.642,129.5865,129.5944,17100.0
2014-03-18 13:35:00,163.34,163.38,163.3,163.34,35200.0,129.5944,129.6262,129.5627,129.5944,35200.0
2014-03-18 13:40:00,163.34,163.56,163.34,163.5,253000.0,129.5944,129.769,129.5944,129.7214,253000.0
2014-03-18 13:45:00,163.51,163.52,163.46,163.46,23200.0,129.7293,129.7372,129.6896,129.6896,23200.0
2014-03-18 13:50:00,163.46,163.52,163.43,163.47,36800.0,129.6896,129.7372,129.6658,129.6976,36800.0
2014-03-18 13:55:00,163.47,163.49,163.39,163.45,54600.0,129.6976,129.7134,129.6341,129.6817,54600.0
2014-03-18 14:00:00,163.45,163.49,163.43,163.44,49500.0,129.6817,129.7134,129.6658,129.6738,49500.0
2014-03-18 14:05:00,163.45,163.51,163.44,163.48,63600.0,129.6817,129.7293,129.6738,129.7055,63600.0
2014-03-18 14:10:00,163.48,163.51,163.41,163.41,23500.0,129.7055,129.7293,129.65,129.65,23500.0
2014-03-18 14:15:00,163.44,163.45,163.41,163.41,5700.0,129.6738,129.6817,129.65,129.65,5700.0
2014-03-18 14:20:00,163.41,163.47,163.41,163.45,23400.0,129.65,129.6976,129.65,129.6817,23400.0
2014-03-18 14:25:00,163.45,163.48,163.44,163.48,11600.0,129.6817,129.7055,129.6738,129.7055,11600.0
2014-03-18 14:30:00,163.48,163.48,163.44,163.45,7200.0,129.7055,129.7055,129.6738,129.6817,7200.0
2014-03-18 14:35:00,163.45,163.48,163.43,163.45,8800.0,129.6817,129.7055,129.6658,129.6817,8800.0
2014-03-18 14:40:00,163.44,163.46,163.4,163.45,34200.0,129.6738,129.6896,129.642,129.6817,34200.0
2014-03-18 14:45:00,163.46,163.51,163.43,163.5,35100.0,129.6896,129.7293,129.6658,129.7214,35100.0
2014-03-18 14:50:00,163.49,163.54,163.48,163.5,75300.0,129.7134,129.7531,129.7055,129.7214,75300.0
2014-03-18 14:55:00,163.5,163.51,163.44,163.48,23200.0,129.7214,129.7293,129.6738,129.7055,23200.0
2014-03-18 15:00:00,163.49,163.5,163.37,163.38,21800.0,129.7134,129.7214,129.6182,129.6262,21800.0
2014-03-18 15:05:00,163.38,163.44,163.38,163.44,27400.0,129.6262,129.6738,129.6262,129.6738,27400.0
2014-03-18 15:10:00,163.45,163.47,163.4,163.42,26200.0,129.6817,129.6976,129.642,129.6579,26200.0
2014-03-18 15:15:00,163.42,163.42,163.38,163.38,19000.0,129.6579,129.6579,129.6262,129.6262,19000.0
2014-03-18 15:20:00,163.39,163.44,163.31,163.34,34400.0,129.6341,129.6738,129.5706,129.5944,34400.0
2014-03-18 15:25:00,163.34,163.36,163.26,163.29,53900.0,129.5944,129.6103,129.531,129.5548,53900.0
2014-03-18 15:30:00,163.31,163.32,163.23,163.26,42900.0,129.5706,129.5786,129.5071,129.531,42900.0
2014-03-18 15:35:00,163.27,163.35,163.26,163.31,56100.0,129.5389,129.6024,129.531,129.5706,56100.0
2014-03-18 15:40:00,163.32,163.34,163.16,163.23,94100.0,129.5786,129.5944,129.4516,129.5071,94100.0
2014-03-18 15:45:00,163.22,163.25,163.17,163.19,122600.0,129.4992,129.523,129.4595,129.4754,122600.0
2014-03-18 15:50:00,163.2,163.26,163.2,163.22,101700.0,129.4833,129.531,129.4833,129.4992,101700.0
2014-03-18 15:55:00,163.21,163.34,163.21,163.26,254400.0,129.4913,129.5944,129.4913,129.531,254400.0
2014-03-19 09:30:00,163.23,163.28,163.17,163.23,98800.0,129.5071,129.5468,129.4595,129.5071,98800.0
2014-03-19 09:35:00,163.23,163.23,163.06,163.19,46800.0,129.5071,129.5071,129.3723,129.4754,46800.0
2014-03-19 09:40:00,163.21,163.21,163.09,163.19,31900.0,129.4913,129.4913,129.3961,129.4754,31900.0
2014-03-19 09:45:00,163.18,163.26,163.11,163.23,41500.0,129.4675,129.531,129.4119,129.5071,41500.0
2014-03-19 09:50:00,163.21,163.33,163.16,163.3,67500.0,129.4913,129.5865,129.4516,129.5627,67500.0
2014-03-19 09:55:00,163.29,163.46,163.29,163.41,88400.0,129.5548,129.6896,129.5548,129.65,88400.0
2014-03-19 10:00:00,163.43,163.52,163.42,163.52,34800.0,129.6658,129.7372,129.6579,129.7372,34800.0
2014-03-19 10:05:00,163.51,163.51,163.4,163.43,54100.0,129.7293,129.7293,129.642,129.6658,54100.0
2014-03-19 10:10:00,163.44,163.56,163.43,163.52,48500.0,129.6738,129.769,129.6658,129.7372,48500.0
2014-03-19 10:15:00,163.51,163.57,163.46,163.48,57100.0,129.7293,129.7769,129.6896,129.7055,57100.0
2014-03-19 10:20:00,163.49,163.5,163.42,163.48,30100.0,129.7134,129.7214,129.6579,129.7055,30100.0
2014-03-19 10:25:00,163.49,163.5,163.44,163.47,33200.0,129.7134,129.7214,129.6738,129.6976,33200.0
2014-03-19 10:30:00,163.46,163.46,163.38,163.45,57100.0,129.6896,129.6896,129.6262,129.6817,57100.0
2014-03-19 10:35:00,163.45,163.48,163.35,163.4,33700.0,129.6817,129.7055,129.6024,129.642,33700.0
2014-03-19 10:40:00,163.39,163.4,163.33,163.37,33800.0,129.6341,129.642,129.5865,129.6182,33800.0
2014-03-19 10:45:00,163.4,163.47,163.38,163.45,34000.0,129.642,129.6976,129.6262,129.6817,34000.0
2014-03-19 10:50:00,163.46,163.49,163.43,163.44,28500.0,129.6896,129.7134,129.6658,129.6738,28500.0
2014-03-19 10:55:00,163.44,163.48,163.41,163.41,57900.0,129.6738,129.7055,129.65,129.65,57900.0
2014-03-19 11:00:00,163.42,163.46,163.4,163.42,21800.0,129.6579,129.6896,129.642,129.6579,21800.0
2014-03-19 11:05:00,163.43,163.43,163.35,163.37,29400.0,129.6658,129.6658,129.6024,129.6182,29400.0
2014-03-19 11:10:00,163.37,163.43,163.37,163.41,11800.0,129.6182,129.6658,129.6182,129.65,11800.0
2014-03-19 11:15:00,163.42,163.43,163.36,163.38,31800.0,129.6579,129.6658,129.6103,129.6262,31800.0
2014-03-19 11:20:00,163.37,163.38,163.32,163.33,22600.0,129.6182,129.6262,129.5786,129.5865,22600.0
2014-03-19 11:25:00,163.33,163.37,163.3,163.35,13800.0,129.5865,129.6182,129.5627,129.6024,13800.0
2014-03-19 11:30:00,163.34,163.34,163.29,163.32,10200.0,129.5944,129.5944,129.5548,129.5786,10200.0
2014-03-19 11:35:00,163.32,163.32,163.18,163.22,30600.0,129.5786,129.5786,129.4675,129.4992,30600.0
2014-03-19 11:40:00,163.22,163.24,163.17,163.21,25300.0,129.4992,129.5151,129.4595,129.4913,25300.0
2014-03-19 11:45:00,163.22,163.26,163.21,163.23,26800.0,129.4992,129.531,129.4913,129.5071,26800.0
2014-03-19 11:50:00,163.24,163.25,163.19,163.24,25400.0,129.5151,129.523,129.4754,129.5151,25400.0
2014-03-19 11:55:00,163.24,163.27,163.22,163.26,14400.0,129.5151,129.5389,129.4992,129.531,14400.0
2014-03-19 12:00:00,163.27,163.34,163.25,163.3,24900.0,129.5389,129.5944,129.523,129.5627,24900.0
2014-03-19 12:05:00,163.3,163.39,163.3,163.37,16300.0,129.5627,129.6341,129.5627,129.6182,16300.0
2014-03-19 12:10:00,163.36,163.38,163.33,163.34,6400.0,129.6103,129.6262,129.5865,129.5944,6400.0
2014-03-19 12:15:00,163.35,163.37,163.26,163.29,53900.0,129.6024,129.6182,129.531,129.5548,53900.0
2014-03-19 12:20:00,163.29,163.29,163.21,163.23,15600.0,129.5548,129.5548,129.4913,129.5071,15600.0
2014-03-19 12:25:00,163.23,163.27,163.21,163.21,25000.0,129.5071,129.5389,129.4913,129.4913,25000.0
2014-03-19 12:30:00,163.21,163.27,163.2,163.24,29800.0,129.4913,129.5389,129.4833,129.5151,29800.0
2014-03-19 12:35:00,163.22,163.22,163.14,163.17,34500.0,129.4992,129.4992,129.4357,129.4595,34500.0
2014-03-19 12:40:00,163.19,163.21,163.14,163.17,17400.0,129.4754,129.4913,129.4357,129.4595,17400.0
2014-03-19 12:45:00,163.16,163.27,163.15,163.27,51300.0,129.4516,129.5389,129.4437,129.5389,51300.0
2014-03-19 12:50:00,163.25,163.26,163.22,163.25,10700.0,129.523,129.531,129.4992,129.523,10700.0
2014-03-19 12:55:00,163.25,163.34,163.25,163.32,11000.0,129.523,129.5944,129.523,129.5786,11000.0
2014-03-19 13:00:00,163.32,163.36,163.29,163.29,18200.0,129.5786,129.6103,129.5548,129.5548,18200.0
2014-03-19 13:05:00,163.3,163.3,163.28,163.28,3600.0,129.5627,129.5627,129.5468,129.5468,3600.0
2014-03-19 13:10:00,163.28,163.32,163.24,163.31,26300.0,129.5468,129.5786,129.5151,129.5706,26300.0
2014-03-19 13:15:00,163.31,163.32,163.28,163.32,22100.0,129.5706,129.5786,129.5468,129.5786,22100.0
2014-03-19 13:20:00,163.3,163.32,163.28,163.31,17500.0,129.5627,129.5786,129.5468,129.5706,17500.0
2014-03-19 13:25:00,163.32,163.37,163.31,163.36,30000.0,129.5786,129.6182,129.5706,129.6103,30000.0
2014-03-19 13:30:00,163.36,163.39,163.36,163.37,15600.0,129.6103,129.6341,129.6103,129.6182,15600.0
2014-03-19 13:35:00,163.37,163.37,163.34,163.36,11200.0,129.6182,129.6182,129.5944,129.6103,11200.0
2014-03-19 13:40:00,163.36,163.36,163.27,163.27,20600.0,129.6103,129.6103,129.5389,129.5389,20600.0
2014-03-19 13:45:00,163.28,163.31,163.25,163.26,26400.0,129.5468,129.5706,129.523,129.531,26400.0
2014-03-19 13:50:00,163.25,163.33,163.25,163.32,7800.0,129.523,129.5865,129.523,129.5786,7800.0
2014-03-19 13:55:00,163.31,163.36,163.31,163.36,14000.0,129.5706,129.6103,129.5706,129.6103,14000.0
2014-03-19 14:00:00,163.33,163.34,162.78,162.95,460200.0,129.5865,129.5944,129.1501,129.285,460200.0
2014-03-19 14:05:00,162.94,162.94,162.36,162.67,523200.0,129.2771,129.2771,128.8169,129.0628,523200.0
2014-03-19 14:10:00,162.66,162.81,162.59,162.77,266200.0,129.0549,129.1739,128.9994,129.1422,266200.0
2014-03-19 14:15:00,162.76,162.97,162.68,162.9,241300.0,129.1343,129.3009,129.0708,129.2453,241300.0
2014-03-19 14:20:00,162.89,162.99,162.84,162.97,131500.0,129.2374,129.3167,129.1977,129.3009,131500.0
2014-03-19 14:25:00,162.99,163.1,162.87,162.91,222300.0,129.3167,129.404,129.2215,129.2533,222300.0
2014-03-19 14:30:00,162.94,163.07,162.86,162.92,111600.0,129.2771,129.3802,129.2136,129.2612,111600.0
2014-03-19 14:35:00,162.93,162.95,162.73,162.83,124600.0,129.2691,129.285,129.1104,129.1898,124600.0
2014-03-19 14:40:00,162.82,162.84,162.58,162.79,123600.0,129.1819,129.1977,128.9914,129.1581,123600.0
2014-03-19 14:45:00,162.8,162.89,162.71,162.74,115200.0,129.166,129.2374,129.0946,129.1184,115200.0
2014-03-19 14:50:00,162.74,162.95,162.7,162.82,120500.0,129.1184,129.285,129.0866,129.1819,120500.0
2014-03-19 14:55:00,162.84,162.93,162.78,162.85,64400.0,129.1977,129.2691,129.1501,129.2057,64400.0
2014-03-19 15:00:00,162.85,162.86,162.66,162.67,104800.0,129.2057,129.2136,129.0549,129.0628,104800.0
2014-03-19 15:05:00,162.68,162.68,161.69,161.72,578000.0,129.0708,129.0708,128.2853,128.3091,578000.0
2014-03-19 15:10:00,161.72,161.78,161.15,161.74,878600.0,128.3091,128.3567,127.8569,128.325,878600.0
2014-03-19 15:15:00,161.73,161.87,161.67,161.86,170200.0,128.317,128.4281,128.2694,128.4202,170200.0
2014-03-19 15:20:00,161.85,162.03,161.83,161.88,165300.0,128.4123,128.5551,128.3964,128.4361,165300.0
2014-03-19 15:25:00,161.9,162.1,161.89,162.0,179700.0,128.4519,128.6106,128.444,128.5313,179700.0
2014-03-19 15:30:00,162.01,162.23,161.95,162.23,137000.0,128.5392,128.7137,128.4916,128.7137,137000.0
2014-03-19 15:35:00,162.21,162.32,162.12,162.22,197200.0,128.6979,128.7852,128.6265,128.7058,197200.0
2014-03-19 15:40:00,162.22,162.42,162.16,162.42,197000.0,128.7058,128.8645,128.6582,128.8645,197000.0
2014-03-19 15:45:00,162.42,162.47,162.32,162.34,120000.0,128.8645,128.9042,128.7852,128.801,120000.0
2014-03-19 15:50:00,162.33,162.35,162.14,162.17,218700.0,128.7931,128.809,128.6423,128.6661,218700.0
2014-03-19 15:55:00,162.2,162.33,162.11,162.2,280900.0,128.6899,128.7931,128.6185,128.6899,280900.0
2014-03-20 09:30:00,161.85,162.02,161.79,161.84,228800.0,128.4123,128.5471,128.3646,128.4043,228800.0
2014-03-20 09:35:00,161.85,162.05,161.83,161.86,170500.0,128.4123,128.5709,128.3964,128.4202,170500.0
2014-03-20 09:40:00,161.86,161.98,161.78,161.86,106700.0,128.4202,128.5154,128.3567,128.4202,106700.0
2014-03-20 09:45:00,161.85,161.86,161.53,161.58,165600.0,128.4123,128.4202,128.1584,128.198,165600.0
2014-03-20 09:50:00,161.58,161.76,161.48,161.76,90900.0,128.198,128.3408,128.1187,128.3408,90900.0
2014-03-20 09:55:00,161.77,161.85,161.76,161.83,54000.0,128.3488,128.4123,128.3408,128.3964,54000.0
2014-03-20 10:00:00,161.81,162.02,161.64,161.95,235100.0,128.3805,128.5471,128.2456,128.4916,235100.0
2014-03-20 10:05:00,161.96,162.55,161.96,162.54,359000.0,128.4995,128.9676,128.4995,128.9597,359000.0
2014-03-20 10:10:00,162.55,162.67,162.55,162.66,132300.0,128.9676,129.0628,128.9676,129.0549,132300.0
2014-03-20 10:15:00,162.64,162.9,162.64,162.76,266600.0,129.039,129.2453,129.039,129.1343,266600.0
2014-03-20 10:20:00,162.76,162.81,162.68,162.74,102800.0,129.1343,129.1739,129.0708,129.1184,102800.0
2014-03-20 10:25:00,162.73,162.79,162.64,162.7,128100.0,129.1104,129.1581,129.039,129.0866,128100.0
2014-03-20 10:30:00,162.69,162.83,162.69,162.78,299800.0,129.0787,129.1898,129.0787,129.1501,299800.0
2014-03-20 10:35:00,162.77,162.78,162.68,162.74,198500.0,129.1422,129.1501,129.0708,129.1184,198500.0
2014-03-20 10:40:00,162.76,162.88,162.76,162.86,78800.0,129.1343,129.2295,129.1343,129.2136,78800.0
2014-03-20 10:45:00,162.86,162.86,162.76,162.79,128300.0,129.2136,129.2136,129.1343,129.1581,128300.0
2014-03-20 10:50:00,162.8,162.83,162.62,162.66,68800.0,129.166,129.1898,129.0232,129.0549,68800.0
2014-03-20 10:55:00,162.66,162.66,162.54,162.6,73400.0,129.0549,129.0549,128.9597,129.0073,73400.0
2014-03-20 11:00:00,162.6,162.68,162.49,162.63,71100.0,129.0073,129.0708,128.92,129.0311,71100.0
2014-03-20 11:05:00,162.63,162.66,162.5,162.66,46900.0,129.0311,129.0549,128.928,129.0549,46900.0
2014-03-20 11:10:00,162.65,162.69,162.43,162.44,133000.0,129.047,129.0787,128.8724,128.8804,133000.0
2014-03-20 11:15:00,162.46,162.57,162.46,162.5,67600.0,128.8962,128.9835,128.8962,128.928,67600.0
2014-03-20 11:20:00,162.48,162.54,162.44,162.52,73000.0,128.9121,128.9597,128.8804,128.9438,73000.0
2014-03-20 11:25:00,162.52,162.69,162.51,162.68,89400.0,128.9438,129.0787,128.9359,129.0708,89400.0
2014-03-20 11:30:00,162.68,162.82,162.64,162.77,71800.0,129.0708,129.1819,129.039,129.1422,71800.0
2014-03-20 11:35:00,162.77,162.78,162.57,162.67,87900.0,129.1422,129.1501,128.9835,129.0628,87900.0
2014-03-20 11:40:00,162.68,162.7,162.6,162.67,48400.0,129.0708,129.0866,129.0073,129.0628,48400.0
2014-03-20 11:45:00,162.67,162.82,162.61,162.77,81100.0,129.0628,129.1819,129.0152,129.1422,81100.0
2014-03-20 11:50:00,162.74,162.77,162.69,162.74,41400.0,129.1184,129.1422,129.0787,129.1184,41400.0
2014-03-20 11:55:00,162.73,162.79,162.71,162.77,33700.0,129.1104,129.1581,129.0946,129.1422,33700.0
2014-03-20 12:00:00,162.77,162.84,162.67,162.73,76600.0,129.1422,129.1977,129.0628,129.1104,76600.0
2014-03-20 12:05:00,162.73,162.82,162.71,162.81,18900.0,129.1104,129.1819,129.0946,129.1739,18900.0
2014-03-20 12:10:00,162.8,162.87,162.74,162.85,38500.0,129.166,129.2215,129.1184,129.2057,38500.0
2014-03-20 12:15:00,162.86,163.11,162.86,163.06,115300.0,129.2136,129.4119,129.2136,129.3723,115300.0
2014-03-20 12:20:00,163.06,163.3,163.05,163.26,111000.0,129.3723,129.5627,129.3643,129.531,111000.0
2014-03-20 12:25:00,163.26,163.35,163.24,163.35,78500.0,129.531,129.6024,129.5151,129.6024,78500.0
2014-03-20 12:30:00,163.36,163.37,163.25,163.27,36100.0,129.6103,129.6182,129.523,129.5389,36100.0
2014-03-20 12:35:00,163.28,163.32,163.24,163.31,52700.0,129.5468,129.5786,129.5151,129.5706,52700.0
2014-03-20 12:40:00,163.31,163.33,163.27,163.31,37100.0,129.5706,129.5865,129.5389,129.5706,37100.0
2014-03-20 12:45:00,163.31,163.44,163.31,163.44,113100.0,129.5706,129.6738,129.5706,129.6738,113100.0
2014-03-20 12:50:00,163.43,163.43,163.35,163.36,34900.0,129.6658,129.6658,129.6024,129.6103,34900.0
2014-03-20 12:55:00,163.38,163.38,163.3,163.34,21900.0,129.6262,129.6262,129.5627,129.5944,21900.0
2014-03-20 13:00:00,163.34,163.47,163.33,163.4,48400.0,129.5944,129.6976,129.5865,129.642,48400.0
2014-03-20 13:05:00,163.39,163.42,163.38,163.41,39900.0,129.6341,129.6579,129.6262,129.65,39900.0
2014-03-20 13:10:00,163.42,163.42,163.31,163.34,44500.0,129.6579,129.6579,129.5706,129.5944,44500.0
2014-03-20 13:15:00,163.36,163.37,163.28,163.29,21700.0,129.6103,129.6182,129.5468,129.5548,21700.0
2014-03-20 13:20:00,163.29,163.32,163.25,163.31,37300.0,129.5548,129.5786,129.523,129.5706,37300.0
2014-03-20 13:25:00,163.3,163.3,163.17,163.19,32400.0,129.5627,129.5627,129.4595,129.4754,32400.0
2014-03-20 13:30:00,163.2,163.27,163.2,163.22,14000.0,129.4833,129.5389,129.4833,129.4992,14000.0
2014-03-20 13:35:00,163.23,163.25,163.21,163.22,15700.0,129.5071,129.523,129.4913,129.4992,15700.0
2014-03-20 13:40:00,163.21,163.24,163.18,163.22,22700.0,129.4913,129.5151,129.4675,129.4992,22700.0
2014-03-20 13:45:00,163.22,163.29,163.15,163.28,47600.0,129.4992,129.5548,129.4437,129.5468,47600.0
2014-03-20 13:50:00,163.3,163.3,163.22,163.25,17100.0,129.5627,129.5627,129.4992,129.523,17100.0
2014-03-20 13:55:00,163.25,163.34,163.25,163.34,13300.0,129.523,129.5944,129.523,129.5944,13300.0
2014-03-20 14:00:00,163.33,163.36,163.27,163.3,20800.0,129.5865,129.6103,129.5389,129.5627,20800.0
2014-03-20 14:05:00,163.31,163.31,163.25,163.27,19800.0,129.5706,129.5706,129.523,129.5389,19800.0
2014-03-20 14:10:00,163.26,163.34,163.26,163.31,12800.0,129.531,129.5944,129.531,129.5706,12800.0
2014-03-20 14:15:00,163.31,163.36,163.27,163.35,24900.0,129.5706,129.6103,129.5389,129.6024,24900.0
2014-03-20 14:20:00,163.37,163.41,163.35,163.37,12600.0,129.6182,129.65,129.6024,129.6182,12600.0
2014-03-20 14:25:00,163.37,163.39,163.36,163.39,6300.0,129.6182,129.6341,129.6103,129.6341,6300.0
2014-03-20 14:30:00,163.39,163.4,163.29,163.32,21500.0,129.6341,129.642,129.5548,129.5786,21500.0
2014-03-20 14:35:00,163.31,163.33,163.27,163.28,12700.0,129.5706,129.5865,129.5389,129.5468,12700.0
2014-03-20 14:40:00,163.3,163.3,163.19,163.2,22100.0,129.5627,129.5627,129.4754,129.4833,22100.0
2014-03-20 14:45:00,163.21,163.24,163.19,163.24,28600.0,129.4913,129.5151,129.4754,129.5151,28600.0
2014-03-20 14:50:00,163.23,163.27,163.21,163.27,16600.0,129.5071,129.5389,129.4913,129.5389,16600.0
2014-03-20 14:55:00,163.25,163.28,163.18,163.2,21700.0,129.523,129.5468,129.4675,129.4833,21700.0
2014-03-20 15:00:00,163.19,163.19,163.08,163.08,28100.0,129.4754,129.4754,129.3881,129.3881,28100.0
2014-03-20 15:05:00,163.09,163.11,162.98,163.05,36500.0,129.3961,129.4119,129.3088,129.3643,36500.0
2014-03-20 15:10:00,163.07,163.13,163.05,163.1,21600.0,129.3802,129.4278,129.3643,129.404,21600.0
2014-03-20 15:15:00,163.1,163.15,163.07,163.13,93100.0,129.404,129.4437,129.3802,129.4278,93100.0
2014-03-20 15:20:00,163.12,163.17,163.11,163.11,15600.0,129.4199,129.4595,129.4119,129.4119,15600.0
2014-03-20 15:25:00,163.11,163.13,162.95,162.98,58900.0,129.4119,129.4278,129.285,129.3088,58900.0
2014-03-20 15:30:00,163.0,163.13,162.99,163.04,60700.0,129.3247,129.4278,129.3167,129.3564,60700.0
2014-03-20 15:35:00,163.04,163.08,163.01,163.08,30000.0,129.3564,129.3881,129.3326,129.3881,30000.0
2014-03-20 15:40:00,163.08,163.09,163.03,163.09,64000.0,129.3881,129.3961,129.3485,129.3961,64000.0
2014-03-20 15:45:00,163.09,163.13,163.05,163.09,88100.0,129.3961,129.4278,129.3643,129.3961,88100.0
2014-03-20 15:50:00,163.09,163.09,162.99,162.99,88100.0,129.3961,129.3961,129.3167,129.3167,88100.0
2014-03-20 15:55:00,162.99,163.29,162.99,163.28,294900.0,129.3167,129.5548,129.3167,129.5468,294900.0
2014-03-21 09:30:00,163.47,164.02,163.42,164.02,519400.0,129.9227,130.3599,129.883,130.3599,519400.0
2014-03-21 09:35:00,164.02,164.08,163.86,163.86,208400.0,130.3599,130.4076,130.2327,130.2327,208400.0
2014-03-21 09:40:00,163.88,163.93,163.66,163.73,155100.0,130.2486,130.2883,130.0737,130.1294,155100.0
2014-03-21 09:45:00,163.74,163.81,163.68,163.69,77700.0,130.1373,130.193,130.0896,130.0976,77700.0
2014-03-21 09:50:00,163.7,163.78,163.64,163.72,106900.0,130.1055,130.1691,130.0579,130.1214,106900.0
2014-03-21 09:55:00,163.75,163.77,163.64,163.65,67900.0,130.1453,130.1612,130.0579,130.0658,67900.0
2014-03-21 10:00:00,163.64,163.78,163.59,163.66,123400.0,130.0579,130.1691,130.0181,130.0737,123400.0
2014-03-21 10:05:00,163.65,163.71,163.45,163.48,136300.0,130.0658,130.1135,129.9068,129.9307,136300.0
2014-03-21 10:10:00,163.47,163.66,163.45,163.63,89600.0,129.9227,130.0737,129.9068,130.0499,89600.0
2014-03-21 10:15:00,163.62,163.62,163.38,163.38,81000.0,130.042,130.042,129.8512,129.8512,81000.0
2014-03-21 10:20:00,163.39,163.53,163.38,163.44,80200.0,129.8592,129.9704,129.8512,129.8989,80200.0
2014-03-21 10:25:00,163.43,163.98,163.33,163.71,548200.0,129.8909,130.3281,129.8115,130.1135,548200.0
2014-03-21 10:30:00,163.72,164.04,163.63,164.01,361300.0,130.1214,130.3758,130.0499,130.3519,361300.0
2014-03-21 10:35:00,164.01,164.04,163.73,163.8,103900.0,130.3519,130.3758,130.1294,130.185,103900.0
2014-03-21 10:40:00,163.81,163.89,163.8,163.87,42800.0,130.193,130.2565,130.185,130.2407,42800.0
2014-03-21 10:45:00,163.88,163.88,163.78,163.87,69900.0,130.2486,130.2486,130.1691,130.2407,69900.0
2014-03-21 10:50:00,163.87,163.95,163.83,163.85,75800.0,130.2407,130.3042,130.2089,130.2248,75800.0
2014-03-21 10:55:00,163.84,163.95,163.83,163.93,41500.0,130.2168,130.3042,130.2089,130.2883,41500.0
2014-03-21 11:00:00,163.93,164.01,163.91,164.0,98000.0,130.2883,130.3519,130.2724,130.344,98000.0
2014-03-21 11:05:00,163.99,164.01,163.91,163.99,105600.0,130.336,130.3519,130.2724,130.336,105600.0
2014-03-21 11:10:00,163.99,164.06,163.97,164.02,72500.0,130.336,130.3917,130.3201,130.3599,72500.0
2014-03-21 11:15:00,164.02,164.13,163.99,164.13,83300.0,130.3599,130.4473,130.336,130.4473,83300.0
2014-03-21 11:20:00,164.13,164.2,164.11,164.18,82700.0,130.4473,130.5029,130.4314,130.487,82700.0
2014-03-21 11:25:00,164.18,164.2,164.08,164.11,26700.0,130.487,130.5029,130.4076,130.4314,26700.0
2014-03-21 11:30:00,164.1,164.19,164.09,164.15,53500.0,130.4235,130.495,130.4155,130.4632,53500.0
2014-03-21 11:35:00,164.13,164.13,164.0,164.01,62900.0,130.4473,130.4473,130.344,130.3519,62900.0
2014-03-21 11:40:00,164.02,164.06,163.93,163.93,45200.0,130.3599,130.3917,130.2883,130.2883,45200.0
2014-03-21 11:45:00,163.92,164.06,163.9,163.9,147000.0,130.2804,130.3917,130.2645,130.2645,147000.0
2014-03-21 11:50:00,163.9,163.93,163.83,163.87,48900.0,130.2645,130.2883,130.2089,130.2407,48900.0
2014-03-21 11:55:00,163.86,163.92,163.84,163.86,37800.0,130.2327,130.2804,130.2168,130.2327,37800.0
2014-03-21 12:00:00,163.86,163.97,163.86,163.94,23300.0,130.2327,130.3201,130.2327,130.2963,23300.0
2014-03-21 12:05:00,163.95,164.09,163.95,164.09,62600.0,130.3042,130.4155,130.3042,130.4155,62600.0
2014-03-21 12:10:00,164.09,164.12,164.03,164.06,35800.0,130.4155,130.4393,130.3678,130.3917,35800.0
2014-03-21 12:15:00,164.05,164.05,163.98,164.0,25500.0,130.3837,130.3837,130.3281,130.344,25500.0
2014-03-21 12:20:00,164.0,164.03,163.98,164.0,12100.0,130.344,130.3678,130.3281,130.344,12100.0
2014-03-21 12:25:00,163.99,164.02,163.92,163.93,26100.0,130.336,130.3599,130.2804,130.2883,26100.0
2014-03-21 12:30:00,163.93,163.93,163.79,163.82,53700.0,130.2883,130.2883,130.1771,130.2009,53700.0
2014-03-21 12:35:00,163.83,163.85,163.76,163.82,34300.0,130.2089,130.2248,130.1532,130.2009,34300.0
2014-03-21 12:40:00,163.83,163.87,163.77,163.87,37500.0,130.2089,130.2407,130.1612,130.2407,37500.0
2014-03-21 12:45:00,163.88,163.88,163.74,163.74,38700.0,130.2486,130.2486,130.1373,130.1373,38700.0
2014-03-21 12:50:00,163.74,163.74,163.65,163.73,67200.0,130.1373,130.1373,130.0658,130.1294,67200.0
2014-03-21 12:55:00,163.72,163.75,163.68,163.71,48300.0,130.1214,130.1453,130.0896,130.1135,48300.0
2014-03-21 13:00:00,163.72,163.76,163.66,163.7,48300.0,130.1214,130.1532,130.0737,130.1055,48300.0
2014-03-21 13:05:00,163.69,163.78,163.69,163.75,28400.0,130.0976,130.1691,130.0976,130.1453,28400.0
2014-03-21 13:10:00,163.74,163.74,163.56,163.63,76000.0,130.1373,130.1373,129.9943,130.0499,76000.0
2014-03-21 13:15:00,163.62,163.62,163.52,163.56,32300.0,130.042,130.042,129.9625,129.9943,32300.0
2014-03-21 13:20:00,163.57,163.58,163.41,163.45,71500.0,130.0022,130.0102,129.8751,129.9068,71500.0
2014-03-21 13:25:00,163.42,163.42,163.31,163.37,68800.0,129.883,129.883,129.7956,129.8433,68800.0
2014-03-21 13:30:00,163.35,163.41,163.3,163.41,39600.0,129.8274,129.8751,129.7876,129.8751,39600.0
2014-03-21 13:35:00,163.41,163.49,163.36,163.46,60000.0,129.8751,129.9386,129.8353,129.9148,60000.0
2014-03-21 13:40:00,163.44,163.44,163.27,163.28,48500.0,129.8989,129.8989,129.7638,129.7717,48500.0
2014-03-21 13:45:00,163.27,163.27,163.17,163.24,116700.0,129.7638,129.7638,129.6843,129.7399,116700.0
2014-03-21 13:50:00,163.23,163.43,163.23,163.37,38400.0,129.732,129.8909,129.732,129.8433,38400.0
2014-03-21 13:55:00,163.36,163.41,163.23,163.28,93600.0,129.8353,129.8751,129.732,129.7717,93600.0
2014-03-21 14:00:00,163.28,163.33,163.18,163.23,46100.0,129.7717,129.8115,129.6923,129.732,46100.0
2014-03-21 14:05:00,163.23,163.38,163.23,163.37,38100.0,129.732,129.8512,129.732,129.8433,38100.0
2014-03-21 14:10:00,163.36,163.36,163.23,163.24,58300.0,129.8353,129.8353,129.732,129.7399,58300.0
2014-03-21 14:15:00,163.24,163.37,163.12,163.13,67000.0,129.7399,129.8433,129.6446,129.6525,67000.0
2014-03-21 14:20:00,163.12,163.2,163.09,163.15,86700.0,129.6446,129.7082,129.6207,129.6684,86700.0
2014-03-21 14:25:00,163.15,163.17,162.96,162.96,65800.0,129.6684,129.6843,129.5174,129.5174,65800.0
2014-03-21 14:30:00,162.92,162.92,162.77,162.82,123900.0,129.4856,129.4856,129.3664,129.4061,123900.0
2014-03-21 14:35:00,162.82,163.08,162.8,163.08,96400.0,129.4061,129.6128,129.3902,129.6128,96400.0
2014-03-21 14:40:00,163.06,163.12,162.97,163.12,75900.0,129.5969,129.6446,129.5254,129.6446,75900.0
2014-03-21 14:45:00,163.11,163.22,163.09,163.12,143500.0,129.6366,129.724,129.6207,129.6446,143500.0
2014-03-21 14:50:00,163.12,163.2,163.11,163.16,31100.0,129.6446,129.7082,129.6366,129.6764,31100.0
2014-03-21 14:55:00,163.14,163.23,163.09,163.19,38700.0,129.6605,129.732,129.6207,129.7002,38700.0
2014-03-21 15:00:00,163.18,163.18,162.94,162.96,125400.0,129.6923,129.6923,129.5015,129.5174,125400.0
2014-03-21 15:05:00,162.97,163.17,162.9,163.16,89700.0,129.5254,129.6843,129.4697,129.6764,89700.0
2014-03-21 15:10:00,163.16,163.27,163.01,163.02,68600.0,129.6764,129.7638,129.5571,129.5651,68600.0
2014-03-21 15:15:00,163.03,163.05,162.87,162.91,68100.0,129.573,129.5889,129.4459,129.4777,68100.0
2014-03-21 15:20:00,162.92,163.02,162.82,162.99,103600.0,129.4856,129.5651,129.4061,129.5412,103600.0
2014-03-21 15:25:00,163.0,163.16,163.0,163.14,62300.0,129.5492,129.6764,129.5492,129.6605,62300.0
2014-03-21 15:30:00,163.13,163.13,162.78,162.82,120000.0,129.6525,129.6525,129.3743,129.4061,120000.0
2014-03-21 15:35:00,162.82,162.84,162.63,162.63,82000.0,129.4061,129.422,129.2551,129.2551,82000.0
2014-03-21 15:40:00,162.64,162.79,162.53,162.79,126900.0,129.2631,129.3823,129.1756,129.3823,126900.0
2014-03-21 15:45:00,162.78,162.78,162.57,162.68,173400.0,129.3743,129.3743,129.2074,129.2949,173400.0
2014-03-21 15:50:00,162.68,162.77,162.66,162.69,105700.0,129.2949,129.3664,129.279,129.3028,105700.0
2014-03-21 15:55:00,162.69,162.78,162.6,162.61,279800.0,129.3028,129.3743,129.2313,129.2392,279800.0
2014-03-24 09:30:00,163.13,163.46,163.08,163.27,190800.0,129.6525,129.9148,129.6128,129.7638,190800.0
2014-03-24 09:35:00,163.28,163.4,163.17,163.23,93500.0,129.7717,129.8671,129.6843,129.732,93500.0
2014-03-24 09:40:00,163.26,163.26,163.02,163.05,119900.0,129.7558,129.7558,129.5651,129.5889,119900.0
2014-03-24 09:45:00,163.0,163.17,162.95,163.07,140600.0,129.5492,129.6843,129.5095,129.6048,140600.0
2014-03-24 09:50:00,163.08,163.22,162.98,163.17,63000.0,129.6128,129.724,129.5333,129.6843,63000.0
2014-03-24 09:55:00,163.17,163.2,162.99,163.03,102900.0,129.6843,129.7082,129.5412,129.573,102900.0
2014-03-24 10:00:00,163.03,163.03,162.7,162.78,148900.0,129.573,129.573,129.3108,129.3743,148900.0
2014-03-24 10:05:00,162.76,162.76,162.58,162.68,71500.0,129.3584,129.3584,129.2154,129.2949,71500.0
2014-03-24 10:10:00,162.69,162.69,162.56,162.58,76700.0,129.3028,129.3028,129.1995,129.2154,76700.0
2014-03-24 10:15:00,162.58,162.75,162.58,162.67,61500.0,129.2154,129.3505,129.2154,129.2869,61500.0
2014-03-24 10:20:00,162.68,162.72,162.6,162.7,72000.0,129.2949,129.3267,129.2313,129.3108,72000.0
2014-03-24 10:25:00,162.71,162.72,162.51,162.6,98100.0,129.3187,129.3267,129.1598,129.2313,98100.0
2014-03-24 10:30:00,162.56,162.57,162.23,162.27,171100.0,129.1995,129.2074,128.9372,128.969,171100.0
2014-03-24 10:35:00,162.27,162.43,162.26,162.43,81500.0,128.969,129.0962,128.9611,129.0962,81500.0
2014-03-24 10:40:00,162.42,162.52,162.37,162.43,54000.0,129.0882,129.1677,129.0485,129.0962,54000.0
2014-03-24 10:45:00,162.44,162.55,162.37,162.4,70500.0,129.1041,129.1915,129.0485,129.0723,70500.0
2014-03-24 10:50:00,162.37,162.5,162.3,162.42,139800.0,129.0485,129.1518,128.9928,129.0882,139800.0
2014-03-24 10:55:00,162.41,162.47,162.31,162.38,105300.0,129.0803,129.128,129.0008,129.0564,105300.0
2014-03-24 11:00:00,162.37,162.37,162.01,162.12,180600.0,129.0485,129.0485,128.7624,128.8498,180600.0
2014-03-24 11:05:00,162.12,162.13,162.0,162.1,143200.0,128.8498,128.8577,128.7544,128.8339,143200.0
2014-03-24 11:10:00,162.12,162.17,161.97,162.11,125800.0,128.8498,128.8895,128.7306,128.8418,125800.0
2014-03-24 11:15:00,162.1,162.17,162.03,162.1,45700.0,128.8339,128.8895,128.7783,128.8339,45700.0
2014-03-24 11:20:00,162.1,162.19,162.07,162.15,42800.0,128.8339,128.9054,128.81,128.8736,42800.0
2014-03-24 11:25:00,162.15,162.23,162.12,162.14,72100.0,128.8736,128.9372,128.8498,128.8657,72100.0
2014-03-24 11:30:00,162.15,162.16,161.98,162.13,114300.0,128.8736,128.8816,128.7385,128.8577,114300.0
2014-03-24 11:35:00,162.13,162.19,162.08,162.14,30100.0,128.8577,128.9054,128.818,128.8657,30100.0
2014-03-24 11:40:00,162.15,162.19,162.04,162.14,43100.0,128.8736,128.9054,128.7862,128.8657,43100.0
2014-03-24 11:45:00,162.13,162.13,161.98,162.04,81600.0,128.8577,128.8577,128.7385,128.7862,81600.0
2014-03-24 11:50:00,162.03,162.17,162.0,162.15,44800.0,128.7783,128.8895,128.7544,128.8736,44800.0
2014-03-24 11:55:00,162.13,162.16,162.02,162.05,58000.0,128.8577,128.8816,128.7703,128.7942,58000.0
2014-03-24 12:00:00,162.04,162.18,162.02,162.17,73200.0,128.7862,128.8975,128.7703,128.8895,73200.0
2014-03-24 12:05:00,162.16,162.17,162.01,162.11,47000.0,128.8816,128.8895,128.7624,128.8418,47000.0
2014-03-24 12:10:00,162.13,162.15,162.03,162.05,71800.0,128.8577,128.8736,128.7783,128.7942,71800.0
2014-03-24 12:15:00,162.03,162.14,162.01,162.12,42000.0,128.7783,128.8657,128.7624,128.8498,42000.0
2014-03-24 12:20:00,162.13,162.14,162.04,162.13,21500.0,128.8577,128.8657,128.7862,128.8577,21500.0
2014-03-24 12:25:00,162.11,162.13,161.88,161.93,61900.0,128.8418,128.8577,128.659,128.6988,61900.0
2014-03-24 12:30:00,161.94,161.99,161.86,161.92,66300.0,128.7067,128.7465,128.6431,128.6908,66300.0
2014-03-24 12:35:00,161.92,162.01,161.84,161.92,124500.0,128.6908,128.7624,128.6272,128.6908,124500.0
2014-03-24 12:40:00,161.94,161.95,161.79,161.82,41600.0,128.7067,128.7147,128.5875,128.6114,41600.0
2014-03-24 12:45:00,161.81,161.86,161.78,161.84,54800.0,128.6034,128.6431,128.5796,128.6272,54800.0
2014-03-24 12:50:00,161.83,161.95,161.82,161.87,43600.0,128.6193,128.7147,128.6114,128.6511,43600.0
2014-03-24 12:55:00,161.87,161.98,161.87,161.94,23500.0,128.6511,128.7385,128.6511,128.7067,23500.0
2014-03-24 13:00:00,161.94,162.11,161.94,162.11,82700.0,128.7067,128.8418,128.7067,128.8418,82700.0
2014-03-24 13:05:00,162.09,162.1,162.02,162.05,25700.0,128.8259,128.8339,128.7703,128.7942,25700.0
2014-03-24 13:10:00,162.05,162.07,162.01,162.06,15800.0,128.7942,128.81,128.7624,128.8021,15800.0
2014-03-24 13:15:00,162.06,162.06,161.95,162.03,21700.0,128.8021,128.8021,128.7147,128.7783,21700.0
2014-03-24 13:20:00,162.03,162.13,162.0,162.05,54300.0,128.7783,128.8577,128.7544,128.7942,54300.0
2014-03-24 13:25:00,162.07,162.12,162.01,162.1,33300.0,128.81,128.8498,128.7624,128.8339,33300.0
2014-03-24 13:30:00,162.11,162.27,162.11,162.27,47300.0,128.8418,128.969,128.8418,128.969,47300.0
2014-03-24 13:35:00,162.29,162.33,162.18,162.23,189900.0,128.9849,129.0167,128.8975,128.9372,189900.0
2014-03-24 13:40:00,162.21,162.33,162.21,162.31,46600.0,128.9213,129.0167,128.9213,129.0008,46600.0
2014-03-24 13:45:00,162.31,162.33,162.2,162.26,170300.0,129.0008,129.0167,128.9134,128.9611,170300.0
2014-03-24 13:50:00,162.27,162.36,162.23,162.34,45800.0,128.969,129.0405,128.9372,129.0246,45800.0
2014-03-24 13:55:00,162.36,162.52,162.36,162.5,75000.0,129.0405,129.1677,129.0405,129.1518,75000.0
2014-03-24 14:00:00,162.49,162.63,162.49,162.62,47400.0,129.1439,129.2551,129.1439,129.2472,47400.0
2014-03-24 14:05:00,162.61,162.64,162.47,162.48,69900.0,129.2392,129.2631,129.128,129.1359,69900.0
2014-03-24 14:10:00,162.49,162.54,162.43,162.48,44900.0,129.1439,129.1836,129.0962,129.1359,44900.0
2014-03-24 14:15:00,162.49,162.51,162.29,162.32,47700.0,129.1439,129.1598,128.9849,129.0087,47700.0
2014-03-24 14:20:00,162.31,162.39,162.3,162.33,44900.0,129.0008,129.0644,128.9928,129.0167,44900.0
2014-03-24 14:25:00,162.33,162.51,162.28,162.46,48900.0,129.0167,129.1598,128.977,129.12,48900.0
2014-03-24 14:30:00,162.48,162.51,162.33,162.38,60200.0,129.1359,129.1598,129.0167,129.0564,60200.0
2014-03-24 14:35:00,162.37,162.45,162.32,162.36,33100.0,129.0485,129.1121,129.0087,129.0405,33100.0
2014-03-24 14:40:00,162.36,162.55,162.36,162.51,26900.0,129.0405,129.1915,129.0405,129.1598,26900.0
2014-03-24 14:45:00,162.51,162.66,162.51,162.55,42100.0,129.1598,129.279,129.1598,129.1915,42100.0
2014-03-24 14:50:00,162.55,162.6,162.44,162.5,40100.0,129.1915,129.2313,129.1041,129.1518,40100.0
2014-03-24 14:55:00,162.51,162.51,162.4,162.47,35300.0,129.1598,129.1598,129.0723,129.128,35300.0
2014-03-24 15:00:00,162.48,162.51,162.41,162.43,27600.0,129.1359,129.1598,129.0803,129.0962,27600.0
2014-03-24 15:05:00,162.44,162.51,162.41,162.42,34700.0,129.1041,129.1598,129.0803,129.0882,34700.0
2014-03-24 15:10:00,162.42,162.42,162.22,162.27,73800.0,129.0882,129.0882,128.9293,128.969,73800.0
2014-03-24 15:15:00,162.28,162.33,162.22,162.29,24200.0,128.977,129.0167,128.9293,128.9849,24200.0
2014-03-24 15:20:00,162.28,162.52,162.28,162.5,37800.0,128.977,129.1677,128.977,129.1518,37800.0
2014-03-24 15:25:00,162.5,162.7,162.45,162.69,104400.0,129.1518,129.3108,129.1121,129.3028,104400.0
2014-03-24 15:30:00,162.69,162.87,162.68,162.81,128400.0,129.3028,129.4459,129.2949,129.3982,128400.0
2014-03-24 15:35:00,162.83,162.83,162.76,162.76,34700.0,129.4141,129.4141,129.3584,129.3584,34700.0
2014-03-24 15:40:00,162.77,162.8,162.71,162.79,68400.0,129.3664,129.3902,129.3187,129.3823,68400.0
2014-03-24 15:45:00,162.77,162.81,162.69,162.72,69300.0,129.3664,129.3982,129.3028,129.3267,69300.0
2014-03-24 15:50:00,162.7,162.7,162.57,162.64,164200.0,129.3108,129.3108,129.2074,129.2631,164200.0
2014-03-24 15:55:00,162.64,162.64,162.42,162.43,377400.0,129.2631,129.2631,129.0882,129.0962,377400.0
2014-03-25 09:30:00,163.37,163.72,163.35,163.65,615600.0,129.8433,130.1214,129.8274,130.0658,615600.0
2014-03-25 09:35:00,163.64,163.68,163.42,163.45,221400.0,130.0579,130.0896,129.883,129.9068,221400.0
2014-03-25 09:40:00,163.46,163.54,163.42,163.5,139700.0,129.9148,129.9784,129.883,129.9466,139700.0
2014-03-25 09:45:00,163.52,163.62,163.47,163.56,118200.0,129.9625,130.042,129.9227,129.9943,118200.0
2014-03-25 09:50:00,163.54,163.63,163.48,163.55,71400.0,129.9784,130.0499,129.9307,129.9863,71400.0
2014-03-25 09:55:00,163.55,163.58,163.45,163.51,50200.0,129.9863,130.0102,129.9068,129.9545,50200.0
2014-03-25 10:00:00,163.52,163.61,163.31,163.39,170500.0,129.9625,130.034,129.7956,129.8592,170500.0
2014-03-25 10:05:00,163.41,163.48,163.24,163.47,63200.0,129.8751,129.9307,129.7399,129.9227,63200.0
2014-03-25 10:10:00,163.47,163.65,163.42,163.49,167000.0,129.9227,130.0658,129.883,129.9386,167000.0
2014-03-25 10:15:00,163.47,163.51,163.39,163.43,40700.0,129.9227,129.9545,129.8592,129.8909,40700.0
2014-03-25 10:20:00,163.42,163.46,163.34,163.38,51800.0,129.883,129.9148,129.8194,129.8512,51800.0
2014-03-25 10:25:00,163.38,163.4,163.28,163.32,95000.0,129.8512,129.8671,129.7717,129.8035,95000.0
2014-03-25 10:30:00,163.32,163.33,163.11,163.18,98000.0,129.8035,129.8115,129.6366,129.6923,98000.0
2014-03-25 10:35:00,163.17,163.2,163.08,163.1,156300.0,129.6843,129.7082,129.6128,129.6287,156300.0
2014-03-25 10:40:00,163.08,163.2,163.04,163.07,121600.0,129.6128,129.7082,129.581,129.6048,121600.0
2014-03-25 10:45:00,163.08,163.1,162.91,162.92,53300.0,129.6128,129.6287,129.4777,129.4856,53300.0
2014-03-25 10:50:00,162.93,162.93,162.84,162.87,82300.0,129.4936,129.4936,129.422,129.4459,82300.0
2014-03-25 10:55:00,162.85,162.85,162.75,162.81,114300.0,129.43,129.43,129.3505,129.3982,114300.0
2014-03-25 11:00:00,162.8,163.01,162.75,163.0,128200.0,129.3902,129.5571,129.3505,129.5492,128200.0
2014-03-25 11:05:00,162.99,163.0,162.87,162.93,53500.0,129.5412,129.5492,129.4459,129.4936,53500.0
2014-03-25 11:10:00,162.91,162.99,162.85,162.98,39400.0,129.4777,129.5412,129.43,129.5333,39400.0
2014-03-25 11:15:00,162.99,163.09,162.89,163.07,49300.0,129.5412,129.6207,129.4618,129.6048,49300.0
2014-03-25 11:20:00,163.07,163.15,163.06,163.13,37600.0,129.6048,129.6684,129.5969,129.6525,37600.0
2014-03-25 11:25:00,163.12,163.12,162.94,162.97,32100.0,129.6446,129.6446,129.5015,129.5254,32100.0
2014-03-25 11:30:00,162.98,163.02,162.84,162.88,65400.0,129.5333,129.5651,129.422,129.4538,65400.0
2014-03-25 11:35:00,162.85,163.04,162.78,162.94,109500.0,129.43,129.581,129.3743,129.5015,109500.0
2014-03-25 11:40:00,162.95,163.0,162.91,162.95,35800.0,129.5095,129.5492,129.4777,129.5095,35800.0
2014-03-25 11:45:00,162.94,162.97,162.84,162.87,43800.0,129.5015,129.5254,129.422,129.4459,43800.0
2014-03-25 11:50:00,162.88,162.92,162.76,162.79,150400.0,129.4538,129.4856,129.3584,129.3823,150400.0
2014-03-25 11:55:00,162.78,162.92,162.71,162.89,46000.0,129.3743,129.4856,129.3187,129.4618,46000.0
2014-03-25 12:00:00,162.89,162.89,162.77,162.8,55700.0,129.4618,129.4618,129.3664,129.3902,55700.0
2014-03-25 12:05:00,162.8,162.92,162.77,162.9,51500.0,129.3902,129.4856,129.3664,129.4697,51500.0
2014-03-25 12:10:00,162.91,162.94,162.84,162.86,35300.0,129.4777,129.5015,129.422,129.4379,35300.0
2014-03-25 12:15:00,162.84,162.91,162.81,162.84,48000.0,129.422,129.4777,129.3982,129.422,48000.0
2014-03-25 12:20:00,162.84,162.84,162.7,162.74,54300.0,129.422,129.422,129.3108,129.3426,54300.0
2014-03-25 12:25:00,162.74,162.74,162.57,162.67,87700.0,129.3426,129.3426,129.2074,129.2869,87700.0
2014-03-25 12:30:00,162.69,162.89,162.63,162.88,80700.0,129.3028,129.4618,129.2551,129.4538,80700.0
2014-03-25 12:35:00,162.88,162.93,162.84,162.91,45300.0,129.4538,129.4936,129.422,129.4777,45300.0
2014-03-25 12:40:00,162.92,162.99,162.91,162.97,83900.0,129.4856,129.5412,129.4777,129.5254,83900.0
2014-03-25 12:45:00,162.97,163.11,162.96,163.05,42600.0,129.5254,129.6366,129.5174,129.5889,42600.0
2014-03-25 12:50:00,163.04,163.17,163.04,163.11,34200.0,129.581,129.6843,129.581,129.6366,34200.0
2014-03-25 12:55:00,163.12,163.22,163.12,163.16,17800.0,129.6446,129.724,129.6446,129.6764,17800.0
2014-03-25 13:00:00,163.16,163.2,163.12,163.2,21300.0,129.6764,129.7082,129.6446,129.7082,21300.0
2014-03-25 13:05:00,163.18,163.23,163.15,163.22,30300.0,129.6923,129.732,129.6684,129.724,30300.0
2014-03-25 13:10:00,163.22,163.22,163.14,163.16,18000.0,129.724,129.724,129.6605,129.6764,18000.0
2014-03-25 13:15:00,163.16,163.28,163.15,163.28,24200.0,129.6764,129.7717,129.6684,129.7717,24200.0
2014-03-25 13:20:00,163.28,163.54,163.28,163.49,91300.0,129.7717,129.9784,129.7717,129.9386,91300.0
2014-03-25 13:25:00,163.49,163.64,163.49,163.6,58300.0,129.9386,130.0579,129.9386,130.0261,58300.0
2014-03-25 13:30:00,163.61,163.71,163.61,163.64,68300.0,130.034,130.1135,130.034,130.0579,68300.0
2014-03-25 13:35:00,163.63,163.66,163.58,163.61,32600.0,130.0499,130.0737,130.0102,130.034,32600.0
2014-03-25 13:40:00,163.62,163.64,163.55,163.63,25400.0,130.042,130.0579,129.9863,130.0499,25400.0
2014-03-25 13:45:00,163.62,163.65,163.59,163.62,23700.0,130.042,130.0658,130.0181,130.042,23700.0
2014-03-25 13:50:00,163.61,163.63,163.52,163.53,47200.0,130.034,130.0499,129.9625,129.9704,47200.0
2014-03-25 13:55:00,163.54,163.58,163.5,163.53,34200.0,129.9784,130.0102,129.9466,129.9704,34200.0
2014-03-25 14:00:00,163.55,163.65,163.54,163.61,36400.0,129.9863,130.0658,129.9784,130.034,36400.0
2014-03-25 14:05:00,163.61,163.61,163.56,163.57,9900.0,130.034,130.034,129.9943,130.0022,9900.0
2014-03-25 14:10:00,163.58,163.67,163.58,163.61,38600.0,130.0102,130.0817,130.0102,130.034,38600.0
2014-03-25 14:15:00,163.62,163.62,163.42,163.43,58900.0,130.042,130.042,129.883,129.8909,58900.0
2014-03-25 14:20:00,163.42,163.5,163.41,163.49,47900.0,129.883,129.9466,129.8751,129.9386,47900.0
2014-03-25 14:25:00,163.5,163.5,163.36,163.36,24900.0,129.9466,129.9466,129.8353,129.8353,24900.0
2014-03-25 14:30:00,163.38,163.43,163.35,163.39,29700.0,129.8512,129.8909,129.8274,129.8592,29700.0
2014-03-25 14:35:00,163.38,163.47,163.37,163.46,18500.0,129.8512,129.9227,129.8433,129.9148,18500.0
2014-03-25 14:40:00,163.46,163.46,163.41,163.43,10300.0,129.9148,129.9148,129.8751,129.8909,10300.0
2014-03-25 14:45:00,163.43,163.44,163.35,163.37,18300.0,129.8909,129.8989,129.8274,129.8433,18300.0
2014-03-25 14:50:00,163.38,163.41,163.32,163.38,44900.0,129.8512,129.8751,129.8035,129.8512,44900.0
2014-03-25 14:55:00,163.38,163.43,163.37,163.37,21900.0,129.8512,129.8909,129.8433,129.8433,21900.0
2014-03-25 15:00:00,163.37,163.42,163.35,163.4,9300.0,129.8433,129.883,129.8274,129.8671,9300.0
2014-03-25 15:05:00,163.4,163.44,163.36,163.42,37900.0,129.8671,129.8989,129.8353,129.883,37900.0
2014-03-25 15:10:00,163.42,163.55,163.41,163.54,36100.0,129.883,129.9863,129.8751,129.9784,36100.0
2014-03-25 15:15:00,163.54,163.56,163.49,163.55,72300.0,129.9784,129.9943,129.9386,129.9863,72300.0
2014-03-25 15:20:00,163.54,163.62,163.43,163.48,101800.0,129.9784,130.042,129.8909,129.9307,101800.0
2014-03-25 15:25:00,163.48,163.51,163.44,163.46,38800.0,129.9307,129.9545,129.8989,129.9148,38800.0
2014-03-25 15:30:00,163.48,163.57,163.42,163.43,40200.0,129.9307,130.0022,129.883,129.8909,40200.0
2014-03-25 15:35:00,163.45,163.52,163.43,163.49,38400.0,129.9068,129.9625,129.8909,129.9386,38400.0
2014-03-25 15:40:00,163.49,163.54,163.46,163.54,59700.0,129.9386,129.9784,129.9148,129.9784,59700.0
2014-03-25 15:45:00,163.53,163.53,163.38,163.41,86900.0,129.9704,129.9704,129.8512,129.8751,86900.0
2014-03-25 15:50:00,163.41,163.47,163.35,163.45,128300.0,129.8751,129.9227,129.8274,129.9068,128300.0
2014-03-25 15:55:00,163.44,163.44,163.29,163.38,344600.0,129.8989,129.8989,129.7797,129.8512,344600.0
2014-03-26 09:30:00,164.07,164.33,164.04,164.07,211800.0,130.3996,130.6063,130.3758,130.3996,211800.0
2014-03-26 09:35:00,164.1,164.13,163.94,164.01,115400.0,130.4235,130.4473,130.2963,130.3519,115400.0
2014-03-26 09:40:00,164.0,164.14,164.0,164.05,150500.0,130.344,130.4552,130.344,130.3837,150500.0
2014-03-26 09:45:00,164.05,164.18,163.75,164.0,189400.0,130.3837,130.487,130.1453,130.344,189400.0
2014-03-26 09:50:00,163.99,164.0,163.74,163.88,108700.0,130.336,130.344,130.1373,130.2486,108700.0
2014-03-26 09:55:00,163.89,163.95,163.8,163.83,81300.0,130.2565,130.3042,130.185,130.2089,81300.0
2014-03-26 10:00:00,163.81,163.85,163.68,163.76,85200.0,130.193,130.2248,130.0896,130.1532,85200.0
2014-03-26 10:05:00,163.73,163.94,163.7,163.9,104500.0,130.1294,130.2963,130.1055,130.2645,104500.0
2014-03-26 10:10:00,163.9,164.04,163.88,163.94,87100.0,130.2645,130.3758,130.2486,130.2963,87100.0
2014-03-26 10:15:00,163.96,163.98,163.72,163.76,76500.0,130.3122,130.3281,130.1214,130.1532,76500.0
2014-03-26 10:20:00,163.75,163.84,163.63,163.71,63400.0,130.1453,130.2168,130.0499,130.1135,63400.0
2014-03-26 10:25:00,163.71,163.74,163.64,163.74,24200.0,130.1135,130.1373,130.0579,130.1373,24200.0
2014-03-26 10:30:00,163.73,163.76,163.64,163.69,30300.0,130.1294,130.1532,130.0579,130.0976,30300.0
2014-03-26 10:35:00,163.68,163.86,163.64,163.74,52100.0,130.0896,130.2327,130.0579,130.1373,52100.0
2014-03-26 10:40:00,163.74,163.78,163.66,163.66,17800.0,130.1373,130.1691,130.0737,130.0737,17800.0
2014-03-26 10:45:00,163.65,163.68,163.56,163.6,51400.0,130.0658,130.0896,129.9943,130.0261,51400.0
2014-03-26 10:50:00,163.58,163.69,163.45,163.49,105100.0,130.0102,130.0976,129.9068,129.9386,105100.0
2014-03-26 10:55:00,163.5,163.59,163.49,163.51,31000.0,129.9466,130.0181,129.9386,129.9545,31000.0
2014-03-26 11:00:00,163.51,163.7,163.48,163.68,56800.0,129.9545,130.1055,129.9307,130.0896,56800.0
2014-03-26 11:05:00,163.69,163.7,163.61,163.65,31600.0,130.0976,130.1055,130.034,130.0658,31600.0
2014-03-26 11:10:00,163.66,163.75,163.66,163.71,19800.0,130.0737,130.1453,130.0737,130.1135,19800.0
2014-03-26 11:15:00,163.71,163.74,163.63,163.67,23700.0,130.1135,130.1373,130.0499,130.0817,23700.0
2014-03-26 11:20:00,163.68,163.75,163.65,163.71,29400.0,130.0896,130.1453,130.0658,130.1135,29400.0
2014-03-26 11:25:00,163.72,163.85,163.64,163.81,55100.0,130.1214,130.2248,130.0579,130.193,55100.0
2014-03-26 11:30:00,163.81,163.81,163.72,163.73,40400.0,130.193,130.193,130.1214,130.1294,40400.0
2014-03-26 11:35:00,163.73,163.76,163.72,163.74,10000.0,130.1294,130.1532,130.1214,130.1373,10000.0
2014-03-26 11:40:00,163.73,163.73,163.51,163.53,28900.0,130.1294,130.1294,129.9545,129.9704,28900.0
2014-03-26 11:45:00,163.52,163.53,163.4,163.47,66200.0,129.9625,129.9704,129.8671,129.9227,66200.0
2014-03-26 11:50:00,163.46,163.6,163.46,163.49,38300.0,129.9148,130.0261,129.9148,129.9386,38300.0
2014-03-26 11:55:00,163.51,163.61,163.42,163.61,48300.0,129.9545,130.034,129.883,130.034,48300.0
2014-03-26 12:00:00,163.6,163.6,163.46,163.51,34100.0,130.0261,130.0261,129.9148,129.9545,34100.0
2014-03-26 12:05:00,163.48,163.55,163.37,163.55,108000.0,129.9307,129.9863,129.8433,129.9863,108000.0
2014-03-26 12:10:00,163.54,163.58,163.48,163.54,44900.0,129.9784,130.0102,129.9307,129.9784,44900.0
2014-03-26 12:15:00,163.53,163.56,163.46,163.47,18000.0,129.9704,129.9943,129.9148,129.9227,18000.0
2014-03-26 12:20:00,163.47,163.56,163.4,163.47,67300.0,129.9227,129.9943,129.8671,129.9227,67300.0
2014-03-26 12:25:00,163.45,163.52,163.39,163.5,27500.0,129.9068,129.9625,129.8592,129.9466,27500.0
2014-03-26 12:30:00,163.49,163.62,163.4,163.6,78800.0,129.9386,130.042,129.8671,130.0261,78800.0
2014-03-26 12:35:00,163.63,163.7,163.59,163.66,92300.0,130.0499,130.1055,130.0181,130.0737,92300.0
2014-03-26 12:40:00,163.68,163.72,163.63,163.63,31600.0,130.0896,130.1214,130.0499,130.0499,31600.0
2014-03-26 12:45:00,163.63,163.7,163.58,163.69,86500.0,130.0499,130.1055,130.0102,130.0976,86500.0
2014-03-26 12:50:00,163.68,163.77,163.67,163.76,19700.0,130.0896,130.1612,130.0817,130.1532,19700.0
2014-03-26 12:55:00,163.77,163.8,163.73,163.8,27500.0,130.1612,130.185,130.1294,130.185,27500.0
2014-03-26 13:00:00,163.78,163.8,163.69,163.7,26900.0,130.1691,130.185,130.0976,130.1055,26900.0
2014-03-26 13:05:00,163.69,163.73,163.61,163.68,49000.0,130.0976,130.1294,130.034,130.0896,49000.0
2014-03-26 13:10:00,163.69,163.71,163.63,163.67,28500.0,130.0976,130.1135,130.0499,130.0817,28500.0
2014-03-26 13:15:00,163.67,163.67,163.58,163.61,35100.0,130.0817,130.0817,130.0102,130.034,35100.0
2014-03-26 13:20:00,163.61,163.65,163.49,163.49,38500.0,130.034,130.0658,129.9386,129.9386,38500.0
2014-03-26 13:25:00,163.48,163.51,163.16,163.18,155100.0,129.9307,129.9545,129.6764,129.6923,155100.0
2014-03-26 13:30:00,163.15,163.15,162.96,162.99,165100.0,129.6684,129.6684,129.5174,129.5412,165100.0
2014-03-26 13:35:00,162.99,163.01,162.87,162.98,74900.0,129.5412,129.5571,129.4459,129.5333,74900.0
2014-03-26 13:40:00,162.97,162.98,162.76,162.87,147800.0,129.5254,129.5333,129.3584,129.4459,147800.0
2014-03-26 13:45:00,162.86,162.87,162.71,162.81,144500.0,129.4379,129.4459,129.3187,129.3982,144500.0
2014-03-26 13:50:00,162.79,162.79,162.61,162.66,120200.0,129.3823,129.3823,129.2392,129.279,120200.0
2014-03-26 13:55:00,162.66,162.86,162.62,162.82,189100.0,129.279,129.4379,129.2472,129.4061,189100.0
2014-03-26 14:00:00,162.83,162.89,162.74,162.86,51700.0,129.4141,129.4618,129.3426,129.4379,51700.0
2014-03-26 14:05:00,162.86,162.94,162.76,162.92,67700.0,129.4379,129.5015,129.3584,129.4856,67700.0
2014-03-26 14:10:00,162.92,162.92,162.7,162.72,63000.0,129.4856,129.4856,129.3108,129.3267,63000.0
2014-03-26 14:15:00,162.7,162.81,162.6,162.68,128200.0,129.3108,129.3982,129.2313,129.2949,128200.0
2014-03-26 14:20:00,162.68,162.92,162.66,162.81,100000.0,129.2949,129.4856,129.279,129.3982,100000.0
2014-03-26 14:25:00,162.8,162.89,162.73,162.86,58000.0,129.3902,129.4618,129.3346,129.4379,58000.0
2014-03-26 14:30:00,162.85,162.85,162.7,162.75,62000.0,129.43,129.43,129.3108,129.3505,62000.0
2014-03-26 14:35:00,162.76,162.78,162.71,162.74,54000.0,129.3584,129.3743,129.3187,129.3426,54000.0
2014-03-26 14:40:00,162.76,162.94,162.75,162.93,52400.0,129.3584,129.5015,129.3505,129.4936,52400.0
2014-03-26 14:45:00,162.92,163.04,162.92,162.95,74100.0,129.4856,129.581,129.4856,129.5095,74100.0
2014-03-26 14:50:00,162.96,163.03,162.94,163.01,21800.0,129.5174,129.573,129.5015,129.5571,21800.0
2014-03-26 14:55:00,163.02,163.11,162.99,163.09,46100.0,129.5651,129.6366,129.5412,129.6207,46100.0
2014-03-26 15:00:00,163.11,163.18,162.96,163.0,212200.0,129.6366,129.6923,129.5174,129.5492,212200.0
2014-03-26 15:05:00,162.99,163.03,162.95,162.97,37900.0,129.5412,129.573,129.5095,129.5254,37900.0
2014-03-26 15:10:00,162.96,162.99,162.88,162.91,39000.0,129.5174,129.5412,129.4538,129.4777,39000.0
2014-03-26 15:15:00,162.93,162.99,162.83,162.9,61800.0,129.4936,129.5412,129.4141,129.4697,61800.0
2014-03-26 15:20:00,162.9,162.9,162.8,162.85,36700.0,129.4697,129.4697,129.3902,129.43,36700.0
2014-03-26 15:25:00,162.85,162.86,162.72,162.73,50100.0,129.43,129.4379,129.3267,129.3346,50100.0
2014-03-26 15:30:00,162.73,162.86,162.72,162.86,38700.0,129.3346,129.4379,129.3267,129.4379,38700.0
2014-03-26 15:35:00,162.87,162.88,162.75,162.77,24600.0,129.4459,129.4538,129.3505,129.3664,24600.0
2014-03-26 15:40:00,162.8,162.8,162.67,162.73,62800.0,129.3902,129.3902,129.2869,129.3346,62800.0
2014-03-26 15:45:00,162.73,162.74,162.55,162.57,121900.0,129.3346,129.3426,129.1915,129.2074,121900.0
2014-03-26 15:50:00,162.57,162.57,162.46,162.49,221100.0,129.2074,129.2074,129.12,129.1439,221100.0
2014-03-26 15:55:00,162.52,162.57,162.34,162.34,294000.0,129.1677,129.2074,129.0246,129.0246,294000.0
2014-03-27 09:30:00,162.25,162.44,162.1,162.17,375400.0,128.9531,129.1041,128.8339,128.8895,375400.0
2014-03-27 09:35:00,162.16,162.17,161.72,161.8,271200.0,128.8816,128.8895,128.5319,128.5955,271200.0
2014-03-27 09:40:00,161.8,161.84,161.57,161.58,216100.0,128.5955,128.6272,128.4127,128.4206,216100.0
2014-03-27 09:45:00,161.59,161.87,161.54,161.8,876500.0,128.4286,128.6511,128.3888,128.5955,876500.0
2014-03-27 09:50:00,161.8,162.02,161.73,161.98,504700.0,128.5955,128.7703,128.5398,128.7385,504700.0
2014-03-27 09:55:00,161.98,162.03,161.86,161.93,127400.0,128.7385,128.7783,128.6431,128.6988,127400.0
2014-03-27 10:00:00,161.93,162.04,161.82,162.01,230900.0,128.6988,128.7862,128.6114,128.7624,230900.0
2014-03-27 10:05:00,162.0,162.46,162.0,162.46,258600.0,128.7544,129.12,128.7544,129.12,258600.0
2014-03-27 10:10:00,162.46,162.49,162.22,162.25,157800.0,129.12,129.1439,128.9293,128.9531,157800.0
2014-03-27 10:15:00,162.24,162.47,162.24,162.47,85100.0,128.9452,129.128,128.9452,129.128,85100.0
2014-03-27 10:20:00,162.47,162.63,162.47,162.5,130100.0,129.128,129.2551,129.128,129.1518,130100.0
2014-03-27 10:25:00,162.5,162.59,162.41,162.53,108600.0,129.1518,129.2233,129.0803,129.1756,108600.0
2014-03-27 10:30:00,162.54,162.62,162.5,162.59,73000.0,129.1836,129.2472,129.1518,129.2233,73000.0
2014-03-27 10:35:00,162.6,162.68,162.51,162.54,62100.0,129.2313,129.2949,129.1598,129.1836,62100.0
2014-03-27 10:40:00,162.52,162.62,162.47,162.5,83800.0,129.1677,129.2472,129.128,129.1518,83800.0
2014-03-27 10:45:00,162.51,162.57,162.44,162.55,92400.0,129.1598,129.2074,129.1041,129.1915,92400.0
2014-03-27 10:50:00,162.54,162.56,162.31,162.36,89300.0,129.1836,129.1995,129.0008,129.0405,89300.0
2014-03-27 10:55:00,162.36,162.52,162.36,162.52,84400.0,129.0405,129.1677,129.0405,129.1677,84400.0
2014-03-27 11:00:00,162.53,162.58,162.41,162.44,47100.0,129.1756,129.2154,129.0803,129.1041,47100.0
2014-03-27 11:05:00,162.47,162.58,162.33,162.36,45600.0,129.128,129.2154,129.0167,129.0405,45600.0
2014-03-27 11:10:00,162.36,162.44,162.26,162.34,29700.0,129.0405,129.1041,128.9611,129.0246,29700.0
2014-03-27 11:15:00,162.33,162.43,162.29,162.4,71900.0,129.0167,129.0962,128.9849,129.0723,71900.0
2014-03-27 11:20:00,162.42,162.49,162.32,162.43,31300.0,129.0882,129.1439,129.0087,129.0962,31300.0
2014-03-27 11:25:00,162.42,162.49,162.37,162.38,39800.0,129.0882,129.1439,129.0485,129.0564,39800.0
2014-03-27 11:30:00,162.39,162.39,162.0,162.05,108200.0,129.0644,129.0644,128.7544,128.7942,108200.0
2014-03-27 11:35:00,162.05,162.1,161.98,162.09,35700.0,128.7942,128.8339,128.7385,128.8259,35700.0
2014-03-27 11:40:00,162.05,162.05,161.92,161.96,78900.0,128.7942,128.7942,128.6908,128.7226,78900.0
2014-03-27 11:45:00,161.96,162.02,161.89,161.9,41900.0,128.7226,128.7703,128.667,128.6749,41900.0
2014-03-27 11:50:00,161.9,161.92,161.79,161.87,108600.0,128.6749,128.6908,128.5875,128.6511,108600.0
2014-03-27 11:55:00,161.86,162.13,161.83,162.06,72000.0,128.6431,128.8577,128.6193,128.8021,72000.0
2014-03-27 12:00:00,162.08,162.11,161.9,161.93,46100.0,128.818,128.8418,128.6749,128.6988,46100.0
2014-03-27 12:05:00,161.95,161.98,161.83,161.87,40800.0,128.7147,128.7385,128.6193,128.6511,40800.0
2014-03-27 12:10:00,161.85,162.07,161.85,162.07,46400.0,128.6352,128.81,128.6352,128.81,46400.0
2014-03-27 12:15:00,162.07,162.22,162.06,162.15,45000.0,128.81,128.9293,128.8021,128.8736,45000.0
2014-03-27 12:20:00,162.12,162.27,162.1,162.18,24800.0,128.8498,128.969,128.8339,128.8975,24800.0
2014-03-27 12:25:00,162.2,162.35,162.2,162.34,56500.0,128.9134,129.0326,128.9134,129.0246,56500.0
2014-03-27 12:30:00,162.35,162.44,162.23,162.26,115400.0,129.0326,129.1041,128.9372,128.9611,115400.0
2014-03-27 12:35:00,162.3,162.35,162.25,162.32,24800.0,128.9928,129.0326,128.9531,129.0087,24800.0
2014-03-27 12:40:00,162.35,162.36,162.19,162.22,22200.0,129.0326,129.0405,128.9054,128.9293,22200.0
2014-03-27 12:45:00,162.22,162.39,162.22,162.29,8300.0,128.9293,129.0644,128.9293,128.9849,8300.0
2014-03-27 12:50:00,162.27,162.3,162.16,162.26,191900.0,128.969,128.9928,128.8816,128.9611,191900.0
2014-03-27 12:55:00,162.26,162.32,162.23,162.3,12000.0,128.9611,129.0087,128.9372,128.9928,12000.0
2014-03-27 13:00:00,162.29,162.47,162.28,162.43,76100.0,128.9849,129.128,128.977,129.0962,76100.0
2014-03-27 13:05:00,162.44,162.52,162.44,162.44,18100.0,129.1041,129.1677,129.1041,129.1041,18100.0
2014-03-27 13:10:00,162.43,162.44,162.36,162.39,27500.0,129.0962,129.1041,129.0405,129.0644,27500.0
2014-03-27 13:15:00,162.36,162.37,162.28,162.33,21100.0,129.0405,129.0485,128.977,129.0167,21100.0
2014-03-27 13:20:00,162.34,162.47,162.31,162.47,4700.0,129.0246,129.128,129.0008,129.128,4700.0
2014-03-27 13:25:00,162.49,162.49,162.41,162.47,17100.0,129.1439,129.1439,129.0803,129.128,17100.0
2014-03-27 13:30:00,162.47,162.5,162.25,162.25,29600.0,129.128,129.1518,128.9531,128.9531,29600.0
2014-03-27 13:35:00,162.23,162.27,162.14,162.15,20900.0,128.9372,128.969,128.8657,128.8736,20900.0
2014-03-27 13:40:00,162.18,162.27,162.18,162.2,29500.0,128.8975,128.969,128.8975,128.9134,29500.0
2014-03-27 13:45:00,162.17,162.23,162.08,162.08,24700.0,128.8895,128.9372,128.818,128.818,24700.0
2014-03-27 13:50:00,162.09,162.21,162.07,162.21,14400.0,128.8259,128.9213,128.81,128.9213,14400.0
2014-03-27 13:55:00,162.21,162.22,162.12,162.2,14200.0,128.9213,128.9293,128.8498,128.9134,14200.0
2014-03-27 14:00:00,162.19,162.22,162.02,162.07,29500.0,128.9054,128.9293,128.7703,128.81,29500.0
2014-03-27 14:05:00,162.06,162.12,162.02,162.11,25600.0,128.8021,128.8498,128.7703,128.8418,25600.0
2014-03-27 14:10:00,162.1,162.2,162.1,162.18,19700.0,128.8339,128.9134,128.8339,128.8975,19700.0
2014-03-27 14:15:00,162.17,162.17,161.95,162.01,35800.0,128.8895,128.8895,128.7147,128.7624,35800.0
2014-03-27 14:20:00,161.98,162.13,161.98,162.09,57700.0,128.7385,128.8577,128.7385,128.8259,57700.0
2014-03-27 14:25:00,162.12,162.3,162.11,162.24,44000.0,128.8498,128.9928,128.8418,128.9452,44000.0
2014-03-27 14:30:00,162.26,162.28,162.13,162.16,75400.0,128.9611,128.977,128.8577,128.8816,75400.0
2014-03-27 14:35:00,162.17,162.2,162.0,162.07,31000.0,128.8895,128.9134,128.7544,128.81,31000.0
2014-03-27 14:40:00,162.11,162.15,162.07,162.1,24900.0,128.8418,128.8736,128.81,128.8339,24900.0
2014-03-27 14:45:00,162.11,162.16,162.05,162.16,12600.0,128.8418,128.8816,128.7942,128.8816,12600.0
2014-03-27 14:50:00,162.15,162.15,161.99,162.05,27000.0,128.8736,128.8736,128.7465,128.7942,27000.0
2014-03-27 14:55:00,162.06,162.17,162.06,162.14,13200.0,128.8021,128.8895,128.8021,128.8657,13200.0
2014-03-27 15:00:00,162.12,162.13,161.99,162.03,29800.0,128.8498,128.8577,128.7465,128.7783,29800.0
2014-03-27 15:05:00,162.03,162.08,161.97,162.08,20400.0,128.7783,128.818,128.7306,128.818,20400.0
2014-03-27 15:10:00,162.07,162.09,161.99,162.0,14000.0,128.81,128.8259,128.7465,128.7544,14000.0
2014-03-27 15:15:00,162.04,162.23,162.04,162.07,79200.0,128.7862,128.9372,128.7862,128.81,79200.0
2014-03-27 15:20:00,162.09,162.27,162.09,162.25,35100.0,128.8259,128.969,128.8259,128.9531,35100.0
2014-03-27 15:25:00,162.26,162.36,162.26,162.3,43000.0,128.9611,129.0405,128.9611,128.9928,43000.0
2014-03-27 15:30:00,162.3,162.35,162.23,162.34,42800.0,128.9928,129.0326,128.9372,129.0246,42800.0
2014-03-27 15:35:00,162.35,162.46,162.31,162.46,48000.0,129.0326,129.12,129.0008,129.12,48000.0
2014-03-27 15:40:00,162.46,162.48,162.32,162.36,156400.0,129.12,129.1359,129.0087,129.0405,156400.0
2014-03-27 15:45:00,162.33,162.33,162.23,162.27,104600.0,129.0167,129.0167,128.9372,128.969,104600.0
2014-03-27 15:50:00,162.26,162.43,162.25,162.39,107600.0,128.9611,129.0962,128.9531,129.0644,107600.0
2014-03-27 15:55:00,162.37,162.39,162.19,162.24,439100.0,129.0485,129.0644,128.9054,128.9452,439100.0
2014-03-28 09:30:00,162.59,162.78,162.51,162.59,189500.0,129.2233,129.3743,129.1598,129.2233,189500.0
2014-03-28 09:35:00,162.59,163.42,162.59,163.42,138100.0,129.2233,129.883,129.2233,129.883,138100.0
2014-03-28 09:40:00,163.4,163.42,163.26,163.34,168300.0,129.8671,129.883,129.7558,129.8194,168300.0
2014-03-28 09:45:00,163.34,163.48,163.34,163.38,90300.0,129.8194,129.9307,129.8194,129.8512,90300.0
2014-03-28 09:50:00,163.39,163.46,163.32,163.35,65600.0,129.8592,129.9148,129.8035,129.8274,65600.0
2014-03-28 09:55:00,163.36,163.57,163.35,163.55,93100.0,129.8353,130.0022,129.8274,129.9863,93100.0
2014-03-28 10:00:00,163.56,163.82,163.56,163.7,181200.0,129.9943,130.2009,129.9943,130.1055,181200.0
2014-03-28 10:05:00,163.7,163.76,163.64,163.67,99900.0,130.1055,130.1532,130.0579,130.0817,99900.0
2014-03-28 10:10:00,163.67,163.73,163.63,163.64,89200.0,130.0817,130.1294,130.0499,130.0579,89200.0
2014-03-28 10:15:00,163.68,163.7,163.59,163.61,47400.0,130.0896,130.1055,130.0181,130.034,47400.0
2014-03-28 10:20:00,163.59,163.65,163.51,163.54,42700.0,130.0181,130.0658,129.9545,129.9784,42700.0
2014-03-28 10:25:00,163.54,163.54,163.36,163.43,73900.0,129.9784,129.9784,129.8353,129.8909,73900.0
2014-03-28 10:30:00,163.44,163.53,163.36,163.44,59000.0,129.8989,129.9704,129.8353,129.8989,59000.0
2014-03-28 10:35:00,163.45,163.51,163.4,163.49,43000.0,129.9068,129.9545,129.8671,129.9386,43000.0
2014-03-28 10:40:00,163.5,163.52,163.43,163.43,15900.0,129.9466,129.9625,129.8909,129.8909,15900.0
2014-03-28 10:45:00,163.43,163.53,163.43,163.53,35700.0,129.8909,129.9704,129.8909,129.9704,35700.0
2014-03-28 10:50:00,163.54,163.75,163.49,163.73,56100.0,129.9784,130.1453,129.9386,130.1294,56100.0
2014-03-28 10:55:00,163.73,163.78,163.67,163.73,34200.0,130.1294,130.1691,130.0817,130.1294,34200.0
2014-03-28 11:00:00,163.73,163.74,163.63,163.68,34700.0,130.1294,130.1373,130.0499,130.0896,34700.0
2014-03-28 11:05:00,163.69,163.71,163.65,163.67,28600.0,130.0976,130.1135,130.0658,130.0817,28600.0
2014-03-28 11:10:00,163.66,163.69,163.61,163.61,22300.0,130.0737,130.0976,130.034,130.034,22300.0
2014-03-28 11:15:00,163.6,163.6,163.46,163.51,47800.0,130.0261,130.0261,129.9148,129.9545,47800.0
2014-03-28 11:20:00,163.52,163.58,163.44,163.47,19800.0,129.9625,130.0102,129.8989,129.9227,19800.0
2014-03-28 11:25:00,163.46,163.5,163.45,163.45,19800.0,129.9148,129.9466,129.9068,129.9068,19800.0
2014-03-28 11:30:00,163.45,163.5,163.42,163.43,13200.0,129.9068,129.9466,129.883,129.8909,13200.0
2014-03-28 11:35:00,163.43,163.46,163.39,163.43,29400.0,129.8909,129.9148,129.8592,129.8909,29400.0
2014-03-28 11:40:00,163.39,163.47,163.37,163.46,33800.0,129.8592,129.9227,129.8433,129.9148,33800.0
2014-03-28 11:45:00,163.48,163.48,163.26,163.34,48500.0,129.9307,129.9307,129.7558,129.8194,48500.0
2014-03-28 11:50:00,163.34,163.39,163.34,163.37,27200.0,129.8194,129.8592,129.8194,129.8433,27200.0
2014-03-28 11:55:00,163.36,163.48,163.32,163.46,31000.0,129.8353,129.9307,129.8035,129.9148,31000.0
2014-03-28 12:00:00,163.46,163.52,163.4,163.4,24600.0,129.9148,129.9625,129.8671,129.8671,24600.0
2014-03-28 12:05:00,163.39,163.57,163.38,163.5,34900.0,129.8592,130.0022,129.8512,129.9466,34900.0
2014-03-28 12:10:00,163.52,163.57,163.49,163.5,13200.0,129.9625,130.0022,129.9386,129.9466,13200.0
2014-03-28 12:15:00,163.5,163.55,163.46,163.53,9600.0,129.9466,129.9863,129.9148,129.9704,9600.0
2014-03-28 12:20:00,163.52,163.54,163.45,163.52,12800.0,129.9625,129.9784,129.9068,129.9625,12800.0
2014-03-28 12:25:00,163.5,163.52,163.43,163.45,12300.0,129.9466,129.9625,129.8909,129.9068,12300.0
2014-03-28 12:30:00,163.45,163.51,163.44,163.49,8400.0,129.9068,129.9545,129.8989,129.9386,8400.0
2014-03-28 12:35:00,163.48,163.51,163.39,163.44,48800.0,129.9307,129.9545,129.8592,129.8989,48800.0
2014-03-28 12:40:00,163.42,163.46,163.41,163.46,2700.0,129.883,129.9148,129.8751,129.9148,2700.0
2014-03-28 12:45:00,163.46,163.49,163.44,163.46,5800.0,129.9148,129.9386,129.8989,129.9148,5800.0
2014-03-28 12:50:00,163.46,163.47,163.35,163.38,13600.0,129.9148,129.9227,129.8274,129.8512,13600.0
2014-03-28 12:55:00,163.34,163.39,163.3,163.33,19700.0,129.8194,129.8592,129.7876,129.8115,19700.0
2014-03-28 13:00:00,163.34,163.36,163.28,163.33,43000.0,129.8194,129.8353,129.7717,129.8115,43000.0
2014-03-28 13:05:00,163.32,163.32,163.25,163.26,7200.0,129.8035,129.8035,129.7479,129.7558,7200.0
2014-03-28 13:10:00,163.25,163.25,163.07,163.11,34100.0,129.7479,129.7479,129.6048,129.6366,34100.0
2014-03-28 13:15:00,163.11,163.12,163.05,163.06,26800.0,129.6366,129.6446,129.5889,129.5969,26800.0
2014-03-28 13:20:00,163.07,163.15,163.02,163.14,62100.0,129.6048,129.6684,129.5651,129.6605,62100.0
2014-03-28 13:25:00,163.12,163.14,163.08,163.13,24500.0,129.6446,129.6605,129.6128,129.6525,24500.0
2014-03-28 13:30:00,163.12,163.15,163.04,163.09,24000.0,129.6446,129.6684,129.581,129.6207,24000.0
2014-03-28 13:35:00,163.09,163.25,163.09,163.18,28100.0,129.6207,129.7479,129.6207,129.6923,28100.0
2014-03-28 13:40:00,163.17,163.23,163.17,163.2,6800.0,129.6843,129.732,129.6843,129.7082,6800.0
2014-03-28 13:45:00,163.18,163.18,163.12,163.12,14000.0,129.6923,129.6923,129.6446,129.6446,14000.0
2014-03-28 13:50:00,163.13,163.16,163.08,163.1,17000.0,129.6525,129.6764,129.6128,129.6287,17000.0
2014-03-28 13:55:00,163.08,163.08,162.96,163.0,41200.0,129.6128,129.6128,129.5174,129.5492,41200.0
2014-03-28 14:00:00,162.99,163.0,162.93,162.95,58400.0,129.5412,129.5492,129.4936,129.5095,58400.0
2014-03-28 14:05:00,162.92,162.92,162.62,162.65,131800.0,129.4856,129.4856,129.2472,129.271,131800.0
2014-03-28 14:10:00,162.65,162.67,162.56,162.62,101200.0,129.271,129.2869,129.1995,129.2472,101200.0
2014-03-28 14:15:00,162.6,162.6,162.38,162.42,114000.0,129.2313,129.2313,129.0564,129.0882,114000.0
2014-03-28 14:20:00,162.42,162.55,162.39,162.52,55400.0,129.0882,129.1915,129.0644,129.1677,55400.0
2014-03-28 14:25:00,162.51,162.66,162.49,162.64,63500.0,129.1598,129.279,129.1439,129.2631,63500.0
2014-03-28 14:30:00,162.63,162.64,162.55,162.62,44900.0,129.2551,129.2631,129.1915,129.2472,44900.0
2014-03-28 14:35:00,162.62,162.63,162.51,162.55,112100.0,129.2472,129.2551,129.1598,129.1915,112100.0
2014-03-28 14:40:00,162.54,162.59,162.39,162.43,74900.0,129.1836,129.2233,129.0644,129.0962,74900.0
2014-03-28 14:45:00,162.43,162.55,162.32,162.53,136600.0,129.0962,129.1915,129.0087,129.1756,136600.0
2014-03-28 14:50:00,162.54,162.7,162.54,162.67,68400.0,129.1836,129.3108,129.1836,129.2869,68400.0
2014-03-28 14:55:00,162.68,162.69,162.61,162.68,30300.0,129.2949,129.3028,129.2392,129.2949,30300.0
2014-03-28 15:00:00,162.69,162.76,162.65,162.68,55400.0,129.3028,129.3584,129.271,129.2949,55400.0
2014-03-28 15:05:00,162.68,162.68,162.52,162.6,35700.0,129.2949,129.2949,129.1677,129.2313,35700.0
2014-03-28 15:10:00,162.58,162.6,162.48,162.53,35300.0,129.2154,129.2313,129.1359,129.1756,35300.0
2014-03-28 15:15:00,162.53,162.67,162.44,162.67,64700.0,129.1756,129.2869,129.1041,129.2869,64700.0
2014-03-28 15:20:00,162.65,162.69,162.57,162.65,31400.0,129.271,129.3028,129.2074,129.271,31400.0
2014-03-28 15:25:00,162.65,162.66,162.58,162.65,11200.0,129.271,129.279,129.2154,129.271,11200.0
2014-03-28 15:30:00,162.64,162.72,162.59,162.67,55000.0,129.2631,129.3267,129.2233,129.2869,55000.0
2014-03-28 15:35:00,162.7,162.7,162.61,162.61,19100.0,129.3108,129.3108,129.2392,129.2392,19100.0
2014-03-28 15:40:00,162.62,162.73,162.62,162.72,60400.0,129.2472,129.3346,129.2472,129.3267,60400.0
2014-03-28 15:45:00,162.72,162.77,162.59,162.65,82300.0,129.3267,129.3664,129.2233,129.271,82300.0
2014-03-28 15:50:00,162.66,162.71,162.63,162.68,88600.0,129.279,129.3187,129.2551,129.2949,88600.0
2014-03-28 15:55:00,162.69,162.86,162.68,162.83,252800.0,129.3028,129.4379,129.2949,129.4141,252800.0
2014-03-31 09:30:00,163.71,164.02,163.65,163.99,508400.0,130.1135,130.3599,130.0658,130.336,508400.0
2014-03-31 09:35:00,163.98,164.15,163.98,164.09,139400.0,130.3281,130.4632,130.3281,130.4155,139400.0
2014-03-31 09:40:00,164.11,164.13,163.88,163.96,171600.0,130.4314,130.4473,130.2486,130.3122,171600.0
2014-03-31 09:45:00,163.98,164.09,163.92,164.01,122200.0,130.3281,130.4155,130.2804,130.3519,122200.0
2014-03-31 09:50:00,164.02,164.36,163.98,164.24,473100.0,130.3599,130.6301,130.3281,130.5347,473100.0
2014-03-31 09:55:00,164.25,164.41,164.25,164.34,158300.0,130.5427,130.6698,130.5427,130.6142,158300.0
2014-03-31 10:00:00,164.35,164.46,164.34,164.39,86000.0,130.6221,130.7096,130.6142,130.6539,86000.0
2014-03-31 10:05:00,164.4,164.4,164.17,164.25,98100.0,130.6619,130.6619,130.4791,130.5427,98100.0
2014-03-31 10:10:00,164.23,164.34,164.19,164.19,39000.0,130.5268,130.6142,130.495,130.495,39000.0
2014-03-31 10:15:00,164.17,164.27,164.06,164.07,98200.0,130.4791,130.5586,130.3917,130.3996,98200.0
2014-03-31 10:20:00,164.06,164.18,164.06,164.14,37000.0,130.3917,130.487,130.3917,130.4552,37000.0
2014-03-31 10:25:00,164.13,164.21,164.11,164.16,30200.0,130.4473,130.5109,130.4314,130.4711,30200.0
2014-03-31 10:30:00,164.18,164.23,164.16,164.21,74200.0,130.487,130.5268,130.4711,130.5109,74200.0
2014-03-31 10:35:00,164.19,164.22,164.13,164.15,33000.0,130.495,130.5188,130.4473,130.4632,33000.0
2014-03-31 10:40:00,164.16,164.25,164.14,164.14,57100.0,130.4711,130.5427,130.4552,130.4552,57100.0
2014-03-31 10:45:00,164.16,164.23,164.11,164.13,31600.0,130.4711,130.5268,130.4314,130.4473,31600.0
2014-03-31 10:50:00,164.13,164.17,164.09,164.1,39200.0,130.4473,130.4791,130.4155,130.4235,39200.0
2014-03-31 10:55:00,164.09,164.1,164.0,164.06,59800.0,130.4155,130.4235,130.344,130.3917,59800.0
2014-03-31 11:00:00,164.05,164.06,163.89,163.91,66700.0,130.3837,130.3917,130.2565,130.2724,66700.0
2014-03-31 11:05:00,163.91,163.96,163.87,163.94,44500.0,130.2724,130.3122,130.2407,130.2963,44500.0
2014-03-31 11:10:00,163.94,163.94,163.85,163.9,19800.0,130.2963,130.2963,130.2248,130.2645,19800.0
2014-03-31 11:15:00,163.89,163.93,163.84,163.85,24800.0,130.2565,130.2883,130.2168,130.2248,24800.0
2014-03-31 11:20:00,163.85,163.86,163.67,163.67,83700.0,130.2248,130.2327,130.0817,130.0817,83700.0
2014-03-31 11:25:00,163.66,163.81,163.64,163.79,42600.0,130.0737,130.193,130.0579,130.1771,42600.0
2014-03-31 11:30:00,163.78,163.83,163.71,163.75,51100.0,130.1691,130.2089,130.1135,130.1453,51100.0
2014-03-31 11:35:00,163.74,163.81,163.7,163.76,41500.0,130.1373,130.193,130.1055,130.1532,41500.0
2014-03-31 11:40:00,163.77,163.82,163.75,163.79,9500.0,130.1612,130.2009,130.1453,130.1771,9500.0
2014-03-31 11:45:00,163.79,163.83,163.74,163.8,22800.0,130.1771,130.2089,130.1373,130.185,22800.0
2014-03-31 11:50:00,163.8,163.93,163.8,163.9,30700.0,130.185,130.2883,130.185,130.2645,30700.0
2014-03-31 11:55:00,163.9,163.93,163.88,163.91,27400.0,130.2645,130.2883,130.2486,130.2724,27400.0
2014-03-31 12:00:00,163.91,164.08,163.91,164.04,33600.0,130.2724,130.4076,130.2724,130.3758,33600.0
2014-03-31 12:05:00,164.03,164.15,164.03,164.14,36700.0,130.3678,130.4632,130.3678,130.4552,36700.0
2014-03-31 12:10:00,164.14,164.17,164.11,164.16,23300.0,130.4552,130.4791,130.4314,130.4711,23300.0
2014-03-31 12:15:00,164.15,164.29,164.15,164.28,37100.0,130.4632,130.5745,130.4632,130.5665,37100.0
2014-03-31 12:20:00,164.3,164.4,164.29,164.32,81800.0,130.5824,130.6619,130.5745,130.5983,81800.0
2014-03-31 12:25:00,164.32,164.32,164.28,164.32,16400.0,130.5983,130.5983,130.5665,130.5983,16400.0
2014-03-31 12:30:00,164.31,164.35,164.29,164.31,29000.0,130.5904,130.6221,130.5745,130.5904,29000.0
2014-03-31 12:35:00,164.31,164.38,164.21,164.23,55900.0,130.5904,130.646,130.5109,130.5268,55900.0
2014-03-31 12:40:00,164.24,164.25,164.21,164.23,34700.0,130.5347,130.5427,130.5109,130.5268,34700.0
2014-03-31 12:45:00,164.24,164.24,164.18,164.24,37300.0,130.5347,130.5347,130.487,130.5347,37300.0
2014-03-31 12:50:00,164.26,164.26,164.17,164.21,18100.0,130.5506,130.5506,130.4791,130.5109,18100.0
2014-03-31 12:55:00,164.21,164.29,164.19,164.28,26700.0,130.5109,130.5745,130.495,130.5665,26700.0
2014-03-31 13:00:00,164.29,164.33,164.25,164.26,32800.0,130.5745,130.6063,130.5427,130.5506,32800.0
2014-03-31 13:05:00,164.27,164.31,164.26,164.3,31700.0,130.5586,130.5904,130.5506,130.5824,31700.0
2014-03-31 13:10:00,164.31,164.32,164.25,164.28,30200.0,130.5904,130.5983,130.5427,130.5665,30200.0
2014-03-31 13:15:00,164.28,164.3,164.25,164.27,33500.0,130.5665,130.5824,130.5427,130.5586,33500.0
2014-03-31 13:20:00,164.28,164.28,164.16,164.18,36500.0,130.5665,130.5665,130.4711,130.487,36500.0
2014-03-31 13:25:00,164.18,164.27,164.18,164.25,43100.0,130.487,130.5586,130.487,130.5427,43100.0
2014-03-31 13:30:00,164.23,164.26,164.22,164.22,13700.0,130.5268,130.5506,130.5188,130.5188,13700.0
2014-03-31 13:35:00,164.22,164.22,164.12,164.14,20700.0,130.5188,130.5188,130.4393,130.4552,20700.0
2014-03-31 13:40:00,164.14,164.2,164.12,164.18,38500.0,130.4552,130.5029,130.4393,130.487,38500.0
2014-03-31 13:45:00,164.18,164.2,164.13,164.16,16200.0,130.487,130.5029,130.4473,130.4711,16200.0
2014-03-31 13:50:00,164.14,164.15,164.09,164.12,60200.0,130.4552,130.4632,130.4155,130.4393,60200.0
2014-03-31 13:55:00,164.12,164.12,164.01,164.08,45500.0,130.4393,130.4393,130.3519,130.4076,45500.0
2014-03-31 14:00:00,164.06,164.15,164.05,164.11,36200.0,130.3917,130.4632,130.3837,130.4314,36200.0
2014-03-31 14:05:00,164.11,164.24,164.1,164.21,24100.0,130.4314,130.5347,130.4235,130.5109,24100.0
2014-03-31 14:10:00,164.21,164.26,164.2,164.21,22700.0,130.5109,130.5506,130.5029,130.5109,22700.0
2014-03-31 14:15:00,164.22,164.31,164.21,164.23,36500.0,130.5188,130.5904,130.5109,130.5268,36500.0
2014-03-31 14:20:00,164.24,164.25,164.21,164.24,31300.0,130.5347,130.5427,130.5109,130.5347,31300.0
2014-03-31 14:25:00,164.22,164.24,164.16,164.23,28700.0,130.5188,130.5347,130.4711,130.5268,28700.0
2014-03-31 14:30:00,164.23,164.24,164.18,164.2,30900.0,130.5268,130.5347,130.487,130.5029,30900.0
2014-03-31 14:35:00,164.23,164.28,164.22,164.27,31100.0,130.5268,130.5665,130.5188,130.5586,31100.0
2014-03-31 14:40:00,164.26,164.29,164.21,164.27,22900.0,130.5506,130.5745,130.5109,130.5586,22900.0
2014-03-31 14:45:00,164.28,164.3,164.24,164.27,19100.0,130.5665,130.5824,130.5347,130.5586,19100.0
2014-03-31 14:50:00,164.28,164.35,164.27,164.34,12700.0,130.5665,130.6221,130.5586,130.6142,12700.0
2014-03-31 14:55:00,164.33,164.34,164.24,164.27,16600.0,130.6063,130.6142,130.5347,130.5586,16600.0
2014-03-31 15:00:00,164.27,164.27,164.16,164.16,34600.0,130.5586,130.5586,130.4711,130.4711,34600.0
2014-03-31 15:05:00,164.17,164.23,164.15,164.23,33800.0,130.4791,130.5268,130.4632,130.5268,33800.0
2014-03-31 15:10:00,164.22,164.24,164.21,164.22,14400.0,130.5188,130.5347,130.5109,130.5188,14400.0
2014-03-31 15:15:00,164.21,164.25,164.15,164.19,27500.0,130.5109,130.5427,130.4632,130.495,27500.0
2014-03-31 15:20:00,164.2,164.28,164.18,164.26,21300.0,130.5029,130.5665,130.487,130.5506,21300.0
2014-03-31 15:25:00,164.25,164.31,164.25,164.25,21400.0,130.5427,130.5904,130.5427,130.5427,21400.0
2014-03-31 15:30:00,164.26,164.31,164.23,164.28,22400.0,130.5506,130.5904,130.5268,130.5665,22400.0
2014-03-31 15:35:00,164.29,164.36,164.28,164.31,73100.0,130.5745,130.6301,130.5665,130.5904,73100.0
2014-03-31 15:40:00,164.31,164.34,164.23,164.24,124700.0,130.5904,130.6142,130.5268,130.5347,124700.0
2014-03-31 15:45:00,164.23,164.29,164.14,164.16,247600.0,130.5268,130.5745,130.4552,130.4711,247600.0
2014-03-31 15:50:00,164.18,164.22,164.11,164.19,245100.0,130.487,130.5188,130.4314,130.495,245100.0
2014-03-31 15:55:00,164.18,164.25,164.08,164.23,521500.0,130.487,130.5427,130.4076,130.5268,521500.0
2014-04-01 09:30:00,164.67,164.95,164.58,164.86,342200.0,130.8765,131.099,130.8049,131.0275,342200.0
2014-04-01 09:35:00,164.89,164.91,164.68,164.73,92600.0,131.0513,131.0672,130.8844,130.9242,92600.0
2014-04-01 09:40:00,164.75,164.87,164.73,164.76,96700.0,130.9401,131.0354,130.9242,130.948,96700.0
2014-04-01 09:45:00,164.79,165.04,164.78,165.03,163100.0,130.9719,131.1705,130.9639,131.1626,163100.0
2014-04-01 09:50:00,165.05,165.14,165.03,165.13,102300.0,131.1785,131.25,131.1626,131.2421,102300.0
2014-04-01 09:55:00,165.12,165.16,165.04,165.13,85000.0,131.2341,131.2659,131.1705,131.2421,85000.0
2014-04-01 10:00:00,165.1,165.25,165.07,165.24,140700.0,131.2182,131.3375,131.1944,131.3295,140700.0
2014-04-01 10:05:00,165.24,165.31,165.22,165.23,155000.0,131.3295,131.3851,131.3136,131.3216,155000.0
2014-04-01 10:10:00,165.22,165.26,165.07,165.07,84100.0,131.3136,131.3454,131.1944,131.1944,84100.0
2014-04-01 10:15:00,165.07,165.21,165.04,165.15,47400.0,131.1944,131.3057,131.1705,131.258,47400.0
2014-04-01 10:20:00,165.14,165.15,165.09,165.12,27500.0,131.25,131.258,131.2103,131.2341,27500.0
2014-04-01 10:25:00,165.13,165.17,165.07,165.07,47300.0,131.2421,131.2739,131.1944,131.1944,47300.0
2014-04-01 10:30:00,165.08,165.18,165.02,165.02,77800.0,131.2023,131.2818,131.1547,131.1547,77800.0
2014-04-01 10:35:00,165.02,165.09,165.0,165.05,33700.0,131.1547,131.2103,131.1388,131.1785,33700.0
2014-04-01 10:40:00,165.07,165.15,165.02,165.12,24900.0,131.1944,131.258,131.1547,131.2341,24900.0
2014-04-01 10:45:00,165.12,165.15,164.91,164.91,76100.0,131.2341,131.258,131.0672,131.0672,76100.0
2014-04-01 10:50:00,164.91,164.97,164.84,164.87,69700.0,131.0672,131.1149,131.0116,131.0354,69700.0
2014-04-01 10:55:00,164.87,164.97,164.86,164.89,43100.0,131.0354,131.1149,131.0275,131.0513,43100.0
2014-04-01 11:00:00,164.88,164.92,164.81,164.87,34600.0,131.0434,131.0752,130.9877,131.0354,34600.0
2014-04-01 11:05:00,164.87,164.9,164.81,164.85,21700.0,131.0354,131.0593,130.9877,131.0195,21700.0
2014-04-01 11:10:00,164.86,164.9,164.81,164.81,21500.0,131.0275,131.0593,130.9877,130.9877,21500.0
2014-04-01 11:15:00,164.8,164.8,164.72,164.76,27600.0,130.9798,130.9798,130.9162,130.948,27600.0
2014-04-01 11:20:00,164.78,164.8,164.77,164.77,6000.0,130.9639,130.9798,130.956,130.956,6000.0
2014-04-01 11:25:00,164.76,164.82,164.74,164.79,21900.0,130.948,130.9957,130.9321,130.9719,21900.0
2014-04-01 11:30:00,164.81,164.87,164.76,164.86,35200.0,130.9877,131.0354,130.948,131.0275,35200.0
2014-04-01 11:35:00,164.86,164.93,164.84,164.87,30100.0,131.0275,131.0831,131.0116,131.0354,30100.0
2014-04-01 11:40:00,164.87,164.88,164.85,164.88,10600.0,131.0354,131.0434,131.0195,131.0434,10600.0
2014-04-01 11:45:00,164.9,164.9,164.81,164.82,6400.0,131.0593,131.0593,130.9877,130.9957,6400.0
2014-04-01 11:50:00,164.82,164.88,164.79,164.86,30200.0,130.9957,131.0434,130.9719,131.0275,30200.0
2014-04-01 11:55:00,164.86,164.87,164.73,164.74,52800.0,131.0275,131.0354,130.9242,130.9321,52800.0
2014-04-01 12:00:00,164.74,164.75,164.6,164.64,69700.0,130.9321,130.9401,130.8208,130.8526,69700.0
2014-04-01 12:05:00,164.64,164.71,164.59,164.69,61400.0,130.8526,130.9083,130.8129,130.8924,61400.0
2014-04-01 12:10:00,164.69,164.69,164.65,164.65,11600.0,130.8924,130.8924,130.8606,130.8606,11600.0
2014-04-01 12:15:00,164.66,164.81,164.63,164.81,42700.0,130.8685,130.9877,130.8447,130.9877,42700.0
2014-04-01 12:20:00,164.8,164.84,164.78,164.83,8600.0,130.9798,131.0116,130.9639,131.0036,8600.0
2014-04-01 12:25:00,164.82,164.84,164.8,164.83,10200.0,130.9957,131.0116,130.9798,131.0036,10200.0
2014-04-01 12:30:00,164.84,164.86,164.79,164.79,14000.0,131.0116,131.0275,130.9719,130.9719,14000.0
2014-04-01 12:35:00,164.81,164.84,164.8,164.84,3700.0,130.9877,131.0116,130.9798,131.0116,3700.0
2014-04-01 12:40:00,164.82,164.86,164.81,164.83,8200.0,130.9957,131.0275,130.9877,131.0036,8200.0
2014-04-01 12:45:00,164.84,164.85,164.76,164.8,8600.0,131.0116,131.0195,130.948,130.9798,8600.0
2014-04-01 12:50:00,164.81,164.83,164.79,164.82,10400.0,130.9877,131.0036,130.9719,130.9957,10400.0
2014-04-01 12:55:00,164.81,164.83,164.78,164.78,3500.0,130.9877,131.0036,130.9639,130.9639,3500.0
2014-04-01 13:00:00,164.77,164.77,164.64,164.7,42400.0,130.956,130.956,130.8526,130.9003,42400.0
2014-04-01 13:05:00,164.71,164.73,164.64,164.65,18800.0,130.9083,130.9242,130.8526,130.8606,18800.0
2014-04-01 13:10:00,164.64,164.7,164.63,164.64,11100.0,130.8526,130.9003,130.8447,130.8526,11100.0
2014-04-01 13:15:00,164.63,164.68,164.61,164.63,11400.0,130.8447,130.8844,130.8288,130.8447,11400.0
2014-04-01 13:20:00,164.64,164.7,164.62,164.7,17700.0,130.8526,130.9003,130.8367,130.9003,17700.0
2014-04-01 13:25:00,164.71,164.73,164.68,164.73,24300.0,130.9083,130.9242,130.8844,130.9242,24300.0
2014-04-01 13:30:00,164.73,164.73,164.68,164.69,19000.0,130.9242,130.9242,130.8844,130.8924,19000.0
2014-04-01 13:35:00,164.67,164.74,164.64,164.74,20100.0,130.8765,130.9321,130.8526,130.9321,20100.0
2014-04-01 13:40:00,164.75,164.82,164.73,164.82,9600.0,130.9401,130.9957,130.9242,130.9957,9600.0
2014-04-01 13:45:00,164.81,164.86,164.77,164.83,18600.0,130.9877,131.0275,130.956,131.0036,18600.0
2014-04-01 13:50:00,164.82,164.82,164.76,164.82,4500.0,130.9957,130.9957,130.948,130.9957,4500.0
2014-04-01 13:55:00,164.82,164.84,164.77,164.83,14000.0,130.9957,131.0116,130.956,131.0036,14000.0
2014-04-01 14:00:00,164.82,164.83,164.78,164.83,8800.0,130.9957,131.0036,130.9639,131.0036,8800.0
2014-04-01 14:05:00,164.82,164.88,164.82,164.85,13800.0,130.9957,131.0434,130.9957,131.0195,13800.0
2014-04-01 14:10:00,164.85,164.89,164.79,164.82,14900.0,131.0195,131.0513,130.9719,130.9957,14900.0
2014-04-01 14:15:00,164.81,164.84,164.8,164.84,7500.0,130.9877,131.0116,130.9798,131.0116,7500.0
2014-04-01 14:20:00,164.83,164.87,164.82,164.86,4000.0,131.0036,131.0354,130.9957,131.0275,4000.0
2014-04-01 14:25:00,164.86,164.9,164.83,164.88,8700.0,131.0275,131.0593,131.0036,131.0434,8700.0
2014-04-01 14:30:00,164.88,164.88,164.82,164.84,11200.0,131.0434,131.0434,130.9957,131.0116,11200.0
2014-04-01 14:35:00,164.83,164.84,164.79,164.81,6500.0,131.0036,131.0116,130.9719,130.9877,6500.0
2014-04-01 14:40:00,164.83,164.88,164.82,164.86,24300.0,131.0036,131.0434,130.9957,131.0275,24300.0
2014-04-01 14:45:00,164.87,164.94,164.86,164.87,27900.0,131.0354,131.0911,131.0275,131.0354,27900.0
2014-04-01 14:50:00,164.87,164.9,164.85,164.87,12200.0,131.0354,131.0593,131.0195,131.0354,12200.0
2014-04-01 14:55:00,164.87,164.9,164.86,164.88,9300.0,131.0354,131.0593,131.0275,131.0434,9300.0
2014-04-01 15:00:00,164.88,164.88,164.82,164.85,11900.0,131.0434,131.0434,130.9957,131.0195,11900.0
2014-04-01 15:05:00,164.85,164.85,164.8,164.83,20200.0,131.0195,131.0195,130.9798,131.0036,20200.0
2014-04-01 15:10:00,164.82,164.85,164.78,164.85,12400.0,130.9957,131.0195,130.9639,131.0195,12400.0
2014-04-01 15:15:00,164.85,164.91,164.85,164.87,15200.0,131.0195,131.0672,131.0195,131.0354,15200.0
2014-04-01 15:20:00,164.87,164.89,164.85,164.89,34500.0,131.0354,131.0513,131.0195,131.0513,34500.0
2014-04-01 15:25:00,164.9,164.95,164.87,164.94,39100.0,131.0593,131.099,131.0354,131.0911,39100.0
2014-04-01 15:30:00,164.93,164.93,164.79,164.8,62400.0,131.0831,131.0831,130.9719,130.9798,62400.0
2014-04-01 15:35:00,164.8,164.87,164.79,164.87,38200.0,130.9798,131.0354,130.9719,131.0354,38200.0
2014-04-01 15:40:00,164.88,164.92,164.84,164.89,60000.0,131.0434,131.0752,131.0116,131.0513,60000.0
2014-04-01 15:45:00,164.89,165.02,164.89,165.0,86000.0,131.0513,131.1547,131.0513,131.1388,86000.0
2014-04-01 15:50:00,165.01,165.06,164.98,165.0,125100.0,131.1467,131.1864,131.1229,131.1388,125100.0
2014-04-01 15:55:00,164.99,164.99,164.9,164.92,324300.0,131.1308,131.1308,131.0593,131.0752,324300.0
2014-04-02 09:30:00,165.19,165.22,164.81,164.85,376000.0,131.2898,131.3136,130.9877,131.0195,376000.0
2014-04-02 09:35:00,164.83,164.89,164.75,164.8,107100.0,131.0036,131.0513,130.9401,130.9798,107100.0
2014-04-02 09:40:00,164.79,164.97,164.79,164.9,80200.0,130.9719,131.1149,130.9719,131.0593,80200.0
2014-04-02 09:45:00,164.91,165.09,164.86,165.05,112500.0,131.0672,131.2103,131.0275,131.1785,112500.0
2014-04-02 09:50:00,165.05,165.15,165.0,165.1,73200.0,131.1785,131.258,131.1388,131.2182,73200.0
2014-04-02 09:55:00,165.09,165.16,164.94,164.95,59800.0,131.2103,131.2659,131.0911,131.099,59800.0
2014-04-02 10:00:00,164.97,165.16,164.97,165.1,52600.0,131.1149,131.2659,131.1149,131.2182,52600.0
2014-04-02 10:05:00,165.06,165.21,165.03,165.17,50400.0,131.1864,131.3057,131.1626,131.2739,50400.0
2014-04-02 10:10:00,165.17,165.18,164.97,165.01,65200.0,131.2739,131.2818,131.1149,131.1467,65200.0
2014-04-02 10:15:00,165.01,165.06,164.98,165.01,28200.0,131.1467,131.1864,131.1229,131.1467,28200.0
2014-04-02 10:20:00,165.02,165.09,165.01,165.05,63400.0,131.1547,131.2103,131.1467,131.1785,63400.0
2014-04-02 10:25:00,165.06,165.19,165.05,165.19,37400.0,131.1864,131.2898,131.1785,131.2898,37400.0
2014-04-02 10:30:00,165.18,165.31,165.13,165.27,678100.0,131.2818,131.3851,131.2421,131.3533,678100.0
2014-04-02 10:35:00,165.26,165.39,165.26,165.3,432100.0,131.3454,131.4487,131.3454,131.3772,432100.0
2014-04-02 10:40:00,165.31,165.38,165.3,165.32,73800.0,131.3851,131.4408,131.3772,131.3931,73800.0
2014-04-02 10:45:00,165.34,165.35,165.24,165.24,39200.0,131.409,131.4169,131.3295,131.3295,39200.0
2014-04-02 10:50:00,165.24,165.28,165.22,165.25,55600.0,131.3295,131.3613,131.3136,131.3375,55600.0
2014-04-02 10:55:00,165.24,165.34,165.24,165.3,35900.0,131.3295,131.409,131.3295,131.3772,35900.0
2014-04-02 11:00:00,165.3,165.38,165.29,165.33,88800.0,131.3772,131.4408,131.3692,131.401,88800.0
2014-04-02 11:05:00,165.33,165.36,165.25,165.28,79400.0,131.401,131.4249,131.3375,131.3613,79400.0
2014-04-02 11:10:00,165.28,165.31,165.19,165.23,35300.0,131.3613,131.3851,131.2898,131.3216,35300.0
2014-04-02 11:15:00,165.21,165.23,165.13,165.19,73500.0,131.3057,131.3216,131.2421,131.2898,73500.0
2014-04-02 11:20:00,165.18,165.26,165.17,165.25,19900.0,131.2818,131.3454,131.2739,131.3375,19900.0
2014-04-02 11:25:00,165.24,165.29,165.19,165.21,25300.0,131.3295,131.3692,131.2898,131.3057,25300.0
2014-04-02 11:30:00,165.19,165.22,165.13,165.13,12400.0,131.2898,131.3136,131.2421,131.2421,12400.0
2014-04-02 11:35:00,165.14,165.17,165.1,165.16,39900.0,131.25,131.2739,131.2182,131.2659,39900.0
2014-04-02 11:40:00,165.16,165.18,165.12,165.16,36200.0,131.2659,131.2818,131.2341,131.2659,36200.0
2014-04-02 11:45:00,165.15,165.19,165.12,165.16,19800.0,131.258,131.2898,131.2341,131.2659,19800.0
2014-04-02 11:50:00,165.16,165.25,165.13,165.23,23500.0,131.2659,131.3375,131.2421,131.3216,23500.0
2014-04-02 11:55:00,165.23,165.25,165.21,165.23,16600.0,131.3216,131.3375,131.3057,131.3216,16600.0
2014-04-02 12:00:00,165.23,165.26,165.15,165.15,67100.0,131.3216,131.3454,131.258,131.258,67100.0
2014-04-02 12:05:00,165.15,165.18,165.11,165.17,46700.0,131.258,131.2818,131.2262,131.2739,46700.0
2014-04-02 12:10:00,165.14,165.18,165.13,165.15,21000.0,131.25,131.2818,131.2421,131.258,21000.0
2014-04-02 12:15:00,165.14,165.22,165.14,165.19,17600.0,131.25,131.3136,131.25,131.2898,17600.0
2014-04-02 12:20:00,165.16,165.23,165.14,165.19,24900.0,131.2659,131.3216,131.25,131.2898,24900.0
2014-04-02 12:25:00,165.18,165.26,165.18,165.23,35200.0,131.2818,131.3454,131.2818,131.3216,35200.0
2014-04-02 12:30:00,165.2,165.23,165.19,165.23,9600.0,131.2977,131.3216,131.2898,131.3216,9600.0
2014-04-02 12:35:00,165.23,165.23,165.15,165.19,35100.0,131.3216,131.3216,131.258,131.2898,35100.0
2014-04-02 12:40:00,165.21,165.23,165.18,165.21,9700.0,131.3057,131.3216,131.2818,131.3057,9700.0
2014-04-02 12:45:00,165.2,165.21,165.15,165.16,9500.0,131.2977,131.3057,131.258,131.2659,9500.0
2014-04-02 12:50:00,165.15,165.19,165.14,165.18,13600.0,131.258,131.2898,131.25,131.2818,13600.0
2014-04-02 12:55:00,165.2,165.2,165.17,165.2,13300.0,131.2977,131.2977,131.2739,131.2977,13300.0
2014-04-02 13:00:00,165.2,165.22,165.17,165.2,36100.0,131.2977,131.3136,131.2739,131.2977,36100.0
2014-04-02 13:05:00,165.21,165.22,165.14,165.15,63200.0,131.3057,131.3136,131.25,131.258,63200.0
2014-04-02 13:10:00,165.17,165.17,165.12,165.17,29100.0,131.2739,131.2739,131.2341,131.2739,29100.0
2014-04-02 13:15:00,165.16,165.17,165.14,165.14,8700.0,131.2659,131.2739,131.25,131.25,8700.0
2014-04-02 13:20:00,165.15,165.15,165.03,165.04,41800.0,131.258,131.258,131.1626,131.1705,41800.0
2014-04-02 13:25:00,165.04,165.07,165.01,165.06,22000.0,131.1705,131.1944,131.1467,131.1864,22000.0
2014-04-02 13:30:00,165.05,165.06,165.03,165.03,7100.0,131.1785,131.1864,131.1626,131.1626,7100.0
2014-04-02 13:35:00,165.04,165.06,164.95,164.99,30900.0,131.1705,131.1864,131.099,131.1308,30900.0
2014-04-02 13:40:00,164.95,165.02,164.93,164.93,39400.0,131.099,131.1547,131.0831,131.0831,39400.0
2014-04-02 13:45:00,164.93,164.96,164.91,164.96,15100.0,131.0831,131.107,131.0672,131.107,15100.0
2014-04-02 13:50:00,164.97,165.0,164.95,164.95,11700.0,131.1149,131.1388,131.099,131.099,11700.0
2014-04-02 13:55:00,164.94,165.04,164.93,165.03,98000.0,131.0911,131.1705,131.0831,131.1626,98000.0
2014-04-02 14:00:00,165.02,165.09,165.02,165.07,50500.0,131.1547,131.2103,131.1547,131.1944,50500.0
2014-04-02 14:05:00,165.08,165.13,165.08,165.1,40500.0,131.2023,131.2421,131.2023,131.2182,40500.0
2014-04-02 14:10:00,165.1,165.12,165.07,165.11,19400.0,131.2182,131.2341,131.1944,131.2262,19400.0
2014-04-02 14:15:00,165.11,165.19,165.07,165.15,33400.0,131.2262,131.2898,131.1944,131.258,33400.0
2014-04-02 14:20:00,165.16,165.18,165.14,165.14,12700.0,131.2659,131.2818,131.25,131.25,12700.0
2014-04-02 14:25:00,165.13,165.14,165.06,165.09,31800.0,131.2421,131.25,131.1864,131.2103,31800.0
2014-04-02 14:30:00,165.06,165.1,165.03,165.09,31000.0,131.1864,131.2182,131.1626,131.2103,31000.0
2014-04-02 14:35:00,165.09,165.15,165.09,165.12,15700.0,131.2103,131.258,131.2103,131.2341,15700.0
2014-04-02 14:40:00,165.12,165.14,165.1,165.13,28100.0,131.2341,131.25,131.2182,131.2421,28100.0
2014-04-02 14:45:00,165.12,165.14,165.08,165.1,11000.0,131.2341,131.25,131.2023,131.2182,11000.0
2014-04-02 14:50:00,165.09,165.13,165.08,165.11,5900.0,131.2103,131.2421,131.2023,131.2262,5900.0
2014-04-02 14:55:00,165.11,165.25,165.1,165.25,14300.0,131.2262,131.3375,131.2182,131.3375,14300.0
2014-04-02 15:00:00,165.25,165.25,165.21,165.21,28000.0,131.3375,131.3375,131.3057,131.3057,28000.0
2014-04-02 15:05:00,165.21,165.24,165.2,165.21,13600.0,131.3057,131.3295,131.2977,131.3057,13600.0
2014-04-02 15:10:00,165.22,165.33,165.2,165.33,52800.0,131.3136,131.401,131.2977,131.401,52800.0
2014-04-02 15:15:00,165.32,165.32,165.27,165.29,33500.0,131.3931,131.3931,131.3533,131.3692,33500.0
2014-04-02 15:20:00,165.29,165.33,165.22,165.3,43900.0,131.3692,131.401,131.3136,131.3772,43900.0
2014-04-02 15:25:00,165.29,165.48,165.28,165.46,82600.0,131.3692,131.5202,131.3613,131.5044,82600.0
2014-04-02 15:30:00,165.48,165.5,165.4,165.45,157900.0,131.5202,131.5361,131.4567,131.4964,157900.0
2014-04-02 15:35:00,165.43,165.54,165.41,165.5,109200.0,131.4805,131.5679,131.4646,131.5361,109200.0
2014-04-02 15:40:00,165.51,165.56,165.48,165.54,85800.0,131.5441,131.5838,131.5202,131.5679,85800.0
2014-04-02 15:45:00,165.56,165.57,165.41,165.47,159100.0,131.5838,131.5918,131.4646,131.5123,159100.0
2014-04-02 15:50:00,165.47,165.48,165.41,165.46,54100.0,131.5123,131.5202,131.4646,131.5044,54100.0
2014-04-02 15:55:00,165.46,165.47,165.38,165.4,275100.0,131.5044,131.5123,131.4408,131.4567,275100.0
2014-04-03 09:30:00,165.72,165.75,165.6,165.67,142900.0,131.711,131.7348,131.6156,131.6713,142900.0
2014-04-03 09:35:00,165.66,165.7,165.57,165.62,83400.0,131.6633,131.6951,131.5918,131.6315,83400.0
2014-04-03 09:40:00,165.62,165.74,165.56,165.56,61300.0,131.6315,131.7269,131.5838,131.5838,61300.0
2014-04-03 09:45:00,165.56,165.67,165.49,165.5,36900.0,131.5838,131.6713,131.5282,131.5361,36900.0
2014-04-03 09:50:00,165.49,165.52,165.41,165.49,25300.0,131.5282,131.552,131.4646,131.5282,25300.0
2014-04-03 09:55:00,165.52,165.66,165.52,165.62,34900.0,131.552,131.6633,131.552,131.6315,34900.0
2014-04-03 10:00:00,165.64,165.7,165.53,165.6,49800.0,131.6474,131.6951,131.56,131.6156,49800.0
2014-04-03 10:05:00,165.59,165.59,165.41,165.42,98200.0,131.6077,131.6077,131.4646,131.4726,98200.0
2014-04-03 10:10:00,165.41,165.51,165.4,165.48,33500.0,131.4646,131.5441,131.4567,131.5202,33500.0
2014-04-03 10:15:00,165.45,165.58,165.44,165.57,53300.0,131.4964,131.5997,131.4885,131.5918,53300.0
2014-04-03 10:20:00,165.58,165.64,165.5,165.53,26400.0,131.5997,131.6474,131.5361,131.56,26400.0
2014-04-03 10:25:00,165.52,165.54,165.38,165.4,39400.0,131.552,131.5679,131.4408,131.4567,39400.0
2014-04-03 10:30:00,165.41,165.42,165.29,165.29,48500.0,131.4646,131.4726,131.3692,131.3692,48500.0
2014-04-03 10:35:00,165.29,165.31,165.17,165.18,103600.0,131.3692,131.3851,131.2739,131.2818,103600.0
2014-04-03 10:40:00,165.19,165.28,165.17,165.22,39400.0,131.2898,131.3613,131.2739,131.3136,39400.0
2014-04-03 10:45:00,165.25,165.28,165.18,165.23,30500.0,131.3375,131.3613,131.2818,131.3216,30500.0
2014-04-03 10:50:00,165.27,165.27,165.22,165.25,39700.0,131.3533,131.3533,131.3136,131.3375,39700.0
2014-04-03 10:55:00,165.25,165.32,165.15,165.32,32600.0,131.3375,131.3931,131.258,131.3931,32600.0
2014-04-03 11:00:00,165.33,165.34,165.27,165.32,21000.0,131.401,131.409,131.3533,131.3931,21000.0
2014-04-03 11:05:00,165.3,165.35,165.27,165.3,17500.0,131.3772,131.4169,131.3533,131.3772,17500.0
2014-04-03 11:10:00,165.29,165.33,165.25,165.25,12700.0,131.3692,131.401,131.3375,131.3375,12700.0
2014-04-03 11:15:00,165.27,165.32,165.22,165.31,34900.0,131.3533,131.3931,131.3136,131.3851,34900.0
2014-04-03 11:20:00,165.3,165.31,165.17,165.17,49600.0,131.3772,131.3851,131.2739,131.2739,49600.0
2014-04-03 11:25:00,165.19,165.31,165.19,165.25,17700.0,131.2898,131.3851,131.2898,131.3375,17700.0
2014-04-03 11:30:00,165.26,165.29,165.18,165.23,40700.0,131.3454,131.3692,131.2818,131.3216,40700.0
2014-04-03 11:35:00,165.23,165.28,165.22,165.27,42000.0,131.3216,131.3613,131.3136,131.3533,42000.0
2014-04-03 11:40:00,165.27,165.28,165.21,165.24,48100.0,131.3533,131.3613,131.3057,131.3295,48100.0
2014-04-03 11:45:00,165.23,165.27,165.18,165.23,37200.0,131.3216,131.3533,131.2818,131.3216,37200.0
2014-04-03 11:50:00,165.23,165.26,165.18,165.18,15600.0,131.3216,131.3454,131.2818,131.2818,15600.0
2014-04-03 11:55:00,165.19,165.29,165.18,165.24,21000.0,131.2898,131.3692,131.2818,131.3295,21000.0
2014-04-03 12:00:00,165.23,165.33,165.2,165.33,26000.0,131.3216,131.401,131.2977,131.401,26000.0
2014-04-03 12:05:00,165.31,165.36,165.29,165.31,20100.0,131.3851,131.4249,131.3692,131.3851,20100.0
2014-04-03 12:10:00,165.33,165.35,165.31,165.32,15100.0,131.401,131.4169,131.3851,131.3931,15100.0
2014-04-03 12:15:00,165.3,165.3,165.16,165.21,50000.0,131.3772,131.3772,131.2659,131.3057,50000.0
2014-04-03 12:20:00,165.22,165.25,165.2,165.25,13800.0,131.3136,131.3375,131.2977,131.3375,13800.0
2014-04-03 12:25:00,165.25,165.26,165.2,165.24,5200.0,131.3375,131.3454,131.2977,131.3295,5200.0
2014-04-03 12:30:00,165.25,165.25,165.15,165.16,35400.0,131.3375,131.3375,131.258,131.2659,35400.0
2014-04-03 12:35:00,165.17,165.2,165.12,165.13,43700.0,131.2739,131.2977,131.2341,131.2421,43700.0
2014-04-03 12:40:00,165.12,165.23,165.11,165.15,27700.0,131.2341,131.3216,131.2262,131.258,27700.0
2014-04-03 12:45:00,165.14,165.23,165.14,165.16,29500.0,131.25,131.3216,131.25,131.2659,29500.0
2014-04-03 12:50:00,165.15,165.25,165.15,165.24,26000.0,131.258,131.3375,131.258,131.3295,26000.0
2014-04-03 12:55:00,165.23,165.29,165.21,165.21,18300.0,131.3216,131.3692,131.3057,131.3057,18300.0
2014-04-03 13:00:00,165.2,165.28,165.18,165.2,27300.0,131.2977,131.3613,131.2818,131.2977,27300.0
2014-04-03 13:05:00,165.21,165.24,165.2,165.22,10900.0,131.3057,131.3295,131.2977,131.3136,10900.0
2014-04-03 13:10:00,165.21,165.3,165.17,165.28,10800.0,131.3057,131.3772,131.2739,131.3613,10800.0
2014-04-03 13:15:00,165.27,165.28,165.22,165.28,14300.0,131.3533,131.3613,131.3136,131.3613,14300.0
2014-04-03 13:20:00,165.29,165.32,165.27,165.32,12000.0,131.3692,131.3931,131.3533,131.3931,12000.0
2014-04-03 13:25:00,165.31,165.35,165.29,165.34,19900.0,131.3851,131.4169,131.3692,131.409,19900.0
2014-04-03 13:30:00,165.34,165.36,165.31,165.36,20800.0,131.409,131.4249,131.3851,131.4249,20800.0
2014-04-03 13:35:00,165.35,165.35,165.26,165.32,48800.0,131.4169,131.4169,131.3454,131.3931,48800.0
2014-04-03 13:40:00,165.32,165.41,165.3,165.36,33200.0,131.3931,131.4646,131.3772,131.4249,33200.0
2014-04-03 13:45:00,165.36,165.37,165.32,165.32,16400.0,131.4249,131.4328,131.3931,131.3931,16400.0
2014-04-03 13:50:00,165.34,165.34,165.28,165.32,14800.0,131.409,131.409,131.3613,131.3931,14800.0
2014-04-03 13:55:00,165.29,165.29,165.23,165.26,11500.0,131.3692,131.3692,131.3216,131.3454,11500.0
2014-04-03 14:00:00,165.24,165.25,165.22,165.24,1800.0,131.3295,131.3375,131.3136,131.3295,1800.0
2014-04-03 14:05:00,165.22,165.26,165.21,165.24,13600.0,131.3136,131.3454,131.3057,131.3295,13600.0
2014-04-03 14:10:00,165.23,165.28,165.21,165.24,7400.0,131.3216,131.3613,131.3057,131.3295,7400.0
2014-04-03 14:15:00,165.22,165.22,165.2,165.22,2900.0,131.3136,131.3136,131.2977,131.3136,2900.0
2014-04-03 14:20:00,165.23,165.25,165.22,165.22,13600.0,131.3216,131.3375,131.3136,131.3136,13600.0
2014-04-03 14:25:00,165.21,165.21,165.11,165.13,50900.0,131.3057,131.3057,131.2262,131.2421,50900.0
2014-04-03 14:30:00,165.12,165.13,165.07,165.12,50800.0,131.2341,131.2421,131.1944,131.2341,50800.0
2014-04-03 14:35:00,165.12,165.14,164.96,164.99,64900.0,131.2341,131.25,131.107,131.1308,64900.0
2014-04-03 14:40:00,164.99,165.1,164.96,165.07,34500.0,131.1308,131.2182,131.107,131.1944,34500.0
2014-04-03 14:45:00,165.06,165.07,165.01,165.01,40000.0,131.1864,131.1944,131.1467,131.1467,40000.0
2014-04-03 14:50:00,165.01,165.07,165.0,165.04,18300.0,131.1467,131.1944,131.1388,131.1705,18300.0
2014-04-03 14:55:00,165.05,165.16,165.05,165.15,31500.0,131.1785,131.2659,131.1785,131.258,31500.0
2014-04-03 15:00:00,165.16,165.2,165.13,165.17,32800.0,131.2659,131.2977,131.2421,131.2739,32800.0
2014-04-03 15:05:00,165.15,165.18,165.13,165.18,13100.0,131.258,131.2818,131.2421,131.2818,13100.0
2014-04-03 15:10:00,165.19,165.24,165.13,165.16,36100.0,131.2898,131.3295,131.2421,131.2659,36100.0
2014-04-03 15:15:00,165.19,165.26,165.19,165.24,13800.0,131.2898,131.3454,131.2898,131.3295,13800.0
2014-04-03 15:20:00,165.27,165.27,165.19,165.22,10700.0,131.3533,131.3533,131.2898,131.3136,10700.0
2014-04-03 15:25:00,165.25,165.39,165.24,165.37,27700.0,131.3375,131.4487,131.3295,131.4328,27700.0
2014-04-03 15:30:00,165.38,165.41,165.36,165.4,41700.0,131.4408,131.4646,131.4249,131.4567,41700.0
2014-04-03 15:35:00,165.39,165.44,165.37,165.43,44000.0,131.4487,131.4885,131.4328,131.4805,44000.0
2014-04-03 15:40:00,165.44,165.49,165.41,165.43,62700.0,131.4885,131.5282,131.4646,131.4805,62700.0
2014-04-03 15:45:00,165.45,165.49,165.4,165.46,85500.0,131.4964,131.5282,131.4567,131.5044,85500.0
2014-04-03 15:50:00,165.46,165.51,165.4,165.41,102700.0,131.5044,131.5441,131.4567,131.4646,102700.0
2014-04-03 15:55:00,165.43,165.47,165.34,165.36,252800.0,131.4805,131.5123,131.409,131.4249,252800.0
2014-04-04 09:30:00,166.02,166.06,165.86,165.88,193000.0,131.9494,131.9812,131.8223,131.8382,193000.0
2014-04-04 09:35:00,165.87,165.9,165.78,165.8,138800.0,131.8302,131.8541,131.7587,131.7746,138800.0
2014-04-04 09:40:00,165.79,165.79,165.5,165.51,149900.0,131.7666,131.7666,131.5361,131.5441,149900.0
2014-04-04 09:45:00,165.51,165.71,165.38,165.49,202700.0,131.5441,131.703,131.4408,131.5282,202700.0
2014-04-04 09:50:00,165.48,165.64,165.41,165.56,130600.0,131.5202,131.6474,131.4646,131.5838,130600.0
2014-04-04 09:55:00,165.56,165.7,165.49,165.59,169500.0,131.5838,131.6951,131.5282,131.6077,169500.0
2014-04-04 10:00:00,165.59,165.7,165.59,165.63,105500.0,131.6077,131.6951,131.6077,131.6395,105500.0
2014-04-04 10:05:00,165.63,165.8,165.61,165.8,82200.0,131.6395,131.7746,131.6236,131.7746,82200.0
2014-04-04 10:10:00,165.8,165.93,165.76,165.8,227000.0,131.7746,131.8779,131.7428,131.7746,227000.0
2014-04-04 10:15:00,165.8,165.88,165.7,165.84,129800.0,131.7746,131.8382,131.6951,131.8064,129800.0
2014-04-04 10:20:00,165.84,165.86,165.66,165.74,156500.0,131.8064,131.8223,131.6633,131.7269,156500.0
2014-04-04 10:25:00,165.74,165.79,165.68,165.79,72500.0,131.7269,131.7666,131.6792,131.7666,72500.0
2014-04-04 10:30:00,165.79,166.02,165.79,165.89,136100.0,131.7666,131.9494,131.7666,131.8461,136100.0
2014-04-04 10:35:00,165.88,165.95,165.8,165.82,122600.0,131.8382,131.8938,131.7746,131.7905,122600.0
2014-04-04 10:40:00,165.82,165.86,165.7,165.7,128500.0,131.7905,131.8223,131.6951,131.6951,128500.0
2014-04-04 10:45:00,165.7,165.8,165.7,165.74,88500.0,131.6951,131.7746,131.6951,131.7269,88500.0
2014-04-04 10:50:00,165.75,165.81,165.72,165.79,94600.0,131.7348,131.7825,131.711,131.7666,94600.0
2014-04-04 10:55:00,165.79,165.84,165.7,165.75,91800.0,131.7666,131.8064,131.6951,131.7348,91800.0
2014-04-04 11:00:00,165.73,165.73,165.57,165.58,97500.0,131.7189,131.7189,131.5918,131.5997,97500.0
2014-04-04 11:05:00,165.58,165.59,165.22,165.23,127200.0,131.5997,131.6077,131.3136,131.3216,127200.0
2014-04-04 11:10:00,165.23,165.38,165.21,165.32,120200.0,131.3216,131.4408,131.3057,131.3931,120200.0
2014-04-04 11:15:00,165.32,165.36,165.23,165.28,112500.0,131.3931,131.4249,131.3216,131.3613,112500.0
2014-04-04 11:20:00,165.27,165.38,165.23,165.26,141800.0,131.3533,131.4408,131.3216,131.3454,141800.0
2014-04-04 11:25:00,165.26,165.3,165.21,165.29,265800.0,131.3454,131.3772,131.3057,131.3692,265800.0
2014-04-04 11:30:00,165.28,165.45,165.28,165.42,138600.0,131.3613,131.4964,131.3613,131.4726,138600.0
2014-04-04 11:35:00,165.38,165.42,165.27,165.32,103800.0,131.4408,131.4726,131.3533,131.3931,103800.0
2014-04-04 11:40:00,165.31,165.31,165.16,165.2,95900.0,131.3851,131.3851,131.2659,131.2977,95900.0
2014-04-04 11:45:00,165.19,165.19,164.95,165.01,188500.0,131.2898,131.2898,131.099,131.1467,188500.0
2014-04-04 11:50:00,165.02,165.12,165.01,165.06,156400.0,131.1547,131.2341,131.1467,131.1864,156400.0
2014-04-04 11:55:00,165.07,165.28,165.03,165.24,118300.0,131.1944,131.3613,131.1626,131.3295,118300.0
2014-04-04 12:00:00,165.24,165.26,164.93,164.96,203600.0,131.3295,131.3454,131.0831,131.107,203600.0
2014-04-04 12:05:00,164.96,164.98,164.82,164.9,173700.0,131.107,131.1229,130.9957,131.0593,173700.0
2014-04-04 12:10:00,164.9,164.91,164.72,164.82,183200.0,131.0593,131.0672,130.9162,130.9957,183200.0
2014-04-04 12:15:00,164.81,164.99,164.8,164.94,101800.0,130.9877,131.1308,130.9798,131.0911,101800.0
2014-04-04 12:20:00,164.94,165.07,164.89,165.03,116900.0,131.0911,131.1944,131.0513,131.1626,116900.0
2014-04-04 12:25:00,165.02,165.04,164.93,164.94,95200.0,131.1547,131.1705,131.0831,131.0911,95200.0
2014-04-04 12:30:00,164.95,165.06,164.93,164.93,64300.0,131.099,131.1864,131.0831,131.0831,64300.0
2014-04-04 12:35:00,164.93,164.96,164.87,164.94,61800.0,131.0831,131.107,131.0354,131.0911,61800.0
2014-04-04 12:40:00,164.93,164.98,164.86,164.86,50600.0,131.0831,131.1229,131.0275,131.0275,50600.0
2014-04-04 12:45:00,164.85,164.89,164.67,164.76,113000.0,131.0195,131.0513,130.8765,130.948,113000.0
2014-04-04 12:50:00,164.75,164.77,164.66,164.68,87800.0,130.9401,130.956,130.8685,130.8844,87800.0
2014-04-04 12:55:00,164.69,164.71,164.55,164.65,136700.0,130.8924,130.9083,130.7811,130.8606,136700.0
2014-04-04 13:00:00,164.65,164.74,164.51,164.64,143400.0,130.8606,130.9321,130.7493,130.8526,143400.0
2014-04-04 13:05:00,164.64,164.7,164.56,164.7,101400.0,130.8526,130.9003,130.7891,130.9003,101400.0
2014-04-04 13:10:00,164.7,164.77,164.64,164.69,78800.0,130.9003,130.956,130.8526,130.8924,78800.0
2014-04-04 13:15:00,164.67,164.83,164.67,164.78,86300.0,130.8765,131.0036,130.8765,130.9639,86300.0
2014-04-04 13:20:00,164.79,164.8,164.61,164.64,86900.0,130.9719,130.9798,130.8288,130.8526,86900.0
2014-04-04 13:25:00,164.65,164.7,164.59,164.59,60400.0,130.8606,130.9003,130.8129,130.8129,60400.0
2014-04-04 13:30:00,164.6,164.64,164.54,164.55,126500.0,130.8208,130.8526,130.7732,130.7811,126500.0
2014-04-04 13:35:00,164.57,164.7,164.56,164.65,74100.0,130.797,130.9003,130.7891,130.8606,74100.0
2014-04-04 13:40:00,164.66,164.66,164.49,164.54,110600.0,130.8685,130.8685,130.7334,130.7732,110600.0
2014-04-04 13:45:00,164.56,164.63,164.51,164.53,85600.0,130.7891,130.8447,130.7493,130.7652,85600.0
2014-04-04 13:50:00,164.52,164.61,164.48,164.58,78100.0,130.7573,130.8288,130.7255,130.8049,78100.0
2014-04-04 13:55:00,164.59,164.59,164.41,164.46,89400.0,130.8129,130.8129,130.6698,130.7096,89400.0
2014-04-04 14:00:00,164.45,164.56,164.42,164.46,84400.0,130.7016,130.7891,130.6778,130.7096,84400.0
2014-04-04 14:05:00,164.46,164.49,164.31,164.32,116800.0,130.7096,130.7334,130.5904,130.5983,116800.0
2014-04-04 14:10:00,164.33,164.37,164.27,164.32,134600.0,130.6063,130.638,130.5586,130.5983,134600.0
2014-04-04 14:15:00,164.32,164.53,164.32,164.44,167600.0,130.5983,130.7652,130.5983,130.6937,167600.0
2014-04-04 14:20:00,164.44,164.47,164.31,164.35,84500.0,130.6937,130.7175,130.5904,130.6221,84500.0
2014-04-04 14:25:00,164.35,164.36,164.18,164.18,119200.0,130.6221,130.6301,130.487,130.487,119200.0
2014-04-04 14:30:00,164.19,164.24,163.94,163.94,199100.0,130.495,130.5347,130.2963,130.2963,199100.0
2014-04-04 14:35:00,163.94,163.95,163.67,163.73,198900.0,130.2963,130.3042,130.0817,130.1294,198900.0
2014-04-04 14:40:00,163.74,163.83,163.7,163.73,145700.0,130.1373,130.2089,130.1055,130.1294,145700.0
2014-04-04 14:45:00,163.72,163.75,163.58,163.73,241500.0,130.1214,130.1453,130.0102,130.1294,241500.0
2014-04-04 14:50:00,163.74,163.84,163.74,163.81,125100.0,130.1373,130.2168,130.1373,130.193,125100.0
2014-04-04 14:55:00,163.8,163.97,163.8,163.97,117600.0,130.185,130.3201,130.185,130.3201,117600.0
2014-04-04 15:00:00,163.96,163.96,163.76,163.78,124800.0,130.3122,130.3122,130.1532,130.1691,124800.0
2014-04-04 15:05:00,163.78,163.82,163.69,163.81,100900.0,130.1691,130.2009,130.0976,130.193,100900.0
2014-04-04 15:10:00,163.82,163.98,163.81,163.95,104900.0,130.2009,130.3281,130.193,130.3042,104900.0
2014-04-04 15:15:00,163.94,164.08,163.84,164.08,104900.0,130.2963,130.4076,130.2168,130.4076,104900.0
2014-04-04 15:20:00,164.08,164.14,164.02,164.09,93500.0,130.4076,130.4552,130.3599,130.4155,93500.0
2014-04-04 15:25:00,164.06,164.18,164.01,164.08,102900.0,130.3917,130.487,130.3519,130.4076,102900.0
2014-04-04 15:30:00,164.06,164.1,163.94,163.97,141200.0,130.3917,130.4235,130.2963,130.3201,141200.0
2014-04-04 15:35:00,163.97,164.07,163.93,163.96,86300.0,130.3201,130.3996,130.2883,130.3122,86300.0
2014-04-04 15:40:00,163.95,164.02,163.88,163.88,125400.0,130.3042,130.3599,130.2486,130.2486,125400.0
2014-04-04 15:45:00,163.88,164.06,163.82,164.05,207800.0,130.2486,130.3917,130.2009,130.3837,207800.0
2014-04-04 15:50:00,164.04,164.07,163.94,164.07,181200.0,130.3758,130.3996,130.2963,130.3996,181200.0
2014-04-04 15:55:00,164.06,164.06,163.81,163.9,292100.0,130.3917,130.3917,130.193,130.2645,292100.0
2014-04-07 09:30:00,163.58,163.93,163.55,163.66,268400.0,130.0102,130.2883,129.9863,130.0737,268400.0
2014-04-07 09:35:00,163.68,163.7,163.3,163.34,185700.0,130.0896,130.1055,129.7876,129.8194,185700.0
2014-04-07 09:40:00,163.34,163.45,163.16,163.18,294800.0,129.8194,129.9068,129.6764,129.6923,294800.0
2014-04-07 09:45:00,163.18,163.21,163.06,163.18,193900.0,129.6923,129.7161,129.5969,129.6923,193900.0
2014-04-07 09:50:00,163.17,163.24,163.11,163.13,103500.0,129.6843,129.7399,129.6366,129.6525,103500.0
2014-04-07 09:55:00,163.12,163.51,163.11,163.51,181500.0,129.6446,129.9545,129.6366,129.9545,181500.0
2014-04-07 10:00:00,163.52,163.55,163.31,163.32,200000.0,129.9625,129.9863,129.7956,129.8035,200000.0
2014-04-07 10:05:00,163.32,163.39,163.21,163.39,132200.0,129.8035,129.8592,129.7161,129.8592,132200.0
2014-04-07 10:10:00,163.41,163.58,163.34,163.52,149900.0,129.8751,130.0102,129.8194,129.9625,149900.0
2014-04-07 10:15:00,163.52,163.55,163.31,163.36,111100.0,129.9625,129.9863,129.7956,129.8353,111100.0
2014-04-07 10:20:00,163.36,163.37,163.2,163.26,108600.0,129.8353,129.8433,129.7082,129.7558,108600.0
2014-04-07 10:25:00,163.26,163.38,163.09,163.1,87900.0,129.7558,129.8512,129.6207,129.6287,87900.0
2014-04-07 10:30:00,163.09,163.19,162.98,163.17,120100.0,129.6207,129.7002,129.5333,129.6843,120100.0
2014-04-07 10:35:00,163.16,163.2,162.86,162.9,108400.0,129.6764,129.7082,129.4379,129.4697,108400.0
2014-04-07 10:40:00,162.89,162.97,162.74,162.96,125300.0,129.4618,129.5254,129.3426,129.5174,125300.0
2014-04-07 10:45:00,162.96,162.96,162.78,162.86,89800.0,129.5174,129.5174,129.3743,129.4379,89800.0
2014-04-07 10:50:00,162.85,162.89,162.72,162.79,97000.0,129.43,129.4618,129.3267,129.3823,97000.0
2014-04-07 10:55:00,162.81,162.84,162.72,162.8,118200.0,129.3982,129.422,129.3267,129.3902,118200.0
2014-04-07 11:00:00,162.81,163.02,162.73,162.98,128400.0,129.3982,129.5651,129.3346,129.5333,128400.0
2014-04-07 11:05:00,162.98,163.01,162.85,162.87,46900.0,129.5333,129.5571,129.43,129.4459,46900.0
2014-04-07 11:10:00,162.86,162.88,162.79,162.81,109200.0,129.4379,129.4538,129.3823,129.3982,109200.0
2014-04-07 11:15:00,162.8,162.82,162.72,162.8,106800.0,129.3902,129.4061,129.3267,129.3902,106800.0
2014-04-07 11:20:00,162.79,162.79,162.57,162.64,105500.0,129.3823,129.3823,129.2074,129.2631,105500.0
2014-04-07 11:25:00,162.64,162.69,162.6,162.66,52900.0,129.2631,129.3028,129.2313,129.279,52900.0
2014-04-07 11:30:00,162.67,162.87,162.65,162.81,57600.0,129.2869,129.4459,129.271,129.3982,57600.0
2014-04-07 11:35:00,162.82,162.89,162.74,162.78,56200.0,129.4061,129.4618,129.3426,129.3743,56200.0
2014-04-07 11:40:00,162.79,162.79,162.68,162.71,69400.0,129.3823,129.3823,129.2949,129.3187,69400.0
2014-04-07 11:45:00,162.71,162.77,162.67,162.72,53600.0,129.3187,129.3664,129.2869,129.3267,53600.0
2014-04-07 11:50:00,162.72,162.73,162.57,162.58,52200.0,129.3267,129.3346,129.2074,129.2154,52200.0
2014-04-07 11:55:00,162.59,162.59,162.48,162.5,144300.0,129.2233,129.2233,129.1359,129.1518,144300.0
2014-04-07 12:00:00,162.51,162.59,162.48,162.58,62000.0,129.1598,129.2233,129.1359,129.2154,62000.0
2014-04-07 12:05:00,162.56,162.58,162.5,162.5,48400.0,129.1995,129.2154,129.1518,129.1518,48400.0
2014-04-07 12:10:00,162.5,162.53,162.46,162.49,60900.0,129.1518,129.1756,129.12,129.1439,60900.0
2014-04-07 12:15:00,162.49,162.49,162.36,162.36,160100.0,129.1439,129.1439,129.0405,129.0405,160100.0
2014-04-07 12:20:00,162.37,162.52,162.37,162.49,103800.0,129.0485,129.1677,129.0485,129.1439,103800.0
2014-04-07 12:25:00,162.5,162.54,162.46,162.47,35700.0,129.1518,129.1836,129.12,129.128,35700.0
2014-04-07 12:30:00,162.46,162.6,162.42,162.59,53400.0,129.12,129.2313,129.0882,129.2233,53400.0
2014-04-07 12:35:00,162.58,162.71,162.53,162.66,101600.0,129.2154,129.3187,129.1756,129.279,101600.0
2014-04-07 12:40:00,162.66,162.7,162.61,162.61,37100.0,129.279,129.3108,129.2392,129.2392,37100.0
2014-04-07 12:45:00,162.61,162.63,162.57,162.58,54400.0,129.2392,129.2551,129.2074,129.2154,54400.0
2014-04-07 12:50:00,162.61,162.65,162.58,162.65,34200.0,129.2392,129.271,129.2154,129.271,34200.0
2014-04-07 12:55:00,162.64,162.71,162.62,162.69,35000.0,129.2631,129.3187,129.2472,129.3028,35000.0
2014-04-07 13:00:00,162.68,162.69,162.6,162.6,27800.0,129.2949,129.3028,129.2313,129.2313,27800.0
2014-04-07 13:05:00,162.57,162.57,162.27,162.3,108200.0,129.2074,129.2074,128.969,128.9928,108200.0
2014-04-07 13:10:00,162.3,162.36,162.2,162.34,69000.0,128.9928,129.0405,128.9134,129.0246,69000.0
2014-04-07 13:15:00,162.34,162.36,162.29,162.31,56900.0,129.0246,129.0405,128.9849,129.0008,56900.0
2014-04-07 13:20:00,162.3,162.51,162.3,162.45,72000.0,128.9928,129.1598,128.9928,129.1121,72000.0
2014-04-07 13:25:00,162.46,162.46,162.3,162.35,41700.0,129.12,129.12,128.9928,129.0326,41700.0
2014-04-07 13:30:00,162.34,162.4,162.24,162.28,111700.0,129.0246,129.0723,128.9452,128.977,111700.0
2014-04-07 13:35:00,162.28,162.32,162.23,162.26,46000.0,128.977,129.0087,128.9372,128.9611,46000.0
2014-04-07 13:40:00,162.26,162.4,162.25,162.31,54300.0,128.9611,129.0723,128.9531,129.0008,54300.0
2014-04-07 13:45:00,162.31,162.4,162.3,162.38,45500.0,129.0008,129.0723,128.9928,129.0564,45500.0
2014-04-07 13:50:00,162.36,162.39,162.31,162.35,33300.0,129.0405,129.0644,129.0008,129.0326,33300.0
2014-04-07 13:55:00,162.35,162.39,162.31,162.33,31400.0,129.0326,129.0644,129.0008,129.0167,31400.0
2014-04-07 14:00:00,162.33,162.41,162.26,162.41,81300.0,129.0167,129.0803,128.9611,129.0803,81300.0
2014-04-07 14:05:00,162.41,162.5,162.35,162.45,57500.0,129.0803,129.1518,129.0326,129.1121,57500.0
2014-04-07 14:10:00,162.46,162.48,162.28,162.28,59300.0,129.12,129.1359,128.977,128.977,59300.0
2014-04-07 14:15:00,162.28,162.34,162.25,162.28,60400.0,128.977,129.0246,128.9531,128.977,60400.0
2014-04-07 14:20:00,162.27,162.32,162.19,162.22,72300.0,128.969,129.0087,128.9054,128.9293,72300.0
2014-04-07 14:25:00,162.22,162.3,162.21,162.25,92400.0,128.9293,128.9928,128.9213,128.9531,92400.0
2014-04-07 14:30:00,162.25,162.26,162.19,162.2,70600.0,128.9531,128.9611,128.9054,128.9134,70600.0
2014-04-07 14:35:00,162.19,162.33,162.17,162.32,109500.0,128.9054,129.0167,128.8895,129.0087,109500.0
2014-04-07 14:40:00,162.33,162.46,162.29,162.45,127800.0,129.0167,129.12,128.9849,129.1121,127800.0
2014-04-07 14:45:00,162.45,162.5,162.36,162.5,59200.0,129.1121,129.1518,129.0405,129.1518,59200.0
2014-04-07 14:50:00,162.51,162.62,162.46,162.61,92600.0,129.1598,129.2472,129.12,129.2392,92600.0
2014-04-07 14:55:00,162.61,162.69,162.58,162.58,96200.0,129.2392,129.3028,129.2154,129.2154,96200.0
2014-04-07 15:00:00,162.58,162.63,162.53,162.54,55700.0,129.2154,129.2551,129.1756,129.1836,55700.0
2014-04-07 15:05:00,162.52,162.64,162.46,162.64,72300.0,129.1677,129.2631,129.12,129.2631,72300.0
2014-04-07 15:10:00,162.64,162.81,162.55,162.8,119700.0,129.2631,129.3982,129.1915,129.3902,119700.0
2014-04-07 15:15:00,162.8,162.83,162.75,162.83,140300.0,129.3902,129.4141,129.3505,129.4141,140300.0
2014-04-07 15:20:00,162.82,162.82,162.69,162.72,152900.0,129.4061,129.4061,129.3028,129.3267,152900.0
2014-04-07 15:25:00,162.74,162.82,162.74,162.8,119500.0,129.3426,129.4061,129.3426,129.3902,119500.0
2014-04-07 15:30:00,162.8,162.8,162.63,162.64,115800.0,129.3902,129.3902,129.2551,129.2631,115800.0
2014-04-07 15:35:00,162.64,162.7,162.56,162.58,98500.0,129.2631,129.3108,129.1995,129.2154,98500.0
2014-04-07 15:40:00,162.58,162.58,162.4,162.4,126700.0,129.2154,129.2154,129.0723,129.0723,126700.0
2014-04-07 15:45:00,162.4,162.4,162.33,162.38,122000.0,129.0723,129.0723,129.0167,129.0564,122000.0
2014-04-07 15:50:00,162.38,162.38,162.19,162.2,205300.0,129.0564,129.0564,128.9054,128.9134,205300.0
2014-04-07 15:55:00,162.2,162.32,162.12,162.14,554900.0,128.9134,129.0087,128.8498,128.8657,554900.0
2014-04-08 09:30:00,162.1,162.17,161.8,162.17,330700.0,128.8339,128.8895,128.5955,128.8895,330700.0
2014-04-08 09:35:00,162.16,162.25,162.09,162.22,229900.0,128.8816,128.9531,128.8259,128.9293,229900.0
2014-04-08 09:40:00,162.22,162.33,162.21,162.29,129400.0,128.9293,129.0167,128.9213,128.9849,129400.0
2014-04-08 09:45:00,162.28,162.32,162.07,162.07,129100.0,128.977,129.0087,128.81,128.81,129100.0
2014-04-08 09:50:00,162.05,162.06,161.7,161.93,174000.0,128.7942,128.8021,128.516,128.6988,174000.0
2014-04-08 09:55:00,161.94,162.02,161.87,161.87,93300.0,128.7067,128.7703,128.6511,128.6511,93300.0
2014-04-08 10:00:00,161.87,162.17,161.86,162.07,102400.0,128.6511,128.8895,128.6431,128.81,102400.0
2014-04-08 10:05:00,162.05,162.14,161.97,162.1,78600.0,128.7942,128.8657,128.7306,128.8339,78600.0
2014-04-08 10:10:00,162.11,162.11,161.9,162.01,48000.0,128.8418,128.8418,128.6749,128.7624,48000.0
2014-04-08 10:15:00,162.02,162.11,161.91,161.92,114500.0,128.7703,128.8418,128.6829,128.6908,114500.0
2014-04-08 10:20:00,161.9,161.93,161.65,161.7,153700.0,128.6749,128.6988,128.4762,128.516,153700.0
2014-04-08 10:25:00,161.69,161.84,161.55,161.55,124900.0,128.508,128.6272,128.3968,128.3968,124900.0
2014-04-08 10:30:00,161.55,161.92,161.55,161.86,126100.0,128.3968,128.6908,128.3968,128.6431,126100.0
2014-04-08 10:35:00,161.87,161.92,161.75,161.92,80500.0,128.6511,128.6908,128.5557,128.6908,80500.0
2014-04-08 10:40:00,161.92,162.09,161.85,162.06,169300.0,128.6908,128.8259,128.6352,128.8021,169300.0
2014-04-08 10:45:00,162.08,162.11,161.96,162.01,62200.0,128.818,128.8418,128.7226,128.7624,62200.0
2014-04-08 10:50:00,162.03,162.33,162.03,162.23,133200.0,128.7783,129.0167,128.7783,128.9372,133200.0
2014-04-08 10:55:00,162.24,162.3,162.15,162.19,58800.0,128.9452,128.9928,128.8736,128.9054,58800.0
2014-04-08 11:00:00,162.2,162.46,162.2,162.46,95100.0,128.9134,129.12,128.9134,129.12,95100.0
2014-04-08 11:05:00,162.47,162.56,162.41,162.55,60200.0,129.128,129.1995,129.0803,129.1915,60200.0
2014-04-08 11:10:00,162.54,162.54,162.32,162.4,70200.0,129.1836,129.1836,129.0087,129.0723,70200.0
2014-04-08 11:15:00,162.4,162.67,162.39,162.63,62400.0,129.0723,129.2869,129.0644,129.2551,62400.0
2014-04-08 11:20:00,162.62,162.69,162.6,162.67,41800.0,129.2472,129.3028,129.2313,129.2869,41800.0
2014-04-08 11:25:00,162.67,162.67,162.47,162.49,61500.0,129.2869,129.2869,129.128,129.1439,61500.0
2014-04-08 11:30:00,162.49,162.57,162.48,162.5,37300.0,129.1439,129.2074,129.1359,129.1518,37300.0
2014-04-08 11:35:00,162.52,162.52,162.39,162.44,46500.0,129.1677,129.1677,129.0644,129.1041,46500.0
2014-04-08 11:40:00,162.45,162.47,162.38,162.44,46400.0,129.1121,129.128,129.0564,129.1041,46400.0
2014-04-08 11:45:00,162.43,162.48,162.31,162.37,55600.0,129.0962,129.1359,129.0008,129.0485,55600.0
2014-04-08 11:50:00,162.36,162.46,162.36,162.46,34200.0,129.0405,129.12,129.0405,129.12,34200.0
2014-04-08 11:55:00,162.46,162.62,162.44,162.6,51900.0,129.12,129.2472,129.1041,129.2313,51900.0
2014-04-08 12:00:00,162.59,162.6,162.46,162.56,33200.0,129.2233,129.2313,129.12,129.1995,33200.0
2014-04-08 12:05:00,162.57,162.62,162.51,162.55,21800.0,129.2074,129.2472,129.1598,129.1915,21800.0
2014-04-08 12:10:00,162.57,162.58,162.5,162.58,27500.0,129.2074,129.2154,129.1518,129.2154,27500.0
2014-04-08 12:15:00,162.58,162.63,162.54,162.61,34800.0,129.2154,129.2551,129.1836,129.2392,34800.0
2014-04-08 12:20:00,162.63,162.63,162.49,162.55,27400.0,129.2551,129.2551,129.1439,129.1915,27400.0
2014-04-08 12:25:00,162.55,162.6,162.51,162.59,19200.0,129.1915,129.2313,129.1598,129.2233,19200.0
2014-04-08 12:30:00,162.61,162.62,162.53,162.55,9900.0,129.2392,129.2472,129.1756,129.1915,9900.0
2014-04-08 12:35:00,162.55,162.58,162.47,162.48,15800.0,129.1915,129.2154,129.128,129.1359,15800.0
2014-04-08 12:40:00,162.48,162.48,162.35,162.38,39400.0,129.1359,129.1359,129.0326,129.0564,39400.0
2014-04-08 12:45:00,162.38,162.43,162.35,162.4,16200.0,129.0564,129.0962,129.0326,129.0723,16200.0
2014-04-08 12:50:00,162.4,162.41,162.31,162.36,24400.0,129.0723,129.0803,129.0008,129.0405,24400.0
2014-04-08 12:55:00,162.36,162.37,162.28,162.28,36200.0,129.0405,129.0485,128.977,128.977,36200.0
2014-04-08 13:00:00,162.29,162.36,162.29,162.3,55200.0,128.9849,129.0405,128.9849,128.9928,55200.0
2014-04-08 13:05:00,162.3,162.32,162.28,162.32,17900.0,128.9928,129.0087,128.977,129.0087,17900.0
2014-04-08 13:10:00,162.33,162.4,162.32,162.4,15900.0,129.0167,129.0723,129.0087,129.0723,15900.0
2014-04-08 13:15:00,162.4,162.55,162.4,162.52,31700.0,129.0723,129.1915,129.0723,129.1677,31700.0
2014-04-08 13:20:00,162.51,162.68,162.51,162.67,41700.0,129.1598,129.2949,129.1598,129.2869,41700.0
2014-04-08 13:25:00,162.68,162.73,162.63,162.64,33700.0,129.2949,129.3346,129.2551,129.2631,33700.0
2014-04-08 13:30:00,162.66,162.67,162.58,162.6,10200.0,129.279,129.2869,129.2154,129.2313,10200.0
2014-04-08 13:35:00,162.63,162.63,162.56,162.6,16000.0,129.2551,129.2551,129.1995,129.2313,16000.0
2014-04-08 13:40:00,162.61,162.62,162.56,162.56,13600.0,129.2392,129.2472,129.1995,129.1995,13600.0
2014-04-08 13:45:00,162.59,162.6,162.44,162.45,37300.0,129.2233,129.2313,129.1041,129.1121,37300.0
2014-04-08 13:50:00,162.45,162.49,162.42,162.45,14600.0,129.1121,129.1439,129.0882,129.1121,14600.0
2014-04-08 13:55:00,162.46,162.53,162.46,162.53,16000.0,129.12,129.1756,129.12,129.1756,16000.0
2014-04-08 14:00:00,162.54,162.56,162.39,162.41,12300.0,129.1836,129.1995,129.0644,129.0803,12300.0
2014-04-08 14:05:00,162.39,162.41,162.19,162.25,60100.0,129.0644,129.0803,128.9054,128.9531,60100.0
2014-04-08 14:10:00,162.24,162.33,162.22,162.31,23900.0,128.9452,129.0167,128.9293,129.0008,23900.0
2014-04-08 14:15:00,162.3,162.32,162.09,162.16,100800.0,128.9928,129.0087,128.8259,128.8816,100800.0
2014-04-08 14:20:00,162.16,162.2,162.09,162.14,35200.0,128.8816,128.9134,128.8259,128.8657,35200.0
2014-04-08 14:25:00,162.15,162.2,162.1,162.14,41100.0,128.8736,128.9134,128.8339,128.8657,41100.0
2014-04-08 14:30:00,162.15,162.22,162.13,162.18,31500.0,128.8736,128.9293,128.8577,128.8975,31500.0
2014-04-08 14:35:00,162.18,162.19,162.07,162.1,44700.0,128.8975,128.9054,128.81,128.8339,44700.0
2014-04-08 14:40:00,162.11,162.14,161.97,161.98,72500.0,128.8418,128.8657,128.7306,128.7385,72500.0
2014-04-08 14:45:00,161.98,162.13,161.98,162.12,54600.0,128.7385,128.8577,128.7385,128.8498,54600.0
2014-04-08 14:50:00,162.12,162.23,162.12,162.19,60800.0,128.8498,128.9372,128.8498,128.9054,60800.0
2014-04-08 14:55:00,162.2,162.29,162.19,162.23,27800.0,128.9134,128.9849,128.9054,128.9372,27800.0
2014-04-08 15:00:00,162.23,162.24,162.1,162.12,46700.0,128.9372,128.9452,128.8339,128.8498,46700.0
2014-04-08 15:05:00,162.13,162.22,162.12,162.14,34500.0,128.8577,128.9293,128.8498,128.8657,34500.0
2014-04-08 15:10:00,162.13,162.17,162.05,162.14,34700.0,128.8577,128.8895,128.7942,128.8657,34700.0
2014-04-08 15:15:00,162.14,162.21,162.1,162.18,27900.0,128.8657,128.9213,128.8339,128.8975,27900.0
2014-04-08 15:20:00,162.2,162.32,162.2,162.29,47800.0,128.9134,129.0087,128.9134,128.9849,47800.0
2014-04-08 15:25:00,162.29,162.41,162.29,162.38,35000.0,128.9849,129.0803,128.9849,129.0564,35000.0
2014-04-08 15:30:00,162.35,162.42,162.31,162.4,81800.0,129.0326,129.0882,129.0008,129.0723,81800.0
2014-04-08 15:35:00,162.41,162.45,162.39,162.45,71600.0,129.0803,129.1121,129.0644,129.1121,71600.0
2014-04-08 15:40:00,162.45,162.46,162.35,162.36,47100.0,129.1121,129.12,129.0326,129.0405,47100.0
2014-04-08 15:45:00,162.35,162.42,162.33,162.39,74700.0,129.0326,129.0882,129.0167,129.0644,74700.0
2014-04-08 15:50:00,162.38,162.39,162.27,162.3,53700.0,129.0564,129.0644,128.969,128.9928,53700.0
2014-04-08 15:55:00,162.3,162.4,162.28,162.34,294700.0,128.9928,129.0723,128.977,129.0246,294700.0
2014-04-09 09:30:00,163.0,163.07,162.83,162.92,311400.0,129.5492,129.6048,129.4141,129.4856,311400.0
2014-04-09 09:35:00,162.94,163.01,162.74,162.83,187300.0,129.5015,129.5571,129.3426,129.4141,187300.0
2014-04-09 09:40:00,162.82,162.87,162.6,162.6,104600.0,129.4061,129.4459,129.2313,129.2313,104600.0
2014-04-09 09:45:00,162.62,162.71,162.54,162.56,114300.0,129.2472,129.3187,129.1836,129.1995,114300.0
2014-04-09 09:50:00,162.57,162.65,162.45,162.63,94400.0,129.2074,129.271,129.1121,129.2551,94400.0
2014-04-09 09:55:00,162.63,162.76,162.63,162.64,46000.0,129.2551,129.3584,129.2551,129.2631,46000.0
2014-04-09 10:00:00,162.6,162.74,162.57,162.61,73100.0,129.2313,129.3426,129.2074,129.2392,73100.0
2014-04-09 10:05:00,162.59,162.69,162.5,162.54,68300.0,129.2233,129.3028,129.1518,129.1836,68300.0
2014-04-09 10:10:00,162.56,162.57,162.43,162.47,119200.0,129.1995,129.2074,129.0962,129.128,119200.0
2014-04-09 10:15:00,162.49,162.76,162.49,162.68,93800.0,129.1439,129.3584,129.1439,129.2949,93800.0
2014-04-09 10:20:00,162.7,162.89,162.7,162.83,84900.0,129.3108,129.4618,129.3108,129.4141,84900.0
2014-04-09 10:25:00,162.83,162.84,162.71,162.72,41800.0,129.4141,129.422,129.3187,129.3267,41800.0
2014-04-09 10:30:00,162.75,162.95,162.73,162.77,96600.0,129.3505,129.5095,129.3346,129.3664,96600.0
2014-04-09 10:35:00,162.75,162.8,162.72,162.75,55700.0,129.3505,129.3902,129.3267,129.3505,55700.0
2014-04-09 10:40:00,162.75,162.85,162.75,162.81,48300.0,129.3505,129.43,129.3505,129.3982,48300.0
2014-04-09 10:45:00,162.82,162.82,162.55,162.63,91200.0,129.4061,129.4061,129.1915,129.2551,91200.0
2014-04-09 10:50:00,162.64,162.66,162.56,162.59,51200.0,129.2631,129.279,129.1995,129.2233,51200.0
2014-04-09 10:55:00,162.6,162.63,162.56,162.56,29400.0,129.2313,129.2551,129.1995,129.1995,29400.0
2014-04-09 11:00:00,162.57,162.6,162.48,162.52,31300.0,129.2074,129.2313,129.1359,129.1677,31300.0
2014-04-09 11:05:00,162.52,162.6,162.49,162.6,40100.0,129.1677,129.2313,129.1439,129.2313,40100.0
2014-04-09 11:10:00,162.59,162.63,162.56,162.59,32400.0,129.2233,129.2551,129.1995,129.2233,32400.0
2014-04-09 11:15:00,162.6,162.73,162.6,162.71,55600.0,129.2313,129.3346,129.2313,129.3187,55600.0
2014-04-09 11:20:00,162.71,162.71,162.58,162.58,21400.0,129.3187,129.3187,129.2154,129.2154,21400.0
2014-04-09 11:25:00,162.56,162.63,162.52,162.61,34200.0,129.1995,129.2551,129.1677,129.2392,34200.0
2014-04-09 11:30:00,162.6,162.71,162.56,162.68,18900.0,129.2313,129.3187,129.1995,129.2949,18900.0
2014-04-09 11:35:00,162.68,162.76,162.68,162.72,22500.0,129.2949,129.3584,129.2949,129.3267,22500.0
2014-04-09 11:40:00,162.73,162.79,162.71,162.75,27200.0,129.3346,129.3823,129.3187,129.3505,27200.0
2014-04-09 11:45:00,162.75,162.87,162.75,162.84,48700.0,129.3505,129.4459,129.3505,129.422,48700.0
2014-04-09 11:50:00,162.83,162.93,162.82,162.87,35000.0,129.4141,129.4936,129.4061,129.4459,35000.0
2014-04-09 11:55:00,162.87,162.92,162.87,162.87,24600.0,129.4459,129.4856,129.4459,129.4459,24600.0
2014-04-09 12:00:00,162.88,162.94,162.87,162.88,54200.0,129.4538,129.5015,129.4459,129.4538,54200.0
2014-04-09 12:05:00,162.88,162.91,162.83,162.87,42000.0,129.4538,129.4777,129.4141,129.4459,42000.0
2014-04-09 12:10:00,162.88,162.91,162.87,162.88,20900.0,129.4538,129.4777,129.4459,129.4538,20900.0
2014-04-09 12:15:00,162.89,162.91,162.8,162.9,26400.0,129.4618,129.4777,129.3902,129.4697,26400.0
2014-04-09 12:20:00,162.91,163.03,162.9,163.03,30800.0,129.4777,129.573,129.4697,129.573,30800.0
2014-04-09 12:25:00,163.04,163.2,163.04,163.16,100400.0,129.581,129.7082,129.581,129.6764,100400.0
2014-04-09 12:30:00,163.17,163.18,163.1,163.12,39200.0,129.6843,129.6923,129.6287,129.6446,39200.0
2014-04-09 12:35:00,163.13,163.14,163.09,163.12,29600.0,129.6525,129.6605,129.6207,129.6446,29600.0
2014-04-09 12:40:00,163.11,163.13,163.07,163.1,14900.0,129.6366,129.6525,129.6048,129.6287,14900.0
2014-04-09 12:45:00,163.11,163.18,163.11,163.15,24800.0,129.6366,129.6923,129.6366,129.6684,24800.0
2014-04-09 12:50:00,163.14,163.17,163.05,163.06,28900.0,129.6605,129.6843,129.5889,129.5969,28900.0
2014-04-09 12:55:00,163.07,163.1,163.04,163.06,22100.0,129.6048,129.6287,129.581,129.5969,22100.0
2014-04-09 13:00:00,163.06,163.15,163.06,163.12,30200.0,129.5969,129.6684,129.5969,129.6446,30200.0
2014-04-09 13:05:00,163.12,163.13,163.04,163.07,24800.0,129.6446,129.6525,129.581,129.6048,24800.0
2014-04-09 13:10:00,163.06,163.11,163.04,163.06,36500.0,129.5969,129.6366,129.581,129.5969,36500.0
2014-04-09 13:15:00,163.06,163.13,163.05,163.13,48400.0,129.5969,129.6525,129.5889,129.6525,48400.0
2014-04-09 13:20:00,163.13,163.14,163.09,163.12,17400.0,129.6525,129.6605,129.6207,129.6446,17400.0
2014-04-09 13:25:00,163.12,163.13,163.07,163.08,14200.0,129.6446,129.6525,129.6048,129.6128,14200.0
2014-04-09 13:30:00,163.07,163.09,162.98,163.07,81500.0,129.6048,129.6207,129.5333,129.6048,81500.0
2014-04-09 13:35:00,163.07,163.08,163.03,163.06,22600.0,129.6048,129.6128,129.573,129.5969,22600.0
2014-04-09 13:40:00,163.07,163.13,163.01,163.13,27400.0,129.6048,129.6525,129.5571,129.6525,27400.0
2014-04-09 13:45:00,163.13,163.13,163.08,163.08,18600.0,129.6525,129.6525,129.6128,129.6128,18600.0
2014-04-09 13:50:00,163.1,163.17,163.08,163.14,63200.0,129.6287,129.6843,129.6128,129.6605,63200.0
2014-04-09 13:55:00,163.14,163.14,163.05,163.06,26100.0,129.6605,129.6605,129.5889,129.5969,26100.0
2014-04-09 14:00:00,163.08,163.41,163.08,163.37,239000.0,129.6128,129.8751,129.6128,129.8433,239000.0
2014-04-09 14:05:00,163.41,163.61,163.39,163.58,209900.0,129.8751,130.034,129.8592,130.0102,209900.0
2014-04-09 14:10:00,163.58,163.69,163.56,163.59,112300.0,130.0102,130.0976,129.9943,130.0181,112300.0
2014-04-09 14:15:00,163.62,163.78,163.59,163.75,153200.0,130.042,130.1691,130.0181,130.1453,153200.0
2014-04-09 14:20:00,163.74,163.9,163.74,163.87,130500.0,130.1373,130.2645,130.1373,130.2407,130500.0
2014-04-09 14:25:00,163.85,163.9,163.75,163.81,53400.0,130.2248,130.2645,130.1453,130.193,53400.0
2014-04-09 14:30:00,163.82,163.91,163.77,163.81,90500.0,130.2009,130.2724,130.1612,130.193,90500.0
2014-04-09 14:35:00,163.84,163.9,163.78,163.81,79700.0,130.2168,130.2645,130.1691,130.193,79700.0
2014-04-09 14:40:00,163.81,163.84,163.77,163.8,52100.0,130.193,130.2168,130.1612,130.185,52100.0
2014-04-09 14:45:00,163.8,163.84,163.75,163.77,67000.0,130.185,130.2168,130.1453,130.1612,67000.0
2014-04-09 14:50:00,163.77,163.82,163.75,163.79,41000.0,130.1612,130.2009,130.1453,130.1771,41000.0
2014-04-09 14:55:00,163.79,163.81,163.66,163.7,60700.0,130.1771,130.193,130.0737,130.1055,60700.0
2014-04-09 15:00:00,163.69,163.75,163.66,163.74,65200.0,130.0976,130.1453,130.0737,130.1373,65200.0
2014-04-09 15:05:00,163.73,163.86,163.73,163.81,76400.0,130.1294,130.2327,130.1294,130.193,76400.0
2014-04-09 15:10:00,163.8,163.9,163.79,163.85,58600.0,130.185,130.2645,130.1771,130.2248,58600.0
2014-04-09 15:15:00,163.86,163.89,163.82,163.88,35000.0,130.2327,130.2565,130.2009,130.2486,35000.0
2014-04-09 15:20:00,163.89,163.98,163.86,163.87,92300.0,130.2565,130.3281,130.2327,130.2407,92300.0
2014-04-09 15:25:00,163.88,163.89,163.79,163.83,51000.0,130.2486,130.2565,130.1771,130.2089,51000.0
2014-04-09 15:30:00,163.85,163.96,163.8,163.95,74200.0,130.2248,130.3122,130.185,130.3042,74200.0
2014-04-09 15:35:00,163.94,164.09,163.92,164.05,193100.0,130.2963,130.4155,130.2804,130.3837,193100.0
2014-04-09 15:40:00,164.04,164.13,164.0,164.11,69500.0,130.3758,130.4473,130.344,130.4314,69500.0
2014-04-09 15:45:00,164.1,164.12,164.02,164.12,148500.0,130.4235,130.4393,130.3599,130.4393,148500.0
2014-04-09 15:50:00,164.11,164.14,163.97,164.0,180000.0,130.4314,130.4552,130.3201,130.344,180000.0
2014-04-09 15:55:00,164.0,164.14,164.0,164.14,229400.0,130.344,130.4552,130.344,130.4552,229400.0
2014-04-10 09:30:00,164.12,164.16,163.85,163.94,167500.0,130.4393,130.4711,130.2248,130.2963,167500.0
2014-04-10 09:35:00,163.95,164.17,163.88,164.14,140300.0,130.3042,130.4791,130.2486,130.4552,140300.0
2014-04-10 09:40:00,164.13,164.29,164.08,164.21,159600.0,130.4473,130.5745,130.4076,130.5109,159600.0
2014-04-10 09:45:00,164.22,164.31,164.11,164.11,96800.0,130.5188,130.5904,130.4314,130.4314,96800.0
2014-04-10 09:50:00,164.12,164.13,163.89,163.98,166700.0,130.4393,130.4473,130.2565,130.3281,166700.0
2014-04-10 09:55:00,163.96,164.08,163.91,164.08,119200.0,130.3122,130.4076,130.2724,130.4076,119200.0
2014-04-10 10:00:00,164.1,164.11,163.95,164.0,96200.0,130.4235,130.4314,130.3042,130.344,96200.0
2014-04-10 10:05:00,163.98,164.15,163.98,164.15,87800.0,130.3281,130.4632,130.3281,130.4632,87800.0
2014-04-10 10:10:00,164.15,164.26,164.12,164.13,52000.0,130.4632,130.5506,130.4393,130.4473,52000.0
2014-04-10 10:15:00,164.13,164.15,163.95,163.95,90500.0,130.4473,130.4632,130.3042,130.3042,90500.0
2014-04-10 10:20:00,163.96,164.07,163.92,164.05,66400.0,130.3122,130.3996,130.2804,130.3837,66400.0
2014-04-10 10:25:00,164.05,164.21,164.02,164.21,56100.0,130.3837,130.5109,130.3599,130.5109,56100.0
2014-04-10 10:30:00,164.21,164.21,164.13,164.14,38500.0,130.5109,130.5109,130.4473,130.4552,38500.0
2014-04-10 10:35:00,164.14,164.15,164.03,164.07,54400.0,130.4552,130.4632,130.3678,130.3996,54400.0
2014-04-10 10:40:00,164.06,164.08,163.9,163.91,89200.0,130.3917,130.4076,130.2645,130.2724,89200.0
2014-04-10 10:45:00,163.92,163.97,163.72,163.74,88800.0,130.2804,130.3201,130.1214,130.1373,88800.0
2014-04-10 10:50:00,163.74,163.81,163.67,163.79,64700.0,130.1373,130.193,130.0817,130.1771,64700.0
2014-04-10 10:55:00,163.79,163.84,163.65,163.65,76700.0,130.1771,130.2168,130.0658,130.0658,76700.0
2014-04-10 11:00:00,163.64,163.64,163.48,163.5,139100.0,130.0579,130.0579,129.9307,129.9466,139100.0
2014-04-10 11:05:00,163.49,163.49,163.36,163.44,119200.0,129.9386,129.9386,129.8353,129.8989,119200.0
2014-04-10 11:10:00,163.43,163.62,163.35,163.59,103800.0,129.8909,130.042,129.8274,130.0181,103800.0
2014-04-10 11:15:00,163.58,163.6,163.48,163.5,41200.0,130.0102,130.0261,129.9307,129.9466,41200.0
2014-04-10 11:20:00,163.49,163.56,163.43,163.43,37800.0,129.9386,129.9943,129.8909,129.8909,37800.0
2014-04-10 11:25:00,163.42,163.46,163.23,163.25,92000.0,129.883,129.9148,129.732,129.7479,92000.0
2014-04-10 11:30:00,163.25,163.44,163.25,163.43,86700.0,129.7479,129.8989,129.7479,129.8909,86700.0
2014-04-10 11:35:00,163.43,163.43,163.33,163.4,42500.0,129.8909,129.8909,129.8115,129.8671,42500.0
2014-04-10 11:40:00,163.39,163.52,163.34,163.5,35400.0,129.8592,129.9625,129.8194,129.9466,35400.0
2014-04-10 11:45:00,163.49,163.51,163.41,163.46,37900.0,129.9386,129.9545,129.8751,129.9148,37900.0
2014-04-10 11:50:00,163.45,163.52,163.41,163.42,25000.0,129.9068,129.9625,129.8751,129.883,25000.0
2014-04-10 11:55:00,163.43,163.44,163.28,163.31,81600.0,129.8909,129.8989,129.7717,129.7956,81600.0
2014-04-10 12:00:00,163.29,163.38,162.96,163.02,137600.0,129.7797,129.8512,129.5174,129.5651,137600.0
2014-04-10 12:05:00,163.02,163.03,162.89,162.9,69000.0,129.5651,129.573,129.4618,129.4697,69000.0
2014-04-10 12:10:00,162.89,162.89,162.6,162.71,189900.0,129.4618,129.4618,129.2313,129.3187,189900.0
2014-04-10 12:15:00,162.71,162.94,162.68,162.92,147300.0,129.3187,129.5015,129.2949,129.4856,147300.0
2014-04-10 12:20:00,162.92,162.96,162.76,162.79,103100.0,129.4856,129.5174,129.3584,129.3823,103100.0
2014-04-10 12:25:00,162.79,162.87,162.77,162.82,47200.0,129.3823,129.4459,129.3664,129.4061,47200.0
2014-04-10 12:30:00,162.82,162.92,162.81,162.85,44100.0,129.4061,129.4856,129.3982,129.43,44100.0
2014-04-10 12:35:00,162.87,162.91,162.84,162.86,51400.0,129.4459,129.4777,129.422,129.4379,51400.0
2014-04-10 12:40:00,162.86,162.88,162.62,162.68,78100.0,129.4379,129.4538,129.2472,129.2949,78100.0
2014-04-10 12:45:00,162.67,162.76,162.64,162.72,39800.0,129.2869,129.3584,129.2631,129.3267,39800.0
2014-04-10 12:50:00,162.71,162.76,162.63,162.74,37100.0,129.3187,129.3584,129.2551,129.3426,37100.0
2014-04-10 12:55:00,162.73,162.75,162.5,162.51,89400.0,129.3346,129.3505,129.1518,129.1598,89400.0
2014-04-10 13:00:00,162.52,162.54,162.41,162.53,84100.0,129.1677,129.1836,129.0803,129.1756,84100.0
2014-04-10 13:05:00,162.53,162.63,162.51,162.59,74600.0,129.1756,129.2551,129.1598,129.2233,74600.0
2014-04-10 13:10:00,162.58,162.65,162.5,162.52,52300.0,129.2154,129.271,129.1518,129.1677,52300.0
2014-04-10 13:15:00,162.51,162.51,162.13,162.14,171500.0,129.1598,129.1598,128.8577,128.8657,171500.0
2014-04-10 13:20:00,162.14,162.15,162.01,162.05,179800.0,128.8657,128.8736,128.7624,128.7942,179800.0
2014-04-10 13:25:00,162.07,162.17,161.95,162.16,142100.0,128.81,128.8895,128.7147,128.8816,142100.0
2014-04-10 13:30:00,162.15,162.22,162.13,162.15,100400.0,128.8736,128.9293,128.8577,128.8736,100400.0
2014-04-10 13:35:00,162.13,162.22,162.11,162.16,84600.0,128.8577,128.9293,128.8418,128.8816,84600.0
2014-04-10 13:40:00,162.14,162.17,162.03,162.16,76500.0,128.8657,128.8895,128.7783,128.8816,76500.0
2014-04-10 13:45:00,162.18,162.22,162.13,162.19,110900.0,128.8975,128.9293,128.8577,128.9054,110900.0
2014-04-10 13:50:00,162.18,162.27,162.06,162.27,66700.0,128.8975,128.969,128.8021,128.969,66700.0
2014-04-10 13:55:00,162.26,162.37,162.26,162.34,105300.0,128.9611,129.0485,128.9611,129.0246,105300.0
2014-04-10 14:00:00,162.34,162.36,162.27,162.36,62900.0,129.0246,129.0405,128.969,129.0405,62900.0
2014-04-10 14:05:00,162.35,162.43,162.32,162.33,59400.0,129.0326,129.0962,129.0087,129.0167,59400.0
2014-04-10 14:10:00,162.35,162.43,162.3,162.42,45000.0,129.0326,129.0962,128.9928,129.0882,45000.0
2014-04-10 14:15:00,162.45,162.45,162.32,162.37,46900.0,129.1121,129.1121,129.0087,129.0485,46900.0
2014-04-10 14:20:00,162.36,162.41,162.33,162.39,53200.0,129.0405,129.0803,129.0167,129.0644,53200.0
2014-04-10 14:25:00,162.39,162.39,162.17,162.2,121800.0,129.0644,129.0644,128.8895,128.9134,121800.0
2014-04-10 14:30:00,162.18,162.18,162.06,162.11,99900.0,128.8975,128.8975,128.8021,128.8418,99900.0
2014-04-10 14:35:00,162.1,162.1,161.95,162.09,85200.0,128.8339,128.8339,128.7147,128.8259,85200.0
2014-04-10 14:40:00,162.08,162.21,162.08,162.15,66100.0,128.818,128.9213,128.818,128.8736,66100.0
2014-04-10 14:45:00,162.14,162.15,161.88,161.91,132300.0,128.8657,128.8736,128.659,128.6829,132300.0
2014-04-10 14:50:00,161.91,162.05,161.88,161.92,120100.0,128.6829,128.7942,128.659,128.6908,120100.0
2014-04-10 14:55:00,161.91,162.02,161.83,161.95,97600.0,128.6829,128.7703,128.6193,128.7147,97600.0
2014-04-10 15:00:00,161.94,161.95,161.51,161.57,343000.0,128.7067,128.7147,128.365,128.4127,343000.0
2014-04-10 15:05:00,161.57,161.58,161.29,161.32,256800.0,128.4127,128.4206,128.1901,128.214,256800.0
2014-04-10 15:10:00,161.32,161.52,161.27,161.48,135700.0,128.214,128.3729,128.1742,128.3411,135700.0
2014-04-10 15:15:00,161.48,161.66,161.44,161.66,342300.0,128.3411,128.4842,128.3093,128.4842,342300.0
2014-04-10 15:20:00,161.67,161.67,161.4,161.49,213100.0,128.4921,128.4921,128.2775,128.3491,213100.0
2014-04-10 15:25:00,161.5,161.57,161.41,161.51,79400.0,128.357,128.4127,128.2855,128.365,79400.0
2014-04-10 15:30:00,161.52,161.66,161.44,161.64,192100.0,128.3729,128.4842,128.3093,128.4683,192100.0
2014-04-10 15:35:00,161.65,161.76,161.64,161.7,98200.0,128.4762,128.5637,128.4683,128.516,98200.0
2014-04-10 15:40:00,161.7,161.87,161.61,161.86,142000.0,128.516,128.6511,128.4444,128.6431,142000.0
2014-04-10 15:45:00,161.86,161.96,161.81,161.96,79200.0,128.6431,128.7226,128.6034,128.7226,79200.0
2014-04-10 15:50:00,161.95,161.95,161.74,161.77,126300.0,128.7147,128.7147,128.5478,128.5716,126300.0
2014-04-10 15:55:00,161.77,161.83,161.41,161.42,420800.0,128.5716,128.6193,128.2855,128.2934,420800.0
2014-04-11 09:30:00,160.67,160.7,160.38,160.41,468400.0,127.6974,127.7212,127.4669,127.4907,468400.0
2014-04-11 09:35:00,160.4,160.68,160.29,160.66,249000.0,127.4828,127.7053,127.3953,127.6894,249000.0
2014-04-11 09:40:00,160.68,160.77,160.6,160.76,167900.0,127.7053,127.7768,127.6417,127.7689,167900.0
2014-04-11 09:45:00,160.77,160.79,160.49,160.69,124300.0,127.7768,127.7927,127.5543,127.7133,124300.0
2014-04-11 09:50:00,160.7,161.03,160.69,160.95,175200.0,127.7212,127.9835,127.7133,127.9199,175200.0
2014-04-11 09:55:00,161.01,161.02,160.75,160.78,158600.0,127.9676,127.9755,127.7609,127.7848,158600.0
2014-04-11 10:00:00,160.77,160.86,160.55,160.56,336400.0,127.7768,127.8484,127.602,127.6099,336400.0
2014-04-11 10:05:00,160.55,160.63,160.38,160.45,94500.0,127.602,127.6656,127.4669,127.5225,94500.0
2014-04-11 10:10:00,160.47,160.61,160.33,160.36,155700.0,127.5384,127.6497,127.4271,127.451,155700.0
2014-04-11 10:15:00,160.34,160.55,160.18,160.23,256200.0,127.4351,127.602,127.3079,127.3477,256200.0
2014-04-11 10:20:00,160.23,160.49,160.2,160.42,120600.0,127.3477,127.5543,127.3238,127.4987,120600.0
2014-04-11 10:25:00,160.45,160.64,160.44,160.51,155600.0,127.5225,127.6735,127.5146,127.5702,155600.0
2014-04-11 10:30:00,160.52,160.71,160.46,160.71,246100.0,127.5781,127.7291,127.5305,127.7291,246100.0
2014-04-11 10:35:00,160.69,160.74,160.54,160.56,135300.0,127.7133,127.753,127.594,127.6099,135300.0
2014-04-11 10:40:00,160.56,160.79,160.52,160.69,209700.0,127.6099,127.7927,127.5781,127.7133,209700.0
2014-04-11 10:45:00,160.69,160.86,160.59,160.78,134300.0,127.7133,127.8484,127.6338,127.7848,134300.0
2014-04-11 10:50:00,160.78,161.15,160.72,161.14,179800.0,127.7848,128.0789,127.7371,128.0709,179800.0
2014-04-11 10:55:00,161.14,161.23,161.06,161.08,163700.0,128.0709,128.1424,128.0073,128.0232,163700.0
2014-04-11 11:00:00,161.08,161.12,160.97,160.97,89600.0,128.0232,128.055,127.9358,127.9358,89600.0
2014-04-11 11:05:00,160.97,161.03,160.91,160.91,86700.0,127.9358,127.9835,127.8881,127.8881,86700.0
2014-04-11 11:10:00,160.93,161.16,160.89,161.15,140700.0,127.904,128.0868,127.8722,128.0789,140700.0
2014-04-11 11:15:00,161.15,161.32,161.15,161.28,182800.0,128.0789,128.214,128.0789,128.1822,182800.0
2014-04-11 11:20:00,161.28,161.28,160.99,161.04,105600.0,128.1822,128.1822,127.9517,127.9914,105600.0
2014-04-11 11:25:00,161.06,161.06,160.94,161.03,82100.0,128.0073,128.0073,127.9119,127.9835,82100.0
2014-04-11 11:30:00,161.03,161.05,160.95,161.04,159100.0,127.9835,127.9994,127.9199,127.9914,159100.0
2014-04-11 11:35:00,161.04,161.07,160.78,160.9,202100.0,127.9914,128.0153,127.7848,127.8802,202100.0
2014-04-11 11:40:00,160.9,160.95,160.83,160.88,250100.0,127.8802,127.9199,127.8245,127.8643,250100.0
2014-04-11 11:45:00,160.87,160.87,160.66,160.73,84200.0,127.8563,127.8563,127.6894,127.745,84200.0
2014-04-11 11:50:00,160.74,160.78,160.62,160.63,68800.0,127.753,127.7848,127.6576,127.6656,68800.0
2014-04-11 11:55:00,160.63,160.75,160.58,160.73,102800.0,127.6656,127.7609,127.6258,127.745,102800.0
2014-04-11 12:00:00,160.73,160.92,160.72,160.89,76400.0,127.745,127.8961,127.7371,127.8722,76400.0
2014-04-11 12:05:00,160.88,160.9,160.78,160.78,82100.0,127.8643,127.8802,127.7848,127.7848,82100.0
2014-04-11 12:10:00,160.79,160.83,160.62,160.63,122700.0,127.7927,127.8245,127.6576,127.6656,122700.0
2014-04-11 12:15:00,160.65,160.74,160.56,160.69,115400.0,127.6815,127.753,127.6099,127.7133,115400.0
2014-04-11 12:20:00,160.69,160.69,160.56,160.59,301900.0,127.7133,127.7133,127.6099,127.6338,301900.0
2014-04-11 12:25:00,160.58,160.7,160.58,160.64,58400.0,127.6258,127.7212,127.6258,127.6735,58400.0
2014-04-11 12:30:00,160.64,160.67,160.56,160.61,81000.0,127.6735,127.6974,127.6099,127.6497,81000.0
2014-04-11 12:35:00,160.6,160.66,160.58,160.65,69800.0,127.6417,127.6894,127.6258,127.6815,69800.0
2014-04-11 12:40:00,160.66,160.8,160.65,160.75,58500.0,127.6894,127.8007,127.6815,127.7609,58500.0
2014-04-11 12:45:00,160.75,160.82,160.72,160.76,70400.0,127.7609,127.8166,127.7371,127.7689,70400.0
2014-04-11 12:50:00,160.76,160.78,160.59,160.59,60800.0,127.7689,127.7848,127.6338,127.6338,60800.0
2014-04-11 12:55:00,160.58,160.69,160.56,160.68,38700.0,127.6258,127.7133,127.6099,127.7053,38700.0
2014-04-11 13:00:00,160.7,160.73,160.62,160.62,39700.0,127.7212,127.745,127.6576,127.6576,39700.0
2014-04-11 13:05:00,160.61,160.61,160.33,160.43,101800.0,127.6497,127.6497,127.4271,127.5066,101800.0
2014-04-11 13:10:00,160.42,160.53,160.36,160.38,65200.0,127.4987,127.5861,127.451,127.4669,65200.0
2014-04-11 13:15:00,160.4,160.42,160.24,160.29,87500.0,127.4828,127.4987,127.3556,127.3953,87500.0
2014-04-11 13:20:00,160.28,160.33,160.19,160.26,81100.0,127.3874,127.4271,127.3159,127.3715,81100.0
2014-04-11 13:25:00,160.27,160.31,160.14,160.21,80300.0,127.3794,127.4112,127.2761,127.3318,80300.0
2014-04-11 13:30:00,160.22,160.28,160.11,160.28,103600.0,127.3397,127.3874,127.2523,127.3874,103600.0
2014-04-11 13:35:00,160.27,160.28,160.19,160.27,54900.0,127.3794,127.3874,127.3159,127.3794,54900.0
2014-04-11 13:40:00,160.29,160.43,160.29,160.36,78800.0,127.3953,127.5066,127.3953,127.451,78800.0
2014-04-11 13:45:00,160.37,160.51,160.35,160.41,98000.0,127.4589,127.5702,127.443,127.4907,98000.0
2014-04-11 13:50:00,160.41,160.44,160.35,160.37,38100.0,127.4907,127.5146,127.443,127.4589,38100.0
2014-04-11 13:55:00,160.36,160.36,160.18,160.2,64400.0,127.451,127.451,127.3079,127.3238,64400.0
2014-04-11 14:00:00,160.2,160.36,160.2,160.28,100300.0,127.3238,127.451,127.3238,127.3874,100300.0
2014-04-11 14:05:00,160.29,160.42,160.29,160.33,78900.0,127.3953,127.4987,127.3953,127.4271,78900.0
2014-04-11 14:10:00,160.33,160.34,160.13,160.17,62800.0,127.4271,127.4351,127.2682,127.3,62800.0
2014-04-11 14:15:00,160.15,160.22,160.08,160.12,87400.0,127.2841,127.3397,127.2284,127.2602,87400.0
2014-04-11 14:20:00,160.12,160.18,160.06,160.11,96600.0,127.2602,127.3079,127.2125,127.2523,96600.0
2014-04-11 14:25:00,160.12,160.23,160.0,160.1,153900.0,127.2602,127.3477,127.1649,127.2443,153900.0
2014-04-11 14:30:00,160.11,160.18,160.05,160.14,58000.0,127.2523,127.3079,127.2046,127.2761,58000.0
2014-04-11 14:35:00,160.15,160.16,160.04,160.06,58700.0,127.2841,127.292,127.1966,127.2125,58700.0
2014-04-11 14:40:00,160.05,160.13,159.97,160.01,116800.0,127.2046,127.2682,127.141,127.1728,116800.0
2014-04-11 14:45:00,160.02,160.04,159.88,159.93,135900.0,127.1807,127.1966,127.0695,127.1092,135900.0
2014-04-11 14:50:00,159.95,160.16,159.92,160.15,80800.0,127.1251,127.292,127.1013,127.2841,80800.0
2014-04-11 14:55:00,160.16,160.23,160.13,160.18,127500.0,127.292,127.3477,127.2682,127.3079,127500.0
2014-04-11 15:00:00,160.17,160.17,160.01,160.08,78800.0,127.3,127.3,127.1728,127.2284,78800.0
2014-04-11 15:05:00,160.07,160.27,159.99,160.27,94400.0,127.2205,127.3794,127.1569,127.3794,94400.0
2014-04-11 15:10:00,160.26,160.27,160.18,160.22,214500.0,127.3715,127.3794,127.3079,127.3397,214500.0
2014-04-11 15:15:00,160.23,160.33,160.18,160.31,38200.0,127.3477,127.4271,127.3079,127.4112,38200.0
2014-04-11 15:20:00,160.31,160.61,160.31,160.59,148200.0,127.4112,127.6497,127.4112,127.6338,148200.0
2014-04-11 15:25:00,160.59,160.63,160.4,160.41,99500.0,127.6338,127.6656,127.4828,127.4907,99500.0
2014-04-11 15:30:00,160.42,160.43,160.21,160.28,125400.0,127.4987,127.5066,127.3318,127.3874,125400.0
2014-04-11 15:35:00,160.28,160.35,160.24,160.33,84500.0,127.3874,127.443,127.3556,127.4271,84500.0
2014-04-11 15:40:00,160.33,160.52,160.3,160.33,66700.0,127.4271,127.5781,127.4033,127.4271,66700.0
2014-04-11 15:45:00,160.33,160.33,160.17,160.31,102800.0,127.4271,127.4271,127.3,127.4112,102800.0
2014-04-11 15:50:00,160.3,160.3,160.02,160.05,205300.0,127.4033,127.4033,127.1807,127.2046,205300.0
2014-04-11 15:55:00,160.05,160.24,160.03,160.04,443500.0,127.2046,127.3556,127.1887,127.1966,443500.0
2014-04-14 09:30:00,161.08,161.19,160.77,160.84,274300.0,128.0232,128.1106,127.7768,127.8325,274300.0
2014-04-14 09:35:00,160.83,161.02,160.75,160.92,236700.0,127.8245,127.9755,127.7609,127.8961,236700.0
2014-04-14 09:40:00,160.92,160.97,160.8,160.89,108200.0,127.8961,127.9358,127.8007,127.8722,108200.0
2014-04-14 09:45:00,160.88,160.93,160.67,160.71,134400.0,127.8643,127.904,127.6974,127.7291,134400.0
2014-04-14 09:50:00,160.71,160.85,160.62,160.62,68000.0,127.7291,127.8404,127.6576,127.6576,68000.0
2014-04-14 09:55:00,160.62,160.71,160.56,160.61,119400.0,127.6576,127.7291,127.6099,127.6497,119400.0
2014-04-14 10:00:00,160.64,160.78,160.53,160.71,124000.0,127.6735,127.7848,127.5861,127.7291,124000.0
2014-04-14 10:05:00,160.72,160.91,160.66,160.85,112400.0,127.7371,127.8881,127.6894,127.8404,112400.0
2014-04-14 10:10:00,160.85,160.85,160.62,160.73,100900.0,127.8404,127.8404,127.6576,127.745,100900.0
2014-04-14 10:15:00,160.76,160.87,160.72,160.86,70500.0,127.7689,127.8563,127.7371,127.8484,70500.0
2014-04-14 10:20:00,160.83,160.85,160.7,160.75,59200.0,127.8245,127.8404,127.7212,127.7609,59200.0
2014-04-14 10:25:00,160.74,160.84,160.7,160.83,99100.0,127.753,127.8325,127.7212,127.8245,99100.0
2014-04-14 10:30:00,160.83,160.97,160.78,160.89,90600.0,127.8245,127.9358,127.7848,127.8722,90600.0
2014-04-14 10:35:00,160.89,161.03,160.87,161.0,66500.0,127.8722,127.9835,127.8563,127.9596,66500.0
2014-04-14 10:40:00,161.01,161.13,160.98,161.1,121100.0,127.9676,128.063,127.9437,128.0391,121100.0
2014-04-14 10:45:00,161.1,161.14,160.98,161.04,77600.0,128.0391,128.0709,127.9437,127.9914,77600.0
2014-04-14 10:50:00,161.06,161.34,161.04,161.29,73100.0,128.0073,128.2299,127.9914,128.1901,73100.0
2014-04-14 10:55:00,161.29,161.37,161.25,161.34,93000.0,128.1901,128.2537,128.1583,128.2299,93000.0
2014-04-14 11:00:00,161.34,161.37,161.26,161.27,85400.0,128.2299,128.2537,128.1663,128.1742,85400.0
2014-04-14 11:05:00,161.27,161.32,161.17,161.19,56100.0,128.1742,128.214,128.0947,128.1106,56100.0
2014-04-14 11:10:00,161.2,161.2,161.05,161.17,139600.0,128.1186,128.1186,127.9994,128.0947,139600.0
2014-04-14 11:15:00,161.17,161.2,161.15,161.19,49000.0,128.0947,128.1186,128.0789,128.1106,49000.0
2014-04-14 11:20:00,161.17,161.17,161.07,161.09,41200.0,128.0947,128.0947,128.0153,128.0312,41200.0
2014-04-14 11:25:00,161.11,161.16,161.07,161.09,19800.0,128.0471,128.0868,128.0153,128.0312,19800.0
2014-04-14 11:30:00,161.1,161.36,161.1,161.32,75700.0,128.0391,128.2458,128.0391,128.214,75700.0
2014-04-14 11:35:00,161.33,161.34,161.25,161.33,30200.0,128.2219,128.2299,128.1583,128.2219,30200.0
2014-04-14 11:40:00,161.34,161.34,161.27,161.34,17600.0,128.2299,128.2299,128.1742,128.2299,17600.0
2014-04-14 11:45:00,161.34,161.34,161.25,161.32,16200.0,128.2299,128.2299,128.1583,128.214,16200.0
2014-04-14 11:50:00,161.33,161.39,161.3,161.31,50900.0,128.2219,128.2696,128.1981,128.206,50900.0
2014-04-14 11:55:00,161.31,161.33,161.12,161.12,93600.0,128.206,128.2219,128.055,128.055,93600.0
2014-04-14 12:00:00,161.14,161.16,161.1,161.14,28200.0,128.0709,128.0868,128.0391,128.0709,28200.0
2014-04-14 12:05:00,161.16,161.17,161.08,161.15,26800.0,128.0868,128.0947,128.0232,128.0789,26800.0
2014-04-14 12:10:00,161.15,161.26,161.14,161.24,23400.0,128.0789,128.1663,128.0709,128.1504,23400.0
2014-04-14 12:15:00,161.23,161.38,161.23,161.35,32900.0,128.1424,128.2617,128.1424,128.2378,32900.0
2014-04-14 12:20:00,161.36,161.36,161.3,161.31,18600.0,128.2458,128.2458,128.1981,128.206,18600.0
2014-04-14 12:25:00,161.31,161.39,161.28,161.38,17100.0,128.206,128.2696,128.1822,128.2617,17100.0
2014-04-14 12:30:00,161.39,161.44,161.34,161.43,41400.0,128.2696,128.3093,128.2299,128.3014,41400.0
2014-04-14 12:35:00,161.42,161.55,161.4,161.48,82000.0,128.2934,128.3968,128.2775,128.3411,82000.0
2014-04-14 12:40:00,161.47,161.53,161.47,161.5,19100.0,128.3332,128.3809,128.3332,128.357,19100.0
2014-04-14 12:45:00,161.51,161.54,161.47,161.54,24200.0,128.365,128.3888,128.3332,128.3888,24200.0
2014-04-14 12:50:00,161.54,161.62,161.51,161.61,23400.0,128.3888,128.4524,128.365,128.4444,23400.0
2014-04-14 12:55:00,161.61,161.62,161.51,161.55,32100.0,128.4444,128.4524,128.365,128.3968,32100.0
2014-04-14 13:00:00,161.57,161.58,161.47,161.51,33600.0,128.4127,128.4206,128.3332,128.365,33600.0
2014-04-14 13:05:00,161.5,161.53,161.5,161.52,12200.0,128.357,128.3809,128.357,128.3729,12200.0
2014-04-14 13:10:00,161.48,161.52,161.4,161.42,29600.0,128.3411,128.3729,128.2775,128.2934,29600.0
2014-04-14 13:15:00,161.38,161.39,161.31,161.34,107000.0,128.2617,128.2696,128.206,128.2299,107000.0
2014-04-14 13:20:00,161.33,161.34,161.2,161.24,52600.0,128.2219,128.2299,128.1186,128.1504,52600.0
2014-04-14 13:25:00,161.25,161.29,161.21,161.23,27300.0,128.1583,128.1901,128.1265,128.1424,27300.0
2014-04-14 13:30:00,161.23,161.3,161.2,161.3,64100.0,128.1424,128.1981,128.1186,128.1981,64100.0
2014-04-14 13:35:00,161.29,161.43,161.27,161.39,26500.0,128.1901,128.3014,128.1742,128.2696,26500.0
2014-04-14 13:40:00,161.4,161.43,161.34,161.38,15400.0,128.2775,128.3014,128.2299,128.2617,15400.0
2014-04-14 13:45:00,161.39,161.42,161.19,161.2,51400.0,128.2696,128.2934,128.1106,128.1186,51400.0
2014-04-14 13:50:00,161.24,161.26,161.16,161.2,15800.0,128.1504,128.1663,128.0868,128.1186,15800.0
2014-04-14 13:55:00,161.19,161.19,161.12,161.14,18400.0,128.1106,128.1106,128.055,128.0709,18400.0
2014-04-14 14:00:00,161.13,161.17,161.06,161.1,40600.0,128.063,128.0947,128.0073,128.0391,40600.0
2014-04-14 14:05:00,161.11,161.31,161.11,161.27,51400.0,128.0471,128.206,128.0471,128.1742,51400.0
2014-04-14 14:10:00,161.28,161.29,161.21,161.24,29700.0,128.1822,128.1901,128.1265,128.1504,29700.0
2014-04-14 14:15:00,161.23,161.28,161.1,161.13,34900.0,128.1424,128.1822,128.0391,128.063,34900.0
2014-04-14 14:20:00,161.11,161.12,160.91,160.99,73800.0,128.0471,128.055,127.8881,127.9517,73800.0
2014-04-14 14:25:00,160.98,161.04,160.9,160.93,35100.0,127.9437,127.9914,127.8802,127.904,35100.0
2014-04-14 14:30:00,160.92,160.96,160.81,160.91,50200.0,127.8961,127.9278,127.8086,127.8881,50200.0
2014-04-14 14:35:00,160.92,160.96,160.88,160.92,27600.0,127.8961,127.9278,127.8643,127.8961,27600.0
2014-04-14 14:40:00,160.9,160.96,160.83,160.9,41400.0,127.8802,127.9278,127.8245,127.8802,41400.0
2014-04-14 14:45:00,160.94,160.99,160.88,160.96,22700.0,127.9119,127.9517,127.8643,127.9278,22700.0
2014-04-14 14:50:00,160.98,161.04,160.97,161.03,29300.0,127.9437,127.9914,127.9358,127.9835,29300.0
2014-04-14 14:55:00,161.03,161.03,160.82,160.84,31900.0,127.9835,127.9835,127.8166,127.8325,31900.0
2014-04-14 15:00:00,160.85,160.86,160.69,160.72,56000.0,127.8404,127.8484,127.7133,127.7371,56000.0
2014-04-14 15:05:00,160.71,160.73,160.61,160.62,67100.0,127.7291,127.745,127.6497,127.6576,67100.0
2014-04-14 15:10:00,160.62,160.7,160.27,160.31,212500.0,127.6576,127.7212,127.3794,127.4112,212500.0
2014-04-14 15:15:00,160.32,160.46,160.3,160.46,113200.0,127.4192,127.5305,127.4033,127.5305,113200.0
2014-04-14 15:20:00,160.46,160.67,160.43,160.65,87000.0,127.5305,127.6974,127.5066,127.6815,87000.0
2014-04-14 15:25:00,160.64,160.67,160.53,160.67,45300.0,127.6735,127.6974,127.5861,127.6974,45300.0
2014-04-14 15:30:00,160.68,160.9,160.68,160.85,100000.0,127.7053,127.8802,127.7053,127.8404,100000.0
2014-04-14 15:35:00,160.84,161.1,160.77,161.07,120900.0,127.8325,128.0391,127.7768,128.0153,120900.0
2014-04-14 15:40:00,161.09,161.16,160.98,161.13,64200.0,128.0312,128.0868,127.9437,128.063,64200.0
2014-04-14 15:45:00,161.13,161.32,161.12,161.25,280400.0,128.063,128.214,128.055,128.1583,280400.0
2014-04-14 15:50:00,161.24,161.47,161.24,161.28,263200.0,128.1504,128.3332,128.1504,128.1822,263200.0
2014-04-14 15:55:00,161.29,161.55,161.29,161.46,475300.0,128.1901,128.3968,128.1901,128.3252,475300.0
2014-04-15 09:30:00,161.67,161.86,161.54,161.69,199200.0,128.4921,128.6431,128.3888,128.508,199200.0
2014-04-15 09:35:00,161.72,162.08,161.7,162.08,123600.0,128.5319,128.818,128.516,128.818,123600.0
2014-04-15 09:40:00,162.09,162.21,161.99,162.19,180400.0,128.8259,128.9213,128.7465,128.9054,180400.0
2014-04-15 09:45:00,162.2,162.43,162.2,162.4,112200.0,128.9134,129.0962,128.9134,129.0723,112200.0
2014-04-15 09:50:00,162.4,162.47,162.36,162.42,85300.0,129.0723,129.128,129.0405,129.0882,85300.0
2014-04-15 09:55:00,162.42,162.42,162.27,162.34,67500.0,129.0882,129.0882,128.969,129.0246,67500.0
2014-04-15 10:00:00,162.33,162.46,162.22,162.24,100600.0,129.0167,129.12,128.9293,128.9452,100600.0
2014-04-15 10:05:00,162.23,162.23,162.03,162.1,103300.0,128.9372,128.9372,128.7783,128.8339,103300.0
2014-04-15 10:10:00,162.1,162.1,161.76,161.8,103900.0,128.8339,128.8339,128.5637,128.5955,103900.0
2014-04-15 10:15:00,161.79,161.95,161.64,161.69,158300.0,128.5875,128.7147,128.4683,128.508,158300.0
2014-04-15 10:20:00,161.69,161.71,161.4,161.44,187800.0,128.508,128.5239,128.2775,128.3093,187800.0
2014-04-15 10:25:00,161.46,161.62,161.33,161.42,145200.0,128.3252,128.4524,128.2219,128.2934,145200.0
2014-04-15 10:30:00,161.4,161.47,161.13,161.45,337600.0,128.2775,128.3332,128.063,128.3173,337600.0
2014-04-15 10:35:00,161.44,161.66,161.4,161.55,108700.0,128.3093,128.4842,128.2775,128.3968,108700.0
2014-04-15 10:40:00,161.55,161.7,161.51,161.51,114500.0,128.3968,128.516,128.365,128.365,114500.0
2014-04-15 10:45:00,161.5,161.67,161.48,161.6,79100.0,128.357,128.4921,128.3411,128.4365,79100.0
2014-04-15 10:50:00,161.61,161.73,161.22,161.3,101400.0,128.4444,128.5398,128.1345,128.1981,101400.0
2014-04-15 10:55:00,161.3,161.51,161.18,161.33,119300.0,128.1981,128.365,128.1027,128.2219,119300.0
2014-04-15 11:00:00,161.32,161.32,160.96,161.04,158500.0,128.214,128.214,127.9278,127.9914,158500.0
2014-04-15 11:05:00,161.07,161.37,161.05,161.1,152300.0,128.0153,128.2537,127.9994,128.0391,152300.0
2014-04-15 11:10:00,161.1,161.22,161.01,161.04,156600.0,128.0391,128.1345,127.9676,127.9914,156600.0
2014-04-15 11:15:00,161.05,161.21,160.95,161.14,159600.0,127.9994,128.1265,127.9199,128.0709,159600.0
2014-04-15 11:20:00,161.14,161.45,161.1,161.39,145100.0,128.0709,128.3173,128.0391,128.2696,145100.0
2014-04-15 11:25:00,161.37,161.4,161.18,161.35,82300.0,128.2537,128.2775,128.1027,128.2378,82300.0
2014-04-15 11:30:00,161.35,161.65,161.28,161.55,90500.0,128.2378,128.4762,128.1822,128.3968,90500.0
2014-04-15 11:35:00,161.53,161.53,161.36,161.36,53600.0,128.3809,128.3809,128.2458,128.2458,53600.0
2014-04-15 11:40:00,161.35,161.38,161.14,161.21,87900.0,128.2378,128.2617,128.0709,128.1265,87900.0
2014-04-15 11:45:00,161.2,161.2,160.83,160.88,175100.0,128.1186,128.1186,127.8245,127.8643,175100.0
2014-04-15 11:50:00,160.86,160.95,160.81,160.95,88800.0,127.8484,127.9199,127.8086,127.9199,88800.0
2014-04-15 11:55:00,160.96,161.0,160.74,160.85,107900.0,127.9278,127.9596,127.753,127.8404,107900.0
2014-04-15 12:00:00,160.86,160.87,160.61,160.71,98000.0,127.8484,127.8563,127.6497,127.7291,98000.0
2014-04-15 12:05:00,160.72,160.73,160.55,160.72,105000.0,127.7371,127.745,127.602,127.7371,105000.0
2014-04-15 12:10:00,160.69,160.84,160.64,160.79,76400.0,127.7133,127.8325,127.6735,127.7927,76400.0
2014-04-15 12:15:00,160.8,160.84,160.71,160.76,55700.0,127.8007,127.8325,127.7291,127.7689,55700.0
2014-04-15 12:20:00,160.75,160.82,160.54,160.59,61900.0,127.7609,127.8166,127.594,127.6338,61900.0
2014-04-15 12:25:00,160.6,160.91,160.55,160.88,82500.0,127.6417,127.8881,127.602,127.8643,82500.0
2014-04-15 12:30:00,160.87,160.87,160.69,160.69,68400.0,127.8563,127.8563,127.7133,127.7133,68400.0
2014-04-15 12:35:00,160.69,160.83,160.68,160.72,54900.0,127.7133,127.8245,127.7053,127.7371,54900.0
2014-04-15 12:40:00,160.7,160.81,160.7,160.7,37300.0,127.7212,127.8086,127.7212,127.7212,37300.0
2014-04-15 12:45:00,160.69,160.75,160.52,160.58,64500.0,127.7133,127.7609,127.5781,127.6258,64500.0
2014-04-15 12:50:00,160.58,160.67,160.51,160.66,69500.0,127.6258,127.6974,127.5702,127.6894,69500.0
2014-04-15 12:55:00,160.66,160.7,160.46,160.51,70500.0,127.6894,127.7212,127.5305,127.5702,70500.0
2014-04-15 13:00:00,160.48,160.66,160.38,160.65,79700.0,127.5463,127.6894,127.4669,127.6815,79700.0
2014-04-15 13:05:00,160.65,160.77,160.63,160.69,100700.0,127.6815,127.7768,127.6656,127.7133,100700.0
2014-04-15 13:10:00,160.7,160.77,160.59,160.77,46800.0,127.7212,127.7768,127.6338,127.7768,46800.0
2014-04-15 13:15:00,160.78,160.95,160.77,160.89,77200.0,127.7848,127.9199,127.7768,127.8722,77200.0
2014-04-15 13:20:00,160.88,160.93,160.74,160.81,92600.0,127.8643,127.904,127.753,127.8086,92600.0
2014-04-15 13:25:00,160.8,160.93,160.7,160.93,99300.0,127.8007,127.904,127.7212,127.904,99300.0
2014-04-15 13:30:00,160.93,161.12,160.85,161.1,149500.0,127.904,128.055,127.8404,128.0391,149500.0
2014-04-15 13:35:00,161.12,161.25,161.11,161.16,89100.0,128.055,128.1583,128.0471,128.0868,89100.0
2014-04-15 13:40:00,161.16,161.31,161.1,161.16,110600.0,128.0868,128.206,128.0391,128.0868,110600.0
2014-04-15 13:45:00,161.16,161.16,160.99,161.07,79600.0,128.0868,128.0868,127.9517,128.0153,79600.0
2014-04-15 13:50:00,161.05,161.16,161.03,161.15,77700.0,127.9994,128.0868,127.9835,128.0789,77700.0
2014-04-15 13:55:00,161.14,161.51,161.12,161.45,116000.0,128.0709,128.365,128.055,128.3173,116000.0
2014-04-15 14:00:00,161.46,161.66,161.46,161.6,95900.0,128.3252,128.4842,128.3252,128.4365,95900.0
2014-04-15 14:05:00,161.6,161.73,161.55,161.55,78200.0,128.4365,128.5398,128.3968,128.3968,78200.0
2014-04-15 14:10:00,161.55,161.7,161.45,161.62,75500.0,128.3968,128.516,128.3173,128.4524,75500.0
2014-04-15 14:15:00,161.63,161.74,161.47,161.49,97000.0,128.4603,128.5478,128.3332,128.3491,97000.0
2014-04-15 14:20:00,161.48,161.59,161.42,161.55,122700.0,128.3411,128.4286,128.2934,128.3968,122700.0
2014-04-15 14:25:00,161.55,161.67,161.45,161.61,42500.0,128.3968,128.4921,128.3173,128.4444,42500.0
2014-04-15 14:30:00,161.6,161.88,161.57,161.87,138100.0,128.4365,128.659,128.4127,128.6511,138100.0
2014-04-15 14:35:00,161.92,161.96,161.74,161.94,128000.0,128.6908,128.7226,128.5478,128.7067,128000.0
2014-04-15 14:40:00,161.95,161.97,161.85,161.9,45300.0,128.7147,128.7306,128.6352,128.6749,45300.0
2014-04-15 14:45:00,161.91,162.07,161.91,162.01,102900.0,128.6829,128.81,128.6829,128.7624,102900.0
2014-04-15 14:50:00,162.02,162.21,162.02,162.15,61400.0,128.7703,128.9213,128.7703,128.8736,61400.0
2014-04-15 14:55:00,162.15,162.16,161.96,161.97,80500.0,128.8736,128.8816,128.7226,128.7306,80500.0
2014-04-15 15:00:00,161.98,162.09,161.96,161.99,55500.0,128.7385,128.8259,128.7226,128.7465,55500.0
2014-04-15 15:05:00,162.0,162.03,161.85,161.95,78600.0,128.7544,128.7783,128.6352,128.7147,78600.0
2014-04-15 15:10:00,161.95,162.2,161.92,162.19,74200.0,128.7147,128.9134,128.6908,128.9054,74200.0
2014-04-15 15:15:00,162.17,162.38,162.11,162.38,94100.0,128.8895,129.0564,128.8418,129.0564,94100.0
2014-04-15 15:20:00,162.4,162.45,162.17,162.26,88100.0,129.0723,129.1121,128.8895,128.9611,88100.0
2014-04-15 15:25:00,162.26,162.37,162.13,162.37,102100.0,128.9611,129.0485,128.8577,129.0485,102100.0
2014-04-15 15:30:00,162.39,162.41,162.23,162.28,60000.0,129.0644,129.0803,128.9372,128.977,60000.0
2014-04-15 15:35:00,162.28,162.31,162.13,162.15,56100.0,128.977,129.0008,128.8577,128.8736,56100.0
2014-04-15 15:40:00,162.15,162.19,162.01,162.03,95100.0,128.8736,128.9054,128.7624,128.7783,95100.0
2014-04-15 15:45:00,162.04,162.32,162.04,162.3,164700.0,128.7862,129.0087,128.7862,128.9928,164700.0
2014-04-15 15:50:00,162.32,162.43,162.32,162.4,143600.0,129.0087,129.0962,129.0087,129.0723,143600.0
2014-04-15 15:55:00,162.41,162.42,162.22,162.38,230400.0,129.0803,129.0882,128.9293,129.0564,230400.0
2014-04-16 09:30:00,163.43,163.69,163.38,163.5,178600.0,129.8909,130.0976,129.8512,129.9466,178600.0
2014-04-16 09:35:00,163.5,163.56,163.34,163.35,446700.0,129.9466,129.9943,129.8194,129.8274,446700.0
2014-04-16 09:40:00,163.33,163.59,163.26,163.54,128600.0,129.8115,130.0181,129.7558,129.9784,128600.0
2014-04-16 09:45:00,163.55,163.55,163.3,163.3,360300.0,129.9863,129.9863,129.7876,129.7876,360300.0
2014-04-16 09:50:00,163.3,163.33,163.15,163.24,153200.0,129.7876,129.8115,129.6684,129.7399,153200.0
2014-04-16 09:55:00,163.24,163.55,163.21,163.43,92800.0,129.7399,129.9863,129.7161,129.8909,92800.0
2014-04-16 10:00:00,163.43,163.43,163.25,163.3,107300.0,129.8909,129.8909,129.7479,129.7876,107300.0
2014-04-16 10:05:00,163.31,163.45,163.23,163.27,98300.0,129.7956,129.9068,129.732,129.7638,98300.0
2014-04-16 10:10:00,163.24,163.38,163.24,163.25,73700.0,129.7399,129.8512,129.7399,129.7479,73700.0
2014-04-16 10:15:00,163.25,163.37,163.17,163.3,55600.0,129.7479,129.8433,129.6843,129.7876,55600.0
2014-04-16 10:20:00,163.32,163.49,163.32,163.37,115500.0,129.8035,129.9386,129.8035,129.8433,115500.0
2014-04-16 10:25:00,163.37,163.46,163.31,163.33,42000.0,129.8433,129.9148,129.7956,129.8115,42000.0
2014-04-16 10:30:00,163.33,163.39,163.27,163.27,48600.0,129.8115,129.8592,129.7638,129.7638,48600.0
2014-04-16 10:35:00,163.27,163.36,163.25,163.26,59400.0,129.7638,129.8353,129.7479,129.7558,59400.0
2014-04-16 10:40:00,163.26,163.27,163.03,163.05,63700.0,129.7558,129.7638,129.573,129.5889,63700.0
2014-04-16 10:45:00,163.06,163.28,163.02,163.23,74800.0,129.5969,129.7717,129.5651,129.732,74800.0
2014-04-16 10:50:00,163.23,163.35,163.11,163.12,50900.0,129.732,129.8274,129.6366,129.6446,50900.0
2014-04-16 10:55:00,163.13,163.25,163.05,163.06,27800.0,129.6525,129.7479,129.5889,129.5969,27800.0
2014-04-16 11:00:00,163.06,163.13,162.93,162.97,58600.0,129.5969,129.6525,129.4936,129.5254,58600.0
2014-04-16 11:05:00,162.98,163.12,162.97,163.09,44600.0,129.5333,129.6446,129.5254,129.6207,44600.0
2014-04-16 11:10:00,163.09,163.23,163.07,163.23,20500.0,129.6207,129.732,129.6048,129.732,20500.0
2014-04-16 11:15:00,163.21,163.39,163.19,163.32,43500.0,129.7161,129.8592,129.7002,129.8035,43500.0
2014-04-16 11:20:00,163.33,163.42,163.27,163.41,44300.0,129.8115,129.883,129.7638,129.8751,44300.0
2014-04-16 11:25:00,163.4,163.42,163.32,163.38,53500.0,129.8671,129.883,129.8035,129.8512,53500.0
2014-04-16 11:30:00,163.38,163.46,163.38,163.41,47900.0,129.8512,129.9148,129.8512,129.8751,47900.0
2014-04-16 11:35:00,163.4,163.43,163.34,163.4,41900.0,129.8671,129.8909,129.8194,129.8671,41900.0
2014-04-16 11:40:00,163.4,163.42,163.31,163.31,19900.0,129.8671,129.883,129.7956,129.7956,19900.0
2014-04-16 11:45:00,163.31,163.41,163.31,163.39,16400.0,129.7956,129.8751,129.7956,129.8592,16400.0
2014-04-16 11:50:00,163.4,163.57,163.39,163.53,42800.0,129.8671,130.0022,129.8592,129.9704,42800.0
2014-04-16 11:55:00,163.53,163.55,163.42,163.5,44800.0,129.9704,129.9863,129.883,129.9466,44800.0
2014-04-16 12:00:00,163.51,163.59,163.49,163.56,29900.0,129.9545,130.0181,129.9386,129.9943,29900.0
2014-04-16 12:05:00,163.55,163.67,163.53,163.64,106500.0,129.9863,130.0817,129.9704,130.0579,106500.0
2014-04-16 12:10:00,163.65,163.76,163.65,163.68,54800.0,130.0658,130.1532,130.0658,130.0896,54800.0
2014-04-16 12:15:00,163.69,163.72,163.66,163.7,28100.0,130.0976,130.1214,130.0737,130.1055,28100.0
2014-04-16 12:20:00,163.7,163.7,163.6,163.6,31100.0,130.1055,130.1055,130.0261,130.0261,31100.0
2014-04-16 12:25:00,163.6,163.73,163.6,163.64,57300.0,130.0261,130.1294,130.0261,130.0579,57300.0
2014-04-16 12:30:00,163.65,163.72,163.51,163.57,82800.0,130.0658,130.1214,129.9545,130.0022,82800.0
2014-04-16 12:35:00,163.58,163.59,163.49,163.56,31700.0,130.0102,130.0181,129.9386,129.9943,31700.0
2014-04-16 12:40:00,163.56,163.69,163.56,163.63,26600.0,129.9943,130.0976,129.9943,130.0499,26600.0
2014-04-16 12:45:00,163.63,163.64,163.51,163.51,30000.0,130.0499,130.0579,129.9545,129.9545,30000.0
2014-04-16 12:50:00,163.52,163.65,163.5,163.61,23300.0,129.9625,130.0658,129.9466,130.034,23300.0
2014-04-16 12:55:00,163.61,163.61,163.43,163.44,37100.0,130.034,130.034,129.8909,129.8989,37100.0
2014-04-16 13:00:00,163.44,163.52,163.38,163.39,146600.0,129.8989,129.9625,129.8512,129.8592,146600.0
2014-04-16 13:05:00,163.39,163.47,163.28,163.47,73700.0,129.8592,129.9227,129.7717,129.9227,73700.0
2014-04-16 13:10:00,163.47,163.47,163.41,163.45,21300.0,129.9227,129.9227,129.8751,129.9068,21300.0
2014-04-16 13:15:00,163.45,163.65,163.45,163.57,44600.0,129.9068,130.0658,129.9068,130.0022,44600.0
2014-04-16 13:20:00,163.56,163.7,163.52,163.64,43000.0,129.9943,130.1055,129.9625,130.0579,43000.0
2014-04-16 13:25:00,163.65,163.71,163.56,163.58,32900.0,130.0658,130.1135,129.9943,130.0102,32900.0
2014-04-16 13:30:00,163.6,163.6,163.36,163.37,30800.0,130.0261,130.0261,129.8353,129.8433,30800.0
2014-04-16 13:35:00,163.36,163.47,163.36,163.43,43400.0,129.8353,129.9227,129.8353,129.8909,43400.0
2014-04-16 13:40:00,163.44,163.5,163.39,163.45,29500.0,129.8989,129.9466,129.8592,129.9068,29500.0
2014-04-16 13:45:00,163.45,163.61,163.43,163.54,28900.0,129.9068,130.034,129.8909,129.9784,28900.0
2014-04-16 13:50:00,163.55,163.61,163.5,163.5,23900.0,129.9863,130.034,129.9466,129.9466,23900.0
2014-04-16 13:55:00,163.5,163.62,163.44,163.62,20800.0,129.9466,130.042,129.8989,130.042,20800.0
2014-04-16 14:00:00,163.63,163.64,163.55,163.55,33200.0,130.0499,130.0579,129.9863,129.9863,33200.0
2014-04-16 14:05:00,163.55,163.63,163.51,163.6,16100.0,129.9863,130.0499,129.9545,130.0261,16100.0
2014-04-16 14:10:00,163.6,163.68,163.59,163.61,31500.0,130.0261,130.0896,130.0181,130.034,31500.0
2014-04-16 14:15:00,163.6,163.6,163.38,163.5,48700.0,130.0261,130.0261,129.8512,129.9466,48700.0
2014-04-16 14:20:00,163.49,163.56,163.4,163.51,35500.0,129.9386,129.9943,129.8671,129.9545,35500.0
2014-04-16 14:25:00,163.52,163.58,163.49,163.51,19300.0,129.9625,130.0102,129.9386,129.9545,19300.0
2014-04-16 14:30:00,163.52,163.71,163.5,163.64,75200.0,129.9625,130.1135,129.9466,130.0579,75200.0
2014-04-16 14:35:00,163.65,163.68,163.61,163.62,25700.0,130.0658,130.0896,130.034,130.042,25700.0
2014-04-16 14:40:00,163.64,163.71,163.61,163.66,30300.0,130.0579,130.1135,130.034,130.0737,30300.0
2014-04-16 14:45:00,163.68,163.76,163.68,163.75,60200.0,130.0896,130.1532,130.0896,130.1453,60200.0
2014-04-16 14:50:00,163.76,163.89,163.73,163.88,99700.0,130.1532,130.2565,130.1294,130.2486,99700.0
2014-04-16 14:55:00,163.88,163.88,163.77,163.81,68500.0,130.2486,130.2486,130.1612,130.193,68500.0
2014-04-16 15:00:00,163.81,163.83,163.73,163.76,20500.0,130.193,130.2089,130.1294,130.1532,20500.0
2014-04-16 15:05:00,163.76,163.78,163.69,163.77,39400.0,130.1532,130.1691,130.0976,130.1612,39400.0
2014-04-16 15:10:00,163.75,163.81,163.73,163.76,19300.0,130.1453,130.193,130.1294,130.1532,19300.0
2014-04-16 15:15:00,163.75,163.81,163.73,163.75,26200.0,130.1453,130.193,130.1294,130.1453,26200.0
2014-04-16 15:20:00,163.76,163.76,163.7,163.74,31800.0,130.1532,130.1532,130.1055,130.1373,31800.0
2014-04-16 15:25:00,163.76,163.85,163.76,163.79,84800.0,130.1532,130.2248,130.1532,130.1771,84800.0
2014-04-16 15:30:00,163.79,163.8,163.67,163.68,124000.0,130.1771,130.185,130.0817,130.0896,124000.0
2014-04-16 15:35:00,163.69,163.81,163.68,163.81,84400.0,130.0976,130.193,130.0896,130.193,84400.0
2014-04-16 15:40:00,163.81,163.85,163.76,163.84,102100.0,130.193,130.2248,130.1532,130.2168,102100.0
2014-04-16 15:45:00,163.82,163.86,163.78,163.84,215700.0,130.2009,130.2327,130.1691,130.2168,215700.0
2014-04-16 15:50:00,163.84,163.92,163.83,163.92,167500.0,130.2168,130.2804,130.2089,130.2804,167500.0
2014-04-16 15:55:00,163.91,164.03,163.88,164.0,234200.0,130.2724,130.3678,130.2486,130.344,234200.0
2014-04-17 09:30:00,163.6,163.77,163.51,163.73,209100.0,130.1312,130.2665,130.0597,130.2346,209100.0
2014-04-17 09:35:00,163.7,163.72,163.51,163.59,104300.0,130.2108,130.2267,130.0597,130.1233,104300.0
2014-04-17 09:40:00,163.59,163.76,163.59,163.67,143200.0,130.1233,130.2585,130.1233,130.1869,143200.0
2014-04-17 09:45:00,163.67,163.68,163.48,163.52,127300.0,130.1869,130.1949,130.0358,130.0676,127300.0
2014-04-17 09:50:00,163.52,163.59,163.35,163.38,159200.0,130.0676,130.1233,129.9324,129.9562,159200.0
2014-04-17 09:55:00,163.33,163.52,163.33,163.51,119300.0,129.9165,130.0676,129.9165,130.0597,119300.0
2014-04-17 10:00:00,163.54,163.66,163.4,163.59,78700.0,130.0835,130.179,129.9722,130.1233,78700.0
2014-04-17 10:05:00,163.6,163.61,163.45,163.6,150900.0,130.1312,130.1392,130.0119,130.1312,150900.0
2014-04-17 10:10:00,163.6,163.8,163.6,163.75,116800.0,130.1312,130.2903,130.1312,130.2506,116800.0
2014-04-17 10:15:00,163.76,163.76,163.5,163.56,116200.0,130.2585,130.2585,130.0517,130.0994,116200.0
2014-04-17 10:20:00,163.56,163.65,163.52,163.63,95100.0,130.0994,130.171,130.0676,130.1551,95100.0
2014-04-17 10:25:00,163.61,163.81,163.56,163.81,111600.0,130.1392,130.2983,130.0994,130.2983,111600.0
2014-04-17 10:30:00,163.83,163.85,163.69,163.69,133300.0,130.3142,130.3301,130.2028,130.2028,133300.0
2014-04-17 10:35:00,163.69,163.9,163.65,163.89,96300.0,130.2028,130.3699,130.171,130.3619,96300.0
2014-04-17 10:40:00,163.9,163.98,163.79,163.79,115500.0,130.3699,130.4335,130.2824,130.2824,115500.0
2014-04-17 10:45:00,163.79,163.87,163.69,163.72,68300.0,130.2824,130.346,130.2028,130.2267,68300.0
2014-04-17 10:50:00,163.71,163.84,163.71,163.8,65400.0,130.2187,130.3221,130.2187,130.2903,65400.0
2014-04-17 10:55:00,163.79,163.94,163.79,163.93,61200.0,130.2824,130.4017,130.2824,130.3937,61200.0
2014-04-17 11:00:00,163.93,164.02,163.88,163.9,173900.0,130.3937,130.4653,130.354,130.3699,173900.0
2014-04-17 11:05:00,163.89,163.96,163.87,163.91,69900.0,130.3619,130.4176,130.346,130.3778,69900.0
2014-04-17 11:10:00,163.92,163.92,163.79,163.82,51200.0,130.3858,130.3858,130.2824,130.3062,51200.0
2014-04-17 11:15:00,163.82,163.83,163.72,163.75,68600.0,130.3062,130.3142,130.2267,130.2506,68600.0
2014-04-17 11:20:00,163.77,163.85,163.76,163.81,45300.0,130.2665,130.3301,130.2585,130.2983,45300.0
2014-04-17 11:25:00,163.81,163.85,163.72,163.85,57000.0,130.2983,130.3301,130.2267,130.3301,57000.0
2014-04-17 11:30:00,163.87,163.88,163.76,163.79,23200.0,130.346,130.354,130.2585,130.2824,23200.0
2014-04-17 11:35:00,163.79,163.8,163.67,163.69,43100.0,130.2824,130.2903,130.1869,130.2028,43100.0
2014-04-17 11:40:00,163.71,163.72,163.64,163.69,44300.0,130.2187,130.2267,130.1631,130.2028,44300.0
2014-04-17 11:45:00,163.69,163.7,163.61,163.62,13000.0,130.2028,130.2108,130.1392,130.1472,13000.0
2014-04-17 11:50:00,163.62,163.7,163.58,163.63,51500.0,130.1472,130.2108,130.1153,130.1551,51500.0
2014-04-17 11:55:00,163.64,163.7,163.62,163.67,20500.0,130.1631,130.2108,130.1472,130.1869,20500.0
2014-04-17 12:00:00,163.66,163.81,163.62,163.8,36000.0,130.179,130.2983,130.1472,130.2903,36000.0
2014-04-17 12:05:00,163.8,163.8,163.75,163.75,13800.0,130.2903,130.2903,130.2506,130.2506,13800.0
2014-04-17 12:10:00,163.76,163.78,163.7,163.77,37800.0,130.2585,130.2744,130.2108,130.2665,37800.0
2014-04-17 12:15:00,163.77,163.78,163.61,163.62,28900.0,130.2665,130.2744,130.1392,130.1472,28900.0
2014-04-17 12:20:00,163.61,163.66,163.57,163.62,30400.0,130.1392,130.179,130.1074,130.1472,30400.0
2014-04-17 12:25:00,163.64,163.73,163.64,163.73,21000.0,130.1631,130.2346,130.1631,130.2346,21000.0
2014-04-17 12:30:00,163.73,163.74,163.67,163.71,18700.0,130.2346,130.2426,130.1869,130.2187,18700.0
2014-04-17 12:35:00,163.7,163.81,163.61,163.79,30800.0,130.2108,130.2983,130.1392,130.2824,30800.0
2014-04-17 12:40:00,163.8,163.87,163.77,163.78,55400.0,130.2903,130.346,130.2665,130.2744,55400.0
2014-04-17 12:45:00,163.78,163.82,163.75,163.79,17000.0,130.2744,130.3062,130.2506,130.2824,17000.0
2014-04-17 12:50:00,163.8,163.83,163.78,163.79,17900.0,130.2903,130.3142,130.2744,130.2824,17900.0
2014-04-17 12:55:00,163.79,163.83,163.77,163.8,12400.0,130.2824,130.3142,130.2665,130.2903,12400.0
2014-04-17 13:00:00,163.8,163.95,163.76,163.9,31700.0,130.2903,130.4096,130.2585,130.3699,31700.0
2014-04-17 13:05:00,163.87,163.95,163.84,163.94,23700.0,130.346,130.4096,130.3221,130.4017,23700.0
2014-04-17 13:10:00,163.96,164.1,163.96,164.06,121000.0,130.4176,130.529,130.4176,130.4971,121000.0
2014-04-17 13:15:00,164.05,164.08,163.95,163.96,32500.0,130.4892,130.513,130.4096,130.4176,32500.0
2014-04-17 13:20:00,163.96,164.03,163.94,164.02,13600.0,130.4176,130.4733,130.4017,130.4653,13600.0
2014-04-17 13:25:00,164.03,164.03,163.95,163.98,6900.0,130.4733,130.4733,130.4096,130.4335,6900.0
2014-04-17 13:30:00,163.98,164.04,163.98,164.03,21900.0,130.4335,130.4812,130.4335,130.4733,21900.0
2014-04-17 13:35:00,164.03,164.1,164.02,164.06,77300.0,130.4733,130.529,130.4653,130.4971,77300.0
2014-04-17 13:40:00,164.06,164.17,164.06,164.12,52300.0,130.4971,130.5846,130.4971,130.5449,52300.0
2014-04-17 13:45:00,164.12,164.19,164.09,164.09,27000.0,130.5449,130.6005,130.521,130.521,27000.0
2014-04-17 13:50:00,164.09,164.15,164.07,164.13,23000.0,130.521,130.5687,130.5051,130.5528,23000.0
2014-04-17 13:55:00,164.13,164.15,164.07,164.11,30100.0,130.5528,130.5687,130.5051,130.5369,30100.0
2014-04-17 14:00:00,164.11,164.12,164.0,164.01,27600.0,130.5369,130.5449,130.4494,130.4574,27600.0
2014-04-17 14:05:00,164.01,164.06,163.99,163.99,26600.0,130.4574,130.4971,130.4415,130.4415,26600.0
2014-04-17 14:10:00,163.99,164.06,163.99,164.0,22500.0,130.4415,130.4971,130.4415,130.4494,22500.0
2014-04-17 14:15:00,164.01,164.04,163.99,163.99,10800.0,130.4574,130.4812,130.4415,130.4415,10800.0
2014-04-17 14:20:00,163.99,164.11,163.98,164.08,47800.0,130.4415,130.5369,130.4335,130.513,47800.0
2014-04-17 14:25:00,164.08,164.11,164.05,164.05,21800.0,130.513,130.5369,130.4892,130.4892,21800.0
2014-04-17 14:30:00,164.06,164.09,163.94,163.95,21600.0,130.4971,130.521,130.4017,130.4096,21600.0
2014-04-17 14:35:00,163.95,164.02,163.94,163.99,15600.0,130.4096,130.4653,130.4017,130.4415,15600.0
2014-04-17 14:40:00,163.99,164.02,163.97,163.98,15100.0,130.4415,130.4653,130.4255,130.4335,15100.0
2014-04-17 14:45:00,163.97,163.99,163.9,163.9,25800.0,130.4255,130.4415,130.3699,130.3699,25800.0
2014-04-17 14:50:00,163.9,163.94,163.88,163.92,28300.0,130.3699,130.4017,130.354,130.3858,28300.0
2014-04-17 14:55:00,163.9,163.91,163.84,163.88,17500.0,130.3699,130.3778,130.3221,130.354,17500.0
2014-04-17 15:00:00,163.88,163.99,163.86,163.98,35100.0,130.354,130.4415,130.3381,130.4335,35100.0
2014-04-17 15:05:00,163.98,164.02,163.98,164.01,68600.0,130.4335,130.4653,130.4335,130.4574,68600.0
2014-04-17 15:10:00,164.02,164.07,164.01,164.05,31300.0,130.4653,130.5051,130.4574,130.4892,31300.0
2014-04-17 15:15:00,164.06,164.15,164.03,164.06,50700.0,130.4971,130.5687,130.4733,130.4971,50700.0
2014-04-17 15:20:00,164.07,164.11,164.05,164.07,42800.0,130.5051,130.5369,130.4892,130.5051,42800.0
2014-04-17 15:25:00,164.07,164.08,164.03,164.03,18600.0,130.5051,130.513,130.4733,130.4733,18600.0
2014-04-17 15:30:00,164.03,164.03,163.92,163.92,69900.0,130.4733,130.4733,130.3858,130.3858,69900.0
2014-04-17 15:35:00,163.93,163.95,163.87,163.88,46300.0,130.3937,130.4096,130.346,130.354,46300.0
2014-04-17 15:40:00,163.88,163.9,163.82,163.88,104700.0,130.354,130.3699,130.3062,130.354,104700.0
2014-04-17 15:45:00,163.85,163.92,163.81,163.92,78100.0,130.3301,130.3858,130.2983,130.3858,78100.0
2014-04-17 15:50:00,163.91,163.95,163.87,163.88,120500.0,130.3778,130.4096,130.346,130.354,120500.0
2014-04-17 15:55:00,163.89,163.9,163.75,163.76,382200.0,130.3619,130.3699,130.2506,130.2585,382200.0
2014-04-21 09:30:00,163.85,163.89,163.72,163.88,181000.0,130.3301,130.3619,130.2267,130.354,181000.0
2014-04-21 09:35:00,163.88,164.02,163.82,163.84,268400.0,130.354,130.4653,130.3062,130.3221,268400.0
2014-04-21 09:40:00,163.85,164.09,163.84,164.02,69100.0,130.3301,130.521,130.3221,130.4653,69100.0
2014-04-21 09:45:00,164.02,164.11,163.98,164.02,46000.0,130.4653,130.5369,130.4335,130.4653,46000.0
2014-04-21 09:50:00,164.03,164.18,164.03,164.05,74400.0,130.4733,130.5926,130.4733,130.4892,74400.0
2014-04-21 09:55:00,164.06,164.11,164.05,164.1,33100.0,130.4971,130.5369,130.4892,130.529,33100.0
2014-04-21 10:00:00,164.08,164.21,164.07,164.19,59100.0,130.513,130.6165,130.5051,130.6005,59100.0
2014-04-21 10:05:00,164.21,164.25,164.15,164.2,31200.0,130.6165,130.6483,130.5687,130.6085,31200.0
2014-04-21 10:10:00,164.18,164.19,164.05,164.08,20600.0,130.5926,130.6005,130.4892,130.513,20600.0
2014-04-21 10:15:00,164.07,164.17,164.03,164.08,59300.0,130.5051,130.5846,130.4733,130.513,59300.0
2014-04-21 10:20:00,164.06,164.08,163.98,164.01,42200.0,130.4971,130.513,130.4335,130.4574,42200.0
2014-04-21 10:25:00,164.0,164.05,163.94,163.97,24500.0,130.4494,130.4892,130.4017,130.4255,24500.0
2014-04-21 10:30:00,163.95,163.97,163.86,163.86,30200.0,130.4096,130.4255,130.3381,130.3381,30200.0
2014-04-21 10:35:00,163.85,163.87,163.7,163.72,54200.0,130.3301,130.346,130.2108,130.2267,54200.0
2014-04-21 10:40:00,163.72,163.83,163.71,163.75,68200.0,130.2267,130.3142,130.2187,130.2506,68200.0
2014-04-21 10:45:00,163.74,163.86,163.73,163.86,33800.0,130.2426,130.3381,130.2346,130.3381,33800.0
2014-04-21 10:50:00,163.86,163.9,163.74,163.81,42300.0,130.3381,130.3699,130.2426,130.2983,42300.0
2014-04-21 10:55:00,163.82,163.84,163.75,163.81,22300.0,130.3062,130.3221,130.2506,130.2983,22300.0
2014-04-21 11:00:00,163.8,163.86,163.76,163.83,35000.0,130.2903,130.3381,130.2585,130.3142,35000.0
2014-04-21 11:05:00,163.83,163.87,163.81,163.84,28100.0,130.3142,130.346,130.2983,130.3221,28100.0
2014-04-21 11:10:00,163.84,164.02,163.84,164.01,40800.0,130.3221,130.4653,130.3221,130.4574,40800.0
2014-04-21 11:15:00,164.0,164.05,163.97,164.04,48400.0,130.4494,130.4892,130.4255,130.4812,48400.0
2014-04-21 11:20:00,164.04,164.06,163.98,164.02,37200.0,130.4812,130.4971,130.4335,130.4653,37200.0
2014-04-21 11:25:00,164.01,164.04,163.96,164.02,12700.0,130.4574,130.4812,130.4176,130.4653,12700.0
2014-04-21 11:30:00,164.0,164.07,163.98,164.04,21200.0,130.4494,130.5051,130.4335,130.4812,21200.0
2014-04-21 11:35:00,164.04,164.05,163.97,163.99,9300.0,130.4812,130.4892,130.4255,130.4415,9300.0
2014-04-21 11:40:00,163.99,164.0,163.94,163.97,13800.0,130.4415,130.4494,130.4017,130.4255,13800.0
2014-04-21 11:45:00,163.98,163.99,163.88,163.91,30600.0,130.4335,130.4415,130.354,130.3778,30600.0
2014-04-21 11:50:00,163.91,164.01,163.9,164.01,61300.0,130.3778,130.4574,130.3699,130.4574,61300.0
2014-04-21 11:55:00,164.0,164.0,163.96,163.97,21900.0,130.4494,130.4494,130.4176,130.4255,21900.0
2014-04-21 12:00:00,163.98,164.04,163.95,164.04,59900.0,130.4335,130.4812,130.4096,130.4812,59900.0
2014-04-21 12:05:00,164.04,164.05,163.99,164.0,40100.0,130.4812,130.4892,130.4415,130.4494,40100.0
2014-04-21 12:10:00,164.0,164.06,163.96,164.01,41100.0,130.4494,130.4971,130.4176,130.4574,41100.0
2014-04-21 12:15:00,164.03,164.04,163.98,163.98,14100.0,130.4733,130.4812,130.4335,130.4335,14100.0
2014-04-21 12:20:00,164.0,164.03,163.9,163.92,22000.0,130.4494,130.4733,130.3699,130.3858,22000.0
2014-04-21 12:25:00,163.93,164.02,163.93,164.0,11600.0,130.3937,130.4653,130.3937,130.4494,11600.0
2014-04-21 12:30:00,163.99,164.0,163.94,163.95,36700.0,130.4415,130.4494,130.4017,130.4096,36700.0
2014-04-21 12:35:00,163.95,163.98,163.94,163.97,17500.0,130.4096,130.4335,130.4017,130.4255,17500.0
2014-04-21 12:40:00,163.98,164.04,163.97,164.03,15200.0,130.4335,130.4812,130.4255,130.4733,15200.0
2014-04-21 12:45:00,164.03,164.04,163.99,164.01,6600.0,130.4733,130.4812,130.4415,130.4574,6600.0
2014-04-21 12:50:00,164.02,164.04,163.99,164.03,8300.0,130.4653,130.4812,130.4415,130.4733,8300.0
2014-04-21 12:55:00,164.04,164.06,164.0,164.01,49400.0,130.4812,130.4971,130.4494,130.4574,49400.0
2014-04-21 13:00:00,164.02,164.03,163.96,163.97,10100.0,130.4653,130.4733,130.4176,130.4255,10100.0
2014-04-21 13:05:00,163.97,163.99,163.92,163.92,6700.0,130.4255,130.4415,130.3858,130.3858,6700.0
2014-04-21 13:10:00,163.93,163.98,163.93,163.98,5400.0,130.3937,130.4335,130.3937,130.4335,5400.0
2014-04-21 13:15:00,163.97,164.03,163.96,163.99,8600.0,130.4255,130.4733,130.4176,130.4415,8600.0
2014-04-21 13:20:00,164.0,164.02,163.95,164.01,10800.0,130.4494,130.4653,130.4096,130.4574,10800.0
2014-04-21 13:25:00,164.01,164.04,164.01,164.04,10300.0,130.4574,130.4812,130.4574,130.4812,10300.0
2014-04-21 13:30:00,164.04,164.08,164.02,164.08,5900.0,130.4812,130.513,130.4653,130.513,5900.0
2014-04-21 13:35:00,164.08,164.08,164.04,164.07,23100.0,130.513,130.513,130.4812,130.5051,23100.0
2014-04-21 13:40:00,164.07,164.09,164.01,164.09,12100.0,130.5051,130.521,130.4574,130.521,12100.0
2014-04-21 13:45:00,164.1,164.1,164.03,164.04,7700.0,130.529,130.529,130.4733,130.4812,7700.0
2014-04-21 13:50:00,164.04,164.09,164.03,164.06,6700.0,130.4812,130.521,130.4733,130.4971,6700.0
2014-04-21 13:55:00,164.06,164.11,164.06,164.1,7900.0,130.4971,130.5369,130.4971,130.529,7900.0
2014-04-21 14:00:00,164.11,164.13,164.08,164.09,14100.0,130.5369,130.5528,130.513,130.521,14100.0
2014-04-21 14:05:00,164.09,164.15,164.08,164.08,55200.0,130.521,130.5687,130.513,130.513,55200.0
2014-04-21 14:10:00,164.08,164.09,164.03,164.08,121400.0,130.513,130.521,130.4733,130.513,121400.0
2014-04-21 14:15:00,164.09,164.13,164.09,164.13,12700.0,130.521,130.5528,130.521,130.5528,12700.0
2014-04-21 14:20:00,164.13,164.15,164.11,164.12,12100.0,130.5528,130.5687,130.5369,130.5449,12100.0
2014-04-21 14:25:00,164.12,164.16,164.12,164.15,29900.0,130.5449,130.5767,130.5449,130.5687,29900.0
2014-04-21 14:30:00,164.15,164.18,164.13,164.16,16400.0,130.5687,130.5926,130.5528,130.5767,16400.0
2014-04-21 14:35:00,164.16,164.17,164.14,164.17,11600.0,130.5767,130.5846,130.5608,130.5846,11600.0
2014-04-21 14:40:00,164.18,164.19,164.09,164.1,23000.0,130.5926,130.6005,130.521,130.529,23000.0
2014-04-21 14:45:00,164.11,164.16,164.09,164.15,15100.0,130.5369,130.5767,130.521,130.5687,15100.0
2014-04-21 14:50:00,164.16,164.17,164.1,164.11,11800.0,130.5767,130.5846,130.529,130.5369,11800.0
2014-04-21 14:55:00,164.1,164.19,164.09,164.14,10200.0,130.529,130.6005,130.521,130.5608,10200.0
2014-04-21 15:00:00,164.17,164.17,164.12,164.15,18900.0,130.5846,130.5846,130.5449,130.5687,18900.0
2014-04-21 15:05:00,164.16,164.17,164.03,164.03,31000.0,130.5767,130.5846,130.4733,130.4733,31000.0
2014-04-21 15:10:00,164.04,164.07,164.01,164.01,29100.0,130.4812,130.5051,130.4574,130.4574,29100.0
2014-04-21 15:15:00,164.01,164.03,163.97,163.98,54000.0,130.4574,130.4733,130.4255,130.4335,54000.0
2014-04-21 15:20:00,163.97,164.02,163.96,163.99,28500.0,130.4255,130.4653,130.4176,130.4415,28500.0
2014-04-21 15:25:00,163.99,164.01,163.96,163.98,12300.0,130.4415,130.4574,130.4176,130.4335,12300.0
2014-04-21 15:30:00,163.97,164.0,163.94,163.99,20900.0,130.4255,130.4494,130.4017,130.4415,20900.0
2014-04-21 15:35:00,164.01,164.03,163.97,164.01,24900.0,130.4574,130.4733,130.4255,130.4574,24900.0
2014-04-21 15:40:00,164.02,164.07,164.02,164.03,26700.0,130.4653,130.5051,130.4653,130.4733,26700.0
2014-04-21 15:45:00,164.03,164.05,163.98,164.01,41700.0,130.4733,130.4892,130.4335,130.4574,41700.0
2014-04-21 15:50:00,164.01,164.1,164.01,164.09,59800.0,130.4574,130.529,130.4574,130.521,59800.0
2014-04-21 15:55:00,164.1,164.12,164.05,164.06,186400.0,130.529,130.5449,130.4892,130.4971,186400.0
2014-04-22 09:30:00,164.3,164.4,164.23,164.37,206400.0,130.688,130.7676,130.6324,130.7437,206400.0
2014-04-22 09:35:00,164.38,164.4,164.25,164.38,79700.0,130.7517,130.7676,130.6483,130.7517,79700.0
2014-04-22 09:40:00,164.39,164.41,164.24,164.26,86700.0,130.7596,130.7755,130.6403,130.6562,86700.0
2014-04-22 09:45:00,164.28,164.45,164.28,164.44,50600.0,130.6721,130.8074,130.6721,130.7994,50600.0
2014-04-22 09:50:00,164.42,164.58,164.38,164.52,88600.0,130.7835,130.9108,130.7517,130.863,88600.0
2014-04-22 09:55:00,164.54,164.67,164.52,164.65,48000.0,130.8789,130.9823,130.863,130.9664,48000.0
2014-04-22 10:00:00,164.66,164.74,164.55,164.69,81200.0,130.9744,131.038,130.8869,130.9983,81200.0
2014-04-22 10:05:00,164.68,164.75,164.65,164.7,50200.0,130.9903,131.046,130.9664,131.0062,50200.0
2014-04-22 10:10:00,164.7,164.82,164.69,164.81,85200.0,131.0062,131.1017,130.9983,131.0937,85200.0
2014-04-22 10:15:00,164.82,164.85,164.77,164.81,71300.0,131.1017,131.1255,131.0619,131.0937,71300.0
2014-04-22 10:20:00,164.82,164.89,164.74,164.76,57400.0,131.1017,131.1573,131.038,131.0539,57400.0
2014-04-22 10:25:00,164.77,164.82,164.75,164.78,33000.0,131.0619,131.1017,131.046,131.0698,33000.0
2014-04-22 10:30:00,164.8,164.88,164.79,164.81,86700.0,131.0858,131.1494,131.0778,131.0937,86700.0
2014-04-22 10:35:00,164.81,164.81,164.75,164.79,43200.0,131.0937,131.0937,131.046,131.0778,43200.0
2014-04-22 10:40:00,164.79,164.8,164.74,164.74,69300.0,131.0778,131.0858,131.038,131.038,69300.0
2014-04-22 10:45:00,164.75,164.82,164.74,164.8,41600.0,131.046,131.1017,131.038,131.0858,41600.0
2014-04-22 10:50:00,164.81,164.94,164.8,164.88,68000.0,131.0937,131.1971,131.0858,131.1494,68000.0
2014-04-22 10:55:00,164.87,164.92,164.83,164.92,21200.0,131.1414,131.1812,131.1096,131.1812,21200.0
2014-04-22 11:00:00,164.92,165.03,164.91,164.95,46200.0,131.1812,131.2687,131.1732,131.2051,46200.0
2014-04-22 11:05:00,164.96,165.0,164.9,164.92,58300.0,131.213,131.2448,131.1653,131.1812,58300.0
2014-04-22 11:10:00,164.92,164.99,164.92,164.98,14000.0,131.1812,131.2369,131.1812,131.2289,14000.0
2014-04-22 11:15:00,164.97,165.0,164.95,164.98,29100.0,131.221,131.2448,131.2051,131.2289,29100.0
2014-04-22 11:20:00,165.0,165.07,164.95,164.98,45600.0,131.2448,131.3005,131.2051,131.2289,45600.0
2014-04-22 11:25:00,164.97,165.02,164.93,165.01,46700.0,131.221,131.2607,131.1892,131.2528,46700.0
2014-04-22 11:30:00,165.02,165.07,165.0,165.03,66000.0,131.2607,131.3005,131.2448,131.2687,66000.0
2014-04-22 11:35:00,165.04,165.13,165.03,165.11,43500.0,131.2767,131.3482,131.2687,131.3323,43500.0
2014-04-22 11:40:00,165.11,165.12,165.01,165.02,41200.0,131.3323,131.3403,131.2528,131.2607,41200.0
2014-04-22 11:45:00,165.03,165.05,165.0,165.03,28900.0,131.2687,131.2846,131.2448,131.2687,28900.0
2014-04-22 11:50:00,165.03,165.05,165.02,165.04,17800.0,131.2687,131.2846,131.2607,131.2767,17800.0
2014-04-22 11:55:00,165.04,165.08,165.03,165.05,16500.0,131.2767,131.3085,131.2687,131.2846,16500.0
2014-04-22 12:00:00,165.08,165.09,165.06,165.07,15700.0,131.3085,131.3164,131.2926,131.3005,15700.0
2014-04-22 12:05:00,165.06,165.09,165.03,165.08,25700.0,131.2926,131.3164,131.2687,131.3085,25700.0
2014-04-22 12:10:00,165.1,165.17,165.06,165.12,89400.0,131.3244,131.3801,131.2926,131.3403,89400.0
2014-04-22 12:15:00,165.11,165.16,165.1,165.16,21100.0,131.3323,131.3721,131.3244,131.3721,21100.0
2014-04-22 12:20:00,165.16,165.26,165.13,165.2,73300.0,131.3721,131.4516,131.3482,131.4039,73300.0
2014-04-22 12:25:00,165.2,165.2,165.14,165.19,27200.0,131.4039,131.4039,131.3562,131.396,27200.0
2014-04-22 12:30:00,165.2,165.2,165.17,165.2,16700.0,131.4039,131.4039,131.3801,131.4039,16700.0
2014-04-22 12:35:00,165.2,165.22,165.17,165.21,20000.0,131.4039,131.4198,131.3801,131.4119,20000.0
2014-04-22 12:40:00,165.21,165.23,165.18,165.22,19100.0,131.4119,131.4278,131.388,131.4198,19100.0
2014-04-22 12:45:00,165.21,165.21,165.17,165.18,14800.0,131.4119,131.4119,131.3801,131.388,14800.0
2014-04-22 12:50:00,165.18,165.2,165.15,165.16,21000.0,131.388,131.4039,131.3641,131.3721,21000.0
2014-04-22 12:55:00,165.16,165.23,165.16,165.23,22900.0,131.3721,131.4278,131.3721,131.4278,22900.0
2014-04-22 13:00:00,165.24,165.26,165.17,165.19,24600.0,131.4357,131.4516,131.3801,131.396,24600.0
2014-04-22 13:05:00,165.19,165.21,165.15,165.21,11000.0,131.396,131.4119,131.3641,131.4119,11000.0
2014-04-22 13:10:00,165.2,165.21,165.16,165.19,15200.0,131.4039,131.4119,131.3721,131.396,15200.0
2014-04-22 13:15:00,165.2,165.24,165.17,165.17,27700.0,131.4039,131.4357,131.3801,131.3801,27700.0
2014-04-22 13:20:00,165.17,165.26,165.17,165.21,30200.0,131.3801,131.4516,131.3801,131.4119,30200.0
2014-04-22 13:25:00,165.2,165.23,165.19,165.21,35600.0,131.4039,131.4278,131.396,131.4119,35600.0
2014-04-22 13:30:00,165.21,165.22,165.15,165.16,34800.0,131.4119,131.4198,131.3641,131.3721,34800.0
2014-04-22 13:35:00,165.15,165.3,165.15,165.26,27000.0,131.3641,131.4835,131.3641,131.4516,27000.0
2014-04-22 13:40:00,165.27,165.28,165.23,165.23,5000.0,131.4596,131.4676,131.4278,131.4278,5000.0
2014-04-22 13:45:00,165.23,165.25,165.19,165.22,30400.0,131.4278,131.4437,131.396,131.4198,30400.0
2014-04-22 13:50:00,165.22,165.26,165.21,165.23,22800.0,131.4198,131.4516,131.4119,131.4278,22800.0
2014-04-22 13:55:00,165.23,165.24,165.17,165.18,37800.0,131.4278,131.4357,131.3801,131.388,37800.0
2014-04-22 14:00:00,165.19,165.2,165.11,165.14,27700.0,131.396,131.4039,131.3323,131.3562,27700.0
2014-04-22 14:05:00,165.13,165.18,165.13,165.14,28300.0,131.3482,131.388,131.3482,131.3562,28300.0
2014-04-22 14:10:00,165.14,165.15,165.09,165.09,25900.0,131.3562,131.3641,131.3164,131.3164,25900.0
2014-04-22 14:15:00,165.1,165.11,165.06,165.1,22200.0,131.3244,131.3323,131.2926,131.3244,22200.0
2014-04-22 14:20:00,165.1,165.14,165.06,165.14,24900.0,131.3244,131.3562,131.2926,131.3562,24900.0
2014-04-22 14:25:00,165.14,165.15,165.08,165.08,48200.0,131.3562,131.3641,131.3085,131.3085,48200.0
2014-04-22 14:30:00,165.09,165.17,165.09,165.15,63000.0,131.3164,131.3801,131.3164,131.3641,63000.0
2014-04-22 14:35:00,165.14,165.22,165.12,165.21,30400.0,131.3562,131.4198,131.3403,131.4119,30400.0
2014-04-22 14:40:00,165.21,165.21,165.17,165.2,10600.0,131.4119,131.4119,131.3801,131.4039,10600.0
2014-04-22 14:45:00,165.21,165.23,165.17,165.17,31000.0,131.4119,131.4278,131.3801,131.3801,31000.0
2014-04-22 14:50:00,165.18,165.19,165.13,165.17,15900.0,131.388,131.396,131.3482,131.3801,15900.0
2014-04-22 14:55:00,165.17,165.19,165.11,165.11,32900.0,131.3801,131.396,131.3323,131.3323,32900.0
2014-04-22 15:00:00,165.09,165.13,165.06,165.07,37600.0,131.3164,131.3482,131.2926,131.3005,37600.0
2014-04-22 15:05:00,165.06,165.07,165.01,165.02,86200.0,131.2926,131.3005,131.2528,131.2607,86200.0
2014-04-22 15:10:00,165.02,165.08,164.97,165.06,144600.0,131.2607,131.3085,131.221,131.2926,144600.0
2014-04-22 15:15:00,165.06,165.07,165.0,165.02,31000.0,131.2926,131.3005,131.2448,131.2607,31000.0
2014-04-22 15:20:00,165.02,165.06,165.01,165.03,26200.0,131.2607,131.2926,131.2528,131.2687,26200.0
2014-04-22 15:25:00,165.03,165.05,164.97,165.0,37400.0,131.2687,131.2846,131.221,131.2448,37400.0
2014-04-22 15:30:00,165.0,165.04,164.93,165.0,53400.0,131.2448,131.2767,131.1892,131.2448,53400.0
2014-04-22 15:35:00,164.99,165.02,164.96,164.98,18400.0,131.2369,131.2607,131.213,131.2289,18400.0
2014-04-22 15:40:00,164.97,164.97,164.91,164.93,56500.0,131.221,131.221,131.1732,131.1892,56500.0
2014-04-22 15:45:00,164.93,165.01,164.91,164.95,101000.0,131.1892,131.2528,131.1732,131.2051,101000.0
2014-04-22 15:50:00,164.96,165.0,164.92,164.92,72500.0,131.213,131.2448,131.1812,131.1812,72500.0
2014-04-22 15:55:00,164.92,164.92,164.78,164.81,334100.0,131.1812,131.1812,131.0698,131.0937,334100.0
2014-04-23 09:30:00,164.95,164.99,164.72,164.82,260100.0,131.2051,131.2369,131.0221,131.1017,260100.0
2014-04-23 09:35:00,164.8,164.81,164.66,164.78,194000.0,131.0858,131.0937,130.9744,131.0698,194000.0
2014-04-23 09:40:00,164.79,164.94,164.69,164.73,56500.0,131.0778,131.1971,130.9983,131.0301,56500.0
2014-04-23 09:45:00,164.72,164.72,164.6,164.65,82600.0,131.0221,131.0221,130.9267,130.9664,82600.0
2014-04-23 09:50:00,164.63,164.7,164.58,164.65,61400.0,130.9505,131.0062,130.9108,130.9664,61400.0
2014-04-23 09:55:00,164.66,164.72,164.63,164.67,15500.0,130.9744,131.0221,130.9505,130.9823,15500.0
2014-04-23 10:00:00,164.65,164.67,164.45,164.46,168200.0,130.9664,130.9823,130.8074,130.8153,168200.0
2014-04-23 10:05:00,164.46,164.58,164.45,164.51,66800.0,130.8153,130.9108,130.8074,130.8551,66800.0
2014-04-23 10:10:00,164.5,164.63,164.49,164.55,60700.0,130.8471,130.9505,130.8392,130.8869,60700.0
2014-04-23 10:15:00,164.55,164.65,164.52,164.6,61100.0,130.8869,130.9664,130.863,130.9267,61100.0
2014-04-23 10:20:00,164.58,164.75,164.58,164.69,35400.0,130.9108,131.046,130.9108,130.9983,35400.0
2014-04-23 10:25:00,164.68,164.77,164.67,164.71,32700.0,130.9903,131.0619,130.9823,131.0142,32700.0
2014-04-23 10:30:00,164.7,164.72,164.64,164.65,57700.0,131.0062,131.0221,130.9585,130.9664,57700.0
2014-04-23 10:35:00,164.66,164.75,164.65,164.73,32700.0,130.9744,131.046,130.9664,131.0301,32700.0
2014-04-23 10:40:00,164.73,164.82,164.69,164.81,61800.0,131.0301,131.1017,130.9983,131.0937,61800.0
2014-04-23 10:45:00,164.82,164.85,164.76,164.78,25300.0,131.1017,131.1255,131.0539,131.0698,25300.0
2014-04-23 10:50:00,164.79,164.86,164.77,164.79,41300.0,131.0778,131.1335,131.0619,131.0778,41300.0
2014-04-23 10:55:00,164.8,164.81,164.7,164.72,53100.0,131.0858,131.0937,131.0062,131.0221,53100.0
2014-04-23 11:00:00,164.71,164.78,164.7,164.71,28800.0,131.0142,131.0698,131.0062,131.0142,28800.0
2014-04-23 11:05:00,164.7,164.75,164.67,164.72,28700.0,131.0062,131.046,130.9823,131.0221,28700.0
2014-04-23 11:10:00,164.74,164.74,164.53,164.54,43000.0,131.038,131.038,130.871,130.8789,43000.0
2014-04-23 11:15:00,164.55,164.6,164.53,164.58,37500.0,130.8869,130.9267,130.871,130.9108,37500.0
2014-04-23 11:20:00,164.57,164.57,164.46,164.48,31500.0,130.9028,130.9028,130.8153,130.8312,31500.0
2014-04-23 11:25:00,164.49,164.59,164.47,164.55,45200.0,130.8392,130.9187,130.8233,130.8869,45200.0
2014-04-23 11:30:00,164.56,164.71,164.53,164.63,66400.0,130.8948,131.0142,130.871,130.9505,66400.0
2014-04-23 11:35:00,164.62,164.66,164.58,164.66,52500.0,130.9426,130.9744,130.9108,130.9744,52500.0
2014-04-23 11:40:00,164.66,164.7,164.62,164.63,32800.0,130.9744,131.0062,130.9426,130.9505,32800.0
2014-04-23 11:45:00,164.63,164.63,164.57,164.62,22500.0,130.9505,130.9505,130.9028,130.9426,22500.0
2014-04-23 11:50:00,164.62,164.69,164.61,164.67,21200.0,130.9426,130.9983,130.9346,130.9823,21200.0
2014-04-23 11:55:00,164.67,164.7,164.63,164.64,26700.0,130.9823,131.0062,130.9505,130.9585,26700.0
2014-04-23 12:00:00,164.64,164.64,164.59,164.62,19400.0,130.9585,130.9585,130.9187,130.9426,19400.0
2014-04-23 12:05:00,164.62,164.63,164.55,164.56,16300.0,130.9426,130.9505,130.8869,130.8948,16300.0
2014-04-23 12:10:00,164.57,164.63,164.55,164.61,30600.0,130.9028,130.9505,130.8869,130.9346,30600.0
2014-04-23 12:15:00,164.61,164.63,164.56,164.56,22800.0,130.9346,130.9505,130.8948,130.8948,22800.0
2014-04-23 12:20:00,164.55,164.62,164.54,164.59,24400.0,130.8869,130.9426,130.8789,130.9187,24400.0
2014-04-23 12:25:00,164.59,164.64,164.53,164.63,34900.0,130.9187,130.9585,130.871,130.9505,34900.0
2014-04-23 12:30:00,164.63,164.68,164.61,164.65,30100.0,130.9505,130.9903,130.9346,130.9664,30100.0
2014-04-23 12:35:00,164.66,164.72,164.66,164.69,27900.0,130.9744,131.0221,130.9744,130.9983,27900.0
2014-04-23 12:40:00,164.69,164.76,164.69,164.74,19600.0,130.9983,131.0539,130.9983,131.038,19600.0
2014-04-23 12:45:00,164.73,164.78,164.73,164.77,12900.0,131.0301,131.0698,131.0301,131.0619,12900.0
2014-04-23 12:50:00,164.77,164.8,164.76,164.79,24900.0,131.0619,131.0858,131.0539,131.0778,24900.0
2014-04-23 12:55:00,164.79,164.79,164.73,164.73,11300.0,131.0778,131.0778,131.0301,131.0301,11300.0
2014-04-23 13:00:00,164.73,164.79,164.73,164.79,22800.0,131.0301,131.0778,131.0301,131.0778,22800.0
2014-04-23 13:05:00,164.78,164.78,164.69,164.71,22300.0,131.0698,131.0698,130.9983,131.0142,22300.0
2014-04-23 13:10:00,164.71,164.72,164.67,164.67,8300.0,131.0142,131.0221,130.9823,130.9823,8300.0
2014-04-23 13:15:00,164.68,164.76,164.67,164.76,14400.0,130.9903,131.0539,130.9823,131.0539,14400.0
2014-04-23 13:20:00,164.77,164.77,164.72,164.73,11000.0,131.0619,131.0619,131.0221,131.0301,11000.0
2014-04-23 13:25:00,164.74,164.8,164.73,164.76,17700.0,131.038,131.0858,131.0301,131.0539,17700.0
2014-04-23 13:30:00,164.77,164.8,164.73,164.74,21200.0,131.0619,131.0858,131.0301,131.038,21200.0
2014-04-23 13:35:00,164.75,164.76,164.66,164.68,21500.0,131.046,131.0539,130.9744,130.9903,21500.0
2014-04-23 13:40:00,164.68,164.77,164.68,164.69,27600.0,130.9903,131.0619,130.9903,130.9983,27600.0
2014-04-23 13:45:00,164.69,164.71,164.6,164.69,40700.0,130.9983,131.0142,130.9267,130.9983,40700.0
2014-04-23 13:50:00,164.67,164.78,164.65,164.74,37500.0,130.9823,131.0698,130.9664,131.038,37500.0
2014-04-23 13:55:00,164.74,164.74,164.67,164.69,15500.0,131.038,131.038,130.9823,130.9983,15500.0
2014-04-23 14:00:00,164.68,164.69,164.62,164.67,15900.0,130.9903,130.9983,130.9426,130.9823,15900.0
2014-04-23 14:05:00,164.67,164.7,164.59,164.69,30800.0,130.9823,131.0062,130.9187,130.9983,30800.0
2014-04-23 14:10:00,164.68,164.68,164.62,164.62,10200.0,130.9903,130.9903,130.9426,130.9426,10200.0
2014-04-23 14:15:00,164.62,164.62,164.55,164.57,24700.0,130.9426,130.9426,130.8869,130.9028,24700.0
2014-04-23 14:20:00,164.58,164.61,164.56,164.57,9500.0,130.9108,130.9346,130.8948,130.9028,9500.0
2014-04-23 14:25:00,164.57,164.64,164.57,164.64,18300.0,130.9028,130.9585,130.9028,130.9585,18300.0
2014-04-23 14:30:00,164.62,164.63,164.57,164.62,31700.0,130.9426,130.9505,130.9028,130.9426,31700.0
2014-04-23 14:35:00,164.62,164.64,164.56,164.58,14100.0,130.9426,130.9585,130.8948,130.9108,14100.0
2014-04-23 14:40:00,164.58,164.64,164.57,164.59,17700.0,130.9108,130.9585,130.9028,130.9187,17700.0
2014-04-23 14:45:00,164.59,164.64,164.56,164.6,28900.0,130.9187,130.9585,130.8948,130.9267,28900.0
2014-04-23 14:50:00,164.61,164.72,164.61,164.7,38000.0,130.9346,131.0221,130.9346,131.0062,38000.0
2014-04-23 14:55:00,164.71,164.74,164.71,164.71,15000.0,131.0142,131.038,131.0142,131.0142,15000.0
2014-04-23 15:00:00,164.7,164.72,164.68,164.7,29500.0,131.0062,131.0221,130.9903,131.0062,29500.0
2014-04-23 15:05:00,164.71,164.77,164.7,164.75,32000.0,131.0142,131.0619,131.0062,131.046,32000.0
2014-04-23 15:10:00,164.75,164.77,164.72,164.76,13500.0,131.046,131.0619,131.0221,131.0539,13500.0
2014-04-23 15:15:00,164.75,164.77,164.71,164.72,13800.0,131.046,131.0619,131.0142,131.0221,13800.0
2014-04-23 15:20:00,164.73,164.81,164.73,164.77,23100.0,131.0301,131.0937,131.0301,131.0619,23100.0
2014-04-23 15:25:00,164.77,164.77,164.7,164.71,24500.0,131.0619,131.0619,131.0062,131.0142,24500.0
2014-04-23 15:30:00,164.71,164.75,164.7,164.71,50700.0,131.0142,131.046,131.0062,131.0142,50700.0
2014-04-23 15:35:00,164.71,164.82,164.69,164.8,42300.0,131.0142,131.1017,130.9983,131.0858,42300.0
2014-04-23 15:40:00,164.81,164.81,164.71,164.78,85900.0,131.0937,131.0937,131.0142,131.0698,85900.0
2014-04-23 15:45:00,164.78,164.78,164.7,164.78,73700.0,131.0698,131.0698,131.0062,131.0698,73700.0
2014-04-23 15:50:00,164.79,164.81,164.75,164.75,71900.0,131.0778,131.0937,131.046,131.046,71900.0
2014-04-23 15:55:00,164.75,164.78,164.67,164.67,205900.0,131.046,131.0698,130.9823,130.9823,205900.0
2014-04-24 09:30:00,165.01,165.1,164.85,165.03,281300.0,131.2528,131.3244,131.1255,131.2687,281300.0
2014-04-24 09:35:00,165.02,165.04,164.74,164.83,127400.0,131.2607,131.2767,131.038,131.1096,127400.0
2014-04-24 09:40:00,164.81,164.81,164.53,164.56,126500.0,131.0937,131.0937,130.871,130.8948,126500.0
2014-04-24 09:45:00,164.56,164.65,164.23,164.33,209500.0,130.8948,130.9664,130.6324,130.7119,209500.0
2014-04-24 09:50:00,164.28,164.51,164.25,164.49,157800.0,130.6721,130.8551,130.6483,130.8392,157800.0
2014-04-24 09:55:00,164.49,164.58,164.38,164.48,106000.0,130.8392,130.9108,130.7517,130.8312,106000.0
2014-04-24 10:00:00,164.47,164.47,164.24,164.43,128400.0,130.8233,130.8233,130.6403,130.7914,128400.0
2014-04-24 10:05:00,164.42,164.46,164.19,164.29,136600.0,130.7835,130.8153,130.6005,130.6801,136600.0
2014-04-24 10:10:00,164.29,164.44,164.21,164.42,113900.0,130.6801,130.7994,130.6165,130.7835,113900.0
2014-04-24 10:15:00,164.42,164.63,164.39,164.56,93700.0,130.7835,130.9505,130.7596,130.8948,93700.0
2014-04-24 10:20:00,164.59,164.67,164.54,164.57,57500.0,130.9187,130.9823,130.8789,130.9028,57500.0
2014-04-24 10:25:00,164.58,164.68,164.49,164.67,51500.0,130.9108,130.9903,130.8392,130.9823,51500.0
2014-04-24 10:30:00,164.68,164.75,164.56,164.62,78400.0,130.9903,131.046,130.8948,130.9426,78400.0
2014-04-24 10:35:00,164.61,164.73,164.61,164.67,55000.0,130.9346,131.0301,130.9346,130.9823,55000.0
2014-04-24 10:40:00,164.67,164.74,164.57,164.59,80400.0,130.9823,131.038,130.9028,130.9187,80400.0
2014-04-24 10:45:00,164.59,164.66,164.51,164.51,45000.0,130.9187,130.9744,130.8551,130.8551,45000.0
2014-04-24 10:50:00,164.51,164.56,164.48,164.53,50900.0,130.8551,130.8948,130.8312,130.871,50900.0
2014-04-24 10:55:00,164.54,164.65,164.49,164.62,47200.0,130.8789,130.9664,130.8392,130.9426,47200.0
2014-04-24 11:00:00,164.62,164.68,164.55,164.68,62800.0,130.9426,130.9903,130.8869,130.9903,62800.0
2014-04-24 11:05:00,164.67,164.84,164.65,164.8,60800.0,130.9823,131.1176,130.9664,131.0858,60800.0
2014-04-24 11:10:00,164.8,164.93,164.79,164.87,57700.0,131.0858,131.1892,131.0778,131.1414,57700.0
2014-04-24 11:15:00,164.87,165.02,164.86,164.98,62900.0,131.1414,131.2607,131.1335,131.2289,62900.0
2014-04-24 11:20:00,165.01,165.11,165.0,165.01,50400.0,131.2528,131.3323,131.2448,131.2528,50400.0
2014-04-24 11:25:00,165.0,165.04,164.94,164.98,39300.0,131.2448,131.2767,131.1971,131.2289,39300.0
2014-04-24 11:30:00,164.99,165.02,164.96,165.02,30800.0,131.2369,131.2607,131.213,131.2607,30800.0
2014-04-24 11:35:00,165.03,165.11,164.97,165.07,50000.0,131.2687,131.3323,131.221,131.3005,50000.0
2014-04-24 11:40:00,165.08,165.08,165.0,165.01,21600.0,131.3085,131.3085,131.2448,131.2528,21600.0
2014-04-24 11:45:00,165.02,165.02,164.94,164.97,19200.0,131.2607,131.2607,131.1971,131.221,19200.0
2014-04-24 11:50:00,164.98,164.98,164.85,164.91,28100.0,131.2289,131.2289,131.1255,131.1732,28100.0
2014-04-24 11:55:00,164.91,164.93,164.88,164.9,13700.0,131.1732,131.1892,131.1494,131.1653,13700.0
2014-04-24 12:00:00,164.92,165.0,164.88,164.9,32400.0,131.1812,131.2448,131.1494,131.1653,32400.0
2014-04-24 12:05:00,164.91,164.95,164.87,164.89,11800.0,131.1732,131.2051,131.1414,131.1573,11800.0
2014-04-24 12:10:00,164.9,164.9,164.81,164.83,11900.0,131.1653,131.1653,131.0937,131.1096,11900.0
2014-04-24 12:15:00,164.84,164.85,164.79,164.81,18300.0,131.1176,131.1255,131.0778,131.0937,18300.0
2014-04-24 12:20:00,164.8,164.92,164.8,164.87,48000.0,131.0858,131.1812,131.0858,131.1414,48000.0
2014-04-24 12:25:00,164.89,164.91,164.85,164.89,9300.0,131.1573,131.1732,131.1255,131.1573,9300.0
2014-04-24 12:30:00,164.89,164.9,164.86,164.9,7700.0,131.1573,131.1653,131.1335,131.1653,7700.0
2014-04-24 12:35:00,164.91,164.93,164.88,164.88,8900.0,131.1732,131.1892,131.1494,131.1494,8900.0
2014-04-24 12:40:00,164.88,164.89,164.84,164.86,13200.0,131.1494,131.1573,131.1176,131.1335,13200.0
2014-04-24 12:45:00,164.86,164.89,164.84,164.85,11500.0,131.1335,131.1573,131.1176,131.1255,11500.0
2014-04-24 12:50:00,164.84,164.85,164.81,164.85,12600.0,131.1176,131.1255,131.0937,131.1255,12600.0
2014-04-24 12:55:00,164.85,164.98,164.84,164.96,18100.0,131.1255,131.2289,131.1176,131.213,18100.0
2014-04-24 13:00:00,164.96,164.99,164.91,164.91,23600.0,131.213,131.2369,131.1732,131.1732,23600.0
2014-04-24 13:05:00,164.91,164.92,164.88,164.88,6100.0,131.1732,131.1812,131.1494,131.1494,6100.0
2014-04-24 13:10:00,164.88,164.89,164.86,164.88,7100.0,131.1494,131.1573,131.1335,131.1494,7100.0
2014-04-24 13:15:00,164.88,164.93,164.87,164.93,7500.0,131.1494,131.1892,131.1414,131.1892,7500.0
2014-04-24 13:20:00,164.92,164.94,164.9,164.9,7500.0,131.1812,131.1971,131.1653,131.1653,7500.0
2014-04-24 13:25:00,164.92,164.94,164.87,164.87,9400.0,131.1812,131.1971,131.1414,131.1414,9400.0
2014-04-24 13:30:00,164.87,164.87,164.8,164.8,16700.0,131.1414,131.1414,131.0858,131.0858,16700.0
2014-04-24 13:35:00,164.79,164.79,164.52,164.54,59500.0,131.0778,131.0778,130.863,130.8789,59500.0
2014-04-24 13:40:00,164.53,164.65,164.51,164.64,30200.0,130.871,130.9664,130.8551,130.9585,30200.0
2014-04-24 13:45:00,164.65,164.65,164.49,164.51,36000.0,130.9664,130.9664,130.8392,130.8551,36000.0
2014-04-24 13:50:00,164.53,164.6,164.5,164.5,31500.0,130.871,130.9267,130.8471,130.8471,31500.0
2014-04-24 13:55:00,164.53,164.55,164.39,164.47,53900.0,130.871,130.8869,130.7596,130.8233,53900.0
2014-04-24 14:00:00,164.47,164.54,164.44,164.54,21200.0,130.8233,130.8789,130.7994,130.8789,21200.0
2014-04-24 14:05:00,164.53,164.66,164.5,164.5,46400.0,130.871,130.9744,130.8471,130.8471,46400.0
2014-04-24 14:10:00,164.5,164.55,164.42,164.54,55400.0,130.8471,130.8869,130.7835,130.8789,55400.0
2014-04-24 14:15:00,164.53,164.63,164.5,164.54,32100.0,130.871,130.9505,130.8471,130.8789,32100.0
2014-04-24 14:20:00,164.54,164.57,164.44,164.45,16600.0,130.8789,130.9028,130.7994,130.8074,16600.0
2014-04-24 14:25:00,164.44,164.56,164.44,164.53,25300.0,130.7994,130.8948,130.7994,130.871,25300.0
2014-04-24 14:30:00,164.55,164.63,164.49,164.63,19200.0,130.8869,130.9505,130.8392,130.9505,19200.0
2014-04-24 14:35:00,164.62,164.74,164.58,164.71,25000.0,130.9426,131.038,130.9108,131.0142,25000.0
2014-04-24 14:40:00,164.7,164.71,164.57,164.57,15700.0,131.0062,131.0142,130.9028,130.9028,15700.0
2014-04-24 14:45:00,164.57,164.65,164.57,164.63,12400.0,130.9028,130.9664,130.9028,130.9505,12400.0
2014-04-24 14:50:00,164.63,164.64,164.54,164.59,10500.0,130.9505,130.9585,130.8789,130.9187,10500.0
2014-04-24 14:55:00,164.58,164.68,164.55,164.67,11500.0,130.9108,130.9903,130.8869,130.9823,11500.0
2014-04-24 15:00:00,164.67,164.84,164.66,164.81,34800.0,130.9823,131.1176,130.9744,131.0937,34800.0
2014-04-24 15:05:00,164.81,164.81,164.76,164.76,20300.0,131.0937,131.0937,131.0539,131.0539,20300.0
2014-04-24 15:10:00,164.77,164.79,164.72,164.79,11700.0,131.0619,131.0778,131.0221,131.0778,11700.0
2014-04-24 15:15:00,164.81,164.81,164.69,164.74,35300.0,131.0937,131.0937,130.9983,131.038,35300.0
2014-04-24 15:20:00,164.74,164.82,164.7,164.82,113900.0,131.038,131.1017,131.0062,131.1017,113900.0
2014-04-24 15:25:00,164.81,164.81,164.68,164.69,20900.0,131.0937,131.0937,130.9903,130.9983,20900.0
2014-04-24 15:30:00,164.71,164.77,164.6,164.63,30300.0,131.0142,131.0619,130.9267,130.9505,30300.0
2014-04-24 15:35:00,164.63,164.71,164.62,164.7,26800.0,130.9505,131.0142,130.9426,131.0062,26800.0
2014-04-24 15:40:00,164.72,164.76,164.66,164.67,24500.0,131.0221,131.0539,130.9744,130.9823,24500.0
2014-04-24 15:45:00,164.68,164.7,164.59,164.66,49100.0,130.9903,131.0062,130.9187,130.9744,49100.0
2014-04-24 15:50:00,164.68,164.72,164.63,164.69,46100.0,130.9903,131.0221,130.9505,130.9983,46100.0
2014-04-24 15:55:00,164.68,164.73,164.61,164.7,159200.0,130.9903,131.0301,130.9346,131.0062,159200.0
2014-04-25 09:30:00,164.08,164.19,164.01,164.05,174500.0,130.513,130.6005,130.4574,130.4892,174500.0
2014-04-25 09:35:00,164.02,164.03,163.72,163.8,151100.0,130.4653,130.4733,130.2267,130.2903,151100.0
2014-04-25 09:40:00,163.79,163.93,163.74,163.88,93900.0,130.2824,130.3937,130.2426,130.354,93900.0
2014-04-25 09:45:00,163.88,163.92,163.47,163.54,242800.0,130.354,130.3858,130.0278,130.0835,242800.0
2014-04-25 09:50:00,163.52,163.68,163.45,163.64,94000.0,130.0676,130.1949,130.0119,130.1631,94000.0
2014-04-25 09:55:00,163.68,163.76,163.5,163.56,86700.0,130.1949,130.2585,130.0517,130.0994,86700.0
2014-04-25 10:00:00,163.53,163.68,163.45,163.58,79300.0,130.0756,130.1949,130.0119,130.1153,79300.0
2014-04-25 10:05:00,163.55,163.73,163.49,163.69,87500.0,130.0915,130.2346,130.0437,130.2028,87500.0
2014-04-25 10:10:00,163.72,163.76,163.61,163.66,81100.0,130.2267,130.2585,130.1392,130.179,81100.0
2014-04-25 10:15:00,163.67,163.81,163.66,163.73,68600.0,130.1869,130.2983,130.179,130.2346,68600.0
2014-04-25 10:20:00,163.72,163.78,163.67,163.72,47300.0,130.2267,130.2744,130.1869,130.2267,47300.0
2014-04-25 10:25:00,163.73,163.73,163.65,163.65,47400.0,130.2346,130.2346,130.171,130.171,47400.0
2014-04-25 10:30:00,163.65,163.65,163.53,163.55,87000.0,130.171,130.171,130.0756,130.0915,87000.0
2014-04-25 10:35:00,163.55,163.55,163.35,163.45,127900.0,130.0915,130.0915,129.9324,130.0119,127900.0
2014-04-25 10:40:00,163.45,163.5,163.37,163.4,52500.0,130.0119,130.0517,129.9483,129.9722,52500.0
2014-04-25 10:45:00,163.39,163.48,163.34,163.34,45800.0,129.9642,130.0358,129.9244,129.9244,45800.0
2014-04-25 10:50:00,163.36,163.42,163.23,163.28,63000.0,129.9403,129.9881,129.8369,129.8767,63000.0
2014-04-25 10:55:00,163.26,163.33,163.23,163.25,85500.0,129.8608,129.9165,129.8369,129.8528,85500.0
2014-04-25 11:00:00,163.25,163.26,163.21,163.23,100900.0,129.8528,129.8608,129.821,129.8369,100900.0
2014-04-25 11:05:00,163.24,163.24,163.07,163.15,100800.0,129.8449,129.8449,129.7097,129.7733,100800.0
2014-04-25 11:10:00,163.14,163.27,163.06,163.24,70700.0,129.7653,129.8688,129.7017,129.8449,70700.0
2014-04-25 11:15:00,163.23,163.27,163.19,163.24,69200.0,129.8369,129.8688,129.8051,129.8449,69200.0
2014-04-25 11:20:00,163.25,163.27,163.18,163.25,36600.0,129.8528,129.8688,129.7972,129.8528,36600.0
2014-04-25 11:25:00,163.25,163.4,163.25,163.38,45900.0,129.8528,129.9722,129.8528,129.9562,45900.0
2014-04-25 11:30:00,163.39,163.43,163.33,163.33,41800.0,129.9642,129.996,129.9165,129.9165,41800.0
2014-04-25 11:35:00,163.33,163.41,163.33,163.38,30500.0,129.9165,129.9801,129.9165,129.9562,30500.0
2014-04-25 11:40:00,163.37,163.42,163.31,163.35,36200.0,129.9483,129.9881,129.9006,129.9324,36200.0
2014-04-25 11:45:00,163.37,163.42,163.3,163.39,35400.0,129.9483,129.9881,129.8926,129.9642,35400.0
2014-04-25 11:50:00,163.38,163.57,163.36,163.54,70700.0,129.9562,130.1074,129.9403,130.0835,70700.0
2014-04-25 11:55:00,163.55,163.58,163.51,163.52,38200.0,130.0915,130.1153,130.0597,130.0676,38200.0
2014-04-25 12:00:00,163.52,163.56,163.48,163.49,38900.0,130.0676,130.0994,130.0358,130.0437,38900.0
2014-04-25 12:05:00,163.49,163.59,163.46,163.57,21900.0,130.0437,130.1233,130.0199,130.1074,21900.0
2014-04-25 12:10:00,163.58,163.67,163.57,163.58,52000.0,130.1153,130.1869,130.1074,130.1153,52000.0
2014-04-25 12:15:00,163.6,163.64,163.57,163.59,24700.0,130.1312,130.1631,130.1074,130.1233,24700.0
2014-04-25 12:20:00,163.59,163.6,163.55,163.57,10000.0,130.1233,130.1312,130.0915,130.1074,10000.0
2014-04-25 12:25:00,163.58,163.65,163.58,163.61,38900.0,130.1153,130.171,130.1153,130.1392,38900.0
2014-04-25 12:30:00,163.61,163.64,163.6,163.6,20700.0,130.1392,130.1631,130.1312,130.1312,20700.0
2014-04-25 12:35:00,163.59,163.6,163.46,163.47,29500.0,130.1233,130.1312,130.0199,130.0278,29500.0
2014-04-25 12:40:00,163.47,163.5,163.42,163.43,17300.0,130.0278,130.0517,129.9881,129.996,17300.0
2014-04-25 12:45:00,163.44,163.47,163.37,163.39,28800.0,130.004,130.0278,129.9483,129.9642,28800.0
2014-04-25 12:50:00,163.39,163.4,163.36,163.4,11400.0,129.9642,129.9722,129.9403,129.9722,11400.0
2014-04-25 12:55:00,163.4,163.43,163.39,163.43,27700.0,129.9722,129.996,129.9642,129.996,27700.0
2014-04-25 13:00:00,163.43,163.43,163.24,163.24,31900.0,129.996,129.996,129.8449,129.8449,31900.0
2014-04-25 13:05:00,163.23,163.31,163.21,163.29,29700.0,129.8369,129.9006,129.821,129.8847,29700.0
2014-04-25 13:10:00,163.29,163.3,163.2,163.2,21900.0,129.8847,129.8926,129.8131,129.8131,21900.0
2014-04-25 13:15:00,163.21,163.24,163.16,163.19,46800.0,129.821,129.8449,129.7813,129.8051,46800.0
2014-04-25 13:20:00,163.19,163.23,163.19,163.23,12000.0,129.8051,129.8369,129.8051,129.8369,12000.0
2014-04-25 13:25:00,163.25,163.34,163.25,163.29,13700.0,129.8528,129.9244,129.8528,129.8847,13700.0
2014-04-25 13:30:00,163.28,163.28,163.17,163.19,22500.0,129.8767,129.8767,129.7892,129.8051,22500.0
2014-04-25 13:35:00,163.18,163.25,163.15,163.25,13900.0,129.7972,129.8528,129.7733,129.8528,13900.0
2014-04-25 13:40:00,163.23,163.34,163.23,163.31,13600.0,129.8369,129.9244,129.8369,129.9006,13600.0
2014-04-25 13:45:00,163.32,163.38,163.3,163.31,230200.0,129.9085,129.9562,129.8926,129.9006,230200.0
2014-04-25 13:50:00,163.32,163.34,163.23,163.28,19300.0,129.9085,129.9244,129.8369,129.8767,19300.0
2014-04-25 13:55:00,163.29,163.33,163.27,163.28,13000.0,129.8847,129.9165,129.8688,129.8767,13000.0
2014-04-25 14:00:00,163.29,163.31,163.15,163.15,41600.0,129.8847,129.9006,129.7733,129.7733,41600.0
2014-04-25 14:05:00,163.16,163.22,163.14,163.2,31800.0,129.7813,129.829,129.7653,129.8131,31800.0
2014-04-25 14:10:00,163.19,163.19,163.09,163.11,42100.0,129.8051,129.8051,129.7256,129.7415,42100.0
2014-04-25 14:15:00,163.11,163.12,163.03,163.05,108700.0,129.7415,129.7494,129.6779,129.6938,108700.0
2014-04-25 14:20:00,163.06,163.11,163.0,163.11,40700.0,129.7017,129.7415,129.654,129.7415,40700.0
2014-04-25 14:25:00,163.11,163.19,163.08,163.11,39000.0,129.7415,129.8051,129.7176,129.7415,39000.0
2014-04-25 14:30:00,163.1,163.16,163.0,163.16,65400.0,129.7335,129.7813,129.654,129.7813,65400.0
2014-04-25 14:35:00,163.17,163.35,163.15,163.34,50700.0,129.7892,129.9324,129.7733,129.9244,50700.0
2014-04-25 14:40:00,163.32,163.35,163.2,163.2,27100.0,129.9085,129.9324,129.8131,129.8131,27100.0
2014-04-25 14:45:00,163.2,163.28,163.19,163.23,14800.0,129.8131,129.8767,129.8051,129.8369,14800.0
2014-04-25 14:50:00,163.25,163.37,163.25,163.3,34300.0,129.8528,129.9483,129.8528,129.8926,34300.0
2014-04-25 14:55:00,163.29,163.33,163.2,163.2,29100.0,129.8847,129.9165,129.8131,129.8131,29100.0
2014-04-25 15:00:00,163.22,163.33,163.21,163.32,14100.0,129.829,129.9165,129.821,129.9085,14100.0
2014-04-25 15:05:00,163.34,163.37,163.26,163.27,20600.0,129.9244,129.9483,129.8608,129.8688,20600.0
2014-04-25 15:10:00,163.27,163.3,163.21,163.26,54900.0,129.8688,129.8926,129.821,129.8608,54900.0
2014-04-25 15:15:00,163.25,163.31,163.15,163.26,31200.0,129.8528,129.9006,129.7733,129.8608,31200.0
2014-04-25 15:20:00,163.25,163.32,163.25,163.28,30800.0,129.8528,129.9085,129.8528,129.8767,30800.0
2014-04-25 15:25:00,163.3,163.48,163.28,163.44,87200.0,129.8926,130.0358,129.8767,130.004,87200.0
2014-04-25 15:30:00,163.43,163.53,163.37,163.42,79000.0,129.996,130.0756,129.9483,129.9881,79000.0
2014-04-25 15:35:00,163.41,163.46,163.36,163.36,68200.0,129.9801,130.0199,129.9403,129.9403,68200.0
2014-04-25 15:40:00,163.37,163.48,163.33,163.43,52800.0,129.9483,130.0358,129.9165,129.996,52800.0
2014-04-25 15:45:00,163.43,163.57,163.38,163.47,114100.0,129.996,130.1074,129.9562,130.0278,114100.0
2014-04-25 15:50:00,163.46,163.47,163.39,163.41,124300.0,130.0199,130.0278,129.9642,129.9801,124300.0
2014-04-25 15:55:00,163.41,163.42,163.23,163.34,317200.0,129.9801,129.9881,129.8369,129.9244,317200.0
2014-04-28 09:30:00,164.13,164.47,164.11,164.35,339800.0,130.5528,130.8233,130.5369,130.7278,339800.0
2014-04-28 09:35:00,164.35,164.35,163.96,164.0,123000.0,130.7278,130.7278,130.4176,130.4494,123000.0
2014-04-28 09:40:00,164.0,164.03,163.89,164.02,89100.0,130.4494,130.4733,130.3619,130.4653,89100.0
2014-04-28 09:45:00,164.01,164.1,163.9,163.9,117700.0,130.4574,130.529,130.3699,130.3699,117700.0
2014-04-28 09:50:00,163.9,164.26,163.9,164.21,87400.0,130.3699,130.6562,130.3699,130.6165,87400.0
2014-04-28 09:55:00,164.19,164.25,164.16,164.17,50000.0,130.6005,130.6483,130.5767,130.5846,50000.0
2014-04-28 10:00:00,164.19,164.35,164.15,164.23,85600.0,130.6005,130.7278,130.5687,130.6324,85600.0
2014-04-28 10:05:00,164.21,164.29,164.1,164.26,62800.0,130.6165,130.6801,130.529,130.6562,62800.0
2014-04-28 10:10:00,164.25,164.33,164.15,164.32,54000.0,130.6483,130.7119,130.5687,130.7039,54000.0
2014-04-28 10:15:00,164.33,164.53,164.33,164.52,105200.0,130.7119,130.871,130.7119,130.863,105200.0
2014-04-28 10:20:00,164.52,164.62,164.52,164.56,44100.0,130.863,130.9426,130.863,130.8948,44100.0
2014-04-28 10:25:00,164.54,164.59,164.47,164.52,52100.0,130.8789,130.9187,130.8233,130.863,52100.0
2014-04-28 10:30:00,164.51,164.68,164.51,164.66,81300.0,130.8551,130.9903,130.8551,130.9744,81300.0
2014-04-28 10:35:00,164.67,164.69,164.55,164.6,48900.0,130.9823,130.9983,130.8869,130.9267,48900.0
2014-04-28 10:40:00,164.61,164.66,164.57,164.64,57600.0,130.9346,130.9744,130.9028,130.9585,57600.0
2014-04-28 10:45:00,164.63,164.63,164.5,164.51,90200.0,130.9505,130.9505,130.8471,130.8551,90200.0
2014-04-28 10:50:00,164.51,164.57,164.4,164.4,36200.0,130.8551,130.9028,130.7676,130.7676,36200.0
2014-04-28 10:55:00,164.4,164.49,164.4,164.43,26900.0,130.7676,130.8392,130.7676,130.7914,26900.0
2014-04-28 11:00:00,164.41,164.53,164.41,164.49,47800.0,130.7755,130.871,130.7755,130.8392,47800.0
2014-04-28 11:05:00,164.49,164.53,164.43,164.49,48400.0,130.8392,130.871,130.7914,130.8392,48400.0
2014-04-28 11:10:00,164.49,164.52,164.19,164.23,79400.0,130.8392,130.863,130.6005,130.6324,79400.0
2014-04-28 11:15:00,164.21,164.23,164.15,164.21,64500.0,130.6165,130.6324,130.5687,130.6165,64500.0
2014-04-28 11:20:00,164.22,164.26,163.99,164.0,72900.0,130.6244,130.6562,130.4415,130.4494,72900.0
2014-04-28 11:25:00,164.01,164.08,163.92,163.93,136200.0,130.4574,130.513,130.3858,130.3937,136200.0
2014-04-28 11:30:00,163.93,164.05,163.93,164.03,52200.0,130.3937,130.4892,130.3937,130.4733,52200.0
2014-04-28 11:35:00,164.04,164.17,164.02,164.06,47200.0,130.4812,130.5846,130.4653,130.4971,47200.0
2014-04-28 11:40:00,164.06,164.08,163.98,163.98,33200.0,130.4971,130.513,130.4335,130.4335,33200.0
2014-04-28 11:45:00,163.97,164.06,163.96,164.03,54800.0,130.4255,130.4971,130.4176,130.4733,54800.0
2014-04-28 11:50:00,164.03,164.11,163.95,163.96,45500.0,130.4733,130.5369,130.4096,130.4176,45500.0
2014-04-28 11:55:00,163.95,163.95,163.64,163.66,133400.0,130.4096,130.4096,130.1631,130.179,133400.0
2014-04-28 12:00:00,163.65,163.76,163.61,163.73,65200.0,130.171,130.2585,130.1392,130.2346,65200.0
2014-04-28 12:05:00,163.75,163.77,163.66,163.69,55700.0,130.2506,130.2665,130.179,130.2028,55700.0
2014-04-28 12:10:00,163.69,163.91,163.69,163.87,104800.0,130.2028,130.3778,130.2028,130.346,104800.0
2014-04-28 12:15:00,163.86,163.97,163.86,163.95,50300.0,130.3381,130.4255,130.3381,130.4096,50300.0
2014-04-28 12:20:00,163.95,163.95,163.83,163.86,42900.0,130.4096,130.4096,130.3142,130.3381,42900.0
2014-04-28 12:25:00,163.88,163.97,163.79,163.9,51500.0,130.354,130.4255,130.2824,130.3699,51500.0
2014-04-28 12:30:00,163.91,164.0,163.86,163.95,50800.0,130.3778,130.4494,130.3381,130.4096,50800.0
2014-04-28 12:35:00,163.95,163.96,163.81,163.81,45800.0,130.4096,130.4176,130.2983,130.2983,45800.0
2014-04-28 12:40:00,163.83,163.94,163.81,163.83,38600.0,130.3142,130.4017,130.2983,130.3142,38600.0
2014-04-28 12:45:00,163.86,163.95,163.86,163.92,33800.0,130.3381,130.4096,130.3381,130.3858,33800.0
2014-04-28 12:50:00,163.91,163.91,163.76,163.82,42600.0,130.3778,130.3778,130.2585,130.3062,42600.0
2014-04-28 12:55:00,163.83,163.83,163.71,163.75,25400.0,130.3142,130.3142,130.2187,130.2506,25400.0
2014-04-28 13:00:00,163.74,163.74,163.54,163.57,149900.0,130.2426,130.2426,130.0835,130.1074,149900.0
2014-04-28 13:05:00,163.57,163.58,163.43,163.46,124300.0,130.1074,130.1153,129.996,130.0199,124300.0
2014-04-28 13:10:00,163.46,163.52,163.34,163.34,100200.0,130.0199,130.0676,129.9244,129.9244,100200.0
2014-04-28 13:15:00,163.34,163.34,163.24,163.3,111600.0,129.9244,129.9244,129.8449,129.8926,111600.0
2014-04-28 13:20:00,163.28,163.28,163.0,163.08,176600.0,129.8767,129.8767,129.654,129.7176,176600.0
2014-04-28 13:25:00,163.08,163.15,163.03,163.1,111600.0,129.7176,129.7733,129.6779,129.7335,111600.0
2014-04-28 13:30:00,163.11,163.13,162.81,162.86,175800.0,129.7415,129.7574,129.5029,129.5426,175800.0
2014-04-28 13:35:00,162.85,162.95,162.78,162.91,137600.0,129.5347,129.6142,129.479,129.5824,137600.0
2014-04-28 13:40:00,162.9,162.99,162.9,162.95,84000.0,129.5744,129.646,129.5744,129.6142,84000.0
2014-04-28 13:45:00,162.96,163.02,162.87,163.02,80300.0,129.6222,129.6699,129.5506,129.6699,80300.0
2014-04-28 13:50:00,163.02,163.21,163.02,163.09,198200.0,129.6699,129.821,129.6699,129.7256,198200.0
2014-04-28 13:55:00,163.09,163.16,163.01,163.08,52500.0,129.7256,129.7813,129.6619,129.7176,52500.0
2014-04-28 14:00:00,163.07,163.11,162.88,162.96,124100.0,129.7097,129.7415,129.5585,129.6222,124100.0
2014-04-28 14:05:00,162.93,163.06,162.86,163.06,72000.0,129.5983,129.7017,129.5426,129.7017,72000.0
2014-04-28 14:10:00,163.08,163.28,163.08,163.22,72500.0,129.7176,129.8767,129.7176,129.829,72500.0
2014-04-28 14:15:00,163.23,163.34,163.22,163.32,57500.0,129.8369,129.9244,129.829,129.9085,57500.0
2014-04-28 14:20:00,163.31,163.49,163.27,163.49,51800.0,129.9006,130.0437,129.8688,130.0437,51800.0
2014-04-28 14:25:00,163.49,163.5,163.4,163.47,131400.0,130.0437,130.0517,129.9722,130.0278,131400.0
2014-04-28 14:30:00,163.47,163.56,163.36,163.41,78700.0,130.0278,130.0994,129.9403,129.9801,78700.0
2014-04-28 14:35:00,163.41,163.5,163.37,163.44,36100.0,129.9801,130.0517,129.9483,130.004,36100.0
2014-04-28 14:40:00,163.43,163.43,163.28,163.35,30000.0,129.996,129.996,129.8767,129.9324,30000.0
2014-04-28 14:45:00,163.33,163.63,163.32,163.6,35700.0,129.9165,130.1551,129.9085,130.1312,35700.0
2014-04-28 14:50:00,163.61,163.7,163.57,163.59,85200.0,130.1392,130.2108,130.1074,130.1233,85200.0
2014-04-28 14:55:00,163.6,163.63,163.47,163.48,47600.0,130.1312,130.1551,130.0278,130.0358,47600.0
2014-04-28 15:00:00,163.51,163.65,163.48,163.64,55900.0,130.0597,130.171,130.0358,130.1631,55900.0
2014-04-28 15:05:00,163.64,163.88,163.58,163.87,82300.0,130.1631,130.354,130.1153,130.346,82300.0
2014-04-28 15:10:00,163.86,164.09,163.83,164.06,127300.0,130.3381,130.521,130.3142,130.4971,127300.0
2014-04-28 15:15:00,164.05,164.23,164.02,164.21,169800.0,130.4892,130.6324,130.4653,130.6165,169800.0
2014-04-28 15:20:00,164.22,164.36,164.13,164.31,134400.0,130.6244,130.7358,130.5528,130.696,134400.0
2014-04-28 15:25:00,164.3,164.4,164.25,164.31,104500.0,130.688,130.7676,130.6483,130.696,104500.0
2014-04-28 15:30:00,164.3,164.49,164.3,164.35,127400.0,130.688,130.8392,130.688,130.7278,127400.0
2014-04-28 15:35:00,164.34,164.41,164.32,164.35,157500.0,130.7199,130.7755,130.7039,130.7278,157500.0
2014-04-28 15:40:00,164.34,164.44,164.31,164.42,80600.0,130.7199,130.7994,130.696,130.7835,80600.0
2014-04-28 15:45:00,164.41,164.42,164.28,164.32,94500.0,130.7755,130.7835,130.6721,130.7039,94500.0
2014-04-28 15:50:00,164.32,164.41,164.29,164.3,126500.0,130.7039,130.7755,130.6801,130.688,126500.0
2014-04-28 15:55:00,164.28,164.29,164.14,164.16,207100.0,130.6721,130.6801,130.5608,130.5767,207100.0
2014-04-29 09:30:00,164.62,164.95,164.59,164.93,280900.0,130.9426,131.2051,130.9187,131.1892,280900.0
2014-04-29 09:35:00,164.94,164.96,164.74,164.91,156400.0,131.1971,131.213,131.038,131.1732,156400.0
2014-04-29 09:40:00,164.92,165.06,164.83,164.91,102900.0,131.1812,131.2926,131.1096,131.1732,102900.0
2014-04-29 09:45:00,164.89,165.02,164.87,164.98,124800.0,131.1573,131.2607,131.1414,131.2289,124800.0
2014-04-29 09:50:00,164.98,165.06,164.95,165.02,91600.0,131.2289,131.2926,131.2051,131.2607,91600.0
2014-04-29 09:55:00,165.03,165.12,164.94,164.99,104200.0,131.2687,131.3403,131.1971,131.2369,104200.0
2014-04-29 10:00:00,164.99,165.09,164.94,165.03,73400.0,131.2369,131.3164,131.1971,131.2687,73400.0
2014-04-29 10:05:00,165.02,165.11,164.93,164.93,78400.0,131.2607,131.3323,131.1892,131.1892,78400.0
2014-04-29 10:10:00,164.93,164.95,164.76,164.78,69100.0,131.1892,131.2051,131.0539,131.0698,69100.0
2014-04-29 10:15:00,164.78,164.87,164.68,164.81,67300.0,131.0698,131.1414,130.9903,131.0937,67300.0
2014-04-29 10:20:00,164.8,164.86,164.73,164.74,62200.0,131.0858,131.1335,131.0301,131.038,62200.0
2014-04-29 10:25:00,164.74,164.75,164.49,164.56,181300.0,131.038,131.046,130.8392,130.8948,181300.0
2014-04-29 10:30:00,164.56,164.72,164.53,164.67,75600.0,130.8948,131.0221,130.871,130.9823,75600.0
2014-04-29 10:35:00,164.7,164.88,164.68,164.86,49600.0,131.0062,131.1494,130.9903,131.1335,49600.0
2014-04-29 10:40:00,164.86,164.98,164.83,164.94,65300.0,131.1335,131.2289,131.1096,131.1971,65300.0
2014-04-29 10:45:00,164.94,165.04,164.92,164.93,47200.0,131.1971,131.2767,131.1812,131.1892,47200.0
2014-04-29 10:50:00,164.94,165.0,164.88,164.92,70300.0,131.1971,131.2448,131.1494,131.1812,70300.0
2014-04-29 10:55:00,164.91,164.99,164.89,164.91,42600.0,131.1732,131.2369,131.1573,131.1732,42600.0
2014-04-29 11:00:00,164.92,165.06,164.9,165.01,81100.0,131.1812,131.2926,131.1653,131.2528,81100.0
2014-04-29 11:05:00,165.01,165.01,164.92,164.96,50200.0,131.2528,131.2528,131.1812,131.213,50200.0
2014-04-29 11:10:00,164.96,164.96,164.73,164.74,74500.0,131.213,131.213,131.0301,131.038,74500.0
2014-04-29 11:15:00,164.74,164.84,164.74,164.79,73900.0,131.038,131.1176,131.038,131.0778,73900.0
2014-04-29 11:20:00,164.78,164.93,164.78,164.91,64700.0,131.0698,131.1892,131.0698,131.1732,64700.0
2014-04-29 11:25:00,164.92,165.02,164.9,165.01,48200.0,131.1812,131.2607,131.1653,131.2528,48200.0
2014-04-29 11:30:00,165.02,165.07,164.99,165.07,74300.0,131.2607,131.3005,131.2369,131.3005,74300.0
2014-04-29 11:35:00,165.05,165.12,164.97,165.05,101300.0,131.2846,131.3403,131.221,131.2846,101300.0
2014-04-29 11:40:00,165.05,165.05,164.99,165.02,36700.0,131.2846,131.2846,131.2369,131.2607,36700.0
2014-04-29 11:45:00,165.03,165.06,164.95,165.01,50700.0,131.2687,131.2926,131.2051,131.2528,50700.0
2014-04-29 11:50:00,165.01,165.03,164.94,165.03,36100.0,131.2528,131.2687,131.1971,131.2687,36100.0
2014-04-29 11:55:00,165.04,165.1,165.02,165.05,30000.0,131.2767,131.3244,131.2607,131.2846,30000.0
2014-04-29 12:00:00,165.06,165.08,165.01,165.02,18800.0,131.2926,131.3085,131.2528,131.2607,18800.0
2014-04-29 12:05:00,165.03,165.09,165.02,165.04,23900.0,131.2687,131.3164,131.2607,131.2767,23900.0
2014-04-29 12:10:00,165.04,165.08,165.03,165.03,26200.0,131.2767,131.3085,131.2687,131.2687,26200.0
2014-04-29 12:15:00,165.02,165.04,164.95,165.03,21800.0,131.2607,131.2767,131.2051,131.2687,21800.0
2014-04-29 12:20:00,165.05,165.17,165.04,165.11,154800.0,131.2846,131.3801,131.2767,131.3323,154800.0
2014-04-29 12:25:00,165.11,165.15,165.05,165.14,26000.0,131.3323,131.3641,131.2846,131.3562,26000.0
2014-04-29 12:30:00,165.15,165.21,165.1,165.21,49800.0,131.3641,131.4119,131.3244,131.4119,49800.0
2014-04-29 12:35:00,165.21,165.27,165.19,165.19,50300.0,131.4119,131.4596,131.396,131.396,50300.0
2014-04-29 12:40:00,165.18,165.25,165.18,165.2,23600.0,131.388,131.4437,131.388,131.4039,23600.0
2014-04-29 12:45:00,165.2,165.21,165.16,165.17,42800.0,131.4039,131.4119,131.3721,131.3801,42800.0
2014-04-29 12:50:00,165.19,165.21,165.14,165.15,24700.0,131.396,131.4119,131.3562,131.3641,24700.0
2014-04-29 12:55:00,165.15,165.21,165.15,165.2,14800.0,131.3641,131.4119,131.3641,131.4039,14800.0
2014-04-29 13:00:00,165.2,165.22,165.18,165.19,16600.0,131.4039,131.4198,131.388,131.396,16600.0
2014-04-29 13:05:00,165.19,165.19,165.05,165.06,35300.0,131.396,131.396,131.2846,131.2926,35300.0
2014-04-29 13:10:00,165.06,165.11,165.02,165.03,30300.0,131.2926,131.3323,131.2607,131.2687,30300.0
2014-04-29 13:15:00,165.02,165.04,164.98,165.04,43600.0,131.2607,131.2767,131.2289,131.2767,43600.0
2014-04-29 13:20:00,165.03,165.09,165.0,165.05,30900.0,131.2687,131.3164,131.2448,131.2846,30900.0
2014-04-29 13:25:00,165.07,165.12,165.03,165.1,17300.0,131.3005,131.3403,131.2687,131.3244,17300.0
2014-04-29 13:30:00,165.12,165.12,165.04,165.08,20800.0,131.3403,131.3403,131.2767,131.3085,20800.0
2014-04-29 13:35:00,165.09,165.18,165.09,165.12,40900.0,131.3164,131.388,131.3164,131.3403,40900.0
2014-04-29 13:40:00,165.14,165.18,165.04,165.06,41900.0,131.3562,131.388,131.2767,131.2926,41900.0
2014-04-29 13:45:00,165.05,165.11,165.02,165.11,24700.0,131.2846,131.3323,131.2607,131.3323,24700.0
2014-04-29 13:50:00,165.13,165.15,165.1,165.13,31600.0,131.3482,131.3641,131.3244,131.3482,31600.0
2014-04-29 13:55:00,165.14,165.24,165.12,165.22,23000.0,131.3562,131.4357,131.3403,131.4198,23000.0
2014-04-29 14:00:00,165.21,165.24,165.19,165.2,79800.0,131.4119,131.4357,131.396,131.4039,79800.0
2014-04-29 14:05:00,165.19,165.21,165.17,165.2,20400.0,131.396,131.4119,131.3801,131.4039,20400.0
2014-04-29 14:10:00,165.21,165.21,165.15,165.16,15200.0,131.4119,131.4119,131.3641,131.3721,15200.0
2014-04-29 14:15:00,165.16,165.17,165.11,165.17,9800.0,131.3721,131.3801,131.3323,131.3801,9800.0
2014-04-29 14:20:00,165.16,165.19,165.15,165.16,16400.0,131.3721,131.396,131.3641,131.3721,16400.0
2014-04-29 14:25:00,165.16,165.19,165.1,165.1,21400.0,131.3721,131.396,131.3244,131.3244,21400.0
2014-04-29 14:30:00,165.11,165.13,165.08,165.11,49900.0,131.3323,131.3482,131.3085,131.3323,49900.0
2014-04-29 14:35:00,165.13,165.13,165.09,165.12,16100.0,131.3482,131.3482,131.3164,131.3403,16100.0
2014-04-29 14:40:00,165.12,165.16,165.1,165.14,22200.0,131.3403,131.3721,131.3244,131.3562,22200.0
2014-04-29 14:45:00,165.14,165.18,165.12,165.18,16400.0,131.3562,131.388,131.3403,131.388,16400.0
2014-04-29 14:50:00,165.17,165.18,165.12,165.14,9300.0,131.3801,131.388,131.3403,131.3562,9300.0
2014-04-29 14:55:00,165.14,165.17,165.14,165.16,10200.0,131.3562,131.3801,131.3562,131.3721,10200.0
2014-04-29 15:00:00,165.16,165.18,165.15,165.16,8500.0,131.3721,131.388,131.3641,131.3721,8500.0
2014-04-29 15:05:00,165.16,165.23,165.16,165.21,35500.0,131.3721,131.4278,131.3721,131.4119,35500.0
2014-04-29 15:10:00,165.22,165.23,165.17,165.17,29700.0,131.4198,131.4278,131.3801,131.3801,29700.0
2014-04-29 15:15:00,165.17,165.2,165.16,165.19,12600.0,131.3801,131.4039,131.3721,131.396,12600.0
2014-04-29 15:20:00,165.18,165.2,165.15,165.16,11000.0,131.388,131.4039,131.3641,131.3721,11000.0
2014-04-29 15:25:00,165.17,165.2,165.17,165.2,12400.0,131.3801,131.4039,131.3801,131.4039,12400.0
2014-04-29 15:30:00,165.2,165.2,165.13,165.14,21400.0,131.4039,131.4039,131.3482,131.3562,21400.0
2014-04-29 15:35:00,165.14,165.14,165.05,165.09,50300.0,131.3562,131.3562,131.2846,131.3164,50300.0
2014-04-29 15:40:00,165.09,165.11,164.99,165.03,65600.0,131.3164,131.3323,131.2369,131.2687,65600.0
2014-04-29 15:45:00,165.01,165.11,165.0,165.09,80300.0,131.2528,131.3323,131.2448,131.3164,80300.0
2014-04-29 15:50:00,165.1,165.1,165.03,165.05,52000.0,131.3244,131.3244,131.2687,131.2846,52000.0
2014-04-29 15:55:00,165.04,165.07,164.98,165.01,262600.0,131.2767,131.3005,131.2289,131.2528,262600.0
2014-04-30 09:30:00,164.92,165.02,164.83,164.97,162800.0,131.1812,131.2607,131.1096,131.221,162800.0
2014-04-30 09:35:00,164.97,165.13,164.89,165.05,80200.0,131.221,131.3482,131.1573,131.2846,80200.0
2014-04-30 09:40:00,165.05,165.15,164.88,165.01,110200.0,131.2846,131.3641,131.1494,131.2528,110200.0
2014-04-30 09:45:00,165.04,165.18,165.03,165.04,90800.0,131.2767,131.388,131.2687,131.2767,90800.0
2014-04-30 09:50:00,165.03,165.11,164.88,164.93,63900.0,131.2687,131.3323,131.1494,131.1892,63900.0
2014-04-30 09:55:00,164.94,165.0,164.88,164.94,50700.0,131.1971,131.2448,131.1494,131.1971,50700.0
2014-04-30 10:00:00,164.92,164.99,164.86,164.87,85000.0,131.1812,131.2369,131.1335,131.1414,85000.0
2014-04-30 10:05:00,164.88,165.03,164.83,164.97,91500.0,131.1494,131.2687,131.1096,131.221,91500.0
2014-04-30 10:10:00,164.98,165.08,164.98,165.03,21200.0,131.2289,131.3085,131.2289,131.2687,21200.0
2014-04-30 10:15:00,165.04,165.11,165.0,165.04,64700.0,131.2767,131.3323,131.2448,131.2767,64700.0
2014-04-30 10:20:00,165.04,165.1,165.0,165.08,41300.0,131.2767,131.3244,131.2448,131.3085,41300.0
2014-04-30 10:25:00,165.08,165.17,165.07,165.14,55000.0,131.3085,131.3801,131.3005,131.3562,55000.0
2014-04-30 10:30:00,165.15,165.21,165.09,165.12,75600.0,131.3641,131.4119,131.3164,131.3403,75600.0
2014-04-30 10:35:00,165.13,165.16,165.08,165.11,38300.0,131.3482,131.3721,131.3085,131.3323,38300.0
2014-04-30 10:40:00,165.12,165.12,165.06,165.08,21900.0,131.3403,131.3403,131.2926,131.3085,21900.0
2014-04-30 10:45:00,165.07,165.2,165.05,165.19,34400.0,131.3005,131.4039,131.2846,131.396,34400.0
2014-04-30 10:50:00,165.2,165.38,165.2,165.31,109000.0,131.4039,131.5471,131.4039,131.4914,109000.0
2014-04-30 10:55:00,165.32,165.34,165.22,165.23,58700.0,131.4994,131.5153,131.4198,131.4278,58700.0
2014-04-30 11:00:00,165.23,165.28,165.18,165.26,33300.0,131.4278,131.4676,131.388,131.4516,33300.0
2014-04-30 11:05:00,165.25,165.25,165.1,165.13,64700.0,131.4437,131.4437,131.3244,131.3482,64700.0
2014-04-30 11:10:00,165.12,165.12,165.0,165.01,58300.0,131.3403,131.3403,131.2448,131.2528,58300.0
2014-04-30 11:15:00,165.0,165.06,164.95,165.01,70700.0,131.2448,131.2926,131.2051,131.2528,70700.0
2014-04-30 11:20:00,165.0,165.08,164.99,165.05,23500.0,131.2448,131.3085,131.2369,131.2846,23500.0
2014-04-30 11:25:00,165.05,165.08,164.98,165.05,35800.0,131.2846,131.3085,131.2289,131.2846,35800.0
2014-04-30 11:30:00,165.04,165.13,165.04,165.11,24800.0,131.2767,131.3482,131.2767,131.3323,24800.0
2014-04-30 11:35:00,165.1,165.15,165.07,165.15,46600.0,131.3244,131.3641,131.3005,131.3641,46600.0
2014-04-30 11:40:00,165.12,165.16,165.11,165.13,14700.0,131.3403,131.3721,131.3323,131.3482,14700.0
2014-04-30 11:45:00,165.14,165.14,165.09,165.1,8900.0,131.3562,131.3562,131.3164,131.3244,8900.0
2014-04-30 11:50:00,165.11,165.16,165.11,165.16,14600.0,131.3323,131.3721,131.3323,131.3721,14600.0
2014-04-30 11:55:00,165.16,165.18,165.11,165.12,14500.0,131.3721,131.388,131.3323,131.3403,14500.0
2014-04-30 12:00:00,165.13,165.16,165.11,165.13,13100.0,131.3482,131.3721,131.3323,131.3482,13100.0
2014-04-30 12:05:00,165.13,165.2,165.13,165.19,9500.0,131.3482,131.4039,131.3482,131.396,9500.0
2014-04-30 12:10:00,165.19,165.25,165.18,165.21,19400.0,131.396,131.4437,131.388,131.4119,19400.0
2014-04-30 12:15:00,165.2,165.22,165.15,165.2,31800.0,131.4039,131.4198,131.3641,131.4039,31800.0
2014-04-30 12:20:00,165.2,165.2,165.15,165.17,4700.0,131.4039,131.4039,131.3641,131.3801,4700.0
2014-04-30 12:25:00,165.17,165.19,165.13,165.19,24800.0,131.3801,131.396,131.3482,131.396,24800.0
2014-04-30 12:30:00,165.19,165.21,165.14,165.21,41600.0,131.396,131.4119,131.3562,131.4119,41600.0
2014-04-30 12:35:00,165.22,165.22,165.16,165.19,16200.0,131.4198,131.4198,131.3721,131.396,16200.0
2014-04-30 12:40:00,165.19,165.22,165.18,165.2,20400.0,131.396,131.4198,131.388,131.4039,20400.0
2014-04-30 12:45:00,165.2,165.23,165.18,165.22,9300.0,131.4039,131.4278,131.388,131.4198,9300.0
2014-04-30 12:50:00,165.22,165.24,165.19,165.24,13600.0,131.4198,131.4357,131.396,131.4357,13600.0
2014-04-30 12:55:00,165.24,165.27,165.23,165.24,12600.0,131.4357,131.4596,131.4278,131.4357,12600.0
2014-04-30 13:00:00,165.23,165.28,165.23,165.25,9100.0,131.4278,131.4676,131.4278,131.4437,9100.0
2014-04-30 13:05:00,165.26,165.28,165.24,165.27,17200.0,131.4516,131.4676,131.4357,131.4596,17200.0
2014-04-30 13:10:00,165.25,165.28,165.23,165.23,12600.0,131.4437,131.4676,131.4278,131.4278,12600.0
2014-04-30 13:15:00,165.24,165.26,165.19,165.19,23600.0,131.4357,131.4516,131.396,131.396,23600.0
2014-04-30 13:20:00,165.18,165.23,165.13,165.2,23900.0,131.388,131.4278,131.3482,131.4039,23900.0
2014-04-30 13:25:00,165.2,165.26,165.19,165.25,23300.0,131.4039,131.4516,131.396,131.4437,23300.0
2014-04-30 13:30:00,165.24,165.26,165.2,165.24,14800.0,131.4357,131.4516,131.4039,131.4357,14800.0
2014-04-30 13:35:00,165.24,165.3,165.24,165.26,30800.0,131.4357,131.4835,131.4357,131.4516,30800.0
2014-04-30 13:40:00,165.25,165.25,165.19,165.22,39200.0,131.4437,131.4437,131.396,131.4198,39200.0
2014-04-30 13:45:00,165.23,165.25,165.19,165.21,46200.0,131.4278,131.4437,131.396,131.4119,46200.0
2014-04-30 13:50:00,165.2,165.23,165.19,165.21,46000.0,131.4039,131.4278,131.396,131.4119,46000.0
2014-04-30 13:55:00,165.22,165.24,165.16,165.18,34800.0,131.4198,131.4357,131.3721,131.388,34800.0
2014-04-30 14:00:00,165.15,165.47,164.95,165.4,178000.0,131.3641,131.6187,131.2051,131.563,178000.0
2014-04-30 14:05:00,165.39,165.42,165.05,165.28,140800.0,131.5551,131.5789,131.2846,131.4676,140800.0
2014-04-30 14:10:00,165.28,165.28,165.05,165.11,84000.0,131.4676,131.4676,131.2846,131.3323,84000.0
2014-04-30 14:15:00,165.1,165.27,165.08,165.24,116100.0,131.3244,131.4596,131.3085,131.4357,116100.0
2014-04-30 14:20:00,165.24,165.34,165.18,165.34,79300.0,131.4357,131.5153,131.388,131.5153,79300.0
2014-04-30 14:25:00,165.35,165.36,165.26,165.31,52200.0,131.5232,131.5312,131.4516,131.4914,52200.0
2014-04-30 14:30:00,165.33,165.43,165.31,165.37,45000.0,131.5073,131.5869,131.4914,131.5391,45000.0
2014-04-30 14:35:00,165.38,165.42,165.28,165.28,58900.0,131.5471,131.5789,131.4676,131.4676,58900.0
2014-04-30 14:40:00,165.28,165.39,165.28,165.33,43700.0,131.4676,131.5551,131.4676,131.5073,43700.0
2014-04-30 14:45:00,165.34,165.55,165.34,165.53,114200.0,131.5153,131.6823,131.5153,131.6664,114200.0
2014-04-30 14:50:00,165.53,165.6,165.5,165.54,71200.0,131.6664,131.7221,131.6425,131.6744,71200.0
2014-04-30 14:55:00,165.55,165.59,165.43,165.46,53000.0,131.6823,131.7141,131.5869,131.6107,53000.0
2014-04-30 15:00:00,165.47,165.51,165.35,165.4,73200.0,131.6187,131.6505,131.5232,131.563,73200.0
2014-04-30 15:05:00,165.4,165.4,165.26,165.27,82700.0,131.563,131.563,131.4516,131.4596,82700.0
2014-04-30 15:10:00,165.27,165.35,165.26,165.3,75000.0,131.4596,131.5232,131.4516,131.4835,75000.0
2014-04-30 15:15:00,165.3,165.3,165.11,165.25,104800.0,131.4835,131.4835,131.3323,131.4437,104800.0
2014-04-30 15:20:00,165.26,165.29,165.18,165.19,62100.0,131.4516,131.4755,131.388,131.396,62100.0
2014-04-30 15:25:00,165.19,165.44,165.18,165.4,50500.0,131.396,131.5948,131.388,131.563,50500.0
2014-04-30 15:30:00,165.4,165.54,165.4,165.51,94600.0,131.563,131.6744,131.563,131.6505,94600.0
2014-04-30 15:35:00,165.51,165.51,165.37,165.42,107400.0,131.6505,131.6505,131.5391,131.5789,107400.0
2014-04-30 15:40:00,165.42,165.54,165.37,165.54,114300.0,131.5789,131.6744,131.5391,131.6744,114300.0
2014-04-30 15:45:00,165.54,165.55,165.2,165.34,214000.0,131.6744,131.6823,131.4039,131.5153,214000.0
2014-04-30 15:50:00,165.35,165.46,165.34,165.43,98200.0,131.5232,131.6107,131.5153,131.5869,98200.0
2014-04-30 15:55:00,165.43,165.52,165.33,165.49,304300.0,131.5869,131.6585,131.5073,131.6346,304300.0
2014-05-01 09:30:00,165.3,165.49,165.18,165.18,110500.0,131.4835,131.6346,131.388,131.388,110500.0
2014-05-01 09:35:00,165.16,165.4,165.14,165.36,96200.0,131.3721,131.563,131.3562,131.5312,96200.0
2014-05-01 09:40:00,165.38,165.63,165.36,165.63,96100.0,131.5471,131.746,131.5312,131.746,96100.0
2014-05-01 09:45:00,165.65,165.71,165.57,165.57,64700.0,131.7619,131.8096,131.6982,131.6982,64700.0
2014-05-01 09:50:00,165.58,165.64,165.46,165.51,60100.0,131.7062,131.7539,131.6107,131.6505,60100.0
2014-05-01 09:55:00,165.51,165.51,165.27,165.27,28200.0,131.6505,131.6505,131.4596,131.4596,28200.0
2014-05-01 10:00:00,165.29,165.42,165.16,165.25,141900.0,131.4755,131.5789,131.3721,131.4437,141900.0
2014-05-01 10:05:00,165.26,165.39,165.26,165.32,36700.0,131.4516,131.5551,131.4516,131.4994,36700.0
2014-05-01 10:10:00,165.32,165.36,165.12,165.12,182800.0,131.4994,131.5312,131.3403,131.3403,182800.0
2014-05-01 10:15:00,165.12,165.17,164.97,165.01,107400.0,131.3403,131.3801,131.221,131.2528,107400.0
2014-05-01 10:20:00,165.01,165.14,164.97,165.11,40300.0,131.2528,131.3562,131.221,131.3323,40300.0
2014-05-01 10:25:00,165.12,165.27,165.12,165.17,60200.0,131.3403,131.4596,131.3403,131.3801,60200.0
2014-05-01 10:30:00,165.15,165.29,165.15,165.28,19200.0,131.3641,131.4755,131.3641,131.4676,19200.0
2014-05-01 10:35:00,165.28,165.32,165.24,165.29,21200.0,131.4676,131.4994,131.4357,131.4755,21200.0
2014-05-01 10:40:00,165.3,165.4,165.29,165.36,37100.0,131.4835,131.563,131.4755,131.5312,37100.0
2014-05-01 10:45:00,165.35,165.46,165.32,165.42,64800.0,131.5232,131.6107,131.4994,131.5789,64800.0
2014-05-01 10:50:00,165.41,165.5,165.4,165.44,65500.0,131.571,131.6425,131.563,131.5948,65500.0
2014-05-01 10:55:00,165.45,165.49,165.38,165.41,28500.0,131.6028,131.6346,131.5471,131.571,28500.0
2014-05-01 11:00:00,165.42,165.44,165.38,165.41,39400.0,131.5789,131.5948,131.5471,131.571,39400.0
2014-05-01 11:05:00,165.4,165.41,165.27,165.3,37400.0,131.563,131.571,131.4596,131.4835,37400.0
2014-05-01 11:10:00,165.3,165.38,165.3,165.34,30500.0,131.4835,131.5471,131.4835,131.5153,30500.0
2014-05-01 11:15:00,165.35,165.41,165.34,165.38,21100.0,131.5232,131.571,131.5153,131.5471,21100.0
2014-05-01 11:20:00,165.38,165.4,165.31,165.38,44200.0,131.5471,131.563,131.4914,131.5471,44200.0
2014-05-01 11:25:00,165.38,165.44,165.38,165.4,22600.0,131.5471,131.5948,131.5471,131.563,22600.0
2014-05-01 11:30:00,165.4,165.61,165.4,165.53,135700.0,131.563,131.73,131.563,131.6664,135700.0
2014-05-01 11:35:00,165.54,165.65,165.54,165.59,63500.0,131.6744,131.7619,131.6744,131.7141,63500.0
2014-05-01 11:40:00,165.59,165.61,165.56,165.57,18000.0,131.7141,131.73,131.6903,131.6982,18000.0
2014-05-01 11:45:00,165.57,165.57,165.51,165.54,42900.0,131.6982,131.6982,131.6505,131.6744,42900.0
2014-05-01 11:50:00,165.54,165.54,165.46,165.5,49600.0,131.6744,131.6744,131.6107,131.6425,49600.0
2014-05-01 11:55:00,165.49,165.53,165.35,165.39,46500.0,131.6346,131.6664,131.5232,131.5551,46500.0
2014-05-01 12:00:00,165.39,165.48,165.35,165.48,37300.0,131.5551,131.6266,131.5232,131.6266,37300.0
2014-05-01 12:05:00,165.47,165.54,165.45,165.54,8600.0,131.6187,131.6744,131.6028,131.6744,8600.0
2014-05-01 12:10:00,165.53,165.58,165.52,165.57,20600.0,131.6664,131.7062,131.6585,131.6982,20600.0
2014-05-01 12:15:00,165.56,165.58,165.51,165.53,19600.0,131.6903,131.7062,131.6505,131.6664,19600.0
2014-05-01 12:20:00,165.49,165.56,165.44,165.56,34100.0,131.6346,131.6903,131.5948,131.6903,34100.0
2014-05-01 12:25:00,165.55,165.55,165.49,165.52,18100.0,131.6823,131.6823,131.6346,131.6585,18100.0
2014-05-01 12:30:00,165.51,165.52,165.43,165.49,22400.0,131.6505,131.6585,131.5869,131.6346,22400.0
2014-05-01 12:35:00,165.49,165.51,165.41,165.42,14100.0,131.6346,131.6505,131.571,131.5789,14100.0
2014-05-01 12:40:00,165.42,165.47,165.4,165.43,11900.0,131.5789,131.6187,131.563,131.5869,11900.0
2014-05-01 12:45:00,165.42,165.42,165.34,165.4,39500.0,131.5789,131.5789,131.5153,131.563,39500.0
2014-05-01 12:50:00,165.4,165.45,165.4,165.43,23300.0,131.563,131.6028,131.563,131.5869,23300.0
2014-05-01 12:55:00,165.44,165.46,165.39,165.4,14300.0,131.5948,131.6107,131.5551,131.563,14300.0
2014-05-01 13:00:00,165.42,165.48,165.39,165.39,15100.0,131.5789,131.6266,131.5551,131.5551,15100.0
2014-05-01 13:05:00,165.37,165.46,165.37,165.45,20700.0,131.5391,131.6107,131.5391,131.6028,20700.0
2014-05-01 13:10:00,165.45,165.45,165.35,165.38,34100.0,131.6028,131.6028,131.5232,131.5471,34100.0
2014-05-01 13:15:00,165.38,165.38,165.33,165.36,14500.0,131.5471,131.5471,131.5073,131.5312,14500.0
2014-05-01 13:20:00,165.36,165.38,165.28,165.34,16700.0,131.5312,131.5471,131.4676,131.5153,16700.0
2014-05-01 13:25:00,165.34,165.36,165.3,165.3,18000.0,131.5153,131.5312,131.4835,131.4835,18000.0
2014-05-01 13:30:00,165.3,165.3,165.21,165.25,41600.0,131.4835,131.4835,131.4119,131.4437,41600.0
2014-05-01 13:35:00,165.25,165.3,165.21,165.28,30000.0,131.4437,131.4835,131.4119,131.4676,30000.0
2014-05-01 13:40:00,165.28,165.28,165.18,165.19,37700.0,131.4676,131.4676,131.388,131.396,37700.0
2014-05-01 13:45:00,165.19,165.24,165.12,165.12,48600.0,131.396,131.4357,131.3403,131.3403,48600.0
2014-05-01 13:50:00,165.11,165.12,165.04,165.1,39500.0,131.3323,131.3403,131.2767,131.3244,39500.0
2014-05-01 13:55:00,165.1,165.12,164.92,165.0,99600.0,131.3244,131.3403,131.1812,131.2448,99600.0
2014-05-01 14:00:00,165.0,165.15,164.98,165.13,38500.0,131.2448,131.3641,131.2289,131.3482,38500.0
2014-05-01 14:05:00,165.14,165.18,165.08,165.18,25900.0,131.3562,131.388,131.3085,131.388,25900.0
2014-05-01 14:10:00,165.18,165.21,165.13,165.15,14700.0,131.388,131.4119,131.3482,131.3641,14700.0
2014-05-01 14:15:00,165.14,165.2,165.14,165.16,33300.0,131.3562,131.4039,131.3562,131.3721,33300.0
2014-05-01 14:20:00,165.15,165.24,165.11,165.19,28400.0,131.3641,131.4357,131.3323,131.396,28400.0
2014-05-01 14:25:00,165.18,165.24,165.15,165.22,11000.0,131.388,131.4357,131.3641,131.4198,11000.0
2014-05-01 14:30:00,165.23,165.26,165.16,165.16,17300.0,131.4278,131.4516,131.3721,131.3721,17300.0
2014-05-01 14:35:00,165.16,165.16,165.05,165.07,35500.0,131.3721,131.3721,131.2846,131.3005,35500.0
2014-05-01 14:40:00,165.08,165.14,164.96,164.98,41100.0,131.3085,131.3562,131.213,131.2289,41100.0
2014-05-01 14:45:00,165.0,165.08,164.9,165.04,67600.0,131.2448,131.3085,131.1653,131.2767,67600.0
2014-05-01 14:50:00,165.06,165.11,165.03,165.07,61000.0,131.2926,131.3323,131.2687,131.3005,61000.0
2014-05-01 14:55:00,165.07,165.12,165.03,165.1,17900.0,131.3005,131.3403,131.2687,131.3244,17900.0
2014-05-01 15:00:00,165.08,165.13,165.06,165.06,27100.0,131.3085,131.3482,131.2926,131.2926,27100.0
2014-05-01 15:05:00,165.05,165.07,165.01,165.03,47900.0,131.2846,131.3005,131.2528,131.2687,47900.0
2014-05-01 15:10:00,165.04,165.13,164.97,165.12,29500.0,131.2767,131.3482,131.221,131.3403,29500.0
2014-05-01 15:15:00,165.13,165.26,165.11,165.16,48100.0,131.3482,131.4516,131.3323,131.3721,48100.0
2014-05-01 15:20:00,165.16,165.21,165.12,165.14,19100.0,131.3721,131.4119,131.3403,131.3562,19100.0
2014-05-01 15:25:00,165.13,165.13,165.04,165.05,25700.0,131.3482,131.3482,131.2767,131.2846,25700.0
2014-05-01 15:30:00,165.05,165.08,164.99,165.07,30100.0,131.2846,131.3085,131.2369,131.3005,30100.0
2014-05-01 15:35:00,165.08,165.14,165.06,165.1,33500.0,131.3085,131.3562,131.2926,131.3244,33500.0
2014-05-01 15:40:00,165.1,165.17,165.08,165.08,21100.0,131.3244,131.3801,131.3085,131.3085,21100.0
2014-05-01 15:45:00,165.08,165.11,165.06,165.06,39300.0,131.3085,131.3323,131.2926,131.2926,39300.0
2014-05-01 15:50:00,165.07,165.24,165.06,165.21,201000.0,131.3005,131.4357,131.2926,131.4119,201000.0
2014-05-01 15:55:00,165.21,165.25,165.14,165.23,209500.0,131.4119,131.4437,131.3562,131.4278,209500.0
2014-05-02 09:30:00,165.17,165.33,165.04,165.25,183400.0,131.3801,131.5073,131.2767,131.4437,183400.0
2014-05-02 09:35:00,165.29,165.56,165.29,165.56,100400.0,131.4755,131.6903,131.4755,131.6903,100400.0
2014-05-02 09:40:00,165.57,165.61,165.37,165.47,106700.0,131.6982,131.73,131.5391,131.6187,106700.0
2014-05-02 09:45:00,165.5,165.68,165.4,165.4,208300.0,131.6425,131.7857,131.563,131.563,208300.0
2014-05-02 09:50:00,165.4,165.55,165.37,165.44,59000.0,131.563,131.6823,131.5391,131.5948,59000.0
2014-05-02 09:55:00,165.46,165.56,165.37,165.54,83800.0,131.6107,131.6903,131.5391,131.6744,83800.0
2014-05-02 10:00:00,165.53,165.64,165.45,165.54,127100.0,131.6664,131.7539,131.6028,131.6744,127100.0
2014-05-02 10:05:00,165.55,165.78,165.55,165.73,177800.0,131.6823,131.8653,131.6823,131.8255,177800.0
2014-05-02 10:10:00,165.73,165.85,165.73,165.75,120900.0,131.8255,131.9209,131.8255,131.8414,120900.0
2014-05-02 10:15:00,165.75,165.79,165.69,165.7,264700.0,131.8414,131.8732,131.7937,131.8016,264700.0
2014-05-02 10:20:00,165.7,165.76,165.65,165.75,147500.0,131.8016,131.8494,131.7619,131.8414,147500.0
2014-05-02 10:25:00,165.77,165.79,165.56,165.6,86700.0,131.8573,131.8732,131.6903,131.7221,86700.0
2014-05-02 10:30:00,165.59,165.62,165.48,165.54,817100.0,131.7141,131.738,131.6266,131.6744,817100.0
2014-05-02 10:35:00,165.54,165.64,165.51,165.55,48200.0,131.6744,131.7539,131.6505,131.6823,48200.0
2014-05-02 10:40:00,165.52,165.59,165.21,165.29,110900.0,131.6585,131.7141,131.4119,131.4755,110900.0
2014-05-02 10:45:00,165.31,165.32,164.92,164.93,280400.0,131.4914,131.4994,131.1812,131.1892,280400.0
2014-05-02 10:50:00,164.93,165.13,164.84,165.06,185100.0,131.1892,131.3482,131.1176,131.2926,185100.0
2014-05-02 10:55:00,165.06,165.17,165.0,165.0,90900.0,131.2926,131.3801,131.2448,131.2448,90900.0
2014-05-02 11:00:00,164.98,165.16,164.92,165.15,88300.0,131.2289,131.3721,131.1812,131.3641,88300.0
2014-05-02 11:05:00,165.16,165.24,165.12,165.16,35500.0,131.3721,131.4357,131.3403,131.3721,35500.0
2014-05-02 11:10:00,165.12,165.16,165.0,165.02,71000.0,131.3403,131.3721,131.2448,131.2607,71000.0
2014-05-02 11:15:00,165.0,165.14,164.98,165.11,70100.0,131.2448,131.3562,131.2289,131.3323,70100.0
2014-05-02 11:20:00,165.1,165.1,164.96,164.98,58000.0,131.3244,131.3244,131.213,131.2289,58000.0
2014-05-02 11:25:00,164.97,165.06,164.88,164.91,92200.0,131.221,131.2926,131.1494,131.1732,92200.0
2014-05-02 11:30:00,164.91,165.15,164.91,165.1,58400.0,131.1732,131.3641,131.1732,131.3244,58400.0
2014-05-02 11:35:00,165.1,165.14,165.03,165.05,46300.0,131.3244,131.3562,131.2687,131.2846,46300.0
2014-05-02 11:40:00,165.05,165.05,164.97,164.99,49800.0,131.2846,131.2846,131.221,131.2369,49800.0
2014-05-02 11:45:00,164.98,165.13,164.98,165.09,43400.0,131.2289,131.3482,131.2289,131.3164,43400.0
2014-05-02 11:50:00,165.08,165.19,165.06,165.18,36700.0,131.3085,131.396,131.2926,131.388,36700.0
2014-05-02 11:55:00,165.19,165.29,165.15,165.19,52100.0,131.396,131.4755,131.3641,131.396,52100.0
2014-05-02 12:00:00,165.19,165.21,165.1,165.13,70000.0,131.396,131.4119,131.3244,131.3482,70000.0
2014-05-02 12:05:00,165.13,165.18,165.09,165.09,33100.0,131.3482,131.388,131.3164,131.3164,33100.0
2014-05-02 12:10:00,165.09,165.17,165.05,165.16,14700.0,131.3164,131.3801,131.2846,131.3721,14700.0
2014-05-02 12:15:00,165.17,165.19,165.13,165.15,33300.0,131.3801,131.396,131.3482,131.3641,33300.0
2014-05-02 12:20:00,165.16,165.19,165.09,165.12,23900.0,131.3721,131.396,131.3164,131.3403,23900.0
2014-05-02 12:25:00,165.12,165.14,165.08,165.1,20100.0,131.3403,131.3562,131.3085,131.3244,20100.0
2014-05-02 12:30:00,165.11,165.11,165.05,165.08,14900.0,131.3323,131.3323,131.2846,131.3085,14900.0
2014-05-02 12:35:00,165.09,165.16,165.04,165.12,21000.0,131.3164,131.3721,131.2767,131.3403,21000.0
2014-05-02 12:40:00,165.14,165.18,165.12,165.13,10500.0,131.3562,131.388,131.3403,131.3482,10500.0
2014-05-02 12:45:00,165.13,165.17,165.13,165.17,9400.0,131.3482,131.3801,131.3482,131.3801,9400.0
2014-05-02 12:50:00,165.17,165.17,165.11,165.13,11800.0,131.3801,131.3801,131.3323,131.3482,11800.0
2014-05-02 12:55:00,165.12,165.16,165.09,165.1,19500.0,131.3403,131.3721,131.3164,131.3244,19500.0
2014-05-02 13:00:00,165.11,165.15,165.1,165.14,12600.0,131.3323,131.3641,131.3244,131.3562,12600.0
2014-05-02 13:05:00,165.14,165.17,165.04,165.04,20600.0,131.3562,131.3801,131.2767,131.2767,20600.0
2014-05-02 13:10:00,165.04,165.05,164.97,165.03,20900.0,131.2767,131.2846,131.221,131.2687,20900.0
2014-05-02 13:15:00,165.02,165.02,164.92,164.95,55200.0,131.2607,131.2607,131.1812,131.2051,55200.0
2014-05-02 13:20:00,164.95,164.97,164.9,164.93,10000.0,131.2051,131.221,131.1653,131.1892,10000.0
2014-05-02 13:25:00,164.96,164.96,164.83,164.86,17400.0,131.213,131.213,131.1096,131.1335,17400.0
2014-05-02 13:30:00,164.87,164.91,164.78,164.87,28100.0,131.1414,131.1732,131.0698,131.1414,28100.0
2014-05-02 13:35:00,164.88,164.91,164.8,164.84,17600.0,131.1494,131.1732,131.0858,131.1176,17600.0
2014-05-02 13:40:00,164.83,164.86,164.78,164.86,38700.0,131.1096,131.1335,131.0698,131.1335,38700.0
2014-05-02 13:45:00,164.86,164.93,164.82,164.91,28600.0,131.1335,131.1892,131.1017,131.1732,28600.0
2014-05-02 13:50:00,164.92,164.95,164.87,164.87,23100.0,131.1812,131.2051,131.1414,131.1414,23100.0
2014-05-02 13:55:00,164.88,164.88,164.72,164.74,36300.0,131.1494,131.1494,131.0221,131.038,36300.0
2014-05-02 14:00:00,164.74,164.74,164.59,164.68,144400.0,131.038,131.038,130.9187,130.9903,144400.0
2014-05-02 14:05:00,164.69,164.72,164.53,164.54,48800.0,130.9983,131.0221,130.871,130.8789,48800.0
2014-05-02 14:10:00,164.54,164.69,164.54,164.65,56100.0,130.8789,130.9983,130.8789,130.9664,56100.0
2014-05-02 14:15:00,164.66,164.81,164.64,164.78,122700.0,130.9744,131.0937,130.9585,131.0698,122700.0
2014-05-02 14:20:00,164.76,164.78,164.68,164.7,40000.0,131.0539,131.0698,130.9903,131.0062,40000.0
2014-05-02 14:25:00,164.69,164.75,164.69,164.69,15400.0,130.9983,131.046,130.9983,130.9983,15400.0
2014-05-02 14:30:00,164.68,164.78,164.68,164.78,22900.0,130.9903,131.0698,130.9903,131.0698,22900.0
2014-05-02 14:35:00,164.78,164.86,164.74,164.79,85600.0,131.0698,131.1335,131.038,131.0778,85600.0
2014-05-02 14:40:00,164.77,164.8,164.75,164.78,23700.0,131.0619,131.0858,131.046,131.0698,23700.0
2014-05-02 14:45:00,164.8,164.81,164.68,164.75,42400.0,131.0858,131.0937,130.9903,131.046,42400.0
2014-05-02 14:50:00,164.74,164.81,164.73,164.79,19500.0,131.038,131.0937,131.0301,131.0778,19500.0
2014-05-02 14:55:00,164.78,164.82,164.76,164.76,17900.0,131.0698,131.1017,131.0539,131.0539,17900.0
2014-05-02 15:00:00,164.77,164.9,164.77,164.9,37400.0,131.0619,131.1653,131.0619,131.1653,37400.0
2014-05-02 15:05:00,164.89,164.97,164.87,164.96,31600.0,131.1573,131.221,131.1414,131.213,31600.0
2014-05-02 15:10:00,164.96,164.97,164.88,164.88,38500.0,131.213,131.221,131.1494,131.1494,38500.0
2014-05-02 15:15:00,164.89,164.93,164.84,164.91,23500.0,131.1573,131.1892,131.1176,131.1732,23500.0
2014-05-02 15:20:00,164.9,164.93,164.77,164.79,86800.0,131.1653,131.1892,131.0619,131.0778,86800.0
2014-05-02 15:25:00,164.8,164.83,164.76,164.78,120800.0,131.0858,131.1096,131.0539,131.0698,120800.0
2014-05-02 15:30:00,164.78,164.81,164.7,164.7,53800.0,131.0698,131.0937,131.0062,131.0062,53800.0
2014-05-02 15:35:00,164.7,164.73,164.64,164.66,151100.0,131.0062,131.0301,130.9585,130.9744,151100.0
2014-05-02 15:40:00,164.69,164.75,164.65,164.75,66000.0,130.9983,131.046,130.9664,131.046,66000.0
2014-05-02 15:45:00,164.77,164.79,164.72,164.73,89200.0,131.0619,131.0778,131.0221,131.0301,89200.0
2014-05-02 15:50:00,164.74,164.87,164.74,164.81,94300.0,131.038,131.1414,131.038,131.0937,94300.0
2014-05-02 15:55:00,164.82,164.85,164.77,164.8,199100.0,131.1017,131.1255,131.0619,131.0858,199100.0
2014-05-05 09:30:00,163.97,164.05,163.78,163.8,180700.0,130.4255,130.4892,130.2744,130.2903,180700.0
2014-05-05 09:35:00,163.78,163.79,163.51,163.62,212700.0,130.2744,130.2824,130.0597,130.1472,212700.0
2014-05-05 09:40:00,163.6,163.63,163.45,163.62,180700.0,130.1312,130.1551,130.0119,130.1472,180700.0
2014-05-05 09:45:00,163.61,163.67,163.56,163.57,106800.0,130.1392,130.1869,130.0994,130.1074,106800.0
2014-05-05 09:50:00,163.56,163.93,163.56,163.88,125600.0,130.0994,130.3937,130.0994,130.354,125600.0
2014-05-05 09:55:00,163.89,163.96,163.81,163.96,116300.0,130.3619,130.4176,130.2983,130.4176,116300.0
2014-05-05 10:00:00,163.98,164.1,163.93,163.99,136100.0,130.4335,130.529,130.3937,130.4415,136100.0
2014-05-05 10:05:00,163.98,163.99,163.83,163.9,62800.0,130.4335,130.4415,130.3142,130.3699,62800.0
2014-05-05 10:10:00,163.89,163.99,163.87,163.97,35400.0,130.3619,130.4415,130.346,130.4255,35400.0
2014-05-05 10:15:00,163.99,164.29,163.99,164.27,155100.0,130.4415,130.6801,130.4415,130.6642,155100.0
2014-05-05 10:20:00,164.28,164.43,164.27,164.3,144000.0,130.6721,130.7914,130.6642,130.688,144000.0
2014-05-05 10:25:00,164.32,164.34,164.18,164.21,69300.0,130.7039,130.7199,130.5926,130.6165,69300.0
2014-05-05 10:30:00,164.21,164.35,164.21,164.33,38800.0,130.6165,130.7278,130.6165,130.7119,38800.0
2014-05-05 10:35:00,164.32,164.43,164.28,164.37,124500.0,130.7039,130.7914,130.6721,130.7437,124500.0
2014-05-05 10:40:00,164.37,164.79,164.37,164.73,233900.0,130.7437,131.0778,130.7437,131.0301,233900.0
2014-05-05 10:45:00,164.74,164.76,164.67,164.7,30400.0,131.038,131.0539,130.9823,131.0062,30400.0
2014-05-05 10:50:00,164.7,164.83,164.7,164.77,50200.0,131.0062,131.1096,131.0062,131.0619,50200.0
2014-05-05 10:55:00,164.77,164.79,164.67,164.72,40800.0,131.0619,131.0778,130.9823,131.0221,40800.0
2014-05-05 11:00:00,164.73,164.73,164.61,164.61,60000.0,131.0301,131.0301,130.9346,130.9346,60000.0
2014-05-05 11:05:00,164.61,164.71,164.61,164.68,33200.0,130.9346,131.0142,130.9346,130.9903,33200.0
2014-05-05 11:10:00,164.67,164.77,164.66,164.72,23300.0,130.9823,131.0619,130.9744,131.0221,23300.0
2014-05-05 11:15:00,164.72,164.76,164.68,164.71,26300.0,131.0221,131.0539,130.9903,131.0142,26300.0
2014-05-05 11:20:00,164.72,164.76,164.66,164.66,37200.0,131.0221,131.0539,130.9744,130.9744,37200.0
2014-05-05 11:25:00,164.65,164.67,164.55,164.62,46300.0,130.9664,130.9823,130.8869,130.9426,46300.0
2014-05-05 11:30:00,164.62,164.77,164.62,164.77,74700.0,130.9426,131.0619,130.9426,131.0619,74700.0
2014-05-05 11:35:00,164.76,164.77,164.7,164.75,42300.0,131.0539,131.0619,131.0062,131.046,42300.0
2014-05-05 11:40:00,164.76,164.9,164.72,164.73,42800.0,131.0539,131.1653,131.0221,131.0301,42800.0
2014-05-05 11:45:00,164.73,164.81,164.73,164.77,36300.0,131.0301,131.0937,131.0301,131.0619,36300.0
2014-05-05 11:50:00,164.79,164.83,164.76,164.82,24400.0,131.0778,131.1096,131.0539,131.1017,24400.0
2014-05-05 11:55:00,164.83,164.85,164.8,164.82,19900.0,131.1096,131.1255,131.0858,131.1017,19900.0
2014-05-05 12:00:00,164.82,164.85,164.81,164.83,9100.0,131.1017,131.1255,131.0937,131.1096,9100.0
2014-05-05 12:05:00,164.84,164.85,164.73,164.73,37700.0,131.1176,131.1255,131.0301,131.0301,37700.0
2014-05-05 12:10:00,164.73,164.82,164.73,164.81,27100.0,131.0301,131.1017,131.0301,131.0937,27100.0
2014-05-05 12:15:00,164.82,164.86,164.81,164.83,17000.0,131.1017,131.1335,131.0937,131.1096,17000.0
2014-05-05 12:20:00,164.83,164.87,164.81,164.86,18900.0,131.1096,131.1414,131.0937,131.1335,18900.0
2014-05-05 12:25:00,164.86,164.86,164.81,164.81,16100.0,131.1335,131.1335,131.0937,131.0937,16100.0
2014-05-05 12:30:00,164.79,164.82,164.74,164.82,14800.0,131.0778,131.1017,131.038,131.1017,14800.0
2014-05-05 12:35:00,164.82,164.83,164.78,164.8,6500.0,131.1017,131.1096,131.0698,131.0858,6500.0
2014-05-05 12:40:00,164.82,164.82,164.76,164.76,16000.0,131.1017,131.1017,131.0539,131.0539,16000.0
2014-05-05 12:45:00,164.77,164.82,164.76,164.78,10500.0,131.0619,131.1017,131.0539,131.0698,10500.0
2014-05-05 12:50:00,164.79,164.79,164.73,164.74,9700.0,131.0778,131.0778,131.0301,131.038,9700.0
2014-05-05 12:55:00,164.75,164.75,164.66,164.68,91300.0,131.046,131.046,130.9744,130.9903,91300.0
2014-05-05 13:00:00,164.67,164.7,164.67,164.69,10800.0,130.9823,131.0062,130.9823,130.9983,10800.0
2014-05-05 13:05:00,164.69,164.74,164.68,164.68,13700.0,130.9983,131.038,130.9903,130.9903,13700.0
2014-05-05 13:10:00,164.68,164.69,164.61,164.65,32800.0,130.9903,130.9983,130.9346,130.9664,32800.0
2014-05-05 13:15:00,164.65,164.71,164.61,164.7,33700.0,130.9664,131.0142,130.9346,131.0062,33700.0
2014-05-05 13:20:00,164.69,164.73,164.66,164.72,17400.0,130.9983,131.0301,130.9744,131.0221,17400.0
2014-05-05 13:25:00,164.71,164.74,164.67,164.67,10900.0,131.0142,131.038,130.9823,130.9823,10900.0
2014-05-05 13:30:00,164.68,164.75,164.66,164.72,9800.0,130.9903,131.046,130.9744,131.0221,9800.0
2014-05-05 13:35:00,164.74,164.74,164.68,164.69,9600.0,131.038,131.038,130.9903,130.9983,9600.0
2014-05-05 13:40:00,164.67,164.74,164.66,164.73,10100.0,130.9823,131.038,130.9744,131.0301,10100.0
2014-05-05 13:45:00,164.74,164.79,164.73,164.76,7000.0,131.038,131.0778,131.0301,131.0539,7000.0
2014-05-05 13:50:00,164.76,164.77,164.72,164.77,12100.0,131.0539,131.0619,131.0221,131.0619,12100.0
2014-05-05 13:55:00,164.77,164.77,164.74,164.74,8000.0,131.0619,131.0619,131.038,131.038,8000.0
2014-05-05 14:00:00,164.75,164.83,164.75,164.81,20700.0,131.046,131.1096,131.046,131.0937,20700.0
2014-05-05 14:05:00,164.8,164.83,164.76,164.82,12000.0,131.0858,131.1096,131.0539,131.1017,12000.0
2014-05-05 14:10:00,164.83,164.84,164.79,164.81,12000.0,131.1096,131.1176,131.0778,131.0937,12000.0
2014-05-05 14:15:00,164.81,164.85,164.8,164.84,10800.0,131.0937,131.1255,131.0858,131.1176,10800.0
2014-05-05 14:20:00,164.86,164.91,164.85,164.91,25700.0,131.1335,131.1732,131.1255,131.1732,25700.0
2014-05-05 14:25:00,164.9,164.91,164.86,164.87,8200.0,131.1653,131.1732,131.1335,131.1414,8200.0
2014-05-05 14:30:00,164.87,164.9,164.84,164.87,10700.0,131.1414,131.1653,131.1176,131.1414,10700.0
2014-05-05 14:35:00,164.87,164.89,164.84,164.87,25700.0,131.1414,131.1573,131.1176,131.1414,25700.0
2014-05-05 14:40:00,164.87,164.97,164.87,164.96,36200.0,131.1414,131.221,131.1414,131.213,36200.0
2014-05-05 14:45:00,164.94,165.13,164.94,165.12,130600.0,131.1971,131.3482,131.1971,131.3403,130600.0
2014-05-05 14:50:00,165.13,165.17,165.04,165.08,37200.0,131.3482,131.3801,131.2767,131.3085,37200.0
2014-05-05 14:55:00,165.08,165.08,165.02,165.06,10700.0,131.3085,131.3085,131.2607,131.2926,10700.0
2014-05-05 15:00:00,165.06,165.06,164.98,165.0,14100.0,131.2926,131.2926,131.2289,131.2448,14100.0
2014-05-05 15:05:00,165.0,165.06,164.99,165.06,20600.0,131.2448,131.2926,131.2369,131.2926,20600.0
2014-05-05 15:10:00,165.06,165.08,165.0,165.02,13100.0,131.2926,131.3085,131.2448,131.2607,13100.0
2014-05-05 15:15:00,165.02,165.04,164.98,164.99,23800.0,131.2607,131.2767,131.2289,131.2369,23800.0
2014-05-05 15:20:00,164.99,165.03,164.98,165.02,16600.0,131.2369,131.2687,131.2289,131.2607,16600.0
2014-05-05 15:25:00,165.03,165.03,164.97,165.01,16500.0,131.2687,131.2687,131.221,131.2528,16500.0
2014-05-05 15:30:00,165.04,165.08,165.01,165.06,29300.0,131.2767,131.3085,131.2528,131.2926,29300.0
2014-05-05 15:35:00,165.06,165.08,165.03,165.05,21500.0,131.2926,131.3085,131.2687,131.2846,21500.0
2014-05-05 15:40:00,165.05,165.07,164.9,164.9,40800.0,131.2846,131.3005,131.1653,131.1653,40800.0
2014-05-05 15:45:00,164.91,165.03,164.91,164.98,66100.0,131.1732,131.2687,131.1732,131.2289,66100.0
2014-05-05 15:50:00,164.98,165.03,164.96,165.01,77900.0,131.2289,131.2687,131.213,131.2528,77900.0
2014-05-05 15:55:00,165.02,165.05,164.94,164.96,187100.0,131.2607,131.2846,131.1971,131.213,187100.0
2014-05-06 09:30:00,164.66,164.68,164.33,164.41,166300.0,130.9744,130.9903,130.7119,130.7755,166300.0
2014-05-06 09:35:00,164.39,164.46,164.21,164.24,99700.0,130.7596,130.8153,130.6165,130.6403,99700.0
2014-05-06 09:40:00,164.25,164.3,164.1,164.23,122200.0,130.6483,130.688,130.529,130.6324,122200.0
2014-05-06 09:45:00,164.22,164.38,164.17,164.28,78100.0,130.6244,130.7517,130.5846,130.6721,78100.0
2014-05-06 09:50:00,164.27,164.32,164.09,164.17,106400.0,130.6642,130.7039,130.521,130.5846,106400.0
2014-05-06 09:55:00,164.16,164.26,164.07,164.25,111100.0,130.5767,130.6562,130.5051,130.6483,111100.0
2014-05-06 10:00:00,164.27,164.27,164.08,164.21,93800.0,130.6642,130.6642,130.513,130.6165,93800.0
2014-05-06 10:05:00,164.23,164.25,164.1,164.15,90100.0,130.6324,130.6483,130.529,130.5687,90100.0
2014-05-06 10:10:00,164.14,164.23,164.09,164.23,66900.0,130.5608,130.6324,130.521,130.6324,66900.0
2014-05-06 10:15:00,164.25,164.33,164.21,164.22,63800.0,130.6483,130.7119,130.6165,130.6244,63800.0
2014-05-06 10:20:00,164.22,164.38,164.21,164.32,413500.0,130.6244,130.7517,130.6165,130.7039,413500.0
2014-05-06 10:25:00,164.32,164.32,164.21,164.25,617600.0,130.7039,130.7039,130.6165,130.6483,617600.0
2014-05-06 10:30:00,164.26,164.44,164.26,164.41,67800.0,130.6562,130.7994,130.6562,130.7755,67800.0
2014-05-06 10:35:00,164.38,164.41,164.31,164.34,43600.0,130.7517,130.7755,130.696,130.7199,43600.0
2014-05-06 10:40:00,164.34,164.41,164.28,164.38,35300.0,130.7199,130.7755,130.6721,130.7517,35300.0
2014-05-06 10:45:00,164.4,164.4,164.3,164.37,35700.0,130.7676,130.7676,130.688,130.7437,35700.0
2014-05-06 10:50:00,164.36,164.38,164.17,164.18,33400.0,130.7358,130.7517,130.5846,130.5926,33400.0
2014-05-06 10:55:00,164.18,164.23,164.03,164.05,60600.0,130.5926,130.6324,130.4733,130.4892,60600.0
2014-05-06 11:00:00,164.06,164.11,163.94,164.11,97100.0,130.4971,130.5369,130.4017,130.5369,97100.0
2014-05-06 11:05:00,164.1,164.12,164.07,164.12,31200.0,130.529,130.5449,130.5051,130.5449,31200.0
2014-05-06 11:10:00,164.12,164.22,164.09,164.19,20000.0,130.5449,130.6244,130.521,130.6005,20000.0
2014-05-06 11:15:00,164.19,164.2,164.14,164.18,9800.0,130.6005,130.6085,130.5608,130.5926,9800.0
2014-05-06 11:20:00,164.2,164.22,164.1,164.18,97400.0,130.6085,130.6244,130.529,130.5926,97400.0
2014-05-06 11:25:00,164.19,164.19,164.04,164.12,51300.0,130.6005,130.6005,130.4812,130.5449,51300.0
2014-05-06 11:30:00,164.12,164.22,164.08,164.2,29100.0,130.5449,130.6244,130.513,130.6085,29100.0
2014-05-06 11:35:00,164.21,164.26,164.12,164.22,20600.0,130.6165,130.6562,130.5449,130.6244,20600.0
2014-05-06 11:40:00,164.2,164.25,164.17,164.19,16000.0,130.6085,130.6483,130.5846,130.6005,16000.0
2014-05-06 11:45:00,164.2,164.28,164.18,164.27,23800.0,130.6085,130.6721,130.5926,130.6642,23800.0
2014-05-06 11:50:00,164.26,164.28,164.24,164.28,14400.0,130.6562,130.6721,130.6403,130.6721,14400.0
2014-05-06 11:55:00,164.28,164.34,164.27,164.32,11200.0,130.6721,130.7199,130.6642,130.7039,11200.0
2014-05-06 12:00:00,164.31,164.33,164.25,164.25,11600.0,130.696,130.7119,130.6483,130.6483,11600.0
2014-05-06 12:05:00,164.25,164.27,164.2,164.22,6700.0,130.6483,130.6642,130.6085,130.6244,6700.0
2014-05-06 12:10:00,164.24,164.24,164.16,164.17,11500.0,130.6403,130.6403,130.5767,130.5846,11500.0
2014-05-06 12:15:00,164.17,164.17,164.11,164.16,23500.0,130.5846,130.5846,130.5369,130.5767,23500.0
2014-05-06 12:20:00,164.14,164.17,164.06,164.12,23400.0,130.5608,130.5846,130.4971,130.5449,23400.0
2014-05-06 12:25:00,164.12,164.16,164.04,164.14,25000.0,130.5449,130.5767,130.4812,130.5608,25000.0
2014-05-06 12:30:00,164.15,164.21,164.15,164.18,16400.0,130.5687,130.6165,130.5687,130.5926,16400.0
2014-05-06 12:35:00,164.17,164.26,164.17,164.2,11600.0,130.5846,130.6562,130.5846,130.6085,11600.0
2014-05-06 12:40:00,164.2,164.23,164.17,164.23,10800.0,130.6085,130.6324,130.5846,130.6324,10800.0
2014-05-06 12:45:00,164.23,164.23,164.15,164.18,11800.0,130.6324,130.6324,130.5687,130.5926,11800.0
2014-05-06 12:50:00,164.18,164.18,164.12,164.14,12800.0,130.5926,130.5926,130.5449,130.5608,12800.0
2014-05-06 12:55:00,164.14,164.2,164.13,164.2,10300.0,130.5608,130.6085,130.5528,130.6085,10300.0
2014-05-06 13:00:00,164.2,164.24,164.16,164.24,10300.0,130.6085,130.6403,130.5767,130.6403,10300.0
2014-05-06 13:05:00,164.22,164.22,164.07,164.09,23700.0,130.6244,130.6244,130.5051,130.521,23700.0
2014-05-06 13:10:00,164.08,164.13,164.07,164.11,19000.0,130.513,130.5528,130.5051,130.5369,19000.0
2014-05-06 13:15:00,164.1,164.17,164.09,164.17,26100.0,130.529,130.5846,130.521,130.5846,26100.0
2014-05-06 13:20:00,164.19,164.2,164.15,164.16,10300.0,130.6005,130.6085,130.5687,130.5767,10300.0
2014-05-06 13:25:00,164.15,164.15,164.02,164.03,38300.0,130.5687,130.5687,130.4653,130.4733,38300.0
2014-05-06 13:30:00,164.01,164.07,164.0,164.03,28700.0,130.4574,130.5051,130.4494,130.4733,28700.0
2014-05-06 13:35:00,164.03,164.06,163.92,163.92,41100.0,130.4733,130.4971,130.3858,130.3858,41100.0
2014-05-06 13:40:00,163.92,163.94,163.79,163.8,49800.0,130.3858,130.4017,130.2824,130.2903,49800.0
2014-05-06 13:45:00,163.8,163.88,163.78,163.83,42300.0,130.2903,130.354,130.2744,130.3142,42300.0
2014-05-06 13:50:00,163.85,163.94,163.83,163.93,18400.0,130.3301,130.4017,130.3142,130.3937,18400.0
2014-05-06 13:55:00,163.93,163.93,163.8,163.82,18600.0,130.3937,130.3937,130.2903,130.3062,18600.0
2014-05-06 14:00:00,163.81,163.81,163.72,163.74,43900.0,130.2983,130.2983,130.2267,130.2426,43900.0
2014-05-06 14:05:00,163.75,163.85,163.68,163.83,64400.0,130.2506,130.3301,130.1949,130.3142,64400.0
2014-05-06 14:10:00,163.83,163.92,163.79,163.87,32900.0,130.3142,130.3858,130.2824,130.346,32900.0
2014-05-06 14:15:00,163.87,163.97,163.87,163.97,36200.0,130.346,130.4255,130.346,130.4255,36200.0
2014-05-06 14:20:00,163.95,163.95,163.79,163.8,48500.0,130.4096,130.4096,130.2824,130.2903,48500.0
2014-05-06 14:25:00,163.8,163.88,163.77,163.84,32000.0,130.2903,130.354,130.2665,130.3221,32000.0
2014-05-06 14:30:00,163.83,163.91,163.77,163.89,64000.0,130.3142,130.3778,130.2665,130.3619,64000.0
2014-05-06 14:35:00,163.89,163.89,163.82,163.85,25000.0,130.3619,130.3619,130.3062,130.3301,25000.0
2014-05-06 14:40:00,163.85,163.99,163.85,163.95,45500.0,130.3301,130.4415,130.3301,130.4096,45500.0
2014-05-06 14:45:00,163.94,163.96,163.86,163.86,40600.0,130.4017,130.4176,130.3381,130.3381,40600.0
2014-05-06 14:50:00,163.85,163.91,163.84,163.9,24500.0,130.3301,130.3778,130.3221,130.3699,24500.0
2014-05-06 14:55:00,163.91,163.91,163.85,163.85,15100.0,130.3778,130.3778,130.3301,130.3301,15100.0
2014-05-06 15:00:00,163.84,163.85,163.69,163.77,89500.0,130.3221,130.3301,130.2028,130.2665,89500.0
2014-05-06 15:05:00,163.75,163.81,163.74,163.78,36300.0,130.2506,130.2983,130.2426,130.2744,36300.0
2014-05-06 15:10:00,163.79,163.93,163.77,163.9,44700.0,130.2824,130.3937,130.2665,130.3699,44700.0
2014-05-06 15:15:00,163.9,164.0,163.89,163.96,93000.0,130.3699,130.4494,130.3619,130.4176,93000.0
2014-05-06 15:20:00,163.97,164.07,163.95,163.97,104800.0,130.4255,130.5051,130.4096,130.4255,104800.0
2014-05-06 15:25:00,163.96,163.97,163.89,163.92,24900.0,130.4176,130.4255,130.3619,130.3858,24900.0
2014-05-06 15:30:00,163.92,163.97,163.87,163.95,33700.0,130.3858,130.4255,130.346,130.4096,33700.0
2014-05-06 15:35:00,163.94,164.03,163.93,164.02,32600.0,130.4017,130.4733,130.3937,130.4653,32600.0
2014-05-06 15:40:00,164.02,164.02,163.85,163.9,87900.0,130.4653,130.4653,130.3301,130.3699,87900.0
2014-05-06 15:45:00,163.91,163.92,163.81,163.89,75600.0,130.3778,130.3858,130.2983,130.3619,75600.0
2014-05-06 15:50:00,163.88,163.88,163.69,163.72,103600.0,130.354,130.354,130.2028,130.2267,103600.0
2014-05-06 15:55:00,163.73,163.79,163.69,163.73,301100.0,130.2346,130.2824,130.2028,130.2346,301100.0
2014-05-07 09:30:00,164.51,164.7,164.44,164.62,189700.0,130.8551,131.0062,130.7994,130.9426,189700.0
2014-05-07 09:35:00,164.64,164.66,164.4,164.42,61300.0,130.9585,130.9744,130.7676,130.7835,61300.0
2014-05-07 09:40:00,164.43,164.45,164.24,164.41,72400.0,130.7914,130.8074,130.6403,130.7755,72400.0
2014-05-07 09:45:00,164.41,164.61,164.29,164.58,79000.0,130.7755,130.9346,130.6801,130.9108,79000.0
2014-05-07 09:50:00,164.59,164.62,164.29,164.36,76300.0,130.9187,130.9426,130.6801,130.7358,76300.0
2014-05-07 09:55:00,164.38,164.47,164.19,164.25,60900.0,130.7517,130.8233,130.6005,130.6483,60900.0
2014-05-07 10:00:00,164.24,164.45,164.24,164.43,122100.0,130.6403,130.8074,130.6403,130.7914,122100.0
2014-05-07 10:05:00,164.45,164.45,163.76,163.81,167000.0,130.8074,130.8074,130.2585,130.2983,167000.0
2014-05-07 10:10:00,163.81,163.81,163.48,163.54,188600.0,130.2983,130.2983,130.0358,130.0835,188600.0
2014-05-07 10:15:00,163.53,163.62,163.39,163.59,153700.0,130.0756,130.1472,129.9642,130.1233,153700.0
2014-05-07 10:20:00,163.56,163.75,163.55,163.61,67700.0,130.0994,130.2506,130.0915,130.1392,67700.0
2014-05-07 10:25:00,163.6,163.84,163.53,163.79,74600.0,130.1312,130.3221,130.0756,130.2824,74600.0
2014-05-07 10:30:00,163.81,163.86,163.71,163.83,64600.0,130.2983,130.3381,130.2187,130.3142,64600.0
2014-05-07 10:35:00,163.82,164.19,163.74,164.08,135300.0,130.3062,130.6005,130.2426,130.513,135300.0
2014-05-07 10:40:00,164.1,164.16,163.96,163.97,52800.0,130.529,130.5767,130.4176,130.4255,52800.0
2014-05-07 10:45:00,163.98,164.14,163.97,164.11,51800.0,130.4335,130.5608,130.4255,130.5369,51800.0
2014-05-07 10:50:00,164.1,164.2,164.05,164.15,69800.0,130.529,130.6085,130.4892,130.5687,69800.0
2014-05-07 10:55:00,164.17,164.22,164.07,164.09,111100.0,130.5846,130.6244,130.5051,130.521,111100.0
2014-05-07 11:00:00,164.09,164.11,163.97,164.07,96100.0,130.521,130.5369,130.4255,130.5051,96100.0
2014-05-07 11:05:00,164.05,164.21,164.03,164.19,46100.0,130.4892,130.6165,130.4733,130.6005,46100.0
2014-05-07 11:10:00,164.2,164.37,164.13,164.36,39800.0,130.6085,130.7437,130.5528,130.7358,39800.0
2014-05-07 11:15:00,164.33,164.33,164.1,164.11,43700.0,130.7119,130.7119,130.529,130.5369,43700.0
2014-05-07 11:20:00,164.07,164.18,164.02,164.11,43300.0,130.5051,130.5926,130.4653,130.5369,43300.0
2014-05-07 11:25:00,164.1,164.21,164.03,164.21,23200.0,130.529,130.6165,130.4733,130.6165,23200.0
2014-05-07 11:30:00,164.22,164.49,164.17,164.42,100500.0,130.6244,130.8392,130.5846,130.7835,100500.0
2014-05-07 11:35:00,164.43,164.55,164.42,164.55,44900.0,130.7914,130.8869,130.7835,130.8869,44900.0
2014-05-07 11:40:00,164.55,164.79,164.53,164.79,102100.0,130.8869,131.0778,130.871,131.0778,102100.0
2014-05-07 11:45:00,164.79,164.92,164.79,164.8,114300.0,131.0778,131.1812,131.0778,131.0858,114300.0
2014-05-07 11:50:00,164.81,164.94,164.79,164.94,58800.0,131.0937,131.1971,131.0778,131.1971,58800.0
2014-05-07 11:55:00,164.94,165.02,164.9,164.92,69200.0,131.1971,131.2607,131.1653,131.1812,69200.0
2014-05-07 12:00:00,164.88,164.91,164.77,164.78,45200.0,131.1494,131.1732,131.0619,131.0698,45200.0
2014-05-07 12:05:00,164.79,164.94,164.78,164.91,68600.0,131.0778,131.1971,131.0698,131.1732,68600.0
2014-05-07 12:10:00,164.91,164.97,164.9,164.91,38600.0,131.1732,131.221,131.1653,131.1732,38600.0
2014-05-07 12:15:00,164.91,165.0,164.91,165.0,65400.0,131.1732,131.2448,131.1732,131.2448,65400.0
2014-05-07 12:20:00,165.0,165.04,164.94,164.99,42500.0,131.2448,131.2767,131.1971,131.2369,42500.0
2014-05-07 12:25:00,164.99,164.99,164.89,164.89,28800.0,131.2369,131.2369,131.1573,131.1573,28800.0
2014-05-07 12:30:00,164.91,164.96,164.86,164.88,32500.0,131.1732,131.213,131.1335,131.1494,32500.0
2014-05-07 12:35:00,164.88,164.94,164.85,164.88,11500.0,131.1494,131.1971,131.1255,131.1494,11500.0
2014-05-07 12:40:00,164.91,164.93,164.79,164.8,37000.0,131.1732,131.1892,131.0778,131.0858,37000.0
2014-05-07 12:45:00,164.81,164.83,164.75,164.81,60200.0,131.0937,131.1096,131.046,131.0937,60200.0
2014-05-07 12:50:00,164.82,164.85,164.75,164.76,45800.0,131.1017,131.1255,131.046,131.0539,45800.0
2014-05-07 12:55:00,164.77,164.77,164.64,164.71,39900.0,131.0619,131.0619,130.9585,131.0142,39900.0
2014-05-07 13:00:00,164.68,164.85,164.66,164.83,89300.0,130.9903,131.1255,130.9744,131.1096,89300.0
2014-05-07 13:05:00,164.82,164.84,164.62,164.65,39300.0,131.1017,131.1176,130.9426,130.9664,39300.0
2014-05-07 13:10:00,164.66,164.79,164.65,164.77,49300.0,130.9744,131.0778,130.9664,131.0619,49300.0
2014-05-07 13:15:00,164.74,164.87,164.73,164.84,39000.0,131.038,131.1414,131.0301,131.1176,39000.0
2014-05-07 13:20:00,164.83,164.83,164.79,164.79,6900.0,131.1096,131.1096,131.0778,131.0778,6900.0
2014-05-07 13:25:00,164.79,164.8,164.7,164.74,14300.0,131.0778,131.0858,131.0062,131.038,14300.0
2014-05-07 13:30:00,164.75,164.83,164.69,164.82,28400.0,131.046,131.1096,130.9983,131.1017,28400.0
2014-05-07 13:35:00,164.83,164.9,164.77,164.82,66100.0,131.1096,131.1653,131.0619,131.1017,66100.0
2014-05-07 13:40:00,164.8,164.81,164.7,164.76,18900.0,131.0858,131.0937,131.0062,131.0539,18900.0
2014-05-07 13:45:00,164.74,164.78,164.65,164.66,20800.0,131.038,131.0698,130.9664,130.9744,20800.0
2014-05-07 13:50:00,164.65,164.71,164.63,164.67,58600.0,130.9664,131.0142,130.9505,130.9823,58600.0
2014-05-07 13:55:00,164.68,164.68,164.51,164.51,59400.0,130.9903,130.9903,130.8551,130.8551,59400.0
2014-05-07 14:00:00,164.52,164.61,164.48,164.51,38600.0,130.863,130.9346,130.8312,130.8551,38600.0
2014-05-07 14:05:00,164.53,164.77,164.53,164.72,48000.0,130.871,131.0619,130.871,131.0221,48000.0
2014-05-07 14:10:00,164.73,164.81,164.68,164.8,19100.0,131.0301,131.0937,130.9903,131.0858,19100.0
2014-05-07 14:15:00,164.8,164.89,164.8,164.84,25200.0,131.0858,131.1573,131.0858,131.1176,25200.0
2014-05-07 14:20:00,164.84,164.87,164.8,164.82,44500.0,131.1176,131.1414,131.0858,131.1017,44500.0
2014-05-07 14:25:00,164.83,164.97,164.79,164.96,54400.0,131.1096,131.221,131.0778,131.213,54400.0
2014-05-07 14:30:00,164.94,164.97,164.89,164.9,78900.0,131.1971,131.221,131.1573,131.1653,78900.0
2014-05-07 14:35:00,164.89,164.94,164.89,164.89,15400.0,131.1573,131.1971,131.1573,131.1573,15400.0
2014-05-07 14:40:00,164.91,165.0,164.91,164.98,38600.0,131.1732,131.2448,131.1732,131.2289,38600.0
2014-05-07 14:45:00,164.97,164.97,164.83,164.87,106000.0,131.221,131.221,131.1096,131.1414,106000.0
2014-05-07 14:50:00,164.86,164.86,164.74,164.74,82000.0,131.1335,131.1335,131.038,131.038,82000.0
2014-05-07 14:55:00,164.75,164.9,164.72,164.88,19100.0,131.046,131.1653,131.0221,131.1494,19100.0
2014-05-07 15:00:00,164.88,164.89,164.7,164.72,49400.0,131.1494,131.1573,131.0062,131.0221,49400.0
2014-05-07 15:05:00,164.73,164.89,164.72,164.86,86200.0,131.0301,131.1573,131.0221,131.1335,86200.0
2014-05-07 15:10:00,164.88,164.88,164.78,164.79,61800.0,131.1494,131.1494,131.0698,131.0778,61800.0
2014-05-07 15:15:00,164.78,164.82,164.76,164.79,25300.0,131.0698,131.1017,131.0539,131.0778,25300.0
2014-05-07 15:20:00,164.76,164.8,164.66,164.78,21700.0,131.0539,131.0858,130.9744,131.0698,21700.0
2014-05-07 15:25:00,164.81,164.84,164.76,164.79,52500.0,131.0937,131.1176,131.0539,131.0778,52500.0
2014-05-07 15:30:00,164.78,164.87,164.77,164.86,42500.0,131.0698,131.1414,131.0619,131.1335,42500.0
2014-05-07 15:35:00,164.84,164.89,164.77,164.88,23400.0,131.1176,131.1573,131.0619,131.1494,23400.0
2014-05-07 15:40:00,164.88,165.05,164.84,165.02,188400.0,131.1494,131.2846,131.1176,131.2607,188400.0
2014-05-07 15:45:00,165.03,165.04,164.95,164.99,106900.0,131.2687,131.2767,131.2051,131.2369,106900.0
2014-05-07 15:50:00,164.99,165.08,164.95,164.95,271100.0,131.2369,131.3085,131.2051,131.2051,271100.0
2014-05-07 15:55:00,164.96,165.07,164.94,165.04,227700.0,131.213,131.3005,131.1971,131.2767,227700.0
2014-05-08 09:30:00,165.02,165.23,164.92,165.08,245700.0,131.2607,131.4278,131.1812,131.3085,245700.0
2014-05-08 09:35:00,165.05,165.33,165.02,165.29,146700.0,131.2846,131.5073,131.2607,131.4755,146700.0
2014-05-08 09:40:00,165.28,165.44,165.27,165.4,159500.0,131.4676,131.5948,131.4596,131.563,159500.0
2014-05-08 09:45:00,165.4,165.52,165.32,165.48,187800.0,131.563,131.6585,131.4994,131.6266,187800.0
2014-05-08 09:50:00,165.49,165.66,165.43,165.49,145700.0,131.6346,131.7698,131.5869,131.6346,145700.0
2014-05-08 09:55:00,165.47,165.6,165.44,165.56,64500.0,131.6187,131.7221,131.5948,131.6903,64500.0
2014-05-08 10:00:00,165.56,165.66,165.55,165.63,79500.0,131.6903,131.7698,131.6823,131.746,79500.0
2014-05-08 10:05:00,165.64,165.72,165.54,165.56,180200.0,131.7539,131.8175,131.6744,131.6903,180200.0
2014-05-08 10:10:00,165.56,165.63,165.53,165.56,56100.0,131.6903,131.746,131.6664,131.6903,56100.0
2014-05-08 10:15:00,165.56,165.63,165.53,165.56,76600.0,131.6903,131.746,131.6664,131.6903,76600.0
2014-05-08 10:20:00,165.56,165.62,165.54,165.6,37400.0,131.6903,131.738,131.6744,131.7221,37400.0
2014-05-08 10:25:00,165.61,165.61,165.53,165.53,28200.0,131.73,131.73,131.6664,131.6664,28200.0
2014-05-08 10:30:00,165.54,165.58,165.53,165.54,35700.0,131.6744,131.7062,131.6664,131.6744,35700.0
2014-05-08 10:35:00,165.54,165.56,165.49,165.52,46500.0,131.6744,131.6903,131.6346,131.6585,46500.0
2014-05-08 10:40:00,165.53,165.63,165.42,165.44,81900.0,131.6664,131.746,131.5789,131.5948,81900.0
2014-05-08 10:45:00,165.44,165.55,165.39,165.51,69800.0,131.5948,131.6823,131.5551,131.6505,69800.0
2014-05-08 10:50:00,165.52,165.65,165.51,165.65,42300.0,131.6585,131.7619,131.6505,131.7619,42300.0
2014-05-08 10:55:00,165.64,165.7,165.54,165.55,78900.0,131.7539,131.8016,131.6744,131.6823,78900.0
2014-05-08 11:00:00,165.56,165.63,165.52,165.6,41400.0,131.6903,131.746,131.6585,131.7221,41400.0
2014-05-08 11:05:00,165.59,165.73,165.58,165.68,60500.0,131.7141,131.8255,131.7062,131.7857,60500.0
2014-05-08 11:10:00,165.68,165.73,165.61,165.64,46300.0,131.7857,131.8255,131.73,131.7539,46300.0
2014-05-08 11:15:00,165.66,165.71,165.63,165.69,26800.0,131.7698,131.8096,131.746,131.7937,26800.0
2014-05-08 11:20:00,165.69,165.73,165.65,165.65,17800.0,131.7937,131.8255,131.7619,131.7619,17800.0
2014-05-08 11:25:00,165.66,165.72,165.64,165.7,25900.0,131.7698,131.8175,131.7539,131.8016,25900.0
2014-05-08 11:30:00,165.71,165.86,165.71,165.84,91000.0,131.8096,131.9289,131.8096,131.913,91000.0
2014-05-08 11:35:00,165.85,165.91,165.83,165.83,93200.0,131.9209,131.9687,131.905,131.905,93200.0
2014-05-08 11:40:00,165.84,165.87,165.82,165.85,27800.0,131.913,131.9369,131.8971,131.9209,27800.0
2014-05-08 11:45:00,165.87,165.95,165.84,165.92,38000.0,131.9369,132.0005,131.913,131.9766,38000.0
2014-05-08 11:50:00,165.93,166.02,165.93,165.98,84000.0,131.9846,132.0562,131.9846,132.0243,84000.0
2014-05-08 11:55:00,165.99,166.02,165.95,165.97,52200.0,132.0323,132.0562,132.0005,132.0164,52200.0
2014-05-08 12:00:00,165.97,165.99,165.94,165.96,39400.0,132.0164,132.0323,131.9925,132.0084,39400.0
2014-05-08 12:05:00,165.95,165.97,165.9,165.96,40400.0,132.0005,132.0164,131.9607,132.0084,40400.0
2014-05-08 12:10:00,165.95,165.96,165.9,165.9,24100.0,132.0005,132.0084,131.9607,131.9607,24100.0
2014-05-08 12:15:00,165.9,166.0,165.9,165.93,32200.0,131.9607,132.0403,131.9607,131.9846,32200.0
2014-05-08 12:20:00,165.94,165.99,165.93,165.97,16600.0,131.9925,132.0323,131.9846,132.0164,16600.0
2014-05-08 12:25:00,165.97,166.04,165.95,166.01,34100.0,132.0164,132.0721,132.0005,132.0482,34100.0
2014-05-08 12:30:00,166.01,166.03,165.98,166.03,23700.0,132.0482,132.0641,132.0243,132.0641,23700.0
2014-05-08 12:35:00,166.02,166.07,166.0,166.05,34400.0,132.0562,132.0959,132.0403,132.08,34400.0
2014-05-08 12:40:00,166.05,166.06,165.94,165.94,29800.0,132.08,132.088,131.9925,131.9925,29800.0
2014-05-08 12:45:00,165.94,165.98,165.93,165.93,37400.0,131.9925,132.0243,131.9846,131.9846,37400.0
2014-05-08 12:50:00,165.92,165.95,165.88,165.9,34000.0,131.9766,132.0005,131.9448,131.9607,34000.0
2014-05-08 12:55:00,165.89,165.94,165.87,165.92,45100.0,131.9528,131.9925,131.9369,131.9766,45100.0
2014-05-08 13:00:00,165.92,165.97,165.84,165.97,64000.0,131.9766,132.0164,131.913,132.0164,64000.0
2014-05-08 13:05:00,165.97,165.97,165.9,165.92,18800.0,132.0164,132.0164,131.9607,131.9766,18800.0
2014-05-08 13:10:00,165.91,165.91,165.76,165.84,78300.0,131.9687,131.9687,131.8494,131.913,78300.0
2014-05-08 13:15:00,165.83,165.86,165.78,165.79,43900.0,131.905,131.9289,131.8653,131.8732,43900.0
2014-05-08 13:20:00,165.81,165.82,165.61,165.72,184800.0,131.8891,131.8971,131.73,131.8175,184800.0
2014-05-08 13:25:00,165.71,165.8,165.7,165.79,34700.0,131.8096,131.8812,131.8016,131.8732,34700.0
2014-05-08 13:30:00,165.79,165.81,165.72,165.81,27100.0,131.8732,131.8891,131.8175,131.8891,27100.0
2014-05-08 13:35:00,165.8,165.87,165.8,165.82,43900.0,131.8812,131.9369,131.8812,131.8971,43900.0
2014-05-08 13:40:00,165.81,165.83,165.72,165.8,29700.0,131.8891,131.905,131.8175,131.8812,29700.0
2014-05-08 13:45:00,165.81,165.84,165.68,165.69,36700.0,131.8891,131.913,131.7857,131.7937,36700.0
2014-05-08 13:50:00,165.68,165.71,165.6,165.67,60000.0,131.7857,131.8096,131.7221,131.7778,60000.0
2014-05-08 13:55:00,165.66,165.71,165.58,165.71,45200.0,131.7698,131.8096,131.7062,131.8096,45200.0
2014-05-08 14:00:00,165.71,165.71,165.43,165.44,79900.0,131.8096,131.8096,131.5869,131.5948,79900.0
2014-05-08 14:05:00,165.43,165.55,165.43,165.45,92100.0,131.5869,131.6823,131.5869,131.6028,92100.0
2014-05-08 14:10:00,165.45,165.45,165.3,165.4,131000.0,131.6028,131.6028,131.4835,131.563,131000.0
2014-05-08 14:15:00,165.4,165.46,165.29,165.46,132800.0,131.563,131.6107,131.4755,131.6107,132800.0
2014-05-08 14:20:00,165.46,165.48,165.41,165.48,40900.0,131.6107,131.6266,131.571,131.6266,40900.0
2014-05-08 14:25:00,165.47,165.56,165.38,165.52,61500.0,131.6187,131.6903,131.5471,131.6585,61500.0
2014-05-08 14:30:00,165.52,165.52,165.45,165.51,44900.0,131.6585,131.6585,131.6028,131.6505,44900.0
2014-05-08 14:35:00,165.52,165.54,165.32,165.34,44100.0,131.6585,131.6744,131.4994,131.5153,44100.0
2014-05-08 14:40:00,165.34,165.4,165.23,165.24,78700.0,131.5153,131.563,131.4278,131.4357,78700.0
2014-05-08 14:45:00,165.23,165.24,165.08,165.12,110100.0,131.4278,131.4357,131.3085,131.3403,110100.0
2014-05-08 14:50:00,165.14,165.25,165.13,165.13,62200.0,131.3562,131.4437,131.3482,131.3482,62200.0
2014-05-08 14:55:00,165.11,165.26,165.05,165.1,78500.0,131.3323,131.4516,131.2846,131.3244,78500.0
2014-05-08 15:00:00,165.11,165.11,164.88,164.93,266300.0,131.3323,131.3323,131.1494,131.1892,266300.0
2014-05-08 15:05:00,164.93,165.09,164.9,164.92,172400.0,131.1892,131.3164,131.1653,131.1812,172400.0
2014-05-08 15:10:00,164.91,165.13,164.86,165.11,102800.0,131.1732,131.3482,131.1335,131.3323,102800.0
2014-05-08 15:15:00,165.09,165.21,165.05,165.19,71600.0,131.3164,131.4119,131.2846,131.396,71600.0
2014-05-08 15:20:00,165.22,165.37,165.2,165.25,68300.0,131.4198,131.5391,131.4039,131.4437,68300.0
2014-05-08 15:25:00,165.26,165.4,165.26,165.36,63100.0,131.4516,131.563,131.4516,131.5312,63100.0
2014-05-08 15:30:00,165.37,165.42,165.23,165.42,45600.0,131.5391,131.5789,131.4278,131.5789,45600.0
2014-05-08 15:35:00,165.41,165.43,165.26,165.3,70700.0,131.571,131.5869,131.4516,131.4835,70700.0
2014-05-08 15:40:00,165.29,165.37,165.21,165.22,74100.0,131.4755,131.5391,131.4119,131.4198,74100.0
2014-05-08 15:45:00,165.24,165.29,165.22,165.26,105200.0,131.4357,131.4755,131.4198,131.4516,105200.0
2014-05-08 15:50:00,165.27,165.44,165.21,165.42,111400.0,131.4596,131.5948,131.4119,131.5789,111400.0
2014-05-08 15:55:00,165.42,165.42,165.27,165.37,149100.0,131.5789,131.5789,131.4596,131.5391,149100.0
2014-05-09 09:30:00,165.29,165.53,165.17,165.53,190300.0,131.4755,131.6664,131.3801,131.6664,190300.0
2014-05-09 09:35:00,165.52,165.55,165.01,165.11,87400.0,131.6585,131.6823,131.2528,131.3323,87400.0
2014-05-09 09:40:00,165.1,165.14,164.93,164.95,92600.0,131.3244,131.3562,131.1892,131.2051,92600.0
2014-05-09 09:45:00,164.93,165.1,164.89,165.07,147000.0,131.1892,131.3244,131.1573,131.3005,147000.0
2014-05-09 09:50:00,165.08,165.2,164.96,165.14,86100.0,131.3085,131.4039,131.213,131.3562,86100.0
2014-05-09 09:55:00,165.15,165.16,165.01,165.06,70300.0,131.3641,131.3721,131.2528,131.2926,70300.0
2014-05-09 10:00:00,165.02,165.18,164.87,164.88,148000.0,131.2607,131.388,131.1414,131.1494,148000.0
2014-05-09 10:05:00,164.87,165.05,164.87,165.01,95900.0,131.1414,131.2846,131.1414,131.2528,95900.0
2014-05-09 10:10:00,165.02,165.31,165.0,165.26,72900.0,131.2607,131.4914,131.2448,131.4516,72900.0
2014-05-09 10:15:00,165.28,165.42,165.28,165.36,131400.0,131.4676,131.5789,131.4676,131.5312,131400.0
2014-05-09 10:20:00,165.35,165.41,165.29,165.33,52900.0,131.5232,131.571,131.4755,131.5073,52900.0
2014-05-09 10:25:00,165.36,165.37,165.19,165.2,38000.0,131.5312,131.5391,131.396,131.4039,38000.0
2014-05-09 10:30:00,165.2,165.22,165.07,165.2,62000.0,131.4039,131.4198,131.3005,131.4039,62000.0
2014-05-09 10:35:00,165.23,165.28,165.11,165.19,49900.0,131.4278,131.4676,131.3323,131.396,49900.0
2014-05-09 10:40:00,165.19,165.23,165.05,165.08,24300.0,131.396,131.4278,131.2846,131.3085,24300.0
2014-05-09 10:45:00,165.07,165.16,165.02,165.15,56600.0,131.3005,131.3721,131.2607,131.3641,56600.0
2014-05-09 10:50:00,165.16,165.2,165.08,165.1,82100.0,131.3721,131.4039,131.3085,131.3244,82100.0
2014-05-09 10:55:00,165.09,165.14,165.01,165.07,46500.0,131.3164,131.3562,131.2528,131.3005,46500.0
2014-05-09 11:00:00,165.05,165.12,165.01,165.06,34200.0,131.2846,131.3403,131.2528,131.2926,34200.0
2014-05-09 11:05:00,165.06,165.09,164.98,164.98,44200.0,131.2926,131.3164,131.2289,131.2289,44200.0
2014-05-09 11:10:00,164.97,165.09,164.96,164.97,49700.0,131.221,131.3164,131.213,131.221,49700.0
2014-05-09 11:15:00,164.98,165.08,164.96,165.05,33400.0,131.2289,131.3085,131.213,131.2846,33400.0
2014-05-09 11:20:00,165.08,165.17,165.05,165.14,29200.0,131.3085,131.3801,131.2846,131.3562,29200.0
2014-05-09 11:25:00,165.13,165.2,165.07,165.2,35100.0,131.3482,131.4039,131.3005,131.4039,35100.0
2014-05-09 11:30:00,165.21,165.28,165.15,165.22,63800.0,131.4119,131.4676,131.3641,131.4198,63800.0
2014-05-09 11:35:00,165.23,165.39,165.22,165.31,75800.0,131.4278,131.5551,131.4198,131.4914,75800.0
2014-05-09 11:40:00,165.31,165.33,165.23,165.24,21700.0,131.4914,131.5073,131.4278,131.4357,21700.0
2014-05-09 11:45:00,165.25,165.42,165.25,165.4,17200.0,131.4437,131.5789,131.4437,131.563,17200.0
2014-05-09 11:50:00,165.38,165.39,165.29,165.3,17400.0,131.5471,131.5551,131.4755,131.4835,17400.0
2014-05-09 11:55:00,165.32,165.37,165.3,165.3,12200.0,131.4994,131.5391,131.4835,131.4835,12200.0
2014-05-09 12:00:00,165.31,165.35,165.29,165.31,45100.0,131.4914,131.5232,131.4755,131.4914,45100.0
2014-05-09 12:05:00,165.32,165.33,165.22,165.28,44200.0,131.4994,131.5073,131.4198,131.4676,44200.0
2014-05-09 12:10:00,165.28,165.36,165.28,165.34,24800.0,131.4676,131.5312,131.4676,131.5153,24800.0
2014-05-09 12:15:00,165.35,165.47,165.35,165.45,33900.0,131.5232,131.6187,131.5232,131.6028,33900.0
2014-05-09 12:20:00,165.46,165.48,165.35,165.37,36600.0,131.6107,131.6266,131.5232,131.5391,36600.0
2014-05-09 12:25:00,165.36,165.42,165.35,165.4,12000.0,131.5312,131.5789,131.5232,131.563,12000.0
2014-05-09 12:30:00,165.39,165.45,165.36,165.45,19100.0,131.5551,131.6028,131.5312,131.6028,19100.0
2014-05-09 12:35:00,165.45,165.69,165.44,165.68,84700.0,131.6028,131.7937,131.5948,131.7857,84700.0
2014-05-09 12:40:00,165.68,165.75,165.66,165.71,60400.0,131.7857,131.8414,131.7698,131.8096,60400.0
2014-05-09 12:45:00,165.71,165.72,165.63,165.72,43700.0,131.8096,131.8175,131.746,131.8175,43700.0
2014-05-09 12:50:00,165.71,165.78,165.71,165.73,50200.0,131.8096,131.8653,131.8096,131.8255,50200.0
2014-05-09 12:55:00,165.73,165.78,165.68,165.73,24600.0,131.8255,131.8653,131.7857,131.8255,24600.0
2014-05-09 13:00:00,165.73,165.77,165.72,165.77,32100.0,131.8255,131.8573,131.8175,131.8573,32100.0
2014-05-09 13:05:00,165.77,165.77,165.65,165.67,23200.0,131.8573,131.8573,131.7619,131.7778,23200.0
2014-05-09 13:10:00,165.67,165.74,165.66,165.71,18900.0,131.7778,131.8334,131.7698,131.8096,18900.0
2014-05-09 13:15:00,165.69,165.72,165.65,165.67,8200.0,131.7937,131.8175,131.7619,131.7778,8200.0
2014-05-09 13:20:00,165.68,165.68,165.64,165.67,18400.0,131.7857,131.7857,131.7539,131.7778,18400.0
2014-05-09 13:25:00,165.68,165.68,165.61,165.63,25600.0,131.7857,131.7857,131.73,131.746,25600.0
2014-05-09 13:30:00,165.64,165.68,165.5,165.55,33800.0,131.7539,131.7857,131.6425,131.6823,33800.0
2014-05-09 13:35:00,165.55,165.6,165.5,165.57,24900.0,131.6823,131.7221,131.6425,131.6982,24900.0
2014-05-09 13:40:00,165.6,165.6,165.44,165.44,19700.0,131.7221,131.7221,131.5948,131.5948,19700.0
2014-05-09 13:45:00,165.44,165.47,165.42,165.43,17900.0,131.5948,131.6187,131.5789,131.5869,17900.0
2014-05-09 13:50:00,165.45,165.47,165.42,165.47,24700.0,131.6028,131.6187,131.5789,131.6187,24700.0
2014-05-09 13:55:00,165.48,165.49,165.4,165.41,18400.0,131.6266,131.6346,131.563,131.571,18400.0
2014-05-09 14:00:00,165.41,165.46,165.36,165.41,18300.0,131.571,131.6107,131.5312,131.571,18300.0
2014-05-09 14:05:00,165.42,165.44,165.36,165.39,26700.0,131.5789,131.5948,131.5312,131.5551,26700.0
2014-05-09 14:10:00,165.4,165.48,165.36,165.38,51000.0,131.563,131.6266,131.5312,131.5471,51000.0
2014-05-09 14:15:00,165.37,165.38,165.2,165.25,54700.0,131.5391,131.5471,131.4039,131.4437,54700.0
2014-05-09 14:20:00,165.25,165.27,165.2,165.22,49900.0,131.4437,131.4596,131.4039,131.4198,49900.0
2014-05-09 14:25:00,165.22,165.26,165.15,165.2,25000.0,131.4198,131.4516,131.3641,131.4039,25000.0
2014-05-09 14:30:00,165.2,165.32,165.19,165.24,28700.0,131.4039,131.4994,131.396,131.4357,28700.0
2014-05-09 14:35:00,165.27,165.32,165.26,165.32,16000.0,131.4596,131.4994,131.4516,131.4994,16000.0
2014-05-09 14:40:00,165.33,165.33,165.2,165.21,26100.0,131.5073,131.5073,131.4039,131.4119,26100.0
2014-05-09 14:45:00,165.24,165.31,165.24,165.29,6200.0,131.4357,131.4914,131.4357,131.4755,6200.0
2014-05-09 14:50:00,165.3,165.35,165.29,165.33,11100.0,131.4835,131.5232,131.4755,131.5073,11100.0
2014-05-09 14:55:00,165.33,165.51,165.33,165.45,30500.0,131.5073,131.6505,131.5073,131.6028,30500.0
2014-05-09 15:00:00,165.47,165.6,165.47,165.58,40800.0,131.6187,131.7221,131.6187,131.7062,40800.0
2014-05-09 15:05:00,165.6,165.64,165.56,165.59,25900.0,131.7221,131.7539,131.6903,131.7141,25900.0
2014-05-09 15:10:00,165.58,165.63,165.55,165.57,47500.0,131.7062,131.746,131.6823,131.6982,47500.0
2014-05-09 15:15:00,165.57,165.57,165.47,165.5,21000.0,131.6982,131.6982,131.6187,131.6425,21000.0
2014-05-09 15:20:00,165.51,165.53,165.43,165.47,16000.0,131.6505,131.6664,131.5869,131.6187,16000.0
2014-05-09 15:25:00,165.47,165.58,165.46,165.57,34400.0,131.6187,131.7062,131.6107,131.6982,34400.0
2014-05-09 15:30:00,165.56,165.59,165.5,165.56,23700.0,131.6903,131.7141,131.6425,131.6903,23700.0
2014-05-09 15:35:00,165.56,165.71,165.56,165.7,104400.0,131.6903,131.8096,131.6903,131.8016,104400.0
2014-05-09 15:40:00,165.69,165.74,165.66,165.69,112800.0,131.7937,131.8334,131.7698,131.7937,112800.0
2014-05-09 15:45:00,165.69,165.75,165.6,165.64,87700.0,131.7937,131.8414,131.7221,131.7539,87700.0
2014-05-09 15:50:00,165.65,165.71,165.64,165.69,113600.0,131.7619,131.8096,131.7539,131.7937,113600.0
2014-05-09 15:55:00,165.69,165.74,165.65,165.74,277800.0,131.7937,131.8334,131.7619,131.8334,277800.0
2014-05-12 09:30:00,166.28,166.55,166.28,166.47,364700.0,132.263,132.4777,132.263,132.4141,364700.0
2014-05-12 09:35:00,166.47,166.57,166.33,166.49,159500.0,132.4141,132.4936,132.3027,132.43,159500.0
2014-05-12 09:40:00,166.5,166.7,166.5,166.67,112800.0,132.438,132.5971,132.438,132.5732,112800.0
2014-05-12 09:45:00,166.69,166.76,166.63,166.71,117100.0,132.5891,132.6448,132.5414,132.605,117100.0
2014-05-12 09:50:00,166.73,166.83,166.65,166.71,123700.0,132.6209,132.7005,132.5573,132.605,123700.0
2014-05-12 09:55:00,166.73,166.81,166.69,166.74,64700.0,132.6209,132.6846,132.5891,132.6289,64700.0
2014-05-12 10:00:00,166.74,166.78,166.66,166.71,64100.0,132.6289,132.6607,132.5652,132.605,64100.0
2014-05-12 10:05:00,166.72,166.76,166.68,166.69,53500.0,132.613,132.6448,132.5811,132.5891,53500.0
2014-05-12 10:10:00,166.68,166.73,166.61,166.7,41300.0,132.5811,132.6209,132.5255,132.5971,41300.0
2014-05-12 10:15:00,166.7,166.75,166.66,166.74,54000.0,132.5971,132.6368,132.5652,132.6289,54000.0
2014-05-12 10:20:00,166.75,166.75,166.62,166.64,38200.0,132.6368,132.6368,132.5334,132.5493,38200.0
2014-05-12 10:25:00,166.64,166.68,166.61,166.65,82000.0,132.5493,132.5811,132.5255,132.5573,82000.0
2014-05-12 10:30:00,166.65,166.66,166.62,166.65,40400.0,132.5573,132.5652,132.5334,132.5573,40400.0
2014-05-12 10:35:00,166.65,166.72,166.65,166.71,19700.0,132.5573,132.613,132.5573,132.605,19700.0
2014-05-12 10:40:00,166.72,166.75,166.68,166.74,20900.0,132.613,132.6368,132.5811,132.6289,20900.0
2014-05-12 10:45:00,166.73,166.76,166.68,166.68,62300.0,132.6209,132.6448,132.5811,132.5811,62300.0
2014-05-12 10:50:00,166.68,166.68,166.56,166.56,79500.0,132.5811,132.5811,132.4857,132.4857,79500.0
2014-05-12 10:55:00,166.57,166.59,166.55,166.59,15300.0,132.4936,132.5096,132.4777,132.5096,15300.0
2014-05-12 11:00:00,166.58,166.69,166.57,166.68,26600.0,132.5016,132.5891,132.4936,132.5811,26600.0
2014-05-12 11:05:00,166.68,166.73,166.68,166.72,24300.0,132.5811,132.6209,132.5811,132.613,24300.0
2014-05-12 11:10:00,166.72,166.73,166.66,166.69,39500.0,132.613,132.6209,132.5652,132.5891,39500.0
2014-05-12 11:15:00,166.68,166.69,166.64,166.64,13000.0,132.5811,132.5891,132.5493,132.5493,13000.0
2014-05-12 11:20:00,166.62,166.65,166.58,166.58,30100.0,132.5334,132.5573,132.5016,132.5016,30100.0
2014-05-12 11:25:00,166.58,166.69,166.58,166.69,37000.0,132.5016,132.5891,132.5016,132.5891,37000.0
2014-05-12 11:30:00,166.7,166.76,166.7,166.73,33600.0,132.5971,132.6448,132.5971,132.6209,33600.0
2014-05-12 11:35:00,166.74,166.75,166.67,166.69,18900.0,132.6289,132.6368,132.5732,132.5891,18900.0
2014-05-12 11:40:00,166.7,166.78,166.69,166.76,23900.0,132.5971,132.6607,132.5891,132.6448,23900.0
2014-05-12 11:45:00,166.76,166.76,166.71,166.76,20700.0,132.6448,132.6448,132.605,132.6448,20700.0
2014-05-12 11:50:00,166.75,166.76,166.71,166.74,21100.0,132.6368,132.6448,132.605,132.6289,21100.0
2014-05-12 11:55:00,166.72,166.73,166.69,166.7,16600.0,132.613,132.6209,132.5891,132.5971,16600.0
2014-05-12 12:00:00,166.71,166.73,166.69,166.72,11700.0,132.605,132.6209,132.5891,132.613,11700.0
2014-05-12 12:05:00,166.72,166.73,166.67,166.73,12300.0,132.613,132.6209,132.5732,132.6209,12300.0
2014-05-12 12:10:00,166.71,166.76,166.7,166.71,27800.0,132.605,132.6448,132.5971,132.605,27800.0
2014-05-12 12:15:00,166.72,166.75,166.69,166.75,16600.0,132.613,132.6368,132.5891,132.6368,16600.0
2014-05-12 12:20:00,166.76,166.8,166.71,166.75,36200.0,132.6448,132.6766,132.605,132.6368,36200.0
2014-05-12 12:25:00,166.76,166.77,166.67,166.72,23100.0,132.6448,132.6527,132.5732,132.613,23100.0
2014-05-12 12:30:00,166.73,166.75,166.7,166.73,12000.0,132.6209,132.6368,132.5971,132.6209,12000.0
2014-05-12 12:35:00,166.73,166.76,166.69,166.73,40500.0,132.6209,132.6448,132.5891,132.6209,40500.0
2014-05-12 12:40:00,166.73,166.74,166.65,166.66,23400.0,132.6209,132.6289,132.5573,132.5652,23400.0
2014-05-12 12:45:00,166.66,166.67,166.64,166.67,10300.0,132.5652,132.5732,132.5493,132.5732,10300.0
2014-05-12 12:50:00,166.67,166.69,166.65,166.67,5500.0,132.5732,132.5891,132.5573,132.5732,5500.0
2014-05-12 12:55:00,166.68,166.68,166.61,166.63,15800.0,132.5811,132.5811,132.5255,132.5414,15800.0
2014-05-12 13:00:00,166.62,166.67,166.61,166.65,32000.0,132.5334,132.5732,132.5255,132.5573,32000.0
2014-05-12 13:05:00,166.65,166.72,166.65,166.7,14100.0,132.5573,132.613,132.5573,132.5971,14100.0
2014-05-12 13:10:00,166.71,166.71,166.68,166.69,15900.0,132.605,132.605,132.5811,132.5891,15900.0
2014-05-12 13:15:00,166.69,166.73,166.68,166.72,7500.0,132.5891,132.6209,132.5811,132.613,7500.0
2014-05-12 13:20:00,166.72,166.73,166.69,166.69,8900.0,132.613,132.6209,132.5891,132.5891,8900.0
2014-05-12 13:25:00,166.7,166.73,166.7,166.71,7200.0,132.5971,132.6209,132.5971,132.605,7200.0
2014-05-12 13:30:00,166.71,166.76,166.68,166.75,20700.0,132.605,132.6448,132.5811,132.6368,20700.0
2014-05-12 13:35:00,166.74,166.76,166.71,166.75,23200.0,132.6289,132.6448,132.605,132.6368,23200.0
2014-05-12 13:40:00,166.75,166.75,166.69,166.71,35300.0,132.6368,132.6368,132.5891,132.605,35300.0
2014-05-12 13:45:00,166.72,166.75,166.69,166.73,13200.0,132.613,132.6368,132.5891,132.6209,13200.0
2014-05-12 13:50:00,166.74,166.79,166.73,166.76,35700.0,132.6289,132.6686,132.6209,132.6448,35700.0
2014-05-12 13:55:00,166.77,166.78,166.74,166.78,20500.0,132.6527,132.6607,132.6289,132.6607,20500.0
2014-05-12 14:00:00,166.77,166.77,166.67,166.7,31500.0,132.6527,132.6527,132.5732,132.5971,31500.0
2014-05-12 14:05:00,166.7,166.85,166.7,166.82,60200.0,132.5971,132.7164,132.5971,132.6925,60200.0
2014-05-12 14:10:00,166.83,166.88,166.79,166.86,77400.0,132.7005,132.7402,132.6686,132.7243,77400.0
2014-05-12 14:15:00,166.87,166.9,166.81,166.81,33600.0,132.7323,132.7561,132.6846,132.6846,33600.0
2014-05-12 14:20:00,166.82,166.84,166.81,166.84,9300.0,132.6925,132.7084,132.6846,132.7084,9300.0
2014-05-12 14:25:00,166.83,166.83,166.78,166.79,15700.0,132.7005,132.7005,132.6607,132.6686,15700.0
2014-05-12 14:30:00,166.8,166.85,166.8,166.84,18700.0,132.6766,132.7164,132.6766,132.7084,18700.0
2014-05-12 14:35:00,166.85,166.86,166.81,166.85,17600.0,132.7164,132.7243,132.6846,132.7164,17600.0
2014-05-12 14:40:00,166.84,166.86,166.81,166.82,15100.0,132.7084,132.7243,132.6846,132.6925,15100.0
2014-05-12 14:45:00,166.83,166.84,166.8,166.82,36800.0,132.7005,132.7084,132.6766,132.6925,36800.0
2014-05-12 14:50:00,166.83,166.86,166.79,166.84,30900.0,132.7005,132.7243,132.6686,132.7084,30900.0
2014-05-12 14:55:00,166.85,166.88,166.82,166.86,25800.0,132.7164,132.7402,132.6925,132.7243,25800.0
2014-05-12 15:00:00,166.86,166.91,166.82,166.85,62300.0,132.7243,132.7641,132.6925,132.7164,62300.0
2014-05-12 15:05:00,166.85,166.87,166.81,166.85,49800.0,132.7164,132.7323,132.6846,132.7164,49800.0
2014-05-12 15:10:00,166.85,166.86,166.82,166.86,26900.0,132.7164,132.7243,132.6925,132.7243,26900.0
2014-05-12 15:15:00,166.85,166.85,166.79,166.83,45200.0,132.7164,132.7164,132.6686,132.7005,45200.0
2014-05-12 15:20:00,166.83,166.83,166.78,166.83,30800.0,132.7005,132.7005,132.6607,132.7005,30800.0
2014-05-12 15:25:00,166.83,166.84,166.76,166.76,20000.0,132.7005,132.7084,132.6448,132.6448,20000.0
2014-05-12 15:30:00,166.76,166.86,166.75,166.85,50900.0,132.6448,132.7243,132.6368,132.7164,50900.0
2014-05-12 15:35:00,166.86,166.89,166.83,166.88,56700.0,132.7243,132.7482,132.7005,132.7402,56700.0
2014-05-12 15:40:00,166.88,166.92,166.86,166.92,92400.0,132.7402,132.772,132.7243,132.772,92400.0
2014-05-12 15:45:00,166.92,166.93,166.83,166.88,90700.0,132.772,132.78,132.7005,132.7402,90700.0
2014-05-12 15:50:00,166.89,166.93,166.86,166.91,158000.0,132.7482,132.78,132.7243,132.7641,158000.0
2014-05-12 15:55:00,166.91,166.91,166.82,166.82,329500.0,132.7641,132.7641,132.6925,132.6925,329500.0
2014-05-13 09:30:00,167.1,167.2,167.04,167.13,269200.0,132.9152,132.9948,132.8675,132.9391,269200.0
2014-05-13 09:35:00,167.13,167.14,166.98,167.08,750400.0,132.9391,132.947,132.8198,132.8993,750400.0
2014-05-13 09:40:00,167.08,167.19,167.04,167.13,218400.0,132.8993,132.9868,132.8675,132.9391,218400.0
2014-05-13 09:45:00,167.14,167.23,167.12,167.21,122100.0,132.947,133.0186,132.9311,133.0027,122100.0
2014-05-13 09:50:00,167.19,167.23,167.13,167.16,81100.0,132.9868,133.0186,132.9391,132.9629,81100.0
2014-05-13 09:55:00,167.15,167.19,167.08,167.13,74300.0,132.955,132.9868,132.8993,132.9391,74300.0
2014-05-13 10:00:00,167.16,167.2,167.1,167.18,41100.0,132.9629,132.9948,132.9152,132.9789,41100.0
2014-05-13 10:05:00,167.19,167.21,167.1,167.2,33700.0,132.9868,133.0027,132.9152,132.9948,33700.0
2014-05-13 10:10:00,167.19,167.22,167.13,167.2,23100.0,132.9868,133.0107,132.9391,132.9948,23100.0
2014-05-13 10:15:00,167.19,167.26,167.16,167.17,62500.0,132.9868,133.0425,132.9629,132.9709,62500.0
2014-05-13 10:20:00,167.18,167.21,167.12,167.15,46900.0,132.9789,133.0027,132.9311,132.955,46900.0
2014-05-13 10:25:00,167.15,167.21,167.14,167.18,35300.0,132.955,133.0027,132.947,132.9789,35300.0
2014-05-13 10:30:00,167.18,167.24,167.18,167.19,38800.0,132.9789,133.0266,132.9789,132.9868,38800.0
2014-05-13 10:35:00,167.2,167.27,167.18,167.25,32300.0,132.9948,133.0504,132.9789,133.0345,32300.0
2014-05-13 10:40:00,167.23,167.29,167.22,167.23,48600.0,133.0186,133.0664,133.0107,133.0186,48600.0
2014-05-13 10:45:00,167.22,167.23,167.19,167.21,39500.0,133.0107,133.0186,132.9868,133.0027,39500.0
2014-05-13 10:50:00,167.22,167.27,167.21,167.25,22700.0,133.0107,133.0504,133.0027,133.0345,22700.0
2014-05-13 10:55:00,167.25,167.26,167.13,167.14,29800.0,133.0345,133.0425,132.9391,132.947,29800.0
2014-05-13 11:00:00,167.14,167.17,167.13,167.15,18300.0,132.947,132.9709,132.9391,132.955,18300.0
2014-05-13 11:05:00,167.14,167.15,167.1,167.14,40200.0,132.947,132.955,132.9152,132.947,40200.0
2014-05-13 11:10:00,167.13,167.13,167.0,167.07,100700.0,132.9391,132.9391,132.8357,132.8914,100700.0
2014-05-13 11:15:00,167.07,167.1,166.97,166.98,78200.0,132.8914,132.9152,132.8118,132.8198,78200.0
2014-05-13 11:20:00,166.97,167.05,166.97,167.0,53100.0,132.8118,132.8755,132.8118,132.8357,53100.0
2014-05-13 11:25:00,167.0,167.09,167.0,167.08,54100.0,132.8357,132.9073,132.8357,132.8993,54100.0
2014-05-13 11:30:00,167.08,167.11,167.07,167.07,18200.0,132.8993,132.9232,132.8914,132.8914,18200.0
2014-05-13 11:35:00,167.07,167.09,166.99,167.0,28800.0,132.8914,132.9073,132.8277,132.8357,28800.0
2014-05-13 11:40:00,167.0,167.06,166.97,167.02,36500.0,132.8357,132.8834,132.8118,132.8516,36500.0
2014-05-13 11:45:00,167.01,167.07,166.96,167.03,48900.0,132.8436,132.8914,132.8039,132.8595,48900.0
2014-05-13 11:50:00,167.03,167.08,166.98,167.07,27900.0,132.8595,132.8993,132.8198,132.8914,27900.0
2014-05-13 11:55:00,167.07,167.1,167.0,167.03,22100.0,132.8914,132.9152,132.8357,132.8595,22100.0
2014-05-13 12:00:00,167.02,167.07,166.95,167.06,46100.0,132.8516,132.8914,132.7959,132.8834,46100.0
2014-05-13 12:05:00,167.06,167.08,167.02,167.04,8600.0,132.8834,132.8993,132.8516,132.8675,8600.0
2014-05-13 12:10:00,167.03,167.14,167.03,167.13,39300.0,132.8595,132.947,132.8595,132.9391,39300.0
2014-05-13 12:15:00,167.13,167.17,167.11,167.13,19300.0,132.9391,132.9709,132.9232,132.9391,19300.0
2014-05-13 12:20:00,167.14,167.16,167.07,167.07,12700.0,132.947,132.9629,132.8914,132.8914,12700.0
2014-05-13 12:25:00,167.07,167.13,167.07,167.1,12500.0,132.8914,132.9391,132.8914,132.9152,12500.0
2014-05-13 12:30:00,167.08,167.08,166.98,167.08,16300.0,132.8993,132.8993,132.8198,132.8993,16300.0
2014-05-13 12:35:00,167.08,167.12,167.07,167.09,39400.0,132.8993,132.9311,132.8914,132.9073,39400.0
2014-05-13 12:40:00,167.09,167.11,167.05,167.08,10800.0,132.9073,132.9232,132.8755,132.8993,10800.0
2014-05-13 12:45:00,167.08,167.17,167.07,167.17,8200.0,132.8993,132.9709,132.8914,132.9709,8200.0
2014-05-13 12:50:00,167.16,167.18,167.11,167.12,17500.0,132.9629,132.9789,132.9232,132.9311,17500.0
2014-05-13 12:55:00,167.11,167.14,167.11,167.12,8800.0,132.9232,132.947,132.9232,132.9311,8800.0
2014-05-13 13:00:00,167.11,167.13,167.09,167.11,8400.0,132.9232,132.9391,132.9073,132.9232,8400.0
2014-05-13 13:05:00,167.11,167.12,167.08,167.11,7100.0,132.9232,132.9311,132.8993,132.9232,7100.0
2014-05-13 13:10:00,167.1,167.1,167.0,167.03,15000.0,132.9152,132.9152,132.8357,132.8595,15000.0
2014-05-13 13:15:00,167.03,167.1,167.03,167.1,16800.0,132.8595,132.9152,132.8595,132.9152,16800.0
2014-05-13 13:20:00,167.09,167.11,167.05,167.09,16500.0,132.9073,132.9232,132.8755,132.9073,16500.0
2014-05-13 13:25:00,167.09,167.12,167.08,167.09,6600.0,132.9073,132.9311,132.8993,132.9073,6600.0
2014-05-13 13:30:00,167.1,167.1,167.06,167.07,15200.0,132.9152,132.9152,132.8834,132.8914,15200.0
2014-05-13 13:35:00,167.08,167.11,167.02,167.07,12800.0,132.8993,132.9232,132.8516,132.8914,12800.0
2014-05-13 13:40:00,167.07,167.07,166.98,167.04,27400.0,132.8914,132.8914,132.8198,132.8675,27400.0
2014-05-13 13:45:00,167.03,167.06,166.98,167.05,8300.0,132.8595,132.8834,132.8198,132.8755,8300.0
2014-05-13 13:50:00,167.05,167.09,167.04,167.09,13700.0,132.8755,132.9073,132.8675,132.9073,13700.0
2014-05-13 13:55:00,167.07,167.07,167.01,167.06,5200.0,132.8914,132.8914,132.8436,132.8834,5200.0
2014-05-13 14:00:00,167.08,167.13,167.05,167.12,15200.0,132.8993,132.9391,132.8755,132.9311,15200.0
2014-05-13 14:05:00,167.13,167.16,167.1,167.11,30200.0,132.9391,132.9629,132.9152,132.9232,30200.0
2014-05-13 14:10:00,167.11,167.15,167.11,167.14,12200.0,132.9232,132.955,132.9232,132.947,12200.0
2014-05-13 14:15:00,167.13,167.15,167.1,167.12,12400.0,132.9391,132.955,132.9152,132.9311,12400.0
2014-05-13 14:20:00,167.11,167.14,167.1,167.14,6400.0,132.9232,132.947,132.9152,132.947,6400.0
2014-05-13 14:25:00,167.13,167.13,167.07,167.09,23500.0,132.9391,132.9391,132.8914,132.9073,23500.0
2014-05-13 14:30:00,167.11,167.17,167.1,167.16,18400.0,132.9232,132.9709,132.9152,132.9629,18400.0
2014-05-13 14:35:00,167.17,167.17,167.11,167.13,20900.0,132.9709,132.9709,132.9232,132.9391,20900.0
2014-05-13 14:40:00,167.14,167.16,167.11,167.15,27600.0,132.947,132.9629,132.9232,132.955,27600.0
2014-05-13 14:45:00,167.16,167.16,167.1,167.13,6900.0,132.9629,132.9629,132.9152,132.9391,6900.0
2014-05-13 14:50:00,167.13,167.13,167.07,167.1,7600.0,132.9391,132.9391,132.8914,132.9152,7600.0
2014-05-13 14:55:00,167.11,167.13,167.1,167.1,25600.0,132.9232,132.9391,132.9152,132.9152,25600.0
2014-05-13 15:00:00,167.12,167.14,167.12,167.13,6300.0,132.9311,132.947,132.9311,132.9391,6300.0
2014-05-13 15:05:00,167.12,167.12,167.05,167.06,15500.0,132.9311,132.9311,132.8755,132.8834,15500.0
2014-05-13 15:10:00,167.06,167.09,166.99,167.03,22200.0,132.8834,132.9073,132.8277,132.8595,22200.0
2014-05-13 15:15:00,167.02,167.07,167.0,167.05,17700.0,132.8516,132.8914,132.8357,132.8755,17700.0
2014-05-13 15:20:00,167.05,167.06,166.98,166.98,23700.0,132.8755,132.8834,132.8198,132.8198,23700.0
2014-05-13 15:25:00,166.98,167.07,166.96,167.07,38600.0,132.8198,132.8914,132.8039,132.8914,38600.0
2014-05-13 15:30:00,167.07,167.09,167.04,167.06,28300.0,132.8914,132.9073,132.8675,132.8834,28300.0
2014-05-13 15:35:00,167.06,167.12,167.05,167.11,40300.0,132.8834,132.9311,132.8755,132.9232,40300.0
2014-05-13 15:40:00,167.1,167.13,167.08,167.09,53600.0,132.9152,132.9391,132.8993,132.9073,53600.0
2014-05-13 15:45:00,167.1,167.12,167.06,167.06,42800.0,132.9152,132.9311,132.8834,132.8834,42800.0
2014-05-13 15:50:00,167.07,167.07,167.01,167.02,63300.0,132.8914,132.8914,132.8436,132.8516,63300.0
2014-05-13 15:55:00,167.03,167.1,167.02,167.08,159200.0,132.8595,132.9152,132.8516,132.8993,159200.0
2014-05-14 09:30:00,167.09,167.14,166.9,166.91,198400.0,132.9073,132.947,132.7561,132.7641,198400.0
2014-05-14 09:35:00,166.9,166.9,166.69,166.79,92400.0,132.7561,132.7561,132.5891,132.6686,92400.0
2014-05-14 09:40:00,166.8,166.86,166.65,166.69,65900.0,132.6766,132.7243,132.5573,132.5891,65900.0
2014-05-14 09:45:00,166.69,166.72,166.57,166.59,99500.0,132.5891,132.613,132.4936,132.5096,99500.0
2014-05-14 09:50:00,166.58,166.66,166.55,166.64,66000.0,132.5016,132.5652,132.4777,132.5493,66000.0
2014-05-14 09:55:00,166.65,166.73,166.55,166.7,52100.0,132.5573,132.6209,132.4777,132.5971,52100.0
2014-05-14 10:00:00,166.71,166.86,166.7,166.83,80100.0,132.605,132.7243,132.5971,132.7005,80100.0
2014-05-14 10:05:00,166.84,166.84,166.74,166.79,44800.0,132.7084,132.7084,132.6289,132.6686,44800.0
2014-05-14 10:10:00,166.76,166.76,166.59,166.64,38900.0,132.6448,132.6448,132.5096,132.5493,38900.0
2014-05-14 10:15:00,166.64,166.67,166.5,166.57,57300.0,132.5493,132.5732,132.438,132.4936,57300.0
2014-05-14 10:20:00,166.58,166.63,166.49,166.58,50200.0,132.5016,132.5414,132.43,132.5016,50200.0
2014-05-14 10:25:00,166.57,166.66,166.53,166.65,44300.0,132.4936,132.5652,132.4618,132.5573,44300.0
2014-05-14 10:30:00,166.66,166.73,166.6,166.72,56300.0,132.5652,132.6209,132.5175,132.613,56300.0
2014-05-14 10:35:00,166.71,166.72,166.6,166.64,36700.0,132.605,132.613,132.5175,132.5493,36700.0
2014-05-14 10:40:00,166.62,166.66,166.6,166.61,25200.0,132.5334,132.5652,132.5175,132.5255,25200.0
2014-05-14 10:45:00,166.63,166.74,166.52,166.73,29900.0,132.5414,132.6289,132.4539,132.6209,29900.0
2014-05-14 10:50:00,166.73,166.79,166.65,166.68,24500.0,132.6209,132.6686,132.5573,132.5811,24500.0
2014-05-14 10:55:00,166.67,166.69,166.6,166.61,38100.0,132.5732,132.5891,132.5175,132.5255,38100.0
2014-05-14 11:00:00,166.62,166.65,166.52,166.53,23600.0,132.5334,132.5573,132.4539,132.4618,23600.0
2014-05-14 11:05:00,166.53,166.6,166.53,166.6,27700.0,132.4618,132.5175,132.4618,132.5175,27700.0
2014-05-14 11:10:00,166.61,166.64,166.56,166.58,20700.0,132.5255,132.5493,132.4857,132.5016,20700.0
2014-05-14 11:15:00,166.58,166.6,166.55,166.59,12400.0,132.5016,132.5175,132.4777,132.5096,12400.0
2014-05-14 11:20:00,166.59,166.63,166.57,166.58,17100.0,132.5096,132.5414,132.4936,132.5016,17100.0
2014-05-14 11:25:00,166.56,166.63,166.54,166.6,16200.0,132.4857,132.5414,132.4698,132.5175,16200.0
2014-05-14 11:30:00,166.62,166.66,166.58,166.61,28400.0,132.5334,132.5652,132.5016,132.5255,28400.0
2014-05-14 11:35:00,166.6,166.67,166.6,166.65,19000.0,132.5175,132.5732,132.5175,132.5573,19000.0
2014-05-14 11:40:00,166.66,166.69,166.63,166.63,15400.0,132.5652,132.5891,132.5414,132.5414,15400.0
2014-05-14 11:45:00,166.63,166.69,166.63,166.64,14000.0,132.5414,132.5891,132.5414,132.5493,14000.0
2014-05-14 11:50:00,166.65,166.68,166.61,166.61,11500.0,132.5573,132.5811,132.5255,132.5255,11500.0
2014-05-14 11:55:00,166.61,166.61,166.54,166.54,16800.0,132.5255,132.5255,132.4698,132.4698,16800.0
2014-05-14 12:00:00,166.55,166.6,166.55,166.58,7300.0,132.4777,132.5175,132.4777,132.5016,7300.0
2014-05-14 12:05:00,166.59,166.59,166.56,166.59,11400.0,132.5096,132.5096,132.4857,132.5096,11400.0
2014-05-14 12:10:00,166.59,166.6,166.55,166.56,9000.0,132.5096,132.5175,132.4777,132.4857,9000.0
2014-05-14 12:15:00,166.54,166.59,166.5,166.59,15900.0,132.4698,132.5096,132.438,132.5096,15900.0
2014-05-14 12:20:00,166.58,166.59,166.5,166.55,19100.0,132.5016,132.5096,132.438,132.4777,19100.0
2014-05-14 12:25:00,166.56,166.56,166.5,166.54,35300.0,132.4857,132.4857,132.438,132.4698,35300.0
2014-05-14 12:30:00,166.54,166.54,166.46,166.53,27100.0,132.4698,132.4698,132.4062,132.4618,27100.0
2014-05-14 12:35:00,166.52,166.56,166.5,166.56,24200.0,132.4539,132.4857,132.438,132.4857,24200.0
2014-05-14 12:40:00,166.56,166.59,166.56,166.57,8200.0,132.4857,132.5096,132.4857,132.4936,8200.0
2014-05-14 12:45:00,166.59,166.59,166.55,166.58,17300.0,132.5096,132.5096,132.4777,132.5016,17300.0
2014-05-14 12:50:00,166.59,166.59,166.52,166.56,25200.0,132.5096,132.5096,132.4539,132.4857,25200.0
2014-05-14 12:55:00,166.56,166.57,166.53,166.55,13000.0,132.4857,132.4936,132.4618,132.4777,13000.0
2014-05-14 13:00:00,166.55,166.62,166.55,166.62,12000.0,132.4777,132.5334,132.4777,132.5334,12000.0
2014-05-14 13:05:00,166.62,166.63,166.58,166.61,17800.0,132.5334,132.5414,132.5016,132.5255,17800.0
2014-05-14 13:10:00,166.61,166.61,166.57,166.57,14400.0,132.5255,132.5255,132.4936,132.4936,14400.0
2014-05-14 13:15:00,166.59,166.65,166.59,166.63,13400.0,132.5096,132.5573,132.5096,132.5414,13400.0
2014-05-14 13:20:00,166.61,166.64,166.57,166.57,9600.0,132.5255,132.5493,132.4936,132.4936,9600.0
2014-05-14 13:25:00,166.57,166.58,166.55,166.56,6000.0,132.4936,132.5016,132.4777,132.4857,6000.0
2014-05-14 13:30:00,166.54,166.57,166.53,166.54,7800.0,132.4698,132.4936,132.4618,132.4698,7800.0
2014-05-14 13:35:00,166.56,166.56,166.5,166.53,5100.0,132.4857,132.4857,132.438,132.4618,5100.0
2014-05-14 13:40:00,166.53,166.58,166.52,166.58,8000.0,132.4618,132.5016,132.4539,132.5016,8000.0
2014-05-14 13:45:00,166.58,166.58,166.53,166.53,2500.0,132.5016,132.5016,132.4618,132.4618,2500.0
2014-05-14 13:50:00,166.55,166.55,166.5,166.54,4500.0,132.4777,132.4777,132.438,132.4698,4500.0
2014-05-14 13:55:00,166.51,166.56,166.51,166.56,5400.0,132.4459,132.4857,132.4459,132.4857,5400.0
2014-05-14 14:00:00,166.57,166.57,166.53,166.56,7700.0,132.4936,132.4936,132.4618,132.4857,7700.0
2014-05-14 14:05:00,166.57,166.57,166.48,166.5,14900.0,132.4936,132.4936,132.4221,132.438,14900.0
2014-05-14 14:10:00,166.49,166.53,166.49,166.52,18800.0,132.43,132.4618,132.43,132.4539,18800.0
2014-05-14 14:15:00,166.5,166.52,166.48,166.52,13100.0,132.438,132.4539,132.4221,132.4539,13100.0
2014-05-14 14:20:00,166.52,166.55,166.52,166.52,6800.0,132.4539,132.4777,132.4539,132.4539,6800.0
2014-05-14 14:25:00,166.52,166.52,166.5,166.5,8700.0,132.4539,132.4539,132.438,132.438,8700.0
2014-05-14 14:30:00,166.52,166.56,166.51,166.53,8800.0,132.4539,132.4857,132.4459,132.4618,8800.0
2014-05-14 14:35:00,166.52,166.52,166.47,166.51,12500.0,132.4539,132.4539,132.4141,132.4459,12500.0
2014-05-14 14:40:00,166.49,166.5,166.41,166.41,32700.0,132.43,132.438,132.3664,132.3664,32700.0
2014-05-14 14:45:00,166.39,166.42,166.29,166.31,62100.0,132.3505,132.3743,132.2709,132.2868,62100.0
2014-05-14 14:50:00,166.32,166.34,166.23,166.31,61800.0,132.2948,132.3107,132.2232,132.2868,61800.0
2014-05-14 14:55:00,166.32,166.35,166.27,166.28,16900.0,132.2948,132.3187,132.255,132.263,16900.0
2014-05-14 15:00:00,166.28,166.31,166.22,166.31,36400.0,132.263,132.2868,132.2153,132.2868,36400.0
2014-05-14 15:05:00,166.3,166.3,166.1,166.1,91400.0,132.2789,132.2789,132.1198,132.1198,91400.0
2014-05-14 15:10:00,166.11,166.2,166.11,166.15,36200.0,132.1278,132.1993,132.1278,132.1596,36200.0
2014-05-14 15:15:00,166.14,166.21,166.1,166.21,36600.0,132.1516,132.2073,132.1198,132.2073,36600.0
2014-05-14 15:20:00,166.22,166.24,166.17,166.18,16300.0,132.2153,132.2312,132.1755,132.1834,16300.0
2014-05-14 15:25:00,166.18,166.22,166.17,166.22,11700.0,132.1834,132.2153,132.1755,132.2153,11700.0
2014-05-14 15:30:00,166.19,166.19,165.95,165.97,153500.0,132.1914,132.1914,132.0005,132.0164,153500.0
2014-05-14 15:35:00,165.97,166.0,165.92,165.99,53000.0,132.0164,132.0403,131.9766,132.0323,53000.0
2014-05-14 15:40:00,166.0,166.1,166.0,166.1,60000.0,132.0403,132.1198,132.0403,132.1198,60000.0
2014-05-14 15:45:00,166.11,166.15,166.06,166.15,58400.0,132.1278,132.1596,132.088,132.1596,58400.0
2014-05-14 15:50:00,166.15,166.16,166.08,166.11,86600.0,132.1596,132.1675,132.1039,132.1278,86600.0
2014-05-14 15:55:00,166.11,166.19,166.07,166.16,230600.0,132.1278,132.1914,132.0959,132.1675,230600.0
2014-05-15 09:30:00,165.78,165.87,165.65,165.7,200300.0,131.8653,131.9369,131.7619,131.8016,200300.0
2014-05-15 09:35:00,165.7,165.79,165.57,165.57,77400.0,131.8016,131.8732,131.6982,131.6982,77400.0
2014-05-15 09:40:00,165.55,165.55,165.42,165.45,163900.0,131.6823,131.6823,131.5789,131.6028,163900.0
2014-05-15 09:45:00,165.45,165.45,165.37,165.4,131600.0,131.6028,131.6028,131.5391,131.563,131600.0
2014-05-15 09:50:00,165.38,165.39,165.19,165.19,191700.0,131.5471,131.5551,131.396,131.396,191700.0
2014-05-15 09:55:00,165.18,165.25,164.97,165.25,224400.0,131.388,131.4437,131.221,131.4437,224400.0
2014-05-15 10:00:00,165.2,165.24,165.06,165.14,188800.0,131.4039,131.4357,131.2926,131.3562,188800.0
2014-05-15 10:05:00,165.14,165.22,164.84,164.89,262500.0,131.3562,131.4198,131.1176,131.1573,262500.0
2014-05-15 10:10:00,164.9,164.9,164.58,164.62,275100.0,131.1653,131.1653,130.9108,130.9426,275100.0
2014-05-15 10:15:00,164.61,164.81,164.54,164.79,243700.0,130.9346,131.0937,130.8789,131.0778,243700.0
2014-05-15 10:20:00,164.8,164.93,164.74,164.89,150200.0,131.0858,131.1892,131.038,131.1573,150200.0
2014-05-15 10:25:00,164.9,164.91,164.72,164.84,85100.0,131.1653,131.1732,131.0221,131.1176,85100.0
2014-05-15 10:30:00,164.84,164.88,164.78,164.82,188600.0,131.1176,131.1494,131.0698,131.1017,188600.0
2014-05-15 10:35:00,164.82,164.83,164.6,164.63,127500.0,131.1017,131.1096,130.9267,130.9505,127500.0
2014-05-15 10:40:00,164.63,164.94,164.56,164.94,149200.0,130.9505,131.1971,130.8948,131.1971,149200.0
2014-05-15 10:45:00,164.94,164.95,164.72,164.72,61400.0,131.1971,131.2051,131.0221,131.0221,61400.0
2014-05-15 10:50:00,164.72,164.84,164.71,164.77,31200.0,131.0221,131.1176,131.0142,131.0619,31200.0
2014-05-15 10:55:00,164.8,164.81,164.68,164.71,41200.0,131.0858,131.0937,130.9903,131.0142,41200.0
2014-05-15 11:00:00,164.71,164.78,164.59,164.6,47300.0,131.0142,131.0698,130.9187,130.9267,47300.0
2014-05-15 11:05:00,164.6,164.66,164.49,164.49,73000.0,130.9267,130.9744,130.8392,130.8392,73000.0
2014-05-15 11:10:00,164.48,164.59,164.37,164.38,89300.0,130.8312,130.9187,130.7437,130.7517,89300.0
2014-05-15 11:15:00,164.38,164.49,164.3,164.44,124300.0,130.7517,130.8392,130.688,130.7994,124300.0
2014-05-15 11:20:00,164.45,164.49,164.33,164.34,77700.0,130.8074,130.8392,130.7119,130.7199,77700.0
2014-05-15 11:25:00,164.35,164.43,164.28,164.32,109300.0,130.7278,130.7914,130.6721,130.7039,109300.0
2014-05-15 11:30:00,164.32,164.49,164.31,164.48,74400.0,130.7039,130.8392,130.696,130.8312,74400.0
2014-05-15 11:35:00,164.47,164.62,164.46,164.58,131700.0,130.8233,130.9426,130.8153,130.9108,131700.0
2014-05-15 11:40:00,164.57,164.57,164.38,164.38,48800.0,130.9028,130.9028,130.7517,130.7517,48800.0
2014-05-15 11:45:00,164.36,164.4,164.26,164.29,129200.0,130.7358,130.7676,130.6562,130.6801,129200.0
2014-05-15 11:50:00,164.29,164.31,164.23,164.24,64700.0,130.6801,130.696,130.6324,130.6403,64700.0
2014-05-15 11:55:00,164.23,164.29,164.14,164.26,72800.0,130.6324,130.6801,130.5608,130.6562,72800.0
2014-05-15 12:00:00,164.25,164.31,164.23,164.28,39100.0,130.6483,130.696,130.6324,130.6721,39100.0
2014-05-15 12:05:00,164.27,164.44,164.27,164.35,69800.0,130.6642,130.7994,130.6642,130.7278,69800.0
2014-05-15 12:10:00,164.35,164.37,164.3,164.37,45200.0,130.7278,130.7437,130.688,130.7437,45200.0
2014-05-15 12:15:00,164.37,164.38,164.23,164.3,62700.0,130.7437,130.7517,130.6324,130.688,62700.0
2014-05-15 12:20:00,164.3,164.3,164.18,164.21,32100.0,130.688,130.688,130.5926,130.6165,32100.0
2014-05-15 12:25:00,164.24,164.3,164.18,164.27,47300.0,130.6403,130.688,130.5926,130.6642,47300.0
2014-05-15 12:30:00,164.29,164.46,164.26,164.46,49100.0,130.6801,130.8153,130.6562,130.8153,49100.0
2014-05-15 12:35:00,164.46,164.48,164.42,164.43,37300.0,130.8153,130.8312,130.7835,130.7914,37300.0
2014-05-15 12:40:00,164.43,164.43,164.33,164.39,41700.0,130.7914,130.7914,130.7119,130.7596,41700.0
2014-05-15 12:45:00,164.4,164.4,164.31,164.31,38600.0,130.7676,130.7676,130.696,130.696,38600.0
2014-05-15 12:50:00,164.31,164.5,164.3,164.46,94200.0,130.696,130.8471,130.688,130.8153,94200.0
2014-05-15 12:55:00,164.47,164.52,164.45,164.49,25600.0,130.8233,130.863,130.8074,130.8392,25600.0
2014-05-15 13:00:00,164.48,164.51,164.38,164.41,30100.0,130.8312,130.8551,130.7517,130.7755,30100.0
2014-05-15 13:05:00,164.42,164.42,164.26,164.3,24400.0,130.7835,130.7835,130.6562,130.688,24400.0
2014-05-15 13:10:00,164.3,164.36,164.26,164.32,22500.0,130.688,130.7358,130.6562,130.7039,22500.0
2014-05-15 13:15:00,164.32,164.32,164.21,164.27,22000.0,130.7039,130.7039,130.6165,130.6642,22000.0
2014-05-15 13:20:00,164.27,164.32,164.26,164.26,20700.0,130.6642,130.7039,130.6562,130.6562,20700.0
2014-05-15 13:25:00,164.27,164.31,164.18,164.26,30500.0,130.6642,130.696,130.5926,130.6562,30500.0
2014-05-15 13:30:00,164.27,164.29,164.22,164.29,19200.0,130.6642,130.6801,130.6244,130.6801,19200.0
2014-05-15 13:35:00,164.28,164.29,164.15,164.18,29500.0,130.6721,130.6801,130.5687,130.5926,29500.0
2014-05-15 13:40:00,164.18,164.18,164.05,164.15,63400.0,130.5926,130.5926,130.4892,130.5687,63400.0
2014-05-15 13:45:00,164.15,164.15,164.02,164.1,47500.0,130.5687,130.5687,130.4653,130.529,47500.0
2014-05-15 13:50:00,164.09,164.2,164.08,164.18,25700.0,130.521,130.6085,130.513,130.5926,25700.0
2014-05-15 13:55:00,164.19,164.3,164.18,164.29,68600.0,130.6005,130.688,130.5926,130.6801,68600.0
2014-05-15 14:00:00,164.29,164.37,164.22,164.36,37400.0,130.6801,130.7437,130.6244,130.7358,37400.0
2014-05-15 14:05:00,164.36,164.44,164.35,164.41,113600.0,130.7358,130.7994,130.7278,130.7755,113600.0
2014-05-15 14:10:00,164.41,164.47,164.35,164.37,79000.0,130.7755,130.8233,130.7278,130.7437,79000.0
2014-05-15 14:15:00,164.38,164.38,164.2,164.21,61300.0,130.7517,130.7517,130.6085,130.6165,61300.0
2014-05-15 14:20:00,164.2,164.3,164.15,164.3,53600.0,130.6085,130.688,130.5687,130.688,53600.0
2014-05-15 14:25:00,164.3,164.36,164.24,164.33,50700.0,130.688,130.7358,130.6403,130.7119,50700.0
2014-05-15 14:30:00,164.34,164.45,164.33,164.36,29000.0,130.7199,130.8074,130.7119,130.7358,29000.0
2014-05-15 14:35:00,164.36,164.5,164.35,164.43,48600.0,130.7358,130.8471,130.7278,130.7914,48600.0
2014-05-15 14:40:00,164.44,164.47,164.34,164.38,83500.0,130.7994,130.8233,130.7199,130.7517,83500.0
2014-05-15 14:45:00,164.37,164.47,164.36,164.46,27200.0,130.7437,130.8233,130.7358,130.8153,27200.0
2014-05-15 14:50:00,164.47,164.55,164.44,164.53,36700.0,130.8233,130.8869,130.7994,130.871,36700.0
2014-05-15 14:55:00,164.55,164.56,164.37,164.48,85700.0,130.8869,130.8948,130.7437,130.8312,85700.0
2014-05-15 15:00:00,164.49,164.53,164.44,164.51,40700.0,130.8392,130.871,130.7994,130.8551,40700.0
2014-05-15 15:05:00,164.52,164.52,164.37,164.5,57000.0,130.863,130.863,130.7437,130.8471,57000.0
2014-05-15 15:10:00,164.51,164.58,164.45,164.47,46200.0,130.8551,130.9108,130.8074,130.8233,46200.0
2014-05-15 15:15:00,164.49,164.55,164.38,164.41,34800.0,130.8392,130.8869,130.7517,130.7755,34800.0
2014-05-15 15:20:00,164.41,164.44,164.3,164.31,56400.0,130.7755,130.7994,130.688,130.696,56400.0
2014-05-15 15:25:00,164.32,164.38,164.24,164.37,55400.0,130.7039,130.7517,130.6403,130.7437,55400.0
2014-05-15 15:30:00,164.38,164.47,164.3,164.46,101500.0,130.7517,130.8233,130.688,130.8153,101500.0
2014-05-15 15:35:00,164.46,164.67,164.45,164.57,197000.0,130.8153,130.9823,130.8074,130.9028,197000.0
2014-05-15 15:40:00,164.57,164.61,164.5,164.57,92700.0,130.9028,130.9346,130.8471,130.9028,92700.0
2014-05-15 15:45:00,164.56,164.58,164.49,164.51,108400.0,130.8948,130.9108,130.8392,130.8551,108400.0
2014-05-15 15:50:00,164.5,164.52,164.42,164.51,173200.0,130.8471,130.863,130.7835,130.8551,173200.0
2014-05-15 15:55:00,164.51,164.59,164.45,164.57,330900.0,130.8551,130.9187,130.8074,130.9028,330900.0
2014-05-16 09:30:00,164.16,164.19,164.0,164.0,198000.0,130.9105,130.9344,130.7829,130.7829,198000.0
2014-05-16 09:35:00,163.97,164.22,163.96,164.06,156300.0,130.759,130.9584,130.751,130.8308,156300.0
2014-05-16 09:40:00,164.03,164.17,163.92,164.1,151400.0,130.8068,130.9185,130.7191,130.8627,151400.0
2014-05-16 09:45:00,164.1,164.14,163.98,164.06,86800.0,130.8627,130.8946,130.767,130.8308,86800.0
2014-05-16 09:50:00,164.06,164.26,164.06,164.19,76700.0,130.8308,130.9903,130.8308,130.9344,76700.0
2014-05-16 09:55:00,164.16,164.23,163.93,164.18,154100.0,130.9105,130.9663,130.7271,130.9265,154100.0
2014-05-16 10:00:00,164.2,164.27,164.0,164.02,138500.0,130.9424,130.9982,130.7829,130.7989,138500.0
2014-05-16 10:05:00,164.02,164.02,163.77,163.88,103100.0,130.7989,130.7989,130.5995,130.6872,103100.0
2014-05-16 10:10:00,163.88,163.96,163.84,163.89,55800.0,130.6872,130.751,130.6553,130.6952,55800.0
2014-05-16 10:15:00,163.89,164.04,163.81,163.97,58900.0,130.6952,130.8148,130.6314,130.759,58900.0
2014-05-16 10:20:00,163.96,163.96,163.83,163.88,57500.0,130.751,130.751,130.6473,130.6872,57500.0
2014-05-16 10:25:00,163.88,163.88,163.78,163.82,62300.0,130.6872,130.6872,130.6075,130.6394,62300.0
2014-05-16 10:30:00,163.82,163.92,163.81,163.87,62500.0,130.6394,130.7191,130.6314,130.6792,62500.0
2014-05-16 10:35:00,163.88,164.01,163.88,164.0,56100.0,130.6872,130.7909,130.6872,130.7829,56100.0
2014-05-16 10:40:00,164.01,164.05,163.96,163.98,74800.0,130.7909,130.8228,130.751,130.767,74800.0
2014-05-16 10:45:00,164.01,164.11,163.99,164.1,48300.0,130.7909,130.8706,130.7749,130.8627,48300.0
2014-05-16 10:50:00,164.1,164.16,164.07,164.08,53500.0,130.8627,130.9105,130.8387,130.8467,53500.0
2014-05-16 10:55:00,164.08,164.17,164.03,164.05,33000.0,130.8467,130.9185,130.8068,130.8228,33000.0
2014-05-16 11:00:00,164.05,164.06,163.98,164.02,39700.0,130.8228,130.8308,130.767,130.7989,39700.0
2014-05-16 11:05:00,164.04,164.11,164.02,164.11,30900.0,130.8148,130.8706,130.7989,130.8706,30900.0
2014-05-16 11:10:00,164.1,164.19,164.07,164.14,57900.0,130.8627,130.9344,130.8387,130.8946,57900.0
2014-05-16 11:15:00,164.14,164.25,164.14,164.2,98200.0,130.8946,130.9823,130.8946,130.9424,98200.0
2014-05-16 11:20:00,164.21,164.22,164.11,164.14,28300.0,130.9504,130.9584,130.8706,130.8946,28300.0
2014-05-16 11:25:00,164.16,164.18,164.11,164.15,38300.0,130.9105,130.9265,130.8706,130.9025,38300.0
2014-05-16 11:30:00,164.16,164.29,164.16,164.25,28400.0,130.9105,131.0142,130.9105,130.9823,28400.0
2014-05-16 11:35:00,164.24,164.25,164.17,164.17,27300.0,130.9743,130.9823,130.9185,130.9185,27300.0
2014-05-16 11:40:00,164.18,164.2,164.11,164.12,12300.0,130.9265,130.9424,130.8706,130.8786,12300.0
2014-05-16 11:45:00,164.1,164.12,164.06,164.11,29400.0,130.8627,130.8786,130.8308,130.8706,29400.0
2014-05-16 11:50:00,164.12,164.18,164.0,164.01,45700.0,130.8786,130.9265,130.7829,130.7909,45700.0
2014-05-16 11:55:00,164.02,164.16,164.01,164.16,22400.0,130.7989,130.9105,130.7909,130.9105,22400.0
2014-05-16 12:00:00,164.14,164.19,164.13,164.19,21100.0,130.8946,130.9344,130.8866,130.9344,21100.0
2014-05-16 12:05:00,164.2,164.24,164.14,164.14,15100.0,130.9424,130.9743,130.8946,130.8946,15100.0
2014-05-16 12:10:00,164.13,164.16,164.1,164.15,22700.0,130.8866,130.9105,130.8627,130.9025,22700.0
2014-05-16 12:15:00,164.13,164.2,164.13,164.19,14000.0,130.8866,130.9424,130.8866,130.9344,14000.0
2014-05-16 12:20:00,164.19,164.19,164.15,164.15,361700.0,130.9344,130.9344,130.9025,130.9025,361700.0
2014-05-16 12:25:00,164.13,164.13,164.06,164.08,28000.0,130.8866,130.8866,130.8308,130.8467,28000.0
2014-05-16 12:30:00,164.07,164.08,164.02,164.05,25800.0,130.8387,130.8467,130.7989,130.8228,25800.0
2014-05-16 12:35:00,164.08,164.13,164.07,164.13,18900.0,130.8467,130.8866,130.8387,130.8866,18900.0
2014-05-16 12:40:00,164.1,164.1,164.0,164.02,33400.0,130.8627,130.8627,130.7829,130.7989,33400.0
2014-05-16 12:45:00,164.02,164.03,163.95,164.02,42000.0,130.7989,130.8068,130.743,130.7989,42000.0
2014-05-16 12:50:00,164.01,164.03,163.97,164.0,14000.0,130.7909,130.8068,130.759,130.7829,14000.0
2014-05-16 12:55:00,163.99,164.03,163.99,164.02,6400.0,130.7749,130.8068,130.7749,130.7989,6400.0
2014-05-16 13:00:00,164.01,164.01,163.86,163.88,45400.0,130.7909,130.7909,130.6713,130.6872,45400.0
2014-05-16 13:05:00,163.87,163.96,163.85,163.96,33200.0,130.6792,130.751,130.6633,130.751,33200.0
2014-05-16 13:10:00,163.94,163.98,163.9,163.92,78400.0,130.7351,130.767,130.7032,130.7191,78400.0
2014-05-16 13:15:00,163.92,163.98,163.9,163.96,91900.0,130.7191,130.767,130.7032,130.751,91900.0
2014-05-16 13:20:00,163.96,164.01,163.94,163.98,38800.0,130.751,130.7909,130.7351,130.767,38800.0
2014-05-16 13:25:00,163.99,164.01,163.93,163.96,26900.0,130.7749,130.7909,130.7271,130.751,26900.0
2014-05-16 13:30:00,163.94,164.01,163.93,164.01,20600.0,130.7351,130.7909,130.7271,130.7909,20600.0
2014-05-16 13:35:00,164.02,164.04,163.98,163.98,29200.0,130.7989,130.8148,130.767,130.767,29200.0
2014-05-16 13:40:00,163.97,164.02,163.94,163.97,37500.0,130.759,130.7989,130.7351,130.759,37500.0
2014-05-16 13:45:00,163.97,163.97,163.89,163.95,45700.0,130.759,130.759,130.6952,130.743,45700.0
2014-05-16 13:50:00,163.95,164.01,163.95,163.95,17400.0,130.743,130.7909,130.743,130.743,17400.0
2014-05-16 13:55:00,163.96,163.97,163.93,163.96,16900.0,130.751,130.759,130.7271,130.751,16900.0
2014-05-16 14:00:00,163.95,163.96,163.85,163.85,20900.0,130.743,130.751,130.6633,130.6633,20900.0
2014-05-16 14:05:00,163.86,163.92,163.86,163.87,21000.0,130.6713,130.7191,130.6713,130.6792,21000.0
2014-05-16 14:10:00,163.89,163.9,163.86,163.86,60500.0,130.6952,130.7032,130.6713,130.6713,60500.0
2014-05-16 14:15:00,163.86,163.96,163.86,163.9,19200.0,130.6713,130.751,130.6713,130.7032,19200.0
2014-05-16 14:20:00,163.91,163.93,163.87,163.88,33700.0,130.7111,130.7271,130.6792,130.6872,33700.0
2014-05-16 14:25:00,163.88,163.93,163.88,163.93,22500.0,130.6872,130.7271,130.6872,130.7271,22500.0
2014-05-16 14:30:00,163.93,163.96,163.92,163.93,17000.0,130.7271,130.751,130.7191,130.7271,17000.0
2014-05-16 14:35:00,163.93,163.96,163.9,163.94,12500.0,130.7271,130.751,130.7032,130.7351,12500.0
2014-05-16 14:40:00,163.93,164.12,163.93,164.08,37800.0,130.7271,130.8786,130.7271,130.8467,37800.0
2014-05-16 14:45:00,164.1,164.13,164.07,164.11,12100.0,130.8627,130.8866,130.8387,130.8706,12100.0
2014-05-16 14:50:00,164.12,164.17,164.1,164.16,14400.0,130.8786,130.9185,130.8627,130.9105,14400.0
2014-05-16 14:55:00,164.17,164.45,164.16,164.45,100100.0,130.9185,131.1418,130.9105,131.1418,100100.0
2014-05-16 15:00:00,164.45,164.53,164.43,164.5,60500.0,131.1418,131.2056,131.1258,131.1816,60500.0
2014-05-16 15:05:00,164.52,164.57,164.46,164.56,70700.0,131.1976,131.2375,131.1497,131.2295,70700.0
2014-05-16 15:10:00,164.58,164.64,164.55,164.57,51700.0,131.2454,131.2933,131.2215,131.2375,51700.0
2014-05-16 15:15:00,164.57,164.6,164.48,164.5,61300.0,131.2375,131.2614,131.1657,131.1816,61300.0
2014-05-16 15:20:00,164.5,164.53,164.42,164.44,93300.0,131.1816,131.2056,131.1178,131.1338,93300.0
2014-05-16 15:25:00,164.44,164.47,164.42,164.42,21800.0,131.1338,131.1577,131.1178,131.1178,21800.0
2014-05-16 15:30:00,164.44,164.55,164.44,164.52,38600.0,131.1338,131.2215,131.1338,131.1976,38600.0
2014-05-16 15:35:00,164.53,164.62,164.46,164.49,36900.0,131.2056,131.2773,131.1497,131.1737,36900.0
2014-05-16 15:40:00,164.49,164.5,164.45,164.5,79200.0,131.1737,131.1816,131.1418,131.1816,79200.0
2014-05-16 15:45:00,164.48,164.55,164.46,164.51,69800.0,131.1657,131.2215,131.1497,131.1896,69800.0
2014-05-16 15:50:00,164.52,164.56,164.5,164.55,122800.0,131.1976,131.2295,131.1816,131.2215,122800.0
2014-05-16 15:55:00,164.54,164.61,164.47,164.6,287800.0,131.2135,131.2694,131.1577,131.2614,287800.0
2014-05-19 09:30:00,164.13,164.43,164.03,164.4,109400.0,130.8866,131.1258,130.8068,131.1019,109400.0
2014-05-19 09:35:00,164.39,164.46,164.31,164.33,90400.0,131.0939,131.1497,131.0301,131.0461,90400.0
2014-05-19 09:40:00,164.35,164.54,164.29,164.5,121900.0,131.062,131.2135,131.0142,131.1816,121900.0
2014-05-19 09:45:00,164.5,164.6,164.48,164.51,76400.0,131.1816,131.2614,131.1657,131.1896,76400.0
2014-05-19 09:50:00,164.53,164.56,164.32,164.38,54100.0,131.2056,131.2295,131.0381,131.086,54100.0
2014-05-19 09:55:00,164.38,164.41,164.33,164.41,21200.0,131.086,131.1099,131.0461,131.1099,21200.0
2014-05-19 10:00:00,164.42,164.46,164.2,164.35,57500.0,131.1178,131.1497,130.9424,131.062,57500.0
2014-05-19 10:05:00,164.34,164.4,164.29,164.36,15300.0,131.0541,131.1019,131.0142,131.07,15300.0
2014-05-19 10:10:00,164.36,164.39,164.24,164.36,45200.0,131.07,131.0939,130.9743,131.07,45200.0
2014-05-19 10:15:00,164.37,164.52,164.36,164.52,165300.0,131.078,131.1976,131.07,131.1976,165300.0
2014-05-19 10:20:00,164.52,164.56,164.47,164.51,14000.0,131.1976,131.2295,131.1577,131.1896,14000.0
2014-05-19 10:25:00,164.52,164.59,164.46,164.48,41700.0,131.1976,131.2534,131.1497,131.1657,41700.0
2014-05-19 10:30:00,164.52,164.52,164.39,164.4,36900.0,131.1976,131.1976,131.0939,131.1019,36900.0
2014-05-19 10:35:00,164.39,164.51,164.39,164.44,67800.0,131.0939,131.1896,131.0939,131.1338,67800.0
2014-05-19 10:40:00,164.45,164.48,164.42,164.48,40600.0,131.1418,131.1657,131.1178,131.1657,40600.0
2014-05-19 10:45:00,164.49,164.53,164.4,164.4,54000.0,131.1737,131.2056,131.1019,131.1019,54000.0
2014-05-19 10:50:00,164.41,164.45,164.39,164.4,19900.0,131.1099,131.1418,131.0939,131.1019,19900.0
2014-05-19 10:55:00,164.41,164.48,164.38,164.47,20700.0,131.1099,131.1657,131.086,131.1577,20700.0
2014-05-19 11:00:00,164.48,164.58,164.47,164.55,24200.0,131.1657,131.2454,131.1577,131.2215,24200.0
2014-05-19 11:05:00,164.55,164.66,164.52,164.66,38300.0,131.2215,131.3092,131.1976,131.3092,38300.0
2014-05-19 11:10:00,164.67,164.88,164.67,164.87,105200.0,131.3172,131.4847,131.3172,131.4767,105200.0
2014-05-19 11:15:00,164.89,164.91,164.83,164.84,18800.0,131.4927,131.5086,131.4448,131.4528,18800.0
2014-05-19 11:20:00,164.84,164.86,164.78,164.8,32900.0,131.4528,131.4687,131.4049,131.4209,32900.0
2014-05-19 11:25:00,164.8,164.84,164.78,164.8,30400.0,131.4209,131.4528,131.4049,131.4209,30400.0
2014-05-19 11:30:00,164.81,164.82,164.74,164.76,19100.0,131.4289,131.4368,131.373,131.389,19100.0
2014-05-19 11:35:00,164.77,164.81,164.72,164.79,16000.0,131.397,131.4289,131.3571,131.4129,16000.0
2014-05-19 11:40:00,164.8,164.82,164.8,164.8,11800.0,131.4209,131.4368,131.4209,131.4209,11800.0
2014-05-19 11:45:00,164.8,164.84,164.78,164.79,9400.0,131.4209,131.4528,131.4049,131.4129,9400.0
2014-05-19 11:50:00,164.8,164.81,164.78,164.8,5100.0,131.4209,131.4289,131.4049,131.4209,5100.0
2014-05-19 11:55:00,164.78,164.81,164.77,164.77,7600.0,131.4049,131.4289,131.397,131.397,7600.0
2014-05-19 12:00:00,164.77,164.79,164.76,164.77,14000.0,131.397,131.4129,131.389,131.397,14000.0
2014-05-19 12:05:00,164.76,164.81,164.76,164.8,14500.0,131.389,131.4289,131.389,131.4209,14500.0
2014-05-19 12:10:00,164.77,164.8,164.75,164.76,5600.0,131.397,131.4209,131.381,131.389,5600.0
2014-05-19 12:15:00,164.75,164.76,164.73,164.76,28300.0,131.381,131.389,131.3651,131.389,28300.0
2014-05-19 12:20:00,164.76,164.78,164.76,164.78,8900.0,131.389,131.4049,131.389,131.4049,8900.0
2014-05-19 12:25:00,164.78,164.78,164.73,164.73,11000.0,131.4049,131.4049,131.3651,131.3651,11000.0
2014-05-19 12:30:00,164.73,164.73,164.49,164.5,125200.0,131.3651,131.3651,131.1737,131.1816,125200.0
2014-05-19 12:35:00,164.51,164.55,164.42,164.47,35300.0,131.1896,131.2215,131.1178,131.1577,35300.0
2014-05-19 12:40:00,164.46,164.5,164.43,164.45,23900.0,131.1497,131.1816,131.1258,131.1418,23900.0
2014-05-19 12:45:00,164.45,164.49,164.45,164.48,18600.0,131.1418,131.1737,131.1418,131.1657,18600.0
2014-05-19 12:50:00,164.49,164.54,164.48,164.5,10500.0,131.1737,131.2135,131.1657,131.1816,10500.0
2014-05-19 12:55:00,164.51,164.51,164.44,164.49,17500.0,131.1896,131.1896,131.1338,131.1737,17500.0
2014-05-19 13:00:00,164.51,164.61,164.49,164.59,13400.0,131.1896,131.2694,131.1737,131.2534,13400.0
2014-05-19 13:05:00,164.59,164.6,164.57,164.57,19800.0,131.2534,131.2614,131.2375,131.2375,19800.0
2014-05-19 13:10:00,164.57,164.62,164.57,164.61,9500.0,131.2375,131.2773,131.2375,131.2694,9500.0
2014-05-19 13:15:00,164.6,164.6,164.53,164.55,14900.0,131.2614,131.2614,131.2056,131.2215,14900.0
2014-05-19 13:20:00,164.55,164.61,164.55,164.61,10600.0,131.2215,131.2694,131.2215,131.2694,10600.0
2014-05-19 13:25:00,164.6,164.6,164.53,164.57,15900.0,131.2614,131.2614,131.2056,131.2375,15900.0
2014-05-19 13:30:00,164.55,164.61,164.54,164.54,33200.0,131.2215,131.2694,131.2135,131.2135,33200.0
2014-05-19 13:35:00,164.55,164.59,164.52,164.52,12600.0,131.2215,131.2534,131.1976,131.1976,12600.0
2014-05-19 13:40:00,164.53,164.62,164.53,164.59,14800.0,131.2056,131.2773,131.2056,131.2534,14800.0
2014-05-19 13:45:00,164.61,164.63,164.58,164.61,19600.0,131.2694,131.2853,131.2454,131.2694,19600.0
2014-05-19 13:50:00,164.62,164.63,164.59,164.59,10100.0,131.2773,131.2853,131.2534,131.2534,10100.0
2014-05-19 13:55:00,164.6,164.72,164.6,164.69,23000.0,131.2614,131.3571,131.2614,131.3332,23000.0
2014-05-19 14:00:00,164.69,164.75,164.69,164.7,15900.0,131.3332,131.381,131.3332,131.3411,15900.0
2014-05-19 14:05:00,164.7,164.71,164.64,164.68,32000.0,131.3411,131.3491,131.2933,131.3252,32000.0
2014-05-19 14:10:00,164.67,164.7,164.64,164.69,8300.0,131.3172,131.3411,131.2933,131.3332,8300.0
2014-05-19 14:15:00,164.71,164.73,164.7,164.71,8200.0,131.3491,131.3651,131.3411,131.3491,8200.0
2014-05-19 14:20:00,164.71,164.82,164.7,164.82,13700.0,131.3491,131.4368,131.3411,131.4368,13700.0
2014-05-19 14:25:00,164.82,164.86,164.77,164.79,39400.0,131.4368,131.4687,131.397,131.4129,39400.0
2014-05-19 14:30:00,164.79,164.79,164.7,164.7,18900.0,131.4129,131.4129,131.3411,131.3411,18900.0
2014-05-19 14:35:00,164.71,164.78,164.71,164.76,11900.0,131.3491,131.4049,131.3491,131.389,11900.0
2014-05-19 14:40:00,164.78,164.78,164.75,164.75,40600.0,131.4049,131.4049,131.381,131.381,40600.0
2014-05-19 14:45:00,164.77,164.79,164.75,164.79,7400.0,131.397,131.4129,131.381,131.4129,7400.0
2014-05-19 14:50:00,164.79,164.8,164.78,164.8,19000.0,131.4129,131.4209,131.4049,131.4209,19000.0
2014-05-19 14:55:00,164.8,164.8,164.68,164.7,21100.0,131.4209,131.4209,131.3252,131.3411,21100.0
2014-05-19 15:00:00,164.7,164.75,164.69,164.71,29000.0,131.3411,131.381,131.3332,131.3491,29000.0
2014-05-19 15:05:00,164.7,164.73,164.7,164.72,8400.0,131.3411,131.3651,131.3411,131.3571,8400.0
2014-05-19 15:10:00,164.72,164.77,164.72,164.74,12500.0,131.3571,131.397,131.3571,131.373,12500.0
2014-05-19 15:15:00,164.71,164.72,164.57,164.62,80200.0,131.3491,131.3571,131.2375,131.2773,80200.0
2014-05-19 15:20:00,164.61,164.68,164.58,164.68,38800.0,131.2694,131.3252,131.2454,131.3252,38800.0
2014-05-19 15:25:00,164.67,164.72,164.67,164.7,11500.0,131.3172,131.3571,131.3172,131.3411,11500.0
2014-05-19 15:30:00,164.71,164.83,164.71,164.83,57700.0,131.3491,131.4448,131.3491,131.4448,57700.0
2014-05-19 15:35:00,164.82,164.85,164.8,164.83,20400.0,131.4368,131.4608,131.4209,131.4448,20400.0
2014-05-19 15:40:00,164.82,164.85,164.78,164.79,21300.0,131.4368,131.4608,131.4049,131.4129,21300.0
2014-05-19 15:45:00,164.8,164.86,164.8,164.84,53900.0,131.4209,131.4687,131.4209,131.4528,53900.0
2014-05-19 15:50:00,164.83,164.84,164.77,164.83,53500.0,131.4448,131.4528,131.397,131.4448,53500.0
2014-05-19 15:55:00,164.84,164.85,164.73,164.74,170200.0,131.4528,131.4608,131.3651,131.373,170200.0
2014-05-20 09:30:00,164.7,164.72,164.44,164.46,205200.0,131.3411,131.3571,131.1338,131.1497,205200.0
2014-05-20 09:35:00,164.46,164.54,164.36,164.44,68100.0,131.1497,131.2135,131.07,131.1338,68100.0
2014-05-20 09:40:00,164.43,164.45,164.24,164.24,46100.0,131.1258,131.1418,130.9743,130.9743,46100.0
2014-05-20 09:45:00,164.26,164.31,164.11,164.17,58300.0,130.9903,131.0301,130.8706,130.9185,58300.0
2014-05-20 09:50:00,164.18,164.25,164.11,164.11,30500.0,130.9265,130.9823,130.8706,130.8706,30500.0
2014-05-20 09:55:00,164.12,164.12,163.97,164.03,97000.0,130.8786,130.8786,130.759,130.8068,97000.0
2014-05-20 10:00:00,164.04,164.2,163.99,164.19,42400.0,130.8148,130.9424,130.7749,130.9344,42400.0
2014-05-20 10:05:00,164.16,164.16,164.06,164.1,56600.0,130.9105,130.9105,130.8308,130.8627,56600.0
2014-05-20 10:10:00,164.11,164.23,164.11,164.2,41700.0,130.8706,130.9663,130.8706,130.9424,41700.0
2014-05-20 10:15:00,164.2,164.32,164.2,164.23,27400.0,130.9424,131.0381,130.9424,130.9663,27400.0
2014-05-20 10:20:00,164.21,164.21,164.05,164.06,34300.0,130.9504,130.9504,130.8228,130.8308,34300.0
2014-05-20 10:25:00,164.06,164.18,164.0,164.06,32900.0,130.8308,130.9265,130.7829,130.8308,32900.0
2014-05-20 10:30:00,164.05,164.19,164.05,164.19,28300.0,130.8228,130.9344,130.8228,130.9344,28300.0
2014-05-20 10:35:00,164.17,164.3,164.16,164.19,40500.0,130.9185,131.0222,130.9105,130.9344,40500.0
2014-05-20 10:40:00,164.16,164.31,164.13,164.27,43900.0,130.9105,131.0301,130.8866,130.9982,43900.0
2014-05-20 10:45:00,164.27,164.32,164.19,164.3,72700.0,130.9982,131.0381,130.9344,131.0222,72700.0
2014-05-20 10:50:00,164.29,164.29,164.19,164.25,65800.0,131.0142,131.0142,130.9344,130.9823,65800.0
2014-05-20 10:55:00,164.28,164.52,164.28,164.5,73900.0,131.0062,131.1976,131.0062,131.1816,73900.0
2014-05-20 11:00:00,164.51,164.52,164.46,164.52,39300.0,131.1896,131.1976,131.1497,131.1976,39300.0
2014-05-20 11:05:00,164.5,164.55,164.46,164.51,26900.0,131.1816,131.2215,131.1497,131.1896,26900.0
2014-05-20 11:10:00,164.51,164.51,164.41,164.42,13700.0,131.1896,131.1896,131.1099,131.1178,13700.0
2014-05-20 11:15:00,164.42,164.45,164.37,164.39,25000.0,131.1178,131.1418,131.078,131.0939,25000.0
2014-05-20 11:20:00,164.39,164.41,164.35,164.38,7100.0,131.0939,131.1099,131.062,131.086,7100.0
2014-05-20 11:25:00,164.4,164.44,164.27,164.28,25100.0,131.1019,131.1338,130.9982,131.0062,25100.0
2014-05-20 11:30:00,164.29,164.34,164.26,164.28,22400.0,131.0142,131.0541,130.9903,131.0062,22400.0
2014-05-20 11:35:00,164.26,164.34,164.26,164.29,18600.0,130.9903,131.0541,130.9903,131.0142,18600.0
2014-05-20 11:40:00,164.3,164.37,164.27,164.35,23000.0,131.0222,131.078,130.9982,131.062,23000.0
2014-05-20 11:45:00,164.34,164.43,164.34,164.42,19200.0,131.0541,131.1258,131.0541,131.1178,19200.0
2014-05-20 11:50:00,164.42,164.42,164.28,164.28,39300.0,131.1178,131.1178,131.0062,131.0062,39300.0
2014-05-20 11:55:00,164.29,164.3,164.21,164.22,28700.0,131.0142,131.0222,130.9504,130.9584,28700.0
2014-05-20 12:00:00,164.21,164.23,163.94,163.98,79600.0,130.9504,130.9663,130.7351,130.767,79600.0
2014-05-20 12:05:00,163.98,163.98,163.86,163.92,64100.0,130.767,130.767,130.6713,130.7191,64100.0
2014-05-20 12:10:00,163.93,163.93,163.68,163.74,135600.0,130.7271,130.7271,130.5277,130.5756,135600.0
2014-05-20 12:15:00,163.75,163.82,163.65,163.81,76700.0,130.5836,130.6394,130.5038,130.6314,76700.0
2014-05-20 12:20:00,163.81,163.85,163.78,163.8,53600.0,130.6314,130.6633,130.6075,130.6234,53600.0
2014-05-20 12:25:00,163.8,163.8,163.73,163.74,47000.0,130.6234,130.6234,130.5676,130.5756,47000.0
2014-05-20 12:30:00,163.74,163.77,163.66,163.73,46300.0,130.5756,130.5995,130.5118,130.5676,46300.0
2014-05-20 12:35:00,163.72,163.74,163.6,163.64,50400.0,130.5596,130.5756,130.4639,130.4958,50400.0
2014-05-20 12:40:00,163.64,163.68,163.57,163.67,41300.0,130.4958,130.5277,130.44,130.5198,41300.0
2014-05-20 12:45:00,163.65,163.66,163.58,163.63,17500.0,130.5038,130.5118,130.448,130.4879,17500.0
2014-05-20 12:50:00,163.64,163.7,163.64,163.68,17600.0,130.4958,130.5437,130.4958,130.5277,17600.0
2014-05-20 12:55:00,163.66,163.69,163.63,163.68,25700.0,130.5118,130.5357,130.4879,130.5277,25700.0
2014-05-20 13:00:00,163.68,163.68,163.56,163.65,39100.0,130.5277,130.5277,130.432,130.5038,39100.0
2014-05-20 13:05:00,163.64,163.64,163.52,163.52,26300.0,130.4958,130.4958,130.4001,130.4001,26300.0
2014-05-20 13:10:00,163.53,163.54,163.41,163.45,52400.0,130.4081,130.4161,130.3124,130.3443,52400.0
2014-05-20 13:15:00,163.42,163.42,163.3,163.35,93100.0,130.3204,130.3204,130.2247,130.2646,93100.0
2014-05-20 13:20:00,163.34,163.39,163.25,163.39,47600.0,130.2566,130.2965,130.1848,130.2965,47600.0
2014-05-20 13:25:00,163.4,163.45,163.33,163.43,54400.0,130.3044,130.3443,130.2486,130.3284,54400.0
2014-05-20 13:30:00,163.44,163.44,163.4,163.42,22200.0,130.3363,130.3363,130.3044,130.3204,22200.0
2014-05-20 13:35:00,163.41,163.41,163.27,163.28,34800.0,130.3124,130.3124,130.2008,130.2087,34800.0
2014-05-20 13:40:00,163.26,163.26,163.09,163.17,98600.0,130.1928,130.1928,130.0572,130.121,98600.0
2014-05-20 13:45:00,163.17,163.17,163.07,163.08,117400.0,130.121,130.121,130.0413,130.0493,117400.0
2014-05-20 13:50:00,163.09,163.17,163.07,163.12,61000.0,130.0572,130.121,130.0413,130.0812,61000.0
2014-05-20 13:55:00,163.14,163.16,163.04,163.06,50000.0,130.0971,130.1131,130.0174,130.0333,50000.0
2014-05-20 14:00:00,163.05,163.27,163.05,163.23,73800.0,130.0253,130.2008,130.0253,130.1689,73800.0
2014-05-20 14:05:00,163.24,163.28,163.22,163.26,28600.0,130.1769,130.2087,130.1609,130.1928,28600.0
2014-05-20 14:10:00,163.27,163.31,163.18,163.18,109500.0,130.2008,130.2327,130.129,130.129,109500.0
2014-05-20 14:15:00,163.19,163.31,163.17,163.31,65500.0,130.137,130.2327,130.121,130.2327,65500.0
2014-05-20 14:20:00,163.3,163.35,163.27,163.28,38500.0,130.2247,130.2646,130.2008,130.2087,38500.0
2014-05-20 14:25:00,163.28,163.3,163.24,163.29,22900.0,130.2087,130.2247,130.1769,130.2167,22900.0
2014-05-20 14:30:00,163.27,163.31,163.22,163.24,23200.0,130.2008,130.2327,130.1609,130.1769,23200.0
2014-05-20 14:35:00,163.23,163.23,163.12,163.12,39300.0,130.1689,130.1689,130.0812,130.0812,39300.0
2014-05-20 14:40:00,163.16,163.23,163.16,163.17,31300.0,130.1131,130.1689,130.1131,130.121,31300.0
2014-05-20 14:45:00,163.19,163.29,163.18,163.25,31600.0,130.137,130.2167,130.129,130.1848,31600.0
2014-05-20 14:50:00,163.25,163.26,163.13,163.14,55000.0,130.1848,130.1928,130.0891,130.0971,55000.0
2014-05-20 14:55:00,163.13,163.23,163.12,163.19,27100.0,130.0891,130.1689,130.0812,130.137,27100.0
2014-05-20 15:00:00,163.19,163.29,163.16,163.28,23100.0,130.137,130.2167,130.1131,130.2087,23100.0
2014-05-20 15:05:00,163.28,163.35,163.24,163.31,103900.0,130.2087,130.2646,130.1769,130.2327,103900.0
2014-05-20 15:10:00,163.31,163.32,163.24,163.25,17600.0,130.2327,130.2406,130.1769,130.1848,17600.0
2014-05-20 15:15:00,163.26,163.37,163.26,163.37,36600.0,130.1928,130.2805,130.1928,130.2805,36600.0
2014-05-20 15:20:00,163.36,163.37,163.25,163.29,28000.0,130.2725,130.2805,130.1848,130.2167,28000.0
2014-05-20 15:25:00,163.28,163.49,163.28,163.37,101900.0,130.2087,130.3762,130.2087,130.2805,101900.0
2014-05-20 15:30:00,163.39,163.5,163.38,163.45,72300.0,130.2965,130.3842,130.2885,130.3443,72300.0
2014-05-20 15:35:00,163.45,163.68,163.45,163.59,154400.0,130.3443,130.5277,130.3443,130.456,154400.0
2014-05-20 15:40:00,163.6,163.65,163.56,163.57,66000.0,130.4639,130.5038,130.432,130.44,66000.0
2014-05-20 15:45:00,163.58,163.61,163.47,163.51,134800.0,130.448,130.4719,130.3603,130.3922,134800.0
2014-05-20 15:50:00,163.5,163.55,163.49,163.53,146000.0,130.3842,130.4241,130.3762,130.4081,146000.0
2014-05-20 15:55:00,163.51,163.51,163.34,163.35,300000.0,130.3922,130.3922,130.2566,130.2646,300000.0
2014-05-21 09:30:00,163.94,164.18,163.89,164.18,235400.0,130.7351,130.9265,130.6952,130.9265,235400.0
2014-05-21 09:35:00,164.18,164.6,164.18,164.38,220000.0,130.9265,131.2614,130.9265,131.086,220000.0
2014-05-21 09:40:00,164.39,164.49,164.36,164.39,103400.0,131.0939,131.1737,131.07,131.0939,103400.0
2014-05-21 09:45:00,164.39,164.57,164.39,164.51,77800.0,131.0939,131.2375,131.0939,131.1896,77800.0
2014-05-21 09:50:00,164.52,164.9,164.49,164.75,226200.0,131.1976,131.5006,131.1737,131.381,226200.0
2014-05-21 09:55:00,164.75,164.77,164.63,164.69,75500.0,131.381,131.397,131.2853,131.3332,75500.0
2014-05-21 10:00:00,164.7,164.74,164.64,164.69,42400.0,131.3411,131.373,131.2933,131.3332,42400.0
2014-05-21 10:05:00,164.69,164.77,164.67,164.7,85400.0,131.3332,131.397,131.3172,131.3411,85400.0
2014-05-21 10:10:00,164.7,164.78,164.67,164.69,40300.0,131.3411,131.4049,131.3172,131.3332,40300.0
2014-05-21 10:15:00,164.69,164.74,164.69,164.71,45600.0,131.3332,131.373,131.3332,131.3491,45600.0
2014-05-21 10:20:00,164.7,164.73,164.63,164.65,30500.0,131.3411,131.3651,131.2853,131.3013,30500.0
2014-05-21 10:25:00,164.66,164.74,164.66,164.74,66300.0,131.3092,131.373,131.3092,131.373,66300.0
2014-05-21 10:30:00,164.74,164.79,164.69,164.75,45400.0,131.373,131.4129,131.3332,131.381,45400.0
2014-05-21 10:35:00,164.76,164.81,164.73,164.78,38100.0,131.389,131.4289,131.3651,131.4049,38100.0
2014-05-21 10:40:00,164.78,164.83,164.73,164.75,17500.0,131.4049,131.4448,131.3651,131.381,17500.0
2014-05-21 10:45:00,164.75,164.83,164.74,164.81,16800.0,131.381,131.4448,131.373,131.4289,16800.0
2014-05-21 10:50:00,164.82,164.86,164.74,164.86,12800.0,131.4368,131.4687,131.373,131.4687,12800.0
2014-05-21 10:55:00,164.87,165.0,164.87,164.88,106000.0,131.4767,131.5804,131.4767,131.4847,106000.0
2014-05-21 11:00:00,164.85,164.86,164.78,164.81,30700.0,131.4608,131.4687,131.4049,131.4289,30700.0
2014-05-21 11:05:00,164.79,164.9,164.77,164.87,46600.0,131.4129,131.5006,131.397,131.4767,46600.0
2014-05-21 11:10:00,164.87,164.89,164.82,164.84,44000.0,131.4767,131.4927,131.4368,131.4528,44000.0
2014-05-21 11:15:00,164.86,164.89,164.81,164.81,27400.0,131.4687,131.4927,131.4289,131.4289,27400.0
2014-05-21 11:20:00,164.82,164.87,164.75,164.75,29700.0,131.4368,131.4767,131.381,131.381,29700.0
2014-05-21 11:25:00,164.75,164.78,164.67,164.7,33400.0,131.381,131.4049,131.3172,131.3411,33400.0
2014-05-21 11:30:00,164.73,164.77,164.68,164.7,34200.0,131.3651,131.397,131.3252,131.3411,34200.0
2014-05-21 11:35:00,164.71,164.74,164.68,164.7,22200.0,131.3491,131.373,131.3252,131.3411,22200.0
2014-05-21 11:40:00,164.7,164.71,164.59,164.61,27500.0,131.3411,131.3491,131.2534,131.2694,27500.0
2014-05-21 11:45:00,164.61,164.62,164.54,164.56,95400.0,131.2694,131.2773,131.2135,131.2295,95400.0
2014-05-21 11:50:00,164.57,164.64,164.53,164.6,31600.0,131.2375,131.2933,131.2056,131.2614,31600.0
2014-05-21 11:55:00,164.6,164.65,164.53,164.58,78400.0,131.2614,131.3013,131.2056,131.2454,78400.0
2014-05-21 12:00:00,164.58,164.64,164.57,164.62,20100.0,131.2454,131.2933,131.2375,131.2773,20100.0
2014-05-21 12:05:00,164.64,164.65,164.54,164.55,44500.0,131.2933,131.3013,131.2135,131.2215,44500.0
2014-05-21 12:10:00,164.56,164.63,164.56,164.6,12600.0,131.2295,131.2853,131.2295,131.2614,12600.0
2014-05-21 12:15:00,164.62,164.62,164.58,164.61,10700.0,131.2773,131.2773,131.2454,131.2694,10700.0
2014-05-21 12:20:00,164.62,164.64,164.6,164.64,7900.0,131.2773,131.2933,131.2614,131.2933,7900.0
2014-05-21 12:25:00,164.64,164.69,164.63,164.68,32400.0,131.2933,131.3332,131.2853,131.3252,32400.0
2014-05-21 12:30:00,164.68,164.78,164.67,164.7,57700.0,131.3252,131.4049,131.3172,131.3411,57700.0
2014-05-21 12:35:00,164.7,164.79,164.7,164.77,20400.0,131.3411,131.4129,131.3411,131.397,20400.0
2014-05-21 12:40:00,164.78,164.8,164.76,164.79,7900.0,131.4049,131.4209,131.389,131.4129,7900.0
2014-05-21 12:45:00,164.8,164.8,164.75,164.77,10600.0,131.4209,131.4209,131.381,131.397,10600.0
2014-05-21 12:50:00,164.77,164.85,164.77,164.79,26100.0,131.397,131.4608,131.397,131.4129,26100.0
2014-05-21 12:55:00,164.79,164.83,164.76,164.79,16200.0,131.4129,131.4448,131.389,131.4129,16200.0
2014-05-21 13:00:00,164.81,164.85,164.77,164.82,18100.0,131.4289,131.4608,131.397,131.4368,18100.0
2014-05-21 13:05:00,164.84,164.9,164.83,164.84,19800.0,131.4528,131.5006,131.4448,131.4528,19800.0
2014-05-21 13:10:00,164.84,164.88,164.82,164.82,21700.0,131.4528,131.4847,131.4368,131.4368,21700.0
2014-05-21 13:15:00,164.83,164.9,164.82,164.87,23900.0,131.4448,131.5006,131.4368,131.4767,23900.0
2014-05-21 13:20:00,164.87,164.87,164.79,164.81,14900.0,131.4767,131.4767,131.4129,131.4289,14900.0
2014-05-21 13:25:00,164.81,164.82,164.78,164.8,16700.0,131.4289,131.4368,131.4049,131.4209,16700.0
2014-05-21 13:30:00,164.79,164.82,164.78,164.79,13700.0,131.4129,131.4368,131.4049,131.4129,13700.0
2014-05-21 13:35:00,164.8,164.8,164.73,164.77,17900.0,131.4209,131.4209,131.3651,131.397,17900.0
2014-05-21 13:40:00,164.77,164.86,164.77,164.86,12800.0,131.397,131.4687,131.397,131.4687,12800.0
2014-05-21 13:45:00,164.85,164.85,164.77,164.79,8300.0,131.4608,131.4608,131.397,131.4129,8300.0
2014-05-21 13:50:00,164.79,164.88,164.79,164.87,31100.0,131.4129,131.4847,131.4129,131.4767,31100.0
2014-05-21 13:55:00,164.88,164.88,164.8,164.83,20800.0,131.4847,131.4847,131.4209,131.4448,20800.0
2014-05-21 14:00:00,164.81,165.01,164.72,164.99,131700.0,131.4289,131.5883,131.3571,131.5724,131700.0
2014-05-21 14:05:00,165.0,165.09,164.81,164.84,141000.0,131.5804,131.6521,131.4289,131.4528,141000.0
2014-05-21 14:10:00,164.85,164.85,164.64,164.73,138600.0,131.4608,131.4608,131.2933,131.3651,138600.0
2014-05-21 14:15:00,164.72,164.81,164.67,164.8,51200.0,131.3571,131.4289,131.3172,131.4209,51200.0
2014-05-21 14:20:00,164.8,164.92,164.76,164.79,38100.0,131.4209,131.5166,131.389,131.4129,38100.0
2014-05-21 14:25:00,164.81,164.91,164.81,164.86,40500.0,131.4289,131.5086,131.4289,131.4687,40500.0
2014-05-21 14:30:00,164.87,164.91,164.82,164.9,31500.0,131.4767,131.5086,131.4368,131.5006,31500.0
2014-05-21 14:35:00,164.9,164.95,164.85,164.87,34600.0,131.5006,131.5405,131.4608,131.4767,34600.0
2014-05-21 14:40:00,164.9,165.0,164.9,164.92,28100.0,131.5006,131.5804,131.5006,131.5166,28100.0
2014-05-21 14:45:00,164.91,165.0,164.87,164.95,40200.0,131.5086,131.5804,131.4767,131.5405,40200.0
2014-05-21 14:50:00,164.96,164.96,164.88,164.92,34000.0,131.5485,131.5485,131.4847,131.5166,34000.0
2014-05-21 14:55:00,164.92,164.94,164.88,164.94,38900.0,131.5166,131.5325,131.4847,131.5325,38900.0
2014-05-21 15:00:00,164.95,164.98,164.89,164.98,30100.0,131.5405,131.5644,131.4927,131.5644,30100.0
2014-05-21 15:05:00,164.98,164.98,164.92,164.96,40800.0,131.5644,131.5644,131.5166,131.5485,40800.0
2014-05-21 15:10:00,164.98,165.06,164.98,165.0,37700.0,131.5644,131.6282,131.5644,131.5804,37700.0
2014-05-21 15:15:00,165.0,165.15,165.0,165.02,89500.0,131.5804,131.7,131.5804,131.5963,89500.0
2014-05-21 15:20:00,165.02,165.04,164.99,165.02,58400.0,131.5963,131.6123,131.5724,131.5963,58400.0
2014-05-21 15:25:00,165.02,165.03,164.97,165.01,55600.0,131.5963,131.6043,131.5565,131.5883,55600.0
2014-05-21 15:30:00,165.01,165.06,164.99,165.0,46800.0,131.5883,131.6282,131.5724,131.5804,46800.0
2014-05-21 15:35:00,164.99,165.01,164.95,164.95,76000.0,131.5724,131.5883,131.5405,131.5405,76000.0
2014-05-21 15:40:00,164.96,165.04,164.96,165.03,109100.0,131.5485,131.6123,131.5485,131.6043,109100.0
2014-05-21 15:45:00,165.01,165.01,164.96,164.98,124900.0,131.5883,131.5883,131.5485,131.5644,124900.0
2014-05-21 15:50:00,164.98,165.02,164.97,165.02,100500.0,131.5644,131.5963,131.5565,131.5963,100500.0
2014-05-21 15:55:00,165.02,165.05,164.95,165.0,462400.0,131.5963,131.6202,131.5405,131.5804,462400.0
2014-05-22 09:30:00,165.09,165.11,164.73,164.77,226300.0,131.6521,131.6681,131.3651,131.397,226300.0
2014-05-22 09:35:00,164.78,164.89,164.6,164.87,123400.0,131.4049,131.4927,131.2614,131.4767,123400.0
2014-05-22 09:40:00,164.85,165.0,164.8,164.95,68200.0,131.4608,131.5804,131.4209,131.5405,68200.0
2014-05-22 09:45:00,164.97,165.28,164.97,165.21,115500.0,131.5565,131.8037,131.5565,131.7478,115500.0
2014-05-22 09:50:00,165.2,165.26,165.16,165.18,40100.0,131.7399,131.7877,131.708,131.7239,40100.0
2014-05-22 09:55:00,165.17,165.24,165.14,165.16,38300.0,131.7159,131.7718,131.692,131.708,38300.0
2014-05-22 10:00:00,165.15,165.22,165.04,165.04,41600.0,131.7,131.7558,131.6123,131.6123,41600.0
2014-05-22 10:05:00,165.02,165.07,164.92,165.06,61000.0,131.5963,131.6362,131.5166,131.6282,61000.0
2014-05-22 10:10:00,165.07,165.15,165.06,165.08,33900.0,131.6362,131.7,131.6282,131.6442,33900.0
2014-05-22 10:15:00,165.09,165.24,165.09,165.24,28000.0,131.6521,131.7718,131.6521,131.7718,28000.0
2014-05-22 10:20:00,165.2,165.2,165.13,165.18,44600.0,131.7399,131.7399,131.684,131.7239,44600.0
2014-05-22 10:25:00,165.18,165.23,165.07,165.1,49600.0,131.7239,131.7638,131.6362,131.6601,49600.0
2014-05-22 10:30:00,165.09,165.18,165.09,165.12,31300.0,131.6521,131.7239,131.6521,131.6761,31300.0
2014-05-22 10:35:00,165.14,165.23,165.14,165.22,14800.0,131.692,131.7638,131.692,131.7558,14800.0
2014-05-22 10:40:00,165.23,165.24,165.16,165.19,18700.0,131.7638,131.7718,131.708,131.7319,18700.0
2014-05-22 10:45:00,165.19,165.33,165.18,165.33,32100.0,131.7319,131.8435,131.7239,131.8435,32100.0
2014-05-22 10:50:00,165.33,165.36,165.31,165.33,60900.0,131.8435,131.8675,131.8276,131.8435,60900.0
2014-05-22 10:55:00,165.33,165.33,165.28,165.3,33200.0,131.8435,131.8435,131.8037,131.8196,33200.0
2014-05-22 11:00:00,165.29,165.33,165.2,165.2,95200.0,131.8116,131.8435,131.7399,131.7399,95200.0
2014-05-22 11:05:00,165.21,165.25,165.21,165.24,158000.0,131.7478,131.7797,131.7478,131.7718,158000.0
2014-05-22 11:10:00,165.24,165.27,165.19,165.19,67900.0,131.7718,131.7957,131.7319,131.7319,67900.0
2014-05-22 11:15:00,165.19,165.24,165.17,165.22,52900.0,131.7319,131.7718,131.7159,131.7558,52900.0
2014-05-22 11:20:00,165.22,165.25,165.2,165.25,104600.0,131.7558,131.7797,131.7399,131.7797,104600.0
2014-05-22 11:25:00,165.26,165.31,165.23,165.28,33900.0,131.7877,131.8276,131.7638,131.8037,33900.0
2014-05-22 11:30:00,165.28,165.38,165.27,165.28,64700.0,131.8037,131.8834,131.7957,131.8037,64700.0
2014-05-22 11:35:00,165.26,165.31,165.24,165.24,42500.0,131.7877,131.8276,131.7718,131.7718,42500.0
2014-05-22 11:40:00,165.24,165.28,165.23,165.25,21900.0,131.7718,131.8037,131.7638,131.7797,21900.0
2014-05-22 11:45:00,165.25,165.29,165.24,165.28,12900.0,131.7797,131.8116,131.7718,131.8037,12900.0
2014-05-22 11:50:00,165.27,165.32,165.26,165.28,40900.0,131.7957,131.8356,131.7877,131.8037,40900.0
2014-05-22 11:55:00,165.29,165.3,165.24,165.24,24900.0,131.8116,131.8196,131.7718,131.7718,24900.0
2014-05-22 12:00:00,165.24,165.27,165.22,165.27,35800.0,131.7718,131.7957,131.7558,131.7957,35800.0
2014-05-22 12:05:00,165.27,165.3,165.26,165.27,25800.0,131.7957,131.8196,131.7877,131.7957,25800.0
2014-05-22 12:10:00,165.26,165.26,165.21,165.23,63100.0,131.7877,131.7877,131.7478,131.7638,63100.0
2014-05-22 12:15:00,165.22,165.24,165.2,165.22,55300.0,131.7558,131.7718,131.7399,131.7558,55300.0
2014-05-22 12:20:00,165.22,165.25,165.21,165.24,29300.0,131.7558,131.7797,131.7478,131.7718,29300.0
2014-05-22 12:25:00,165.22,165.28,165.2,165.27,27400.0,131.7558,131.8037,131.7399,131.7957,27400.0
2014-05-22 12:30:00,165.27,165.28,165.25,165.27,22700.0,131.7957,131.8037,131.7797,131.7957,22700.0
2014-05-22 12:35:00,165.26,165.3,165.24,165.3,25700.0,131.7877,131.8196,131.7718,131.8196,25700.0
2014-05-22 12:40:00,165.29,165.32,165.26,165.29,37100.0,131.8116,131.8356,131.7877,131.8116,37100.0
2014-05-22 12:45:00,165.28,165.28,165.24,165.24,6200.0,131.8037,131.8037,131.7718,131.7718,6200.0
2014-05-22 12:50:00,165.22,165.23,165.2,165.22,6800.0,131.7558,131.7638,131.7399,131.7558,6800.0
2014-05-22 12:55:00,165.21,165.23,165.14,165.15,9900.0,131.7478,131.7638,131.692,131.7,9900.0
2014-05-22 13:00:00,165.17,165.26,165.17,165.24,19000.0,131.7159,131.7877,131.7159,131.7718,19000.0
2014-05-22 13:05:00,165.24,165.24,165.2,165.2,11400.0,131.7718,131.7718,131.7399,131.7399,11400.0
2014-05-22 13:10:00,165.2,165.22,165.17,165.19,17500.0,131.7399,131.7558,131.7159,131.7319,17500.0
2014-05-22 13:15:00,165.19,165.19,165.17,165.19,3700.0,131.7319,131.7319,131.7159,131.7319,3700.0
2014-05-22 13:20:00,165.2,165.23,165.17,165.2,13800.0,131.7399,131.7638,131.7159,131.7399,13800.0
2014-05-22 13:25:00,165.2,165.29,165.2,165.28,18500.0,131.7399,131.8116,131.7399,131.8037,18500.0
2014-05-22 13:30:00,165.29,165.29,165.26,165.29,13300.0,131.8116,131.8116,131.7877,131.8116,13300.0
2014-05-22 13:35:00,165.3,165.31,165.27,165.27,4500.0,131.8196,131.8276,131.7957,131.7957,4500.0
2014-05-22 13:40:00,165.29,165.33,165.29,165.33,9900.0,131.8116,131.8435,131.8116,131.8435,9900.0
2014-05-22 13:45:00,165.32,165.35,165.31,165.35,8600.0,131.8356,131.8595,131.8276,131.8595,8600.0
2014-05-22 13:50:00,165.35,165.39,165.31,165.39,15700.0,131.8595,131.8914,131.8276,131.8914,15700.0
2014-05-22 13:55:00,165.36,165.36,165.33,165.33,22200.0,131.8675,131.8675,131.8435,131.8435,22200.0
2014-05-22 14:00:00,165.34,165.36,165.29,165.31,22900.0,131.8515,131.8675,131.8116,131.8276,22900.0
2014-05-22 14:05:00,165.31,165.34,165.28,165.33,37200.0,131.8276,131.8515,131.8037,131.8435,37200.0
2014-05-22 14:10:00,165.33,165.36,165.33,165.36,28700.0,131.8435,131.8675,131.8435,131.8675,28700.0
2014-05-22 14:15:00,165.36,165.36,165.31,165.32,16700.0,131.8675,131.8675,131.8276,131.8356,16700.0
2014-05-22 14:20:00,165.31,165.34,165.31,165.31,7700.0,131.8276,131.8515,131.8276,131.8276,7700.0
2014-05-22 14:25:00,165.32,165.33,165.29,165.33,7800.0,131.8356,131.8435,131.8116,131.8435,7800.0
2014-05-22 14:30:00,165.33,165.37,165.31,165.33,10900.0,131.8435,131.8754,131.8276,131.8435,10900.0
2014-05-22 14:35:00,165.35,165.36,165.3,165.3,7600.0,131.8595,131.8675,131.8196,131.8196,7600.0
2014-05-22 14:40:00,165.31,165.35,165.31,165.33,8200.0,131.8276,131.8595,131.8276,131.8435,8200.0
2014-05-22 14:45:00,165.33,165.36,165.33,165.35,19900.0,131.8435,131.8675,131.8435,131.8595,19900.0
2014-05-22 14:50:00,165.35,165.38,165.34,165.34,33100.0,131.8595,131.8834,131.8515,131.8515,33100.0
2014-05-22 14:55:00,165.34,165.39,165.34,165.39,9400.0,131.8515,131.8914,131.8515,131.8914,9400.0
2014-05-22 15:00:00,165.38,165.38,165.34,165.34,7000.0,131.8834,131.8834,131.8515,131.8515,7000.0
2014-05-22 15:05:00,165.34,165.35,165.24,165.25,39700.0,131.8515,131.8595,131.7718,131.7797,39700.0
2014-05-22 15:10:00,165.24,165.25,165.21,165.24,8600.0,131.7718,131.7797,131.7478,131.7718,8600.0
2014-05-22 15:15:00,165.24,165.3,165.22,165.26,39800.0,131.7718,131.8196,131.7558,131.7877,39800.0
2014-05-22 15:20:00,165.26,165.28,165.21,165.24,15100.0,131.7877,131.8037,131.7478,131.7718,15100.0
2014-05-22 15:25:00,165.24,165.24,165.19,165.23,24900.0,131.7718,131.7718,131.7319,131.7638,24900.0
2014-05-22 15:30:00,165.22,165.25,165.19,165.2,143400.0,131.7558,131.7797,131.7319,131.7399,143400.0
2014-05-22 15:35:00,165.2,165.26,165.19,165.24,45700.0,131.7399,131.7877,131.7319,131.7718,45700.0
2014-05-22 15:40:00,165.25,165.28,165.24,165.27,81700.0,131.7797,131.8037,131.7718,131.7957,81700.0
2014-05-22 15:45:00,165.29,165.29,165.16,165.22,136800.0,131.8116,131.8116,131.708,131.7558,136800.0
2014-05-22 15:50:00,165.22,165.24,165.17,165.18,59500.0,131.7558,131.7718,131.7159,131.7239,59500.0
2014-05-22 15:55:00,165.19,165.23,165.16,165.18,131500.0,131.7319,131.7638,131.708,131.7239,131500.0
2014-05-23 09:30:00,165.29,165.44,165.19,165.42,344400.0,131.8116,131.9313,131.7319,131.9153,344400.0
2014-05-23 09:35:00,165.43,165.47,165.36,165.42,75600.0,131.9233,131.9552,131.8675,131.9153,75600.0
2014-05-23 09:40:00,165.45,165.57,165.45,165.49,92400.0,131.9392,132.0349,131.9392,131.9711,92400.0
2014-05-23 09:45:00,165.51,165.55,165.44,165.44,43100.0,131.9871,132.019,131.9313,131.9313,43100.0
2014-05-23 09:50:00,165.43,165.59,165.41,165.56,42300.0,131.9233,132.0509,131.9073,132.027,42300.0
2014-05-23 09:55:00,165.55,165.58,165.48,165.51,46500.0,132.019,132.0429,131.9632,131.9871,46500.0
2014-05-23 10:00:00,165.51,165.59,165.44,165.53,85200.0,131.9871,132.0509,131.9313,132.003,85200.0
2014-05-23 10:05:00,165.54,165.57,165.48,165.53,39900.0,132.011,132.0349,131.9632,132.003,39900.0
2014-05-23 10:10:00,165.53,165.62,165.53,165.61,40300.0,132.003,132.0748,132.003,132.0668,40300.0
2014-05-23 10:15:00,165.62,165.64,165.58,165.61,29100.0,132.0748,132.0907,132.0429,132.0668,29100.0
2014-05-23 10:20:00,165.64,165.65,165.57,165.65,35500.0,132.0907,132.0987,132.0349,132.0987,35500.0
2014-05-23 10:25:00,165.67,165.72,165.67,165.71,91300.0,132.1147,132.1545,132.1147,132.1466,91300.0
2014-05-23 10:30:00,165.71,165.77,165.67,165.68,31100.0,132.1466,132.1944,132.1147,132.1226,31100.0
2014-05-23 10:35:00,165.7,165.71,165.66,165.69,29000.0,132.1386,132.1466,132.1067,132.1306,29000.0
2014-05-23 10:40:00,165.69,165.72,165.67,165.7,55200.0,132.1306,132.1545,132.1147,132.1386,55200.0
2014-05-23 10:45:00,165.71,165.74,165.69,165.69,20500.0,132.1466,132.1705,132.1306,132.1306,20500.0
2014-05-23 10:50:00,165.68,165.69,165.62,165.65,19400.0,132.1226,132.1306,132.0748,132.0987,19400.0
2014-05-23 10:55:00,165.64,165.67,165.63,165.67,16600.0,132.0907,132.1147,132.0828,132.1147,16600.0
2014-05-23 11:00:00,165.67,165.69,165.61,165.62,36100.0,132.1147,132.1306,132.0668,132.0748,36100.0
2014-05-23 11:05:00,165.61,165.69,165.61,165.67,21900.0,132.0668,132.1306,132.0668,132.1147,21900.0
2014-05-23 11:10:00,165.68,165.73,165.67,165.7,25800.0,132.1226,132.1625,132.1147,132.1386,25800.0
2014-05-23 11:15:00,165.7,165.74,165.69,165.7,60600.0,132.1386,132.1705,132.1306,132.1386,60600.0
2014-05-23 11:20:00,165.7,165.71,165.69,165.71,9300.0,132.1386,132.1466,132.1306,132.1466,9300.0
2014-05-23 11:25:00,165.69,165.72,165.68,165.68,12800.0,132.1306,132.1545,132.1226,132.1226,12800.0
2014-05-23 11:30:00,165.67,165.69,165.64,165.66,29400.0,132.1147,132.1306,132.0907,132.1067,29400.0
2014-05-23 11:35:00,165.67,165.7,165.63,165.68,33700.0,132.1147,132.1386,132.0828,132.1226,33700.0
2014-05-23 11:40:00,165.69,165.71,165.67,165.69,44200.0,132.1306,132.1466,132.1147,132.1306,44200.0
2014-05-23 11:45:00,165.7,165.71,165.66,165.69,18200.0,132.1386,132.1466,132.1067,132.1306,18200.0
2014-05-23 11:50:00,165.7,165.72,165.69,165.72,22300.0,132.1386,132.1545,132.1306,132.1545,22300.0
2014-05-23 11:55:00,165.71,165.71,165.63,165.66,10000.0,132.1466,132.1466,132.0828,132.1067,10000.0
2014-05-23 12:00:00,165.66,165.69,165.66,165.69,9000.0,132.1067,132.1306,132.1067,132.1306,9000.0
2014-05-23 12:05:00,165.69,165.73,165.69,165.69,12400.0,132.1306,132.1625,132.1306,132.1306,12400.0
2014-05-23 12:10:00,165.69,165.73,165.68,165.73,7400.0,132.1306,132.1625,132.1226,132.1625,7400.0
2014-05-23 12:15:00,165.73,165.74,165.7,165.71,11600.0,132.1625,132.1705,132.1386,132.1466,11600.0
2014-05-23 12:20:00,165.71,165.75,165.7,165.74,8900.0,132.1466,132.1785,132.1386,132.1705,8900.0
2014-05-23 12:25:00,165.75,165.75,165.7,165.73,26000.0,132.1785,132.1785,132.1386,132.1625,26000.0
2014-05-23 12:30:00,165.74,165.75,165.71,165.75,17000.0,132.1705,132.1785,132.1466,132.1785,17000.0
2014-05-23 12:35:00,165.74,165.75,165.71,165.71,12000.0,132.1705,132.1785,132.1466,132.1466,12000.0
2014-05-23 12:40:00,165.71,165.73,165.71,165.72,9500.0,132.1466,132.1625,132.1466,132.1545,9500.0
2014-05-23 12:45:00,165.71,165.73,165.71,165.72,13400.0,132.1466,132.1625,132.1466,132.1545,13400.0
2014-05-23 12:50:00,165.73,165.76,165.72,165.75,14200.0,132.1625,132.1864,132.1545,132.1785,14200.0
2014-05-23 12:55:00,165.75,165.75,165.64,165.65,22700.0,132.1785,132.1785,132.0907,132.0987,22700.0
2014-05-23 13:00:00,165.65,165.67,165.64,165.67,10200.0,132.0987,132.1147,132.0907,132.1147,10200.0
2014-05-23 13:05:00,165.67,165.69,165.67,165.68,25400.0,132.1147,132.1306,132.1147,132.1226,25400.0
2014-05-23 13:10:00,165.68,165.69,165.65,165.65,35900.0,132.1226,132.1306,132.0987,132.0987,35900.0
2014-05-23 13:15:00,165.65,165.65,165.61,165.65,27700.0,132.0987,132.0987,132.0668,132.0987,27700.0
2014-05-23 13:20:00,165.65,165.66,165.63,165.63,9800.0,132.0987,132.1067,132.0828,132.0828,9800.0
2014-05-23 13:25:00,165.63,165.68,165.63,165.66,5200.0,132.0828,132.1226,132.0828,132.1067,5200.0
2014-05-23 13:30:00,165.67,165.68,165.67,165.67,3500.0,132.1147,132.1226,132.1147,132.1147,3500.0
2014-05-23 13:35:00,165.66,165.69,165.63,165.69,14500.0,132.1067,132.1306,132.0828,132.1306,14500.0
2014-05-23 13:40:00,165.68,165.68,165.65,165.67,6700.0,132.1226,132.1226,132.0987,132.1147,6700.0
2014-05-23 13:45:00,165.66,165.71,165.66,165.7,10600.0,132.1067,132.1466,132.1067,132.1386,10600.0
2014-05-23 13:50:00,165.69,165.71,165.66,165.68,19200.0,132.1306,132.1466,132.1067,132.1226,19200.0
2014-05-23 13:55:00,165.69,165.72,165.69,165.71,22700.0,132.1306,132.1545,132.1306,132.1466,22700.0
2014-05-23 14:00:00,165.71,165.73,165.69,165.7,13700.0,132.1466,132.1625,132.1306,132.1386,13700.0
2014-05-23 14:05:00,165.7,165.72,165.7,165.71,14600.0,132.1386,132.1545,132.1386,132.1466,14600.0
2014-05-23 14:10:00,165.71,165.72,165.71,165.71,2600.0,132.1466,132.1545,132.1466,132.1466,2600.0
2014-05-23 14:15:00,165.7,165.7,165.66,165.67,13200.0,132.1386,132.1386,132.1067,132.1147,13200.0
2014-05-23 14:20:00,165.68,165.73,165.68,165.73,5100.0,132.1226,132.1625,132.1226,132.1625,5100.0
2014-05-23 14:25:00,165.73,165.75,165.71,165.72,9400.0,132.1625,132.1785,132.1466,132.1545,9400.0
2014-05-23 14:30:00,165.72,165.74,165.7,165.7,11600.0,132.1545,132.1705,132.1386,132.1386,11600.0
2014-05-23 14:35:00,165.71,165.72,165.71,165.71,2500.0,132.1466,132.1545,132.1466,132.1466,2500.0
2014-05-23 14:40:00,165.71,165.73,165.7,165.71,8600.0,132.1466,132.1625,132.1386,132.1466,8600.0
2014-05-23 14:45:00,165.72,165.73,165.71,165.71,6000.0,132.1545,132.1625,132.1466,132.1466,6000.0
2014-05-23 14:50:00,165.69,165.74,165.69,165.71,10700.0,132.1306,132.1705,132.1306,132.1466,10700.0
2014-05-23 14:55:00,165.7,165.73,165.7,165.73,13400.0,132.1386,132.1625,132.1386,132.1625,13400.0
2014-05-23 15:00:00,165.73,165.73,165.72,165.72,11700.0,132.1625,132.1625,132.1545,132.1545,11700.0
2014-05-23 15:05:00,165.73,165.74,165.7,165.72,11900.0,132.1625,132.1705,132.1386,132.1545,11900.0
2014-05-23 15:10:00,165.72,165.81,165.72,165.79,45000.0,132.1545,132.2263,132.1545,132.2104,45000.0
2014-05-23 15:15:00,165.79,165.8,165.75,165.78,11100.0,132.2104,132.2183,132.1785,132.2024,11100.0
2014-05-23 15:20:00,165.77,165.81,165.77,165.81,26100.0,132.1944,132.2263,132.1944,132.2263,26100.0
2014-05-23 15:25:00,165.81,165.81,165.76,165.81,23400.0,132.2263,132.2263,132.1864,132.2263,23400.0
2014-05-23 15:30:00,165.8,165.83,165.78,165.83,24900.0,132.2183,132.2423,132.2024,132.2423,24900.0
2014-05-23 15:35:00,165.83,165.84,165.79,165.82,24900.0,132.2423,132.2502,132.2104,132.2343,24900.0
2014-05-23 15:40:00,165.81,165.84,165.8,165.81,31300.0,132.2263,132.2502,132.2183,132.2263,31300.0
2014-05-23 15:45:00,165.81,165.84,165.78,165.84,92800.0,132.2263,132.2502,132.2024,132.2502,92800.0
2014-05-23 15:50:00,165.84,165.87,165.81,165.84,97700.0,132.2502,132.2742,132.2263,132.2502,97700.0
2014-05-23 15:55:00,165.83,165.84,165.79,165.8,238000.0,132.2423,132.2502,132.2104,132.2183,238000.0
2014-05-27 09:30:00,166.45,166.46,166.24,166.31,340500.0,132.7367,132.7447,132.5692,132.625,340500.0
2014-05-27 09:35:00,166.3,166.3,166.13,166.22,132800.0,132.6171,132.6171,132.4815,132.5533,132800.0
2014-05-27 09:40:00,166.23,166.39,166.22,166.37,54900.0,132.5612,132.6888,132.5533,132.6729,54900.0
2014-05-27 09:45:00,166.38,166.41,166.33,166.4,77300.0,132.6809,132.7048,132.641,132.6968,77300.0
2014-05-27 09:50:00,166.4,166.41,166.36,166.41,56400.0,132.6968,132.7048,132.6649,132.7048,56400.0
2014-05-27 09:55:00,166.41,166.5,166.36,166.36,58700.0,132.7048,132.7766,132.6649,132.6649,58700.0
2014-05-27 10:00:00,166.35,166.45,166.34,166.34,38700.0,132.6569,132.7367,132.649,132.649,38700.0
2014-05-27 10:05:00,166.34,166.42,166.34,166.42,38500.0,132.649,132.7128,132.649,132.7128,38500.0
2014-05-27 10:10:00,166.4,166.45,166.37,166.43,19100.0,132.6968,132.7367,132.6729,132.7207,19100.0
2014-05-27 10:15:00,166.44,166.55,166.4,166.54,42100.0,132.7287,132.8164,132.6968,132.8085,42100.0
2014-05-27 10:20:00,166.55,166.57,166.5,166.53,41200.0,132.8164,132.8324,132.7766,132.8005,41200.0
2014-05-27 10:25:00,166.54,166.57,166.5,166.56,76700.0,132.8085,132.8324,132.7766,132.8244,76700.0
2014-05-27 10:30:00,166.56,166.57,166.53,166.54,35100.0,132.8244,132.8324,132.8005,132.8085,35100.0
2014-05-27 10:35:00,166.54,166.55,166.46,166.47,21100.0,132.8085,132.8164,132.7447,132.7526,21100.0
2014-05-27 10:40:00,166.47,166.52,166.44,166.52,21200.0,132.7526,132.7925,132.7287,132.7925,21200.0
2014-05-27 10:45:00,166.52,166.58,166.52,166.55,34300.0,132.7925,132.8404,132.7925,132.8164,34300.0
2014-05-27 10:50:00,166.55,166.56,166.49,166.53,21600.0,132.8164,132.8244,132.7686,132.8005,21600.0
2014-05-27 10:55:00,166.53,166.57,166.52,166.53,15000.0,132.8005,132.8324,132.7925,132.8005,15000.0
2014-05-27 11:00:00,166.53,166.57,166.53,166.57,14200.0,132.8005,132.8324,132.8005,132.8324,14200.0
2014-05-27 11:05:00,166.59,166.6,166.57,166.58,15300.0,132.8483,132.8563,132.8324,132.8404,15300.0
2014-05-27 11:10:00,166.57,166.58,166.55,166.57,13600.0,132.8324,132.8404,132.8164,132.8324,13600.0
2014-05-27 11:15:00,166.56,166.56,166.5,166.5,21200.0,132.8244,132.8244,132.7766,132.7766,21200.0
2014-05-27 11:20:00,166.5,166.5,166.45,166.47,17600.0,132.7766,132.7766,132.7367,132.7526,17600.0
2014-05-27 11:25:00,166.47,166.48,166.38,166.38,28800.0,132.7526,132.7606,132.6809,132.6809,28800.0
2014-05-27 11:30:00,166.4,166.46,166.4,166.44,15400.0,132.6968,132.7447,132.6968,132.7287,15400.0
2014-05-27 11:35:00,166.45,166.49,166.41,166.48,12300.0,132.7367,132.7686,132.7048,132.7606,12300.0
2014-05-27 11:40:00,166.47,166.49,166.38,166.39,52900.0,132.7526,132.7686,132.6809,132.6888,52900.0
2014-05-27 11:45:00,166.39,166.43,166.36,166.43,29500.0,132.6888,132.7207,132.6649,132.7207,29500.0
2014-05-27 11:50:00,166.43,166.44,166.39,166.42,10300.0,132.7207,132.7287,132.6888,132.7128,10300.0
2014-05-27 11:55:00,166.42,166.44,166.39,166.42,9000.0,132.7128,132.7287,132.6888,132.7128,9000.0
2014-05-27 12:00:00,166.41,166.42,166.37,166.38,6200.0,132.7048,132.7128,132.6729,132.6809,6200.0
2014-05-27 12:05:00,166.38,166.42,166.37,166.42,14600.0,132.6809,132.7128,132.6729,132.7128,14600.0
2014-05-27 12:10:00,166.41,166.46,166.4,166.44,24600.0,132.7048,132.7447,132.6968,132.7287,24600.0
2014-05-27 12:15:00,166.45,166.45,166.38,166.38,7600.0,132.7367,132.7367,132.6809,132.6809,7600.0
2014-05-27 12:20:00,166.39,166.4,166.27,166.27,12900.0,132.6888,132.6968,132.5931,132.5931,12900.0
2014-05-27 12:25:00,166.28,166.29,166.22,166.28,24900.0,132.6011,132.6091,132.5533,132.6011,24900.0
2014-05-27 12:30:00,166.27,166.31,166.26,166.3,9800.0,132.5931,132.625,132.5852,132.6171,9800.0
2014-05-27 12:35:00,166.3,166.34,166.3,166.34,5400.0,132.6171,132.649,132.6171,132.649,5400.0
2014-05-27 12:40:00,166.35,166.37,166.32,166.36,12300.0,132.6569,132.6729,132.633,132.6649,12300.0
2014-05-27 12:45:00,166.37,166.39,166.37,166.39,6900.0,132.6729,132.6888,132.6729,132.6888,6900.0
2014-05-27 12:50:00,166.4,166.41,166.3,166.31,23100.0,132.6968,132.7048,132.6171,132.625,23100.0
2014-05-27 12:55:00,166.31,166.35,166.31,166.35,5900.0,132.625,132.6569,132.625,132.6569,5900.0
2014-05-27 13:00:00,166.36,166.36,166.31,166.34,16800.0,132.6649,132.6649,132.625,132.649,16800.0
2014-05-27 13:05:00,166.33,166.37,166.3,166.36,14200.0,132.641,132.6729,132.6171,132.6649,14200.0
2014-05-27 13:10:00,166.35,166.35,166.32,166.34,8100.0,132.6569,132.6569,132.633,132.649,8100.0
2014-05-27 13:15:00,166.34,166.4,166.34,166.39,7900.0,132.649,132.6968,132.649,132.6888,7900.0
2014-05-27 13:20:00,166.4,166.4,166.38,166.38,4300.0,132.6968,132.6968,132.6809,132.6809,4300.0
2014-05-27 13:25:00,166.38,166.39,166.36,166.36,6300.0,132.6809,132.6888,132.6649,132.6649,6300.0
2014-05-27 13:30:00,166.36,166.36,166.31,166.34,10300.0,132.6649,132.6649,132.625,132.649,10300.0
2014-05-27 13:35:00,166.34,166.34,166.28,166.32,20600.0,132.649,132.649,132.6011,132.633,20600.0
2014-05-27 13:40:00,166.32,166.34,166.28,166.34,12400.0,132.633,132.649,132.6011,132.649,12400.0
2014-05-27 13:45:00,166.34,166.41,166.34,166.34,15400.0,132.649,132.7048,132.649,132.649,15400.0
2014-05-27 13:50:00,166.35,166.42,166.35,166.41,18000.0,132.6569,132.7128,132.6569,132.7048,18000.0
2014-05-27 13:55:00,166.41,166.44,166.39,166.41,14900.0,132.7048,132.7287,132.6888,132.7048,14900.0
2014-05-27 14:00:00,166.41,166.42,166.39,166.39,7300.0,132.7048,132.7128,132.6888,132.6888,7300.0
2014-05-27 14:05:00,166.39,166.4,166.36,166.4,13100.0,132.6888,132.6968,132.6649,132.6968,13100.0
2014-05-27 14:10:00,166.4,166.41,166.37,166.4,12900.0,132.6968,132.7048,132.6729,132.6968,12900.0
2014-05-27 14:15:00,166.4,166.44,166.4,166.43,5900.0,132.6968,132.7287,132.6968,132.7207,5900.0
2014-05-27 14:20:00,166.43,166.48,166.42,166.48,14300.0,132.7207,132.7606,132.7128,132.7606,14300.0
2014-05-27 14:25:00,166.48,166.5,166.45,166.46,12000.0,132.7606,132.7766,132.7367,132.7447,12000.0
2014-05-27 14:30:00,166.46,166.46,166.38,166.39,19100.0,132.7447,132.7447,132.6809,132.6888,19100.0
2014-05-27 14:35:00,166.39,166.39,166.33,166.33,10100.0,132.6888,132.6888,132.641,132.641,10100.0
2014-05-27 14:40:00,166.33,166.36,166.33,166.36,14300.0,132.641,132.6649,132.641,132.6649,14300.0
2014-05-27 14:45:00,166.36,166.36,166.34,166.36,8700.0,132.6649,132.6649,132.649,132.6649,8700.0
2014-05-27 14:50:00,166.36,166.43,166.36,166.42,18700.0,132.6649,132.7207,132.6649,132.7128,18700.0
2014-05-27 14:55:00,166.42,166.42,166.39,166.41,7200.0,132.7128,132.7128,132.6888,132.7048,7200.0
2014-05-27 15:00:00,166.41,166.46,166.41,166.45,13300.0,132.7048,132.7447,132.7048,132.7367,13300.0
2014-05-27 15:05:00,166.44,166.47,166.42,166.47,15300.0,132.7287,132.7526,132.7128,132.7526,15300.0
2014-05-27 15:10:00,166.46,166.54,166.45,166.54,16200.0,132.7447,132.8085,132.7367,132.8085,16200.0
2014-05-27 15:15:00,166.53,166.55,166.52,166.52,16500.0,132.8005,132.8164,132.7925,132.7925,16500.0
2014-05-27 15:20:00,166.52,166.53,166.51,166.52,7400.0,132.7925,132.8005,132.7845,132.7925,7400.0
2014-05-27 15:25:00,166.53,166.54,166.49,166.49,15000.0,132.8005,132.8085,132.7686,132.7686,15000.0
2014-05-27 15:30:00,166.48,166.5,166.44,166.48,57200.0,132.7606,132.7766,132.7287,132.7606,57200.0
2014-05-27 15:35:00,166.49,166.5,166.45,166.49,26100.0,132.7686,132.7766,132.7367,132.7686,26100.0
2014-05-27 15:40:00,166.5,166.59,166.5,166.57,59900.0,132.7766,132.8483,132.7766,132.8324,59900.0
2014-05-27 15:45:00,166.56,166.56,166.53,166.54,60000.0,132.8244,132.8244,132.8005,132.8085,60000.0
2014-05-27 15:50:00,166.54,166.55,166.48,166.5,77400.0,132.8085,132.8164,132.7606,132.7766,77400.0
2014-05-27 15:55:00,166.5,166.5,166.4,166.48,177500.0,132.7766,132.7766,132.6968,132.7606,177500.0
2014-05-28 09:30:00,166.54,166.55,166.31,166.36,288600.0,132.8085,132.8164,132.625,132.6649,288600.0
2014-05-28 09:35:00,166.35,166.35,166.2,166.21,140700.0,132.6569,132.6569,132.5373,132.5453,140700.0
2014-05-28 09:40:00,166.21,166.31,166.15,166.31,193900.0,132.5453,132.625,132.4974,132.625,193900.0
2014-05-28 09:45:00,166.28,166.35,166.21,166.31,112800.0,132.6011,132.6569,132.5453,132.625,112800.0
2014-05-28 09:50:00,166.29,166.39,166.24,166.28,443800.0,132.6091,132.6888,132.5692,132.6011,443800.0
2014-05-28 09:55:00,166.26,166.28,166.13,166.2,120800.0,132.5852,132.6011,132.4815,132.5373,120800.0
2014-05-28 10:00:00,166.18,166.18,166.0,166.1,124900.0,132.5214,132.5214,132.3778,132.4576,124900.0
2014-05-28 10:05:00,166.1,166.2,166.08,166.1,81100.0,132.4576,132.5373,132.4416,132.4576,81100.0
2014-05-28 10:10:00,166.1,166.1,165.95,166.04,123600.0,132.4576,132.4576,132.338,132.4097,123600.0
2014-05-28 10:15:00,166.02,166.05,165.95,166.0,70100.0,132.3938,132.4177,132.338,132.3778,70100.0
2014-05-28 10:20:00,165.98,166.09,165.98,166.07,103100.0,132.3619,132.4496,132.3619,132.4337,103100.0
2014-05-28 10:25:00,166.07,166.15,166.07,166.14,90900.0,132.4337,132.4974,132.4337,132.4895,90900.0
2014-05-28 10:30:00,166.13,166.14,166.07,166.08,25100.0,132.4815,132.4895,132.4337,132.4416,25100.0
2014-05-28 10:35:00,166.07,166.16,166.05,166.08,55100.0,132.4337,132.5054,132.4177,132.4416,55100.0
2014-05-28 10:40:00,166.09,166.11,166.02,166.02,31700.0,132.4496,132.4656,132.3938,132.3938,31700.0
2014-05-28 10:45:00,166.01,166.12,165.98,166.12,41600.0,132.3858,132.4735,132.3619,132.4735,41600.0
2014-05-28 10:50:00,166.11,166.16,166.1,166.14,25100.0,132.4656,132.5054,132.4576,132.4895,25100.0
2014-05-28 10:55:00,166.14,166.22,166.14,166.22,40100.0,132.4895,132.5533,132.4895,132.5533,40100.0
2014-05-28 11:00:00,166.22,166.29,166.21,166.23,17800.0,132.5533,132.6091,132.5453,132.5612,17800.0
2014-05-28 11:05:00,166.22,166.32,166.22,166.32,24300.0,132.5533,132.633,132.5533,132.633,24300.0
2014-05-28 11:10:00,166.33,166.34,166.29,166.29,24200.0,132.641,132.649,132.6091,132.6091,24200.0
2014-05-28 11:15:00,166.3,166.32,166.27,166.32,13800.0,132.6171,132.633,132.5931,132.633,13800.0
2014-05-28 11:20:00,166.31,166.32,166.26,166.28,26400.0,132.625,132.633,132.5852,132.6011,26400.0
2014-05-28 11:25:00,166.28,166.3,166.23,166.24,20100.0,132.6011,132.6171,132.5612,132.5692,20100.0
2014-05-28 11:30:00,166.24,166.3,166.24,166.3,17200.0,132.5692,132.6171,132.5692,132.6171,17200.0
2014-05-28 11:35:00,166.3,166.34,166.3,166.33,23800.0,132.6171,132.649,132.6171,132.641,23800.0
2014-05-28 11:40:00,166.34,166.35,166.26,166.28,19700.0,132.649,132.6569,132.5852,132.6011,19700.0
2014-05-28 11:45:00,166.28,166.31,166.28,166.3,12500.0,132.6011,132.625,132.6011,132.6171,12500.0
2014-05-28 11:50:00,166.3,166.31,166.27,166.3,13000.0,132.6171,132.625,132.5931,132.6171,13000.0
2014-05-28 11:55:00,166.32,166.32,166.27,166.29,11100.0,132.633,132.633,132.5931,132.6091,11100.0
2014-05-28 12:00:00,166.28,166.33,166.28,166.31,18300.0,132.6011,132.641,132.6011,132.625,18300.0
2014-05-28 12:05:00,166.31,166.36,166.31,166.35,10900.0,132.625,132.6649,132.625,132.6569,10900.0
2014-05-28 12:10:00,166.34,166.42,166.34,166.42,21000.0,132.649,132.7128,132.649,132.7128,21000.0
2014-05-28 12:15:00,166.43,166.43,166.28,166.31,36000.0,132.7207,132.7207,132.6011,132.625,36000.0
2014-05-28 12:20:00,166.31,166.32,166.22,166.23,20500.0,132.625,132.633,132.5533,132.5612,20500.0
2014-05-28 12:25:00,166.22,166.26,166.22,166.22,20400.0,132.5533,132.5852,132.5533,132.5533,20400.0
2014-05-28 12:30:00,166.23,166.25,166.16,166.18,17400.0,132.5612,132.5772,132.5054,132.5214,17400.0
2014-05-28 12:35:00,166.19,166.23,166.19,166.22,9500.0,132.5293,132.5612,132.5293,132.5533,9500.0
2014-05-28 12:40:00,166.19,166.24,166.18,166.22,8600.0,132.5293,132.5692,132.5214,132.5533,8600.0
2014-05-28 12:45:00,166.22,166.28,166.21,166.28,11000.0,132.5533,132.6011,132.5453,132.6011,11000.0
2014-05-28 12:50:00,166.26,166.27,166.2,166.22,7900.0,132.5852,132.5931,132.5373,132.5533,7900.0
2014-05-28 12:55:00,166.22,166.25,166.22,166.25,5800.0,132.5533,132.5772,132.5533,132.5772,5800.0
2014-05-28 13:00:00,166.25,166.29,166.24,166.27,28700.0,132.5772,132.6091,132.5692,132.5931,28700.0
2014-05-28 13:05:00,166.28,166.29,166.26,166.28,9300.0,132.6011,132.6091,132.5852,132.6011,9300.0
2014-05-28 13:10:00,166.29,166.34,166.28,166.34,8300.0,132.6091,132.649,132.6011,132.649,8300.0
2014-05-28 13:15:00,166.35,166.38,166.34,166.37,14600.0,132.6569,132.6809,132.649,132.6729,14600.0
2014-05-28 13:20:00,166.37,166.41,166.37,166.37,23400.0,132.6729,132.7048,132.6729,132.6729,23400.0
2014-05-28 13:25:00,166.37,166.39,166.35,166.36,4400.0,132.6729,132.6888,132.6569,132.6649,4400.0
2014-05-28 13:30:00,166.37,166.42,166.37,166.41,13600.0,132.6729,132.7128,132.6729,132.7048,13600.0
2014-05-28 13:35:00,166.41,166.41,166.38,166.4,14800.0,132.7048,132.7048,132.6809,132.6968,14800.0
2014-05-28 13:40:00,166.4,166.4,166.36,166.39,16300.0,132.6968,132.6968,132.6649,132.6888,16300.0
2014-05-28 13:45:00,166.39,166.39,166.33,166.34,4600.0,132.6888,132.6888,132.641,132.649,4600.0
2014-05-28 13:50:00,166.36,166.47,166.35,166.43,25900.0,132.6649,132.7526,132.6569,132.7207,25900.0
2014-05-28 13:55:00,166.44,166.45,166.41,166.42,15000.0,132.7287,132.7367,132.7048,132.7128,15000.0
2014-05-28 14:00:00,166.42,166.45,166.38,166.38,29600.0,132.7128,132.7367,132.6809,132.6809,29600.0
2014-05-28 14:05:00,166.38,166.42,166.34,166.36,24000.0,132.6809,132.7128,132.649,132.6649,24000.0
2014-05-28 14:10:00,166.37,166.38,166.33,166.34,15100.0,132.6729,132.6809,132.641,132.649,15100.0
2014-05-28 14:15:00,166.33,166.36,166.32,166.34,7000.0,132.641,132.6649,132.633,132.649,7000.0
2014-05-28 14:20:00,166.34,166.4,166.33,166.39,21900.0,132.649,132.6968,132.641,132.6888,21900.0
2014-05-28 14:25:00,166.39,166.39,166.34,166.35,7400.0,132.6888,132.6888,132.649,132.6569,7400.0
2014-05-28 14:30:00,166.34,166.34,166.26,166.31,28500.0,132.649,132.649,132.5852,132.625,28500.0
2014-05-28 14:35:00,166.31,166.37,166.31,166.36,14100.0,132.625,132.6729,132.625,132.6649,14100.0
2014-05-28 14:40:00,166.35,166.35,166.3,166.34,13300.0,132.6569,132.6569,132.6171,132.649,13300.0
2014-05-28 14:45:00,166.32,166.4,166.31,166.39,13000.0,132.633,132.6968,132.625,132.6888,13000.0
2014-05-28 14:50:00,166.38,166.43,166.38,166.41,18100.0,132.6809,132.7207,132.6809,132.7048,18100.0
2014-05-28 14:55:00,166.42,166.43,166.41,166.42,17300.0,132.7128,132.7207,132.7048,132.7128,17300.0
2014-05-28 15:00:00,166.41,166.5,166.41,166.45,26300.0,132.7048,132.7766,132.7048,132.7367,26300.0
2014-05-28 15:05:00,166.45,166.47,166.4,166.41,8000.0,132.7367,132.7526,132.6968,132.7048,8000.0
2014-05-28 15:10:00,166.42,166.48,166.4,166.46,8100.0,132.7128,132.7606,132.6968,132.7447,8100.0
2014-05-28 15:15:00,166.47,166.5,166.46,166.49,15100.0,132.7526,132.7766,132.7447,132.7686,15100.0
2014-05-28 15:20:00,166.49,166.49,166.45,166.47,12600.0,132.7686,132.7686,132.7367,132.7526,12600.0
2014-05-28 15:25:00,166.48,166.48,166.42,166.42,20100.0,132.7606,132.7606,132.7128,132.7128,20100.0
2014-05-28 15:30:00,166.42,166.46,166.42,166.44,15800.0,132.7128,132.7447,132.7128,132.7287,15800.0
2014-05-28 15:35:00,166.43,166.43,166.36,166.38,20600.0,132.7207,132.7207,132.6649,132.6809,20600.0
2014-05-28 15:40:00,166.39,166.41,166.33,166.35,49800.0,132.6888,132.7048,132.641,132.6569,49800.0
2014-05-28 15:45:00,166.33,166.37,166.25,166.29,107200.0,132.641,132.6729,132.5772,132.6091,107200.0
2014-05-28 15:50:00,166.29,166.29,166.16,166.17,50900.0,132.6091,132.6091,132.5054,132.5134,50900.0
2014-05-28 15:55:00,166.17,166.19,166.09,166.11,228600.0,132.5134,132.5293,132.4496,132.4656,228600.0
2014-05-29 09:30:00,166.47,166.51,166.36,166.48,149200.0,132.7526,132.7845,132.6649,132.7606,149200.0
2014-05-29 09:35:00,166.51,166.57,166.37,166.41,79300.0,132.7845,132.8324,132.6729,132.7048,79300.0
2014-05-29 09:40:00,166.46,166.5,166.38,166.44,66900.0,132.7447,132.7766,132.6809,132.7287,66900.0
2014-05-29 09:45:00,166.43,166.45,166.35,166.37,40100.0,132.7207,132.7367,132.6569,132.6729,40100.0
2014-05-29 09:50:00,166.36,166.39,166.32,166.35,32600.0,132.6649,132.6888,132.633,132.6569,32600.0
2014-05-29 09:55:00,166.34,166.42,166.34,166.41,31800.0,132.649,132.7128,132.649,132.7048,31800.0
2014-05-29 10:00:00,166.39,166.46,166.34,166.36,27500.0,132.6888,132.7447,132.649,132.6649,27500.0
2014-05-29 10:05:00,166.34,166.41,166.18,166.22,48100.0,132.649,132.7048,132.5214,132.5533,48100.0
2014-05-29 10:10:00,166.22,166.25,166.11,166.12,64400.0,132.5533,132.5772,132.4656,132.4735,64400.0
2014-05-29 10:15:00,166.11,166.14,166.03,166.13,102800.0,132.4656,132.4895,132.4018,132.4815,102800.0
2014-05-29 10:20:00,166.11,166.18,166.1,166.14,73200.0,132.4656,132.5214,132.4576,132.4895,73200.0
2014-05-29 10:25:00,166.14,166.21,166.14,166.2,9200.0,132.4895,132.5453,132.4895,132.5373,9200.0
2014-05-29 10:30:00,166.19,166.25,166.14,166.21,30500.0,132.5293,132.5772,132.4895,132.5453,30500.0
2014-05-29 10:35:00,166.19,166.22,166.15,166.2,24100.0,132.5293,132.5533,132.4974,132.5373,24100.0
2014-05-29 10:40:00,166.18,166.34,166.18,166.31,23500.0,132.5214,132.649,132.5214,132.625,23500.0
2014-05-29 10:45:00,166.33,166.39,166.33,166.35,20100.0,132.641,132.6888,132.641,132.6569,20100.0
2014-05-29 10:50:00,166.36,166.37,166.33,166.34,24000.0,132.6649,132.6729,132.641,132.649,24000.0
2014-05-29 10:55:00,166.34,166.34,166.3,166.3,14500.0,132.649,132.649,132.6171,132.6171,14500.0
2014-05-29 11:00:00,166.3,166.32,166.26,166.27,19100.0,132.6171,132.633,132.5852,132.5931,19100.0
2014-05-29 11:05:00,166.25,166.31,166.24,166.31,6000.0,132.5772,132.625,132.5692,132.625,6000.0
2014-05-29 11:10:00,166.31,166.33,166.26,166.33,21600.0,132.625,132.641,132.5852,132.641,21600.0
2014-05-29 11:15:00,166.34,166.37,166.31,166.31,9000.0,132.649,132.6729,132.625,132.625,9000.0
2014-05-29 11:20:00,166.31,166.31,166.26,166.28,11200.0,132.625,132.625,132.5852,132.6011,11200.0
2014-05-29 11:25:00,166.27,166.32,166.27,166.32,5900.0,132.5931,132.633,132.5931,132.633,5900.0
2014-05-29 11:30:00,166.32,166.39,166.32,166.32,25800.0,132.633,132.6888,132.633,132.633,25800.0
2014-05-29 11:35:00,166.32,166.37,166.32,166.37,7600.0,132.633,132.6729,132.633,132.6729,7600.0
2014-05-29 11:40:00,166.37,166.38,166.3,166.31,8900.0,132.6729,132.6809,132.6171,132.625,8900.0
2014-05-29 11:45:00,166.32,166.35,166.32,166.32,4700.0,132.633,132.6569,132.633,132.633,4700.0
2014-05-29 11:50:00,166.32,166.33,166.3,166.33,3500.0,132.633,132.641,132.6171,132.641,3500.0
2014-05-29 11:55:00,166.34,166.35,166.31,166.32,26100.0,132.649,132.6569,132.625,132.633,26100.0
2014-05-29 12:00:00,166.32,166.34,166.32,166.34,6300.0,132.633,132.649,132.633,132.649,6300.0
2014-05-29 12:05:00,166.34,166.4,166.31,166.4,21500.0,132.649,132.6968,132.625,132.6968,21500.0
2014-05-29 12:10:00,166.4,166.4,166.38,166.39,5400.0,132.6968,132.6968,132.6809,132.6888,5400.0
2014-05-29 12:15:00,166.39,166.39,166.34,166.38,20800.0,132.6888,132.6888,132.649,132.6809,20800.0
2014-05-29 12:20:00,166.37,166.4,166.36,166.39,5500.0,132.6729,132.6968,132.6649,132.6888,5500.0
2014-05-29 12:25:00,166.38,166.38,166.33,166.35,16100.0,132.6809,132.6809,132.641,132.6569,16100.0
2014-05-29 12:30:00,166.35,166.37,166.32,166.33,20000.0,132.6569,132.6729,132.633,132.641,20000.0
2014-05-29 12:35:00,166.33,166.33,166.3,166.3,12300.0,132.641,132.641,132.6171,132.6171,12300.0
2014-05-29 12:40:00,166.3,166.33,166.3,166.31,6800.0,132.6171,132.641,132.6171,132.625,6800.0
2014-05-29 12:45:00,166.32,166.33,166.31,166.32,14900.0,132.633,132.641,132.625,132.633,14900.0
2014-05-29 12:50:00,166.32,166.34,166.32,166.33,8200.0,132.633,132.649,132.633,132.641,8200.0
2014-05-29 12:55:00,166.33,166.34,166.31,166.32,8400.0,132.641,132.649,132.625,132.633,8400.0
2014-05-29 13:00:00,166.32,166.34,166.3,166.31,26100.0,132.633,132.649,132.6171,132.625,26100.0
2014-05-29 13:05:00,166.31,166.31,166.27,166.3,26400.0,132.625,132.625,132.5931,132.6171,26400.0
2014-05-29 13:10:00,166.29,166.29,166.25,166.27,36300.0,132.6091,132.6091,132.5772,132.5931,36300.0
2014-05-29 13:15:00,166.27,166.28,166.25,166.25,57400.0,132.5931,132.6011,132.5772,132.5772,57400.0
2014-05-29 13:20:00,166.26,166.28,166.26,166.27,4200.0,132.5852,132.6011,132.5852,132.5931,4200.0
2014-05-29 13:25:00,166.27,166.27,166.25,166.25,11800.0,132.5931,132.5931,132.5772,132.5772,11800.0
2014-05-29 13:30:00,166.25,166.25,166.21,166.22,10900.0,132.5772,132.5772,132.5453,132.5533,10900.0
2014-05-29 13:35:00,166.22,166.25,166.22,166.24,6900.0,132.5533,132.5772,132.5533,132.5692,6900.0
2014-05-29 13:40:00,166.24,166.3,166.23,166.3,14700.0,132.5692,132.6171,132.5612,132.6171,14700.0
2014-05-29 13:45:00,166.3,166.35,166.3,166.31,14300.0,132.6171,132.6569,132.6171,132.625,14300.0
2014-05-29 13:50:00,166.31,166.32,166.3,166.3,4100.0,132.625,132.633,132.6171,132.6171,4100.0
2014-05-29 13:55:00,166.3,166.3,166.28,166.28,12700.0,132.6171,132.6171,132.6011,132.6011,12700.0
2014-05-29 14:00:00,166.27,166.28,166.25,166.26,16800.0,132.5931,132.6011,132.5772,132.5852,16800.0
2014-05-29 14:05:00,166.26,166.29,166.26,166.29,4400.0,132.5852,132.6091,132.5852,132.6091,4400.0
2014-05-29 14:10:00,166.29,166.34,166.29,166.32,12700.0,132.6091,132.649,132.6091,132.633,12700.0
2014-05-29 14:15:00,166.32,166.34,166.31,166.33,8400.0,132.633,132.649,132.625,132.641,8400.0
2014-05-29 14:20:00,166.32,166.39,166.32,166.38,22100.0,132.633,132.6888,132.633,132.6809,22100.0
2014-05-29 14:25:00,166.38,166.39,166.35,166.38,29100.0,132.6809,132.6888,132.6569,132.6809,29100.0
2014-05-29 14:30:00,166.37,166.38,166.36,166.37,28000.0,132.6729,132.6809,132.6649,132.6729,28000.0
2014-05-29 14:35:00,166.38,166.61,166.38,166.58,101000.0,132.6809,132.8643,132.6809,132.8404,101000.0
2014-05-29 14:40:00,166.6,166.6,166.53,166.58,22700.0,132.8563,132.8563,132.8005,132.8404,22700.0
2014-05-29 14:45:00,166.58,166.61,166.58,166.6,42200.0,132.8404,132.8643,132.8404,132.8563,42200.0
2014-05-29 14:50:00,166.59,166.61,166.57,166.59,49700.0,132.8483,132.8643,132.8324,132.8483,49700.0
2014-05-29 14:55:00,166.59,166.64,166.59,166.6,27900.0,132.8483,132.8882,132.8483,132.8563,27900.0
2014-05-29 15:00:00,166.6,166.71,166.6,166.68,48700.0,132.8563,132.944,132.8563,132.9201,48700.0
2014-05-29 15:05:00,166.69,166.69,166.61,166.65,35800.0,132.9281,132.9281,132.8643,132.8962,35800.0
2014-05-29 15:10:00,166.65,166.66,166.6,166.64,22100.0,132.8962,132.9042,132.8563,132.8882,22100.0
2014-05-29 15:15:00,166.65,166.67,166.64,166.64,18100.0,132.8962,132.9121,132.8882,132.8882,18100.0
2014-05-29 15:20:00,166.64,166.71,166.64,166.68,37700.0,132.8882,132.944,132.8882,132.9201,37700.0
2014-05-29 15:25:00,166.69,166.74,166.68,166.74,27700.0,132.9281,132.9679,132.9201,132.9679,27700.0
2014-05-29 15:30:00,166.74,166.74,166.68,166.7,55800.0,132.9679,132.9679,132.9201,132.9361,55800.0
2014-05-29 15:35:00,166.73,166.73,166.67,166.67,49400.0,132.96,132.96,132.9121,132.9121,49400.0
2014-05-29 15:40:00,166.67,166.69,166.63,166.69,42700.0,132.9121,132.9281,132.8802,132.9281,42700.0
2014-05-29 15:45:00,166.69,166.73,166.65,166.72,31500.0,132.9281,132.96,132.8962,132.952,31500.0
2014-05-29 15:50:00,166.73,166.76,166.71,166.74,140600.0,132.96,132.9839,132.944,132.9679,140600.0
2014-05-29 15:55:00,166.74,166.79,166.72,166.78,284300.0,132.9679,133.0078,132.952,132.9998,284300.0
2014-05-30 09:30:00,166.59,166.63,166.4,166.4,169000.0,132.8483,132.8802,132.6968,132.6968,169000.0
2014-05-30 09:35:00,166.39,166.39,166.3,166.36,110000.0,132.6888,132.6888,132.6171,132.6649,110000.0
2014-05-30 09:40:00,166.35,166.51,166.34,166.41,80100.0,132.6569,132.7845,132.649,132.7048,80100.0
2014-05-30 09:45:00,166.42,166.45,166.32,166.32,66200.0,132.7128,132.7367,132.633,132.633,66200.0
2014-05-30 09:50:00,166.36,166.5,166.31,166.48,32000.0,132.6649,132.7766,132.625,132.7606,32000.0
2014-05-30 09:55:00,166.48,166.49,166.39,166.45,51500.0,132.7606,132.7686,132.6888,132.7367,51500.0
2014-05-30 10:00:00,166.47,166.6,166.42,166.58,33200.0,132.7526,132.8563,132.7128,132.8404,33200.0
2014-05-30 10:05:00,166.59,166.59,166.53,166.58,8500.0,132.8483,132.8483,132.8005,132.8404,8500.0
2014-05-30 10:10:00,166.58,166.68,166.54,166.64,34200.0,132.8404,132.9201,132.8085,132.8882,34200.0
2014-05-30 10:15:00,166.64,166.65,166.56,166.57,23500.0,132.8882,132.8962,132.8244,132.8324,23500.0
2014-05-30 10:20:00,166.58,166.66,166.57,166.64,27200.0,132.8404,132.9042,132.8324,132.8882,27200.0
2014-05-30 10:25:00,166.63,166.64,166.59,166.62,20300.0,132.8802,132.8882,132.8483,132.8723,20300.0
2014-05-30 10:30:00,166.62,166.64,166.59,166.59,24400.0,132.8723,132.8882,132.8483,132.8483,24400.0
2014-05-30 10:35:00,166.59,166.61,166.52,166.54,32200.0,132.8483,132.8643,132.7925,132.8085,32200.0
2014-05-30 10:40:00,166.53,166.56,166.52,166.54,12500.0,132.8005,132.8244,132.7925,132.8085,12500.0
2014-05-30 10:45:00,166.53,166.58,166.53,166.54,14000.0,132.8005,132.8404,132.8005,132.8085,14000.0
2014-05-30 10:50:00,166.55,166.62,166.55,166.62,12500.0,132.8164,132.8723,132.8164,132.8723,12500.0
2014-05-30 10:55:00,166.63,166.63,166.57,166.58,8100.0,132.8802,132.8802,132.8324,132.8404,8100.0
2014-05-30 11:00:00,166.58,166.61,166.54,166.54,23800.0,132.8404,132.8643,132.8085,132.8085,23800.0
2014-05-30 11:05:00,166.54,166.57,166.51,166.53,11000.0,132.8085,132.8324,132.7845,132.8005,11000.0
2014-05-30 11:10:00,166.52,166.58,166.52,166.58,18800.0,132.7925,132.8404,132.7925,132.8404,18800.0
2014-05-30 11:15:00,166.58,166.59,166.55,166.57,7400.0,132.8404,132.8483,132.8164,132.8324,7400.0
2014-05-30 11:20:00,166.59,166.6,166.55,166.6,11700.0,132.8483,132.8563,132.8164,132.8563,11700.0
2014-05-30 11:25:00,166.59,166.59,166.49,166.52,17000.0,132.8483,132.8483,132.7686,132.7925,17000.0
2014-05-30 11:30:00,166.5,166.56,166.49,166.54,28000.0,132.7766,132.8244,132.7686,132.8085,28000.0
2014-05-30 11:35:00,166.54,166.59,166.54,166.56,12400.0,132.8085,132.8483,132.8085,132.8244,12400.0
2014-05-30 11:40:00,166.56,166.61,166.55,166.61,5100.0,132.8244,132.8643,132.8164,132.8643,5100.0
2014-05-30 11:45:00,166.62,166.63,166.59,166.59,17800.0,132.8723,132.8802,132.8483,132.8483,17800.0
2014-05-30 11:50:00,166.59,166.64,166.58,166.63,39500.0,132.8483,132.8882,132.8404,132.8802,39500.0
2014-05-30 11:55:00,166.62,166.64,166.61,166.63,8700.0,132.8723,132.8882,132.8643,132.8802,8700.0
2014-05-30 12:00:00,166.61,166.63,166.6,166.6,7300.0,132.8643,132.8802,132.8563,132.8563,7300.0
2014-05-30 12:05:00,166.6,166.64,166.6,166.61,4000.0,132.8563,132.8882,132.8563,132.8643,4000.0
2014-05-30 12:10:00,166.62,166.62,166.59,166.59,13100.0,132.8723,132.8723,132.8483,132.8483,13100.0
2014-05-30 12:15:00,166.6,166.65,166.59,166.65,17300.0,132.8563,132.8962,132.8483,132.8962,17300.0
2014-05-30 12:20:00,166.65,166.68,166.65,166.65,17000.0,132.8962,132.9201,132.8962,132.8962,17000.0
2014-05-30 12:25:00,166.64,166.65,166.61,166.63,12900.0,132.8882,132.8962,132.8643,132.8802,12900.0
2014-05-30 12:30:00,166.62,166.63,166.48,166.49,36900.0,132.8723,132.8802,132.7606,132.7686,36900.0
2014-05-30 12:35:00,166.47,166.52,166.46,166.46,15500.0,132.7526,132.7925,132.7447,132.7447,15500.0
2014-05-30 12:40:00,166.46,166.5,166.41,166.49,30400.0,132.7447,132.7766,132.7048,132.7686,30400.0
2014-05-30 12:45:00,166.48,166.5,166.46,166.49,23000.0,132.7606,132.7766,132.7447,132.7686,23000.0
2014-05-30 12:50:00,166.48,166.5,166.42,166.45,37900.0,132.7606,132.7766,132.7128,132.7367,37900.0
2014-05-30 12:55:00,166.44,166.5,166.44,166.5,20100.0,132.7287,132.7766,132.7287,132.7766,20100.0
2014-05-30 13:00:00,166.5,166.57,166.47,166.56,51700.0,132.7766,132.8324,132.7526,132.8244,51700.0
2014-05-30 13:05:00,166.56,166.57,166.56,166.56,8800.0,132.8244,132.8324,132.8244,132.8244,8800.0
2014-05-30 13:10:00,166.57,166.6,166.57,166.58,12300.0,132.8324,132.8563,132.8324,132.8404,12300.0
2014-05-30 13:15:00,166.58,166.59,166.55,166.57,13200.0,132.8404,132.8483,132.8164,132.8324,13200.0
2014-05-30 13:20:00,166.55,166.59,166.54,166.56,16700.0,132.8164,132.8483,132.8085,132.8244,16700.0
2014-05-30 13:25:00,166.57,166.64,166.57,166.63,15900.0,132.8324,132.8882,132.8324,132.8802,15900.0
2014-05-30 13:30:00,166.63,166.63,166.56,166.61,23300.0,132.8802,132.8802,132.8244,132.8643,23300.0
2014-05-30 13:35:00,166.62,166.62,166.53,166.58,23900.0,132.8723,132.8723,132.8005,132.8404,23900.0
2014-05-30 13:40:00,166.58,166.6,166.56,166.57,14900.0,132.8404,132.8563,132.8244,132.8324,14900.0
2014-05-30 13:45:00,166.58,166.63,166.58,166.6,17800.0,132.8404,132.8802,132.8404,132.8563,17800.0
2014-05-30 13:50:00,166.59,166.65,166.59,166.65,16300.0,132.8483,132.8962,132.8483,132.8962,16300.0
2014-05-30 13:55:00,166.65,166.69,166.64,166.68,13300.0,132.8962,132.9281,132.8882,132.9201,13300.0
2014-05-30 14:00:00,166.67,166.67,166.65,166.66,3700.0,132.9121,132.9121,132.8962,132.9042,3700.0
2014-05-30 14:05:00,166.67,166.76,166.66,166.75,14900.0,132.9121,132.9839,132.9042,132.9759,14900.0
2014-05-30 14:10:00,166.74,166.82,166.74,166.76,16000.0,132.9679,133.0317,132.9679,132.9839,16000.0
2014-05-30 14:15:00,166.77,166.78,166.75,166.76,6400.0,132.9919,132.9998,132.9759,132.9839,6400.0
2014-05-30 14:20:00,166.78,166.8,166.76,166.8,59200.0,132.9998,133.0158,132.9839,133.0158,59200.0
2014-05-30 14:25:00,166.8,166.81,166.78,166.8,22300.0,133.0158,133.0238,132.9998,133.0158,22300.0
2014-05-30 14:30:00,166.8,166.8,166.72,166.75,16500.0,133.0158,133.0158,132.952,132.9759,16500.0
2014-05-30 14:35:00,166.74,166.76,166.73,166.73,19500.0,132.9679,132.9839,132.96,132.96,19500.0
2014-05-30 14:40:00,166.74,166.82,166.74,166.76,104000.0,132.9679,133.0317,132.9679,132.9839,104000.0
2014-05-30 14:45:00,166.77,166.81,166.76,166.78,36400.0,132.9919,133.0238,132.9839,132.9998,36400.0
2014-05-30 14:50:00,166.78,166.8,166.76,166.79,7500.0,132.9998,133.0158,132.9839,133.0078,7500.0
2014-05-30 14:55:00,166.78,166.78,166.67,166.68,92300.0,132.9998,132.9998,132.9121,132.9201,92300.0
2014-05-30 15:00:00,166.67,166.69,166.64,166.69,41400.0,132.9121,132.9281,132.8882,132.9281,41400.0
2014-05-30 15:05:00,166.69,166.74,166.68,166.71,23300.0,132.9281,132.9679,132.9201,132.944,23300.0
2014-05-30 15:10:00,166.72,166.74,166.7,166.74,13500.0,132.952,132.9679,132.9361,132.9679,13500.0
2014-05-30 15:15:00,166.75,166.75,166.69,166.71,19200.0,132.9759,132.9759,132.9281,132.944,19200.0
2014-05-30 15:20:00,166.71,166.73,166.66,166.66,35800.0,132.944,132.96,132.9042,132.9042,35800.0
2014-05-30 15:25:00,166.66,166.73,166.63,166.72,16000.0,132.9042,132.96,132.8802,132.952,16000.0
2014-05-30 15:30:00,166.72,166.77,166.71,166.76,39600.0,132.952,132.9919,132.944,132.9839,39600.0
2014-05-30 15:35:00,166.75,166.88,166.75,166.78,106300.0,132.9759,133.0796,132.9759,132.9998,106300.0
2014-05-30 15:40:00,166.79,166.84,166.77,166.83,32400.0,133.0078,133.0477,132.9919,133.0397,32400.0
2014-05-30 15:45:00,166.83,166.9,166.83,166.88,54400.0,133.0397,133.0955,133.0397,133.0796,54400.0
2014-05-30 15:50:00,166.88,166.92,166.86,166.87,50100.0,133.0796,133.1115,133.0636,133.0716,50100.0
2014-05-30 15:55:00,166.87,167.02,166.87,166.96,294500.0,133.0716,133.1912,133.0716,133.1434,294500.0
2014-06-02 09:30:00,167.25,167.28,167.05,167.16,155600.0,133.3747,133.3986,133.2152,133.3029,155600.0
2014-06-02 09:35:00,167.14,167.21,167.07,167.17,62800.0,133.2869,133.3428,133.2311,133.3109,62800.0
2014-06-02 09:40:00,167.17,167.24,167.15,167.2,38800.0,133.3109,133.3667,133.2949,133.3348,38800.0
2014-06-02 09:45:00,167.19,167.21,167.01,167.01,45600.0,133.3268,133.3428,133.1833,133.1833,45600.0
2014-06-02 09:50:00,167.02,167.18,167.02,167.16,40200.0,133.1912,133.3188,133.1912,133.3029,40200.0
2014-06-02 09:55:00,167.16,167.21,167.08,167.09,59500.0,133.3029,133.3428,133.2391,133.2471,59500.0
2014-06-02 10:00:00,167.1,167.1,166.85,166.87,324900.0,133.255,133.255,133.0557,133.0716,324900.0
2014-06-02 10:05:00,166.86,166.89,166.63,166.63,111700.0,133.0636,133.0876,132.8802,132.8802,111700.0
2014-06-02 10:10:00,166.64,166.84,166.64,166.81,135900.0,132.8882,133.0477,132.8882,133.0238,135900.0
2014-06-02 10:15:00,166.81,166.9,166.8,166.84,59800.0,133.0238,133.0955,133.0158,133.0477,59800.0
2014-06-02 10:20:00,166.86,166.88,166.8,166.81,36000.0,133.0636,133.0796,133.0158,133.0238,36000.0
2014-06-02 10:25:00,166.79,166.89,166.75,166.84,33100.0,133.0078,133.0876,132.9759,133.0477,33100.0
2014-06-02 10:30:00,166.86,166.89,166.81,166.83,21500.0,133.0636,133.0876,133.0238,133.0397,21500.0
2014-06-02 10:35:00,166.85,166.91,166.85,166.9,13100.0,133.0557,133.1035,133.0557,133.0955,13100.0
2014-06-02 10:40:00,166.91,166.93,166.84,166.84,76600.0,133.1035,133.1195,133.0477,133.0477,76600.0
2014-06-02 10:45:00,166.85,166.88,166.79,166.83,23800.0,133.0557,133.0796,133.0078,133.0397,23800.0
2014-06-02 10:50:00,166.82,166.83,166.76,166.8,46600.0,133.0317,133.0397,132.9839,133.0158,46600.0
2014-06-02 10:55:00,166.79,166.94,166.79,166.91,36000.0,133.0078,133.1274,133.0078,133.1035,36000.0
2014-06-02 11:00:00,166.92,166.96,166.88,166.93,22500.0,133.1115,133.1434,133.0796,133.1195,22500.0
2014-06-02 11:05:00,166.95,167.11,166.94,167.1,42100.0,133.1354,133.263,133.1274,133.255,42100.0
2014-06-02 11:10:00,167.1,167.13,167.07,167.12,23200.0,133.255,133.279,133.2311,133.271,23200.0
2014-06-02 11:15:00,167.12,167.13,167.06,167.1,33600.0,133.271,133.279,133.2231,133.255,33600.0
2014-06-02 11:20:00,167.11,167.14,167.09,167.12,38700.0,133.263,133.2869,133.2471,133.271,38700.0
2014-06-02 11:25:00,167.13,167.31,167.1,167.25,124700.0,133.279,133.4225,133.255,133.3747,124700.0
2014-06-02 11:30:00,167.27,167.27,167.18,167.26,60000.0,133.3906,133.3906,133.3188,133.3826,60000.0
2014-06-02 11:35:00,167.26,167.26,167.2,167.23,42700.0,133.3826,133.3826,133.3348,133.3587,42700.0
2014-06-02 11:40:00,167.24,167.25,167.19,167.19,17900.0,133.3667,133.3747,133.3268,133.3268,17900.0
2014-06-02 11:45:00,167.24,167.25,167.19,167.22,29200.0,133.3667,133.3747,133.3268,133.3507,29200.0
2014-06-02 11:50:00,167.23,167.26,167.2,167.2,12800.0,133.3587,133.3826,133.3348,133.3348,12800.0
2014-06-02 11:55:00,167.2,167.22,167.14,167.17,26700.0,133.3348,133.3507,133.2869,133.3109,26700.0
2014-06-02 12:00:00,167.2,167.2,167.15,167.16,26500.0,133.3348,133.3348,133.2949,133.3029,26500.0
2014-06-02 12:05:00,167.17,167.2,167.15,167.16,14200.0,133.3109,133.3348,133.2949,133.3029,14200.0
2014-06-02 12:10:00,167.2,167.21,167.16,167.21,10000.0,133.3348,133.3428,133.3029,133.3428,10000.0
2014-06-02 12:15:00,167.19,167.19,167.1,167.12,22400.0,133.3268,133.3268,133.255,133.271,22400.0
2014-06-02 12:20:00,167.12,167.18,167.12,167.17,7400.0,133.271,133.3188,133.271,133.3109,7400.0
2014-06-02 12:25:00,167.17,167.2,167.13,167.19,18900.0,133.3109,133.3348,133.279,133.3268,18900.0
2014-06-02 12:30:00,167.2,167.22,167.17,167.18,19500.0,133.3348,133.3507,133.3109,133.3188,19500.0
2014-06-02 12:35:00,167.18,167.18,167.14,167.16,11600.0,133.3188,133.3188,133.2869,133.3029,11600.0
2014-06-02 12:40:00,167.15,167.18,167.15,167.18,4100.0,133.2949,133.3188,133.2949,133.3188,4100.0
2014-06-02 12:45:00,167.18,167.2,167.16,167.18,5700.0,133.3188,133.3348,133.3029,133.3188,5700.0
2014-06-02 12:50:00,167.2,167.2,167.15,167.15,16600.0,133.3348,133.3348,133.2949,133.2949,16600.0
2014-06-02 12:55:00,167.15,167.18,167.14,167.17,7500.0,133.2949,133.3188,133.2869,133.3109,7500.0
2014-06-02 13:00:00,167.18,167.2,167.16,167.16,6900.0,133.3188,133.3348,133.3029,133.3029,6900.0
2014-06-02 13:05:00,167.16,167.17,167.09,167.14,36400.0,133.3029,133.3109,133.2471,133.2869,36400.0
2014-06-02 13:10:00,167.15,167.16,167.08,167.08,13000.0,133.2949,133.3029,133.2391,133.2391,13000.0
2014-06-02 13:15:00,167.1,167.16,167.09,167.14,12200.0,133.255,133.3029,133.2471,133.2869,12200.0
2014-06-02 13:20:00,167.14,167.2,167.12,167.18,6600.0,133.2869,133.3348,133.271,133.3188,6600.0
2014-06-02 13:25:00,167.2,167.23,167.19,167.22,2800.0,133.3348,133.3587,133.3268,133.3507,2800.0
2014-06-02 13:30:00,167.22,167.22,167.17,167.19,12700.0,133.3507,133.3507,133.3109,133.3268,12700.0
2014-06-02 13:35:00,167.19,167.21,167.14,167.14,13600.0,133.3268,133.3428,133.2869,133.2869,13600.0
2014-06-02 13:40:00,167.16,167.18,167.12,167.18,3300.0,133.3029,133.3188,133.271,133.3188,3300.0
2014-06-02 13:45:00,167.14,167.17,167.13,167.16,7100.0,133.2869,133.3109,133.279,133.3029,7100.0
2014-06-02 13:50:00,167.17,167.2,167.17,167.17,6500.0,133.3109,133.3348,133.3109,133.3109,6500.0
2014-06-02 13:55:00,167.16,167.19,167.16,167.16,6900.0,133.3029,133.3268,133.3029,133.3029,6900.0
2014-06-02 14:00:00,167.18,167.19,167.16,167.18,8700.0,133.3188,133.3268,133.3029,133.3188,8700.0
2014-06-02 14:05:00,167.18,167.22,167.18,167.18,7400.0,133.3188,133.3507,133.3188,133.3188,7400.0
2014-06-02 14:10:00,167.18,167.21,167.12,167.15,12400.0,133.3188,133.3428,133.271,133.2949,12400.0
2014-06-02 14:15:00,167.16,167.19,167.12,167.19,15200.0,133.3029,133.3268,133.271,133.3268,15200.0
2014-06-02 14:20:00,167.19,167.24,167.19,167.23,13200.0,133.3268,133.3667,133.3268,133.3587,13200.0
2014-06-02 14:25:00,167.23,167.27,167.23,167.25,15800.0,133.3587,133.3906,133.3587,133.3747,15800.0
2014-06-02 14:30:00,167.25,167.28,167.21,167.23,76900.0,133.3747,133.3986,133.3428,133.3587,76900.0
2014-06-02 14:35:00,167.23,167.25,167.21,167.24,18400.0,133.3587,133.3747,133.3428,133.3667,18400.0
2014-06-02 14:40:00,167.24,167.24,167.22,167.23,2700.0,133.3667,133.3667,133.3507,133.3587,2700.0
2014-06-02 14:45:00,167.23,167.23,167.2,167.23,10100.0,133.3587,133.3587,133.3348,133.3587,10100.0
2014-06-02 14:50:00,167.23,167.24,167.21,167.22,6400.0,133.3587,133.3667,133.3428,133.3507,6400.0
2014-06-02 14:55:00,167.21,167.24,167.2,167.23,6500.0,133.3428,133.3667,133.3348,133.3587,6500.0
2014-06-02 15:00:00,167.24,167.24,167.18,167.21,11700.0,133.3667,133.3667,133.3188,133.3428,11700.0
2014-06-02 15:05:00,167.21,167.23,167.19,167.21,10400.0,133.3428,133.3587,133.3268,133.3428,10400.0
2014-06-02 15:10:00,167.22,167.23,167.1,167.1,22300.0,133.3507,133.3587,133.255,133.255,22300.0
2014-06-02 15:15:00,167.11,167.19,167.11,167.19,13800.0,133.263,133.3268,133.263,133.3268,13800.0
2014-06-02 15:20:00,167.18,167.18,167.16,167.17,4700.0,133.3188,133.3188,133.3029,133.3109,4700.0
2014-06-02 15:25:00,167.17,167.17,167.15,167.17,8800.0,133.3109,133.3109,133.2949,133.3109,8800.0
2014-06-02 15:30:00,167.16,167.27,167.16,167.24,36900.0,133.3029,133.3906,133.3029,133.3667,36900.0
2014-06-02 15:35:00,167.24,167.26,167.22,167.24,12700.0,133.3667,133.3826,133.3507,133.3667,12700.0
2014-06-02 15:40:00,167.24,167.33,167.22,167.32,47500.0,133.3667,133.4384,133.3507,133.4305,47500.0
2014-06-02 15:45:00,167.32,167.38,167.32,167.38,78000.0,133.4305,133.4783,133.4305,133.4783,78000.0
2014-06-02 15:50:00,167.38,167.4,167.33,167.35,74000.0,133.4783,133.4943,133.4384,133.4544,74000.0
2014-06-02 15:55:00,167.34,167.34,167.22,167.24,144300.0,133.4464,133.4464,133.3507,133.3667,144300.0
2014-06-03 09:30:00,166.94,166.97,166.83,166.91,350700.0,133.1274,133.1514,133.0397,133.1035,350700.0
2014-06-03 09:35:00,166.91,166.91,166.79,166.91,224700.0,133.1035,133.1035,133.0078,133.1035,224700.0
2014-06-03 09:40:00,166.91,166.94,166.75,166.82,299700.0,133.1035,133.1274,132.9759,133.0317,299700.0
2014-06-03 09:45:00,166.81,166.88,166.77,166.84,53800.0,133.0238,133.0796,132.9919,133.0477,53800.0
2014-06-03 09:50:00,166.85,166.96,166.8,166.92,43100.0,133.0557,133.1434,133.0158,133.1115,43100.0
2014-06-03 09:55:00,166.93,167.0,166.92,166.97,33800.0,133.1195,133.1753,133.1115,133.1514,33800.0
2014-06-03 10:00:00,166.99,167.04,166.97,167.02,43800.0,133.1673,133.2072,133.1514,133.1912,43800.0
2014-06-03 10:05:00,167.03,167.05,166.98,167.01,37100.0,133.1992,133.2152,133.1593,133.1833,37100.0
2014-06-03 10:10:00,167.01,167.08,166.99,167.04,31000.0,133.1833,133.2391,133.1673,133.2072,31000.0
2014-06-03 10:15:00,167.06,167.06,166.93,166.97,23400.0,133.2231,133.2231,133.1195,133.1514,23400.0
2014-06-03 10:20:00,166.97,167.04,166.96,167.02,31400.0,133.1514,133.2072,133.1434,133.1912,31400.0
2014-06-03 10:25:00,167.02,167.03,166.94,166.96,39000.0,133.1912,133.1992,133.1274,133.1434,39000.0
2014-06-03 10:30:00,166.97,167.02,166.94,166.95,19900.0,133.1514,133.1912,133.1274,133.1354,19900.0
2014-06-03 10:35:00,166.96,166.99,166.93,166.94,12700.0,133.1434,133.1673,133.1195,133.1274,12700.0
2014-06-03 10:40:00,166.95,166.97,166.86,166.86,22800.0,133.1354,133.1514,133.0636,133.0636,22800.0
2014-06-03 10:45:00,166.85,166.87,166.77,166.85,36700.0,133.0557,133.0716,132.9919,133.0557,36700.0
2014-06-03 10:50:00,166.84,166.9,166.77,166.77,51900.0,133.0477,133.0955,132.9919,132.9919,51900.0
2014-06-03 10:55:00,166.77,166.86,166.77,166.85,41000.0,132.9919,133.0636,132.9919,133.0557,41000.0
2014-06-03 11:00:00,166.86,166.86,166.81,166.83,15600.0,133.0636,133.0636,133.0238,133.0397,15600.0
2014-06-03 11:05:00,166.82,166.9,166.81,166.9,22100.0,133.0317,133.0955,133.0238,133.0955,22100.0
2014-06-03 11:10:00,166.9,166.92,166.89,166.92,25400.0,133.0955,133.1115,133.0876,133.1115,25400.0
2014-06-03 11:15:00,166.91,166.97,166.89,166.95,56000.0,133.1035,133.1514,133.0876,133.1354,56000.0
2014-06-03 11:20:00,166.94,166.97,166.9,166.94,29000.0,133.1274,133.1514,133.0955,133.1274,29000.0
2014-06-03 11:25:00,166.94,166.96,166.93,166.94,7300.0,133.1274,133.1434,133.1195,133.1274,7300.0
2014-06-03 11:30:00,166.93,167.01,166.89,166.99,39400.0,133.1195,133.1833,133.0876,133.1673,39400.0
2014-06-03 11:35:00,166.98,167.0,166.93,166.94,15300.0,133.1593,133.1753,133.1195,133.1274,15300.0
2014-06-03 11:40:00,166.95,166.95,166.82,166.83,27500.0,133.1354,133.1354,133.0317,133.0397,27500.0
2014-06-03 11:45:00,166.82,166.88,166.82,166.86,20700.0,133.0317,133.0796,133.0317,133.0636,20700.0
2014-06-03 11:50:00,166.86,166.9,166.83,166.85,35900.0,133.0636,133.0955,133.0397,133.0557,35900.0
2014-06-03 11:55:00,166.85,166.89,166.85,166.87,25400.0,133.0557,133.0876,133.0557,133.0716,25400.0
2014-06-03 12:00:00,166.88,166.95,166.87,166.93,20600.0,133.0796,133.1354,133.0716,133.1195,20600.0
2014-06-03 12:05:00,166.93,166.94,166.9,166.93,21600.0,133.1195,133.1274,133.0955,133.1195,21600.0
2014-06-03 12:10:00,166.92,167.07,166.91,167.06,20900.0,133.1115,133.2311,133.1035,133.2231,20900.0
2014-06-03 12:15:00,167.05,167.05,167.01,167.04,17100.0,133.2152,133.2152,133.1833,133.2072,17100.0
2014-06-03 12:20:00,167.04,167.05,167.03,167.04,7200.0,133.2072,133.2152,133.1992,133.2072,7200.0
2014-06-03 12:25:00,167.03,167.03,166.97,167.01,15100.0,133.1992,133.1992,133.1514,133.1833,15100.0
2014-06-03 12:30:00,167.02,167.03,167.01,167.02,9400.0,133.1912,133.1992,133.1833,133.1912,9400.0
2014-06-03 12:35:00,167.03,167.04,166.99,166.99,9900.0,133.1992,133.2072,133.1673,133.1673,9900.0
2014-06-03 12:40:00,167.01,167.02,167.0,167.01,9700.0,133.1833,133.1912,133.1753,133.1833,9700.0
2014-06-03 12:45:00,167.0,167.01,166.99,167.0,5400.0,133.1753,133.1833,133.1673,133.1753,5400.0
2014-06-03 12:50:00,166.99,167.01,166.96,166.99,18400.0,133.1673,133.1833,133.1434,133.1673,18400.0
2014-06-03 12:55:00,166.99,167.01,166.98,167.01,10200.0,133.1673,133.1833,133.1593,133.1833,10200.0
2014-06-03 13:00:00,167.01,167.03,167.0,167.0,9700.0,133.1833,133.1992,133.1753,133.1753,9700.0
2014-06-03 13:05:00,167.01,167.08,167.0,167.08,20500.0,133.1833,133.2391,133.1753,133.2391,20500.0
2014-06-03 13:10:00,167.07,167.07,167.04,167.06,13200.0,133.2311,133.2311,133.2072,133.2231,13200.0
2014-06-03 13:15:00,167.07,167.07,166.98,166.99,22000.0,133.2311,133.2311,133.1593,133.1673,22000.0
2014-06-03 13:20:00,167.0,167.0,166.98,167.0,8800.0,133.1753,133.1753,133.1593,133.1753,8800.0
2014-06-03 13:25:00,167.02,167.07,167.01,167.07,5500.0,133.1912,133.2311,133.1833,133.2311,5500.0
2014-06-03 13:30:00,167.06,167.08,167.04,167.05,12500.0,133.2231,133.2391,133.2072,133.2152,12500.0
2014-06-03 13:35:00,167.05,167.05,167.0,167.03,12800.0,133.2152,133.2152,133.1753,133.1992,12800.0
2014-06-03 13:40:00,167.03,167.04,167.01,167.02,13600.0,133.1992,133.2072,133.1833,133.1912,13600.0
2014-06-03 13:45:00,167.02,167.05,167.02,167.04,3300.0,133.1912,133.2152,133.1912,133.2072,3300.0
2014-06-03 13:50:00,167.04,167.08,167.03,167.08,9100.0,133.2072,133.2391,133.1992,133.2391,9100.0
2014-06-03 13:55:00,167.09,167.09,167.07,167.08,8400.0,133.2471,133.2471,133.2311,133.2391,8400.0
2014-06-03 14:00:00,167.08,167.11,167.07,167.11,12800.0,133.2391,133.263,133.2311,133.263,12800.0
2014-06-03 14:05:00,167.1,167.14,167.1,167.12,15300.0,133.255,133.2869,133.255,133.271,15300.0
2014-06-03 14:10:00,167.12,167.12,167.05,167.09,25100.0,133.271,133.271,133.2152,133.2471,25100.0
2014-06-03 14:15:00,167.09,167.14,167.08,167.14,81400.0,133.2471,133.2869,133.2391,133.2869,81400.0
2014-06-03 14:20:00,167.14,167.2,167.14,167.16,73800.0,133.2869,133.3348,133.2869,133.3029,73800.0
2014-06-03 14:25:00,167.17,167.19,167.15,167.16,10400.0,133.3109,133.3268,133.2949,133.3029,10400.0
2014-06-03 14:30:00,167.16,167.18,167.15,167.16,13500.0,133.3029,133.3188,133.2949,133.3029,13500.0
2014-06-03 14:35:00,167.15,167.18,167.15,167.16,9200.0,133.2949,133.3188,133.2949,133.3029,9200.0
2014-06-03 14:40:00,167.17,167.2,167.16,167.19,21200.0,133.3109,133.3348,133.3029,133.3268,21200.0
2014-06-03 14:45:00,167.19,167.19,167.11,167.11,25200.0,133.3268,133.3268,133.263,133.263,25200.0
2014-06-03 14:50:00,167.11,167.15,167.09,167.1,24400.0,133.263,133.2949,133.2471,133.255,24400.0
2014-06-03 14:55:00,167.1,167.1,167.06,167.09,30800.0,133.255,133.255,133.2231,133.2471,30800.0
2014-06-03 15:00:00,167.08,167.09,167.01,167.03,26900.0,133.2391,133.2471,133.1833,133.1992,26900.0
2014-06-03 15:05:00,167.04,167.04,167.01,167.03,17800.0,133.2072,133.2072,133.1833,133.1992,17800.0
2014-06-03 15:10:00,167.03,167.09,167.03,167.09,13300.0,133.1992,133.2471,133.1992,133.2471,13300.0
2014-06-03 15:15:00,167.08,167.12,167.07,167.1,14400.0,133.2391,133.271,133.2311,133.255,14400.0
2014-06-03 15:20:00,167.11,167.11,167.09,167.1,9900.0,133.263,133.263,133.2471,133.255,9900.0
2014-06-03 15:25:00,167.1,167.16,167.1,167.14,13800.0,133.255,133.3029,133.255,133.2869,13800.0
2014-06-03 15:30:00,167.15,167.16,167.1,167.11,24500.0,133.2949,133.3029,133.255,133.263,24500.0
2014-06-03 15:35:00,167.1,167.12,167.08,167.12,20300.0,133.255,133.271,133.2391,133.271,20300.0
2014-06-03 15:40:00,167.11,167.15,167.11,167.12,15100.0,133.263,133.2949,133.263,133.271,15100.0
2014-06-03 15:45:00,167.12,167.14,167.09,167.1,67800.0,133.271,133.2869,133.2471,133.255,67800.0
2014-06-03 15:50:00,167.11,167.12,167.08,167.12,39600.0,133.263,133.271,133.2391,133.271,39600.0
2014-06-03 15:55:00,167.11,167.11,167.05,167.06,86500.0,133.263,133.263,133.2152,133.2231,86500.0
2014-06-04 09:30:00,166.88,166.91,166.74,166.88,168400.0,133.0796,133.1035,132.9679,133.0796,168400.0
2014-06-04 09:35:00,166.89,166.92,166.81,166.84,59800.0,133.0876,133.1115,133.0238,133.0477,59800.0
2014-06-04 09:40:00,166.84,166.84,166.58,166.6,73800.0,133.0477,133.0477,132.8404,132.8563,73800.0
2014-06-04 09:45:00,166.6,166.76,166.58,166.76,43900.0,132.8563,132.9839,132.8404,132.9839,43900.0
2014-06-04 09:50:00,166.75,166.82,166.72,166.81,49700.0,132.9759,133.0317,132.952,133.0238,49700.0
2014-06-04 09:55:00,166.83,166.87,166.81,166.87,11200.0,133.0397,133.0716,133.0238,133.0716,11200.0
2014-06-04 10:00:00,166.85,166.97,166.83,166.93,59000.0,133.0557,133.1514,133.0397,133.1195,59000.0
2014-06-04 10:05:00,166.93,166.93,166.82,166.86,26600.0,133.1195,133.1195,133.0317,133.0636,26600.0
2014-06-04 10:10:00,166.87,166.9,166.85,166.88,19700.0,133.0716,133.0955,133.0557,133.0796,19700.0
2014-06-04 10:15:00,166.9,166.9,166.77,166.79,28100.0,133.0955,133.0955,132.9919,133.0078,28100.0
2014-06-04 10:20:00,166.77,166.81,166.64,166.67,27100.0,132.9919,133.0238,132.8882,132.9121,27100.0
2014-06-04 10:25:00,166.68,166.71,166.66,166.7,22600.0,132.9201,132.944,132.9042,132.9361,22600.0
2014-06-04 10:30:00,166.67,166.75,166.67,166.73,16100.0,132.9121,132.9759,132.9121,132.96,16100.0
2014-06-04 10:35:00,166.73,166.8,166.7,166.79,24900.0,132.96,133.0158,132.9361,133.0078,24900.0
2014-06-04 10:40:00,166.8,166.81,166.76,166.79,11200.0,133.0158,133.0238,132.9839,133.0078,11200.0
2014-06-04 10:45:00,166.79,166.8,166.75,166.75,6600.0,133.0078,133.0158,132.9759,132.9759,6600.0
2014-06-04 10:50:00,166.76,166.92,166.76,166.9,30600.0,132.9839,133.1115,132.9839,133.0955,30600.0
2014-06-04 10:55:00,166.91,166.97,166.9,166.96,17100.0,133.1035,133.1514,133.0955,133.1434,17100.0
2014-06-04 11:00:00,166.98,167.04,166.95,167.04,21800.0,133.1593,133.2072,133.1354,133.2072,21800.0
2014-06-04 11:05:00,167.02,167.03,167.01,167.03,12900.0,133.1912,133.1992,133.1833,133.1992,12900.0
2014-06-04 11:10:00,167.03,167.04,167.02,167.04,15800.0,133.1992,133.2072,133.1912,133.2072,15800.0
2014-06-04 11:15:00,167.03,167.03,166.98,166.99,17600.0,133.1992,133.1992,133.1593,133.1673,17600.0
2014-06-04 11:20:00,166.98,167.15,166.98,167.13,71900.0,133.1593,133.2949,133.1593,133.279,71900.0
2014-06-04 11:25:00,167.13,167.16,167.11,167.13,19500.0,133.279,133.3029,133.263,133.279,19500.0
2014-06-04 11:30:00,167.14,167.15,167.08,167.14,13700.0,133.2869,133.2949,133.2391,133.2869,13700.0
2014-06-04 11:35:00,167.14,167.17,167.13,167.13,35700.0,133.2869,133.3109,133.279,133.279,35700.0
2014-06-04 11:40:00,167.13,167.15,167.09,167.1,11400.0,133.279,133.2949,133.2471,133.255,11400.0
2014-06-04 11:45:00,167.11,167.13,167.09,167.1,3000.0,133.263,133.279,133.2471,133.255,3000.0
2014-06-04 11:50:00,167.1,167.12,167.09,167.12,8600.0,133.255,133.271,133.2471,133.271,8600.0
2014-06-04 11:55:00,167.11,167.11,167.08,167.08,7400.0,133.263,133.263,133.2391,133.2391,7400.0
2014-06-04 12:00:00,167.1,167.14,167.08,167.14,18500.0,133.255,133.2869,133.2391,133.2869,18500.0
2014-06-04 12:05:00,167.13,167.14,167.11,167.13,6800.0,133.279,133.2869,133.263,133.279,6800.0
2014-06-04 12:10:00,167.12,167.12,167.1,167.12,10400.0,133.271,133.271,133.255,133.271,10400.0
2014-06-04 12:15:00,167.11,167.12,167.07,167.07,10300.0,133.263,133.271,133.2311,133.2311,10300.0
2014-06-04 12:20:00,167.08,167.11,167.06,167.11,16600.0,133.2391,133.263,133.2231,133.263,16600.0
2014-06-04 12:25:00,167.12,167.14,167.12,167.14,18300.0,133.271,133.2869,133.271,133.2869,18300.0
2014-06-04 12:30:00,167.13,167.15,167.09,167.09,10400.0,133.279,133.2949,133.2471,133.2471,10400.0
2014-06-04 12:35:00,167.11,167.13,167.09,167.13,27900.0,133.263,133.279,133.2471,133.279,27900.0
2014-06-04 12:40:00,167.14,167.21,167.14,167.19,39200.0,133.2869,133.3428,133.2869,133.3268,39200.0
2014-06-04 12:45:00,167.19,167.19,167.17,167.17,6400.0,133.3268,133.3268,133.3109,133.3109,6400.0
2014-06-04 12:50:00,167.19,167.25,167.17,167.24,24700.0,133.3268,133.3747,133.3109,133.3667,24700.0
2014-06-04 12:55:00,167.23,167.25,167.23,167.24,10100.0,133.3587,133.3747,133.3587,133.3667,10100.0
2014-06-04 13:00:00,167.24,167.27,167.24,167.25,12600.0,133.3667,133.3906,133.3667,133.3747,12600.0
2014-06-04 13:05:00,167.25,167.27,167.23,167.24,13800.0,133.3747,133.3906,133.3587,133.3667,13800.0
2014-06-04 13:10:00,167.24,167.25,167.21,167.21,25600.0,133.3667,133.3747,133.3428,133.3428,25600.0
2014-06-04 13:15:00,167.22,167.25,167.21,167.21,14900.0,133.3507,133.3747,133.3428,133.3428,14900.0
2014-06-04 13:20:00,167.21,167.23,167.19,167.23,20200.0,133.3428,133.3587,133.3268,133.3587,20200.0
2014-06-04 13:25:00,167.23,167.25,167.2,167.21,12000.0,133.3587,133.3747,133.3348,133.3428,12000.0
2014-06-04 13:30:00,167.21,167.22,167.19,167.22,4700.0,133.3428,133.3507,133.3268,133.3507,4700.0
2014-06-04 13:35:00,167.22,167.22,167.19,167.2,9200.0,133.3507,133.3507,133.3268,133.3348,9200.0
2014-06-04 13:40:00,167.2,167.22,167.19,167.19,8500.0,133.3348,133.3507,133.3268,133.3268,8500.0
2014-06-04 13:45:00,167.18,167.18,167.14,167.16,15800.0,133.3188,133.3188,133.2869,133.3029,15800.0
2014-06-04 13:50:00,167.15,167.21,167.15,167.19,9100.0,133.2949,133.3428,133.2949,133.3268,9100.0
2014-06-04 13:55:00,167.19,167.22,167.19,167.21,23300.0,133.3268,133.3507,133.3268,133.3428,23300.0
2014-06-04 14:00:00,167.22,167.22,167.19,167.19,13700.0,133.3507,133.3507,133.3268,133.3268,13700.0
2014-06-04 14:05:00,167.18,167.22,167.17,167.2,10700.0,133.3188,133.3507,133.3109,133.3348,10700.0
2014-06-04 14:10:00,167.19,167.19,167.17,167.17,7500.0,133.3268,133.3268,133.3109,133.3109,7500.0
2014-06-04 14:15:00,167.19,167.21,167.18,167.21,4500.0,133.3268,133.3428,133.3188,133.3428,4500.0
2014-06-04 14:20:00,167.21,167.21,167.12,167.15,32500.0,133.3428,133.3428,133.271,133.2949,32500.0
2014-06-04 14:25:00,167.15,167.16,167.13,167.16,16000.0,133.2949,133.3029,133.279,133.3029,16000.0
2014-06-04 14:30:00,167.15,167.15,167.12,167.14,27300.0,133.2949,133.2949,133.271,133.2869,27300.0
2014-06-04 14:35:00,167.15,167.18,167.14,167.17,7700.0,133.2949,133.3188,133.2869,133.3109,7700.0
2014-06-04 14:40:00,167.18,167.18,167.12,167.15,10400.0,133.3188,133.3188,133.271,133.2949,10400.0
2014-06-04 14:45:00,167.15,167.16,167.08,167.09,34600.0,133.2949,133.3029,133.2391,133.2471,34600.0
2014-06-04 14:50:00,167.1,167.11,167.09,167.1,7900.0,133.255,133.263,133.2471,133.255,7900.0
2014-06-04 14:55:00,167.1,167.14,167.08,167.13,13200.0,133.255,133.2869,133.2391,133.279,13200.0
2014-06-04 15:00:00,167.13,167.16,167.13,167.14,9500.0,133.279,133.3029,133.279,133.2869,9500.0
2014-06-04 15:05:00,167.15,167.17,167.14,167.15,13400.0,133.2949,133.3109,133.2869,133.2949,13400.0
2014-06-04 15:10:00,167.16,167.21,167.15,167.18,26200.0,133.3029,133.3428,133.2949,133.3188,26200.0
2014-06-04 15:15:00,167.18,167.2,167.16,167.17,17400.0,133.3188,133.3348,133.3029,133.3109,17400.0
2014-06-04 15:20:00,167.16,167.17,167.13,167.16,16800.0,133.3029,133.3109,133.279,133.3029,16800.0
2014-06-04 15:25:00,167.17,167.19,167.15,167.16,19200.0,133.3109,133.3268,133.2949,133.3029,19200.0
2014-06-04 15:30:00,167.17,167.19,167.16,167.18,8600.0,133.3109,133.3268,133.3029,133.3188,8600.0
2014-06-04 15:35:00,167.17,167.24,167.17,167.23,12700.0,133.3109,133.3667,133.3109,133.3587,12700.0
2014-06-04 15:40:00,167.23,167.25,167.21,167.22,30600.0,133.3587,133.3747,133.3428,133.3507,30600.0
2014-06-04 15:45:00,167.22,167.24,167.18,167.19,23900.0,133.3507,133.3667,133.3188,133.3268,23900.0
2014-06-04 15:50:00,167.19,167.22,167.18,167.22,89100.0,133.3268,133.3507,133.3188,133.3507,89100.0
2014-06-04 15:55:00,167.22,167.24,167.18,167.18,254700.0,133.3507,133.3667,133.3188,133.3188,254700.0
2014-06-05 09:30:00,167.51,167.59,167.4,167.4,180200.0,133.582,133.6458,133.4943,133.4943,180200.0
2014-06-05 09:35:00,167.4,167.53,167.23,167.25,101300.0,133.4943,133.5979,133.3587,133.3747,101300.0
2014-06-05 09:40:00,167.24,167.45,167.21,167.38,122000.0,133.3667,133.5341,133.3428,133.4783,122000.0
2014-06-05 09:45:00,167.38,167.54,167.36,167.49,575600.0,133.4783,133.6059,133.4624,133.566,575600.0
2014-06-05 09:50:00,167.49,167.55,167.32,167.33,863300.0,133.566,133.6139,133.4305,133.4384,863300.0
2014-06-05 09:55:00,167.33,167.47,167.26,167.45,76000.0,133.4384,133.5501,133.3826,133.5341,76000.0
2014-06-05 10:00:00,167.45,167.48,167.3,167.32,66800.0,133.5341,133.5581,133.4145,133.4305,66800.0
2014-06-05 10:05:00,167.34,167.42,167.2,167.2,69100.0,133.4464,133.5102,133.3348,133.3348,69100.0
2014-06-05 10:10:00,167.2,167.23,167.1,167.13,91400.0,133.3348,133.3587,133.255,133.279,91400.0
2014-06-05 10:15:00,167.13,167.13,166.92,167.0,115200.0,133.279,133.279,133.1115,133.1753,115200.0
2014-06-05 10:20:00,166.99,167.23,166.97,167.16,89600.0,133.1673,133.3587,133.1514,133.3029,89600.0
2014-06-05 10:25:00,167.16,167.34,167.14,167.34,30000.0,133.3029,133.4464,133.2869,133.4464,30000.0
2014-06-05 10:30:00,167.33,167.34,167.25,167.3,27000.0,133.4384,133.4464,133.3747,133.4145,27000.0
2014-06-05 10:35:00,167.3,167.34,167.25,167.34,25500.0,133.4145,133.4464,133.3747,133.4464,25500.0
2014-06-05 10:40:00,167.34,167.54,167.34,167.48,67600.0,133.4464,133.6059,133.4464,133.5581,67600.0
2014-06-05 10:45:00,167.48,167.48,167.37,167.44,41300.0,133.5581,133.5581,133.4703,133.5262,41300.0
2014-06-05 10:50:00,167.44,167.44,167.39,167.39,29000.0,133.5262,133.5262,133.4863,133.4863,29000.0
2014-06-05 10:55:00,167.38,167.5,167.36,167.46,22500.0,133.4783,133.574,133.4624,133.5421,22500.0
2014-06-05 11:00:00,167.46,167.54,167.43,167.52,24900.0,133.5421,133.6059,133.5182,133.59,24900.0
2014-06-05 11:05:00,167.52,167.61,167.51,167.57,50400.0,133.59,133.6617,133.582,133.6298,50400.0
2014-06-05 11:10:00,167.58,167.68,167.56,167.66,75100.0,133.6378,133.7176,133.6219,133.7016,75100.0
2014-06-05 11:15:00,167.65,167.78,167.63,167.76,44600.0,133.6936,133.7973,133.6777,133.7814,44600.0
2014-06-05 11:20:00,167.75,167.8,167.73,167.8,21200.0,133.7734,133.8133,133.7574,133.8133,21200.0
2014-06-05 11:25:00,167.8,167.84,167.74,167.74,48000.0,133.8133,133.8452,133.7654,133.7654,48000.0
2014-06-05 11:30:00,167.75,167.84,167.73,167.83,60600.0,133.7734,133.8452,133.7574,133.8372,60600.0
2014-06-05 11:35:00,167.82,167.86,167.77,167.8,44100.0,133.8292,133.8611,133.7893,133.8133,44100.0
2014-06-05 11:40:00,167.81,167.87,167.79,167.8,43700.0,133.8212,133.8691,133.8053,133.8133,43700.0
2014-06-05 11:45:00,167.8,167.99,167.8,167.99,98700.0,133.8133,133.9648,133.8133,133.9648,98700.0
2014-06-05 11:50:00,168.0,168.08,167.99,168.04,128700.0,133.9727,134.0365,133.9648,134.0046,128700.0
2014-06-05 11:55:00,168.05,168.09,168.01,168.07,31200.0,134.0126,134.0445,133.9807,134.0286,31200.0
2014-06-05 12:00:00,168.09,168.26,168.09,168.25,94600.0,134.0445,134.1801,134.0445,134.1721,94600.0
2014-06-05 12:05:00,168.25,168.26,168.22,168.25,41500.0,134.1721,134.1801,134.1482,134.1721,41500.0
2014-06-05 12:10:00,168.25,168.27,168.19,168.22,25900.0,134.1721,134.1881,134.1243,134.1482,25900.0
2014-06-05 12:15:00,168.22,168.22,168.14,168.14,27200.0,134.1482,134.1482,134.0844,134.0844,27200.0
2014-06-05 12:20:00,168.15,168.21,168.13,168.21,18900.0,134.0924,134.1402,134.0764,134.1402,18900.0
2014-06-05 12:25:00,168.2,168.22,168.18,168.21,41600.0,134.1322,134.1482,134.1163,134.1402,41600.0
2014-06-05 12:30:00,168.2,168.28,168.2,168.22,30600.0,134.1322,134.196,134.1322,134.1482,30600.0
2014-06-05 12:35:00,168.23,168.3,168.22,168.25,29600.0,134.1562,134.212,134.1482,134.1721,29600.0
2014-06-05 12:40:00,168.25,168.28,168.23,168.23,28500.0,134.1721,134.196,134.1562,134.1562,28500.0
2014-06-05 12:45:00,168.24,168.24,168.16,168.18,21000.0,134.1641,134.1641,134.1003,134.1163,21000.0
2014-06-05 12:50:00,168.19,168.22,168.18,168.2,11300.0,134.1243,134.1482,134.1163,134.1322,11300.0
2014-06-05 12:55:00,168.19,168.19,168.14,168.15,128800.0,134.1243,134.1243,134.0844,134.0924,128800.0
2014-06-05 13:00:00,168.15,168.19,168.14,168.19,27900.0,134.0924,134.1243,134.0844,134.1243,27900.0
2014-06-05 13:05:00,168.19,168.25,168.18,168.23,15200.0,134.1243,134.1721,134.1163,134.1562,15200.0
2014-06-05 13:10:00,168.22,168.22,168.18,168.21,23800.0,134.1482,134.1482,134.1163,134.1402,23800.0
2014-06-05 13:15:00,168.2,168.2,168.17,168.19,8100.0,134.1322,134.1322,134.1083,134.1243,8100.0
2014-06-05 13:20:00,168.19,168.19,168.14,168.14,14900.0,134.1243,134.1243,134.0844,134.0844,14900.0
2014-06-05 13:25:00,168.14,168.16,168.12,168.14,10200.0,134.0844,134.1003,134.0684,134.0844,10200.0
2014-06-05 13:30:00,168.14,168.18,168.14,168.15,17200.0,134.0844,134.1163,134.0844,134.0924,17200.0
2014-06-05 13:35:00,168.14,168.16,168.12,168.14,14700.0,134.0844,134.1003,134.0684,134.0844,14700.0
2014-06-05 13:40:00,168.13,168.13,168.08,168.09,22300.0,134.0764,134.0764,134.0365,134.0445,22300.0
2014-06-05 13:45:00,168.1,168.11,168.07,168.07,17000.0,134.0525,134.0605,134.0286,134.0286,17000.0
2014-06-05 13:50:00,168.07,168.09,168.06,168.09,12700.0,134.0286,134.0445,134.0206,134.0445,12700.0
2014-06-05 13:55:00,168.1,168.14,168.09,168.14,10700.0,134.0525,134.0844,134.0445,134.0844,10700.0
2014-06-05 14:00:00,168.14,168.15,168.12,168.14,13600.0,134.0844,134.0924,134.0684,134.0844,13600.0
2014-06-05 14:05:00,168.13,168.14,168.1,168.13,6300.0,134.0764,134.0844,134.0525,134.0764,6300.0
2014-06-05 14:10:00,168.14,168.18,168.14,168.15,7300.0,134.0844,134.1163,134.0844,134.0924,7300.0
2014-06-05 14:15:00,168.16,168.19,168.16,168.18,7700.0,134.1003,134.1243,134.1003,134.1163,7700.0
2014-06-05 14:20:00,168.18,168.29,168.18,168.29,32900.0,134.1163,134.204,134.1163,134.204,32900.0
2014-06-05 14:25:00,168.29,168.3,168.21,168.23,31800.0,134.204,134.212,134.1402,134.1562,31800.0
2014-06-05 14:30:00,168.24,168.28,168.23,168.27,20000.0,134.1641,134.196,134.1562,134.1881,20000.0
2014-06-05 14:35:00,168.26,168.26,168.2,168.2,28000.0,134.1801,134.1801,134.1322,134.1322,28000.0
2014-06-05 14:40:00,168.2,168.31,168.18,168.29,85300.0,134.1322,134.22,134.1163,134.204,85300.0
2014-06-05 14:45:00,168.29,168.29,168.27,168.28,12300.0,134.204,134.204,134.1881,134.196,12300.0
2014-06-05 14:50:00,168.28,168.28,168.2,168.22,25700.0,134.196,134.196,134.1322,134.1482,25700.0
2014-06-05 14:55:00,168.23,168.24,168.13,168.15,41900.0,134.1562,134.1641,134.0764,134.0924,41900.0
2014-06-05 15:00:00,168.13,168.23,168.13,168.2,42800.0,134.0764,134.1562,134.0764,134.1322,42800.0
2014-06-05 15:05:00,168.21,168.23,168.17,168.18,16100.0,134.1402,134.1562,134.1083,134.1163,16100.0
2014-06-05 15:10:00,168.19,168.19,168.15,168.15,13400.0,134.1243,134.1243,134.0924,134.0924,13400.0
2014-06-05 15:15:00,168.17,168.19,168.15,168.19,13700.0,134.1083,134.1243,134.0924,134.1243,13700.0
2014-06-05 15:20:00,168.2,168.21,168.14,168.15,26100.0,134.1322,134.1402,134.0844,134.0924,26100.0
2014-06-05 15:25:00,168.15,168.15,168.09,168.13,36300.0,134.0924,134.0924,134.0445,134.0764,36300.0
2014-06-05 15:30:00,168.12,168.13,168.08,168.12,37600.0,134.0684,134.0764,134.0365,134.0684,37600.0
2014-06-05 15:35:00,168.12,168.16,168.1,168.14,26100.0,134.0684,134.1003,134.0525,134.0844,26100.0
2014-06-05 15:40:00,168.14,168.16,168.11,168.16,20700.0,134.0844,134.1003,134.0605,134.1003,20700.0
2014-06-05 15:45:00,168.16,168.2,168.15,168.15,75900.0,134.1003,134.1322,134.0924,134.0924,75900.0
2014-06-05 15:50:00,168.16,168.21,168.16,168.19,82300.0,134.1003,134.1402,134.1003,134.1243,82300.0
2014-06-05 15:55:00,168.19,168.22,168.15,168.16,209700.0,134.1243,134.1482,134.0924,134.1003,209700.0
2014-06-06 09:30:00,168.58,168.63,168.46,168.6,230100.0,134.4353,134.4751,134.3396,134.4512,230100.0
2014-06-06 09:35:00,168.6,168.79,168.59,168.74,69600.0,134.4512,134.6027,134.4432,134.5629,69600.0
2014-06-06 09:40:00,168.75,168.78,168.65,168.73,110500.0,134.5708,134.5948,134.4911,134.5549,110500.0
2014-06-06 09:45:00,168.74,168.78,168.65,168.76,45600.0,134.5629,134.5948,134.4911,134.5788,45600.0
2014-06-06 09:50:00,168.77,168.77,168.7,168.71,20400.0,134.5868,134.5868,134.531,134.5389,20400.0
2014-06-06 09:55:00,168.71,168.87,168.69,168.86,58000.0,134.5389,134.6665,134.523,134.6586,58000.0
2014-06-06 10:00:00,168.87,168.98,168.82,168.94,131200.0,134.6665,134.7543,134.6267,134.7224,131200.0
2014-06-06 10:05:00,168.94,168.96,168.92,168.92,33200.0,134.7224,134.7383,134.7064,134.7064,33200.0
2014-06-06 10:10:00,168.92,168.93,168.86,168.87,59700.0,134.7064,134.7144,134.6586,134.6665,59700.0
2014-06-06 10:15:00,168.87,168.89,168.78,168.78,54100.0,134.6665,134.6825,134.5948,134.5948,54100.0
2014-06-06 10:20:00,168.78,168.84,168.78,168.82,62300.0,134.5948,134.6426,134.5948,134.6267,62300.0
2014-06-06 10:25:00,168.82,168.91,168.82,168.91,28600.0,134.6267,134.6984,134.6267,134.6984,28600.0
2014-06-06 10:30:00,168.9,168.93,168.86,168.91,25600.0,134.6905,134.7144,134.6586,134.6984,25600.0
2014-06-06 10:35:00,168.91,168.93,168.85,168.89,19700.0,134.6984,134.7144,134.6506,134.6825,19700.0
2014-06-06 10:40:00,168.89,168.9,168.86,168.89,33900.0,134.6825,134.6905,134.6586,134.6825,33900.0
2014-06-06 10:45:00,168.9,168.92,168.84,168.89,41200.0,134.6905,134.7064,134.6426,134.6825,41200.0
2014-06-06 10:50:00,168.86,168.95,168.85,168.91,22100.0,134.6586,134.7303,134.6506,134.6984,22100.0
2014-06-06 10:55:00,168.91,168.93,168.86,168.93,26700.0,134.6984,134.7144,134.6586,134.7144,26700.0
2014-06-06 11:00:00,168.91,168.94,168.89,168.92,22800.0,134.6984,134.7224,134.6825,134.7064,22800.0
2014-06-06 11:05:00,168.92,168.95,168.91,168.95,17300.0,134.7064,134.7303,134.6984,134.7303,17300.0
2014-06-06 11:10:00,168.95,168.96,168.9,168.9,17600.0,134.7303,134.7383,134.6905,134.6905,17600.0
2014-06-06 11:15:00,168.91,168.94,168.89,168.9,20200.0,134.6984,134.7224,134.6825,134.6905,20200.0
2014-06-06 11:20:00,168.9,168.91,168.85,168.87,29300.0,134.6905,134.6984,134.6506,134.6665,29300.0
2014-06-06 11:25:00,168.85,168.87,168.83,168.84,15500.0,134.6506,134.6665,134.6346,134.6426,15500.0
2014-06-06 11:30:00,168.85,168.9,168.85,168.89,13000.0,134.6506,134.6905,134.6506,134.6825,13000.0
2014-06-06 11:35:00,168.88,168.91,168.86,168.91,13500.0,134.6745,134.6984,134.6586,134.6984,13500.0
2014-06-06 11:40:00,168.92,168.94,168.89,168.94,48000.0,134.7064,134.7224,134.6825,134.7224,48000.0
2014-06-06 11:45:00,168.94,168.94,168.88,168.89,16400.0,134.7224,134.7224,134.6745,134.6825,16400.0
2014-06-06 11:50:00,168.88,168.93,168.88,168.91,11200.0,134.6745,134.7144,134.6745,134.6984,11200.0
2014-06-06 11:55:00,168.89,168.92,168.87,168.87,29500.0,134.6825,134.7064,134.6665,134.6665,29500.0
2014-06-06 12:00:00,168.86,168.89,168.86,168.88,24300.0,134.6586,134.6825,134.6586,134.6745,24300.0
2014-06-06 12:05:00,168.89,168.91,168.88,168.88,35100.0,134.6825,134.6984,134.6745,134.6745,35100.0
2014-06-06 12:10:00,168.9,168.91,168.86,168.88,13200.0,134.6905,134.6984,134.6586,134.6745,13200.0
2014-06-06 12:15:00,168.87,168.92,168.87,168.9,13500.0,134.6665,134.7064,134.6665,134.6905,13500.0
2014-06-06 12:20:00,168.89,168.9,168.87,168.87,9700.0,134.6825,134.6905,134.6665,134.6665,9700.0
2014-06-06 12:25:00,168.89,168.92,168.89,168.89,8100.0,134.6825,134.7064,134.6825,134.6825,8100.0
2014-06-06 12:30:00,168.9,168.92,168.89,168.91,10900.0,134.6905,134.7064,134.6825,134.6984,10900.0
2014-06-06 12:35:00,168.91,168.95,168.91,168.95,12700.0,134.6984,134.7303,134.6984,134.7303,12700.0
2014-06-06 12:40:00,168.94,169.01,168.93,169.01,32400.0,134.7224,134.7782,134.7144,134.7782,32400.0
2014-06-06 12:45:00,169.01,169.01,168.95,168.98,133800.0,134.7782,134.7782,134.7303,134.7543,133800.0
2014-06-06 12:50:00,168.98,169.01,168.96,169.0,15700.0,134.7543,134.7782,134.7383,134.7702,15700.0
2014-06-06 12:55:00,169.0,169.04,168.97,168.98,29900.0,134.7702,134.8021,134.7463,134.7543,29900.0
2014-06-06 13:00:00,168.98,169.0,168.94,168.98,29500.0,134.7543,134.7702,134.7224,134.7543,29500.0
2014-06-06 13:05:00,168.97,168.98,168.96,168.97,19300.0,134.7463,134.7543,134.7383,134.7463,19300.0
2014-06-06 13:10:00,168.98,168.98,168.94,168.96,6700.0,134.7543,134.7543,134.7224,134.7383,6700.0
2014-06-06 13:15:00,168.96,169.04,168.96,169.03,15800.0,134.7383,134.8021,134.7383,134.7941,15800.0
2014-06-06 13:20:00,169.02,169.06,169.02,169.06,13200.0,134.7862,134.818,134.7862,134.818,13200.0
2014-06-06 13:25:00,169.05,169.05,169.02,169.03,16300.0,134.8101,134.8101,134.7862,134.7941,16300.0
2014-06-06 13:30:00,169.03,169.06,169.0,169.01,52100.0,134.7941,134.818,134.7702,134.7782,52100.0
2014-06-06 13:35:00,169.0,169.03,168.99,169.03,26800.0,134.7702,134.7941,134.7622,134.7941,26800.0
2014-06-06 13:40:00,169.02,169.03,169.0,169.0,6700.0,134.7862,134.7941,134.7702,134.7702,6700.0
2014-06-06 13:45:00,169.01,169.11,169.01,169.11,21800.0,134.7782,134.8579,134.7782,134.8579,21800.0
2014-06-06 13:50:00,169.11,169.12,169.05,169.07,35200.0,134.8579,134.8659,134.8101,134.826,35200.0
2014-06-06 13:55:00,169.08,169.08,169.05,169.07,7600.0,134.834,134.834,134.8101,134.826,7600.0
2014-06-06 14:00:00,169.07,169.09,169.04,169.08,7000.0,134.826,134.842,134.8021,134.834,7000.0
2014-06-06 14:05:00,169.07,169.08,169.06,169.07,21500.0,134.826,134.834,134.818,134.826,21500.0
2014-06-06 14:10:00,169.08,169.1,169.07,169.09,72200.0,134.834,134.8499,134.826,134.842,72200.0
2014-06-06 14:15:00,169.09,169.1,169.06,169.07,12000.0,134.842,134.8499,134.818,134.826,12000.0
2014-06-06 14:20:00,169.06,169.09,169.06,169.08,6800.0,134.818,134.842,134.818,134.834,6800.0
2014-06-06 14:25:00,169.09,169.09,169.06,169.08,6400.0,134.842,134.842,134.818,134.834,6400.0
2014-06-06 14:30:00,169.08,169.08,169.02,169.03,4900.0,134.834,134.834,134.7862,134.7941,4900.0
2014-06-06 14:35:00,169.03,169.05,169.03,169.03,14600.0,134.7941,134.8101,134.7941,134.7941,14600.0
2014-06-06 14:40:00,169.03,169.03,169.0,169.02,9100.0,134.7941,134.7941,134.7702,134.7862,9100.0
2014-06-06 14:45:00,169.02,169.02,168.99,168.99,5200.0,134.7862,134.7862,134.7622,134.7622,5200.0
2014-06-06 14:50:00,168.99,169.0,168.96,168.97,6300.0,134.7622,134.7702,134.7383,134.7463,6300.0
2014-06-06 14:55:00,168.96,169.0,168.96,168.98,15400.0,134.7383,134.7702,134.7383,134.7543,15400.0
2014-06-06 15:00:00,168.98,168.99,168.96,168.99,10800.0,134.7543,134.7622,134.7383,134.7622,10800.0
2014-06-06 15:05:00,168.98,169.02,168.98,169.02,8400.0,134.7543,134.7862,134.7543,134.7862,8400.0
2014-06-06 15:10:00,169.02,169.04,169.0,169.03,29600.0,134.7862,134.8021,134.7702,134.7941,29600.0
2014-06-06 15:15:00,169.03,169.07,169.02,169.06,14600.0,134.7941,134.826,134.7862,134.818,14600.0
2014-06-06 15:20:00,169.06,169.08,169.0,169.01,27600.0,134.818,134.834,134.7702,134.7782,27600.0
2014-06-06 15:25:00,169.02,169.07,169.0,169.03,17300.0,134.7862,134.826,134.7702,134.7941,17300.0
2014-06-06 15:30:00,169.03,169.04,168.95,168.96,33100.0,134.7941,134.8021,134.7303,134.7383,33100.0
2014-06-06 15:35:00,168.95,168.99,168.9,168.91,13500.0,134.7303,134.7622,134.6905,134.6984,13500.0
2014-06-06 15:40:00,168.9,168.92,168.85,168.88,49100.0,134.6905,134.7064,134.6506,134.6745,49100.0
2014-06-06 15:45:00,168.88,168.97,168.88,168.95,58300.0,134.6745,134.7463,134.6745,134.7303,58300.0
2014-06-06 15:50:00,168.96,168.97,168.89,168.9,57600.0,134.7383,134.7463,134.6825,134.6905,57600.0
2014-06-06 15:55:00,168.89,169.09,168.89,169.09,138600.0,134.6825,134.842,134.6825,134.842,138600.0
2014-06-09 09:30:00,169.12,169.24,169.08,169.19,269500.0,134.8659,134.9616,134.834,134.9217,269500.0
2014-06-09 09:35:00,169.23,169.25,169.11,169.19,75000.0,134.9536,134.9696,134.8579,134.9217,75000.0
2014-06-09 09:40:00,169.22,169.31,169.2,169.26,60900.0,134.9456,135.0174,134.9297,134.9775,60900.0
2014-06-09 09:45:00,169.27,169.39,169.25,169.34,43300.0,134.9855,135.0812,134.9696,135.0413,43300.0
2014-06-09 09:50:00,169.32,169.38,169.29,169.31,38700.0,135.0254,135.0732,135.0015,135.0174,38700.0
2014-06-09 09:55:00,169.3,169.31,169.17,169.18,19000.0,135.0094,135.0174,134.9058,134.9137,19000.0
2014-06-09 10:00:00,169.2,169.25,169.15,169.15,19000.0,134.9297,134.9696,134.8898,134.8898,19000.0
2014-06-09 10:05:00,169.15,169.3,169.15,169.24,65700.0,134.8898,135.0094,134.8898,134.9616,65700.0
2014-06-09 10:10:00,169.27,169.31,169.21,169.25,126600.0,134.9855,135.0174,134.9377,134.9696,126600.0
2014-06-09 10:15:00,169.25,169.27,169.2,169.24,95700.0,134.9696,134.9855,134.9297,134.9616,95700.0
2014-06-09 10:20:00,169.25,169.3,169.24,169.26,63400.0,134.9696,135.0094,134.9616,134.9775,63400.0
2014-06-09 10:25:00,169.27,169.31,169.27,169.31,37000.0,134.9855,135.0174,134.9855,135.0174,37000.0
2014-06-09 10:30:00,169.31,169.34,169.27,169.27,18200.0,135.0174,135.0413,134.9855,134.9855,18200.0
2014-06-09 10:35:00,169.27,169.31,169.23,169.23,6900.0,134.9855,135.0174,134.9536,134.9536,6900.0
2014-06-09 10:40:00,169.24,169.28,169.23,169.26,25300.0,134.9616,134.9935,134.9536,134.9775,25300.0
2014-06-09 10:45:00,169.25,169.36,169.25,169.35,21400.0,134.9696,135.0573,134.9696,135.0493,21400.0
2014-06-09 10:50:00,169.35,169.38,169.32,169.33,25300.0,135.0493,135.0732,135.0254,135.0334,25300.0
2014-06-09 10:55:00,169.33,169.36,169.31,169.34,10400.0,135.0334,135.0573,135.0174,135.0413,10400.0
2014-06-09 11:00:00,169.35,169.36,169.32,169.33,9900.0,135.0493,135.0573,135.0254,135.0334,9900.0
2014-06-09 11:05:00,169.31,169.34,169.31,169.34,4600.0,135.0174,135.0413,135.0174,135.0413,4600.0
2014-06-09 11:10:00,169.34,169.38,169.33,169.36,5800.0,135.0413,135.0732,135.0334,135.0573,5800.0
2014-06-09 11:15:00,169.34,169.44,169.33,169.44,17600.0,135.0413,135.1211,135.0334,135.1211,17600.0
2014-06-09 11:20:00,169.44,169.47,169.42,169.42,23500.0,135.1211,135.145,135.1051,135.1051,23500.0
2014-06-09 11:25:00,169.43,169.49,169.43,169.49,10200.0,135.1131,135.161,135.1131,135.161,10200.0
2014-06-09 11:30:00,169.48,169.48,169.44,169.44,7900.0,135.153,135.153,135.1211,135.1211,7900.0
2014-06-09 11:35:00,169.45,169.52,169.45,169.49,20200.0,135.1291,135.1849,135.1291,135.161,20200.0
2014-06-09 11:40:00,169.5,169.55,169.48,169.54,26200.0,135.1689,135.2088,135.153,135.2008,26200.0
2014-06-09 11:45:00,169.55,169.58,169.54,169.55,28100.0,135.2088,135.2327,135.2008,135.2088,28100.0
2014-06-09 11:50:00,169.57,169.58,169.53,169.53,24500.0,135.2248,135.2327,135.1929,135.1929,24500.0
2014-06-09 11:55:00,169.53,169.54,169.5,169.52,20500.0,135.1929,135.2008,135.1689,135.1849,20500.0
2014-06-09 12:00:00,169.53,169.53,169.48,169.5,14800.0,135.1929,135.1929,135.153,135.1689,14800.0
2014-06-09 12:05:00,169.5,169.51,169.47,169.47,17000.0,135.1689,135.1769,135.145,135.145,17000.0
2014-06-09 12:10:00,169.46,169.49,169.46,169.48,23200.0,135.137,135.161,135.137,135.153,23200.0
2014-06-09 12:15:00,169.49,169.49,169.46,169.46,23700.0,135.161,135.161,135.137,135.137,23700.0
2014-06-09 12:20:00,169.46,169.47,169.46,169.46,4200.0,135.137,135.145,135.137,135.137,4200.0
2014-06-09 12:25:00,169.46,169.46,169.39,169.4,20500.0,135.137,135.137,135.0812,135.0892,20500.0
2014-06-09 12:30:00,169.4,169.43,169.38,169.42,44100.0,135.0892,135.1131,135.0732,135.1051,44100.0
2014-06-09 12:35:00,169.42,169.43,169.37,169.4,8900.0,135.1051,135.1131,135.0653,135.0892,8900.0
2014-06-09 12:40:00,169.4,169.44,169.34,169.36,20500.0,135.0892,135.1211,135.0413,135.0573,20500.0
2014-06-09 12:45:00,169.35,169.39,169.35,169.38,11300.0,135.0493,135.0812,135.0493,135.0732,11300.0
2014-06-09 12:50:00,169.38,169.4,169.38,169.4,5400.0,135.0732,135.0892,135.0732,135.0892,5400.0
2014-06-09 12:55:00,169.4,169.4,169.33,169.35,15000.0,135.0892,135.0892,135.0334,135.0493,15000.0
2014-06-09 13:00:00,169.35,169.37,169.35,169.37,6900.0,135.0493,135.0653,135.0493,135.0653,6900.0
2014-06-09 13:05:00,169.37,169.37,169.33,169.34,6100.0,135.0653,135.0653,135.0334,135.0413,6100.0
2014-06-09 13:10:00,169.34,169.34,169.32,169.34,13400.0,135.0413,135.0413,135.0254,135.0413,13400.0
2014-06-09 13:15:00,169.32,169.32,169.28,169.32,15300.0,135.0254,135.0254,134.9935,135.0254,15300.0
2014-06-09 13:20:00,169.3,169.3,169.25,169.27,20300.0,135.0094,135.0094,134.9696,134.9855,20300.0
2014-06-09 13:25:00,169.27,169.28,169.21,169.24,16500.0,134.9855,134.9935,134.9377,134.9616,16500.0
2014-06-09 13:30:00,169.23,169.24,169.18,169.19,23200.0,134.9536,134.9616,134.9137,134.9217,23200.0
2014-06-09 13:35:00,169.19,169.27,169.19,169.27,57700.0,134.9217,134.9855,134.9217,134.9855,57700.0
2014-06-09 13:40:00,169.27,169.29,169.24,169.26,13500.0,134.9855,135.0015,134.9616,134.9775,13500.0
2014-06-09 13:45:00,169.26,169.26,169.21,169.25,39100.0,134.9775,134.9775,134.9377,134.9696,39100.0
2014-06-09 13:50:00,169.25,169.26,169.22,169.24,44000.0,134.9696,134.9775,134.9456,134.9616,44000.0
2014-06-09 13:55:00,169.24,169.29,169.23,169.26,15400.0,134.9616,135.0015,134.9536,134.9775,15400.0
2014-06-09 14:00:00,169.25,169.26,169.21,169.26,11000.0,134.9696,134.9775,134.9377,134.9775,11000.0
2014-06-09 14:05:00,169.25,169.25,169.15,169.17,71300.0,134.9696,134.9696,134.8898,134.9058,71300.0
2014-06-09 14:10:00,169.17,169.17,169.03,169.03,103000.0,134.9058,134.9058,134.7941,134.7941,103000.0
2014-06-09 14:15:00,169.04,169.12,169.04,169.1,30400.0,134.8021,134.8659,134.8021,134.8499,30400.0
2014-06-09 14:20:00,169.11,169.16,169.09,169.09,18600.0,134.8579,134.8978,134.842,134.842,18600.0
2014-06-09 14:25:00,169.08,169.13,169.08,169.09,22600.0,134.834,134.8739,134.834,134.842,22600.0
2014-06-09 14:30:00,169.1,169.11,169.02,169.05,24600.0,134.8499,134.8579,134.7862,134.8101,24600.0
2014-06-09 14:35:00,169.06,169.14,169.06,169.12,21900.0,134.818,134.8818,134.818,134.8659,21900.0
2014-06-09 14:40:00,169.11,169.21,169.11,169.21,28400.0,134.8579,134.9377,134.8579,134.9377,28400.0
2014-06-09 14:45:00,169.22,169.22,169.18,169.21,11700.0,134.9456,134.9456,134.9137,134.9377,11700.0
2014-06-09 14:50:00,169.22,169.27,169.21,169.27,8300.0,134.9456,134.9855,134.9377,134.9855,8300.0
2014-06-09 14:55:00,169.29,169.3,169.25,169.26,16700.0,135.0015,135.0094,134.9696,134.9775,16700.0
2014-06-09 15:00:00,169.27,169.27,169.24,169.25,7300.0,134.9855,134.9855,134.9616,134.9696,7300.0
2014-06-09 15:05:00,169.26,169.28,169.25,169.25,10800.0,134.9775,134.9935,134.9696,134.9696,10800.0
2014-06-09 15:10:00,169.25,169.26,169.23,169.23,10300.0,134.9696,134.9775,134.9536,134.9536,10300.0
2014-06-09 15:15:00,169.25,169.3,169.23,169.28,13700.0,134.9696,135.0094,134.9536,134.9935,13700.0
2014-06-09 15:20:00,169.29,169.32,169.28,169.32,19100.0,135.0015,135.0254,134.9935,135.0254,19100.0
2014-06-09 15:25:00,169.31,169.39,169.29,169.31,30600.0,135.0174,135.0812,135.0015,135.0174,30600.0
2014-06-09 15:30:00,169.32,169.32,169.26,169.27,11700.0,135.0254,135.0254,134.9775,134.9855,11700.0
2014-06-09 15:35:00,169.27,169.27,169.24,169.25,18900.0,134.9855,134.9855,134.9616,134.9696,18900.0
2014-06-09 15:40:00,169.24,169.31,169.22,169.23,41300.0,134.9616,135.0174,134.9456,134.9536,41300.0
2014-06-09 15:45:00,169.24,169.3,169.24,169.26,37900.0,134.9616,135.0094,134.9616,134.9775,37900.0
2014-06-09 15:50:00,169.27,169.31,169.22,169.27,62500.0,134.9855,135.0174,134.9456,134.9855,62500.0
2014-06-09 15:55:00,169.26,169.29,169.21,169.26,167500.0,134.9775,135.0015,134.9377,134.9775,167500.0
2014-06-10 09:30:00,169.15,169.29,169.14,169.23,163500.0,134.8898,135.0015,134.8818,134.9536,163500.0
2014-06-10 09:35:00,169.24,169.26,169.04,169.04,90000.0,134.9616,134.9775,134.8021,134.8021,90000.0
2014-06-10 09:40:00,169.04,169.11,168.92,168.92,93500.0,134.8021,134.8579,134.7064,134.7064,93500.0
2014-06-10 09:45:00,168.91,169.11,168.91,169.06,155500.0,134.6984,134.8579,134.6984,134.818,155500.0
2014-06-10 09:50:00,169.06,169.15,169.06,169.09,37900.0,134.818,134.8898,134.818,134.842,37900.0
2014-06-10 09:55:00,169.09,169.09,168.97,169.01,25200.0,134.842,134.842,134.7463,134.7782,25200.0
2014-06-10 10:00:00,169.03,169.07,168.92,168.92,46000.0,134.7941,134.826,134.7064,134.7064,46000.0
2014-06-10 10:05:00,168.92,168.96,168.84,168.89,43300.0,134.7064,134.7383,134.6426,134.6825,43300.0
2014-06-10 10:10:00,168.89,168.97,168.89,168.95,13200.0,134.6825,134.7463,134.6825,134.7303,13200.0
2014-06-10 10:15:00,168.93,168.96,168.89,168.9,18000.0,134.7144,134.7383,134.6825,134.6905,18000.0
2014-06-10 10:20:00,168.92,169.06,168.89,169.06,32800.0,134.7064,134.818,134.6825,134.818,32800.0
2014-06-10 10:25:00,169.06,169.11,169.06,169.08,24600.0,134.818,134.8579,134.818,134.834,24600.0
2014-06-10 10:30:00,169.1,169.16,169.07,169.11,38500.0,134.8499,134.8978,134.826,134.8579,38500.0
2014-06-10 10:35:00,169.09,169.1,169.03,169.06,11200.0,134.842,134.8499,134.7941,134.818,11200.0
2014-06-10 10:40:00,169.05,169.11,169.03,169.11,8000.0,134.8101,134.8579,134.7941,134.8579,8000.0
2014-06-10 10:45:00,169.11,169.12,169.07,169.12,6300.0,134.8579,134.8659,134.826,134.8659,6300.0
2014-06-10 10:50:00,169.12,169.2,169.11,169.18,17500.0,134.8659,134.9297,134.8579,134.9137,17500.0
2014-06-10 10:55:00,169.18,169.2,169.15,169.18,32100.0,134.9137,134.9297,134.8898,134.9137,32100.0
2014-06-10 11:00:00,169.2,169.21,169.17,169.19,68900.0,134.9297,134.9377,134.9058,134.9217,68900.0
2014-06-10 11:05:00,169.19,169.25,169.19,169.24,14100.0,134.9217,134.9696,134.9217,134.9616,14100.0
2014-06-10 11:10:00,169.23,169.24,169.19,169.19,81000.0,134.9536,134.9616,134.9217,134.9217,81000.0
2014-06-10 11:15:00,169.19,169.19,169.13,169.17,50800.0,134.9217,134.9217,134.8739,134.9058,50800.0
2014-06-10 11:20:00,169.16,169.19,169.15,169.18,87900.0,134.8978,134.9217,134.8898,134.9137,87900.0
2014-06-10 11:25:00,169.17,169.22,169.17,169.17,93400.0,134.9058,134.9456,134.9058,134.9058,93400.0
2014-06-10 11:30:00,169.18,169.24,169.18,169.24,35400.0,134.9137,134.9616,134.9137,134.9616,35400.0
2014-06-10 11:35:00,169.18,169.22,169.14,169.22,47800.0,134.9137,134.9456,134.8818,134.9456,47800.0
2014-06-10 11:40:00,169.22,169.25,169.2,169.25,58900.0,134.9456,134.9696,134.9297,134.9696,58900.0
2014-06-10 11:45:00,169.24,169.24,169.21,169.24,8600.0,134.9616,134.9616,134.9377,134.9616,8600.0
2014-06-10 11:50:00,169.21,169.21,169.17,169.18,4100.0,134.9377,134.9377,134.9058,134.9137,4100.0
2014-06-10 11:55:00,169.18,169.2,169.18,169.18,2000.0,134.9137,134.9297,134.9137,134.9137,2000.0
2014-06-10 12:00:00,169.19,169.19,169.09,169.1,137500.0,134.9217,134.9217,134.842,134.8499,137500.0
2014-06-10 12:05:00,169.11,169.12,169.06,169.09,11000.0,134.8579,134.8659,134.818,134.842,11000.0
2014-06-10 12:10:00,169.09,169.13,169.08,169.12,15400.0,134.842,134.8739,134.834,134.8659,15400.0
2014-06-10 12:15:00,169.1,169.18,169.1,169.14,12800.0,134.8499,134.9137,134.8499,134.8818,12800.0
2014-06-10 12:20:00,169.15,169.18,169.14,169.16,6200.0,134.8898,134.9137,134.8818,134.8978,6200.0
2014-06-10 12:25:00,169.17,169.21,169.16,169.19,7300.0,134.9058,134.9377,134.8978,134.9217,7300.0
2014-06-10 12:30:00,169.18,169.19,169.17,169.19,16700.0,134.9137,134.9217,134.9058,134.9217,16700.0
2014-06-10 12:35:00,169.17,169.19,169.15,169.15,4300.0,134.9058,134.9217,134.8898,134.8898,4300.0
2014-06-10 12:40:00,169.15,169.15,169.11,169.14,7200.0,134.8898,134.8898,134.8579,134.8818,7200.0
2014-06-10 12:45:00,169.12,169.15,169.1,169.14,18800.0,134.8659,134.8898,134.8499,134.8818,18800.0
2014-06-10 12:50:00,169.15,169.17,169.14,169.17,6500.0,134.8898,134.9058,134.8818,134.9058,6500.0
2014-06-10 12:55:00,169.16,169.19,169.16,169.17,4200.0,134.8978,134.9217,134.8978,134.9058,4200.0
2014-06-10 13:00:00,169.18,169.19,169.17,169.18,7400.0,134.9137,134.9217,134.9058,134.9137,7400.0
2014-06-10 13:05:00,169.15,169.15,169.13,169.13,4100.0,134.8898,134.8898,134.8739,134.8739,4100.0
2014-06-10 13:10:00,169.14,169.14,169.1,169.11,33900.0,134.8818,134.8818,134.8499,134.8579,33900.0
2014-06-10 13:15:00,169.11,169.11,169.03,169.08,9900.0,134.8579,134.8579,134.7941,134.834,9900.0
2014-06-10 13:20:00,169.07,169.08,169.07,169.07,4100.0,134.826,134.834,134.826,134.826,4100.0
2014-06-10 13:25:00,169.07,169.12,169.07,169.11,9600.0,134.826,134.8659,134.826,134.8579,9600.0
2014-06-10 13:30:00,169.09,169.13,169.09,169.13,9200.0,134.842,134.8739,134.842,134.8739,9200.0
2014-06-10 13:35:00,169.14,169.15,169.09,169.11,7600.0,134.8818,134.8898,134.842,134.8579,7600.0
2014-06-10 13:40:00,169.11,169.13,169.11,169.13,2800.0,134.8579,134.8739,134.8579,134.8739,2800.0
2014-06-10 13:45:00,169.12,169.19,169.12,169.19,16000.0,134.8659,134.9217,134.8659,134.9217,16000.0
2014-06-10 13:50:00,169.16,169.18,169.16,169.18,4200.0,134.8978,134.9137,134.8978,134.9137,4200.0
2014-06-10 13:55:00,169.18,169.24,169.16,169.22,108400.0,134.9137,134.9616,134.8978,134.9456,108400.0
2014-06-10 14:00:00,169.23,169.23,169.2,169.21,7300.0,134.9536,134.9536,134.9297,134.9377,7300.0
2014-06-10 14:05:00,169.2,169.21,169.19,169.21,5800.0,134.9297,134.9377,134.9217,134.9377,5800.0
2014-06-10 14:10:00,169.21,169.21,169.18,169.18,8700.0,134.9377,134.9377,134.9137,134.9137,8700.0
2014-06-10 14:15:00,169.19,169.2,169.15,169.2,27700.0,134.9217,134.9297,134.8898,134.9297,27700.0
2014-06-10 14:20:00,169.2,169.25,169.2,169.23,44200.0,134.9297,134.9696,134.9297,134.9536,44200.0
2014-06-10 14:25:00,169.2,169.23,169.2,169.22,9800.0,134.9297,134.9536,134.9297,134.9456,9800.0
2014-06-10 14:30:00,169.21,169.22,169.18,169.19,8200.0,134.9377,134.9456,134.9137,134.9217,8200.0
2014-06-10 14:35:00,169.18,169.18,169.16,169.17,7800.0,134.9137,134.9137,134.8978,134.9058,7800.0
2014-06-10 14:40:00,169.18,169.19,169.15,169.16,12900.0,134.9137,134.9217,134.8898,134.8978,12900.0
2014-06-10 14:45:00,169.15,169.17,169.15,169.16,24500.0,134.8898,134.9058,134.8898,134.8978,24500.0
2014-06-10 14:50:00,169.17,169.17,169.15,169.16,56700.0,134.9058,134.9058,134.8898,134.8978,56700.0
2014-06-10 14:55:00,169.18,169.19,169.16,169.18,9300.0,134.9137,134.9217,134.8978,134.9137,9300.0
2014-06-10 15:00:00,169.19,169.21,169.18,169.2,6900.0,134.9217,134.9377,134.9137,134.9297,6900.0
2014-06-10 15:05:00,169.2,169.24,169.2,169.21,10000.0,134.9297,134.9616,134.9297,134.9377,10000.0
2014-06-10 15:10:00,169.2,169.21,169.19,169.21,6600.0,134.9297,134.9377,134.9217,134.9377,6600.0
2014-06-10 15:15:00,169.2,169.26,169.18,169.26,12600.0,134.9297,134.9775,134.9137,134.9775,12600.0
2014-06-10 15:20:00,169.27,169.32,169.26,169.32,90600.0,134.9855,135.0254,134.9775,135.0254,90600.0
2014-06-10 15:25:00,169.31,169.31,169.25,169.28,16400.0,135.0174,135.0174,134.9696,134.9935,16400.0
2014-06-10 15:30:00,169.27,169.3,169.24,169.27,24100.0,134.9855,135.0094,134.9616,134.9855,24100.0
2014-06-10 15:35:00,169.26,169.28,169.22,169.25,15700.0,134.9775,134.9935,134.9456,134.9696,15700.0
2014-06-10 15:40:00,169.25,169.25,169.2,169.2,56500.0,134.9696,134.9696,134.9297,134.9297,56500.0
2014-06-10 15:45:00,169.2,169.23,169.2,169.22,30900.0,134.9297,134.9536,134.9297,134.9456,30900.0
2014-06-10 15:50:00,169.23,169.28,169.23,169.25,132100.0,134.9536,134.9935,134.9536,134.9696,132100.0
2014-06-10 15:55:00,169.25,169.36,169.2,169.36,132300.0,134.9696,135.0573,134.9297,135.0573,132300.0
2014-06-11 09:30:00,168.75,168.81,168.61,168.69,353600.0,134.5708,134.6187,134.4592,134.523,353600.0
2014-06-11 09:35:00,168.69,168.74,168.64,168.7,86800.0,134.523,134.5629,134.4831,134.531,86800.0
2014-06-11 09:40:00,168.7,168.75,168.51,168.71,78800.0,134.531,134.5708,134.3794,134.5389,78800.0
2014-06-11 09:45:00,168.7,168.7,168.62,168.66,42300.0,134.531,134.531,134.4672,134.4991,42300.0
2014-06-11 09:50:00,168.66,168.71,168.55,168.55,49500.0,134.4991,134.5389,134.4113,134.4113,49500.0
2014-06-11 09:55:00,168.56,168.61,168.53,168.61,25900.0,134.4193,134.4592,134.3954,134.4592,25900.0
2014-06-11 10:00:00,168.59,168.67,168.56,168.67,35300.0,134.4432,134.507,134.4193,134.507,35300.0
2014-06-11 10:05:00,168.67,168.72,168.67,168.67,16900.0,134.507,134.5469,134.507,134.507,16900.0
2014-06-11 10:10:00,168.67,168.7,168.59,168.61,23100.0,134.507,134.531,134.4432,134.4592,23100.0
2014-06-11 10:15:00,168.61,168.61,168.54,168.58,22000.0,134.4592,134.4592,134.4034,134.4353,22000.0
2014-06-11 10:20:00,168.6,168.61,168.55,168.55,26700.0,134.4512,134.4592,134.4113,134.4113,26700.0
2014-06-11 10:25:00,168.55,168.55,168.39,168.43,56300.0,134.4113,134.4113,134.2838,134.3157,56300.0
2014-06-11 10:30:00,168.42,168.43,168.33,168.37,45900.0,134.3077,134.3157,134.2359,134.2678,45900.0
2014-06-11 10:35:00,168.37,168.42,168.33,168.41,32400.0,134.2678,134.3077,134.2359,134.2997,32400.0
2014-06-11 10:40:00,168.39,168.53,168.38,168.45,18200.0,134.2838,134.3954,134.2758,134.3316,18200.0
2014-06-11 10:45:00,168.46,168.47,168.41,168.43,21300.0,134.3396,134.3475,134.2997,134.3157,21300.0
2014-06-11 10:50:00,168.4,168.41,168.32,168.37,42400.0,134.2917,134.2997,134.2279,134.2678,42400.0
2014-06-11 10:55:00,168.36,168.41,168.33,168.33,21300.0,134.2598,134.2997,134.2359,134.2359,21300.0
2014-06-11 11:00:00,168.35,168.44,168.35,168.4,25600.0,134.2519,134.3236,134.2519,134.2917,25600.0
2014-06-11 11:05:00,168.4,168.44,168.38,168.41,12400.0,134.2917,134.3236,134.2758,134.2997,12400.0
2014-06-11 11:10:00,168.42,168.47,168.38,168.38,29000.0,134.3077,134.3475,134.2758,134.2758,29000.0
2014-06-11 11:15:00,168.38,168.4,168.33,168.37,31200.0,134.2758,134.2917,134.2359,134.2678,31200.0
2014-06-11 11:20:00,168.37,168.41,168.35,168.38,22900.0,134.2678,134.2997,134.2519,134.2758,22900.0
2014-06-11 11:25:00,168.38,168.43,168.38,168.42,30600.0,134.2758,134.3157,134.2758,134.3077,30600.0
2014-06-11 11:30:00,168.42,168.47,168.39,168.39,19000.0,134.3077,134.3475,134.2838,134.2838,19000.0
2014-06-11 11:35:00,168.39,168.4,168.35,168.4,14800.0,134.2838,134.2917,134.2519,134.2917,14800.0
2014-06-11 11:40:00,168.38,168.38,168.33,168.36,20100.0,134.2758,134.2758,134.2359,134.2598,20100.0
2014-06-11 11:45:00,168.36,168.41,168.36,168.37,19100.0,134.2598,134.2997,134.2598,134.2678,19100.0
2014-06-11 11:50:00,168.36,168.42,168.35,168.42,14800.0,134.2598,134.3077,134.2519,134.3077,14800.0
2014-06-11 11:55:00,168.43,168.5,168.41,168.49,34100.0,134.3157,134.3715,134.2997,134.3635,34100.0
2014-06-11 12:00:00,168.49,168.5,168.45,168.49,25200.0,134.3635,134.3715,134.3316,134.3635,25200.0
2014-06-11 12:05:00,168.49,168.53,168.48,168.51,31000.0,134.3635,134.3954,134.3555,134.3794,31000.0
2014-06-11 12:10:00,168.52,168.54,168.49,168.5,10300.0,134.3874,134.4034,134.3635,134.3715,10300.0
2014-06-11 12:15:00,168.51,168.53,168.46,168.48,48600.0,134.3794,134.3954,134.3396,134.3555,48600.0
2014-06-11 12:20:00,168.48,168.49,168.44,168.45,49400.0,134.3555,134.3635,134.3236,134.3316,49400.0
2014-06-11 12:25:00,168.45,168.47,168.43,168.45,18100.0,134.3316,134.3475,134.3157,134.3316,18100.0
2014-06-11 12:30:00,168.45,168.46,168.44,168.44,28800.0,134.3316,134.3396,134.3236,134.3236,28800.0
2014-06-11 12:35:00,168.45,168.48,168.45,168.46,11100.0,134.3316,134.3555,134.3316,134.3396,11100.0
2014-06-11 12:40:00,168.46,168.47,168.45,168.45,16700.0,134.3396,134.3475,134.3316,134.3316,16700.0
2014-06-11 12:45:00,168.45,168.45,168.44,168.45,13300.0,134.3316,134.3316,134.3236,134.3316,13300.0
2014-06-11 12:50:00,168.46,168.47,168.45,168.45,6400.0,134.3396,134.3475,134.3316,134.3316,6400.0
2014-06-11 12:55:00,168.44,168.46,168.43,168.43,15200.0,134.3236,134.3396,134.3157,134.3157,15200.0
2014-06-11 13:00:00,168.43,168.44,168.3,168.32,57800.0,134.3157,134.3236,134.212,134.2279,57800.0
2014-06-11 13:05:00,168.32,168.35,168.29,168.34,33100.0,134.2279,134.2519,134.204,134.2439,33100.0
2014-06-11 13:10:00,168.33,168.34,168.3,168.3,18400.0,134.2359,134.2439,134.212,134.212,18400.0
2014-06-11 13:15:00,168.29,168.33,168.28,168.33,17200.0,134.204,134.2359,134.196,134.2359,17200.0
2014-06-11 13:20:00,168.33,168.34,168.32,168.33,7100.0,134.2359,134.2439,134.2279,134.2359,7100.0
2014-06-11 13:25:00,168.35,168.39,168.34,168.39,14700.0,134.2519,134.2838,134.2439,134.2838,14700.0
2014-06-11 13:30:00,168.39,168.41,168.38,168.4,9500.0,134.2838,134.2997,134.2758,134.2917,9500.0
2014-06-11 13:35:00,168.4,168.4,168.35,168.35,20000.0,134.2917,134.2917,134.2519,134.2519,20000.0
2014-06-11 13:40:00,168.34,168.34,168.32,168.33,8900.0,134.2439,134.2439,134.2279,134.2359,8900.0
2014-06-11 13:45:00,168.32,168.33,168.2,168.22,33600.0,134.2279,134.2359,134.1322,134.1482,33600.0
2014-06-11 13:50:00,168.21,168.25,168.19,168.25,23300.0,134.1402,134.1721,134.1243,134.1721,23300.0
2014-06-11 13:55:00,168.24,168.24,168.18,168.19,26500.0,134.1641,134.1641,134.1163,134.1243,26500.0
2014-06-11 14:00:00,168.19,168.25,168.17,168.19,36100.0,134.1243,134.1721,134.1083,134.1243,36100.0
2014-06-11 14:05:00,168.19,168.19,168.13,168.15,26000.0,134.1243,134.1243,134.0764,134.0924,26000.0
2014-06-11 14:10:00,168.14,168.19,168.1,168.11,63100.0,134.0844,134.1243,134.0525,134.0605,63100.0
2014-06-11 14:15:00,168.12,168.2,168.12,168.16,16700.0,134.0684,134.1322,134.0684,134.1003,16700.0
2014-06-11 14:20:00,168.16,168.18,168.09,168.11,22700.0,134.1003,134.1163,134.0445,134.0605,22700.0
2014-06-11 14:25:00,168.11,168.24,168.11,168.21,22400.0,134.0605,134.1641,134.0605,134.1402,22400.0
2014-06-11 14:30:00,168.21,168.25,168.19,168.19,22300.0,134.1402,134.1721,134.1243,134.1243,22300.0
2014-06-11 14:35:00,168.2,168.2,168.19,168.2,4000.0,134.1322,134.1322,134.1243,134.1322,4000.0
2014-06-11 14:40:00,168.2,168.21,168.17,168.19,7500.0,134.1322,134.1402,134.1083,134.1243,7500.0
2014-06-11 14:45:00,168.18,168.3,168.18,168.27,29100.0,134.1163,134.212,134.1163,134.1881,29100.0
2014-06-11 14:50:00,168.27,168.27,168.23,168.25,8200.0,134.1881,134.1881,134.1562,134.1721,8200.0
2014-06-11 14:55:00,168.25,168.26,168.2,168.24,15300.0,134.1721,134.1801,134.1322,134.1641,15300.0
2014-06-11 15:00:00,168.24,168.29,168.24,168.27,13300.0,134.1641,134.204,134.1641,134.1881,13300.0
2014-06-11 15:05:00,168.27,168.29,168.25,168.27,12500.0,134.1881,134.204,134.1721,134.1881,12500.0
2014-06-11 15:10:00,168.27,168.31,168.24,168.24,14700.0,134.1881,134.22,134.1641,134.1641,14700.0
2014-06-11 15:15:00,168.25,168.27,168.24,168.25,12000.0,134.1721,134.1881,134.1641,134.1721,12000.0
2014-06-11 15:20:00,168.25,168.28,168.24,168.26,13500.0,134.1721,134.196,134.1641,134.1801,13500.0
2014-06-11 15:25:00,168.27,168.37,168.26,168.37,29200.0,134.1881,134.2678,134.1801,134.2678,29200.0
2014-06-11 15:30:00,168.38,168.45,168.38,168.45,61500.0,134.2758,134.3316,134.2758,134.3316,61500.0
2014-06-11 15:35:00,168.44,168.47,168.42,168.46,16700.0,134.3236,134.3475,134.3077,134.3396,16700.0
2014-06-11 15:40:00,168.46,168.5,168.44,168.47,41700.0,134.3396,134.3715,134.3236,134.3475,41700.0
2014-06-11 15:45:00,168.46,168.46,168.4,168.43,111200.0,134.3396,134.3396,134.2917,134.3157,111200.0
2014-06-11 15:50:00,168.43,168.44,168.38,168.38,126500.0,134.3157,134.3236,134.2758,134.2758,126500.0
2014-06-11 15:55:00,168.38,168.38,168.26,168.35,231600.0,134.2758,134.2758,134.1801,134.2519,231600.0
2014-06-12 09:30:00,168.29,168.34,168.2,168.28,253400.0,134.204,134.2439,134.1322,134.196,253400.0
2014-06-12 09:35:00,168.31,168.33,168.09,168.12,80400.0,134.22,134.2359,134.0445,134.0684,80400.0
2014-06-12 09:40:00,168.11,168.15,168.02,168.12,369500.0,134.0605,134.0924,133.9887,134.0684,369500.0
2014-06-12 09:45:00,168.13,168.17,168.05,168.06,67500.0,134.0764,134.1083,134.0126,134.0206,67500.0
2014-06-12 09:50:00,168.05,168.11,168.03,168.04,53000.0,134.0126,134.0605,133.9967,134.0046,53000.0
2014-06-12 09:55:00,168.04,168.12,167.97,168.04,59500.0,134.0046,134.0684,133.9488,134.0046,59500.0
2014-06-12 10:00:00,168.04,168.2,168.04,168.13,59300.0,134.0046,134.1322,134.0046,134.0764,59300.0
2014-06-12 10:05:00,168.13,168.16,168.03,168.1,65000.0,134.0764,134.1003,133.9967,134.0525,65000.0
2014-06-12 10:10:00,168.11,168.12,168.02,168.07,15400.0,134.0605,134.0684,133.9887,134.0286,15400.0
2014-06-12 10:15:00,168.05,168.09,167.97,168.07,41300.0,134.0126,134.0445,133.9488,134.0286,41300.0
2014-06-12 10:20:00,168.07,168.1,168.04,168.06,10200.0,134.0286,134.0525,134.0046,134.0206,10200.0
2014-06-12 10:25:00,168.05,168.05,167.82,167.83,70300.0,134.0126,134.0126,133.8292,133.8372,70300.0
2014-06-12 10:30:00,167.83,167.91,167.83,167.88,16300.0,133.8372,133.901,133.8372,133.877,16300.0
2014-06-12 10:35:00,167.91,167.91,167.79,167.81,44200.0,133.901,133.901,133.8053,133.8212,44200.0
2014-06-12 10:40:00,167.81,167.81,167.71,167.75,55700.0,133.8212,133.8212,133.7415,133.7734,55700.0
2014-06-12 10:45:00,167.75,167.75,167.68,167.7,33700.0,133.7734,133.7734,133.7176,133.7335,33700.0
2014-06-12 10:50:00,167.71,167.8,167.71,167.78,21900.0,133.7415,133.8133,133.7415,133.7973,21900.0
2014-06-12 10:55:00,167.77,167.79,167.73,167.73,14700.0,133.7893,133.8053,133.7574,133.7574,14700.0
2014-06-12 11:00:00,167.73,167.83,167.67,167.81,44100.0,133.7574,133.8372,133.7096,133.8212,44100.0
2014-06-12 11:05:00,167.8,167.84,167.77,167.84,15000.0,133.8133,133.8452,133.7893,133.8452,15000.0
2014-06-12 11:10:00,167.85,167.94,167.84,167.93,14000.0,133.8531,133.9249,133.8452,133.9169,14000.0
2014-06-12 11:15:00,167.92,167.94,167.9,167.91,32300.0,133.9089,133.9249,133.893,133.901,32300.0
2014-06-12 11:20:00,167.91,167.91,167.86,167.89,10400.0,133.901,133.901,133.8611,133.885,10400.0
2014-06-12 11:25:00,167.89,168.01,167.88,167.98,23400.0,133.885,133.9807,133.877,133.9568,23400.0
2014-06-12 11:30:00,167.98,167.99,167.94,167.96,17900.0,133.9568,133.9648,133.9249,133.9408,17900.0
2014-06-12 11:35:00,167.94,167.95,167.93,167.93,13600.0,133.9249,133.9329,133.9169,133.9169,13600.0
2014-06-12 11:40:00,167.93,167.97,167.92,167.94,8100.0,133.9169,133.9488,133.9089,133.9249,8100.0
2014-06-12 11:45:00,167.93,167.94,167.89,167.89,12900.0,133.9169,133.9249,133.885,133.885,12900.0
2014-06-12 11:50:00,167.89,167.9,167.81,167.83,26300.0,133.885,133.893,133.8212,133.8372,26300.0
2014-06-12 11:55:00,167.82,167.83,167.79,167.79,16400.0,133.8292,133.8372,133.8053,133.8053,16400.0
2014-06-12 12:00:00,167.79,167.81,167.72,167.77,27400.0,133.8053,133.8212,133.7495,133.7893,27400.0
2014-06-12 12:05:00,167.75,167.83,167.74,167.83,25200.0,133.7734,133.8372,133.7654,133.8372,25200.0
2014-06-12 12:10:00,167.82,167.84,167.81,167.84,3600.0,133.8292,133.8452,133.8212,133.8452,3600.0
2014-06-12 12:15:00,167.83,167.83,167.79,167.79,8200.0,133.8372,133.8372,133.8053,133.8053,8200.0
2014-06-12 12:20:00,167.8,167.86,167.79,167.85,15000.0,133.8133,133.8611,133.8053,133.8531,15000.0
2014-06-12 12:25:00,167.85,167.9,167.85,167.87,11000.0,133.8531,133.893,133.8531,133.8691,11000.0
2014-06-12 12:30:00,167.87,167.87,167.86,167.86,2600.0,133.8691,133.8691,133.8611,133.8611,2600.0
2014-06-12 12:35:00,167.85,167.89,167.85,167.86,7600.0,133.8531,133.885,133.8531,133.8611,7600.0
2014-06-12 12:40:00,167.86,167.86,167.76,167.76,20400.0,133.8611,133.8611,133.7814,133.7814,20400.0
2014-06-12 12:45:00,167.75,167.76,167.73,167.75,7800.0,133.7734,133.7814,133.7574,133.7734,7800.0
2014-06-12 12:50:00,167.74,167.74,167.62,167.64,54000.0,133.7654,133.7654,133.6697,133.6857,54000.0
2014-06-12 12:55:00,167.63,167.74,167.6,167.71,68500.0,133.6777,133.7654,133.6538,133.7415,68500.0
2014-06-12 13:00:00,167.7,167.75,167.64,167.69,47500.0,133.7335,133.7734,133.6857,133.7255,47500.0
2014-06-12 13:05:00,167.67,167.69,167.61,167.69,15600.0,133.7096,133.7255,133.6617,133.7255,15600.0
2014-06-12 13:10:00,167.67,167.71,167.61,167.64,20700.0,133.7096,133.7415,133.6617,133.6857,20700.0
2014-06-12 13:15:00,167.64,167.69,167.6,167.61,47400.0,133.6857,133.7255,133.6538,133.6617,47400.0
2014-06-12 13:20:00,167.6,167.64,167.58,167.61,31900.0,133.6538,133.6857,133.6378,133.6617,31900.0
2014-06-12 13:25:00,167.63,167.64,167.56,167.57,29700.0,133.6777,133.6857,133.6219,133.6298,29700.0
2014-06-12 13:30:00,167.58,167.58,167.48,167.51,66500.0,133.6378,133.6378,133.5581,133.582,66500.0
2014-06-12 13:35:00,167.51,167.51,167.44,167.47,58100.0,133.582,133.582,133.5262,133.5501,58100.0
2014-06-12 13:40:00,167.47,167.55,167.45,167.5,37100.0,133.5501,133.6139,133.5341,133.574,37100.0
2014-06-12 13:45:00,167.5,167.5,167.37,167.39,90300.0,133.574,133.574,133.4703,133.4863,90300.0
2014-06-12 13:50:00,167.39,167.4,167.29,167.29,78000.0,133.4863,133.4943,133.4066,133.4066,78000.0
2014-06-12 13:55:00,167.29,167.33,167.25,167.32,100100.0,133.4066,133.4384,133.3747,133.4305,100100.0
2014-06-12 14:00:00,167.3,167.37,167.27,167.37,51700.0,133.4145,133.4703,133.3906,133.4703,51700.0
2014-06-12 14:05:00,167.37,167.37,167.27,167.28,51900.0,133.4703,133.4703,133.3906,133.3986,51900.0
2014-06-12 14:10:00,167.27,167.33,167.26,167.33,30500.0,133.3906,133.4384,133.3826,133.4384,30500.0
2014-06-12 14:15:00,167.33,167.4,167.33,167.37,30700.0,133.4384,133.4943,133.4384,133.4703,30700.0
2014-06-12 14:20:00,167.37,167.37,167.26,167.27,17600.0,133.4703,133.4703,133.3826,133.3906,17600.0
2014-06-12 14:25:00,167.27,167.32,167.26,167.31,19900.0,133.3906,133.4305,133.3826,133.4225,19900.0
2014-06-12 14:30:00,167.31,167.31,167.2,167.26,48300.0,133.4225,133.4225,133.3348,133.3826,48300.0
2014-06-12 14:35:00,167.26,167.28,167.19,167.23,27000.0,133.3826,133.3986,133.3268,133.3587,27000.0
2014-06-12 14:40:00,167.23,167.3,167.23,167.3,27500.0,133.3587,133.4145,133.3587,133.4145,27500.0
2014-06-12 14:45:00,167.3,167.3,167.27,167.29,15100.0,133.4145,133.4145,133.3906,133.4066,15100.0
2014-06-12 14:50:00,167.28,167.28,167.19,167.24,35000.0,133.3986,133.3986,133.3268,133.3667,35000.0
2014-06-12 14:55:00,167.25,167.26,167.17,167.21,12300.0,133.3747,133.3826,133.3109,133.3428,12300.0
2014-06-12 15:00:00,167.18,167.22,167.14,167.18,38100.0,133.3188,133.3507,133.2869,133.3188,38100.0
2014-06-12 15:05:00,167.17,167.18,167.11,167.13,35400.0,133.3109,133.3188,133.263,133.279,35400.0
2014-06-12 15:10:00,167.11,167.19,167.05,167.16,68600.0,133.263,133.3268,133.2152,133.3029,68600.0
2014-06-12 15:15:00,167.15,167.24,167.15,167.23,30100.0,133.2949,133.3667,133.2949,133.3587,30100.0
2014-06-12 15:20:00,167.23,167.33,167.2,167.26,34700.0,133.3587,133.4384,133.3348,133.3826,34700.0
2014-06-12 15:25:00,167.24,167.26,167.1,167.14,22200.0,133.3667,133.3826,133.255,133.2869,22200.0
2014-06-12 15:30:00,167.14,167.18,167.1,167.16,46300.0,133.2869,133.3188,133.255,133.3029,46300.0
2014-06-12 15:35:00,167.17,167.18,166.98,166.99,85700.0,133.3109,133.3188,133.1593,133.1673,85700.0
2014-06-12 15:40:00,166.99,167.16,166.99,167.15,153500.0,133.1673,133.3029,133.1673,133.2949,153500.0
2014-06-12 15:45:00,167.16,167.29,167.16,167.21,135600.0,133.3029,133.4066,133.3029,133.3428,135600.0
2014-06-12 15:50:00,167.21,167.36,167.2,167.34,101600.0,133.3428,133.4624,133.3348,133.4464,101600.0
2014-06-12 15:55:00,167.34,167.39,167.26,167.28,200500.0,133.4464,133.4863,133.3826,133.3986,200500.0
2014-06-13 09:30:00,167.54,167.56,167.37,167.41,133600.0,133.6059,133.6219,133.4703,133.5022,133600.0
2014-06-13 09:35:00,167.41,167.54,167.31,167.33,78600.0,133.5022,133.6059,133.4225,133.4384,78600.0
2014-06-13 09:40:00,167.34,167.36,167.2,167.31,57200.0,133.4464,133.4624,133.3348,133.4225,57200.0
2014-06-13 09:45:00,167.3,167.37,167.2,167.24,40500.0,133.4145,133.4703,133.3348,133.3667,40500.0
2014-06-13 09:50:00,167.24,167.37,167.24,167.36,47000.0,133.3667,133.4703,133.3667,133.4624,47000.0
2014-06-13 09:55:00,167.32,167.37,167.19,167.34,54000.0,133.4305,133.4703,133.3268,133.4464,54000.0
2014-06-13 10:00:00,167.33,167.35,167.18,167.18,63200.0,133.4384,133.4544,133.3188,133.3188,63200.0
2014-06-13 10:05:00,167.18,167.23,167.13,167.15,31500.0,133.3188,133.3587,133.279,133.2949,31500.0
2014-06-13 10:10:00,167.19,167.28,167.14,167.26,30500.0,133.3268,133.3986,133.2869,133.3826,30500.0
2014-06-13 10:15:00,167.23,167.5,167.22,167.48,58300.0,133.3587,133.574,133.3507,133.5581,58300.0
2014-06-13 10:20:00,167.49,167.59,167.48,167.54,54500.0,133.566,133.6458,133.5581,133.6059,54500.0
2014-06-13 10:25:00,167.55,167.65,167.53,167.59,47100.0,133.6139,133.6936,133.5979,133.6458,47100.0
2014-06-13 10:30:00,167.59,167.83,167.58,167.83,56100.0,133.6458,133.8372,133.6378,133.8372,56100.0
2014-06-13 10:35:00,167.83,167.83,167.76,167.77,28400.0,133.8372,133.8372,133.7814,133.7893,28400.0
2014-06-13 10:40:00,167.78,167.79,167.75,167.75,21000.0,133.7973,133.8053,133.7734,133.7734,21000.0
2014-06-13 10:45:00,167.77,167.77,167.58,167.58,17600.0,133.7893,133.7893,133.6378,133.6378,17600.0
2014-06-13 10:50:00,167.58,167.64,167.58,167.63,12300.0,133.6378,133.6857,133.6378,133.6777,12300.0
2014-06-13 10:55:00,167.64,167.68,167.63,167.68,24300.0,133.6857,133.7176,133.6777,133.7176,24300.0
2014-06-13 11:00:00,167.69,167.75,167.67,167.75,22300.0,133.7255,133.7734,133.7096,133.7734,22300.0
2014-06-13 11:05:00,167.75,167.82,167.75,167.79,32500.0,133.7734,133.8292,133.7734,133.8053,32500.0
2014-06-13 11:10:00,167.8,167.82,167.73,167.73,14900.0,133.8133,133.8292,133.7574,133.7574,14900.0
2014-06-13 11:15:00,167.72,167.75,167.72,167.73,13600.0,133.7495,133.7734,133.7495,133.7574,13600.0
2014-06-13 11:20:00,167.72,167.75,167.71,167.71,7500.0,133.7495,133.7734,133.7415,133.7415,7500.0
2014-06-13 11:25:00,167.7,167.7,167.65,167.66,36000.0,133.7335,133.7335,133.6936,133.7016,36000.0
2014-06-13 11:30:00,167.67,167.7,167.56,167.56,20000.0,133.7096,133.7335,133.6219,133.6219,20000.0
2014-06-13 11:35:00,167.56,167.6,167.53,167.56,19000.0,133.6219,133.6538,133.5979,133.6219,19000.0
2014-06-13 11:40:00,167.55,167.57,167.52,167.55,12800.0,133.6139,133.6298,133.59,133.6139,12800.0
2014-06-13 11:45:00,167.56,167.57,167.51,167.53,22700.0,133.6219,133.6298,133.582,133.5979,22700.0
2014-06-13 11:50:00,167.55,167.62,167.55,167.6,43300.0,133.6139,133.6697,133.6139,133.6538,43300.0
2014-06-13 11:55:00,167.6,167.63,167.59,167.6,14100.0,133.6538,133.6777,133.6458,133.6538,14100.0
2014-06-13 12:00:00,167.61,167.64,167.58,167.62,26800.0,133.6617,133.6857,133.6378,133.6697,26800.0
2014-06-13 12:05:00,167.65,167.67,167.63,167.63,37000.0,133.6936,133.7096,133.6777,133.6777,37000.0
2014-06-13 12:10:00,167.62,167.64,167.61,167.62,11600.0,133.6697,133.6857,133.6617,133.6697,11600.0
2014-06-13 12:15:00,167.61,167.66,167.6,167.66,18600.0,133.6617,133.7016,133.6538,133.7016,18600.0
2014-06-13 12:20:00,167.66,167.72,167.66,167.68,16600.0,133.7016,133.7495,133.7016,133.7176,16600.0
2014-06-13 12:25:00,167.7,167.71,167.63,167.63,30500.0,133.7335,133.7415,133.6777,133.6777,30500.0
2014-06-13 12:30:00,167.64,167.64,167.61,167.61,9400.0,133.6857,133.6857,133.6617,133.6617,9400.0
2014-06-13 12:35:00,167.59,167.61,167.52,167.52,17800.0,133.6458,133.6617,133.59,133.59,17800.0
2014-06-13 12:40:00,167.52,167.55,167.49,167.49,21800.0,133.59,133.6139,133.566,133.566,21800.0
2014-06-13 12:45:00,167.49,167.54,167.49,167.49,13500.0,133.566,133.6059,133.566,133.566,13500.0
2014-06-13 12:50:00,167.48,167.52,167.48,167.51,10300.0,133.5581,133.59,133.5581,133.582,10300.0
2014-06-13 12:55:00,167.51,167.51,167.48,167.48,19600.0,133.582,133.582,133.5581,133.5581,19600.0
2014-06-13 13:00:00,167.47,167.58,167.47,167.56,36400.0,133.5501,133.6378,133.5501,133.6219,36400.0
2014-06-13 13:05:00,167.56,167.57,167.47,167.48,26500.0,133.6219,133.6298,133.5501,133.5581,26500.0
2014-06-13 13:10:00,167.48,167.49,167.38,167.43,54200.0,133.5581,133.566,133.4783,133.5182,54200.0
2014-06-13 13:15:00,167.43,167.44,167.38,167.44,29900.0,133.5182,133.5262,133.4783,133.5262,29900.0
2014-06-13 13:20:00,167.44,167.45,167.42,167.43,11700.0,133.5262,133.5341,133.5102,133.5182,11700.0
2014-06-13 13:25:00,167.41,167.47,167.41,167.47,9800.0,133.5022,133.5501,133.5022,133.5501,9800.0
2014-06-13 13:30:00,167.47,167.49,167.4,167.41,22800.0,133.5501,133.566,133.4943,133.5022,22800.0
2014-06-13 13:35:00,167.4,167.41,167.39,167.41,7200.0,133.4943,133.5022,133.4863,133.5022,7200.0
2014-06-13 13:40:00,167.41,167.48,167.4,167.48,7900.0,133.5022,133.5581,133.4943,133.5581,7900.0
2014-06-13 13:45:00,167.48,167.5,167.45,167.48,14300.0,133.5581,133.574,133.5341,133.5581,14300.0
2014-06-13 13:50:00,167.48,167.58,167.48,167.56,17500.0,133.5581,133.6378,133.5581,133.6219,17500.0
2014-06-13 13:55:00,167.56,167.57,167.52,167.56,5800.0,133.6219,133.6298,133.59,133.6219,5800.0
2014-06-13 14:00:00,167.56,167.57,167.53,167.53,11700.0,133.6219,133.6298,133.5979,133.5979,11700.0
2014-06-13 14:05:00,167.55,167.55,167.5,167.53,15900.0,133.6139,133.6139,133.574,133.5979,15900.0
2014-06-13 14:10:00,167.54,167.54,167.53,167.54,2400.0,133.6059,133.6059,133.5979,133.6059,2400.0
2014-06-13 14:15:00,167.54,167.66,167.54,167.65,37500.0,133.6059,133.7016,133.6059,133.6936,37500.0
2014-06-13 14:20:00,167.66,167.66,167.61,167.61,5400.0,133.7016,133.7016,133.6617,133.6617,5400.0
2014-06-13 14:25:00,167.61,167.61,167.57,167.59,11300.0,133.6617,133.6617,133.6298,133.6458,11300.0
2014-06-13 14:30:00,167.59,167.61,167.55,167.55,9400.0,133.6458,133.6617,133.6139,133.6139,9400.0
2014-06-13 14:35:00,167.55,167.57,167.53,167.55,10500.0,133.6139,133.6298,133.5979,133.6139,10500.0
2014-06-13 14:40:00,167.55,167.59,167.55,167.57,18300.0,133.6139,133.6458,133.6139,133.6298,18300.0
2014-06-13 14:45:00,167.58,167.61,167.58,167.6,7800.0,133.6378,133.6617,133.6378,133.6538,7800.0
2014-06-13 14:50:00,167.59,167.6,167.57,167.59,19000.0,133.6458,133.6538,133.6298,133.6458,19000.0
2014-06-13 14:55:00,167.6,167.61,167.57,167.59,16300.0,133.6538,133.6617,133.6298,133.6458,16300.0
2014-06-13 15:00:00,167.61,167.67,167.6,167.63,36500.0,133.6617,133.7096,133.6538,133.6777,36500.0
2014-06-13 15:05:00,167.63,167.8,167.62,167.8,63100.0,133.6777,133.8133,133.6697,133.8133,63100.0
2014-06-13 15:10:00,167.81,167.81,167.72,167.73,9600.0,133.8212,133.8212,133.7495,133.7574,9600.0
2014-06-13 15:15:00,167.73,167.73,167.6,167.63,40100.0,133.7574,133.7574,133.6538,133.6777,40100.0
2014-06-13 15:20:00,167.63,167.63,167.47,167.48,38600.0,133.6777,133.6777,133.5501,133.5581,38600.0
2014-06-13 15:25:00,167.49,167.5,167.41,167.43,31800.0,133.566,133.574,133.5022,133.5182,31800.0
2014-06-13 15:30:00,167.43,167.43,167.33,167.36,35200.0,133.5182,133.5182,133.4384,133.4624,35200.0
2014-06-13 15:35:00,167.37,167.52,167.37,167.51,57800.0,133.4703,133.59,133.4703,133.582,57800.0
2014-06-13 15:40:00,167.5,167.53,167.38,167.39,64100.0,133.574,133.5979,133.4783,133.4863,64100.0
2014-06-13 15:45:00,167.38,167.46,167.33,167.46,40500.0,133.4783,133.5421,133.4384,133.5421,40500.0
2014-06-13 15:50:00,167.45,167.56,167.45,167.52,57500.0,133.5341,133.6219,133.5341,133.59,57500.0
2014-06-13 15:55:00,167.51,167.67,167.49,167.64,219600.0,133.582,133.7096,133.566,133.6857,219600.0
2014-06-16 09:30:00,167.39,167.43,167.15,167.22,172100.0,133.4863,133.5182,133.2949,133.3507,172100.0
2014-06-16 09:35:00,167.2,167.53,167.2,167.53,107700.0,133.3348,133.5979,133.3348,133.5979,107700.0
2014-06-16 09:40:00,167.54,167.59,167.5,167.55,68200.0,133.6059,133.6458,133.574,133.6139,68200.0
2014-06-16 09:45:00,167.55,167.6,167.52,167.59,43700.0,133.6139,133.6538,133.59,133.6458,43700.0
2014-06-16 09:50:00,167.6,167.61,167.54,167.57,39400.0,133.6538,133.6617,133.6059,133.6298,39400.0
2014-06-16 09:55:00,167.57,167.61,167.51,167.53,47400.0,133.6298,133.6617,133.582,133.5979,47400.0
2014-06-16 10:00:00,167.53,167.74,167.48,167.73,89200.0,133.5979,133.7654,133.5581,133.7574,89200.0
2014-06-16 10:05:00,167.73,167.8,167.7,167.73,51900.0,133.7574,133.8133,133.7335,133.7574,51900.0
2014-06-16 10:10:00,167.74,167.88,167.73,167.8,53400.0,133.7654,133.877,133.7574,133.8133,53400.0
2014-06-16 10:15:00,167.82,167.87,167.79,167.84,46600.0,133.8292,133.8691,133.8053,133.8452,46600.0
2014-06-16 10:20:00,167.85,167.9,167.83,167.87,80500.0,133.8531,133.893,133.8372,133.8691,80500.0
2014-06-16 10:25:00,167.86,167.92,167.82,167.83,64500.0,133.8611,133.9089,133.8292,133.8372,64500.0
2014-06-16 10:30:00,167.83,167.91,167.79,167.82,42300.0,133.8372,133.901,133.8053,133.8292,42300.0
2014-06-16 10:35:00,167.83,167.83,167.75,167.75,18200.0,133.8372,133.8372,133.7734,133.7734,18200.0
2014-06-16 10:40:00,167.77,167.81,167.76,167.81,24500.0,133.7893,133.8212,133.7814,133.8212,24500.0
2014-06-16 10:45:00,167.8,167.84,167.79,167.79,13500.0,133.8133,133.8452,133.8053,133.8053,13500.0
2014-06-16 10:50:00,167.77,167.81,167.75,167.78,21100.0,133.7893,133.8212,133.7734,133.7973,21100.0
2014-06-16 10:55:00,167.78,167.84,167.76,167.8,16300.0,133.7973,133.8452,133.7814,133.8133,16300.0
2014-06-16 11:00:00,167.8,167.84,167.76,167.76,29000.0,133.8133,133.8452,133.7814,133.7814,29000.0
2014-06-16 11:05:00,167.75,167.75,167.49,167.54,43300.0,133.7734,133.7734,133.566,133.6059,43300.0
2014-06-16 11:10:00,167.51,167.56,167.49,167.54,26200.0,133.582,133.6219,133.566,133.6059,26200.0
2014-06-16 11:15:00,167.52,167.53,167.4,167.42,35700.0,133.59,133.5979,133.4943,133.5102,35700.0
2014-06-16 11:20:00,167.41,167.49,167.36,167.49,81400.0,133.5022,133.566,133.4624,133.566,81400.0
2014-06-16 11:25:00,167.49,167.5,167.38,167.4,30800.0,133.566,133.574,133.4783,133.4943,30800.0
2014-06-16 11:30:00,167.37,167.37,167.2,167.2,48200.0,133.4703,133.4703,133.3348,133.3348,48200.0
2014-06-16 11:35:00,167.21,167.24,167.18,167.21,42300.0,133.3428,133.3667,133.3188,133.3428,42300.0
2014-06-16 11:40:00,167.2,167.31,167.18,167.26,38200.0,133.3348,133.4225,133.3188,133.3826,38200.0
2014-06-16 11:45:00,167.27,167.31,167.26,167.27,12400.0,133.3906,133.4225,133.3826,133.3906,12400.0
2014-06-16 11:50:00,167.25,167.28,167.21,167.24,14700.0,133.3747,133.3986,133.3428,133.3667,14700.0
2014-06-16 11:55:00,167.27,167.28,167.26,167.28,6800.0,133.3906,133.3986,133.3826,133.3986,6800.0
2014-06-16 12:00:00,167.28,167.28,167.24,167.26,13500.0,133.3986,133.3986,133.3667,133.3826,13500.0
2014-06-16 12:05:00,167.28,167.36,167.26,167.36,9200.0,133.3986,133.4624,133.3826,133.4624,9200.0
2014-06-16 12:10:00,167.37,167.49,167.37,167.47,29300.0,133.4703,133.566,133.4703,133.5501,29300.0
2014-06-16 12:15:00,167.48,167.54,167.46,167.48,9600.0,133.5581,133.6059,133.5421,133.5581,9600.0
2014-06-16 12:20:00,167.49,167.59,167.49,167.58,17600.0,133.566,133.6458,133.566,133.6378,17600.0
2014-06-16 12:25:00,167.6,167.6,167.59,167.6,12800.0,133.6538,133.6538,133.6458,133.6538,12800.0
2014-06-16 12:30:00,167.6,167.6,167.51,167.53,19200.0,133.6538,133.6538,133.582,133.5979,19200.0
2014-06-16 12:35:00,167.52,167.52,167.49,167.5,6300.0,133.59,133.59,133.566,133.574,6300.0
2014-06-16 12:40:00,167.49,167.52,167.49,167.51,9000.0,133.566,133.59,133.566,133.582,9000.0
2014-06-16 12:45:00,167.5,167.5,167.44,167.48,5400.0,133.574,133.574,133.5262,133.5581,5400.0
2014-06-16 12:50:00,167.49,167.57,167.49,167.55,7200.0,133.566,133.6298,133.566,133.6139,7200.0
2014-06-16 12:55:00,167.54,167.58,167.54,167.56,5600.0,133.6059,133.6378,133.6059,133.6219,5600.0
2014-06-16 13:00:00,167.55,167.67,167.54,167.67,17600.0,133.6139,133.7096,133.6059,133.7096,17600.0
2014-06-16 13:05:00,167.66,167.82,167.66,167.81,37900.0,133.7016,133.8292,133.7016,133.8212,37900.0
2014-06-16 13:10:00,167.81,167.81,167.77,167.8,18500.0,133.8212,133.8212,133.7893,133.8133,18500.0
2014-06-16 13:15:00,167.79,167.82,167.78,167.81,21900.0,133.8053,133.8292,133.7973,133.8212,21900.0
2014-06-16 13:20:00,167.8,167.83,167.78,167.81,23100.0,133.8133,133.8372,133.7973,133.8212,23100.0
2014-06-16 13:25:00,167.83,167.88,167.83,167.86,20900.0,133.8372,133.877,133.8372,133.8611,20900.0
2014-06-16 13:30:00,167.86,167.92,167.86,167.9,48500.0,133.8611,133.9089,133.8611,133.893,48500.0
2014-06-16 13:35:00,167.91,167.97,167.91,167.91,34800.0,133.901,133.9488,133.901,133.901,34800.0
2014-06-16 13:40:00,167.92,167.92,167.86,167.86,14200.0,133.9089,133.9089,133.8611,133.8611,14200.0
2014-06-16 13:45:00,167.85,167.86,167.83,167.84,6100.0,133.8531,133.8611,133.8372,133.8452,6100.0
2014-06-16 13:50:00,167.83,167.84,167.74,167.74,14400.0,133.8372,133.8452,133.7654,133.7654,14400.0
2014-06-16 13:55:00,167.73,167.75,167.7,167.75,9900.0,133.7574,133.7734,133.7335,133.7734,9900.0
2014-06-16 14:00:00,167.76,167.81,167.74,167.8,9600.0,133.7814,133.8212,133.7654,133.8133,9600.0
2014-06-16 14:05:00,167.78,167.78,167.75,167.75,9600.0,133.7973,133.7973,133.7734,133.7734,9600.0
2014-06-16 14:10:00,167.76,167.78,167.73,167.76,6600.0,133.7814,133.7973,133.7574,133.7814,6600.0
2014-06-16 14:15:00,167.75,167.75,167.7,167.71,12800.0,133.7734,133.7734,133.7335,133.7415,12800.0
2014-06-16 14:20:00,167.71,167.83,167.71,167.79,21300.0,133.7415,133.8372,133.7415,133.8053,21300.0
2014-06-16 14:25:00,167.8,167.82,167.78,167.81,34400.0,133.8133,133.8292,133.7973,133.8212,34400.0
2014-06-16 14:30:00,167.81,167.83,167.78,167.78,15700.0,133.8212,133.8372,133.7973,133.7973,15700.0
2014-06-16 14:35:00,167.78,167.84,167.78,167.8,21000.0,133.7973,133.8452,133.7973,133.8133,21000.0
2014-06-16 14:40:00,167.8,167.8,167.75,167.77,16300.0,133.8133,133.8133,133.7734,133.7893,16300.0
2014-06-16 14:45:00,167.78,167.84,167.77,167.83,6800.0,133.7973,133.8452,133.7893,133.8372,6800.0
2014-06-16 14:50:00,167.81,167.81,167.77,167.77,7600.0,133.8212,133.8212,133.7893,133.7893,7600.0
2014-06-16 14:55:00,167.76,167.76,167.68,167.69,51100.0,133.7814,133.7814,133.7176,133.7255,51100.0
2014-06-16 15:00:00,167.7,167.7,167.57,167.59,41500.0,133.7335,133.7335,133.6298,133.6458,41500.0
2014-06-16 15:05:00,167.59,167.65,167.59,167.63,10400.0,133.6458,133.6936,133.6458,133.6777,10400.0
2014-06-16 15:10:00,167.64,167.66,167.54,167.55,15600.0,133.6857,133.7016,133.6059,133.6139,15600.0
2014-06-16 15:15:00,167.55,167.56,167.49,167.56,16900.0,133.6139,133.6219,133.566,133.6219,16900.0
2014-06-16 15:20:00,167.56,167.64,167.54,167.56,18500.0,133.6219,133.6857,133.6059,133.6219,18500.0
2014-06-16 15:25:00,167.55,167.61,167.55,167.58,13900.0,133.6139,133.6617,133.6139,133.6378,13900.0
2014-06-16 15:30:00,167.59,167.63,167.56,167.59,11100.0,133.6458,133.6777,133.6219,133.6458,11100.0
2014-06-16 15:35:00,167.6,167.71,167.59,167.71,60000.0,133.6538,133.7415,133.6458,133.7415,60000.0
2014-06-16 15:40:00,167.71,167.72,167.67,167.71,61300.0,133.7415,133.7495,133.7096,133.7415,61300.0
2014-06-16 15:45:00,167.71,167.76,167.67,167.68,48600.0,133.7415,133.7814,133.7096,133.7176,48600.0
2014-06-16 15:50:00,167.68,167.77,167.67,167.76,37100.0,133.7176,133.7893,133.7096,133.7814,37100.0
2014-06-16 15:55:00,167.77,167.79,167.69,167.74,119800.0,133.7893,133.8053,133.7255,133.7654,119800.0
2014-06-17 09:30:00,167.43,167.5,167.24,167.46,257600.0,133.5182,133.574,133.3667,133.5421,257600.0
2014-06-17 09:35:00,167.47,167.5,167.32,167.36,91100.0,133.5501,133.574,133.4305,133.4624,91100.0
2014-06-17 09:40:00,167.36,167.49,167.34,167.46,75200.0,133.4624,133.566,133.4464,133.5421,75200.0
2014-06-17 09:45:00,167.47,167.66,167.43,167.59,75700.0,133.5501,133.7016,133.5182,133.6458,75700.0
2014-06-17 09:50:00,167.61,167.68,167.56,167.68,32600.0,133.6617,133.7176,133.6219,133.7176,32600.0
2014-06-17 09:55:00,167.68,167.79,167.68,167.71,33400.0,133.7176,133.8053,133.7176,133.7415,33400.0
2014-06-17 10:00:00,167.72,167.78,167.7,167.78,48000.0,133.7495,133.7973,133.7335,133.7973,48000.0
2014-06-17 10:05:00,167.8,168.04,167.76,168.03,45400.0,133.8133,134.0046,133.7814,133.9967,45400.0
2014-06-17 10:10:00,168.03,168.08,167.94,167.94,42100.0,133.9967,134.0365,133.9249,133.9249,42100.0
2014-06-17 10:15:00,167.95,167.97,167.91,167.97,31000.0,133.9329,133.9488,133.901,133.9488,31000.0
2014-06-17 10:20:00,167.98,168.02,167.95,167.98,23900.0,133.9568,133.9887,133.9329,133.9568,23900.0
2014-06-17 10:25:00,167.97,167.97,167.93,167.96,6100.0,133.9488,133.9488,133.9169,133.9408,6100.0
2014-06-17 10:30:00,167.96,167.96,167.78,167.82,46800.0,133.9408,133.9408,133.7973,133.8292,46800.0
2014-06-17 10:35:00,167.81,167.89,167.81,167.89,22300.0,133.8212,133.885,133.8212,133.885,22300.0
2014-06-17 10:40:00,167.89,167.9,167.79,167.83,22800.0,133.885,133.893,133.8053,133.8372,22800.0
2014-06-17 10:45:00,167.82,167.82,167.6,167.63,28000.0,133.8292,133.8292,133.6538,133.6777,28000.0
2014-06-17 10:50:00,167.62,167.64,167.52,167.61,43500.0,133.6697,133.6857,133.59,133.6617,43500.0
2014-06-17 10:55:00,167.59,167.66,167.57,167.64,23500.0,133.6458,133.7016,133.6298,133.6857,23500.0
2014-06-17 11:00:00,167.64,167.72,167.62,167.66,20300.0,133.6857,133.7495,133.6697,133.7016,20300.0
2014-06-17 11:05:00,167.65,167.68,167.51,167.54,29300.0,133.6936,133.7176,133.582,133.6059,29300.0
2014-06-17 11:10:00,167.53,167.6,167.5,167.56,18800.0,133.5979,133.6538,133.574,133.6219,18800.0
2014-06-17 11:15:00,167.55,167.69,167.54,167.67,40400.0,133.6139,133.7255,133.6059,133.7096,40400.0
2014-06-17 11:20:00,167.67,167.7,167.65,167.67,29100.0,133.7096,133.7335,133.6936,133.7096,29100.0
2014-06-17 11:25:00,167.67,167.7,167.62,167.67,15600.0,133.7096,133.7335,133.6697,133.7096,15600.0
2014-06-17 11:30:00,167.68,167.71,167.67,167.7,10300.0,133.7176,133.7415,133.7096,133.7335,10300.0
2014-06-17 11:35:00,167.72,167.8,167.72,167.8,38500.0,133.7495,133.8133,133.7495,133.8133,38500.0
2014-06-17 11:40:00,167.81,167.82,167.72,167.76,20200.0,133.8212,133.8292,133.7495,133.7814,20200.0
2014-06-17 11:45:00,167.79,167.82,167.79,167.82,9200.0,133.8053,133.8292,133.8053,133.8292,9200.0
2014-06-17 11:50:00,167.82,167.83,167.81,167.83,6500.0,133.8292,133.8372,133.8212,133.8372,6500.0
2014-06-17 11:55:00,167.83,167.86,167.82,167.83,11500.0,133.8372,133.8611,133.8292,133.8372,11500.0
2014-06-17 12:00:00,167.84,167.85,167.79,167.81,10500.0,133.8452,133.8531,133.8053,133.8212,10500.0
2014-06-17 12:05:00,167.81,167.82,167.79,167.82,3900.0,133.8212,133.8292,133.8053,133.8292,3900.0
2014-06-17 12:10:00,167.81,167.85,167.81,167.82,14000.0,133.8212,133.8531,133.8212,133.8292,14000.0
2014-06-17 12:15:00,167.83,167.86,167.83,167.84,8500.0,133.8372,133.8611,133.8372,133.8452,8500.0
2014-06-17 12:20:00,167.85,167.94,167.84,167.91,19400.0,133.8531,133.9249,133.8452,133.901,19400.0
2014-06-17 12:25:00,167.94,167.95,167.89,167.89,47300.0,133.9249,133.9329,133.885,133.885,47300.0
2014-06-17 12:30:00,167.9,167.97,167.9,167.94,24600.0,133.893,133.9488,133.893,133.9249,24600.0
2014-06-17 12:35:00,167.94,167.98,167.91,167.98,16400.0,133.9249,133.9568,133.901,133.9568,16400.0
2014-06-17 12:40:00,167.99,168.07,167.99,168.04,23700.0,133.9648,134.0286,133.9648,134.0046,23700.0
2014-06-17 12:45:00,168.04,168.05,168.01,168.04,7900.0,134.0046,134.0126,133.9807,134.0046,7900.0
2014-06-17 12:50:00,168.05,168.07,168.02,168.07,14800.0,134.0126,134.0286,133.9887,134.0286,14800.0
2014-06-17 12:55:00,168.07,168.07,168.0,168.04,12000.0,134.0286,134.0286,133.9727,134.0046,12000.0
2014-06-17 13:00:00,168.06,168.06,167.94,167.94,27600.0,134.0206,134.0206,133.9249,133.9249,27600.0
2014-06-17 13:05:00,167.93,167.94,167.88,167.92,22500.0,133.9169,133.9249,133.877,133.9089,22500.0
2014-06-17 13:10:00,167.92,167.93,167.89,167.9,14200.0,133.9089,133.9169,133.885,133.893,14200.0
2014-06-17 13:15:00,167.9,167.94,167.89,167.94,9400.0,133.893,133.9249,133.885,133.9249,9400.0
2014-06-17 13:20:00,167.94,167.94,167.86,167.86,12600.0,133.9249,133.9249,133.8611,133.8611,12600.0
2014-06-17 13:25:00,167.86,167.87,167.83,167.85,12200.0,133.8611,133.8691,133.8372,133.8531,12200.0
2014-06-17 13:30:00,167.88,168.02,167.88,167.99,17900.0,133.877,133.9887,133.877,133.9648,17900.0
2014-06-17 13:35:00,167.98,167.99,167.91,167.97,32200.0,133.9568,133.9648,133.901,133.9488,32200.0
2014-06-17 13:40:00,167.98,168.04,167.98,168.04,17300.0,133.9568,134.0046,133.9568,134.0046,17300.0
2014-06-17 13:45:00,168.04,168.11,168.0,168.03,55900.0,134.0046,134.0605,133.9727,133.9967,55900.0
2014-06-17 13:50:00,168.02,168.07,167.99,168.03,17500.0,133.9887,134.0286,133.9648,133.9967,17500.0
2014-06-17 13:55:00,168.05,168.11,168.05,168.08,22500.0,134.0126,134.0605,134.0126,134.0365,22500.0
2014-06-17 14:00:00,168.08,168.08,167.94,167.94,21600.0,134.0365,134.0365,133.9249,133.9249,21600.0
2014-06-17 14:05:00,167.93,167.99,167.93,167.99,9500.0,133.9169,133.9648,133.9169,133.9648,9500.0
2014-06-17 14:10:00,167.98,168.03,167.97,168.01,16200.0,133.9568,133.9967,133.9488,133.9807,16200.0
2014-06-17 14:15:00,168.03,168.06,168.02,168.05,16600.0,133.9967,134.0206,133.9887,134.0126,16600.0
2014-06-17 14:20:00,168.05,168.2,168.05,168.11,57800.0,134.0126,134.1322,134.0126,134.0605,57800.0
2014-06-17 14:25:00,168.12,168.18,168.11,168.16,24700.0,134.0684,134.1163,134.0605,134.1003,24700.0
2014-06-17 14:30:00,168.16,168.18,168.11,168.11,19700.0,134.1003,134.1163,134.0605,134.0605,19700.0
2014-06-17 14:35:00,168.11,168.14,168.1,168.13,8700.0,134.0605,134.0844,134.0525,134.0764,8700.0
2014-06-17 14:40:00,168.13,168.13,168.06,168.11,14600.0,134.0764,134.0764,134.0206,134.0605,14600.0
2014-06-17 14:45:00,168.12,168.16,168.09,168.1,16500.0,134.0684,134.1003,134.0445,134.0525,16500.0
2014-06-17 14:50:00,168.12,168.15,168.09,168.09,17600.0,134.0684,134.0924,134.0445,134.0445,17600.0
2014-06-17 14:55:00,168.08,168.15,168.07,168.13,20400.0,134.0365,134.0924,134.0286,134.0764,20400.0
2014-06-17 15:00:00,168.14,168.16,168.12,168.12,22100.0,134.0844,134.1003,134.0684,134.0684,22100.0
2014-06-17 15:05:00,168.12,168.13,168.02,168.05,20600.0,134.0684,134.0764,133.9887,134.0126,20600.0
2014-06-17 15:10:00,168.05,168.06,168.0,168.02,37700.0,134.0126,134.0206,133.9727,133.9887,37700.0
2014-06-17 15:15:00,168.01,168.09,168.01,168.03,37000.0,133.9807,134.0445,133.9807,133.9967,37000.0
2014-06-17 15:20:00,168.03,168.06,167.99,167.99,25600.0,133.9967,134.0206,133.9648,133.9648,25600.0
2014-06-17 15:25:00,167.99,168.03,167.96,168.01,37200.0,133.9648,133.9967,133.9408,133.9807,37200.0
2014-06-17 15:30:00,168.02,168.08,167.98,168.08,57000.0,133.9887,134.0365,133.9568,134.0365,57000.0
2014-06-17 15:35:00,168.08,168.08,168.02,168.04,22400.0,134.0365,134.0365,133.9887,134.0046,22400.0
2014-06-17 15:40:00,168.05,168.19,168.05,168.17,78300.0,134.0126,134.1243,134.0126,134.1083,78300.0
2014-06-17 15:45:00,168.18,168.19,168.09,168.09,60700.0,134.1163,134.1243,134.0445,134.0445,60700.0
2014-06-17 15:50:00,168.11,168.12,167.98,168.01,88400.0,134.0605,134.0684,133.9568,133.9807,88400.0
2014-06-17 15:55:00,168.0,168.1,168.0,168.05,223800.0,133.9727,134.0525,133.9727,134.0126,223800.0
2014-06-18 09:30:00,168.05,168.06,167.75,167.77,171700.0,134.0126,134.0206,133.7734,133.7893,171700.0
2014-06-18 09:35:00,167.77,167.96,167.73,167.96,93200.0,133.7893,133.9408,133.7574,133.9408,93200.0
2014-06-18 09:40:00,167.96,168.0,167.9,167.96,55900.0,133.9408,133.9727,133.893,133.9408,55900.0
2014-06-18 09:45:00,167.95,168.03,167.9,167.98,55300.0,133.9329,133.9967,133.893,133.9568,55300.0
2014-06-18 09:50:00,167.98,168.0,167.92,168.0,20600.0,133.9568,133.9727,133.9089,133.9727,20600.0
2014-06-18 09:55:00,168.0,168.11,167.99,168.05,50500.0,133.9727,134.0605,133.9648,134.0126,50500.0
2014-06-18 10:00:00,168.06,168.09,168.0,168.0,121200.0,134.0206,134.0445,133.9727,133.9727,121200.0
2014-06-18 10:05:00,167.97,168.03,167.9,167.93,132600.0,133.9488,133.9967,133.893,133.9169,132600.0
2014-06-18 10:10:00,167.92,167.92,167.86,167.91,32500.0,133.9089,133.9089,133.8611,133.901,32500.0
2014-06-18 10:15:00,167.9,167.93,167.89,167.9,34400.0,133.893,133.9169,133.885,133.893,34400.0
2014-06-18 10:20:00,167.89,167.9,167.79,167.81,56300.0,133.885,133.893,133.8053,133.8212,56300.0
2014-06-18 10:25:00,167.81,167.84,167.79,167.83,26300.0,133.8212,133.8452,133.8053,133.8372,26300.0
2014-06-18 10:30:00,167.83,167.87,167.82,167.85,17800.0,133.8372,133.8691,133.8292,133.8531,17800.0
2014-06-18 10:35:00,167.85,167.86,167.81,167.85,10500.0,133.8531,133.8611,133.8212,133.8531,10500.0
2014-06-18 10:40:00,167.85,167.85,167.75,167.78,41900.0,133.8531,133.8531,133.7734,133.7973,41900.0
2014-06-18 10:45:00,167.77,167.8,167.75,167.79,34000.0,133.7893,133.8133,133.7734,133.8053,34000.0
2014-06-18 10:50:00,167.78,167.83,167.76,167.77,27300.0,133.7973,133.8372,133.7814,133.7893,27300.0
2014-06-18 10:55:00,167.79,167.79,167.52,167.52,145000.0,133.8053,133.8053,133.59,133.59,145000.0
2014-06-18 11:00:00,167.52,167.58,167.48,167.52,72400.0,133.59,133.6378,133.5581,133.59,72400.0
2014-06-18 11:05:00,167.54,167.57,167.53,167.53,50700.0,133.6059,133.6298,133.5979,133.5979,50700.0
2014-06-18 11:10:00,167.53,167.59,167.53,167.57,22600.0,133.5979,133.6458,133.5979,133.6298,22600.0
2014-06-18 11:15:00,167.58,167.65,167.57,167.65,40400.0,133.6378,133.6936,133.6298,133.6936,40400.0
2014-06-18 11:20:00,167.65,167.65,167.57,167.63,14300.0,133.6936,133.6936,133.6298,133.6777,14300.0
2014-06-18 11:25:00,167.62,167.65,167.62,167.64,8200.0,133.6697,133.6936,133.6697,133.6857,8200.0
2014-06-18 11:30:00,167.63,167.68,167.62,167.65,17200.0,133.6777,133.7176,133.6697,133.6936,17200.0
2014-06-18 11:35:00,167.65,167.66,167.63,167.64,60400.0,133.6936,133.7016,133.6777,133.6857,60400.0
2014-06-18 11:40:00,167.63,167.7,167.63,167.69,36300.0,133.6777,133.7335,133.6777,133.7255,36300.0
2014-06-18 11:45:00,167.69,167.7,167.68,167.68,45100.0,133.7255,133.7335,133.7176,133.7176,45100.0
2014-06-18 11:50:00,167.68,167.69,167.66,167.66,10900.0,133.7176,133.7255,133.7016,133.7016,10900.0
2014-06-18 11:55:00,167.66,167.68,167.63,167.64,30000.0,133.7016,133.7176,133.6777,133.6857,30000.0
2014-06-18 12:00:00,167.64,167.65,167.62,167.62,20700.0,133.6857,133.6936,133.6697,133.6697,20700.0
2014-06-18 12:05:00,167.63,167.66,167.63,167.66,5700.0,133.6777,133.7016,133.6777,133.7016,5700.0
2014-06-18 12:10:00,167.66,167.68,167.66,167.66,2600.0,133.7016,133.7176,133.7016,133.7016,2600.0
2014-06-18 12:15:00,167.68,167.69,167.67,167.69,1300.0,133.7176,133.7255,133.7096,133.7255,1300.0
2014-06-18 12:20:00,167.69,167.7,167.69,167.7,11700.0,133.7255,133.7335,133.7255,133.7335,11700.0
2014-06-18 12:25:00,167.68,167.69,167.65,167.68,4200.0,133.7176,133.7255,133.6936,133.7176,4200.0
2014-06-18 12:30:00,167.68,167.69,167.67,167.67,3600.0,133.7176,133.7255,133.7096,133.7096,3600.0
2014-06-18 12:35:00,167.68,167.74,167.68,167.73,6000.0,133.7176,133.7654,133.7176,133.7574,6000.0
2014-06-18 12:40:00,167.72,167.77,167.72,167.76,5800.0,133.7495,133.7893,133.7495,133.7814,5800.0
2014-06-18 12:45:00,167.77,167.87,167.77,167.87,40400.0,133.7893,133.8691,133.7893,133.8691,40400.0
2014-06-18 12:50:00,167.87,167.92,167.87,167.91,66200.0,133.8691,133.9089,133.8691,133.901,66200.0
2014-06-18 12:55:00,167.93,167.93,167.9,167.91,3400.0,133.9169,133.9169,133.893,133.901,3400.0
2014-06-18 13:00:00,167.92,167.95,167.91,167.92,33800.0,133.9089,133.9329,133.901,133.9089,33800.0
2014-06-18 13:05:00,167.92,167.93,167.91,167.91,16500.0,133.9089,133.9169,133.901,133.901,16500.0
2014-06-18 13:10:00,167.91,167.94,167.9,167.9,19100.0,133.901,133.9249,133.893,133.893,19100.0
2014-06-18 13:15:00,167.91,167.91,167.88,167.89,6600.0,133.901,133.901,133.877,133.885,6600.0
2014-06-18 13:20:00,167.89,167.97,167.89,167.97,4700.0,133.885,133.9488,133.885,133.9488,4700.0
2014-06-18 13:25:00,167.93,167.93,167.89,167.89,6400.0,133.9169,133.9169,133.885,133.885,6400.0
2014-06-18 13:30:00,167.89,167.89,167.75,167.81,31100.0,133.885,133.885,133.7734,133.8212,31100.0
2014-06-18 13:35:00,167.78,167.78,167.69,167.7,30500.0,133.7973,133.7973,133.7255,133.7335,30500.0
2014-06-18 13:40:00,167.71,167.74,167.69,167.73,12300.0,133.7415,133.7654,133.7255,133.7574,12300.0
2014-06-18 13:45:00,167.71,167.74,167.7,167.74,31500.0,133.7415,133.7654,133.7335,133.7654,31500.0
2014-06-18 13:50:00,167.74,167.86,167.73,167.84,64000.0,133.7654,133.8611,133.7574,133.8452,64000.0
2014-06-18 13:55:00,167.84,167.86,167.77,167.77,10500.0,133.8452,133.8611,133.7893,133.7893,10500.0
2014-06-18 14:00:00,167.75,168.22,167.35,168.0,433700.0,133.7734,134.1482,133.4544,133.9727,433700.0
2014-06-18 14:05:00,167.97,167.97,167.57,167.96,184700.0,133.9488,133.9488,133.6298,133.9408,184700.0
2014-06-18 14:10:00,167.94,168.21,167.94,168.2,115000.0,133.9249,134.1402,133.9249,134.1322,115000.0
2014-06-18 14:15:00,168.2,168.28,168.12,168.18,72900.0,134.1322,134.196,134.0684,134.1163,72900.0
2014-06-18 14:20:00,168.19,168.31,168.19,168.24,85600.0,134.1243,134.22,134.1243,134.1641,85600.0
2014-06-18 14:25:00,168.26,168.29,168.24,168.26,18000.0,134.1801,134.204,134.1641,134.1801,18000.0
2014-06-18 14:30:00,168.27,168.49,168.27,168.34,137800.0,134.1881,134.3635,134.1881,134.2439,137800.0
2014-06-18 14:35:00,168.33,168.43,168.3,168.37,48400.0,134.2359,134.3157,134.212,134.2678,48400.0
2014-06-18 14:40:00,168.37,168.37,168.19,168.24,26700.0,134.2678,134.2678,134.1243,134.1641,26700.0
2014-06-18 14:45:00,168.23,168.27,168.21,168.26,6800.0,134.1562,134.1881,134.1402,134.1801,6800.0
2014-06-18 14:50:00,168.27,168.41,168.27,168.38,51200.0,134.1881,134.2997,134.1881,134.2758,51200.0
2014-06-18 14:55:00,168.39,168.51,168.35,168.45,55700.0,134.2838,134.3794,134.2519,134.3316,55700.0
2014-06-18 15:00:00,168.45,168.65,168.43,168.6,72600.0,134.3316,134.4911,134.3157,134.4512,72600.0
2014-06-18 15:05:00,168.59,168.8,168.58,168.72,76100.0,134.4432,134.6107,134.4353,134.5469,76100.0
2014-06-18 15:10:00,168.72,168.72,168.61,168.63,29200.0,134.5469,134.5469,134.4592,134.4751,29200.0
2014-06-18 15:15:00,168.61,168.81,168.61,168.75,60900.0,134.4592,134.6187,134.4592,134.5708,60900.0
2014-06-18 15:20:00,168.77,168.79,168.68,168.69,34800.0,134.5868,134.6027,134.515,134.523,34800.0
2014-06-18 15:25:00,168.68,168.8,168.62,168.79,41300.0,134.515,134.6107,134.4672,134.6027,41300.0
2014-06-18 15:30:00,168.79,168.82,168.73,168.79,64000.0,134.6027,134.6267,134.5549,134.6027,64000.0
2014-06-18 15:35:00,168.79,168.89,168.73,168.87,112800.0,134.6027,134.6825,134.5549,134.6665,112800.0
2014-06-18 15:40:00,168.88,169.06,168.83,169.01,168400.0,134.6745,134.818,134.6346,134.7782,168400.0
2014-06-18 15:45:00,169.02,169.06,168.95,168.95,121900.0,134.7862,134.818,134.7303,134.7303,121900.0
2014-06-18 15:50:00,168.96,168.99,168.93,168.95,94800.0,134.7383,134.7622,134.7144,134.7303,94800.0
2014-06-18 15:55:00,168.95,169.03,168.95,168.97,304900.0,134.7303,134.7941,134.7303,134.7463,304900.0
2014-06-19 09:30:00,169.02,169.06,168.8,168.95,199800.0,134.7862,134.818,134.6107,134.7303,199800.0
2014-06-19 09:35:00,168.95,169.08,168.92,169.03,126600.0,134.7303,134.834,134.7064,134.7941,126600.0
2014-06-19 09:40:00,169.03,169.19,169.03,169.16,98800.0,134.7941,134.9217,134.7941,134.8978,98800.0
2014-06-19 09:45:00,169.17,169.19,169.03,169.05,97700.0,134.9058,134.9217,134.7941,134.8101,97700.0
2014-06-19 09:50:00,169.07,169.07,168.99,168.99,47400.0,134.826,134.826,134.7622,134.7622,47400.0
2014-06-19 09:55:00,168.99,169.0,168.94,168.99,44000.0,134.7622,134.7702,134.7224,134.7622,44000.0
2014-06-19 10:00:00,169.0,169.14,168.9,168.96,107300.0,134.7702,134.8818,134.6905,134.7383,107300.0
2014-06-19 10:05:00,168.95,169.02,168.9,168.99,31900.0,134.7303,134.7862,134.6905,134.7622,31900.0
2014-06-19 10:10:00,168.97,169.07,168.95,169.0,21700.0,134.7463,134.826,134.7303,134.7702,21700.0
2014-06-19 10:15:00,169.01,169.09,169.0,169.04,37700.0,134.7782,134.842,134.7702,134.8021,37700.0
2014-06-19 10:20:00,169.01,169.02,168.97,168.97,12600.0,134.7782,134.7862,134.7463,134.7463,12600.0
2014-06-19 10:25:00,168.96,169.0,168.92,168.98,22400.0,134.7383,134.7702,134.7064,134.7543,22400.0
2014-06-19 10:30:00,168.99,169.01,168.91,168.93,44800.0,134.7622,134.7782,134.6984,134.7144,44800.0
2014-06-19 10:35:00,168.93,169.01,168.9,168.98,30300.0,134.7144,134.7782,134.6905,134.7543,30300.0
2014-06-19 10:40:00,168.95,169.07,168.95,169.06,52300.0,134.7303,134.826,134.7303,134.818,52300.0
2014-06-19 10:45:00,169.07,169.1,169.02,169.03,62300.0,134.826,134.8499,134.7862,134.7941,62300.0
2014-06-19 10:50:00,169.03,169.03,168.88,168.88,20700.0,134.7941,134.7941,134.6745,134.6745,20700.0
2014-06-19 10:55:00,168.88,168.88,168.77,168.77,33600.0,134.6745,134.6745,134.5868,134.5868,33600.0
2014-06-19 11:00:00,168.78,168.84,168.77,168.8,38800.0,134.5948,134.6426,134.5868,134.6107,38800.0
2014-06-19 11:05:00,168.79,168.79,168.7,168.72,33100.0,134.6027,134.6027,134.531,134.5469,33100.0
2014-06-19 11:10:00,168.71,168.79,168.71,168.75,44300.0,134.5389,134.6027,134.5389,134.5708,44300.0
2014-06-19 11:15:00,168.74,168.76,168.73,168.75,24400.0,134.5629,134.5788,134.5549,134.5708,24400.0
2014-06-19 11:20:00,168.76,168.8,168.68,168.69,75800.0,134.5788,134.6107,134.515,134.523,75800.0
2014-06-19 11:25:00,168.69,168.77,168.67,168.68,99000.0,134.523,134.5868,134.507,134.515,99000.0
2014-06-19 11:30:00,168.67,168.72,168.64,168.65,46200.0,134.507,134.5469,134.4831,134.4911,46200.0
2014-06-19 11:35:00,168.66,168.7,168.66,168.69,27500.0,134.4991,134.531,134.4991,134.523,27500.0
2014-06-19 11:40:00,168.7,168.74,168.7,168.72,12100.0,134.531,134.5629,134.531,134.5469,12100.0
2014-06-19 11:45:00,168.73,168.74,168.71,168.72,11700.0,134.5549,134.5629,134.5389,134.5469,11700.0
2014-06-19 11:50:00,168.73,168.74,168.67,168.67,19500.0,134.5549,134.5629,134.507,134.507,19500.0
2014-06-19 11:55:00,168.67,168.73,168.64,168.73,18800.0,134.507,134.5549,134.4831,134.5549,18800.0
2014-06-19 12:00:00,168.72,168.73,168.69,168.71,18200.0,134.5469,134.5549,134.523,134.5389,18200.0
2014-06-19 12:05:00,168.73,168.82,168.73,168.79,17500.0,134.5549,134.6267,134.5549,134.6027,17500.0
2014-06-19 12:10:00,168.79,168.82,168.76,168.81,9400.0,134.6027,134.6267,134.5788,134.6187,9400.0
2014-06-19 12:15:00,168.81,168.83,168.81,168.82,11000.0,134.6187,134.6346,134.6187,134.6267,11000.0
2014-06-19 12:20:00,168.81,168.83,168.78,168.79,11900.0,134.6187,134.6346,134.5948,134.6027,11900.0
2014-06-19 12:25:00,168.78,168.78,168.73,168.73,6600.0,134.5948,134.5948,134.5549,134.5549,6600.0
2014-06-19 12:30:00,168.72,168.76,168.72,168.76,11400.0,134.5469,134.5788,134.5469,134.5788,11400.0
2014-06-19 12:35:00,168.76,168.81,168.73,168.8,12200.0,134.5788,134.6187,134.5549,134.6107,12200.0
2014-06-19 12:40:00,168.8,168.84,168.8,168.81,23200.0,134.6107,134.6426,134.6107,134.6187,23200.0
2014-06-19 12:45:00,168.81,168.82,168.74,168.76,25900.0,134.6187,134.6267,134.5629,134.5788,25900.0
2014-06-19 12:50:00,168.75,168.77,168.72,168.73,8300.0,134.5708,134.5868,134.5469,134.5549,8300.0
2014-06-19 12:55:00,168.74,168.79,168.71,168.73,24400.0,134.5629,134.6027,134.5389,134.5549,24400.0
2014-06-19 13:00:00,168.72,168.77,168.7,168.7,18800.0,134.5469,134.5868,134.531,134.531,18800.0
2014-06-19 13:05:00,168.7,168.73,168.68,168.73,9800.0,134.531,134.5549,134.515,134.5549,9800.0
2014-06-19 13:10:00,168.73,168.74,168.54,168.54,57900.0,134.5549,134.5629,134.4034,134.4034,57900.0
2014-06-19 13:15:00,168.55,168.59,168.54,168.57,21400.0,134.4113,134.4432,134.4034,134.4273,21400.0
2014-06-19 13:20:00,168.56,168.63,168.56,168.63,19700.0,134.4193,134.4751,134.4193,134.4751,19700.0
2014-06-19 13:25:00,168.64,168.69,168.63,168.68,11600.0,134.4831,134.523,134.4751,134.515,11600.0
2014-06-19 13:30:00,168.67,168.7,168.63,168.67,20500.0,134.507,134.531,134.4751,134.507,20500.0
2014-06-19 13:35:00,168.69,168.76,168.66,168.66,19000.0,134.523,134.5788,134.4991,134.4991,19000.0
2014-06-19 13:40:00,168.68,168.7,168.63,168.63,10700.0,134.515,134.531,134.4751,134.4751,10700.0
2014-06-19 13:45:00,168.62,168.77,168.62,168.75,20500.0,134.4672,134.5868,134.4672,134.5708,20500.0
2014-06-19 13:50:00,168.77,168.8,168.75,168.76,15400.0,134.5868,134.6107,134.5708,134.5788,15400.0
2014-06-19 13:55:00,168.76,168.82,168.72,168.8,24900.0,134.5788,134.6267,134.5469,134.6107,24900.0
2014-06-19 14:00:00,168.79,168.83,168.76,168.83,16000.0,134.6027,134.6346,134.5788,134.6346,16000.0
2014-06-19 14:05:00,168.83,168.83,168.77,168.77,9500.0,134.6346,134.6346,134.5868,134.5868,9500.0
2014-06-19 14:10:00,168.77,168.88,168.77,168.87,22700.0,134.5868,134.6745,134.5868,134.6665,22700.0
2014-06-19 14:15:00,168.87,168.88,168.85,168.87,5000.0,134.6665,134.6745,134.6506,134.6665,5000.0
2014-06-19 14:20:00,168.85,168.93,168.84,168.93,16900.0,134.6506,134.7144,134.6426,134.7144,16900.0
2014-06-19 14:25:00,168.94,168.94,168.85,168.85,21300.0,134.7224,134.7224,134.6506,134.6506,21300.0
2014-06-19 14:30:00,168.85,168.85,168.8,168.81,39400.0,134.6506,134.6506,134.6107,134.6187,39400.0
2014-06-19 14:35:00,168.82,168.86,168.82,168.85,19200.0,134.6267,134.6586,134.6267,134.6506,19200.0
2014-06-19 14:40:00,168.86,168.9,168.85,168.86,6100.0,134.6586,134.6905,134.6506,134.6586,6100.0
2014-06-19 14:45:00,168.85,168.9,168.85,168.9,14300.0,134.6506,134.6905,134.6506,134.6905,14300.0
2014-06-19 14:50:00,168.91,168.92,168.87,168.88,7600.0,134.6984,134.7064,134.6665,134.6745,7600.0
2014-06-19 14:55:00,168.89,168.92,168.89,168.91,14000.0,134.6825,134.7064,134.6825,134.6984,14000.0
2014-06-19 15:00:00,168.92,168.98,168.9,168.98,12900.0,134.7064,134.7543,134.6905,134.7543,12900.0
2014-06-19 15:05:00,168.97,168.97,168.91,168.94,15000.0,134.7463,134.7463,134.6984,134.7224,15000.0
2014-06-19 15:10:00,168.94,168.98,168.93,168.97,12600.0,134.7224,134.7543,134.7144,134.7463,12600.0
2014-06-19 15:15:00,168.98,168.99,168.96,168.97,14300.0,134.7543,134.7622,134.7383,134.7463,14300.0
2014-06-19 15:20:00,168.98,169.07,168.96,169.03,53300.0,134.7543,134.826,134.7383,134.7941,53300.0
2014-06-19 15:25:00,169.03,169.05,168.99,169.04,27000.0,134.7941,134.8101,134.7622,134.8021,27000.0
2014-06-19 15:30:00,169.05,169.07,169.03,169.05,30600.0,134.8101,134.826,134.7941,134.8101,30600.0
2014-06-19 15:35:00,169.04,169.09,169.02,169.07,44700.0,134.8021,134.842,134.7862,134.826,44700.0
2014-06-19 15:40:00,169.07,169.16,169.07,169.13,74800.0,134.826,134.8978,134.826,134.8739,74800.0
2014-06-19 15:45:00,169.13,169.14,169.02,169.03,40400.0,134.8739,134.8818,134.7862,134.7941,40400.0
2014-06-19 15:50:00,169.04,169.08,169.0,169.04,71200.0,134.8021,134.834,134.7702,134.8021,71200.0
2014-06-19 15:55:00,169.05,169.12,169.05,169.12,184200.0,134.8101,134.8659,134.8101,134.8659,184200.0
2014-06-20 09:30:00,169.25,169.27,169.06,169.16,315600.0,135.2298,135.2458,135.078,135.1579,315600.0
2014-06-20 09:35:00,169.15,169.19,169.09,169.14,142700.0,135.1499,135.1819,135.102,135.1419,142700.0
2014-06-20 09:40:00,169.13,169.13,168.96,168.96,139300.0,135.1339,135.1339,134.9981,134.9981,139300.0
2014-06-20 09:45:00,168.96,169.07,168.96,169.05,156500.0,134.9981,135.086,134.9981,135.07,156500.0
2014-06-20 09:50:00,169.04,169.13,169.04,169.11,112600.0,135.062,135.1339,135.062,135.118,112600.0
2014-06-20 09:55:00,169.14,169.23,169.13,169.21,109100.0,135.1419,135.2138,135.1339,135.1979,109100.0
2014-06-20 10:00:00,169.2,169.26,169.16,169.23,133500.0,135.1899,135.2378,135.1579,135.2138,133500.0
2014-06-20 10:05:00,169.23,169.23,169.13,169.18,115700.0,135.2138,135.2138,135.1339,135.1739,115700.0
2014-06-20 10:10:00,169.19,169.31,169.18,169.23,123600.0,135.1819,135.2778,135.1739,135.2138,123600.0
2014-06-20 10:15:00,169.23,169.3,169.22,169.22,138900.0,135.2138,135.2698,135.2058,135.2058,138900.0
2014-06-20 10:20:00,169.23,169.26,169.15,169.17,143000.0,135.2138,135.2378,135.1499,135.1659,143000.0
2014-06-20 10:25:00,169.16,169.18,169.07,169.08,186500.0,135.1579,135.1739,135.086,135.094,186500.0
2014-06-20 10:30:00,169.08,169.18,169.08,169.14,108300.0,135.094,135.1739,135.094,135.1419,108300.0
2014-06-20 10:35:00,169.15,169.2,169.12,169.16,112200.0,135.1499,135.1899,135.1259,135.1579,112200.0
2014-06-20 10:40:00,169.17,169.19,169.13,169.13,134500.0,135.1659,135.1819,135.1339,135.1339,134500.0
2014-06-20 10:45:00,169.14,169.19,169.13,169.18,88200.0,135.1419,135.1819,135.1339,135.1739,88200.0
2014-06-20 10:50:00,169.19,169.25,169.17,169.23,93400.0,135.1819,135.2298,135.1659,135.2138,93400.0
2014-06-20 10:55:00,169.23,169.34,169.23,169.31,130600.0,135.2138,135.3017,135.2138,135.2778,130600.0
2014-06-20 11:00:00,169.32,169.42,169.3,169.37,170400.0,135.2857,135.3656,135.2698,135.3257,170400.0
2014-06-20 11:05:00,169.37,169.38,169.32,169.34,114500.0,135.3257,135.3337,135.2857,135.3017,114500.0
2014-06-20 11:10:00,169.35,169.39,169.35,169.37,112600.0,135.3097,135.3417,135.3097,135.3257,112600.0
2014-06-20 11:15:00,169.35,169.37,169.32,169.33,108800.0,135.3097,135.3257,135.2857,135.2937,108800.0
2014-06-20 11:20:00,169.32,169.37,169.31,169.34,92100.0,135.2857,135.3257,135.2778,135.3017,92100.0
2014-06-20 11:25:00,169.34,169.36,169.23,169.26,108900.0,135.3017,135.3177,135.2138,135.2378,108900.0
2014-06-20 11:30:00,169.27,169.28,169.19,169.21,47100.0,135.2458,135.2538,135.1819,135.1979,47100.0
2014-06-20 11:35:00,169.2,169.28,169.2,169.27,23600.0,135.1899,135.2538,135.1899,135.2458,23600.0
2014-06-20 11:40:00,169.25,169.32,169.25,169.32,19900.0,135.2298,135.2857,135.2298,135.2857,19900.0
2014-06-20 11:45:00,169.32,169.35,169.26,169.27,26900.0,135.2857,135.3097,135.2378,135.2458,26900.0
2014-06-20 11:50:00,169.27,169.27,169.19,169.25,25200.0,135.2458,135.2458,135.1819,135.2298,25200.0
2014-06-20 11:55:00,169.25,169.28,169.21,169.27,30600.0,135.2298,135.2538,135.1979,135.2458,30600.0
2014-06-20 12:00:00,169.27,169.28,169.23,169.23,19700.0,135.2458,135.2538,135.2138,135.2138,19700.0
2014-06-20 12:05:00,169.24,169.24,169.16,169.21,28900.0,135.2218,135.2218,135.1579,135.1979,28900.0
2014-06-20 12:10:00,169.2,169.25,169.19,169.21,12700.0,135.1899,135.2298,135.1819,135.1979,12700.0
2014-06-20 12:15:00,169.21,169.22,169.18,169.22,27400.0,135.1979,135.2058,135.1739,135.2058,27400.0
2014-06-20 12:20:00,169.21,169.23,169.18,169.2,21100.0,135.1979,135.2138,135.1739,135.1899,21100.0
2014-06-20 12:25:00,169.2,169.21,169.17,169.19,18400.0,135.1899,135.1979,135.1659,135.1819,18400.0
2014-06-20 12:30:00,169.2,169.22,169.19,169.21,17000.0,135.1899,135.2058,135.1819,135.1979,17000.0
2014-06-20 12:35:00,169.22,169.24,169.18,169.18,13700.0,135.2058,135.2218,135.1739,135.1739,13700.0
2014-06-20 12:40:00,169.18,169.22,169.18,169.21,26700.0,135.1739,135.2058,135.1739,135.1979,26700.0
2014-06-20 12:45:00,169.22,169.22,169.16,169.2,16900.0,135.2058,135.2058,135.1579,135.1899,16900.0
2014-06-20 12:50:00,169.19,169.19,169.16,169.17,24700.0,135.1819,135.1819,135.1579,135.1659,24700.0
2014-06-20 12:55:00,169.17,169.2,169.14,169.18,17000.0,135.1659,135.1899,135.1419,135.1739,17000.0
2014-06-20 13:00:00,169.18,169.18,169.09,169.1,22100.0,135.1739,135.1739,135.102,135.11,22100.0
2014-06-20 13:05:00,169.1,169.12,169.09,169.09,5900.0,135.11,135.1259,135.102,135.102,5900.0
2014-06-20 13:10:00,169.09,169.12,169.06,169.11,45600.0,135.102,135.1259,135.078,135.118,45600.0
2014-06-20 13:15:00,169.11,169.12,169.07,169.08,26600.0,135.118,135.1259,135.086,135.094,26600.0
2014-06-20 13:20:00,169.08,169.08,169.02,169.03,45000.0,135.094,135.094,135.046,135.054,45000.0
2014-06-20 13:25:00,169.02,169.09,169.02,169.09,11900.0,135.046,135.102,135.046,135.102,11900.0
2014-06-20 13:30:00,169.09,169.09,169.04,169.05,18000.0,135.102,135.102,135.062,135.07,18000.0
2014-06-20 13:35:00,169.06,169.08,169.04,169.08,21400.0,135.078,135.094,135.062,135.094,21400.0
2014-06-20 13:40:00,169.08,169.1,169.04,169.05,19900.0,135.094,135.11,135.062,135.07,19900.0
2014-06-20 13:45:00,169.06,169.08,169.06,169.08,7800.0,135.078,135.094,135.078,135.094,7800.0
2014-06-20 13:50:00,169.09,169.14,169.08,169.14,15600.0,135.102,135.1419,135.094,135.1419,15600.0
2014-06-20 13:55:00,169.13,169.14,169.1,169.12,12200.0,135.1339,135.1419,135.11,135.1259,12200.0
2014-06-20 14:00:00,169.12,169.13,169.08,169.09,18800.0,135.1259,135.1339,135.094,135.102,18800.0
2014-06-20 14:05:00,169.08,169.18,169.08,169.17,43400.0,135.094,135.1739,135.094,135.1659,43400.0
2014-06-20 14:10:00,169.17,169.2,169.17,169.18,29600.0,135.1659,135.1899,135.1659,135.1739,29600.0
2014-06-20 14:15:00,169.19,169.21,169.19,169.19,18100.0,135.1819,135.1979,135.1819,135.1819,18100.0
2014-06-20 14:20:00,169.19,169.2,169.17,169.18,17400.0,135.1819,135.1899,135.1659,135.1739,17400.0
2014-06-20 14:25:00,169.17,169.17,169.14,169.16,7900.0,135.1659,135.1659,135.1419,135.1579,7900.0
2014-06-20 14:30:00,169.16,169.17,169.1,169.11,31300.0,135.1579,135.1659,135.11,135.118,31300.0
2014-06-20 14:35:00,169.1,169.13,169.09,169.12,6500.0,135.11,135.1339,135.102,135.1259,6500.0
2014-06-20 14:40:00,169.12,169.12,169.08,169.1,12600.0,135.1259,135.1259,135.094,135.11,12600.0
2014-06-20 14:45:00,169.1,169.14,169.09,169.11,6200.0,135.11,135.1419,135.102,135.118,6200.0
2014-06-20 14:50:00,169.12,169.12,169.08,169.08,53500.0,135.1259,135.1259,135.094,135.094,53500.0
2014-06-20 14:55:00,169.08,169.12,169.08,169.12,81400.0,135.094,135.1259,135.094,135.1259,81400.0
2014-06-20 15:00:00,169.12,169.12,169.07,169.07,11600.0,135.1259,135.1259,135.086,135.086,11600.0
2014-06-20 15:05:00,169.06,169.12,169.06,169.11,21500.0,135.078,135.1259,135.078,135.118,21500.0
2014-06-20 15:10:00,169.12,169.15,169.12,169.13,15700.0,135.1259,135.1499,135.1259,135.1339,15700.0
2014-06-20 15:15:00,169.13,169.16,169.13,169.14,6400.0,135.1339,135.1579,135.1339,135.1419,6400.0
2014-06-20 15:20:00,169.12,169.13,169.09,169.1,10000.0,135.1259,135.1339,135.102,135.11,10000.0
2014-06-20 15:25:00,169.11,169.13,169.08,169.13,23000.0,135.118,135.1339,135.094,135.1339,23000.0
2014-06-20 15:30:00,169.13,169.19,169.12,169.17,38200.0,135.1339,135.1819,135.1259,135.1659,38200.0
2014-06-20 15:35:00,169.18,169.19,169.13,169.19,46300.0,135.1739,135.1819,135.1339,135.1819,46300.0
2014-06-20 15:40:00,169.2,169.2,169.16,169.17,38200.0,135.1899,135.1899,135.1579,135.1659,38200.0
2014-06-20 15:45:00,169.17,169.18,169.1,169.11,64800.0,135.1659,135.1739,135.11,135.118,64800.0
2014-06-20 15:50:00,169.11,169.18,169.1,169.13,59700.0,135.118,135.1739,135.11,135.1339,59700.0
2014-06-20 15:55:00,169.14,169.21,169.13,169.14,267600.0,135.1419,135.1979,135.1339,135.1419,267600.0
2014-06-23 09:30:00,169.06,169.12,168.91,168.91,229600.0,135.078,135.1259,134.9582,134.9582,229600.0
2014-06-23 09:35:00,168.92,168.92,168.71,168.83,100000.0,134.9661,134.9661,134.7984,134.8942,100000.0
2014-06-23 09:40:00,168.82,168.89,168.74,168.76,69600.0,134.8862,134.9422,134.8223,134.8383,69600.0
2014-06-23 09:45:00,168.77,168.79,168.58,168.68,89100.0,134.8463,134.8623,134.6945,134.7744,89100.0
2014-06-23 09:50:00,168.68,168.84,168.65,168.8,133400.0,134.7744,134.9022,134.7504,134.8703,133400.0
2014-06-23 09:55:00,168.79,168.89,168.73,168.85,60700.0,134.8623,134.9422,134.8143,134.9102,60700.0
2014-06-23 10:00:00,168.86,169.01,168.85,168.98,121300.0,134.9182,135.0381,134.9102,135.0141,121300.0
2014-06-23 10:05:00,168.99,169.01,168.89,168.97,48600.0,135.0221,135.0381,134.9422,135.0061,48600.0
2014-06-23 10:10:00,168.97,168.97,168.77,168.82,44500.0,135.0061,135.0061,134.8463,134.8862,44500.0
2014-06-23 10:15:00,168.83,168.96,168.8,168.91,27700.0,134.8942,134.9981,134.8703,134.9582,27700.0
2014-06-23 10:20:00,168.92,168.96,168.86,168.88,47700.0,134.9661,134.9981,134.9182,134.9342,47700.0
2014-06-23 10:25:00,168.9,168.9,168.69,168.77,53100.0,134.9502,134.9502,134.7824,134.8463,53100.0
2014-06-23 10:30:00,168.78,168.92,168.78,168.83,40500.0,134.8543,134.9661,134.8543,134.8942,40500.0
2014-06-23 10:35:00,168.83,168.83,168.75,168.76,20200.0,134.8942,134.8942,134.8303,134.8383,20200.0
2014-06-23 10:40:00,168.75,168.83,168.74,168.77,16000.0,134.8303,134.8942,134.8223,134.8463,16000.0
2014-06-23 10:45:00,168.77,168.87,168.77,168.78,23700.0,134.8463,134.9262,134.8463,134.8543,23700.0
2014-06-23 10:50:00,168.78,168.81,168.72,168.72,15000.0,134.8543,134.8783,134.8063,134.8063,15000.0
2014-06-23 10:55:00,168.72,168.79,168.72,168.78,30500.0,134.8063,134.8623,134.8063,134.8543,30500.0
2014-06-23 11:00:00,168.77,168.83,168.74,168.82,35800.0,134.8463,134.8942,134.8223,134.8862,35800.0
2014-06-23 11:05:00,168.82,168.84,168.76,168.81,25100.0,134.8862,134.9022,134.8383,134.8783,25100.0
2014-06-23 11:10:00,168.82,168.85,168.78,168.79,30500.0,134.8862,134.9102,134.8543,134.8623,30500.0
2014-06-23 11:15:00,168.79,168.79,168.76,168.78,23300.0,134.8623,134.8623,134.8383,134.8543,23300.0
2014-06-23 11:20:00,168.78,168.88,168.76,168.84,33000.0,134.8543,134.9342,134.8383,134.9022,33000.0
2014-06-23 11:25:00,168.84,168.85,168.67,168.69,44500.0,134.9022,134.9102,134.7664,134.7824,44500.0
2014-06-23 11:30:00,168.7,168.73,168.66,168.71,50600.0,134.7904,134.8143,134.7584,134.7984,50600.0
2014-06-23 11:35:00,168.7,168.71,168.64,168.66,37200.0,134.7904,134.7984,134.7424,134.7584,37200.0
2014-06-23 11:40:00,168.65,168.74,168.65,168.71,28500.0,134.7504,134.8223,134.7504,134.7984,28500.0
2014-06-23 11:45:00,168.72,168.72,168.66,168.69,16800.0,134.8063,134.8063,134.7584,134.7824,16800.0
2014-06-23 11:50:00,168.69,168.72,168.67,168.68,16900.0,134.7824,134.8063,134.7664,134.7744,16900.0
2014-06-23 11:55:00,168.67,168.73,168.67,168.7,12600.0,134.7664,134.8143,134.7664,134.7904,12600.0
2014-06-23 12:00:00,168.7,168.71,168.68,168.71,3500.0,134.7904,134.7984,134.7744,134.7984,3500.0
2014-06-23 12:05:00,168.71,168.78,168.71,168.77,17100.0,134.7984,134.8543,134.7984,134.8463,17100.0
2014-06-23 12:10:00,168.78,168.81,168.78,168.8,7700.0,134.8543,134.8783,134.8543,134.8703,7700.0
2014-06-23 12:15:00,168.8,168.81,168.78,168.81,13500.0,134.8703,134.8783,134.8543,134.8783,13500.0
2014-06-23 12:20:00,168.81,168.82,168.79,168.79,8100.0,134.8783,134.8862,134.8623,134.8623,8100.0
2014-06-23 12:25:00,168.8,168.8,168.78,168.79,2000.0,134.8703,134.8703,134.8543,134.8623,2000.0
2014-06-23 12:30:00,168.79,168.85,168.79,168.81,20900.0,134.8623,134.9102,134.8623,134.8783,20900.0
2014-06-23 12:35:00,168.79,168.82,168.79,168.81,4400.0,134.8623,134.8862,134.8623,134.8783,4400.0
2014-06-23 12:40:00,168.8,168.83,168.8,168.83,16700.0,134.8703,134.8942,134.8703,134.8942,16700.0
2014-06-23 12:45:00,168.8,168.82,168.78,168.82,5900.0,134.8703,134.8862,134.8543,134.8862,5900.0
2014-06-23 12:50:00,168.8,168.83,168.77,168.83,70600.0,134.8703,134.8942,134.8463,134.8942,70600.0
2014-06-23 12:55:00,168.84,168.84,168.79,168.81,11000.0,134.9022,134.9022,134.8623,134.8783,11000.0
2014-06-23 13:00:00,168.81,168.81,168.79,168.8,5500.0,134.8783,134.8783,134.8623,134.8703,5500.0
2014-06-23 13:05:00,168.8,168.82,168.79,168.79,6200.0,134.8703,134.8862,134.8623,134.8623,6200.0
2014-06-23 13:10:00,168.79,168.8,168.77,168.77,6900.0,134.8623,134.8703,134.8463,134.8463,6900.0
2014-06-23 13:15:00,168.77,168.81,168.7,168.7,8200.0,134.8463,134.8783,134.7904,134.7904,8200.0
2014-06-23 13:20:00,168.69,168.77,168.69,168.71,28100.0,134.7824,134.8463,134.7824,134.7984,28100.0
2014-06-23 13:25:00,168.72,168.74,168.72,168.72,7400.0,134.8063,134.8223,134.8063,134.8063,7400.0
2014-06-23 13:30:00,168.74,168.74,168.66,168.71,12000.0,134.8223,134.8223,134.7584,134.7984,12000.0
2014-06-23 13:35:00,168.72,168.78,168.72,168.75,7600.0,134.8063,134.8543,134.8063,134.8303,7600.0
2014-06-23 13:40:00,168.75,168.76,168.73,168.74,12300.0,134.8303,134.8383,134.8143,134.8223,12300.0
2014-06-23 13:45:00,168.76,168.76,168.71,168.72,13000.0,134.8383,134.8383,134.7984,134.8063,13000.0
2014-06-23 13:50:00,168.72,168.8,168.72,168.79,11400.0,134.8063,134.8703,134.8063,134.8623,11400.0
2014-06-23 13:55:00,168.79,168.8,168.75,168.77,9900.0,134.8623,134.8703,134.8303,134.8463,9900.0
2014-06-23 14:00:00,168.78,168.81,168.73,168.73,61900.0,134.8543,134.8783,134.8143,134.8143,61900.0
2014-06-23 14:05:00,168.74,168.77,168.73,168.74,17100.0,134.8223,134.8463,134.8143,134.8223,17100.0
2014-06-23 14:10:00,168.75,168.83,168.75,168.83,10000.0,134.8303,134.8942,134.8303,134.8942,10000.0
2014-06-23 14:15:00,168.83,168.86,168.82,168.83,11500.0,134.8942,134.9182,134.8862,134.8942,11500.0
2014-06-23 14:20:00,168.84,168.87,168.83,168.87,7000.0,134.9022,134.9262,134.8942,134.9262,7000.0
2014-06-23 14:25:00,168.87,168.87,168.81,168.83,3300.0,134.9262,134.9262,134.8783,134.8942,3300.0
2014-06-23 14:30:00,168.84,168.85,168.82,168.82,4900.0,134.9022,134.9102,134.8862,134.8862,4900.0
2014-06-23 14:35:00,168.82,168.84,168.8,168.84,7600.0,134.8862,134.9022,134.8703,134.9022,7600.0
2014-06-23 14:40:00,168.84,168.87,168.83,168.83,18400.0,134.9022,134.9262,134.8942,134.8942,18400.0
2014-06-23 14:45:00,168.84,168.87,168.8,168.8,25700.0,134.9022,134.9262,134.8703,134.8703,25700.0
2014-06-23 14:50:00,168.8,168.84,168.78,168.83,16600.0,134.8703,134.9022,134.8543,134.8942,16600.0
2014-06-23 14:55:00,168.82,168.87,168.81,168.86,11400.0,134.8862,134.9262,134.8783,134.9182,11400.0
2014-06-23 15:00:00,168.85,168.89,168.85,168.85,15000.0,134.9102,134.9422,134.9102,134.9102,15000.0
2014-06-23 15:05:00,168.85,168.87,168.83,168.83,7000.0,134.9102,134.9262,134.8942,134.8942,7000.0
2014-06-23 15:10:00,168.82,168.84,168.8,168.81,27700.0,134.8862,134.9022,134.8703,134.8783,27700.0
2014-06-23 15:15:00,168.81,168.85,168.81,168.83,3900.0,134.8783,134.9102,134.8783,134.8942,3900.0
2014-06-23 15:20:00,168.84,168.87,168.84,168.84,11700.0,134.9022,134.9262,134.9022,134.9022,11700.0
2014-06-23 15:25:00,168.84,168.86,168.84,168.86,26800.0,134.9022,134.9182,134.9022,134.9182,26800.0
2014-06-23 15:30:00,168.86,168.87,168.84,168.86,23400.0,134.9182,134.9262,134.9022,134.9182,23400.0
2014-06-23 15:35:00,168.85,168.89,168.83,168.89,21500.0,134.9102,134.9422,134.8942,134.9422,21500.0
2014-06-23 15:40:00,168.9,168.92,168.88,168.88,62400.0,134.9502,134.9661,134.9342,134.9342,62400.0
2014-06-23 15:45:00,168.89,168.95,168.89,168.93,24600.0,134.9422,134.9901,134.9422,134.9741,24600.0
2014-06-23 15:50:00,168.94,168.96,168.93,168.95,33000.0,134.9821,134.9981,134.9741,134.9901,33000.0
2014-06-23 15:55:00,168.95,169.0,168.93,168.95,155800.0,134.9901,135.0301,134.9741,134.9901,155800.0
2014-06-24 09:30:00,168.83,168.84,168.62,168.79,202400.0,134.8942,134.9022,134.7264,134.8623,202400.0
2014-06-24 09:35:00,168.78,168.84,168.74,168.77,48700.0,134.8543,134.9022,134.8223,134.8463,48700.0
2014-06-24 09:40:00,168.78,168.83,168.76,168.79,74300.0,134.8543,134.8942,134.8383,134.8623,74300.0
2014-06-24 09:45:00,168.82,168.97,168.82,168.88,66800.0,134.8862,135.0061,134.8862,134.9342,66800.0
2014-06-24 09:50:00,168.89,168.91,168.76,168.8,47700.0,134.9422,134.9582,134.8383,134.8703,47700.0
2014-06-24 09:55:00,168.82,168.87,168.79,168.81,22600.0,134.8862,134.9262,134.8623,134.8783,22600.0
2014-06-24 10:00:00,168.82,169.0,168.82,169.0,106800.0,134.8862,135.0301,134.8862,135.0301,106800.0
2014-06-24 10:05:00,169.0,169.11,168.99,169.05,93000.0,135.0301,135.118,135.0221,135.07,93000.0
2014-06-24 10:10:00,169.06,169.08,169.0,169.03,46300.0,135.078,135.094,135.0301,135.054,46300.0
2014-06-24 10:15:00,169.04,169.08,168.98,169.07,46400.0,135.062,135.094,135.0141,135.086,46400.0
2014-06-24 10:20:00,169.06,169.15,169.03,169.13,27700.0,135.078,135.1499,135.054,135.1339,27700.0
2014-06-24 10:25:00,169.14,169.21,169.09,169.2,66300.0,135.1419,135.1979,135.102,135.1899,66300.0
2014-06-24 10:30:00,169.21,169.25,169.18,169.18,34500.0,135.1979,135.2298,135.1739,135.1739,34500.0
2014-06-24 10:35:00,169.18,169.3,169.18,169.27,39100.0,135.1739,135.2698,135.1739,135.2458,39100.0
2014-06-24 10:40:00,169.27,169.28,169.25,169.26,32800.0,135.2458,135.2538,135.2298,135.2378,32800.0
2014-06-24 10:45:00,169.26,169.28,169.24,169.25,12100.0,135.2378,135.2538,135.2218,135.2298,12100.0
2014-06-24 10:50:00,169.25,169.25,169.21,169.23,53500.0,135.2298,135.2298,135.1979,135.2138,53500.0
2014-06-24 10:55:00,169.22,169.26,169.21,169.25,11500.0,135.2058,135.2378,135.1979,135.2298,11500.0
2014-06-24 11:00:00,169.26,169.33,169.26,169.29,53900.0,135.2378,135.2937,135.2378,135.2618,53900.0
2014-06-24 11:05:00,169.3,169.3,169.23,169.25,12200.0,135.2698,135.2698,135.2138,135.2298,12200.0
2014-06-24 11:10:00,169.24,169.24,169.2,169.24,15000.0,135.2218,135.2218,135.1899,135.2218,15000.0
2014-06-24 11:15:00,169.25,169.26,169.23,169.25,19200.0,135.2298,135.2378,135.2138,135.2298,19200.0
2014-06-24 11:20:00,169.24,169.24,169.22,169.24,21500.0,135.2218,135.2218,135.2058,135.2218,21500.0
2014-06-24 11:25:00,169.23,169.25,169.2,169.24,30500.0,135.2138,135.2298,135.1899,135.2218,30500.0
2014-06-24 11:30:00,169.23,169.25,169.18,169.18,26900.0,135.2138,135.2298,135.1739,135.1739,26900.0
2014-06-24 11:35:00,169.18,169.2,169.16,169.16,20300.0,135.1739,135.1899,135.1579,135.1579,20300.0
2014-06-24 11:40:00,169.17,169.18,169.15,169.17,8500.0,135.1659,135.1739,135.1499,135.1659,8500.0
2014-06-24 11:45:00,169.19,169.2,169.17,169.17,12100.0,135.1819,135.1899,135.1659,135.1659,12100.0
2014-06-24 11:50:00,169.17,169.17,169.14,169.15,8500.0,135.1659,135.1659,135.1419,135.1499,8500.0
2014-06-24 11:55:00,169.16,169.2,169.16,169.2,13000.0,135.1579,135.1899,135.1579,135.1899,13000.0
2014-06-24 12:00:00,169.21,169.22,169.18,169.2,15000.0,135.1979,135.2058,135.1739,135.1899,15000.0
2014-06-24 12:05:00,169.21,169.21,169.17,169.19,7000.0,135.1979,135.1979,135.1659,135.1819,7000.0
2014-06-24 12:10:00,169.17,169.17,169.14,169.14,5600.0,135.1659,135.1659,135.1419,135.1419,5600.0
2014-06-24 12:15:00,169.14,169.16,169.13,169.15,17700.0,135.1419,135.1579,135.1339,135.1499,17700.0
2014-06-24 12:20:00,169.14,169.14,169.07,169.07,26500.0,135.1419,135.1419,135.086,135.086,26500.0
2014-06-24 12:25:00,169.07,169.11,169.07,169.11,115800.0,135.086,135.118,135.086,135.118,115800.0
2014-06-24 12:30:00,169.11,169.11,169.06,169.09,12600.0,135.118,135.118,135.078,135.102,12600.0
2014-06-24 12:35:00,169.06,169.06,169.02,169.05,22200.0,135.078,135.078,135.046,135.07,22200.0
2014-06-24 12:40:00,169.02,169.04,169.0,169.0,14000.0,135.046,135.062,135.0301,135.0301,14000.0
2014-06-24 12:45:00,169.0,169.0,168.95,168.96,39400.0,135.0301,135.0301,134.9901,134.9981,39400.0
2014-06-24 12:50:00,168.96,168.96,168.94,168.94,26800.0,134.9981,134.9981,134.9821,134.9821,26800.0
2014-06-24 12:55:00,168.93,168.94,168.87,168.89,25700.0,134.9741,134.9821,134.9262,134.9422,25700.0
2014-06-24 13:00:00,168.87,168.88,168.69,168.71,61300.0,134.9262,134.9342,134.7824,134.7984,61300.0
2014-06-24 13:05:00,168.71,168.71,168.64,168.68,45500.0,134.7984,134.7984,134.7424,134.7744,45500.0
2014-06-24 13:10:00,168.67,168.7,168.57,168.58,66900.0,134.7664,134.7904,134.6865,134.6945,66900.0
2014-06-24 13:15:00,168.57,168.57,168.43,168.47,91500.0,134.6865,134.6865,134.5746,134.6066,91500.0
2014-06-24 13:20:00,168.47,168.48,168.42,168.43,52200.0,134.6066,134.6146,134.5666,134.5746,52200.0
2014-06-24 13:25:00,168.42,168.53,168.42,168.52,66100.0,134.5666,134.6545,134.5666,134.6465,66100.0
2014-06-24 13:30:00,168.52,168.61,168.5,168.57,45100.0,134.6465,134.7185,134.6306,134.6865,45100.0
2014-06-24 13:35:00,168.56,168.61,168.54,168.61,20900.0,134.6785,134.7185,134.6625,134.7185,20900.0
2014-06-24 13:40:00,168.6,168.62,168.54,168.55,28400.0,134.7105,134.7264,134.6625,134.6705,28400.0
2014-06-24 13:45:00,168.54,168.56,168.51,168.54,23300.0,134.6625,134.6785,134.6386,134.6625,23300.0
2014-06-24 13:50:00,168.54,168.57,168.45,168.46,30900.0,134.6625,134.6865,134.5906,134.5986,30900.0
2014-06-24 13:55:00,168.46,168.46,168.33,168.36,136400.0,134.5986,134.5986,134.4947,134.5187,136400.0
2014-06-24 14:00:00,168.36,168.48,168.33,168.48,65800.0,134.5187,134.6146,134.4947,134.6146,65800.0
2014-06-24 14:05:00,168.47,168.47,168.42,168.45,68200.0,134.6066,134.6066,134.5666,134.5906,68200.0
2014-06-24 14:10:00,168.44,168.56,168.44,168.54,34700.0,134.5826,134.6785,134.5826,134.6625,34700.0
2014-06-24 14:15:00,168.53,168.53,168.47,168.49,15300.0,134.6545,134.6545,134.6066,134.6226,15300.0
2014-06-24 14:20:00,168.48,168.51,168.4,168.41,30300.0,134.6146,134.6386,134.5507,134.5587,30300.0
2014-06-24 14:25:00,168.41,168.41,168.21,168.26,75600.0,134.5587,134.5587,134.3989,134.4388,75600.0
2014-06-24 14:30:00,168.25,168.26,168.12,168.14,56800.0,134.4308,134.4388,134.327,134.3429,56800.0
2014-06-24 14:35:00,168.15,168.28,168.14,168.25,61300.0,134.3509,134.4548,134.3429,134.4308,61300.0
2014-06-24 14:40:00,168.23,168.31,168.23,168.3,20600.0,134.4148,134.4788,134.4148,134.4708,20600.0
2014-06-24 14:45:00,168.3,168.31,168.25,168.29,36300.0,134.4708,134.4788,134.4308,134.4628,36300.0
2014-06-24 14:50:00,168.28,168.29,168.2,168.28,23100.0,134.4548,134.4628,134.3909,134.4548,23100.0
2014-06-24 14:55:00,168.26,168.34,168.25,168.26,48000.0,134.4388,134.5027,134.4308,134.4388,48000.0
2014-06-24 15:00:00,168.26,168.26,167.98,168.07,235300.0,134.4388,134.4388,134.2151,134.287,235300.0
2014-06-24 15:05:00,168.07,168.1,167.93,167.94,74900.0,134.287,134.311,134.1751,134.1831,74900.0
2014-06-24 15:10:00,167.93,167.94,167.7,167.77,193200.0,134.1751,134.1831,133.9914,134.0473,193200.0
2014-06-24 15:15:00,167.76,167.89,167.74,167.81,187400.0,134.0393,134.1432,134.0233,134.0793,187400.0
2014-06-24 15:20:00,167.77,167.84,167.71,167.76,129500.0,134.0473,134.1032,133.9994,134.0393,129500.0
2014-06-24 15:25:00,167.75,167.93,167.69,167.8,97000.0,134.0313,134.1751,133.9834,134.0713,97000.0
2014-06-24 15:30:00,167.79,167.88,167.75,167.75,79700.0,134.0633,134.1352,134.0313,134.0313,79700.0
2014-06-24 15:35:00,167.75,167.8,167.67,167.71,96700.0,134.0313,134.0713,133.9674,133.9994,96700.0
2014-06-24 15:40:00,167.7,167.91,167.7,167.9,64900.0,133.9914,134.1592,133.9914,134.1512,64900.0
2014-06-24 15:45:00,167.9,168.05,167.86,168.01,186000.0,134.1512,134.271,134.1192,134.2391,186000.0
2014-06-24 15:50:00,168.0,168.02,167.89,167.93,120000.0,134.2311,134.2471,134.1432,134.1751,120000.0
2014-06-24 15:55:00,167.92,168.05,167.81,167.85,298000.0,134.1672,134.271,134.0793,134.1112,298000.0
2014-06-25 09:30:00,167.52,167.88,167.51,167.83,294700.0,133.8476,134.1352,133.8396,134.0952,294700.0
2014-06-25 09:35:00,167.83,167.85,167.62,167.71,130700.0,134.0952,134.1112,133.9275,133.9994,130700.0
2014-06-25 09:40:00,167.71,167.9,167.66,167.88,63500.0,133.9994,134.1512,133.9594,134.1352,63500.0
2014-06-25 09:45:00,167.9,167.98,167.87,167.91,67000.0,134.1512,134.2151,134.1272,134.1592,67000.0
2014-06-25 09:50:00,167.92,168.23,167.92,168.18,167600.0,134.1672,134.4148,134.1672,134.3749,167600.0
2014-06-25 09:55:00,168.19,168.22,168.04,168.05,68000.0,134.3829,134.4068,134.263,134.271,68000.0
2014-06-25 10:00:00,168.07,168.17,168.05,168.06,38700.0,134.287,134.3669,134.271,134.279,38700.0
2014-06-25 10:05:00,168.06,168.06,167.93,168.04,65900.0,134.279,134.279,134.1751,134.263,65900.0
2014-06-25 10:10:00,168.04,168.27,168.0,168.23,92900.0,134.263,134.4468,134.2311,134.4148,92900.0
2014-06-25 10:15:00,168.21,168.23,168.02,168.08,58900.0,134.3989,134.4148,134.2471,134.295,58900.0
2014-06-25 10:20:00,168.1,168.16,167.97,167.98,69200.0,134.311,134.3589,134.2071,134.2151,69200.0
2014-06-25 10:25:00,167.98,168.13,167.97,168.07,36100.0,134.2151,134.3349,134.2071,134.287,36100.0
2014-06-25 10:30:00,168.05,168.16,168.02,168.04,38100.0,134.271,134.3589,134.2471,134.263,38100.0
2014-06-25 10:35:00,168.03,168.06,167.96,168.03,36700.0,134.255,134.279,134.1991,134.255,36700.0
2014-06-25 10:40:00,168.03,168.1,167.96,168.1,46700.0,134.255,134.311,134.1991,134.311,46700.0
2014-06-25 10:45:00,168.09,168.18,168.05,168.15,39900.0,134.303,134.3749,134.271,134.3509,39900.0
2014-06-25 10:50:00,168.17,168.27,168.17,168.2,45800.0,134.3669,134.4468,134.3669,134.3909,45800.0
2014-06-25 10:55:00,168.2,168.47,168.19,168.45,107100.0,134.3909,134.6066,134.3829,134.5906,107100.0
2014-06-25 11:00:00,168.44,168.47,168.4,168.45,71400.0,134.5826,134.6066,134.5507,134.5906,71400.0
2014-06-25 11:05:00,168.45,168.45,168.38,168.38,11800.0,134.5906,134.5906,134.5347,134.5347,11800.0
2014-06-25 11:10:00,168.39,168.48,168.38,168.44,66200.0,134.5427,134.6146,134.5347,134.5826,66200.0
2014-06-25 11:15:00,168.45,168.46,168.3,168.31,87500.0,134.5906,134.5986,134.4708,134.4788,87500.0
2014-06-25 11:20:00,168.31,168.38,168.31,168.33,53800.0,134.4788,134.5347,134.4788,134.4947,53800.0
2014-06-25 11:25:00,168.38,168.41,168.29,168.32,31000.0,134.5347,134.5587,134.4628,134.4867,31000.0
2014-06-25 11:30:00,168.34,168.35,168.26,168.27,42800.0,134.5027,134.5107,134.4388,134.4468,42800.0
2014-06-25 11:35:00,168.23,168.24,168.13,168.17,46000.0,134.4148,134.4228,134.3349,134.3669,46000.0
2014-06-25 11:40:00,168.17,168.25,168.17,168.25,27800.0,134.3669,134.4308,134.3669,134.4308,27800.0
2014-06-25 11:45:00,168.24,168.24,168.09,168.12,39300.0,134.4228,134.4228,134.303,134.327,39300.0
2014-06-25 11:50:00,168.12,168.19,168.11,168.15,35400.0,134.327,134.3829,134.319,134.3509,35400.0
2014-06-25 11:55:00,168.14,168.17,168.11,168.15,15700.0,134.3429,134.3669,134.319,134.3509,15700.0
2014-06-25 12:00:00,168.13,168.17,168.08,168.08,43000.0,134.3349,134.3669,134.295,134.295,43000.0
2014-06-25 12:05:00,168.07,168.07,168.0,168.02,21700.0,134.287,134.287,134.2311,134.2471,21700.0
2014-06-25 12:10:00,168.0,168.0,167.97,167.98,10300.0,134.2311,134.2311,134.2071,134.2151,10300.0
2014-06-25 12:15:00,167.98,168.11,167.98,168.06,38100.0,134.2151,134.319,134.2151,134.279,38100.0
2014-06-25 12:20:00,168.06,168.1,168.03,168.03,19900.0,134.279,134.311,134.255,134.255,19900.0
2014-06-25 12:25:00,168.03,168.08,168.01,168.08,30700.0,134.255,134.295,134.2391,134.295,30700.0
2014-06-25 12:30:00,168.08,168.11,168.06,168.1,9300.0,134.295,134.319,134.279,134.311,9300.0
2014-06-25 12:35:00,168.08,168.12,168.08,168.09,12900.0,134.295,134.327,134.295,134.303,12900.0
2014-06-25 12:40:00,168.09,168.11,168.06,168.09,15300.0,134.303,134.319,134.279,134.303,15300.0
2014-06-25 12:45:00,168.09,168.09,168.04,168.06,16900.0,134.303,134.303,134.263,134.279,16900.0
2014-06-25 12:50:00,168.04,168.07,168.02,168.03,16700.0,134.263,134.287,134.2471,134.255,16700.0
2014-06-25 12:55:00,168.02,168.04,167.98,167.99,19000.0,134.2471,134.263,134.2151,134.2231,19000.0
2014-06-25 13:00:00,168.02,168.26,168.02,168.26,48500.0,134.2471,134.4388,134.2471,134.4388,48500.0
2014-06-25 13:05:00,168.24,168.27,168.19,168.19,23600.0,134.4228,134.4468,134.3829,134.3829,23600.0
2014-06-25 13:10:00,168.17,168.19,168.13,168.16,31900.0,134.3669,134.3829,134.3349,134.3589,31900.0
2014-06-25 13:15:00,168.17,168.18,168.08,168.14,25000.0,134.3669,134.3749,134.295,134.3429,25000.0
2014-06-25 13:20:00,168.13,168.23,168.12,168.21,20900.0,134.3349,134.4148,134.327,134.3989,20900.0
2014-06-25 13:25:00,168.17,168.22,168.11,168.15,25400.0,134.3669,134.4068,134.319,134.3509,25400.0
2014-06-25 13:30:00,168.14,168.17,168.13,168.13,13700.0,134.3429,134.3669,134.3349,134.3349,13700.0
2014-06-25 13:35:00,168.14,168.15,168.12,168.14,10200.0,134.3429,134.3509,134.327,134.3429,10200.0
2014-06-25 13:40:00,168.13,168.13,168.09,168.12,12400.0,134.3349,134.3349,134.303,134.327,12400.0
2014-06-25 13:45:00,168.11,168.11,168.08,168.08,10000.0,134.319,134.319,134.295,134.295,10000.0
2014-06-25 13:50:00,168.09,168.21,168.09,168.2,18800.0,134.303,134.3989,134.303,134.3909,18800.0
2014-06-25 13:55:00,168.21,168.32,168.17,168.28,51700.0,134.3989,134.4867,134.3669,134.4548,51700.0
2014-06-25 14:00:00,168.27,168.27,168.18,168.23,16000.0,134.4468,134.4468,134.3749,134.4148,16000.0
2014-06-25 14:05:00,168.23,168.24,168.17,168.19,31100.0,134.4148,134.4228,134.3669,134.3829,31100.0
2014-06-25 14:10:00,168.18,168.24,168.15,168.22,34100.0,134.3749,134.4228,134.3509,134.4068,34100.0
2014-06-25 14:15:00,168.22,168.23,168.19,168.21,11300.0,134.4068,134.4148,134.3829,134.3989,11300.0
2014-06-25 14:20:00,168.22,168.29,168.22,168.24,39100.0,134.4068,134.4628,134.4068,134.4228,39100.0
2014-06-25 14:25:00,168.24,168.29,168.24,168.25,43500.0,134.4228,134.4628,134.4228,134.4308,43500.0
2014-06-25 14:30:00,168.26,168.29,168.23,168.26,18000.0,134.4388,134.4628,134.4148,134.4388,18000.0
2014-06-25 14:35:00,168.26,168.27,168.23,168.26,6100.0,134.4388,134.4468,134.4148,134.4388,6100.0
2014-06-25 14:40:00,168.27,168.28,168.19,168.19,11100.0,134.4468,134.4548,134.3829,134.3829,11100.0
2014-06-25 14:45:00,168.18,168.19,168.12,168.13,19400.0,134.3749,134.3829,134.327,134.3349,19400.0
2014-06-25 14:50:00,168.14,168.21,168.14,168.18,25300.0,134.3429,134.3989,134.3429,134.3749,25300.0
2014-06-25 14:55:00,168.17,168.19,168.11,168.12,24800.0,134.3669,134.3829,134.319,134.327,24800.0
2014-06-25 15:00:00,168.13,168.14,168.07,168.08,18800.0,134.3349,134.3429,134.287,134.295,18800.0
2014-06-25 15:05:00,168.09,168.16,168.08,168.14,24100.0,134.303,134.3589,134.295,134.3429,24100.0
2014-06-25 15:10:00,168.13,168.2,168.11,168.15,12300.0,134.3349,134.3909,134.319,134.3509,12300.0
2014-06-25 15:15:00,168.14,168.18,168.12,168.15,12900.0,134.3429,134.3749,134.327,134.3509,12900.0
2014-06-25 15:20:00,168.17,168.24,168.17,168.22,30900.0,134.3669,134.4228,134.3669,134.4068,30900.0
2014-06-25 15:25:00,168.22,168.25,168.19,168.21,20900.0,134.4068,134.4308,134.3829,134.3989,20900.0
2014-06-25 15:30:00,168.21,168.3,168.21,168.3,20600.0,134.3989,134.4708,134.3989,134.4708,20600.0
2014-06-25 15:35:00,168.3,168.38,168.29,168.35,49900.0,134.4708,134.5347,134.4628,134.5107,49900.0
2014-06-25 15:40:00,168.36,168.39,168.34,168.37,45600.0,134.5187,134.5427,134.5027,134.5267,45600.0
2014-06-25 15:45:00,168.37,168.42,168.31,168.31,67200.0,134.5267,134.5666,134.4788,134.4788,67200.0
2014-06-25 15:50:00,168.33,168.34,168.27,168.29,31700.0,134.4947,134.5027,134.4468,134.4628,31700.0
2014-06-25 15:55:00,168.29,168.35,168.28,168.29,170100.0,134.4628,134.5107,134.4548,134.4628,170100.0
2014-06-26 09:30:00,168.38,168.39,167.93,167.98,223200.0,134.5347,134.5427,134.1751,134.2151,223200.0
2014-06-26 09:35:00,167.97,168.09,167.91,168.02,119800.0,134.2071,134.303,134.1592,134.2471,119800.0
2014-06-26 09:40:00,168.01,168.01,167.67,167.78,157000.0,134.2391,134.2391,133.9674,134.0553,157000.0
2014-06-26 09:45:00,167.74,167.74,167.26,167.27,283900.0,134.0233,134.0233,133.6398,133.6478,283900.0
2014-06-26 09:50:00,167.27,167.27,167.06,167.2,296000.0,133.6478,133.6478,133.48,133.5919,296000.0
2014-06-26 09:55:00,167.19,167.23,167.09,167.17,98600.0,133.5839,133.6158,133.504,133.5679,98600.0
2014-06-26 10:00:00,167.17,167.31,167.13,167.3,150200.0,133.5679,133.6798,133.5359,133.6718,150200.0
2014-06-26 10:05:00,167.29,167.34,167.2,167.29,69200.0,133.6638,133.7037,133.5919,133.6638,69200.0
2014-06-26 10:10:00,167.29,167.35,167.22,167.22,65400.0,133.6638,133.7117,133.6079,133.6079,65400.0
2014-06-26 10:15:00,167.23,167.42,167.23,167.4,48700.0,133.6158,133.7677,133.6158,133.7517,48700.0
2014-06-26 10:20:00,167.41,167.54,167.39,167.46,77700.0,133.7597,133.8635,133.7437,133.7996,77700.0
2014-06-26 10:25:00,167.46,167.5,167.37,167.47,41000.0,133.7996,133.8316,133.7277,133.8076,41000.0
2014-06-26 10:30:00,167.46,167.47,167.31,167.38,51300.0,133.7996,133.8076,133.6798,133.7357,51300.0
2014-06-26 10:35:00,167.39,167.47,167.2,167.29,102700.0,133.7437,133.8076,133.5919,133.6638,102700.0
2014-06-26 10:40:00,167.28,167.43,167.18,167.42,67400.0,133.6558,133.7756,133.5759,133.7677,67400.0
2014-06-26 10:45:00,167.4,167.43,167.31,167.39,34800.0,133.7517,133.7756,133.6798,133.7437,34800.0
2014-06-26 10:50:00,167.39,167.44,167.36,167.36,20600.0,133.7437,133.7836,133.7197,133.7197,20600.0
2014-06-26 10:55:00,167.35,167.43,167.28,167.38,30000.0,133.7117,133.7756,133.6558,133.7357,30000.0
2014-06-26 11:00:00,167.41,167.65,167.41,167.64,103300.0,133.7597,133.9514,133.7597,133.9434,103300.0
2014-06-26 11:05:00,167.64,167.7,167.59,167.62,34400.0,133.9434,133.9914,133.9035,133.9275,34400.0
2014-06-26 11:10:00,167.62,167.63,167.56,167.57,21000.0,133.9275,133.9354,133.8795,133.8875,21000.0
2014-06-26 11:15:00,167.56,167.56,167.34,167.4,70200.0,133.8795,133.8795,133.7037,133.7517,70200.0
2014-06-26 11:20:00,167.4,167.5,167.4,167.49,22900.0,133.7517,133.8316,133.7517,133.8236,22900.0
2014-06-26 11:25:00,167.48,167.49,167.4,167.49,27200.0,133.8156,133.8236,133.7517,133.8236,27200.0
2014-06-26 11:30:00,167.47,167.54,167.37,167.45,27300.0,133.8076,133.8635,133.7277,133.7916,27300.0
2014-06-26 11:35:00,167.46,167.61,167.46,167.57,26700.0,133.7996,133.9195,133.7996,133.8875,26700.0
2014-06-26 11:40:00,167.56,167.59,167.51,167.59,11700.0,133.8795,133.9035,133.8396,133.9035,11700.0
2014-06-26 11:45:00,167.58,167.6,167.52,167.59,15700.0,133.8955,133.9115,133.8476,133.9035,15700.0
2014-06-26 11:50:00,167.6,167.64,167.53,167.63,35200.0,133.9115,133.9434,133.8555,133.9354,35200.0
2014-06-26 11:55:00,167.62,167.63,167.57,167.61,16600.0,133.9275,133.9354,133.8875,133.9195,16600.0
2014-06-26 12:00:00,167.64,167.65,167.6,167.62,15500.0,133.9434,133.9514,133.9115,133.9275,15500.0
2014-06-26 12:05:00,167.62,167.62,167.53,167.56,14700.0,133.9275,133.9275,133.8555,133.8795,14700.0
2014-06-26 12:10:00,167.56,167.56,167.45,167.53,21800.0,133.8795,133.8795,133.7916,133.8555,21800.0
2014-06-26 12:15:00,167.53,167.54,167.5,167.54,14600.0,133.8555,133.8635,133.8316,133.8635,14600.0
2014-06-26 12:20:00,167.54,167.57,167.54,167.54,12400.0,133.8635,133.8875,133.8635,133.8635,12400.0
2014-06-26 12:25:00,167.55,167.55,167.47,167.52,13800.0,133.8715,133.8715,133.8076,133.8476,13800.0
2014-06-26 12:30:00,167.51,167.63,167.5,167.62,25500.0,133.8396,133.9354,133.8316,133.9275,25500.0
2014-06-26 12:35:00,167.64,167.64,167.54,167.56,13300.0,133.9434,133.9434,133.8635,133.8795,13300.0
2014-06-26 12:40:00,167.56,167.56,167.53,167.55,11000.0,133.8795,133.8795,133.8555,133.8715,11000.0
2014-06-26 12:45:00,167.55,167.58,167.47,167.53,23900.0,133.8715,133.8955,133.8076,133.8555,23900.0
2014-06-26 12:50:00,167.53,167.55,167.53,167.53,12000.0,133.8555,133.8715,133.8555,133.8555,12000.0
2014-06-26 12:55:00,167.52,167.54,167.42,167.43,17100.0,133.8476,133.8635,133.7677,133.7756,17100.0
2014-06-26 13:00:00,167.42,167.49,167.42,167.49,21000.0,133.7677,133.8236,133.7677,133.8236,21000.0
2014-06-26 13:05:00,167.48,167.59,167.47,167.59,12400.0,133.8156,133.9035,133.8076,133.9035,12400.0
2014-06-26 13:10:00,167.59,167.59,167.54,167.55,16100.0,133.9035,133.9035,133.8635,133.8715,16100.0
2014-06-26 13:15:00,167.57,167.57,167.52,167.55,7700.0,133.8875,133.8875,133.8476,133.8715,7700.0
2014-06-26 13:20:00,167.55,167.81,167.55,167.81,191000.0,133.8715,134.0793,133.8715,134.0793,191000.0
2014-06-26 13:25:00,167.82,167.94,167.82,167.93,71900.0,134.0873,134.1831,134.0873,134.1751,71900.0
2014-06-26 13:30:00,167.93,168.0,167.91,167.93,21100.0,134.1751,134.2311,134.1592,134.1751,21100.0
2014-06-26 13:35:00,167.95,168.02,167.93,168.02,14600.0,134.1911,134.2471,134.1751,134.2471,14600.0
2014-06-26 13:40:00,168.03,168.08,168.01,168.03,35000.0,134.255,134.295,134.2391,134.255,35000.0
2014-06-26 13:45:00,168.04,168.08,168.0,168.08,26700.0,134.263,134.295,134.2311,134.295,26700.0
2014-06-26 13:50:00,168.08,168.08,168.03,168.05,16700.0,134.295,134.295,134.255,134.271,16700.0
2014-06-26 13:55:00,168.06,168.06,168.01,168.01,18300.0,134.279,134.279,134.2391,134.2391,18300.0
2014-06-26 14:00:00,168.0,168.04,168.0,168.02,9000.0,134.2311,134.263,134.2311,134.2471,9000.0
2014-06-26 14:05:00,168.02,168.07,168.0,168.0,17900.0,134.2471,134.287,134.2311,134.2311,17900.0
2014-06-26 14:10:00,168.01,168.01,167.92,167.94,22600.0,134.2391,134.2391,134.1672,134.1831,22600.0
2014-06-26 14:15:00,167.94,167.99,167.93,167.93,18000.0,134.1831,134.2231,134.1751,134.1751,18000.0
2014-06-26 14:20:00,167.94,167.97,167.93,167.96,15000.0,134.1831,134.2071,134.1751,134.1991,15000.0
2014-06-26 14:25:00,167.97,168.04,167.95,168.04,18000.0,134.2071,134.263,134.1911,134.263,18000.0
2014-06-26 14:30:00,168.04,168.04,167.97,167.97,20400.0,134.263,134.263,134.2071,134.2071,20400.0
2014-06-26 14:35:00,167.97,168.01,167.92,167.99,15000.0,134.2071,134.2391,134.1672,134.2231,15000.0
2014-06-26 14:40:00,168.0,168.0,167.98,167.98,6700.0,134.2311,134.2311,134.2151,134.2151,6700.0
2014-06-26 14:45:00,167.99,167.99,167.93,167.97,17400.0,134.2231,134.2231,134.1751,134.2071,17400.0
2014-06-26 14:50:00,167.97,168.03,167.95,168.0,20300.0,134.2071,134.255,134.1911,134.2311,20300.0
2014-06-26 14:55:00,168.01,168.03,167.97,167.99,13200.0,134.2391,134.255,134.2071,134.2231,13200.0
2014-06-26 15:00:00,167.99,168.03,167.96,167.99,30600.0,134.2231,134.255,134.1991,134.2231,30600.0
2014-06-26 15:05:00,168.0,168.15,168.0,168.14,62200.0,134.2311,134.3509,134.2311,134.3429,62200.0
2014-06-26 15:10:00,168.14,168.16,168.09,168.1,33100.0,134.3429,134.3589,134.303,134.311,33100.0
2014-06-26 15:15:00,168.1,168.12,168.03,168.07,34600.0,134.311,134.327,134.255,134.287,34600.0
2014-06-26 15:20:00,168.06,168.09,168.01,168.07,43800.0,134.279,134.303,134.2391,134.287,43800.0
2014-06-26 15:25:00,168.07,168.08,168.03,168.04,18500.0,134.287,134.295,134.255,134.263,18500.0
2014-06-26 15:30:00,168.04,168.07,168.04,168.07,22300.0,134.263,134.287,134.263,134.287,22300.0
2014-06-26 15:35:00,168.07,168.11,168.04,168.09,24000.0,134.287,134.319,134.263,134.303,24000.0
2014-06-26 15:40:00,168.09,168.09,168.02,168.07,25600.0,134.303,134.303,134.2471,134.287,25600.0
2014-06-26 15:45:00,168.08,168.13,167.98,168.13,56100.0,134.295,134.3349,134.2151,134.3349,56100.0
2014-06-26 15:50:00,168.13,168.13,167.99,167.99,29400.0,134.3349,134.3349,134.2231,134.2231,29400.0
2014-06-26 15:55:00,168.0,168.1,168.0,168.1,177100.0,134.2311,134.311,134.2311,134.311,177100.0
2014-06-27 09:30:00,167.76,167.95,167.73,167.89,169000.0,134.0393,134.1911,134.0153,134.1432,169000.0
2014-06-27 09:35:00,167.89,168.02,167.81,167.95,108700.0,134.1432,134.2471,134.0793,134.1911,108700.0
2014-06-27 09:40:00,167.99,168.0,167.84,167.87,69000.0,134.2231,134.2311,134.1032,134.1272,69000.0
2014-06-27 09:45:00,167.88,167.93,167.85,167.93,28200.0,134.1352,134.1751,134.1112,134.1751,28200.0
2014-06-27 09:50:00,167.93,167.93,167.84,167.84,44500.0,134.1751,134.1751,134.1032,134.1032,44500.0
2014-06-27 09:55:00,167.86,167.9,167.76,167.83,47200.0,134.1192,134.1512,134.0393,134.0952,47200.0
2014-06-27 10:00:00,167.84,167.92,167.79,167.79,18900.0,134.1032,134.1672,134.0633,134.0633,18900.0
2014-06-27 10:05:00,167.79,167.8,167.64,167.65,44000.0,134.0633,134.0713,133.9434,133.9514,44000.0
2014-06-27 10:10:00,167.65,167.68,167.57,167.68,37100.0,133.9514,133.9754,133.8875,133.9754,37100.0
2014-06-27 10:15:00,167.66,167.72,167.62,167.64,26000.0,133.9594,134.0074,133.9275,133.9434,26000.0
2014-06-27 10:20:00,167.63,167.82,167.61,167.74,47700.0,133.9354,134.0873,133.9195,134.0233,47700.0
2014-06-27 10:25:00,167.78,167.8,167.75,167.78,16900.0,134.0553,134.0713,134.0313,134.0553,16900.0
2014-06-27 10:30:00,167.81,167.85,167.76,167.8,20500.0,134.0793,134.1112,134.0393,134.0713,20500.0
2014-06-27 10:35:00,167.79,167.83,167.74,167.81,15800.0,134.0633,134.0952,134.0233,134.0793,15800.0
2014-06-27 10:40:00,167.83,167.96,167.83,167.91,32400.0,134.0952,134.1991,134.0952,134.1592,32400.0
2014-06-27 10:45:00,167.92,167.96,167.87,167.89,13500.0,134.1672,134.1991,134.1272,134.1432,13500.0
2014-06-27 10:50:00,167.89,167.91,167.83,167.84,17600.0,134.1432,134.1592,134.0952,134.1032,17600.0
2014-06-27 10:55:00,167.86,167.93,167.85,167.86,15400.0,134.1192,134.1751,134.1112,134.1192,15400.0
2014-06-27 11:00:00,167.87,167.93,167.87,167.9,9100.0,134.1272,134.1751,134.1272,134.1512,9100.0
2014-06-27 11:05:00,167.92,167.95,167.88,167.93,22500.0,134.1672,134.1911,134.1352,134.1751,22500.0
2014-06-27 11:10:00,167.92,167.93,167.8,167.85,29500.0,134.1672,134.1751,134.0713,134.1112,29500.0
2014-06-27 11:15:00,167.85,167.87,167.77,167.81,19700.0,134.1112,134.1272,134.0473,134.0793,19700.0
2014-06-27 11:20:00,167.81,167.89,167.8,167.85,18600.0,134.0793,134.1432,134.0713,134.1112,18600.0
2014-06-27 11:25:00,167.84,167.87,167.83,167.84,10000.0,134.1032,134.1272,134.0952,134.1032,10000.0
2014-06-27 11:30:00,167.83,167.86,167.79,167.81,12800.0,134.0952,134.1192,134.0633,134.0793,12800.0
2014-06-27 11:35:00,167.8,167.86,167.79,167.8,25900.0,134.0713,134.1192,134.0633,134.0713,25900.0
2014-06-27 11:40:00,167.81,167.82,167.79,167.8,20600.0,134.0793,134.0873,134.0633,134.0713,20600.0
2014-06-27 11:45:00,167.79,167.82,167.77,167.8,6000.0,134.0633,134.0873,134.0473,134.0713,6000.0
2014-06-27 11:50:00,167.8,167.85,167.8,167.84,10900.0,134.0713,134.1112,134.0713,134.1032,10900.0
2014-06-27 11:55:00,167.84,167.87,167.83,167.83,3800.0,134.1032,134.1272,134.0952,134.0952,3800.0
2014-06-27 12:00:00,167.84,167.86,167.81,167.83,13500.0,134.1032,134.1192,134.0793,134.0952,13500.0
2014-06-27 12:05:00,167.83,167.85,167.77,167.77,13100.0,134.0952,134.1112,134.0473,134.0473,13100.0
2014-06-27 12:10:00,167.78,167.8,167.73,167.75,17900.0,134.0553,134.0713,134.0153,134.0313,17900.0
2014-06-27 12:15:00,167.75,167.81,167.75,167.81,12200.0,134.0313,134.0793,134.0313,134.0793,12200.0
2014-06-27 12:20:00,167.81,167.82,167.77,167.8,3500.0,134.0793,134.0873,134.0473,134.0713,3500.0
2014-06-27 12:25:00,167.8,167.82,167.75,167.76,12100.0,134.0713,134.0873,134.0313,134.0393,12100.0
2014-06-27 12:30:00,167.74,167.8,167.73,167.79,14700.0,134.0233,134.0713,134.0153,134.0633,14700.0
2014-06-27 12:35:00,167.8,167.81,167.76,167.78,20400.0,134.0713,134.0793,134.0393,134.0553,20400.0
2014-06-27 12:40:00,167.78,167.78,167.7,167.74,22500.0,134.0553,134.0553,133.9914,134.0233,22500.0
2014-06-27 12:45:00,167.73,167.75,167.72,167.73,6700.0,134.0153,134.0313,134.0074,134.0153,6700.0
2014-06-27 12:50:00,167.75,167.76,167.71,167.73,6600.0,134.0313,134.0393,133.9994,134.0153,6600.0
2014-06-27 12:55:00,167.73,167.76,167.72,167.73,8800.0,134.0153,134.0393,134.0074,134.0153,8800.0
2014-06-27 13:00:00,167.72,167.72,167.68,167.7,16000.0,134.0074,134.0074,133.9754,133.9914,16000.0
2014-06-27 13:05:00,167.7,167.7,167.66,167.69,14400.0,133.9914,133.9914,133.9594,133.9834,14400.0
2014-06-27 13:10:00,167.68,167.71,167.66,167.66,25200.0,133.9754,133.9994,133.9594,133.9594,25200.0
2014-06-27 13:15:00,167.66,167.67,167.38,167.4,100000.0,133.9594,133.9674,133.7357,133.7517,100000.0
2014-06-27 13:20:00,167.39,167.44,167.38,167.42,44600.0,133.7437,133.7836,133.7357,133.7677,44600.0
2014-06-27 13:25:00,167.42,167.46,167.35,167.42,63900.0,133.7677,133.7996,133.7117,133.7677,63900.0
2014-06-27 13:30:00,167.42,167.51,167.41,167.44,46300.0,133.7677,133.8396,133.7597,133.7836,46300.0
2014-06-27 13:35:00,167.44,167.46,167.42,167.42,9500.0,133.7836,133.7996,133.7677,133.7677,9500.0
2014-06-27 13:40:00,167.43,167.49,167.43,167.46,17100.0,133.7756,133.8236,133.7756,133.7996,17100.0
2014-06-27 13:45:00,167.46,167.46,167.34,167.41,56200.0,133.7996,133.7996,133.7037,133.7597,56200.0
2014-06-27 13:50:00,167.4,167.51,167.4,167.51,13100.0,133.7517,133.8396,133.7517,133.8396,13100.0
2014-06-27 13:55:00,167.5,167.54,167.48,167.5,33500.0,133.8316,133.8635,133.8156,133.8316,33500.0
2014-06-27 14:00:00,167.5,167.73,167.5,167.72,206100.0,133.8316,134.0153,133.8316,134.0074,206100.0
2014-06-27 14:05:00,167.73,167.84,167.68,167.78,67400.0,134.0153,134.1032,133.9754,134.0553,67400.0
2014-06-27 14:10:00,167.79,167.83,167.74,167.75,32100.0,134.0633,134.0952,134.0233,134.0313,32100.0
2014-06-27 14:15:00,167.75,167.78,167.73,167.78,9800.0,134.0313,134.0553,134.0153,134.0553,9800.0
2014-06-27 14:20:00,167.78,167.84,167.77,167.8,10400.0,134.0553,134.1032,134.0473,134.0713,10400.0
2014-06-27 14:25:00,167.8,167.8,167.74,167.76,6300.0,134.0713,134.0713,134.0233,134.0393,6300.0
2014-06-27 14:30:00,167.77,167.81,167.71,167.72,13600.0,134.0473,134.0793,133.9994,134.0074,13600.0
2014-06-27 14:35:00,167.71,167.82,167.71,167.8,16400.0,133.9994,134.0873,133.9994,134.0713,16400.0
2014-06-27 14:40:00,167.8,167.81,167.78,167.78,21100.0,134.0713,134.0793,134.0553,134.0553,21100.0
2014-06-27 14:45:00,167.77,167.78,167.69,167.73,10800.0,134.0473,134.0553,133.9834,134.0153,10800.0
2014-06-27 14:50:00,167.71,167.71,167.65,167.67,24900.0,133.9994,133.9994,133.9514,133.9674,24900.0
2014-06-27 14:55:00,167.65,167.67,167.54,167.55,27500.0,133.9514,133.9674,133.8635,133.8715,27500.0
2014-06-27 15:00:00,167.54,167.63,167.54,167.61,29300.0,133.8635,133.9354,133.8635,133.9195,29300.0
2014-06-27 15:05:00,167.61,167.69,167.59,167.69,11400.0,133.9195,133.9834,133.9035,133.9834,11400.0
2014-06-27 15:10:00,167.69,167.74,167.66,167.74,25700.0,133.9834,134.0233,133.9594,134.0233,25700.0
2014-06-27 15:15:00,167.74,167.74,167.66,167.68,23500.0,134.0233,134.0233,133.9594,133.9754,23500.0
2014-06-27 15:20:00,167.7,167.73,167.7,167.72,17300.0,133.9914,134.0153,133.9914,134.0074,17300.0
2014-06-27 15:25:00,167.72,167.78,167.72,167.73,41500.0,134.0074,134.0553,134.0074,134.0153,41500.0
2014-06-27 15:30:00,167.74,168.01,167.74,167.97,90200.0,134.0233,134.2391,134.0233,134.2071,90200.0
2014-06-27 15:35:00,167.97,168.0,167.94,167.99,86200.0,134.2071,134.2311,134.1831,134.2231,86200.0
2014-06-27 15:40:00,167.98,168.11,167.98,168.1,67500.0,134.2151,134.319,134.2151,134.311,67500.0
2014-06-27 15:45:00,168.09,168.15,168.03,168.13,68100.0,134.303,134.3509,134.255,134.3349,68100.0
2014-06-27 15:50:00,168.14,168.25,168.12,168.21,132400.0,134.3429,134.4308,134.327,134.3989,132400.0
2014-06-27 15:55:00,168.2,168.2,168.1,168.16,269500.0,134.3909,134.3909,134.311,134.3589,269500.0
2014-06-30 09:30:00,167.91,168.01,167.71,167.81,682000.0,134.1592,134.2391,133.9994,134.0793,682000.0
2014-06-30 09:35:00,167.79,167.9,167.76,167.81,315200.0,134.0633,134.1512,134.0393,134.0793,315200.0
2014-06-30 09:40:00,167.82,167.87,167.77,167.8,131200.0,134.0873,134.1272,134.0473,134.0713,131200.0
2014-06-30 09:45:00,167.81,167.92,167.73,167.77,239400.0,134.0793,134.1672,134.0153,134.0473,239400.0
2014-06-30 09:50:00,167.77,167.83,167.65,167.78,234300.0,134.0473,134.0952,133.9514,134.0553,234300.0
2014-06-30 09:55:00,167.78,167.88,167.78,167.83,81100.0,134.0553,134.1352,134.0553,134.0952,81100.0
2014-06-30 10:00:00,167.85,168.12,167.8,168.08,330700.0,134.1112,134.327,134.0713,134.295,330700.0
2014-06-30 10:05:00,168.09,168.18,168.07,168.14,128400.0,134.303,134.3749,134.287,134.3429,128400.0
2014-06-30 10:10:00,168.14,168.23,168.12,168.19,191000.0,134.3429,134.4148,134.327,134.3829,191000.0
2014-06-30 10:15:00,168.19,168.35,168.19,168.23,189300.0,134.3829,134.5107,134.3829,134.4148,189300.0
2014-06-30 10:20:00,168.23,168.29,168.18,168.29,143400.0,134.4148,134.4628,134.3749,134.4628,143400.0
2014-06-30 10:25:00,168.29,168.31,168.15,168.18,102600.0,134.4628,134.4788,134.3509,134.3749,102600.0
2014-06-30 10:30:00,168.18,168.25,168.13,168.2,179600.0,134.3749,134.4308,134.3349,134.3909,179600.0
2014-06-30 10:35:00,168.2,168.2,168.06,168.12,155000.0,134.3909,134.3909,134.279,134.327,155000.0
2014-06-30 10:40:00,168.12,168.16,168.09,168.12,174600.0,134.327,134.3589,134.303,134.327,174600.0
2014-06-30 10:45:00,168.12,168.14,168.04,168.04,98500.0,134.327,134.3429,134.263,134.263,98500.0
2014-06-30 10:50:00,168.03,168.03,167.9,167.97,139800.0,134.255,134.255,134.1512,134.2071,139800.0
2014-06-30 10:55:00,167.95,167.97,167.92,167.93,37000.0,134.1911,134.2071,134.1672,134.1751,37000.0
2014-06-30 11:00:00,167.94,167.98,167.9,167.95,48300.0,134.1831,134.2151,134.1512,134.1911,48300.0
2014-06-30 11:05:00,167.95,167.95,167.75,167.8,90300.0,134.1911,134.1911,134.0313,134.0713,90300.0
2014-06-30 11:10:00,167.8,167.95,167.78,167.95,79000.0,134.0713,134.1911,134.0553,134.1911,79000.0
2014-06-30 11:15:00,167.94,167.98,167.88,167.98,67500.0,134.1831,134.2151,134.1352,134.2151,67500.0
2014-06-30 11:20:00,167.97,168.13,167.97,168.1,93000.0,134.2071,134.3349,134.2071,134.311,93000.0
2014-06-30 11:25:00,168.1,168.23,168.1,168.2,130700.0,134.311,134.4148,134.311,134.3909,130700.0
2014-06-30 11:30:00,168.2,168.22,168.08,168.08,97400.0,134.3909,134.4068,134.295,134.295,97400.0
2014-06-30 11:35:00,168.09,168.12,168.05,168.08,72800.0,134.303,134.327,134.271,134.295,72800.0
2014-06-30 11:40:00,168.08,168.13,168.06,168.09,65600.0,134.295,134.3349,134.279,134.303,65600.0
2014-06-30 11:45:00,168.1,168.13,167.97,167.99,67800.0,134.311,134.3349,134.2071,134.2231,67800.0
2014-06-30 11:50:00,167.99,168.07,167.99,168.03,46400.0,134.2231,134.287,134.2231,134.255,46400.0
2014-06-30 11:55:00,168.01,168.04,167.97,168.03,30400.0,134.2391,134.263,134.2071,134.255,30400.0
2014-06-30 12:00:00,168.02,168.06,168.0,168.01,33200.0,134.2471,134.279,134.2311,134.2391,33200.0
2014-06-30 12:05:00,168.0,168.02,167.96,167.99,37900.0,134.2311,134.2471,134.1991,134.2231,37900.0
2014-06-30 12:10:00,168.01,168.03,167.98,167.98,19000.0,134.2391,134.255,134.2151,134.2151,19000.0
2014-06-30 12:15:00,167.99,168.03,167.98,168.0,22000.0,134.2231,134.255,134.2151,134.2311,22000.0
2014-06-30 12:20:00,168.01,168.07,168.01,168.07,19200.0,134.2391,134.287,134.2391,134.287,19200.0
2014-06-30 12:25:00,168.07,168.07,168.02,168.05,145800.0,134.287,134.287,134.2471,134.271,145800.0
2014-06-30 12:30:00,168.04,168.07,168.01,168.06,57400.0,134.263,134.287,134.2391,134.279,57400.0
2014-06-30 12:35:00,168.07,168.07,168.0,168.01,32800.0,134.287,134.287,134.2311,134.2391,32800.0
2014-06-30 12:40:00,167.99,168.02,167.94,168.01,17400.0,134.2231,134.2471,134.1831,134.2391,17400.0
2014-06-30 12:45:00,168.0,168.03,167.97,168.0,10700.0,134.2311,134.255,134.2071,134.2311,10700.0
2014-06-30 12:50:00,167.99,167.99,167.97,167.98,13200.0,134.2231,134.2231,134.2071,134.2151,13200.0
2014-06-30 12:55:00,168.0,168.0,167.94,167.94,9100.0,134.2311,134.2311,134.1831,134.1831,9100.0
2014-06-30 13:00:00,167.95,168.0,167.95,167.98,16200.0,134.1911,134.2311,134.1911,134.2151,16200.0
2014-06-30 13:05:00,167.98,168.01,167.95,167.99,14000.0,134.2151,134.2391,134.1911,134.2231,14000.0
2014-06-30 13:10:00,167.99,168.05,167.99,168.04,20300.0,134.2231,134.271,134.2231,134.263,20300.0
2014-06-30 13:15:00,168.05,168.06,168.05,168.05,16200.0,134.271,134.279,134.271,134.271,16200.0
2014-06-30 13:20:00,168.05,168.06,167.98,168.01,10500.0,134.271,134.279,134.2151,134.2391,10500.0
2014-06-30 13:25:00,168.01,168.01,167.99,168.0,7100.0,134.2391,134.2391,134.2231,134.2311,7100.0
2014-06-30 13:30:00,168.0,168.02,167.95,167.97,6100.0,134.2311,134.2471,134.1911,134.2071,6100.0
2014-06-30 13:35:00,167.95,167.99,167.95,167.95,5400.0,134.1911,134.2231,134.1911,134.1911,5400.0
2014-06-30 13:40:00,167.94,167.98,167.94,167.97,25200.0,134.1831,134.2151,134.1831,134.2071,25200.0
2014-06-30 13:45:00,168.0,168.04,167.99,168.04,10600.0,134.2311,134.263,134.2231,134.263,10600.0
2014-06-30 13:50:00,168.04,168.05,168.0,168.03,12800.0,134.263,134.271,134.2311,134.255,12800.0
2014-06-30 13:55:00,168.04,168.05,168.01,168.01,11700.0,134.263,134.271,134.2391,134.2391,11700.0
2014-06-30 14:00:00,168.02,168.09,168.01,168.09,8800.0,134.2471,134.303,134.2391,134.303,8800.0
2014-06-30 14:05:00,168.1,168.14,168.09,168.12,12900.0,134.311,134.3429,134.303,134.327,12900.0
2014-06-30 14:10:00,168.12,168.14,168.1,168.14,9000.0,134.327,134.3429,134.311,134.3429,9000.0
2014-06-30 14:15:00,168.14,168.17,168.11,168.13,10500.0,134.3429,134.3669,134.319,134.3349,10500.0
2014-06-30 14:20:00,168.13,168.15,168.1,168.1,19400.0,134.3349,134.3509,134.311,134.311,19400.0
2014-06-30 14:25:00,168.1,168.13,168.1,168.12,23900.0,134.311,134.3349,134.311,134.327,23900.0
2014-06-30 14:30:00,168.13,168.14,168.1,168.11,24100.0,134.3349,134.3429,134.311,134.319,24100.0
2014-06-30 14:35:00,168.12,168.12,168.09,168.09,42300.0,134.327,134.327,134.303,134.303,42300.0
2014-06-30 14:40:00,168.09,168.09,168.0,168.0,43500.0,134.303,134.303,134.2311,134.2311,43500.0
2014-06-30 14:45:00,168.0,168.02,167.94,167.95,34000.0,134.2311,134.2471,134.1831,134.1911,34000.0
2014-06-30 14:50:00,167.94,168.0,167.94,167.98,13000.0,134.1831,134.2311,134.1831,134.2151,13000.0
2014-06-30 14:55:00,167.98,167.99,167.9,167.92,43300.0,134.2151,134.2231,134.1512,134.1672,43300.0
2014-06-30 15:00:00,167.91,167.93,167.86,167.9,59600.0,134.1592,134.1751,134.1192,134.1512,59600.0
2014-06-30 15:05:00,167.89,167.96,167.89,167.93,33600.0,134.1432,134.1991,134.1432,134.1751,33600.0
2014-06-30 15:10:00,167.92,168.01,167.91,167.98,140100.0,134.1672,134.2391,134.1592,134.2151,140100.0
2014-06-30 15:15:00,167.97,168.01,167.96,168.01,21800.0,134.2071,134.2391,134.1991,134.2391,21800.0
2014-06-30 15:20:00,167.99,168.02,167.99,167.99,9800.0,134.2231,134.2471,134.2231,134.2231,9800.0
2014-06-30 15:25:00,167.99,168.01,167.9,168.0,66600.0,134.2231,134.2391,134.1512,134.2311,66600.0
2014-06-30 15:30:00,168.0,168.02,167.96,167.96,27400.0,134.2311,134.2471,134.1991,134.1991,27400.0
2014-06-30 15:35:00,167.96,167.97,167.92,167.94,25800.0,134.1991,134.2071,134.1672,134.1831,25800.0
2014-06-30 15:40:00,167.93,167.93,167.79,167.8,116100.0,134.1751,134.1751,134.0633,134.0713,116100.0
2014-06-30 15:45:00,167.81,167.83,167.7,167.78,108000.0,134.0793,134.0952,133.9914,134.0553,108000.0
2014-06-30 15:50:00,167.78,167.82,167.72,167.73,87300.0,134.0553,134.0873,134.0074,134.0153,87300.0
2014-06-30 15:55:00,167.73,167.9,167.72,167.87,216800.0,134.0153,134.1512,134.0074,134.1272,216800.0
2014-07-01 09:30:00,168.28,168.9,168.23,168.77,584100.0,134.4548,134.9502,134.4148,134.8463,584100.0
2014-07-01 09:35:00,168.78,168.9,168.78,168.83,135500.0,134.8543,134.9502,134.8543,134.8942,135500.0
2014-07-01 09:40:00,168.83,168.85,168.69,168.71,76700.0,134.8942,134.9102,134.7824,134.7984,76700.0
2014-07-01 09:45:00,168.73,168.87,168.72,168.87,49900.0,134.8143,134.9262,134.8063,134.9262,49900.0
2014-07-01 09:50:00,168.88,169.03,168.87,168.89,113700.0,134.9342,135.054,134.9262,134.9422,113700.0
2014-07-01 09:55:00,168.9,168.94,168.85,168.89,52600.0,134.9502,134.9821,134.9102,134.9422,52600.0
2014-07-01 10:00:00,168.88,168.98,168.72,168.87,126200.0,134.9342,135.0141,134.8063,134.9262,126200.0
2014-07-01 10:05:00,168.87,169.11,168.87,169.01,154400.0,134.9262,135.118,134.9262,135.0381,154400.0
2014-07-01 10:10:00,169.04,169.19,169.03,169.04,158800.0,135.062,135.1819,135.054,135.062,158800.0
2014-07-01 10:15:00,169.05,169.1,169.03,169.07,57000.0,135.07,135.11,135.054,135.086,57000.0
2014-07-01 10:20:00,169.09,169.1,169.04,169.04,19300.0,135.102,135.11,135.062,135.062,19300.0
2014-07-01 10:25:00,169.03,169.03,168.89,168.91,41600.0,135.054,135.054,134.9422,134.9582,41600.0
2014-07-01 10:30:00,168.94,169.01,168.93,168.99,42000.0,134.9821,135.0381,134.9741,135.0221,42000.0
2014-07-01 10:35:00,168.99,169.1,168.97,169.07,43800.0,135.0221,135.11,135.0061,135.086,43800.0
2014-07-01 10:40:00,169.06,169.08,168.93,168.95,33700.0,135.078,135.094,134.9741,134.9901,33700.0
2014-07-01 10:45:00,168.99,169.08,168.97,169.08,16800.0,135.0221,135.094,135.0061,135.094,16800.0
2014-07-01 10:50:00,169.08,169.08,169.02,169.05,7900.0,135.094,135.094,135.046,135.07,7900.0
2014-07-01 10:55:00,169.08,169.17,169.07,169.1,108900.0,135.094,135.1659,135.086,135.11,108900.0
2014-07-01 11:00:00,169.11,169.12,169.07,169.08,18700.0,135.118,135.1259,135.086,135.094,18700.0
2014-07-01 11:05:00,169.08,169.15,169.07,169.11,58200.0,135.094,135.1499,135.086,135.118,58200.0
2014-07-01 11:10:00,169.11,169.12,169.08,169.1,20700.0,135.118,135.1259,135.094,135.11,20700.0
2014-07-01 11:15:00,169.1,169.16,169.1,169.14,34400.0,135.11,135.1579,135.11,135.1419,34400.0
2014-07-01 11:20:00,169.16,169.18,169.11,169.16,83700.0,135.1579,135.1739,135.118,135.1579,83700.0
2014-07-01 11:25:00,169.17,169.2,169.12,169.18,46900.0,135.1659,135.1899,135.1259,135.1739,46900.0
2014-07-01 11:30:00,169.17,169.23,169.14,169.22,47400.0,135.1659,135.2138,135.1419,135.2058,47400.0
2014-07-01 11:35:00,169.21,169.33,169.2,169.3,137500.0,135.1979,135.2937,135.1899,135.2698,137500.0
2014-07-01 11:40:00,169.29,169.29,169.22,169.22,85200.0,135.2618,135.2618,135.2058,135.2058,85200.0
2014-07-01 11:45:00,169.22,169.26,169.2,169.22,79700.0,135.2058,135.2378,135.1899,135.2058,79700.0
2014-07-01 11:50:00,169.22,169.24,169.19,169.2,106700.0,135.2058,135.2218,135.1819,135.1899,106700.0
2014-07-01 11:55:00,169.19,169.2,169.15,169.19,30700.0,135.1819,135.1899,135.1499,135.1819,30700.0
2014-07-01 12:00:00,169.19,169.25,169.18,169.24,16500.0,135.1819,135.2298,135.1739,135.2218,16500.0
2014-07-01 12:05:00,169.24,169.26,169.18,169.22,38900.0,135.2218,135.2378,135.1739,135.2058,38900.0
2014-07-01 12:10:00,169.22,169.22,169.17,169.18,14400.0,135.2058,135.2058,135.1659,135.1739,14400.0
2014-07-01 12:15:00,169.19,169.23,169.17,169.22,17500.0,135.1819,135.2138,135.1659,135.2058,17500.0
2014-07-01 12:20:00,169.22,169.27,169.22,169.25,17600.0,135.2058,135.2458,135.2058,135.2298,17600.0
2014-07-01 12:25:00,169.25,169.28,169.23,169.23,16400.0,135.2298,135.2538,135.2138,135.2138,16400.0
2014-07-01 12:30:00,169.24,169.25,169.23,169.24,14300.0,135.2218,135.2298,135.2138,135.2218,14300.0
2014-07-01 12:35:00,169.25,169.37,169.25,169.33,49700.0,135.2298,135.3257,135.2298,135.2937,49700.0
2014-07-01 12:40:00,169.33,169.35,169.3,169.31,27700.0,135.2937,135.3097,135.2698,135.2778,27700.0
2014-07-01 12:45:00,169.3,169.33,169.25,169.31,17500.0,135.2698,135.2937,135.2298,135.2778,17500.0
2014-07-01 12:50:00,169.31,169.41,169.3,169.35,42100.0,135.2778,135.3577,135.2698,135.3097,42100.0
2014-07-01 12:55:00,169.36,169.39,169.33,169.33,29400.0,135.3177,135.3417,135.2937,135.2937,29400.0
2014-07-01 13:00:00,169.33,169.45,169.33,169.44,42900.0,135.2937,135.3896,135.2937,135.3816,42900.0
2014-07-01 13:05:00,169.44,169.49,169.42,169.46,74800.0,135.3816,135.4216,135.3656,135.3976,74800.0
2014-07-01 13:10:00,169.46,169.56,169.46,169.55,75600.0,135.3976,135.4775,135.3976,135.4695,75600.0
2014-07-01 13:15:00,169.55,169.55,169.48,169.53,46600.0,135.4695,135.4695,135.4136,135.4535,46600.0
2014-07-01 13:20:00,169.53,169.64,169.53,169.63,71800.0,135.4535,135.5414,135.4535,135.5334,71800.0
2014-07-01 13:25:00,169.61,169.62,169.59,169.6,22700.0,135.5175,135.5254,135.5015,135.5095,22700.0
2014-07-01 13:30:00,169.59,169.61,169.55,169.59,42600.0,135.5015,135.5175,135.4695,135.5015,42600.0
2014-07-01 13:35:00,169.59,169.59,169.55,169.57,20800.0,135.5015,135.5015,135.4695,135.4855,20800.0
2014-07-01 13:40:00,169.56,169.56,169.53,169.55,29900.0,135.4775,135.4775,135.4535,135.4695,29900.0
2014-07-01 13:45:00,169.55,169.56,169.51,169.55,34000.0,135.4695,135.4775,135.4376,135.4695,34000.0
2014-07-01 13:50:00,169.54,169.55,169.46,169.46,47400.0,135.4615,135.4695,135.3976,135.3976,47400.0
2014-07-01 13:55:00,169.47,169.52,169.46,169.52,21500.0,135.4056,135.4455,135.3976,135.4455,21500.0
2014-07-01 14:00:00,169.52,169.52,169.42,169.42,13600.0,135.4455,135.4455,135.3656,135.3656,13600.0
2014-07-01 14:05:00,169.44,169.48,169.42,169.48,73400.0,135.3816,135.4136,135.3656,135.4136,73400.0
2014-07-01 14:10:00,169.49,169.52,169.49,169.51,34900.0,135.4216,135.4455,135.4216,135.4376,34900.0
2014-07-01 14:15:00,169.5,169.54,169.49,169.5,24100.0,135.4296,135.4615,135.4216,135.4296,24100.0
2014-07-01 14:20:00,169.49,169.5,169.48,169.49,6900.0,135.4216,135.4296,135.4136,135.4216,6900.0
2014-07-01 14:25:00,169.48,169.48,169.38,169.38,31500.0,135.4136,135.4136,135.3337,135.3337,31500.0
2014-07-01 14:30:00,169.38,169.41,169.33,169.36,38400.0,135.3337,135.3577,135.2937,135.3177,38400.0
2014-07-01 14:35:00,169.36,169.44,169.34,169.44,64500.0,135.3177,135.3816,135.3017,135.3816,64500.0
2014-07-01 14:40:00,169.44,169.44,169.33,169.36,24200.0,135.3816,135.3816,135.2937,135.3177,24200.0
2014-07-01 14:45:00,169.35,169.36,169.31,169.34,17700.0,135.3097,135.3177,135.2778,135.3017,17700.0
2014-07-01 14:50:00,169.36,169.38,169.33,169.34,42200.0,135.3177,135.3337,135.2937,135.3017,42200.0
2014-07-01 14:55:00,169.34,169.42,169.33,169.39,27300.0,135.3017,135.3656,135.2937,135.3417,27300.0
2014-07-01 15:00:00,169.39,169.41,169.37,169.4,26700.0,135.3417,135.3577,135.3257,135.3497,26700.0
2014-07-01 15:05:00,169.38,169.43,169.38,169.43,24600.0,135.3337,135.3736,135.3337,135.3736,24600.0
2014-07-01 15:10:00,169.41,169.41,169.32,169.34,26100.0,135.3577,135.3577,135.2857,135.3017,26100.0
2014-07-01 15:15:00,169.34,169.51,169.26,169.49,84300.0,135.3017,135.4376,135.2378,135.4216,84300.0
2014-07-01 15:20:00,169.49,169.49,169.42,169.48,29900.0,135.4216,135.4216,135.3656,135.4136,29900.0
2014-07-01 15:25:00,169.49,169.49,169.39,169.43,26400.0,135.4216,135.4216,135.3417,135.3736,26400.0
2014-07-01 15:30:00,169.41,169.44,169.4,169.41,19000.0,135.3577,135.3816,135.3497,135.3577,19000.0
2014-07-01 15:35:00,169.42,169.49,169.42,169.45,64800.0,135.3656,135.4216,135.3656,135.3896,64800.0
2014-07-01 15:40:00,169.45,169.46,169.4,169.46,67500.0,135.3896,135.3976,135.3497,135.3976,67500.0
2014-07-01 15:45:00,169.46,169.49,169.42,169.42,46900.0,135.3976,135.4216,135.3656,135.3656,46900.0
2014-07-01 15:50:00,169.42,169.44,169.31,169.32,108400.0,135.3656,135.3816,135.2778,135.2857,108400.0
2014-07-01 15:55:00,169.31,169.34,169.19,169.19,214900.0,135.2778,135.3017,135.1819,135.1819,214900.0
2014-07-02 09:30:00,169.31,169.33,169.18,169.28,126100.0,135.2778,135.2937,135.1739,135.2538,126100.0
2014-07-02 09:35:00,169.27,169.47,169.24,169.44,82700.0,135.2458,135.4056,135.2218,135.3816,82700.0
2014-07-02 09:40:00,169.41,169.51,169.36,169.42,64300.0,135.3577,135.4376,135.3177,135.3656,64300.0
2014-07-02 09:45:00,169.42,169.42,169.31,169.34,38400.0,135.3656,135.3656,135.2778,135.3017,38400.0
2014-07-02 09:50:00,169.32,169.36,169.22,169.23,27000.0,135.2857,135.3177,135.2058,135.2138,27000.0
2014-07-02 09:55:00,169.25,169.3,169.21,169.29,21900.0,135.2298,135.2698,135.1979,135.2618,21900.0
2014-07-02 10:00:00,169.29,169.43,169.29,169.36,36400.0,135.2618,135.3736,135.2618,135.3177,36400.0
2014-07-02 10:05:00,169.35,169.4,169.24,169.31,33600.0,135.3097,135.3497,135.2218,135.2778,33600.0
2014-07-02 10:10:00,169.34,169.37,169.3,169.33,23700.0,135.3017,135.3257,135.2698,135.2937,23700.0
2014-07-02 10:15:00,169.32,169.34,169.27,169.33,21500.0,135.2857,135.3017,135.2458,135.2937,21500.0
2014-07-02 10:20:00,169.31,169.31,169.26,169.3,19700.0,135.2778,135.2778,135.2378,135.2698,19700.0
2014-07-02 10:25:00,169.3,169.36,169.28,169.31,40000.0,135.2698,135.3177,135.2538,135.2778,40000.0
2014-07-02 10:30:00,169.31,169.33,169.26,169.29,15900.0,135.2778,135.2937,135.2378,135.2618,15900.0
2014-07-02 10:35:00,169.29,169.33,169.26,169.31,13800.0,135.2618,135.2937,135.2378,135.2778,13800.0
2014-07-02 10:40:00,169.32,169.38,169.32,169.37,23800.0,135.2857,135.3337,135.2857,135.3257,23800.0
2014-07-02 10:45:00,169.37,169.42,169.36,169.4,22000.0,135.3257,135.3656,135.3177,135.3497,22000.0
2014-07-02 10:50:00,169.38,169.4,169.34,169.36,17300.0,135.3337,135.3497,135.3017,135.3177,17300.0
2014-07-02 10:55:00,169.37,169.38,169.29,169.31,20000.0,135.3257,135.3337,135.2618,135.2778,20000.0
2014-07-02 11:00:00,169.31,169.49,169.3,169.42,65000.0,135.2778,135.4216,135.2698,135.3656,65000.0
2014-07-02 11:05:00,169.41,169.41,169.19,169.22,21900.0,135.3577,135.3577,135.1819,135.2058,21900.0
2014-07-02 11:10:00,169.23,169.27,169.19,169.24,41500.0,135.2138,135.2458,135.1819,135.2218,41500.0
2014-07-02 11:15:00,169.24,169.28,169.23,169.26,20300.0,135.2218,135.2538,135.2138,135.2378,20300.0
2014-07-02 11:20:00,169.25,169.31,169.22,169.3,22000.0,135.2298,135.2778,135.2058,135.2698,22000.0
2014-07-02 11:25:00,169.3,169.3,169.22,169.27,16700.0,135.2698,135.2698,135.2058,135.2458,16700.0
2014-07-02 11:30:00,169.27,169.3,169.23,169.27,31900.0,135.2458,135.2698,135.2138,135.2458,31900.0
2014-07-02 11:35:00,169.27,169.31,169.27,169.31,14000.0,135.2458,135.2778,135.2458,135.2778,14000.0
2014-07-02 11:40:00,169.31,169.33,169.3,169.31,7900.0,135.2778,135.2937,135.2698,135.2778,7900.0
2014-07-02 11:45:00,169.33,169.35,169.3,169.34,7800.0,135.2937,135.3097,135.2698,135.3017,7800.0
2014-07-02 11:50:00,169.33,169.34,169.3,169.32,29200.0,135.2937,135.3017,135.2698,135.2857,29200.0
2014-07-02 11:55:00,169.32,169.32,169.31,169.31,2800.0,135.2857,135.2857,135.2778,135.2778,2800.0
2014-07-02 12:00:00,169.31,169.32,169.29,169.31,17500.0,135.2778,135.2857,135.2618,135.2778,17500.0
2014-07-02 12:05:00,169.31,169.31,169.26,169.26,13700.0,135.2778,135.2778,135.2378,135.2378,13700.0
2014-07-02 12:10:00,169.27,169.28,169.26,169.28,5000.0,135.2458,135.2538,135.2378,135.2538,5000.0
2014-07-02 12:15:00,169.28,169.38,169.28,169.33,23800.0,135.2538,135.3337,135.2538,135.2937,23800.0
2014-07-02 12:20:00,169.33,169.37,169.3,169.37,7800.0,135.2937,135.3257,135.2698,135.3257,7800.0
2014-07-02 12:25:00,169.37,169.37,169.34,169.36,11500.0,135.3257,135.3257,135.3017,135.3177,11500.0
2014-07-02 12:30:00,169.34,169.34,169.28,169.31,14300.0,135.3017,135.3017,135.2538,135.2778,14300.0
2014-07-02 12:35:00,169.33,169.35,169.32,169.34,5400.0,135.2937,135.3097,135.2857,135.3017,5400.0
2014-07-02 12:40:00,169.33,169.36,169.32,169.34,9200.0,135.2937,135.3177,135.2857,135.3017,9200.0
2014-07-02 12:45:00,169.34,169.37,169.32,169.37,10000.0,135.3017,135.3257,135.2857,135.3257,10000.0
2014-07-02 12:50:00,169.36,169.39,169.27,169.28,16300.0,135.3177,135.3417,135.2458,135.2538,16300.0
2014-07-02 12:55:00,169.28,169.42,169.28,169.42,18100.0,135.2538,135.3656,135.2538,135.3656,18100.0
2014-07-02 13:00:00,169.42,169.42,169.35,169.36,6400.0,135.3656,135.3656,135.3097,135.3177,6400.0
2014-07-02 13:05:00,169.36,169.37,169.27,169.37,39500.0,135.3177,135.3257,135.2458,135.3257,39500.0
2014-07-02 13:10:00,169.37,169.37,169.34,169.35,6400.0,135.3257,135.3257,135.3017,135.3097,6400.0
2014-07-02 13:15:00,169.35,169.35,169.33,169.35,10500.0,135.3097,135.3097,135.2937,135.3097,10500.0
2014-07-02 13:20:00,169.35,169.4,169.32,169.36,7400.0,135.3097,135.3497,135.2857,135.3177,7400.0
2014-07-02 13:25:00,169.36,169.41,169.36,169.41,5500.0,135.3177,135.3577,135.3177,135.3577,5500.0
2014-07-02 13:30:00,169.42,169.44,169.41,169.41,5600.0,135.3656,135.3816,135.3577,135.3577,5600.0
2014-07-02 13:35:00,169.39,169.41,169.33,169.33,15300.0,135.3417,135.3577,135.2937,135.2937,15300.0
2014-07-02 13:40:00,169.36,169.37,169.32,169.33,7200.0,135.3177,135.3257,135.2857,135.2937,7200.0
2014-07-02 13:45:00,169.33,169.33,169.3,169.3,5100.0,135.2937,135.2937,135.2698,135.2698,5100.0
2014-07-02 13:50:00,169.31,169.33,169.29,169.3,14800.0,135.2778,135.2937,135.2618,135.2698,14800.0
2014-07-02 13:55:00,169.3,169.38,169.3,169.36,9300.0,135.2698,135.3337,135.2698,135.3177,9300.0
2014-07-02 14:00:00,169.36,169.38,169.34,169.37,8300.0,135.3177,135.3337,135.3017,135.3257,8300.0
2014-07-02 14:05:00,169.34,169.35,169.31,169.31,4300.0,135.3017,135.3097,135.2778,135.2778,4300.0
2014-07-02 14:10:00,169.31,169.35,169.31,169.34,5100.0,135.2778,135.3097,135.2778,135.3017,5100.0
2014-07-02 14:15:00,169.34,169.37,169.32,169.36,8200.0,135.3017,135.3257,135.2857,135.3177,8200.0
2014-07-02 14:20:00,169.35,169.38,169.34,169.34,12200.0,135.3097,135.3337,135.3017,135.3017,12200.0
2014-07-02 14:25:00,169.34,169.37,169.33,169.37,7000.0,135.3017,135.3257,135.2937,135.3257,7000.0
2014-07-02 14:30:00,169.37,169.43,169.37,169.43,19600.0,135.3257,135.3736,135.3257,135.3736,19600.0
2014-07-02 14:35:00,169.43,169.43,169.37,169.39,11800.0,135.3736,135.3736,135.3257,135.3417,11800.0
2014-07-02 14:40:00,169.41,169.41,169.36,169.36,5800.0,135.3577,135.3577,135.3177,135.3177,5800.0
2014-07-02 14:45:00,169.38,169.4,169.33,169.34,4000.0,135.3337,135.3497,135.2937,135.3017,4000.0
2014-07-02 14:50:00,169.37,169.38,169.34,169.34,3900.0,135.3257,135.3337,135.3017,135.3017,3900.0
2014-07-02 14:55:00,169.34,169.38,169.32,169.38,23500.0,135.3017,135.3337,135.2857,135.3337,23500.0
2014-07-02 15:00:00,169.38,169.41,169.36,169.36,18300.0,135.3337,135.3577,135.3177,135.3177,18300.0
2014-07-02 15:05:00,169.36,169.4,169.35,169.35,11000.0,135.3177,135.3497,135.3097,135.3097,11000.0
2014-07-02 15:10:00,169.37,169.4,169.36,169.4,29100.0,135.3257,135.3497,135.3177,135.3497,29100.0
2014-07-02 15:15:00,169.41,169.41,169.37,169.38,7900.0,135.3577,135.3577,135.3257,135.3337,7900.0
2014-07-02 15:20:00,169.4,169.42,169.34,169.35,18000.0,135.3497,135.3656,135.3017,135.3097,18000.0
2014-07-02 15:25:00,169.34,169.4,169.34,169.4,8200.0,135.3017,135.3497,135.3017,135.3497,8200.0
2014-07-02 15:30:00,169.41,169.44,169.39,169.4,24900.0,135.3577,135.3816,135.3417,135.3497,24900.0
2014-07-02 15:35:00,169.4,169.41,169.37,169.37,21100.0,135.3497,135.3577,135.3257,135.3257,21100.0
2014-07-02 15:40:00,169.37,169.4,169.36,169.38,44400.0,135.3257,135.3497,135.3177,135.3337,44400.0
2014-07-02 15:45:00,169.38,169.39,169.35,169.36,50500.0,135.3337,135.3417,135.3097,135.3177,50500.0
2014-07-02 15:50:00,169.36,169.39,169.32,169.32,28300.0,135.3177,135.3417,135.2857,135.2857,28300.0
2014-07-02 15:55:00,169.33,169.41,169.29,169.41,147200.0,135.2937,135.3577,135.2618,135.3577,147200.0
2014-07-03 09:30:00,169.86,170.01,169.73,169.99,245100.0,135.7172,135.837,135.6133,135.8211,245100.0
2014-07-03 09:35:00,169.99,170.07,169.94,170.05,100200.0,135.8211,135.885,135.7811,135.869,100200.0
2014-07-03 09:40:00,170.06,170.19,170.01,170.1,73700.0,135.877,135.9809,135.837,135.909,73700.0
2014-07-03 09:45:00,170.1,170.13,170.0,170.05,75200.0,135.909,135.9329,135.8291,135.869,75200.0
2014-07-03 09:50:00,170.04,170.12,170.0,170.09,62200.0,135.861,135.9249,135.8291,135.901,62200.0
2014-07-03 09:55:00,170.09,170.12,169.98,170.05,49200.0,135.901,135.9249,135.8131,135.869,49200.0
2014-07-03 10:00:00,170.05,170.1,170.01,170.08,39400.0,135.869,135.909,135.837,135.893,39400.0
2014-07-03 10:05:00,170.08,170.2,170.08,170.15,36300.0,135.893,135.9889,135.893,135.9489,36300.0
2014-07-03 10:10:00,170.16,170.17,170.1,170.13,24000.0,135.9569,135.9649,135.909,135.9329,24000.0
2014-07-03 10:15:00,170.13,170.14,170.06,170.1,28100.0,135.9329,135.9409,135.877,135.909,28100.0
2014-07-03 10:20:00,170.12,170.14,169.92,169.96,46400.0,135.9249,135.9409,135.7651,135.7971,46400.0
2014-07-03 10:25:00,169.97,170.07,169.97,170.04,28500.0,135.8051,135.885,135.8051,135.861,28500.0
2014-07-03 10:30:00,170.05,170.1,170.03,170.06,22400.0,135.869,135.909,135.853,135.877,22400.0
2014-07-03 10:35:00,170.07,170.08,170.04,170.05,20200.0,135.885,135.893,135.861,135.869,20200.0
2014-07-03 10:40:00,170.07,170.07,170.04,170.05,9800.0,135.885,135.885,135.861,135.869,9800.0
2014-07-03 10:45:00,170.06,170.09,170.04,170.05,12500.0,135.877,135.901,135.861,135.869,12500.0
2014-07-03 10:50:00,170.06,170.14,170.06,170.14,19900.0,135.877,135.9409,135.877,135.9409,19900.0
2014-07-03 10:55:00,170.15,170.15,170.06,170.08,18800.0,135.9489,135.9489,135.877,135.893,18800.0
2014-07-03 11:00:00,170.09,170.11,170.08,170.08,26100.0,135.901,135.9169,135.893,135.893,26100.0
2014-07-03 11:05:00,170.06,170.1,170.06,170.08,12100.0,135.877,135.909,135.877,135.893,12100.0
2014-07-03 11:10:00,170.09,170.09,170.05,170.05,33800.0,135.901,135.901,135.869,135.869,33800.0
2014-07-03 11:15:00,170.07,170.1,170.04,170.06,16400.0,135.885,135.909,135.861,135.877,16400.0
2014-07-03 11:20:00,170.05,170.07,170.01,170.03,9100.0,135.869,135.885,135.837,135.853,9100.0
2014-07-03 11:25:00,170.05,170.15,170.04,170.12,35600.0,135.869,135.9489,135.861,135.9249,35600.0
2014-07-03 11:30:00,170.13,170.17,170.12,170.16,38200.0,135.9329,135.9649,135.9249,135.9569,38200.0
2014-07-03 11:35:00,170.15,170.24,170.14,170.22,35500.0,135.9489,136.0208,135.9409,136.0048,35500.0
2014-07-03 11:40:00,170.21,170.21,170.16,170.18,13900.0,135.9968,135.9968,135.9569,135.9729,13900.0
2014-07-03 11:45:00,170.18,170.23,170.17,170.22,12300.0,135.9729,136.0128,135.9649,136.0048,12300.0
2014-07-03 11:50:00,170.22,170.25,170.21,170.22,23500.0,136.0048,136.0288,135.9968,136.0048,23500.0
2014-07-03 11:55:00,170.22,170.28,170.21,170.28,26300.0,136.0048,136.0528,135.9968,136.0528,26300.0
2014-07-03 12:00:00,170.28,170.34,170.27,170.31,55000.0,136.0528,136.1007,136.0448,136.0767,55000.0
2014-07-03 12:05:00,170.32,170.35,170.3,170.35,26000.0,136.0847,136.1087,136.0688,136.1087,26000.0
2014-07-03 12:10:00,170.35,170.39,170.34,170.36,82200.0,136.1087,136.1407,136.1007,136.1167,82200.0
2014-07-03 12:15:00,170.37,170.38,170.35,170.35,26700.0,136.1247,136.1327,136.1087,136.1087,26700.0
2014-07-03 12:20:00,170.34,170.35,170.28,170.33,35900.0,136.1007,136.1087,136.0528,136.0927,35900.0
2014-07-03 12:25:00,170.34,170.39,170.34,170.35,30900.0,136.1007,136.1407,136.1007,136.1087,30900.0
2014-07-03 12:30:00,170.35,170.39,170.32,170.36,20800.0,136.1087,136.1407,136.0847,136.1167,20800.0
2014-07-03 12:35:00,170.36,170.37,170.32,170.33,39500.0,136.1167,136.1247,136.0847,136.0927,39500.0
2014-07-03 12:40:00,170.33,170.33,170.28,170.31,56400.0,136.0927,136.0927,136.0528,136.0767,56400.0
2014-07-03 12:45:00,170.31,170.32,170.21,170.21,52600.0,136.0767,136.0847,135.9968,135.9968,52600.0
2014-07-03 12:50:00,170.2,170.25,170.19,170.2,42000.0,135.9889,136.0288,135.9809,135.9889,42000.0
2014-07-03 12:55:00,170.2,170.34,170.06,170.32,162300.0,135.9889,136.1007,135.877,136.0847,162300.0
2014-07-07 09:30:00,169.88,169.88,169.69,169.7,187900.0,135.7332,135.7332,135.5814,135.5894,187900.0
2014-07-07 09:35:00,169.7,169.75,169.64,169.74,89900.0,135.5894,135.6293,135.5414,135.6213,89900.0
2014-07-07 09:40:00,169.72,169.74,169.57,169.73,120800.0,135.6053,135.6213,135.4855,135.6133,120800.0
2014-07-07 09:45:00,169.71,169.84,169.71,169.79,64800.0,135.5974,135.7012,135.5974,135.6613,64800.0
2014-07-07 09:50:00,169.78,169.81,169.75,169.78,50900.0,135.6533,135.6773,135.6293,135.6533,50900.0
2014-07-07 09:55:00,169.77,169.78,169.71,169.75,44700.0,135.6453,135.6533,135.5974,135.6293,44700.0
2014-07-07 10:00:00,169.74,169.74,169.67,169.7,68000.0,135.6213,135.6213,135.5654,135.5894,68000.0
2014-07-07 10:05:00,169.68,169.8,169.65,169.79,34200.0,135.5734,135.6693,135.5494,135.6613,34200.0
2014-07-07 10:10:00,169.79,169.96,169.79,169.92,85200.0,135.6613,135.7971,135.6613,135.7651,85200.0
2014-07-07 10:15:00,169.92,170.01,169.91,169.95,220600.0,135.7651,135.837,135.7572,135.7891,220600.0
2014-07-07 10:20:00,169.96,169.99,169.89,169.92,32100.0,135.7971,135.8211,135.7412,135.7651,32100.0
2014-07-07 10:25:00,169.93,169.93,169.9,169.92,11100.0,135.7731,135.7731,135.7492,135.7651,11100.0
2014-07-07 10:30:00,169.9,169.9,169.82,169.87,31000.0,135.7492,135.7492,135.6852,135.7252,31000.0
2014-07-07 10:35:00,169.88,169.9,169.83,169.9,23200.0,135.7332,135.7492,135.6932,135.7492,23200.0
2014-07-07 10:40:00,169.89,169.95,169.87,169.95,21300.0,135.7412,135.7891,135.7252,135.7891,21300.0
2014-07-07 10:45:00,169.93,169.93,169.88,169.88,25300.0,135.7731,135.7731,135.7332,135.7332,25300.0
2014-07-07 10:50:00,169.89,169.94,169.83,169.85,186900.0,135.7412,135.7811,135.6932,135.7092,186900.0
2014-07-07 10:55:00,169.84,169.84,169.63,169.68,73700.0,135.7012,135.7012,135.5334,135.5734,73700.0
2014-07-07 11:00:00,169.67,169.67,169.58,169.65,74100.0,135.5654,135.5654,135.4935,135.5494,74100.0
2014-07-07 11:05:00,169.67,169.74,169.62,169.62,23600.0,135.5654,135.6213,135.5254,135.5254,23600.0
2014-07-07 11:10:00,169.63,169.72,169.63,169.66,35200.0,135.5334,135.6053,135.5334,135.5574,35200.0
2014-07-07 11:15:00,169.66,169.77,169.66,169.77,26600.0,135.5574,135.6453,135.5574,135.6453,26600.0
2014-07-07 11:20:00,169.75,169.76,169.69,169.74,15800.0,135.6293,135.6373,135.5814,135.6213,15800.0
2014-07-07 11:25:00,169.75,169.76,169.7,169.7,31000.0,135.6293,135.6373,135.5894,135.5894,31000.0
2014-07-07 11:30:00,169.7,169.71,169.61,169.66,32900.0,135.5894,135.5974,135.5175,135.5574,32900.0
2014-07-07 11:35:00,169.65,169.74,169.65,169.69,16500.0,135.5494,135.6213,135.5494,135.5814,16500.0
2014-07-07 11:40:00,169.7,169.7,169.64,169.64,17000.0,135.5894,135.5894,135.5414,135.5414,17000.0
2014-07-07 11:45:00,169.64,169.65,169.55,169.6,18800.0,135.5414,135.5494,135.4695,135.5095,18800.0
2014-07-07 11:50:00,169.6,169.71,169.6,169.69,20900.0,135.5095,135.5974,135.5095,135.5814,20900.0
2014-07-07 11:55:00,169.69,169.7,169.65,169.69,17200.0,135.5814,135.5894,135.5494,135.5814,17200.0
2014-07-07 12:00:00,169.68,169.9,169.68,169.84,31800.0,135.5734,135.7492,135.5734,135.7012,31800.0
2014-07-07 12:05:00,169.84,169.84,169.77,169.78,8100.0,135.7012,135.7012,135.6453,135.6533,8100.0
2014-07-07 12:10:00,169.77,169.81,169.77,169.8,9700.0,135.6453,135.6773,135.6453,135.6693,9700.0
2014-07-07 12:15:00,169.8,169.81,169.77,169.81,21700.0,135.6693,135.6773,135.6453,135.6773,21700.0
2014-07-07 12:20:00,169.81,169.85,169.81,169.83,11900.0,135.6773,135.7092,135.6773,135.6932,11900.0
2014-07-07 12:25:00,169.82,169.82,169.78,169.79,11000.0,135.6852,135.6852,135.6533,135.6613,11000.0
2014-07-07 12:30:00,169.79,169.79,169.74,169.75,20600.0,135.6613,135.6613,135.6213,135.6293,20600.0
2014-07-07 12:35:00,169.74,169.76,169.72,169.72,8500.0,135.6213,135.6373,135.6053,135.6053,8500.0
2014-07-07 12:40:00,169.72,169.76,169.72,169.72,8700.0,135.6053,135.6373,135.6053,135.6053,8700.0
2014-07-07 12:45:00,169.71,169.72,169.65,169.66,8800.0,135.5974,135.6053,135.5494,135.5574,8800.0
2014-07-07 12:50:00,169.66,169.7,169.63,169.68,16000.0,135.5574,135.5894,135.5334,135.5734,16000.0
2014-07-07 12:55:00,169.69,169.71,169.69,169.69,17000.0,135.5814,135.5974,135.5814,135.5814,17000.0
2014-07-07 13:00:00,169.72,169.74,169.69,169.72,8200.0,135.6053,135.6213,135.5814,135.6053,8200.0
2014-07-07 13:05:00,169.73,169.76,169.71,169.75,12700.0,135.6133,135.6373,135.5974,135.6293,12700.0
2014-07-07 13:10:00,169.75,169.75,169.72,169.74,12300.0,135.6293,135.6293,135.6053,135.6213,12300.0
2014-07-07 13:15:00,169.73,169.78,169.73,169.78,20900.0,135.6133,135.6533,135.6133,135.6533,20900.0
2014-07-07 13:20:00,169.78,169.79,169.73,169.79,13500.0,135.6533,135.6613,135.6133,135.6613,13500.0
2014-07-07 13:25:00,169.8,169.82,169.77,169.78,43700.0,135.6693,135.6852,135.6453,135.6533,43700.0
2014-07-07 13:30:00,169.78,169.84,169.78,169.84,14400.0,135.6533,135.7012,135.6533,135.7012,14400.0
2014-07-07 13:35:00,169.83,169.84,169.81,169.82,10200.0,135.6932,135.7012,135.6773,135.6852,10200.0
2014-07-07 13:40:00,169.82,169.87,169.81,169.86,16600.0,135.6852,135.7252,135.6773,135.7172,16600.0
2014-07-07 13:45:00,169.87,169.95,169.87,169.95,22800.0,135.7252,135.7891,135.7252,135.7891,22800.0
2014-07-07 13:50:00,169.95,169.97,169.94,169.95,27000.0,135.7891,135.8051,135.7811,135.7891,27000.0
2014-07-07 13:55:00,169.93,169.94,169.88,169.88,18500.0,135.7731,135.7811,135.7332,135.7332,18500.0
2014-07-07 14:00:00,169.89,169.9,169.86,169.88,13500.0,135.7412,135.7492,135.7172,135.7332,13500.0
2014-07-07 14:05:00,169.88,169.9,169.85,169.88,27600.0,135.7332,135.7492,135.7092,135.7332,27600.0
2014-07-07 14:10:00,169.89,169.89,169.87,169.88,4100.0,135.7412,135.7412,135.7252,135.7332,4100.0
2014-07-07 14:15:00,169.88,169.93,169.88,169.92,13000.0,135.7332,135.7731,135.7332,135.7651,13000.0
2014-07-07 14:20:00,169.91,169.91,169.82,169.86,29600.0,135.7572,135.7572,135.6852,135.7172,29600.0
2014-07-07 14:25:00,169.86,169.86,169.8,169.8,16300.0,135.7172,135.7172,135.6693,135.6693,16300.0
2014-07-07 14:30:00,169.8,169.81,169.63,169.63,60500.0,135.6693,135.6773,135.5334,135.5334,60500.0
2014-07-07 14:35:00,169.65,169.71,169.65,169.71,63000.0,135.5494,135.5974,135.5494,135.5974,63000.0
2014-07-07 14:40:00,169.71,169.76,169.7,169.7,17100.0,135.5974,135.6373,135.5894,135.5894,17100.0
2014-07-07 14:45:00,169.69,169.75,169.68,169.74,17900.0,135.5814,135.6293,135.5734,135.6213,17900.0
2014-07-07 14:50:00,169.74,169.81,169.72,169.8,23500.0,135.6213,135.6773,135.6053,135.6693,23500.0
2014-07-07 14:55:00,169.79,169.8,169.75,169.75,17500.0,135.6613,135.6693,135.6293,135.6293,17500.0
2014-07-07 15:00:00,169.74,169.8,169.73,169.77,20000.0,135.6213,135.6693,135.6133,135.6453,20000.0
2014-07-07 15:05:00,169.77,169.79,169.75,169.78,8500.0,135.6453,135.6613,135.6293,135.6533,8500.0
2014-07-07 15:10:00,169.79,169.79,169.71,169.71,15300.0,135.6613,135.6613,135.5974,135.5974,15300.0
2014-07-07 15:15:00,169.72,169.81,169.71,169.78,13900.0,135.6053,135.6773,135.5974,135.6533,13900.0
2014-07-07 15:20:00,169.77,169.79,169.74,169.79,12200.0,135.6453,135.6613,135.6213,135.6613,12200.0
2014-07-07 15:25:00,169.8,169.8,169.75,169.78,8000.0,135.6693,135.6693,135.6293,135.6533,8000.0
2014-07-07 15:30:00,169.78,169.79,169.73,169.77,17500.0,135.6533,135.6613,135.6133,135.6453,17500.0
2014-07-07 15:35:00,169.76,169.81,169.76,169.79,34400.0,135.6373,135.6773,135.6373,135.6613,34400.0
2014-07-07 15:40:00,169.79,169.8,169.75,169.77,59600.0,135.6613,135.6693,135.6293,135.6453,59600.0
2014-07-07 15:45:00,169.78,169.82,169.78,169.81,35700.0,135.6533,135.6852,135.6533,135.6773,35700.0
2014-07-07 15:50:00,169.82,169.89,169.82,169.84,47200.0,135.6852,135.7412,135.6852,135.7012,47200.0
2014-07-07 15:55:00,169.84,169.87,169.81,169.86,77100.0,135.7012,135.7252,135.6773,135.7172,77100.0
2014-07-08 09:30:00,169.58,169.6,169.13,169.18,278000.0,135.4935,135.5095,135.1339,135.1739,278000.0
2014-07-08 09:35:00,169.18,169.27,169.01,169.11,143600.0,135.1739,135.2458,135.0381,135.118,143600.0
2014-07-08 09:40:00,169.08,169.19,169.03,169.19,126100.0,135.094,135.1819,135.054,135.1819,126100.0
2014-07-08 09:45:00,169.18,169.18,168.97,169.02,100600.0,135.1739,135.1739,135.0061,135.046,100600.0
2014-07-08 09:50:00,169.02,169.04,168.88,168.94,124400.0,135.046,135.062,134.9342,134.9821,124400.0
2014-07-08 09:55:00,168.95,169.15,168.95,169.14,88900.0,134.9901,135.1499,134.9901,135.1419,88900.0
2014-07-08 10:00:00,169.14,169.14,168.74,168.75,577100.0,135.1419,135.1419,134.8223,134.8303,577100.0
2014-07-08 10:05:00,168.75,168.85,168.66,168.82,334900.0,134.8303,134.9102,134.7584,134.8862,334900.0
2014-07-08 10:10:00,168.82,168.96,168.82,168.88,46800.0,134.8862,134.9981,134.8862,134.9342,46800.0
2014-07-08 10:15:00,168.85,168.93,168.8,168.88,106100.0,134.9102,134.9741,134.8703,134.9342,106100.0
2014-07-08 10:20:00,168.89,168.89,168.75,168.77,156300.0,134.9422,134.9422,134.8303,134.8463,156300.0
2014-07-08 10:25:00,168.77,168.89,168.72,168.84,89000.0,134.8463,134.9422,134.8063,134.9022,89000.0
2014-07-08 10:30:00,168.84,168.84,168.63,168.69,92100.0,134.9022,134.9022,134.7344,134.7824,92100.0
2014-07-08 10:35:00,168.67,168.85,168.6,168.85,52000.0,134.7664,134.9102,134.7105,134.9102,52000.0
2014-07-08 10:40:00,168.85,168.9,168.81,168.88,36000.0,134.9102,134.9502,134.8783,134.9342,36000.0
2014-07-08 10:45:00,168.87,169.03,168.83,168.99,72500.0,134.9262,135.054,134.8942,135.0221,72500.0
2014-07-08 10:50:00,168.98,169.02,168.94,168.94,29500.0,135.0141,135.046,134.9821,134.9821,29500.0
2014-07-08 10:55:00,168.94,168.99,168.9,168.93,35300.0,134.9821,135.0221,134.9502,134.9741,35300.0
2014-07-08 11:00:00,168.92,168.92,168.81,168.92,27500.0,134.9661,134.9661,134.8783,134.9661,27500.0
2014-07-08 11:05:00,168.92,168.92,168.81,168.85,16300.0,134.9661,134.9661,134.8783,134.9102,16300.0
2014-07-08 11:10:00,168.83,168.91,168.81,168.81,18100.0,134.8942,134.9582,134.8783,134.8783,18100.0
2014-07-08 11:15:00,168.82,168.82,168.73,168.76,29500.0,134.8862,134.8862,134.8143,134.8383,29500.0
2014-07-08 11:20:00,168.74,168.78,168.67,168.7,59100.0,134.8223,134.8543,134.7664,134.7904,59100.0
2014-07-08 11:25:00,168.69,168.71,168.48,168.48,73700.0,134.7824,134.7984,134.6146,134.6146,73700.0
2014-07-08 11:30:00,168.49,168.62,168.44,168.53,96900.0,134.6226,134.7264,134.5826,134.6545,96900.0
2014-07-08 11:35:00,168.55,168.73,168.55,168.73,65500.0,134.6705,134.8143,134.6705,134.8143,65500.0
2014-07-08 11:40:00,168.72,168.72,168.62,168.62,55400.0,134.8063,134.8063,134.7264,134.7264,55400.0
2014-07-08 11:45:00,168.61,168.67,168.56,168.67,30500.0,134.7185,134.7664,134.6785,134.7664,30500.0
2014-07-08 11:50:00,168.65,168.66,168.53,168.53,22900.0,134.7504,134.7584,134.6545,134.6545,22900.0
2014-07-08 11:55:00,168.51,168.69,168.49,168.67,34000.0,134.6386,134.7824,134.6226,134.7664,34000.0
2014-07-08 12:00:00,168.66,168.7,168.61,168.67,45300.0,134.7584,134.7904,134.7185,134.7664,45300.0
2014-07-08 12:05:00,168.68,168.69,168.58,168.59,36100.0,134.7744,134.7824,134.6945,134.7025,36100.0
2014-07-08 12:10:00,168.61,168.64,168.46,168.58,133700.0,134.7185,134.7424,134.5986,134.6945,133700.0
2014-07-08 12:15:00,168.56,168.59,168.48,168.54,78200.0,134.6785,134.7025,134.6146,134.6625,78200.0
2014-07-08 12:20:00,168.52,168.61,168.51,168.6,65200.0,134.6465,134.7185,134.6386,134.7105,65200.0
2014-07-08 12:25:00,168.59,168.64,168.58,168.63,45500.0,134.7025,134.7424,134.6945,134.7344,45500.0
2014-07-08 12:30:00,168.64,168.71,168.6,168.61,48500.0,134.7424,134.7984,134.7105,134.7185,48500.0
2014-07-08 12:35:00,168.62,168.67,168.54,168.55,40600.0,134.7264,134.7664,134.6625,134.6705,40600.0
2014-07-08 12:40:00,168.55,168.66,168.53,168.62,24500.0,134.6705,134.7584,134.6545,134.7264,24500.0
2014-07-08 12:45:00,168.62,168.64,168.59,168.61,16900.0,134.7264,134.7424,134.7025,134.7185,16900.0
2014-07-08 12:50:00,168.62,168.77,168.62,168.72,43500.0,134.7264,134.8463,134.7264,134.8063,43500.0
2014-07-08 12:55:00,168.72,168.76,168.7,168.75,30300.0,134.8063,134.8383,134.7904,134.8303,30300.0
2014-07-08 13:00:00,168.74,168.74,168.67,168.71,17700.0,134.8223,134.8223,134.7664,134.7984,17700.0
2014-07-08 13:05:00,168.68,168.71,168.66,168.71,26500.0,134.7744,134.7984,134.7584,134.7984,26500.0
2014-07-08 13:10:00,168.7,168.87,168.7,168.87,50700.0,134.7904,134.9262,134.7904,134.9262,50700.0
2014-07-08 13:15:00,168.85,168.9,168.85,168.86,16300.0,134.9102,134.9502,134.9102,134.9182,16300.0
2014-07-08 13:20:00,168.87,168.89,168.83,168.89,23800.0,134.9262,134.9422,134.8942,134.9422,23800.0
2014-07-08 13:25:00,168.89,168.93,168.87,168.89,17300.0,134.9422,134.9741,134.9262,134.9422,17300.0
2014-07-08 13:30:00,168.9,168.95,168.86,168.95,17700.0,134.9502,134.9901,134.9182,134.9901,17700.0
2014-07-08 13:35:00,168.95,169.05,168.95,169.02,30000.0,134.9901,135.07,134.9901,135.046,30000.0
2014-07-08 13:40:00,169.01,169.1,169.01,169.05,23700.0,135.0381,135.11,135.0381,135.07,23700.0
2014-07-08 13:45:00,169.07,169.09,169.01,169.03,33200.0,135.086,135.102,135.0381,135.054,33200.0
2014-07-08 13:50:00,169.05,169.1,169.05,169.07,13700.0,135.07,135.11,135.07,135.086,13700.0
2014-07-08 13:55:00,169.08,169.08,169.02,169.03,22900.0,135.094,135.094,135.046,135.054,22900.0
2014-07-08 14:00:00,169.03,169.04,168.95,168.97,27100.0,135.054,135.062,134.9901,135.0061,27100.0
2014-07-08 14:05:00,168.97,168.97,168.9,168.92,6300.0,135.0061,135.0061,134.9502,134.9661,6300.0
2014-07-08 14:10:00,168.92,169.01,168.89,169.0,15000.0,134.9661,135.0381,134.9422,135.0301,15000.0
2014-07-08 14:15:00,169.0,169.0,168.89,168.94,34100.0,135.0301,135.0301,134.9422,134.9821,34100.0
2014-07-08 14:20:00,168.94,168.99,168.91,168.99,18100.0,134.9821,135.0221,134.9582,135.0221,18100.0
2014-07-08 14:25:00,168.98,169.0,168.93,168.96,16600.0,135.0141,135.0301,134.9741,134.9981,16600.0
2014-07-08 14:30:00,168.95,168.98,168.87,168.87,27300.0,134.9901,135.0141,134.9262,134.9262,27300.0
2014-07-08 14:35:00,168.86,168.9,168.86,168.88,73300.0,134.9182,134.9502,134.9182,134.9342,73300.0
2014-07-08 14:40:00,168.88,168.99,168.87,168.98,8900.0,134.9342,135.0221,134.9262,135.0141,8900.0
2014-07-08 14:45:00,168.99,168.99,168.89,168.91,19500.0,135.0221,135.0221,134.9422,134.9582,19500.0
2014-07-08 14:50:00,168.9,168.95,168.88,168.88,21400.0,134.9502,134.9901,134.9342,134.9342,21400.0
2014-07-08 14:55:00,168.89,168.96,168.88,168.88,15800.0,134.9422,134.9981,134.9342,134.9342,15800.0
2014-07-08 15:00:00,168.9,168.9,168.73,168.74,34400.0,134.9502,134.9502,134.8143,134.8223,34400.0
2014-07-08 15:05:00,168.75,168.84,168.75,168.81,21400.0,134.8303,134.9022,134.8303,134.8783,21400.0
2014-07-08 15:10:00,168.8,168.84,168.76,168.84,9900.0,134.8703,134.9022,134.8383,134.9022,9900.0
2014-07-08 15:15:00,168.83,168.92,168.83,168.86,42500.0,134.8942,134.9661,134.8942,134.9182,42500.0
2014-07-08 15:20:00,168.85,168.9,168.83,168.9,15100.0,134.9102,134.9502,134.8942,134.9502,15100.0
2014-07-08 15:25:00,168.9,168.93,168.83,168.83,24700.0,134.9502,134.9741,134.8942,134.8942,24700.0
2014-07-08 15:30:00,168.82,168.86,168.81,168.81,26800.0,134.8862,134.9182,134.8783,134.8783,26800.0
2014-07-08 15:35:00,168.8,168.87,168.77,168.85,21300.0,134.8703,134.9262,134.8463,134.9102,21300.0
2014-07-08 15:40:00,168.84,168.85,168.79,168.85,25100.0,134.9022,134.9102,134.8623,134.9102,25100.0
2014-07-08 15:45:00,168.82,168.89,168.79,168.82,37700.0,134.8862,134.9422,134.8623,134.8862,37700.0
2014-07-08 15:50:00,168.81,168.84,168.78,168.79,116200.0,134.8783,134.9022,134.8543,134.8623,116200.0
2014-07-08 15:55:00,168.79,168.89,168.79,168.86,196200.0,134.8623,134.9422,134.8623,134.9182,196200.0
2014-07-09 09:30:00,169.18,169.34,169.08,169.29,188300.0,135.1739,135.3017,135.094,135.2618,188300.0
2014-07-09 09:35:00,169.3,169.4,169.29,169.36,51100.0,135.2698,135.3497,135.2618,135.3177,51100.0
2014-07-09 09:40:00,169.37,169.4,169.18,169.18,58200.0,135.3257,135.3497,135.1739,135.1739,58200.0
2014-07-09 09:45:00,169.18,169.27,169.05,169.06,79800.0,135.1739,135.2458,135.07,135.078,79800.0
2014-07-09 09:50:00,169.07,169.1,168.9,169.0,75100.0,135.086,135.11,134.9502,135.0301,75100.0
2014-07-09 09:55:00,169.03,169.05,168.92,168.94,55600.0,135.054,135.07,134.9661,134.9821,55600.0
2014-07-09 10:00:00,168.96,169.01,168.86,168.99,57900.0,134.9981,135.0381,134.9182,135.0221,57900.0
2014-07-09 10:05:00,168.98,169.15,168.96,169.05,49400.0,135.0141,135.1499,134.9981,135.07,49400.0
2014-07-09 10:10:00,169.1,169.1,168.88,168.91,54300.0,135.11,135.11,134.9342,134.9582,54300.0
2014-07-09 10:15:00,168.91,169.01,168.88,168.96,67200.0,134.9582,135.0381,134.9342,134.9981,67200.0
2014-07-09 10:20:00,168.96,169.05,168.9,169.04,24000.0,134.9981,135.07,134.9502,135.062,24000.0
2014-07-09 10:25:00,169.07,169.13,169.07,169.11,20300.0,135.086,135.1339,135.086,135.118,20300.0
2014-07-09 10:30:00,169.1,169.18,169.05,169.16,25000.0,135.11,135.1739,135.07,135.1579,25000.0
2014-07-09 10:35:00,169.16,169.21,169.1,169.2,12900.0,135.1579,135.1979,135.11,135.1899,12900.0
2014-07-09 10:40:00,169.2,169.3,169.13,169.3,28500.0,135.1899,135.2698,135.1339,135.2698,28500.0
2014-07-09 10:45:00,169.3,169.3,169.21,169.23,68400.0,135.2698,135.2698,135.1979,135.2138,68400.0
2014-07-09 10:50:00,169.22,169.22,169.15,169.15,9400.0,135.2058,135.2058,135.1499,135.1499,9400.0
2014-07-09 10:55:00,169.17,169.19,169.13,169.16,9100.0,135.1659,135.1819,135.1339,135.1579,9100.0
2014-07-09 11:00:00,169.17,169.19,169.13,169.15,15900.0,135.1659,135.1819,135.1339,135.1499,15900.0
2014-07-09 11:05:00,169.18,169.22,169.15,169.15,11200.0,135.1739,135.2058,135.1499,135.1499,11200.0
2014-07-09 11:10:00,169.15,169.15,169.01,169.06,24500.0,135.1499,135.1499,135.0381,135.078,24500.0
2014-07-09 11:15:00,169.07,169.11,169.05,169.07,10600.0,135.086,135.118,135.07,135.086,10600.0
2014-07-09 11:20:00,169.06,169.14,169.05,169.12,19700.0,135.078,135.1419,135.07,135.1259,19700.0
2014-07-09 11:25:00,169.14,169.15,169.1,169.14,16900.0,135.1419,135.1499,135.11,135.1419,16900.0
2014-07-09 11:30:00,169.13,169.16,169.09,169.12,4900.0,135.1339,135.1579,135.102,135.1259,4900.0
2014-07-09 11:35:00,169.11,169.11,169.03,169.07,40700.0,135.118,135.118,135.054,135.086,40700.0
2014-07-09 11:40:00,169.08,169.12,169.03,169.09,12900.0,135.094,135.1259,135.054,135.102,12900.0
2014-07-09 11:45:00,169.1,169.12,169.05,169.06,5500.0,135.11,135.1259,135.07,135.078,5500.0
2014-07-09 11:50:00,169.06,169.09,169.05,169.06,8500.0,135.078,135.102,135.07,135.078,8500.0
2014-07-09 11:55:00,169.07,169.11,169.06,169.08,27800.0,135.086,135.118,135.078,135.094,27800.0
2014-07-09 12:00:00,169.07,169.12,169.07,169.12,7100.0,135.086,135.1259,135.086,135.1259,7100.0
2014-07-09 12:05:00,169.12,169.14,169.09,169.14,7100.0,135.1259,135.1419,135.102,135.1419,7100.0
2014-07-09 12:10:00,169.16,169.16,169.1,169.12,7100.0,135.1579,135.1579,135.11,135.1259,7100.0
2014-07-09 12:15:00,169.13,169.13,169.06,169.08,28200.0,135.1339,135.1339,135.078,135.094,28200.0
2014-07-09 12:20:00,169.09,169.17,169.08,169.17,17500.0,135.102,135.1659,135.094,135.1659,17500.0
2014-07-09 12:25:00,169.18,169.19,169.14,169.16,11300.0,135.1739,135.1819,135.1419,135.1579,11300.0
2014-07-09 12:30:00,169.18,169.21,169.11,169.21,25300.0,135.1739,135.1979,135.118,135.1979,25300.0
2014-07-09 12:35:00,169.21,169.24,169.18,169.22,14800.0,135.1979,135.2218,135.1739,135.2058,14800.0
2014-07-09 12:40:00,169.2,169.23,169.17,169.18,8000.0,135.1899,135.2138,135.1659,135.1739,8000.0
2014-07-09 12:45:00,169.17,169.2,169.16,169.16,6500.0,135.1659,135.1899,135.1579,135.1579,6500.0
2014-07-09 12:50:00,169.16,169.18,169.14,169.18,9700.0,135.1579,135.1739,135.1419,135.1739,9700.0
2014-07-09 12:55:00,169.18,169.22,169.18,169.22,9700.0,135.1739,135.2058,135.1739,135.2058,9700.0
2014-07-09 13:00:00,169.22,169.23,169.19,169.23,21000.0,135.2058,135.2138,135.1819,135.2138,21000.0
2014-07-09 13:05:00,169.23,169.25,169.22,169.23,11700.0,135.2138,135.2298,135.2058,135.2138,11700.0
2014-07-09 13:10:00,169.21,169.27,169.21,169.27,2900.0,135.1979,135.2458,135.1979,135.2458,2900.0
2014-07-09 13:15:00,169.27,169.31,169.27,169.27,27100.0,135.2458,135.2778,135.2458,135.2458,27100.0
2014-07-09 13:20:00,169.28,169.29,169.25,169.26,9100.0,135.2538,135.2618,135.2298,135.2378,9100.0
2014-07-09 13:25:00,169.27,169.27,169.23,169.24,25800.0,135.2458,135.2458,135.2138,135.2218,25800.0
2014-07-09 13:30:00,169.26,169.26,169.22,169.24,40100.0,135.2378,135.2378,135.2058,135.2218,40100.0
2014-07-09 13:35:00,169.25,169.3,169.22,169.3,15300.0,135.2298,135.2698,135.2058,135.2698,15300.0
2014-07-09 13:40:00,169.29,169.3,169.28,169.28,7900.0,135.2618,135.2698,135.2538,135.2538,7900.0
2014-07-09 13:45:00,169.28,169.31,169.27,169.3,12300.0,135.2538,135.2778,135.2458,135.2698,12300.0
2014-07-09 13:50:00,169.3,169.33,169.3,169.32,33000.0,135.2698,135.2937,135.2698,135.2857,33000.0
2014-07-09 13:55:00,169.33,169.34,169.28,169.29,55500.0,135.2937,135.3017,135.2538,135.2618,55500.0
2014-07-09 14:00:00,169.28,169.29,169.08,169.19,173500.0,135.2538,135.2618,135.094,135.1819,173500.0
2014-07-09 14:05:00,169.21,169.21,169.02,169.15,70200.0,135.1979,135.1979,135.046,135.1499,70200.0
2014-07-09 14:10:00,169.13,169.24,169.1,169.21,36200.0,135.1339,135.2218,135.11,135.1979,36200.0
2014-07-09 14:15:00,169.21,169.56,169.2,169.53,110000.0,135.1979,135.4775,135.1899,135.4535,110000.0
2014-07-09 14:20:00,169.53,169.57,169.48,169.49,79400.0,135.4535,135.4855,135.4136,135.4216,79400.0
2014-07-09 14:25:00,169.5,169.62,169.5,169.56,76100.0,135.4296,135.5254,135.4296,135.4775,76100.0
2014-07-09 14:30:00,169.57,169.57,169.44,169.55,57800.0,135.4855,135.4855,135.3816,135.4695,57800.0
2014-07-09 14:35:00,169.57,169.57,169.43,169.51,42300.0,135.4855,135.4855,135.3736,135.4376,42300.0
2014-07-09 14:40:00,169.52,169.57,169.48,169.53,13200.0,135.4455,135.4855,135.4136,135.4535,13200.0
2014-07-09 14:45:00,169.54,169.6,169.52,169.53,33200.0,135.4615,135.5095,135.4455,135.4535,33200.0
2014-07-09 14:50:00,169.54,169.61,169.54,169.61,30200.0,135.4615,135.5175,135.4615,135.5175,30200.0
2014-07-09 14:55:00,169.61,169.63,169.56,169.56,29700.0,135.5175,135.5334,135.4775,135.4775,29700.0
2014-07-09 15:00:00,169.54,169.59,169.54,169.56,8800.0,135.4615,135.5015,135.4615,135.4775,8800.0
2014-07-09 15:05:00,169.57,169.63,169.56,169.63,251200.0,135.4855,135.5334,135.4775,135.5334,251200.0
2014-07-09 15:10:00,169.63,169.73,169.63,169.67,68800.0,135.5334,135.6133,135.5334,135.5654,68800.0
2014-07-09 15:15:00,169.67,169.68,169.52,169.57,10000.0,135.5654,135.5734,135.4455,135.4855,10000.0
2014-07-09 15:20:00,169.58,169.6,169.51,169.55,51400.0,135.4935,135.5095,135.4376,135.4695,51400.0
2014-07-09 15:25:00,169.54,169.6,169.52,169.57,29200.0,135.4615,135.5095,135.4455,135.4855,29200.0
2014-07-09 15:30:00,169.58,169.58,169.5,169.56,22500.0,135.4935,135.4935,135.4296,135.4775,22500.0
2014-07-09 15:35:00,169.55,169.64,169.49,169.63,61000.0,135.4695,135.5414,135.4216,135.5334,61000.0
2014-07-09 15:40:00,169.62,169.69,169.62,169.66,35200.0,135.5254,135.5814,135.5254,135.5574,35200.0
2014-07-09 15:45:00,169.65,169.65,169.5,169.52,29600.0,135.5494,135.5494,135.4296,135.4455,29600.0
2014-07-09 15:50:00,169.51,169.52,169.46,169.51,44600.0,135.4376,135.4455,135.3976,135.4376,44600.0
2014-07-09 15:55:00,169.5,169.59,169.45,169.57,235400.0,135.4296,135.5015,135.3896,135.4855,235400.0
2014-07-10 09:30:00,167.89,167.98,167.7,167.93,621900.0,134.1432,134.2151,133.9914,134.1751,621900.0
2014-07-10 09:35:00,167.94,168.22,167.92,168.18,147200.0,134.1831,134.4068,134.1672,134.3749,147200.0
2014-07-10 09:40:00,168.17,168.18,167.99,168.04,151600.0,134.3669,134.3749,134.2231,134.263,151600.0
2014-07-10 09:45:00,168.04,168.05,167.84,167.86,173700.0,134.263,134.271,134.1032,134.1192,173700.0
2014-07-10 09:50:00,167.86,168.04,167.78,167.99,129700.0,134.1192,134.263,134.0553,134.2231,129700.0
2014-07-10 09:55:00,168.01,168.12,167.86,168.02,135400.0,134.2391,134.327,134.1192,134.2471,135400.0
2014-07-10 10:00:00,168.03,168.17,167.99,168.14,174000.0,134.255,134.3669,134.2231,134.3429,174000.0
2014-07-10 10:05:00,168.16,168.32,168.06,168.29,157700.0,134.3589,134.4867,134.279,134.4628,157700.0
2014-07-10 10:10:00,168.3,168.31,168.16,168.24,64600.0,134.4708,134.4788,134.3589,134.4228,64600.0
2014-07-10 10:15:00,168.25,168.3,168.21,168.22,62900.0,134.4308,134.4708,134.3989,134.4068,62900.0
2014-07-10 10:20:00,168.25,168.45,168.24,168.45,71600.0,134.4308,134.5906,134.4228,134.5906,71600.0
2014-07-10 10:25:00,168.45,168.46,168.31,168.43,34300.0,134.5906,134.5986,134.4788,134.5746,34300.0
2014-07-10 10:30:00,168.42,168.42,168.34,168.37,45000.0,134.5666,134.5666,134.5027,134.5267,45000.0
2014-07-10 10:35:00,168.37,168.42,168.24,168.27,42300.0,134.5267,134.5666,134.4228,134.4468,42300.0
2014-07-10 10:40:00,168.29,168.34,168.22,168.31,42500.0,134.4628,134.5027,134.4068,134.4788,42500.0
2014-07-10 10:45:00,168.32,168.57,168.32,168.54,75100.0,134.4867,134.6865,134.4867,134.6625,75100.0
2014-07-10 10:50:00,168.55,168.55,168.47,168.5,46100.0,134.6705,134.6705,134.6066,134.6306,46100.0
2014-07-10 10:55:00,168.54,168.72,168.54,168.71,86600.0,134.6625,134.8063,134.6625,134.7984,86600.0
2014-07-10 11:00:00,168.71,168.81,168.68,168.71,68600.0,134.7984,134.8783,134.7744,134.7984,68600.0
2014-07-10 11:05:00,168.7,168.71,168.66,168.7,34300.0,134.7904,134.7984,134.7584,134.7904,34300.0
2014-07-10 11:10:00,168.71,168.71,168.65,168.66,16300.0,134.7984,134.7984,134.7504,134.7584,16300.0
2014-07-10 11:15:00,168.66,168.67,168.59,168.64,14600.0,134.7584,134.7664,134.7025,134.7424,14600.0
2014-07-10 11:20:00,168.62,168.69,168.61,168.65,64500.0,134.7264,134.7824,134.7185,134.7504,64500.0
2014-07-10 11:25:00,168.65,168.65,168.5,168.53,39900.0,134.7504,134.7504,134.6306,134.6545,39900.0
2014-07-10 11:30:00,168.54,168.59,168.52,168.55,17000.0,134.6625,134.7025,134.6465,134.6705,17000.0
2014-07-10 11:35:00,168.54,168.63,168.54,168.59,27400.0,134.6625,134.7344,134.6625,134.7025,27400.0
2014-07-10 11:40:00,168.6,168.6,168.45,168.48,13700.0,134.7105,134.7105,134.5906,134.6146,13700.0
2014-07-10 11:45:00,168.47,168.54,168.47,168.51,12400.0,134.6066,134.6625,134.6066,134.6386,12400.0
2014-07-10 11:50:00,168.51,168.58,168.51,168.53,15400.0,134.6386,134.6945,134.6386,134.6545,15400.0
2014-07-10 11:55:00,168.53,168.64,168.52,168.63,16700.0,134.6545,134.7424,134.6465,134.7344,16700.0
2014-07-10 12:00:00,168.63,168.64,168.57,168.61,9400.0,134.7344,134.7424,134.6865,134.7185,9400.0
2014-07-10 12:05:00,168.61,168.65,168.57,168.61,8600.0,134.7185,134.7504,134.6865,134.7185,8600.0
2014-07-10 12:10:00,168.62,168.62,168.58,168.59,8600.0,134.7264,134.7264,134.6945,134.7025,8600.0
2014-07-10 12:15:00,168.61,168.72,168.61,168.66,32300.0,134.7185,134.8063,134.7185,134.7584,32300.0
2014-07-10 12:20:00,168.69,168.8,168.66,168.77,40200.0,134.7824,134.8703,134.7584,134.8463,40200.0
2014-07-10 12:25:00,168.8,168.85,168.79,168.84,35300.0,134.8703,134.9102,134.8623,134.9022,35300.0
2014-07-10 12:30:00,168.86,168.91,168.84,168.86,24400.0,134.9182,134.9582,134.9022,134.9182,24400.0
2014-07-10 12:35:00,168.85,168.85,168.78,168.82,29900.0,134.9102,134.9102,134.8543,134.8862,29900.0
2014-07-10 12:40:00,168.81,168.85,168.79,168.82,13800.0,134.8783,134.9102,134.8623,134.8862,13800.0
2014-07-10 12:45:00,168.83,168.83,168.72,168.73,20900.0,134.8942,134.8942,134.8063,134.8143,20900.0
2014-07-10 12:50:00,168.72,168.73,168.66,168.69,49800.0,134.8063,134.8143,134.7584,134.7824,49800.0
2014-07-10 12:55:00,168.69,168.73,168.68,168.73,4300.0,134.7824,134.8143,134.7744,134.8143,4300.0
2014-07-10 13:00:00,168.75,168.77,168.71,168.73,24700.0,134.8303,134.8463,134.7984,134.8143,24700.0
2014-07-10 13:05:00,168.74,168.8,168.74,168.77,22300.0,134.8223,134.8703,134.8223,134.8463,22300.0
2014-07-10 13:10:00,168.77,168.79,168.76,168.76,11100.0,134.8463,134.8623,134.8383,134.8383,11100.0
2014-07-10 13:15:00,168.76,168.79,168.74,168.79,14200.0,134.8383,134.8623,134.8223,134.8623,14200.0
2014-07-10 13:20:00,168.8,169.07,168.78,169.04,118500.0,134.8703,135.086,134.8543,135.062,118500.0
2014-07-10 13:25:00,169.05,169.1,169.03,169.09,29100.0,135.07,135.11,135.054,135.102,29100.0
2014-07-10 13:30:00,169.09,169.18,169.09,169.14,56000.0,135.102,135.1739,135.102,135.1419,56000.0
2014-07-10 13:35:00,169.13,169.28,169.12,169.27,37300.0,135.1339,135.2538,135.1259,135.2458,37300.0
2014-07-10 13:40:00,169.3,169.34,169.23,169.23,68200.0,135.2698,135.3017,135.2138,135.2138,68200.0
2014-07-10 13:45:00,169.23,169.27,169.14,169.16,57800.0,135.2138,135.2458,135.1419,135.1579,57800.0
2014-07-10 13:50:00,169.17,169.18,169.08,169.08,22700.0,135.1659,135.1739,135.094,135.094,22700.0
2014-07-10 13:55:00,169.08,169.13,169.05,169.09,40400.0,135.094,135.1339,135.07,135.102,40400.0
2014-07-10 14:00:00,169.09,169.18,169.09,169.14,16700.0,135.102,135.1739,135.102,135.1419,16700.0
2014-07-10 14:05:00,169.15,169.19,169.11,169.14,22100.0,135.1499,135.1819,135.118,135.1419,22100.0
2014-07-10 14:10:00,169.14,169.14,169.01,169.03,30300.0,135.1419,135.1419,135.0381,135.054,30300.0
2014-07-10 14:15:00,169.05,169.11,169.02,169.03,18700.0,135.07,135.118,135.046,135.054,18700.0
2014-07-10 14:20:00,169.03,169.12,169.03,169.07,23200.0,135.054,135.1259,135.054,135.086,23200.0
2014-07-10 14:25:00,169.09,169.15,169.08,169.15,12200.0,135.102,135.1499,135.094,135.1499,12200.0
2014-07-10 14:30:00,169.17,169.17,168.92,168.94,48600.0,135.1659,135.1659,134.9661,134.9821,48600.0
2014-07-10 14:35:00,168.93,168.95,168.91,168.93,11700.0,134.9741,134.9901,134.9582,134.9741,11700.0
2014-07-10 14:40:00,168.93,168.98,168.78,168.79,108400.0,134.9741,135.0141,134.8543,134.8623,108400.0
2014-07-10 14:45:00,168.79,168.9,168.79,168.85,117500.0,134.8623,134.9502,134.8623,134.9102,117500.0
2014-07-10 14:50:00,168.83,168.92,168.83,168.86,24100.0,134.8942,134.9661,134.8942,134.9182,24100.0
2014-07-10 14:55:00,168.87,168.88,168.77,168.78,80800.0,134.9262,134.9342,134.8463,134.8543,80800.0
2014-07-10 15:00:00,168.78,168.81,168.72,168.73,77600.0,134.8543,134.8783,134.8063,134.8143,77600.0
2014-07-10 15:05:00,168.75,168.81,168.69,168.77,87600.0,134.8303,134.8783,134.7824,134.8463,87600.0
2014-07-10 15:10:00,168.76,168.79,168.73,168.75,17700.0,134.8383,134.8623,134.8143,134.8303,17700.0
2014-07-10 15:15:00,168.76,168.84,168.71,168.82,24500.0,134.8383,134.9022,134.7984,134.8862,24500.0
2014-07-10 15:20:00,168.81,168.84,168.75,168.82,16000.0,134.8783,134.9022,134.8303,134.8862,16000.0
2014-07-10 15:25:00,168.82,168.97,168.82,168.96,20100.0,134.8862,135.0061,134.8862,134.9981,20100.0
2014-07-10 15:30:00,168.94,168.94,168.9,168.93,12800.0,134.9821,134.9821,134.9502,134.9741,12800.0
2014-07-10 15:35:00,168.94,169.0,168.94,168.97,32700.0,134.9821,135.0301,134.9821,135.0061,32700.0
2014-07-10 15:40:00,168.97,169.08,168.94,169.05,49300.0,135.0061,135.094,134.9821,135.07,49300.0
2014-07-10 15:45:00,169.0,169.01,168.91,168.96,60400.0,135.0301,135.0381,134.9582,134.9981,60400.0
2014-07-10 15:50:00,168.96,168.96,168.87,168.93,99100.0,134.9981,134.9981,134.9262,134.9741,99100.0
2014-07-10 15:55:00,168.93,168.93,168.87,168.93,175100.0,134.9741,134.9741,134.9262,134.9741,175100.0
2014-07-11 09:30:00,168.77,168.96,168.65,168.85,245800.0,134.8463,134.9981,134.7504,134.9102,245800.0
2014-07-11 09:35:00,168.87,168.89,168.49,168.54,109300.0,134.9262,134.9422,134.6226,134.6625,109300.0
2014-07-11 09:40:00,168.53,168.61,168.42,168.49,107800.0,134.6545,134.7185,134.5666,134.6226,107800.0
2014-07-11 09:45:00,168.47,168.49,168.32,168.45,77900.0,134.6066,134.6226,134.4867,134.5906,77900.0
2014-07-11 09:50:00,168.46,168.57,168.42,168.45,39000.0,134.5986,134.6865,134.5666,134.5906,39000.0
2014-07-11 09:55:00,168.46,168.62,168.46,168.57,59300.0,134.5986,134.7264,134.5986,134.6865,59300.0
2014-07-11 10:00:00,168.55,168.55,168.44,168.46,28400.0,134.6705,134.6705,134.5826,134.5986,28400.0
2014-07-11 10:05:00,168.4,168.55,168.4,168.53,34300.0,134.5507,134.6705,134.5507,134.6545,34300.0
2014-07-11 10:10:00,168.57,168.78,168.51,168.77,95600.0,134.6865,134.8543,134.6386,134.8463,95600.0
2014-07-11 10:15:00,168.78,168.88,168.7,168.88,46800.0,134.8543,134.9342,134.7904,134.9342,46800.0
2014-07-11 10:20:00,168.9,168.9,168.76,168.8,57700.0,134.9502,134.9502,134.8383,134.8703,57700.0
2014-07-11 10:25:00,168.8,168.87,168.74,168.79,27700.0,134.8703,134.9262,134.8223,134.8623,27700.0
2014-07-11 10:30:00,168.79,168.84,168.69,168.71,30200.0,134.8623,134.9022,134.7824,134.7984,30200.0
2014-07-11 10:35:00,168.69,168.7,168.57,168.62,25900.0,134.7824,134.7904,134.6865,134.7264,25900.0
2014-07-11 10:40:00,168.57,168.62,168.54,168.62,16600.0,134.6865,134.7264,134.6625,134.7264,16600.0
2014-07-11 10:45:00,168.61,168.73,168.56,168.67,28500.0,134.7185,134.8143,134.6785,134.7664,28500.0
2014-07-11 10:50:00,168.69,168.74,168.66,168.7,13200.0,134.7824,134.8223,134.7584,134.7904,13200.0
2014-07-11 10:55:00,168.7,168.7,168.59,168.64,19700.0,134.7904,134.7904,134.7025,134.7424,19700.0
2014-07-11 11:00:00,168.65,168.66,168.51,168.57,20100.0,134.7504,134.7584,134.6386,134.6865,20100.0
2014-07-11 11:05:00,168.55,168.69,168.55,168.65,12300.0,134.6705,134.7824,134.6705,134.7504,12300.0
2014-07-11 11:10:00,168.63,168.67,168.59,168.6,14000.0,134.7344,134.7664,134.7025,134.7105,14000.0
2014-07-11 11:15:00,168.6,168.6,168.54,168.56,34500.0,134.7105,134.7105,134.6625,134.6785,34500.0
2014-07-11 11:20:00,168.55,168.55,168.42,168.51,36900.0,134.6705,134.6705,134.5666,134.6386,36900.0
2014-07-11 11:25:00,168.51,168.55,168.49,168.55,12100.0,134.6386,134.6705,134.6226,134.6705,12100.0
2014-07-11 11:30:00,168.56,168.74,168.56,168.74,55000.0,134.6785,134.8223,134.6785,134.8223,55000.0
2014-07-11 11:35:00,168.73,168.74,168.65,168.66,18700.0,134.8143,134.8223,134.7504,134.7584,18700.0
2014-07-11 11:40:00,168.66,168.72,168.63,168.63,12000.0,134.7584,134.8063,134.7344,134.7344,12000.0
2014-07-11 11:45:00,168.63,168.65,168.58,168.6,13200.0,134.7344,134.7504,134.6945,134.7105,13200.0
2014-07-11 11:50:00,168.57,168.61,168.53,168.57,26500.0,134.6865,134.7185,134.6545,134.6865,26500.0
2014-07-11 11:55:00,168.56,168.6,168.56,168.6,5400.0,134.6785,134.7105,134.6785,134.7105,5400.0
2014-07-11 12:00:00,168.59,168.59,168.53,168.59,17800.0,134.7025,134.7025,134.6545,134.7025,17800.0
2014-07-11 12:05:00,168.59,168.64,168.58,168.63,6300.0,134.7025,134.7424,134.6945,134.7344,6300.0
2014-07-11 12:10:00,168.63,168.65,168.58,168.62,13800.0,134.7344,134.7504,134.6945,134.7264,13800.0
2014-07-11 12:15:00,168.64,168.67,168.61,168.63,7500.0,134.7424,134.7664,134.7185,134.7344,7500.0
2014-07-11 12:20:00,168.64,168.64,168.57,168.62,17000.0,134.7424,134.7424,134.6865,134.7264,17000.0
2014-07-11 12:25:00,168.62,168.66,168.58,168.64,22100.0,134.7264,134.7584,134.6945,134.7424,22100.0
2014-07-11 12:30:00,168.63,168.64,168.6,168.62,11900.0,134.7344,134.7424,134.7105,134.7264,11900.0
2014-07-11 12:35:00,168.63,168.66,168.62,168.66,7200.0,134.7344,134.7584,134.7264,134.7584,7200.0
2014-07-11 12:40:00,168.65,168.67,168.64,168.64,8200.0,134.7504,134.7664,134.7424,134.7424,8200.0
2014-07-11 12:45:00,168.65,168.65,168.61,168.61,1800.0,134.7504,134.7504,134.7185,134.7185,1800.0
2014-07-11 12:50:00,168.6,168.68,168.6,168.68,5200.0,134.7105,134.7744,134.7105,134.7744,5200.0
2014-07-11 12:55:00,168.68,168.73,168.68,168.69,20400.0,134.7744,134.8143,134.7744,134.7824,20400.0
2014-07-11 13:00:00,168.69,168.8,168.68,168.78,24400.0,134.7824,134.8703,134.7744,134.8543,24400.0
2014-07-11 13:05:00,168.78,168.82,168.78,168.78,9100.0,134.8543,134.8862,134.8543,134.8543,9100.0
2014-07-11 13:10:00,168.78,168.79,168.76,168.76,11400.0,134.8543,134.8623,134.8383,134.8383,11400.0
2014-07-11 13:15:00,168.76,168.85,168.76,168.82,78400.0,134.8383,134.9102,134.8383,134.8862,78400.0
2014-07-11 13:20:00,168.82,168.87,168.82,168.85,10500.0,134.8862,134.9262,134.8862,134.9102,10500.0
2014-07-11 13:25:00,168.84,168.85,168.81,168.83,8400.0,134.9022,134.9102,134.8783,134.8942,8400.0
2014-07-11 13:30:00,168.85,168.85,168.77,168.81,6000.0,134.9102,134.9102,134.8463,134.8783,6000.0
2014-07-11 13:35:00,168.79,168.82,168.78,168.78,16300.0,134.8623,134.8862,134.8543,134.8543,16300.0
2014-07-11 13:40:00,168.78,168.82,168.77,168.81,4500.0,134.8543,134.8862,134.8463,134.8783,4500.0
2014-07-11 13:45:00,168.82,168.87,168.82,168.84,40100.0,134.8862,134.9262,134.8862,134.9022,40100.0
2014-07-11 13:50:00,168.83,168.83,168.8,168.82,3600.0,134.8942,134.8942,134.8703,134.8862,3600.0
2014-07-11 13:55:00,168.82,168.86,168.82,168.85,5000.0,134.8862,134.9182,134.8862,134.9102,5000.0
2014-07-11 14:00:00,168.86,168.87,168.84,168.86,28800.0,134.9182,134.9262,134.9022,134.9182,28800.0
2014-07-11 14:05:00,168.86,168.97,168.86,168.97,21700.0,134.9182,135.0061,134.9182,135.0061,21700.0
2014-07-11 14:10:00,168.96,168.99,168.95,168.98,21600.0,134.9981,135.0221,134.9901,135.0141,21600.0
2014-07-11 14:15:00,168.97,168.97,168.92,168.95,29100.0,135.0061,135.0061,134.9661,134.9901,29100.0
2014-07-11 14:20:00,168.97,169.01,168.96,169.01,9400.0,135.0061,135.0381,134.9981,135.0381,9400.0
2014-07-11 14:25:00,169.01,169.07,169.01,169.04,28200.0,135.0381,135.086,135.0381,135.062,28200.0
2014-07-11 14:30:00,169.04,169.09,169.03,169.09,9700.0,135.062,135.102,135.054,135.102,9700.0
2014-07-11 14:35:00,169.09,169.15,169.08,169.12,17000.0,135.102,135.1499,135.094,135.1259,17000.0
2014-07-11 14:40:00,169.11,169.14,169.09,169.09,28600.0,135.118,135.1419,135.102,135.102,28600.0
2014-07-11 14:45:00,169.09,169.1,169.06,169.06,8300.0,135.102,135.11,135.078,135.078,8300.0
2014-07-11 14:50:00,169.06,169.06,169.02,169.03,12200.0,135.078,135.078,135.046,135.054,12200.0
2014-07-11 14:55:00,169.03,169.03,168.99,169.0,47800.0,135.054,135.054,135.0221,135.0301,47800.0
2014-07-11 15:00:00,169.0,169.03,168.95,168.99,33800.0,135.0301,135.054,134.9901,135.0221,33800.0
2014-07-11 15:05:00,168.99,169.07,168.99,169.07,12600.0,135.0221,135.086,135.0221,135.086,12600.0
2014-07-11 15:10:00,169.07,169.07,169.02,169.03,28800.0,135.086,135.086,135.046,135.054,28800.0
2014-07-11 15:15:00,169.03,169.08,169.03,169.05,21100.0,135.054,135.094,135.054,135.07,21100.0
2014-07-11 15:20:00,169.07,169.08,169.05,169.07,15100.0,135.086,135.094,135.07,135.086,15100.0
2014-07-11 15:25:00,169.06,169.2,169.06,169.17,51600.0,135.078,135.1899,135.078,135.1659,51600.0
2014-07-11 15:30:00,169.18,169.19,169.13,169.18,54300.0,135.1739,135.1819,135.1339,135.1739,54300.0
2014-07-11 15:35:00,169.18,169.22,169.14,169.21,49200.0,135.1739,135.2058,135.1419,135.1979,49200.0
2014-07-11 15:40:00,169.19,169.22,169.17,169.2,52000.0,135.1819,135.2058,135.1659,135.1899,52000.0
2014-07-11 15:45:00,169.2,169.2,169.1,169.12,50300.0,135.1899,135.1899,135.11,135.1259,50300.0
2014-07-11 15:50:00,169.13,169.17,169.1,169.1,46200.0,135.1339,135.1659,135.11,135.11,46200.0
2014-07-11 15:55:00,169.1,169.17,169.1,169.17,181100.0,135.11,135.1659,135.11,135.1659,181100.0
2014-07-14 09:30:00,170.15,170.28,170.11,170.12,300400.0,135.9489,136.0528,135.9169,135.9249,300400.0
2014-07-14 09:35:00,170.13,170.23,170.04,170.15,156600.0,135.9329,136.0128,135.861,135.9489,156600.0
2014-07-14 09:40:00,170.15,170.26,170.13,170.24,44000.0,135.9489,136.0368,135.9329,136.0208,44000.0
2014-07-14 09:45:00,170.25,170.61,170.25,170.5,182900.0,136.0288,136.3164,136.0288,136.2286,182900.0
2014-07-14 09:50:00,170.51,170.52,170.41,170.42,33200.0,136.2365,136.2445,136.1566,136.1646,33200.0
2014-07-14 09:55:00,170.43,170.45,170.38,170.44,52500.0,136.1726,136.1886,136.1327,136.1806,52500.0
2014-07-14 10:00:00,170.45,170.47,170.4,170.43,59100.0,136.1886,136.2046,136.1487,136.1726,59100.0
2014-07-14 10:05:00,170.43,170.47,170.38,170.4,43500.0,136.1726,136.2046,136.1327,136.1487,43500.0
2014-07-14 10:10:00,170.37,170.45,170.37,170.42,33000.0,136.1247,136.1886,136.1247,136.1646,33000.0
2014-07-14 10:15:00,170.43,170.43,170.36,170.36,54700.0,136.1726,136.1726,136.1167,136.1167,54700.0
2014-07-14 10:20:00,170.37,170.45,170.37,170.44,34900.0,136.1247,136.1886,136.1247,136.1806,34900.0
2014-07-14 10:25:00,170.45,170.47,170.41,170.42,30300.0,136.1886,136.2046,136.1566,136.1646,30300.0
2014-07-14 10:30:00,170.43,170.52,170.43,170.49,52600.0,136.1726,136.2445,136.1726,136.2206,52600.0
2014-07-14 10:35:00,170.49,170.51,170.4,170.43,22400.0,136.2206,136.2365,136.1487,136.1726,22400.0
2014-07-14 10:40:00,170.44,170.47,170.42,170.44,15300.0,136.1806,136.2046,136.1646,136.1806,15300.0
2014-07-14 10:45:00,170.45,170.53,170.45,170.47,26000.0,136.1886,136.2525,136.1886,136.2046,26000.0
2014-07-14 10:50:00,170.48,170.53,170.44,170.49,25100.0,136.2126,136.2525,136.1806,136.2206,25100.0
2014-07-14 10:55:00,170.51,170.54,170.48,170.48,37400.0,136.2365,136.2605,136.2126,136.2126,37400.0
2014-07-14 11:00:00,170.49,170.54,170.49,170.52,27500.0,136.2206,136.2605,136.2206,136.2445,27500.0
2014-07-14 11:05:00,170.52,170.56,170.5,170.54,25800.0,136.2445,136.2765,136.2286,136.2605,25800.0
2014-07-14 11:10:00,170.55,170.55,170.5,170.52,23700.0,136.2685,136.2685,136.2286,136.2445,23700.0
2014-07-14 11:15:00,170.5,170.5,170.44,170.47,12300.0,136.2286,136.2286,136.1806,136.2046,12300.0
2014-07-14 11:20:00,170.48,170.54,170.46,170.53,61900.0,136.2126,136.2605,136.1966,136.2525,61900.0
2014-07-14 11:25:00,170.52,170.6,170.5,170.55,44600.0,136.2445,136.3085,136.2286,136.2685,44600.0
2014-07-14 11:30:00,170.57,170.6,170.52,170.52,36900.0,136.2845,136.3085,136.2445,136.2445,36900.0
2014-07-14 11:35:00,170.54,170.56,170.44,170.45,36600.0,136.2605,136.2765,136.1806,136.1886,36600.0
2014-07-14 11:40:00,170.43,170.47,170.41,170.47,14100.0,136.1726,136.2046,136.1566,136.2046,14100.0
2014-07-14 11:45:00,170.48,170.49,170.45,170.45,7400.0,136.2126,136.2206,136.1886,136.1886,7400.0
2014-07-14 11:50:00,170.47,170.5,170.46,170.5,7600.0,136.2046,136.2286,136.1966,136.2286,7600.0
2014-07-14 11:55:00,170.5,170.53,170.48,170.48,26700.0,136.2286,136.2525,136.2126,136.2126,26700.0
2014-07-14 12:00:00,170.47,170.51,170.46,170.47,19500.0,136.2046,136.2365,136.1966,136.2046,19500.0
2014-07-14 12:05:00,170.5,170.54,170.5,170.54,25400.0,136.2286,136.2605,136.2286,136.2605,25400.0
2014-07-14 12:10:00,170.51,170.54,170.46,170.49,21200.0,136.2365,136.2605,136.1966,136.2206,21200.0
2014-07-14 12:15:00,170.49,170.49,170.46,170.46,9900.0,136.2206,136.2206,136.1966,136.1966,9900.0
2014-07-14 12:20:00,170.47,170.53,170.47,170.53,15900.0,136.2046,136.2525,136.2046,136.2525,15900.0
2014-07-14 12:25:00,170.51,170.54,170.48,170.48,5500.0,136.2365,136.2605,136.2126,136.2126,5500.0
2014-07-14 12:30:00,170.49,170.49,170.46,170.46,11600.0,136.2206,136.2206,136.1966,136.1966,11600.0
2014-07-14 12:35:00,170.47,170.48,170.44,170.44,11800.0,136.2046,136.2126,136.1806,136.1806,11800.0
2014-07-14 12:40:00,170.46,170.5,170.45,170.45,10700.0,136.1966,136.2286,136.1886,136.1886,10700.0
2014-07-14 12:45:00,170.46,170.47,170.4,170.4,7500.0,136.1966,136.2046,136.1487,136.1487,7500.0
2014-07-14 12:50:00,170.38,170.43,170.33,170.36,37300.0,136.1327,136.1726,136.0927,136.1167,37300.0
2014-07-14 12:55:00,170.36,170.41,170.35,170.38,20100.0,136.1167,136.1566,136.1087,136.1327,20100.0
2014-07-14 13:00:00,170.38,170.39,170.35,170.38,22200.0,136.1327,136.1407,136.1087,136.1327,22200.0
2014-07-14 13:05:00,170.37,170.37,170.35,170.36,9700.0,136.1247,136.1247,136.1087,136.1167,9700.0
2014-07-14 13:10:00,170.35,170.35,170.34,170.34,9600.0,136.1087,136.1087,136.1007,136.1007,9600.0
2014-07-14 13:15:00,170.34,170.38,170.33,170.37,13600.0,136.1007,136.1327,136.0927,136.1247,13600.0
2014-07-14 13:20:00,170.36,170.4,170.36,170.39,48700.0,136.1167,136.1487,136.1167,136.1407,48700.0
2014-07-14 13:25:00,170.38,170.4,170.36,170.36,11200.0,136.1327,136.1487,136.1167,136.1167,11200.0
2014-07-14 13:30:00,170.36,170.42,170.34,170.38,22900.0,136.1167,136.1646,136.1007,136.1327,22900.0
2014-07-14 13:35:00,170.36,170.39,170.35,170.39,7000.0,136.1167,136.1407,136.1087,136.1407,7000.0
2014-07-14 13:40:00,170.39,170.44,170.39,170.44,9000.0,136.1407,136.1806,136.1407,136.1806,9000.0
2014-07-14 13:45:00,170.43,170.43,170.37,170.38,11300.0,136.1726,136.1726,136.1247,136.1327,11300.0
2014-07-14 13:50:00,170.39,170.42,170.38,170.39,12000.0,136.1407,136.1646,136.1327,136.1407,12000.0
2014-07-14 13:55:00,170.4,170.4,170.36,170.4,13200.0,136.1487,136.1487,136.1167,136.1487,13200.0
2014-07-14 14:00:00,170.41,170.42,170.37,170.38,22300.0,136.1566,136.1646,136.1247,136.1327,22300.0
2014-07-14 14:05:00,170.38,170.43,170.38,170.39,7600.0,136.1327,136.1726,136.1327,136.1407,7600.0
2014-07-14 14:10:00,170.39,170.4,170.36,170.37,30000.0,136.1407,136.1487,136.1167,136.1247,30000.0
2014-07-14 14:15:00,170.38,170.39,170.32,170.36,10700.0,136.1327,136.1407,136.0847,136.1167,10700.0
2014-07-14 14:20:00,170.37,170.38,170.35,170.35,3500.0,136.1247,136.1327,136.1087,136.1087,3500.0
2014-07-14 14:25:00,170.36,170.39,170.33,170.33,9500.0,136.1167,136.1407,136.0927,136.0927,9500.0
2014-07-14 14:30:00,170.32,170.35,170.32,170.35,11200.0,136.0847,136.1087,136.0847,136.1087,11200.0
2014-07-14 14:35:00,170.35,170.4,170.34,170.39,22200.0,136.1087,136.1487,136.1007,136.1407,22200.0
2014-07-14 14:40:00,170.39,170.42,170.37,170.37,15500.0,136.1407,136.1646,136.1247,136.1247,15500.0
2014-07-14 14:45:00,170.37,170.4,170.37,170.39,10600.0,136.1247,136.1487,136.1247,136.1407,10600.0
2014-07-14 14:50:00,170.39,170.4,170.36,170.39,10500.0,136.1407,136.1487,136.1167,136.1407,10500.0
2014-07-14 14:55:00,170.39,170.45,170.38,170.43,29200.0,136.1407,136.1886,136.1327,136.1726,29200.0
2014-07-14 15:00:00,170.44,170.44,170.36,170.38,24500.0,136.1806,136.1806,136.1167,136.1327,24500.0
2014-07-14 15:05:00,170.37,170.4,170.36,170.4,11200.0,136.1247,136.1487,136.1167,136.1487,11200.0
2014-07-14 15:10:00,170.41,170.42,170.32,170.33,16000.0,136.1566,136.1646,136.0847,136.0927,16000.0
2014-07-14 15:15:00,170.33,170.34,170.3,170.33,27900.0,136.0927,136.1007,136.0688,136.0927,27900.0
2014-07-14 15:20:00,170.33,170.35,170.3,170.33,13900.0,136.0927,136.1087,136.0688,136.0927,13900.0
2014-07-14 15:25:00,170.33,170.33,170.3,170.32,12300.0,136.0927,136.0927,136.0688,136.0847,12300.0
2014-07-14 15:30:00,170.31,170.34,170.27,170.27,29800.0,136.0767,136.1007,136.0448,136.0448,29800.0
2014-07-14 15:35:00,170.28,170.35,170.28,170.34,15800.0,136.0528,136.1087,136.0528,136.1007,15800.0
2014-07-14 15:40:00,170.35,170.37,170.27,170.27,42300.0,136.1087,136.1247,136.0448,136.0448,42300.0
2014-07-14 15:45:00,170.27,170.31,170.24,170.27,58700.0,136.0448,136.0767,136.0208,136.0448,58700.0
2014-07-14 15:50:00,170.27,170.29,170.24,170.28,56700.0,136.0448,136.0608,136.0208,136.0528,56700.0
2014-07-14 15:55:00,170.28,170.32,170.24,170.29,171500.0,136.0528,136.0847,136.0208,136.0608,171500.0
2014-07-15 09:30:00,170.51,170.75,170.51,170.65,187500.0,136.2365,136.4283,136.2365,136.3484,187500.0
2014-07-15 09:35:00,170.64,170.73,170.63,170.69,105700.0,136.3404,136.4123,136.3324,136.3804,105700.0
2014-07-15 09:40:00,170.72,170.83,170.72,170.81,78300.0,136.4043,136.4922,136.4043,136.4762,78300.0
2014-07-15 09:45:00,170.83,170.91,170.68,170.78,118800.0,136.4922,136.5561,136.3724,136.4523,118800.0
2014-07-15 09:50:00,170.77,170.79,170.56,170.58,102900.0,136.4443,136.4603,136.2765,136.2925,102900.0
2014-07-15 09:55:00,170.57,170.62,170.52,170.62,106700.0,136.2845,136.3244,136.2445,136.3244,106700.0
2014-07-15 10:00:00,170.62,170.8,170.6,170.62,123500.0,136.3244,136.4683,136.3085,136.3244,123500.0
2014-07-15 10:05:00,170.63,170.71,170.57,170.7,65700.0,136.3324,136.3963,136.2845,136.3884,65700.0
2014-07-15 10:10:00,170.69,170.75,170.32,170.34,104700.0,136.3804,136.4283,136.0847,136.1007,104700.0
2014-07-15 10:15:00,170.33,170.46,170.26,170.4,141700.0,136.0927,136.1966,136.0368,136.1487,141700.0
2014-07-15 10:20:00,170.43,170.5,170.32,170.39,36400.0,136.1726,136.2286,136.0847,136.1407,36400.0
2014-07-15 10:25:00,170.39,170.47,170.38,170.41,64600.0,136.1407,136.2046,136.1327,136.1566,64600.0
2014-07-15 10:30:00,170.4,170.5,170.35,170.39,55500.0,136.1487,136.2286,136.1087,136.1407,55500.0
2014-07-15 10:35:00,170.39,170.49,170.26,170.26,233200.0,136.1407,136.2206,136.0368,136.0368,233200.0
2014-07-15 10:40:00,170.28,170.28,170.12,170.24,145300.0,136.0528,136.0528,135.9249,136.0208,145300.0
2014-07-15 10:45:00,170.23,170.23,169.94,169.97,142000.0,136.0128,136.0128,135.7811,135.8051,142000.0
2014-07-15 10:50:00,169.94,170.16,169.88,170.12,95900.0,135.7811,135.9569,135.7332,135.9249,95900.0
2014-07-15 10:55:00,170.11,170.22,170.09,170.2,85000.0,135.9169,136.0048,135.901,135.9889,85000.0
2014-07-15 11:00:00,170.18,170.19,170.12,170.12,42200.0,135.9729,135.9809,135.9249,135.9249,42200.0
2014-07-15 11:05:00,170.11,170.24,170.1,170.2,69300.0,135.9169,136.0208,135.909,135.9889,69300.0
2014-07-15 11:10:00,170.17,170.38,170.17,170.37,116000.0,135.9649,136.1327,135.9649,136.1247,116000.0
2014-07-15 11:15:00,170.38,170.42,170.31,170.39,109100.0,136.1327,136.1646,136.0767,136.1407,109100.0
2014-07-15 11:20:00,170.39,170.41,170.31,170.35,63100.0,136.1407,136.1566,136.0767,136.1087,63100.0
2014-07-15 11:25:00,170.34,170.34,170.24,170.24,34900.0,136.1007,136.1007,136.0208,136.0208,34900.0
2014-07-15 11:30:00,170.24,170.25,170.13,170.15,256800.0,136.0208,136.0288,135.9329,135.9489,256800.0
2014-07-15 11:35:00,170.16,170.19,170.07,170.18,81100.0,135.9569,135.9809,135.885,135.9729,81100.0
2014-07-15 11:40:00,170.17,170.18,170.08,170.13,43500.0,135.9649,135.9729,135.893,135.9329,43500.0
2014-07-15 11:45:00,170.13,170.15,170.02,170.13,52600.0,135.9329,135.9489,135.845,135.9329,52600.0
2014-07-15 11:50:00,170.11,170.19,170.08,170.08,37200.0,135.9169,135.9809,135.893,135.893,37200.0
2014-07-15 11:55:00,170.09,170.09,169.85,169.88,105700.0,135.901,135.901,135.7092,135.7332,105700.0
2014-07-15 12:00:00,169.88,169.97,169.78,169.81,71200.0,135.7332,135.8051,135.6533,135.6773,71200.0
2014-07-15 12:05:00,169.81,169.94,169.8,169.9,57900.0,135.6773,135.7811,135.6693,135.7492,57900.0
2014-07-15 12:10:00,169.91,169.96,169.89,169.9,45000.0,135.7572,135.7971,135.7412,135.7492,45000.0
2014-07-15 12:15:00,169.88,170.02,169.86,169.98,60400.0,135.7332,135.845,135.7172,135.8131,60400.0
2014-07-15 12:20:00,169.99,170.0,169.9,169.96,34000.0,135.8211,135.8291,135.7492,135.7971,34000.0
2014-07-15 12:25:00,169.95,170.1,169.93,170.04,47400.0,135.7891,135.909,135.7731,135.861,47400.0
2014-07-15 12:30:00,170.04,170.11,170.03,170.07,15100.0,135.861,135.9169,135.853,135.885,15100.0
2014-07-15 12:35:00,170.07,170.16,170.0,170.14,38000.0,135.885,135.9569,135.8291,135.9409,38000.0
2014-07-15 12:40:00,170.14,170.22,170.14,170.2,51600.0,135.9409,136.0048,135.9409,135.9889,51600.0
2014-07-15 12:45:00,170.21,170.22,170.16,170.2,24500.0,135.9968,136.0048,135.9569,135.9889,24500.0
2014-07-15 12:50:00,170.19,170.2,170.11,170.12,21800.0,135.9809,135.9889,135.9169,135.9249,21800.0
2014-07-15 12:55:00,170.13,170.13,170.02,170.03,19800.0,135.9329,135.9329,135.845,135.853,19800.0
2014-07-15 13:00:00,170.02,170.09,170.0,170.01,18200.0,135.845,135.901,135.8291,135.837,18200.0
2014-07-15 13:05:00,170.03,170.12,169.98,170.12,20400.0,135.853,135.9249,135.8131,135.9249,20400.0
2014-07-15 13:10:00,170.12,170.24,170.11,170.24,40200.0,135.9249,136.0208,135.9169,136.0208,40200.0
2014-07-15 13:15:00,170.25,170.39,170.25,170.37,59900.0,136.0288,136.1407,136.0288,136.1247,59900.0
2014-07-15 13:20:00,170.37,170.39,170.24,170.26,17000.0,136.1247,136.1407,136.0208,136.0368,17000.0
2014-07-15 13:25:00,170.25,170.25,170.21,170.24,22600.0,136.0288,136.0288,135.9968,136.0208,22600.0
2014-07-15 13:30:00,170.24,170.26,170.21,170.25,17400.0,136.0208,136.0368,135.9968,136.0288,17400.0
2014-07-15 13:35:00,170.24,170.35,170.24,170.26,32700.0,136.0208,136.1087,136.0208,136.0368,32700.0
2014-07-15 13:40:00,170.26,170.28,170.22,170.25,7900.0,136.0368,136.0528,136.0048,136.0288,7900.0
2014-07-15 13:45:00,170.26,170.32,170.22,170.29,8700.0,136.0368,136.0847,136.0048,136.0608,8700.0
2014-07-15 13:50:00,170.29,170.36,170.21,170.21,19100.0,136.0608,136.1167,135.9968,135.9968,19100.0
2014-07-15 13:55:00,170.21,170.23,170.18,170.19,26000.0,135.9968,136.0128,135.9729,135.9809,26000.0
2014-07-15 14:00:00,170.19,170.26,170.18,170.18,13800.0,135.9809,136.0368,135.9729,135.9729,13800.0
2014-07-15 14:05:00,170.19,170.32,170.18,170.27,53700.0,135.9809,136.0847,135.9729,136.0448,53700.0
2014-07-15 14:10:00,170.23,170.36,170.23,170.33,27300.0,136.0128,136.1167,136.0128,136.0927,27300.0
2014-07-15 14:15:00,170.33,170.48,170.33,170.46,106200.0,136.0927,136.2126,136.0927,136.1966,106200.0
2014-07-15 14:20:00,170.46,170.5,170.41,170.44,48700.0,136.1966,136.2286,136.1566,136.1806,48700.0
2014-07-15 14:25:00,170.43,170.44,170.36,170.41,45700.0,136.1726,136.1806,136.1167,136.1566,45700.0
2014-07-15 14:30:00,170.43,170.44,170.33,170.34,49700.0,136.1726,136.1806,136.0927,136.1007,49700.0
2014-07-15 14:35:00,170.33,170.4,170.32,170.35,17800.0,136.0927,136.1487,136.0847,136.1087,17800.0
2014-07-15 14:40:00,170.35,170.4,170.35,170.38,18900.0,136.1087,136.1487,136.1087,136.1327,18900.0
2014-07-15 14:45:00,170.38,170.43,170.35,170.38,28500.0,136.1327,136.1726,136.1087,136.1327,28500.0
2014-07-15 14:50:00,170.38,170.42,170.35,170.4,24600.0,136.1327,136.1646,136.1087,136.1487,24600.0
2014-07-15 14:55:00,170.41,170.45,170.36,170.44,33800.0,136.1566,136.1886,136.1167,136.1806,33800.0
2014-07-15 15:00:00,170.43,170.47,170.35,170.35,34600.0,136.1726,136.2046,136.1087,136.1087,34600.0
2014-07-15 15:05:00,170.34,170.34,170.26,170.27,82700.0,136.1007,136.1007,136.0368,136.0448,82700.0
2014-07-15 15:10:00,170.26,170.35,170.19,170.34,49900.0,136.0368,136.1087,135.9809,136.1007,49900.0
2014-07-15 15:15:00,170.34,170.35,170.28,170.29,22300.0,136.1007,136.1087,136.0528,136.0608,22300.0
2014-07-15 15:20:00,170.31,170.33,170.26,170.27,17900.0,136.0767,136.0927,136.0368,136.0448,17900.0
2014-07-15 15:25:00,170.3,170.34,170.29,170.33,17800.0,136.0688,136.1007,136.0608,136.0927,17800.0
2014-07-15 15:30:00,170.32,170.33,170.28,170.3,18800.0,136.0847,136.0927,136.0528,136.0688,18800.0
2014-07-15 15:35:00,170.28,170.34,170.28,170.31,19600.0,136.0528,136.1007,136.0528,136.0767,19600.0
2014-07-15 15:40:00,170.32,170.38,170.3,170.34,40100.0,136.0847,136.1327,136.0688,136.1007,40100.0
2014-07-15 15:45:00,170.34,170.36,170.28,170.34,26500.0,136.1007,136.1167,136.0528,136.1007,26500.0
2014-07-15 15:50:00,170.32,170.33,170.29,170.32,31500.0,136.0847,136.0927,136.0608,136.0847,31500.0
2014-07-15 15:55:00,170.32,170.42,170.32,170.36,326100.0,136.0847,136.1646,136.0847,136.1167,326100.0
2014-07-16 09:30:00,170.96,171.11,170.95,171.08,204200.0,136.5961,136.7159,136.5881,136.692,204200.0
2014-07-16 09:35:00,171.04,171.13,170.94,171.01,192400.0,136.66,136.7319,136.5801,136.636,192400.0
2014-07-16 09:40:00,170.98,171.02,170.77,170.83,121700.0,136.6121,136.644,136.4443,136.4922,121700.0
2014-07-16 09:45:00,170.83,170.9,170.82,170.89,72300.0,136.4922,136.5482,136.4842,136.5402,72300.0
2014-07-16 09:50:00,170.89,170.94,170.72,170.84,89500.0,136.5402,136.5801,136.4043,136.5002,89500.0
2014-07-16 09:55:00,170.83,170.88,170.81,170.85,38000.0,136.4922,136.5322,136.4762,136.5082,38000.0
2014-07-16 10:00:00,170.87,171.02,170.83,170.85,138100.0,136.5242,136.644,136.4922,136.5082,138100.0
2014-07-16 10:05:00,170.87,170.96,170.87,170.94,38400.0,136.5242,136.5961,136.5242,136.5801,38400.0
2014-07-16 10:10:00,170.92,170.96,170.88,170.93,31100.0,136.5641,136.5961,136.5322,136.5721,31100.0
2014-07-16 10:15:00,170.94,170.94,170.84,170.9,45800.0,136.5801,136.5801,136.5002,136.5482,45800.0
2014-07-16 10:20:00,170.89,170.91,170.8,170.82,26900.0,136.5402,136.5561,136.4683,136.4842,26900.0
2014-07-16 10:25:00,170.82,170.89,170.82,170.89,47100.0,136.4842,136.5402,136.4842,136.5402,47100.0
2014-07-16 10:30:00,170.9,170.94,170.85,170.86,56800.0,136.5482,136.5801,136.5082,136.5162,56800.0
2014-07-16 10:35:00,170.87,170.87,170.8,170.8,50300.0,136.5242,136.5242,136.4683,136.4683,50300.0
2014-07-16 10:40:00,170.8,170.86,170.73,170.79,53000.0,136.4683,136.5162,136.4123,136.4603,53000.0
2014-07-16 10:45:00,170.77,170.81,170.66,170.68,58200.0,136.4443,136.4762,136.3564,136.3724,58200.0
2014-07-16 10:50:00,170.68,170.74,170.66,170.7,45900.0,136.3724,136.4203,136.3564,136.3884,45900.0
2014-07-16 10:55:00,170.7,170.75,170.69,170.7,29300.0,136.3884,136.4283,136.3804,136.3884,29300.0
2014-07-16 11:00:00,170.67,170.77,170.67,170.76,32000.0,136.3644,136.4443,136.3644,136.4363,32000.0
2014-07-16 11:05:00,170.75,170.81,170.71,170.76,23300.0,136.4283,136.4762,136.3963,136.4363,23300.0
2014-07-16 11:10:00,170.75,170.81,170.75,170.79,26400.0,136.4283,136.4762,136.4283,136.4603,26400.0
2014-07-16 11:15:00,170.8,170.82,170.78,170.79,36000.0,136.4683,136.4842,136.4523,136.4603,36000.0
2014-07-16 11:20:00,170.79,170.81,170.78,170.8,17800.0,136.4603,136.4762,136.4523,136.4683,17800.0
2014-07-16 11:25:00,170.82,170.83,170.79,170.8,6200.0,136.4842,136.4922,136.4603,136.4683,6200.0
2014-07-16 11:30:00,170.81,170.82,170.79,170.8,25500.0,136.4762,136.4842,136.4603,136.4683,25500.0
2014-07-16 11:35:00,170.8,170.83,170.67,170.68,76700.0,136.4683,136.4922,136.3644,136.3724,76700.0
2014-07-16 11:40:00,170.67,170.75,170.66,170.74,31200.0,136.3644,136.4283,136.3564,136.4203,31200.0
2014-07-16 11:45:00,170.74,170.76,170.73,170.76,26200.0,136.4203,136.4363,136.4123,136.4363,26200.0
2014-07-16 11:50:00,170.77,170.82,170.74,170.78,24800.0,136.4443,136.4842,136.4203,136.4523,24800.0
2014-07-16 11:55:00,170.79,170.82,170.77,170.8,27400.0,136.4603,136.4842,136.4443,136.4683,27400.0
2014-07-16 12:00:00,170.8,170.82,170.75,170.8,26800.0,136.4683,136.4842,136.4283,136.4683,26800.0
2014-07-16 12:05:00,170.82,170.98,170.82,170.96,37100.0,136.4842,136.6121,136.4842,136.5961,37100.0
2014-07-16 12:10:00,170.96,170.97,170.91,170.96,19600.0,136.5961,136.6041,136.5561,136.5961,19600.0
2014-07-16 12:15:00,170.97,171.02,170.93,171.01,29300.0,136.6041,136.644,136.5721,136.636,29300.0
2014-07-16 12:20:00,171.01,171.04,170.99,171.01,20800.0,136.636,136.66,136.6201,136.636,20800.0
2014-07-16 12:25:00,171.02,171.03,170.99,170.99,12200.0,136.644,136.652,136.6201,136.6201,12200.0
2014-07-16 12:30:00,171.0,171.04,171.0,171.02,35000.0,136.6281,136.66,136.6281,136.644,35000.0
2014-07-16 12:35:00,171.01,171.02,170.97,170.98,15600.0,136.636,136.644,136.6041,136.6121,15600.0
2014-07-16 12:40:00,170.96,171.0,170.96,170.99,8000.0,136.5961,136.6281,136.5961,136.6201,8000.0
2014-07-16 12:45:00,170.97,170.98,170.94,170.95,10400.0,136.6041,136.6121,136.5801,136.5881,10400.0
2014-07-16 12:50:00,170.95,170.97,170.95,170.97,14800.0,136.5881,136.6041,136.5881,136.6041,14800.0
2014-07-16 12:55:00,170.98,171.02,170.98,170.99,14300.0,136.6121,136.644,136.6121,136.6201,14300.0
2014-07-16 13:00:00,170.99,171.05,170.99,171.03,28600.0,136.6201,136.668,136.6201,136.652,28600.0
2014-07-16 13:05:00,171.02,171.02,170.97,170.99,21200.0,136.644,136.644,136.6041,136.6201,21200.0
2014-07-16 13:10:00,170.98,171.0,170.97,170.98,10300.0,136.6121,136.6281,136.6041,136.6121,10300.0
2014-07-16 13:15:00,170.98,171.0,170.98,170.99,3600.0,136.6121,136.6281,136.6121,136.6201,3600.0
2014-07-16 13:20:00,171.0,171.02,170.98,171.0,14800.0,136.6281,136.644,136.6121,136.6281,14800.0
2014-07-16 13:25:00,171.01,171.05,171.0,171.04,41600.0,136.636,136.668,136.6281,136.66,41600.0
2014-07-16 13:30:00,171.04,171.06,171.02,171.05,19000.0,136.66,136.676,136.644,136.668,19000.0
2014-07-16 13:35:00,171.04,171.04,170.99,171.0,16600.0,136.66,136.66,136.6201,136.6281,16600.0
2014-07-16 13:40:00,171.0,171.06,171.0,171.06,24700.0,136.6281,136.676,136.6281,136.676,24700.0
2014-07-16 13:45:00,171.07,171.13,171.07,171.08,26900.0,136.684,136.7319,136.684,136.692,26900.0
2014-07-16 13:50:00,171.09,171.13,171.09,171.12,27400.0,136.7,136.7319,136.7,136.7239,27400.0
2014-07-16 13:55:00,171.12,171.14,171.08,171.11,22500.0,136.7239,136.7399,136.692,136.7159,22500.0
2014-07-16 14:00:00,171.11,171.14,171.07,171.14,16300.0,136.7159,136.7399,136.684,136.7399,16300.0
2014-07-16 14:05:00,171.12,171.13,171.09,171.1,17200.0,136.7239,136.7319,136.7,136.708,17200.0
2014-07-16 14:10:00,171.1,171.13,171.09,171.12,19000.0,136.708,136.7319,136.7,136.7239,19000.0
2014-07-16 14:15:00,171.09,171.13,171.09,171.13,5200.0,136.7,136.7319,136.7,136.7319,5200.0
2014-07-16 14:20:00,171.12,171.14,171.09,171.12,21200.0,136.7239,136.7399,136.7,136.7239,21200.0
2014-07-16 14:25:00,171.11,171.12,171.07,171.12,8800.0,136.7159,136.7239,136.684,136.7239,8800.0
2014-07-16 14:30:00,171.12,171.16,171.12,171.16,14500.0,136.7239,136.7559,136.7239,136.7559,14500.0
2014-07-16 14:35:00,171.15,171.15,171.05,171.05,31500.0,136.7479,136.7479,136.668,136.668,31500.0
2014-07-16 14:40:00,171.05,171.05,171.0,171.0,15000.0,136.668,136.668,136.6281,136.6281,15000.0
2014-07-16 14:45:00,171.0,171.04,170.98,171.03,20700.0,136.6281,136.66,136.6121,136.652,20700.0
2014-07-16 14:50:00,171.02,171.03,170.93,170.99,51800.0,136.644,136.652,136.5721,136.6201,51800.0
2014-07-16 14:55:00,170.98,171.01,170.95,170.96,34000.0,136.6121,136.636,136.5881,136.5961,34000.0
2014-07-16 15:00:00,170.96,171.0,170.95,171.0,13800.0,136.5961,136.6281,136.5881,136.6281,13800.0
2014-07-16 15:05:00,170.99,171.02,170.99,171.02,31900.0,136.6201,136.644,136.6201,136.644,31900.0
2014-07-16 15:10:00,171.03,171.06,171.01,171.04,25500.0,136.652,136.676,136.636,136.66,25500.0
2014-07-16 15:15:00,171.03,171.04,171.0,171.0,27100.0,136.652,136.66,136.6281,136.6281,27100.0
2014-07-16 15:20:00,170.99,171.06,170.99,171.03,23800.0,136.6201,136.676,136.6201,136.652,23800.0
2014-07-16 15:25:00,171.04,171.14,171.04,171.14,22100.0,136.66,136.7399,136.66,136.7399,22100.0
2014-07-16 15:30:00,171.13,171.13,171.07,171.07,31100.0,136.7319,136.7319,136.684,136.684,31100.0
2014-07-16 15:35:00,171.07,171.11,171.06,171.08,28800.0,136.684,136.7159,136.676,136.692,28800.0
2014-07-16 15:40:00,171.08,171.09,171.04,171.04,28600.0,136.692,136.7,136.66,136.66,28600.0
2014-07-16 15:45:00,171.05,171.08,170.97,170.97,39300.0,136.668,136.692,136.6041,136.6041,39300.0
2014-07-16 15:50:00,170.98,171.04,170.97,171.0,82300.0,136.6121,136.66,136.6041,136.6281,82300.0
2014-07-16 15:55:00,171.0,171.15,170.98,171.09,236000.0,136.6281,136.7479,136.6121,136.7,236000.0
2014-07-17 09:30:00,170.81,170.86,170.7,170.71,280800.0,136.4762,136.5162,136.3884,136.3963,280800.0
2014-07-17 09:35:00,170.71,170.94,170.62,170.93,225600.0,136.3963,136.5801,136.3244,136.5721,225600.0
2014-07-17 09:40:00,170.94,171.05,170.9,170.96,98400.0,136.5801,136.668,136.5482,136.5961,98400.0
2014-07-17 09:45:00,170.97,171.05,170.91,170.95,67200.0,136.6041,136.668,136.5561,136.5881,67200.0
2014-07-17 09:50:00,170.95,171.14,170.87,171.1,99200.0,136.5881,136.7399,136.5242,136.708,99200.0
2014-07-17 09:55:00,171.11,171.14,171.05,171.08,44200.0,136.7159,136.7399,136.668,136.692,44200.0
2014-07-17 10:00:00,171.11,171.27,171.11,171.21,110800.0,136.7159,136.8438,136.7159,136.7958,110800.0
2014-07-17 10:05:00,171.21,171.23,171.12,171.18,86500.0,136.7958,136.8118,136.7239,136.7719,86500.0
2014-07-17 10:10:00,171.14,171.14,171.02,171.09,43600.0,136.7399,136.7399,136.644,136.7,43600.0
2014-07-17 10:15:00,171.09,171.16,171.07,171.12,33200.0,136.7,136.7559,136.684,136.7239,33200.0
2014-07-17 10:20:00,171.14,171.32,171.14,171.25,33900.0,136.7399,136.8837,136.7399,136.8278,33900.0
2014-07-17 10:25:00,171.25,171.29,171.18,171.27,59900.0,136.8278,136.8598,136.7719,136.8438,59900.0
2014-07-17 10:30:00,171.28,171.32,171.19,171.27,51400.0,136.8518,136.8837,136.7799,136.8438,51400.0
2014-07-17 10:35:00,171.27,171.29,171.18,171.23,22400.0,136.8438,136.8598,136.7719,136.8118,22400.0
2014-07-17 10:40:00,171.23,171.32,171.21,171.22,26000.0,136.8118,136.8837,136.7958,136.8038,26000.0
2014-07-17 10:45:00,171.22,171.23,171.15,171.16,25100.0,136.8038,136.8118,136.7479,136.7559,25100.0
2014-07-17 10:50:00,171.17,171.23,171.16,171.21,31300.0,136.7639,136.8118,136.7559,136.7958,31300.0
2014-07-17 10:55:00,171.22,171.24,171.09,171.12,75100.0,136.8038,136.8198,136.7,136.7239,75100.0
2014-07-17 11:00:00,171.11,171.18,171.07,171.11,47000.0,136.7159,136.7719,136.684,136.7159,47000.0
2014-07-17 11:05:00,171.11,171.14,170.98,170.98,37400.0,136.7159,136.7399,136.6121,136.6121,37400.0
2014-07-17 11:10:00,170.98,170.99,170.77,170.79,105600.0,136.6121,136.6201,136.4443,136.4603,105600.0
2014-07-17 11:15:00,170.8,170.86,170.62,170.8,118400.0,136.4683,136.5162,136.3244,136.4683,118400.0
2014-07-17 11:20:00,170.8,170.81,170.66,170.7,39600.0,136.4683,136.4762,136.3564,136.3884,39600.0
2014-07-17 11:25:00,170.68,170.76,170.54,170.55,96200.0,136.3724,136.4363,136.2605,136.2685,96200.0
2014-07-17 11:30:00,170.55,170.72,170.39,170.71,207600.0,136.2685,136.4043,136.1407,136.3963,207600.0
2014-07-17 11:35:00,170.71,170.83,170.7,170.7,67500.0,136.3963,136.4922,136.3884,136.3884,67500.0
2014-07-17 11:40:00,170.76,170.78,170.61,170.61,28700.0,136.4363,136.4523,136.3164,136.3164,28700.0
2014-07-17 11:45:00,170.61,170.74,170.53,170.69,41600.0,136.3164,136.4203,136.2525,136.3804,41600.0
2014-07-17 11:50:00,170.7,170.74,170.64,170.66,25500.0,136.3884,136.4203,136.3404,136.3564,25500.0
2014-07-17 11:55:00,170.71,170.73,170.51,170.52,76100.0,136.3963,136.4123,136.2365,136.2445,76100.0
2014-07-17 12:00:00,170.54,170.54,170.24,170.36,231700.0,136.2605,136.2605,136.0208,136.1167,231700.0
2014-07-17 12:05:00,170.36,170.49,170.28,170.41,65800.0,136.1167,136.2206,136.0528,136.1566,65800.0
2014-07-17 12:10:00,170.41,170.6,170.41,170.56,44400.0,136.1566,136.3085,136.1566,136.2765,44400.0
2014-07-17 12:15:00,170.56,170.62,170.54,170.57,46500.0,136.2765,136.3244,136.2605,136.2845,46500.0
2014-07-17 12:20:00,170.57,170.57,170.45,170.5,19500.0,136.2845,136.2845,136.1886,136.2286,19500.0
2014-07-17 12:25:00,170.48,170.6,170.45,170.57,53100.0,136.2126,136.3085,136.1886,136.2845,53100.0
2014-07-17 12:30:00,170.59,170.63,170.54,170.62,37500.0,136.3005,136.3324,136.2605,136.3244,37500.0
2014-07-17 12:35:00,170.62,170.81,170.62,170.78,74000.0,136.3244,136.4762,136.3244,136.4523,74000.0
2014-07-17 12:40:00,170.75,170.77,170.68,170.73,25000.0,136.4283,136.4443,136.3724,136.4123,25000.0
2014-07-17 12:45:00,170.74,170.74,170.64,170.66,12300.0,136.4203,136.4203,136.3404,136.3564,12300.0
2014-07-17 12:50:00,170.63,170.67,170.62,170.66,17000.0,136.3324,136.3644,136.3244,136.3564,17000.0
2014-07-17 12:55:00,170.65,170.76,170.65,170.76,19900.0,136.3484,136.4363,136.3484,136.4363,19900.0
2014-07-17 13:00:00,170.76,170.86,170.75,170.81,38800.0,136.4363,136.5162,136.4283,136.4762,38800.0
2014-07-17 13:05:00,170.8,170.86,170.78,170.85,32400.0,136.4683,136.5162,136.4523,136.5082,32400.0
2014-07-17 13:10:00,170.84,171.04,170.84,171.03,119400.0,136.5002,136.66,136.5002,136.652,119400.0
2014-07-17 13:15:00,171.02,171.05,170.91,170.92,36400.0,136.644,136.668,136.5561,136.5641,36400.0
2014-07-17 13:20:00,170.92,170.93,170.75,170.79,49600.0,136.5641,136.5721,136.4283,136.4603,49600.0
2014-07-17 13:25:00,170.79,170.82,170.75,170.78,15200.0,136.4603,136.4842,136.4283,136.4523,15200.0
2014-07-17 13:30:00,170.79,170.86,170.74,170.75,21600.0,136.4603,136.5162,136.4203,136.4283,21600.0
2014-07-17 13:35:00,170.76,170.78,170.52,170.54,76000.0,136.4363,136.4523,136.2445,136.2605,76000.0
2014-07-17 13:40:00,170.54,170.56,170.43,170.49,75100.0,136.2605,136.2765,136.1726,136.2206,75100.0
2014-07-17 13:45:00,170.5,170.61,170.46,170.6,25600.0,136.2286,136.3164,136.1966,136.3085,25600.0
2014-07-17 13:50:00,170.58,170.62,170.51,170.54,17900.0,136.2925,136.3244,136.2365,136.2605,17900.0
2014-07-17 13:55:00,170.57,170.6,170.47,170.56,23600.0,136.2845,136.3085,136.2046,136.2765,23600.0
2014-07-17 14:00:00,170.55,170.55,170.37,170.4,54900.0,136.2685,136.2685,136.1247,136.1487,54900.0
2014-07-17 14:05:00,170.4,170.45,170.37,170.37,37300.0,136.1487,136.1886,136.1247,136.1247,37300.0
2014-07-17 14:10:00,170.39,170.55,170.39,170.5,37900.0,136.1407,136.2685,136.1407,136.2286,37900.0
2014-07-17 14:15:00,170.51,170.59,170.47,170.48,38900.0,136.2365,136.3005,136.2046,136.2126,38900.0
2014-07-17 14:20:00,170.48,170.49,170.34,170.4,52500.0,136.2126,136.2206,136.1007,136.1487,52500.0
2014-07-17 14:25:00,170.4,170.4,170.25,170.35,86800.0,136.1487,136.1487,136.0288,136.1087,86800.0
2014-07-17 14:30:00,170.37,170.47,170.36,170.41,89900.0,136.1247,136.2046,136.1167,136.1566,89900.0
2014-07-17 14:35:00,170.42,170.46,170.36,170.45,30500.0,136.1646,136.1966,136.1167,136.1886,30500.0
2014-07-17 14:40:00,170.48,170.51,170.45,170.48,26100.0,136.2126,136.2365,136.1886,136.2126,26100.0
2014-07-17 14:45:00,170.47,170.5,170.32,170.32,45500.0,136.2046,136.2286,136.0847,136.0847,45500.0
2014-07-17 14:50:00,170.32,170.36,170.27,170.32,50400.0,136.0847,136.1167,136.0448,136.0847,50400.0
2014-07-17 14:55:00,170.33,170.48,170.32,170.39,17700.0,136.0927,136.2126,136.0847,136.1407,17700.0
2014-07-17 15:00:00,170.38,170.38,170.24,170.24,30400.0,136.1327,136.1327,136.0208,136.0208,30400.0
2014-07-17 15:05:00,170.25,170.32,170.17,170.18,96600.0,136.0288,136.0847,135.9649,135.9729,96600.0
2014-07-17 15:10:00,170.19,170.26,170.12,170.21,55900.0,135.9809,136.0368,135.9249,135.9968,55900.0
2014-07-17 15:15:00,170.2,170.2,169.78,169.8,137600.0,135.9889,135.9889,135.6533,135.6693,137600.0
2014-07-17 15:20:00,169.83,169.98,169.81,169.95,109900.0,135.6932,135.8131,135.6773,135.7891,109900.0
2014-07-17 15:25:00,169.96,169.99,169.81,169.84,94100.0,135.7971,135.8211,135.6773,135.7012,94100.0
2014-07-17 15:30:00,169.83,169.95,169.77,169.77,96200.0,135.6932,135.7891,135.6453,135.6453,96200.0
2014-07-17 15:35:00,169.77,169.88,169.7,169.79,98400.0,135.6453,135.7332,135.5894,135.6613,98400.0
2014-07-17 15:40:00,169.79,169.81,169.56,169.58,79300.0,135.6613,135.6773,135.4775,135.4935,79300.0
2014-07-17 15:45:00,169.57,169.77,169.46,169.77,181100.0,135.4855,135.6453,135.3976,135.6453,181100.0
2014-07-17 15:50:00,169.76,169.78,169.63,169.66,127400.0,135.6373,135.6533,135.5334,135.5574,127400.0
2014-07-17 15:55:00,169.66,169.74,169.52,169.59,417200.0,135.5574,135.6213,135.4455,135.5015,417200.0
2014-07-18 09:30:00,169.97,170.01,169.82,169.99,699200.0,135.9503,135.9823,135.8303,135.9663,699200.0
2014-07-18 09:35:00,170.01,170.06,169.95,169.97,198800.0,135.9823,136.0222,135.9343,135.9503,198800.0
2014-07-18 09:40:00,169.96,169.98,169.83,169.86,83000.0,135.9423,135.9583,135.8383,135.8623,83000.0
2014-07-18 09:45:00,169.86,169.9,169.79,169.88,134000.0,135.8623,135.8943,135.8063,135.8783,134000.0
2014-07-18 09:50:00,169.86,169.9,169.83,169.86,70900.0,135.8623,135.8943,135.8383,135.8623,70900.0
2014-07-18 09:55:00,169.85,169.93,169.8,169.84,272500.0,135.8543,135.9183,135.8143,135.8463,272500.0
2014-07-18 10:00:00,169.85,169.92,169.74,169.75,116500.0,135.8543,135.9103,135.7663,135.7743,116500.0
2014-07-18 10:05:00,169.75,169.89,169.75,169.88,69000.0,135.7743,135.8863,135.7743,135.8783,69000.0
2014-07-18 10:10:00,169.9,169.98,169.82,169.89,96300.0,135.8943,135.9583,135.8303,135.8863,96300.0
2014-07-18 10:15:00,169.88,169.91,169.74,169.84,498400.0,135.8783,135.9023,135.7663,135.8463,498400.0
2014-07-18 10:20:00,169.84,169.91,169.83,169.9,59100.0,135.8463,135.9023,135.8383,135.8943,59100.0
2014-07-18 10:25:00,169.88,169.96,169.87,169.9,47400.0,135.8783,135.9423,135.8703,135.8943,47400.0
2014-07-18 10:30:00,169.89,170.02,169.89,169.93,58600.0,135.8863,135.9903,135.8863,135.9183,58600.0
2014-07-18 10:35:00,169.92,169.94,169.88,169.91,35300.0,135.9103,135.9263,135.8783,135.9023,35300.0
2014-07-18 10:40:00,169.88,169.89,169.81,169.87,66400.0,135.8783,135.8863,135.8223,135.8703,66400.0
2014-07-18 10:45:00,169.87,169.93,169.82,169.91,35900.0,135.8703,135.9183,135.8303,135.9023,35900.0
2014-07-18 10:50:00,169.92,170.11,169.92,170.1,85300.0,135.9103,136.0622,135.9103,136.0542,85300.0
2014-07-18 10:55:00,170.1,170.25,170.09,170.22,96600.0,136.0542,136.1742,136.0462,136.1502,96600.0
2014-07-18 11:00:00,170.22,170.26,170.2,170.21,63500.0,136.1502,136.1822,136.1342,136.1422,63500.0
2014-07-18 11:05:00,170.21,170.24,170.13,170.16,136100.0,136.1422,136.1662,136.0782,136.1022,136100.0
2014-07-18 11:10:00,170.17,170.25,170.15,170.23,52000.0,136.1102,136.1742,136.0942,136.1582,52000.0
2014-07-18 11:15:00,170.24,170.35,170.22,170.27,42500.0,136.1662,136.2542,136.1502,136.1902,42500.0
2014-07-18 11:20:00,170.26,170.29,170.17,170.18,72600.0,136.1822,136.2062,136.1102,136.1182,72600.0
2014-07-18 11:25:00,170.18,170.22,170.16,170.18,28800.0,136.1182,136.1502,136.1022,136.1182,28800.0
2014-07-18 11:30:00,170.19,170.25,170.16,170.2,299800.0,136.1262,136.1742,136.1022,136.1342,299800.0
2014-07-18 11:35:00,170.2,170.41,170.19,170.39,111700.0,136.1342,136.3022,136.1262,136.2862,111700.0
2014-07-18 11:40:00,170.4,170.4,170.3,170.34,54900.0,136.2942,136.2942,136.2142,136.2462,54900.0
2014-07-18 11:45:00,170.35,170.48,170.35,170.47,43200.0,136.2542,136.3582,136.2542,136.3502,43200.0
2014-07-18 11:50:00,170.46,170.46,170.34,170.35,89800.0,136.3422,136.3422,136.2462,136.2542,89800.0
2014-07-18 11:55:00,170.34,170.38,170.31,170.36,46200.0,136.2462,136.2782,136.2222,136.2622,46200.0
2014-07-18 12:00:00,170.38,170.38,170.33,170.34,43400.0,136.2782,136.2782,136.2382,136.2462,43400.0
2014-07-18 12:05:00,170.35,170.4,170.35,170.39,66800.0,136.2542,136.2942,136.2542,136.2862,66800.0
2014-07-18 12:10:00,170.39,170.41,170.38,170.4,68400.0,136.2862,136.3022,136.2782,136.2942,68400.0
2014-07-18 12:15:00,170.41,170.42,170.39,170.41,92300.0,136.3022,136.3102,136.2862,136.3022,92300.0
2014-07-18 12:20:00,170.43,170.47,170.4,170.45,83400.0,136.3182,136.3502,136.2942,136.3342,83400.0
2014-07-18 12:25:00,170.45,170.52,170.45,170.5,78200.0,136.3342,136.3902,136.3342,136.3742,78200.0
2014-07-18 12:30:00,170.5,170.52,170.44,170.45,66500.0,136.3742,136.3902,136.3262,136.3342,66500.0
2014-07-18 12:35:00,170.45,170.47,170.42,170.44,48500.0,136.3342,136.3502,136.3102,136.3262,48500.0
2014-07-18 12:40:00,170.45,170.46,170.39,170.39,40500.0,136.3342,136.3422,136.2862,136.2862,40500.0
2014-07-18 12:45:00,170.4,170.44,170.4,170.42,36900.0,136.2942,136.3262,136.2942,136.3102,36900.0
2014-07-18 12:50:00,170.43,170.43,170.37,170.37,25900.0,136.3182,136.3182,136.2702,136.2702,25900.0
2014-07-18 12:55:00,170.38,170.4,170.38,170.4,13100.0,136.2782,136.2942,136.2782,136.2942,13100.0
2014-07-18 13:00:00,170.4,170.41,170.32,170.32,96800.0,136.2942,136.3022,136.2302,136.2302,96800.0
2014-07-18 13:05:00,170.32,170.34,170.28,170.3,43700.0,136.2302,136.2462,136.1982,136.2142,43700.0
2014-07-18 13:10:00,170.28,170.31,170.24,170.24,30000.0,136.1982,136.2222,136.1662,136.1662,30000.0
2014-07-18 13:15:00,170.24,170.27,170.19,170.27,22800.0,136.1662,136.1902,136.1262,136.1902,22800.0
2014-07-18 13:20:00,170.27,170.29,170.25,170.26,27900.0,136.1902,136.2062,136.1742,136.1822,27900.0
2014-07-18 13:25:00,170.27,170.28,170.17,170.18,55100.0,136.1902,136.1982,136.1102,136.1182,55100.0
2014-07-18 13:30:00,170.17,170.2,170.14,170.2,44100.0,136.1102,136.1342,136.0862,136.1342,44100.0
2014-07-18 13:35:00,170.19,170.34,170.19,170.32,50200.0,136.1262,136.2462,136.1262,136.2302,50200.0
2014-07-18 13:40:00,170.33,170.39,170.33,170.34,31400.0,136.2382,136.2862,136.2382,136.2462,31400.0
2014-07-18 13:45:00,170.36,170.39,170.33,170.34,35400.0,136.2622,136.2862,136.2382,136.2462,35400.0
2014-07-18 13:50:00,170.34,170.38,170.32,170.35,26900.0,136.2462,136.2782,136.2302,136.2542,26900.0
2014-07-18 13:55:00,170.35,170.45,170.35,170.42,35800.0,136.2542,136.3342,136.2542,136.3102,35800.0
2014-07-18 14:00:00,170.43,170.44,170.31,170.36,45200.0,136.3182,136.3262,136.2222,136.2622,45200.0
2014-07-18 14:05:00,170.37,170.38,170.32,170.35,59800.0,136.2702,136.2782,136.2302,136.2542,59800.0
2014-07-18 14:10:00,170.35,170.46,170.35,170.44,43800.0,136.2542,136.3422,136.2542,136.3262,43800.0
2014-07-18 14:15:00,170.44,170.47,170.4,170.47,32800.0,136.3262,136.3502,136.2942,136.3502,32800.0
2014-07-18 14:20:00,170.46,170.6,170.46,170.55,115100.0,136.3422,136.4542,136.3422,136.4142,115100.0
2014-07-18 14:25:00,170.56,170.62,170.54,170.6,63000.0,136.4222,136.4702,136.4062,136.4542,63000.0
2014-07-18 14:30:00,170.62,170.64,170.57,170.61,26800.0,136.4702,136.4862,136.4302,136.4622,26800.0
2014-07-18 14:35:00,170.61,170.62,170.56,170.57,47300.0,136.4622,136.4702,136.4222,136.4302,47300.0
2014-07-18 14:40:00,170.57,170.6,170.54,170.56,30400.0,136.4302,136.4542,136.4062,136.4222,30400.0
2014-07-18 14:45:00,170.56,170.58,170.53,170.53,34300.0,136.4222,136.4382,136.3982,136.3982,34300.0
2014-07-18 14:50:00,170.51,170.57,170.5,170.52,60700.0,136.3822,136.4302,136.3742,136.3902,60700.0
2014-07-18 14:55:00,170.52,170.54,170.5,170.53,35800.0,136.3902,136.4062,136.3742,136.3982,35800.0
2014-07-18 15:00:00,170.53,170.55,170.5,170.53,15800.0,136.3982,136.4142,136.3742,136.3982,15800.0
2014-07-18 15:05:00,170.54,170.66,170.54,170.65,65200.0,136.4062,136.5022,136.4062,136.4942,65200.0
2014-07-18 15:10:00,170.66,170.67,170.63,170.63,47600.0,136.5022,136.5102,136.4782,136.4782,47600.0
2014-07-18 15:15:00,170.64,170.71,170.6,170.7,86000.0,136.4862,136.5421,136.4542,136.5341,86000.0
2014-07-18 15:20:00,170.7,170.76,170.67,170.68,66200.0,136.5341,136.5821,136.5102,136.5182,66200.0
2014-07-18 15:25:00,170.68,170.69,170.62,170.62,69400.0,136.5182,136.5261,136.4702,136.4702,69400.0
2014-07-18 15:30:00,170.62,170.68,170.61,170.63,68900.0,136.4702,136.5182,136.4622,136.4782,68900.0
2014-07-18 15:35:00,170.64,170.67,170.6,170.61,55300.0,136.4862,136.5102,136.4542,136.4622,55300.0
2014-07-18 15:40:00,170.61,170.63,170.5,170.53,118700.0,136.4622,136.4782,136.3742,136.3982,118700.0
2014-07-18 15:45:00,170.51,170.53,170.48,170.49,93200.0,136.3822,136.3982,136.3582,136.3662,93200.0
2014-07-18 15:50:00,170.5,170.55,170.48,170.55,102300.0,136.3742,136.4142,136.3582,136.4142,102300.0
2014-07-18 15:55:00,170.55,170.61,170.52,170.6,173100.0,136.4142,136.4622,136.3902,136.4542,173100.0
2014-07-21 09:30:00,170.1,170.1,169.81,169.94,281600.0,136.0542,136.0542,135.8223,135.9263,281600.0
2014-07-21 09:35:00,169.93,169.97,169.8,169.93,72300.0,135.9183,135.9503,135.8143,135.9183,72300.0
2014-07-21 09:40:00,169.93,169.97,169.78,169.93,105800.0,135.9183,135.9503,135.7983,135.9183,105800.0
2014-07-21 09:45:00,169.91,170.01,169.88,169.92,85900.0,135.9023,135.9823,135.8783,135.9103,85900.0
2014-07-21 09:50:00,169.93,170.1,169.88,170.09,53800.0,135.9183,136.0542,135.8783,136.0462,53800.0
2014-07-21 09:55:00,170.07,170.07,169.99,170.0,34600.0,136.0302,136.0302,135.9663,135.9743,34600.0
2014-07-21 10:00:00,170.02,170.02,169.86,169.9,32500.0,135.9903,135.9903,135.8623,135.8943,32500.0
2014-07-21 10:05:00,169.88,170.0,169.86,169.89,22500.0,135.8783,135.9743,135.8623,135.8863,22500.0
2014-07-21 10:10:00,169.91,169.91,169.67,169.7,89900.0,135.9023,135.9023,135.7103,135.7343,89900.0
2014-07-21 10:15:00,169.71,169.84,169.69,169.73,49600.0,135.7423,135.8463,135.7263,135.7583,49600.0
2014-07-21 10:20:00,169.71,169.79,169.69,169.76,37100.0,135.7423,135.8063,135.7263,135.7823,37100.0
2014-07-21 10:25:00,169.76,169.8,169.71,169.78,56900.0,135.7823,135.8143,135.7423,135.7983,56900.0
2014-07-21 10:30:00,169.77,169.77,169.64,169.67,55200.0,135.7903,135.7903,135.6863,135.7103,55200.0
2014-07-21 10:35:00,169.65,169.69,169.5,169.5,88100.0,135.6943,135.7263,135.5743,135.5743,88100.0
2014-07-21 10:40:00,169.5,169.5,169.36,169.41,64900.0,135.5743,135.5743,135.4623,135.5023,64900.0
2014-07-21 10:45:00,169.4,169.49,169.38,169.45,21700.0,135.4943,135.5663,135.4783,135.5343,21700.0
2014-07-21 10:50:00,169.44,169.51,169.44,169.51,21700.0,135.5263,135.5823,135.5263,135.5823,21700.0
2014-07-21 10:55:00,169.52,169.54,169.48,169.48,45500.0,135.5903,135.6063,135.5583,135.5583,45500.0
2014-07-21 11:00:00,169.48,169.51,169.4,169.48,31600.0,135.5583,135.5823,135.4943,135.5583,31600.0
2014-07-21 11:05:00,169.52,169.61,169.49,169.54,43400.0,135.5903,135.6623,135.5663,135.6063,43400.0
2014-07-21 11:10:00,169.53,169.56,169.5,169.55,37200.0,135.5983,135.6223,135.5743,135.6143,37200.0
2014-07-21 11:15:00,169.53,169.58,169.48,169.55,11400.0,135.5983,135.6383,135.5583,135.6143,11400.0
2014-07-21 11:20:00,169.55,169.67,169.54,169.66,34100.0,135.6143,135.7103,135.6063,135.7023,34100.0
2014-07-21 11:25:00,169.65,169.82,169.65,169.81,37700.0,135.6943,135.8303,135.6943,135.8223,37700.0
2014-07-21 11:30:00,169.78,169.78,169.71,169.75,11700.0,135.7983,135.7983,135.7423,135.7743,11700.0
2014-07-21 11:35:00,169.75,169.77,169.71,169.75,20200.0,135.7743,135.7903,135.7423,135.7743,20200.0
2014-07-21 11:40:00,169.78,169.84,169.78,169.78,22800.0,135.7983,135.8463,135.7983,135.7983,22800.0
2014-07-21 11:45:00,169.79,169.79,169.7,169.77,33800.0,135.8063,135.8063,135.7343,135.7903,33800.0
2014-07-21 11:50:00,169.79,169.85,169.77,169.85,21700.0,135.8063,135.8543,135.7903,135.8543,21700.0
2014-07-21 11:55:00,169.84,170.01,169.83,169.98,28300.0,135.8463,135.9823,135.8383,135.9583,28300.0
2014-07-21 12:00:00,169.99,170.01,169.91,169.94,23900.0,135.9663,135.9823,135.9023,135.9263,23900.0
2014-07-21 12:05:00,169.93,169.94,169.88,169.92,31400.0,135.9183,135.9263,135.8783,135.9103,31400.0
2014-07-21 12:10:00,169.92,169.94,169.9,169.94,13800.0,135.9103,135.9263,135.8943,135.9263,13800.0
2014-07-21 12:15:00,169.95,169.95,169.9,169.92,7500.0,135.9343,135.9343,135.8943,135.9103,7500.0
2014-07-21 12:20:00,169.94,169.94,169.88,169.88,5200.0,135.9263,135.9263,135.8783,135.8783,5200.0
2014-07-21 12:25:00,169.88,169.9,169.85,169.86,16200.0,135.8783,135.8943,135.8543,135.8623,16200.0
2014-07-21 12:30:00,169.85,169.91,169.85,169.91,12300.0,135.8543,135.9023,135.8543,135.9023,12300.0
2014-07-21 12:35:00,169.89,169.96,169.89,169.94,15800.0,135.8863,135.9423,135.8863,135.9263,15800.0
2014-07-21 12:40:00,169.95,169.95,169.9,169.91,13300.0,135.9343,135.9343,135.8943,135.9023,13300.0
2014-07-21 12:45:00,169.91,169.92,169.86,169.91,16900.0,135.9023,135.9103,135.8623,135.9023,16900.0
2014-07-21 12:50:00,169.91,169.92,169.85,169.87,6300.0,135.9023,135.9103,135.8543,135.8703,6300.0
2014-07-21 12:55:00,169.89,169.9,169.86,169.89,11800.0,135.8863,135.8943,135.8623,135.8863,11800.0
2014-07-21 13:00:00,169.88,169.9,169.86,169.9,9400.0,135.8783,135.8943,135.8623,135.8943,9400.0
2014-07-21 13:05:00,169.9,170.0,169.9,169.98,25300.0,135.8943,135.9743,135.8943,135.9583,25300.0
2014-07-21 13:10:00,169.98,170.05,169.97,170.05,34700.0,135.9583,136.0142,135.9503,136.0142,34700.0
2014-07-21 13:15:00,170.06,170.12,170.04,170.12,5400.0,136.0222,136.0702,136.0062,136.0702,5400.0
2014-07-21 13:20:00,170.11,170.21,170.1,170.16,39100.0,136.0622,136.1422,136.0542,136.1022,39100.0
2014-07-21 13:25:00,170.17,170.25,170.13,170.24,16700.0,136.1102,136.1742,136.0782,136.1662,16700.0
2014-07-21 13:30:00,170.24,170.24,170.21,170.23,9300.0,136.1662,136.1662,136.1422,136.1582,9300.0
2014-07-21 13:35:00,170.24,170.24,170.18,170.18,13600.0,136.1662,136.1662,136.1182,136.1182,13600.0
2014-07-21 13:40:00,170.21,170.34,170.19,170.34,29400.0,136.1422,136.2462,136.1262,136.2462,29400.0
2014-07-21 13:45:00,170.34,170.38,170.32,170.37,32500.0,136.2462,136.2782,136.2302,136.2702,32500.0
2014-07-21 13:50:00,170.38,170.38,170.32,170.32,31800.0,136.2782,136.2782,136.2302,136.2302,31800.0
2014-07-21 13:55:00,170.32,170.32,170.28,170.31,13900.0,136.2302,136.2302,136.1982,136.2222,13900.0
2014-07-21 14:00:00,170.3,170.35,170.28,170.29,14700.0,136.2142,136.2542,136.1982,136.2062,14700.0
2014-07-21 14:05:00,170.3,170.36,170.3,170.36,19000.0,136.2142,136.2622,136.2142,136.2622,19000.0
2014-07-21 14:10:00,170.34,170.36,170.31,170.34,8500.0,136.2462,136.2622,136.2222,136.2462,8500.0
2014-07-21 14:15:00,170.33,170.33,170.22,170.25,32400.0,136.2382,136.2382,136.1502,136.1742,32400.0
2014-07-21 14:20:00,170.26,170.27,170.24,170.24,4500.0,136.1822,136.1902,136.1662,136.1662,4500.0
2014-07-21 14:25:00,170.25,170.26,170.18,170.23,24000.0,136.1742,136.1822,136.1182,136.1582,24000.0
2014-07-21 14:30:00,170.22,170.24,170.15,170.15,24000.0,136.1502,136.1662,136.0942,136.0942,24000.0
2014-07-21 14:35:00,170.14,170.23,170.13,170.22,9600.0,136.0862,136.1582,136.0782,136.1502,9600.0
2014-07-21 14:40:00,170.21,170.25,170.18,170.25,22300.0,136.1422,136.1742,136.1182,136.1742,22300.0
2014-07-21 14:45:00,170.25,170.26,170.2,170.22,25100.0,136.1742,136.1822,136.1342,136.1502,25100.0
2014-07-21 14:50:00,170.23,170.31,170.23,170.3,23400.0,136.1582,136.2222,136.1582,136.2142,23400.0
2014-07-21 14:55:00,170.29,170.3,170.23,170.26,17000.0,136.2062,136.2142,136.1582,136.1822,17000.0
2014-07-21 15:00:00,170.25,170.28,170.22,170.24,21700.0,136.1742,136.1982,136.1502,136.1662,21700.0
2014-07-21 15:05:00,170.25,170.26,170.18,170.21,22500.0,136.1742,136.1822,136.1182,136.1422,22500.0
2014-07-21 15:10:00,170.21,170.22,170.15,170.19,21900.0,136.1422,136.1502,136.0942,136.1262,21900.0
2014-07-21 15:15:00,170.2,170.24,170.2,170.24,13700.0,136.1342,136.1662,136.1342,136.1662,13700.0
2014-07-21 15:20:00,170.22,170.27,170.22,170.26,14800.0,136.1502,136.1902,136.1502,136.1822,14800.0
2014-07-21 15:25:00,170.26,170.33,170.26,170.31,45400.0,136.1822,136.2382,136.1822,136.2222,45400.0
2014-07-21 15:30:00,170.29,170.3,170.23,170.24,28800.0,136.2062,136.2142,136.1582,136.1662,28800.0
2014-07-21 15:35:00,170.25,170.26,170.2,170.23,35300.0,136.1742,136.1822,136.1342,136.1582,35300.0
2014-07-21 15:40:00,170.23,170.23,170.18,170.18,43400.0,136.1582,136.1582,136.1182,136.1182,43400.0
2014-07-21 15:45:00,170.19,170.21,170.16,170.16,48700.0,136.1262,136.1422,136.1022,136.1022,48700.0
2014-07-21 15:50:00,170.16,170.21,170.15,170.18,74800.0,136.1022,136.1422,136.0942,136.1182,74800.0
2014-07-21 15:55:00,170.17,170.18,170.11,170.17,127700.0,136.1102,136.1182,136.0622,136.1102,127700.0
2014-07-22 09:30:00,170.56,170.62,170.48,170.49,196300.0,136.4222,136.4702,136.3582,136.3662,196300.0
2014-07-22 09:35:00,170.5,170.68,170.5,170.54,171900.0,136.3742,136.5182,136.3742,136.4062,171900.0
2014-07-22 09:40:00,170.55,170.58,170.43,170.49,108900.0,136.4142,136.4382,136.3182,136.3662,108900.0
2014-07-22 09:45:00,170.49,170.6,170.46,170.57,87900.0,136.3662,136.4542,136.3422,136.4302,87900.0
2014-07-22 09:50:00,170.57,170.75,170.57,170.69,116600.0,136.4302,136.5741,136.4302,136.5261,116600.0
2014-07-22 09:55:00,170.71,170.73,170.63,170.63,61400.0,136.5421,136.5581,136.4782,136.4782,61400.0
2014-07-22 10:00:00,170.65,170.75,170.61,170.65,47600.0,136.4942,136.5741,136.4622,136.4942,47600.0
2014-07-22 10:05:00,170.7,170.92,170.68,170.86,205700.0,136.5341,136.7101,136.5182,136.6621,205700.0
2014-07-22 10:10:00,170.88,170.95,170.84,170.85,149800.0,136.6781,136.7341,136.6461,136.6541,149800.0
2014-07-22 10:15:00,170.85,170.88,170.79,170.83,102900.0,136.6541,136.6781,136.6061,136.6381,102900.0
2014-07-22 10:20:00,170.83,170.84,170.79,170.82,83400.0,136.6381,136.6461,136.6061,136.6301,83400.0
2014-07-22 10:25:00,170.83,170.88,170.81,170.83,46300.0,136.6381,136.6781,136.6221,136.6381,46300.0
2014-07-22 10:30:00,170.84,170.89,170.74,170.74,90800.0,136.6461,136.6861,136.5661,136.5661,90800.0
2014-07-22 10:35:00,170.74,170.75,170.67,170.73,36600.0,136.5661,136.5741,136.5102,136.5581,36600.0
2014-07-22 10:40:00,170.72,170.81,170.69,170.78,36200.0,136.5501,136.6221,136.5261,136.5981,36200.0
2014-07-22 10:45:00,170.79,170.84,170.76,170.84,23100.0,136.6061,136.6461,136.5821,136.6461,23100.0
2014-07-22 10:50:00,170.84,170.85,170.76,170.76,14900.0,136.6461,136.6541,136.5821,136.5821,14900.0
2014-07-22 10:55:00,170.78,170.8,170.73,170.78,29600.0,136.5981,136.6141,136.5581,136.5981,29600.0
2014-07-22 11:00:00,170.78,170.85,170.75,170.84,40500.0,136.5981,136.6541,136.5741,136.6461,40500.0
2014-07-22 11:05:00,170.85,170.96,170.85,170.87,88500.0,136.6541,136.7421,136.6541,136.6701,88500.0
2014-07-22 11:10:00,170.87,170.87,170.78,170.8,28900.0,136.6701,136.6701,136.5981,136.6141,28900.0
2014-07-22 11:15:00,170.83,170.88,170.83,170.86,32100.0,136.6381,136.6781,136.6381,136.6621,32100.0
2014-07-22 11:20:00,170.86,170.9,170.82,170.84,36900.0,136.6621,136.6941,136.6301,136.6461,36900.0
2014-07-22 11:25:00,170.84,170.86,170.78,170.81,25400.0,136.6461,136.6621,136.5981,136.6221,25400.0
2014-07-22 11:30:00,170.82,170.86,170.79,170.82,26100.0,136.6301,136.6621,136.6061,136.6301,26100.0
2014-07-22 11:35:00,170.82,170.82,170.72,170.75,52800.0,136.6301,136.6301,136.5501,136.5741,52800.0
2014-07-22 11:40:00,170.77,170.83,170.77,170.82,26900.0,136.5901,136.6381,136.5901,136.6301,26900.0
2014-07-22 11:45:00,170.82,170.85,170.79,170.8,26600.0,136.6301,136.6541,136.6061,136.6141,26600.0
2014-07-22 11:50:00,170.79,170.84,170.79,170.83,14600.0,136.6061,136.6461,136.6061,136.6381,14600.0
2014-07-22 11:55:00,170.85,170.86,170.82,170.82,12400.0,136.6541,136.6621,136.6301,136.6301,12400.0
2014-07-22 12:00:00,170.83,170.86,170.82,170.83,10700.0,136.6381,136.6621,136.6301,136.6381,10700.0
2014-07-22 12:05:00,170.84,170.88,170.81,170.82,16600.0,136.6461,136.6781,136.6221,136.6301,16600.0
2014-07-22 12:10:00,170.83,170.85,170.81,170.82,15400.0,136.6381,136.6541,136.6221,136.6301,15400.0
2014-07-22 12:15:00,170.81,170.84,170.81,170.83,13500.0,136.6221,136.6461,136.6221,136.6381,13500.0
2014-07-22 12:20:00,170.83,170.84,170.79,170.8,5900.0,136.6381,136.6461,136.6061,136.6141,5900.0
2014-07-22 12:25:00,170.79,170.84,170.79,170.82,11300.0,136.6061,136.6461,136.6061,136.6301,11300.0
2014-07-22 12:30:00,170.84,170.88,170.82,170.86,15700.0,136.6461,136.6781,136.6301,136.6621,15700.0
2014-07-22 12:35:00,170.87,170.87,170.82,170.83,21900.0,136.6701,136.6701,136.6301,136.6381,21900.0
2014-07-22 12:40:00,170.83,170.83,170.78,170.78,29700.0,136.6381,136.6381,136.5981,136.5981,29700.0
2014-07-22 12:45:00,170.78,170.79,170.75,170.79,27800.0,136.5981,136.6061,136.5741,136.6061,27800.0
2014-07-22 12:50:00,170.8,170.8,170.74,170.76,9600.0,136.6141,136.6141,136.5661,136.5821,9600.0
2014-07-22 12:55:00,170.76,170.77,170.73,170.73,10000.0,136.5821,136.5901,136.5581,136.5581,10000.0
2014-07-22 13:00:00,170.73,170.76,170.73,170.75,8200.0,136.5581,136.5821,136.5581,136.5741,8200.0
2014-07-22 13:05:00,170.74,170.82,170.74,170.82,18800.0,136.5661,136.6301,136.5661,136.6301,18800.0
2014-07-22 13:10:00,170.83,170.83,170.81,170.81,8500.0,136.6381,136.6381,136.6221,136.6221,8500.0
2014-07-22 13:15:00,170.82,170.87,170.81,170.87,19600.0,136.6301,136.6701,136.6221,136.6701,19600.0
2014-07-22 13:20:00,170.87,170.88,170.84,170.86,20400.0,136.6701,136.6781,136.6461,136.6621,20400.0
2014-07-22 13:25:00,170.86,170.87,170.84,170.84,13900.0,136.6621,136.6701,136.6461,136.6461,13900.0
2014-07-22 13:30:00,170.86,170.86,170.81,170.81,8600.0,136.6621,136.6621,136.6221,136.6221,8600.0
2014-07-22 13:35:00,170.81,170.84,170.8,170.82,14100.0,136.6221,136.6461,136.6141,136.6301,14100.0
2014-07-22 13:40:00,170.81,170.84,170.75,170.81,11900.0,136.6221,136.6461,136.5741,136.6221,11900.0
2014-07-22 13:45:00,170.81,170.81,170.74,170.81,15000.0,136.6221,136.6221,136.5661,136.6221,15000.0
2014-07-22 13:50:00,170.82,170.84,170.78,170.83,11100.0,136.6301,136.6461,136.5981,136.6381,11100.0
2014-07-22 13:55:00,170.83,170.84,170.8,170.83,23700.0,136.6381,136.6461,136.6141,136.6381,23700.0
2014-07-22 14:00:00,170.83,170.85,170.81,170.81,6100.0,136.6381,136.6541,136.6221,136.6221,6100.0
2014-07-22 14:05:00,170.82,170.91,170.81,170.91,26300.0,136.6301,136.7021,136.6221,136.7021,26300.0
2014-07-22 14:10:00,170.9,170.93,170.88,170.89,28000.0,136.6941,136.7181,136.6781,136.6861,28000.0
2014-07-22 14:15:00,170.89,170.91,170.86,170.9,53200.0,136.6861,136.7021,136.6621,136.6941,53200.0
2014-07-22 14:20:00,170.87,170.93,170.87,170.93,14900.0,136.6701,136.7181,136.6701,136.7181,14900.0
2014-07-22 14:25:00,170.91,170.94,170.88,170.9,8700.0,136.7021,136.7261,136.6781,136.6941,8700.0
2014-07-22 14:30:00,170.89,170.89,170.8,170.84,22800.0,136.6861,136.6861,136.6141,136.6461,22800.0
2014-07-22 14:35:00,170.83,170.87,170.79,170.83,22700.0,136.6381,136.6701,136.6061,136.6381,22700.0
2014-07-22 14:40:00,170.83,170.83,170.71,170.71,29500.0,136.6381,136.6381,136.5421,136.5421,29500.0
2014-07-22 14:45:00,170.7,170.7,170.64,170.69,42800.0,136.5341,136.5341,136.4862,136.5261,42800.0
2014-07-22 14:50:00,170.67,170.67,170.59,170.65,54700.0,136.5102,136.5102,136.4462,136.4942,54700.0
2014-07-22 14:55:00,170.66,170.75,170.66,170.74,44700.0,136.5022,136.5741,136.5022,136.5661,44700.0
2014-07-22 15:00:00,170.73,170.77,170.68,170.77,34300.0,136.5581,136.5901,136.5182,136.5901,34300.0
2014-07-22 15:05:00,170.76,170.81,170.73,170.78,46000.0,136.5821,136.6221,136.5581,136.5981,46000.0
2014-07-22 15:10:00,170.79,170.84,170.78,170.79,14200.0,136.6061,136.6461,136.5981,136.6061,14200.0
2014-07-22 15:15:00,170.79,170.83,170.79,170.81,4900.0,136.6061,136.6381,136.6061,136.6221,4900.0
2014-07-22 15:20:00,170.8,170.82,170.77,170.81,23500.0,136.6141,136.6301,136.5901,136.6221,23500.0
2014-07-22 15:25:00,170.8,170.85,170.8,170.85,16400.0,136.6141,136.6541,136.6141,136.6541,16400.0
2014-07-22 15:30:00,170.86,170.91,170.85,170.88,28800.0,136.6621,136.7021,136.6541,136.6781,28800.0
2014-07-22 15:35:00,170.89,170.91,170.82,170.83,40200.0,136.6861,136.7021,136.6301,136.6381,40200.0
2014-07-22 15:40:00,170.82,170.85,170.82,170.85,26300.0,136.6301,136.6541,136.6301,136.6541,26300.0
2014-07-22 15:45:00,170.85,170.86,170.8,170.81,42100.0,136.6541,136.6621,136.6141,136.6221,42100.0
2014-07-22 15:50:00,170.81,170.85,170.8,170.8,332000.0,136.6221,136.6541,136.6141,136.6141,332000.0
2014-07-22 15:55:00,170.8,170.81,170.72,170.72,185200.0,136.6141,136.6221,136.5501,136.5501,185200.0
2014-07-23 09:30:00,170.81,170.81,170.41,170.45,371000.0,136.6221,136.6221,136.3022,136.3342,371000.0
2014-07-23 09:35:00,170.45,170.51,170.38,170.45,68000.0,136.3342,136.3822,136.2782,136.3342,68000.0
2014-07-23 09:40:00,170.45,170.48,170.28,170.33,131400.0,136.3342,136.3582,136.1982,136.2382,131400.0
2014-07-23 09:45:00,170.31,170.47,170.2,170.47,94300.0,136.2222,136.3502,136.1342,136.3502,94300.0
2014-07-23 09:50:00,170.44,170.55,170.42,170.53,33900.0,136.3262,136.4142,136.3102,136.3982,33900.0
2014-07-23 09:55:00,170.54,170.55,170.39,170.41,35000.0,136.4062,136.4142,136.2862,136.3022,35000.0
2014-07-23 10:00:00,170.42,170.46,170.33,170.4,78900.0,136.3102,136.3422,136.2382,136.2942,78900.0
2014-07-23 10:05:00,170.41,170.45,170.36,170.36,23900.0,136.3022,136.3342,136.2622,136.2622,23900.0
2014-07-23 10:10:00,170.38,170.48,170.34,170.44,23000.0,136.2782,136.3582,136.2462,136.3262,23000.0
2014-07-23 10:15:00,170.46,170.5,170.39,170.47,48700.0,136.3422,136.3742,136.2862,136.3502,48700.0
2014-07-23 10:20:00,170.48,170.56,170.46,170.46,59500.0,136.3582,136.4222,136.3422,136.3422,59500.0
2014-07-23 10:25:00,170.47,170.56,170.45,170.55,20700.0,136.3502,136.4222,136.3342,136.4142,20700.0
2014-07-23 10:30:00,170.57,170.73,170.56,170.61,90700.0,136.4302,136.5581,136.4222,136.4622,90700.0
2014-07-23 10:35:00,170.62,170.75,170.62,170.73,58200.0,136.4702,136.5741,136.4702,136.5581,58200.0
2014-07-23 10:40:00,170.72,170.76,170.67,170.67,25000.0,136.5501,136.5821,136.5102,136.5102,25000.0
2014-07-23 10:45:00,170.67,170.71,170.66,170.68,13600.0,136.5102,136.5421,136.5022,136.5182,13600.0
2014-07-23 10:50:00,170.67,170.69,170.65,170.67,20300.0,136.5102,136.5261,136.4942,136.5102,20300.0
2014-07-23 10:55:00,170.67,170.67,170.63,170.67,8600.0,136.5102,136.5102,136.4782,136.5102,8600.0
2014-07-23 11:00:00,170.68,170.69,170.62,170.66,18400.0,136.5182,136.5261,136.4702,136.5022,18400.0
2014-07-23 11:05:00,170.67,170.72,170.66,170.68,25300.0,136.5102,136.5501,136.5022,136.5182,25300.0
2014-07-23 11:10:00,170.68,170.69,170.63,170.65,11600.0,136.5182,136.5261,136.4782,136.4942,11600.0
2014-07-23 11:15:00,170.65,170.67,170.57,170.59,17700.0,136.4942,136.5102,136.4302,136.4462,17700.0
2014-07-23 11:20:00,170.6,170.62,170.59,170.6,11700.0,136.4542,136.4702,136.4462,136.4542,11700.0
2014-07-23 11:25:00,170.6,170.64,170.57,170.59,13200.0,136.4542,136.4862,136.4302,136.4462,13200.0
2014-07-23 11:30:00,170.61,170.67,170.61,170.64,18600.0,136.4622,136.5102,136.4622,136.4862,18600.0
2014-07-23 11:35:00,170.64,170.66,170.61,170.61,6500.0,136.4862,136.5022,136.4622,136.4622,6500.0
2014-07-23 11:40:00,170.62,170.62,170.56,170.56,12700.0,136.4702,136.4702,136.4222,136.4222,12700.0
2014-07-23 11:45:00,170.57,170.59,170.55,170.58,19900.0,136.4302,136.4462,136.4142,136.4382,19900.0
2014-07-23 11:50:00,170.6,170.66,170.6,170.66,7600.0,136.4542,136.5022,136.4542,136.5022,7600.0
2014-07-23 11:55:00,170.67,170.67,170.6,170.61,13500.0,136.5102,136.5102,136.4542,136.4622,13500.0
2014-07-23 12:00:00,170.62,170.63,170.57,170.59,18400.0,136.4702,136.4782,136.4302,136.4462,18400.0
2014-07-23 12:05:00,170.58,170.61,170.52,170.54,43400.0,136.4382,136.4622,136.3902,136.4062,43400.0
2014-07-23 12:10:00,170.54,170.59,170.51,170.52,19100.0,136.4062,136.4462,136.3822,136.3902,19100.0
2014-07-23 12:15:00,170.52,170.56,170.48,170.49,12200.0,136.3902,136.4222,136.3582,136.3662,12200.0
2014-07-23 12:20:00,170.48,170.51,170.47,170.47,6000.0,136.3582,136.3822,136.3502,136.3502,6000.0
2014-07-23 12:25:00,170.46,170.46,170.4,170.41,24500.0,136.3422,136.3422,136.2942,136.3022,24500.0
2014-07-23 12:30:00,170.41,170.41,170.35,170.4,33800.0,136.3022,136.3022,136.2542,136.2942,33800.0
2014-07-23 12:35:00,170.39,170.39,170.27,170.31,53100.0,136.2862,136.2862,136.1902,136.2222,53100.0
2014-07-23 12:40:00,170.29,170.39,170.29,170.37,19500.0,136.2062,136.2862,136.2062,136.2702,19500.0
2014-07-23 12:45:00,170.38,170.39,170.32,170.32,23600.0,136.2782,136.2862,136.2302,136.2302,23600.0
2014-07-23 12:50:00,170.33,170.38,170.31,170.32,40100.0,136.2382,136.2782,136.2222,136.2302,40100.0
2014-07-23 12:55:00,170.33,170.45,170.33,170.43,24600.0,136.2382,136.3342,136.2382,136.3182,24600.0
2014-07-23 13:00:00,170.43,170.45,170.42,170.44,16000.0,136.3182,136.3342,136.3102,136.3262,16000.0
2014-07-23 13:05:00,170.46,170.47,170.41,170.42,18300.0,136.3422,136.3502,136.3022,136.3102,18300.0
2014-07-23 13:10:00,170.44,170.44,170.39,170.4,15400.0,136.3262,136.3262,136.2862,136.2942,15400.0
2014-07-23 13:15:00,170.4,170.48,170.4,170.48,8400.0,136.2942,136.3582,136.2942,136.3582,8400.0
2014-07-23 13:20:00,170.48,170.53,170.46,170.5,14000.0,136.3582,136.3982,136.3422,136.3742,14000.0
2014-07-23 13:25:00,170.5,170.52,170.46,170.51,7300.0,136.3742,136.3902,136.3422,136.3822,7300.0
2014-07-23 13:30:00,170.51,170.53,170.46,170.52,19000.0,136.3822,136.3982,136.3422,136.3902,19000.0
2014-07-23 13:35:00,170.5,170.52,170.49,170.49,8600.0,136.3742,136.3902,136.3662,136.3662,8600.0
2014-07-23 13:40:00,170.49,170.61,170.49,170.59,30500.0,136.3662,136.4622,136.3662,136.4462,30500.0
2014-07-23 13:45:00,170.58,170.64,170.57,170.62,15000.0,136.4382,136.4862,136.4302,136.4702,15000.0
2014-07-23 13:50:00,170.62,170.62,170.58,170.6,23100.0,136.4702,136.4702,136.4382,136.4542,23100.0
2014-07-23 13:55:00,170.61,170.62,170.58,170.58,6200.0,136.4622,136.4702,136.4382,136.4382,6200.0
2014-07-23 14:00:00,170.6,170.6,170.57,170.57,6600.0,136.4542,136.4542,136.4302,136.4302,6600.0
2014-07-23 14:05:00,170.56,170.6,170.56,170.6,8000.0,136.4222,136.4542,136.4222,136.4542,8000.0
2014-07-23 14:10:00,170.6,170.63,170.57,170.58,16700.0,136.4542,136.4782,136.4302,136.4382,16700.0
2014-07-23 14:15:00,170.58,170.59,170.54,170.56,28300.0,136.4382,136.4462,136.4062,136.4222,28300.0
2014-07-23 14:20:00,170.56,170.59,170.54,170.54,31900.0,136.4222,136.4462,136.4062,136.4062,31900.0
2014-07-23 14:25:00,170.53,170.57,170.53,170.56,18000.0,136.3982,136.4302,136.3982,136.4222,18000.0
2014-07-23 14:30:00,170.54,170.56,170.52,170.54,4000.0,136.4062,136.4222,136.3902,136.4062,4000.0
2014-07-23 14:35:00,170.54,170.56,170.49,170.54,14200.0,136.4062,136.4222,136.3662,136.4062,14200.0
2014-07-23 14:40:00,170.56,170.56,170.5,170.53,9300.0,136.4222,136.4222,136.3742,136.3982,9300.0
2014-07-23 14:45:00,170.53,170.58,170.53,170.54,21200.0,136.3982,136.4382,136.3982,136.4062,21200.0
2014-07-23 14:50:00,170.54,170.54,170.48,170.49,9300.0,136.4062,136.4062,136.3582,136.3662,9300.0
2014-07-23 14:55:00,170.49,170.52,170.49,170.52,19800.0,136.3662,136.3902,136.3662,136.3902,19800.0
2014-07-23 15:00:00,170.53,170.53,170.5,170.51,13100.0,136.3982,136.3982,136.3742,136.3822,13100.0
2014-07-23 15:05:00,170.52,170.53,170.49,170.51,16400.0,136.3902,136.3982,136.3662,136.3822,16400.0
2014-07-23 15:10:00,170.51,170.55,170.51,170.51,27400.0,136.3822,136.4142,136.3822,136.3822,27400.0
2014-07-23 15:15:00,170.51,170.52,170.49,170.5,33600.0,136.3822,136.3902,136.3662,136.3742,33600.0
2014-07-23 15:20:00,170.5,170.54,170.5,170.52,7800.0,136.3742,136.4062,136.3742,136.3902,7800.0
2014-07-23 15:25:00,170.53,170.59,170.53,170.59,18600.0,136.3982,136.4462,136.3982,136.4462,18600.0
2014-07-23 15:30:00,170.58,170.59,170.56,170.56,14800.0,136.4382,136.4462,136.4222,136.4222,14800.0
2014-07-23 15:35:00,170.56,170.59,170.53,170.59,20200.0,136.4222,136.4462,136.3982,136.4462,20200.0
2014-07-23 15:40:00,170.59,170.61,170.57,170.57,9000.0,136.4462,136.4622,136.4302,136.4302,9000.0
2014-07-23 15:45:00,170.57,170.61,170.55,170.58,38600.0,136.4302,136.4622,136.4142,136.4382,38600.0
2014-07-23 15:50:00,170.57,170.58,170.54,170.54,23100.0,136.4302,136.4382,136.4062,136.4062,23100.0
2014-07-23 15:55:00,170.54,170.56,170.49,170.53,146300.0,136.4062,136.4222,136.3662,136.3982,146300.0
2014-07-24 09:30:00,170.66,170.68,170.43,170.57,163200.0,136.5022,136.5182,136.3182,136.4302,163200.0
2014-07-24 09:35:00,170.57,170.58,170.44,170.53,79600.0,136.4302,136.4382,136.3262,136.3982,79600.0
2014-07-24 09:40:00,170.53,170.64,170.53,170.64,50000.0,136.3982,136.4862,136.3982,136.4862,50000.0
2014-07-24 09:45:00,170.68,170.82,170.67,170.82,77500.0,136.5182,136.6301,136.5102,136.6301,77500.0
2014-07-24 09:50:00,170.82,170.85,170.72,170.74,56500.0,136.6301,136.6541,136.5501,136.5661,56500.0
2014-07-24 09:55:00,170.72,170.72,170.58,170.63,58800.0,136.5501,136.5501,136.4382,136.4782,58800.0
2014-07-24 10:00:00,170.64,170.67,170.47,170.52,156600.0,136.4862,136.5102,136.3502,136.3902,156600.0
2014-07-24 10:05:00,170.52,170.57,170.45,170.56,66100.0,136.3902,136.4302,136.3342,136.4222,66100.0
2014-07-24 10:10:00,170.54,170.6,170.5,170.59,17900.0,136.4062,136.4542,136.3742,136.4462,17900.0
2014-07-24 10:15:00,170.59,170.6,170.49,170.54,24500.0,136.4462,136.4542,136.3662,136.4062,24500.0
2014-07-24 10:20:00,170.54,170.54,170.47,170.52,37100.0,136.4062,136.4062,136.3502,136.3902,37100.0
2014-07-24 10:25:00,170.53,170.65,170.5,170.61,42100.0,136.3982,136.4942,136.3742,136.4622,42100.0
2014-07-24 10:30:00,170.63,170.67,170.59,170.61,19200.0,136.4782,136.5102,136.4462,136.4622,19200.0
2014-07-24 10:35:00,170.59,170.61,170.55,170.55,8600.0,136.4462,136.4622,136.4142,136.4142,8600.0
2014-07-24 10:40:00,170.52,170.64,170.5,170.6,22500.0,136.3902,136.4862,136.3742,136.4542,22500.0
2014-07-24 10:45:00,170.6,170.63,170.58,170.63,25900.0,136.4542,136.4782,136.4382,136.4782,25900.0
2014-07-24 10:50:00,170.61,170.61,170.56,170.58,18100.0,136.4622,136.4622,136.4222,136.4382,18100.0
2014-07-24 10:55:00,170.57,170.59,170.54,170.57,14600.0,136.4302,136.4462,136.4062,136.4302,14600.0
2014-07-24 11:00:00,170.57,170.62,170.55,170.59,13500.0,136.4302,136.4702,136.4142,136.4462,13500.0
2014-07-24 11:05:00,170.6,170.63,170.59,170.63,19800.0,136.4542,136.4782,136.4462,136.4782,19800.0
2014-07-24 11:10:00,170.63,170.71,170.6,170.67,21900.0,136.4782,136.5421,136.4542,136.5102,21900.0
2014-07-24 11:15:00,170.67,170.68,170.64,170.64,40500.0,136.5102,136.5182,136.4862,136.4862,40500.0
2014-07-24 11:20:00,170.65,170.73,170.65,170.7,20800.0,136.4942,136.5581,136.4942,136.5341,20800.0
2014-07-24 11:25:00,170.7,170.73,170.69,170.69,29500.0,136.5341,136.5581,136.5261,136.5261,29500.0
2014-07-24 11:30:00,170.68,170.72,170.67,170.71,15200.0,136.5182,136.5501,136.5102,136.5421,15200.0
2014-07-24 11:35:00,170.71,170.72,170.67,170.68,26800.0,136.5421,136.5501,136.5102,136.5182,26800.0
2014-07-24 11:40:00,170.68,170.69,170.66,170.68,15600.0,136.5182,136.5261,136.5022,136.5182,15600.0
2014-07-24 11:45:00,170.67,170.72,170.67,170.67,54400.0,136.5102,136.5501,136.5102,136.5102,54400.0
2014-07-24 11:50:00,170.68,170.69,170.62,170.63,3700.0,136.5182,136.5261,136.4702,136.4782,3700.0
2014-07-24 11:55:00,170.64,170.68,170.61,170.61,18400.0,136.4862,136.5182,136.4622,136.4622,18400.0
2014-07-24 12:00:00,170.61,170.68,170.6,170.65,36400.0,136.4622,136.5182,136.4542,136.4942,36400.0
2014-07-24 12:05:00,170.66,170.66,170.64,170.66,10700.0,136.5022,136.5022,136.4862,136.5022,10700.0
2014-07-24 12:10:00,170.65,170.66,170.6,170.61,10100.0,136.4942,136.5022,136.4542,136.4622,10100.0
2014-07-24 12:15:00,170.61,170.62,170.61,170.61,3900.0,136.4622,136.4702,136.4622,136.4622,3900.0
2014-07-24 12:20:00,170.61,170.61,170.54,170.55,10300.0,136.4622,136.4622,136.4062,136.4142,10300.0
2014-07-24 12:25:00,170.55,170.58,170.54,170.56,5000.0,136.4142,136.4382,136.4062,136.4222,5000.0
2014-07-24 12:30:00,170.56,170.56,170.54,170.55,8300.0,136.4222,136.4222,136.4062,136.4142,8300.0
2014-07-24 12:35:00,170.55,170.55,170.53,170.53,4900.0,136.4142,136.4142,136.3982,136.3982,4900.0
2014-07-24 12:40:00,170.55,170.58,170.55,170.56,13400.0,136.4142,136.4382,136.4142,136.4222,13400.0
2014-07-24 12:45:00,170.57,170.58,170.53,170.55,6100.0,136.4302,136.4382,136.3982,136.4142,6100.0
2014-07-24 12:50:00,170.54,170.57,170.54,170.56,9500.0,136.4062,136.4302,136.4062,136.4222,9500.0
2014-07-24 12:55:00,170.56,170.56,170.5,170.51,9100.0,136.4222,136.4222,136.3742,136.3822,9100.0
2014-07-24 13:00:00,170.51,170.52,170.45,170.46,13500.0,136.3822,136.3902,136.3342,136.3422,13500.0
2014-07-24 13:05:00,170.45,170.46,170.36,170.39,44700.0,136.3342,136.3422,136.2622,136.2862,44700.0
2014-07-24 13:10:00,170.39,170.42,170.37,170.37,38800.0,136.2862,136.3102,136.2702,136.2702,38800.0
2014-07-24 13:15:00,170.38,170.43,170.38,170.42,45600.0,136.2782,136.3182,136.2782,136.3102,45600.0
2014-07-24 13:20:00,170.42,170.5,170.41,170.47,56800.0,136.3102,136.3742,136.3022,136.3502,56800.0
2014-07-24 13:25:00,170.47,170.53,170.47,170.52,53900.0,136.3502,136.3982,136.3502,136.3902,53900.0
2014-07-24 13:30:00,170.52,170.56,170.47,170.51,56200.0,136.3902,136.4222,136.3502,136.3822,56200.0
2014-07-24 13:35:00,170.52,170.53,170.46,170.46,51300.0,136.3902,136.3982,136.3422,136.3422,51300.0
2014-07-24 13:40:00,170.47,170.5,170.45,170.45,15700.0,136.3502,136.3742,136.3342,136.3342,15700.0
2014-07-24 13:45:00,170.45,170.45,170.4,170.44,41700.0,136.3342,136.3342,136.2942,136.3262,41700.0
2014-07-24 13:50:00,170.44,170.49,170.44,170.47,11100.0,136.3262,136.3662,136.3262,136.3502,11100.0
2014-07-24 13:55:00,170.47,170.52,170.47,170.52,16300.0,136.3502,136.3902,136.3502,136.3902,16300.0
2014-07-24 14:00:00,170.52,170.53,170.51,170.51,8100.0,136.3902,136.3982,136.3822,136.3822,8100.0
2014-07-24 14:05:00,170.51,170.51,170.49,170.51,9200.0,136.3822,136.3822,136.3662,136.3822,9200.0
2014-07-24 14:10:00,170.53,170.54,170.51,170.52,11300.0,136.3982,136.4062,136.3822,136.3902,11300.0
2014-07-24 14:15:00,170.53,170.56,170.51,170.55,163400.0,136.3982,136.4222,136.3822,136.4142,163400.0
2014-07-24 14:20:00,170.55,170.59,170.52,170.57,49800.0,136.4142,136.4462,136.3902,136.4302,49800.0
2014-07-24 14:25:00,170.57,170.57,170.53,170.55,79800.0,136.4302,136.4302,136.3982,136.4142,79800.0
2014-07-24 14:30:00,170.55,170.57,170.45,170.48,180900.0,136.4142,136.4302,136.3342,136.3582,180900.0
2014-07-24 14:35:00,170.48,170.49,170.4,170.4,41800.0,136.3582,136.3662,136.2942,136.2942,41800.0
2014-07-24 14:40:00,170.39,170.45,170.39,170.43,16800.0,136.2862,136.3342,136.2862,136.3182,16800.0
2014-07-24 14:45:00,170.43,170.46,170.39,170.4,47100.0,136.3182,136.3422,136.2862,136.2942,47100.0
2014-07-24 14:50:00,170.41,170.45,170.38,170.45,17800.0,136.3022,136.3342,136.2782,136.3342,17800.0
2014-07-24 14:55:00,170.44,170.48,170.3,170.31,28300.0,136.3262,136.3582,136.2142,136.2222,28300.0
2014-07-24 15:00:00,170.3,170.31,170.22,170.31,76600.0,136.2142,136.2222,136.1502,136.2222,76600.0
2014-07-24 15:05:00,170.32,170.32,170.24,170.32,40400.0,136.2302,136.2302,136.1662,136.2302,40400.0
2014-07-24 15:10:00,170.32,170.43,170.3,170.42,21600.0,136.2302,136.3182,136.2142,136.3102,21600.0
2014-07-24 15:15:00,170.42,170.42,170.37,170.42,17300.0,136.3102,136.3102,136.2702,136.3102,17300.0
2014-07-24 15:20:00,170.41,170.42,170.38,170.39,13900.0,136.3022,136.3102,136.2782,136.2862,13900.0
2014-07-24 15:25:00,170.4,170.41,170.34,170.34,4300.0,136.2942,136.3022,136.2462,136.2462,4300.0
2014-07-24 15:30:00,170.34,170.49,170.34,170.49,22700.0,136.2462,136.3662,136.2462,136.3662,22700.0
2014-07-24 15:35:00,170.49,170.55,170.46,170.53,43400.0,136.3662,136.4142,136.3422,136.3982,43400.0
2014-07-24 15:40:00,170.53,170.6,170.53,170.54,22600.0,136.3982,136.4542,136.3982,136.4062,22600.0
2014-07-24 15:45:00,170.55,170.56,170.52,170.53,38900.0,136.4142,136.4222,136.3902,136.3982,38900.0
2014-07-24 15:50:00,170.53,170.54,170.48,170.49,42000.0,136.3982,136.4062,136.3582,136.3662,42000.0
2014-07-24 15:55:00,170.48,170.52,170.44,170.45,153500.0,136.3582,136.3902,136.3262,136.3342,153500.0
2014-07-25 09:30:00,169.79,169.85,169.38,169.4,348800.0,135.8063,135.8543,135.4783,135.4943,348800.0
2014-07-25 09:35:00,169.39,169.46,169.29,169.45,183700.0,135.4863,135.5423,135.4064,135.5343,183700.0
2014-07-25 09:40:00,169.42,169.57,169.4,169.47,125200.0,135.5103,135.6303,135.4943,135.5503,125200.0
2014-07-25 09:45:00,169.44,169.45,169.2,169.33,136900.0,135.5263,135.5343,135.3344,135.4384,136900.0
2014-07-25 09:50:00,169.36,169.55,169.36,169.54,93500.0,135.4623,135.6143,135.4623,135.6063,93500.0
2014-07-25 09:55:00,169.55,169.56,169.34,169.43,80500.0,135.6143,135.6223,135.4464,135.5183,80500.0
2014-07-25 10:00:00,169.44,169.46,169.35,169.39,60500.0,135.5263,135.5423,135.4544,135.4863,60500.0
2014-07-25 10:05:00,169.39,169.39,169.23,169.28,128600.0,135.4863,135.4863,135.3584,135.3984,128600.0
2014-07-25 10:10:00,169.28,169.35,169.26,169.34,101300.0,135.3984,135.4544,135.3824,135.4464,101300.0
2014-07-25 10:15:00,169.33,169.46,169.32,169.41,66400.0,135.4384,135.5423,135.4304,135.5023,66400.0
2014-07-25 10:20:00,169.4,169.49,169.39,169.49,51300.0,135.4943,135.5663,135.4863,135.5663,51300.0
2014-07-25 10:25:00,169.48,169.48,169.41,169.41,19100.0,135.5583,135.5583,135.5023,135.5023,19100.0
2014-07-25 10:30:00,169.42,169.45,169.39,169.4,37800.0,135.5103,135.5343,135.4863,135.4943,37800.0
2014-07-25 10:35:00,169.41,169.44,169.39,169.42,57700.0,135.5023,135.5263,135.4863,135.5103,57700.0
2014-07-25 10:40:00,169.42,169.42,169.24,169.31,106600.0,135.5103,135.5103,135.3664,135.4224,106600.0
2014-07-25 10:45:00,169.31,169.38,169.25,169.35,44300.0,135.4224,135.4783,135.3744,135.4544,44300.0
2014-07-25 10:50:00,169.35,169.38,169.27,169.28,37400.0,135.4544,135.4783,135.3904,135.3984,37400.0
2014-07-25 10:55:00,169.26,169.29,169.05,169.1,140000.0,135.3824,135.4064,135.2144,135.2544,140000.0
2014-07-25 11:00:00,169.1,169.1,168.87,168.97,168500.0,135.2544,135.2544,135.0704,135.1504,168500.0
2014-07-25 11:05:00,168.97,169.03,168.89,168.98,68100.0,135.1504,135.1984,135.0864,135.1584,68100.0
2014-07-25 11:10:00,168.97,169.03,168.94,168.96,49000.0,135.1504,135.1984,135.1264,135.1424,49000.0
2014-07-25 11:15:00,168.95,168.96,168.84,168.96,107500.0,135.1344,135.1424,135.0464,135.1424,107500.0
2014-07-25 11:20:00,168.94,168.95,168.76,168.81,82200.0,135.1264,135.1344,134.9824,135.0224,82200.0
2014-07-25 11:25:00,168.81,169.01,168.8,168.98,84700.0,135.0224,135.1824,135.0144,135.1584,84700.0
2014-07-25 11:30:00,168.99,169.17,168.97,169.12,145800.0,135.1664,135.3104,135.1504,135.2704,145800.0
2014-07-25 11:35:00,169.13,169.13,169.04,169.05,40600.0,135.2784,135.2784,135.2064,135.2144,40600.0
2014-07-25 11:40:00,169.06,169.13,169.04,169.09,72300.0,135.2224,135.2784,135.2064,135.2464,72300.0
2014-07-25 11:45:00,169.09,169.13,169.07,169.09,21400.0,135.2464,135.2784,135.2304,135.2464,21400.0
2014-07-25 11:50:00,169.09,169.16,169.06,169.16,18000.0,135.2464,135.3024,135.2224,135.3024,18000.0
2014-07-25 11:55:00,169.16,169.17,169.06,169.08,42600.0,135.3024,135.3104,135.2224,135.2384,42600.0
2014-07-25 12:00:00,169.08,169.11,169.07,169.11,15400.0,135.2384,135.2624,135.2304,135.2624,15400.0
2014-07-25 12:05:00,169.11,169.22,169.11,169.19,56100.0,135.2624,135.3504,135.2624,135.3264,56100.0
2014-07-25 12:10:00,169.21,169.26,169.19,169.2,21600.0,135.3424,135.3824,135.3264,135.3344,21600.0
2014-07-25 12:15:00,169.21,169.22,169.2,169.21,13500.0,135.3424,135.3504,135.3344,135.3424,13500.0
2014-07-25 12:20:00,169.21,169.21,169.16,169.19,30700.0,135.3424,135.3424,135.3024,135.3264,30700.0
2014-07-25 12:25:00,169.19,169.21,169.13,169.15,11400.0,135.3264,135.3424,135.2784,135.2944,11400.0
2014-07-25 12:30:00,169.16,169.17,169.12,169.13,18900.0,135.3024,135.3104,135.2704,135.2784,18900.0
2014-07-25 12:35:00,169.12,169.17,169.12,169.15,17000.0,135.2704,135.3104,135.2704,135.2944,17000.0
2014-07-25 12:40:00,169.16,169.19,169.14,169.17,7000.0,135.3024,135.3264,135.2864,135.3104,7000.0
2014-07-25 12:45:00,169.16,169.28,169.15,169.23,31000.0,135.3024,135.3984,135.2944,135.3584,31000.0
2014-07-25 12:50:00,169.24,169.25,169.23,169.23,7100.0,135.3664,135.3744,135.3584,135.3584,7100.0
2014-07-25 12:55:00,169.22,169.25,169.2,169.24,17700.0,135.3504,135.3744,135.3344,135.3664,17700.0
2014-07-25 13:00:00,169.24,169.24,169.2,169.22,11600.0,135.3664,135.3664,135.3344,135.3504,11600.0
2014-07-25 13:05:00,169.24,169.24,169.14,169.15,37100.0,135.3664,135.3664,135.2864,135.2944,37100.0
2014-07-25 13:10:00,169.16,169.2,169.14,169.18,26500.0,135.3024,135.3344,135.2864,135.3184,26500.0
2014-07-25 13:15:00,169.18,169.2,169.12,169.19,28300.0,135.3184,135.3344,135.2704,135.3264,28300.0
2014-07-25 13:20:00,169.17,169.17,169.06,169.09,32700.0,135.3104,135.3104,135.2224,135.2464,32700.0
2014-07-25 13:25:00,169.09,169.15,169.09,169.12,26800.0,135.2464,135.2944,135.2464,135.2704,26800.0
2014-07-25 13:30:00,169.12,169.12,168.94,168.96,52700.0,135.2704,135.2704,135.1264,135.1424,52700.0
2014-07-25 13:35:00,168.95,168.99,168.93,168.99,28800.0,135.1344,135.1664,135.1184,135.1664,28800.0
2014-07-25 13:40:00,168.99,169.05,168.99,168.99,24900.0,135.1664,135.2144,135.1664,135.1664,24900.0
2014-07-25 13:45:00,168.99,169.06,168.99,169.05,12500.0,135.1664,135.2224,135.1664,135.2144,12500.0
2014-07-25 13:50:00,169.04,169.04,168.98,169.0,9300.0,135.2064,135.2064,135.1584,135.1744,9300.0
2014-07-25 13:55:00,169.02,169.02,168.93,168.94,28400.0,135.1904,135.1904,135.1184,135.1264,28400.0
2014-07-25 14:00:00,168.93,168.95,168.84,168.95,59500.0,135.1184,135.1344,135.0464,135.1344,59500.0
2014-07-25 14:05:00,168.95,169.04,168.95,169.03,39500.0,135.1344,135.2064,135.1344,135.1984,39500.0
2014-07-25 14:10:00,169.03,169.04,168.97,168.99,21300.0,135.1984,135.2064,135.1504,135.1664,21300.0
2014-07-25 14:15:00,168.99,169.13,168.99,169.11,62800.0,135.1664,135.2784,135.1664,135.2624,62800.0
2014-07-25 14:20:00,169.1,169.12,169.08,169.09,16100.0,135.2544,135.2704,135.2384,135.2464,16100.0
2014-07-25 14:25:00,169.11,169.18,169.09,169.14,33500.0,135.2624,135.3184,135.2464,135.2864,33500.0
2014-07-25 14:30:00,169.15,169.17,169.11,169.14,12700.0,135.2944,135.3104,135.2624,135.2864,12700.0
2014-07-25 14:35:00,169.15,169.15,169.07,169.1,7200.0,135.2944,135.2944,135.2304,135.2544,7200.0
2014-07-25 14:40:00,169.1,169.16,169.09,169.16,12700.0,135.2544,135.3024,135.2464,135.3024,12700.0
2014-07-25 14:45:00,169.16,169.22,169.16,169.2,17700.0,135.3024,135.3504,135.3024,135.3344,17700.0
2014-07-25 14:50:00,169.19,169.19,169.06,169.08,40300.0,135.3264,135.3264,135.2224,135.2384,40300.0
2014-07-25 14:55:00,169.07,169.16,169.07,169.14,18900.0,135.2304,135.3024,135.2304,135.2864,18900.0
2014-07-25 15:00:00,169.15,169.18,169.03,169.06,91400.0,135.2944,135.3184,135.1984,135.2224,91400.0
2014-07-25 15:05:00,169.07,169.11,169.06,169.09,47300.0,135.2304,135.2624,135.2224,135.2464,47300.0
2014-07-25 15:10:00,169.12,169.15,169.05,169.05,36300.0,135.2704,135.2944,135.2144,135.2144,36300.0
2014-07-25 15:15:00,169.05,169.11,169.04,169.09,34000.0,135.2144,135.2624,135.2064,135.2464,34000.0
2014-07-25 15:20:00,169.08,169.17,169.06,169.08,98000.0,135.2384,135.3104,135.2224,135.2384,98000.0
2014-07-25 15:25:00,169.09,169.09,169.03,169.04,36900.0,135.2464,135.2464,135.1984,135.2064,36900.0
2014-07-25 15:30:00,169.04,169.06,169.01,169.01,67100.0,135.2064,135.2224,135.1824,135.1824,67100.0
2014-07-25 15:35:00,169.03,169.06,168.99,168.99,38000.0,135.1984,135.2224,135.1664,135.1664,38000.0
2014-07-25 15:40:00,168.99,169.1,168.99,169.07,44400.0,135.1664,135.2544,135.1664,135.2304,44400.0
2014-07-25 15:45:00,169.06,169.18,169.06,169.18,109500.0,135.2224,135.3184,135.2224,135.3184,109500.0
2014-07-25 15:50:00,169.17,169.17,169.08,169.17,133300.0,135.3104,135.3104,135.2384,135.3104,133300.0
2014-07-25 15:55:00,169.17,169.21,169.12,169.19,386300.0,135.3104,135.3424,135.2704,135.3264,386300.0
2014-07-28 09:30:00,169.23,169.26,169.06,169.11,149000.0,135.3584,135.3824,135.2224,135.2624,149000.0
2014-07-28 09:35:00,169.12,169.3,169.11,169.16,76700.0,135.2704,135.4144,135.2624,135.3024,76700.0
2014-07-28 09:40:00,169.13,169.13,168.9,168.9,48500.0,135.2784,135.2784,135.0944,135.0944,48500.0
2014-07-28 09:45:00,168.93,168.93,168.69,168.72,110100.0,135.1184,135.1184,134.9265,134.9504,110100.0
2014-07-28 09:50:00,168.73,168.74,168.6,168.68,121500.0,134.9584,134.9664,134.8545,134.9185,121500.0
2014-07-28 09:55:00,168.67,168.8,168.65,168.8,43900.0,134.9105,135.0144,134.8945,135.0144,43900.0
2014-07-28 10:00:00,168.77,168.79,168.48,168.51,333400.0,134.9904,135.0064,134.7585,134.7825,333400.0
2014-07-28 10:05:00,168.52,168.62,168.45,168.45,89500.0,134.7905,134.8705,134.7345,134.7345,89500.0
2014-07-28 10:10:00,168.44,168.61,168.43,168.61,61300.0,134.7265,134.8625,134.7185,134.8625,61300.0
2014-07-28 10:15:00,168.59,168.6,168.37,168.44,87700.0,134.8465,134.8545,134.6705,134.7265,87700.0
2014-07-28 10:20:00,168.43,168.55,168.39,168.53,51300.0,134.7185,134.8145,134.6865,134.7985,51300.0
2014-07-28 10:25:00,168.52,168.66,168.52,168.58,54100.0,134.7905,134.9025,134.7905,134.8385,54100.0
2014-07-28 10:30:00,168.58,168.6,168.48,168.51,61900.0,134.8385,134.8545,134.7585,134.7825,61900.0
2014-07-28 10:35:00,168.49,168.65,168.45,168.63,115300.0,134.7665,134.8945,134.7345,134.8785,115300.0
2014-07-28 10:40:00,168.66,168.75,168.58,168.75,36300.0,134.9025,134.9744,134.8385,134.9744,36300.0
2014-07-28 10:45:00,168.75,168.82,168.72,168.73,37900.0,134.9744,135.0304,134.9504,134.9584,37900.0
2014-07-28 10:50:00,168.75,168.81,168.73,168.76,20400.0,134.9744,135.0224,134.9584,134.9824,20400.0
2014-07-28 10:55:00,168.76,168.79,168.66,168.68,32700.0,134.9824,135.0064,134.9025,134.9185,32700.0
2014-07-28 11:00:00,168.69,168.78,168.65,168.78,26900.0,134.9265,134.9984,134.8945,134.9984,26900.0
2014-07-28 11:05:00,168.78,168.83,168.75,168.79,47800.0,134.9984,135.0384,134.9744,135.0064,47800.0
2014-07-28 11:10:00,168.82,168.92,168.8,168.82,60900.0,135.0304,135.1104,135.0144,135.0304,60900.0
2014-07-28 11:15:00,168.82,168.83,168.74,168.82,27500.0,135.0304,135.0384,134.9664,135.0304,27500.0
2014-07-28 11:20:00,168.83,168.87,168.8,168.83,22200.0,135.0384,135.0704,135.0144,135.0384,22200.0
2014-07-28 11:25:00,168.83,169.02,168.82,169.01,43000.0,135.0384,135.1904,135.0304,135.1824,43000.0
2014-07-28 11:30:00,169.01,169.1,169.01,169.07,95000.0,135.1824,135.2544,135.1824,135.2304,95000.0
2014-07-28 11:35:00,169.05,169.06,169.02,169.03,15400.0,135.2144,135.2224,135.1904,135.1984,15400.0
2014-07-28 11:40:00,169.04,169.04,168.97,168.97,24600.0,135.2064,135.2064,135.1504,135.1504,24600.0
2014-07-28 11:45:00,168.98,169.01,168.94,169.01,39100.0,135.1584,135.1824,135.1264,135.1824,39100.0
2014-07-28 11:50:00,169.04,169.07,169.0,169.0,16100.0,135.2064,135.2304,135.1744,135.1744,16100.0
2014-07-28 11:55:00,169.0,169.01,168.93,168.97,29600.0,135.1744,135.1824,135.1184,135.1504,29600.0
2014-07-28 12:00:00,168.97,169.01,168.96,168.97,29700.0,135.1504,135.1824,135.1424,135.1504,29700.0
2014-07-28 12:05:00,168.96,169.01,168.96,169.01,7000.0,135.1424,135.1824,135.1424,135.1824,7000.0
2014-07-28 12:10:00,169.01,169.01,168.88,168.88,47700.0,135.1824,135.1824,135.0784,135.0784,47700.0
2014-07-28 12:15:00,168.88,168.92,168.88,168.89,18300.0,135.0784,135.1104,135.0784,135.0864,18300.0
2014-07-28 12:20:00,168.9,168.95,168.88,168.94,18600.0,135.0944,135.1344,135.0784,135.1264,18600.0
2014-07-28 12:25:00,168.94,168.95,168.87,168.87,12400.0,135.1264,135.1344,135.0704,135.0704,12400.0
2014-07-28 12:30:00,168.87,168.93,168.87,168.89,16200.0,135.0704,135.1184,135.0704,135.0864,16200.0
2014-07-28 12:35:00,168.88,168.93,168.88,168.9,7200.0,135.0784,135.1184,135.0784,135.0944,7200.0
2014-07-28 12:40:00,168.89,168.95,168.85,168.95,46700.0,135.0864,135.1344,135.0544,135.1344,46700.0
2014-07-28 12:45:00,168.95,169.0,168.93,168.99,18000.0,135.1344,135.1744,135.1184,135.1664,18000.0
2014-07-28 12:50:00,168.99,169.0,168.98,168.98,9800.0,135.1664,135.1744,135.1584,135.1584,9800.0
2014-07-28 12:55:00,168.99,169.07,168.97,169.02,18300.0,135.1664,135.2304,135.1504,135.1904,18300.0
2014-07-28 13:00:00,169.01,169.01,168.97,168.97,6300.0,135.1824,135.1824,135.1504,135.1504,6300.0
2014-07-28 13:05:00,168.99,169.01,168.96,168.99,9800.0,135.1664,135.1824,135.1424,135.1664,9800.0
2014-07-28 13:10:00,169.02,169.07,169.0,169.05,84400.0,135.1904,135.2304,135.1744,135.2144,84400.0
2014-07-28 13:15:00,169.05,169.13,169.05,169.12,19400.0,135.2144,135.2784,135.2144,135.2704,19400.0
2014-07-28 13:20:00,169.11,169.31,169.09,169.31,66400.0,135.2624,135.4224,135.2464,135.4224,66400.0
2014-07-28 13:25:00,169.3,169.32,169.28,169.29,30500.0,135.4144,135.4304,135.3984,135.4064,30500.0
2014-07-28 13:30:00,169.3,169.44,169.28,169.4,43600.0,135.4144,135.5263,135.3984,135.4943,43600.0
2014-07-28 13:35:00,169.42,169.57,169.39,169.56,118500.0,135.5103,135.6303,135.4863,135.6223,118500.0
2014-07-28 13:40:00,169.57,169.65,169.57,169.61,44800.0,135.6303,135.6943,135.6303,135.6623,44800.0
2014-07-28 13:45:00,169.63,169.64,169.52,169.55,71000.0,135.6783,135.6863,135.5903,135.6143,71000.0
2014-07-28 13:50:00,169.54,169.56,169.52,169.53,11100.0,135.6063,135.6223,135.5903,135.5983,11100.0
2014-07-28 13:55:00,169.53,169.54,169.5,169.51,4200.0,135.5983,135.6063,135.5743,135.5823,4200.0
2014-07-28 14:00:00,169.53,169.56,169.51,169.52,13400.0,135.5983,135.6223,135.5823,135.5903,13400.0
2014-07-28 14:05:00,169.52,169.55,169.51,169.55,49100.0,135.5903,135.6143,135.5823,135.6143,49100.0
2014-07-28 14:10:00,169.54,169.59,169.53,169.54,29100.0,135.6063,135.6463,135.5983,135.6063,29100.0
2014-07-28 14:15:00,169.56,169.57,169.44,169.47,8600.0,135.6223,135.6303,135.5263,135.5503,8600.0
2014-07-28 14:20:00,169.45,169.46,169.42,169.44,23400.0,135.5343,135.5423,135.5103,135.5263,23400.0
2014-07-28 14:25:00,169.42,169.47,169.42,169.43,11100.0,135.5103,135.5503,135.5103,135.5183,11100.0
2014-07-28 14:30:00,169.43,169.43,169.35,169.4,34200.0,135.5183,135.5183,135.4544,135.4943,34200.0
2014-07-28 14:35:00,169.4,169.41,169.36,169.39,9400.0,135.4943,135.5023,135.4623,135.4863,9400.0
2014-07-28 14:40:00,169.37,169.38,169.3,169.33,10900.0,135.4703,135.4783,135.4144,135.4384,10900.0
2014-07-28 14:45:00,169.34,169.42,169.34,169.4,18200.0,135.4464,135.5103,135.4464,135.4943,18200.0
2014-07-28 14:50:00,169.41,169.48,169.41,169.42,25400.0,135.5023,135.5583,135.5023,135.5103,25400.0
2014-07-28 14:55:00,169.41,169.52,169.41,169.48,24700.0,135.5023,135.5903,135.5023,135.5583,24700.0
2014-07-28 15:00:00,169.5,169.52,169.43,169.43,43800.0,135.5743,135.5903,135.5183,135.5183,43800.0
2014-07-28 15:05:00,169.43,169.49,169.42,169.49,9300.0,135.5183,135.5663,135.5103,135.5663,9300.0
2014-07-28 15:10:00,169.48,169.52,169.43,169.47,22700.0,135.5583,135.5903,135.5183,135.5503,22700.0
2014-07-28 15:15:00,169.47,169.47,169.4,169.42,34200.0,135.5503,135.5503,135.4943,135.5103,34200.0
2014-07-28 15:20:00,169.42,169.47,169.42,169.44,11800.0,135.5103,135.5503,135.5103,135.5263,11800.0
2014-07-28 15:25:00,169.44,169.47,169.43,169.44,16600.0,135.5263,135.5503,135.5183,135.5263,16600.0
2014-07-28 15:30:00,169.44,169.49,169.43,169.46,30600.0,135.5263,135.5663,135.5183,135.5423,30600.0
2014-07-28 15:35:00,169.46,169.46,169.42,169.44,46500.0,135.5423,135.5423,135.5103,135.5263,46500.0
2014-07-28 15:40:00,169.45,169.49,169.44,169.49,38800.0,135.5343,135.5663,135.5263,135.5663,38800.0
2014-07-28 15:45:00,169.49,169.49,169.39,169.39,31100.0,135.5663,135.5663,135.4863,135.4863,31100.0
2014-07-28 15:50:00,169.39,169.4,169.35,169.39,35100.0,135.4863,135.4943,135.4544,135.4863,35100.0
2014-07-28 15:55:00,169.38,169.46,169.36,169.43,100800.0,135.4783,135.5423,135.4623,135.5183,100800.0
2014-07-29 09:30:00,169.89,169.92,169.67,169.71,238300.0,135.8863,135.9103,135.7103,135.7423,238300.0
2014-07-29 09:35:00,169.72,169.78,169.63,169.67,72400.0,135.7503,135.7983,135.6783,135.7103,72400.0
2014-07-29 09:40:00,169.67,169.76,169.61,169.75,88900.0,135.7103,135.7823,135.6623,135.7743,88900.0
2014-07-29 09:45:00,169.76,169.82,169.75,169.8,56100.0,135.7823,135.8303,135.7743,135.8143,56100.0
2014-07-29 09:50:00,169.8,169.91,169.76,169.91,39300.0,135.8143,135.9023,135.7823,135.9023,39300.0
2014-07-29 09:55:00,169.92,170.02,169.88,169.92,53100.0,135.9103,135.9903,135.8783,135.9103,53100.0
2014-07-29 10:00:00,169.94,170.04,169.88,169.95,63800.0,135.9263,136.0062,135.8783,135.9343,63800.0
2014-07-29 10:05:00,169.93,170.18,169.9,170.17,67500.0,135.9183,136.1182,135.8943,136.1102,67500.0
2014-07-29 10:10:00,170.15,170.15,170.03,170.11,80400.0,136.0942,136.0942,135.9982,136.0622,80400.0
2014-07-29 10:15:00,170.14,170.19,170.11,170.11,31400.0,136.0862,136.1262,136.0622,136.0622,31400.0
2014-07-29 10:20:00,170.13,170.13,170.03,170.07,51800.0,136.0782,136.0782,135.9982,136.0302,51800.0
2014-07-29 10:25:00,170.06,170.12,170.06,170.1,11900.0,136.0222,136.0702,136.0222,136.0542,11900.0
2014-07-29 10:30:00,170.11,170.12,170.05,170.07,44300.0,136.0622,136.0702,136.0142,136.0302,44300.0
2014-07-29 10:35:00,170.07,170.09,170.03,170.08,26500.0,136.0302,136.0462,135.9982,136.0382,26500.0
2014-07-29 10:40:00,170.06,170.12,170.03,170.12,22800.0,136.0222,136.0702,135.9982,136.0702,22800.0
2014-07-29 10:45:00,170.14,170.14,170.05,170.07,12000.0,136.0862,136.0862,136.0142,136.0302,12000.0
2014-07-29 10:50:00,170.08,170.08,169.85,169.89,52100.0,136.0382,136.0382,135.8543,135.8863,52100.0
2014-07-29 10:55:00,169.91,169.93,169.86,169.87,14100.0,135.9023,135.9183,135.8623,135.8703,14100.0
2014-07-29 11:00:00,169.85,169.87,169.71,169.72,38700.0,135.8543,135.8703,135.7423,135.7503,38700.0
2014-07-29 11:05:00,169.71,169.74,169.32,169.38,105000.0,135.7423,135.7663,135.4304,135.4783,105000.0
2014-07-29 11:10:00,169.37,169.47,169.24,169.44,103300.0,135.4703,135.5503,135.3664,135.5263,103300.0
2014-07-29 11:15:00,169.43,169.54,169.41,169.47,88100.0,135.5183,135.6063,135.5023,135.5503,88100.0
2014-07-29 11:20:00,169.47,169.54,169.46,169.5,35200.0,135.5503,135.6063,135.5423,135.5743,35200.0
2014-07-29 11:25:00,169.51,169.51,169.39,169.39,34300.0,135.5823,135.5823,135.4863,135.4863,34300.0
2014-07-29 11:30:00,169.39,169.4,169.2,169.24,77400.0,135.4863,135.4943,135.3344,135.3664,77400.0
2014-07-29 11:35:00,169.24,169.33,169.16,169.24,44700.0,135.3664,135.4384,135.3024,135.3664,44700.0
2014-07-29 11:40:00,169.26,169.37,169.23,169.34,32800.0,135.3824,135.4703,135.3584,135.4464,32800.0
2014-07-29 11:45:00,169.34,169.41,169.34,169.38,31200.0,135.4464,135.5023,135.4464,135.4783,31200.0
2014-07-29 11:50:00,169.36,169.39,169.36,169.36,20200.0,135.4623,135.4863,135.4623,135.4623,20200.0
2014-07-29 11:55:00,169.35,169.48,169.31,169.48,39400.0,135.4544,135.5583,135.4224,135.5583,39400.0
2014-07-29 12:00:00,169.47,169.49,169.43,169.44,22600.0,135.5503,135.5663,135.5183,135.5263,22600.0
2014-07-29 12:05:00,169.43,169.46,169.42,169.45,10600.0,135.5183,135.5423,135.5103,135.5343,10600.0
2014-07-29 12:10:00,169.43,169.57,169.42,169.56,33500.0,135.5183,135.6303,135.5103,135.6223,33500.0
2014-07-29 12:15:00,169.55,169.56,169.51,169.52,14900.0,135.6143,135.6223,135.5823,135.5903,14900.0
2014-07-29 12:20:00,169.5,169.68,169.49,169.66,31000.0,135.5743,135.7183,135.5663,135.7023,31000.0
2014-07-29 12:25:00,169.66,169.7,169.65,169.67,21400.0,135.7023,135.7343,135.6943,135.7103,21400.0
2014-07-29 12:30:00,169.68,169.69,169.6,169.63,18800.0,135.7183,135.7263,135.6543,135.6783,18800.0
2014-07-29 12:35:00,169.62,169.71,169.62,169.67,34700.0,135.6703,135.7423,135.6703,135.7103,34700.0
2014-07-29 12:40:00,169.66,169.68,169.64,169.67,9300.0,135.7023,135.7183,135.6863,135.7103,9300.0
2014-07-29 12:45:00,169.66,169.75,169.65,169.74,18900.0,135.7023,135.7743,135.6943,135.7663,18900.0
2014-07-29 12:50:00,169.75,169.77,169.72,169.72,6900.0,135.7743,135.7903,135.7503,135.7503,6900.0
2014-07-29 12:55:00,169.72,169.77,169.72,169.77,4500.0,135.7503,135.7903,135.7503,135.7903,4500.0
2014-07-29 13:00:00,169.77,169.77,169.66,169.67,21600.0,135.7903,135.7903,135.7023,135.7103,21600.0
2014-07-29 13:05:00,169.66,169.81,169.66,169.79,29900.0,135.7023,135.8223,135.7023,135.8063,29900.0
2014-07-29 13:10:00,169.78,169.78,169.62,169.66,23800.0,135.7983,135.7983,135.6703,135.7023,23800.0
2014-07-29 13:15:00,169.66,169.66,169.6,169.63,19100.0,135.7023,135.7023,135.6543,135.6783,19100.0
2014-07-29 13:20:00,169.66,169.78,169.66,169.76,17500.0,135.7023,135.7983,135.7023,135.7823,17500.0
2014-07-29 13:25:00,169.77,169.78,169.69,169.69,19700.0,135.7903,135.7983,135.7263,135.7263,19700.0
2014-07-29 13:30:00,169.68,169.69,169.64,169.65,12300.0,135.7183,135.7263,135.6863,135.6943,12300.0
2014-07-29 13:35:00,169.67,169.67,169.61,169.61,15000.0,135.7103,135.7103,135.6623,135.6623,15000.0
2014-07-29 13:40:00,169.63,169.64,169.61,169.63,21900.0,135.6783,135.6863,135.6623,135.6783,21900.0
2014-07-29 13:45:00,169.63,169.63,169.6,169.6,4100.0,135.6783,135.6783,135.6543,135.6543,4100.0
2014-07-29 13:50:00,169.61,169.64,169.6,169.64,9300.0,135.6623,135.6863,135.6543,135.6863,9300.0
2014-07-29 13:55:00,169.65,169.68,169.63,169.63,13500.0,135.6943,135.7183,135.6783,135.6783,13500.0
2014-07-29 14:00:00,169.64,169.67,169.62,169.62,13800.0,135.6863,135.7103,135.6703,135.6703,13800.0
2014-07-29 14:05:00,169.63,169.63,169.59,169.6,7300.0,135.6783,135.6783,135.6463,135.6543,7300.0
2014-07-29 14:10:00,169.59,169.64,169.59,169.63,9800.0,135.6463,135.6863,135.6463,135.6783,9800.0
2014-07-29 14:15:00,169.65,169.68,169.53,169.54,53700.0,135.6943,135.7183,135.5983,135.6063,53700.0
2014-07-29 14:20:00,169.54,169.57,169.31,169.32,59700.0,135.6063,135.6303,135.4224,135.4304,59700.0
2014-07-29 14:25:00,169.33,169.33,169.14,169.3,56400.0,135.4384,135.4384,135.2864,135.4144,56400.0
2014-07-29 14:30:00,169.3,169.39,169.29,169.37,41400.0,135.4144,135.4863,135.4064,135.4703,41400.0
2014-07-29 14:35:00,169.36,169.37,169.22,169.29,34800.0,135.4623,135.4703,135.3504,135.4064,34800.0
2014-07-29 14:40:00,169.28,169.36,169.21,169.21,23100.0,135.3984,135.4623,135.3424,135.3424,23100.0
2014-07-29 14:45:00,169.22,169.36,169.2,169.35,57300.0,135.3504,135.4623,135.3344,135.4544,57300.0
2014-07-29 14:50:00,169.33,169.33,169.22,169.27,29700.0,135.4384,135.4384,135.3504,135.3904,29700.0
2014-07-29 14:55:00,169.27,169.34,169.25,169.26,19800.0,135.3904,135.4464,135.3744,135.3824,19800.0
2014-07-29 15:00:00,169.24,169.24,169.11,169.22,75200.0,135.3664,135.3664,135.2624,135.3504,75200.0
2014-07-29 15:05:00,169.23,169.29,169.19,169.26,28600.0,135.3584,135.4064,135.3264,135.3824,28600.0
2014-07-29 15:10:00,169.24,169.29,169.19,169.29,24100.0,135.3664,135.4064,135.3264,135.4064,24100.0
2014-07-29 15:15:00,169.3,169.3,169.19,169.23,24900.0,135.4144,135.4144,135.3264,135.3584,24900.0
2014-07-29 15:20:00,169.22,169.27,169.13,169.16,30100.0,135.3504,135.3904,135.2784,135.3024,30100.0
2014-07-29 15:25:00,169.15,169.2,169.08,169.15,97900.0,135.2944,135.3344,135.2384,135.2944,97900.0
2014-07-29 15:30:00,169.13,169.14,168.96,169.0,73900.0,135.2784,135.2864,135.1424,135.1744,73900.0
2014-07-29 15:35:00,169.0,169.11,168.98,169.09,98000.0,135.1744,135.2624,135.1584,135.2464,98000.0
2014-07-29 15:40:00,169.09,169.09,168.94,168.96,46700.0,135.2464,135.2464,135.1264,135.1424,46700.0
2014-07-29 15:45:00,168.94,169.1,168.83,169.08,141500.0,135.1264,135.2544,135.0384,135.2384,141500.0
2014-07-29 15:50:00,169.07,169.07,168.89,168.91,48900.0,135.2304,135.2304,135.0864,135.1024,48900.0
2014-07-29 15:55:00,168.91,168.93,168.78,168.8,219500.0,135.1024,135.1184,134.9984,135.0144,219500.0
2014-07-30 09:30:00,169.27,169.52,169.27,169.36,279900.0,135.3904,135.5903,135.3904,135.4623,279900.0
2014-07-30 09:35:00,169.37,169.44,169.25,169.27,82800.0,135.4703,135.5263,135.3744,135.3904,82800.0
2014-07-30 09:40:00,169.27,169.35,169.27,169.3,75500.0,135.3904,135.4544,135.3904,135.4144,75500.0
2014-07-30 09:45:00,169.31,169.34,169.17,169.19,55500.0,135.4224,135.4464,135.3104,135.3264,55500.0
2014-07-30 09:50:00,169.22,169.32,169.03,169.06,80500.0,135.3504,135.4304,135.1984,135.2224,80500.0
2014-07-30 09:55:00,169.06,169.08,168.72,168.75,91700.0,135.2224,135.2384,134.9504,134.9744,91700.0
2014-07-30 10:00:00,168.75,168.81,168.48,168.56,174500.0,134.9744,135.0224,134.7585,134.8225,174500.0
2014-07-30 10:05:00,168.56,168.59,168.39,168.57,132000.0,134.8225,134.8465,134.6865,134.8305,132000.0
2014-07-30 10:10:00,168.57,168.64,168.56,168.57,74800.0,134.8305,134.8865,134.8225,134.8305,74800.0
2014-07-30 10:15:00,168.57,168.63,168.49,168.57,29900.0,134.8305,134.8785,134.7665,134.8305,29900.0
2014-07-30 10:20:00,168.57,168.73,168.57,168.68,62000.0,134.8305,134.9584,134.8305,134.9185,62000.0
2014-07-30 10:25:00,168.69,168.69,168.6,168.61,75400.0,134.9265,134.9265,134.8545,134.8625,75400.0
2014-07-30 10:30:00,168.61,168.69,168.57,168.61,70500.0,134.8625,134.9265,134.8305,134.8625,70500.0
2014-07-30 10:35:00,168.61,168.69,168.43,168.45,51300.0,134.8625,134.9265,134.7185,134.7345,51300.0
2014-07-30 10:40:00,168.48,168.51,168.18,168.18,102700.0,134.7585,134.7825,134.5185,134.5185,102700.0
2014-07-30 10:45:00,168.17,168.24,168.05,168.2,79300.0,134.5105,134.5665,134.4145,134.5345,79300.0
2014-07-30 10:50:00,168.17,168.29,168.14,168.24,51500.0,134.5105,134.6065,134.4865,134.5665,51500.0
2014-07-30 10:55:00,168.25,168.27,168.1,168.18,31100.0,134.5745,134.5905,134.4545,134.5185,31100.0
2014-07-30 11:00:00,168.18,168.18,167.89,167.9,123600.0,134.5185,134.5185,134.2866,134.2946,123600.0
2014-07-30 11:05:00,167.94,168.09,167.82,168.06,91300.0,134.3266,134.4465,134.2306,134.4225,91300.0
2014-07-30 11:10:00,168.05,168.13,168.01,168.13,38200.0,134.4145,134.4785,134.3826,134.4785,38200.0
2014-07-30 11:15:00,168.14,168.23,168.1,168.16,50100.0,134.4865,134.5585,134.4545,134.5025,50100.0
2014-07-30 11:20:00,168.14,168.28,168.12,168.23,40200.0,134.4865,134.5985,134.4705,134.5585,40200.0
2014-07-30 11:25:00,168.24,168.24,168.16,168.19,29000.0,134.5665,134.5665,134.5025,134.5265,29000.0
2014-07-30 11:30:00,168.18,168.18,168.08,168.13,50000.0,134.5185,134.5185,134.4385,134.4785,50000.0
2014-07-30 11:35:00,168.12,168.14,168.02,168.03,32000.0,134.4705,134.4865,134.3906,134.3986,32000.0
2014-07-30 11:40:00,168.02,168.07,168.01,168.03,21000.0,134.3906,134.4305,134.3826,134.3986,21000.0
2014-07-30 11:45:00,168.02,168.02,167.91,167.93,54600.0,134.3906,134.3906,134.3026,134.3186,54600.0
2014-07-30 11:50:00,167.92,167.98,167.9,167.92,45700.0,134.3106,134.3586,134.2946,134.3106,45700.0
2014-07-30 11:55:00,167.9,167.94,167.78,167.86,36500.0,134.2946,134.3266,134.1986,134.2626,36500.0
2014-07-30 12:00:00,167.86,167.97,167.86,167.93,75900.0,134.2626,134.3506,134.2626,134.3186,75900.0
2014-07-30 12:05:00,167.93,167.93,167.78,167.88,43300.0,134.3186,134.3186,134.1986,134.2786,43300.0
2014-07-30 12:10:00,167.89,168.12,167.86,168.06,91300.0,134.2866,134.4705,134.2626,134.4225,91300.0
2014-07-30 12:15:00,168.05,168.09,168.02,168.06,30300.0,134.4145,134.4465,134.3906,134.4225,30300.0
2014-07-30 12:20:00,168.05,168.22,168.03,168.2,19000.0,134.4145,134.5505,134.3986,134.5345,19000.0
2014-07-30 12:25:00,168.19,168.19,168.11,168.14,8000.0,134.5265,134.5265,134.4625,134.4865,8000.0
2014-07-30 12:30:00,168.16,168.17,168.08,168.15,18500.0,134.5025,134.5105,134.4385,134.4945,18500.0
2014-07-30 12:35:00,168.16,168.29,168.16,168.24,44300.0,134.5025,134.6065,134.5025,134.5665,44300.0
2014-07-30 12:40:00,168.25,168.3,168.2,168.23,60400.0,134.5745,134.6145,134.5345,134.5585,60400.0
2014-07-30 12:45:00,168.21,168.3,168.21,168.27,23300.0,134.5425,134.6145,134.5425,134.5905,23300.0
2014-07-30 12:50:00,168.26,168.27,168.22,168.26,15200.0,134.5825,134.5905,134.5505,134.5825,15200.0
2014-07-30 12:55:00,168.26,168.29,168.26,168.27,12800.0,134.5825,134.6065,134.5825,134.5905,12800.0
2014-07-30 13:00:00,168.27,168.29,168.15,168.17,31000.0,134.5905,134.6065,134.4945,134.5105,31000.0
2014-07-30 13:05:00,168.18,168.2,168.11,168.16,9700.0,134.5185,134.5345,134.4625,134.5025,9700.0
2014-07-30 13:10:00,168.16,168.2,168.14,168.18,15900.0,134.5025,134.5345,134.4865,134.5185,15900.0
2014-07-30 13:15:00,168.17,168.17,168.05,168.05,5400.0,134.5105,134.5105,134.4145,134.4145,5400.0
2014-07-30 13:20:00,168.04,168.16,168.03,168.08,32100.0,134.4065,134.5025,134.3986,134.4385,32100.0
2014-07-30 13:25:00,168.09,168.09,167.98,168.03,29600.0,134.4465,134.4465,134.3586,134.3986,29600.0
2014-07-30 13:30:00,168.04,168.26,168.01,168.23,45100.0,134.4065,134.5825,134.3826,134.5585,45100.0
2014-07-30 13:35:00,168.23,168.25,168.17,168.17,11300.0,134.5585,134.5745,134.5105,134.5105,11300.0
2014-07-30 13:40:00,168.18,168.26,168.14,168.25,32200.0,134.5185,134.5825,134.4865,134.5745,32200.0
2014-07-30 13:45:00,168.24,168.24,168.16,168.16,26400.0,134.5665,134.5665,134.5025,134.5025,26400.0
2014-07-30 13:50:00,168.15,168.22,168.13,168.13,36300.0,134.4945,134.5505,134.4785,134.4785,36300.0
2014-07-30 13:55:00,168.12,168.21,168.11,168.16,31100.0,134.4705,134.5425,134.4625,134.5025,31100.0
2014-07-30 14:00:00,168.18,168.54,167.94,168.32,289000.0,134.5185,134.8065,134.3266,134.6305,289000.0
2014-07-30 14:05:00,168.33,168.55,168.29,168.49,136700.0,134.6385,134.8145,134.6065,134.7665,136700.0
2014-07-30 14:10:00,168.5,168.9,168.48,168.83,163100.0,134.7745,135.0944,134.7585,135.0384,163100.0
2014-07-30 14:15:00,168.83,168.95,168.74,168.81,157600.0,135.0384,135.1344,134.9664,135.0224,157600.0
2014-07-30 14:20:00,168.81,168.83,168.56,168.67,130700.0,135.0224,135.0384,134.8225,134.9105,130700.0
2014-07-30 14:25:00,168.68,168.77,168.62,168.75,65800.0,134.9185,134.9904,134.8705,134.9744,65800.0
2014-07-30 14:30:00,168.75,168.81,168.59,168.65,84600.0,134.9744,135.0224,134.8465,134.8945,84600.0
2014-07-30 14:35:00,168.66,168.68,168.52,168.63,63000.0,134.9025,134.9185,134.7905,134.8785,63000.0
2014-07-30 14:40:00,168.64,168.67,168.53,168.59,34400.0,134.8865,134.9105,134.7985,134.8465,34400.0
2014-07-30 14:45:00,168.63,168.63,168.24,168.33,278600.0,134.8785,134.8785,134.5665,134.6385,278600.0
2014-07-30 14:50:00,168.33,168.43,168.32,168.43,37900.0,134.6385,134.7185,134.6305,134.7185,37900.0
2014-07-30 14:55:00,168.41,168.43,168.31,168.39,56000.0,134.7025,134.7185,134.6225,134.6865,56000.0
2014-07-30 15:00:00,168.39,168.41,168.19,168.27,126200.0,134.6865,134.7025,134.5265,134.5905,126200.0
2014-07-30 15:05:00,168.26,168.36,168.2,168.35,51100.0,134.5825,134.6625,134.5345,134.6545,51100.0
2014-07-30 15:10:00,168.36,168.39,168.22,168.3,37500.0,134.6625,134.6865,134.5505,134.6145,37500.0
2014-07-30 15:15:00,168.28,168.5,168.27,168.48,26700.0,134.5985,134.7745,134.5905,134.7585,26700.0
2014-07-30 15:20:00,168.47,168.47,168.41,168.41,18400.0,134.7505,134.7505,134.7025,134.7025,18400.0
2014-07-30 15:25:00,168.4,168.48,168.38,168.44,17900.0,134.6945,134.7585,134.6785,134.7265,17900.0
2014-07-30 15:30:00,168.46,168.63,168.46,168.61,59200.0,134.7425,134.8785,134.7425,134.8625,59200.0
2014-07-30 15:35:00,168.61,168.62,168.53,168.54,13700.0,134.8625,134.8705,134.7985,134.8065,13700.0
2014-07-30 15:40:00,168.55,168.58,168.49,168.51,73200.0,134.8145,134.8385,134.7665,134.7825,73200.0
2014-07-30 15:45:00,168.51,168.51,168.42,168.44,58000.0,134.7825,134.7825,134.7105,134.7265,58000.0
2014-07-30 15:50:00,168.43,168.48,168.43,168.45,39600.0,134.7185,134.7585,134.7185,134.7345,39600.0
2014-07-30 15:55:00,168.45,168.49,168.43,168.46,143000.0,134.7345,134.7665,134.7185,134.7425,143000.0
2014-07-31 09:30:00,167.27,167.28,167.01,167.12,428400.0,133.7907,133.7987,133.5827,133.6707,428400.0
2014-07-31 09:35:00,167.09,167.25,167.06,167.2,166700.0,133.6467,133.7747,133.6227,133.7347,166700.0
2014-07-31 09:40:00,167.21,167.28,166.96,167.08,241900.0,133.7427,133.7987,133.5427,133.6387,241900.0
2014-07-31 09:45:00,167.06,167.43,166.99,167.4,137600.0,133.6227,133.9186,133.5667,133.8946,137600.0
2014-07-31 09:50:00,167.42,167.42,167.16,167.25,131800.0,133.9106,133.9106,133.7027,133.7747,131800.0
2014-07-31 09:55:00,167.24,167.29,167.06,167.06,71900.0,133.7667,133.8067,133.6227,133.6227,71900.0
2014-07-31 10:00:00,167.06,167.13,166.85,167.08,221800.0,133.6227,133.6787,133.4547,133.6387,221800.0
2014-07-31 10:05:00,167.07,167.12,166.88,166.95,59100.0,133.6307,133.6707,133.4787,133.5347,59100.0
2014-07-31 10:10:00,166.95,167.23,166.93,167.15,265900.0,133.5347,133.7587,133.5187,133.6947,265900.0
2014-07-31 10:15:00,167.15,167.23,167.03,167.2,146800.0,133.6947,133.7587,133.5987,133.7347,146800.0
2014-07-31 10:20:00,167.18,167.22,167.06,167.08,74900.0,133.7187,133.7507,133.6227,133.6387,74900.0
2014-07-31 10:25:00,167.06,167.11,166.85,166.98,126500.0,133.6227,133.6627,133.4547,133.5587,126500.0
2014-07-31 10:30:00,166.99,167.03,166.78,166.81,158300.0,133.5667,133.5987,133.3987,133.4227,158300.0
2014-07-31 10:35:00,166.8,166.99,166.76,166.98,136900.0,133.4147,133.5667,133.3827,133.5587,136900.0
2014-07-31 10:40:00,166.97,167.03,166.87,167.0,114300.0,133.5507,133.5987,133.4707,133.5747,114300.0
2014-07-31 10:45:00,167.0,167.0,166.87,166.9,70300.0,133.5747,133.5747,133.4707,133.4947,70300.0
2014-07-31 10:50:00,166.89,166.94,166.74,166.75,84300.0,133.4867,133.5267,133.3667,133.3747,84300.0
2014-07-31 10:55:00,166.74,166.75,166.53,166.56,135300.0,133.3667,133.3747,133.1988,133.2228,135300.0
2014-07-31 11:00:00,166.57,166.77,166.55,166.75,97300.0,133.2308,133.3907,133.2148,133.3747,97300.0
2014-07-31 11:05:00,166.73,166.76,166.62,166.7,55200.0,133.3587,133.3827,133.2708,133.3348,55200.0
2014-07-31 11:10:00,166.7,166.74,166.62,166.63,47100.0,133.3348,133.3667,133.2708,133.2788,47100.0
2014-07-31 11:15:00,166.63,166.67,166.53,166.61,72500.0,133.2788,133.3108,133.1988,133.2628,72500.0
2014-07-31 11:20:00,166.6,166.72,166.6,166.71,65500.0,133.2548,133.3507,133.2548,133.3428,65500.0
2014-07-31 11:25:00,166.71,166.72,166.56,166.6,110500.0,133.3428,133.3507,133.2228,133.2548,110500.0
2014-07-31 11:30:00,166.63,166.65,166.54,166.65,81600.0,133.2788,133.2948,133.2068,133.2948,81600.0
2014-07-31 11:35:00,166.66,166.72,166.52,166.71,56400.0,133.3028,133.3507,133.1908,133.3428,56400.0
2014-07-31 11:40:00,166.71,166.79,166.64,166.65,60300.0,133.3428,133.4067,133.2868,133.2948,60300.0
2014-07-31 11:45:00,166.61,166.67,166.44,166.54,90700.0,133.2628,133.3108,133.1268,133.2068,90700.0
2014-07-31 11:50:00,166.54,166.57,166.35,166.43,77900.0,133.2068,133.2308,133.0548,133.1188,77900.0
2014-07-31 11:55:00,166.44,166.45,166.32,166.38,38600.0,133.1268,133.1348,133.0308,133.0788,38600.0
2014-07-31 12:00:00,166.39,166.43,166.25,166.42,130600.0,133.0868,133.1188,132.9748,133.1108,130600.0
2014-07-31 12:05:00,166.42,166.45,166.35,166.39,93100.0,133.1108,133.1348,133.0548,133.0868,93100.0
2014-07-31 12:10:00,166.36,166.36,166.16,166.29,191300.0,133.0628,133.0628,132.9028,133.0068,191300.0
2014-07-31 12:15:00,166.25,166.27,166.12,166.19,85200.0,132.9748,132.9908,132.8708,132.9268,85200.0
2014-07-31 12:20:00,166.2,166.23,166.12,166.13,74700.0,132.9348,132.9588,132.8708,132.8788,74700.0
2014-07-31 12:25:00,166.13,166.2,166.06,166.15,102800.0,132.8788,132.9348,132.8228,132.8948,102800.0
2014-07-31 12:30:00,166.16,166.3,166.14,166.26,101000.0,132.9028,133.0148,132.8868,132.9828,101000.0
2014-07-31 12:35:00,166.24,166.26,166.21,166.25,23800.0,132.9668,132.9828,132.9428,132.9748,23800.0
2014-07-31 12:40:00,166.24,166.28,166.21,166.27,20200.0,132.9668,132.9988,132.9428,132.9908,20200.0
2014-07-31 12:45:00,166.26,166.37,166.25,166.37,29700.0,132.9828,133.0708,132.9748,133.0708,29700.0
2014-07-31 12:50:00,166.37,166.43,166.31,166.38,59100.0,133.0708,133.1188,133.0228,133.0788,59100.0
2014-07-31 12:55:00,166.38,166.41,166.33,166.36,31200.0,133.0788,133.1028,133.0388,133.0628,31200.0
2014-07-31 13:00:00,166.35,166.35,166.27,166.35,33000.0,133.0548,133.0548,132.9908,133.0548,33000.0
2014-07-31 13:05:00,166.35,166.41,166.34,166.41,19800.0,133.0548,133.1028,133.0468,133.1028,19800.0
2014-07-31 13:10:00,166.38,166.38,166.32,166.37,23700.0,133.0788,133.0788,133.0308,133.0708,23700.0
2014-07-31 13:15:00,166.37,166.37,166.19,166.27,53000.0,133.0708,133.0708,132.9268,132.9908,53000.0
2014-07-31 13:20:00,166.28,166.28,166.02,166.06,72600.0,132.9988,132.9988,132.7909,132.8228,72600.0
2014-07-31 13:25:00,166.05,166.19,166.03,166.19,46200.0,132.8149,132.9268,132.7989,132.9268,46200.0
2014-07-31 13:30:00,166.18,166.34,166.16,166.34,53500.0,132.9188,133.0468,132.9028,133.0468,53500.0
2014-07-31 13:35:00,166.34,166.49,166.34,166.44,164900.0,133.0468,133.1668,133.0468,133.1268,164900.0
2014-07-31 13:40:00,166.44,166.45,166.23,166.27,97500.0,133.1268,133.1348,132.9588,132.9908,97500.0
2014-07-31 13:45:00,166.28,166.28,166.09,166.22,113200.0,132.9988,132.9988,132.8468,132.9508,113200.0
2014-07-31 13:50:00,166.24,166.29,166.15,166.2,44500.0,132.9668,133.0068,132.8948,132.9348,44500.0
2014-07-31 13:55:00,166.19,166.28,166.14,166.26,82400.0,132.9268,132.9988,132.8868,132.9828,82400.0
2014-07-31 14:00:00,166.23,166.28,166.18,166.23,17800.0,132.9588,132.9988,132.9188,132.9588,17800.0
2014-07-31 14:05:00,166.24,166.37,166.23,166.26,82200.0,132.9668,133.0708,132.9588,132.9828,82200.0
2014-07-31 14:10:00,166.27,166.27,166.19,166.24,47100.0,132.9908,132.9908,132.9268,132.9668,47100.0
2014-07-31 14:15:00,166.26,166.3,166.14,166.22,54200.0,132.9828,133.0148,132.8868,132.9508,54200.0
2014-07-31 14:20:00,166.19,166.27,166.17,166.18,40200.0,132.9268,132.9908,132.9108,132.9188,40200.0
2014-07-31 14:25:00,166.22,166.34,166.22,166.34,24200.0,132.9508,133.0468,132.9508,133.0468,24200.0
2014-07-31 14:30:00,166.35,166.35,166.22,166.26,26100.0,133.0548,133.0548,132.9508,132.9828,26100.0
2014-07-31 14:35:00,166.28,166.28,166.16,166.2,31100.0,132.9988,132.9988,132.9028,132.9348,31100.0
2014-07-31 14:40:00,166.21,166.22,166.01,166.03,80700.0,132.9428,132.9508,132.7829,132.7989,80700.0
2014-07-31 14:45:00,166.01,166.04,165.78,165.88,168800.0,132.7829,132.8069,132.5989,132.6789,168800.0
2014-07-31 14:50:00,165.88,165.95,165.83,165.84,53100.0,132.6789,132.7349,132.6389,132.6469,53100.0
2014-07-31 14:55:00,165.83,165.92,165.69,165.69,92100.0,132.6389,132.7109,132.5269,132.5269,92100.0
2014-07-31 15:00:00,165.69,165.87,165.64,165.83,110100.0,132.5269,132.6709,132.4869,132.6389,110100.0
2014-07-31 15:05:00,165.84,165.94,165.74,165.78,66200.0,132.6469,132.7269,132.5669,132.5989,66200.0
2014-07-31 15:10:00,165.76,165.76,165.46,165.47,168200.0,132.5829,132.5829,132.3429,132.3509,168200.0
2014-07-31 15:15:00,165.49,165.59,165.44,165.55,158500.0,132.3669,132.4469,132.3269,132.4149,158500.0
2014-07-31 15:20:00,165.54,165.58,165.4,165.52,157500.0,132.4069,132.4389,132.2949,132.3909,157500.0
2014-07-31 15:25:00,165.52,165.56,165.37,165.44,162900.0,132.3909,132.4229,132.271,132.3269,162900.0
2014-07-31 15:30:00,165.43,165.58,165.41,165.53,184400.0,132.3189,132.4389,132.3029,132.3989,184400.0
2014-07-31 15:35:00,165.53,165.77,165.49,165.7,191500.0,132.3989,132.5909,132.3669,132.5349,191500.0
2014-07-31 15:40:00,165.7,165.79,165.5,165.5,215500.0,132.5349,132.6069,132.3749,132.3749,215500.0
2014-07-31 15:45:00,165.48,165.55,165.39,165.5,187300.0,132.3589,132.4149,132.287,132.3749,187300.0
2014-07-31 15:50:00,165.5,165.5,165.33,165.44,214000.0,132.3749,132.3749,132.239,132.3269,214000.0
2014-07-31 15:55:00,165.45,165.52,165.31,165.31,565700.0,132.3349,132.3909,132.223,132.223,565700.0
2014-08-01 09:30:00,164.8,165.02,164.7,165.02,427700.0,131.815,131.991,131.7351,131.991,427700.0
2014-08-01 09:35:00,165.01,165.3,165.0,165.26,220500.0,131.983,132.215,131.975,132.183,220500.0
2014-08-01 09:40:00,165.29,165.29,164.95,164.96,152800.0,132.207,132.207,131.935,131.943,152800.0
2014-08-01 09:45:00,164.96,165.12,164.85,165.1,137600.0,131.943,132.071,131.855,132.055,137600.0
2014-08-01 09:50:00,165.1,165.23,165.04,165.21,105600.0,132.055,132.159,132.007,132.143,105600.0
2014-08-01 09:55:00,165.21,165.31,165.07,165.2,233100.0,132.143,132.223,132.031,132.135,233100.0
2014-08-01 10:00:00,165.24,165.51,165.04,165.37,327100.0,132.167,132.3829,132.007,132.271,327100.0
2014-08-01 10:05:00,165.37,165.38,165.12,165.23,104300.0,132.271,132.279,132.071,132.159,104300.0
2014-08-01 10:10:00,165.25,165.27,164.94,164.96,95600.0,132.175,132.191,131.927,131.943,95600.0
2014-08-01 10:15:00,164.96,165.06,164.81,164.84,55600.0,131.943,132.023,131.823,131.847,55600.0
2014-08-01 10:20:00,164.83,165.07,164.81,165.07,64000.0,131.839,132.031,131.823,132.031,64000.0
2014-08-01 10:25:00,165.1,165.2,165.02,165.18,61800.0,132.055,132.135,131.991,132.119,61800.0
2014-08-01 10:30:00,165.16,165.19,165.01,165.07,42900.0,132.103,132.127,131.983,132.031,42900.0
2014-08-01 10:35:00,165.06,165.25,165.01,165.22,61000.0,132.023,132.175,131.983,132.151,61000.0
2014-08-01 10:40:00,165.2,165.29,165.12,165.12,50700.0,132.135,132.207,132.071,132.071,50700.0
2014-08-01 10:45:00,165.13,165.18,164.95,164.97,94500.0,132.079,132.119,131.935,131.951,94500.0
2014-08-01 10:50:00,164.96,165.06,164.9,164.99,70400.0,131.943,132.023,131.895,131.967,70400.0
2014-08-01 10:55:00,164.99,165.01,164.81,164.92,95600.0,131.967,131.983,131.823,131.911,95600.0
2014-08-01 11:00:00,164.92,164.94,164.7,164.7,60900.0,131.911,131.927,131.7351,131.7351,60900.0
2014-08-01 11:05:00,164.71,164.75,164.57,164.64,148000.0,131.7431,131.775,131.6311,131.6871,148000.0
2014-08-01 11:10:00,164.63,164.68,164.51,164.62,103800.0,131.6791,131.7191,131.5831,131.6711,103800.0
2014-08-01 11:15:00,164.63,164.64,164.48,164.55,85600.0,131.6791,131.6871,131.5591,131.6151,85600.0
2014-08-01 11:20:00,164.55,164.76,164.54,164.76,51500.0,131.6151,131.783,131.6071,131.783,51500.0
2014-08-01 11:25:00,164.75,164.81,164.69,164.71,56400.0,131.775,131.823,131.7271,131.7431,56400.0
2014-08-01 11:30:00,164.72,164.86,164.67,164.71,78900.0,131.7511,131.863,131.7111,131.7431,78900.0
2014-08-01 11:35:00,164.71,164.75,164.47,164.53,133300.0,131.7431,131.775,131.5511,131.5991,133300.0
2014-08-01 11:40:00,164.51,164.6,164.39,164.4,59200.0,131.5831,131.6551,131.4871,131.4951,59200.0
2014-08-01 11:45:00,164.4,164.54,164.37,164.38,73200.0,131.4951,131.6071,131.4711,131.4791,73200.0
2014-08-01 11:50:00,164.38,164.4,164.15,164.15,185900.0,131.4791,131.4951,131.2951,131.2951,185900.0
2014-08-01 11:55:00,164.15,164.21,164.01,164.15,117700.0,131.2951,131.3431,131.1832,131.2951,117700.0
2014-08-01 12:00:00,164.16,164.34,164.14,164.31,125800.0,131.3031,131.4471,131.2871,131.4231,125800.0
2014-08-01 12:05:00,164.31,164.31,164.12,164.17,41000.0,131.4231,131.4231,131.2711,131.3111,41000.0
2014-08-01 12:10:00,164.16,164.22,164.1,164.21,137900.0,131.3031,131.3511,131.2551,131.3431,137900.0
2014-08-01 12:15:00,164.21,164.47,164.16,164.39,170000.0,131.3431,131.5511,131.3031,131.4871,170000.0
2014-08-01 12:20:00,164.4,164.49,164.37,164.43,35200.0,131.4951,131.5671,131.4711,131.5191,35200.0
2014-08-01 12:25:00,164.45,164.45,164.19,164.25,76800.0,131.5351,131.5351,131.3271,131.3751,76800.0
2014-08-01 12:30:00,164.25,164.36,164.25,164.3,23000.0,131.3751,131.4631,131.3751,131.4151,23000.0
2014-08-01 12:35:00,164.28,164.3,164.16,164.18,22600.0,131.3991,131.4151,131.3031,131.3191,22600.0
2014-08-01 12:40:00,164.2,164.31,164.2,164.25,24800.0,131.3351,131.4231,131.3351,131.3751,24800.0
2014-08-01 12:45:00,164.22,164.25,164.08,164.09,36800.0,131.3511,131.3751,131.2391,131.2471,36800.0
2014-08-01 12:50:00,164.07,164.33,164.06,164.32,56200.0,131.2312,131.4391,131.2232,131.4311,56200.0
2014-08-01 12:55:00,164.31,164.47,164.31,164.35,52000.0,131.4231,131.5511,131.4231,131.4551,52000.0
2014-08-01 13:00:00,164.35,164.42,164.17,164.22,64300.0,131.4551,131.5111,131.3111,131.3511,64300.0
2014-08-01 13:05:00,164.22,164.29,164.17,164.27,35000.0,131.3511,131.4071,131.3111,131.3911,35000.0
2014-08-01 13:10:00,164.29,164.34,164.22,164.33,25800.0,131.4071,131.4471,131.3511,131.4391,25800.0
2014-08-01 13:15:00,164.33,164.43,164.18,164.39,72300.0,131.4391,131.5191,131.3191,131.4871,72300.0
2014-08-01 13:20:00,164.39,164.47,164.29,164.4,74900.0,131.4871,131.5511,131.4071,131.4951,74900.0
2014-08-01 13:25:00,164.38,164.81,164.35,164.81,75900.0,131.4791,131.823,131.4551,131.823,75900.0
2014-08-01 13:30:00,164.81,164.83,164.61,164.67,109600.0,131.823,131.839,131.6631,131.7111,109600.0
2014-08-01 13:35:00,164.68,164.84,164.66,164.81,77700.0,131.7191,131.847,131.7031,131.823,77700.0
2014-08-01 13:40:00,164.8,164.85,164.65,164.84,95800.0,131.815,131.855,131.6951,131.847,95800.0
2014-08-01 13:45:00,164.83,164.95,164.74,164.93,55200.0,131.839,131.935,131.767,131.919,55200.0
2014-08-01 13:50:00,164.92,164.94,164.75,164.87,58200.0,131.911,131.927,131.775,131.871,58200.0
2014-08-01 13:55:00,164.86,165.03,164.81,164.97,60800.0,131.863,131.999,131.823,131.951,60800.0
2014-08-01 14:00:00,164.97,165.05,164.86,164.87,89200.0,131.951,132.015,131.863,131.871,89200.0
2014-08-01 14:05:00,164.88,165.07,164.82,165.05,66200.0,131.879,132.031,131.831,132.015,66200.0
2014-08-01 14:10:00,165.04,165.13,165.0,165.05,44500.0,132.007,132.079,131.975,132.015,44500.0
2014-08-01 14:15:00,165.05,165.19,165.02,165.16,37800.0,132.015,132.127,131.991,132.103,37800.0
2014-08-01 14:20:00,165.16,165.19,165.04,165.07,59000.0,132.103,132.127,132.007,132.031,59000.0
2014-08-01 14:25:00,165.06,165.06,164.96,164.99,41300.0,132.023,132.023,131.943,131.967,41300.0
2014-08-01 14:30:00,164.98,165.07,164.98,165.03,34900.0,131.959,132.031,131.959,131.999,34900.0
2014-08-01 14:35:00,165.01,165.11,164.97,165.11,24800.0,131.983,132.063,131.951,132.063,24800.0
2014-08-01 14:40:00,165.11,165.12,165.04,165.09,39400.0,132.063,132.071,132.007,132.047,39400.0
2014-08-01 14:45:00,165.08,165.08,164.87,164.88,112000.0,132.039,132.039,131.871,131.879,112000.0
2014-08-01 14:50:00,164.88,164.94,164.77,164.77,61500.0,131.879,131.927,131.791,131.791,61500.0
2014-08-01 14:55:00,164.76,164.91,164.76,164.9,44800.0,131.783,131.903,131.783,131.895,44800.0
2014-08-01 15:00:00,164.87,164.93,164.77,164.89,38200.0,131.871,131.919,131.791,131.887,38200.0
2014-08-01 15:05:00,164.9,165.01,164.87,164.9,102400.0,131.895,131.983,131.871,131.895,102400.0
2014-08-01 15:10:00,164.93,164.95,164.81,164.87,59700.0,131.919,131.935,131.823,131.871,59700.0
2014-08-01 15:15:00,164.87,164.99,164.85,164.94,81300.0,131.871,131.967,131.855,131.927,81300.0
2014-08-01 15:20:00,164.96,165.05,164.95,165.0,42300.0,131.943,132.015,131.935,131.975,42300.0
2014-08-01 15:25:00,164.99,165.0,164.88,164.9,34000.0,131.967,131.975,131.879,131.895,34000.0
2014-08-01 15:30:00,164.91,164.93,164.81,164.88,34800.0,131.903,131.919,131.823,131.879,34800.0
2014-08-01 15:35:00,164.88,164.95,164.86,164.92,64900.0,131.879,131.935,131.863,131.911,64900.0
2014-08-01 15:40:00,164.93,164.95,164.83,164.83,42900.0,131.919,131.935,131.839,131.839,42900.0
2014-08-01 15:45:00,164.83,164.84,164.68,164.73,240800.0,131.839,131.847,131.7191,131.7591,240800.0
2014-08-01 15:50:00,164.73,164.74,164.46,164.65,186400.0,131.7591,131.767,131.5431,131.6951,186400.0
2014-08-01 15:55:00,164.64,164.73,164.53,164.6,244500.0,131.6871,131.7591,131.5991,131.6551,244500.0
2014-08-04 09:30:00,164.81,164.84,164.58,164.67,202100.0,131.823,131.847,131.6391,131.7111,202100.0
2014-08-04 09:35:00,164.67,164.82,164.65,164.69,119400.0,131.7111,131.831,131.6951,131.7271,119400.0
2014-08-04 09:40:00,164.71,164.79,164.56,164.58,124000.0,131.7431,131.807,131.6231,131.6391,124000.0
2014-08-04 09:45:00,164.58,164.75,164.53,164.7,110200.0,131.6391,131.775,131.5991,131.7351,110200.0
2014-08-04 09:50:00,164.71,164.85,164.68,164.8,60500.0,131.7431,131.855,131.7191,131.815,60500.0
2014-08-04 09:55:00,164.82,164.82,164.71,164.77,51200.0,131.831,131.831,131.7431,131.791,51200.0
2014-08-04 10:00:00,164.76,164.84,164.67,164.78,45000.0,131.783,131.847,131.7111,131.799,45000.0
2014-08-04 10:05:00,164.8,164.85,164.74,164.77,60800.0,131.815,131.855,131.767,131.791,60800.0
2014-08-04 10:10:00,164.78,164.8,164.58,164.64,37800.0,131.799,131.815,131.6391,131.6871,37800.0
2014-08-04 10:15:00,164.64,164.71,164.48,164.59,74500.0,131.6871,131.7431,131.5591,131.6471,74500.0
2014-08-04 10:20:00,164.59,164.73,164.57,164.67,85500.0,131.6471,131.7591,131.6311,131.7111,85500.0
2014-08-04 10:25:00,164.67,164.77,164.63,164.66,101600.0,131.7111,131.791,131.6791,131.7031,101600.0
2014-08-04 10:30:00,164.69,164.76,164.55,164.55,53700.0,131.7271,131.783,131.6151,131.6151,53700.0
2014-08-04 10:35:00,164.56,164.58,164.45,164.51,66900.0,131.6231,131.6391,131.5351,131.5831,66900.0
2014-08-04 10:40:00,164.51,164.54,164.42,164.46,27400.0,131.5831,131.6071,131.5111,131.5431,27400.0
2014-08-04 10:45:00,164.45,164.5,164.33,164.44,99500.0,131.5351,131.5751,131.4391,131.5271,99500.0
2014-08-04 10:50:00,164.44,164.5,164.36,164.45,45400.0,131.5271,131.5751,131.4631,131.5351,45400.0
2014-08-04 10:55:00,164.43,164.43,164.11,164.18,100800.0,131.5191,131.5191,131.2631,131.3191,100800.0
2014-08-04 11:00:00,164.17,164.24,164.13,164.16,61500.0,131.3111,131.3671,131.2791,131.3031,61500.0
2014-08-04 11:05:00,164.17,164.4,164.17,164.4,120400.0,131.3111,131.4951,131.3111,131.4951,120400.0
2014-08-04 11:10:00,164.39,164.51,164.34,164.47,60400.0,131.4871,131.5831,131.4471,131.5511,60400.0
2014-08-04 11:15:00,164.47,164.53,164.41,164.44,34200.0,131.5511,131.5991,131.5031,131.5271,34200.0
2014-08-04 11:20:00,164.43,164.51,164.38,164.46,24900.0,131.5191,131.5831,131.4791,131.5431,24900.0
2014-08-04 11:25:00,164.46,164.54,164.43,164.52,30700.0,131.5431,131.6071,131.5191,131.5911,30700.0
2014-08-04 11:30:00,164.52,164.61,164.42,164.59,50500.0,131.5911,131.6631,131.5111,131.6471,50500.0
2014-08-04 11:35:00,164.59,164.62,164.49,164.57,25300.0,131.6471,131.6711,131.5671,131.6311,25300.0
2014-08-04 11:40:00,164.6,164.61,164.4,164.4,24100.0,131.6551,131.6631,131.4951,131.4951,24100.0
2014-08-04 11:45:00,164.38,164.55,164.35,164.51,37500.0,131.4791,131.6151,131.4551,131.5831,37500.0
2014-08-04 11:50:00,164.51,164.51,164.42,164.48,22000.0,131.5831,131.5831,131.5111,131.5591,22000.0
2014-08-04 11:55:00,164.48,164.52,164.45,164.46,33700.0,131.5591,131.5911,131.5351,131.5431,33700.0
2014-08-04 12:00:00,164.48,164.52,164.4,164.44,183900.0,131.5591,131.5911,131.4951,131.5271,183900.0
2014-08-04 12:05:00,164.41,164.46,164.38,164.42,11500.0,131.5031,131.5431,131.4791,131.5111,11500.0
2014-08-04 12:10:00,164.43,164.5,164.43,164.48,11600.0,131.5191,131.5751,131.5191,131.5591,11600.0
2014-08-04 12:15:00,164.46,164.53,164.4,164.53,7700.0,131.5431,131.5991,131.4951,131.5991,7700.0
2014-08-04 12:20:00,164.49,164.73,164.49,164.73,44700.0,131.5671,131.7591,131.5671,131.7591,44700.0
2014-08-04 12:25:00,164.72,164.74,164.68,164.7,25600.0,131.7511,131.767,131.7191,131.7351,25600.0
2014-08-04 12:30:00,164.69,164.75,164.67,164.7,17100.0,131.7271,131.775,131.7111,131.7351,17100.0
2014-08-04 12:35:00,164.72,164.72,164.61,164.65,28900.0,131.7511,131.7511,131.6631,131.6951,28900.0
2014-08-04 12:40:00,164.64,164.7,164.64,164.67,8900.0,131.6871,131.7351,131.6871,131.7111,8900.0
2014-08-04 12:45:00,164.68,164.68,164.61,164.62,14900.0,131.7191,131.7191,131.6631,131.6711,14900.0
2014-08-04 12:50:00,164.63,164.72,164.63,164.72,11700.0,131.6791,131.7511,131.6791,131.7511,11700.0
2014-08-04 12:55:00,164.72,164.74,164.67,164.69,5600.0,131.7511,131.767,131.7111,131.7271,5600.0
2014-08-04 13:00:00,164.68,164.74,164.68,164.73,91000.0,131.7191,131.767,131.7191,131.7591,91000.0
2014-08-04 13:05:00,164.72,164.75,164.71,164.74,43600.0,131.7511,131.775,131.7431,131.767,43600.0
2014-08-04 13:10:00,164.74,164.74,164.57,164.58,41800.0,131.767,131.767,131.6311,131.6391,41800.0
2014-08-04 13:15:00,164.57,164.62,164.56,164.6,26600.0,131.6311,131.6711,131.6231,131.6551,26600.0
2014-08-04 13:20:00,164.59,164.69,164.59,164.68,37200.0,131.6471,131.7271,131.6471,131.7191,37200.0
2014-08-04 13:25:00,164.67,164.75,164.66,164.68,49000.0,131.7111,131.775,131.7031,131.7191,49000.0
2014-08-04 13:30:00,164.68,164.82,164.68,164.75,36700.0,131.7191,131.831,131.7191,131.775,36700.0
2014-08-04 13:35:00,164.75,164.85,164.74,164.81,18500.0,131.775,131.855,131.767,131.823,18500.0
2014-08-04 13:40:00,164.81,164.88,164.8,164.88,70500.0,131.823,131.879,131.815,131.879,70500.0
2014-08-04 13:45:00,164.87,164.98,164.82,164.91,24800.0,131.871,131.959,131.831,131.903,24800.0
2014-08-04 13:50:00,164.9,164.95,164.86,164.86,11700.0,131.895,131.935,131.863,131.863,11700.0
2014-08-04 13:55:00,164.87,164.89,164.82,164.86,35200.0,131.871,131.887,131.831,131.863,35200.0
2014-08-04 14:00:00,164.86,164.92,164.86,164.91,21100.0,131.863,131.911,131.863,131.903,21100.0
2014-08-04 14:05:00,164.93,164.93,164.84,164.85,23200.0,131.919,131.919,131.847,131.855,23200.0
2014-08-04 14:10:00,164.85,164.92,164.83,164.88,13700.0,131.855,131.911,131.839,131.879,13700.0
2014-08-04 14:15:00,164.87,164.92,164.87,164.88,19000.0,131.871,131.911,131.871,131.879,19000.0
2014-08-04 14:20:00,164.89,164.92,164.85,164.88,46500.0,131.887,131.911,131.855,131.879,46500.0
2014-08-04 14:25:00,164.87,164.9,164.86,164.87,5700.0,131.871,131.895,131.863,131.871,5700.0
2014-08-04 14:30:00,164.88,164.95,164.87,164.93,24500.0,131.879,131.935,131.871,131.919,24500.0
2014-08-04 14:35:00,164.94,165.08,164.93,165.08,48600.0,131.927,132.039,131.919,132.039,48600.0
2014-08-04 14:40:00,165.1,165.14,165.07,165.1,19700.0,132.055,132.087,132.031,132.055,19700.0
2014-08-04 14:45:00,165.11,165.27,165.11,165.26,46800.0,132.063,132.191,132.063,132.183,46800.0
2014-08-04 14:50:00,165.28,165.35,165.24,165.27,62800.0,132.199,132.255,132.167,132.191,62800.0
2014-08-04 14:55:00,165.27,165.3,165.25,165.27,31600.0,132.191,132.215,132.175,132.191,31600.0
2014-08-04 15:00:00,165.27,165.29,165.25,165.28,22000.0,132.191,132.207,132.175,132.199,22000.0
2014-08-04 15:05:00,165.27,165.29,165.23,165.27,16900.0,132.191,132.207,132.159,132.191,16900.0
2014-08-04 15:10:00,165.28,165.35,165.27,165.33,24400.0,132.199,132.255,132.191,132.239,24400.0
2014-08-04 15:15:00,165.35,165.46,165.35,165.45,98200.0,132.255,132.3429,132.255,132.3349,98200.0
2014-08-04 15:20:00,165.45,165.49,165.35,165.36,81500.0,132.3349,132.3669,132.255,132.263,81500.0
2014-08-04 15:25:00,165.36,165.44,165.34,165.4,40400.0,132.263,132.3269,132.247,132.2949,40400.0
2014-08-04 15:30:00,165.41,165.47,165.41,165.43,43200.0,132.3029,132.3509,132.3029,132.3189,43200.0
2014-08-04 15:35:00,165.45,165.55,165.45,165.52,92200.0,132.3349,132.4149,132.3349,132.3909,92200.0
2014-08-04 15:40:00,165.52,165.61,165.52,165.53,149100.0,132.3909,132.4629,132.3909,132.3989,149100.0
2014-08-04 15:45:00,165.53,165.53,165.44,165.47,113100.0,132.3989,132.3989,132.3269,132.3509,113100.0
2014-08-04 15:50:00,165.48,165.52,165.47,165.49,105800.0,132.3589,132.3909,132.3509,132.3669,105800.0
2014-08-04 15:55:00,165.48,165.48,165.33,165.33,201600.0,132.3589,132.3589,132.239,132.239,201600.0
2014-08-05 09:30:00,164.8,164.93,164.6,164.71,233300.0,131.815,131.919,131.6551,131.7431,233300.0
2014-08-05 09:35:00,164.73,165.0,164.68,164.94,163800.0,131.7591,131.975,131.7191,131.927,163800.0
2014-08-05 09:40:00,164.95,165.01,164.86,164.89,145800.0,131.935,131.983,131.863,131.887,145800.0
2014-08-05 09:45:00,164.9,164.93,164.64,164.66,167200.0,131.895,131.919,131.6871,131.7031,167200.0
2014-08-05 09:50:00,164.68,164.68,164.43,164.51,159500.0,131.7191,131.7191,131.5191,131.5831,159500.0
2014-08-05 09:55:00,164.48,164.68,164.42,164.66,153000.0,131.5591,131.7191,131.5111,131.7031,153000.0
2014-08-05 10:00:00,164.67,164.82,164.4,164.47,200300.0,131.7111,131.831,131.4951,131.5511,200300.0
2014-08-05 10:05:00,164.5,164.75,164.44,164.71,75500.0,131.5751,131.775,131.5271,131.7431,75500.0
2014-08-05 10:10:00,164.69,164.85,164.69,164.7,76700.0,131.7271,131.855,131.7271,131.7351,76700.0
2014-08-05 10:15:00,164.67,164.86,164.6,164.74,91800.0,131.7111,131.863,131.6551,131.767,91800.0
2014-08-05 10:20:00,164.73,164.95,164.73,164.94,73100.0,131.7591,131.935,131.7591,131.927,73100.0
2014-08-05 10:25:00,164.94,164.96,164.83,164.96,48800.0,131.927,131.943,131.839,131.943,48800.0
2014-08-05 10:30:00,164.94,165.14,164.86,165.07,121600.0,131.927,132.087,131.863,132.031,121600.0
2014-08-05 10:35:00,165.07,165.1,164.94,165.01,61100.0,132.031,132.055,131.927,131.983,61100.0
2014-08-05 10:40:00,164.99,165.06,164.87,164.88,39000.0,131.967,132.023,131.871,131.879,39000.0
2014-08-05 10:45:00,164.89,165.01,164.89,165.01,31900.0,131.887,131.983,131.887,131.983,31900.0
2014-08-05 10:50:00,165.0,165.03,164.84,164.88,36200.0,131.975,131.999,131.847,131.879,36200.0
2014-08-05 10:55:00,164.88,164.9,164.67,164.73,100800.0,131.879,131.895,131.7111,131.7591,100800.0
2014-08-05 11:00:00,164.74,164.74,164.56,164.61,89100.0,131.767,131.767,131.6231,131.6631,89100.0
2014-08-05 11:05:00,164.6,164.73,164.56,164.59,96600.0,131.6551,131.7591,131.6231,131.6471,96600.0
2014-08-05 11:10:00,164.61,164.87,164.56,164.85,110800.0,131.6631,131.871,131.6231,131.855,110800.0
2014-08-05 11:15:00,164.85,164.96,164.85,164.93,34900.0,131.855,131.943,131.855,131.919,34900.0
2014-08-05 11:20:00,164.92,165.03,164.89,164.91,54000.0,131.911,131.999,131.887,131.903,54000.0
2014-08-05 11:25:00,164.91,164.92,164.79,164.83,28600.0,131.903,131.911,131.807,131.839,28600.0
2014-08-05 11:30:00,164.84,164.92,164.82,164.83,38000.0,131.847,131.911,131.831,131.839,38000.0
2014-08-05 11:35:00,164.81,164.85,164.75,164.78,62300.0,131.823,131.855,131.775,131.799,62300.0
2014-08-05 11:40:00,164.75,164.85,164.71,164.81,52900.0,131.775,131.855,131.7431,131.823,52900.0
2014-08-05 11:45:00,164.79,164.81,164.63,164.65,49900.0,131.807,131.823,131.6791,131.6951,49900.0
2014-08-05 11:50:00,164.67,164.75,164.67,164.71,15800.0,131.7111,131.775,131.7111,131.7431,15800.0
2014-08-05 11:55:00,164.71,164.74,164.57,164.64,31100.0,131.7431,131.767,131.6311,131.6871,31100.0
2014-08-05 12:00:00,164.64,164.75,164.63,164.64,25700.0,131.6871,131.775,131.6791,131.6871,25700.0
2014-08-05 12:05:00,164.61,164.67,164.52,164.64,34000.0,131.6631,131.7111,131.5911,131.6871,34000.0
2014-08-05 12:10:00,164.63,164.67,164.61,164.67,15600.0,131.6791,131.7111,131.6631,131.7111,15600.0
2014-08-05 12:15:00,164.66,164.71,164.58,164.71,18600.0,131.7031,131.7431,131.6391,131.7431,18600.0
2014-08-05 12:20:00,164.7,164.71,164.41,164.41,38200.0,131.7351,131.7431,131.5031,131.5031,38200.0
2014-08-05 12:25:00,164.41,164.55,164.41,164.55,37700.0,131.5031,131.6151,131.5031,131.6151,37700.0
2014-08-05 12:30:00,164.53,164.59,164.5,164.59,24200.0,131.5991,131.6471,131.5751,131.6471,24200.0
2014-08-05 12:35:00,164.6,164.6,164.36,164.45,40300.0,131.6551,131.6551,131.4631,131.5351,40300.0
2014-08-05 12:40:00,164.45,164.52,164.39,164.48,23800.0,131.5351,131.5911,131.4871,131.5591,23800.0
2014-08-05 12:45:00,164.46,164.56,164.45,164.48,18000.0,131.5431,131.6231,131.5351,131.5591,18000.0
2014-08-05 12:50:00,164.51,164.56,164.47,164.56,63300.0,131.5831,131.6231,131.5511,131.6231,63300.0
2014-08-05 12:55:00,164.56,164.59,164.51,164.59,31400.0,131.6231,131.6471,131.5831,131.6471,31400.0
2014-08-05 13:00:00,164.59,164.61,164.48,164.49,25300.0,131.6471,131.6631,131.5591,131.5671,25300.0
2014-08-05 13:05:00,164.5,164.59,164.48,164.53,14400.0,131.5751,131.6471,131.5591,131.5991,14400.0
2014-08-05 13:10:00,164.54,164.57,164.49,164.56,19000.0,131.6071,131.6311,131.5671,131.6231,19000.0
2014-08-05 13:15:00,164.57,164.69,164.52,164.65,32300.0,131.6311,131.7271,131.5911,131.6951,32300.0
2014-08-05 13:20:00,164.69,164.7,164.63,164.65,25600.0,131.7271,131.7351,131.6791,131.6951,25600.0
2014-08-05 13:25:00,164.65,164.76,164.65,164.72,38400.0,131.6951,131.783,131.6951,131.7511,38400.0
2014-08-05 13:30:00,164.74,164.75,164.59,164.62,50400.0,131.767,131.775,131.6471,131.6711,50400.0
2014-08-05 13:35:00,164.61,164.66,163.97,163.97,200600.0,131.6631,131.7031,131.1512,131.1512,200600.0
2014-08-05 13:40:00,163.97,164.13,163.59,163.72,338600.0,131.1512,131.2791,130.8472,130.9512,338600.0
2014-08-05 13:45:00,163.72,164.0,163.67,163.88,211300.0,130.9512,131.1752,130.9112,131.0792,211300.0
2014-08-05 13:50:00,163.87,163.95,163.7,163.93,114800.0,131.0712,131.1352,130.9352,131.1192,114800.0
2014-08-05 13:55:00,163.94,164.03,163.75,163.75,123300.0,131.1272,131.1992,130.9752,130.9752,123300.0
2014-08-05 14:00:00,163.75,163.83,163.65,163.73,114600.0,130.9752,131.0392,130.8952,130.9592,114600.0
2014-08-05 14:05:00,163.72,163.72,163.34,163.39,185600.0,130.9512,130.9512,130.6473,130.6873,185600.0
2014-08-05 14:10:00,163.41,163.64,163.41,163.64,162400.0,130.7033,130.8872,130.7033,130.8872,162400.0
2014-08-05 14:15:00,163.63,163.65,163.45,163.55,81900.0,130.8792,130.8952,130.7352,130.8152,81900.0
2014-08-05 14:20:00,163.55,163.72,163.55,163.59,101600.0,130.8152,130.9512,130.8152,130.8472,101600.0
2014-08-05 14:25:00,163.62,163.79,163.57,163.76,88100.0,130.8712,131.0072,130.8312,130.9832,88100.0
2014-08-05 14:30:00,163.77,163.99,163.77,163.87,216900.0,130.9912,131.1672,130.9912,131.0712,216900.0
2014-08-05 14:35:00,163.88,163.96,163.82,163.84,74000.0,131.0792,131.1432,131.0312,131.0472,74000.0
2014-08-05 14:40:00,163.81,163.88,163.75,163.81,69000.0,131.0232,131.0792,130.9752,131.0232,69000.0
2014-08-05 14:45:00,163.81,163.95,163.8,163.84,63000.0,131.0232,131.1352,131.0152,131.0472,63000.0
2014-08-05 14:50:00,163.86,163.86,163.73,163.81,84300.0,131.0632,131.0632,130.9592,131.0232,84300.0
2014-08-05 14:55:00,163.81,163.92,163.76,163.76,37800.0,131.0232,131.1112,130.9832,130.9832,37800.0
2014-08-05 15:00:00,163.73,163.77,163.67,163.67,131700.0,130.9592,130.9912,130.9112,130.9112,131700.0
2014-08-05 15:05:00,163.66,163.75,163.53,163.56,128200.0,130.9032,130.9752,130.7992,130.8232,128200.0
2014-08-05 15:10:00,163.57,163.68,163.5,163.63,76700.0,130.8312,130.9192,130.7752,130.8792,76700.0
2014-08-05 15:15:00,163.64,163.8,163.59,163.78,83700.0,130.8872,131.0152,130.8472,130.9992,83700.0
2014-08-05 15:20:00,163.77,163.91,163.75,163.88,77900.0,130.9912,131.1032,130.9752,131.0792,77900.0
2014-08-05 15:25:00,163.87,163.89,163.71,163.73,66600.0,131.0712,131.0872,130.9432,130.9592,66600.0
2014-08-05 15:30:00,163.75,164.05,163.75,164.0,91700.0,130.9752,131.2152,130.9752,131.1752,91700.0
2014-08-05 15:35:00,164.02,164.24,164.02,164.04,150100.0,131.1912,131.3671,131.1912,131.2072,150100.0
2014-08-05 15:40:00,164.04,164.13,163.99,164.08,175900.0,131.2072,131.2791,131.1672,131.2391,175900.0
2014-08-05 15:45:00,164.08,164.16,163.99,164.04,189000.0,131.2391,131.3031,131.1672,131.2072,189000.0
2014-08-05 15:50:00,164.04,164.11,163.96,163.99,165000.0,131.2072,131.2631,131.1432,131.1672,165000.0
2014-08-05 15:55:00,163.99,164.17,163.94,163.97,321900.0,131.1672,131.3111,131.1272,131.1512,321900.0
2014-08-06 09:30:00,163.45,163.72,163.37,163.64,475900.0,130.7352,130.9512,130.6713,130.8872,475900.0
2014-08-06 09:35:00,163.65,163.82,163.64,163.69,94000.0,130.8952,131.0312,130.8872,130.9272,94000.0
2014-08-06 09:40:00,163.74,163.99,163.71,163.99,165500.0,130.9672,131.1672,130.9432,131.1672,165500.0
2014-08-06 09:45:00,163.99,164.21,163.95,164.12,74300.0,131.1672,131.3431,131.1352,131.2711,74300.0
2014-08-06 09:50:00,164.14,164.16,163.94,163.94,97400.0,131.2871,131.3031,131.1272,131.1272,97400.0
2014-08-06 09:55:00,163.95,163.96,163.84,163.9,78900.0,131.1352,131.1432,131.0472,131.0952,78900.0
2014-08-06 10:00:00,163.9,164.21,163.9,164.2,121400.0,131.0952,131.3431,131.0952,131.3351,121400.0
2014-08-06 10:05:00,164.19,164.31,164.1,164.17,139500.0,131.3271,131.4231,131.2551,131.3111,139500.0
2014-08-06 10:10:00,164.18,164.21,164.06,164.07,76400.0,131.3191,131.3431,131.2232,131.2312,76400.0
2014-08-06 10:15:00,164.07,164.14,163.87,164.0,98500.0,131.2312,131.2871,131.0712,131.1752,98500.0
2014-08-06 10:20:00,164.01,164.17,163.94,164.17,68100.0,131.1832,131.3111,131.1272,131.3111,68100.0
2014-08-06 10:25:00,164.18,164.34,164.16,164.33,104500.0,131.3191,131.4471,131.3031,131.4391,104500.0
2014-08-06 10:30:00,164.33,164.42,164.19,164.24,106300.0,131.4391,131.5111,131.3271,131.3671,106300.0
2014-08-06 10:35:00,164.23,164.25,164.13,164.21,54800.0,131.3591,131.3751,131.2791,131.3431,54800.0
2014-08-06 10:40:00,164.22,164.23,164.1,164.22,59400.0,131.3511,131.3591,131.2551,131.3511,59400.0
2014-08-06 10:45:00,164.22,164.31,164.15,164.24,82600.0,131.3511,131.4231,131.2951,131.3671,82600.0
2014-08-06 10:50:00,164.24,164.37,164.22,164.36,85800.0,131.3671,131.4711,131.3511,131.4631,85800.0
2014-08-06 10:55:00,164.38,164.64,164.35,164.6,135700.0,131.4791,131.6871,131.4551,131.6551,135700.0
2014-08-06 11:00:00,164.6,164.63,164.54,164.57,113400.0,131.6551,131.6791,131.6071,131.6311,113400.0
2014-08-06 11:05:00,164.58,164.69,164.54,164.56,99800.0,131.6391,131.7271,131.6071,131.6231,99800.0
2014-08-06 11:10:00,164.56,164.59,164.43,164.46,50200.0,131.6231,131.6471,131.5191,131.5431,50200.0
2014-08-06 11:15:00,164.47,164.49,164.4,164.47,78800.0,131.5511,131.5671,131.4951,131.5511,78800.0
2014-08-06 11:20:00,164.47,164.5,164.43,164.5,63700.0,131.5511,131.5751,131.5191,131.5751,63700.0
2014-08-06 11:25:00,164.48,164.54,164.3,164.32,71600.0,131.5591,131.6071,131.4151,131.4311,71600.0
2014-08-06 11:30:00,164.33,164.46,164.32,164.44,35200.0,131.4391,131.5431,131.4311,131.5271,35200.0
2014-08-06 11:35:00,164.45,164.53,164.4,164.43,51300.0,131.5351,131.5991,131.4951,131.5191,51300.0
2014-08-06 11:40:00,164.42,164.61,164.42,164.6,28600.0,131.5111,131.6631,131.5111,131.6551,28600.0
2014-08-06 11:45:00,164.6,164.72,164.54,164.59,61200.0,131.6551,131.7511,131.6071,131.6471,61200.0
2014-08-06 11:50:00,164.58,164.66,164.55,164.6,30200.0,131.6391,131.7031,131.6151,131.6551,30200.0
2014-08-06 11:55:00,164.61,164.65,164.59,164.63,20700.0,131.6631,131.6951,131.6471,131.6791,20700.0
2014-08-06 12:00:00,164.63,164.73,164.62,164.73,43400.0,131.6791,131.7591,131.6711,131.7591,43400.0
2014-08-06 12:05:00,164.73,164.75,164.62,164.63,71100.0,131.7591,131.775,131.6711,131.6791,71100.0
2014-08-06 12:10:00,164.63,164.63,164.51,164.53,51100.0,131.6791,131.6791,131.5831,131.5991,51100.0
2014-08-06 12:15:00,164.53,164.54,164.3,164.37,99000.0,131.5991,131.6071,131.4151,131.4711,99000.0
2014-08-06 12:20:00,164.38,164.59,164.32,164.52,64700.0,131.4791,131.6471,131.4311,131.5911,64700.0
2014-08-06 12:25:00,164.53,164.53,164.37,164.42,27100.0,131.5991,131.5991,131.4711,131.5111,27100.0
2014-08-06 12:30:00,164.47,164.63,164.43,164.61,68500.0,131.5511,131.6791,131.5191,131.6631,68500.0
2014-08-06 12:35:00,164.61,164.68,164.56,164.66,19000.0,131.6631,131.7191,131.6231,131.7031,19000.0
2014-08-06 12:40:00,164.63,164.66,164.58,164.64,40000.0,131.6791,131.7031,131.6391,131.6871,40000.0
2014-08-06 12:45:00,164.66,164.67,164.47,164.5,31600.0,131.7031,131.7111,131.5511,131.5751,31600.0
2014-08-06 12:50:00,164.49,164.54,164.42,164.46,34100.0,131.5671,131.6071,131.5111,131.5431,34100.0
2014-08-06 12:55:00,164.45,164.5,164.36,164.41,29100.0,131.5351,131.5751,131.4631,131.5031,29100.0
2014-08-06 13:00:00,164.39,164.48,164.28,164.32,33800.0,131.4871,131.5591,131.3991,131.4311,33800.0
2014-08-06 13:05:00,164.31,164.34,164.26,164.3,23700.0,131.4231,131.4471,131.3831,131.4151,23700.0
2014-08-06 13:10:00,164.32,164.37,164.29,164.32,19200.0,131.4311,131.4711,131.4071,131.4311,19200.0
2014-08-06 13:15:00,164.34,164.42,164.34,164.41,21700.0,131.4471,131.5111,131.4471,131.5031,21700.0
2014-08-06 13:20:00,164.39,164.48,164.38,164.43,13400.0,131.4871,131.5591,131.4791,131.5191,13400.0
2014-08-06 13:25:00,164.43,164.44,164.29,164.3,21000.0,131.5191,131.5271,131.4071,131.4151,21000.0
2014-08-06 13:30:00,164.3,164.34,164.24,164.27,20600.0,131.4151,131.4471,131.3671,131.3911,20600.0
2014-08-06 13:35:00,164.3,164.42,164.3,164.41,21200.0,131.4151,131.5111,131.4151,131.5031,21200.0
2014-08-06 13:40:00,164.39,164.4,164.33,164.33,11000.0,131.4871,131.4951,131.4391,131.4391,11000.0
2014-08-06 13:45:00,164.35,164.35,164.16,164.18,56900.0,131.4551,131.4551,131.3031,131.3191,56900.0
2014-08-06 13:50:00,164.21,164.22,164.07,164.07,51400.0,131.3431,131.3511,131.2312,131.2312,51400.0
2014-08-06 13:55:00,164.06,164.17,164.04,164.09,28400.0,131.2232,131.3111,131.2072,131.2471,28400.0
2014-08-06 14:00:00,164.09,164.16,164.01,164.16,43300.0,131.2471,131.3031,131.1832,131.3031,43300.0
2014-08-06 14:05:00,164.15,164.17,164.11,164.12,16900.0,131.2951,131.3111,131.2631,131.2711,16900.0
2014-08-06 14:10:00,164.12,164.16,164.07,164.15,28100.0,131.2711,131.3031,131.2312,131.2951,28100.0
2014-08-06 14:15:00,164.14,164.21,164.1,164.14,26900.0,131.2871,131.3431,131.2551,131.2871,26900.0
2014-08-06 14:20:00,164.14,164.16,164.1,164.12,25200.0,131.2871,131.3031,131.2551,131.2711,25200.0
2014-08-06 14:25:00,164.15,164.24,164.13,164.22,34600.0,131.2951,131.3671,131.2791,131.3511,34600.0
2014-08-06 14:30:00,164.23,164.24,164.06,164.07,31800.0,131.3591,131.3671,131.2232,131.2312,31800.0
2014-08-06 14:35:00,164.07,164.12,163.99,164.12,40500.0,131.2312,131.2711,131.1672,131.2711,40500.0
2014-08-06 14:40:00,164.1,164.34,164.07,164.33,56600.0,131.2551,131.4471,131.2312,131.4391,56600.0
2014-08-06 14:45:00,164.32,164.32,164.23,164.27,39100.0,131.4311,131.4311,131.3591,131.3911,39100.0
2014-08-06 14:50:00,164.27,164.38,164.27,164.33,35400.0,131.3911,131.4791,131.3911,131.4391,35400.0
2014-08-06 14:55:00,164.32,164.32,164.23,164.23,29300.0,131.4311,131.4311,131.3591,131.3591,29300.0
2014-08-06 15:00:00,164.22,164.4,164.2,164.39,31100.0,131.3511,131.4951,131.3351,131.4871,31100.0
2014-08-06 15:05:00,164.41,164.41,164.31,164.33,18300.0,131.5031,131.5031,131.4231,131.4391,18300.0
2014-08-06 15:10:00,164.32,164.32,164.22,164.22,29000.0,131.4311,131.4311,131.3511,131.3511,29000.0
2014-08-06 15:15:00,164.22,164.32,164.21,164.3,44600.0,131.3511,131.4311,131.3431,131.4151,44600.0
2014-08-06 15:20:00,164.3,164.31,164.24,164.29,9100.0,131.4151,131.4231,131.3671,131.4071,9100.0
2014-08-06 15:25:00,164.29,164.37,164.26,164.29,12400.0,131.4071,131.4711,131.3831,131.4071,12400.0
2014-08-06 15:30:00,164.27,164.27,164.15,164.17,44000.0,131.3911,131.3911,131.2951,131.3111,44000.0
2014-08-06 15:35:00,164.16,164.24,164.15,164.2,17100.0,131.3031,131.3671,131.2951,131.3351,17100.0
2014-08-06 15:40:00,164.2,164.28,164.19,164.26,31700.0,131.3351,131.3991,131.3271,131.3831,31700.0
2014-08-06 15:45:00,164.27,164.31,164.22,164.23,21300.0,131.3911,131.4231,131.3511,131.3591,21300.0
2014-08-06 15:50:00,164.23,164.36,164.23,164.27,44400.0,131.3591,131.4631,131.3591,131.3911,44400.0
2014-08-06 15:55:00,164.27,164.34,164.21,164.22,103600.0,131.3911,131.4471,131.3431,131.3511,103600.0
2014-08-07 09:30:00,164.85,164.89,164.68,164.82,187400.0,131.855,131.887,131.7191,131.831,187400.0
2014-08-07 09:35:00,164.81,164.86,164.66,164.73,105400.0,131.823,131.863,131.7031,131.7591,105400.0
2014-08-07 09:40:00,164.77,164.77,164.58,164.66,96500.0,131.791,131.791,131.6391,131.7031,96500.0
2014-08-07 09:45:00,164.66,164.7,164.49,164.51,73500.0,131.7031,131.7351,131.5671,131.5831,73500.0
2014-08-07 09:50:00,164.54,164.73,164.5,164.7,70700.0,131.6071,131.7591,131.5751,131.7351,70700.0
2014-08-07 09:55:00,164.71,164.78,164.68,164.76,60000.0,131.7431,131.799,131.7191,131.783,60000.0
2014-08-07 10:00:00,164.76,164.87,164.59,164.62,78400.0,131.783,131.871,131.6471,131.6711,78400.0
2014-08-07 10:05:00,164.62,164.74,164.6,164.7,47300.0,131.6711,131.767,131.6551,131.7351,47300.0
2014-08-07 10:10:00,164.68,164.7,164.55,164.62,50700.0,131.7191,131.7351,131.6151,131.6711,50700.0
2014-08-07 10:15:00,164.63,164.66,164.46,164.54,42100.0,131.6791,131.7031,131.5431,131.6071,42100.0
2014-08-07 10:20:00,164.54,164.66,164.54,164.66,21600.0,131.6071,131.7031,131.6071,131.7031,21600.0
2014-08-07 10:25:00,164.64,164.74,164.62,164.68,30600.0,131.6871,131.767,131.6711,131.7191,30600.0
2014-08-07 10:30:00,164.67,164.7,164.6,164.69,12000.0,131.7111,131.7351,131.6551,131.7271,12000.0
2014-08-07 10:35:00,164.68,164.77,164.67,164.67,24200.0,131.7191,131.791,131.7111,131.7111,24200.0
2014-08-07 10:40:00,164.67,164.73,164.42,164.42,66700.0,131.7111,131.7591,131.5111,131.5111,66700.0
2014-08-07 10:45:00,164.41,164.46,164.23,164.27,149600.0,131.5031,131.5431,131.3591,131.3911,149600.0
2014-08-07 10:50:00,164.29,164.29,163.96,164.1,74000.0,131.4071,131.4071,131.1432,131.2551,74000.0
2014-08-07 10:55:00,164.12,164.25,164.11,164.2,53800.0,131.2711,131.3751,131.2631,131.3351,53800.0
2014-08-07 11:00:00,164.19,164.19,164.02,164.09,42600.0,131.3271,131.3271,131.1912,131.2471,42600.0
2014-08-07 11:05:00,164.08,164.12,163.87,164.07,62700.0,131.2391,131.2711,131.0712,131.2312,62700.0
2014-08-07 11:10:00,164.06,164.07,163.83,163.84,54300.0,131.2232,131.2312,131.0392,131.0472,54300.0
2014-08-07 11:15:00,163.87,164.03,163.79,164.03,76200.0,131.0712,131.1992,131.0072,131.1992,76200.0
2014-08-07 11:20:00,164.01,164.16,164.0,164.15,36800.0,131.1832,131.3031,131.1752,131.2951,36800.0
2014-08-07 11:25:00,164.15,164.16,163.96,163.98,37600.0,131.2951,131.3031,131.1432,131.1592,37600.0
2014-08-07 11:30:00,163.98,164.19,163.95,164.1,66300.0,131.1592,131.3271,131.1352,131.2551,66300.0
2014-08-07 11:35:00,164.1,164.17,164.04,164.06,42100.0,131.2551,131.3111,131.2072,131.2232,42100.0
2014-08-07 11:40:00,164.09,164.09,163.91,163.98,57300.0,131.2471,131.2471,131.1032,131.1592,57300.0
2014-08-07 11:45:00,163.97,163.97,163.66,163.81,120000.0,131.1512,131.1512,130.9032,131.0232,120000.0
2014-08-07 11:50:00,163.78,163.88,163.61,163.66,65400.0,130.9992,131.0792,130.8632,130.9032,65400.0
2014-08-07 11:55:00,163.66,163.86,163.63,163.84,69500.0,130.9032,131.0632,130.8792,131.0472,69500.0
2014-08-07 12:00:00,163.83,163.87,163.69,163.85,33300.0,131.0392,131.0712,130.9272,131.0552,33300.0
2014-08-07 12:05:00,163.88,163.93,163.82,163.91,34000.0,131.0792,131.1192,131.0312,131.1032,34000.0
2014-08-07 12:10:00,163.91,163.92,163.71,163.75,32600.0,131.1032,131.1112,130.9432,130.9752,32600.0
2014-08-07 12:15:00,163.75,163.78,163.49,163.52,88600.0,130.9752,130.9992,130.7672,130.7912,88600.0
2014-08-07 12:20:00,163.52,163.64,163.45,163.64,62000.0,130.7912,130.8872,130.7352,130.8872,62000.0
2014-08-07 12:25:00,163.62,163.76,163.59,163.61,46100.0,130.8712,130.9832,130.8472,130.8632,46100.0
2014-08-07 12:30:00,163.63,163.63,163.45,163.48,50000.0,130.8792,130.8792,130.7352,130.7592,50000.0
2014-08-07 12:35:00,163.49,163.49,163.3,163.47,95700.0,130.7672,130.7672,130.6153,130.7512,95700.0
2014-08-07 12:40:00,163.48,163.53,163.41,163.51,26500.0,130.7592,130.7992,130.7033,130.7832,26500.0
2014-08-07 12:45:00,163.55,163.59,163.48,163.59,17000.0,130.8152,130.8472,130.7592,130.8472,17000.0
2014-08-07 12:50:00,163.58,163.61,163.49,163.61,19100.0,130.8392,130.8632,130.7672,130.8632,19100.0
2014-08-07 12:55:00,163.63,163.64,163.55,163.6,37000.0,130.8792,130.8872,130.8152,130.8552,37000.0
2014-08-07 13:00:00,163.58,163.78,163.58,163.75,36500.0,130.8392,130.9992,130.8392,130.9752,36500.0
2014-08-07 13:05:00,163.76,163.85,163.76,163.85,27800.0,130.9832,131.0552,130.9832,131.0552,27800.0
2014-08-07 13:10:00,163.87,163.9,163.78,163.78,33200.0,131.0712,131.0952,130.9992,130.9992,33200.0
2014-08-07 13:15:00,163.78,163.88,163.78,163.83,31500.0,130.9992,131.0792,130.9992,131.0392,31500.0
2014-08-07 13:20:00,163.84,163.84,163.7,163.76,18900.0,131.0472,131.0472,130.9352,130.9832,18900.0
2014-08-07 13:25:00,163.74,163.91,163.73,163.84,42900.0,130.9672,131.1032,130.9592,131.0472,42900.0
2014-08-07 13:30:00,163.85,163.92,163.85,163.88,26700.0,131.0552,131.1112,131.0552,131.0792,26700.0
2014-08-07 13:35:00,163.86,163.97,163.82,163.97,32200.0,131.0632,131.1512,131.0312,131.1512,32200.0
2014-08-07 13:40:00,163.98,164.05,163.93,164.0,62800.0,131.1592,131.2152,131.1192,131.1752,62800.0
2014-08-07 13:45:00,164.0,164.0,163.88,163.95,27200.0,131.1752,131.1752,131.0792,131.1352,27200.0
2014-08-07 13:50:00,163.95,163.95,163.85,163.86,19100.0,131.1352,131.1352,131.0552,131.0632,19100.0
2014-08-07 13:55:00,163.85,163.96,163.82,163.94,38900.0,131.0552,131.1432,131.0312,131.1272,38900.0
2014-08-07 14:00:00,163.94,163.94,163.77,163.83,60300.0,131.1272,131.1272,130.9912,131.0392,60300.0
2014-08-07 14:05:00,163.85,163.93,163.81,163.88,15800.0,131.0552,131.1192,131.0232,131.0792,15800.0
2014-08-07 14:10:00,163.89,163.9,163.84,163.85,11600.0,131.0872,131.0952,131.0472,131.0552,11600.0
2014-08-07 14:15:00,163.85,163.87,163.67,163.7,20800.0,131.0552,131.0712,130.9112,130.9352,20800.0
2014-08-07 14:20:00,163.71,163.75,163.66,163.72,20300.0,130.9432,130.9752,130.9032,130.9512,20300.0
2014-08-07 14:25:00,163.71,163.72,163.63,163.68,11600.0,130.9432,130.9512,130.8792,130.9192,11600.0
2014-08-07 14:30:00,163.66,163.72,163.62,163.66,23800.0,130.9032,130.9512,130.8712,130.9032,23800.0
2014-08-07 14:35:00,163.65,163.67,163.58,163.58,35200.0,130.8952,130.9112,130.8392,130.8392,35200.0
2014-08-07 14:40:00,163.6,163.7,163.57,163.57,26800.0,130.8552,130.9352,130.8312,130.8312,26800.0
2014-08-07 14:45:00,163.58,163.66,163.58,163.61,14700.0,130.8392,130.9032,130.8392,130.8632,14700.0
2014-08-07 14:50:00,163.64,163.71,163.62,163.63,38800.0,130.8872,130.9432,130.8712,130.8792,38800.0
2014-08-07 14:55:00,163.64,163.64,163.43,163.47,71700.0,130.8872,130.8872,130.7192,130.7512,71700.0
2014-08-07 15:00:00,163.46,163.62,163.45,163.51,31700.0,130.7432,130.8712,130.7352,130.7832,31700.0
2014-08-07 15:05:00,163.52,163.58,163.32,163.38,127200.0,130.7912,130.8392,130.6313,130.6793,127200.0
2014-08-07 15:10:00,163.38,163.49,163.32,163.35,47800.0,130.6793,130.7672,130.6313,130.6553,47800.0
2014-08-07 15:15:00,163.35,163.41,163.2,163.36,143500.0,130.6553,130.7033,130.5353,130.6633,143500.0
2014-08-07 15:20:00,163.36,163.36,163.13,163.2,85800.0,130.6633,130.6633,130.4793,130.5353,85800.0
2014-08-07 15:25:00,163.22,163.33,163.19,163.31,39200.0,130.5513,130.6393,130.5273,130.6233,39200.0
2014-08-07 15:30:00,163.32,163.33,163.22,163.29,32900.0,130.6313,130.6393,130.5513,130.6073,32900.0
2014-08-07 15:35:00,163.29,163.43,163.19,163.41,83700.0,130.6073,130.7192,130.5273,130.7033,83700.0
2014-08-07 15:40:00,163.43,163.48,163.34,163.41,110600.0,130.7192,130.7592,130.6473,130.7033,110600.0
2014-08-07 15:45:00,163.41,163.45,163.34,163.4,98700.0,130.7033,130.7352,130.6473,130.6953,98700.0
2014-08-07 15:50:00,163.41,163.61,163.4,163.59,118800.0,130.7033,130.8632,130.6953,130.8472,118800.0
2014-08-07 15:55:00,163.59,163.69,163.49,163.5,273600.0,130.8472,130.9272,130.7672,130.7752,273600.0
2014-08-08 09:30:00,163.67,163.93,163.67,163.71,176200.0,130.9112,131.1192,130.9112,130.9432,176200.0
2014-08-08 09:35:00,163.73,163.8,163.67,163.7,134100.0,130.9592,131.0152,130.9112,130.9352,134100.0
2014-08-08 09:40:00,163.7,163.7,163.44,163.5,129200.0,130.9352,130.9352,130.7272,130.7752,129200.0
2014-08-08 09:45:00,163.53,163.66,163.46,163.66,69700.0,130.7992,130.9032,130.7432,130.9032,69700.0
2014-08-08 09:50:00,163.65,163.87,163.64,163.81,80500.0,130.8952,131.0712,130.8872,131.0232,80500.0
2014-08-08 09:55:00,163.82,163.88,163.65,163.66,135100.0,131.0312,131.0792,130.8952,130.9032,135100.0
2014-08-08 10:00:00,163.65,163.79,163.5,163.76,92000.0,130.8952,131.0072,130.7752,130.9832,92000.0
2014-08-08 10:05:00,163.78,163.89,163.71,163.71,79400.0,130.9992,131.0872,130.9432,130.9432,79400.0
2014-08-08 10:10:00,163.74,163.8,163.58,163.6,49000.0,130.9672,131.0152,130.8392,130.8552,49000.0
2014-08-08 10:15:00,163.62,163.77,163.55,163.72,45000.0,130.8712,130.9912,130.8152,130.9512,45000.0
2014-08-08 10:20:00,163.69,163.75,163.54,163.71,38800.0,130.9272,130.9752,130.8072,130.9432,38800.0
2014-08-08 10:25:00,163.71,163.72,163.46,163.55,50300.0,130.9432,130.9512,130.7432,130.8152,50300.0
2014-08-08 10:30:00,163.57,163.64,163.49,163.57,42900.0,130.8312,130.8872,130.7672,130.8312,42900.0
2014-08-08 10:35:00,163.58,163.81,163.54,163.8,90100.0,130.8392,131.0232,130.8072,131.0152,90100.0
2014-08-08 10:40:00,163.79,164.09,163.79,164.03,85900.0,131.0072,131.2471,131.0072,131.1992,85900.0
2014-08-08 10:45:00,164.05,164.2,164.02,164.05,77800.0,131.2152,131.3351,131.1912,131.2152,77800.0
2014-08-08 10:50:00,164.04,164.14,163.99,164.02,40900.0,131.2072,131.2871,131.1672,131.1912,40900.0
2014-08-08 10:55:00,164.02,164.02,163.94,163.97,40800.0,131.1912,131.1912,131.1272,131.1512,40800.0
2014-08-08 11:00:00,163.97,163.97,163.88,163.94,48700.0,131.1512,131.1512,131.0792,131.1272,48700.0
2014-08-08 11:05:00,163.98,164.12,163.98,164.07,97900.0,131.1592,131.2711,131.1592,131.2312,97900.0
2014-08-08 11:10:00,164.12,164.25,164.11,164.19,65500.0,131.2711,131.3751,131.2631,131.3271,65500.0
2014-08-08 11:15:00,164.19,164.25,164.15,164.21,39300.0,131.3271,131.3751,131.2951,131.3431,39300.0
2014-08-08 11:20:00,164.2,164.22,164.1,164.18,24300.0,131.3351,131.3511,131.2551,131.3191,24300.0
2014-08-08 11:25:00,164.17,164.34,164.17,164.27,55100.0,131.3111,131.4471,131.3111,131.3911,55100.0
2014-08-08 11:30:00,164.27,164.33,164.24,164.31,38100.0,131.3911,131.4391,131.3671,131.4231,38100.0
2014-08-08 11:35:00,164.31,164.31,164.2,164.27,30900.0,131.4231,131.4231,131.3351,131.3911,30900.0
2014-08-08 11:40:00,164.27,164.33,164.23,164.26,24900.0,131.3911,131.4391,131.3591,131.3831,24900.0
2014-08-08 11:45:00,164.27,164.27,164.18,164.22,25000.0,131.3911,131.3911,131.3191,131.3511,25000.0
2014-08-08 11:50:00,164.22,164.24,164.17,164.17,26900.0,131.3511,131.3671,131.3111,131.3111,26900.0
2014-08-08 11:55:00,164.18,164.36,164.18,164.31,43300.0,131.3191,131.4631,131.3191,131.4231,43300.0
2014-08-08 12:00:00,164.31,164.35,164.29,164.3,25400.0,131.4231,131.4551,131.4071,131.4151,25400.0
2014-08-08 12:05:00,164.3,164.35,164.21,164.24,36200.0,131.4151,131.4551,131.3431,131.3671,36200.0
2014-08-08 12:10:00,164.22,164.29,164.22,164.29,14100.0,131.3511,131.4071,131.3511,131.4071,14100.0
2014-08-08 12:15:00,164.29,164.3,164.2,164.21,52400.0,131.4071,131.4151,131.3351,131.3431,52400.0
2014-08-08 12:20:00,164.22,164.27,164.2,164.2,12800.0,131.3511,131.3911,131.3351,131.3351,12800.0
2014-08-08 12:25:00,164.21,164.21,164.12,164.13,72400.0,131.3431,131.3431,131.2711,131.2791,72400.0
2014-08-08 12:30:00,164.14,164.15,164.1,164.11,53800.0,131.2871,131.2951,131.2551,131.2631,53800.0
2014-08-08 12:35:00,164.11,164.16,164.04,164.16,32100.0,131.2631,131.3031,131.2072,131.3031,32100.0
2014-08-08 12:40:00,164.15,164.19,164.14,164.18,6500.0,131.2951,131.3271,131.2871,131.3191,6500.0
2014-08-08 12:45:00,164.17,164.17,164.12,164.14,14700.0,131.3111,131.3111,131.2711,131.2871,14700.0
2014-08-08 12:50:00,164.14,164.21,164.13,164.17,16300.0,131.2871,131.3431,131.2791,131.3111,16300.0
2014-08-08 12:55:00,164.17,164.17,164.13,164.14,9600.0,131.3111,131.3111,131.2791,131.2871,9600.0
2014-08-08 13:00:00,164.13,164.18,164.09,164.18,12100.0,131.2791,131.3191,131.2471,131.3191,12100.0
2014-08-08 13:05:00,164.19,164.29,164.16,164.25,34500.0,131.3271,131.4071,131.3031,131.3751,34500.0
2014-08-08 13:10:00,164.27,164.36,164.2,164.35,38600.0,131.3911,131.4631,131.3351,131.4551,38600.0
2014-08-08 13:15:00,164.36,164.72,164.34,164.72,146800.0,131.4631,131.7511,131.4471,131.7511,146800.0
2014-08-08 13:20:00,164.73,164.85,164.73,164.84,75700.0,131.7591,131.855,131.7591,131.847,75700.0
2014-08-08 13:25:00,164.85,165.11,164.85,165.0,71400.0,131.855,132.063,131.855,131.975,71400.0
2014-08-08 13:30:00,165.01,165.03,164.87,164.95,45700.0,131.983,131.999,131.871,131.935,45700.0
2014-08-08 13:35:00,164.96,165.03,164.93,165.03,34700.0,131.943,131.999,131.919,131.999,34700.0
2014-08-08 13:40:00,165.03,165.15,165.01,165.06,62300.0,131.999,132.095,131.983,132.023,62300.0
2014-08-08 13:45:00,165.08,165.1,165.02,165.03,45600.0,132.039,132.055,131.991,131.999,45600.0
2014-08-08 13:50:00,165.06,165.07,164.93,164.94,52900.0,132.023,132.031,131.919,131.927,52900.0
2014-08-08 13:55:00,164.93,165.05,164.9,165.02,49900.0,131.919,132.015,131.895,131.991,49900.0
2014-08-08 14:00:00,165.03,165.07,164.98,165.01,46300.0,131.999,132.031,131.959,131.983,46300.0
2014-08-08 14:05:00,165.02,165.12,165.01,165.04,48200.0,131.991,132.071,131.983,132.007,48200.0
2014-08-08 14:10:00,165.04,165.04,164.9,164.94,35200.0,132.007,132.007,131.895,131.927,35200.0
2014-08-08 14:15:00,164.94,164.95,164.9,164.95,50800.0,131.927,131.935,131.895,131.935,50800.0
2014-08-08 14:20:00,164.94,165.0,164.91,164.99,41800.0,131.927,131.975,131.903,131.967,41800.0
2014-08-08 14:25:00,165.0,165.08,164.97,165.08,21500.0,131.975,132.039,131.951,132.039,21500.0
2014-08-08 14:30:00,165.07,165.11,164.98,164.99,45000.0,132.031,132.063,131.959,131.967,45000.0
2014-08-08 14:35:00,164.98,165.08,164.97,165.08,42000.0,131.959,132.039,131.951,132.039,42000.0
2014-08-08 14:40:00,165.08,165.11,164.95,164.97,98100.0,132.039,132.063,131.935,131.951,98100.0
2014-08-08 14:45:00,164.97,165.05,164.97,165.02,38700.0,131.951,132.015,131.951,131.991,38700.0
2014-08-08 14:50:00,165.01,165.04,164.97,165.0,14500.0,131.983,132.007,131.951,131.975,14500.0
2014-08-08 14:55:00,164.99,164.99,164.9,164.9,32900.0,131.967,131.967,131.895,131.895,32900.0
2014-08-08 15:00:00,164.9,164.92,164.84,164.86,40000.0,131.895,131.911,131.847,131.863,40000.0
2014-08-08 15:05:00,164.87,164.9,164.83,164.88,44200.0,131.871,131.895,131.839,131.879,44200.0
2014-08-08 15:10:00,164.87,164.95,164.81,164.91,44000.0,131.871,131.935,131.823,131.903,44000.0
2014-08-08 15:15:00,164.92,164.97,164.91,164.95,33800.0,131.911,131.951,131.903,131.935,33800.0
2014-08-08 15:20:00,164.94,165.03,164.93,165.03,52500.0,131.927,131.999,131.919,131.999,52500.0
2014-08-08 15:25:00,165.03,165.16,165.02,165.14,77700.0,131.999,132.103,131.991,132.087,77700.0
2014-08-08 15:30:00,165.14,165.2,165.11,165.12,80500.0,132.087,132.135,132.063,132.071,80500.0
2014-08-08 15:35:00,165.12,165.18,165.1,165.18,49800.0,132.071,132.119,132.055,132.119,49800.0
2014-08-08 15:40:00,165.18,165.23,165.15,165.22,155700.0,132.119,132.159,132.095,132.151,155700.0
2014-08-08 15:45:00,165.23,165.26,165.18,165.24,144800.0,132.159,132.183,132.119,132.167,144800.0
2014-08-08 15:50:00,165.25,165.31,165.23,165.3,210100.0,132.175,132.223,132.159,132.215,210100.0
2014-08-08 15:55:00,165.29,165.38,165.29,165.32,418200.0,132.207,132.279,132.207,132.231,418200.0
2014-08-11 09:30:00,165.96,165.97,165.73,165.75,230600.0,132.7429,132.7509,132.5589,132.5749,230600.0
2014-08-11 09:35:00,165.75,165.85,165.74,165.78,126300.0,132.5749,132.6549,132.5669,132.5989,126300.0
2014-08-11 09:40:00,165.77,165.87,165.66,165.71,127600.0,132.5909,132.6709,132.5029,132.5429,127600.0
2014-08-11 09:45:00,165.72,165.83,165.62,165.71,148900.0,132.5509,132.6389,132.4709,132.5429,148900.0
2014-08-11 09:50:00,165.71,165.89,165.71,165.89,69100.0,132.5429,132.6869,132.5429,132.6869,69100.0
2014-08-11 09:55:00,165.9,165.96,165.78,165.93,102700.0,132.6949,132.7429,132.5989,132.7189,102700.0
2014-08-11 10:00:00,165.94,166.0,165.87,165.93,63900.0,132.7269,132.7749,132.6709,132.7189,63900.0
2014-08-11 10:05:00,165.93,166.01,165.9,165.99,94700.0,132.7189,132.7829,132.6949,132.7669,94700.0
2014-08-11 10:10:00,166.0,166.03,165.88,165.91,66800.0,132.7749,132.7989,132.6789,132.7029,66800.0
2014-08-11 10:15:00,165.93,165.98,165.88,165.92,165700.0,132.7189,132.7589,132.6789,132.7109,165700.0
2014-08-11 10:20:00,165.92,165.95,165.87,165.87,49400.0,132.7109,132.7349,132.6709,132.6709,49400.0
2014-08-11 10:25:00,165.87,165.89,165.79,165.81,55100.0,132.6709,132.6869,132.6069,132.6229,55100.0
2014-08-11 10:30:00,165.84,165.85,165.77,165.85,46300.0,132.6469,132.6549,132.5909,132.6549,46300.0
2014-08-11 10:35:00,165.87,165.96,165.83,165.93,39000.0,132.6709,132.7429,132.6389,132.7189,39000.0
2014-08-11 10:40:00,165.92,165.93,165.88,165.91,58200.0,132.7109,132.7189,132.6789,132.7029,58200.0
2014-08-11 10:45:00,165.9,165.94,165.85,165.89,22300.0,132.6949,132.7269,132.6549,132.6869,22300.0
2014-08-11 10:50:00,165.89,165.9,165.73,165.84,35000.0,132.6869,132.6949,132.5589,132.6469,35000.0
2014-08-11 10:55:00,165.85,165.86,165.8,165.8,29300.0,132.6549,132.6629,132.6149,132.6149,29300.0
2014-08-11 11:00:00,165.79,165.85,165.77,165.84,63800.0,132.6069,132.6549,132.5909,132.6469,63800.0
2014-08-11 11:05:00,165.84,165.91,165.84,165.91,33800.0,132.6469,132.7029,132.6469,132.7029,33800.0
2014-08-11 11:10:00,165.91,166.01,165.89,165.98,45000.0,132.7029,132.7829,132.6869,132.7589,45000.0
2014-08-11 11:15:00,166.0,166.09,165.98,166.09,46500.0,132.7749,132.8468,132.7589,132.8468,46500.0
2014-08-11 11:20:00,166.09,166.15,166.04,166.09,114300.0,132.8468,132.8948,132.8069,132.8468,114300.0
2014-08-11 11:25:00,166.09,166.09,166.05,166.06,66700.0,132.8468,132.8468,132.8149,132.8228,66700.0
2014-08-11 11:30:00,166.06,166.07,166.01,166.04,45200.0,132.8228,132.8308,132.7829,132.8069,45200.0
2014-08-11 11:35:00,166.04,166.05,165.94,165.95,38500.0,132.8069,132.8149,132.7269,132.7349,38500.0
2014-08-11 11:40:00,165.96,166.0,165.95,166.0,15200.0,132.7429,132.7749,132.7349,132.7749,15200.0
2014-08-11 11:45:00,166.0,166.02,165.94,165.98,68200.0,132.7749,132.7909,132.7269,132.7589,68200.0
2014-08-11 11:50:00,165.99,166.02,165.92,165.99,16000.0,132.7669,132.7909,132.7109,132.7669,16000.0
2014-08-11 11:55:00,165.99,166.03,165.95,165.99,15700.0,132.7669,132.7989,132.7349,132.7669,15700.0
2014-08-11 12:00:00,165.99,166.0,165.84,165.87,25200.0,132.7669,132.7749,132.6469,132.6709,25200.0
2014-08-11 12:05:00,165.9,165.96,165.9,165.93,15200.0,132.6949,132.7429,132.6949,132.7189,15200.0
2014-08-11 12:10:00,165.9,165.92,165.86,165.89,15600.0,132.6949,132.7109,132.6629,132.6869,15600.0
2014-08-11 12:15:00,165.86,165.9,165.85,165.9,18000.0,132.6629,132.6949,132.6549,132.6949,18000.0
2014-08-11 12:20:00,165.9,165.96,165.89,165.95,14200.0,132.6949,132.7429,132.6869,132.7349,14200.0
2014-08-11 12:25:00,165.94,166.0,165.94,165.95,31900.0,132.7269,132.7749,132.7269,132.7349,31900.0
2014-08-11 12:30:00,165.94,165.98,165.91,165.93,16500.0,132.7269,132.7589,132.7029,132.7189,16500.0
2014-08-11 12:35:00,165.96,166.01,165.96,165.97,8600.0,132.7429,132.7829,132.7429,132.7509,8600.0
2014-08-11 12:40:00,166.0,166.02,165.97,166.01,10700.0,132.7749,132.7909,132.7509,132.7829,10700.0
2014-08-11 12:45:00,166.02,166.04,165.95,165.95,4100.0,132.7909,132.8069,132.7349,132.7349,4100.0
2014-08-11 12:50:00,165.97,165.98,165.94,165.98,5300.0,132.7509,132.7589,132.7269,132.7589,5300.0
2014-08-11 12:55:00,165.96,165.99,165.9,165.9,23900.0,132.7429,132.7669,132.6949,132.6949,23900.0
2014-08-11 13:00:00,165.89,165.94,165.89,165.91,20700.0,132.6869,132.7269,132.6869,132.7029,20700.0
2014-08-11 13:05:00,165.88,165.92,165.87,165.9,5100.0,132.6789,132.7109,132.6709,132.6949,5100.0
2014-08-11 13:10:00,165.91,165.95,165.91,165.94,10500.0,132.7029,132.7349,132.7029,132.7269,10500.0
2014-08-11 13:15:00,165.92,165.93,165.88,165.9,9000.0,132.7109,132.7189,132.6789,132.6949,9000.0
2014-08-11 13:20:00,165.9,165.93,165.88,165.89,14900.0,132.6949,132.7189,132.6789,132.6869,14900.0
2014-08-11 13:25:00,165.89,165.89,165.79,165.79,11300.0,132.6869,132.6869,132.6069,132.6069,11300.0
2014-08-11 13:30:00,165.8,165.84,165.77,165.82,17200.0,132.6149,132.6469,132.5909,132.6309,17200.0
2014-08-11 13:35:00,165.83,165.87,165.81,165.84,10700.0,132.6389,132.6709,132.6229,132.6469,10700.0
2014-08-11 13:40:00,165.84,165.88,165.82,165.83,14900.0,132.6469,132.6789,132.6309,132.6389,14900.0
2014-08-11 13:45:00,165.84,165.84,165.76,165.84,11200.0,132.6469,132.6469,132.5829,132.6469,11200.0
2014-08-11 13:50:00,165.85,165.87,165.68,165.72,45200.0,132.6549,132.6709,132.5189,132.5509,45200.0
2014-08-11 13:55:00,165.69,165.7,165.57,165.64,51700.0,132.5269,132.5349,132.4309,132.4869,51700.0
2014-08-11 14:00:00,165.63,165.63,165.47,165.59,64400.0,132.4789,132.4789,132.3509,132.4469,64400.0
2014-08-11 14:05:00,165.58,165.62,165.55,165.62,68900.0,132.4389,132.4709,132.4149,132.4709,68900.0
2014-08-11 14:10:00,165.61,165.62,165.54,165.57,28500.0,132.4629,132.4709,132.4069,132.4309,28500.0
2014-08-11 14:15:00,165.57,165.71,165.54,165.7,33400.0,132.4309,132.5429,132.4069,132.5349,33400.0
2014-08-11 14:20:00,165.69,165.69,165.65,165.67,16300.0,132.5269,132.5269,132.4949,132.5109,16300.0
2014-08-11 14:25:00,165.67,165.68,165.61,165.67,11500.0,132.5109,132.5189,132.4629,132.5109,11500.0
2014-08-11 14:30:00,165.65,165.67,165.59,165.65,42000.0,132.4949,132.5109,132.4469,132.4949,42000.0
2014-08-11 14:35:00,165.65,165.69,165.62,165.64,15100.0,132.4949,132.5269,132.4709,132.4869,15100.0
2014-08-11 14:40:00,165.65,165.69,165.63,165.67,5200.0,132.4949,132.5269,132.4789,132.5109,5200.0
2014-08-11 14:45:00,165.67,165.73,165.67,165.7,30200.0,132.5109,132.5589,132.5109,132.5349,30200.0
2014-08-11 14:50:00,165.7,165.7,165.61,165.65,28500.0,132.5349,132.5349,132.4629,132.4949,28500.0
2014-08-11 14:55:00,165.64,165.67,165.61,165.62,28900.0,132.4869,132.5109,132.4629,132.4709,28900.0
2014-08-11 15:00:00,165.62,165.7,165.6,165.69,24500.0,132.4709,132.5349,132.4549,132.5269,24500.0
2014-08-11 15:05:00,165.69,165.75,165.68,165.74,17500.0,132.5269,132.5749,132.5189,132.5669,17500.0
2014-08-11 15:10:00,165.74,165.77,165.72,165.77,19700.0,132.5669,132.5909,132.5509,132.5909,19700.0
2014-08-11 15:15:00,165.78,165.81,165.71,165.71,15300.0,132.5989,132.6229,132.5429,132.5429,15300.0
2014-08-11 15:20:00,165.72,165.72,165.66,165.67,4100.0,132.5509,132.5509,132.5029,132.5109,4100.0
2014-08-11 15:25:00,165.67,165.71,165.61,165.61,107700.0,132.5109,132.5429,132.4629,132.4629,107700.0
2014-08-11 15:30:00,165.61,165.67,165.61,165.65,40400.0,132.4629,132.5109,132.4629,132.4949,40400.0
2014-08-11 15:35:00,165.65,165.67,165.63,165.63,26100.0,132.4949,132.5109,132.4789,132.4789,26100.0
2014-08-11 15:40:00,165.62,165.65,165.5,165.51,89200.0,132.4709,132.4949,132.3749,132.3829,89200.0
2014-08-11 15:45:00,165.52,165.57,165.5,165.53,92000.0,132.3909,132.4309,132.3749,132.3989,92000.0
2014-08-11 15:50:00,165.53,165.63,165.53,165.59,111900.0,132.3989,132.4789,132.3989,132.4469,111900.0
2014-08-11 15:55:00,165.58,165.62,165.53,165.55,140300.0,132.4389,132.4709,132.3989,132.4149,140300.0
2014-08-12 09:30:00,165.28,165.49,165.15,165.45,204800.0,132.199,132.3669,132.095,132.3349,204800.0
2014-08-12 09:35:00,165.46,165.6,165.41,165.58,100700.0,132.3429,132.4549,132.3029,132.4389,100700.0
2014-08-12 09:40:00,165.58,165.64,165.49,165.55,73500.0,132.4389,132.4869,132.3669,132.4149,73500.0
2014-08-12 09:45:00,165.56,165.67,165.54,165.63,55000.0,132.4229,132.5109,132.4069,132.4789,55000.0
2014-08-12 09:50:00,165.63,165.66,165.45,165.46,100700.0,132.4789,132.5029,132.3349,132.3429,100700.0
2014-08-12 09:55:00,165.46,165.61,165.41,165.61,28500.0,132.3429,132.4629,132.3029,132.4629,28500.0
2014-08-12 10:00:00,165.6,165.64,165.52,165.64,33100.0,132.4549,132.4869,132.3909,132.4869,33100.0
2014-08-12 10:05:00,165.65,165.77,165.44,165.46,116400.0,132.4949,132.5909,132.3269,132.3429,116400.0
2014-08-12 10:10:00,165.45,165.57,165.34,165.56,79300.0,132.3349,132.4309,132.247,132.4229,79300.0
2014-08-12 10:15:00,165.57,165.64,165.46,165.63,39100.0,132.4309,132.4869,132.3429,132.4789,39100.0
2014-08-12 10:20:00,165.6,165.69,165.6,165.66,30100.0,132.4549,132.5269,132.4549,132.5029,30100.0
2014-08-12 10:25:00,165.65,165.67,165.54,165.66,75100.0,132.4949,132.5109,132.4069,132.5029,75100.0
2014-08-12 10:30:00,165.66,165.66,165.49,165.6,36600.0,132.5029,132.5029,132.3669,132.4549,36600.0
2014-08-12 10:35:00,165.54,165.62,165.5,165.58,24300.0,132.4069,132.4709,132.3749,132.4389,24300.0
2014-08-12 10:40:00,165.56,165.63,165.39,165.39,39700.0,132.4229,132.4789,132.287,132.287,39700.0
2014-08-12 10:45:00,165.38,165.44,165.29,165.29,36000.0,132.279,132.3269,132.207,132.207,36000.0
2014-08-12 10:50:00,165.3,165.37,165.28,165.35,27200.0,132.215,132.271,132.199,132.255,27200.0
2014-08-12 10:55:00,165.35,165.41,165.34,165.36,26400.0,132.255,132.3029,132.247,132.263,26400.0
2014-08-12 11:00:00,165.36,165.36,165.08,165.12,75300.0,132.263,132.263,132.039,132.071,75300.0
2014-08-12 11:05:00,165.12,165.13,165.0,165.08,43000.0,132.071,132.079,131.975,132.039,43000.0
2014-08-12 11:10:00,165.08,165.16,165.05,165.15,35300.0,132.039,132.103,132.015,132.095,35300.0
2014-08-12 11:15:00,165.15,165.2,165.08,165.19,32800.0,132.095,132.135,132.039,132.127,32800.0
2014-08-12 11:20:00,165.18,165.22,165.16,165.16,7800.0,132.119,132.151,132.103,132.103,7800.0
2014-08-12 11:25:00,165.17,165.24,165.13,165.24,41500.0,132.111,132.167,132.079,132.167,41500.0
2014-08-12 11:30:00,165.23,165.31,165.19,165.26,43800.0,132.159,132.223,132.127,132.183,43800.0
2014-08-12 11:35:00,165.24,165.27,165.23,165.24,14700.0,132.167,132.191,132.159,132.167,14700.0
2014-08-12 11:40:00,165.23,165.25,165.17,165.21,19800.0,132.159,132.175,132.111,132.143,19800.0
2014-08-12 11:45:00,165.19,165.29,165.18,165.24,17000.0,132.127,132.207,132.119,132.167,17000.0
2014-08-12 11:50:00,165.24,165.26,165.23,165.24,28700.0,132.167,132.183,132.159,132.167,28700.0
2014-08-12 11:55:00,165.22,165.24,165.18,165.19,21000.0,132.151,132.167,132.119,132.127,21000.0
2014-08-12 12:00:00,165.19,165.19,165.06,165.14,33000.0,132.127,132.127,132.023,132.087,33000.0
2014-08-12 12:05:00,165.12,165.15,165.03,165.15,8800.0,132.071,132.095,131.999,132.095,8800.0
2014-08-12 12:10:00,165.16,165.28,165.14,165.26,73400.0,132.103,132.199,132.087,132.183,73400.0
2014-08-12 12:15:00,165.27,165.28,165.21,165.21,29000.0,132.191,132.199,132.143,132.143,29000.0
2014-08-12 12:20:00,165.21,165.24,165.15,165.22,38100.0,132.143,132.167,132.095,132.151,38100.0
2014-08-12 12:25:00,165.23,165.29,165.21,165.21,22300.0,132.159,132.207,132.143,132.143,22300.0
2014-08-12 12:30:00,165.22,165.28,165.22,165.27,10300.0,132.151,132.199,132.151,132.191,10300.0
2014-08-12 12:35:00,165.27,165.46,165.27,165.46,31200.0,132.191,132.3429,132.191,132.3429,31200.0
2014-08-12 12:40:00,165.45,165.58,165.42,165.53,34400.0,132.3349,132.4389,132.3109,132.3989,34400.0
2014-08-12 12:45:00,165.53,165.55,165.49,165.51,11200.0,132.3989,132.4149,132.3669,132.3829,11200.0
2014-08-12 12:50:00,165.49,165.49,165.45,165.48,26700.0,132.3669,132.3669,132.3349,132.3589,26700.0
2014-08-12 12:55:00,165.5,165.55,165.45,165.46,10100.0,132.3749,132.4149,132.3349,132.3429,10100.0
2014-08-12 13:00:00,165.47,165.5,165.46,165.5,7600.0,132.3509,132.3749,132.3429,132.3749,7600.0
2014-08-12 13:05:00,165.5,165.58,165.47,165.56,23800.0,132.3749,132.4389,132.3509,132.4229,23800.0
2014-08-12 13:10:00,165.55,165.59,165.53,165.53,16500.0,132.4149,132.4469,132.3989,132.3989,16500.0
2014-08-12 13:15:00,165.52,165.54,165.49,165.53,11800.0,132.3909,132.4069,132.3669,132.3989,11800.0
2014-08-12 13:20:00,165.53,165.53,165.42,165.43,20100.0,132.3989,132.3989,132.3109,132.3189,20100.0
2014-08-12 13:25:00,165.45,165.51,165.45,165.5,12200.0,132.3349,132.3829,132.3349,132.3749,12200.0
2014-08-12 13:30:00,165.5,165.5,165.32,165.34,32000.0,132.3749,132.3749,132.231,132.247,32000.0
2014-08-12 13:35:00,165.34,165.37,165.31,165.34,26500.0,132.247,132.271,132.223,132.247,26500.0
2014-08-12 13:40:00,165.34,165.37,165.32,165.37,10600.0,132.247,132.271,132.231,132.271,10600.0
2014-08-12 13:45:00,165.37,165.37,165.27,165.34,12400.0,132.271,132.271,132.191,132.247,12400.0
2014-08-12 13:50:00,165.32,165.41,165.31,165.39,17700.0,132.231,132.3029,132.223,132.287,17700.0
2014-08-12 13:55:00,165.38,165.39,165.34,165.37,13100.0,132.279,132.287,132.247,132.271,13100.0
2014-08-12 14:00:00,165.38,165.38,165.3,165.32,27400.0,132.279,132.279,132.215,132.231,27400.0
2014-08-12 14:05:00,165.31,165.33,165.17,165.18,37300.0,132.223,132.239,132.111,132.119,37300.0
2014-08-12 14:10:00,165.18,165.21,165.11,165.14,35800.0,132.119,132.143,132.063,132.087,35800.0
2014-08-12 14:15:00,165.18,165.2,165.12,165.2,37300.0,132.119,132.135,132.071,132.135,37300.0
2014-08-12 14:20:00,165.2,165.24,165.13,165.21,31200.0,132.135,132.167,132.079,132.143,31200.0
2014-08-12 14:25:00,165.2,165.25,165.05,165.16,68500.0,132.135,132.175,132.015,132.103,68500.0
2014-08-12 14:30:00,165.14,165.18,165.03,165.13,44500.0,132.087,132.119,131.999,132.079,44500.0
2014-08-12 14:35:00,165.15,165.29,165.12,165.28,51600.0,132.095,132.207,132.071,132.199,51600.0
2014-08-12 14:40:00,165.27,165.37,165.25,165.32,13500.0,132.191,132.271,132.175,132.231,13500.0
2014-08-12 14:45:00,165.31,165.33,165.23,165.26,13600.0,132.223,132.239,132.159,132.183,13600.0
2014-08-12 14:50:00,165.27,165.32,165.26,165.3,15800.0,132.191,132.231,132.183,132.215,15800.0
2014-08-12 14:55:00,165.28,165.29,165.22,165.22,10300.0,132.199,132.207,132.151,132.151,10300.0
2014-08-12 15:00:00,165.22,165.27,165.22,165.24,4800.0,132.151,132.191,132.151,132.167,4800.0
2014-08-12 15:05:00,165.24,165.44,165.24,165.43,69300.0,132.167,132.3269,132.167,132.3189,69300.0
2014-08-12 15:10:00,165.43,165.46,165.4,165.42,24000.0,132.3189,132.3429,132.2949,132.3109,24000.0
2014-08-12 15:15:00,165.43,165.45,165.35,165.37,16100.0,132.3189,132.3349,132.255,132.271,16100.0
2014-08-12 15:20:00,165.4,165.43,165.35,165.43,24400.0,132.2949,132.3189,132.255,132.3189,24400.0
2014-08-12 15:25:00,165.43,165.46,165.36,165.36,20700.0,132.3189,132.3429,132.263,132.263,20700.0
2014-08-12 15:30:00,165.35,165.39,165.33,165.36,25300.0,132.255,132.287,132.239,132.263,25300.0
2014-08-12 15:35:00,165.35,165.48,165.35,165.46,56200.0,132.255,132.3589,132.255,132.3429,56200.0
2014-08-12 15:40:00,165.46,165.61,165.46,165.58,72200.0,132.3429,132.4629,132.3429,132.4389,72200.0
2014-08-12 15:45:00,165.57,165.57,165.51,165.53,41700.0,132.4309,132.4309,132.3829,132.3989,41700.0
2014-08-12 15:50:00,165.52,165.57,165.48,165.49,40800.0,132.3909,132.4309,132.3589,132.3669,40800.0
2014-08-12 15:55:00,165.5,165.55,165.47,165.48,93500.0,132.3749,132.4149,132.3509,132.3589,93500.0
2014-08-13 09:30:00,166.0,166.22,165.94,166.07,113400.0,132.7749,132.9508,132.7269,132.8308,113400.0
2014-08-13 09:35:00,166.08,166.13,166.0,166.09,39800.0,132.8388,132.8788,132.7749,132.8468,39800.0
2014-08-13 09:40:00,166.1,166.12,165.99,166.04,45800.0,132.8548,132.8708,132.7669,132.8069,45800.0
2014-08-13 09:45:00,166.04,166.08,165.87,165.9,64200.0,132.8069,132.8388,132.6709,132.6949,64200.0
2014-08-13 09:50:00,165.9,165.95,165.85,165.85,13800.0,132.6949,132.7349,132.6549,132.6549,13800.0
2014-08-13 09:55:00,165.85,165.88,165.77,165.85,61800.0,132.6549,132.6789,132.5909,132.6549,61800.0
2014-08-13 10:00:00,165.83,165.95,165.81,165.93,64000.0,132.6389,132.7349,132.6229,132.7189,64000.0
2014-08-13 10:05:00,165.9,166.02,165.86,165.93,36500.0,132.6949,132.7909,132.6629,132.7189,36500.0
2014-08-13 10:10:00,165.94,165.94,165.78,165.8,31200.0,132.7269,132.7269,132.5989,132.6149,31200.0
2014-08-13 10:15:00,165.81,165.92,165.76,165.88,31000.0,132.6229,132.7109,132.5829,132.6789,31000.0
2014-08-13 10:20:00,165.87,165.96,165.85,165.92,58500.0,132.6709,132.7429,132.6549,132.7109,58500.0
2014-08-13 10:25:00,165.93,165.95,165.83,165.86,28800.0,132.7189,132.7349,132.6389,132.6629,28800.0
2014-08-13 10:30:00,165.88,165.91,165.84,165.89,19100.0,132.6789,132.7029,132.6469,132.6869,19100.0
2014-08-13 10:35:00,165.89,165.99,165.85,165.99,31200.0,132.6869,132.7669,132.6549,132.7669,31200.0
2014-08-13 10:40:00,166.0,166.05,165.93,165.97,59900.0,132.7749,132.8149,132.7189,132.7509,59900.0
2014-08-13 10:45:00,165.97,166.0,165.95,165.99,11300.0,132.7509,132.7749,132.7349,132.7669,11300.0
2014-08-13 10:50:00,166.01,166.03,165.92,165.96,15600.0,132.7829,132.7989,132.7109,132.7429,15600.0
2014-08-13 10:55:00,165.98,166.09,165.96,166.09,19500.0,132.7589,132.8468,132.7429,132.8468,19500.0
2014-08-13 11:00:00,166.08,166.29,166.07,166.25,75700.0,132.8388,133.0068,132.8308,132.9748,75700.0
2014-08-13 11:05:00,166.27,166.48,166.27,166.48,110800.0,132.9908,133.1588,132.9908,133.1588,110800.0
2014-08-13 11:10:00,166.48,166.61,166.47,166.6,109100.0,133.1588,133.2628,133.1508,133.2548,109100.0
2014-08-13 11:15:00,166.59,166.59,166.51,166.56,37600.0,133.2468,133.2468,133.1828,133.2228,37600.0
2014-08-13 11:20:00,166.56,166.56,166.49,166.52,23300.0,133.2228,133.2228,133.1668,133.1908,23300.0
2014-08-13 11:25:00,166.51,166.62,166.5,166.57,61300.0,133.1828,133.2708,133.1748,133.2308,61300.0
2014-08-13 11:30:00,166.59,166.62,166.55,166.61,37200.0,133.2468,133.2708,133.2148,133.2628,37200.0
2014-08-13 11:35:00,166.6,166.66,166.54,166.54,35500.0,133.2548,133.3028,133.2068,133.2068,35500.0
2014-08-13 11:40:00,166.56,166.56,166.5,166.53,24200.0,133.2228,133.2228,133.1748,133.1988,24200.0
2014-08-13 11:45:00,166.55,166.56,166.49,166.52,15600.0,133.2148,133.2228,133.1668,133.1908,15600.0
2014-08-13 11:50:00,166.52,166.54,166.48,166.49,43100.0,133.1908,133.2068,133.1588,133.1668,43100.0
2014-08-13 11:55:00,166.49,166.5,166.46,166.46,26200.0,133.1668,133.1748,133.1428,133.1428,26200.0
2014-08-13 12:00:00,166.48,166.53,166.43,166.43,19400.0,133.1588,133.1988,133.1188,133.1188,19400.0
2014-08-13 12:05:00,166.45,166.46,166.32,166.41,40000.0,133.1348,133.1428,133.0308,133.1028,40000.0
2014-08-13 12:10:00,166.4,166.44,166.38,166.43,8500.0,133.0948,133.1268,133.0788,133.1188,8500.0
2014-08-13 12:15:00,166.43,166.44,166.4,166.42,17600.0,133.1188,133.1268,133.0948,133.1108,17600.0
2014-08-13 12:20:00,166.41,166.41,166.34,166.38,22900.0,133.1028,133.1028,133.0468,133.0788,22900.0
2014-08-13 12:25:00,166.39,166.46,166.38,166.46,16400.0,133.0868,133.1428,133.0788,133.1428,16400.0
2014-08-13 12:30:00,166.45,166.47,166.43,166.44,15100.0,133.1348,133.1508,133.1188,133.1268,15100.0
2014-08-13 12:35:00,166.44,166.44,166.39,166.39,7500.0,133.1268,133.1268,133.0868,133.0868,7500.0
2014-08-13 12:40:00,166.4,166.41,166.36,166.39,15700.0,133.0948,133.1028,133.0628,133.0868,15700.0
2014-08-13 12:45:00,166.4,166.53,166.39,166.48,34800.0,133.0948,133.1988,133.0868,133.1588,34800.0
2014-08-13 12:50:00,166.49,166.52,166.45,166.45,13700.0,133.1668,133.1908,133.1348,133.1348,13700.0
2014-08-13 12:55:00,166.45,166.49,166.45,166.49,15000.0,133.1348,133.1668,133.1348,133.1668,15000.0
2014-08-13 13:00:00,166.5,166.51,166.46,166.47,6100.0,133.1748,133.1828,133.1428,133.1508,6100.0
2014-08-13 13:05:00,166.47,166.51,166.44,166.44,13400.0,133.1508,133.1828,133.1268,133.1268,13400.0
2014-08-13 13:10:00,166.47,166.47,166.44,166.44,2500.0,133.1508,133.1508,133.1268,133.1268,2500.0
2014-08-13 13:15:00,166.44,166.49,166.39,166.39,22700.0,133.1268,133.1668,133.0868,133.0868,22700.0
2014-08-13 13:20:00,166.4,166.43,166.4,166.43,7900.0,133.0948,133.1188,133.0948,133.1188,7900.0
2014-08-13 13:25:00,166.46,166.46,166.42,166.43,4600.0,133.1428,133.1428,133.1108,133.1188,4600.0
2014-08-13 13:30:00,166.42,166.47,166.42,166.42,6700.0,133.1108,133.1508,133.1108,133.1108,6700.0
2014-08-13 13:35:00,166.44,166.49,166.44,166.47,17300.0,133.1268,133.1668,133.1268,133.1508,17300.0
2014-08-13 13:40:00,166.48,166.53,166.48,166.5,15600.0,133.1588,133.1988,133.1588,133.1748,15600.0
2014-08-13 13:45:00,166.5,166.54,166.48,166.51,10800.0,133.1748,133.2068,133.1588,133.1828,10800.0
2014-08-13 13:50:00,166.51,166.53,166.46,166.5,29500.0,133.1828,133.1988,133.1428,133.1748,29500.0
2014-08-13 13:55:00,166.5,166.5,166.45,166.46,8500.0,133.1748,133.1748,133.1348,133.1428,8500.0
2014-08-13 14:00:00,166.47,166.47,166.44,166.45,7300.0,133.1508,133.1508,133.1268,133.1348,7300.0
2014-08-13 14:05:00,166.46,166.46,166.3,166.34,33900.0,133.1428,133.1428,133.0148,133.0468,33900.0
2014-08-13 14:10:00,166.34,166.4,166.34,166.4,17100.0,133.0468,133.0948,133.0468,133.0948,17100.0
2014-08-13 14:15:00,166.4,166.42,166.36,166.36,36000.0,133.0948,133.1108,133.0628,133.0628,36000.0
2014-08-13 14:20:00,166.35,166.35,166.28,166.32,70300.0,133.0548,133.0548,132.9988,133.0308,70300.0
2014-08-13 14:25:00,166.32,166.37,166.3,166.32,16500.0,133.0308,133.0708,133.0148,133.0308,16500.0
2014-08-13 14:30:00,166.33,166.37,166.32,166.37,18500.0,133.0388,133.0708,133.0308,133.0708,18500.0
2014-08-13 14:35:00,166.36,166.44,166.35,166.41,8800.0,133.0628,133.1268,133.0548,133.1028,8800.0
2014-08-13 14:40:00,166.4,166.43,166.39,166.4,7500.0,133.0948,133.1188,133.0868,133.0948,7500.0
2014-08-13 14:45:00,166.41,166.42,166.38,166.38,9100.0,133.1028,133.1108,133.0788,133.0788,9100.0
2014-08-13 14:50:00,166.39,166.42,166.36,166.41,11000.0,133.0868,133.1108,133.0628,133.1028,11000.0
2014-08-13 14:55:00,166.42,166.44,166.39,166.39,12500.0,133.1108,133.1268,133.0868,133.0868,12500.0
2014-08-13 15:00:00,166.38,166.41,166.32,166.37,22500.0,133.0788,133.1028,133.0308,133.0708,22500.0
2014-08-13 15:05:00,166.37,166.43,166.36,166.37,25600.0,133.0708,133.1188,133.0628,133.0708,25600.0
2014-08-13 15:10:00,166.38,166.42,166.36,166.4,13600.0,133.0788,133.1108,133.0628,133.0948,13600.0
2014-08-13 15:15:00,166.41,166.41,166.38,166.4,9400.0,133.1028,133.1028,133.0788,133.0948,9400.0
2014-08-13 15:20:00,166.38,166.46,166.38,166.46,14700.0,133.0788,133.1428,133.0788,133.1428,14700.0
2014-08-13 15:25:00,166.47,166.48,166.41,166.41,12500.0,133.1508,133.1588,133.1028,133.1028,12500.0
2014-08-13 15:30:00,166.4,166.4,166.36,166.39,12900.0,133.0948,133.0948,133.0628,133.0868,12900.0
2014-08-13 15:35:00,166.38,166.39,166.36,166.37,14600.0,133.0788,133.0868,133.0628,133.0708,14600.0
2014-08-13 15:40:00,166.37,166.45,166.35,166.44,124500.0,133.0708,133.1348,133.0548,133.1268,124500.0
2014-08-13 15:45:00,166.45,166.48,166.44,166.48,90100.0,133.1348,133.1588,133.1268,133.1588,90100.0
2014-08-13 15:50:00,166.48,166.51,166.45,166.47,106400.0,133.1588,133.1828,133.1348,133.1508,106400.0
2014-08-13 15:55:00,166.46,166.48,166.38,166.47,225300.0,133.1428,133.1588,133.0788,133.1508,225300.0
2014-08-14 09:30:00,166.69,166.77,166.57,166.66,119700.0,133.3268,133.3907,133.2308,133.3028,119700.0
2014-08-14 09:35:00,166.66,166.76,166.64,166.66,61600.0,133.3028,133.3827,133.2868,133.3028,61600.0
2014-08-14 09:40:00,166.67,166.71,166.54,166.57,66100.0,133.3108,133.3428,133.2068,133.2308,66100.0
2014-08-14 09:45:00,166.57,166.69,166.56,166.61,78500.0,133.2308,133.3268,133.2228,133.2628,78500.0
2014-08-14 09:50:00,166.61,166.7,166.54,166.58,85700.0,133.2628,133.3348,133.2068,133.2388,85700.0
2014-08-14 09:55:00,166.59,166.69,166.59,166.65,44000.0,133.2468,133.3268,133.2468,133.2948,44000.0
2014-08-14 10:00:00,166.67,166.69,166.51,166.55,91500.0,133.3108,133.3268,133.1828,133.2148,91500.0
2014-08-14 10:05:00,166.55,166.6,166.46,166.5,35200.0,133.2148,133.2548,133.1428,133.1748,35200.0
2014-08-14 10:10:00,166.5,166.61,166.47,166.59,42400.0,133.1748,133.2628,133.1508,133.2468,42400.0
2014-08-14 10:15:00,166.61,166.69,166.59,166.65,29800.0,133.2628,133.3268,133.2468,133.2948,29800.0
2014-08-14 10:20:00,166.7,166.75,166.66,166.66,19600.0,133.3348,133.3747,133.3028,133.3028,19600.0
2014-08-14 10:25:00,166.67,166.74,166.64,166.71,44800.0,133.3108,133.3667,133.2868,133.3428,44800.0
2014-08-14 10:30:00,166.72,166.79,166.72,166.74,36200.0,133.3507,133.4067,133.3507,133.3667,36200.0
2014-08-14 10:35:00,166.74,166.77,166.7,166.72,8700.0,133.3667,133.3907,133.3348,133.3507,8700.0
2014-08-14 10:40:00,166.72,166.76,166.68,166.76,12700.0,133.3507,133.3827,133.3188,133.3827,12700.0
2014-08-14 10:45:00,166.74,166.79,166.73,166.75,18900.0,133.3667,133.4067,133.3587,133.3747,18900.0
2014-08-14 10:50:00,166.74,166.74,166.63,166.65,41000.0,133.3667,133.3667,133.2788,133.2948,41000.0
2014-08-14 10:55:00,166.67,166.68,166.63,166.65,13000.0,133.3108,133.3188,133.2788,133.2948,13000.0
2014-08-14 11:00:00,166.65,166.72,166.64,166.71,11100.0,133.2948,133.3507,133.2868,133.3428,11100.0
2014-08-14 11:05:00,166.71,166.76,166.69,166.75,23800.0,133.3428,133.3827,133.3268,133.3747,23800.0
2014-08-14 11:10:00,166.77,166.83,166.75,166.78,25000.0,133.3907,133.4387,133.3747,133.3987,25000.0
2014-08-14 11:15:00,166.78,166.83,166.75,166.83,14700.0,133.3987,133.4387,133.3747,133.4387,14700.0
2014-08-14 11:20:00,166.82,166.88,166.79,166.84,39400.0,133.4307,133.4787,133.4067,133.4467,39400.0
2014-08-14 11:25:00,166.85,166.85,166.78,166.81,29200.0,133.4547,133.4547,133.3987,133.4227,29200.0
2014-08-14 11:30:00,166.82,166.85,166.76,166.81,17600.0,133.4307,133.4547,133.3827,133.4227,17600.0
2014-08-14 11:35:00,166.8,166.82,166.74,166.76,22500.0,133.4147,133.4307,133.3667,133.3827,22500.0
2014-08-14 11:40:00,166.77,166.83,166.77,166.8,19000.0,133.3907,133.4387,133.3907,133.4147,19000.0
2014-08-14 11:45:00,166.81,166.83,166.78,166.83,13400.0,133.4227,133.4387,133.3987,133.4387,13400.0
2014-08-14 11:50:00,166.83,166.83,166.79,166.81,7900.0,133.4387,133.4387,133.4067,133.4227,7900.0
2014-08-14 11:55:00,166.81,166.91,166.81,166.9,19400.0,133.4227,133.5027,133.4227,133.4947,19400.0
2014-08-14 12:00:00,166.91,166.91,166.86,166.86,19300.0,133.5027,133.5027,133.4627,133.4627,19300.0
2014-08-14 12:05:00,166.87,166.88,166.85,166.86,12800.0,133.4707,133.4787,133.4547,133.4627,12800.0
2014-08-14 12:10:00,166.85,166.89,166.85,166.89,7300.0,133.4547,133.4867,133.4547,133.4867,7300.0
2014-08-14 12:15:00,166.89,166.9,166.86,166.86,7800.0,133.4867,133.4947,133.4627,133.4627,7800.0
2014-08-14 12:20:00,166.86,166.86,166.83,166.86,9100.0,133.4627,133.4627,133.4387,133.4627,9100.0
2014-08-14 12:25:00,166.85,166.87,166.81,166.85,15600.0,133.4547,133.4707,133.4227,133.4547,15600.0
2014-08-14 12:30:00,166.86,166.88,166.86,166.88,3100.0,133.4627,133.4787,133.4627,133.4787,3100.0
2014-08-14 12:35:00,166.87,166.89,166.85,166.88,8700.0,133.4707,133.4867,133.4547,133.4787,8700.0
2014-08-14 12:40:00,166.88,166.92,166.88,166.89,9100.0,133.4787,133.5107,133.4787,133.4867,9100.0
2014-08-14 12:45:00,166.89,166.9,166.87,166.9,5000.0,133.4867,133.4947,133.4707,133.4947,5000.0
2014-08-14 12:50:00,166.89,166.95,166.89,166.91,31800.0,133.4867,133.5347,133.4867,133.5027,31800.0
2014-08-14 12:55:00,166.91,166.92,166.86,166.87,13900.0,133.5027,133.5107,133.4627,133.4707,13900.0
2014-08-14 13:00:00,166.88,166.89,166.84,166.88,17700.0,133.4787,133.4867,133.4467,133.4787,17700.0
2014-08-14 13:05:00,166.88,166.89,166.8,166.82,21100.0,133.4787,133.4867,133.4147,133.4307,21100.0
2014-08-14 13:10:00,166.83,166.95,166.83,166.95,23000.0,133.4387,133.5347,133.4387,133.5347,23000.0
2014-08-14 13:15:00,166.95,167.01,166.94,167.0,42400.0,133.5347,133.5827,133.5267,133.5747,42400.0
2014-08-14 13:20:00,167.0,167.03,166.98,166.99,15500.0,133.5747,133.5987,133.5587,133.5667,15500.0
2014-08-14 13:25:00,166.98,166.99,166.96,166.97,8300.0,133.5587,133.5667,133.5427,133.5507,8300.0
2014-08-14 13:30:00,166.98,166.98,166.95,166.96,7300.0,133.5587,133.5587,133.5347,133.5427,7300.0
2014-08-14 13:35:00,166.96,166.96,166.93,166.93,3300.0,133.5427,133.5427,133.5187,133.5187,3300.0
2014-08-14 13:40:00,166.93,166.95,166.88,166.91,71800.0,133.5187,133.5347,133.4787,133.5027,71800.0
2014-08-14 13:45:00,166.91,166.91,166.88,166.89,5500.0,133.5027,133.5027,133.4787,133.4867,5500.0
2014-08-14 13:50:00,166.89,166.9,166.87,166.88,17800.0,133.4867,133.4947,133.4707,133.4787,17800.0
2014-08-14 13:55:00,166.89,166.9,166.86,166.89,13400.0,133.4867,133.4947,133.4627,133.4867,13400.0
2014-08-14 14:00:00,166.9,166.93,166.87,166.87,15800.0,133.4947,133.5187,133.4707,133.4707,15800.0
2014-08-14 14:05:00,166.87,166.91,166.86,166.9,14400.0,133.4707,133.5027,133.4627,133.4947,14400.0
2014-08-14 14:10:00,166.91,166.92,166.88,166.88,14700.0,133.5027,133.5107,133.4787,133.4787,14700.0
2014-08-14 14:15:00,166.88,166.89,166.83,166.87,18000.0,133.4787,133.4867,133.4387,133.4707,18000.0
2014-08-14 14:20:00,166.87,166.91,166.86,166.89,10500.0,133.4707,133.5027,133.4627,133.4867,10500.0
2014-08-14 14:25:00,166.89,166.94,166.89,166.92,15700.0,133.4867,133.5267,133.4867,133.5107,15700.0
2014-08-14 14:30:00,166.94,166.96,166.92,166.95,22000.0,133.5267,133.5427,133.5107,133.5347,22000.0
2014-08-14 14:35:00,166.97,167.0,166.95,166.96,19500.0,133.5507,133.5747,133.5347,133.5427,19500.0
2014-08-14 14:40:00,166.96,167.0,166.94,166.95,8700.0,133.5427,133.5747,133.5267,133.5347,8700.0
2014-08-14 14:45:00,166.96,166.97,166.92,166.94,12300.0,133.5427,133.5507,133.5107,133.5267,12300.0
2014-08-14 14:50:00,166.94,166.95,166.93,166.93,7200.0,133.5267,133.5347,133.5187,133.5187,7200.0
2014-08-14 14:55:00,166.93,166.96,166.93,166.95,9700.0,133.5187,133.5427,133.5187,133.5347,9700.0
2014-08-14 15:00:00,166.96,166.98,166.96,166.97,7700.0,133.5427,133.5587,133.5427,133.5507,7700.0
2014-08-14 15:05:00,166.97,167.02,166.97,167.01,26500.0,133.5507,133.5907,133.5507,133.5827,26500.0
2014-08-14 15:10:00,167.01,167.05,167.0,167.01,21000.0,133.5827,133.6147,133.5747,133.5827,21000.0
2014-08-14 15:15:00,167.02,167.03,166.99,167.01,17200.0,133.5907,133.5987,133.5667,133.5827,17200.0
2014-08-14 15:20:00,167.0,167.03,166.99,167.01,9600.0,133.5747,133.5987,133.5667,133.5827,9600.0
2014-08-14 15:25:00,167.01,167.03,167.0,167.02,10800.0,133.5827,133.5987,133.5747,133.5907,10800.0
2014-08-14 15:30:00,167.01,167.08,167.01,167.04,46700.0,133.5827,133.6387,133.5827,133.6067,46700.0
2014-08-14 15:35:00,167.03,167.05,167.0,167.01,27400.0,133.5987,133.6147,133.5747,133.5827,27400.0
2014-08-14 15:40:00,167.01,167.02,166.97,166.97,68900.0,133.5827,133.5907,133.5507,133.5507,68900.0
2014-08-14 15:45:00,166.97,167.01,166.96,166.98,55900.0,133.5507,133.5827,133.5427,133.5587,55900.0
2014-08-14 15:50:00,166.99,167.02,166.98,167.01,60100.0,133.5667,133.5907,133.5587,133.5827,60100.0
2014-08-14 15:55:00,167.01,167.1,167.0,167.08,303000.0,133.5827,133.6547,133.5747,133.6387,303000.0
2014-08-15 09:30:00,167.42,167.45,167.26,167.28,269700.0,134.1488,134.1729,134.0206,134.0367,269700.0
2014-08-15 09:35:00,167.26,167.32,167.21,167.21,108400.0,134.0206,134.0687,133.9806,133.9806,108400.0
2014-08-15 09:40:00,167.19,167.26,167.14,167.16,76800.0,133.9646,134.0206,133.9245,133.9405,76800.0
2014-08-15 09:45:00,167.16,167.24,167.16,167.22,46400.0,133.9405,134.0046,133.9405,133.9886,46400.0
2014-08-15 09:50:00,167.25,167.32,167.2,167.32,91000.0,134.0126,134.0687,133.9726,134.0687,91000.0
2014-08-15 09:55:00,167.3,167.34,167.26,167.32,74300.0,134.0527,134.0847,134.0206,134.0687,74300.0
2014-08-15 10:00:00,167.33,167.45,167.29,167.37,99000.0,134.0767,134.1729,134.0447,134.1088,99000.0
2014-08-15 10:05:00,167.37,167.43,167.35,167.36,56700.0,134.1088,134.1569,134.0928,134.1008,56700.0
2014-08-15 10:10:00,167.35,167.38,167.3,167.3,39100.0,134.0928,134.1168,134.0527,134.0527,39100.0
2014-08-15 10:15:00,167.3,167.38,167.21,167.36,52600.0,134.0527,134.1168,133.9806,134.1008,52600.0
2014-08-15 10:20:00,167.37,167.39,167.32,167.36,35700.0,134.1088,134.1248,134.0687,134.1008,35700.0
2014-08-15 10:25:00,167.37,167.4,167.34,167.37,55200.0,134.1088,134.1328,134.0847,134.1088,55200.0
2014-08-15 10:30:00,167.39,167.46,167.38,167.42,59800.0,134.1248,134.1809,134.1168,134.1488,59800.0
2014-08-15 10:35:00,167.42,167.45,167.37,167.37,53100.0,134.1488,134.1729,134.1088,134.1088,53100.0
2014-08-15 10:40:00,167.38,167.38,166.85,166.9,246200.0,134.1168,134.1168,133.6921,133.7322,246200.0
2014-08-15 10:45:00,166.89,166.96,166.68,166.78,251700.0,133.7242,133.7803,133.5559,133.636,251700.0
2014-08-15 10:50:00,166.76,166.8,166.3,166.42,235200.0,133.62,133.6521,133.2514,133.3476,235200.0
2014-08-15 10:55:00,166.41,166.41,165.89,166.38,777800.0,133.3396,133.3396,132.9229,133.3155,777800.0
2014-08-15 11:00:00,166.37,166.45,166.17,166.22,257000.0,133.3075,133.3716,133.1473,133.1873,257000.0
2014-08-15 11:05:00,166.22,166.36,166.07,166.3,153700.0,133.1873,133.2995,133.0671,133.2514,153700.0
2014-08-15 11:10:00,166.32,166.64,166.31,166.45,192800.0,133.2675,133.5239,133.2594,133.3716,192800.0
2014-08-15 11:15:00,166.46,166.57,166.3,166.34,90300.0,133.3796,133.4678,133.2514,133.2835,90300.0
2014-08-15 11:20:00,166.33,166.34,166.12,166.14,90700.0,133.2755,133.2835,133.1072,133.1232,90700.0
2014-08-15 11:25:00,166.15,166.19,165.98,166.0,161400.0,133.1312,133.1633,132.995,133.011,161400.0
2014-08-15 11:30:00,166.02,166.14,165.93,166.02,103900.0,133.0271,133.1232,132.955,133.0271,103900.0
2014-08-15 11:35:00,166.03,166.26,166.0,166.26,120500.0,133.0351,133.2194,133.011,133.2194,120500.0
2014-08-15 11:40:00,166.25,166.26,166.15,166.24,75300.0,133.2114,133.2194,133.1312,133.2033,75300.0
2014-08-15 11:45:00,166.25,166.26,166.04,166.05,41300.0,133.2114,133.2194,133.0431,133.0511,41300.0
2014-08-15 11:50:00,166.05,166.06,165.54,165.59,127100.0,133.0511,133.0591,132.6425,132.6825,127100.0
2014-08-15 11:55:00,165.59,165.73,165.44,165.73,127200.0,132.6825,132.7947,132.5623,132.7947,127200.0
2014-08-15 12:00:00,165.71,165.79,165.55,165.76,66100.0,132.7787,132.8428,132.6505,132.8187,66100.0
2014-08-15 12:05:00,165.79,165.93,165.74,165.88,71200.0,132.8428,132.955,132.8027,132.9149,71200.0
2014-08-15 12:10:00,165.86,165.91,165.79,165.79,26700.0,132.8989,132.9389,132.8428,132.8428,26700.0
2014-08-15 12:15:00,165.79,165.86,165.67,165.77,70600.0,132.8428,132.8989,132.7466,132.8268,70600.0
2014-08-15 12:20:00,165.77,165.86,165.64,165.85,60600.0,132.8268,132.8989,132.7226,132.8909,60600.0
2014-08-15 12:25:00,165.86,166.11,165.83,166.07,57900.0,132.8989,133.0992,132.8748,133.0671,57900.0
2014-08-15 12:30:00,166.05,166.07,165.84,165.92,79700.0,133.0511,133.0671,132.8828,132.9469,79700.0
2014-08-15 12:35:00,165.91,166.06,165.87,166.02,75600.0,132.9389,133.0591,132.9069,133.0271,75600.0
2014-08-15 12:40:00,166.06,166.18,166.03,166.16,42600.0,133.0591,133.1553,133.0351,133.1392,42600.0
2014-08-15 12:45:00,166.17,166.18,166.02,166.04,29200.0,133.1473,133.1553,133.0271,133.0431,29200.0
2014-08-15 12:50:00,166.05,166.08,165.95,166.04,24500.0,133.0511,133.0751,132.971,133.0431,24500.0
2014-08-15 12:55:00,166.07,166.09,165.97,165.98,19800.0,133.0671,133.0832,132.987,132.995,19800.0
2014-08-15 13:00:00,165.96,165.96,165.79,165.8,43700.0,132.979,132.979,132.8428,132.8508,43700.0
2014-08-15 13:05:00,165.83,166.08,165.83,166.03,63100.0,132.8748,133.0751,132.8748,133.0351,63100.0
2014-08-15 13:10:00,166.02,166.1,166.01,166.07,43100.0,133.0271,133.0912,133.0191,133.0671,43100.0
2014-08-15 13:15:00,166.08,166.08,166.0,166.01,48800.0,133.0751,133.0751,133.011,133.0191,48800.0
2014-08-15 13:20:00,166.0,166.04,165.94,166.0,86600.0,133.011,133.0431,132.963,133.011,86600.0
2014-08-15 13:25:00,165.99,166.03,165.95,166.03,11600.0,133.003,133.0351,132.971,133.0351,11600.0
2014-08-15 13:30:00,166.02,166.02,165.89,165.91,9300.0,133.0271,133.0271,132.9229,132.9389,9300.0
2014-08-15 13:35:00,165.92,165.93,165.83,165.9,11600.0,132.9469,132.955,132.8748,132.9309,11600.0
2014-08-15 13:40:00,165.91,166.01,165.91,165.94,15200.0,132.9389,133.0191,132.9389,132.963,15200.0
2014-08-15 13:45:00,165.94,165.95,165.84,165.84,19900.0,132.963,132.971,132.8828,132.8828,19900.0
2014-08-15 13:50:00,165.85,165.93,165.73,165.76,54900.0,132.8909,132.955,132.7947,132.8187,54900.0
2014-08-15 13:55:00,165.79,165.8,165.71,165.77,47900.0,132.8428,132.8508,132.7787,132.8268,47900.0
2014-08-15 14:00:00,165.77,165.88,165.77,165.81,38800.0,132.8268,132.9149,132.8268,132.8588,38800.0
2014-08-15 14:05:00,165.82,165.9,165.82,165.88,15200.0,132.8668,132.9309,132.8668,132.9149,15200.0
2014-08-15 14:10:00,165.86,165.96,165.85,165.9,30000.0,132.8989,132.979,132.8909,132.9309,30000.0
2014-08-15 14:15:00,165.91,165.97,165.88,165.93,23300.0,132.9389,132.987,132.9149,132.955,23300.0
2014-08-15 14:20:00,165.92,166.1,165.9,166.1,65700.0,132.9469,133.0912,132.9309,133.0912,65700.0
2014-08-15 14:25:00,166.11,166.28,166.11,166.27,81800.0,133.0992,133.2354,133.0992,133.2274,81800.0
2014-08-15 14:30:00,166.28,166.35,166.2,166.2,54500.0,133.2354,133.2915,133.1713,133.1713,54500.0
2014-08-15 14:35:00,166.2,166.29,166.2,166.23,22800.0,133.1713,133.2434,133.1713,133.1953,22800.0
2014-08-15 14:40:00,166.25,166.43,166.25,166.36,37000.0,133.2114,133.3556,133.2114,133.2995,37000.0
2014-08-15 14:45:00,166.38,166.41,166.35,166.4,28700.0,133.3155,133.3396,133.2915,133.3316,28700.0
2014-08-15 14:50:00,166.4,166.4,166.3,166.31,22200.0,133.3316,133.3316,133.2514,133.2594,22200.0
2014-08-15 14:55:00,166.3,166.32,166.25,166.25,41600.0,133.2514,133.2675,133.2114,133.2114,41600.0
2014-08-15 15:00:00,166.26,166.32,166.19,166.22,30100.0,133.2194,133.2675,133.1633,133.1873,30100.0
2014-08-15 15:05:00,166.2,166.32,166.15,166.28,55200.0,133.1713,133.2675,133.1312,133.2354,55200.0
2014-08-15 15:10:00,166.28,166.29,166.26,166.26,20700.0,133.2354,133.2434,133.2194,133.2194,20700.0
2014-08-15 15:15:00,166.26,166.28,166.22,166.22,23600.0,133.2194,133.2354,133.1873,133.1873,23600.0
2014-08-15 15:20:00,166.22,166.24,166.15,166.18,89400.0,133.1873,133.2033,133.1312,133.1553,89400.0
2014-08-15 15:25:00,166.18,166.21,166.17,166.18,23700.0,133.1553,133.1793,133.1473,133.1553,23700.0
2014-08-15 15:30:00,166.19,166.31,166.17,166.28,44800.0,133.1633,133.2594,133.1473,133.2354,44800.0
2014-08-15 15:35:00,166.29,166.38,166.23,166.24,65300.0,133.2434,133.3155,133.1953,133.2033,65300.0
2014-08-15 15:40:00,166.24,166.32,166.24,166.27,50200.0,133.2033,133.2675,133.2033,133.2274,50200.0
2014-08-15 15:45:00,166.27,166.32,166.24,166.3,65400.0,133.2274,133.2675,133.2033,133.2514,65400.0
2014-08-15 15:50:00,166.29,166.52,166.29,166.5,227400.0,133.2434,133.4277,133.2434,133.4117,227400.0
2014-08-15 15:55:00,166.49,166.49,166.32,166.34,192300.0,133.4037,133.4037,133.2675,133.2835,192300.0
2014-08-18 09:30:00,167.25,167.35,167.23,167.3,212800.0,134.0126,134.0928,133.9966,134.0527,212800.0
2014-08-18 09:35:00,167.3,167.39,167.24,167.35,73500.0,134.0527,134.1248,134.0046,134.0928,73500.0
2014-08-18 09:40:00,167.33,167.37,167.28,167.37,43000.0,134.0767,134.1088,134.0367,134.1088,43000.0
2014-08-18 09:45:00,167.36,167.43,167.34,167.35,74200.0,134.1008,134.1569,134.0847,134.0928,74200.0
2014-08-18 09:50:00,167.35,167.56,167.35,167.55,64400.0,134.0928,134.261,134.0928,134.253,64400.0
2014-08-18 09:55:00,167.56,167.68,167.53,167.66,85100.0,134.261,134.3572,134.237,134.3412,85100.0
2014-08-18 10:00:00,167.66,167.73,167.62,167.62,68000.0,134.3412,134.3972,134.3091,134.3091,68000.0
2014-08-18 10:05:00,167.65,167.67,167.58,167.63,51600.0,134.3331,134.3492,134.2771,134.3171,51600.0
2014-08-18 10:10:00,167.63,167.67,167.62,167.67,23000.0,134.3171,134.3492,134.3091,134.3492,23000.0
2014-08-18 10:15:00,167.68,167.8,167.68,167.69,65600.0,134.3572,134.4533,134.3572,134.3652,65600.0
2014-08-18 10:20:00,167.7,167.73,167.68,167.71,18500.0,134.3732,134.3972,134.3572,134.3812,18500.0
2014-08-18 10:25:00,167.74,167.79,167.71,167.73,23900.0,134.4053,134.4453,134.3812,134.3972,23900.0
2014-08-18 10:30:00,167.73,167.74,167.69,167.73,22800.0,134.3972,134.4053,134.3652,134.3972,22800.0
2014-08-18 10:35:00,167.73,167.89,167.73,167.88,61100.0,134.3972,134.5254,134.3972,134.5174,61100.0
2014-08-18 10:40:00,167.89,167.9,167.83,167.89,44600.0,134.5254,134.5335,134.4774,134.5254,44600.0
2014-08-18 10:45:00,167.89,167.92,167.85,167.87,25500.0,134.5254,134.5495,134.4934,134.5094,25500.0
2014-08-18 10:50:00,167.87,167.89,167.85,167.87,15700.0,134.5094,134.5254,134.4934,134.5094,15700.0
2014-08-18 10:55:00,167.88,167.97,167.88,167.93,41200.0,134.5174,134.5895,134.5174,134.5575,41200.0
2014-08-18 11:00:00,167.94,167.96,167.86,167.87,46600.0,134.5655,134.5815,134.5014,134.5094,46600.0
2014-08-18 11:05:00,167.86,167.88,167.83,167.85,28600.0,134.5014,134.5174,134.4774,134.4934,28600.0
2014-08-18 11:10:00,167.85,167.91,167.85,167.9,14500.0,134.4934,134.5415,134.4934,134.5335,14500.0
2014-08-18 11:15:00,167.92,167.92,167.85,167.86,13600.0,134.5495,134.5495,134.4934,134.5014,13600.0
2014-08-18 11:20:00,167.87,167.92,167.85,167.92,23200.0,134.5094,134.5495,134.4934,134.5495,23200.0
2014-08-18 11:25:00,167.92,167.97,167.88,167.94,31800.0,134.5495,134.5895,134.5174,134.5655,31800.0
2014-08-18 11:30:00,167.95,168.0,167.89,167.92,49000.0,134.5735,134.6136,134.5254,134.5495,49000.0
2014-08-18 11:35:00,167.93,167.96,167.92,167.96,19200.0,134.5575,134.5815,134.5495,134.5815,19200.0
2014-08-18 11:40:00,167.96,167.96,167.92,167.92,13400.0,134.5815,134.5815,134.5495,134.5495,13400.0
2014-08-18 11:45:00,167.92,167.94,167.88,167.92,10700.0,134.5495,134.5655,134.5174,134.5495,10700.0
2014-08-18 11:50:00,167.92,167.96,167.89,167.95,30900.0,134.5495,134.5815,134.5254,134.5735,30900.0
2014-08-18 11:55:00,167.94,167.95,167.9,167.93,11900.0,134.5655,134.5735,134.5335,134.5575,11900.0
2014-08-18 12:00:00,167.95,168.01,167.94,167.98,23600.0,134.5735,134.6216,134.5655,134.5976,23600.0
2014-08-18 12:05:00,168.0,168.06,168.0,168.01,31600.0,134.6136,134.6617,134.6136,134.6216,31600.0
2014-08-18 12:10:00,168.02,168.06,168.02,168.03,19700.0,134.6296,134.6617,134.6296,134.6376,19700.0
2014-08-18 12:15:00,168.03,168.07,168.02,168.06,26900.0,134.6376,134.6697,134.6296,134.6617,26900.0
2014-08-18 12:20:00,168.06,168.06,168.04,168.04,11400.0,134.6617,134.6617,134.6456,134.6456,11400.0
2014-08-18 12:25:00,168.06,168.09,168.03,168.04,12400.0,134.6617,134.6857,134.6376,134.6456,12400.0
2014-08-18 12:30:00,168.05,168.05,168.03,168.05,16400.0,134.6537,134.6537,134.6376,134.6537,16400.0
2014-08-18 12:35:00,168.06,168.12,168.06,168.09,25600.0,134.6617,134.7097,134.6617,134.6857,25600.0
2014-08-18 12:40:00,168.09,168.11,168.07,168.08,16600.0,134.6857,134.7017,134.6697,134.6777,16600.0
2014-08-18 12:45:00,168.08,168.1,168.05,168.05,10300.0,134.6777,134.6937,134.6537,134.6537,10300.0
2014-08-18 12:50:00,168.05,168.09,168.05,168.08,18800.0,134.6537,134.6857,134.6537,134.6777,18800.0
2014-08-18 12:55:00,168.08,168.09,168.03,168.03,13900.0,134.6777,134.6857,134.6376,134.6376,13900.0
2014-08-18 13:00:00,168.02,168.05,167.97,167.97,40800.0,134.6296,134.6537,134.5895,134.5895,40800.0
2014-08-18 13:05:00,167.97,168.02,167.96,168.01,20400.0,134.5895,134.6296,134.5815,134.6216,20400.0
2014-08-18 13:10:00,168.02,168.04,168.01,168.02,12100.0,134.6296,134.6456,134.6216,134.6296,12100.0
2014-08-18 13:15:00,168.01,168.02,167.98,168.0,7800.0,134.6216,134.6296,134.5976,134.6136,7800.0
2014-08-18 13:20:00,168.01,168.02,168.0,168.0,6100.0,134.6216,134.6296,134.6136,134.6136,6100.0
2014-08-18 13:25:00,167.98,168.03,167.98,168.03,9000.0,134.5976,134.6376,134.5976,134.6376,9000.0
2014-08-18 13:30:00,168.01,168.03,168.01,168.03,2700.0,134.6216,134.6376,134.6216,134.6376,2700.0
2014-08-18 13:35:00,168.02,168.03,168.02,168.02,10100.0,134.6296,134.6376,134.6296,134.6296,10100.0
2014-08-18 13:40:00,168.02,168.07,168.01,168.05,11200.0,134.6296,134.6697,134.6216,134.6537,11200.0
2014-08-18 13:45:00,168.04,168.06,168.03,168.06,10600.0,134.6456,134.6617,134.6376,134.6617,10600.0
2014-08-18 13:50:00,168.07,168.09,168.03,168.03,24100.0,134.6697,134.6857,134.6376,134.6376,24100.0
2014-08-18 13:55:00,168.02,168.04,168.02,168.03,5300.0,134.6296,134.6456,134.6296,134.6376,5300.0
2014-08-18 14:00:00,168.03,168.06,168.03,168.04,7900.0,134.6376,134.6617,134.6376,134.6456,7900.0
2014-08-18 14:05:00,168.05,168.06,168.0,168.02,17000.0,134.6537,134.6617,134.6136,134.6296,17000.0
2014-08-18 14:10:00,168.01,168.04,168.01,168.02,12400.0,134.6216,134.6456,134.6216,134.6296,12400.0
2014-08-18 14:15:00,168.01,168.02,167.98,168.0,16100.0,134.6216,134.6296,134.5976,134.6136,16100.0
2014-08-18 14:20:00,168.0,168.02,167.98,168.02,34200.0,134.6136,134.6296,134.5976,134.6296,34200.0
2014-08-18 14:25:00,168.02,168.04,168.01,168.03,15700.0,134.6296,134.6456,134.6216,134.6376,15700.0
2014-08-18 14:30:00,168.03,168.04,168.0,168.0,5000.0,134.6376,134.6456,134.6136,134.6136,5000.0
2014-08-18 14:35:00,168.01,168.01,167.97,167.97,19300.0,134.6216,134.6216,134.5895,134.5895,19300.0
2014-08-18 14:40:00,167.98,168.03,167.96,168.03,13200.0,134.5976,134.6376,134.5815,134.6376,13200.0
2014-08-18 14:45:00,168.0,168.03,167.96,167.97,16600.0,134.6136,134.6376,134.5815,134.5895,16600.0
2014-08-18 14:50:00,167.97,167.97,167.93,167.97,23300.0,134.5895,134.5895,134.5575,134.5895,23300.0
2014-08-18 14:55:00,167.97,168.03,167.97,168.02,18600.0,134.5895,134.6376,134.5895,134.6296,18600.0
2014-08-18 15:00:00,168.01,168.06,168.0,168.02,26900.0,134.6216,134.6617,134.6136,134.6296,26900.0
2014-08-18 15:05:00,168.03,168.05,168.01,168.03,20900.0,134.6376,134.6537,134.6216,134.6376,20900.0
2014-08-18 15:10:00,168.04,168.05,168.01,168.03,55100.0,134.6456,134.6537,134.6216,134.6376,55100.0
2014-08-18 15:15:00,168.02,168.03,167.99,168.03,28000.0,134.6296,134.6376,134.6056,134.6376,28000.0
2014-08-18 15:20:00,168.03,168.03,167.94,167.94,17500.0,134.6376,134.6376,134.5655,134.5655,17500.0
2014-08-18 15:25:00,167.94,167.95,167.9,167.92,29800.0,134.5655,134.5735,134.5335,134.5495,29800.0
2014-08-18 15:30:00,167.91,167.93,167.89,167.9,41700.0,134.5415,134.5575,134.5254,134.5335,41700.0
2014-08-18 15:35:00,167.9,167.94,167.89,167.93,26100.0,134.5335,134.5655,134.5254,134.5575,26100.0
2014-08-18 15:40:00,167.93,167.98,167.92,167.97,124400.0,134.5575,134.5976,134.5495,134.5895,124400.0
2014-08-18 15:45:00,167.97,168.02,167.95,168.0,118700.0,134.5895,134.6296,134.5735,134.6136,118700.0
2014-08-18 15:50:00,168.0,168.04,167.99,168.01,127900.0,134.6136,134.6456,134.6056,134.6216,127900.0
2014-08-18 15:55:00,168.0,168.07,168.0,168.05,244400.0,134.6136,134.6697,134.6136,134.6537,244400.0
2014-08-19 09:30:00,168.64,168.68,168.49,168.54,175500.0,135.1264,135.1585,135.0062,135.0463,175500.0
2014-08-19 09:35:00,168.56,168.58,168.41,168.47,54000.0,135.0623,135.0783,134.9421,134.9902,54000.0
2014-08-19 09:40:00,168.48,168.52,168.41,168.44,71800.0,134.9982,135.0302,134.9421,134.9661,71800.0
2014-08-19 09:45:00,168.44,168.47,168.33,168.46,95700.0,134.9661,134.9902,134.878,134.9822,95700.0
2014-08-19 09:50:00,168.46,168.57,168.46,168.52,28200.0,134.9822,135.0703,134.9822,135.0302,28200.0
2014-08-19 09:55:00,168.52,168.66,168.5,168.61,58200.0,135.0302,135.1424,135.0142,135.1024,58200.0
2014-08-19 10:00:00,168.61,168.66,168.58,168.59,67100.0,135.1024,135.1424,135.0783,135.0863,67100.0
2014-08-19 10:05:00,168.6,168.64,168.54,168.62,47100.0,135.0943,135.1264,135.0463,135.1104,47100.0
2014-08-19 10:10:00,168.62,168.71,168.62,168.67,43200.0,135.1104,135.1825,135.1104,135.1504,43200.0
2014-08-19 10:15:00,168.67,168.69,168.58,168.64,38100.0,135.1504,135.1665,135.0783,135.1264,38100.0
2014-08-19 10:20:00,168.64,168.7,168.61,168.66,53800.0,135.1264,135.1745,135.1024,135.1424,53800.0
2014-08-19 10:25:00,168.66,168.67,168.63,168.63,21900.0,135.1424,135.1504,135.1184,135.1184,21900.0
2014-08-19 10:30:00,168.63,168.66,168.56,168.57,43800.0,135.1184,135.1424,135.0623,135.0703,43800.0
2014-08-19 10:35:00,168.57,168.71,168.53,168.7,29500.0,135.0703,135.1825,135.0383,135.1745,29500.0
2014-08-19 10:40:00,168.69,168.71,168.62,168.64,42500.0,135.1665,135.1825,135.1104,135.1264,42500.0
2014-08-19 10:45:00,168.64,168.74,168.64,168.74,18400.0,135.1264,135.2065,135.1264,135.2065,18400.0
2014-08-19 10:50:00,168.73,168.83,168.71,168.79,43700.0,135.1985,135.2786,135.1825,135.2466,43700.0
2014-08-19 10:55:00,168.78,168.82,168.78,168.8,16200.0,135.2386,135.2706,135.2386,135.2546,16200.0
2014-08-19 11:00:00,168.82,168.82,168.77,168.78,14200.0,135.2706,135.2706,135.2306,135.2386,14200.0
2014-08-19 11:05:00,168.77,168.8,168.75,168.79,12900.0,135.2306,135.2546,135.2145,135.2466,12900.0
2014-08-19 11:10:00,168.8,168.83,168.77,168.81,15500.0,135.2546,135.2786,135.2306,135.2626,15500.0
2014-08-19 11:15:00,168.82,168.83,168.78,168.81,21300.0,135.2706,135.2786,135.2386,135.2626,21300.0
2014-08-19 11:20:00,168.8,168.82,168.77,168.82,14600.0,135.2546,135.2706,135.2306,135.2706,14600.0
2014-08-19 11:25:00,168.82,168.82,168.79,168.8,7400.0,135.2706,135.2706,135.2466,135.2546,7400.0
2014-08-19 11:30:00,168.79,168.81,168.72,168.73,14400.0,135.2466,135.2626,135.1905,135.1985,14400.0
2014-08-19 11:35:00,168.74,168.75,168.7,168.71,13700.0,135.2065,135.2145,135.1745,135.1825,13700.0
2014-08-19 11:40:00,168.7,168.72,168.68,168.71,14600.0,135.1745,135.1905,135.1585,135.1825,14600.0
2014-08-19 11:45:00,168.72,168.75,168.72,168.74,12700.0,135.1905,135.2145,135.1905,135.2065,12700.0
2014-08-19 11:50:00,168.74,168.75,168.72,168.74,11300.0,135.2065,135.2145,135.1905,135.2065,11300.0
2014-08-19 11:55:00,168.74,168.78,168.74,168.78,11700.0,135.2065,135.2386,135.2065,135.2386,11700.0
2014-08-19 12:00:00,168.78,168.82,168.77,168.77,9200.0,135.2386,135.2706,135.2306,135.2306,9200.0
2014-08-19 12:05:00,168.76,168.82,168.76,168.79,10300.0,135.2226,135.2706,135.2226,135.2466,10300.0
2014-08-19 12:10:00,168.79,168.8,168.76,168.79,17200.0,135.2466,135.2546,135.2226,135.2466,17200.0
2014-08-19 12:15:00,168.79,168.79,168.74,168.75,12400.0,135.2466,135.2466,135.2065,135.2145,12400.0
2014-08-19 12:20:00,168.75,168.8,168.75,168.78,6500.0,135.2145,135.2546,135.2145,135.2386,6500.0
2014-08-19 12:25:00,168.79,168.88,168.78,168.86,48300.0,135.2466,135.3187,135.2386,135.3027,48300.0
2014-08-19 12:30:00,168.87,168.9,168.85,168.88,13100.0,135.3107,135.3347,135.2947,135.3187,13100.0
2014-08-19 12:35:00,168.88,168.88,168.85,168.85,11700.0,135.3187,135.3187,135.2947,135.2947,11700.0
2014-08-19 12:40:00,168.87,168.89,168.86,168.88,9900.0,135.3107,135.3267,135.3027,135.3187,9900.0
2014-08-19 12:45:00,168.88,168.89,168.87,168.88,7400.0,135.3187,135.3267,135.3107,135.3187,7400.0
2014-08-19 12:50:00,168.89,168.89,168.83,168.83,13500.0,135.3267,135.3267,135.2786,135.2786,13500.0
2014-08-19 12:55:00,168.82,168.87,168.82,168.87,8700.0,135.2706,135.3107,135.2706,135.3107,8700.0
2014-08-19 13:00:00,168.88,168.91,168.88,168.9,10300.0,135.3187,135.3427,135.3187,135.3347,10300.0
2014-08-19 13:05:00,168.91,168.93,168.9,168.9,7400.0,135.3427,135.3588,135.3347,135.3347,7400.0
2014-08-19 13:10:00,168.9,168.91,168.84,168.87,17700.0,135.3347,135.3427,135.2867,135.3107,17700.0
2014-08-19 13:15:00,168.87,168.9,168.85,168.86,21700.0,135.3107,135.3347,135.2947,135.3027,21700.0
2014-08-19 13:20:00,168.87,168.9,168.87,168.88,4200.0,135.3107,135.3347,135.3107,135.3187,4200.0
2014-08-19 13:25:00,168.87,168.88,168.85,168.85,9900.0,135.3107,135.3187,135.2947,135.2947,9900.0
2014-08-19 13:30:00,168.85,168.88,168.84,168.85,15700.0,135.2947,135.3187,135.2867,135.2947,15700.0
2014-08-19 13:35:00,168.86,168.86,168.83,168.84,8600.0,135.3027,135.3027,135.2786,135.2867,8600.0
2014-08-19 13:40:00,168.84,168.87,168.82,168.86,25700.0,135.2867,135.3107,135.2706,135.3027,25700.0
2014-08-19 13:45:00,168.86,168.88,168.85,168.85,18900.0,135.3027,135.3187,135.2947,135.2947,18900.0
2014-08-19 13:50:00,168.86,168.88,168.84,168.86,11100.0,135.3027,135.3187,135.2867,135.3027,11100.0
2014-08-19 13:55:00,168.87,168.89,168.86,168.86,7700.0,135.3107,135.3267,135.3027,135.3027,7700.0
2014-08-19 14:00:00,168.85,168.91,168.85,168.9,11400.0,135.2947,135.3427,135.2947,135.3347,11400.0
2014-08-19 14:05:00,168.9,168.92,168.85,168.85,21500.0,135.3347,135.3508,135.2947,135.2947,21500.0
2014-08-19 14:10:00,168.86,168.9,168.84,168.9,7400.0,135.3027,135.3347,135.2867,135.3347,7400.0
2014-08-19 14:15:00,168.9,168.9,168.86,168.88,4900.0,135.3347,135.3347,135.3027,135.3187,4900.0
2014-08-19 14:20:00,168.89,168.95,168.89,168.93,17500.0,135.3267,135.3748,135.3267,135.3588,17500.0
2014-08-19 14:25:00,168.94,169.02,168.93,168.99,50800.0,135.3668,135.4309,135.3588,135.4068,50800.0
2014-08-19 14:30:00,169.0,169.0,168.97,168.99,12400.0,135.4149,135.4149,135.3908,135.4068,12400.0
2014-08-19 14:35:00,168.98,169.02,168.98,169.01,30300.0,135.3988,135.4309,135.3988,135.4229,30300.0
2014-08-19 14:40:00,169.01,169.01,168.99,168.99,15300.0,135.4229,135.4229,135.4068,135.4068,15300.0
2014-08-19 14:45:00,169.0,169.01,168.98,168.98,17900.0,135.4149,135.4229,135.3988,135.3988,17900.0
2014-08-19 14:50:00,168.97,168.98,168.94,168.94,8400.0,135.3908,135.3988,135.3668,135.3668,8400.0
2014-08-19 14:55:00,168.93,168.99,168.93,168.99,14900.0,135.3588,135.4068,135.3588,135.4068,14900.0
2014-08-19 15:00:00,168.99,169.01,168.95,169.01,20900.0,135.4068,135.4229,135.3748,135.4229,20900.0
2014-08-19 15:05:00,169.02,169.02,169.0,169.01,9000.0,135.4309,135.4309,135.4149,135.4229,9000.0
2014-08-19 15:10:00,169.01,169.02,168.97,168.98,12400.0,135.4229,135.4309,135.3908,135.3988,12400.0
2014-08-19 15:15:00,168.98,169.01,168.97,168.98,28400.0,135.3988,135.4229,135.3908,135.3988,28400.0
2014-08-19 15:20:00,168.97,168.98,168.93,168.93,29300.0,135.3908,135.3988,135.3588,135.3588,29300.0
2014-08-19 15:25:00,168.93,168.97,168.92,168.97,14500.0,135.3588,135.3908,135.3508,135.3908,14500.0
2014-08-19 15:30:00,168.96,168.97,168.92,168.93,30700.0,135.3828,135.3908,135.3508,135.3588,30700.0
2014-08-19 15:35:00,168.93,168.93,168.89,168.92,15200.0,135.3588,135.3588,135.3267,135.3508,15200.0
2014-08-19 15:40:00,168.91,168.94,168.9,168.93,31300.0,135.3427,135.3668,135.3347,135.3588,31300.0
2014-08-19 15:45:00,168.93,168.93,168.89,168.9,204800.0,135.3588,135.3588,135.3267,135.3347,204800.0
2014-08-19 15:50:00,168.9,168.92,168.89,168.9,106200.0,135.3347,135.3508,135.3267,135.3347,106200.0
2014-08-19 15:55:00,168.89,168.92,168.87,168.9,230100.0,135.3267,135.3508,135.3107,135.3347,230100.0
2014-08-20 09:30:00,168.72,168.92,168.72,168.83,123200.0,135.1905,135.3508,135.1905,135.2786,123200.0
2014-08-20 09:35:00,168.83,168.88,168.78,168.87,65500.0,135.2786,135.3187,135.2386,135.3107,65500.0
2014-08-20 09:40:00,168.87,168.94,168.81,168.93,74700.0,135.3107,135.3668,135.2626,135.3588,74700.0
2014-08-20 09:45:00,168.91,168.94,168.84,168.94,46900.0,135.3427,135.3668,135.2867,135.3668,46900.0
2014-08-20 09:50:00,168.93,169.0,168.91,168.99,43600.0,135.3588,135.4149,135.3427,135.4068,43600.0
2014-08-20 09:55:00,168.99,169.02,168.92,168.95,26000.0,135.4068,135.4309,135.3508,135.3748,26000.0
2014-08-20 10:00:00,168.96,168.97,168.92,168.92,31300.0,135.3828,135.3908,135.3508,135.3508,31300.0
2014-08-20 10:05:00,168.91,169.0,168.91,168.96,11100.0,135.3427,135.4149,135.3427,135.3828,11100.0
2014-08-20 10:10:00,168.97,169.0,168.94,168.97,29400.0,135.3908,135.4149,135.3668,135.3908,29400.0
2014-08-20 10:15:00,168.99,169.09,168.97,169.09,29000.0,135.4068,135.487,135.3908,135.487,29000.0
2014-08-20 10:20:00,169.09,169.15,169.06,169.15,25200.0,135.487,135.535,135.4629,135.535,25200.0
2014-08-20 10:25:00,169.15,169.19,169.1,169.14,43500.0,135.535,135.5671,135.495,135.527,43500.0
2014-08-20 10:30:00,169.14,169.17,169.09,169.1,19100.0,135.527,135.5511,135.487,135.495,19100.0
2014-08-20 10:35:00,169.1,169.1,169.05,169.05,28300.0,135.495,135.495,135.4549,135.4549,28300.0
2014-08-20 10:40:00,169.05,169.13,169.04,169.12,32700.0,135.4549,135.519,135.4469,135.511,32700.0
2014-08-20 10:45:00,169.12,169.17,169.11,169.16,16200.0,135.511,135.5511,135.503,135.5431,16200.0
2014-08-20 10:50:00,169.16,169.24,169.15,169.22,15600.0,135.5431,135.6072,135.535,135.5911,15600.0
2014-08-20 10:55:00,169.22,169.25,169.22,169.23,8700.0,135.5911,135.6152,135.5911,135.5992,8700.0
2014-08-20 11:00:00,169.23,169.25,169.2,169.24,21300.0,135.5992,135.6152,135.5751,135.6072,21300.0
2014-08-20 11:05:00,169.25,169.25,169.2,169.2,16100.0,135.6152,135.6152,135.5751,135.5751,16100.0
2014-08-20 11:10:00,169.2,169.24,169.2,169.22,20300.0,135.5751,135.6072,135.5751,135.5911,20300.0
2014-08-20 11:15:00,169.22,169.23,169.19,169.2,15800.0,135.5911,135.5992,135.5671,135.5751,15800.0
2014-08-20 11:20:00,169.2,169.24,169.2,169.21,13200.0,135.5751,135.6072,135.5751,135.5831,13200.0
2014-08-20 11:25:00,169.24,169.29,169.24,169.26,13400.0,135.6072,135.6472,135.6072,135.6232,13400.0
2014-08-20 11:30:00,169.27,169.32,169.26,169.28,25600.0,135.6312,135.6713,135.6232,135.6392,25600.0
2014-08-20 11:35:00,169.28,169.36,169.28,169.33,34100.0,135.6392,135.7033,135.6392,135.6793,34100.0
2014-08-20 11:40:00,169.33,169.33,169.28,169.3,23300.0,135.6793,135.6793,135.6392,135.6552,23300.0
2014-08-20 11:45:00,169.31,169.32,169.27,169.28,13800.0,135.6633,135.6713,135.6312,135.6392,13800.0
2014-08-20 11:50:00,169.29,169.29,169.25,169.25,15100.0,135.6472,135.6472,135.6152,135.6152,15100.0
2014-08-20 11:55:00,169.26,169.29,169.26,169.28,8400.0,135.6232,135.6472,135.6232,135.6392,8400.0
2014-08-20 12:00:00,169.28,169.29,169.24,169.24,9200.0,135.6392,135.6472,135.6072,135.6072,9200.0
2014-08-20 12:05:00,169.24,169.28,169.24,169.28,7100.0,135.6072,135.6392,135.6072,135.6392,7100.0
2014-08-20 12:10:00,169.27,169.27,169.23,169.24,17400.0,135.6312,135.6312,135.5992,135.6072,17400.0
2014-08-20 12:15:00,169.25,169.28,169.25,169.27,8200.0,135.6152,135.6392,135.6152,135.6312,8200.0
2014-08-20 12:20:00,169.26,169.3,169.26,169.3,9200.0,135.6232,135.6552,135.6232,135.6552,9200.0
2014-08-20 12:25:00,169.3,169.31,169.28,169.31,11000.0,135.6552,135.6633,135.6392,135.6633,11000.0
2014-08-20 12:30:00,169.3,169.3,169.28,169.29,2600.0,135.6552,135.6552,135.6392,135.6472,2600.0
2014-08-20 12:35:00,169.28,169.29,169.26,169.27,5300.0,135.6392,135.6472,135.6232,135.6312,5300.0
2014-08-20 12:40:00,169.27,169.27,169.24,169.25,4700.0,135.6312,135.6312,135.6072,135.6152,4700.0
2014-08-20 12:45:00,169.26,169.28,169.25,169.28,15700.0,135.6232,135.6392,135.6152,135.6392,15700.0
2014-08-20 12:50:00,169.28,169.29,169.26,169.28,15800.0,135.6392,135.6472,135.6232,135.6392,15800.0
2014-08-20 12:55:00,169.27,169.28,169.26,169.28,5000.0,135.6312,135.6392,135.6232,135.6392,5000.0
2014-08-20 13:00:00,169.28,169.28,169.26,169.27,5400.0,135.6392,135.6392,135.6232,135.6312,5400.0
2014-08-20 13:05:00,169.27,169.31,169.27,169.31,3200.0,135.6312,135.6633,135.6312,135.6633,3200.0
2014-08-20 13:10:00,169.32,169.34,169.29,169.34,12000.0,135.6713,135.6873,135.6472,135.6873,12000.0
2014-08-20 13:15:00,169.34,169.45,169.34,169.45,55700.0,135.6873,135.7754,135.6873,135.7754,55700.0
2014-08-20 13:20:00,169.45,169.48,169.44,169.46,37300.0,135.7754,135.7995,135.7674,135.7834,37300.0
2014-08-20 13:25:00,169.45,169.46,169.42,169.43,29100.0,135.7754,135.7834,135.7514,135.7594,29100.0
2014-08-20 13:30:00,169.44,169.46,169.42,169.45,33900.0,135.7674,135.7834,135.7514,135.7754,33900.0
2014-08-20 13:35:00,169.45,169.45,169.38,169.4,31000.0,135.7754,135.7754,135.7193,135.7354,31000.0
2014-08-20 13:40:00,169.4,169.48,169.39,169.44,30000.0,135.7354,135.7995,135.7274,135.7674,30000.0
2014-08-20 13:45:00,169.44,169.44,169.36,169.36,14600.0,135.7674,135.7674,135.7033,135.7033,14600.0
2014-08-20 13:50:00,169.35,169.38,169.34,169.35,7300.0,135.6953,135.7193,135.6873,135.6953,7300.0
2014-08-20 13:55:00,169.35,169.36,169.34,169.35,6700.0,135.6953,135.7033,135.6873,135.6953,6700.0
2014-08-20 14:00:00,169.35,169.37,169.12,169.12,179900.0,135.6953,135.7113,135.511,135.511,179900.0
2014-08-20 14:05:00,169.14,169.19,168.98,169.12,113400.0,135.527,135.5671,135.3988,135.511,113400.0
2014-08-20 14:10:00,169.12,169.26,168.99,169.0,59500.0,135.511,135.6232,135.4068,135.4149,59500.0
2014-08-20 14:15:00,169.0,169.14,168.96,169.12,52500.0,135.4149,135.527,135.3828,135.511,52500.0
2014-08-20 14:20:00,169.13,169.28,169.13,169.21,36400.0,135.519,135.6392,135.519,135.5831,36400.0
2014-08-20 14:25:00,169.21,169.29,169.21,169.28,15400.0,135.5831,135.6472,135.5831,135.6392,15400.0
2014-08-20 14:30:00,169.26,169.38,169.26,169.34,59400.0,135.6232,135.7193,135.6232,135.6873,59400.0
2014-08-20 14:35:00,169.33,169.46,169.33,169.39,17100.0,135.6793,135.7834,135.6793,135.7274,17100.0
2014-08-20 14:40:00,169.41,169.41,169.35,169.36,15900.0,135.7434,135.7434,135.6953,135.7033,15900.0
2014-08-20 14:45:00,169.34,169.52,169.34,169.5,48600.0,135.6873,135.8315,135.6873,135.8155,48600.0
2014-08-20 14:50:00,169.49,169.6,169.49,169.57,25800.0,135.8075,135.8956,135.8075,135.8716,25800.0
2014-08-20 14:55:00,169.56,169.59,169.53,169.59,18900.0,135.8636,135.8876,135.8395,135.8876,18900.0
2014-08-20 15:00:00,169.6,169.68,169.56,169.62,27500.0,135.8956,135.9597,135.8636,135.9116,27500.0
2014-08-20 15:05:00,169.63,169.67,169.62,169.66,8100.0,135.9197,135.9517,135.9116,135.9437,8100.0
2014-08-20 15:10:00,169.66,169.72,169.63,169.65,39300.0,135.9437,135.9918,135.9197,135.9357,39300.0
2014-08-20 15:15:00,169.64,169.68,169.59,169.66,23500.0,135.9277,135.9597,135.8876,135.9437,23500.0
2014-08-20 15:20:00,169.65,169.72,169.62,169.65,34600.0,135.9357,135.9918,135.9116,135.9357,34600.0
2014-08-20 15:25:00,169.65,169.66,169.63,169.64,14000.0,135.9357,135.9437,135.9197,135.9277,14000.0
2014-08-20 15:30:00,169.66,169.67,169.63,169.65,26200.0,135.9437,135.9517,135.9197,135.9357,26200.0
2014-08-20 15:35:00,169.67,169.68,169.62,169.67,51000.0,135.9517,135.9597,135.9116,135.9517,51000.0
2014-08-20 15:40:00,169.67,169.74,169.67,169.69,53900.0,135.9517,136.0078,135.9517,135.9677,53900.0
2014-08-20 15:45:00,169.71,169.71,169.63,169.66,105900.0,135.9838,135.9838,135.9197,135.9437,105900.0
2014-08-20 15:50:00,169.65,169.67,169.63,169.66,87900.0,135.9357,135.9517,135.9197,135.9437,87900.0
2014-08-20 15:55:00,169.65,169.65,169.56,169.56,324100.0,135.9357,135.9357,135.8636,135.8636,324100.0
2014-08-21 09:30:00,169.8,169.9,169.74,169.78,97600.0,136.0559,136.136,136.0078,136.0398,97600.0
2014-08-21 09:35:00,169.78,169.8,169.69,169.75,67200.0,136.0398,136.0559,135.9677,136.0158,67200.0
2014-08-21 09:40:00,169.77,169.82,169.75,169.78,38000.0,136.0318,136.0719,136.0158,136.0398,38000.0
2014-08-21 09:45:00,169.78,169.95,169.78,169.95,42000.0,136.0398,136.1761,136.0398,136.1761,42000.0
2014-08-21 09:50:00,169.95,170.08,169.92,170.03,63500.0,136.1761,136.2802,136.152,136.2402,63500.0
2014-08-21 09:55:00,170.03,170.07,170.0,170.03,22900.0,136.2402,136.2722,136.2161,136.2402,22900.0
2014-08-21 10:00:00,170.04,170.19,169.97,169.99,120500.0,136.2482,136.3684,136.1921,136.2081,120500.0
2014-08-21 10:05:00,169.99,170.0,169.86,169.88,85200.0,136.2081,136.2161,136.104,136.12,85200.0
2014-08-21 10:10:00,169.85,169.91,169.83,169.86,45100.0,136.0959,136.144,136.0799,136.104,45100.0
2014-08-21 10:15:00,169.87,170.04,169.87,170.04,78600.0,136.112,136.2482,136.112,136.2482,78600.0
2014-08-21 10:20:00,170.04,170.1,170.01,170.1,51800.0,136.2482,136.2963,136.2241,136.2963,51800.0
2014-08-21 10:25:00,170.11,170.13,170.05,170.06,42300.0,136.3043,136.3203,136.2562,136.2642,42300.0
2014-08-21 10:30:00,170.06,170.18,170.06,170.18,23100.0,136.2642,136.3604,136.2642,136.3604,23100.0
2014-08-21 10:35:00,170.19,170.31,170.19,170.29,86400.0,136.3684,136.4645,136.3684,136.4485,86400.0
2014-08-21 10:40:00,170.29,170.36,170.27,170.27,43000.0,136.4485,136.5046,136.4325,136.4325,43000.0
2014-08-21 10:45:00,170.28,170.3,170.26,170.28,21700.0,136.4405,136.4565,136.4245,136.4405,21700.0
2014-08-21 10:50:00,170.28,170.32,170.28,170.31,22800.0,136.4405,136.4725,136.4405,136.4645,22800.0
2014-08-21 10:55:00,170.32,170.37,170.31,170.32,28900.0,136.4725,136.5126,136.4645,136.4725,28900.0
2014-08-21 11:00:00,170.32,170.37,170.32,170.37,40500.0,136.4725,136.5126,136.4725,136.5126,40500.0
2014-08-21 11:05:00,170.38,170.39,170.31,170.33,27000.0,136.5206,136.5286,136.4645,136.4805,27000.0
2014-08-21 11:10:00,170.34,170.39,170.32,170.36,21200.0,136.4886,136.5286,136.4725,136.5046,21200.0
2014-08-21 11:15:00,170.37,170.37,170.33,170.34,19500.0,136.5126,136.5126,136.4805,136.4886,19500.0
2014-08-21 11:20:00,170.35,170.35,170.31,170.33,44400.0,136.4966,136.4966,136.4645,136.4805,44400.0
2014-08-21 11:25:00,170.31,170.32,170.28,170.29,38500.0,136.4645,136.4725,136.4405,136.4485,38500.0
2014-08-21 11:30:00,170.28,170.33,170.28,170.33,22600.0,136.4405,136.4805,136.4405,136.4805,22600.0
2014-08-21 11:35:00,170.33,170.34,170.29,170.3,10800.0,136.4805,136.4886,136.4485,136.4565,10800.0
2014-08-21 11:40:00,170.3,170.33,170.3,170.3,26000.0,136.4565,136.4805,136.4565,136.4565,26000.0
2014-08-21 11:45:00,170.31,170.31,170.21,170.21,71400.0,136.4645,136.4645,136.3844,136.3844,71400.0
2014-08-21 11:50:00,170.21,170.24,170.2,170.23,33600.0,136.3844,136.4084,136.3764,136.4004,33600.0
2014-08-21 11:55:00,170.23,170.24,170.2,170.22,20800.0,136.4004,136.4084,136.3764,136.3924,20800.0
2014-08-21 12:00:00,170.23,170.27,170.22,170.26,7100.0,136.4004,136.4325,136.3924,136.4245,7100.0
2014-08-21 12:05:00,170.25,170.26,170.23,170.25,5700.0,136.4164,136.4245,136.4004,136.4164,5700.0
2014-08-21 12:10:00,170.25,170.26,170.22,170.25,24300.0,136.4164,136.4245,136.3924,136.4164,24300.0
2014-08-21 12:15:00,170.24,170.32,170.24,170.29,17700.0,136.4084,136.4725,136.4084,136.4485,17700.0
2014-08-21 12:20:00,170.29,170.29,170.23,170.23,7100.0,136.4485,136.4485,136.4004,136.4004,7100.0
2014-08-21 12:25:00,170.22,170.23,170.18,170.21,12500.0,136.3924,136.4004,136.3604,136.3844,12500.0
2014-08-21 12:30:00,170.21,170.22,170.19,170.2,27400.0,136.3844,136.3924,136.3684,136.3764,27400.0
2014-08-21 12:35:00,170.19,170.27,170.18,170.25,22000.0,136.3684,136.4325,136.3604,136.4164,22000.0
2014-08-21 12:40:00,170.24,170.26,170.22,170.24,45600.0,136.4084,136.4245,136.3924,136.4084,45600.0
2014-08-21 12:45:00,170.24,170.27,170.23,170.24,5600.0,136.4084,136.4325,136.4004,136.4084,5600.0
2014-08-21 12:50:00,170.25,170.25,170.2,170.23,7400.0,136.4164,136.4164,136.3764,136.4004,7400.0
2014-08-21 12:55:00,170.24,170.25,170.22,170.23,9300.0,136.4084,136.4164,136.3924,136.4004,9300.0
2014-08-21 13:00:00,170.24,170.29,170.24,170.29,9000.0,136.4084,136.4485,136.4084,136.4485,9000.0
2014-08-21 13:05:00,170.27,170.3,170.26,170.29,11800.0,136.4325,136.4565,136.4245,136.4485,11800.0
2014-08-21 13:10:00,170.29,170.31,170.28,170.3,5000.0,136.4485,136.4645,136.4405,136.4565,5000.0
2014-08-21 13:15:00,170.3,170.38,170.3,170.38,25000.0,136.4565,136.5206,136.4565,136.5206,25000.0
2014-08-21 13:20:00,170.37,170.37,170.34,170.34,31500.0,136.5126,136.5126,136.4886,136.4886,31500.0
2014-08-21 13:25:00,170.35,170.4,170.34,170.39,13600.0,136.4966,136.5366,136.4886,136.5286,13600.0
2014-08-21 13:30:00,170.39,170.39,170.34,170.35,15000.0,136.5286,136.5286,136.4886,136.4966,15000.0
2014-08-21 13:35:00,170.34,170.38,170.34,170.36,13800.0,136.4886,136.5206,136.4886,136.5046,13800.0
2014-08-21 13:40:00,170.37,170.38,170.35,170.36,14900.0,136.5126,136.5206,136.4966,136.5046,14900.0
2014-08-21 13:45:00,170.37,170.37,170.36,170.36,7400.0,136.5126,136.5126,136.5046,136.5046,7400.0
2014-08-21 13:50:00,170.35,170.36,170.32,170.33,19000.0,136.4966,136.5046,136.4725,136.4805,19000.0
2014-08-21 13:55:00,170.33,170.34,170.3,170.34,6700.0,136.4805,136.4886,136.4565,136.4886,6700.0
2014-08-21 14:00:00,170.34,170.36,170.3,170.32,18900.0,136.4886,136.5046,136.4565,136.4725,18900.0
2014-08-21 14:05:00,170.34,170.35,170.32,170.33,24100.0,136.4886,136.4966,136.4725,136.4805,24100.0
2014-08-21 14:10:00,170.32,170.35,170.32,170.34,7400.0,136.4725,136.4966,136.4725,136.4886,7400.0
2014-08-21 14:15:00,170.33,170.36,170.33,170.35,8500.0,136.4805,136.5046,136.4805,136.4966,8500.0
2014-08-21 14:20:00,170.36,170.39,170.36,170.37,23000.0,136.5046,136.5286,136.5046,136.5126,23000.0
2014-08-21 14:25:00,170.37,170.4,170.37,170.38,15700.0,136.5126,136.5366,136.5126,136.5206,15700.0
2014-08-21 14:30:00,170.38,170.39,170.37,170.39,4800.0,136.5206,136.5286,136.5126,136.5286,4800.0
2014-08-21 14:35:00,170.4,170.43,170.39,170.42,15300.0,136.5366,136.5607,136.5286,136.5527,15300.0
2014-08-21 14:40:00,170.43,170.45,170.42,170.43,8000.0,136.5607,136.5767,136.5527,136.5607,8000.0
2014-08-21 14:45:00,170.43,170.45,170.42,170.43,21800.0,136.5607,136.5767,136.5527,136.5607,21800.0
2014-08-21 14:50:00,170.44,170.51,170.44,170.48,58100.0,136.5687,136.6248,136.5687,136.6007,58100.0
2014-08-21 14:55:00,170.49,170.5,170.47,170.49,20900.0,136.6088,136.6168,136.5927,136.6088,20900.0
2014-08-21 15:00:00,170.5,170.53,170.49,170.49,17400.0,136.6168,136.6408,136.6088,136.6088,17400.0
2014-08-21 15:05:00,170.49,170.5,170.46,170.47,22900.0,136.6088,136.6168,136.5847,136.5927,22900.0
2014-08-21 15:10:00,170.46,170.49,170.46,170.47,38900.0,136.5847,136.6088,136.5847,136.5927,38900.0
2014-08-21 15:15:00,170.49,170.52,170.43,170.43,37700.0,136.6088,136.6328,136.5607,136.5607,37700.0
2014-08-21 15:20:00,170.42,170.45,170.42,170.44,20700.0,136.5527,136.5767,136.5527,136.5687,20700.0
2014-08-21 15:25:00,170.45,170.45,170.42,170.43,15800.0,136.5767,136.5767,136.5527,136.5607,15800.0
2014-08-21 15:30:00,170.43,170.44,170.35,170.36,27100.0,136.5607,136.5687,136.4966,136.5046,27100.0
2014-08-21 15:35:00,170.35,170.36,170.33,170.34,38100.0,136.4966,136.5046,136.4805,136.4886,38100.0
2014-08-21 15:40:00,170.34,170.37,170.34,170.34,22900.0,136.4886,136.5126,136.4886,136.4886,22900.0
2014-08-21 15:45:00,170.34,170.36,170.31,170.32,67400.0,136.4886,136.5046,136.4645,136.4725,67400.0
2014-08-21 15:50:00,170.32,170.33,170.24,170.25,58500.0,136.4725,136.4805,136.4084,136.4164,58500.0
2014-08-21 15:55:00,170.24,170.25,170.13,170.19,203100.0,136.4084,136.4164,136.3203,136.3684,203100.0
2014-08-22 09:30:00,170.01,170.21,169.99,170.02,163600.0,136.2241,136.3844,136.2081,136.2322,163600.0
2014-08-22 09:35:00,170.01,170.06,169.93,170.05,60100.0,136.2241,136.2642,136.16,136.2562,60100.0
2014-08-22 09:40:00,170.06,170.06,169.92,169.95,44500.0,136.2642,136.2642,136.152,136.1761,44500.0
2014-08-22 09:45:00,169.92,170.03,169.91,170.01,36700.0,136.152,136.2402,136.144,136.2241,36700.0
2014-08-22 09:50:00,170.0,170.1,169.99,170.01,24400.0,136.2161,136.2963,136.2081,136.2241,24400.0
2014-08-22 09:55:00,170.03,170.18,170.02,170.17,56600.0,136.2402,136.3604,136.2322,136.3523,56600.0
2014-08-22 10:00:00,170.16,170.27,169.97,170.09,177000.0,136.3443,136.4325,136.1921,136.2882,177000.0
2014-08-22 10:05:00,170.11,170.44,170.1,170.38,111300.0,136.3043,136.5687,136.2963,136.5206,111300.0
2014-08-22 10:10:00,170.37,170.48,170.31,170.37,64400.0,136.5126,136.6007,136.4645,136.5126,64400.0
2014-08-22 10:15:00,170.39,170.4,170.17,170.21,58900.0,136.5286,136.5366,136.3523,136.3844,58900.0
2014-08-22 10:20:00,170.21,170.22,170.1,170.2,52300.0,136.3844,136.3924,136.2963,136.3764,52300.0
2014-08-22 10:25:00,170.2,170.22,170.15,170.18,19900.0,136.3764,136.3924,136.3363,136.3604,19900.0
2014-08-22 10:30:00,170.2,170.37,170.2,170.28,46700.0,136.3764,136.5126,136.3764,136.4405,46700.0
2014-08-22 10:35:00,170.27,170.28,170.05,170.08,58900.0,136.4325,136.4405,136.2562,136.2802,58900.0
2014-08-22 10:40:00,170.08,170.12,169.97,170.03,66100.0,136.2802,136.3123,136.1921,136.2402,66100.0
2014-08-22 10:45:00,170.03,170.09,169.96,170.07,22300.0,136.2402,136.2882,136.1841,136.2722,22300.0
2014-08-22 10:50:00,170.07,170.1,169.96,169.98,27300.0,136.2722,136.2963,136.1841,136.2001,27300.0
2014-08-22 10:55:00,169.96,169.96,169.71,169.76,87500.0,136.1841,136.1841,135.9838,136.0238,87500.0
2014-08-22 11:00:00,169.74,169.88,169.65,169.87,112800.0,136.0078,136.12,135.9357,136.112,112800.0
2014-08-22 11:05:00,169.87,170.01,169.71,169.96,90500.0,136.112,136.2241,135.9838,136.1841,90500.0
2014-08-22 11:10:00,169.97,170.02,169.91,170.01,26600.0,136.1921,136.2322,136.144,136.2241,26600.0
2014-08-22 11:15:00,170.01,170.02,169.9,169.91,9400.0,136.2241,136.2322,136.136,136.144,9400.0
2014-08-22 11:20:00,169.91,169.96,169.86,169.92,29800.0,136.144,136.1841,136.104,136.152,29800.0
2014-08-22 11:25:00,169.94,170.11,169.94,170.07,42000.0,136.1681,136.3043,136.1681,136.2722,42000.0
2014-08-22 11:30:00,170.08,170.11,170.03,170.06,10300.0,136.2802,136.3043,136.2402,136.2642,10300.0
2014-08-22 11:35:00,170.03,170.05,169.94,169.95,27500.0,136.2402,136.2562,136.1681,136.1761,27500.0
2014-08-22 11:40:00,169.95,170.01,169.93,169.94,16100.0,136.1761,136.2241,136.16,136.1681,16100.0
2014-08-22 11:45:00,169.95,169.95,169.85,169.87,9000.0,136.1761,136.1761,136.0959,136.112,9000.0
2014-08-22 11:50:00,169.9,169.99,169.9,169.97,22800.0,136.136,136.2081,136.136,136.1921,22800.0
2014-08-22 11:55:00,169.98,170.04,169.98,169.99,23800.0,136.2001,136.2482,136.2001,136.2081,23800.0
2014-08-22 12:00:00,169.99,170.07,169.99,170.01,41100.0,136.2081,136.2722,136.2081,136.2241,41100.0
2014-08-22 12:05:00,170.0,170.0,169.92,169.98,35100.0,136.2161,136.2161,136.152,136.2001,35100.0
2014-08-22 12:10:00,169.98,170.0,169.95,169.99,27300.0,136.2001,136.2161,136.1761,136.2081,27300.0
2014-08-22 12:15:00,169.99,170.04,169.98,170.02,23500.0,136.2081,136.2482,136.2001,136.2322,23500.0
2014-08-22 12:20:00,170.02,170.14,170.02,170.13,40700.0,136.2322,136.3283,136.2322,136.3203,40700.0
2014-08-22 12:25:00,170.14,170.21,170.14,170.15,19100.0,136.3283,136.3844,136.3283,136.3363,19100.0
2014-08-22 12:30:00,170.16,170.21,170.16,170.18,9800.0,136.3443,136.3844,136.3443,136.3604,9800.0
2014-08-22 12:35:00,170.17,170.19,170.11,170.13,25200.0,136.3523,136.3684,136.3043,136.3203,25200.0
2014-08-22 12:40:00,170.14,170.16,170.11,170.14,9300.0,136.3283,136.3443,136.3043,136.3283,9300.0
2014-08-22 12:45:00,170.14,170.15,170.1,170.12,15900.0,136.3283,136.3363,136.2963,136.3123,15900.0
2014-08-22 12:50:00,170.13,170.15,170.12,170.13,33800.0,136.3203,136.3363,136.3123,136.3203,33800.0
2014-08-22 12:55:00,170.14,170.15,170.09,170.1,8000.0,136.3283,136.3363,136.2882,136.2963,8000.0
2014-08-22 13:00:00,170.1,170.1,170.05,170.06,5000.0,136.2963,136.2963,136.2562,136.2642,5000.0
2014-08-22 13:05:00,170.07,170.11,170.04,170.08,8600.0,136.2722,136.3043,136.2482,136.2802,8600.0
2014-08-22 13:10:00,170.07,170.1,170.07,170.1,5300.0,136.2722,136.2963,136.2722,136.2963,5300.0
2014-08-22 13:15:00,170.11,170.13,170.11,170.11,11300.0,136.3043,136.3203,136.3043,136.3043,11300.0
2014-08-22 13:20:00,170.12,170.14,170.06,170.08,28600.0,136.3123,136.3283,136.2642,136.2802,28600.0
2014-08-22 13:25:00,170.07,170.16,170.07,170.14,23200.0,136.2722,136.3443,136.2722,136.3283,23200.0
2014-08-22 13:30:00,170.13,170.19,170.13,170.15,19200.0,136.3203,136.3684,136.3203,136.3363,19200.0
2014-08-22 13:35:00,170.16,170.17,170.12,170.14,4800.0,136.3443,136.3523,136.3123,136.3283,4800.0
2014-08-22 13:40:00,170.15,170.18,170.14,170.18,2800.0,136.3363,136.3604,136.3283,136.3604,2800.0
2014-08-22 13:45:00,170.16,170.18,170.14,170.17,19200.0,136.3443,136.3604,136.3283,136.3523,19200.0
2014-08-22 13:50:00,170.18,170.18,170.1,170.13,34200.0,136.3604,136.3604,136.2963,136.3203,34200.0
2014-08-22 13:55:00,170.12,170.12,170.03,170.08,11900.0,136.3123,136.3123,136.2402,136.2802,11900.0
2014-08-22 14:00:00,170.08,170.12,170.06,170.1,16500.0,136.2802,136.3123,136.2642,136.2963,16500.0
2014-08-22 14:05:00,170.08,170.08,169.97,170.01,36900.0,136.2802,136.2802,136.1921,136.2241,36900.0
2014-08-22 14:10:00,170.02,170.03,169.98,170.03,16900.0,136.2322,136.2402,136.2001,136.2402,16900.0
2014-08-22 14:15:00,170.04,170.07,170.0,170.0,11600.0,136.2482,136.2722,136.2161,136.2161,11600.0
2014-08-22 14:20:00,169.99,170.02,169.97,169.98,7100.0,136.2081,136.2322,136.1921,136.2001,7100.0
2014-08-22 14:25:00,169.98,170.03,169.97,169.97,18700.0,136.2001,136.2402,136.1921,136.1921,18700.0
2014-08-22 14:30:00,169.95,169.96,169.85,169.92,78800.0,136.1761,136.1841,136.0959,136.152,78800.0
2014-08-22 14:35:00,169.9,169.93,169.78,169.84,37600.0,136.136,136.16,136.0398,136.0879,37600.0
2014-08-22 14:40:00,169.84,169.96,169.82,169.95,39100.0,136.0879,136.1841,136.0719,136.1761,39100.0
2014-08-22 14:45:00,169.95,169.95,169.89,169.9,12200.0,136.1761,136.1761,136.128,136.136,12200.0
2014-08-22 14:50:00,169.9,170.01,169.9,169.95,19000.0,136.136,136.2241,136.136,136.1761,19000.0
2014-08-22 14:55:00,169.94,169.98,169.91,169.94,19000.0,136.1681,136.2001,136.144,136.1681,19000.0
2014-08-22 15:00:00,169.93,169.96,169.93,169.94,18900.0,136.16,136.1841,136.16,136.1681,18900.0
2014-08-22 15:05:00,169.94,170.13,169.94,170.13,69300.0,136.1681,136.3203,136.1681,136.3203,69300.0
2014-08-22 15:10:00,170.14,170.18,170.13,170.13,24400.0,136.3283,136.3604,136.3203,136.3203,24400.0
2014-08-22 15:15:00,170.14,170.17,170.1,170.11,21300.0,136.3283,136.3523,136.2963,136.3043,21300.0
2014-08-22 15:20:00,170.11,170.11,170.04,170.06,48300.0,136.3043,136.3043,136.2482,136.2642,48300.0
2014-08-22 15:25:00,170.05,170.06,170.0,170.02,22800.0,136.2562,136.2642,136.2161,136.2322,22800.0
2014-08-22 15:30:00,170.02,170.02,169.89,169.94,38300.0,136.2322,136.2322,136.128,136.1681,38300.0
2014-08-22 15:35:00,169.95,169.95,169.9,169.95,42000.0,136.1761,136.1761,136.136,136.1761,42000.0
2014-08-22 15:40:00,169.93,169.96,169.81,169.81,75500.0,136.16,136.1841,136.0639,136.0639,75500.0
2014-08-22 15:45:00,169.81,169.84,169.75,169.8,100300.0,136.0639,136.0879,136.0158,136.0559,100300.0
2014-08-22 15:50:00,169.81,169.87,169.8,169.85,112600.0,136.0639,136.112,136.0559,136.0959,112600.0
2014-08-22 15:55:00,169.84,169.89,169.81,169.86,197800.0,136.0879,136.128,136.0639,136.104,197800.0
2014-08-25 09:30:00,170.56,170.64,170.52,170.53,181300.0,136.6648,136.7289,136.6328,136.6408,181300.0
2014-08-25 09:35:00,170.52,170.61,170.44,170.57,61000.0,136.6328,136.7049,136.5687,136.6729,61000.0
2014-08-25 09:40:00,170.58,170.64,170.55,170.63,76100.0,136.6809,136.7289,136.6568,136.7209,76100.0
2014-08-25 09:45:00,170.65,170.72,170.59,170.71,64400.0,136.737,136.793,136.6889,136.785,64400.0
2014-08-25 09:50:00,170.72,170.76,170.69,170.71,79500.0,136.793,136.8251,136.769,136.785,79500.0
2014-08-25 09:55:00,170.72,170.85,170.71,170.79,90600.0,136.793,136.8972,136.785,136.8491,90600.0
2014-08-25 10:00:00,170.83,170.83,170.72,170.79,113400.0,136.8812,136.8812,136.793,136.8491,113400.0
2014-08-25 10:05:00,170.78,170.91,170.78,170.87,43300.0,136.8411,136.9453,136.8411,136.9132,43300.0
2014-08-25 10:10:00,170.87,170.91,170.79,170.79,35400.0,136.9132,136.9453,136.8491,136.8491,35400.0
2014-08-25 10:15:00,170.8,170.83,170.73,170.78,60200.0,136.8571,136.8812,136.8011,136.8411,60200.0
2014-08-25 10:20:00,170.79,170.79,170.75,170.79,28100.0,136.8491,136.8491,136.8171,136.8491,28100.0
2014-08-25 10:25:00,170.79,170.79,170.67,170.74,49700.0,136.8491,136.8491,136.753,136.8091,49700.0
2014-08-25 10:30:00,170.73,170.81,170.72,170.75,29700.0,136.8011,136.8652,136.793,136.8171,29700.0
2014-08-25 10:35:00,170.75,170.81,170.75,170.81,12200.0,136.8171,136.8652,136.8171,136.8652,12200.0
2014-08-25 10:40:00,170.81,170.89,170.78,170.81,34700.0,136.8652,136.9293,136.8411,136.8652,34700.0
2014-08-25 10:45:00,170.81,170.93,170.81,170.85,28400.0,136.8652,136.9613,136.8652,136.8972,28400.0
2014-08-25 10:50:00,170.86,170.98,170.86,170.96,103500.0,136.9052,137.0014,136.9052,136.9853,103500.0
2014-08-25 10:55:00,170.96,171.0,170.93,170.98,89700.0,136.9853,137.0174,136.9613,137.0014,89700.0
2014-08-25 11:00:00,170.99,171.03,170.99,171.01,34600.0,137.0094,137.0414,137.0094,137.0254,34600.0
2014-08-25 11:05:00,171.02,171.06,170.99,170.99,13700.0,137.0334,137.0655,137.0094,137.0094,13700.0
2014-08-25 11:10:00,170.99,171.01,170.94,170.94,10800.0,137.0094,137.0254,136.9693,136.9693,10800.0
2014-08-25 11:15:00,170.93,170.96,170.92,170.96,25900.0,136.9613,136.9853,136.9533,136.9853,25900.0
2014-08-25 11:20:00,170.96,170.98,170.95,170.96,22600.0,136.9853,137.0014,136.9773,136.9853,22600.0
2014-08-25 11:25:00,170.93,171.03,170.93,171.03,34900.0,136.9613,137.0414,136.9613,137.0414,34900.0
2014-08-25 11:30:00,171.03,171.05,171.0,171.0,24400.0,137.0414,137.0575,137.0174,137.0174,24400.0
2014-08-25 11:35:00,170.98,170.99,170.93,170.99,11800.0,137.0014,137.0094,136.9613,137.0094,11800.0
2014-08-25 11:40:00,170.98,171.01,170.95,170.96,23800.0,137.0014,137.0254,136.9773,136.9853,23800.0
2014-08-25 11:45:00,170.97,170.99,170.97,170.98,11400.0,136.9934,137.0094,136.9934,137.0014,11400.0
2014-08-25 11:50:00,170.97,170.98,170.94,170.96,13200.0,136.9934,137.0014,136.9693,136.9853,13200.0
2014-08-25 11:55:00,170.96,170.96,170.93,170.94,19100.0,136.9853,136.9853,136.9613,136.9693,19100.0
2014-08-25 12:00:00,170.96,170.97,170.91,170.91,9800.0,136.9853,136.9934,136.9453,136.9453,9800.0
2014-08-25 12:05:00,170.92,170.92,170.82,170.85,35600.0,136.9533,136.9533,136.8732,136.8972,35600.0
2014-08-25 12:10:00,170.84,170.86,170.79,170.8,15300.0,136.8892,136.9052,136.8491,136.8571,15300.0
2014-08-25 12:15:00,170.79,170.83,170.79,170.8,18100.0,136.8491,136.8812,136.8491,136.8571,18100.0
2014-08-25 12:20:00,170.79,170.79,170.76,170.76,13000.0,136.8491,136.8491,136.8251,136.8251,13000.0
2014-08-25 12:25:00,170.77,170.77,170.67,170.73,28600.0,136.8331,136.8331,136.753,136.8011,28600.0
2014-08-25 12:30:00,170.73,170.75,170.72,170.73,15500.0,136.8011,136.8171,136.793,136.8011,15500.0
2014-08-25 12:35:00,170.71,170.71,170.63,170.68,52700.0,136.785,136.785,136.7209,136.761,52700.0
2014-08-25 12:40:00,170.68,170.71,170.65,170.7,2400.0,136.761,136.785,136.737,136.777,2400.0
2014-08-25 12:45:00,170.71,170.71,170.67,170.69,14900.0,136.785,136.785,136.753,136.769,14900.0
2014-08-25 12:50:00,170.68,170.69,170.64,170.65,36300.0,136.761,136.769,136.7289,136.737,36300.0
2014-08-25 12:55:00,170.66,170.66,170.62,170.65,9100.0,136.745,136.745,136.7129,136.737,9100.0
2014-08-25 13:00:00,170.65,170.65,170.53,170.57,21300.0,136.737,136.737,136.6408,136.6729,21300.0
2014-08-25 13:05:00,170.56,170.58,170.54,170.57,22800.0,136.6648,136.6809,136.6488,136.6729,22800.0
2014-08-25 13:10:00,170.58,170.65,170.56,170.65,16600.0,136.6809,136.737,136.6648,136.737,16600.0
2014-08-25 13:15:00,170.65,170.67,170.61,170.62,7800.0,136.737,136.753,136.7049,136.7129,7800.0
2014-08-25 13:20:00,170.6,170.67,170.6,170.67,2200.0,136.6969,136.753,136.6969,136.753,2200.0
2014-08-25 13:25:00,170.68,170.69,170.63,170.67,6000.0,136.761,136.769,136.7209,136.753,6000.0
2014-08-25 13:30:00,170.68,170.7,170.66,170.69,17800.0,136.761,136.777,136.745,136.769,17800.0
2014-08-25 13:35:00,170.7,170.71,170.66,170.66,8400.0,136.777,136.785,136.745,136.745,8400.0
2014-08-25 13:40:00,170.66,170.69,170.66,170.68,9500.0,136.745,136.769,136.745,136.761,9500.0
2014-08-25 13:45:00,170.69,170.71,170.64,170.67,10000.0,136.769,136.785,136.7289,136.753,10000.0
2014-08-25 13:50:00,170.66,170.72,170.66,170.72,5400.0,136.745,136.793,136.745,136.793,5400.0
2014-08-25 13:55:00,170.7,170.76,170.7,170.71,13700.0,136.777,136.8251,136.777,136.785,13700.0
2014-08-25 14:00:00,170.72,170.73,170.65,170.66,4600.0,136.793,136.8011,136.737,136.745,4600.0
2014-08-25 14:05:00,170.66,170.68,170.62,170.68,5700.0,136.745,136.761,136.7129,136.761,5700.0
2014-08-25 14:10:00,170.67,170.69,170.65,170.69,3600.0,136.753,136.769,136.737,136.769,3600.0
2014-08-25 14:15:00,170.71,170.71,170.67,170.67,4100.0,136.785,136.785,136.753,136.753,4100.0
2014-08-25 14:20:00,170.68,170.71,170.67,170.67,9500.0,136.761,136.785,136.753,136.753,9500.0
2014-08-25 14:25:00,170.68,170.68,170.59,170.61,15500.0,136.761,136.761,136.6889,136.7049,15500.0
2014-08-25 14:30:00,170.61,170.61,170.55,170.58,26100.0,136.7049,136.7049,136.6568,136.6809,26100.0
2014-08-25 14:35:00,170.6,170.63,170.59,170.61,6800.0,136.6969,136.7209,136.6889,136.7049,6800.0
2014-08-25 14:40:00,170.61,170.63,170.58,170.63,10000.0,136.7049,136.7209,136.6809,136.7209,10000.0
2014-08-25 14:45:00,170.63,170.64,170.59,170.61,10700.0,136.7209,136.7289,136.6889,136.7049,10700.0
2014-08-25 14:50:00,170.61,170.67,170.61,170.67,5600.0,136.7049,136.753,136.7049,136.753,5600.0
2014-08-25 14:55:00,170.67,170.7,170.67,170.68,13800.0,136.753,136.777,136.753,136.761,13800.0
2014-08-25 15:00:00,170.68,170.7,170.66,170.7,18600.0,136.761,136.777,136.745,136.777,18600.0
2014-08-25 15:05:00,170.69,170.71,170.67,170.69,13100.0,136.769,136.785,136.753,136.769,13100.0
2014-08-25 15:10:00,170.69,170.72,170.65,170.65,9400.0,136.769,136.793,136.737,136.737,9400.0
2014-08-25 15:15:00,170.64,170.68,170.62,170.68,11500.0,136.7289,136.761,136.7129,136.761,11500.0
2014-08-25 15:20:00,170.67,170.69,170.62,170.63,16500.0,136.753,136.769,136.7129,136.7209,16500.0
2014-08-25 15:25:00,170.63,170.64,170.6,170.6,15800.0,136.7209,136.7289,136.6969,136.6969,15800.0
2014-08-25 15:30:00,170.62,170.65,170.58,170.65,17600.0,136.7129,136.737,136.6809,136.737,17600.0
2014-08-25 15:35:00,170.65,170.67,170.64,170.67,16900.0,136.737,136.753,136.7289,136.753,16900.0
2014-08-25 15:40:00,170.68,170.71,170.67,170.67,47900.0,136.761,136.785,136.753,136.753,47900.0
2014-08-25 15:45:00,170.66,170.69,170.65,170.66,59800.0,136.745,136.769,136.737,136.745,59800.0
2014-08-25 15:50:00,170.66,170.66,170.62,170.65,86900.0,136.745,136.745,136.7129,136.737,86900.0
2014-08-25 15:55:00,170.65,170.65,170.59,170.62,142900.0,136.737,136.737,136.6889,136.7129,142900.0
2014-08-26 09:30:00,170.82,170.99,170.78,170.89,219000.0,136.8732,137.0094,136.8411,136.9293,219000.0
2014-08-26 09:35:00,170.89,171.0,170.88,170.94,60100.0,136.9293,137.0174,136.9212,136.9693,60100.0
2014-08-26 09:40:00,170.95,170.97,170.91,170.92,42900.0,136.9773,136.9934,136.9453,136.9533,42900.0
2014-08-26 09:45:00,170.92,171.04,170.91,171.04,45400.0,136.9533,137.0495,136.9453,137.0495,45400.0
2014-08-26 09:50:00,171.02,171.04,170.95,170.98,48200.0,137.0334,137.0495,136.9773,137.0014,48200.0
2014-08-26 09:55:00,170.99,171.03,170.99,171.03,22800.0,137.0094,137.0414,137.0094,137.0414,22800.0
2014-08-26 10:00:00,170.99,171.16,170.93,170.97,120400.0,137.0094,137.1456,136.9613,136.9934,120400.0
2014-08-26 10:05:00,170.98,171.0,170.94,171.0,32100.0,137.0014,137.0174,136.9693,137.0174,32100.0
2014-08-26 10:10:00,171.0,171.08,171.0,171.06,24300.0,137.0174,137.0815,137.0174,137.0655,24300.0
2014-08-26 10:15:00,171.06,171.12,171.03,171.05,16400.0,137.0655,137.1136,137.0414,137.0575,16400.0
2014-08-26 10:20:00,171.06,171.07,171.0,171.01,12600.0,137.0655,137.0735,137.0174,137.0254,12600.0
2014-08-26 10:25:00,171.03,171.11,171.03,171.1,42800.0,137.0414,137.1055,137.0414,137.0975,42800.0
2014-08-26 10:30:00,171.11,171.12,171.08,171.1,16200.0,137.1055,137.1136,137.0815,137.0975,16200.0
2014-08-26 10:35:00,171.06,171.08,171.02,171.06,21700.0,137.0655,137.0815,137.0334,137.0655,21700.0
2014-08-26 10:40:00,171.07,171.12,171.07,171.09,18800.0,137.0735,137.1136,137.0735,137.0895,18800.0
2014-08-26 10:45:00,171.12,171.25,171.12,171.22,57800.0,137.1136,137.2177,137.1136,137.1937,57800.0
2014-08-26 10:50:00,171.22,171.27,171.19,171.25,31100.0,137.1937,137.2337,137.1696,137.2177,31100.0
2014-08-26 10:55:00,171.26,171.29,171.25,171.27,24800.0,137.2257,137.2498,137.2177,137.2337,24800.0
2014-08-26 11:00:00,171.28,171.33,171.28,171.29,27200.0,137.2418,137.2818,137.2418,137.2498,27200.0
2014-08-26 11:05:00,171.29,171.31,171.26,171.3,14700.0,137.2498,137.2658,137.2257,137.2578,14700.0
2014-08-26 11:10:00,171.33,171.33,171.28,171.31,29300.0,137.2818,137.2818,137.2418,137.2658,29300.0
2014-08-26 11:15:00,171.33,171.35,171.28,171.3,39400.0,137.2818,137.2978,137.2418,137.2578,39400.0
2014-08-26 11:20:00,171.3,171.3,171.26,171.26,28200.0,137.2578,137.2578,137.2257,137.2257,28200.0
2014-08-26 11:25:00,171.27,171.35,171.27,171.33,11700.0,137.2337,137.2978,137.2337,137.2818,11700.0
2014-08-26 11:30:00,171.34,171.34,171.25,171.25,14900.0,137.2898,137.2898,137.2177,137.2177,14900.0
2014-08-26 11:35:00,171.26,171.28,171.21,171.22,12600.0,137.2257,137.2418,137.1857,137.1937,12600.0
2014-08-26 11:40:00,171.22,171.26,171.22,171.24,3800.0,137.1937,137.2257,137.1937,137.2097,3800.0
2014-08-26 11:45:00,171.25,171.26,171.23,171.23,5300.0,137.2177,137.2257,137.2017,137.2017,5300.0
2014-08-26 11:50:00,171.23,171.26,171.23,171.26,10300.0,137.2017,137.2257,137.2017,137.2257,10300.0
2014-08-26 11:55:00,171.25,171.25,171.12,171.12,26200.0,137.2177,137.2177,137.1136,137.1136,26200.0
2014-08-26 12:00:00,171.12,171.16,171.09,171.15,33500.0,137.1136,137.1456,137.0895,137.1376,33500.0
2014-08-26 12:05:00,171.16,171.18,171.14,171.14,10600.0,137.1456,137.1616,137.1296,137.1296,10600.0
2014-08-26 12:10:00,171.14,171.15,171.12,171.12,46400.0,137.1296,137.1376,137.1136,137.1136,46400.0
2014-08-26 12:15:00,171.12,171.15,171.12,171.14,443700.0,137.1136,137.1376,137.1136,137.1296,443700.0
2014-08-26 12:20:00,171.14,171.21,171.14,171.19,56000.0,137.1296,137.1857,137.1296,137.1696,56000.0
2014-08-26 12:25:00,171.2,171.2,171.14,171.15,39900.0,137.1777,137.1777,137.1296,137.1376,39900.0
2014-08-26 12:30:00,171.14,171.17,171.12,171.17,20800.0,137.1296,137.1536,137.1136,137.1536,20800.0
2014-08-26 12:35:00,171.17,171.2,171.16,171.2,9400.0,137.1536,137.1777,137.1456,137.1777,9400.0
2014-08-26 12:40:00,171.2,171.2,171.1,171.1,57700.0,137.1777,137.1777,137.0975,137.0975,57700.0
2014-08-26 12:45:00,171.11,171.11,171.04,171.05,35100.0,137.1055,137.1055,137.0495,137.0575,35100.0
2014-08-26 12:50:00,171.06,171.1,171.05,171.1,12300.0,137.0655,137.0975,137.0575,137.0975,12300.0
2014-08-26 12:55:00,171.11,171.11,171.06,171.07,14800.0,137.1055,137.1055,137.0655,137.0735,14800.0
2014-08-26 13:00:00,171.08,171.08,171.03,171.04,11800.0,137.0815,137.0815,137.0414,137.0495,11800.0
2014-08-26 13:05:00,171.03,171.05,170.99,170.99,38800.0,137.0414,137.0575,137.0094,137.0094,38800.0
2014-08-26 13:10:00,170.99,171.06,170.98,171.04,14700.0,137.0094,137.0655,137.0014,137.0495,14700.0
2014-08-26 13:15:00,171.04,171.11,171.04,171.08,14200.0,137.0495,137.1055,137.0495,137.0815,14200.0
2014-08-26 13:20:00,171.08,171.15,171.06,171.14,12900.0,137.0815,137.1376,137.0655,137.1296,12900.0
2014-08-26 13:25:00,171.13,171.16,171.13,171.15,12600.0,137.1216,137.1456,137.1216,137.1376,12600.0
2014-08-26 13:30:00,171.16,171.17,171.11,171.13,20800.0,137.1456,137.1536,137.1055,137.1216,20800.0
2014-08-26 13:35:00,171.12,171.12,171.08,171.11,14200.0,137.1136,137.1136,137.0815,137.1055,14200.0
2014-08-26 13:40:00,171.12,171.12,171.1,171.12,12300.0,137.1136,137.1136,137.0975,137.1136,12300.0
2014-08-26 13:45:00,171.12,171.12,171.07,171.08,35500.0,137.1136,137.1136,137.0735,137.0815,35500.0
2014-08-26 13:50:00,171.08,171.1,171.01,171.02,27600.0,137.0815,137.0975,137.0254,137.0334,27600.0
2014-08-26 13:55:00,171.05,171.09,171.04,171.07,14700.0,137.0575,137.0895,137.0495,137.0735,14700.0
2014-08-26 14:00:00,171.08,171.11,171.08,171.1,19800.0,137.0815,137.1055,137.0815,137.0975,19800.0
2014-08-26 14:05:00,171.11,171.13,171.09,171.1,17100.0,137.1055,137.1216,137.0895,137.0975,17100.0
2014-08-26 14:10:00,171.1,171.13,171.1,171.12,7700.0,137.0975,137.1216,137.0975,137.1136,7700.0
2014-08-26 14:15:00,171.13,171.16,171.11,171.16,20400.0,137.1216,137.1456,137.1055,137.1456,20400.0
2014-08-26 14:20:00,171.15,171.16,171.14,171.15,19700.0,137.1376,137.1456,137.1296,137.1376,19700.0
2014-08-26 14:25:00,171.14,171.15,171.13,171.14,23300.0,137.1296,137.1376,137.1216,137.1296,23300.0
2014-08-26 14:30:00,171.15,171.15,171.08,171.09,17400.0,137.1376,137.1376,137.0815,137.0895,17400.0
2014-08-26 14:35:00,171.09,171.1,171.09,171.1,15500.0,137.0895,137.0975,137.0895,137.0975,15500.0
2014-08-26 14:40:00,171.09,171.12,171.08,171.08,13300.0,137.0895,137.1136,137.0815,137.0815,13300.0
2014-08-26 14:45:00,171.09,171.13,171.09,171.12,14900.0,137.0895,137.1216,137.0895,137.1136,14900.0
2014-08-26 14:50:00,171.13,171.14,171.12,171.13,14700.0,137.1216,137.1296,137.1136,137.1216,14700.0
2014-08-26 14:55:00,171.13,171.14,171.13,171.13,19600.0,137.1216,137.1296,137.1216,137.1216,19600.0
2014-08-26 15:00:00,171.13,171.13,171.11,171.12,15000.0,137.1216,137.1216,137.1055,137.1136,15000.0
2014-08-26 15:05:00,171.12,171.12,171.05,171.05,17000.0,137.1136,137.1136,137.0575,137.0575,17000.0
2014-08-26 15:10:00,171.06,171.07,171.04,171.07,17300.0,137.0655,137.0735,137.0495,137.0735,17300.0
2014-08-26 15:15:00,171.07,171.1,171.05,171.05,34900.0,137.0735,137.0975,137.0575,137.0575,34900.0
2014-08-26 15:20:00,171.06,171.07,171.03,171.05,23500.0,137.0655,137.0735,137.0414,137.0575,23500.0
2014-08-26 15:25:00,171.04,171.05,170.96,170.98,37800.0,137.0495,137.0575,136.9853,137.0014,37800.0
2014-08-26 15:30:00,170.97,171.02,170.93,170.96,40500.0,136.9934,137.0334,136.9613,136.9853,40500.0
2014-08-26 15:35:00,170.96,170.99,170.96,170.97,25700.0,136.9853,137.0094,136.9853,136.9934,25700.0
2014-08-26 15:40:00,170.96,171.06,170.96,171.0,73200.0,136.9853,137.0655,136.9853,137.0174,73200.0
2014-08-26 15:45:00,171.01,171.01,170.98,170.99,26800.0,137.0254,137.0254,137.0014,137.0094,26800.0
2014-08-26 15:50:00,170.98,170.99,170.95,170.98,56300.0,137.0014,137.0094,136.9773,137.0014,56300.0
2014-08-26 15:55:00,170.97,170.98,170.87,170.94,191300.0,136.9934,137.0014,136.9132,136.9693,191300.0
2014-08-27 09:30:00,171.15,171.21,171.09,171.09,125900.0,137.1376,137.1857,137.0895,137.0895,125900.0
2014-08-27 09:35:00,171.11,171.11,170.98,170.98,128400.0,137.1055,137.1055,137.0014,137.0014,128400.0
2014-08-27 09:40:00,170.96,170.99,170.93,170.94,73100.0,136.9853,137.0094,136.9613,136.9693,73100.0
2014-08-27 09:45:00,170.95,170.96,170.86,170.87,40700.0,136.9773,136.9853,136.9052,136.9132,40700.0
2014-08-27 09:50:00,170.87,170.96,170.87,170.96,45000.0,136.9132,136.9853,136.9132,136.9853,45000.0
2014-08-27 09:55:00,170.95,170.98,170.82,170.87,52700.0,136.9773,137.0014,136.8732,136.9132,52700.0
2014-08-27 10:00:00,170.85,170.87,170.79,170.84,50200.0,136.8972,136.9132,136.8491,136.8892,50200.0
2014-08-27 10:05:00,170.83,170.86,170.75,170.8,69700.0,136.8812,136.9052,136.8171,136.8571,69700.0
2014-08-27 10:10:00,170.8,170.87,170.76,170.87,76900.0,136.8571,136.9132,136.8251,136.9132,76900.0
2014-08-27 10:15:00,170.86,170.89,170.75,170.82,71800.0,136.9052,136.9293,136.8171,136.8732,71800.0
2014-08-27 10:20:00,170.81,170.96,170.81,170.93,20100.0,136.8652,136.9853,136.8652,136.9613,20100.0
2014-08-27 10:25:00,170.93,170.94,170.83,170.83,12300.0,136.9613,136.9693,136.8812,136.8812,12300.0
2014-08-27 10:30:00,170.83,170.89,170.82,170.89,40300.0,136.8812,136.9293,136.8732,136.9293,40300.0
2014-08-27 10:35:00,170.88,170.9,170.84,170.84,18100.0,136.9212,136.9373,136.8892,136.8892,18100.0
2014-08-27 10:40:00,170.85,170.94,170.85,170.94,39500.0,136.8972,136.9693,136.8972,136.9693,39500.0
2014-08-27 10:45:00,170.93,171.0,170.91,171.0,25600.0,136.9613,137.0174,136.9453,137.0174,25600.0
2014-08-27 10:50:00,170.99,171.02,170.97,170.97,35900.0,137.0094,137.0334,136.9934,136.9934,35900.0
2014-08-27 10:55:00,170.97,171.01,170.96,170.99,20300.0,136.9934,137.0254,136.9853,137.0094,20300.0
2014-08-27 11:00:00,171.0,171.07,171.0,171.06,16800.0,137.0174,137.0735,137.0174,137.0655,16800.0
2014-08-27 11:05:00,171.06,171.07,171.03,171.06,10200.0,137.0655,137.0735,137.0414,137.0655,10200.0
2014-08-27 11:10:00,171.05,171.06,171.04,171.06,9300.0,137.0575,137.0655,137.0495,137.0655,9300.0
2014-08-27 11:15:00,171.08,171.11,171.06,171.11,10400.0,137.0815,137.1055,137.0655,137.1055,10400.0
2014-08-27 11:20:00,171.11,171.14,171.09,171.1,77500.0,137.1055,137.1296,137.0895,137.0975,77500.0
2014-08-27 11:25:00,171.1,171.1,171.06,171.07,19700.0,137.0975,137.0975,137.0655,137.0735,19700.0
2014-08-27 11:30:00,171.06,171.06,170.99,171.02,26100.0,137.0655,137.0655,137.0094,137.0334,26100.0
2014-08-27 11:35:00,171.01,171.02,170.96,170.99,32600.0,137.0254,137.0334,136.9853,137.0094,32600.0
2014-08-27 11:40:00,170.98,170.98,170.94,170.97,7800.0,137.0014,137.0014,136.9693,136.9934,7800.0
2014-08-27 11:45:00,170.96,171.05,170.96,171.02,6300.0,136.9853,137.0575,136.9853,137.0334,6300.0
2014-08-27 11:50:00,171.01,171.05,171.0,171.02,11500.0,137.0254,137.0575,137.0174,137.0334,11500.0
2014-08-27 11:55:00,171.03,171.06,171.03,171.04,2500.0,137.0414,137.0655,137.0414,137.0495,2500.0
2014-08-27 12:00:00,171.02,171.06,170.96,170.96,11800.0,137.0334,137.0655,136.9853,136.9853,11800.0
2014-08-27 12:05:00,170.96,170.98,170.91,170.91,9800.0,136.9853,137.0014,136.9453,136.9453,9800.0
2014-08-27 12:10:00,170.9,170.98,170.89,170.96,54800.0,136.9373,137.0014,136.9293,136.9853,54800.0
2014-08-27 12:15:00,170.96,170.97,170.94,170.95,5300.0,136.9853,136.9934,136.9693,136.9773,5300.0
2014-08-27 12:20:00,170.94,170.98,170.92,170.98,15800.0,136.9693,137.0014,136.9533,137.0014,15800.0
2014-08-27 12:25:00,170.97,171.02,170.97,171.02,5700.0,136.9934,137.0334,136.9934,137.0334,5700.0
2014-08-27 12:30:00,170.99,171.03,170.99,171.02,7100.0,137.0094,137.0414,137.0094,137.0334,7100.0
2014-08-27 12:35:00,170.99,170.99,170.98,170.99,3400.0,137.0094,137.0094,137.0014,137.0094,3400.0
2014-08-27 12:40:00,170.99,171.06,170.97,171.04,21300.0,137.0094,137.0655,136.9934,137.0495,21300.0
2014-08-27 12:45:00,171.04,171.04,171.02,171.03,4300.0,137.0495,137.0495,137.0334,137.0414,4300.0
2014-08-27 12:50:00,171.03,171.05,171.03,171.05,1500.0,137.0414,137.0575,137.0414,137.0575,1500.0
2014-08-27 12:55:00,171.05,171.05,171.02,171.02,4200.0,137.0575,137.0575,137.0334,137.0334,4200.0
2014-08-27 13:00:00,171.02,171.03,171.01,171.03,10100.0,137.0334,137.0414,137.0254,137.0414,10100.0
2014-08-27 13:05:00,171.04,171.04,171.01,171.01,3800.0,137.0495,137.0495,137.0254,137.0254,3800.0
2014-08-27 13:10:00,171.01,171.04,171.01,171.03,2000.0,137.0254,137.0495,137.0254,137.0414,2000.0
2014-08-27 13:15:00,171.03,171.06,171.03,171.05,1600.0,137.0414,137.0655,137.0414,137.0575,1600.0
2014-08-27 13:20:00,171.06,171.09,171.05,171.09,6900.0,137.0655,137.0895,137.0575,137.0895,6900.0
2014-08-27 13:25:00,171.08,171.1,171.08,171.1,13800.0,137.0815,137.0975,137.0815,137.0975,13800.0
2014-08-27 13:30:00,171.1,171.1,171.09,171.1,6300.0,137.0975,137.0975,137.0895,137.0975,6300.0
2014-08-27 13:35:00,171.1,171.1,171.08,171.08,6700.0,137.0975,137.0975,137.0815,137.0815,6700.0
2014-08-27 13:40:00,171.08,171.09,171.05,171.08,6200.0,137.0815,137.0895,137.0575,137.0815,6200.0
2014-08-27 13:45:00,171.07,171.08,171.05,171.06,2900.0,137.0735,137.0815,137.0575,137.0655,2900.0
2014-08-27 13:50:00,171.06,171.06,171.04,171.06,20400.0,137.0655,137.0655,137.0495,137.0655,20400.0
2014-08-27 13:55:00,171.07,171.07,171.05,171.07,6100.0,137.0735,137.0735,137.0575,137.0735,6100.0
2014-08-27 14:00:00,171.06,171.07,171.04,171.04,10600.0,137.0655,137.0735,137.0495,137.0495,10600.0
2014-08-27 14:05:00,171.05,171.07,171.05,171.06,20900.0,137.0575,137.0735,137.0575,137.0655,20900.0
2014-08-27 14:10:00,171.06,171.08,171.06,171.08,4900.0,137.0655,137.0815,137.0655,137.0815,4900.0
2014-08-27 14:15:00,171.07,171.08,171.06,171.07,12800.0,137.0735,137.0815,137.0655,137.0735,12800.0
2014-08-27 14:20:00,171.06,171.09,171.06,171.08,4300.0,137.0655,137.0895,137.0655,137.0815,4300.0
2014-08-27 14:25:00,171.09,171.09,171.08,171.08,3400.0,137.0895,137.0895,137.0815,137.0815,3400.0
2014-08-27 14:30:00,171.08,171.08,171.07,171.07,5300.0,137.0815,137.0815,137.0735,137.0735,5300.0
2014-08-27 14:35:00,171.07,171.07,171.05,171.05,8800.0,137.0735,137.0735,137.0575,137.0575,8800.0
2014-08-27 14:40:00,171.04,171.05,170.94,170.96,39100.0,137.0495,137.0575,136.9693,136.9853,39100.0
2014-08-27 14:45:00,170.97,170.98,170.97,170.97,6900.0,136.9934,137.0014,136.9934,136.9934,6900.0
2014-08-27 14:50:00,170.97,171.0,170.97,171.0,7600.0,136.9934,137.0174,136.9934,137.0174,7600.0
2014-08-27 14:55:00,171.01,171.01,170.8,170.81,46500.0,137.0254,137.0254,136.8571,136.8652,46500.0
2014-08-27 15:00:00,170.8,170.87,170.78,170.87,33700.0,136.8571,136.9132,136.8411,136.9132,33700.0
2014-08-27 15:05:00,170.87,170.87,170.76,170.84,18600.0,136.9132,136.9132,136.8251,136.8892,18600.0
2014-08-27 15:10:00,170.85,170.9,170.84,170.86,30500.0,136.8972,136.9373,136.8892,136.9052,30500.0
2014-08-27 15:15:00,170.86,170.92,170.85,170.92,9400.0,136.9052,136.9533,136.8972,136.9533,9400.0
2014-08-27 15:20:00,170.9,170.94,170.89,170.91,14700.0,136.9373,136.9693,136.9293,136.9453,14700.0
2014-08-27 15:25:00,170.89,170.95,170.89,170.93,6100.0,136.9293,136.9773,136.9293,136.9613,6100.0
2014-08-27 15:30:00,170.92,170.94,170.89,170.9,33800.0,136.9533,136.9693,136.9293,136.9373,33800.0
2014-08-27 15:35:00,170.9,171.02,170.88,170.99,48900.0,136.9373,137.0334,136.9212,137.0094,48900.0
2014-08-27 15:40:00,170.99,171.05,170.97,171.03,50700.0,137.0094,137.0575,136.9934,137.0414,50700.0
2014-08-27 15:45:00,171.04,171.04,170.98,170.99,36600.0,137.0495,137.0495,137.0014,137.0094,36600.0
2014-08-27 15:50:00,170.99,171.02,170.98,171.01,62800.0,137.0094,137.0334,137.0014,137.0254,62800.0
2014-08-27 15:55:00,171.01,171.05,171.0,171.02,137600.0,137.0254,137.0575,137.0174,137.0334,137600.0
2014-08-28 09:30:00,170.4,170.5,170.31,170.36,467900.0,136.5366,136.6168,136.4645,136.5046,467900.0
2014-08-28 09:35:00,170.36,170.42,170.24,170.27,100500.0,136.5046,136.5527,136.4084,136.4325,100500.0
2014-08-28 09:40:00,170.25,170.25,170.13,170.14,60600.0,136.4164,136.4164,136.3203,136.3283,60600.0
2014-08-28 09:45:00,170.12,170.29,170.1,170.28,89000.0,136.3123,136.4485,136.2963,136.4405,89000.0
2014-08-28 09:50:00,170.29,170.39,170.27,170.38,36900.0,136.4485,136.5286,136.4325,136.5206,36900.0
2014-08-28 09:55:00,170.39,170.49,170.39,170.45,36500.0,136.5286,136.6088,136.5286,136.5767,36500.0
2014-08-28 10:00:00,170.48,170.49,170.38,170.4,82900.0,136.6007,136.6088,136.5206,136.5366,82900.0
2014-08-28 10:05:00,170.36,170.55,170.36,170.49,68900.0,136.5046,136.6568,136.5046,136.6088,68900.0
2014-08-28 10:10:00,170.51,170.53,170.36,170.36,34700.0,136.6248,136.6408,136.5046,136.5046,34700.0
2014-08-28 10:15:00,170.37,170.38,170.2,170.29,66600.0,136.5126,136.5206,136.3764,136.4485,66600.0
2014-08-28 10:20:00,170.27,170.44,170.25,170.38,39000.0,136.4325,136.5687,136.4164,136.5206,39000.0
2014-08-28 10:25:00,170.39,170.48,170.39,170.48,25300.0,136.5286,136.6007,136.5286,136.6007,25300.0
2014-08-28 10:30:00,170.47,170.47,170.37,170.41,26000.0,136.5927,136.5927,136.5126,136.5447,26000.0
2014-08-28 10:35:00,170.43,170.48,170.38,170.38,32100.0,136.5607,136.6007,136.5206,136.5206,32100.0
2014-08-28 10:40:00,170.39,170.53,170.39,170.53,33400.0,136.5286,136.6408,136.5286,136.6408,33400.0
2014-08-28 10:45:00,170.54,170.65,170.47,170.6,89700.0,136.6488,136.737,136.5927,136.6969,89700.0
2014-08-28 10:50:00,170.59,170.63,170.55,170.61,22400.0,136.6889,136.7209,136.6568,136.7049,22400.0
2014-08-28 10:55:00,170.6,170.62,170.56,170.59,8400.0,136.6969,136.7129,136.6648,136.6889,8400.0
2014-08-28 11:00:00,170.62,170.64,170.52,170.57,27700.0,136.7129,136.7289,136.6328,136.6729,27700.0
2014-08-28 11:05:00,170.58,170.59,170.54,170.55,13400.0,136.6809,136.6889,136.6488,136.6568,13400.0
2014-08-28 11:10:00,170.55,170.59,170.52,170.54,21800.0,136.6568,136.6889,136.6328,136.6488,21800.0
2014-08-28 11:15:00,170.55,170.55,170.46,170.49,17100.0,136.6568,136.6568,136.5847,136.6088,17100.0
2014-08-28 11:20:00,170.5,170.53,170.49,170.53,4400.0,136.6168,136.6408,136.6088,136.6408,4400.0
2014-08-28 11:25:00,170.53,170.6,170.53,170.57,17100.0,136.6408,136.6969,136.6408,136.6729,17100.0
2014-08-28 11:30:00,170.58,170.61,170.51,170.51,33600.0,136.6809,136.7049,136.6248,136.6248,33600.0
2014-08-28 11:35:00,170.52,170.64,170.51,170.61,23900.0,136.6328,136.7289,136.6248,136.7049,23900.0
2014-08-28 11:40:00,170.61,170.65,170.56,170.58,18800.0,136.7049,136.737,136.6648,136.6809,18800.0
2014-08-28 11:45:00,170.56,170.59,170.52,170.56,11900.0,136.6648,136.6889,136.6328,136.6648,11900.0
2014-08-28 11:50:00,170.57,170.64,170.55,170.63,12700.0,136.6729,136.7289,136.6568,136.7209,12700.0
2014-08-28 11:55:00,170.62,170.64,170.58,170.59,22700.0,136.7129,136.7289,136.6809,136.6889,22700.0
2014-08-28 12:00:00,170.6,170.61,170.56,170.56,12400.0,136.6969,136.7049,136.6648,136.6648,12400.0
2014-08-28 12:05:00,170.57,170.59,170.56,170.56,4100.0,136.6729,136.6889,136.6648,136.6648,4100.0
2014-08-28 12:10:00,170.59,170.62,170.59,170.6,8300.0,136.6889,136.7129,136.6889,136.6969,8300.0
2014-08-28 12:15:00,170.63,170.74,170.62,170.73,40700.0,136.7209,136.8091,136.7129,136.8011,40700.0
2014-08-28 12:20:00,170.73,170.79,170.72,170.79,17000.0,136.8011,136.8491,136.793,136.8491,17000.0
2014-08-28 12:25:00,170.81,170.82,170.78,170.81,25000.0,136.8652,136.8732,136.8411,136.8652,25000.0
2014-08-28 12:30:00,170.82,170.86,170.81,170.82,28500.0,136.8732,136.9052,136.8652,136.8732,28500.0
2014-08-28 12:35:00,170.81,170.84,170.79,170.82,7200.0,136.8652,136.8892,136.8491,136.8732,7200.0
2014-08-28 12:40:00,170.82,170.82,170.77,170.8,11600.0,136.8732,136.8732,136.8331,136.8571,11600.0
2014-08-28 12:45:00,170.81,170.88,170.81,170.84,38500.0,136.8652,136.9212,136.8652,136.8892,38500.0
2014-08-28 12:50:00,170.83,170.86,170.82,170.86,6700.0,136.8812,136.9052,136.8732,136.9052,6700.0
2014-08-28 12:55:00,170.83,170.85,170.8,170.81,4900.0,136.8812,136.8972,136.8571,136.8652,4900.0
2014-08-28 13:00:00,170.82,170.83,170.8,170.8,12300.0,136.8732,136.8812,136.8571,136.8571,12300.0
2014-08-28 13:05:00,170.8,170.83,170.77,170.83,14100.0,136.8571,136.8812,136.8331,136.8812,14100.0
2014-08-28 13:10:00,170.82,170.84,170.81,170.81,7000.0,136.8732,136.8892,136.8652,136.8652,7000.0
2014-08-28 13:15:00,170.81,170.82,170.77,170.78,4700.0,136.8652,136.8732,136.8331,136.8411,4700.0
2014-08-28 13:20:00,170.78,170.78,170.75,170.78,10400.0,136.8411,136.8411,136.8171,136.8411,10400.0
2014-08-28 13:25:00,170.77,170.8,170.75,170.78,8700.0,136.8331,136.8571,136.8171,136.8411,8700.0
2014-08-28 13:30:00,170.79,170.82,170.79,170.81,5900.0,136.8491,136.8732,136.8491,136.8652,5900.0
2014-08-28 13:35:00,170.81,170.81,170.78,170.8,6800.0,136.8652,136.8652,136.8411,136.8571,6800.0
2014-08-28 13:40:00,170.81,170.86,170.81,170.85,8500.0,136.8652,136.9052,136.8652,136.8972,8500.0
2014-08-28 13:45:00,170.85,170.86,170.84,170.86,18900.0,136.8972,136.9052,136.8892,136.9052,18900.0
2014-08-28 13:50:00,170.85,170.86,170.84,170.86,5100.0,136.8972,136.9052,136.8892,136.9052,5100.0
2014-08-28 13:55:00,170.85,170.85,170.81,170.82,18400.0,136.8972,136.8972,136.8652,136.8732,18400.0
2014-08-28 14:00:00,170.82,170.85,170.78,170.8,17200.0,136.8732,136.8972,136.8411,136.8571,17200.0
2014-08-28 14:05:00,170.81,170.81,170.79,170.8,2300.0,136.8652,136.8652,136.8491,136.8571,2300.0
2014-08-28 14:10:00,170.79,170.83,170.78,170.83,6300.0,136.8491,136.8812,136.8411,136.8812,6300.0
2014-08-28 14:15:00,170.82,170.82,170.77,170.8,14500.0,136.8732,136.8732,136.8331,136.8571,14500.0
2014-08-28 14:20:00,170.79,170.8,170.73,170.76,18600.0,136.8491,136.8571,136.8011,136.8251,18600.0
2014-08-28 14:25:00,170.76,170.78,170.76,170.78,4000.0,136.8251,136.8411,136.8251,136.8411,4000.0
2014-08-28 14:30:00,170.77,170.8,170.76,170.78,14700.0,136.8331,136.8571,136.8251,136.8411,14700.0
2014-08-28 14:35:00,170.77,170.8,170.76,170.8,5300.0,136.8331,136.8571,136.8251,136.8571,5300.0
2014-08-28 14:40:00,170.81,170.82,170.76,170.77,14900.0,136.8652,136.8732,136.8251,136.8331,14900.0
2014-08-28 14:45:00,170.78,170.78,170.72,170.72,13900.0,136.8411,136.8411,136.793,136.793,13900.0
2014-08-28 14:50:00,170.72,170.76,170.72,170.76,10200.0,136.793,136.8251,136.793,136.8251,10200.0
2014-08-28 14:55:00,170.75,170.75,170.7,170.7,36500.0,136.8171,136.8171,136.777,136.777,36500.0
2014-08-28 15:00:00,170.71,170.73,170.69,170.71,17200.0,136.785,136.8011,136.769,136.785,17200.0
2014-08-28 15:05:00,170.73,170.76,170.7,170.7,15200.0,136.8011,136.8251,136.777,136.777,15200.0
2014-08-28 15:10:00,170.7,170.71,170.69,170.7,6200.0,136.777,136.785,136.769,136.777,6200.0
2014-08-28 15:15:00,170.69,170.78,170.69,170.77,22400.0,136.769,136.8411,136.769,136.8331,22400.0
2014-08-28 15:20:00,170.77,170.84,170.77,170.81,27200.0,136.8331,136.8892,136.8331,136.8652,27200.0
2014-08-28 15:25:00,170.81,170.81,170.77,170.79,8700.0,136.8652,136.8652,136.8331,136.8491,8700.0
2014-08-28 15:30:00,170.78,170.83,170.78,170.83,21200.0,136.8411,136.8812,136.8411,136.8812,21200.0
2014-08-28 15:35:00,170.81,170.82,170.79,170.8,20200.0,136.8652,136.8732,136.8491,136.8571,20200.0
2014-08-28 15:40:00,170.79,170.81,170.77,170.77,42200.0,136.8491,136.8652,136.8331,136.8331,42200.0
2014-08-28 15:45:00,170.79,170.79,170.73,170.73,57900.0,136.8491,136.8491,136.8011,136.8011,57900.0
2014-08-28 15:50:00,170.73,170.73,170.65,170.66,102900.0,136.8011,136.8011,136.737,136.745,102900.0
2014-08-28 15:55:00,170.66,170.78,170.63,170.78,249100.0,136.745,136.8411,136.7209,136.8411,249100.0
2014-08-29 09:30:00,170.9,171.0,170.83,170.83,76400.0,136.9373,137.0174,136.8812,136.8812,76400.0
2014-08-29 09:35:00,170.85,170.89,170.77,170.77,63500.0,136.8972,136.9293,136.8331,136.8331,63500.0
2014-08-29 09:40:00,170.77,170.88,170.75,170.81,86200.0,136.8331,136.9212,136.8171,136.8652,86200.0
2014-08-29 09:45:00,170.81,170.81,170.63,170.63,85700.0,136.8652,136.8652,136.7209,136.7209,85700.0
2014-08-29 09:50:00,170.64,170.64,170.51,170.57,93500.0,136.7289,136.7289,136.6248,136.6729,93500.0
2014-08-29 09:55:00,170.58,170.64,170.48,170.61,101800.0,136.6809,136.7289,136.6007,136.7049,101800.0
2014-08-29 10:00:00,170.61,170.61,170.5,170.52,83400.0,136.7049,136.7049,136.6168,136.6328,83400.0
2014-08-29 10:05:00,170.51,170.58,170.4,170.4,57500.0,136.6248,136.6809,136.5366,136.5366,57500.0
2014-08-29 10:10:00,170.37,170.37,170.27,170.34,63400.0,136.5126,136.5126,136.4325,136.4886,63400.0
2014-08-29 10:15:00,170.34,170.43,170.3,170.37,30400.0,136.4886,136.5607,136.4565,136.5126,30400.0
2014-08-29 10:20:00,170.37,170.41,170.28,170.28,47800.0,136.5126,136.5447,136.4405,136.4405,47800.0
2014-08-29 10:25:00,170.29,170.38,170.28,170.28,40900.0,136.4485,136.5206,136.4405,136.4405,40900.0
2014-08-29 10:30:00,170.29,170.45,170.25,170.44,39600.0,136.4485,136.5767,136.4164,136.5687,39600.0
2014-08-29 10:35:00,170.44,170.45,170.39,170.41,12800.0,136.5687,136.5767,136.5286,136.5447,12800.0
2014-08-29 10:40:00,170.39,170.44,170.37,170.37,22700.0,136.5286,136.5687,136.5126,136.5126,22700.0
2014-08-29 10:45:00,170.39,170.44,170.39,170.44,36400.0,136.5286,136.5687,136.5286,136.5687,36400.0
2014-08-29 10:50:00,170.44,170.48,170.41,170.41,39800.0,136.5687,136.6007,136.5447,136.5447,39800.0
2014-08-29 10:55:00,170.42,170.51,170.42,170.5,14400.0,136.5527,136.6248,136.5527,136.6168,14400.0
2014-08-29 11:00:00,170.51,170.56,170.51,170.56,15800.0,136.6248,136.6648,136.6248,136.6648,15800.0
2014-08-29 11:05:00,170.57,170.61,170.56,170.57,22100.0,136.6729,136.7049,136.6648,136.6729,22100.0
2014-08-29 11:10:00,170.58,170.68,170.55,170.65,25900.0,136.6809,136.761,136.6568,136.737,25900.0
2014-08-29 11:15:00,170.67,170.71,170.63,170.63,63600.0,136.753,136.785,136.7209,136.7209,63600.0
2014-08-29 11:20:00,170.62,170.71,170.62,170.69,61100.0,136.7129,136.785,136.7129,136.769,61100.0
2014-08-29 11:25:00,170.68,170.75,170.64,170.71,46700.0,136.761,136.8171,136.7289,136.785,46700.0
2014-08-29 11:30:00,170.71,170.8,170.69,170.8,67900.0,136.785,136.8571,136.769,136.8571,67900.0
2014-08-29 11:35:00,170.8,170.91,170.8,170.83,90000.0,136.8571,136.9453,136.8571,136.8812,90000.0
2014-08-29 11:40:00,170.84,170.89,170.84,170.86,21900.0,136.8892,136.9293,136.8892,136.9052,21900.0
2014-08-29 11:45:00,170.84,170.87,170.83,170.87,8100.0,136.8892,136.9132,136.8812,136.9132,8100.0
2014-08-29 11:50:00,170.87,170.88,170.84,170.87,12500.0,136.9132,136.9212,136.8892,136.9132,12500.0
2014-08-29 11:55:00,170.86,170.89,170.84,170.87,3600.0,136.9052,136.9293,136.8892,136.9132,3600.0
2014-08-29 12:00:00,170.89,170.95,170.88,170.89,33700.0,136.9293,136.9773,136.9212,136.9293,33700.0
2014-08-29 12:05:00,170.87,170.89,170.83,170.84,9300.0,136.9132,136.9293,136.8812,136.8892,9300.0
2014-08-29 12:10:00,170.84,170.85,170.79,170.82,9400.0,136.8892,136.8972,136.8491,136.8732,9400.0
2014-08-29 12:15:00,170.82,170.83,170.8,170.82,16000.0,136.8732,136.8812,136.8571,136.8732,16000.0
2014-08-29 12:20:00,170.81,170.81,170.79,170.8,2600.0,136.8652,136.8652,136.8491,136.8571,2600.0
2014-08-29 12:25:00,170.8,170.8,170.74,170.76,21000.0,136.8571,136.8571,136.8091,136.8251,21000.0
2014-08-29 12:30:00,170.76,170.76,170.7,170.7,8900.0,136.8251,136.8251,136.777,136.777,8900.0
2014-08-29 12:35:00,170.7,170.71,170.69,170.7,4900.0,136.777,136.785,136.769,136.777,4900.0
2014-08-29 12:40:00,170.69,170.71,170.67,170.71,12100.0,136.769,136.785,136.753,136.785,12100.0
2014-08-29 12:45:00,170.71,170.76,170.71,170.75,34300.0,136.785,136.8251,136.785,136.8171,34300.0
2014-08-29 12:50:00,170.75,170.76,170.73,170.75,8400.0,136.8171,136.8251,136.8011,136.8171,8400.0
2014-08-29 12:55:00,170.75,170.79,170.75,170.75,20900.0,136.8171,136.8491,136.8171,136.8171,20900.0
2014-08-29 13:00:00,170.75,170.77,170.74,170.75,5300.0,136.8171,136.8331,136.8091,136.8171,5300.0
2014-08-29 13:05:00,170.74,170.76,170.72,170.76,3600.0,136.8091,136.8251,136.793,136.8251,3600.0
2014-08-29 13:10:00,170.76,170.78,170.75,170.75,4100.0,136.8251,136.8411,136.8171,136.8171,4100.0
2014-08-29 13:15:00,170.73,170.74,170.71,170.72,6100.0,136.8011,136.8091,136.785,136.793,6100.0
2014-08-29 13:20:00,170.72,170.72,170.64,170.64,21300.0,136.793,136.793,136.7289,136.7289,21300.0
2014-08-29 13:25:00,170.63,170.69,170.62,170.69,14900.0,136.7209,136.769,136.7129,136.769,14900.0
2014-08-29 13:30:00,170.7,170.7,170.62,170.62,104900.0,136.777,136.777,136.7129,136.7129,104900.0
2014-08-29 13:35:00,170.62,170.65,170.6,170.65,31200.0,136.7129,136.737,136.6969,136.737,31200.0
2014-08-29 13:40:00,170.66,170.68,170.65,170.65,16300.0,136.745,136.761,136.737,136.737,16300.0
2014-08-29 13:45:00,170.63,170.65,170.61,170.62,10000.0,136.7209,136.737,136.7049,136.7129,10000.0
2014-08-29 13:50:00,170.62,170.62,170.56,170.6,35000.0,136.7129,136.7129,136.6648,136.6969,35000.0
2014-08-29 13:55:00,170.61,170.62,170.59,170.61,3800.0,136.7049,136.7129,136.6889,136.7049,3800.0
2014-08-29 14:00:00,170.62,170.68,170.62,170.62,20700.0,136.7129,136.761,136.7129,136.7129,20700.0
2014-08-29 14:05:00,170.63,170.67,170.63,170.67,7200.0,136.7209,136.753,136.7209,136.753,7200.0
2014-08-29 14:10:00,170.66,170.68,170.64,170.66,11800.0,136.745,136.761,136.7289,136.745,11800.0
2014-08-29 14:15:00,170.66,170.67,170.61,170.63,17200.0,136.745,136.753,136.7049,136.7209,17200.0
2014-08-29 14:20:00,170.62,170.63,170.61,170.61,9000.0,136.7129,136.7209,136.7049,136.7049,9000.0
2014-08-29 14:25:00,170.62,170.65,170.61,170.64,19500.0,136.7129,136.737,136.7049,136.7289,19500.0
2014-08-29 14:30:00,170.63,170.64,170.61,170.61,8500.0,136.7209,136.7289,136.7049,136.7049,8500.0
2014-08-29 14:35:00,170.61,170.61,170.6,170.6,11400.0,136.7049,136.7049,136.6969,136.6969,11400.0
2014-08-29 14:40:00,170.6,170.61,170.54,170.57,26500.0,136.6969,136.7049,136.6488,136.6729,26500.0
2014-08-29 14:45:00,170.56,170.61,170.56,170.6,26200.0,136.6648,136.7049,136.6648,136.6969,26200.0
2014-08-29 14:50:00,170.59,170.59,170.57,170.58,5200.0,136.6889,136.6889,136.6729,136.6809,5200.0
2014-08-29 14:55:00,170.58,170.59,170.57,170.59,8500.0,136.6809,136.6889,136.6729,136.6889,8500.0
2014-08-29 15:00:00,170.58,170.61,170.56,170.59,15700.0,136.6809,136.7049,136.6648,136.6889,15700.0
2014-08-29 15:05:00,170.57,170.57,170.5,170.5,68800.0,136.6729,136.6729,136.6168,136.6168,68800.0
2014-08-29 15:10:00,170.5,170.56,170.49,170.55,22800.0,136.6168,136.6648,136.6088,136.6568,22800.0
2014-08-29 15:15:00,170.55,170.6,170.55,170.59,14100.0,136.6568,136.6969,136.6568,136.6889,14100.0
2014-08-29 15:20:00,170.58,170.58,170.55,170.58,45300.0,136.6809,136.6809,136.6568,136.6809,45300.0
2014-08-29 15:25:00,170.58,170.59,170.55,170.55,9600.0,136.6809,136.6889,136.6568,136.6568,9600.0
2014-08-29 15:30:00,170.55,170.64,170.53,170.63,37300.0,136.6568,136.7289,136.6408,136.7209,37300.0
2014-08-29 15:35:00,170.65,170.74,170.64,170.72,37600.0,136.737,136.8091,136.7289,136.793,37600.0
2014-08-29 15:40:00,170.72,170.76,170.72,170.75,50000.0,136.793,136.8251,136.793,136.8171,50000.0
2014-08-29 15:45:00,170.75,170.81,170.74,170.77,127300.0,136.8171,136.8652,136.8091,136.8331,127300.0
2014-08-29 15:50:00,170.78,170.8,170.75,170.77,135000.0,136.8411,136.8571,136.8171,136.8331,135000.0
2014-08-29 15:55:00,170.77,170.92,170.77,170.89,264900.0,136.8331,136.9533,136.8331,136.9293,264900.0
2014-09-02 09:30:00,170.94,170.99,170.87,170.87,153500.0,136.9693,137.0094,136.9132,136.9132,153500.0
2014-09-02 09:35:00,170.87,170.87,170.65,170.66,142900.0,136.9132,136.9132,136.737,136.745,142900.0
2014-09-02 09:40:00,170.65,170.65,170.54,170.61,88300.0,136.737,136.737,136.6488,136.7049,88300.0
2014-09-02 09:45:00,170.6,170.62,170.51,170.61,69600.0,136.6969,136.7129,136.6248,136.7049,69600.0
2014-09-02 09:50:00,170.62,170.69,170.62,170.67,63300.0,136.7129,136.769,136.7129,136.753,63300.0
2014-09-02 09:55:00,170.64,170.64,170.45,170.59,117300.0,136.7289,136.7289,136.5767,136.6889,117300.0
2014-09-02 10:00:00,170.63,170.7,170.42,170.56,148200.0,136.7209,136.777,136.5527,136.6648,148200.0
2014-09-02 10:05:00,170.56,170.65,170.51,170.61,49500.0,136.6648,136.737,136.6248,136.7049,49500.0
2014-09-02 10:10:00,170.62,170.78,170.61,170.72,43500.0,136.7129,136.8411,136.7049,136.793,43500.0
2014-09-02 10:15:00,170.72,170.76,170.68,170.68,62900.0,136.793,136.8251,136.761,136.761,62900.0
2014-09-02 10:20:00,170.72,170.79,170.68,170.79,11800.0,136.793,136.8491,136.761,136.8491,11800.0
2014-09-02 10:25:00,170.8,170.82,170.75,170.78,20700.0,136.8571,136.8732,136.8171,136.8411,20700.0
2014-09-02 10:30:00,170.78,170.86,170.72,170.86,26900.0,136.8411,136.9052,136.793,136.9052,26900.0
2014-09-02 10:35:00,170.83,170.83,170.73,170.83,20900.0,136.8812,136.8812,136.8011,136.8812,20900.0
2014-09-02 10:40:00,170.82,170.99,170.81,170.96,61900.0,136.8732,137.0094,136.8652,136.9853,61900.0
2014-09-02 10:45:00,170.96,170.98,170.93,170.95,45800.0,136.9853,137.0014,136.9613,136.9773,45800.0
2014-09-02 10:50:00,170.94,171.0,170.92,170.98,29500.0,136.9693,137.0174,136.9533,137.0014,29500.0
2014-09-02 10:55:00,170.98,171.02,170.96,171.02,16300.0,137.0014,137.0334,136.9853,137.0334,16300.0
2014-09-02 11:00:00,171.02,171.07,170.99,171.0,48400.0,137.0334,137.0735,137.0094,137.0174,48400.0
2014-09-02 11:05:00,171.01,171.02,170.93,170.98,37400.0,137.0254,137.0334,136.9613,137.0014,37400.0
2014-09-02 11:10:00,170.97,171.01,170.87,170.88,36200.0,136.9934,137.0254,136.9132,136.9212,36200.0
2014-09-02 11:15:00,170.87,170.89,170.76,170.77,49400.0,136.9132,136.9293,136.8251,136.8331,49400.0
2014-09-02 11:20:00,170.77,170.84,170.73,170.76,29800.0,136.8331,136.8892,136.8011,136.8251,29800.0
2014-09-02 11:25:00,170.75,170.79,170.71,170.74,23200.0,136.8171,136.8491,136.785,136.8091,23200.0
2014-09-02 11:30:00,170.76,170.83,170.76,170.83,27100.0,136.8251,136.8812,136.8251,136.8812,27100.0
2014-09-02 11:35:00,170.83,170.84,170.78,170.79,23500.0,136.8812,136.8892,136.8411,136.8491,23500.0
2014-09-02 11:40:00,170.79,170.79,170.67,170.75,34700.0,136.8491,136.8491,136.753,136.8171,34700.0
2014-09-02 11:45:00,170.75,170.76,170.55,170.57,77600.0,136.8171,136.8251,136.6568,136.6729,77600.0
2014-09-02 11:50:00,170.57,170.58,170.46,170.49,35000.0,136.6729,136.6809,136.5847,136.6088,35000.0
2014-09-02 11:55:00,170.5,170.55,170.47,170.51,19900.0,136.6168,136.6568,136.5927,136.6248,19900.0
2014-09-02 12:00:00,170.5,170.52,170.46,170.49,48400.0,136.6168,136.6328,136.5847,136.6088,48400.0
2014-09-02 12:05:00,170.49,170.51,170.47,170.47,6900.0,136.6088,136.6248,136.5927,136.5927,6900.0
2014-09-02 12:10:00,170.45,170.53,170.43,170.5,25100.0,136.5767,136.6408,136.5607,136.6168,25100.0
2014-09-02 12:15:00,170.5,170.54,170.48,170.53,12400.0,136.6168,136.6488,136.6007,136.6408,12400.0
2014-09-02 12:20:00,170.53,170.58,170.52,170.56,11200.0,136.6408,136.6809,136.6328,136.6648,11200.0
2014-09-02 12:25:00,170.54,170.57,170.5,170.51,18300.0,136.6488,136.6729,136.6168,136.6248,18300.0
2014-09-02 12:30:00,170.5,170.5,170.34,170.37,79600.0,136.6168,136.6168,136.4886,136.5126,79600.0
2014-09-02 12:35:00,170.38,170.39,170.29,170.3,29400.0,136.5206,136.5286,136.4485,136.4565,29400.0
2014-09-02 12:40:00,170.3,170.34,170.2,170.2,36800.0,136.4565,136.4886,136.3764,136.3764,36800.0
2014-09-02 12:45:00,170.19,170.26,170.15,170.25,47700.0,136.3684,136.4245,136.3363,136.4164,47700.0
2014-09-02 12:50:00,170.25,170.26,170.2,170.26,11800.0,136.4164,136.4245,136.3764,136.4245,11800.0
2014-09-02 12:55:00,170.25,170.27,170.18,170.18,20800.0,136.4164,136.4325,136.3604,136.3604,20800.0
2014-09-02 13:00:00,170.19,170.2,170.1,170.13,21400.0,136.3684,136.3764,136.2963,136.3203,21400.0
2014-09-02 13:05:00,170.13,170.26,170.12,170.26,31500.0,136.3203,136.4245,136.3123,136.4245,31500.0
2014-09-02 13:10:00,170.25,170.26,170.21,170.24,17300.0,136.4164,136.4245,136.3844,136.4084,17300.0
2014-09-02 13:15:00,170.24,170.3,170.24,170.27,19400.0,136.4084,136.4565,136.4084,136.4325,19400.0
2014-09-02 13:20:00,170.28,170.28,170.23,170.25,21900.0,136.4405,136.4405,136.4004,136.4164,21900.0
2014-09-02 13:25:00,170.25,170.25,170.14,170.15,63100.0,136.4164,136.4164,136.3283,136.3363,63100.0
2014-09-02 13:30:00,170.16,170.17,170.07,170.11,41200.0,136.3443,136.3523,136.2722,136.3043,41200.0
2014-09-02 13:35:00,170.1,170.2,170.04,170.18,39900.0,136.2963,136.3764,136.2482,136.3604,39900.0
2014-09-02 13:40:00,170.17,170.19,170.12,170.16,17000.0,136.3523,136.3684,136.3123,136.3443,17000.0
2014-09-02 13:45:00,170.14,170.16,170.12,170.15,25500.0,136.3283,136.3443,136.3123,136.3363,25500.0
2014-09-02 13:50:00,170.15,170.25,170.13,170.25,25800.0,136.3363,136.4164,136.3203,136.4164,25800.0
2014-09-02 13:55:00,170.24,170.29,170.22,170.24,16500.0,136.4084,136.4485,136.3924,136.4084,16500.0
2014-09-02 14:00:00,170.24,170.29,170.24,170.28,12200.0,136.4084,136.4485,136.4084,136.4405,12200.0
2014-09-02 14:05:00,170.28,170.39,170.28,170.39,54500.0,136.4405,136.5286,136.4405,136.5286,54500.0
2014-09-02 14:10:00,170.38,170.43,170.36,170.4,14300.0,136.5206,136.5607,136.5046,136.5366,14300.0
2014-09-02 14:15:00,170.41,170.42,170.39,170.41,22100.0,136.5447,136.5527,136.5286,136.5447,22100.0
2014-09-02 14:20:00,170.4,170.42,170.37,170.4,24800.0,136.5366,136.5527,136.5126,136.5366,24800.0
2014-09-02 14:25:00,170.4,170.41,170.36,170.39,12200.0,136.5366,136.5447,136.5046,136.5286,12200.0
2014-09-02 14:30:00,170.4,170.43,170.34,170.34,20800.0,136.5366,136.5607,136.4886,136.4886,20800.0
2014-09-02 14:35:00,170.34,170.38,170.31,170.37,8100.0,136.4886,136.5206,136.4645,136.5126,8100.0
2014-09-02 14:40:00,170.37,170.41,170.37,170.39,33800.0,136.5126,136.5447,136.5126,136.5286,33800.0
2014-09-02 14:45:00,170.39,170.43,170.38,170.41,8400.0,136.5286,136.5607,136.5206,136.5447,8400.0
2014-09-02 14:50:00,170.42,170.49,170.42,170.48,43100.0,136.5527,136.6088,136.5527,136.6007,43100.0
2014-09-02 14:55:00,170.49,170.52,170.48,170.48,19800.0,136.6088,136.6328,136.6007,136.6007,19800.0
2014-09-02 15:00:00,170.48,170.53,170.48,170.53,11200.0,136.6007,136.6408,136.6007,136.6408,11200.0
2014-09-02 15:05:00,170.51,170.51,170.46,170.47,17400.0,136.6248,136.6248,136.5847,136.5927,17400.0
2014-09-02 15:10:00,170.46,170.51,170.46,170.5,32900.0,136.5847,136.6248,136.5847,136.6168,32900.0
2014-09-02 15:15:00,170.52,170.52,170.48,170.48,10900.0,136.6328,136.6328,136.6007,136.6007,10900.0
2014-09-02 15:20:00,170.48,170.49,170.46,170.47,38000.0,136.6007,136.6088,136.5847,136.5927,38000.0
2014-09-02 15:25:00,170.45,170.54,170.45,170.51,18700.0,136.5767,136.6488,136.5767,136.6248,18700.0
2014-09-02 15:30:00,170.51,170.51,170.39,170.42,41800.0,136.6248,136.6248,136.5286,136.5527,41800.0
2014-09-02 15:35:00,170.43,170.48,170.41,170.48,23700.0,136.5607,136.6007,136.5447,136.6007,23700.0
2014-09-02 15:40:00,170.48,170.6,170.48,170.6,66600.0,136.6007,136.6969,136.6007,136.6969,66600.0
2014-09-02 15:45:00,170.6,170.64,170.58,170.62,45400.0,136.6969,136.7289,136.6809,136.7129,45400.0
2014-09-02 15:50:00,170.62,170.65,170.58,170.58,53800.0,136.7129,136.737,136.6809,136.6809,53800.0
2014-09-02 15:55:00,170.58,170.6,170.53,170.59,124800.0,136.6809,136.6969,136.6408,136.6889,124800.0
2014-09-03 09:30:00,171.39,171.45,171.27,171.28,141600.0,137.3299,137.378,137.2337,137.2418,141600.0
2014-09-03 09:35:00,171.27,171.34,171.17,171.23,105800.0,137.2337,137.2898,137.1536,137.2017,105800.0
2014-09-03 09:40:00,171.21,171.33,171.19,171.32,48600.0,137.1857,137.2818,137.1696,137.2738,48600.0
2014-09-03 09:45:00,171.32,171.43,171.32,171.4,74700.0,137.2738,137.3619,137.2738,137.3379,74700.0
2014-09-03 09:50:00,171.41,171.48,171.32,171.34,70500.0,137.3459,137.402,137.2738,137.2898,70500.0
2014-09-03 09:55:00,171.32,171.42,171.3,171.38,28700.0,137.2738,137.3539,137.2578,137.3219,28700.0
2014-09-03 10:00:00,171.36,171.42,171.32,171.34,64000.0,137.3059,137.3539,137.2738,137.2898,64000.0
2014-09-03 10:05:00,171.35,171.37,171.3,171.34,49200.0,137.2978,137.3139,137.2578,137.2898,49200.0
2014-09-03 10:10:00,171.34,171.39,171.31,171.35,41100.0,137.2898,137.3299,137.2658,137.2978,41100.0
2014-09-03 10:15:00,171.36,171.39,171.24,171.24,31300.0,137.3059,137.3299,137.2097,137.2097,31300.0
2014-09-03 10:20:00,171.25,171.25,171.07,171.13,61200.0,137.2177,137.2177,137.0735,137.1216,61200.0
2014-09-03 10:25:00,171.12,171.15,171.05,171.14,20300.0,137.1136,137.1376,137.0575,137.1296,20300.0
2014-09-03 10:30:00,171.14,171.21,171.13,171.18,38200.0,137.1296,137.1857,137.1216,137.1616,38200.0
2014-09-03 10:35:00,171.18,171.22,171.18,171.2,7700.0,137.1616,137.1937,137.1616,137.1777,7700.0
2014-09-03 10:40:00,171.22,171.26,171.19,171.24,32100.0,137.1937,137.2257,137.1696,137.2097,32100.0
2014-09-03 10:45:00,171.23,171.23,171.17,171.21,27300.0,137.2017,137.2017,137.1536,137.1857,27300.0
2014-09-03 10:50:00,171.25,171.28,171.2,171.22,16000.0,137.2177,137.2418,137.1777,137.1937,16000.0
2014-09-03 10:55:00,171.22,171.24,171.2,171.2,11400.0,137.1937,137.2097,137.1777,137.1777,11400.0
2014-09-03 11:00:00,171.21,171.28,171.16,171.16,21600.0,137.1857,137.2418,137.1456,137.1456,21600.0
2014-09-03 11:05:00,171.14,171.2,171.14,171.19,16600.0,137.1296,137.1777,137.1296,137.1696,16600.0
2014-09-03 11:10:00,171.19,171.21,171.18,171.21,16600.0,137.1696,137.1857,137.1616,137.1857,16600.0
2014-09-03 11:15:00,171.2,171.2,171.1,171.11,56500.0,137.1777,137.1777,137.0975,137.1055,56500.0
2014-09-03 11:20:00,171.12,171.18,171.09,171.11,24800.0,137.1136,137.1616,137.0895,137.1055,24800.0
2014-09-03 11:25:00,171.12,171.13,170.9,170.92,60900.0,137.1136,137.1216,136.9373,136.9533,60900.0
2014-09-03 11:30:00,170.93,170.98,170.91,170.97,32900.0,136.9613,137.0014,136.9453,136.9934,32900.0
2014-09-03 11:35:00,170.96,171.0,170.91,170.92,30800.0,136.9853,137.0174,136.9453,136.9533,30800.0
2014-09-03 11:40:00,170.92,170.96,170.82,170.84,29300.0,136.9533,136.9853,136.8732,136.8892,29300.0
2014-09-03 11:45:00,170.82,170.88,170.82,170.87,40700.0,136.8732,136.9212,136.8732,136.9132,40700.0
2014-09-03 11:50:00,170.87,170.95,170.85,170.95,22500.0,136.9132,136.9773,136.8972,136.9773,22500.0
2014-09-03 11:55:00,170.95,170.95,170.8,170.8,25600.0,136.9773,136.9773,136.8571,136.8571,25600.0
2014-09-03 12:00:00,170.8,170.82,170.74,170.79,37100.0,136.8571,136.8732,136.8091,136.8491,37100.0
2014-09-03 12:05:00,170.8,170.81,170.78,170.8,22500.0,136.8571,136.8652,136.8411,136.8571,22500.0
2014-09-03 12:10:00,170.81,170.91,170.81,170.9,23700.0,136.8652,136.9453,136.8652,136.9373,23700.0
2014-09-03 12:15:00,170.89,170.92,170.89,170.91,10800.0,136.9293,136.9533,136.9293,136.9453,10800.0
2014-09-03 12:20:00,170.91,170.94,170.9,170.94,5800.0,136.9453,136.9693,136.9373,136.9693,5800.0
2014-09-03 12:25:00,170.94,171.03,170.94,170.97,41200.0,136.9693,137.0414,136.9693,136.9934,41200.0
2014-09-03 12:30:00,170.98,171.01,170.96,171.0,5400.0,137.0014,137.0254,136.9853,137.0174,5400.0
2014-09-03 12:35:00,170.99,171.04,170.98,171.03,21400.0,137.0094,137.0495,137.0014,137.0414,21400.0
2014-09-03 12:40:00,171.04,171.12,171.04,171.09,35400.0,137.0495,137.1136,137.0495,137.0895,35400.0
2014-09-03 12:45:00,171.09,171.09,171.02,171.02,16000.0,137.0895,137.0895,137.0334,137.0334,16000.0
2014-09-03 12:50:00,171.02,171.04,171.0,171.01,54000.0,137.0334,137.0495,137.0174,137.0254,54000.0
2014-09-03 12:55:00,171.03,171.05,171.02,171.04,6200.0,137.0414,137.0575,137.0334,137.0495,6200.0
2014-09-03 13:00:00,171.04,171.04,171.0,171.02,13100.0,137.0495,137.0495,137.0174,137.0334,13100.0
2014-09-03 13:05:00,171.01,171.09,171.01,171.05,13300.0,137.0254,137.0895,137.0254,137.0575,13300.0
2014-09-03 13:10:00,171.05,171.09,171.02,171.08,4500.0,137.0575,137.0895,137.0334,137.0815,4500.0
2014-09-03 13:15:00,171.08,171.08,171.01,171.04,11700.0,137.0815,137.0815,137.0254,137.0495,11700.0
2014-09-03 13:20:00,171.04,171.05,171.03,171.03,8400.0,137.0495,137.0575,137.0414,137.0414,8400.0
2014-09-03 13:25:00,171.06,171.09,171.06,171.07,8700.0,137.0655,137.0895,137.0655,137.0735,8700.0
2014-09-03 13:30:00,171.09,171.11,171.08,171.09,11000.0,137.0895,137.1055,137.0815,137.0895,11000.0
2014-09-03 13:35:00,171.07,171.09,171.01,171.03,11800.0,137.0735,137.0895,137.0254,137.0414,11800.0
2014-09-03 13:40:00,171.03,171.03,170.99,171.0,17100.0,137.0414,137.0414,137.0094,137.0174,17100.0
2014-09-03 13:45:00,170.99,171.01,170.96,170.96,8100.0,137.0094,137.0254,136.9853,136.9853,8100.0
2014-09-03 13:50:00,170.95,170.95,170.86,170.91,46500.0,136.9773,136.9773,136.9052,136.9453,46500.0
2014-09-03 13:55:00,170.92,171.01,170.9,171.01,16000.0,136.9533,137.0254,136.9373,137.0254,16000.0
2014-09-03 14:00:00,170.98,170.98,170.93,170.98,7700.0,137.0014,137.0014,136.9613,137.0014,7700.0
2014-09-03 14:05:00,170.98,171.01,170.96,170.96,17400.0,137.0014,137.0254,136.9853,136.9853,17400.0
2014-09-03 14:10:00,170.96,170.99,170.91,170.91,12100.0,136.9853,137.0094,136.9453,136.9453,12100.0
2014-09-03 14:15:00,170.9,170.93,170.84,170.84,24800.0,136.9373,136.9613,136.8892,136.8892,24800.0
2014-09-03 14:20:00,170.84,170.88,170.81,170.87,4900.0,136.8892,136.9212,136.8652,136.9132,4900.0
2014-09-03 14:25:00,170.87,170.87,170.77,170.83,36000.0,136.9132,136.9132,136.8331,136.8812,36000.0
2014-09-03 14:30:00,170.84,170.89,170.81,170.83,49500.0,136.8892,136.9293,136.8652,136.8812,49500.0
2014-09-03 14:35:00,170.85,170.85,170.84,170.84,11000.0,136.8972,136.8972,136.8892,136.8892,11000.0
2014-09-03 14:40:00,170.84,170.86,170.8,170.81,11900.0,136.8892,136.9052,136.8571,136.8652,11900.0
2014-09-03 14:45:00,170.8,170.81,170.73,170.74,34900.0,136.8571,136.8652,136.8011,136.8091,34900.0
2014-09-03 14:50:00,170.74,170.75,170.67,170.71,40200.0,136.8091,136.8171,136.753,136.785,40200.0
2014-09-03 14:55:00,170.71,170.71,170.64,170.65,19200.0,136.785,136.785,136.7289,136.737,19200.0
2014-09-03 15:00:00,170.63,170.63,170.53,170.6,74000.0,136.7209,136.7209,136.6408,136.6969,74000.0
2014-09-03 15:05:00,170.59,170.68,170.56,170.68,34700.0,136.6889,136.761,136.6648,136.761,34700.0
2014-09-03 15:10:00,170.69,170.71,170.63,170.66,22000.0,136.769,136.785,136.7209,136.745,22000.0
2014-09-03 15:15:00,170.65,170.75,170.65,170.72,99800.0,136.737,136.8171,136.737,136.793,99800.0
2014-09-03 15:20:00,170.72,170.74,170.67,170.69,24000.0,136.793,136.8091,136.753,136.769,24000.0
2014-09-03 15:25:00,170.7,170.73,170.69,170.71,22600.0,136.777,136.8011,136.769,136.785,22600.0
2014-09-03 15:30:00,170.71,170.72,170.66,170.72,20600.0,136.785,136.793,136.745,136.793,20600.0
2014-09-03 15:35:00,170.71,170.74,170.7,170.7,67200.0,136.785,136.8091,136.777,136.777,67200.0
2014-09-03 15:40:00,170.7,170.75,170.69,170.7,44100.0,136.777,136.8171,136.769,136.777,44100.0
2014-09-03 15:45:00,170.7,170.71,170.62,170.69,60100.0,136.777,136.785,136.7129,136.769,60100.0
2014-09-03 15:50:00,170.69,170.78,170.69,170.73,106100.0,136.769,136.8411,136.769,136.8011,106100.0
2014-09-03 15:55:00,170.73,170.79,170.71,170.71,152400.0,136.8011,136.8491,136.785,136.785,152400.0
2014-09-04 09:30:00,170.91,171.09,170.86,171.01,219600.0,136.9453,137.0895,136.9052,137.0254,219600.0
2014-09-04 09:35:00,171.01,171.2,171.0,171.09,162700.0,137.0254,137.1777,137.0174,137.0895,162700.0
2014-09-04 09:40:00,171.11,171.32,171.1,171.32,99600.0,137.1055,137.2738,137.0975,137.2738,99600.0
2014-09-04 09:45:00,171.31,171.42,171.27,171.3,147100.0,137.2658,137.3539,137.2337,137.2578,147100.0
2014-09-04 09:50:00,171.32,171.48,171.32,171.43,75300.0,137.2738,137.402,137.2738,137.3619,75300.0
2014-09-04 09:55:00,171.43,171.44,171.31,171.33,116300.0,137.3619,137.37,137.2658,137.2818,116300.0
2014-09-04 10:00:00,171.35,171.41,171.26,171.28,37600.0,137.2978,137.3459,137.2257,137.2418,37600.0
2014-09-04 10:05:00,171.3,171.42,171.3,171.36,30800.0,137.2578,137.3539,137.2578,137.3059,30800.0
2014-09-04 10:10:00,171.36,171.52,171.34,171.49,77200.0,137.3059,137.4341,137.2898,137.41,77200.0
2014-09-04 10:15:00,171.5,171.56,171.38,171.38,72500.0,137.418,137.4661,137.3219,137.3219,72500.0
2014-09-04 10:20:00,171.39,171.39,171.29,171.38,94600.0,137.3299,137.3299,137.2498,137.3219,94600.0
2014-09-04 10:25:00,171.36,171.43,171.34,171.37,32300.0,137.3059,137.3619,137.2898,137.3139,32300.0
2014-09-04 10:30:00,171.36,171.44,171.33,171.36,33500.0,137.3059,137.37,137.2818,137.3059,33500.0
2014-09-04 10:35:00,171.36,171.36,171.21,171.24,71900.0,137.3059,137.3059,137.1857,137.2097,71900.0
2014-09-04 10:40:00,171.24,171.32,171.24,171.31,24700.0,137.2097,137.2738,137.2097,137.2658,24700.0
2014-09-04 10:45:00,171.3,171.41,171.28,171.38,30700.0,137.2578,137.3459,137.2418,137.3219,30700.0
2014-09-04 10:50:00,171.36,171.4,171.35,171.4,22400.0,137.3059,137.3379,137.2978,137.3379,22400.0
2014-09-04 10:55:00,171.42,171.42,171.34,171.36,14800.0,137.3539,137.3539,137.2898,137.3059,14800.0
2014-09-04 11:00:00,171.36,171.46,171.35,171.38,51100.0,137.3059,137.386,137.2978,137.3219,51100.0
2014-09-04 11:05:00,171.37,171.37,171.32,171.35,43400.0,137.3139,137.3139,137.2738,137.2978,43400.0
2014-09-04 11:10:00,171.37,171.37,171.31,171.32,21200.0,137.3139,137.3139,137.2658,137.2738,21200.0
2014-09-04 11:15:00,171.31,171.35,171.27,171.35,34000.0,137.2658,137.2978,137.2337,137.2978,34000.0
2014-09-04 11:20:00,171.35,171.37,171.26,171.3,37600.0,137.2978,137.3139,137.2257,137.2578,37600.0
2014-09-04 11:25:00,171.3,171.31,171.15,171.16,43000.0,137.2578,137.2658,137.1376,137.1456,43000.0
2014-09-04 11:30:00,171.16,171.21,171.1,171.15,37100.0,137.1456,137.1857,137.0975,137.1376,37100.0
2014-09-04 11:35:00,171.11,171.13,171.08,171.12,47500.0,137.1055,137.1216,137.0815,137.1136,47500.0
2014-09-04 11:40:00,171.13,171.16,171.09,171.09,7700.0,137.1216,137.1456,137.0895,137.0895,7700.0
2014-09-04 11:45:00,171.09,171.15,171.07,171.14,17000.0,137.0895,137.1376,137.0735,137.1296,17000.0
2014-09-04 11:50:00,171.14,171.23,171.13,171.23,24400.0,137.1296,137.2017,137.1216,137.2017,24400.0
2014-09-04 11:55:00,171.21,171.22,171.16,171.18,7000.0,137.1857,137.1937,137.1456,137.1616,7000.0
2014-09-04 12:00:00,171.2,171.26,171.2,171.26,14700.0,137.1777,137.2257,137.1777,137.2257,14700.0
2014-09-04 12:05:00,171.26,171.27,171.19,171.22,47400.0,137.2257,137.2337,137.1696,137.1937,47400.0
2014-09-04 12:10:00,171.24,171.24,171.16,171.16,11100.0,137.2097,137.2097,137.1456,137.1456,11100.0
2014-09-04 12:15:00,171.17,171.22,171.17,171.19,13000.0,137.1536,137.1937,137.1536,137.1696,13000.0
2014-09-04 12:20:00,171.2,171.21,171.16,171.17,10100.0,137.1777,137.1857,137.1456,137.1536,10100.0
2014-09-04 12:25:00,171.16,171.16,171.05,171.09,34100.0,137.1456,137.1456,137.0575,137.0895,34100.0
2014-09-04 12:30:00,171.09,171.11,171.04,171.07,14400.0,137.0895,137.1055,137.0495,137.0735,14400.0
2014-09-04 12:35:00,171.07,171.16,171.07,171.14,27700.0,137.0735,137.1456,137.0735,137.1296,27700.0
2014-09-04 12:40:00,171.13,171.17,171.1,171.12,16000.0,137.1216,137.1536,137.0975,137.1136,16000.0
2014-09-04 12:45:00,171.11,171.13,171.05,171.07,11500.0,137.1055,137.1216,137.0575,137.0735,11500.0
2014-09-04 12:50:00,171.06,171.12,171.06,171.09,6100.0,137.0655,137.1136,137.0655,137.0895,6100.0
2014-09-04 12:55:00,171.08,171.1,171.08,171.09,10100.0,137.0815,137.0975,137.0815,137.0895,10100.0
2014-09-04 13:00:00,171.06,171.12,171.04,171.1,11600.0,137.0655,137.1136,137.0495,137.0975,11600.0
2014-09-04 13:05:00,171.09,171.11,171.09,171.09,3000.0,137.0895,137.1055,137.0895,137.0895,3000.0
2014-09-04 13:10:00,171.15,171.15,171.09,171.1,13400.0,137.1376,137.1376,137.0895,137.0975,13400.0
2014-09-04 13:15:00,171.12,171.12,171.07,171.07,10500.0,137.1136,137.1136,137.0735,137.0735,10500.0
2014-09-04 13:20:00,171.06,171.08,171.01,171.05,28500.0,137.0655,137.0815,137.0254,137.0575,28500.0
2014-09-04 13:25:00,171.06,171.09,171.06,171.07,8200.0,137.0655,137.0895,137.0655,137.0735,8200.0
2014-09-04 13:30:00,171.08,171.1,171.01,171.01,34900.0,137.0815,137.0975,137.0254,137.0254,34900.0
2014-09-04 13:35:00,171.02,171.02,170.96,170.96,30000.0,137.0334,137.0334,136.9853,136.9853,30000.0
2014-09-04 13:40:00,170.96,171.01,170.95,171.0,12600.0,136.9853,137.0254,136.9773,137.0174,12600.0
2014-09-04 13:45:00,171.01,171.01,170.99,170.99,5400.0,137.0254,137.0254,137.0094,137.0094,5400.0
2014-09-04 13:50:00,170.98,171.02,170.97,170.98,9000.0,137.0014,137.0334,136.9934,137.0014,9000.0
2014-09-04 13:55:00,170.99,171.04,170.98,171.0,2900.0,137.0094,137.0495,137.0014,137.0174,2900.0
2014-09-04 14:00:00,171.0,171.12,170.99,171.12,14500.0,137.0174,137.1136,137.0094,137.1136,14500.0
2014-09-04 14:05:00,171.11,171.11,171.01,171.02,27000.0,137.1055,137.1055,137.0254,137.0334,27000.0
2014-09-04 14:10:00,171.02,171.04,171.01,171.02,8600.0,137.0334,137.0495,137.0254,137.0334,8600.0
2014-09-04 14:15:00,171.04,171.05,170.96,170.97,8300.0,137.0495,137.0575,136.9853,136.9934,8300.0
2014-09-04 14:20:00,170.98,170.98,170.93,170.94,7700.0,137.0014,137.0014,136.9613,136.9693,7700.0
2014-09-04 14:25:00,170.95,170.98,170.87,170.94,44900.0,136.9773,137.0014,136.9132,136.9693,44900.0
2014-09-04 14:30:00,170.93,170.93,170.75,170.77,49300.0,136.9613,136.9613,136.8171,136.8331,49300.0
2014-09-04 14:35:00,170.78,170.85,170.73,170.75,50100.0,136.8411,136.8972,136.8011,136.8171,50100.0
2014-09-04 14:40:00,170.76,170.81,170.74,170.77,34900.0,136.8251,136.8652,136.8091,136.8331,34900.0
2014-09-04 14:45:00,170.77,170.78,170.68,170.71,44600.0,136.8331,136.8411,136.761,136.785,44600.0
2014-09-04 14:50:00,170.7,170.78,170.67,170.74,30000.0,136.777,136.8411,136.753,136.8091,30000.0
2014-09-04 14:55:00,170.73,170.82,170.56,170.6,150300.0,136.8011,136.8732,136.6648,136.6969,150300.0
2014-09-04 15:00:00,170.6,170.64,170.51,170.6,93800.0,136.6969,136.7289,136.6248,136.6969,93800.0
2014-09-04 15:05:00,170.59,170.64,170.53,170.57,41600.0,136.6889,136.7289,136.6408,136.6729,41600.0
2014-09-04 15:10:00,170.53,170.53,170.36,170.36,83400.0,136.6408,136.6408,136.5046,136.5046,83400.0
2014-09-04 15:15:00,170.38,170.49,170.22,170.3,100400.0,136.5206,136.6088,136.3924,136.4565,100400.0
2014-09-04 15:20:00,170.29,170.39,170.23,170.39,78100.0,136.4485,136.5286,136.4004,136.5286,78100.0
2014-09-04 15:25:00,170.37,170.5,170.37,170.49,95700.0,136.5126,136.6168,136.5126,136.6088,95700.0
2014-09-04 15:30:00,170.5,170.5,170.36,170.37,50000.0,136.6168,136.6168,136.5046,136.5126,50000.0
2014-09-04 15:35:00,170.38,170.48,170.36,170.38,72700.0,136.5206,136.6007,136.5046,136.5206,72700.0
2014-09-04 15:40:00,170.38,170.48,170.35,170.44,58500.0,136.5206,136.6007,136.4966,136.5687,58500.0
2014-09-04 15:45:00,170.43,170.61,170.42,170.6,111400.0,136.5607,136.7049,136.5527,136.6969,111400.0
2014-09-04 15:50:00,170.6,170.62,170.52,170.58,112100.0,136.6969,136.7129,136.6328,136.6809,112100.0
2014-09-04 15:55:00,170.59,170.67,170.56,170.67,94900.0,136.6889,136.753,136.6648,136.753,94900.0
2014-09-05 09:30:00,170.52,170.64,170.35,170.36,151500.0,136.6328,136.7289,136.4966,136.5046,151500.0
2014-09-05 09:35:00,170.36,170.39,170.23,170.24,94600.0,136.5046,136.5286,136.4004,136.4084,94600.0
2014-09-05 09:40:00,170.22,170.36,170.17,170.36,61000.0,136.3924,136.5046,136.3523,136.5046,61000.0
2014-09-05 09:45:00,170.35,170.57,170.35,170.48,88500.0,136.4966,136.6729,136.4966,136.6007,88500.0
2014-09-05 09:50:00,170.47,170.49,170.4,170.46,46100.0,136.5927,136.6088,136.5366,136.5847,46100.0
2014-09-05 09:55:00,170.47,170.61,170.47,170.51,36300.0,136.5927,136.7049,136.5927,136.6248,36300.0
2014-09-05 10:00:00,170.52,170.54,170.34,170.37,32700.0,136.6328,136.6488,136.4886,136.5126,32700.0
2014-09-05 10:05:00,170.36,170.47,170.28,170.46,39000.0,136.5046,136.5927,136.4405,136.5847,39000.0
2014-09-05 10:10:00,170.49,170.5,170.27,170.28,86900.0,136.6088,136.6168,136.4325,136.4405,86900.0
2014-09-05 10:15:00,170.28,170.36,170.18,170.19,59900.0,136.4405,136.5046,136.3604,136.3684,59900.0
2014-09-05 10:20:00,170.2,170.31,170.18,170.19,69200.0,136.3764,136.4645,136.3604,136.3684,69200.0
2014-09-05 10:25:00,170.22,170.32,170.15,170.28,44400.0,136.3924,136.4725,136.3363,136.4405,44400.0
2014-09-05 10:30:00,170.28,170.28,170.08,170.25,121800.0,136.4405,136.4405,136.2802,136.4164,121800.0
2014-09-05 10:35:00,170.24,170.33,170.09,170.11,58000.0,136.4084,136.4805,136.2882,136.3043,58000.0
2014-09-05 10:40:00,170.09,170.18,170.01,170.15,99400.0,136.2882,136.3604,136.2241,136.3363,99400.0
2014-09-05 10:45:00,170.14,170.24,170.11,170.11,64700.0,136.3283,136.4084,136.3043,136.3043,64700.0
2014-09-05 10:50:00,170.1,170.34,170.1,170.33,28500.0,136.2963,136.4886,136.2963,136.4805,28500.0
2014-09-05 10:55:00,170.33,170.33,170.25,170.26,19900.0,136.4805,136.4805,136.4164,136.4245,19900.0
2014-09-05 11:00:00,170.27,170.46,170.24,170.44,29900.0,136.4325,136.5847,136.4084,136.5687,29900.0
2014-09-05 11:05:00,170.46,170.48,170.39,170.47,67100.0,136.5847,136.6007,136.5286,136.5927,67100.0
2014-09-05 11:10:00,170.48,170.48,170.34,170.34,26900.0,136.6007,136.6007,136.4886,136.4886,26900.0
2014-09-05 11:15:00,170.34,170.46,170.34,170.44,14400.0,136.4886,136.5847,136.4886,136.5687,14400.0
2014-09-05 11:20:00,170.45,170.52,170.44,170.52,20900.0,136.5767,136.6328,136.5687,136.6328,20900.0
2014-09-05 11:25:00,170.54,170.59,170.48,170.54,35300.0,136.6488,136.6889,136.6007,136.6488,35300.0
2014-09-05 11:30:00,170.53,170.59,170.45,170.47,35300.0,136.6408,136.6889,136.5767,136.5927,35300.0
2014-09-05 11:35:00,170.47,170.51,170.46,170.46,19500.0,136.5927,136.6248,136.5847,136.5847,19500.0
2014-09-05 11:40:00,170.47,170.63,170.47,170.59,14300.0,136.5927,136.7209,136.5927,136.6889,14300.0
2014-09-05 11:45:00,170.59,170.65,170.59,170.59,16900.0,136.6889,136.737,136.6889,136.6889,16900.0
2014-09-05 11:50:00,170.62,170.73,170.62,170.72,21200.0,136.7129,136.8011,136.7129,136.793,21200.0
2014-09-05 11:55:00,170.72,170.78,170.67,170.69,27800.0,136.793,136.8411,136.753,136.769,27800.0
2014-09-05 12:00:00,170.71,170.77,170.71,170.73,13500.0,136.785,136.8331,136.785,136.8011,13500.0
2014-09-05 12:05:00,170.73,170.78,170.65,170.68,32200.0,136.8011,136.8411,136.737,136.761,32200.0
2014-09-05 12:10:00,170.67,170.77,170.67,170.77,10600.0,136.753,136.8331,136.753,136.8331,10600.0
2014-09-05 12:15:00,170.78,170.81,170.7,170.75,26400.0,136.8411,136.8652,136.777,136.8171,26400.0
2014-09-05 12:20:00,170.76,170.76,170.69,170.74,19300.0,136.8251,136.8251,136.769,136.8091,19300.0
2014-09-05 12:25:00,170.74,170.84,170.74,170.82,21800.0,136.8091,136.8892,136.8091,136.8732,21800.0
2014-09-05 12:30:00,170.83,170.98,170.82,170.91,59300.0,136.8812,137.0014,136.8732,136.9453,59300.0
2014-09-05 12:35:00,170.9,170.92,170.86,170.9,22500.0,136.9373,136.9533,136.9052,136.9373,22500.0
2014-09-05 12:40:00,170.94,171.04,170.92,171.03,21300.0,136.9693,137.0495,136.9533,137.0414,21300.0
2014-09-05 12:45:00,171.04,171.08,171.04,171.05,29900.0,137.0495,137.0815,137.0495,137.0575,29900.0
2014-09-05 12:50:00,171.04,171.05,171.0,171.05,22200.0,137.0495,137.0575,137.0174,137.0575,22200.0
2014-09-05 12:55:00,171.05,171.06,170.97,170.97,15700.0,137.0575,137.0655,136.9934,136.9934,15700.0
2014-09-05 13:00:00,170.98,171.05,170.95,170.98,29800.0,137.0014,137.0575,136.9773,137.0014,29800.0
2014-09-05 13:05:00,170.99,171.15,170.99,171.12,41100.0,137.0094,137.1376,137.0094,137.1136,41100.0
2014-09-05 13:10:00,171.13,171.15,171.08,171.09,15800.0,137.1216,137.1376,137.0815,137.0895,15800.0
2014-09-05 13:15:00,171.09,171.1,171.06,171.1,5000.0,137.0895,137.0975,137.0655,137.0975,5000.0
2014-09-05 13:20:00,171.11,171.13,171.04,171.05,20000.0,137.1055,137.1216,137.0495,137.0575,20000.0
2014-09-05 13:25:00,171.05,171.08,171.03,171.07,66500.0,137.0575,137.0815,137.0414,137.0735,66500.0
2014-09-05 13:30:00,171.08,171.08,171.04,171.05,13900.0,137.0815,137.0815,137.0495,137.0575,13900.0
2014-09-05 13:35:00,171.06,171.09,171.04,171.07,19700.0,137.0655,137.0895,137.0495,137.0735,19700.0
2014-09-05 13:40:00,171.07,171.07,170.98,170.98,30500.0,137.0735,137.0735,137.0014,137.0014,30500.0
2014-09-05 13:45:00,170.98,170.99,170.96,170.96,5400.0,137.0014,137.0094,136.9853,136.9853,5400.0
2014-09-05 13:50:00,170.96,170.97,170.93,170.96,7400.0,136.9853,136.9934,136.9613,136.9853,7400.0
2014-09-05 13:55:00,170.96,170.99,170.94,170.99,47300.0,136.9853,137.0094,136.9693,137.0094,47300.0
2014-09-05 14:00:00,170.99,171.17,170.99,171.15,56400.0,137.0094,137.1536,137.0094,137.1376,56400.0
2014-09-05 14:05:00,171.16,171.19,171.07,171.11,63600.0,137.1456,137.1696,137.0735,137.1055,63600.0
2014-09-05 14:10:00,171.13,171.15,171.08,171.15,13500.0,137.1216,137.1376,137.0815,137.1376,13500.0
2014-09-05 14:15:00,171.13,171.14,171.08,171.09,12000.0,137.1216,137.1296,137.0815,137.0895,12000.0
2014-09-05 14:20:00,171.11,171.16,171.11,171.14,13000.0,137.1055,137.1456,137.1055,137.1296,13000.0
2014-09-05 14:25:00,171.14,171.15,171.05,171.12,32100.0,137.1296,137.1376,137.0575,137.1136,32100.0
2014-09-05 14:30:00,171.13,171.14,171.06,171.09,15100.0,137.1216,137.1296,137.0655,137.0895,15100.0
2014-09-05 14:35:00,171.09,171.1,171.06,171.09,8200.0,137.0895,137.0975,137.0655,137.0895,8200.0
2014-09-05 14:40:00,171.08,171.09,170.98,171.02,30700.0,137.0815,137.0895,137.0014,137.0334,30700.0
2014-09-05 14:45:00,171.02,171.05,171.01,171.03,12000.0,137.0334,137.0575,137.0254,137.0414,12000.0
2014-09-05 14:50:00,171.04,171.04,170.99,171.02,15400.0,137.0495,137.0495,137.0094,137.0334,15400.0
2014-09-05 14:55:00,171.02,171.09,171.0,171.09,24000.0,137.0334,137.0895,137.0174,137.0895,24000.0
2014-09-05 15:00:00,171.08,171.09,171.04,171.06,21500.0,137.0815,137.0895,137.0495,137.0655,21500.0
2014-09-05 15:05:00,171.06,171.15,171.06,171.13,44000.0,137.0655,137.1376,137.0655,137.1216,44000.0
2014-09-05 15:10:00,171.13,171.13,171.1,171.13,10100.0,137.1216,137.1216,137.0975,137.1216,10100.0
2014-09-05 15:15:00,171.14,171.17,171.1,171.12,30300.0,137.1296,137.1536,137.0975,137.1136,30300.0
2014-09-05 15:20:00,171.12,171.13,171.03,171.04,22300.0,137.1136,137.1216,137.0414,137.0495,22300.0
2014-09-05 15:25:00,171.04,171.11,171.04,171.05,20500.0,137.0495,137.1055,137.0495,137.0575,20500.0
2014-09-05 15:30:00,171.05,171.08,171.04,171.07,18300.0,137.0575,137.0815,137.0495,137.0735,18300.0
2014-09-05 15:35:00,171.07,171.1,171.05,171.09,24900.0,137.0735,137.0975,137.0575,137.0895,24900.0
2014-09-05 15:40:00,171.09,171.23,171.08,171.22,110000.0,137.0895,137.2017,137.0815,137.1937,110000.0
2014-09-05 15:45:00,171.22,171.23,171.15,171.16,101400.0,137.1937,137.2017,137.1376,137.1456,101400.0
2014-09-05 15:50:00,171.17,171.29,171.16,171.23,196100.0,137.1536,137.2498,137.1456,137.2017,196100.0
2014-09-05 15:55:00,171.23,171.28,171.2,171.27,175600.0,137.2017,137.2418,137.1777,137.2337,175600.0
2014-09-08 09:30:00,171.04,171.22,170.95,171.13,201700.0,137.0495,137.1937,136.9773,137.1216,201700.0
2014-09-08 09:35:00,171.13,171.26,171.11,171.25,106600.0,137.1216,137.2257,137.1055,137.2177,106600.0
2014-09-08 09:40:00,171.25,171.26,171.08,171.15,146900.0,137.2177,137.2257,137.0815,137.1376,146900.0
2014-09-08 09:45:00,171.16,171.17,171.07,171.11,91200.0,137.1456,137.1536,137.0735,137.1055,91200.0
2014-09-08 09:50:00,171.11,171.25,171.07,171.24,67500.0,137.1055,137.2177,137.0735,137.2097,67500.0
2014-09-08 09:55:00,171.25,171.25,171.16,171.16,53500.0,137.2177,137.2177,137.1456,137.1456,53500.0
2014-09-08 10:00:00,171.18,171.31,171.18,171.24,53300.0,137.1616,137.2658,137.1616,137.2097,53300.0
2014-09-08 10:05:00,171.23,171.3,171.15,171.16,45400.0,137.2017,137.2578,137.1376,137.1456,45400.0
2014-09-08 10:10:00,171.17,171.18,171.09,171.13,54400.0,137.1536,137.1616,137.0895,137.1216,54400.0
2014-09-08 10:15:00,171.13,171.15,171.01,171.01,54000.0,137.1216,137.1376,137.0254,137.0254,54000.0
2014-09-08 10:20:00,171.03,171.06,170.91,170.94,53400.0,137.0414,137.0655,136.9453,136.9693,53400.0
2014-09-08 10:25:00,170.95,171.03,170.95,170.99,56600.0,136.9773,137.0414,136.9773,137.0094,56600.0
2014-09-08 10:30:00,170.99,170.99,170.8,170.85,65900.0,137.0094,137.0094,136.8571,136.8972,65900.0
2014-09-08 10:35:00,170.87,170.9,170.82,170.88,36300.0,136.9132,136.9373,136.8732,136.9212,36300.0
2014-09-08 10:40:00,170.91,170.99,170.9,170.97,33800.0,136.9453,137.0094,136.9373,136.9934,33800.0
2014-09-08 10:45:00,170.99,171.05,170.99,171.01,19400.0,137.0094,137.0575,137.0094,137.0254,19400.0
2014-09-08 10:50:00,171.02,171.03,170.93,170.96,23000.0,137.0334,137.0414,136.9613,136.9853,23000.0
2014-09-08 10:55:00,170.97,171.16,170.97,171.16,30500.0,136.9934,137.1456,136.9934,137.1456,30500.0
2014-09-08 11:00:00,171.15,171.16,171.1,171.14,12300.0,137.1376,137.1456,137.0975,137.1296,12300.0
2014-09-08 11:05:00,171.15,171.26,171.12,171.25,33200.0,137.1376,137.2257,137.1136,137.2177,33200.0
2014-09-08 11:10:00,171.24,171.28,171.2,171.24,51900.0,137.2097,137.2418,137.1777,137.2097,51900.0
2014-09-08 11:15:00,171.24,171.26,171.19,171.26,24400.0,137.2097,137.2257,137.1696,137.2257,24400.0
2014-09-08 11:20:00,171.26,171.34,171.25,171.29,38900.0,137.2257,137.2898,137.2177,137.2498,38900.0
2014-09-08 11:25:00,171.3,171.32,171.21,171.23,47500.0,137.2578,137.2738,137.1857,137.2017,47500.0
2014-09-08 11:30:00,171.24,171.35,171.22,171.33,15100.0,137.2097,137.2978,137.1937,137.2818,15100.0
2014-09-08 11:35:00,171.34,171.34,171.24,171.26,25100.0,137.2898,137.2898,137.2097,137.2257,25100.0
2014-09-08 11:40:00,171.23,171.31,171.23,171.27,5800.0,137.2017,137.2658,137.2017,137.2337,5800.0
2014-09-08 11:45:00,171.28,171.29,171.19,171.2,8800.0,137.2418,137.2498,137.1696,137.1777,8800.0
2014-09-08 11:50:00,171.18,171.19,171.05,171.11,39200.0,137.1616,137.1696,137.0575,137.1055,39200.0
2014-09-08 11:55:00,171.1,171.16,171.1,171.14,6300.0,137.0975,137.1456,137.0975,137.1296,6300.0
2014-09-08 12:00:00,171.13,171.17,171.09,171.09,19800.0,137.1216,137.1536,137.0895,137.0895,19800.0
2014-09-08 12:05:00,171.08,171.15,171.05,171.12,20400.0,137.0815,137.1376,137.0575,137.1136,20400.0
2014-09-08 12:10:00,171.14,171.15,171.1,171.12,8100.0,137.1296,137.1376,137.0975,137.1136,8100.0
2014-09-08 12:15:00,171.13,171.14,171.07,171.09,11700.0,137.1216,137.1296,137.0735,137.0895,11700.0
2014-09-08 12:20:00,171.1,171.17,171.1,171.11,35300.0,137.0975,137.1536,137.0975,137.1055,35300.0
2014-09-08 12:25:00,171.12,171.17,171.12,171.17,6200.0,137.1136,137.1536,137.1136,137.1536,6200.0
2014-09-08 12:30:00,171.17,171.2,171.16,171.2,7000.0,137.1536,137.1777,137.1456,137.1777,7000.0
2014-09-08 12:35:00,171.2,171.25,171.19,171.23,14700.0,137.1777,137.2177,137.1696,137.2017,14700.0
2014-09-08 12:40:00,171.23,171.28,171.2,171.28,11900.0,137.2017,137.2418,137.1777,137.2418,11900.0
2014-09-08 12:45:00,171.28,171.28,171.19,171.21,14200.0,137.2418,137.2418,137.1696,137.1857,14200.0
2014-09-08 12:50:00,171.23,171.26,171.22,171.25,4000.0,137.2017,137.2257,137.1937,137.2177,4000.0
2014-09-08 12:55:00,171.25,171.25,171.21,171.21,2400.0,137.2177,137.2177,137.1857,137.1857,2400.0
2014-09-08 13:00:00,171.21,171.26,171.21,171.22,3000.0,137.1857,137.2257,137.1857,137.1937,3000.0
2014-09-08 13:05:00,171.22,171.22,171.11,171.15,25500.0,137.1937,137.1937,137.1055,137.1376,25500.0
2014-09-08 13:10:00,171.14,171.19,171.08,171.17,12900.0,137.1296,137.1696,137.0815,137.1536,12900.0
2014-09-08 13:15:00,171.16,171.18,170.88,170.88,36700.0,137.1456,137.1616,136.9212,136.9212,36700.0
2014-09-08 13:20:00,170.88,170.98,170.84,170.95,55700.0,136.9212,137.0014,136.8892,136.9773,55700.0
2014-09-08 13:25:00,170.95,170.98,170.84,170.85,37900.0,136.9773,137.0014,136.8892,136.8972,37900.0
2014-09-08 13:30:00,170.82,170.84,170.78,170.8,48100.0,136.8732,136.8892,136.8411,136.8571,48100.0
2014-09-08 13:35:00,170.83,170.96,170.81,170.91,37100.0,136.8812,136.9853,136.8652,136.9453,37100.0
2014-09-08 13:40:00,170.93,170.93,170.81,170.84,41900.0,136.9613,136.9613,136.8652,136.8892,41900.0
2014-09-08 13:45:00,170.84,170.86,170.75,170.81,29800.0,136.8892,136.9052,136.8171,136.8652,29800.0
2014-09-08 13:50:00,170.81,170.82,170.76,170.79,31600.0,136.8652,136.8732,136.8251,136.8491,31600.0
2014-09-08 13:55:00,170.79,170.85,170.75,170.83,65600.0,136.8491,136.8972,136.8171,136.8812,65600.0
2014-09-08 14:00:00,170.83,170.9,170.81,170.86,35500.0,136.8812,136.9373,136.8652,136.9052,35500.0
2014-09-08 14:05:00,170.85,170.9,170.85,170.89,9900.0,136.8972,136.9373,136.8972,136.9293,9900.0
2014-09-08 14:10:00,170.89,170.94,170.82,170.94,37100.0,136.9293,136.9693,136.8732,136.9693,37100.0
2014-09-08 14:15:00,170.92,171.0,170.9,170.95,67800.0,136.9533,137.0174,136.9373,136.9773,67800.0
2014-09-08 14:20:00,170.93,170.95,170.88,170.88,7300.0,136.9613,136.9773,136.9212,136.9212,7300.0
2014-09-08 14:25:00,170.88,170.93,170.85,170.92,26800.0,136.9212,136.9613,136.8972,136.9533,26800.0
2014-09-08 14:30:00,170.92,170.95,170.91,170.91,13100.0,136.9533,136.9773,136.9453,136.9453,13100.0
2014-09-08 14:35:00,170.92,170.92,170.9,170.9,2600.0,136.9533,136.9533,136.9373,136.9373,2600.0
2014-09-08 14:40:00,170.87,170.92,170.86,170.92,6800.0,136.9132,136.9533,136.9052,136.9533,6800.0
2014-09-08 14:45:00,170.92,170.94,170.88,170.93,7300.0,136.9533,136.9693,136.9212,136.9613,7300.0
2014-09-08 14:50:00,170.92,170.98,170.92,170.95,43800.0,136.9533,137.0014,136.9533,136.9773,43800.0
2014-09-08 14:55:00,170.96,170.98,170.92,170.94,15700.0,136.9853,137.0014,136.9533,136.9693,15700.0
2014-09-08 15:00:00,170.95,171.05,170.93,171.03,51800.0,136.9773,137.0575,136.9613,137.0414,51800.0
2014-09-08 15:05:00,171.04,171.05,170.98,171.02,43900.0,137.0495,137.0575,137.0014,137.0334,43900.0
2014-09-08 15:10:00,171.03,171.13,171.03,171.08,50600.0,137.0414,137.1216,137.0414,137.0815,50600.0
2014-09-08 15:15:00,171.08,171.11,171.05,171.08,18700.0,137.0815,137.1055,137.0575,137.0815,18700.0
2014-09-08 15:20:00,171.09,171.1,171.05,171.07,18800.0,137.0895,137.0975,137.0575,137.0735,18800.0
2014-09-08 15:25:00,171.05,171.13,171.04,171.12,15000.0,137.0575,137.1216,137.0495,137.1136,15000.0
2014-09-08 15:30:00,171.13,171.16,171.11,171.16,29200.0,137.1216,137.1456,137.1055,137.1456,29200.0
2014-09-08 15:35:00,171.17,171.24,171.15,171.23,44100.0,137.1536,137.2097,137.1376,137.2017,44100.0
2014-09-08 15:40:00,171.22,171.23,171.15,171.19,58300.0,137.1937,137.2017,137.1376,137.1696,58300.0
2014-09-08 15:45:00,171.19,171.19,171.1,171.15,48900.0,137.1696,137.1696,137.0975,137.1376,48900.0
2014-09-08 15:50:00,171.16,171.21,171.15,171.16,73600.0,137.1456,137.1857,137.1376,137.1456,73600.0
2014-09-08 15:55:00,171.16,171.2,171.03,171.07,119000.0,137.1456,137.1777,137.0414,137.0735,119000.0
2014-09-09 09:30:00,170.77,170.79,170.39,170.55,166400.0,136.8331,136.8491,136.5286,136.6568,166400.0
2014-09-09 09:35:00,170.53,170.53,170.34,170.46,86000.0,136.6408,136.6408,136.4886,136.5847,86000.0
2014-09-09 09:40:00,170.45,170.48,170.29,170.43,122100.0,136.5767,136.6007,136.4485,136.5607,122100.0
2014-09-09 09:45:00,170.41,170.55,170.36,170.4,76100.0,136.5447,136.6568,136.5046,136.5366,76100.0
2014-09-09 09:50:00,170.39,170.41,170.22,170.24,80000.0,136.5286,136.5447,136.3924,136.4084,80000.0
2014-09-09 09:55:00,170.23,170.28,170.15,170.18,88300.0,136.4004,136.4405,136.3363,136.3604,88300.0
2014-09-09 10:00:00,170.17,170.28,170.07,170.26,157900.0,136.3523,136.4405,136.2722,136.4245,157900.0
2014-09-09 10:05:00,170.27,170.34,170.27,170.31,56800.0,136.4325,136.4886,136.4325,136.4645,56800.0
2014-09-09 10:10:00,170.32,170.33,170.18,170.23,61300.0,136.4725,136.4805,136.3604,136.4004,61300.0
2014-09-09 10:15:00,170.23,170.23,170.14,170.21,30300.0,136.4004,136.4004,136.3283,136.3844,30300.0
2014-09-09 10:20:00,170.22,170.25,170.08,170.16,55100.0,136.3924,136.4164,136.2802,136.3443,55100.0
2014-09-09 10:25:00,170.16,170.23,170.1,170.22,78600.0,136.3443,136.4004,136.2963,136.3924,78600.0
2014-09-09 10:30:00,170.21,170.29,170.21,170.22,38200.0,136.3844,136.4485,136.3844,136.3924,38200.0
2014-09-09 10:35:00,170.22,170.23,170.1,170.17,46500.0,136.3924,136.4004,136.2963,136.3523,46500.0
2014-09-09 10:40:00,170.12,170.25,170.05,170.25,35500.0,136.3123,136.4164,136.2562,136.4164,35500.0
2014-09-09 10:45:00,170.24,170.3,170.22,170.24,27200.0,136.4084,136.4565,136.3924,136.4084,27200.0
2014-09-09 10:50:00,170.26,170.36,170.26,170.36,28700.0,136.4245,136.5046,136.4245,136.5046,28700.0
2014-09-09 10:55:00,170.38,170.38,170.31,170.34,23600.0,136.5206,136.5206,136.4645,136.4886,23600.0
2014-09-09 11:00:00,170.35,170.47,170.32,170.44,22300.0,136.4966,136.5927,136.4725,136.5687,22300.0
2014-09-09 11:05:00,170.44,170.5,170.4,170.45,24400.0,136.5687,136.6168,136.5366,136.5767,24400.0
2014-09-09 11:10:00,170.48,170.57,170.48,170.56,35900.0,136.6007,136.6729,136.6007,136.6648,35900.0
2014-09-09 11:15:00,170.57,170.58,170.53,170.54,18600.0,136.6729,136.6809,136.6408,136.6488,18600.0
2014-09-09 11:20:00,170.54,170.58,170.5,170.52,25600.0,136.6488,136.6809,136.6168,136.6328,25600.0
2014-09-09 11:25:00,170.5,170.51,170.46,170.5,33400.0,136.6168,136.6248,136.5847,136.6168,33400.0
2014-09-09 11:30:00,170.5,170.55,170.5,170.55,27100.0,136.6168,136.6568,136.6168,136.6568,27100.0
2014-09-09 11:35:00,170.55,170.55,170.46,170.46,8200.0,136.6568,136.6568,136.5847,136.5847,8200.0
2014-09-09 11:40:00,170.47,170.52,170.45,170.45,13000.0,136.5927,136.6328,136.5767,136.5767,13000.0
2014-09-09 11:45:00,170.44,170.49,170.44,170.49,6500.0,136.5687,136.6088,136.5687,136.6088,6500.0
2014-09-09 11:50:00,170.48,170.48,170.35,170.35,54400.0,136.6007,136.6007,136.4966,136.4966,54400.0
2014-09-09 11:55:00,170.37,170.47,170.37,170.46,21600.0,136.5126,136.5927,136.5126,136.5847,21600.0
2014-09-09 12:00:00,170.45,170.45,170.35,170.38,25800.0,136.5767,136.5767,136.4966,136.5206,25800.0
2014-09-09 12:05:00,170.4,170.41,170.38,170.4,15100.0,136.5366,136.5447,136.5206,136.5366,15100.0
2014-09-09 12:10:00,170.4,170.42,170.35,170.42,15900.0,136.5366,136.5527,136.4966,136.5527,15900.0
2014-09-09 12:15:00,170.43,170.46,170.41,170.42,17700.0,136.5607,136.5847,136.5447,136.5527,17700.0
2014-09-09 12:20:00,170.45,170.55,170.45,170.54,14300.0,136.5767,136.6568,136.5767,136.6488,14300.0
2014-09-09 12:25:00,170.53,170.53,170.47,170.49,8800.0,136.6408,136.6408,136.5927,136.6088,8800.0
2014-09-09 12:30:00,170.52,170.52,170.5,170.5,2000.0,136.6328,136.6328,136.6168,136.6168,2000.0
2014-09-09 12:35:00,170.49,170.49,170.43,170.46,9100.0,136.6088,136.6088,136.5607,136.5847,9100.0
2014-09-09 12:40:00,170.46,170.47,170.44,170.46,4000.0,136.5847,136.5927,136.5687,136.5847,4000.0
2014-09-09 12:45:00,170.47,170.47,170.37,170.37,11000.0,136.5927,136.5927,136.5126,136.5126,11000.0
2014-09-09 12:50:00,170.38,170.41,170.29,170.32,13200.0,136.5206,136.5447,136.4485,136.4725,13200.0
2014-09-09 12:55:00,170.31,170.35,170.31,170.32,7600.0,136.4645,136.4966,136.4645,136.4725,7600.0
2014-09-09 13:00:00,170.34,170.43,170.3,170.4,33000.0,136.4886,136.5607,136.4565,136.5366,33000.0
2014-09-09 13:05:00,170.4,170.42,170.29,170.29,34200.0,136.5366,136.5527,136.4485,136.4485,34200.0
2014-09-09 13:10:00,170.3,170.42,170.3,170.32,105900.0,136.4565,136.5527,136.4565,136.4725,105900.0
2014-09-09 13:15:00,170.32,170.36,170.3,170.34,21800.0,136.4725,136.5046,136.4565,136.4886,21800.0
2014-09-09 13:20:00,170.34,170.37,170.28,170.29,19000.0,136.4886,136.5126,136.4405,136.4485,19000.0
2014-09-09 13:25:00,170.3,170.35,170.26,170.35,31100.0,136.4565,136.4966,136.4245,136.4966,31100.0
2014-09-09 13:30:00,170.36,170.52,170.36,170.47,30600.0,136.5046,136.6328,136.5046,136.5927,30600.0
2014-09-09 13:35:00,170.5,170.51,170.44,170.5,14200.0,136.6168,136.6248,136.5687,136.6168,14200.0
2014-09-09 13:40:00,170.51,170.52,170.47,170.5,9600.0,136.6248,136.6328,136.5927,136.6168,9600.0
2014-09-09 13:45:00,170.5,170.8,170.5,170.79,96100.0,136.6168,136.8571,136.6168,136.8491,96100.0
2014-09-09 13:50:00,170.8,170.84,170.72,170.72,59700.0,136.8571,136.8892,136.793,136.793,59700.0
2014-09-09 13:55:00,170.74,170.82,170.73,170.75,63700.0,136.8091,136.8732,136.8011,136.8171,63700.0
2014-09-09 14:00:00,170.76,170.77,170.67,170.68,26600.0,136.8251,136.8331,136.753,136.761,26600.0
2014-09-09 14:05:00,170.68,170.7,170.57,170.59,42400.0,136.761,136.777,136.6729,136.6889,42400.0
2014-09-09 14:10:00,170.6,170.6,170.56,170.56,22500.0,136.6969,136.6969,136.6648,136.6648,22500.0
2014-09-09 14:15:00,170.55,170.55,170.49,170.51,23200.0,136.6568,136.6568,136.6088,136.6248,23200.0
2014-09-09 14:20:00,170.51,170.53,170.39,170.4,41600.0,136.6248,136.6408,136.5286,136.5366,41600.0
2014-09-09 14:25:00,170.39,170.4,170.36,170.38,25800.0,136.5286,136.5366,136.5046,136.5206,25800.0
2014-09-09 14:30:00,170.36,170.41,170.28,170.4,44700.0,136.5046,136.5447,136.4405,136.5366,44700.0
2014-09-09 14:35:00,170.4,170.42,170.36,170.41,16300.0,136.5366,136.5527,136.5046,136.5447,16300.0
2014-09-09 14:40:00,170.42,170.42,170.35,170.37,31200.0,136.5527,136.5527,136.4966,136.5126,31200.0
2014-09-09 14:45:00,170.37,170.4,170.26,170.27,38500.0,136.5126,136.5366,136.4245,136.4325,38500.0
2014-09-09 14:50:00,170.27,170.4,170.27,170.36,35700.0,136.4325,136.5366,136.4325,136.5046,35700.0
2014-09-09 14:55:00,170.36,170.38,170.27,170.36,49000.0,136.5046,136.5206,136.4325,136.5046,49000.0
2014-09-09 15:00:00,170.35,170.36,170.29,170.31,30500.0,136.4966,136.5046,136.4485,136.4645,30500.0
2014-09-09 15:05:00,170.3,170.3,170.1,170.13,159300.0,136.4565,136.4565,136.2963,136.3203,159300.0
2014-09-09 15:10:00,170.11,170.2,170.08,170.14,81200.0,136.3043,136.3764,136.2802,136.3283,81200.0
2014-09-09 15:15:00,170.15,170.15,170.02,170.08,109200.0,136.3363,136.3363,136.2322,136.2802,109200.0
2014-09-09 15:20:00,170.08,170.08,169.89,169.98,460300.0,136.2802,136.2802,136.128,136.2001,460300.0
2014-09-09 15:25:00,169.97,170.1,169.93,170.05,79100.0,136.1921,136.2963,136.16,136.2562,79100.0
2014-09-09 15:30:00,170.06,170.12,170.03,170.09,45100.0,136.2642,136.3123,136.2402,136.2882,45100.0
2014-09-09 15:35:00,170.08,170.13,170.01,170.03,55900.0,136.2802,136.3203,136.2241,136.2402,55900.0
2014-09-09 15:40:00,170.03,170.07,170.01,170.06,56200.0,136.2402,136.2722,136.2241,136.2642,56200.0
2014-09-09 15:45:00,170.06,170.1,170.0,170.04,77300.0,136.2642,136.2963,136.2161,136.2482,77300.0
2014-09-09 15:50:00,170.04,170.07,170.03,170.06,71100.0,136.2482,136.2722,136.2402,136.2642,71100.0
2014-09-09 15:55:00,170.06,170.15,170.06,170.13,189000.0,136.2642,136.3363,136.2642,136.3203,189000.0
2014-09-10 09:30:00,170.17,170.29,170.1,170.23,152400.0,136.3523,136.4485,136.2963,136.4004,152400.0
2014-09-10 09:35:00,170.23,170.29,169.95,170.01,86200.0,136.4004,136.4485,136.1761,136.2241,86200.0
2014-09-10 09:40:00,170.0,170.03,169.87,169.97,102300.0,136.2161,136.2402,136.112,136.1921,102300.0
2014-09-10 09:45:00,169.95,170.08,169.88,170.07,90200.0,136.1761,136.2802,136.12,136.2722,90200.0
2014-09-10 09:50:00,170.06,170.06,169.84,169.89,89400.0,136.2642,136.2642,136.0879,136.128,89400.0
2014-09-10 09:55:00,169.88,169.96,169.8,169.92,108200.0,136.12,136.1841,136.0559,136.152,108200.0
2014-09-10 10:00:00,169.94,169.98,169.83,169.86,95700.0,136.1681,136.2001,136.0799,136.104,95700.0
2014-09-10 10:05:00,169.85,170.11,169.84,170.1,154600.0,136.0959,136.3043,136.0879,136.2963,154600.0
2014-09-10 10:10:00,170.1,170.14,170.05,170.05,40600.0,136.2963,136.3283,136.2562,136.2562,40600.0
2014-09-10 10:15:00,170.04,170.11,169.95,169.99,50300.0,136.2482,136.3043,136.1761,136.2081,50300.0
2014-09-10 10:20:00,169.99,170.01,169.9,169.93,134200.0,136.2081,136.2241,136.136,136.16,134200.0
2014-09-10 10:25:00,169.92,170.11,169.87,170.07,82400.0,136.152,136.3043,136.112,136.2722,82400.0
2014-09-10 10:30:00,170.07,170.07,169.91,169.93,30100.0,136.2722,136.2722,136.144,136.16,30100.0
2014-09-10 10:35:00,169.93,169.93,169.75,169.75,57300.0,136.16,136.16,136.0158,136.0158,57300.0
2014-09-10 10:40:00,169.74,169.96,169.71,169.94,70800.0,136.0078,136.1841,135.9838,136.1681,70800.0
2014-09-10 10:45:00,169.95,169.95,169.83,169.83,21400.0,136.1761,136.1761,136.0799,136.0799,21400.0
2014-09-10 10:50:00,169.85,169.93,169.81,169.91,30900.0,136.0959,136.16,136.0639,136.144,30900.0
2014-09-10 10:55:00,169.91,169.94,169.74,169.79,71900.0,136.144,136.1681,136.0078,136.0479,71900.0
2014-09-10 11:00:00,169.79,169.86,169.74,169.81,37200.0,136.0479,136.104,136.0078,136.0639,37200.0
2014-09-10 11:05:00,169.82,169.86,169.75,169.82,68300.0,136.0719,136.104,136.0158,136.0719,68300.0
2014-09-10 11:10:00,169.83,170.07,169.79,170.05,60400.0,136.0799,136.2722,136.0479,136.2562,60400.0
2014-09-10 11:15:00,170.06,170.07,170.0,170.04,38200.0,136.2642,136.2722,136.2161,136.2482,38200.0
2014-09-10 11:20:00,170.04,170.1,169.96,170.1,68200.0,136.2482,136.2963,136.1841,136.2963,68200.0
2014-09-10 11:25:00,170.1,170.11,170.0,170.11,42100.0,136.2963,136.3043,136.2161,136.3043,42100.0
2014-09-10 11:30:00,170.13,170.19,170.13,170.17,38800.0,136.3203,136.3684,136.3203,136.3523,38800.0
2014-09-10 11:35:00,170.15,170.32,170.15,170.31,48200.0,136.3363,136.4725,136.3363,136.4645,48200.0
2014-09-10 11:40:00,170.33,170.33,170.24,170.27,25500.0,136.4805,136.4805,136.4084,136.4325,25500.0
2014-09-10 11:45:00,170.28,170.28,170.21,170.21,31300.0,136.4405,136.4405,136.3844,136.3844,31300.0
2014-09-10 11:50:00,170.22,170.25,170.18,170.23,10200.0,136.3924,136.4164,136.3604,136.4004,10200.0
2014-09-10 11:55:00,170.23,170.3,170.2,170.21,21500.0,136.4004,136.4565,136.3764,136.3844,21500.0
2014-09-10 12:00:00,170.23,170.23,170.13,170.18,31000.0,136.4004,136.4004,136.3203,136.3604,31000.0
2014-09-10 12:05:00,170.17,170.2,170.15,170.18,17900.0,136.3523,136.3764,136.3363,136.3604,17900.0
2014-09-10 12:10:00,170.19,170.2,170.14,170.18,15500.0,136.3684,136.3764,136.3283,136.3604,15500.0
2014-09-10 12:15:00,170.18,170.32,170.18,170.27,48100.0,136.3604,136.4725,136.3604,136.4325,48100.0
2014-09-10 12:20:00,170.28,170.45,170.28,170.45,72800.0,136.4405,136.5767,136.4405,136.5767,72800.0
2014-09-10 12:25:00,170.45,170.46,170.36,170.36,29000.0,136.5767,136.5847,136.5046,136.5046,29000.0
2014-09-10 12:30:00,170.39,170.42,170.33,170.36,33400.0,136.5286,136.5527,136.4805,136.5046,33400.0
2014-09-10 12:35:00,170.34,170.37,170.31,170.35,21100.0,136.4886,136.5126,136.4645,136.4966,21100.0
2014-09-10 12:40:00,170.35,170.4,170.32,170.34,26300.0,136.4966,136.5366,136.4725,136.4886,26300.0
2014-09-10 12:45:00,170.35,170.42,170.35,170.38,13600.0,136.4966,136.5527,136.4966,136.5206,13600.0
2014-09-10 12:50:00,170.39,170.42,170.37,170.38,16300.0,136.5286,136.5527,136.5126,136.5206,16300.0
2014-09-10 12:55:00,170.39,170.39,170.28,170.3,27400.0,136.5286,136.5286,136.4405,136.4565,27400.0
2014-09-10 13:00:00,170.29,170.39,170.29,170.39,21800.0,136.4485,136.5286,136.4485,136.5286,21800.0
2014-09-10 13:05:00,170.39,170.67,170.36,170.65,115600.0,136.5286,136.753,136.5046,136.737,115600.0
2014-09-10 13:10:00,170.66,170.8,170.64,170.71,77300.0,136.745,136.8571,136.7289,136.785,77300.0
2014-09-10 13:15:00,170.72,170.74,170.67,170.68,20600.0,136.793,136.8091,136.753,136.761,20600.0
2014-09-10 13:20:00,170.68,170.68,170.63,170.66,23700.0,136.761,136.761,136.7209,136.745,23700.0
2014-09-10 13:25:00,170.66,170.69,170.65,170.68,64900.0,136.745,136.769,136.737,136.761,64900.0
2014-09-10 13:30:00,170.69,170.7,170.57,170.61,59200.0,136.769,136.777,136.6729,136.7049,59200.0
2014-09-10 13:35:00,170.6,170.63,170.56,170.59,13200.0,136.6969,136.7209,136.6648,136.6889,13200.0
2014-09-10 13:40:00,170.58,170.61,170.56,170.56,23600.0,136.6809,136.7049,136.6648,136.6648,23600.0
2014-09-10 13:45:00,170.57,170.7,170.57,170.69,45200.0,136.6729,136.777,136.6729,136.769,45200.0
2014-09-10 13:50:00,170.7,170.74,170.64,170.66,111600.0,136.777,136.8091,136.7289,136.745,111600.0
2014-09-10 13:55:00,170.66,170.7,170.63,170.63,43300.0,136.745,136.777,136.7209,136.7209,43300.0
2014-09-10 14:00:00,170.64,170.75,170.64,170.71,25300.0,136.7289,136.8171,136.7289,136.785,25300.0
2014-09-10 14:05:00,170.72,170.74,170.59,170.59,18400.0,136.793,136.8091,136.6889,136.6889,18400.0
2014-09-10 14:10:00,170.6,170.67,170.6,170.65,26600.0,136.6969,136.753,136.6969,136.737,26600.0
2014-09-10 14:15:00,170.65,170.66,170.61,170.64,12000.0,136.737,136.745,136.7049,136.7289,12000.0
2014-09-10 14:20:00,170.61,170.69,170.58,170.65,13200.0,136.7049,136.769,136.6809,136.737,13200.0
2014-09-10 14:25:00,170.65,170.67,170.63,170.65,12700.0,136.737,136.753,136.7209,136.737,12700.0
2014-09-10 14:30:00,170.64,170.64,170.51,170.52,34000.0,136.7289,136.7289,136.6248,136.6328,34000.0
2014-09-10 14:35:00,170.52,170.55,170.49,170.53,17900.0,136.6328,136.6568,136.6088,136.6408,17900.0
2014-09-10 14:40:00,170.51,170.58,170.51,170.57,28600.0,136.6248,136.6809,136.6248,136.6729,28600.0
2014-09-10 14:45:00,170.58,170.6,170.54,170.57,43100.0,136.6809,136.6969,136.6488,136.6729,43100.0
2014-09-10 14:50:00,170.58,170.61,170.55,170.61,18500.0,136.6809,136.7049,136.6568,136.7049,18500.0
2014-09-10 14:55:00,170.6,170.61,170.46,170.5,30500.0,136.6969,136.7049,136.5847,136.6168,30500.0
2014-09-10 15:00:00,170.51,170.7,170.51,170.7,70800.0,136.6248,136.777,136.6248,136.777,70800.0
2014-09-10 15:05:00,170.71,170.79,170.68,170.79,129800.0,136.785,136.8491,136.761,136.8491,129800.0
2014-09-10 15:10:00,170.78,170.78,170.69,170.73,27000.0,136.8411,136.8411,136.769,136.8011,27000.0
2014-09-10 15:15:00,170.74,170.81,170.73,170.76,57700.0,136.8091,136.8652,136.8011,136.8251,57700.0
2014-09-10 15:20:00,170.76,170.78,170.75,170.76,28800.0,136.8251,136.8411,136.8171,136.8251,28800.0
2014-09-10 15:25:00,170.76,170.76,170.68,170.69,16300.0,136.8251,136.8251,136.761,136.769,16300.0
2014-09-10 15:30:00,170.69,170.7,170.65,170.67,9100.0,136.769,136.777,136.737,136.753,9100.0
2014-09-10 15:35:00,170.67,170.74,170.67,170.71,28100.0,136.753,136.8091,136.753,136.785,28100.0
2014-09-10 15:40:00,170.71,170.73,170.67,170.67,57000.0,136.785,136.8011,136.753,136.753,57000.0
2014-09-10 15:45:00,170.67,170.71,170.6,170.7,124300.0,136.753,136.785,136.6969,136.777,124300.0
2014-09-10 15:50:00,170.7,170.72,170.66,170.67,39700.0,136.777,136.793,136.745,136.753,39700.0
2014-09-10 15:55:00,170.66,170.72,170.65,170.69,152300.0,136.745,136.793,136.737,136.769,152300.0
2014-09-11 09:30:00,169.89,170.1,169.82,170.06,217300.0,136.128,136.2963,136.0719,136.2642,217300.0
2014-09-11 09:35:00,170.07,170.18,170.07,170.12,181000.0,136.2722,136.3604,136.2722,136.3123,181000.0
2014-09-11 09:40:00,170.13,170.21,170.09,170.14,115500.0,136.3203,136.3844,136.2882,136.3283,115500.0
2014-09-11 09:45:00,170.14,170.21,170.09,170.21,65000.0,136.3283,136.3844,136.2882,136.3844,65000.0
2014-09-11 09:50:00,170.2,170.39,170.14,170.39,78500.0,136.3764,136.5286,136.3283,136.5286,78500.0
2014-09-11 09:55:00,170.37,170.38,170.32,170.38,45100.0,136.5126,136.5206,136.4725,136.5206,45100.0
2014-09-11 10:00:00,170.37,170.45,170.37,170.37,58900.0,136.5126,136.5767,136.5126,136.5126,58900.0
2014-09-11 10:05:00,170.36,170.47,170.34,170.35,45200.0,136.5046,136.5927,136.4886,136.4966,45200.0
2014-09-11 10:10:00,170.33,170.37,170.27,170.28,69300.0,136.4805,136.5126,136.4325,136.4405,69300.0
2014-09-11 10:15:00,170.29,170.42,170.28,170.41,33700.0,136.4485,136.5527,136.4405,136.5447,33700.0
2014-09-11 10:20:00,170.4,170.43,170.26,170.3,80600.0,136.5366,136.5607,136.4245,136.4565,80600.0
2014-09-11 10:25:00,170.3,170.33,170.19,170.21,22700.0,136.4565,136.4805,136.3684,136.3844,22700.0
2014-09-11 10:30:00,170.2,170.22,170.15,170.17,51600.0,136.3764,136.3924,136.3363,136.3523,51600.0
2014-09-11 10:35:00,170.15,170.15,169.93,169.97,78800.0,136.3363,136.3363,136.16,136.1921,78800.0
2014-09-11 10:40:00,169.95,169.99,169.87,169.94,85700.0,136.1761,136.2081,136.112,136.1681,85700.0
2014-09-11 10:45:00,169.93,170.04,169.89,170.01,52000.0,136.16,136.2482,136.128,136.2241,52000.0
2014-09-11 10:50:00,170.0,170.05,169.95,170.02,44000.0,136.2161,136.2562,136.1761,136.2322,44000.0
2014-09-11 10:55:00,170.01,170.11,169.94,170.06,27300.0,136.2241,136.3043,136.1681,136.2642,27300.0
2014-09-11 11:00:00,170.06,170.18,170.02,170.17,41100.0,136.2642,136.3604,136.2322,136.3523,41100.0
2014-09-11 11:05:00,170.18,170.2,170.13,170.14,33600.0,136.3604,136.3764,136.3203,136.3283,33600.0
2014-09-11 11:10:00,170.13,170.19,170.13,170.14,43800.0,136.3203,136.3684,136.3203,136.3283,43800.0
2014-09-11 11:15:00,170.15,170.36,170.15,170.31,72800.0,136.3363,136.5046,136.3363,136.4645,72800.0
2014-09-11 11:20:00,170.34,170.36,170.28,170.28,51700.0,136.4886,136.5046,136.4405,136.4405,51700.0
2014-09-11 11:25:00,170.29,170.33,170.23,170.26,34500.0,136.4485,136.4805,136.4004,136.4245,34500.0
2014-09-11 11:30:00,170.26,170.43,170.26,170.4,20500.0,136.4245,136.5607,136.4245,136.5366,20500.0
2014-09-11 11:35:00,170.41,170.42,170.33,170.36,12700.0,136.5447,136.5527,136.4805,136.5046,12700.0
2014-09-11 11:40:00,170.35,170.36,170.27,170.27,20800.0,136.4966,136.5046,136.4325,136.4325,20800.0
2014-09-11 11:45:00,170.26,170.37,170.26,170.36,23600.0,136.4245,136.5126,136.4245,136.5046,23600.0
2014-09-11 11:50:00,170.36,170.38,170.32,170.37,19000.0,136.5046,136.5206,136.4725,136.5126,19000.0
2014-09-11 11:55:00,170.37,170.39,170.36,170.38,14100.0,136.5126,136.5286,136.5046,136.5206,14100.0
2014-09-11 12:00:00,170.38,170.45,170.37,170.43,17200.0,136.5206,136.5767,136.5126,136.5607,17200.0
2014-09-11 12:05:00,170.44,170.44,170.34,170.37,30200.0,136.5687,136.5687,136.4886,136.5126,30200.0
2014-09-11 12:10:00,170.36,170.36,170.27,170.31,32800.0,136.5046,136.5046,136.4325,136.4645,32800.0
2014-09-11 12:15:00,170.33,170.38,170.33,170.37,6700.0,136.4805,136.5206,136.4805,136.5126,6700.0
2014-09-11 12:20:00,170.38,170.47,170.38,170.45,28000.0,136.5206,136.5927,136.5206,136.5767,28000.0
2014-09-11 12:25:00,170.45,170.62,170.45,170.62,59500.0,136.5767,136.7129,136.5767,136.7129,59500.0
2014-09-11 12:30:00,170.61,170.61,170.52,170.52,15600.0,136.7049,136.7049,136.6328,136.6328,15600.0
2014-09-11 12:35:00,170.55,170.57,170.47,170.49,12300.0,136.6568,136.6729,136.5927,136.6088,12300.0
2014-09-11 12:40:00,170.47,170.48,170.45,170.46,2500.0,136.5927,136.6007,136.5767,136.5847,2500.0
2014-09-11 12:45:00,170.48,170.49,170.41,170.41,10000.0,136.6007,136.6088,136.5447,136.5447,10000.0
2014-09-11 12:50:00,170.42,170.45,170.42,170.45,6700.0,136.5527,136.5767,136.5527,136.5767,6700.0
2014-09-11 12:55:00,170.41,170.41,170.31,170.39,22300.0,136.5447,136.5447,136.4645,136.5286,22300.0
2014-09-11 13:00:00,170.38,170.42,170.37,170.42,6200.0,136.5206,136.5527,136.5126,136.5527,6200.0
2014-09-11 13:05:00,170.43,170.43,170.36,170.42,7200.0,136.5607,136.5607,136.5046,136.5527,7200.0
2014-09-11 13:10:00,170.39,170.44,170.39,170.4,5300.0,136.5286,136.5687,136.5286,136.5366,5300.0
2014-09-11 13:15:00,170.42,170.42,170.35,170.35,5200.0,136.5527,136.5527,136.4966,136.4966,5200.0
2014-09-11 13:20:00,170.33,170.36,170.22,170.23,32500.0,136.4805,136.5046,136.3924,136.4004,32500.0
2014-09-11 13:25:00,170.23,170.25,170.15,170.22,44000.0,136.4004,136.4164,136.3363,136.3924,44000.0
2014-09-11 13:30:00,170.24,170.33,170.22,170.32,13400.0,136.4084,136.4805,136.3924,136.4725,13400.0
2014-09-11 13:35:00,170.28,170.29,170.21,170.28,6800.0,136.4405,136.4485,136.3844,136.4405,6800.0
2014-09-11 13:40:00,170.25,170.33,170.25,170.28,15800.0,136.4164,136.4805,136.4164,136.4405,15800.0
2014-09-11 13:45:00,170.28,170.31,170.24,170.26,33300.0,136.4405,136.4645,136.4084,136.4245,33300.0
2014-09-11 13:50:00,170.25,170.28,170.18,170.2,17400.0,136.4164,136.4405,136.3604,136.3764,17400.0
2014-09-11 13:55:00,170.2,170.24,170.18,170.24,14400.0,136.3764,136.4084,136.3604,136.4084,14400.0
2014-09-11 14:00:00,170.24,170.47,170.24,170.37,25500.0,136.4084,136.5927,136.4084,136.5126,25500.0
2014-09-11 14:05:00,170.39,170.42,170.36,170.39,9700.0,136.5286,136.5527,136.5046,136.5286,9700.0
2014-09-11 14:10:00,170.38,170.41,170.35,170.35,8300.0,136.5206,136.5447,136.4966,136.4966,8300.0
2014-09-11 14:15:00,170.36,170.4,170.35,170.35,10300.0,136.5046,136.5366,136.4966,136.4966,10300.0
2014-09-11 14:20:00,170.35,170.39,170.33,170.38,40100.0,136.4966,136.5286,136.4805,136.5206,40100.0
2014-09-11 14:25:00,170.38,170.5,170.38,170.49,26200.0,136.5206,136.6168,136.5206,136.6088,26200.0
2014-09-11 14:30:00,170.5,170.58,170.46,170.48,47500.0,136.6168,136.6809,136.5847,136.6007,47500.0
2014-09-11 14:35:00,170.47,170.47,170.41,170.41,8300.0,136.5927,136.5927,136.5447,136.5447,8300.0
2014-09-11 14:40:00,170.45,170.47,170.44,170.44,5500.0,136.5767,136.5927,136.5687,136.5687,5500.0
2014-09-11 14:45:00,170.45,170.49,170.41,170.41,19600.0,136.5767,136.6088,136.5447,136.5447,19600.0
2014-09-11 14:50:00,170.41,170.41,170.36,170.4,7800.0,136.5447,136.5447,136.5046,136.5366,7800.0
2014-09-11 14:55:00,170.39,170.39,170.36,170.37,12100.0,136.5286,136.5286,136.5046,136.5126,12100.0
2014-09-11 15:00:00,170.38,170.41,170.34,170.38,16600.0,136.5206,136.5447,136.4886,136.5206,16600.0
2014-09-11 15:05:00,170.4,170.4,170.27,170.29,27400.0,136.5366,136.5366,136.4325,136.4485,27400.0
2014-09-11 15:10:00,170.29,170.34,170.29,170.34,11000.0,136.4485,136.4886,136.4485,136.4886,11000.0
2014-09-11 15:15:00,170.34,170.4,170.34,170.37,15600.0,136.4886,136.5366,136.4886,136.5126,15600.0
2014-09-11 15:20:00,170.38,170.47,170.38,170.41,31600.0,136.5206,136.5927,136.5206,136.5447,31600.0
2014-09-11 15:25:00,170.42,170.46,170.41,170.43,13800.0,136.5527,136.5847,136.5447,136.5607,13800.0
2014-09-11 15:30:00,170.43,170.44,170.36,170.4,45300.0,136.5607,136.5687,136.5046,136.5366,45300.0
2014-09-11 15:35:00,170.4,170.4,170.36,170.37,10100.0,136.5366,136.5366,136.5046,136.5126,10100.0
2014-09-11 15:40:00,170.38,170.41,170.37,170.4,28400.0,136.5206,136.5447,136.5126,136.5366,28400.0
2014-09-11 15:45:00,170.41,170.49,170.41,170.46,59900.0,136.5447,136.6088,136.5447,136.5847,59900.0
2014-09-11 15:50:00,170.47,170.53,170.44,170.46,61300.0,136.5927,136.6408,136.5687,136.5847,61300.0
2014-09-11 15:55:00,170.46,170.57,170.46,170.53,147400.0,136.5847,136.6729,136.5847,136.6408,147400.0
2014-09-12 09:30:00,170.38,170.39,170.2,170.27,119300.0,136.5206,136.5286,136.3764,136.4325,119300.0
2014-09-12 09:35:00,170.28,170.34,170.11,170.11,108400.0,136.4405,136.4886,136.3043,136.3043,108400.0
2014-09-12 09:40:00,170.1,170.1,169.97,170.01,88000.0,136.2963,136.2963,136.1921,136.2241,88000.0
2014-09-12 09:45:00,169.97,170.09,169.96,170.09,88900.0,136.1921,136.2882,136.1841,136.2882,88900.0
2014-09-12 09:50:00,170.09,170.09,169.97,170.04,113700.0,136.2882,136.2882,136.1921,136.2482,113700.0
2014-09-12 09:55:00,170.05,170.08,169.97,169.98,50900.0,136.2562,136.2802,136.1921,136.2001,50900.0
2014-09-12 10:00:00,169.98,170.09,169.83,169.85,134200.0,136.2001,136.2882,136.0799,136.0959,134200.0
2014-09-12 10:05:00,169.84,170.05,169.75,170.05,98600.0,136.0879,136.2562,136.0158,136.2562,98600.0
2014-09-12 10:10:00,170.05,170.11,170.03,170.1,41800.0,136.2562,136.3043,136.2402,136.2963,41800.0
2014-09-12 10:15:00,170.1,170.26,170.08,170.23,54300.0,136.2963,136.4245,136.2802,136.4004,54300.0
2014-09-12 10:20:00,170.24,170.29,170.2,170.23,44300.0,136.4084,136.4485,136.3764,136.4004,44300.0
2014-09-12 10:25:00,170.23,170.25,170.18,170.24,41500.0,136.4004,136.4164,136.3604,136.4084,41500.0
2014-09-12 10:30:00,170.24,170.31,170.17,170.27,50200.0,136.4084,136.4645,136.3523,136.4325,50200.0
2014-09-12 10:35:00,170.27,170.3,170.22,170.22,28400.0,136.4325,136.4565,136.3924,136.3924,28400.0
2014-09-12 10:40:00,170.24,170.3,170.21,170.23,18000.0,136.4084,136.4565,136.3844,136.4004,18000.0
2014-09-12 10:45:00,170.22,170.24,170.11,170.2,68100.0,136.3924,136.4084,136.3043,136.3764,68100.0
2014-09-12 10:50:00,170.21,170.42,170.18,170.42,78700.0,136.3844,136.5527,136.3604,136.5527,78700.0
2014-09-12 10:55:00,170.41,170.44,170.36,170.39,73000.0,136.5447,136.5687,136.5046,136.5286,73000.0
2014-09-12 11:00:00,170.38,170.4,170.32,170.33,54400.0,136.5206,136.5366,136.4725,136.4805,54400.0
2014-09-12 11:05:00,170.33,170.35,170.27,170.34,30500.0,136.4805,136.4966,136.4325,136.4886,30500.0
2014-09-12 11:10:00,170.36,170.37,170.17,170.18,54100.0,136.5046,136.5126,136.3523,136.3604,54100.0
2014-09-12 11:15:00,170.18,170.25,170.18,170.23,21400.0,136.3604,136.4164,136.3604,136.4004,21400.0
2014-09-12 11:20:00,170.21,170.21,170.14,170.17,44600.0,136.3844,136.3844,136.3283,136.3523,44600.0
2014-09-12 11:25:00,170.17,170.21,170.14,170.15,56300.0,136.3523,136.3844,136.3283,136.3363,56300.0
2014-09-12 11:30:00,170.14,170.15,170.04,170.15,49700.0,136.3283,136.3363,136.2482,136.3363,49700.0
2014-09-12 11:35:00,170.13,170.14,170.05,170.06,37100.0,136.3203,136.3283,136.2562,136.2642,37100.0
2014-09-12 11:40:00,170.09,170.16,170.09,170.13,47300.0,136.2882,136.3443,136.2882,136.3203,47300.0
2014-09-12 11:45:00,170.14,170.16,169.97,169.98,34700.0,136.3283,136.3443,136.1921,136.2001,34700.0
2014-09-12 11:50:00,169.98,170.05,169.9,170.05,52500.0,136.2001,136.2562,136.136,136.2562,52500.0
2014-09-12 11:55:00,170.05,170.05,169.99,170.04,14700.0,136.2562,136.2562,136.2081,136.2482,14700.0
2014-09-12 12:00:00,170.03,170.03,169.9,169.91,23300.0,136.2402,136.2402,136.136,136.144,23300.0
2014-09-12 12:05:00,169.91,170.0,169.9,169.99,49800.0,136.144,136.2161,136.136,136.2081,49800.0
2014-09-12 12:10:00,169.99,170.07,169.97,170.07,25100.0,136.2081,136.2722,136.1921,136.2722,25100.0
2014-09-12 12:15:00,170.07,170.09,170.04,170.05,64900.0,136.2722,136.2882,136.2482,136.2562,64900.0
2014-09-12 12:20:00,170.04,170.04,169.91,169.92,55200.0,136.2482,136.2482,136.144,136.152,55200.0
2014-09-12 12:25:00,169.92,170.01,169.92,170.01,40100.0,136.152,136.2241,136.152,136.2241,40100.0
2014-09-12 12:30:00,170.01,170.01,169.85,169.86,51700.0,136.2241,136.2241,136.0959,136.104,51700.0
2014-09-12 12:35:00,169.86,169.91,169.76,169.8,120500.0,136.104,136.144,136.0238,136.0559,120500.0
2014-09-12 12:40:00,169.79,169.89,169.79,169.87,46500.0,136.0479,136.128,136.0479,136.112,46500.0
2014-09-12 12:45:00,169.86,169.89,169.83,169.85,25800.0,136.104,136.128,136.0799,136.0959,25800.0
2014-09-12 12:50:00,169.85,169.89,169.77,169.77,93400.0,136.0959,136.128,136.0318,136.0318,93400.0
2014-09-12 12:55:00,169.78,169.87,169.78,169.86,39600.0,136.0398,136.112,136.0398,136.104,39600.0
2014-09-12 13:00:00,169.85,169.94,169.81,169.92,55700.0,136.0959,136.1681,136.0639,136.152,55700.0
2014-09-12 13:05:00,169.91,169.91,169.8,169.86,32400.0,136.144,136.144,136.0559,136.104,32400.0
2014-09-12 13:10:00,169.84,169.89,169.75,169.81,73900.0,136.0879,136.128,136.0158,136.0639,73900.0
2014-09-12 13:15:00,169.8,169.82,169.65,169.65,95100.0,136.0559,136.0719,135.9357,135.9357,95100.0
2014-09-12 13:20:00,169.67,169.69,169.52,169.53,192400.0,135.9517,135.9677,135.8315,135.8395,192400.0
2014-09-12 13:25:00,169.54,169.65,169.54,169.63,53700.0,135.8475,135.9357,135.8475,135.9197,53700.0
2014-09-12 13:30:00,169.63,169.65,169.52,169.54,168400.0,135.9197,135.9357,135.8315,135.8475,168400.0
2014-09-12 13:35:00,169.53,169.61,169.49,169.57,48500.0,135.8395,135.9036,135.8075,135.8716,48500.0
2014-09-12 13:40:00,169.57,169.69,169.49,169.69,63400.0,135.8716,135.9677,135.8075,135.9677,63400.0
2014-09-12 13:45:00,169.68,169.7,169.61,169.63,65000.0,135.9597,135.9757,135.9036,135.9197,65000.0
2014-09-12 13:50:00,169.65,169.69,169.58,169.68,44000.0,135.9357,135.9677,135.8796,135.9597,44000.0
2014-09-12 13:55:00,169.68,169.7,169.56,169.62,70000.0,135.9597,135.9757,135.8636,135.9116,70000.0
2014-09-12 14:00:00,169.63,169.65,169.56,169.58,19800.0,135.9197,135.9357,135.8636,135.8796,19800.0
2014-09-12 14:05:00,169.59,169.7,169.59,169.7,18800.0,135.8876,135.9757,135.8876,135.9757,18800.0
2014-09-12 14:10:00,169.7,169.82,169.7,169.77,65700.0,135.9757,136.0719,135.9757,136.0318,65700.0
2014-09-12 14:15:00,169.76,169.77,169.68,169.7,36000.0,136.0238,136.0318,135.9597,135.9757,36000.0
2014-09-12 14:20:00,169.71,169.73,169.63,169.67,34100.0,135.9838,135.9998,135.9197,135.9517,34100.0
2014-09-12 14:25:00,169.67,169.68,169.56,169.58,43900.0,135.9517,135.9597,135.8636,135.8796,43900.0
2014-09-12 14:30:00,169.57,169.67,169.57,169.6,24800.0,135.8716,135.9517,135.8716,135.8956,24800.0
2014-09-12 14:35:00,169.6,169.65,169.49,169.51,30000.0,135.8956,135.9357,135.8075,135.8235,30000.0
2014-09-12 14:40:00,169.49,169.56,169.4,169.55,94700.0,135.8075,135.8636,135.7354,135.8556,94700.0
2014-09-12 14:45:00,169.54,169.64,169.52,169.61,69200.0,135.8475,135.9277,135.8315,135.9036,69200.0
2014-09-12 14:50:00,169.63,169.63,169.52,169.52,19800.0,135.9197,135.9197,135.8315,135.8315,19800.0
2014-09-12 14:55:00,169.53,169.59,169.51,169.55,29500.0,135.8395,135.8876,135.8235,135.8556,29500.0
2014-09-12 15:00:00,169.55,169.61,169.47,169.54,43000.0,135.8556,135.9036,135.7915,135.8475,43000.0
2014-09-12 15:05:00,169.56,169.74,169.55,169.67,81400.0,135.8636,136.0078,135.8556,135.9517,81400.0
2014-09-12 15:10:00,169.66,169.77,169.59,169.72,42100.0,135.9437,136.0318,135.8876,135.9918,42100.0
2014-09-12 15:15:00,169.75,169.85,169.72,169.85,72100.0,136.0158,136.0959,135.9918,136.0959,72100.0
2014-09-12 15:20:00,169.85,169.9,169.8,169.87,55200.0,136.0959,136.136,136.0559,136.112,55200.0
2014-09-12 15:25:00,169.87,169.87,169.76,169.84,49800.0,136.112,136.112,136.0238,136.0879,49800.0
2014-09-12 15:30:00,169.85,169.92,169.83,169.88,65900.0,136.0959,136.152,136.0799,136.12,65900.0
2014-09-12 15:35:00,169.89,169.91,169.82,169.88,66000.0,136.128,136.144,136.0719,136.12,66000.0
2014-09-12 15:40:00,169.88,169.89,169.73,169.77,70800.0,136.12,136.128,135.9998,136.0318,70800.0
2014-09-12 15:45:00,169.75,169.88,169.74,169.88,69200.0,136.0158,136.12,136.0078,136.12,69200.0
2014-09-12 15:50:00,169.87,169.91,169.84,169.87,77800.0,136.112,136.144,136.0879,136.112,77800.0
2014-09-12 15:55:00,169.86,169.93,169.86,169.91,228300.0,136.104,136.16,136.104,136.144,228300.0
2014-09-15 09:30:00,170.06,170.07,169.76,169.81,231300.0,136.2642,136.2722,136.0238,136.0639,231300.0
2014-09-15 09:35:00,169.79,169.87,169.7,169.83,212200.0,136.0479,136.112,135.9757,136.0799,212200.0
2014-09-15 09:40:00,169.79,169.92,169.66,169.81,179700.0,136.0479,136.152,135.9437,136.0639,179700.0
2014-09-15 09:45:00,169.82,169.82,169.6,169.66,99600.0,136.0719,136.0719,135.8956,135.9437,99600.0
2014-09-15 09:50:00,169.65,169.78,169.65,169.74,88200.0,135.9357,136.0398,135.9357,136.0078,88200.0
2014-09-15 09:55:00,169.74,169.81,169.67,169.72,99900.0,136.0078,136.0639,135.9517,135.9918,99900.0
2014-09-15 10:00:00,169.72,169.83,169.55,169.81,131100.0,135.9918,136.0799,135.8556,136.0639,131100.0
2014-09-15 10:05:00,169.81,169.88,169.76,169.82,108600.0,136.0639,136.12,136.0238,136.0719,108600.0
2014-09-15 10:10:00,169.81,169.98,169.74,169.96,218300.0,136.0639,136.2001,136.0078,136.1841,218300.0
2014-09-15 10:15:00,169.95,170.01,169.87,169.97,58700.0,136.1761,136.2241,136.112,136.1921,58700.0
2014-09-15 10:20:00,169.95,169.96,169.9,169.91,100100.0,136.1761,136.1841,136.136,136.144,100100.0
2014-09-15 10:25:00,169.93,170.06,169.86,170.0,47700.0,136.16,136.2642,136.104,136.2161,47700.0
2014-09-15 10:30:00,170.01,170.07,169.93,169.93,52800.0,136.2241,136.2722,136.16,136.16,52800.0
2014-09-15 10:35:00,169.94,169.98,169.91,169.96,19700.0,136.1681,136.2001,136.144,136.1841,19700.0
2014-09-15 10:40:00,169.99,170.05,169.86,169.91,46700.0,136.2081,136.2562,136.104,136.144,46700.0
2014-09-15 10:45:00,169.92,169.93,169.81,169.89,58400.0,136.152,136.16,136.0639,136.128,58400.0
2014-09-15 10:50:00,169.88,169.96,169.86,169.93,23500.0,136.12,136.1841,136.104,136.16,23500.0
2014-09-15 10:55:00,169.93,170.12,169.92,170.09,82000.0,136.16,136.3123,136.152,136.2882,82000.0
2014-09-15 11:00:00,170.07,170.07,169.93,169.97,54900.0,136.2722,136.2722,136.16,136.1921,54900.0
2014-09-15 11:05:00,169.98,170.1,169.97,170.06,25500.0,136.2001,136.2963,136.1921,136.2642,25500.0
2014-09-15 11:10:00,170.06,170.18,170.04,170.1,44500.0,136.2642,136.3604,136.2482,136.2963,44500.0
2014-09-15 11:15:00,170.1,170.14,169.98,170.0,21800.0,136.2963,136.3283,136.2001,136.2161,21800.0
2014-09-15 11:20:00,169.99,170.0,169.92,169.93,27100.0,136.2081,136.2161,136.152,136.16,27100.0
2014-09-15 11:25:00,169.93,170.0,169.93,169.95,54600.0,136.16,136.2161,136.16,136.1761,54600.0
2014-09-15 11:30:00,169.96,170.04,169.94,170.03,25200.0,136.1841,136.2482,136.1681,136.2402,25200.0
2014-09-15 11:35:00,170.04,170.08,170.0,170.02,46600.0,136.2482,136.2802,136.2161,136.2322,46600.0
2014-09-15 11:40:00,170.01,170.05,169.98,169.99,20400.0,136.2241,136.2562,136.2001,136.2081,20400.0
2014-09-15 11:45:00,169.98,170.01,169.93,170.0,36600.0,136.2001,136.2241,136.16,136.2161,36600.0
2014-09-15 11:50:00,169.99,170.08,169.97,170.06,26500.0,136.2081,136.2802,136.1921,136.2642,26500.0
2014-09-15 11:55:00,170.05,170.1,170.02,170.02,62100.0,136.2562,136.2963,136.2322,136.2322,62100.0
2014-09-15 12:00:00,170.03,170.08,169.95,170.0,73200.0,136.2402,136.2802,136.1761,136.2161,73200.0
2014-09-15 12:05:00,169.99,170.09,169.99,170.04,98000.0,136.2081,136.2882,136.2081,136.2482,98000.0
2014-09-15 12:10:00,170.06,170.08,170.01,170.04,37800.0,136.2642,136.2802,136.2241,136.2482,37800.0
2014-09-15 12:15:00,170.03,170.08,170.0,170.03,24800.0,136.2402,136.2802,136.2161,136.2402,24800.0
2014-09-15 12:20:00,170.03,170.05,169.95,170.05,69000.0,136.2402,136.2562,136.1761,136.2562,69000.0
2014-09-15 12:25:00,170.05,170.15,170.05,170.1,42000.0,136.2562,136.3363,136.2562,136.2963,42000.0
2014-09-15 12:30:00,170.11,170.12,170.03,170.06,16400.0,136.3043,136.3123,136.2402,136.2642,16400.0
2014-09-15 12:35:00,170.07,170.1,170.04,170.04,12300.0,136.2722,136.2963,136.2482,136.2482,12300.0
2014-09-15 12:40:00,170.07,170.07,170.02,170.06,32600.0,136.2722,136.2722,136.2322,136.2642,32600.0
2014-09-15 12:45:00,170.07,170.17,170.03,170.17,31800.0,136.2722,136.3523,136.2402,136.3523,31800.0
2014-09-15 12:50:00,170.17,170.2,170.14,170.16,30200.0,136.3523,136.3764,136.3283,136.3443,30200.0
2014-09-15 12:55:00,170.16,170.16,170.08,170.13,42200.0,136.3443,136.3443,136.2802,136.3203,42200.0
2014-09-15 13:00:00,170.12,170.16,170.08,170.1,27700.0,136.3123,136.3443,136.2802,136.2963,27700.0
2014-09-15 13:05:00,170.1,170.23,170.1,170.21,73200.0,136.2963,136.4004,136.2963,136.3844,73200.0
2014-09-15 13:10:00,170.2,170.2,170.15,170.18,28900.0,136.3764,136.3764,136.3363,136.3604,28900.0
2014-09-15 13:15:00,170.18,170.21,170.16,170.19,17700.0,136.3604,136.3844,136.3443,136.3684,17700.0
2014-09-15 13:20:00,170.19,170.19,170.12,170.17,27500.0,136.3684,136.3684,136.3123,136.3523,27500.0
2014-09-15 13:25:00,170.19,170.23,170.11,170.11,24100.0,136.3684,136.4004,136.3043,136.3043,24100.0
2014-09-15 13:30:00,170.11,170.2,170.11,170.18,26000.0,136.3043,136.3764,136.3043,136.3604,26000.0
2014-09-15 13:35:00,170.17,170.21,170.14,170.18,16400.0,136.3523,136.3844,136.3283,136.3604,16400.0
2014-09-15 13:40:00,170.18,170.24,170.14,170.24,25900.0,136.3604,136.4084,136.3283,136.4084,25900.0
2014-09-15 13:45:00,170.23,170.27,170.18,170.18,33800.0,136.4004,136.4325,136.3604,136.3604,33800.0
2014-09-15 13:50:00,170.17,170.17,170.07,170.09,50500.0,136.3523,136.3523,136.2722,136.2882,50500.0
2014-09-15 13:55:00,170.08,170.12,170.04,170.07,17100.0,136.2802,136.3123,136.2482,136.2722,17100.0
2014-09-15 14:00:00,170.07,170.1,170.04,170.07,30600.0,136.2722,136.2963,136.2482,136.2722,30600.0
2014-09-15 14:05:00,170.06,170.15,170.05,170.14,52900.0,136.2642,136.3363,136.2562,136.3283,52900.0
2014-09-15 14:10:00,170.13,170.17,170.1,170.13,24100.0,136.3203,136.3523,136.2963,136.3203,24100.0
2014-09-15 14:15:00,170.12,170.17,170.11,170.17,28900.0,136.3123,136.3523,136.3043,136.3523,28900.0
2014-09-15 14:20:00,170.18,170.24,170.17,170.23,51300.0,136.3604,136.4084,136.3523,136.4004,51300.0
2014-09-15 14:25:00,170.24,170.46,170.22,170.45,91300.0,136.4084,136.5847,136.3924,136.5767,91300.0
2014-09-15 14:30:00,170.46,170.5,170.42,170.46,49700.0,136.5847,136.6168,136.5527,136.5847,49700.0
2014-09-15 14:35:00,170.46,170.57,170.46,170.53,60400.0,136.5847,136.6729,136.5847,136.6408,60400.0
2014-09-15 14:40:00,170.53,170.54,170.43,170.47,45000.0,136.6408,136.6488,136.5607,136.5927,45000.0
2014-09-15 14:45:00,170.46,170.5,170.4,170.42,35800.0,136.5847,136.6168,136.5366,136.5527,35800.0
2014-09-15 14:50:00,170.43,170.46,170.39,170.39,63100.0,136.5607,136.5847,136.5286,136.5286,63100.0
2014-09-15 14:55:00,170.39,170.43,170.37,170.4,20700.0,136.5286,136.5607,136.5126,136.5366,20700.0
2014-09-15 15:00:00,170.41,170.49,170.4,170.44,20900.0,136.5447,136.6088,136.5366,136.5687,20900.0
2014-09-15 15:05:00,170.43,170.43,170.39,170.4,12700.0,136.5607,136.5607,136.5286,136.5366,12700.0
2014-09-15 15:10:00,170.39,170.41,170.31,170.35,14700.0,136.5286,136.5447,136.4645,136.4966,14700.0
2014-09-15 15:15:00,170.34,170.42,170.31,170.33,31600.0,136.4886,136.5527,136.4645,136.4805,31600.0
2014-09-15 15:20:00,170.34,170.39,170.32,170.34,39400.0,136.4886,136.5286,136.4725,136.4886,39400.0
2014-09-15 15:25:00,170.35,170.4,170.32,170.36,24300.0,136.4966,136.5366,136.4725,136.5046,24300.0
2014-09-15 15:30:00,170.37,170.4,170.29,170.4,66500.0,136.5126,136.5366,136.4485,136.5366,66500.0
2014-09-15 15:35:00,170.41,170.41,170.32,170.35,39300.0,136.5447,136.5447,136.4725,136.4966,39300.0
2014-09-15 15:40:00,170.34,170.34,170.29,170.32,61200.0,136.4886,136.4886,136.4485,136.4725,61200.0
2014-09-15 15:45:00,170.32,170.36,170.29,170.31,53200.0,136.4725,136.5046,136.4485,136.4645,53200.0
2014-09-15 15:50:00,170.3,170.33,170.29,170.33,44800.0,136.4565,136.4805,136.4485,136.4805,44800.0
2014-09-15 15:55:00,170.32,170.35,170.28,170.34,108900.0,136.4725,136.4966,136.4405,136.4886,108900.0
2014-09-16 09:30:00,169.96,170.05,169.89,169.99,278200.0,136.1841,136.2562,136.128,136.2081,278200.0
2014-09-16 09:35:00,169.99,170.19,169.99,170.07,166700.0,136.2081,136.3684,136.2081,136.2722,166700.0
2014-09-16 09:40:00,170.08,170.18,170.04,170.17,101400.0,136.2802,136.3604,136.2482,136.3523,101400.0
2014-09-16 09:45:00,170.18,170.22,170.12,170.2,156700.0,136.3604,136.3924,136.3123,136.3764,156700.0
2014-09-16 09:50:00,170.21,170.4,170.18,170.38,117900.0,136.3844,136.5366,136.3604,136.5206,117900.0
2014-09-16 09:55:00,170.38,170.39,170.33,170.36,46300.0,136.5206,136.5286,136.4805,136.5046,46300.0
2014-09-16 10:00:00,170.38,170.45,170.35,170.36,96800.0,136.5206,136.5767,136.4966,136.5046,96800.0
2014-09-16 10:05:00,170.35,170.36,170.25,170.3,102100.0,136.4966,136.5046,136.4164,136.4565,102100.0
2014-09-16 10:10:00,170.31,170.42,170.31,170.42,32400.0,136.4645,136.5527,136.4645,136.5527,32400.0
2014-09-16 10:15:00,170.44,170.46,170.31,170.32,43900.0,136.5687,136.5847,136.4645,136.4725,43900.0
2014-09-16 10:20:00,170.32,170.37,170.31,170.33,35100.0,136.4725,136.5126,136.4645,136.4805,35100.0
2014-09-16 10:25:00,170.32,170.39,170.31,170.35,28200.0,136.4725,136.5286,136.4645,136.4966,28200.0
2014-09-16 10:30:00,170.34,170.43,170.3,170.31,35900.0,136.4886,136.5607,136.4565,136.4645,35900.0
2014-09-16 10:35:00,170.31,170.4,170.3,170.39,36100.0,136.4645,136.5366,136.4565,136.5286,36100.0
2014-09-16 10:40:00,170.37,170.39,170.31,170.33,25400.0,136.5126,136.5286,136.4645,136.4805,25400.0
2014-09-16 10:45:00,170.34,170.42,170.32,170.4,26900.0,136.4886,136.5527,136.4725,136.5366,26900.0
2014-09-16 10:50:00,170.39,170.43,170.35,170.41,28600.0,136.5286,136.5607,136.4966,136.5447,28600.0
2014-09-16 10:55:00,170.39,170.4,170.25,170.3,98600.0,136.5286,136.5366,136.4164,136.4565,98600.0
2014-09-16 11:00:00,170.29,170.29,170.23,170.26,63000.0,136.4485,136.4485,136.4004,136.4245,63000.0
2014-09-16 11:05:00,170.26,170.29,170.19,170.24,45400.0,136.4245,136.4485,136.3684,136.4084,45400.0
2014-09-16 11:10:00,170.25,170.3,170.23,170.3,26200.0,136.4164,136.4565,136.4004,136.4565,26200.0
2014-09-16 11:15:00,170.3,170.32,170.23,170.29,42400.0,136.4565,136.4725,136.4004,136.4485,42400.0
2014-09-16 11:20:00,170.28,170.5,170.27,170.5,89800.0,136.4405,136.6168,136.4325,136.6168,89800.0
2014-09-16 11:25:00,170.5,170.69,170.46,170.66,90100.0,136.6168,136.769,136.5847,136.745,90100.0
2014-09-16 11:30:00,170.67,170.82,170.66,170.77,124700.0,136.753,136.8732,136.745,136.8331,124700.0
2014-09-16 11:35:00,170.77,170.89,170.76,170.84,57900.0,136.8331,136.9293,136.8251,136.8892,57900.0
2014-09-16 11:40:00,170.86,170.89,170.82,170.86,86500.0,136.9052,136.9293,136.8732,136.9052,86500.0
2014-09-16 11:45:00,170.86,171.01,170.84,170.99,55300.0,136.9052,137.0254,136.8892,137.0094,55300.0
2014-09-16 11:50:00,170.99,171.25,170.99,171.24,174200.0,137.0094,137.2177,137.0094,137.2097,174200.0
2014-09-16 11:55:00,171.25,171.26,171.16,171.16,73600.0,137.2177,137.2257,137.1456,137.1456,73600.0
2014-09-16 12:00:00,171.18,171.22,171.12,171.19,145500.0,137.1616,137.1937,137.1136,137.1696,145500.0
2014-09-16 12:05:00,171.19,171.21,171.13,171.14,57600.0,137.1696,137.1857,137.1216,137.1296,57600.0
2014-09-16 12:10:00,171.14,171.24,171.14,171.24,53300.0,137.1296,137.2097,137.1296,137.2097,53300.0
2014-09-16 12:15:00,171.25,171.29,171.23,171.25,80800.0,137.2177,137.2498,137.2017,137.2177,80800.0
2014-09-16 12:20:00,171.26,171.45,171.26,171.44,115200.0,137.2257,137.378,137.2257,137.37,115200.0
2014-09-16 12:25:00,171.44,171.46,171.32,171.35,69000.0,137.37,137.386,137.2738,137.2978,69000.0
2014-09-16 12:30:00,171.34,171.44,171.33,171.37,61800.0,137.2898,137.37,137.2818,137.3139,61800.0
2014-09-16 12:35:00,171.37,171.51,171.36,171.45,115900.0,137.3139,137.426,137.3059,137.378,115900.0
2014-09-16 12:40:00,171.44,171.47,171.39,171.39,39000.0,137.37,137.394,137.3299,137.3299,39000.0
2014-09-16 12:45:00,171.39,171.42,171.35,171.4,32700.0,137.3299,137.3539,137.2978,137.3379,32700.0
2014-09-16 12:50:00,171.4,171.44,171.37,171.4,62900.0,137.3379,137.37,137.3139,137.3379,62900.0
2014-09-16 12:55:00,171.41,171.42,171.33,171.34,64200.0,137.3459,137.3539,137.2818,137.2898,64200.0
2014-09-16 13:00:00,171.35,171.49,171.35,171.4,55400.0,137.2978,137.41,137.2978,137.3379,55400.0
2014-09-16 13:05:00,171.4,171.46,171.37,171.45,32600.0,137.3379,137.386,137.3139,137.378,32600.0
2014-09-16 13:10:00,171.45,171.49,171.4,171.44,35600.0,137.378,137.41,137.3379,137.37,35600.0
2014-09-16 13:15:00,171.43,171.64,171.43,171.62,111200.0,137.3619,137.5302,137.3619,137.5142,111200.0
2014-09-16 13:20:00,171.63,171.66,171.59,171.61,103600.0,137.5222,137.5462,137.4902,137.5062,103600.0
2014-09-16 13:25:00,171.61,171.64,171.56,171.56,66100.0,137.5062,137.5302,137.4661,137.4661,66100.0
2014-09-16 13:30:00,171.57,171.62,171.57,171.59,70500.0,137.4741,137.5142,137.4741,137.4902,70500.0
2014-09-16 13:35:00,171.59,171.71,171.59,171.65,106500.0,137.4902,137.5863,137.4902,137.5382,106500.0
2014-09-16 13:40:00,171.66,171.68,171.63,171.65,42800.0,137.5462,137.5623,137.5222,137.5382,42800.0
2014-09-16 13:45:00,171.64,171.65,171.58,171.59,43700.0,137.5302,137.5382,137.4821,137.4902,43700.0
2014-09-16 13:50:00,171.61,171.61,171.54,171.56,26500.0,137.5062,137.5062,137.4501,137.4661,26500.0
2014-09-16 13:55:00,171.56,171.59,171.55,171.59,38400.0,137.4661,137.4902,137.4581,137.4902,38400.0
2014-09-16 14:00:00,171.6,171.61,171.53,171.56,46500.0,137.4982,137.5062,137.4421,137.4661,46500.0
2014-09-16 14:05:00,171.56,171.63,171.55,171.59,39400.0,137.4661,137.5222,137.4581,137.4902,39400.0
2014-09-16 14:10:00,171.6,171.64,171.59,171.64,50800.0,137.4982,137.5302,137.4902,137.5302,50800.0
2014-09-16 14:15:00,171.65,171.67,171.58,171.59,28100.0,137.5382,137.5543,137.4821,137.4902,28100.0
2014-09-16 14:20:00,171.59,171.65,171.57,171.63,41800.0,137.4902,137.5382,137.4741,137.5222,41800.0
2014-09-16 14:25:00,171.63,171.69,171.62,171.63,44500.0,137.5222,137.5703,137.5142,137.5222,44500.0
2014-09-16 14:30:00,171.63,171.66,171.62,171.64,56800.0,137.5222,137.5462,137.5142,137.5302,56800.0
2014-09-16 14:35:00,171.65,171.66,171.61,171.64,36800.0,137.5382,137.5462,137.5062,137.5302,36800.0
2014-09-16 14:40:00,171.62,171.64,171.58,171.6,35900.0,137.5142,137.5302,137.4821,137.4982,35900.0
2014-09-16 14:45:00,171.62,171.63,171.56,171.59,53800.0,137.5142,137.5222,137.4661,137.4902,53800.0
2014-09-16 14:50:00,171.59,171.59,171.54,171.56,31100.0,137.4902,137.4902,137.4501,137.4661,31100.0
2014-09-16 14:55:00,171.56,171.59,171.52,171.55,87800.0,137.4661,137.4902,137.4341,137.4581,87800.0
2014-09-16 15:00:00,171.55,171.59,171.52,171.55,118200.0,137.4581,137.4902,137.4341,137.4581,118200.0
2014-09-16 15:05:00,171.54,171.61,171.54,171.57,41500.0,137.4501,137.5062,137.4501,137.4741,41500.0
2014-09-16 15:10:00,171.58,171.58,171.52,171.55,20200.0,137.4821,137.4821,137.4341,137.4581,20200.0
2014-09-16 15:15:00,171.55,171.57,171.52,171.57,37800.0,137.4581,137.4741,137.4341,137.4741,37800.0
2014-09-16 15:20:00,171.56,171.58,171.52,171.55,24300.0,137.4661,137.4821,137.4341,137.4581,24300.0
2014-09-16 15:25:00,171.54,171.54,171.42,171.42,55000.0,137.4501,137.4501,137.3539,137.3539,55000.0
2014-09-16 15:30:00,171.42,171.46,171.4,171.41,98400.0,137.3539,137.386,137.3379,137.3459,98400.0
2014-09-16 15:35:00,171.4,171.44,171.39,171.44,58000.0,137.3379,137.37,137.3299,137.37,58000.0
2014-09-16 15:40:00,171.43,171.47,171.4,171.45,82100.0,137.3619,137.394,137.3379,137.378,82100.0
2014-09-16 15:45:00,171.45,171.48,171.44,171.45,52800.0,137.378,137.402,137.37,137.378,52800.0
2014-09-16 15:50:00,171.45,171.45,171.36,171.4,78000.0,137.378,137.378,137.3059,137.3379,78000.0
2014-09-16 15:55:00,171.39,171.41,171.35,171.37,230600.0,137.3299,137.3459,137.2978,137.3139,230600.0
2014-09-17 09:30:00,171.57,171.61,171.46,171.5,240200.0,137.4741,137.5062,137.386,137.418,240200.0
2014-09-17 09:35:00,171.51,171.7,171.49,171.65,111700.0,137.426,137.5783,137.41,137.5382,111700.0
2014-09-17 09:40:00,171.65,171.67,171.6,171.67,69500.0,137.5382,137.5543,137.4982,137.5543,69500.0
2014-09-17 09:45:00,171.67,171.75,171.64,171.64,106400.0,137.5543,137.6184,137.5302,137.5302,106400.0
2014-09-17 09:50:00,171.63,171.66,171.57,171.63,115700.0,137.5222,137.5462,137.4741,137.5222,115700.0
2014-09-17 09:55:00,171.62,171.72,171.62,171.7,70000.0,137.5142,137.5943,137.5142,137.5783,70000.0
2014-09-17 10:00:00,171.7,171.8,171.61,171.64,88000.0,137.5783,137.6584,137.5062,137.5302,88000.0
2014-09-17 10:05:00,171.64,171.67,171.57,171.6,31400.0,137.5302,137.5543,137.4741,137.4982,31400.0
2014-09-17 10:10:00,171.59,171.63,171.58,171.61,70500.0,137.4902,137.5222,137.4821,137.5062,70500.0
2014-09-17 10:15:00,171.6,171.69,171.6,171.69,31000.0,137.4982,137.5703,137.4982,137.5703,31000.0
2014-09-17 10:20:00,171.65,171.7,171.61,171.62,38000.0,137.5382,137.5783,137.5062,137.5142,38000.0
2014-09-17 10:25:00,171.62,171.69,171.62,171.67,22900.0,137.5142,137.5703,137.5142,137.5543,22900.0
2014-09-17 10:30:00,171.68,171.69,171.61,171.62,25500.0,137.5623,137.5703,137.5062,137.5142,25500.0
2014-09-17 10:35:00,171.61,171.61,171.5,171.52,53900.0,137.5062,137.5062,137.418,137.4341,53900.0
2014-09-17 10:40:00,171.52,171.62,171.51,171.61,44100.0,137.4341,137.5142,137.426,137.5062,44100.0
2014-09-17 10:45:00,171.61,171.65,171.44,171.6,121300.0,137.5062,137.5382,137.37,137.4982,121300.0
2014-09-17 10:50:00,171.62,171.62,171.51,171.57,81700.0,137.5142,137.5142,137.426,137.4741,81700.0
2014-09-17 10:55:00,171.57,171.57,171.48,171.56,71300.0,137.4741,137.4741,137.402,137.4661,71300.0
2014-09-17 11:00:00,171.55,171.61,171.53,171.58,34200.0,137.4581,137.5062,137.4421,137.4821,34200.0
2014-09-17 11:05:00,171.57,171.62,171.53,171.59,16200.0,137.4741,137.5142,137.4421,137.4902,16200.0
2014-09-17 11:10:00,171.58,171.61,171.54,171.61,17800.0,137.4821,137.5062,137.4501,137.5062,17800.0
2014-09-17 11:15:00,171.59,171.63,171.59,171.59,21600.0,137.4902,137.5222,137.4902,137.4902,21600.0
2014-09-17 11:20:00,171.6,171.6,171.52,171.55,28300.0,137.4982,137.4982,137.4341,137.4581,28300.0
2014-09-17 11:25:00,171.55,171.58,171.5,171.57,306300.0,137.4581,137.4821,137.418,137.4741,306300.0
2014-09-17 11:30:00,171.57,171.58,171.41,171.44,77300.0,137.4741,137.4821,137.3459,137.37,77300.0
2014-09-17 11:35:00,171.46,171.56,171.44,171.54,56400.0,137.386,137.4661,137.37,137.4501,56400.0
2014-09-17 11:40:00,171.57,171.57,171.5,171.5,18400.0,137.4741,137.4741,137.418,137.418,18400.0
2014-09-17 11:45:00,171.49,171.56,171.49,171.54,20400.0,137.41,137.4661,137.41,137.4501,20400.0
2014-09-17 11:50:00,171.53,171.58,171.5,171.56,20100.0,137.4421,137.4821,137.418,137.4661,20100.0
2014-09-17 11:55:00,171.57,171.6,171.5,171.5,18200.0,137.4741,137.4982,137.418,137.418,18200.0
2014-09-17 12:00:00,171.5,171.56,171.5,171.54,19100.0,137.418,137.4661,137.418,137.4501,19100.0
2014-09-17 12:05:00,171.53,171.58,171.49,171.49,29000.0,137.4421,137.4821,137.41,137.41,29000.0
2014-09-17 12:10:00,171.49,171.5,171.47,171.47,17900.0,137.41,137.418,137.394,137.394,17900.0
2014-09-17 12:15:00,171.47,171.49,171.44,171.47,23600.0,137.394,137.41,137.37,137.394,23600.0
2014-09-17 12:20:00,171.46,171.46,171.38,171.4,63200.0,137.386,137.386,137.3219,137.3379,63200.0
2014-09-17 12:25:00,171.41,171.42,171.36,171.42,20100.0,137.3459,137.3539,137.3059,137.3539,20100.0
2014-09-17 12:30:00,171.4,171.43,171.4,171.42,20300.0,137.3379,137.3619,137.3379,137.3539,20300.0
2014-09-17 12:35:00,171.42,171.47,171.41,171.47,37700.0,137.3539,137.394,137.3459,137.394,37700.0
2014-09-17 12:40:00,171.46,171.51,171.44,171.47,13600.0,137.386,137.426,137.37,137.394,13600.0
2014-09-17 12:45:00,171.47,171.49,171.42,171.43,16400.0,137.394,137.41,137.3539,137.3619,16400.0
2014-09-17 12:50:00,171.42,171.44,171.41,171.44,3900.0,137.3539,137.37,137.3459,137.37,3900.0
2014-09-17 12:55:00,171.43,171.46,171.41,171.43,43400.0,137.3619,137.386,137.3459,137.3619,43400.0
2014-09-17 13:00:00,171.42,171.46,171.41,171.43,9700.0,137.3539,137.386,137.3459,137.3619,9700.0
2014-09-17 13:05:00,171.43,171.43,171.34,171.39,36700.0,137.3619,137.3619,137.2898,137.3299,36700.0
2014-09-17 13:10:00,171.39,171.43,171.37,171.42,23100.0,137.3299,137.3619,137.3139,137.3539,23100.0
2014-09-17 13:15:00,171.41,171.42,171.38,171.41,25000.0,137.3459,137.3539,137.3219,137.3459,25000.0
2014-09-17 13:20:00,171.4,171.41,171.37,171.37,6400.0,137.3379,137.3459,137.3139,137.3139,6400.0
2014-09-17 13:25:00,171.36,171.37,171.33,171.34,8100.0,137.3059,137.3139,137.2818,137.2898,8100.0
2014-09-17 13:30:00,171.32,171.37,171.28,171.33,16400.0,137.2738,137.3139,137.2418,137.2818,16400.0
2014-09-17 13:35:00,171.33,171.36,171.29,171.34,37900.0,137.2818,137.3059,137.2498,137.2898,37900.0
2014-09-17 13:40:00,171.35,171.48,171.34,171.47,86200.0,137.2978,137.402,137.2898,137.394,86200.0
2014-09-17 13:45:00,171.48,171.49,171.43,171.47,32800.0,137.402,137.41,137.3619,137.394,32800.0
2014-09-17 13:50:00,171.46,171.6,171.45,171.57,53900.0,137.386,137.4982,137.378,137.4741,53900.0
2014-09-17 13:55:00,171.6,171.67,171.55,171.59,44000.0,137.4982,137.5543,137.4581,137.4902,44000.0
2014-09-17 14:00:00,171.62,171.94,170.93,171.05,552800.0,137.5142,137.7706,136.9613,137.0575,552800.0
2014-09-17 14:05:00,171.04,171.57,171.03,171.49,267800.0,137.0495,137.4741,137.0414,137.41,267800.0
2014-09-17 14:10:00,171.48,171.93,171.48,171.84,279400.0,137.402,137.7626,137.402,137.6905,279400.0
2014-09-17 14:15:00,171.83,171.88,171.68,171.8,194100.0,137.6825,137.7225,137.5623,137.6584,194100.0
2014-09-17 14:20:00,171.81,171.87,171.71,171.86,152400.0,137.6664,137.7145,137.5863,137.7065,152400.0
2014-09-17 14:25:00,171.86,171.96,171.76,171.89,195500.0,137.7065,137.7866,137.6264,137.7305,195500.0
2014-09-17 14:30:00,171.89,171.91,171.75,171.83,111200.0,137.7305,137.7466,137.6184,137.6825,111200.0
2014-09-17 14:35:00,171.83,171.83,171.69,171.73,59700.0,137.6825,137.6825,137.5703,137.6023,59700.0
2014-09-17 14:40:00,171.74,171.86,171.63,171.68,109900.0,137.6103,137.7065,137.5222,137.5623,109900.0
2014-09-17 14:45:00,171.67,171.79,171.57,171.77,82200.0,137.5543,137.6504,137.4741,137.6344,82200.0
2014-09-17 14:50:00,171.78,171.89,171.69,171.89,107200.0,137.6424,137.7305,137.5703,137.7305,107200.0
2014-09-17 14:55:00,171.88,171.92,171.78,171.89,91600.0,137.7225,137.7546,137.6424,137.7305,91600.0
2014-09-17 15:00:00,171.88,172.08,171.84,172.05,150100.0,137.7225,137.8828,137.6905,137.8587,150100.0
2014-09-17 15:05:00,172.04,172.23,172.04,172.12,113300.0,137.8507,138.003,137.8507,137.9148,113300.0
2014-09-17 15:10:00,172.12,172.17,172.06,172.14,167200.0,137.9148,137.9549,137.8667,137.9309,167200.0
2014-09-17 15:15:00,172.14,172.25,172.1,172.1,117400.0,137.9309,138.019,137.8988,137.8988,117400.0
2014-09-17 15:20:00,172.1,172.12,171.77,171.86,185200.0,137.8988,137.9148,137.6344,137.7065,185200.0
2014-09-17 15:25:00,171.86,171.97,171.75,171.94,137200.0,137.7065,137.7946,137.6184,137.7706,137200.0
2014-09-17 15:30:00,171.94,171.95,171.68,171.68,89100.0,137.7706,137.7786,137.5623,137.5623,89100.0
2014-09-17 15:35:00,171.69,171.79,171.61,171.62,157900.0,137.5703,137.6504,137.5062,137.5142,157900.0
2014-09-17 15:40:00,171.62,171.75,171.62,171.68,167400.0,137.5142,137.6184,137.5142,137.5623,167400.0
2014-09-17 15:45:00,171.68,171.69,171.49,171.55,231900.0,137.5623,137.5703,137.41,137.4581,231900.0
2014-09-17 15:50:00,171.55,171.67,171.54,171.59,159600.0,137.4581,137.5543,137.4501,137.4902,159600.0
2014-09-17 15:55:00,171.6,171.65,171.53,171.6,211700.0,137.4982,137.5382,137.4421,137.4982,211700.0
2014-09-18 09:30:00,172.02,172.11,171.92,172.0,278400.0,137.8347,137.9068,137.7546,137.8187,278400.0
2014-09-18 09:35:00,171.98,172.08,171.9,172.06,79300.0,137.8026,137.8828,137.7385,137.8667,79300.0
2014-09-18 09:40:00,172.07,172.16,172.02,172.15,171400.0,137.8748,137.9469,137.8347,137.9389,171400.0
2014-09-18 09:45:00,172.16,172.21,172.1,172.15,109400.0,137.9469,137.9869,137.8988,137.9389,109400.0
2014-09-18 09:50:00,172.15,172.27,172.08,172.27,89700.0,137.9389,138.035,137.8828,138.035,89700.0
2014-09-18 09:55:00,172.27,172.28,172.2,172.24,44300.0,138.035,138.043,137.9789,138.011,44300.0
2014-09-18 10:00:00,172.24,172.36,172.21,172.36,165400.0,138.011,138.1071,137.9869,138.1071,165400.0
2014-09-18 10:05:00,172.35,172.43,172.29,172.43,91200.0,138.0991,138.1632,138.051,138.1632,91200.0
2014-09-18 10:10:00,172.43,172.48,172.36,172.37,60400.0,138.1632,138.2033,138.1071,138.1151,60400.0
2014-09-18 10:15:00,172.4,172.46,172.35,172.36,56000.0,138.1392,138.1873,138.0991,138.1071,56000.0
2014-09-18 10:20:00,172.37,172.41,172.29,172.33,28600.0,138.1151,138.1472,138.051,138.0831,28600.0
2014-09-18 10:25:00,172.33,172.4,172.19,172.25,118600.0,138.0831,138.1392,137.9709,138.019,118600.0
2014-09-18 10:30:00,172.25,172.46,172.23,172.45,68700.0,138.019,138.1873,138.003,138.1792,68700.0
2014-09-18 10:35:00,172.45,172.52,172.42,172.5,88100.0,138.1792,138.2353,138.1552,138.2193,88100.0
2014-09-18 10:40:00,172.51,172.51,172.37,172.41,33400.0,138.2273,138.2273,138.1151,138.1472,33400.0
2014-09-18 10:45:00,172.41,172.55,172.41,172.51,72400.0,138.1472,138.2594,138.1472,138.2273,72400.0
2014-09-18 10:50:00,172.52,172.57,172.52,172.57,47000.0,138.2353,138.2754,138.2353,138.2754,47000.0
2014-09-18 10:55:00,172.57,172.6,172.41,172.44,59900.0,138.2754,138.2994,138.1472,138.1712,59900.0
2014-09-18 11:00:00,172.44,172.48,172.37,172.43,56700.0,138.1712,138.2033,138.1151,138.1632,56700.0
2014-09-18 11:05:00,172.42,172.48,172.37,172.47,35700.0,138.1552,138.2033,138.1151,138.1953,35700.0
2014-09-18 11:10:00,172.47,172.49,172.38,172.49,23900.0,138.1953,138.2113,138.1232,138.2113,23900.0
2014-09-18 11:15:00,172.49,172.49,172.42,172.43,17800.0,138.2113,138.2113,138.1552,138.1632,17800.0
2014-09-18 11:20:00,172.44,172.53,172.41,172.53,23100.0,138.1712,138.2433,138.1472,138.2433,23100.0
2014-09-18 11:25:00,172.54,172.54,172.47,172.5,43700.0,138.2514,138.2514,138.1953,138.2193,43700.0
2014-09-18 11:30:00,172.49,172.57,172.44,172.56,37400.0,138.2113,138.2754,138.1712,138.2674,37400.0
2014-09-18 11:35:00,172.57,172.57,172.43,172.45,26500.0,138.2754,138.2754,138.1632,138.1792,26500.0
2014-09-18 11:40:00,172.44,172.49,172.38,172.45,41700.0,138.1712,138.2113,138.1232,138.1792,41700.0
2014-09-18 11:45:00,172.45,172.48,172.42,172.42,21100.0,138.1792,138.2033,138.1552,138.1552,21100.0
2014-09-18 11:50:00,172.42,172.43,172.38,172.38,30800.0,138.1552,138.1632,138.1232,138.1232,30800.0
2014-09-18 11:55:00,172.39,172.48,172.39,172.45,36800.0,138.1312,138.2033,138.1312,138.1792,36800.0
2014-09-18 12:00:00,172.46,172.52,172.45,172.49,33900.0,138.1873,138.2353,138.1792,138.2113,33900.0
2014-09-18 12:05:00,172.49,172.5,172.45,172.47,27700.0,138.2113,138.2193,138.1792,138.1953,27700.0
2014-09-18 12:10:00,172.49,172.5,172.47,172.48,7800.0,138.2113,138.2193,138.1953,138.2033,7800.0
2014-09-18 12:15:00,172.49,172.53,172.48,172.52,22600.0,138.2113,138.2433,138.2033,138.2353,22600.0
2014-09-18 12:20:00,172.52,172.55,172.5,172.55,27500.0,138.2353,138.2594,138.2193,138.2594,27500.0
2014-09-18 12:25:00,172.54,172.56,172.52,172.52,28600.0,138.2514,138.2674,138.2353,138.2353,28600.0
2014-09-18 12:30:00,172.51,172.57,172.49,172.53,25100.0,138.2273,138.2754,138.2113,138.2433,25100.0
2014-09-18 12:35:00,172.54,172.58,172.52,172.53,31500.0,138.2514,138.2834,138.2353,138.2433,31500.0
2014-09-18 12:40:00,172.52,172.54,172.5,172.51,10100.0,138.2353,138.2514,138.2193,138.2273,10100.0
2014-09-18 12:45:00,172.52,172.57,172.52,172.57,2500.0,138.2353,138.2754,138.2353,138.2754,2500.0
2014-09-18 12:50:00,172.57,172.59,172.48,172.52,44300.0,138.2754,138.2914,138.2033,138.2353,44300.0
2014-09-18 12:55:00,172.53,172.57,172.52,172.56,9900.0,138.2433,138.2754,138.2353,138.2674,9900.0
2014-09-18 13:00:00,172.57,172.57,172.53,172.54,5700.0,138.2754,138.2754,138.2433,138.2514,5700.0
2014-09-18 13:05:00,172.54,172.57,172.51,172.51,39800.0,138.2514,138.2754,138.2273,138.2273,39800.0
2014-09-18 13:10:00,172.52,172.56,172.52,172.54,13700.0,138.2353,138.2674,138.2353,138.2514,13700.0
2014-09-18 13:15:00,172.54,172.57,172.54,172.55,9400.0,138.2514,138.2754,138.2514,138.2594,9400.0
2014-09-18 13:20:00,172.54,172.54,172.47,172.47,26300.0,138.2514,138.2514,138.1953,138.1953,26300.0
2014-09-18 13:25:00,172.47,172.52,172.47,172.52,14800.0,138.1953,138.2353,138.1953,138.2353,14800.0
2014-09-18 13:30:00,172.52,172.52,172.47,172.49,16300.0,138.2353,138.2353,138.1953,138.2113,16300.0
2014-09-18 13:35:00,172.5,172.57,172.5,172.57,72400.0,138.2193,138.2754,138.2193,138.2754,72400.0
2014-09-18 13:40:00,172.57,172.59,172.54,172.55,22800.0,138.2754,138.2914,138.2514,138.2594,22800.0
2014-09-18 13:45:00,172.56,172.58,172.53,172.53,14600.0,138.2674,138.2834,138.2433,138.2433,14600.0
2014-09-18 13:50:00,172.53,172.55,172.48,172.53,34400.0,138.2433,138.2594,138.2033,138.2433,34400.0
2014-09-18 13:55:00,172.53,172.56,172.47,172.54,29400.0,138.2433,138.2674,138.1953,138.2514,29400.0
2014-09-18 14:00:00,172.55,172.59,172.55,172.57,19800.0,138.2594,138.2914,138.2594,138.2754,19800.0
2014-09-18 14:05:00,172.57,172.63,172.54,172.63,30900.0,138.2754,138.3235,138.2514,138.3235,30900.0
2014-09-18 14:10:00,172.64,172.68,172.63,172.63,53700.0,138.3315,138.3635,138.3235,138.3235,53700.0
2014-09-18 14:15:00,172.65,172.67,172.61,172.61,19000.0,138.3395,138.3555,138.3074,138.3074,19000.0
2014-09-18 14:20:00,172.6,172.6,172.54,172.55,19900.0,138.2994,138.2994,138.2514,138.2594,19900.0
2014-09-18 14:25:00,172.55,172.58,172.55,172.56,34100.0,138.2594,138.2834,138.2594,138.2674,34100.0
2014-09-18 14:30:00,172.57,172.64,172.57,172.63,43600.0,138.2754,138.3315,138.2754,138.3235,43600.0
2014-09-18 14:35:00,172.62,172.64,172.59,172.62,20800.0,138.3155,138.3315,138.2914,138.3155,20800.0
2014-09-18 14:40:00,172.61,172.61,172.57,172.57,14000.0,138.3074,138.3074,138.2754,138.2754,14000.0
2014-09-18 14:45:00,172.59,172.63,172.55,172.57,41700.0,138.2914,138.3235,138.2594,138.2754,41700.0
2014-09-18 14:50:00,172.55,172.57,172.53,172.54,28100.0,138.2594,138.2754,138.2433,138.2514,28100.0
2014-09-18 14:55:00,172.54,172.55,172.53,172.53,24800.0,138.2514,138.2594,138.2433,138.2433,24800.0
2014-09-18 15:00:00,172.52,172.61,172.51,172.6,65000.0,138.2353,138.3074,138.2273,138.2994,65000.0
2014-09-18 15:05:00,172.59,172.65,172.59,172.64,66300.0,138.2914,138.3395,138.2914,138.3315,66300.0
2014-09-18 15:10:00,172.64,172.66,172.63,172.65,35300.0,138.3315,138.3475,138.3235,138.3395,35300.0
2014-09-18 15:15:00,172.66,172.72,172.65,172.71,39800.0,138.3475,138.3956,138.3395,138.3876,39800.0
2014-09-18 15:20:00,172.71,172.71,172.64,172.65,22900.0,138.3876,138.3876,138.3315,138.3395,22900.0
2014-09-18 15:25:00,172.65,172.7,172.65,172.69,19000.0,138.3395,138.3796,138.3395,138.3715,19000.0
2014-09-18 15:30:00,172.69,172.71,172.66,172.68,39500.0,138.3715,138.3876,138.3475,138.3635,39500.0
2014-09-18 15:35:00,172.68,172.8,172.67,172.8,106400.0,138.3635,138.4597,138.3555,138.4597,106400.0
2014-09-18 15:40:00,172.8,172.8,172.72,172.72,81800.0,138.4597,138.4597,138.3956,138.3956,81800.0
2014-09-18 15:45:00,172.72,172.76,172.72,172.76,192500.0,138.3956,138.4276,138.3956,138.4276,192500.0
2014-09-18 15:50:00,172.76,172.77,172.72,172.72,396500.0,138.4276,138.4357,138.3956,138.3956,396500.0
2014-09-18 15:55:00,172.72,172.73,172.66,172.67,979200.0,138.3956,138.4036,138.3475,138.3555,979200.0
2014-09-19 09:30:00,173.0,173.12,172.98,173.05,622100.0,138.9516,139.048,138.9356,138.9918,622100.0
2014-09-19 09:35:00,173.05,173.13,172.91,173.02,729300.0,138.9918,139.056,138.8793,138.9677,729300.0
2014-09-19 09:40:00,173.01,173.03,172.85,172.87,234400.0,138.9597,138.9757,138.8312,138.8472,234400.0
2014-09-19 09:45:00,172.88,172.99,172.86,172.98,95600.0,138.8553,138.9436,138.8392,138.9356,95600.0
2014-09-19 09:50:00,172.99,173.07,172.98,172.99,82900.0,138.9436,139.0079,138.9356,138.9436,82900.0
2014-09-19 09:55:00,172.98,172.98,172.9,172.94,42300.0,138.9356,138.9356,138.8713,138.9034,42300.0
2014-09-19 10:00:00,172.93,173.0,172.92,172.95,111600.0,138.8954,138.9516,138.8874,138.9115,111600.0
2014-09-19 10:05:00,172.96,173.03,172.92,172.95,51400.0,138.9195,138.9757,138.8874,138.9115,51400.0
2014-09-19 10:10:00,172.96,172.97,172.87,172.88,65100.0,138.9195,138.9275,138.8472,138.8553,65100.0
2014-09-19 10:15:00,172.88,172.91,172.81,172.88,56200.0,138.8553,138.8793,138.799,138.8553,56200.0
2014-09-19 10:20:00,172.87,172.91,172.81,172.9,41100.0,138.8472,138.8793,138.799,138.8713,41100.0
2014-09-19 10:25:00,172.9,172.93,172.78,172.81,33300.0,138.8713,138.8954,138.7749,138.799,33300.0
2014-09-19 10:30:00,172.81,172.84,172.75,172.84,45100.0,138.799,138.8231,138.7508,138.8231,45100.0
2014-09-19 10:35:00,172.82,172.85,172.75,172.78,27200.0,138.8071,138.8312,138.7508,138.7749,27200.0
2014-09-19 10:40:00,172.77,172.77,172.7,172.72,64400.0,138.7669,138.7669,138.7107,138.7267,64400.0
2014-09-19 10:45:00,172.75,172.8,172.68,172.79,32100.0,138.7508,138.791,138.6946,138.783,32100.0
2014-09-19 10:50:00,172.8,172.87,172.75,172.86,25800.0,138.791,138.8472,138.7508,138.8392,25800.0
2014-09-19 10:55:00,172.86,172.86,172.76,172.82,33900.0,138.8392,138.8392,138.7589,138.8071,33900.0
2014-09-19 11:00:00,172.82,172.91,172.77,172.9,30500.0,138.8071,138.8793,138.7669,138.8713,30500.0
2014-09-19 11:05:00,172.89,172.92,172.85,172.88,38400.0,138.8633,138.8874,138.8312,138.8553,38400.0
2014-09-19 11:10:00,172.88,172.88,172.8,172.8,33700.0,138.8553,138.8553,138.791,138.791,33700.0
2014-09-19 11:15:00,172.81,172.88,172.81,172.83,30900.0,138.799,138.8553,138.799,138.8151,30900.0
2014-09-19 11:20:00,172.84,172.89,172.84,172.87,24500.0,138.8231,138.8633,138.8231,138.8472,24500.0
2014-09-19 11:25:00,172.85,172.85,172.75,172.77,42400.0,138.8312,138.8312,138.7508,138.7669,42400.0
2014-09-19 11:30:00,172.76,172.78,172.63,172.69,83400.0,138.7589,138.7749,138.6545,138.7026,83400.0
2014-09-19 11:35:00,172.67,172.71,172.61,172.68,71400.0,138.6866,138.7187,138.6384,138.6946,71400.0
2014-09-19 11:40:00,172.69,172.73,172.63,172.69,41500.0,138.7026,138.7348,138.6545,138.7026,41500.0
2014-09-19 11:45:00,172.69,172.7,172.61,172.64,59000.0,138.7026,138.7107,138.6384,138.6625,59000.0
2014-09-19 11:50:00,172.65,172.7,172.63,172.69,61000.0,138.6705,138.7107,138.6545,138.7026,61000.0
2014-09-19 11:55:00,172.68,172.74,172.61,172.67,120200.0,138.6946,138.7428,138.6384,138.6866,120200.0
2014-09-19 12:00:00,172.68,172.68,172.54,172.6,114800.0,138.6946,138.6946,138.5822,138.6304,114800.0
2014-09-19 12:05:00,172.6,172.61,172.43,172.51,45200.0,138.6304,138.6384,138.4938,138.5581,45200.0
2014-09-19 12:10:00,172.53,172.59,172.48,172.53,62600.0,138.5741,138.6223,138.534,138.5741,62600.0
2014-09-19 12:15:00,172.53,172.57,172.47,172.5,75700.0,138.5741,138.6063,138.5259,138.55,75700.0
2014-09-19 12:20:00,172.49,172.57,172.47,172.54,41100.0,138.542,138.6063,138.5259,138.5822,41100.0
2014-09-19 12:25:00,172.54,172.64,172.53,172.63,38800.0,138.5822,138.6625,138.5741,138.6545,38800.0
2014-09-19 12:30:00,172.62,172.63,172.56,172.63,17300.0,138.6464,138.6545,138.5982,138.6545,17300.0
2014-09-19 12:35:00,172.63,172.69,172.61,172.66,34000.0,138.6545,138.7026,138.6384,138.6786,34000.0
2014-09-19 12:40:00,172.65,172.65,172.54,172.54,7300.0,138.6705,138.6705,138.5822,138.5822,7300.0
2014-09-19 12:45:00,172.55,172.59,172.51,172.54,41300.0,138.5902,138.6223,138.5581,138.5822,41300.0
2014-09-19 12:50:00,172.53,172.59,172.45,172.48,71600.0,138.5741,138.6223,138.5099,138.534,71600.0
2014-09-19 12:55:00,172.5,172.56,172.45,172.54,85000.0,138.55,138.5982,138.5099,138.5822,85000.0
2014-09-19 13:00:00,172.51,172.55,172.4,172.46,36100.0,138.5581,138.5902,138.4697,138.5179,36100.0
2014-09-19 13:05:00,172.46,172.49,172.43,172.44,19500.0,138.5179,138.542,138.4938,138.5018,19500.0
2014-09-19 13:10:00,172.43,172.44,172.28,172.3,60300.0,138.4938,138.5018,138.3733,138.3894,60300.0
2014-09-19 13:15:00,172.3,172.31,172.19,172.24,73200.0,138.3894,138.3974,138.3011,138.3412,73200.0
2014-09-19 13:20:00,172.25,172.43,172.24,172.4,1473800.0,138.3492,138.4938,138.3412,138.4697,1473800.0
2014-09-19 13:25:00,172.41,172.43,172.35,172.38,33100.0,138.4778,138.4938,138.4296,138.4537,33100.0
2014-09-19 13:30:00,172.38,172.51,172.37,172.49,536600.0,138.4537,138.5581,138.4456,138.542,536600.0
2014-09-19 13:35:00,172.49,172.51,172.45,172.46,33300.0,138.542,138.5581,138.5099,138.5179,33300.0
2014-09-19 13:40:00,172.47,172.47,172.4,172.42,58700.0,138.5259,138.5259,138.4697,138.4858,58700.0
2014-09-19 13:45:00,172.42,172.49,172.41,172.49,19100.0,138.4858,138.542,138.4778,138.542,19100.0
2014-09-19 13:50:00,172.49,172.58,172.49,172.56,40800.0,138.542,138.6143,138.542,138.5982,40800.0
2014-09-19 13:55:00,172.53,172.57,172.47,172.53,54000.0,138.5741,138.6063,138.5259,138.5741,54000.0
2014-09-19 14:00:00,172.54,172.57,172.51,172.52,20300.0,138.5822,138.6063,138.5581,138.5661,20300.0
2014-09-19 14:05:00,172.51,172.53,172.46,172.46,47200.0,138.5581,138.5741,138.5179,138.5179,47200.0
2014-09-19 14:10:00,172.47,172.51,172.47,172.49,13200.0,138.5259,138.5581,138.5259,138.542,13200.0
2014-09-19 14:15:00,172.48,172.53,172.46,172.53,17200.0,138.534,138.5741,138.5179,138.5741,17200.0
2014-09-19 14:20:00,172.54,172.63,172.52,172.58,30100.0,138.5822,138.6545,138.5661,138.6143,30100.0
2014-09-19 14:25:00,172.56,172.6,172.56,172.59,16100.0,138.5982,138.6304,138.5982,138.6223,16100.0
2014-09-19 14:30:00,172.59,172.59,172.5,172.51,20700.0,138.6223,138.6223,138.55,138.5581,20700.0
2014-09-19 14:35:00,172.53,172.62,172.52,172.62,24700.0,138.5741,138.6464,138.5661,138.6464,24700.0
2014-09-19 14:40:00,172.61,172.7,172.59,172.7,413000.0,138.6384,138.7107,138.6223,138.7107,413000.0
2014-09-19 14:45:00,172.7,172.74,172.67,172.72,257000.0,138.7107,138.7428,138.6866,138.7267,257000.0
2014-09-19 14:50:00,172.71,172.73,172.68,172.71,198300.0,138.7187,138.7348,138.6946,138.7187,198300.0
2014-09-19 14:55:00,172.71,172.75,172.68,172.75,211700.0,138.7187,138.7508,138.6946,138.7508,211700.0
2014-09-19 15:00:00,172.76,172.8,172.76,172.79,221700.0,138.7589,138.791,138.7589,138.783,221700.0
2014-09-19 15:05:00,172.79,172.83,172.76,172.79,306200.0,138.783,138.8151,138.7589,138.783,306200.0
2014-09-19 15:10:00,172.79,172.84,172.76,172.78,135000.0,138.783,138.8231,138.7589,138.7749,135000.0
2014-09-19 15:15:00,172.78,172.8,172.71,172.71,43600.0,138.7749,138.791,138.7187,138.7187,43600.0
2014-09-19 15:20:00,172.72,172.72,172.67,172.67,74600.0,138.7267,138.7267,138.6866,138.6866,74600.0
2014-09-19 15:25:00,172.67,172.71,172.66,172.66,39000.0,138.6866,138.7187,138.6786,138.6786,39000.0
2014-09-19 15:30:00,172.66,172.73,172.65,172.73,33400.0,138.6786,138.7348,138.6705,138.7348,33400.0
2014-09-19 15:35:00,172.73,172.73,172.67,172.69,27400.0,138.7348,138.7348,138.6866,138.7026,27400.0
2014-09-19 15:40:00,172.69,172.77,172.67,172.75,50800.0,138.7026,138.7669,138.6866,138.7508,50800.0
2014-09-19 15:45:00,172.76,172.82,172.75,172.76,76800.0,138.7589,138.8071,138.7508,138.7589,76800.0
2014-09-19 15:50:00,172.76,172.77,172.69,172.72,60200.0,138.7589,138.7669,138.7026,138.7267,60200.0
2014-09-19 15:55:00,172.72,172.74,172.44,172.45,199900.0,138.7267,138.7428,138.5018,138.5099,199900.0
2014-09-22 09:30:00,172.35,172.38,172.2,172.29,354200.0,138.4296,138.4537,138.3091,138.3814,354200.0
2014-09-22 09:35:00,172.28,172.28,172.17,172.17,93300.0,138.3733,138.3733,138.285,138.285,93300.0
2014-09-22 09:40:00,172.17,172.17,172.05,172.08,117700.0,138.285,138.285,138.1886,138.2127,117700.0
2014-09-22 09:45:00,172.07,172.19,172.06,172.18,66000.0,138.2047,138.3011,138.1966,138.293,66000.0
2014-09-22 09:50:00,172.18,172.24,172.14,172.17,66700.0,138.293,138.3412,138.2609,138.285,66700.0
2014-09-22 09:55:00,172.17,172.19,172.12,172.13,87900.0,138.285,138.3011,138.2448,138.2529,87900.0
2014-09-22 10:00:00,172.13,172.22,172.03,172.18,98500.0,138.2529,138.3251,138.1725,138.293,98500.0
2014-09-22 10:05:00,172.15,172.35,172.15,172.33,45200.0,138.2689,138.4296,138.2689,138.4135,45200.0
2014-09-22 10:10:00,172.34,172.35,172.25,172.25,52500.0,138.4215,138.4296,138.3492,138.3492,52500.0
2014-09-22 10:15:00,172.25,172.25,172.02,172.08,83900.0,138.3492,138.3492,138.1645,138.2127,83900.0
2014-09-22 10:20:00,172.08,172.13,172.04,172.04,59900.0,138.2127,138.2529,138.1806,138.1806,59900.0
2014-09-22 10:25:00,172.03,172.07,171.98,172.06,69100.0,138.1725,138.2047,138.1324,138.1966,69100.0
2014-09-22 10:30:00,172.07,172.07,171.92,172.0,79200.0,138.2047,138.2047,138.0842,138.1484,79200.0
2014-09-22 10:35:00,171.99,172.09,171.98,172.0,62300.0,138.1404,138.2207,138.1324,138.1484,62300.0
2014-09-22 10:40:00,171.99,171.99,171.84,171.93,79600.0,138.1404,138.1404,138.0199,138.0922,79600.0
2014-09-22 10:45:00,171.92,171.95,171.84,171.86,47200.0,138.0842,138.1083,138.0199,138.036,47200.0
2014-09-22 10:50:00,171.86,171.9,171.77,171.78,119200.0,138.036,138.0681,137.9637,137.9717,119200.0
2014-09-22 10:55:00,171.76,171.84,171.75,171.83,74000.0,137.9557,138.0199,137.9476,138.0119,74000.0
2014-09-22 11:00:00,171.82,171.92,171.79,171.88,96800.0,138.0039,138.0842,137.9798,138.0521,96800.0
2014-09-22 11:05:00,171.87,171.89,171.84,171.84,10300.0,138.044,138.0601,138.0199,138.0199,10300.0
2014-09-22 11:10:00,171.84,171.86,171.78,171.8,44500.0,138.0199,138.036,137.9717,137.9878,44500.0
2014-09-22 11:15:00,171.78,171.88,171.71,171.83,43500.0,137.9717,138.0521,137.9155,138.0119,43500.0
2014-09-22 11:20:00,171.82,171.91,171.82,171.9,38700.0,138.0039,138.0762,138.0039,138.0681,38700.0
2014-09-22 11:25:00,171.89,171.92,171.84,171.84,48200.0,138.0601,138.0842,138.0199,138.0199,48200.0
2014-09-22 11:30:00,171.85,171.87,171.79,171.83,28700.0,138.028,138.044,137.9798,138.0119,28700.0
2014-09-22 11:35:00,171.83,171.88,171.76,171.76,53000.0,138.0119,138.0521,137.9557,137.9557,53000.0
2014-09-22 11:40:00,171.76,171.82,171.74,171.78,25000.0,137.9557,138.0039,137.9396,137.9717,25000.0
2014-09-22 11:45:00,171.76,171.77,171.59,171.65,75900.0,137.9557,137.9637,137.8191,137.8673,75900.0
2014-09-22 11:50:00,171.67,171.7,171.6,171.67,106900.0,137.8834,137.9075,137.8272,137.8834,106900.0
2014-09-22 11:55:00,171.67,171.69,171.61,171.69,33600.0,137.8834,137.8995,137.8352,137.8995,33600.0
2014-09-22 12:00:00,171.68,171.68,171.58,171.64,59100.0,137.8914,137.8914,137.8111,137.8593,59100.0
2014-09-22 12:05:00,171.63,171.68,171.62,171.67,36700.0,137.8513,137.8914,137.8432,137.8834,36700.0
2014-09-22 12:10:00,171.65,171.69,171.59,171.62,38600.0,137.8673,137.8995,137.8191,137.8432,38600.0
2014-09-22 12:15:00,171.62,171.73,171.62,171.63,26100.0,137.8432,137.9316,137.8432,137.8513,26100.0
2014-09-22 12:20:00,171.66,171.67,171.63,171.64,21000.0,137.8754,137.8834,137.8513,137.8593,21000.0
2014-09-22 12:25:00,171.64,171.69,171.59,171.63,32200.0,137.8593,137.8995,137.8191,137.8513,32200.0
2014-09-22 12:30:00,171.62,171.67,171.58,171.64,29600.0,137.8432,137.8834,137.8111,137.8593,29600.0
2014-09-22 12:35:00,171.66,171.66,171.62,171.66,14600.0,137.8754,137.8754,137.8432,137.8754,14600.0
2014-09-22 12:40:00,171.65,171.73,171.62,171.68,43300.0,137.8673,137.9316,137.8432,137.8914,43300.0
2014-09-22 12:45:00,171.71,171.75,171.71,171.75,19500.0,137.9155,137.9476,137.9155,137.9476,19500.0
2014-09-22 12:50:00,171.74,171.74,171.69,171.71,16000.0,137.9396,137.9396,137.8995,137.9155,16000.0
2014-09-22 12:55:00,171.71,171.72,171.64,171.66,18200.0,137.9155,137.9236,137.8593,137.8754,18200.0
2014-09-22 13:00:00,171.65,171.66,171.62,171.64,9600.0,137.8673,137.8754,137.8432,137.8593,9600.0
2014-09-22 13:05:00,171.63,171.71,171.62,171.62,26700.0,137.8513,137.9155,137.8432,137.8432,26700.0
2014-09-22 13:10:00,171.61,171.62,171.52,171.59,42000.0,137.8352,137.8432,137.7629,137.8191,42000.0
2014-09-22 13:15:00,171.58,171.63,171.55,171.58,34300.0,137.8111,137.8513,137.787,137.8111,34300.0
2014-09-22 13:20:00,171.58,171.63,171.52,171.53,36100.0,137.8111,137.8513,137.7629,137.7709,36100.0
2014-09-22 13:25:00,171.54,171.76,171.53,171.71,51400.0,137.779,137.9557,137.7709,137.9155,51400.0
2014-09-22 13:30:00,171.73,171.78,171.7,171.72,36300.0,137.9316,137.9717,137.9075,137.9236,36300.0
2014-09-22 13:35:00,171.72,171.73,171.64,171.66,55900.0,137.9236,137.9316,137.8593,137.8754,55900.0
2014-09-22 13:40:00,171.66,171.7,171.63,171.65,29700.0,137.8754,137.9075,137.8513,137.8673,29700.0
2014-09-22 13:45:00,171.65,171.69,171.63,171.69,22400.0,137.8673,137.8995,137.8513,137.8995,22400.0
2014-09-22 13:50:00,171.7,171.71,171.63,171.67,47000.0,137.9075,137.9155,137.8513,137.8834,47000.0
2014-09-22 13:55:00,171.66,171.67,171.53,171.54,65900.0,137.8754,137.8834,137.7709,137.779,65900.0
2014-09-22 14:00:00,171.54,171.61,171.52,171.56,62300.0,137.779,137.8352,137.7629,137.795,62300.0
2014-09-22 14:05:00,171.56,171.61,171.53,171.56,18800.0,137.795,137.8352,137.7709,137.795,18800.0
2014-09-22 14:10:00,171.58,171.62,171.53,171.59,58800.0,137.8111,137.8432,137.7709,137.8191,58800.0
2014-09-22 14:15:00,171.56,171.61,171.51,171.55,28600.0,137.795,137.8352,137.7549,137.787,28600.0
2014-09-22 14:20:00,171.56,171.59,171.41,171.43,124800.0,137.795,137.8191,137.6746,137.6906,124800.0
2014-09-22 14:25:00,171.43,171.43,171.26,171.29,150400.0,137.6906,137.6906,137.5541,137.5782,150400.0
2014-09-22 14:30:00,171.3,171.37,171.3,171.34,48300.0,137.5862,137.6424,137.5862,137.6183,48300.0
2014-09-22 14:35:00,171.33,171.38,171.29,171.37,46300.0,137.6103,137.6505,137.5782,137.6424,46300.0
2014-09-22 14:40:00,171.37,171.39,171.31,171.35,19400.0,137.6424,137.6585,137.5942,137.6264,19400.0
2014-09-22 14:45:00,171.34,171.46,171.34,171.41,30500.0,137.6183,137.7147,137.6183,137.6746,30500.0
2014-09-22 14:50:00,171.42,171.44,171.36,171.36,20900.0,137.6826,137.6987,137.6344,137.6344,20900.0
2014-09-22 14:55:00,171.36,171.4,171.32,171.33,18700.0,137.6344,137.6665,137.6023,137.6103,18700.0
2014-09-22 15:00:00,171.34,171.46,171.34,171.35,47100.0,137.6183,137.7147,137.6183,137.6264,47100.0
2014-09-22 15:05:00,171.36,171.36,171.3,171.34,10700.0,137.6344,137.6344,137.5862,137.6183,10700.0
2014-09-22 15:10:00,171.33,171.36,171.27,171.31,110200.0,137.6103,137.6344,137.5621,137.5942,110200.0
2014-09-22 15:15:00,171.31,171.35,171.22,171.29,42100.0,137.5942,137.6264,137.522,137.5782,42100.0
2014-09-22 15:20:00,171.29,171.38,171.28,171.37,33200.0,137.5782,137.6505,137.5702,137.6424,33200.0
2014-09-22 15:25:00,171.36,171.38,171.33,171.38,54900.0,137.6344,137.6505,137.6103,137.6505,54900.0
2014-09-22 15:30:00,171.38,171.4,171.32,171.36,41300.0,137.6505,137.6665,137.6023,137.6344,41300.0
2014-09-22 15:35:00,171.34,171.42,171.34,171.4,24900.0,137.6183,137.6826,137.6183,137.6665,24900.0
2014-09-22 15:40:00,171.4,171.53,171.39,171.5,66600.0,137.6665,137.7709,137.6585,137.7469,66600.0
2014-09-22 15:45:00,171.49,171.51,171.48,171.48,60700.0,137.7388,137.7549,137.7308,137.7308,60700.0
2014-09-22 15:50:00,171.48,171.51,171.39,171.4,95100.0,137.7308,137.7549,137.6585,137.6665,95100.0
2014-09-22 15:55:00,171.41,171.42,171.38,171.42,240100.0,137.6746,137.6826,137.6505,137.6826,240100.0
2014-09-23 09:30:00,170.85,171.01,170.75,170.94,220800.0,137.2248,137.3533,137.1445,137.2971,220800.0
2014-09-23 09:35:00,170.93,170.96,170.81,170.91,158100.0,137.289,137.3131,137.1927,137.273,158100.0
2014-09-23 09:40:00,170.91,170.98,170.89,170.94,65500.0,137.273,137.3292,137.2569,137.2971,65500.0
2014-09-23 09:45:00,170.94,171.13,170.88,171.12,124400.0,137.2971,137.4497,137.2489,137.4416,124400.0
2014-09-23 09:50:00,171.12,171.22,171.12,171.14,67700.0,137.4416,137.522,137.4416,137.4577,67700.0
2014-09-23 09:55:00,171.15,171.22,171.07,171.16,100200.0,137.4657,137.522,137.4015,137.4738,100200.0
2014-09-23 10:00:00,171.17,171.31,171.17,171.26,69500.0,137.4818,137.5942,137.4818,137.5541,69500.0
2014-09-23 10:05:00,171.27,171.27,171.15,171.17,98300.0,137.5621,137.5621,137.4657,137.4818,98300.0
2014-09-23 10:10:00,171.17,171.2,171.09,171.13,77000.0,137.4818,137.5059,137.4175,137.4497,77000.0
2014-09-23 10:15:00,171.14,171.21,171.13,171.17,30700.0,137.4577,137.5139,137.4497,137.4818,30700.0
2014-09-23 10:20:00,171.2,171.38,171.2,171.31,66000.0,137.5059,137.6505,137.5059,137.5942,66000.0
2014-09-23 10:25:00,171.29,171.29,171.11,171.14,45800.0,137.5782,137.5782,137.4336,137.4577,45800.0
2014-09-23 10:30:00,171.13,171.16,171.05,171.07,58700.0,137.4497,137.4738,137.3854,137.4015,58700.0
2014-09-23 10:35:00,171.05,171.07,170.99,171.0,53800.0,137.3854,137.4015,137.3372,137.3453,53800.0
2014-09-23 10:40:00,171.01,171.08,170.97,171.08,32700.0,137.3533,137.4095,137.3212,137.4095,32700.0
2014-09-23 10:45:00,171.06,171.06,170.97,171.02,30300.0,137.3934,137.3934,137.3212,137.3613,30300.0
2014-09-23 10:50:00,171.02,171.16,171.02,171.07,34000.0,137.3613,137.4738,137.3613,137.4015,34000.0
2014-09-23 10:55:00,171.08,171.08,170.92,170.96,55700.0,137.4095,137.4095,137.281,137.3131,55700.0
2014-09-23 11:00:00,170.97,171.02,170.95,170.96,27200.0,137.3212,137.3613,137.3051,137.3131,27200.0
2014-09-23 11:05:00,170.95,170.95,170.84,170.91,35400.0,137.3051,137.3051,137.2167,137.273,35400.0
2014-09-23 11:10:00,170.89,170.9,170.7,170.76,110300.0,137.2569,137.2649,137.1043,137.1525,110300.0
2014-09-23 11:15:00,170.75,170.85,170.74,170.82,40100.0,137.1445,137.2248,137.1364,137.2007,40100.0
2014-09-23 11:20:00,170.81,170.96,170.81,170.95,68800.0,137.1927,137.3131,137.1927,137.3051,68800.0
2014-09-23 11:25:00,170.94,170.94,170.81,170.81,39000.0,137.2971,137.2971,137.1927,137.1927,39000.0
2014-09-23 11:30:00,170.82,170.9,170.81,170.85,39900.0,137.2007,137.2649,137.1927,137.2248,39900.0
2014-09-23 11:35:00,170.86,171.06,170.85,171.04,109600.0,137.2328,137.3934,137.2248,137.3774,109600.0
2014-09-23 11:40:00,171.04,171.07,171.0,171.06,69100.0,137.3774,137.4015,137.3453,137.3934,69100.0
2014-09-23 11:45:00,171.05,171.13,171.05,171.07,12500.0,137.3854,137.4497,137.3854,137.4015,12500.0
2014-09-23 11:50:00,171.07,171.12,171.07,171.1,16800.0,137.4015,137.4416,137.4015,137.4256,16800.0
2014-09-23 11:55:00,171.1,171.1,171.03,171.07,13200.0,137.4256,137.4256,137.3694,137.4015,13200.0
2014-09-23 12:00:00,171.05,171.14,171.05,171.07,25900.0,137.3854,137.4577,137.3854,137.4015,25900.0
2014-09-23 12:05:00,171.06,171.08,170.95,170.98,23000.0,137.3934,137.4095,137.3051,137.3292,23000.0
2014-09-23 12:10:00,170.98,171.02,170.94,170.95,11200.0,137.3292,137.3613,137.2971,137.3051,11200.0
2014-09-23 12:15:00,170.95,171.03,170.93,170.99,13800.0,137.3051,137.3694,137.289,137.3372,13800.0
2014-09-23 12:20:00,170.98,171.01,170.88,170.88,28500.0,137.3292,137.3533,137.2489,137.2489,28500.0
2014-09-23 12:25:00,170.88,170.88,170.78,170.81,32200.0,137.2489,137.2489,137.1686,137.1927,32200.0
2014-09-23 12:30:00,170.81,170.86,170.81,170.83,18300.0,137.1927,137.2328,137.1927,137.2087,18300.0
2014-09-23 12:35:00,170.83,170.88,170.82,170.82,28700.0,137.2087,137.2489,137.2007,137.2007,28700.0
2014-09-23 12:40:00,170.83,170.91,170.81,170.85,18400.0,137.2087,137.273,137.1927,137.2248,18400.0
2014-09-23 12:45:00,170.85,170.86,170.69,170.69,47600.0,137.2248,137.2328,137.0963,137.0963,47600.0
2014-09-23 12:50:00,170.7,170.72,170.64,170.71,95700.0,137.1043,137.1204,137.0561,137.1123,95700.0
2014-09-23 12:55:00,170.68,170.69,170.65,170.65,23000.0,137.0882,137.0963,137.0641,137.0641,23000.0
2014-09-23 13:00:00,170.64,170.67,170.59,170.62,46200.0,137.0561,137.0802,137.016,137.04,46200.0
2014-09-23 13:05:00,170.61,170.63,170.54,170.56,41800.0,137.032,137.0481,136.9758,136.9919,41800.0
2014-09-23 13:10:00,170.54,170.61,170.52,170.56,59400.0,136.9758,137.032,136.9597,136.9919,59400.0
2014-09-23 13:15:00,170.54,170.56,170.48,170.53,101000.0,136.9758,136.9919,136.9276,136.9678,101000.0
2014-09-23 13:20:00,170.53,170.61,170.53,170.59,92100.0,136.9678,137.032,136.9678,137.016,92100.0
2014-09-23 13:25:00,170.6,170.64,170.57,170.62,39900.0,137.024,137.0561,136.9999,137.04,39900.0
2014-09-23 13:30:00,170.63,170.72,170.57,170.67,48900.0,137.0481,137.1204,136.9999,137.0802,48900.0
2014-09-23 13:35:00,170.67,170.71,170.63,170.71,49600.0,137.0802,137.1123,137.0481,137.1123,49600.0
2014-09-23 13:40:00,170.72,170.73,170.62,170.62,35500.0,137.1204,137.1284,137.04,137.04,35500.0
2014-09-23 13:45:00,170.62,170.64,170.56,170.59,25100.0,137.04,137.0561,136.9919,137.016,25100.0
2014-09-23 13:50:00,170.59,170.59,170.5,170.52,35000.0,137.016,137.016,136.9437,136.9597,35000.0
2014-09-23 13:55:00,170.51,170.52,170.37,170.4,69000.0,136.9517,136.9597,136.8392,136.8633,69000.0
2014-09-23 14:00:00,170.41,170.53,170.35,170.46,104600.0,136.8714,136.9678,136.8232,136.9115,104600.0
2014-09-23 14:05:00,170.46,170.48,170.39,170.41,41600.0,136.9115,136.9276,136.8553,136.8714,41600.0
2014-09-23 14:10:00,170.41,170.54,170.4,170.48,39500.0,136.8714,136.9758,136.8633,136.9276,39500.0
2014-09-23 14:15:00,170.48,170.49,170.41,170.41,81900.0,136.9276,136.9356,136.8714,136.8714,81900.0
2014-09-23 14:20:00,170.41,170.44,170.26,170.29,63400.0,136.8714,136.8955,136.7509,136.775,63400.0
2014-09-23 14:25:00,170.28,170.38,170.25,170.36,83300.0,136.767,136.8473,136.7429,136.8312,83300.0
2014-09-23 14:30:00,170.35,170.42,170.33,170.33,50700.0,136.8232,136.8794,136.8071,136.8071,50700.0
2014-09-23 14:35:00,170.32,170.38,170.31,170.34,31100.0,136.7991,136.8473,136.7911,136.8152,31100.0
2014-09-23 14:40:00,170.34,170.36,170.27,170.3,28300.0,136.8152,136.8312,136.7589,136.783,28300.0
2014-09-23 14:45:00,170.31,170.33,170.28,170.28,29500.0,136.7911,136.8071,136.767,136.767,29500.0
2014-09-23 14:50:00,170.27,170.39,170.27,170.32,74600.0,136.7589,136.8553,136.7589,136.7991,74600.0
2014-09-23 14:55:00,170.33,170.46,170.3,170.42,52600.0,136.8071,136.9115,136.783,136.8794,52600.0
2014-09-23 15:00:00,170.43,170.54,170.43,170.45,51900.0,136.8874,136.9758,136.8874,136.9035,51900.0
2014-09-23 15:05:00,170.45,170.45,170.35,170.39,73100.0,136.9035,136.9035,136.8232,136.8553,73100.0
2014-09-23 15:10:00,170.4,170.48,170.38,170.47,55000.0,136.8633,136.9276,136.8473,136.9196,55000.0
2014-09-23 15:15:00,170.47,170.47,170.4,170.4,15200.0,136.9196,136.9196,136.8633,136.8633,15200.0
2014-09-23 15:20:00,170.41,170.46,170.37,170.46,28400.0,136.8714,136.9115,136.8392,136.9115,28400.0
2014-09-23 15:25:00,170.46,170.6,170.46,170.56,76800.0,136.9115,137.024,136.9115,136.9919,76800.0
2014-09-23 15:30:00,170.55,170.57,170.48,170.57,52600.0,136.9838,136.9999,136.9276,136.9999,52600.0
2014-09-23 15:35:00,170.58,170.73,170.58,170.72,117200.0,137.0079,137.1284,137.0079,137.1204,117200.0
2014-09-23 15:40:00,170.71,170.73,170.68,170.69,84300.0,137.1123,137.1284,137.0882,137.0963,84300.0
2014-09-23 15:45:00,170.69,170.69,170.56,170.6,146900.0,137.0963,137.0963,136.9919,137.024,146900.0
2014-09-23 15:50:00,170.59,170.59,170.39,170.47,138400.0,137.016,137.016,136.8553,136.9196,138400.0
2014-09-23 15:55:00,170.47,170.47,170.23,170.25,319900.0,136.9196,136.9196,136.7268,136.7429,319900.0
2014-09-24 09:30:00,170.36,170.43,170.31,170.41,136600.0,136.8312,136.8874,136.7911,136.8714,136600.0
2014-09-24 09:35:00,170.38,170.51,170.36,170.44,92800.0,136.8473,136.9517,136.8312,136.8955,92800.0
2014-09-24 09:40:00,170.45,170.46,170.23,170.23,102500.0,136.9035,136.9115,136.7268,136.7268,102500.0
2014-09-24 09:45:00,170.22,170.22,170.11,170.19,151600.0,136.7188,136.7188,136.6304,136.6947,151600.0
2014-09-24 09:50:00,170.17,170.37,170.15,170.35,89500.0,136.6786,136.8392,136.6625,136.8232,89500.0
2014-09-24 09:55:00,170.35,170.35,170.24,170.25,43300.0,136.8232,136.8232,136.7348,136.7429,43300.0
2014-09-24 10:00:00,170.23,170.34,170.06,170.27,226600.0,136.7268,136.8152,136.5903,136.7589,226600.0
2014-09-24 10:05:00,170.26,170.35,170.08,170.16,135300.0,136.7509,136.8232,136.6063,136.6706,135300.0
2014-09-24 10:10:00,170.16,170.18,170.02,170.17,144000.0,136.6706,136.6866,136.5581,136.6786,144000.0
2014-09-24 10:15:00,170.17,170.25,170.09,170.12,56100.0,136.6786,136.7429,136.6144,136.6385,56100.0
2014-09-24 10:20:00,170.1,170.18,169.98,170.14,78100.0,136.6224,136.6866,136.526,136.6545,78100.0
2014-09-24 10:25:00,170.13,170.3,170.13,170.23,34300.0,136.6465,136.783,136.6465,136.7268,34300.0
2014-09-24 10:30:00,170.23,170.33,170.18,170.32,61600.0,136.7268,136.8071,136.6866,136.7991,61600.0
2014-09-24 10:35:00,170.31,170.39,170.24,170.37,43300.0,136.7911,136.8553,136.7348,136.8392,43300.0
2014-09-24 10:40:00,170.37,170.44,170.37,170.41,41900.0,136.8392,136.8955,136.8392,136.8714,41900.0
2014-09-24 10:45:00,170.41,170.41,170.36,170.41,17700.0,136.8714,136.8714,136.8312,136.8714,17700.0
2014-09-24 10:50:00,170.43,170.51,170.4,170.42,54300.0,136.8874,136.9517,136.8633,136.8794,54300.0
2014-09-24 10:55:00,170.44,170.45,170.37,170.41,33000.0,136.8955,136.9035,136.8392,136.8714,33000.0
2014-09-24 11:00:00,170.42,170.51,170.37,170.5,21800.0,136.8794,136.9517,136.8392,136.9437,21800.0
2014-09-24 11:05:00,170.49,170.69,170.44,170.68,64000.0,136.9356,137.0963,136.8955,137.0882,64000.0
2014-09-24 11:10:00,170.67,170.79,170.67,170.78,150800.0,137.0802,137.1766,137.0802,137.1686,150800.0
2014-09-24 11:15:00,170.78,170.81,170.74,170.78,25100.0,137.1686,137.1927,137.1364,137.1686,25100.0
2014-09-24 11:20:00,170.8,171.0,170.8,170.95,88100.0,137.1846,137.3453,137.1846,137.3051,88100.0
2014-09-24 11:25:00,170.94,171.04,170.91,171.03,107200.0,137.2971,137.3774,137.273,137.3694,107200.0
2014-09-24 11:30:00,171.03,171.14,171.0,171.05,73700.0,137.3694,137.4577,137.3453,137.3854,73700.0
2014-09-24 11:35:00,171.05,171.14,171.05,171.1,67400.0,137.3854,137.4577,137.3854,137.4256,67400.0
2014-09-24 11:40:00,171.09,171.13,171.05,171.11,24900.0,137.4175,137.4497,137.3854,137.4336,24900.0
2014-09-24 11:45:00,171.11,171.11,171.02,171.02,30600.0,137.4336,137.4336,137.3613,137.3613,30600.0
2014-09-24 11:50:00,171.03,171.06,171.01,171.05,33600.0,137.3694,137.3934,137.3533,137.3854,33600.0
2014-09-24 11:55:00,171.05,171.14,171.03,171.1,37800.0,137.3854,137.4577,137.3694,137.4256,37800.0
2014-09-24 12:00:00,171.12,171.14,171.09,171.12,24400.0,137.4416,137.4577,137.4175,137.4416,24400.0
2014-09-24 12:05:00,171.13,171.14,171.03,171.05,30800.0,137.4497,137.4577,137.3694,137.3854,30800.0
2014-09-24 12:10:00,171.05,171.07,171.02,171.06,15000.0,137.3854,137.4015,137.3613,137.3934,15000.0
2014-09-24 12:15:00,171.06,171.06,170.97,170.99,24900.0,137.3934,137.3934,137.3212,137.3372,24900.0
2014-09-24 12:20:00,171.0,171.07,170.97,171.05,33300.0,137.3453,137.4015,137.3212,137.3854,33300.0
2014-09-24 12:25:00,171.05,171.1,171.02,171.07,17900.0,137.3854,137.4256,137.3613,137.4015,17900.0
2014-09-24 12:30:00,171.06,171.09,171.05,171.06,6200.0,137.3934,137.4175,137.3854,137.3934,6200.0
2014-09-24 12:35:00,171.07,171.11,171.07,171.09,8500.0,137.4015,137.4336,137.4015,137.4175,8500.0
2014-09-24 12:40:00,171.06,171.12,171.05,171.12,57900.0,137.3934,137.4416,137.3854,137.4416,57900.0
2014-09-24 12:45:00,171.12,171.12,171.04,171.04,10100.0,137.4416,137.4416,137.3774,137.3774,10100.0
2014-09-24 12:50:00,171.05,171.05,170.99,171.02,27100.0,137.3854,137.3854,137.3372,137.3613,27100.0
2014-09-24 12:55:00,171.03,171.09,171.03,171.09,15000.0,137.3694,137.4175,137.3694,137.4175,15000.0
2014-09-24 13:00:00,171.09,171.17,171.08,171.13,29400.0,137.4175,137.4818,137.4095,137.4497,29400.0
2014-09-24 13:05:00,171.12,171.12,171.04,171.07,10100.0,137.4416,137.4416,137.3774,137.4015,10100.0
2014-09-24 13:10:00,171.07,171.13,171.06,171.1,14700.0,137.4015,137.4497,137.3934,137.4256,14700.0
2014-09-24 13:15:00,171.1,171.17,171.09,171.13,15100.0,137.4256,137.4818,137.4175,137.4497,15100.0
2014-09-24 13:20:00,171.13,171.14,171.07,171.11,35900.0,137.4497,137.4577,137.4015,137.4336,35900.0
2014-09-24 13:25:00,171.11,171.14,171.1,171.12,28100.0,137.4336,137.4577,137.4256,137.4416,28100.0
2014-09-24 13:30:00,171.13,171.24,171.13,171.21,24000.0,137.4497,137.538,137.4497,137.5139,24000.0
2014-09-24 13:35:00,171.2,171.27,171.19,171.27,26700.0,137.5059,137.5621,137.4979,137.5621,26700.0
2014-09-24 13:40:00,171.29,171.35,171.27,171.34,28200.0,137.5782,137.6264,137.5621,137.6183,28200.0
2014-09-24 13:45:00,171.34,171.37,171.3,171.35,64600.0,137.6183,137.6424,137.5862,137.6264,64600.0
2014-09-24 13:50:00,171.35,171.47,171.35,171.43,117400.0,137.6264,137.7228,137.6264,137.6906,117400.0
2014-09-24 13:55:00,171.42,171.45,171.41,171.42,27100.0,137.6826,137.7067,137.6746,137.6826,27100.0
2014-09-24 14:00:00,171.42,171.43,171.37,171.38,41600.0,137.6826,137.6906,137.6424,137.6505,41600.0
2014-09-24 14:05:00,171.37,171.42,171.36,171.4,29600.0,137.6424,137.6826,137.6344,137.6665,29600.0
2014-09-24 14:10:00,171.4,171.4,171.36,171.4,26100.0,137.6665,137.6665,137.6344,137.6665,26100.0
2014-09-24 14:15:00,171.39,171.42,171.38,171.42,20100.0,137.6585,137.6826,137.6505,137.6826,20100.0
2014-09-24 14:20:00,171.42,171.42,171.37,171.39,28800.0,137.6826,137.6826,137.6424,137.6585,28800.0
2014-09-24 14:25:00,171.4,171.7,171.39,171.64,100000.0,137.6665,137.9075,137.6585,137.8593,100000.0
2014-09-24 14:30:00,171.65,171.67,171.61,171.67,48000.0,137.8673,137.8834,137.8352,137.8834,48000.0
2014-09-24 14:35:00,171.67,171.7,171.64,171.68,45700.0,137.8834,137.9075,137.8593,137.8914,45700.0
2014-09-24 14:40:00,171.68,171.7,171.65,171.66,35200.0,137.8914,137.9075,137.8673,137.8754,35200.0
2014-09-24 14:45:00,171.68,171.75,171.66,171.72,79500.0,137.8914,137.9476,137.8754,137.9236,79500.0
2014-09-24 14:50:00,171.74,171.83,171.72,171.79,68600.0,137.9396,138.0119,137.9236,137.9798,68600.0
2014-09-24 14:55:00,171.8,171.81,171.74,171.76,58300.0,137.9878,137.9958,137.9396,137.9557,58300.0
2014-09-24 15:00:00,171.78,171.87,171.75,171.85,70100.0,137.9717,138.044,137.9476,138.028,70100.0
2014-09-24 15:05:00,171.86,171.89,171.83,171.86,40100.0,138.036,138.0601,138.0119,138.036,40100.0
2014-09-24 15:10:00,171.87,171.9,171.8,171.83,57800.0,138.044,138.0681,137.9878,138.0119,57800.0
2014-09-24 15:15:00,171.81,171.85,171.79,171.85,23500.0,137.9958,138.028,137.9798,138.028,23500.0
2014-09-24 15:20:00,171.84,171.88,171.82,171.82,58800.0,138.0199,138.0521,138.0039,138.0039,58800.0
2014-09-24 15:25:00,171.83,171.86,171.8,171.8,38600.0,138.0119,138.036,137.9878,137.9878,38600.0
2014-09-24 15:30:00,171.8,171.86,171.79,171.79,33500.0,137.9878,138.036,137.9798,137.9798,33500.0
2014-09-24 15:35:00,171.8,171.85,171.78,171.82,66000.0,137.9878,138.028,137.9717,138.0039,66000.0
2014-09-24 15:40:00,171.82,171.82,171.75,171.77,86800.0,138.0039,138.0039,137.9476,137.9637,86800.0
2014-09-24 15:45:00,171.76,171.76,171.67,171.72,99700.0,137.9557,137.9557,137.8834,137.9236,99700.0
2014-09-24 15:50:00,171.73,171.79,171.7,171.72,90300.0,137.9316,137.9798,137.9075,137.9236,90300.0
2014-09-24 15:55:00,171.71,171.8,171.69,171.78,206400.0,137.9155,137.9878,137.8995,137.9717,206400.0
2014-09-25 09:30:00,171.51,171.53,171.17,171.32,374100.0,137.7549,137.7709,137.4818,137.6023,374100.0
2014-09-25 09:35:00,171.3,171.37,171.15,171.2,110100.0,137.5862,137.6424,137.4657,137.5059,110100.0
2014-09-25 09:40:00,171.21,171.22,170.96,170.99,120700.0,137.5139,137.522,137.3131,137.3372,120700.0
2014-09-25 09:45:00,170.97,171.04,170.76,170.86,160300.0,137.3212,137.3774,137.1525,137.2328,160300.0
2014-09-25 09:50:00,170.86,170.86,170.61,170.69,222200.0,137.2328,137.2328,137.032,137.0963,222200.0
2014-09-25 09:55:00,170.7,170.73,170.48,170.58,111300.0,137.1043,137.1284,136.9276,137.0079,111300.0
2014-09-25 10:00:00,170.59,170.64,170.43,170.48,175700.0,137.016,137.0561,136.8874,136.9276,175700.0
2014-09-25 10:05:00,170.49,170.66,170.49,170.6,127000.0,136.9356,137.0722,136.9356,137.024,127000.0
2014-09-25 10:10:00,170.6,170.61,170.36,170.45,112800.0,137.024,137.032,136.8312,136.9035,112800.0
2014-09-25 10:15:00,170.44,170.46,170.34,170.46,121500.0,136.8955,136.9115,136.8152,136.9115,121500.0
2014-09-25 10:20:00,170.46,170.46,170.01,170.15,204500.0,136.9115,136.9115,136.5501,136.6625,204500.0
2014-09-25 10:25:00,170.15,170.29,170.14,170.23,133100.0,136.6625,136.775,136.6545,136.7268,133100.0
2014-09-25 10:30:00,170.22,170.22,169.9,170.0,166500.0,136.7188,136.7188,136.4617,136.5421,166500.0
2014-09-25 10:35:00,170.01,170.07,169.85,169.89,109100.0,136.5501,136.5983,136.4216,136.4537,109100.0
2014-09-25 10:40:00,169.89,169.89,169.61,169.66,170800.0,136.4537,136.4537,136.2288,136.269,170800.0
2014-09-25 10:45:00,169.61,169.69,169.47,169.68,147800.0,136.2288,136.2931,136.1164,136.285,147800.0
2014-09-25 10:50:00,169.66,169.77,169.62,169.66,48100.0,136.269,136.3573,136.2369,136.269,48100.0
2014-09-25 10:55:00,169.64,169.88,169.59,169.83,168300.0,136.2529,136.4457,136.2128,136.4055,168300.0
2014-09-25 11:00:00,169.83,169.84,169.7,169.78,81700.0,136.4055,136.4136,136.3011,136.3654,81700.0
2014-09-25 11:05:00,169.78,169.84,169.56,169.82,206700.0,136.3654,136.4136,136.1887,136.3975,206700.0
2014-09-25 11:10:00,169.82,169.82,169.6,169.64,146200.0,136.3975,136.3975,136.2208,136.2529,146200.0
2014-09-25 11:15:00,169.64,169.69,169.55,169.56,82700.0,136.2529,136.2931,136.1806,136.1887,82700.0
2014-09-25 11:20:00,169.55,169.7,169.47,169.69,173800.0,136.1806,136.3011,136.1164,136.2931,173800.0
2014-09-25 11:25:00,169.68,169.86,169.66,169.86,139000.0,136.285,136.4296,136.269,136.4296,139000.0
2014-09-25 11:30:00,169.86,169.87,169.61,169.69,47800.0,136.4296,136.4377,136.2288,136.2931,47800.0
2014-09-25 11:35:00,169.69,169.81,169.69,169.73,59000.0,136.2931,136.3895,136.2931,136.3252,59000.0
2014-09-25 11:40:00,169.71,169.74,169.6,169.64,50200.0,136.3091,136.3332,136.2208,136.2529,50200.0
2014-09-25 11:45:00,169.64,169.69,169.51,169.53,50800.0,136.2529,136.2931,136.1485,136.1646,50800.0
2014-09-25 11:50:00,169.51,169.61,169.49,169.56,75500.0,136.1485,136.2288,136.1324,136.1887,75500.0
2014-09-25 11:55:00,169.57,169.61,169.46,169.5,29600.0,136.1967,136.2288,136.1083,136.1405,29600.0
2014-09-25 12:00:00,169.5,169.57,169.48,169.54,36500.0,136.1405,136.1967,136.1244,136.1726,36500.0
2014-09-25 12:05:00,169.54,169.62,169.48,169.53,55400.0,136.1726,136.2369,136.1244,136.1646,55400.0
2014-09-25 12:10:00,169.53,169.56,169.49,169.53,18300.0,136.1646,136.1887,136.1324,136.1646,18300.0
2014-09-25 12:15:00,169.52,169.53,169.42,169.48,110200.0,136.1565,136.1646,136.0762,136.1244,110200.0
2014-09-25 12:20:00,169.47,169.47,169.33,169.4,91000.0,136.1164,136.1164,136.0039,136.0602,91000.0
2014-09-25 12:25:00,169.41,169.41,169.18,169.22,132400.0,136.0682,136.0682,135.8835,135.9156,132400.0
2014-09-25 12:30:00,169.2,169.32,169.14,169.26,62200.0,135.8995,135.9959,135.8513,135.9477,62200.0
2014-09-25 12:35:00,169.26,169.41,169.26,169.37,55100.0,135.9477,136.0682,135.9477,136.0361,55100.0
2014-09-25 12:40:00,169.38,169.4,169.31,169.36,42300.0,136.0441,136.0602,135.9879,136.028,42300.0
2014-09-25 12:45:00,169.33,169.37,169.27,169.31,17300.0,136.0039,136.0361,135.9557,135.9879,17300.0
2014-09-25 12:50:00,169.32,169.35,169.22,169.3,72700.0,135.9959,136.02,135.9156,135.9798,72700.0
2014-09-25 12:55:00,169.3,169.35,169.27,169.29,54800.0,135.9798,136.02,135.9557,135.9718,54800.0
2014-09-25 13:00:00,169.29,169.37,169.19,169.2,34300.0,135.9718,136.0361,135.8915,135.8995,34300.0
2014-09-25 13:05:00,169.21,169.37,169.16,169.33,50900.0,135.9075,136.0361,135.8674,136.0039,50900.0
2014-09-25 13:10:00,169.34,169.4,169.32,169.36,29100.0,136.012,136.0602,135.9959,136.028,29100.0
2014-09-25 13:15:00,169.36,169.49,169.36,169.45,21000.0,136.028,136.1324,136.028,136.1003,21000.0
2014-09-25 13:20:00,169.47,169.51,169.36,169.38,41100.0,136.1164,136.1485,136.028,136.0441,41100.0
2014-09-25 13:25:00,169.37,169.48,169.37,169.46,27500.0,136.0361,136.1244,136.0361,136.1083,27500.0
2014-09-25 13:30:00,169.46,169.48,169.41,169.43,21300.0,136.1083,136.1244,136.0682,136.0843,21300.0
2014-09-25 13:35:00,169.43,169.45,169.37,169.39,37900.0,136.0843,136.1003,136.0361,136.0521,37900.0
2014-09-25 13:40:00,169.38,169.44,169.32,169.41,40900.0,136.0441,136.0923,135.9959,136.0682,40900.0
2014-09-25 13:45:00,169.39,169.41,169.23,169.28,96200.0,136.0521,136.0682,135.9236,135.9638,96200.0
2014-09-25 13:50:00,169.28,169.31,169.09,169.12,56000.0,135.9638,135.9879,135.8112,135.8353,56000.0
2014-09-25 13:55:00,169.12,169.24,169.09,169.18,168700.0,135.8353,135.9316,135.8112,135.8835,168700.0
2014-09-25 14:00:00,169.16,169.17,169.09,169.17,83500.0,135.8674,135.8754,135.8112,135.8754,83500.0
2014-09-25 14:05:00,169.17,169.29,169.17,169.22,76100.0,135.8754,135.9718,135.8754,135.9156,76100.0
2014-09-25 14:10:00,169.22,169.29,169.2,169.29,25800.0,135.9156,135.9718,135.8995,135.9718,25800.0
2014-09-25 14:15:00,169.3,169.3,169.17,169.28,40500.0,135.9798,135.9798,135.8754,135.9638,40500.0
2014-09-25 14:20:00,169.29,169.34,169.25,169.26,32100.0,135.9718,136.012,135.9397,135.9477,32100.0
2014-09-25 14:25:00,169.26,169.32,169.2,169.28,52600.0,135.9477,135.9959,135.8995,135.9638,52600.0
2014-09-25 14:30:00,169.28,169.33,169.26,169.3,64000.0,135.9638,136.0039,135.9477,135.9798,64000.0
2014-09-25 14:35:00,169.3,169.39,169.3,169.39,60800.0,135.9798,136.0521,135.9798,136.0521,60800.0
2014-09-25 14:40:00,169.38,169.4,169.31,169.31,60500.0,136.0441,136.0602,135.9879,135.9879,60500.0
2014-09-25 14:45:00,169.34,169.53,169.33,169.53,93400.0,136.012,136.1646,136.0039,136.1646,93400.0
2014-09-25 14:50:00,169.52,169.56,169.43,169.51,112700.0,136.1565,136.1887,136.0843,136.1485,112700.0
2014-09-25 14:55:00,169.51,169.51,169.37,169.38,53100.0,136.1485,136.1485,136.0361,136.0441,53100.0
2014-09-25 15:00:00,169.38,169.45,169.28,169.37,108200.0,136.0441,136.1003,135.9638,136.0361,108200.0
2014-09-25 15:05:00,169.37,169.42,169.33,169.37,20000.0,136.0361,136.0762,136.0039,136.0361,20000.0
2014-09-25 15:10:00,169.38,169.38,169.3,169.33,35900.0,136.0441,136.0441,135.9798,136.0039,35900.0
2014-09-25 15:15:00,169.33,169.43,169.33,169.36,76800.0,136.0039,136.0843,136.0039,136.028,76800.0
2014-09-25 15:20:00,169.36,169.36,169.21,169.24,96800.0,136.028,136.028,135.9075,135.9316,96800.0
2014-09-25 15:25:00,169.24,169.27,169.15,169.23,72400.0,135.9316,135.9557,135.8594,135.9236,72400.0
2014-09-25 15:30:00,169.23,169.34,169.21,169.34,68100.0,135.9236,136.012,135.9075,136.012,68100.0
2014-09-25 15:35:00,169.34,169.54,169.32,169.54,106500.0,136.012,136.1726,135.9959,136.1726,106500.0
2014-09-25 15:40:00,169.54,169.63,169.48,169.59,145700.0,136.1726,136.2449,136.1244,136.2128,145700.0
2014-09-25 15:45:00,169.59,169.59,169.43,169.57,190400.0,136.2128,136.2128,136.0843,136.1967,190400.0
2014-09-25 15:50:00,169.56,169.56,169.44,169.44,134100.0,136.1887,136.1887,136.0923,136.0923,134100.0
2014-09-25 15:55:00,169.45,169.45,169.18,169.18,475300.0,136.1003,136.1003,135.8835,135.8835,475300.0
2014-09-26 09:30:00,169.79,169.89,169.65,169.86,243800.0,136.3734,136.4537,136.261,136.4296,243800.0
2014-09-26 09:35:00,169.86,169.95,169.69,169.69,82600.0,136.4296,136.5019,136.2931,136.2931,82600.0
2014-09-26 09:40:00,169.72,169.83,169.55,169.62,170400.0,136.3172,136.4055,136.1806,136.2369,170400.0
2014-09-26 09:45:00,169.62,169.7,169.56,169.69,122000.0,136.2369,136.3011,136.1887,136.2931,122000.0
2014-09-26 09:50:00,169.68,169.82,169.68,169.7,85000.0,136.285,136.3975,136.285,136.3011,85000.0
2014-09-26 09:55:00,169.72,169.75,169.5,169.67,135600.0,136.3172,136.3413,136.1405,136.277,135600.0
2014-09-26 10:00:00,169.66,170.14,169.66,170.12,274900.0,136.269,136.6545,136.269,136.6385,274900.0
2014-09-26 10:05:00,170.12,170.13,169.97,169.99,88600.0,136.6385,136.6465,136.518,136.534,88600.0
2014-09-26 10:10:00,170.01,170.02,169.75,169.77,70300.0,136.5501,136.5581,136.3413,136.3573,70300.0
2014-09-26 10:15:00,169.77,169.82,169.66,169.79,68200.0,136.3573,136.3975,136.269,136.3734,68200.0
2014-09-26 10:20:00,169.8,169.88,169.78,169.85,51400.0,136.3814,136.4457,136.3654,136.4216,51400.0
2014-09-26 10:25:00,169.84,169.95,169.69,169.72,70400.0,136.4136,136.5019,136.2931,136.3172,70400.0
2014-09-26 10:30:00,169.71,169.89,169.6,169.89,55000.0,136.3091,136.4537,136.2208,136.4537,55000.0
2014-09-26 10:35:00,169.85,169.9,169.76,169.77,46900.0,136.4216,136.4617,136.3493,136.3573,46900.0
2014-09-26 10:40:00,169.76,169.87,169.73,169.83,35100.0,136.3493,136.4377,136.3252,136.4055,35100.0
2014-09-26 10:45:00,169.84,169.84,169.68,169.75,66800.0,136.4136,136.4136,136.285,136.3413,66800.0
2014-09-26 10:50:00,169.76,169.82,169.69,169.7,21800.0,136.3493,136.3975,136.2931,136.3011,21800.0
2014-09-26 10:55:00,169.68,169.92,169.68,169.91,35700.0,136.285,136.4778,136.285,136.4698,35700.0
2014-09-26 11:00:00,169.92,170.04,169.91,169.93,66500.0,136.4778,136.5742,136.4698,136.4858,66500.0
2014-09-26 11:05:00,169.94,169.97,169.85,169.93,66400.0,136.4939,136.518,136.4216,136.4858,66400.0
2014-09-26 11:10:00,169.93,169.96,169.79,169.84,53500.0,136.4858,136.5099,136.3734,136.4136,53500.0
2014-09-26 11:15:00,169.86,169.89,169.78,169.78,23800.0,136.4296,136.4537,136.3654,136.3654,23800.0
2014-09-26 11:20:00,169.79,169.83,169.64,169.72,41700.0,136.3734,136.4055,136.2529,136.3172,41700.0
2014-09-26 11:25:00,169.71,169.78,169.66,169.69,40900.0,136.3091,136.3654,136.269,136.2931,40900.0
2014-09-26 11:30:00,169.69,169.69,169.59,169.59,38400.0,136.2931,136.2931,136.2128,136.2128,38400.0
2014-09-26 11:35:00,169.58,169.64,169.51,169.63,87300.0,136.2047,136.2529,136.1485,136.2449,87300.0
2014-09-26 11:40:00,169.61,169.62,169.54,169.6,25900.0,136.2288,136.2369,136.1726,136.2208,25900.0
2014-09-26 11:45:00,169.59,169.63,169.52,169.63,22600.0,136.2128,136.2449,136.1565,136.2449,22600.0
2014-09-26 11:50:00,169.63,169.68,169.6,169.64,30400.0,136.2449,136.285,136.2208,136.2529,30400.0
2014-09-26 11:55:00,169.65,169.7,169.65,169.68,8700.0,136.261,136.3011,136.261,136.285,8700.0
2014-09-26 12:00:00,169.69,169.74,169.68,169.73,29800.0,136.2931,136.3332,136.285,136.3252,29800.0
2014-09-26 12:05:00,169.75,169.78,169.71,169.74,22900.0,136.3413,136.3654,136.3091,136.3332,22900.0
2014-09-26 12:10:00,169.73,169.75,169.72,169.73,19000.0,136.3252,136.3413,136.3172,136.3252,19000.0
2014-09-26 12:15:00,169.72,169.85,169.71,169.82,54400.0,136.3172,136.4216,136.3091,136.3975,54400.0
2014-09-26 12:20:00,169.83,169.9,169.83,169.84,45800.0,136.4055,136.4617,136.4055,136.4136,45800.0
2014-09-26 12:25:00,169.84,169.89,169.82,169.88,10500.0,136.4136,136.4537,136.3975,136.4457,10500.0
2014-09-26 12:30:00,169.88,169.95,169.87,169.88,27100.0,136.4457,136.5019,136.4377,136.4457,27100.0
2014-09-26 12:35:00,169.87,169.9,169.82,169.86,24900.0,136.4377,136.4617,136.3975,136.4296,24900.0
2014-09-26 12:40:00,169.85,169.86,169.83,169.84,23400.0,136.4216,136.4296,136.4055,136.4136,23400.0
2014-09-26 12:45:00,169.84,169.88,169.84,169.87,10000.0,136.4136,136.4457,136.4136,136.4377,10000.0
2014-09-26 12:50:00,169.85,169.87,169.83,169.87,8700.0,136.4216,136.4377,136.4055,136.4377,8700.0
2014-09-26 12:55:00,169.86,169.87,169.78,169.83,21100.0,136.4296,136.4377,136.3654,136.4055,21100.0
2014-09-26 13:00:00,169.84,169.86,169.83,169.86,10900.0,136.4136,136.4296,136.4055,136.4296,10900.0
2014-09-26 13:05:00,169.86,169.9,169.84,169.9,11500.0,136.4296,136.4617,136.4136,136.4617,11500.0
2014-09-26 13:10:00,169.91,169.94,169.89,169.93,7100.0,136.4698,136.4939,136.4537,136.4858,7100.0
2014-09-26 13:15:00,169.95,170.03,169.95,170.03,24000.0,136.5019,136.5662,136.5019,136.5662,24000.0
2014-09-26 13:20:00,170.02,170.08,170.02,170.05,16400.0,136.5581,136.6063,136.5581,136.5822,16400.0
2014-09-26 13:25:00,170.05,170.07,169.96,170.0,27600.0,136.5822,136.5983,136.5099,136.5421,27600.0
2014-09-26 13:30:00,170.0,170.02,169.98,170.02,33500.0,136.5421,136.5581,136.526,136.5581,33500.0
2014-09-26 13:35:00,170.02,170.02,169.99,170.0,18500.0,136.5581,136.5581,136.534,136.5421,18500.0
2014-09-26 13:40:00,170.01,170.03,169.97,169.97,11900.0,136.5501,136.5662,136.518,136.518,11900.0
2014-09-26 13:45:00,169.97,170.05,169.97,170.05,14900.0,136.518,136.5822,136.518,136.5822,14900.0
2014-09-26 13:50:00,170.04,170.06,170.02,170.06,17200.0,136.5742,136.5903,136.5581,136.5903,17200.0
2014-09-26 13:55:00,170.07,170.15,170.02,170.12,45900.0,136.5983,136.6625,136.5581,136.6385,45900.0
2014-09-26 14:00:00,170.12,170.28,170.11,170.26,51800.0,136.6385,136.767,136.6304,136.7509,51800.0
2014-09-26 14:05:00,170.26,170.5,170.26,170.5,63600.0,136.7509,136.9437,136.7509,136.9437,63600.0
2014-09-26 14:10:00,170.51,170.53,170.44,170.44,115700.0,136.9517,136.9678,136.8955,136.8955,115700.0
2014-09-26 14:15:00,170.45,170.82,170.45,170.82,137500.0,136.9035,137.2007,136.9035,137.2007,137500.0
2014-09-26 14:20:00,170.82,170.86,170.77,170.79,77500.0,137.2007,137.2328,137.1605,137.1766,77500.0
2014-09-26 14:25:00,170.8,170.84,170.75,170.75,45800.0,137.1846,137.2167,137.1445,137.1445,45800.0
2014-09-26 14:30:00,170.76,170.83,170.75,170.78,49900.0,137.1525,137.2087,137.1445,137.1686,49900.0
2014-09-26 14:35:00,170.8,171.08,170.8,171.08,157800.0,137.1846,137.4095,137.1846,137.4095,157800.0
2014-09-26 14:40:00,171.09,171.1,171.0,171.01,57400.0,137.4175,137.4256,137.3453,137.3533,57400.0
2014-09-26 14:45:00,171.0,171.13,171.0,171.1,115800.0,137.3453,137.4497,137.3453,137.4256,115800.0
2014-09-26 14:50:00,171.1,171.11,170.95,170.96,105400.0,137.4256,137.4336,137.3051,137.3131,105400.0
2014-09-26 14:55:00,170.96,170.96,170.87,170.92,59100.0,137.3131,137.3131,137.2408,137.281,59100.0
2014-09-26 15:00:00,170.92,170.94,170.88,170.94,64700.0,137.281,137.2971,137.2489,137.2971,64700.0
2014-09-26 15:05:00,170.95,171.05,170.95,171.03,81500.0,137.3051,137.3854,137.3051,137.3694,81500.0
2014-09-26 15:10:00,171.02,171.05,170.98,170.99,115700.0,137.3613,137.3854,137.3292,137.3372,115700.0
2014-09-26 15:15:00,170.98,170.98,170.79,170.8,140200.0,137.3292,137.3292,137.1766,137.1846,140200.0
2014-09-26 15:20:00,170.8,170.91,170.8,170.82,43700.0,137.1846,137.273,137.1846,137.2007,43700.0
2014-09-26 15:25:00,170.81,170.84,170.77,170.82,35800.0,137.1927,137.2167,137.1605,137.2007,35800.0
2014-09-26 15:30:00,170.83,170.87,170.72,170.76,67000.0,137.2087,137.2408,137.1204,137.1525,67000.0
2014-09-26 15:35:00,170.77,170.82,170.74,170.8,32600.0,137.1605,137.2007,137.1364,137.1846,32600.0
2014-09-26 15:40:00,170.81,170.84,170.76,170.79,40200.0,137.1927,137.2167,137.1525,137.1766,40200.0
2014-09-26 15:45:00,170.77,170.81,170.68,170.72,85800.0,137.1605,137.1927,137.0882,137.1204,85800.0
2014-09-26 15:50:00,170.72,170.86,170.72,170.77,114300.0,137.1204,137.2328,137.1204,137.1605,114300.0
2014-09-26 15:55:00,170.77,170.82,170.7,170.7,187200.0,137.1605,137.2007,137.1043,137.1043,187200.0
2014-09-29 09:30:00,169.18,169.27,168.94,169.06,434800.0,135.8835,135.9557,135.6907,135.7871,434800.0
2014-09-29 09:35:00,169.05,169.26,169.05,169.17,146000.0,135.779,135.9477,135.779,135.8754,146000.0
2014-09-29 09:40:00,169.19,169.39,169.11,169.36,113100.0,135.8915,136.0521,135.8272,136.028,113100.0
2014-09-29 09:45:00,169.37,169.41,169.22,169.27,166100.0,136.0361,136.0682,135.9156,135.9557,166100.0
2014-09-29 09:50:00,169.26,169.33,169.2,169.29,108500.0,135.9477,136.0039,135.8995,135.9718,108500.0
2014-09-29 09:55:00,169.29,169.5,169.21,169.46,102300.0,135.9718,136.1405,135.9075,136.1083,102300.0
2014-09-29 10:00:00,169.45,169.57,169.33,169.49,104700.0,136.1003,136.1967,136.0039,136.1324,104700.0
2014-09-29 10:05:00,169.48,169.6,169.47,169.49,67700.0,136.1244,136.2208,136.1164,136.1324,67700.0
2014-09-29 10:10:00,169.48,169.6,169.47,169.51,91000.0,136.1244,136.2208,136.1164,136.1485,91000.0
2014-09-29 10:15:00,169.51,169.72,169.49,169.72,77200.0,136.1485,136.3172,136.1324,136.3172,77200.0
2014-09-29 10:20:00,169.73,169.86,169.71,169.76,110900.0,136.3252,136.4296,136.3091,136.3493,110900.0
2014-09-29 10:25:00,169.76,169.76,169.68,169.72,42600.0,136.3493,136.3493,136.285,136.3172,42600.0
2014-09-29 10:30:00,169.73,169.85,169.67,169.85,47000.0,136.3252,136.4216,136.277,136.4216,47000.0
2014-09-29 10:35:00,169.83,169.85,169.76,169.82,40600.0,136.4055,136.4216,136.3493,136.3975,40600.0
2014-09-29 10:40:00,169.83,170.03,169.82,170.02,117500.0,136.4055,136.5662,136.3975,136.5581,117500.0
2014-09-29 10:45:00,170.01,170.08,169.91,169.98,66100.0,136.5501,136.6063,136.4698,136.526,66100.0
2014-09-29 10:50:00,169.98,170.06,169.95,169.98,20000.0,136.526,136.5903,136.5019,136.526,20000.0
2014-09-29 10:55:00,169.97,169.98,169.89,169.91,45200.0,136.518,136.526,136.4537,136.4698,45200.0
2014-09-29 11:00:00,169.9,169.93,169.84,169.89,91000.0,136.4617,136.4858,136.4136,136.4537,91000.0
2014-09-29 11:05:00,169.89,170.02,169.88,169.94,50200.0,136.4537,136.5581,136.4457,136.4939,50200.0
2014-09-29 11:10:00,169.96,170.26,169.96,170.26,77800.0,136.5099,136.7509,136.5099,136.7509,77800.0
2014-09-29 11:15:00,170.26,170.38,170.26,170.35,48000.0,136.7509,136.8473,136.7509,136.8232,48000.0
2014-09-29 11:20:00,170.36,170.4,170.28,170.31,59400.0,136.8312,136.8633,136.767,136.7911,59400.0
2014-09-29 11:25:00,170.31,170.32,170.24,170.29,31300.0,136.7911,136.7991,136.7348,136.775,31300.0
2014-09-29 11:30:00,170.31,170.32,170.19,170.29,53500.0,136.7911,136.7991,136.6947,136.775,53500.0
2014-09-29 11:35:00,170.27,170.28,170.21,170.21,83500.0,136.7589,136.767,136.7107,136.7107,83500.0
2014-09-29 11:40:00,170.21,170.22,170.16,170.2,36200.0,136.7107,136.7188,136.6706,136.7027,36200.0
2014-09-29 11:45:00,170.21,170.23,170.16,170.23,14200.0,136.7107,136.7268,136.6706,136.7268,14200.0
2014-09-29 11:50:00,170.22,170.31,170.22,170.26,35200.0,136.7188,136.7911,136.7188,136.7509,35200.0
2014-09-29 11:55:00,170.26,170.36,170.26,170.36,38300.0,136.7509,136.8312,136.7509,136.8312,38300.0
2014-09-29 12:00:00,170.36,170.36,170.24,170.26,21000.0,136.8312,136.8312,136.7348,136.7509,21000.0
2014-09-29 12:05:00,170.25,170.25,170.18,170.22,49700.0,136.7429,136.7429,136.6866,136.7188,49700.0
2014-09-29 12:10:00,170.24,170.24,170.0,170.03,69900.0,136.7348,136.7348,136.5421,136.5662,69900.0
2014-09-29 12:15:00,170.02,170.09,170.0,170.06,21700.0,136.5581,136.6144,136.5421,136.5903,21700.0
2014-09-29 12:20:00,170.08,170.1,170.0,170.01,51500.0,136.6063,136.6224,136.5421,136.5501,51500.0
2014-09-29 12:25:00,170.0,170.0,169.89,169.95,28800.0,136.5421,136.5421,136.4537,136.5019,28800.0
2014-09-29 12:30:00,169.94,169.95,169.83,169.84,47900.0,136.4939,136.5019,136.4055,136.4136,47900.0
2014-09-29 12:35:00,169.83,169.84,169.74,169.75,61000.0,136.4055,136.4136,136.3332,136.3413,61000.0
2014-09-29 12:40:00,169.74,169.86,169.74,169.85,47400.0,136.3332,136.4296,136.3332,136.4216,47400.0
2014-09-29 12:45:00,169.84,169.84,169.73,169.81,38300.0,136.4136,136.4136,136.3252,136.3895,38300.0
2014-09-29 12:50:00,169.81,169.99,169.81,169.95,37600.0,136.3895,136.534,136.3895,136.5019,37600.0
2014-09-29 12:55:00,169.95,169.99,169.93,169.93,15100.0,136.5019,136.534,136.4858,136.4858,15100.0
2014-09-29 13:00:00,169.94,169.96,169.87,169.87,26500.0,136.4939,136.5099,136.4377,136.4377,26500.0
2014-09-29 13:05:00,169.87,169.89,169.78,169.85,54600.0,136.4377,136.4537,136.3654,136.4216,54600.0
2014-09-29 13:10:00,169.86,169.89,169.83,169.83,18100.0,136.4296,136.4537,136.4055,136.4055,18100.0
2014-09-29 13:15:00,169.82,170.08,169.82,170.01,31800.0,136.3975,136.6063,136.3975,136.5501,31800.0
2014-09-29 13:20:00,170.02,170.06,169.98,169.98,13700.0,136.5581,136.5903,136.526,136.526,13700.0
2014-09-29 13:25:00,169.99,170.12,169.99,170.11,35100.0,136.534,136.6385,136.534,136.6304,35100.0
2014-09-29 13:30:00,170.12,170.24,170.12,170.2,46200.0,136.6385,136.7348,136.6385,136.7027,46200.0
2014-09-29 13:35:00,170.2,170.2,170.1,170.13,30300.0,136.7027,136.7027,136.6224,136.6465,30300.0
2014-09-29 13:40:00,170.13,170.14,169.97,170.0,45100.0,136.6465,136.6545,136.518,136.5421,45100.0
2014-09-29 13:45:00,170.02,170.03,169.95,170.0,16400.0,136.5581,136.5662,136.5019,136.5421,16400.0
2014-09-29 13:50:00,170.04,170.13,170.04,170.1,10600.0,136.5742,136.6465,136.5742,136.6224,10600.0
2014-09-29 13:55:00,170.11,170.15,170.08,170.14,9700.0,136.6304,136.6625,136.6063,136.6545,9700.0
2014-09-29 14:00:00,170.13,170.26,170.12,170.18,29400.0,136.6465,136.7509,136.6385,136.6866,29400.0
2014-09-29 14:05:00,170.16,170.16,169.96,169.97,32800.0,136.6706,136.6706,136.5099,136.518,32800.0
2014-09-29 14:10:00,170.0,170.05,169.93,169.94,30000.0,136.5421,136.5822,136.4858,136.4939,30000.0
2014-09-29 14:15:00,169.94,169.94,169.78,169.78,36500.0,136.4939,136.4939,136.3654,136.3654,36500.0
2014-09-29 14:20:00,169.79,169.81,169.67,169.68,60900.0,136.3734,136.3895,136.277,136.285,60900.0
2014-09-29 14:25:00,169.67,169.76,169.64,169.71,24900.0,136.277,136.3493,136.2529,136.3091,24900.0
2014-09-29 14:30:00,169.7,169.85,169.68,169.85,28400.0,136.3011,136.4216,136.285,136.4216,28400.0
2014-09-29 14:35:00,169.85,169.89,169.77,169.82,24100.0,136.4216,136.4537,136.3573,136.3975,24100.0
2014-09-29 14:40:00,169.83,169.86,169.74,169.75,36300.0,136.4055,136.4296,136.3332,136.3413,36300.0
2014-09-29 14:45:00,169.77,169.98,169.76,169.94,100000.0,136.3573,136.526,136.3493,136.4939,100000.0
2014-09-29 14:50:00,169.94,169.99,169.88,169.88,33200.0,136.4939,136.534,136.4457,136.4457,33200.0
2014-09-29 14:55:00,169.87,170.15,169.83,170.12,88500.0,136.4377,136.6625,136.4055,136.6385,88500.0
2014-09-29 15:00:00,170.13,170.21,170.12,170.17,53200.0,136.6465,136.7107,136.6385,136.6786,53200.0
2014-09-29 15:05:00,170.16,170.25,170.11,170.12,71700.0,136.6706,136.7429,136.6304,136.6385,71700.0
2014-09-29 15:10:00,170.1,170.38,170.1,170.38,61800.0,136.6224,136.8473,136.6224,136.8473,61800.0
2014-09-29 15:15:00,170.38,170.45,170.27,170.42,120300.0,136.8473,136.9035,136.7589,136.8794,120300.0
2014-09-29 15:20:00,170.41,170.55,170.39,170.49,96200.0,136.8714,136.9838,136.8553,136.9356,96200.0
2014-09-29 15:25:00,170.51,170.58,170.51,170.52,59300.0,136.9517,137.0079,136.9517,136.9597,59300.0
2014-09-29 15:30:00,170.53,170.56,170.39,170.48,49700.0,136.9678,136.9919,136.8553,136.9276,49700.0
2014-09-29 15:35:00,170.49,170.5,170.4,170.47,39100.0,136.9356,136.9437,136.8633,136.9196,39100.0
2014-09-29 15:40:00,170.47,170.47,170.17,170.22,118500.0,136.9196,136.9196,136.6786,136.7188,118500.0
2014-09-29 15:45:00,170.22,170.39,170.22,170.35,132100.0,136.7188,136.8553,136.7188,136.8232,132100.0
2014-09-29 15:50:00,170.35,170.39,170.25,170.3,91000.0,136.8232,136.8553,136.7429,136.783,91000.0
2014-09-29 15:55:00,170.3,170.4,170.3,170.35,194000.0,136.783,136.8633,136.783,136.8232,194000.0
2014-09-30 09:30:00,170.45,170.62,170.34,170.45,231200.0,136.9035,137.04,136.8152,136.9035,231200.0
2014-09-30 09:35:00,170.45,170.47,170.33,170.42,91200.0,136.9035,136.9196,136.8071,136.8794,91200.0
2014-09-30 09:40:00,170.42,170.42,170.1,170.13,185200.0,136.8794,136.8794,136.6224,136.6465,185200.0
2014-09-30 09:45:00,170.11,170.28,170.1,170.1,130700.0,136.6304,136.767,136.6224,136.6224,130700.0
2014-09-30 09:50:00,170.11,170.17,169.96,170.17,93500.0,136.6304,136.6786,136.5099,136.6786,93500.0
2014-09-30 09:55:00,170.16,170.17,170.06,170.14,48500.0,136.6706,136.6786,136.5903,136.6545,48500.0
2014-09-30 10:00:00,170.14,170.14,169.8,169.82,130000.0,136.6545,136.6545,136.3814,136.3975,130000.0
2014-09-30 10:05:00,169.83,170.06,169.81,170.01,57100.0,136.4055,136.5903,136.3895,136.5501,57100.0
2014-09-30 10:10:00,170.0,170.23,169.98,170.23,58000.0,136.5421,136.7268,136.526,136.7268,58000.0
2014-09-30 10:15:00,170.23,170.43,170.21,170.3,70400.0,136.7268,136.8874,136.7107,136.783,70400.0
2014-09-30 10:20:00,170.31,170.36,170.18,170.19,91800.0,136.7911,136.8312,136.6866,136.6947,91800.0
2014-09-30 10:25:00,170.19,170.27,170.15,170.18,44900.0,136.6947,136.7589,136.6625,136.6866,44900.0
2014-09-30 10:30:00,170.18,170.38,170.18,170.33,54700.0,136.6866,136.8473,136.6866,136.8071,54700.0
2014-09-30 10:35:00,170.33,170.46,170.29,170.45,114700.0,136.8071,136.9115,136.775,136.9035,114700.0
2014-09-30 10:40:00,170.45,170.58,170.4,170.55,33700.0,136.9035,137.0079,136.8633,136.9838,33700.0
2014-09-30 10:45:00,170.56,170.74,170.56,170.69,69100.0,136.9919,137.1364,136.9919,137.0963,69100.0
2014-09-30 10:50:00,170.7,170.72,170.6,170.65,23700.0,137.1043,137.1204,137.024,137.0641,23700.0
2014-09-30 10:55:00,170.65,170.76,170.64,170.73,33300.0,137.0641,137.1525,137.0561,137.1284,33300.0
2014-09-30 11:00:00,170.72,170.77,170.69,170.76,43100.0,137.1204,137.1605,137.0963,137.1525,43100.0
2014-09-30 11:05:00,170.77,171.04,170.76,170.99,233800.0,137.1605,137.3774,137.1525,137.3372,233800.0
2014-09-30 11:10:00,170.99,170.99,170.87,170.89,42200.0,137.3372,137.3372,137.2408,137.2569,42200.0
2014-09-30 11:15:00,170.88,170.98,170.88,170.94,34400.0,137.2489,137.3292,137.2489,137.2971,34400.0
2014-09-30 11:20:00,170.93,171.01,170.87,171.01,56200.0,137.289,137.3533,137.2408,137.3533,56200.0
2014-09-30 11:25:00,171.01,171.1,170.99,171.05,55400.0,137.3533,137.4256,137.3372,137.3854,55400.0
2014-09-30 11:30:00,171.05,171.08,170.96,170.99,58900.0,137.3854,137.4095,137.3131,137.3372,58900.0
2014-09-30 11:35:00,170.98,171.07,170.98,170.99,29200.0,137.3292,137.4015,137.3292,137.3372,29200.0
2014-09-30 11:40:00,170.97,170.97,170.84,170.85,65100.0,137.3212,137.3212,137.2167,137.2248,65100.0
2014-09-30 11:45:00,170.83,170.85,170.75,170.78,57200.0,137.2087,137.2248,137.1445,137.1686,57200.0
2014-09-30 11:50:00,170.78,170.82,170.76,170.79,35400.0,137.1686,137.2007,137.1525,137.1766,35400.0
2014-09-30 11:55:00,170.8,170.83,170.74,170.81,36800.0,137.1846,137.2087,137.1364,137.1927,36800.0
2014-09-30 12:00:00,170.82,170.82,170.71,170.8,47300.0,137.2007,137.2007,137.1123,137.1846,47300.0
2014-09-30 12:05:00,170.8,170.8,170.75,170.78,14300.0,137.1846,137.1846,137.1445,137.1686,14300.0
2014-09-30 12:10:00,170.78,170.91,170.76,170.89,61300.0,137.1686,137.273,137.1525,137.2569,61300.0
2014-09-30 12:15:00,170.9,170.91,170.79,170.85,26400.0,137.2649,137.273,137.1766,137.2248,26400.0
2014-09-30 12:20:00,170.85,170.88,170.61,170.61,73300.0,137.2248,137.2489,137.032,137.032,73300.0
2014-09-30 12:25:00,170.61,170.63,170.49,170.52,48900.0,137.032,137.0481,136.9356,136.9597,48900.0
2014-09-30 12:30:00,170.51,170.55,170.46,170.53,30100.0,136.9517,136.9838,136.9115,136.9678,30100.0
2014-09-30 12:35:00,170.53,170.53,170.22,170.23,67900.0,136.9678,136.9678,136.7188,136.7268,67900.0
2014-09-30 12:40:00,170.21,170.34,170.18,170.33,86200.0,136.7107,136.8152,136.6866,136.8071,86200.0
2014-09-30 12:45:00,170.33,170.42,170.33,170.41,74100.0,136.8071,136.8794,136.8071,136.8714,74100.0
2014-09-30 12:50:00,170.43,170.47,170.43,170.46,11100.0,136.8874,136.9196,136.8874,136.9115,11100.0
2014-09-30 12:55:00,170.48,170.5,170.35,170.36,14800.0,136.9276,136.9437,136.8232,136.8312,14800.0
2014-09-30 13:00:00,170.34,170.48,170.33,170.44,30300.0,136.8152,136.9276,136.8071,136.8955,30300.0
2014-09-30 13:05:00,170.44,170.6,170.42,170.43,52500.0,136.8955,137.024,136.8794,136.8874,52500.0
2014-09-30 13:10:00,170.43,170.47,170.39,170.43,22400.0,136.8874,136.9196,136.8553,136.8874,22400.0
2014-09-30 13:15:00,170.43,170.51,170.4,170.4,45900.0,136.8874,136.9517,136.8633,136.8633,45900.0
2014-09-30 13:20:00,170.4,170.41,170.3,170.36,56100.0,136.8633,136.8714,136.783,136.8312,56100.0
2014-09-30 13:25:00,170.38,170.43,170.23,170.27,47400.0,136.8473,136.8874,136.7268,136.7589,47400.0
2014-09-30 13:30:00,170.24,170.3,170.17,170.17,68400.0,136.7348,136.783,136.6786,136.6786,68400.0
2014-09-30 13:35:00,170.16,170.28,170.14,170.24,31800.0,136.6706,136.767,136.6545,136.7348,31800.0
2014-09-30 13:40:00,170.25,170.25,170.01,170.01,75300.0,136.7429,136.7429,136.5501,136.5501,75300.0
2014-09-30 13:45:00,170.02,170.02,169.81,169.89,98200.0,136.5581,136.5581,136.3895,136.4537,98200.0
2014-09-30 13:50:00,169.87,169.97,169.84,169.97,73700.0,136.4377,136.518,136.4136,136.518,73700.0
2014-09-30 13:55:00,169.98,170.04,169.97,170.04,27300.0,136.526,136.5742,136.518,136.5742,27300.0
2014-09-30 14:00:00,170.03,170.11,169.94,170.09,38500.0,136.5662,136.6304,136.4939,136.6144,38500.0
2014-09-30 14:05:00,170.08,170.15,170.05,170.1,35800.0,136.6063,136.6625,136.5822,136.6224,35800.0
2014-09-30 14:10:00,170.12,170.16,170.02,170.07,40900.0,136.6385,136.6706,136.5581,136.5983,40900.0
2014-09-30 14:15:00,170.06,170.08,169.97,169.99,39400.0,136.5903,136.6063,136.518,136.534,39400.0
2014-09-30 14:20:00,169.99,170.07,169.83,169.92,69900.0,136.534,136.5983,136.4055,136.4778,69900.0
2014-09-30 14:25:00,169.92,170.1,169.82,170.09,52800.0,136.4778,136.6224,136.3975,136.6144,52800.0
2014-09-30 14:30:00,170.09,170.22,170.09,170.17,63200.0,136.6144,136.7188,136.6144,136.6786,63200.0
2014-09-30 14:35:00,170.16,170.17,170.1,170.17,26400.0,136.6706,136.6786,136.6224,136.6786,26400.0
2014-09-30 14:40:00,170.16,170.16,170.08,170.11,57000.0,136.6706,136.6706,136.6063,136.6304,57000.0
2014-09-30 14:45:00,170.1,170.24,170.1,170.23,58000.0,136.6224,136.7348,136.6224,136.7268,58000.0
2014-09-30 14:50:00,170.23,170.28,170.19,170.21,32700.0,136.7268,136.767,136.6947,136.7107,32700.0
2014-09-30 14:55:00,170.22,170.31,170.17,170.18,99900.0,136.7188,136.7911,136.6786,136.6866,99900.0
2014-09-30 15:00:00,170.18,170.18,170.03,170.07,74400.0,136.6866,136.6866,136.5662,136.5983,74400.0
2014-09-30 15:05:00,170.07,170.12,169.97,170.12,42400.0,136.5983,136.6385,136.518,136.6385,42400.0
2014-09-30 15:10:00,170.11,170.16,170.07,170.07,37500.0,136.6304,136.6706,136.5983,136.5983,37500.0
2014-09-30 15:15:00,170.05,170.22,170.05,170.21,28700.0,136.5822,136.7188,136.5822,136.7107,28700.0
2014-09-30 15:20:00,170.2,170.42,170.19,170.33,98400.0,136.7027,136.8794,136.6947,136.8071,98400.0
2014-09-30 15:25:00,170.36,170.36,170.25,170.32,54800.0,136.8312,136.8312,136.7429,136.7991,54800.0
2014-09-30 15:30:00,170.33,170.37,170.22,170.37,52700.0,136.8071,136.8392,136.7188,136.8392,52700.0
2014-09-30 15:35:00,170.37,170.52,170.36,170.38,49900.0,136.8392,136.9597,136.8312,136.8473,49900.0
2014-09-30 15:40:00,170.39,170.51,170.39,170.42,71300.0,136.8553,136.9517,136.8553,136.8794,71300.0
2014-09-30 15:45:00,170.42,170.47,170.3,170.38,136600.0,136.8794,136.9196,136.783,136.8473,136600.0
2014-09-30 15:50:00,170.39,170.45,170.32,170.43,87200.0,136.8553,136.9035,136.7991,136.8874,87200.0
2014-09-30 15:55:00,170.44,170.44,170.08,170.11,315800.0,136.8955,136.8955,136.6063,136.6304,315800.0
2014-10-01 09:30:00,169.92,169.98,169.7,169.79,381200.0,136.4778,136.526,136.3011,136.3734,381200.0
2014-10-01 09:35:00,169.78,169.79,169.18,169.21,332900.0,136.3654,136.3734,135.8835,135.9075,332900.0
2014-10-01 09:40:00,169.21,169.21,169.08,169.08,221700.0,135.9075,135.9075,135.8031,135.8031,221700.0
2014-10-01 09:45:00,169.08,169.15,168.84,168.9,288800.0,135.8031,135.8594,135.6104,135.6586,288800.0
2014-10-01 09:50:00,168.87,168.98,168.72,168.95,263600.0,135.6345,135.7228,135.514,135.6987,263600.0
2014-10-01 09:55:00,168.94,169.04,168.91,168.94,215400.0,135.6907,135.771,135.6666,135.6907,215400.0
2014-10-01 10:00:00,168.9,168.99,168.62,168.63,354600.0,135.6586,135.7308,135.4337,135.4417,354600.0
2014-10-01 10:05:00,168.62,168.62,168.42,168.57,285500.0,135.4337,135.4337,135.273,135.3935,285500.0
2014-10-01 10:10:00,168.56,168.63,168.49,168.57,78500.0,135.3855,135.4417,135.3293,135.3935,78500.0
2014-10-01 10:15:00,168.58,168.73,168.58,168.66,149500.0,135.4015,135.522,135.4015,135.4658,149500.0
2014-10-01 10:20:00,168.66,168.75,168.64,168.73,86200.0,135.4658,135.5381,135.4497,135.522,86200.0
2014-10-01 10:25:00,168.72,168.74,168.66,168.67,110400.0,135.514,135.5301,135.4658,135.4738,110400.0
2014-10-01 10:30:00,168.69,168.69,168.5,168.54,118900.0,135.4899,135.4899,135.3373,135.3694,118900.0
2014-10-01 10:35:00,168.54,168.59,168.26,168.34,133100.0,135.3694,135.4096,135.1445,135.2088,133100.0
2014-10-01 10:40:00,168.34,168.54,168.34,168.52,123900.0,135.2088,135.3694,135.2088,135.3533,123900.0
2014-10-01 10:45:00,168.51,168.62,168.42,168.53,93700.0,135.3453,135.4337,135.273,135.3614,93700.0
2014-10-01 10:50:00,168.55,168.67,168.54,168.59,159900.0,135.3774,135.4738,135.3694,135.4096,159900.0
2014-10-01 10:55:00,168.59,168.73,168.53,168.69,81200.0,135.4096,135.522,135.3614,135.4899,81200.0
2014-10-01 11:00:00,168.69,168.82,168.66,168.8,134400.0,135.4899,135.5943,135.4658,135.5782,134400.0
2014-10-01 11:05:00,168.81,168.91,168.76,168.79,141300.0,135.5863,135.6666,135.5461,135.5702,141300.0
2014-10-01 11:10:00,168.78,168.82,168.68,168.71,58100.0,135.5622,135.5943,135.4819,135.506,58100.0
2014-10-01 11:15:00,168.7,168.81,168.66,168.78,64700.0,135.4979,135.5863,135.4658,135.5622,64700.0
2014-10-01 11:20:00,168.78,168.81,168.69,168.7,72600.0,135.5622,135.5863,135.4899,135.4979,72600.0
2014-10-01 11:25:00,168.7,168.7,168.47,168.52,76300.0,135.4979,135.4979,135.3132,135.3533,76300.0
2014-10-01 11:30:00,168.52,168.56,168.39,168.43,87200.0,135.3533,135.3855,135.2489,135.2811,87200.0
2014-10-01 11:35:00,168.44,168.54,168.43,168.5,92600.0,135.2891,135.3694,135.2811,135.3373,92600.0
2014-10-01 11:40:00,168.5,168.53,168.4,168.51,72000.0,135.3373,135.3614,135.257,135.3453,72000.0
2014-10-01 11:45:00,168.5,168.51,168.23,168.25,156900.0,135.3373,135.3453,135.1204,135.1365,156900.0
2014-10-01 11:50:00,168.24,168.4,168.24,168.4,71200.0,135.1285,135.257,135.1285,135.257,71200.0
2014-10-01 11:55:00,168.41,168.42,168.34,168.36,47600.0,135.265,135.273,135.2088,135.2248,47600.0
2014-10-01 12:00:00,168.36,168.38,168.29,168.3,47900.0,135.2248,135.2409,135.1686,135.1766,47900.0
2014-10-01 12:05:00,168.3,168.45,168.21,168.41,127400.0,135.1766,135.2971,135.1044,135.265,127400.0
2014-10-01 12:10:00,168.4,168.42,168.16,168.21,125600.0,135.257,135.273,135.0642,135.1044,125600.0
2014-10-01 12:15:00,168.21,168.26,168.15,168.26,68100.0,135.1044,135.1445,135.0562,135.1445,68100.0
2014-10-01 12:20:00,168.25,168.31,168.19,168.28,97800.0,135.1365,135.1847,135.0883,135.1606,97800.0
2014-10-01 12:25:00,168.29,168.39,168.17,168.36,81500.0,135.1686,135.2489,135.0722,135.2248,81500.0
2014-10-01 12:30:00,168.34,168.34,168.11,168.18,85800.0,135.2088,135.2088,135.024,135.0803,85800.0
2014-10-01 12:35:00,168.17,168.25,168.15,168.2,54600.0,135.0722,135.1365,135.0562,135.0963,54600.0
2014-10-01 12:40:00,168.19,168.24,168.13,168.17,121100.0,135.0883,135.1285,135.0401,135.0722,121100.0
2014-10-01 12:45:00,168.16,168.17,167.96,167.98,129600.0,135.0642,135.0722,134.9036,134.9196,129600.0
2014-10-01 12:50:00,167.98,168.11,167.96,168.05,121300.0,134.9196,135.024,134.9036,134.9759,121300.0
2014-10-01 12:55:00,168.05,168.09,167.99,168.02,109400.0,134.9759,135.008,134.9277,134.9518,109400.0
2014-10-01 13:00:00,168.0,168.13,167.97,168.07,101400.0,134.9357,135.0401,134.9116,134.9919,101400.0
2014-10-01 13:05:00,168.06,168.08,167.86,167.87,153500.0,134.9839,134.9999,134.8232,134.8313,153500.0
2014-10-01 13:10:00,167.89,168.02,167.89,167.92,113300.0,134.8473,134.9518,134.8473,134.8714,113300.0
2014-10-01 13:15:00,167.91,167.94,167.84,167.91,116900.0,134.8634,134.8875,134.8072,134.8634,116900.0
2014-10-01 13:20:00,167.91,167.91,167.8,167.84,111000.0,134.8634,134.8634,134.7751,134.8072,111000.0
2014-10-01 13:25:00,167.85,167.97,167.85,167.97,97600.0,134.8152,134.9116,134.8152,134.9116,97600.0
2014-10-01 13:30:00,167.97,167.97,167.76,167.77,107300.0,134.9116,134.9116,134.7429,134.751,107300.0
2014-10-01 13:35:00,167.77,167.77,167.59,167.65,186100.0,134.751,134.751,134.6064,134.6546,186100.0
2014-10-01 13:40:00,167.65,167.65,167.5,167.58,147400.0,134.6546,134.6546,134.5341,134.5984,147400.0
2014-10-01 13:45:00,167.58,167.74,167.53,167.63,143100.0,134.5984,134.7269,134.5582,134.6385,143100.0
2014-10-01 13:50:00,167.62,167.72,167.57,167.65,86200.0,134.6305,134.7108,134.5903,134.6546,86200.0
2014-10-01 13:55:00,167.63,167.64,167.53,167.61,81800.0,134.6385,134.6465,134.5582,134.6224,81800.0
2014-10-01 14:00:00,167.61,167.72,167.55,167.67,125200.0,134.6224,134.7108,134.5743,134.6706,125200.0
2014-10-01 14:05:00,167.67,167.82,167.67,167.78,175900.0,134.6706,134.7911,134.6706,134.759,175900.0
2014-10-01 14:10:00,167.78,167.84,167.75,167.76,53200.0,134.759,134.8072,134.7349,134.7429,53200.0
2014-10-01 14:15:00,167.76,167.84,167.71,167.82,87000.0,134.7429,134.8072,134.7028,134.7911,87000.0
2014-10-01 14:20:00,167.82,167.86,167.72,167.86,103700.0,134.7911,134.8232,134.7108,134.8232,103700.0
2014-10-01 14:25:00,167.87,167.93,167.83,167.86,101300.0,134.8313,134.8795,134.7991,134.8232,101300.0
2014-10-01 14:30:00,167.87,167.91,167.77,167.84,63600.0,134.8313,134.8634,134.751,134.8072,63600.0
2014-10-01 14:35:00,167.81,167.96,167.81,167.93,71200.0,134.7831,134.9036,134.7831,134.8795,71200.0
2014-10-01 14:40:00,167.93,167.97,167.84,167.89,86000.0,134.8795,134.9116,134.8072,134.8473,86000.0
2014-10-01 14:45:00,167.89,167.93,167.86,167.89,43700.0,134.8473,134.8795,134.8232,134.8473,43700.0
2014-10-01 14:50:00,167.89,167.89,167.75,167.77,93300.0,134.8473,134.8473,134.7349,134.751,93300.0
2014-10-01 14:55:00,167.76,167.77,167.57,167.6,92100.0,134.7429,134.751,134.5903,134.6144,92100.0
2014-10-01 15:00:00,167.6,167.69,167.52,167.57,146000.0,134.6144,134.6867,134.5502,134.5903,146000.0
2014-10-01 15:05:00,167.56,167.65,167.45,167.46,156000.0,134.5823,134.6546,134.4939,134.502,156000.0
2014-10-01 15:10:00,167.47,167.65,167.42,167.58,134900.0,134.51,134.6546,134.4698,134.5984,134900.0
2014-10-01 15:15:00,167.61,167.79,167.6,167.72,88600.0,134.6224,134.767,134.6144,134.7108,88600.0
2014-10-01 15:20:00,167.72,167.73,167.51,167.52,143700.0,134.7108,134.7188,134.5421,134.5502,143700.0
2014-10-01 15:25:00,167.52,167.83,167.52,167.77,126700.0,134.5502,134.7991,134.5502,134.751,126700.0
2014-10-01 15:30:00,167.77,167.92,167.77,167.79,100900.0,134.751,134.8714,134.751,134.767,100900.0
2014-10-01 15:35:00,167.78,167.87,167.69,167.86,90900.0,134.759,134.8313,134.6867,134.8232,90900.0
2014-10-01 15:40:00,167.84,168.0,167.83,167.9,166100.0,134.8072,134.9357,134.7991,134.8554,166100.0
2014-10-01 15:45:00,167.91,168.12,167.91,168.05,218300.0,134.8634,135.0321,134.8634,134.9759,218300.0
2014-10-01 15:50:00,168.04,168.05,167.85,167.9,216500.0,134.9678,134.9759,134.8152,134.8554,216500.0
2014-10-01 15:55:00,167.91,168.04,167.71,167.71,400900.0,134.8634,134.9678,134.7028,134.7028,400900.0
2014-10-02 09:30:00,167.39,167.72,167.38,167.69,225500.0,134.4457,134.7108,134.4377,134.6867,225500.0
2014-10-02 09:35:00,167.69,167.83,167.67,167.7,132100.0,134.6867,134.7991,134.6706,134.6947,132100.0
2014-10-02 09:40:00,167.7,167.78,167.57,167.57,117100.0,134.6947,134.759,134.5903,134.5903,117100.0
2014-10-02 09:45:00,167.58,167.67,167.42,167.58,185000.0,134.5984,134.6706,134.4698,134.5984,185000.0
2014-10-02 09:50:00,167.56,167.81,167.56,167.65,139100.0,134.5823,134.7831,134.5823,134.6546,139100.0
2014-10-02 09:55:00,167.65,167.7,167.57,167.66,85600.0,134.6546,134.6947,134.5903,134.6626,85600.0
2014-10-02 10:00:00,167.65,167.66,167.41,167.48,215900.0,134.6546,134.6626,134.4618,134.518,215900.0
2014-10-02 10:05:00,167.47,167.74,167.38,167.7,172300.0,134.51,134.7269,134.4377,134.6947,172300.0
2014-10-02 10:10:00,167.66,167.72,167.43,167.46,118000.0,134.6626,134.7108,134.4779,134.502,118000.0
2014-10-02 10:15:00,167.47,167.62,167.45,167.48,136100.0,134.51,134.6305,134.4939,134.518,136100.0
2014-10-02 10:20:00,167.47,167.68,167.47,167.65,99100.0,134.51,134.6787,134.51,134.6546,99100.0
2014-10-02 10:25:00,167.66,167.71,167.59,167.63,77600.0,134.6626,134.7028,134.6064,134.6385,77600.0
2014-10-02 10:30:00,167.62,167.62,167.3,167.31,153100.0,134.6305,134.6305,134.3735,134.3815,153100.0
2014-10-02 10:35:00,167.32,167.45,167.25,167.41,102200.0,134.3895,134.4939,134.3333,134.4618,102200.0
2014-10-02 10:40:00,167.41,167.45,167.15,167.23,100900.0,134.4618,134.4939,134.253,134.3172,100900.0
2014-10-02 10:45:00,167.25,167.3,167.19,167.25,65700.0,134.3333,134.3735,134.2851,134.3333,65700.0
2014-10-02 10:50:00,167.23,167.26,167.06,167.1,148500.0,134.3172,134.3413,134.1807,134.2128,148500.0
2014-10-02 10:55:00,167.11,167.15,166.99,167.01,123500.0,134.2209,134.253,134.1245,134.1405,123500.0
2014-10-02 11:00:00,167.01,167.11,166.95,167.09,89600.0,134.1405,134.2209,134.0923,134.2048,89600.0
2014-10-02 11:05:00,167.08,167.24,167.08,167.1,142700.0,134.1968,134.3253,134.1968,134.2128,142700.0
2014-10-02 11:10:00,167.12,167.2,167.04,167.15,93300.0,134.2289,134.2931,134.1646,134.253,93300.0
2014-10-02 11:15:00,167.16,167.19,167.06,167.09,70300.0,134.261,134.2851,134.1807,134.2048,70300.0
2014-10-02 11:20:00,167.1,167.1,166.92,166.96,90000.0,134.2128,134.2128,134.0682,134.1004,90000.0
2014-10-02 11:25:00,166.96,167.11,166.96,167.03,188500.0,134.1004,134.2209,134.1004,134.1566,188500.0
2014-10-02 11:30:00,167.03,167.07,166.84,166.88,161900.0,134.1566,134.1887,134.004,134.0361,161900.0
2014-10-02 11:35:00,166.88,166.89,166.62,166.74,200300.0,134.0361,134.0442,133.8273,133.9237,200300.0
2014-10-02 11:40:00,166.75,166.76,166.43,166.51,236000.0,133.9317,133.9397,133.6747,133.7389,236000.0
2014-10-02 11:45:00,166.53,166.74,166.53,166.67,138600.0,133.755,133.9237,133.755,133.8675,138600.0
2014-10-02 11:50:00,166.65,166.84,166.58,166.84,125100.0,133.8514,134.004,133.7952,134.004,125100.0
2014-10-02 11:55:00,166.84,166.9,166.71,166.85,172200.0,134.004,134.0522,133.8996,134.012,172200.0
2014-10-02 12:00:00,166.85,166.9,166.78,166.85,111300.0,134.012,134.0522,133.9558,134.012,111300.0
2014-10-02 12:05:00,166.85,167.04,166.85,167.01,58100.0,134.012,134.1646,134.012,134.1405,58100.0
2014-10-02 12:10:00,167.01,167.04,166.95,167.02,82300.0,134.1405,134.1646,134.0923,134.1486,82300.0
2014-10-02 12:15:00,167.01,167.07,166.93,167.01,50300.0,134.1405,134.1887,134.0763,134.1405,50300.0
2014-10-02 12:20:00,167.01,167.04,166.93,167.03,29400.0,134.1405,134.1646,134.0763,134.1566,29400.0
2014-10-02 12:25:00,167.02,167.02,166.95,167.02,21600.0,134.1486,134.1486,134.0923,134.1486,21600.0
2014-10-02 12:30:00,167.02,167.12,166.83,166.93,65900.0,134.1486,134.2289,133.996,134.0763,65900.0
2014-10-02 12:35:00,166.94,166.94,166.85,166.89,42000.0,134.0843,134.0843,134.012,134.0442,42000.0
2014-10-02 12:40:00,166.88,166.99,166.8,166.94,34400.0,134.0361,134.1245,133.9719,134.0843,34400.0
2014-10-02 12:45:00,166.95,167.01,166.88,166.94,101100.0,134.0923,134.1405,134.0361,134.0843,101100.0
2014-10-02 12:50:00,166.95,167.21,166.92,167.21,64200.0,134.0923,134.3012,134.0682,134.3012,64200.0
2014-10-02 12:55:00,167.2,167.34,167.12,167.31,104900.0,134.2931,134.4056,134.2289,134.3815,104900.0
2014-10-02 13:00:00,167.29,167.45,167.22,167.42,109800.0,134.3654,134.4939,134.3092,134.4698,109800.0
2014-10-02 13:05:00,167.41,167.41,167.27,167.36,93700.0,134.4618,134.4618,134.3494,134.4217,93700.0
2014-10-02 13:10:00,167.36,167.54,167.34,167.5,112900.0,134.4217,134.5662,134.4056,134.5341,112900.0
2014-10-02 13:15:00,167.49,167.74,167.49,167.72,142200.0,134.5261,134.7269,134.5261,134.7108,142200.0
2014-10-02 13:20:00,167.7,167.75,167.61,167.68,106600.0,134.6947,134.7349,134.6224,134.6787,106600.0
2014-10-02 13:25:00,167.68,167.79,167.67,167.73,82400.0,134.6787,134.767,134.6706,134.7188,82400.0
2014-10-02 13:30:00,167.74,167.8,167.65,167.66,73300.0,134.7269,134.7751,134.6546,134.6626,73300.0
2014-10-02 13:35:00,167.66,167.67,167.5,167.55,93000.0,134.6626,134.6706,134.5341,134.5743,93000.0
2014-10-02 13:40:00,167.53,167.56,167.46,167.51,49900.0,134.5582,134.5823,134.502,134.5421,49900.0
2014-10-02 13:45:00,167.51,167.58,167.47,167.47,74800.0,134.5421,134.5984,134.51,134.51,74800.0
2014-10-02 13:50:00,167.48,167.69,167.46,167.69,85000.0,134.518,134.6867,134.502,134.6867,85000.0
2014-10-02 13:55:00,167.7,167.71,167.49,167.51,42100.0,134.6947,134.7028,134.5261,134.5421,42100.0
2014-10-02 14:00:00,167.53,167.66,167.52,167.64,33800.0,134.5582,134.6626,134.5502,134.6465,33800.0
2014-10-02 14:05:00,167.63,167.95,167.6,167.89,136800.0,134.6385,134.8955,134.6144,134.8473,136800.0
2014-10-02 14:10:00,167.89,168.02,167.79,168.01,155800.0,134.8473,134.9518,134.767,134.9437,155800.0
2014-10-02 14:15:00,168.01,168.01,167.78,167.81,121900.0,134.9437,134.9437,134.759,134.7831,121900.0
2014-10-02 14:20:00,167.82,167.84,167.71,167.8,73500.0,134.7911,134.8072,134.7028,134.7751,73500.0
2014-10-02 14:25:00,167.79,168.02,167.77,168.0,95200.0,134.767,134.9518,134.751,134.9357,95200.0
2014-10-02 14:30:00,168.0,168.02,167.8,167.83,133800.0,134.9357,134.9518,134.7751,134.7991,133800.0
2014-10-02 14:35:00,167.84,167.91,167.79,167.85,42500.0,134.8072,134.8634,134.767,134.8152,42500.0
2014-10-02 14:40:00,167.85,168.09,167.83,168.05,171300.0,134.8152,135.008,134.7991,134.9759,171300.0
2014-10-02 14:45:00,168.05,168.18,168.02,168.11,105700.0,134.9759,135.0803,134.9518,135.024,105700.0
2014-10-02 14:50:00,168.11,168.27,168.06,168.22,84200.0,135.024,135.1526,134.9839,135.1124,84200.0
2014-10-02 14:55:00,168.23,168.23,168.07,168.08,82900.0,135.1204,135.1204,134.9919,134.9999,82900.0
2014-10-02 15:00:00,168.07,168.09,167.94,168.01,251000.0,134.9919,135.008,134.8875,134.9437,251000.0
2014-10-02 15:05:00,168.02,168.06,167.95,167.98,94300.0,134.9518,134.9839,134.8955,134.9196,94300.0
2014-10-02 15:10:00,167.99,168.08,167.92,167.94,222800.0,134.9277,134.9999,134.8714,134.8875,222800.0
2014-10-02 15:15:00,167.95,167.95,167.73,167.75,134700.0,134.8955,134.8955,134.7188,134.7349,134700.0
2014-10-02 15:20:00,167.76,167.89,167.76,167.82,109100.0,134.7429,134.8473,134.7429,134.7911,109100.0
2014-10-02 15:25:00,167.82,167.9,167.8,167.87,111100.0,134.7911,134.8554,134.7751,134.8313,111100.0
2014-10-02 15:30:00,167.86,167.86,167.65,167.74,91000.0,134.8232,134.8232,134.6546,134.7269,91000.0
2014-10-02 15:35:00,167.74,167.8,167.71,167.79,30800.0,134.7269,134.7751,134.7028,134.767,30800.0
2014-10-02 15:40:00,167.78,167.79,167.65,167.66,56500.0,134.759,134.767,134.6546,134.6626,56500.0
2014-10-02 15:45:00,167.65,167.84,167.58,167.84,161900.0,134.6546,134.8072,134.5984,134.8072,161900.0
2014-10-02 15:50:00,167.85,167.91,167.71,167.72,104200.0,134.8152,134.8634,134.7028,134.7108,104200.0
2014-10-02 15:55:00,167.71,167.88,167.66,167.66,159700.0,134.7028,134.8393,134.6626,134.6626,159700.0
2014-10-03 09:30:00,168.89,168.92,168.63,168.71,206400.0,135.6505,135.6746,135.4417,135.506,206400.0
2014-10-03 09:35:00,168.7,168.7,168.4,168.41,156800.0,135.4979,135.4979,135.257,135.265,156800.0
2014-10-03 09:40:00,168.4,168.98,168.37,168.92,291700.0,135.257,135.7228,135.2329,135.6746,291700.0
2014-10-03 09:45:00,168.92,169.38,168.87,169.24,372500.0,135.6746,136.0441,135.6345,135.9316,372500.0
2014-10-03 09:50:00,169.24,169.26,169.1,169.14,119500.0,135.9316,135.9477,135.8192,135.8513,119500.0
2014-10-03 09:55:00,169.13,169.22,169.07,169.15,121200.0,135.8433,135.9156,135.7951,135.8594,121200.0
2014-10-03 10:00:00,169.17,169.47,169.15,169.45,209800.0,135.8754,136.1164,135.8594,136.1003,209800.0
2014-10-03 10:05:00,169.46,169.49,169.31,169.38,69400.0,136.1083,136.1324,135.9879,136.0441,69400.0
2014-10-03 10:10:00,169.38,169.38,169.22,169.24,111500.0,136.0441,136.0441,135.9156,135.9316,111500.0
2014-10-03 10:15:00,169.22,169.22,169.13,169.14,81800.0,135.9156,135.9156,135.8433,135.8513,81800.0
2014-10-03 10:20:00,169.16,169.23,169.05,169.1,157000.0,135.8674,135.9236,135.779,135.8192,157000.0
2014-10-03 10:25:00,169.1,169.11,168.97,169.03,59300.0,135.8192,135.8272,135.7148,135.763,59300.0
2014-10-03 10:30:00,169.01,169.02,168.89,168.95,57800.0,135.7469,135.7549,135.6505,135.6987,57800.0
2014-10-03 10:35:00,168.92,168.99,168.85,168.96,50500.0,135.6746,135.7308,135.6184,135.7068,50500.0
2014-10-03 10:40:00,168.95,168.97,168.78,168.84,80700.0,135.6987,135.7148,135.5622,135.6104,80700.0
2014-10-03 10:45:00,168.84,168.92,168.8,168.92,26700.0,135.6104,135.6746,135.5782,135.6746,26700.0
2014-10-03 10:50:00,168.93,169.05,168.88,169.05,53100.0,135.6827,135.779,135.6425,135.779,53100.0
2014-10-03 10:55:00,169.04,169.04,168.95,168.97,38000.0,135.771,135.771,135.6987,135.7148,38000.0
2014-10-03 11:00:00,168.94,169.07,168.92,169.03,74000.0,135.6907,135.7951,135.6746,135.763,74000.0
2014-10-03 11:05:00,169.03,169.13,169.03,169.12,30800.0,135.763,135.8433,135.763,135.8353,30800.0
2014-10-03 11:10:00,169.11,169.14,169.01,169.07,33000.0,135.8272,135.8513,135.7469,135.7951,33000.0
2014-10-03 11:15:00,169.07,169.09,168.93,168.95,30100.0,135.7951,135.8112,135.6827,135.6987,30100.0
2014-10-03 11:20:00,168.94,168.96,168.84,168.84,166800.0,135.6907,135.7068,135.6104,135.6104,166800.0
2014-10-03 11:25:00,168.84,169.06,168.84,169.05,31800.0,135.6104,135.7871,135.6104,135.779,31800.0
2014-10-03 11:30:00,169.05,169.12,169.03,169.07,22200.0,135.779,135.8353,135.763,135.7951,22200.0
2014-10-03 11:35:00,169.08,169.18,169.07,169.11,23700.0,135.8031,135.8835,135.7951,135.8272,23700.0
2014-10-03 11:40:00,169.11,169.12,169.0,169.02,21100.0,135.8272,135.8353,135.7389,135.7549,21100.0
2014-10-03 11:45:00,169.04,169.06,168.97,169.02,20500.0,135.771,135.7871,135.7148,135.7549,20500.0
2014-10-03 11:50:00,169.0,169.07,168.99,169.03,17400.0,135.7389,135.7951,135.7308,135.763,17400.0
2014-10-03 11:55:00,169.06,169.14,169.06,169.11,55300.0,135.7871,135.8513,135.7871,135.8272,55300.0
2014-10-03 12:00:00,169.1,169.21,169.03,169.21,38900.0,135.8192,135.9075,135.763,135.9075,38900.0
2014-10-03 12:05:00,169.21,169.21,169.14,169.18,24300.0,135.9075,135.9075,135.8513,135.8835,24300.0
2014-10-03 12:10:00,169.18,169.33,169.17,169.27,52500.0,135.8835,136.0039,135.8754,135.9557,52500.0
2014-10-03 12:15:00,169.26,169.37,169.25,169.35,43000.0,135.9477,136.0361,135.9397,136.02,43000.0
2014-10-03 12:20:00,169.35,169.44,169.35,169.43,44100.0,136.02,136.0923,136.02,136.0843,44100.0
2014-10-03 12:25:00,169.44,169.53,169.42,169.53,40900.0,136.0923,136.1646,136.0762,136.1646,40900.0
2014-10-03 12:30:00,169.53,169.71,169.53,169.69,147600.0,136.1646,136.3091,136.1646,136.2931,147600.0
2014-10-03 12:35:00,169.69,169.69,169.59,169.64,30400.0,136.2931,136.2931,136.2128,136.2529,30400.0
2014-10-03 12:40:00,169.63,169.81,169.63,169.8,85100.0,136.2449,136.3895,136.2449,136.3814,85100.0
2014-10-03 12:45:00,169.79,169.79,169.69,169.73,34000.0,136.3734,136.3734,136.2931,136.3252,34000.0
2014-10-03 12:50:00,169.73,169.74,169.67,169.74,59200.0,136.3252,136.3332,136.277,136.3332,59200.0
2014-10-03 12:55:00,169.74,169.78,169.7,169.72,34700.0,136.3332,136.3654,136.3011,136.3172,34700.0
2014-10-03 13:00:00,169.72,169.75,169.66,169.67,42700.0,136.3172,136.3413,136.269,136.277,42700.0
2014-10-03 13:05:00,169.67,169.68,169.64,169.68,23300.0,136.277,136.285,136.2529,136.285,23300.0
2014-10-03 13:10:00,169.68,169.73,169.68,169.69,27200.0,136.285,136.3252,136.285,136.2931,27200.0
2014-10-03 13:15:00,169.68,169.68,169.57,169.59,36000.0,136.285,136.285,136.1967,136.2128,36000.0
2014-10-03 13:20:00,169.59,169.64,169.58,169.63,14200.0,136.2128,136.2529,136.2047,136.2449,14200.0
2014-10-03 13:25:00,169.63,169.65,169.61,169.62,17600.0,136.2449,136.261,136.2288,136.2369,17600.0
2014-10-03 13:30:00,169.61,169.62,169.52,169.52,31800.0,136.2288,136.2369,136.1565,136.1565,31800.0
2014-10-03 13:35:00,169.51,169.56,169.48,169.56,27600.0,136.1485,136.1887,136.1244,136.1887,27600.0
2014-10-03 13:40:00,169.55,169.57,169.53,169.56,20000.0,136.1806,136.1967,136.1646,136.1887,20000.0
2014-10-03 13:45:00,169.59,169.59,169.52,169.57,11700.0,136.2128,136.2128,136.1565,136.1967,11700.0
2014-10-03 13:50:00,169.56,169.67,169.56,169.67,10900.0,136.1887,136.277,136.1887,136.277,10900.0
2014-10-03 13:55:00,169.66,169.67,169.61,169.61,42700.0,136.269,136.277,136.2288,136.2288,42700.0
2014-10-03 14:00:00,169.62,169.78,169.62,169.78,52300.0,136.2369,136.3654,136.2369,136.3654,52300.0
2014-10-03 14:05:00,169.78,169.83,169.75,169.78,38000.0,136.3654,136.4055,136.3413,136.3654,38000.0
2014-10-03 14:10:00,169.79,169.87,169.79,169.81,54200.0,136.3734,136.4377,136.3734,136.3895,54200.0
2014-10-03 14:15:00,169.83,169.83,169.74,169.77,21600.0,136.4055,136.4055,136.3332,136.3573,21600.0
2014-10-03 14:20:00,169.77,169.86,169.76,169.86,14800.0,136.3573,136.4296,136.3493,136.4296,14800.0
2014-10-03 14:25:00,169.87,169.9,169.81,169.83,35400.0,136.4377,136.4617,136.3895,136.4055,35400.0
2014-10-03 14:30:00,169.84,169.9,169.8,169.86,15600.0,136.4136,136.4617,136.3814,136.4296,15600.0
2014-10-03 14:35:00,169.86,169.89,169.85,169.87,7900.0,136.4296,136.4537,136.4216,136.4377,7900.0
2014-10-03 14:40:00,169.87,169.94,169.87,169.87,60500.0,136.4377,136.4939,136.4377,136.4377,60500.0
2014-10-03 14:45:00,169.87,169.93,169.84,169.92,44800.0,136.4377,136.4858,136.4136,136.4778,44800.0
2014-10-03 14:50:00,169.91,169.91,169.84,169.84,22400.0,136.4698,136.4698,136.4136,136.4136,22400.0
2014-10-03 14:55:00,169.83,169.85,169.81,169.81,41800.0,136.4055,136.4216,136.3895,136.3895,41800.0
2014-10-03 15:00:00,169.82,169.97,169.77,169.96,103400.0,136.3975,136.518,136.3573,136.5099,103400.0
2014-10-03 15:05:00,169.95,169.95,169.76,169.77,75300.0,136.5019,136.5019,136.3493,136.3573,75300.0
2014-10-03 15:10:00,169.76,169.85,169.7,169.77,120600.0,136.3493,136.4216,136.3011,136.3573,120600.0
2014-10-03 15:15:00,169.77,169.81,169.74,169.77,51900.0,136.3573,136.3895,136.3332,136.3573,51900.0
2014-10-03 15:20:00,169.77,169.81,169.75,169.8,64000.0,136.3573,136.3895,136.3413,136.3814,64000.0
2014-10-03 15:25:00,169.79,169.88,169.73,169.82,63200.0,136.3734,136.4457,136.3252,136.3975,63200.0
2014-10-03 15:30:00,169.81,169.84,169.7,169.73,60400.0,136.3895,136.4136,136.3011,136.3252,60400.0
2014-10-03 15:35:00,169.72,169.78,169.69,169.75,33700.0,136.3172,136.3654,136.2931,136.3413,33700.0
2014-10-03 15:40:00,169.74,169.79,169.7,169.75,95100.0,136.3332,136.3734,136.3011,136.3413,95100.0
2014-10-03 15:45:00,169.75,169.92,169.75,169.92,125700.0,136.3413,136.4778,136.3413,136.4778,125700.0
2014-10-03 15:50:00,169.93,169.95,169.85,169.9,112100.0,136.4858,136.5019,136.4216,136.4617,112100.0
2014-10-03 15:55:00,169.9,169.94,169.74,169.74,272300.0,136.4617,136.4939,136.3332,136.3332,272300.0
2014-10-06 09:30:00,170.44,170.55,170.37,170.55,243400.0,136.8955,136.9838,136.8392,136.9838,243400.0
2014-10-06 09:35:00,170.54,170.65,170.4,170.52,227100.0,136.9758,137.0641,136.8633,136.9597,227100.0
2014-10-06 09:40:00,170.53,170.68,170.49,170.63,161500.0,136.9678,137.0882,136.9356,137.0481,161500.0
2014-10-06 09:45:00,170.64,170.69,170.54,170.57,79600.0,137.0561,137.0963,136.9758,136.9999,79600.0
2014-10-06 09:50:00,170.57,170.66,170.47,170.49,82200.0,136.9999,137.0722,136.9196,136.9356,82200.0
2014-10-06 09:55:00,170.51,170.57,170.45,170.45,52400.0,136.9517,136.9999,136.9035,136.9035,52400.0
2014-10-06 10:00:00,170.45,170.58,170.33,170.4,62500.0,136.9035,137.0079,136.8071,136.8633,62500.0
2014-10-06 10:05:00,170.43,170.58,170.43,170.49,70400.0,136.8874,137.0079,136.8874,136.9356,70400.0
2014-10-06 10:10:00,170.47,170.51,170.26,170.31,151500.0,136.9196,136.9517,136.7509,136.7911,151500.0
2014-10-06 10:15:00,170.31,170.39,170.24,170.31,84700.0,136.7911,136.8553,136.7348,136.7911,84700.0
2014-10-06 10:20:00,170.29,170.3,170.18,170.25,87400.0,136.775,136.783,136.6866,136.7429,87400.0
2014-10-06 10:25:00,170.26,170.27,170.13,170.18,85000.0,136.7509,136.7589,136.6465,136.6866,85000.0
2014-10-06 10:30:00,170.19,170.29,170.1,170.29,49000.0,136.6947,136.775,136.6224,136.775,49000.0
2014-10-06 10:35:00,170.29,170.39,170.25,170.28,49700.0,136.775,136.8553,136.7429,136.767,49700.0
2014-10-06 10:40:00,170.29,170.39,170.26,170.27,31000.0,136.775,136.8553,136.7509,136.7589,31000.0
2014-10-06 10:45:00,170.28,170.28,170.07,170.08,44400.0,136.767,136.767,136.5983,136.6063,44400.0
2014-10-06 10:50:00,170.1,170.1,169.85,169.85,122200.0,136.6224,136.6224,136.4216,136.4216,122200.0
2014-10-06 10:55:00,169.85,169.96,169.78,169.92,65600.0,136.4216,136.5099,136.3654,136.4778,65600.0
2014-10-06 11:00:00,169.92,170.07,169.87,170.05,85100.0,136.4778,136.5983,136.4377,136.5822,85100.0
2014-10-06 11:05:00,170.02,170.12,169.97,170.1,31900.0,136.5581,136.6385,136.518,136.6224,31900.0
2014-10-06 11:10:00,170.09,170.17,170.07,170.13,36400.0,136.6144,136.6786,136.5983,136.6465,36400.0
2014-10-06 11:15:00,170.13,170.14,169.95,170.03,38800.0,136.6465,136.6545,136.5019,136.5662,38800.0
2014-10-06 11:20:00,170.01,170.01,169.82,169.87,72100.0,136.5501,136.5501,136.3975,136.4377,72100.0
2014-10-06 11:25:00,169.89,169.97,169.78,169.84,32100.0,136.4537,136.518,136.3654,136.4136,32100.0
2014-10-06 11:30:00,169.86,170.05,169.86,169.99,65800.0,136.4296,136.5822,136.4296,136.534,65800.0
2014-10-06 11:35:00,170.01,170.03,169.86,169.87,71900.0,136.5501,136.5662,136.4296,136.4377,71900.0
2014-10-06 11:40:00,169.9,169.91,169.56,169.58,75900.0,136.4617,136.4698,136.1887,136.2047,75900.0
2014-10-06 11:45:00,169.56,169.56,169.28,169.36,166100.0,136.1887,136.1887,135.9638,136.028,166100.0
2014-10-06 11:50:00,169.36,169.44,169.35,169.38,46900.0,136.028,136.0923,136.02,136.0441,46900.0
2014-10-06 11:55:00,169.36,169.44,169.25,169.42,57700.0,136.028,136.0923,135.9397,136.0762,57700.0
2014-10-06 12:00:00,169.42,169.56,169.4,169.51,52600.0,136.0762,136.1887,136.0602,136.1485,52600.0
2014-10-06 12:05:00,169.5,169.68,169.49,169.59,70300.0,136.1405,136.285,136.1324,136.2128,70300.0
2014-10-06 12:10:00,169.59,169.6,169.51,169.52,22000.0,136.2128,136.2208,136.1485,136.1565,22000.0
2014-10-06 12:15:00,169.53,169.6,169.49,169.58,13000.0,136.1646,136.2208,136.1324,136.2047,13000.0
2014-10-06 12:20:00,169.57,169.59,169.42,169.44,35700.0,136.1967,136.2128,136.0762,136.0923,35700.0
2014-10-06 12:25:00,169.43,169.57,169.4,169.45,27300.0,136.0843,136.1967,136.0602,136.1003,27300.0
2014-10-06 12:30:00,169.45,169.47,169.32,169.44,42700.0,136.1003,136.1164,135.9959,136.0923,42700.0
2014-10-06 12:35:00,169.42,169.46,169.27,169.31,75900.0,136.0762,136.1083,135.9557,135.9879,75900.0
2014-10-06 12:40:00,169.3,169.37,169.04,169.13,105600.0,135.9798,136.0361,135.771,135.8433,105600.0
2014-10-06 12:45:00,169.11,169.16,169.0,169.12,52200.0,135.8272,135.8674,135.7389,135.8353,52200.0
2014-10-06 12:50:00,169.11,169.21,169.03,169.07,33900.0,135.8272,135.9075,135.763,135.7951,33900.0
2014-10-06 12:55:00,169.07,169.18,168.98,169.12,97400.0,135.7951,135.8835,135.7228,135.8353,97400.0
2014-10-06 13:00:00,169.07,169.35,168.96,169.31,81700.0,135.7951,136.02,135.7068,135.9879,81700.0
2014-10-06 13:05:00,169.32,169.35,169.26,169.29,25300.0,135.9959,136.02,135.9477,135.9718,25300.0
2014-10-06 13:10:00,169.31,169.36,169.23,169.36,41700.0,135.9879,136.028,135.9236,136.028,41700.0
2014-10-06 13:15:00,169.34,169.59,169.33,169.49,69100.0,136.012,136.2128,136.0039,136.1324,69100.0
2014-10-06 13:20:00,169.49,169.6,169.48,169.57,28700.0,136.1324,136.2208,136.1244,136.1967,28700.0
2014-10-06 13:25:00,169.6,169.65,169.54,169.6,52700.0,136.2208,136.261,136.1726,136.2208,52700.0
2014-10-06 13:30:00,169.61,169.66,169.46,169.53,43900.0,136.2288,136.269,136.1083,136.1646,43900.0
2014-10-06 13:35:00,169.56,169.58,169.45,169.57,23800.0,136.1887,136.2047,136.1003,136.1967,23800.0
2014-10-06 13:40:00,169.52,169.57,169.47,169.57,13300.0,136.1565,136.1967,136.1164,136.1967,13300.0
2014-10-06 13:45:00,169.58,169.59,169.47,169.47,21900.0,136.2047,136.2128,136.1164,136.1164,21900.0
2014-10-06 13:50:00,169.47,169.54,169.4,169.54,25300.0,136.1164,136.1726,136.0602,136.1726,25300.0
2014-10-06 13:55:00,169.56,169.61,169.48,169.55,26600.0,136.1887,136.2288,136.1244,136.1806,26600.0
2014-10-06 14:00:00,169.55,169.58,169.46,169.51,40800.0,136.1806,136.2047,136.1083,136.1485,40800.0
2014-10-06 14:05:00,169.53,169.55,169.33,169.4,58000.0,136.1646,136.1806,136.0039,136.0602,58000.0
2014-10-06 14:10:00,169.4,169.51,169.37,169.51,44500.0,136.0602,136.1485,136.0361,136.1485,44500.0
2014-10-06 14:15:00,169.5,169.66,169.43,169.62,34600.0,136.1405,136.269,136.0843,136.2369,34600.0
2014-10-06 14:20:00,169.66,169.89,169.66,169.89,80200.0,136.269,136.4537,136.269,136.4537,80200.0
2014-10-06 14:25:00,169.9,169.91,169.75,169.82,52100.0,136.4617,136.4698,136.3413,136.3975,52100.0
2014-10-06 14:30:00,169.82,169.87,169.76,169.78,40300.0,136.3975,136.4377,136.3493,136.3654,40300.0
2014-10-06 14:35:00,169.79,169.88,169.79,169.81,39300.0,136.3734,136.4457,136.3734,136.3895,39300.0
2014-10-06 14:40:00,169.82,169.82,169.68,169.76,60800.0,136.3975,136.3975,136.285,136.3493,60800.0
2014-10-06 14:45:00,169.76,169.82,169.7,169.71,19800.0,136.3493,136.3975,136.3011,136.3091,19800.0
2014-10-06 14:50:00,169.72,169.77,169.7,169.75,37400.0,136.3172,136.3573,136.3011,136.3413,37400.0
2014-10-06 14:55:00,169.75,169.8,169.73,169.74,19300.0,136.3413,136.3814,136.3252,136.3332,19300.0
2014-10-06 15:00:00,169.74,169.77,169.55,169.58,59000.0,136.3332,136.3573,136.1806,136.2047,59000.0
2014-10-06 15:05:00,169.56,169.64,169.48,169.49,68400.0,136.1887,136.2529,136.1244,136.1324,68400.0
2014-10-06 15:10:00,169.5,169.56,169.44,169.48,38500.0,136.1405,136.1887,136.0923,136.1244,38500.0
2014-10-06 15:15:00,169.47,169.63,169.47,169.6,26700.0,136.1164,136.2449,136.1164,136.2208,26700.0
2014-10-06 15:20:00,169.6,169.84,169.56,169.84,60700.0,136.2208,136.4136,136.1887,136.4136,60700.0
2014-10-06 15:25:00,169.84,169.85,169.69,169.76,47800.0,136.4136,136.4216,136.2931,136.3493,47800.0
2014-10-06 15:30:00,169.74,169.74,169.62,169.7,52400.0,136.3332,136.3332,136.2369,136.3011,52400.0
2014-10-06 15:35:00,169.69,169.85,169.65,169.8,43500.0,136.2931,136.4216,136.261,136.3814,43500.0
2014-10-06 15:40:00,169.78,169.78,169.65,169.71,43800.0,136.3654,136.3654,136.261,136.3091,43800.0
2014-10-06 15:45:00,169.71,169.71,169.64,169.69,59400.0,136.3091,136.3091,136.2529,136.2931,59400.0
2014-10-06 15:50:00,169.68,169.74,169.59,169.71,155800.0,136.285,136.3332,136.2128,136.3091,155800.0
2014-10-06 15:55:00,169.73,169.77,169.58,169.6,225400.0,136.3252,136.3573,136.2047,136.2208,225400.0
2014-10-07 09:30:00,168.73,168.77,168.23,168.34,207500.0,135.522,135.5541,135.1204,135.2088,207500.0
2014-10-07 09:35:00,168.33,168.37,168.09,168.28,121100.0,135.2007,135.2329,135.008,135.1606,121100.0
2014-10-07 09:40:00,168.27,168.36,168.09,168.16,146400.0,135.1526,135.2248,135.008,135.0642,146400.0
2014-10-07 09:45:00,168.14,168.28,167.96,168.26,142400.0,135.0481,135.1606,134.9036,135.1445,142400.0
2014-10-07 09:50:00,168.26,168.32,168.17,168.18,123000.0,135.1445,135.1927,135.0722,135.0803,123000.0
2014-10-07 09:55:00,168.19,168.37,168.09,168.35,102500.0,135.0883,135.2329,135.008,135.2168,102500.0
2014-10-07 10:00:00,168.36,168.57,168.3,168.48,163300.0,135.2248,135.3935,135.1766,135.3212,163300.0
2014-10-07 10:05:00,168.47,168.63,168.41,168.62,66700.0,135.3132,135.4417,135.265,135.4337,66700.0
2014-10-07 10:10:00,168.6,168.69,168.41,168.44,84200.0,135.4176,135.4899,135.265,135.2891,84200.0
2014-10-07 10:15:00,168.4,168.54,168.31,168.5,81500.0,135.257,135.3694,135.1847,135.3373,81500.0
2014-10-07 10:20:00,168.53,168.54,168.36,168.47,61400.0,135.3614,135.3694,135.2248,135.3132,61400.0
2014-10-07 10:25:00,168.48,168.55,168.38,168.55,29400.0,135.3212,135.3774,135.2409,135.3774,29400.0
2014-10-07 10:30:00,168.59,168.85,168.59,168.73,178000.0,135.4096,135.6184,135.4096,135.522,178000.0
2014-10-07 10:35:00,168.74,168.79,168.68,168.68,34600.0,135.5301,135.5702,135.4819,135.4819,34600.0
2014-10-07 10:40:00,168.68,168.8,168.64,168.77,32700.0,135.4819,135.5782,135.4497,135.5541,32700.0
2014-10-07 10:45:00,168.78,168.94,168.67,168.75,50600.0,135.5622,135.6907,135.4738,135.5381,50600.0
2014-10-07 10:50:00,168.76,168.86,168.72,168.74,36900.0,135.5461,135.6264,135.514,135.5301,36900.0
2014-10-07 10:55:00,168.73,168.78,168.42,168.44,111600.0,135.522,135.5622,135.273,135.2891,111600.0
2014-10-07 11:00:00,168.44,168.48,168.23,168.26,120000.0,135.2891,135.3212,135.1204,135.1445,120000.0
2014-10-07 11:05:00,168.27,168.39,168.19,168.33,105800.0,135.1526,135.2489,135.0883,135.2007,105800.0
2014-10-07 11:10:00,168.32,168.34,168.16,168.2,41200.0,135.1927,135.2088,135.0642,135.0963,41200.0
2014-10-07 11:15:00,168.2,168.2,168.01,168.08,93300.0,135.0963,135.0963,134.9437,134.9999,93300.0
2014-10-07 11:20:00,168.1,168.2,168.03,168.04,92000.0,135.016,135.0963,134.9598,134.9678,92000.0
2014-10-07 11:25:00,168.03,168.1,167.96,168.03,96400.0,134.9598,135.016,134.9036,134.9598,96400.0
2014-10-07 11:30:00,168.01,168.12,167.93,168.07,84800.0,134.9437,135.0321,134.8795,134.9919,84800.0
2014-10-07 11:35:00,168.06,168.11,167.95,168.05,70100.0,134.9839,135.024,134.8955,134.9759,70100.0
2014-10-07 11:40:00,168.07,168.27,168.03,168.25,42800.0,134.9919,135.1526,134.9598,135.1365,42800.0
2014-10-07 11:45:00,168.25,168.28,168.17,168.27,31600.0,135.1365,135.1606,135.0722,135.1526,31600.0
2014-10-07 11:50:00,168.28,168.38,168.16,168.34,73400.0,135.1606,135.2409,135.0642,135.2088,73400.0
2014-10-07 11:55:00,168.33,168.36,168.27,168.29,95400.0,135.2007,135.2248,135.1526,135.1686,95400.0
2014-10-07 12:00:00,168.28,168.34,168.24,168.25,28100.0,135.1606,135.2088,135.1285,135.1365,28100.0
2014-10-07 12:05:00,168.27,168.43,168.27,168.4,21800.0,135.1526,135.2811,135.1526,135.257,21800.0
2014-10-07 12:10:00,168.39,168.53,168.39,168.53,47200.0,135.2489,135.3614,135.2489,135.3614,47200.0
2014-10-07 12:15:00,168.5,168.56,168.46,168.54,51500.0,135.3373,135.3855,135.3052,135.3694,51500.0
2014-10-07 12:20:00,168.54,168.62,168.45,168.49,55900.0,135.3694,135.4337,135.2971,135.3293,55900.0
2014-10-07 12:25:00,168.52,168.55,168.48,168.53,17300.0,135.3533,135.3774,135.3212,135.3614,17300.0
2014-10-07 12:30:00,168.54,168.56,168.38,168.41,26000.0,135.3694,135.3855,135.2409,135.265,26000.0
2014-10-07 12:35:00,168.41,168.44,168.35,168.4,17700.0,135.265,135.2891,135.2168,135.257,17700.0
2014-10-07 12:40:00,168.39,168.42,168.34,168.4,44400.0,135.2489,135.273,135.2088,135.257,44400.0
2014-10-07 12:45:00,168.38,168.43,168.15,168.17,96600.0,135.2409,135.2811,135.0562,135.0722,96600.0
2014-10-07 12:50:00,168.16,168.25,168.16,168.22,35800.0,135.0642,135.1365,135.0642,135.1124,35800.0
2014-10-07 12:55:00,168.21,168.28,168.21,168.24,12800.0,135.1044,135.1606,135.1044,135.1285,12800.0
2014-10-07 13:00:00,168.26,168.26,168.1,168.23,37200.0,135.1445,135.1445,135.016,135.1204,37200.0
2014-10-07 13:05:00,168.23,168.24,168.06,168.1,45800.0,135.1204,135.1285,134.9839,135.016,45800.0
2014-10-07 13:10:00,168.1,168.31,168.1,168.31,44100.0,135.016,135.1847,135.016,135.1847,44100.0
2014-10-07 13:15:00,168.3,168.39,168.3,168.33,36400.0,135.1766,135.2489,135.1766,135.2007,36400.0
2014-10-07 13:20:00,168.33,168.41,168.3,168.32,25200.0,135.2007,135.265,135.1766,135.1927,25200.0
2014-10-07 13:25:00,168.32,168.48,168.3,168.44,23700.0,135.1927,135.3212,135.1766,135.2891,23700.0
2014-10-07 13:30:00,168.44,168.46,168.36,168.37,34900.0,135.2891,135.3052,135.2248,135.2329,34900.0
2014-10-07 13:35:00,168.34,168.42,168.2,168.2,47300.0,135.2088,135.273,135.0963,135.0963,47300.0
2014-10-07 13:40:00,168.22,168.32,168.21,168.25,22500.0,135.1124,135.1927,135.1044,135.1365,22500.0
2014-10-07 13:45:00,168.23,168.3,168.17,168.25,56400.0,135.1204,135.1766,135.0722,135.1365,56400.0
2014-10-07 13:50:00,168.25,168.39,168.22,168.36,51000.0,135.1365,135.2489,135.1124,135.2248,51000.0
2014-10-07 13:55:00,168.37,168.41,168.28,168.34,16000.0,135.2329,135.265,135.1606,135.2088,16000.0
2014-10-07 14:00:00,168.33,168.33,168.12,168.2,47600.0,135.2007,135.2007,135.0321,135.0963,47600.0
2014-10-07 14:05:00,168.19,168.25,168.17,168.23,45700.0,135.0883,135.1365,135.0722,135.1204,45700.0
2014-10-07 14:10:00,168.2,168.4,168.17,168.37,75500.0,135.0963,135.257,135.0722,135.2329,75500.0
2014-10-07 14:15:00,168.37,168.37,168.21,168.28,27600.0,135.2329,135.2329,135.1044,135.1606,27600.0
2014-10-07 14:20:00,168.28,168.28,168.01,168.04,90200.0,135.1606,135.1606,134.9437,134.9678,90200.0
2014-10-07 14:25:00,168.03,168.07,167.86,167.9,117900.0,134.9598,134.9919,134.8232,134.8554,117900.0
2014-10-07 14:30:00,167.86,167.86,167.64,167.74,171600.0,134.8232,134.8232,134.6465,134.7269,171600.0
2014-10-07 14:35:00,167.73,167.8,167.67,167.71,113600.0,134.7188,134.7751,134.6706,134.7028,113600.0
2014-10-07 14:40:00,167.7,167.79,167.63,167.76,86800.0,134.6947,134.767,134.6385,134.7429,86800.0
2014-10-07 14:45:00,167.75,167.8,167.71,167.72,74300.0,134.7349,134.7751,134.7028,134.7108,74300.0
2014-10-07 14:50:00,167.72,167.82,167.68,167.72,51200.0,134.7108,134.7911,134.6787,134.7108,51200.0
2014-10-07 14:55:00,167.74,167.78,167.68,167.7,31900.0,134.7269,134.759,134.6787,134.6947,31900.0
2014-10-07 15:00:00,167.68,167.81,167.59,167.74,143300.0,134.6787,134.7831,134.6064,134.7269,143300.0
2014-10-07 15:05:00,167.74,167.77,167.56,167.56,98500.0,134.7269,134.751,134.5823,134.5823,98500.0
2014-10-07 15:10:00,167.57,167.6,167.46,167.58,123200.0,134.5903,134.6144,134.502,134.5984,123200.0
2014-10-07 15:15:00,167.58,167.58,167.32,167.33,119700.0,134.5984,134.5984,134.3895,134.3976,119700.0
2014-10-07 15:20:00,167.32,167.38,167.14,167.27,104300.0,134.3895,134.4377,134.2449,134.3494,104300.0
2014-10-07 15:25:00,167.28,167.42,167.27,167.42,177100.0,134.3574,134.4698,134.3494,134.4698,177100.0
2014-10-07 15:30:00,167.42,167.58,167.4,167.53,136300.0,134.4698,134.5984,134.4538,134.5582,136300.0
2014-10-07 15:35:00,167.54,167.54,167.26,167.26,110100.0,134.5662,134.5662,134.3413,134.3413,110100.0
2014-10-07 15:40:00,167.27,167.4,167.18,167.23,202400.0,134.3494,134.4538,134.2771,134.3172,202400.0
2014-10-07 15:45:00,167.22,167.41,167.22,167.26,111000.0,134.3092,134.4618,134.3092,134.3413,111000.0
2014-10-07 15:50:00,167.26,167.26,167.07,167.11,218900.0,134.3413,134.3413,134.1887,134.2209,218900.0
2014-10-07 15:55:00,167.12,167.13,166.86,166.87,520100.0,134.2289,134.2369,134.0201,134.0281,520100.0
2014-10-08 09:30:00,166.87,167.07,166.8,166.89,293600.0,134.0281,134.1887,133.9719,134.0442,293600.0
2014-10-08 09:35:00,166.91,167.22,166.88,167.12,228000.0,134.0602,134.3092,134.0361,134.2289,228000.0
2014-10-08 09:40:00,167.12,167.37,167.06,167.28,162900.0,134.2289,134.4297,134.1807,134.3574,162900.0
2014-10-08 09:45:00,167.25,167.26,167.09,167.26,86500.0,134.3333,134.3413,134.2048,134.3413,86500.0
2014-10-08 09:50:00,167.26,167.31,167.03,167.03,62100.0,134.3413,134.3815,134.1566,134.1566,62100.0
2014-10-08 09:55:00,167.02,167.02,166.81,166.89,118600.0,134.1486,134.1486,133.9799,134.0442,118600.0
2014-10-08 10:00:00,166.89,167.08,166.71,166.79,129400.0,134.0442,134.1968,133.8996,133.9638,129400.0
2014-10-08 10:05:00,166.8,166.99,166.73,166.9,102600.0,133.9719,134.1245,133.9156,134.0522,102600.0
2014-10-08 10:10:00,166.89,167.27,166.89,167.14,164900.0,134.0442,134.3494,134.0442,134.2449,164900.0
2014-10-08 10:15:00,167.16,167.18,166.96,166.98,116900.0,134.261,134.2771,134.1004,134.1164,116900.0
2014-10-08 10:20:00,167.0,167.0,166.79,166.82,91100.0,134.1325,134.1325,133.9638,133.9879,91100.0
2014-10-08 10:25:00,166.82,167.16,166.74,167.06,152700.0,133.9879,134.261,133.9237,134.1807,152700.0
2014-10-08 10:30:00,167.08,167.2,166.89,166.98,118600.0,134.1968,134.2931,134.0442,134.1164,118600.0
2014-10-08 10:35:00,167.03,167.09,166.79,166.9,88400.0,134.1566,134.2048,133.9638,134.0522,88400.0
2014-10-08 10:40:00,166.89,166.95,166.52,166.61,164700.0,134.0442,134.0923,133.747,133.8193,164700.0
2014-10-08 10:45:00,166.61,166.65,166.46,166.61,124600.0,133.8193,133.8514,133.6988,133.8193,124600.0
2014-10-08 10:50:00,166.58,166.69,166.49,166.53,70600.0,133.7952,133.8835,133.7229,133.755,70600.0
2014-10-08 10:55:00,166.53,166.62,166.47,166.48,99500.0,133.755,133.8273,133.7068,133.7148,99500.0
2014-10-08 11:00:00,166.49,166.59,166.35,166.37,106800.0,133.7229,133.8032,133.6104,133.6265,106800.0
2014-10-08 11:05:00,166.37,166.72,166.37,166.7,75200.0,133.6265,133.9076,133.6265,133.8915,75200.0
2014-10-08 11:10:00,166.72,166.86,166.71,166.74,123100.0,133.9076,134.0201,133.8996,133.9237,123100.0
2014-10-08 11:15:00,166.74,166.75,166.55,166.6,183500.0,133.9237,133.9317,133.7711,133.8112,183500.0
2014-10-08 11:20:00,166.61,166.98,166.55,166.93,79400.0,133.8193,134.1164,133.7711,134.0763,79400.0
2014-10-08 11:25:00,166.96,167.26,166.85,167.2,116600.0,134.1004,134.3413,134.012,134.2931,116600.0
2014-10-08 11:30:00,167.19,167.32,167.17,167.19,97300.0,134.2851,134.3895,134.269,134.2851,97300.0
2014-10-08 11:35:00,167.18,167.23,167.02,167.02,60300.0,134.2771,134.3172,134.1486,134.1486,60300.0
2014-10-08 11:40:00,167.02,167.1,166.99,167.04,43700.0,134.1486,134.2128,134.1245,134.1646,43700.0
2014-10-08 11:45:00,167.03,167.09,166.94,166.94,51500.0,134.1566,134.2048,134.0843,134.0843,51500.0
2014-10-08 11:50:00,166.99,167.15,166.96,167.13,58700.0,134.1245,134.253,134.1004,134.2369,58700.0
2014-10-08 11:55:00,167.12,167.28,167.0,167.24,36400.0,134.2289,134.3574,134.1325,134.3253,36400.0
2014-10-08 12:00:00,167.25,167.45,167.24,167.31,51300.0,134.3333,134.4939,134.3253,134.3815,51300.0
2014-10-08 12:05:00,167.32,167.39,167.23,167.26,46600.0,134.3895,134.4457,134.3172,134.3413,46600.0
2014-10-08 12:10:00,167.22,167.38,167.21,167.37,22900.0,134.3092,134.4377,134.3012,134.4297,22900.0
2014-10-08 12:15:00,167.38,167.4,167.3,167.37,22800.0,134.4377,134.4538,134.3735,134.4297,22800.0
2014-10-08 12:20:00,167.35,167.35,167.29,167.35,19700.0,134.4136,134.4136,134.3654,134.4136,19700.0
2014-10-08 12:25:00,167.29,167.35,167.19,167.2,60800.0,134.3654,134.4136,134.2851,134.2931,60800.0
2014-10-08 12:30:00,167.19,167.2,167.1,167.13,21600.0,134.2851,134.2931,134.2128,134.2369,21600.0
2014-10-08 12:35:00,167.14,167.33,167.13,167.23,47600.0,134.2449,134.3976,134.2369,134.3172,47600.0
2014-10-08 12:40:00,167.24,167.32,167.16,167.24,18400.0,134.3253,134.3895,134.261,134.3253,18400.0
2014-10-08 12:45:00,167.26,167.26,167.09,167.2,15900.0,134.3413,134.3413,134.2048,134.2931,15900.0
2014-10-08 12:50:00,167.23,167.25,167.11,167.11,10700.0,134.3172,134.3333,134.2209,134.2209,10700.0
2014-10-08 12:55:00,167.1,167.22,167.08,167.22,14900.0,134.2128,134.3092,134.1968,134.3092,14900.0
2014-10-08 13:00:00,167.22,167.5,167.2,167.46,60600.0,134.3092,134.5341,134.2931,134.502,60600.0
2014-10-08 13:05:00,167.47,167.48,167.3,167.35,45500.0,134.51,134.518,134.3735,134.4136,45500.0
2014-10-08 13:10:00,167.3,167.37,167.28,167.33,18400.0,134.3735,134.4297,134.3574,134.3976,18400.0
2014-10-08 13:15:00,167.33,167.43,167.33,167.36,29200.0,134.3976,134.4779,134.3976,134.4217,29200.0
2014-10-08 13:20:00,167.31,167.42,167.3,167.34,14100.0,134.3815,134.4698,134.3735,134.4056,14100.0
2014-10-08 13:25:00,167.34,167.37,167.28,167.3,6200.0,134.4056,134.4297,134.3574,134.3735,6200.0
2014-10-08 13:30:00,167.32,167.37,167.29,167.36,13600.0,134.3895,134.4297,134.3654,134.4217,13600.0
2014-10-08 13:35:00,167.37,167.49,167.31,167.48,24900.0,134.4297,134.5261,134.3815,134.518,24900.0
2014-10-08 13:40:00,167.47,167.5,167.38,167.48,38100.0,134.51,134.5341,134.4377,134.518,38100.0
2014-10-08 13:45:00,167.5,167.82,167.5,167.78,151000.0,134.5341,134.7911,134.5341,134.759,151000.0
2014-10-08 13:50:00,167.77,167.84,167.7,167.73,50400.0,134.751,134.8072,134.6947,134.7188,50400.0
2014-10-08 13:55:00,167.72,167.79,167.7,167.75,72900.0,134.7108,134.767,134.6947,134.7349,72900.0
2014-10-08 14:00:00,167.75,168.28,167.73,168.1,357600.0,134.7349,135.1606,134.7188,135.016,357600.0
2014-10-08 14:05:00,168.1,168.37,168.0,168.35,170200.0,135.016,135.2329,134.9357,135.2168,170200.0
2014-10-08 14:10:00,168.36,168.72,168.35,168.53,351500.0,135.2248,135.514,135.2168,135.3614,351500.0
2014-10-08 14:15:00,168.51,168.71,168.43,168.68,146300.0,135.3453,135.506,135.2811,135.4819,146300.0
2014-10-08 14:20:00,168.7,168.94,168.7,168.85,228300.0,135.4979,135.6907,135.4979,135.6184,228300.0
2014-10-08 14:25:00,168.85,168.99,168.82,168.9,80200.0,135.6184,135.7308,135.5943,135.6586,80200.0
2014-10-08 14:30:00,168.9,169.22,168.9,169.19,202700.0,135.6586,135.9156,135.6586,135.8915,202700.0
2014-10-08 14:35:00,169.18,169.25,169.06,169.07,185300.0,135.8835,135.9397,135.7871,135.7951,185300.0
2014-10-08 14:40:00,169.06,169.1,168.91,168.91,155800.0,135.7871,135.8192,135.6666,135.6666,155800.0
2014-10-08 14:45:00,168.9,169.0,168.81,168.82,109800.0,135.6586,135.7389,135.5863,135.5943,109800.0
2014-10-08 14:50:00,168.82,168.91,168.75,168.78,70700.0,135.5943,135.6666,135.5381,135.5622,70700.0
2014-10-08 14:55:00,168.77,168.88,168.69,168.87,149800.0,135.5541,135.6425,135.4899,135.6345,149800.0
2014-10-08 15:00:00,168.89,169.08,168.88,168.98,155200.0,135.6505,135.8031,135.6425,135.7228,155200.0
2014-10-08 15:05:00,168.99,169.14,168.98,169.07,133600.0,135.7308,135.8513,135.7228,135.7951,133600.0
2014-10-08 15:10:00,169.08,169.09,168.95,169.04,74500.0,135.8031,135.8112,135.6987,135.771,74500.0
2014-10-08 15:15:00,169.03,169.12,169.02,169.04,33800.0,135.763,135.8353,135.7549,135.771,33800.0
2014-10-08 15:20:00,169.04,169.32,169.0,169.31,115000.0,135.771,135.9959,135.7389,135.9879,115000.0
2014-10-08 15:25:00,169.32,169.56,169.32,169.47,215200.0,135.9959,136.1887,135.9959,136.1164,215200.0
2014-10-08 15:30:00,169.46,169.48,169.34,169.45,129800.0,136.1083,136.1244,136.012,136.1003,129800.0
2014-10-08 15:35:00,169.44,169.53,169.42,169.48,138400.0,136.0923,136.1646,136.0762,136.1244,138400.0
2014-10-08 15:40:00,169.48,169.8,169.46,169.71,227800.0,136.1244,136.3814,136.1083,136.3091,227800.0
2014-10-08 15:45:00,169.71,169.76,169.61,169.75,225400.0,136.3091,136.3493,136.2288,136.3413,225400.0
2014-10-08 15:50:00,169.75,169.82,169.6,169.66,180000.0,136.3413,136.3975,136.2208,136.269,180000.0
2014-10-08 15:55:00,169.65,169.77,169.62,169.62,282700.0,136.261,136.3573,136.2369,136.2369,282700.0
2014-10-09 09:30:00,169.17,169.43,169.05,169.15,197900.0,135.8754,136.0843,135.779,135.8594,197900.0
2014-10-09 09:35:00,169.13,169.4,169.04,169.4,154100.0,135.8433,136.0602,135.771,136.0602,154100.0
2014-10-09 09:40:00,169.39,169.48,169.08,169.39,176400.0,136.0521,136.1244,135.8031,136.0521,176400.0
2014-10-09 09:45:00,169.39,169.39,169.13,169.25,202000.0,136.0521,136.0521,135.8433,135.9397,202000.0
2014-10-09 09:50:00,169.25,169.26,168.92,168.98,130200.0,135.9397,135.9477,135.6746,135.7228,130200.0
2014-10-09 09:55:00,168.98,168.98,168.62,168.8,184000.0,135.7228,135.7228,135.4337,135.5782,184000.0
2014-10-09 10:00:00,168.8,169.05,168.8,168.98,171000.0,135.5782,135.779,135.5782,135.7228,171000.0
2014-10-09 10:05:00,168.97,168.97,168.71,168.83,179900.0,135.7148,135.7148,135.506,135.6023,179900.0
2014-10-09 10:10:00,168.85,169.0,168.64,168.93,87000.0,135.6184,135.7389,135.4497,135.6827,87000.0
2014-10-09 10:15:00,168.94,169.16,168.89,169.06,115600.0,135.6907,135.8674,135.6505,135.7871,115600.0
2014-10-09 10:20:00,169.05,169.14,168.87,168.89,74100.0,135.779,135.8513,135.6345,135.6505,74100.0
2014-10-09 10:25:00,168.88,169.02,168.79,168.92,78800.0,135.6425,135.7549,135.5702,135.6746,78800.0
2014-10-09 10:30:00,168.9,168.9,168.48,168.48,237900.0,135.6586,135.6586,135.3212,135.3212,237900.0
2014-10-09 10:35:00,168.48,168.49,168.27,168.38,179800.0,135.3212,135.3293,135.1526,135.2409,179800.0
2014-10-09 10:40:00,168.39,168.47,168.3,168.41,84000.0,135.2489,135.3132,135.1766,135.265,84000.0
2014-10-09 10:45:00,168.4,168.46,168.35,168.39,83600.0,135.257,135.3052,135.2168,135.2489,83600.0
2014-10-09 10:50:00,168.38,168.39,168.18,168.25,90100.0,135.2409,135.2489,135.0803,135.1365,90100.0
2014-10-09 10:55:00,168.25,168.59,168.25,168.59,137400.0,135.1365,135.4096,135.1365,135.4096,137400.0
2014-10-09 11:00:00,168.59,168.6,168.17,168.22,131200.0,135.4096,135.4176,135.0722,135.1124,131200.0
2014-10-09 11:05:00,168.22,168.58,168.19,168.52,199300.0,135.1124,135.4015,135.0883,135.3533,199300.0
2014-10-09 11:10:00,168.51,168.78,168.4,168.66,172800.0,135.3453,135.5622,135.257,135.4658,172800.0
2014-10-09 11:15:00,168.68,168.69,168.47,168.51,142500.0,135.4819,135.4899,135.3132,135.3453,142500.0
2014-10-09 11:20:00,168.5,168.71,168.41,168.47,136100.0,135.3373,135.506,135.265,135.3132,136100.0
2014-10-09 11:25:00,168.49,168.58,168.42,168.47,65400.0,135.3293,135.4015,135.273,135.3132,65400.0
2014-10-09 11:30:00,168.47,168.49,168.27,168.37,95400.0,135.3132,135.3293,135.1526,135.2329,95400.0
2014-10-09 11:35:00,168.36,168.39,168.06,168.06,128400.0,135.2248,135.2489,134.9839,134.9839,128400.0
2014-10-09 11:40:00,168.06,168.07,167.74,167.76,306100.0,134.9839,134.9919,134.7269,134.7429,306100.0
2014-10-09 11:45:00,167.76,167.87,167.6,167.72,262000.0,134.7429,134.8313,134.6144,134.7108,262000.0
2014-10-09 11:50:00,167.72,167.86,167.39,167.47,276600.0,134.7108,134.8232,134.4457,134.51,276600.0
2014-10-09 11:55:00,167.47,167.48,167.19,167.4,241500.0,134.51,134.518,134.2851,134.4538,241500.0
2014-10-09 12:00:00,167.41,167.56,167.33,167.51,168700.0,134.4618,134.5823,134.3976,134.5421,168700.0
2014-10-09 12:05:00,167.5,167.55,167.28,167.29,131700.0,134.5341,134.5743,134.3574,134.3654,131700.0
2014-10-09 12:10:00,167.3,167.4,167.14,167.19,141800.0,134.3735,134.4538,134.2449,134.2851,141800.0
2014-10-09 12:15:00,167.19,167.32,166.85,167.1,302500.0,134.2851,134.3895,134.012,134.2128,302500.0
2014-10-09 12:20:00,167.11,167.11,166.92,166.99,112100.0,134.2209,134.2209,134.0682,134.1245,112100.0
2014-10-09 12:25:00,166.99,167.01,166.65,166.8,258700.0,134.1245,134.1405,133.8514,133.9719,258700.0
2014-10-09 12:30:00,166.76,166.81,166.63,166.79,135100.0,133.9397,133.9799,133.8353,133.9638,135100.0
2014-10-09 12:35:00,166.79,166.99,166.78,166.85,169100.0,133.9638,134.1245,133.9558,134.012,169100.0
2014-10-09 12:40:00,166.85,167.04,166.76,167.01,111700.0,134.012,134.1646,133.9397,134.1405,111700.0
2014-10-09 12:45:00,167.01,167.09,166.88,167.04,147500.0,134.1405,134.2048,134.0361,134.1646,147500.0
2014-10-09 12:50:00,167.06,167.12,167.01,167.03,74000.0,134.1807,134.2289,134.1405,134.1566,74000.0
2014-10-09 12:55:00,167.02,167.18,166.92,167.13,71100.0,134.1486,134.2771,134.0682,134.2369,71100.0
2014-10-09 13:00:00,167.13,167.13,166.75,166.77,90200.0,134.2369,134.2369,133.9317,133.9478,90200.0
2014-10-09 13:05:00,166.76,166.85,166.49,166.55,182600.0,133.9397,134.012,133.7229,133.7711,182600.0
2014-10-09 13:10:00,166.56,166.64,166.31,166.57,287600.0,133.7791,133.8434,133.5783,133.7871,287600.0
2014-10-09 13:15:00,166.57,166.79,166.51,166.74,67500.0,133.7871,133.9638,133.7389,133.9237,67500.0
2014-10-09 13:20:00,166.74,167.18,166.73,167.07,167300.0,133.9237,134.2771,133.9156,134.1887,167300.0
2014-10-09 13:25:00,167.08,167.1,166.89,166.93,65400.0,134.1968,134.2128,134.0442,134.0763,65400.0
2014-10-09 13:30:00,166.92,167.19,166.77,167.19,95900.0,134.0682,134.2851,133.9478,134.2851,95900.0
2014-10-09 13:35:00,167.18,167.36,167.15,167.31,125100.0,134.2771,134.4217,134.253,134.3815,125100.0
2014-10-09 13:40:00,167.34,167.35,167.05,167.17,92700.0,134.4056,134.4136,134.1727,134.269,92700.0
2014-10-09 13:45:00,167.19,167.25,167.01,167.09,68100.0,134.2851,134.3333,134.1405,134.2048,68100.0
2014-10-09 13:50:00,167.11,167.19,166.66,166.72,219800.0,134.2209,134.2851,133.8594,133.9076,219800.0
2014-10-09 13:55:00,166.72,166.94,166.71,166.82,81900.0,133.9076,134.0843,133.8996,133.9879,81900.0
2014-10-09 14:00:00,166.8,166.8,166.49,166.59,122400.0,133.9719,133.9719,133.7229,133.8032,122400.0
2014-10-09 14:05:00,166.6,166.71,166.5,166.65,118700.0,133.8112,133.8996,133.7309,133.8514,118700.0
2014-10-09 14:10:00,166.64,166.66,166.43,166.45,196000.0,133.8434,133.8594,133.6747,133.6907,196000.0
2014-10-09 14:15:00,166.46,166.64,166.34,166.46,308300.0,133.6988,133.8434,133.6024,133.6988,308300.0
2014-10-09 14:20:00,166.46,166.52,166.38,166.46,141300.0,133.6988,133.747,133.6345,133.6988,141300.0
2014-10-09 14:25:00,166.46,166.68,166.41,166.45,271900.0,133.6988,133.8755,133.6586,133.6907,271900.0
2014-10-09 14:30:00,166.43,166.44,166.2,166.38,256600.0,133.6747,133.6827,133.49,133.6345,256600.0
2014-10-09 14:35:00,166.39,166.78,166.39,166.66,162700.0,133.6426,133.9558,133.6426,133.8594,162700.0
2014-10-09 14:40:00,166.65,166.72,166.52,166.61,85700.0,133.8514,133.9076,133.747,133.8193,85700.0
2014-10-09 14:45:00,166.63,166.68,166.37,166.47,56300.0,133.8353,133.8755,133.6265,133.7068,56300.0
2014-10-09 14:50:00,166.47,166.76,166.45,166.62,88400.0,133.7068,133.9397,133.6907,133.8273,88400.0
2014-10-09 14:55:00,166.58,166.58,166.38,166.42,75400.0,133.7952,133.7952,133.6345,133.6667,75400.0
2014-10-09 15:00:00,166.41,166.6,166.3,166.59,94300.0,133.6586,133.8112,133.5703,133.8032,94300.0
2014-10-09 15:05:00,166.58,166.65,166.25,166.29,109600.0,133.7952,133.8514,133.5301,133.5622,109600.0
2014-10-09 15:10:00,166.3,166.72,166.3,166.59,166900.0,133.5703,133.9076,133.5703,133.8032,166900.0
2014-10-09 15:15:00,166.6,166.83,166.46,166.7,206800.0,133.8112,133.996,133.6988,133.8915,206800.0
2014-10-09 15:20:00,166.71,166.76,166.45,166.62,183200.0,133.8996,133.9397,133.6907,133.8273,183200.0
2014-10-09 15:25:00,166.65,166.83,166.6,166.76,139500.0,133.8514,133.996,133.8112,133.9397,139500.0
2014-10-09 15:30:00,166.76,167.09,166.76,167.01,266800.0,133.9397,134.2048,133.9397,134.1405,266800.0
2014-10-09 15:35:00,167.03,167.18,166.85,166.94,335300.0,134.1566,134.2771,134.012,134.0843,335300.0
2014-10-09 15:40:00,166.95,166.99,166.62,166.71,241500.0,134.0923,134.1245,133.8273,133.8996,241500.0
2014-10-09 15:45:00,166.68,166.68,166.41,166.43,279900.0,133.8755,133.8755,133.6586,133.6747,279900.0
2014-10-09 15:50:00,166.43,166.62,166.34,166.56,216300.0,133.6747,133.8273,133.6024,133.7791,216300.0
2014-10-09 15:55:00,166.57,166.74,166.35,166.36,407800.0,133.7871,133.9237,133.6104,133.6185,407800.0
2014-10-10 09:30:00,166.39,166.51,166.01,166.28,546100.0,133.6426,133.7389,133.3373,133.5542,546100.0
2014-10-10 09:35:00,166.29,166.88,166.26,166.88,348000.0,133.5622,134.0361,133.5381,134.0361,348000.0
2014-10-10 09:40:00,166.89,167.18,166.63,167.16,431700.0,134.0442,134.2771,133.8353,134.261,431700.0
2014-10-10 09:45:00,167.16,167.31,167.01,167.14,337400.0,134.261,134.3815,134.1405,134.2449,337400.0
2014-10-10 09:50:00,167.13,167.23,166.73,166.78,279900.0,134.2369,134.3172,133.9156,133.9558,279900.0
2014-10-10 09:55:00,166.81,167.03,166.76,166.9,138600.0,133.9799,134.1566,133.9397,134.0522,138600.0
2014-10-10 10:00:00,166.92,167.0,166.56,166.58,299700.0,134.0682,134.1325,133.7791,133.7952,299700.0
2014-10-10 10:05:00,166.58,166.6,166.3,166.3,300700.0,133.7952,133.8112,133.5703,133.5703,300700.0
2014-10-10 10:10:00,166.29,166.56,166.19,166.24,261100.0,133.5622,133.7791,133.4819,133.5221,261100.0
2014-10-10 10:15:00,166.25,166.37,166.12,166.34,226600.0,133.5301,133.6265,133.4257,133.6024,226600.0
2014-10-10 10:20:00,166.34,166.36,166.06,166.09,266100.0,133.6024,133.6185,133.3775,133.4016,266100.0
2014-10-10 10:25:00,166.09,166.18,165.94,166.08,394100.0,133.4016,133.4739,133.2811,133.3936,394100.0
2014-10-10 10:30:00,166.08,166.21,165.85,166.19,236800.0,133.3936,133.498,133.2088,133.4819,236800.0
2014-10-10 10:35:00,166.18,166.45,166.07,166.28,230500.0,133.4739,133.6907,133.3855,133.5542,230500.0
2014-10-10 10:40:00,166.29,166.42,166.04,166.42,157500.0,133.5622,133.6667,133.3614,133.6667,157500.0
2014-10-10 10:45:00,166.4,166.51,166.12,166.39,208800.0,133.6506,133.7389,133.4257,133.6426,208800.0
2014-10-10 10:50:00,166.42,166.75,166.31,166.48,212400.0,133.6667,133.9317,133.5783,133.7148,212400.0
2014-10-10 10:55:00,166.49,166.66,166.41,166.47,163900.0,133.7229,133.8594,133.6586,133.7068,163900.0
2014-10-10 11:00:00,166.46,166.72,166.41,166.7,154900.0,133.6988,133.9076,133.6586,133.8915,154900.0
2014-10-10 11:05:00,166.69,166.74,166.52,166.62,188700.0,133.8835,133.9237,133.747,133.8273,188700.0
2014-10-10 11:10:00,166.61,166.61,166.36,166.39,110500.0,133.8193,133.8193,133.6185,133.6426,110500.0
2014-10-10 11:15:00,166.38,166.39,166.1,166.28,192600.0,133.6345,133.6426,133.4096,133.5542,192600.0
2014-10-10 11:20:00,166.29,166.52,166.19,166.32,192900.0,133.5622,133.747,133.4819,133.5863,192900.0
2014-10-10 11:25:00,166.33,166.39,166.17,166.27,106700.0,133.5944,133.6426,133.4659,133.5462,106700.0
2014-10-10 11:30:00,166.28,166.37,166.14,166.18,184100.0,133.5542,133.6265,133.4418,133.4739,184100.0
2014-10-10 11:35:00,166.19,166.36,166.15,166.21,69800.0,133.4819,133.6185,133.4498,133.498,69800.0
2014-10-10 11:40:00,166.21,166.22,165.94,166.14,201000.0,133.498,133.506,133.2811,133.4418,201000.0
2014-10-10 11:45:00,166.15,166.39,166.12,166.39,105500.0,133.4498,133.6426,133.4257,133.6426,105500.0
2014-10-10 11:50:00,166.42,166.55,166.4,166.46,110200.0,133.6667,133.7711,133.6506,133.6988,110200.0
2014-10-10 11:55:00,166.47,166.47,166.31,166.31,102800.0,133.7068,133.7068,133.5783,133.5783,102800.0
2014-10-10 12:00:00,166.32,166.86,166.32,166.83,211600.0,133.5863,134.0201,133.5863,133.996,211600.0
2014-10-10 12:05:00,166.83,166.87,166.67,166.69,193800.0,133.996,134.0281,133.8675,133.8835,193800.0
2014-10-10 12:10:00,166.7,166.93,166.66,166.89,116700.0,133.8915,134.0763,133.8594,134.0442,116700.0
2014-10-10 12:15:00,166.9,166.94,166.68,166.68,232300.0,134.0522,134.0843,133.8755,133.8755,232300.0
2014-10-10 12:20:00,166.66,166.76,166.54,166.65,104700.0,133.8594,133.9397,133.763,133.8514,104700.0
2014-10-10 12:25:00,166.67,166.89,166.65,166.74,204000.0,133.8675,134.0442,133.8514,133.9237,204000.0
2014-10-10 12:30:00,166.75,167.36,166.75,167.24,282100.0,133.9317,134.4217,133.9317,134.3253,282100.0
2014-10-10 12:35:00,167.24,167.31,166.88,166.91,149000.0,134.3253,134.3815,134.0361,134.0602,149000.0
2014-10-10 12:40:00,166.9,167.11,166.9,167.05,69800.0,134.0522,134.2209,134.0522,134.1727,69800.0
2014-10-10 12:45:00,167.08,167.11,166.94,167.04,43900.0,134.1968,134.2209,134.0843,134.1646,43900.0
2014-10-10 12:50:00,167.06,167.11,166.79,166.91,103200.0,134.1807,134.2209,133.9638,134.0602,103200.0
2014-10-10 12:55:00,166.91,166.95,166.78,166.82,42400.0,134.0602,134.0923,133.9558,133.9879,42400.0
2014-10-10 13:00:00,166.8,166.91,166.67,166.71,54300.0,133.9719,134.0602,133.8675,133.8996,54300.0
2014-10-10 13:05:00,166.72,166.8,166.61,166.8,72800.0,133.9076,133.9719,133.8193,133.9719,72800.0
2014-10-10 13:10:00,166.77,166.9,166.73,166.77,23500.0,133.9478,134.0522,133.9156,133.9478,23500.0
2014-10-10 13:15:00,166.74,166.74,166.58,166.58,85900.0,133.9237,133.9237,133.7952,133.7952,85900.0
2014-10-10 13:20:00,166.58,166.62,166.48,166.57,44900.0,133.7952,133.8273,133.7148,133.7871,44900.0
2014-10-10 13:25:00,166.58,166.59,166.34,166.45,109500.0,133.7952,133.8032,133.6024,133.6907,109500.0
2014-10-10 13:30:00,166.46,166.56,166.42,166.42,43200.0,133.6988,133.7791,133.6667,133.6667,43200.0
2014-10-10 13:35:00,166.44,166.81,166.41,166.76,54100.0,133.6827,133.9799,133.6586,133.9397,54100.0
2014-10-10 13:40:00,166.77,166.87,166.72,166.87,50500.0,133.9478,134.0281,133.9076,134.0281,50500.0
2014-10-10 13:45:00,166.85,166.86,166.54,166.66,38800.0,134.012,134.0201,133.763,133.8594,38800.0
2014-10-10 13:50:00,166.67,166.76,166.59,166.65,30400.0,133.8675,133.9397,133.8032,133.8514,30400.0
2014-10-10 13:55:00,166.69,166.81,166.64,166.72,30600.0,133.8835,133.9799,133.8434,133.9076,30600.0
2014-10-10 14:00:00,166.73,166.9,166.67,166.72,58400.0,133.9156,134.0522,133.8675,133.9076,58400.0
2014-10-10 14:05:00,166.75,166.81,166.62,166.67,48400.0,133.9317,133.9799,133.8273,133.8675,48400.0
2014-10-10 14:10:00,166.7,166.7,166.47,166.5,79600.0,133.8915,133.8915,133.7068,133.7309,79600.0
2014-10-10 14:15:00,166.5,166.62,166.33,166.37,77000.0,133.7309,133.8273,133.5944,133.6265,77000.0
2014-10-10 14:20:00,166.37,166.5,166.37,166.47,37900.0,133.6265,133.7309,133.6265,133.7068,37900.0
2014-10-10 14:25:00,166.48,166.54,166.37,166.48,49100.0,133.7148,133.763,133.6265,133.7148,49100.0
2014-10-10 14:30:00,166.47,166.53,166.39,166.4,40100.0,133.7068,133.755,133.6426,133.6506,40100.0
2014-10-10 14:35:00,166.41,166.42,166.18,166.2,78000.0,133.6586,133.6667,133.4739,133.49,78000.0
2014-10-10 14:40:00,166.19,166.25,166.06,166.24,91700.0,133.4819,133.5301,133.3775,133.5221,91700.0
2014-10-10 14:45:00,166.21,166.25,166.07,166.15,40300.0,133.498,133.5301,133.3855,133.4498,40300.0
2014-10-10 14:50:00,166.17,166.29,166.13,166.18,49300.0,133.4659,133.5622,133.4337,133.4739,49300.0
2014-10-10 14:55:00,166.18,166.28,166.1,166.13,111800.0,133.4739,133.5542,133.4096,133.4337,111800.0
2014-10-10 15:00:00,166.13,166.19,165.95,165.99,83700.0,133.4337,133.4819,133.2892,133.3213,83700.0
2014-10-10 15:05:00,165.96,165.96,165.79,165.81,120500.0,133.2972,133.2972,133.1606,133.1767,120500.0
2014-10-10 15:10:00,165.81,166.07,165.81,165.88,123500.0,133.1767,133.3855,133.1767,133.2329,123500.0
2014-10-10 15:15:00,165.87,165.87,165.66,165.82,202300.0,133.2249,133.2249,133.0562,133.1847,202300.0
2014-10-10 15:20:00,165.84,165.92,165.79,165.89,65300.0,133.2008,133.2651,133.1606,133.241,65300.0
2014-10-10 15:25:00,165.89,165.89,165.69,165.86,175300.0,133.241,133.241,133.0803,133.2169,175300.0
2014-10-10 15:30:00,165.9,165.94,165.61,165.62,153700.0,133.249,133.2811,133.0161,133.0241,153700.0
2014-10-10 15:35:00,165.62,165.85,165.62,165.85,103300.0,133.0241,133.2088,133.0241,133.2088,103300.0
2014-10-10 15:40:00,165.84,165.85,165.67,165.72,153300.0,133.2008,133.2088,133.0643,133.1044,153300.0
2014-10-10 15:45:00,165.71,165.75,165.42,165.47,193500.0,133.0964,133.1285,132.8635,132.9036,193500.0
2014-10-10 15:50:00,165.47,165.51,165.39,165.39,194900.0,132.9036,132.9358,132.8394,132.8394,194900.0
2014-10-10 15:55:00,165.39,165.41,165.21,165.21,483600.0,132.8394,132.8554,132.6948,132.6948,483600.0
2014-10-13 09:30:00,165.09,165.31,164.85,165.29,494800.0,132.5984,132.7751,132.4056,132.7591,494800.0
2014-10-13 09:35:00,165.29,165.64,165.21,165.56,300500.0,132.7591,133.0402,132.6948,132.9759,300500.0
2014-10-13 09:40:00,165.56,165.7,165.48,165.49,200900.0,132.9759,133.0884,132.9117,132.9197,200900.0
2014-10-13 09:45:00,165.5,165.52,165.2,165.26,303400.0,132.9277,132.9438,132.6868,132.735,303400.0
2014-10-13 09:50:00,165.27,165.3,164.89,165.02,296100.0,132.743,132.7671,132.4378,132.5422,296100.0
2014-10-13 09:55:00,165.01,165.23,164.69,165.09,416600.0,132.5342,132.7109,132.2771,132.5984,416600.0
2014-10-13 10:00:00,165.08,165.29,165.0,165.22,263800.0,132.5904,132.7591,132.5261,132.7028,263800.0
2014-10-13 10:05:00,165.21,165.27,164.9,164.96,208200.0,132.6948,132.743,132.4458,132.494,208200.0
2014-10-13 10:10:00,164.92,165.06,164.87,164.96,144300.0,132.4619,132.5743,132.4217,132.494,144300.0
2014-10-13 10:15:00,164.94,164.96,164.57,164.64,184800.0,132.4779,132.494,132.1808,132.237,184800.0
2014-10-13 10:20:00,164.61,164.91,164.61,164.76,122700.0,132.2129,132.4538,132.2129,132.3334,122700.0
2014-10-13 10:25:00,164.77,164.78,164.48,164.5,249500.0,132.3414,132.3494,132.1085,132.1245,249500.0
2014-10-13 10:30:00,164.48,164.84,164.47,164.8,305600.0,132.1085,132.3976,132.1004,132.3655,305600.0
2014-10-13 10:35:00,164.79,164.86,164.59,164.77,161200.0,132.3575,132.4137,132.1968,132.3414,161200.0
2014-10-13 10:40:00,164.77,164.78,164.39,164.42,216400.0,132.3414,132.3494,132.0362,132.0603,216400.0
2014-10-13 10:45:00,164.42,164.73,164.42,164.56,217100.0,132.0603,132.3093,132.0603,132.1727,217100.0
2014-10-13 10:50:00,164.57,164.99,164.56,164.98,210600.0,132.1808,132.5181,132.1727,132.5101,210600.0
2014-10-13 10:55:00,164.97,165.1,164.85,164.86,204100.0,132.502,132.6064,132.4056,132.4137,204100.0
2014-10-13 11:00:00,164.86,165.26,164.79,165.21,189800.0,132.4137,132.735,132.3575,132.6948,189800.0
2014-10-13 11:05:00,165.21,165.26,165.05,165.08,150000.0,132.6948,132.735,132.5663,132.5904,150000.0
2014-10-13 11:10:00,165.06,165.07,164.81,164.9,99600.0,132.5743,132.5823,132.3735,132.4458,99600.0
2014-10-13 11:15:00,164.92,164.99,164.55,164.57,304400.0,132.4619,132.5181,132.1647,132.1808,304400.0
2014-10-13 11:20:00,164.55,164.87,164.52,164.87,232900.0,132.1647,132.4217,132.1406,132.4217,232900.0
2014-10-13 11:25:00,164.89,164.94,164.71,164.76,163000.0,132.4378,132.4779,132.2932,132.3334,163000.0
2014-10-13 11:30:00,164.75,165.05,164.74,164.97,208900.0,132.3253,132.5663,132.3173,132.502,208900.0
2014-10-13 11:35:00,164.97,164.98,164.72,164.75,131900.0,132.502,132.5101,132.3012,132.3253,131900.0
2014-10-13 11:40:00,164.76,165.03,164.76,164.88,99000.0,132.3334,132.5502,132.3334,132.4297,99000.0
2014-10-13 11:45:00,164.91,165.15,164.89,165.09,149900.0,132.4538,132.6466,132.4378,132.5984,149900.0
2014-10-13 11:50:00,165.09,165.21,164.97,164.99,73500.0,132.5984,132.6948,132.502,132.5181,73500.0
2014-10-13 11:55:00,164.99,165.08,164.93,164.95,90200.0,132.5181,132.5904,132.4699,132.486,90200.0
2014-10-13 12:00:00,164.96,165.06,164.78,164.97,119200.0,132.494,132.5743,132.3494,132.502,119200.0
2014-10-13 12:05:00,164.95,164.99,164.82,164.86,63700.0,132.486,132.5181,132.3816,132.4137,63700.0
2014-10-13 12:10:00,164.88,164.98,164.83,164.85,56400.0,132.4297,132.5101,132.3896,132.4056,56400.0
2014-10-13 12:15:00,164.84,165.03,164.77,165.0,94800.0,132.3976,132.5502,132.3414,132.5261,94800.0
2014-10-13 12:20:00,165.02,165.14,164.98,165.09,59500.0,132.5422,132.6386,132.5101,132.5984,59500.0
2014-10-13 12:25:00,165.11,165.34,165.0,165.32,131200.0,132.6145,132.7992,132.5261,132.7831,131200.0
2014-10-13 12:30:00,165.32,165.55,165.32,165.53,103100.0,132.7831,132.9679,132.7831,132.9518,103100.0
2014-10-13 12:35:00,165.54,165.63,165.49,165.54,103000.0,132.9598,133.0321,132.9197,132.9598,103000.0
2014-10-13 12:40:00,165.55,165.79,165.47,165.63,126300.0,132.9679,133.1606,132.9036,133.0321,126300.0
2014-10-13 12:45:00,165.63,165.64,165.44,165.48,95100.0,133.0321,133.0402,132.8795,132.9117,95100.0
2014-10-13 12:50:00,165.49,165.54,165.41,165.51,65200.0,132.9197,132.9598,132.8554,132.9358,65200.0
2014-10-13 12:55:00,165.52,165.54,165.36,165.41,96100.0,132.9438,132.9598,132.8153,132.8554,96100.0
2014-10-13 13:00:00,165.46,165.56,165.42,165.54,42000.0,132.8956,132.9759,132.8635,132.9598,42000.0
2014-10-13 13:05:00,165.53,165.59,165.44,165.49,59600.0,132.9518,133.0,132.8795,132.9197,59600.0
2014-10-13 13:10:00,165.5,165.52,165.27,165.35,113800.0,132.9277,132.9438,132.743,132.8072,113800.0
2014-10-13 13:15:00,165.35,165.35,165.02,165.15,114200.0,132.8072,132.8072,132.5422,132.6466,114200.0
2014-10-13 13:20:00,165.15,165.3,165.14,165.18,43600.0,132.6466,132.7671,132.6386,132.6707,43600.0
2014-10-13 13:25:00,165.21,165.52,165.17,165.49,80400.0,132.6948,132.9438,132.6627,132.9197,80400.0
2014-10-13 13:30:00,165.48,165.51,165.34,165.4,67600.0,132.9117,132.9358,132.7992,132.8474,67600.0
2014-10-13 13:35:00,165.42,165.54,165.38,165.42,64900.0,132.8635,132.9598,132.8313,132.8635,64900.0
2014-10-13 13:40:00,165.42,165.42,165.27,165.29,57900.0,132.8635,132.8635,132.743,132.7591,57900.0
2014-10-13 13:45:00,165.29,165.34,165.11,165.13,70800.0,132.7591,132.7992,132.6145,132.6305,70800.0
2014-10-13 13:50:00,165.13,165.27,165.06,165.2,100700.0,132.6305,132.743,132.5743,132.6868,100700.0
2014-10-13 13:55:00,165.2,165.2,164.9,165.1,88500.0,132.6868,132.6868,132.4458,132.6064,88500.0
2014-10-13 14:00:00,165.1,165.12,164.88,164.97,84700.0,132.6064,132.6225,132.4297,132.502,84700.0
2014-10-13 14:05:00,164.97,165.26,164.94,165.24,93100.0,132.502,132.735,132.4779,132.7189,93100.0
2014-10-13 14:10:00,165.26,165.28,165.13,165.16,44500.0,132.735,132.751,132.6305,132.6546,44500.0
2014-10-13 14:15:00,165.14,165.18,164.99,164.99,87200.0,132.6386,132.6707,132.5181,132.5181,87200.0
2014-10-13 14:20:00,164.98,165.18,164.97,165.14,63100.0,132.5101,132.6707,132.502,132.6386,63100.0
2014-10-13 14:25:00,165.13,165.23,165.09,165.21,110000.0,132.6305,132.7109,132.5984,132.6948,110000.0
2014-10-13 14:30:00,165.2,165.2,164.98,165.04,55900.0,132.6868,132.6868,132.5101,132.5583,55900.0
2014-10-13 14:35:00,165.07,165.12,164.96,165.06,32800.0,132.5823,132.6225,132.494,132.5743,32800.0
2014-10-13 14:40:00,165.05,165.09,164.86,164.97,73000.0,132.5663,132.5984,132.4137,132.502,73000.0
2014-10-13 14:45:00,164.96,164.96,164.87,164.87,49600.0,132.494,132.494,132.4217,132.4217,49600.0
2014-10-13 14:50:00,164.87,165.09,164.87,164.93,59900.0,132.4217,132.5984,132.4217,132.4699,59900.0
2014-10-13 14:55:00,164.91,164.91,164.73,164.81,85200.0,132.4538,132.4538,132.3093,132.3735,85200.0
2014-10-13 15:00:00,164.82,164.88,164.75,164.76,137600.0,132.3816,132.4297,132.3253,132.3334,137600.0
2014-10-13 15:05:00,164.76,164.78,164.59,164.6,236400.0,132.3334,132.3494,132.1968,132.2049,236400.0
2014-10-13 15:10:00,164.61,164.75,164.57,164.74,120100.0,132.2129,132.3253,132.1808,132.3173,120100.0
2014-10-13 15:15:00,164.73,164.74,164.4,164.44,408500.0,132.3093,132.3173,132.0442,132.0763,408500.0
2014-10-13 15:20:00,164.43,164.49,164.28,164.39,109900.0,132.0683,132.1165,131.9478,132.0362,109900.0
2014-10-13 15:25:00,164.39,164.51,164.35,164.42,74800.0,132.0362,132.1326,132.0041,132.0603,74800.0
2014-10-13 15:30:00,164.41,164.41,163.39,163.89,857900.0,132.0522,132.0522,131.233,131.6346,857900.0
2014-10-13 15:35:00,163.89,164.0,163.51,163.55,452700.0,131.6346,131.7229,131.3294,131.3615,452700.0
2014-10-13 15:40:00,163.56,163.88,163.42,163.48,304700.0,131.3695,131.6266,131.2571,131.3053,304700.0
2014-10-13 15:45:00,163.48,163.49,163.09,163.28,491800.0,131.3053,131.3133,130.992,131.1446,491800.0
2014-10-13 15:50:00,163.28,163.44,162.86,163.04,434500.0,131.1446,131.2732,130.8073,130.9519,434500.0
2014-10-13 15:55:00,163.04,163.11,162.84,162.96,577900.0,130.9519,131.0081,130.7912,130.8876,577900.0
2014-10-14 09:30:00,163.6,163.83,163.39,163.8,367600.0,131.4017,131.5864,131.233,131.5623,367600.0
2014-10-14 09:35:00,163.82,164.11,163.78,163.98,409400.0,131.5784,131.8113,131.5462,131.7069,409400.0
2014-10-14 09:40:00,164.0,164.11,163.91,163.96,487800.0,131.7229,131.8113,131.6506,131.6908,487800.0
2014-10-14 09:45:00,163.99,164.05,163.71,163.71,288700.0,131.7149,131.7631,131.49,131.49,288700.0
2014-10-14 09:50:00,163.72,163.8,163.55,163.64,253400.0,131.498,131.5623,131.3615,131.4338,253400.0
2014-10-14 09:55:00,163.63,163.65,163.19,163.33,374500.0,131.4258,131.4418,131.0724,131.1848,374500.0
2014-10-14 10:00:00,163.34,163.51,163.05,163.46,293800.0,131.1928,131.3294,130.9599,131.2892,293800.0
2014-10-14 10:05:00,163.44,163.62,163.22,163.59,221800.0,131.2732,131.4177,131.0964,131.3936,221800.0
2014-10-14 10:10:00,163.6,163.78,163.42,163.69,195900.0,131.4017,131.5462,131.2571,131.4739,195900.0
2014-10-14 10:15:00,163.7,163.76,163.32,163.34,208800.0,131.482,131.5302,131.1768,131.1928,208800.0
2014-10-14 10:20:00,163.34,163.52,163.16,163.21,205700.0,131.1928,131.3374,131.0483,131.0884,205700.0
2014-10-14 10:25:00,163.24,163.51,163.23,163.37,156500.0,131.1125,131.3294,131.1045,131.2169,156500.0
2014-10-14 10:30:00,163.36,163.45,163.21,163.28,191100.0,131.2089,131.2812,131.0884,131.1446,191100.0
2014-10-14 10:35:00,163.3,163.59,163.29,163.52,214100.0,131.1607,131.3936,131.1527,131.3374,214100.0
2014-10-14 10:40:00,163.54,163.67,163.4,163.53,143000.0,131.3535,131.4579,131.241,131.3454,143000.0
2014-10-14 10:45:00,163.52,163.76,163.48,163.76,215100.0,131.3374,131.5302,131.3053,131.5302,215100.0
2014-10-14 10:50:00,163.77,164.04,163.75,163.88,217400.0,131.5382,131.7551,131.5221,131.6266,217400.0
2014-10-14 10:55:00,163.87,163.98,163.64,163.7,156600.0,131.6185,131.7069,131.4338,131.482,156600.0
2014-10-14 11:00:00,163.71,163.85,163.63,163.73,208500.0,131.49,131.6025,131.4258,131.5061,208500.0
2014-10-14 11:05:00,163.72,163.95,163.65,163.86,107200.0,131.498,131.6828,131.4418,131.6105,107200.0
2014-10-14 11:10:00,163.86,164.02,163.84,164.0,232000.0,131.6105,131.739,131.5944,131.7229,232000.0
2014-10-14 11:15:00,164.0,164.23,164.0,164.18,185700.0,131.7229,131.9077,131.7229,131.8675,185700.0
2014-10-14 11:20:00,164.18,164.22,164.03,164.11,98400.0,131.8675,131.8996,131.747,131.8113,98400.0
2014-10-14 11:25:00,164.12,164.12,163.9,163.98,134900.0,131.8193,131.8193,131.6426,131.7069,134900.0
2014-10-14 11:30:00,163.97,164.07,163.84,163.94,98900.0,131.6988,131.7792,131.5944,131.6747,98900.0
2014-10-14 11:35:00,163.94,164.11,163.92,164.06,70700.0,131.6747,131.8113,131.6587,131.7711,70700.0
2014-10-14 11:40:00,164.09,164.35,164.09,164.34,65500.0,131.7952,132.0041,131.7952,131.996,65500.0
2014-10-14 11:45:00,164.33,164.4,164.23,164.32,131900.0,131.988,132.0442,131.9077,131.98,131900.0
2014-10-14 11:50:00,164.32,164.32,164.14,164.23,38900.0,131.98,131.98,131.8354,131.9077,38900.0
2014-10-14 11:55:00,164.24,164.35,164.11,164.21,128800.0,131.9157,132.0041,131.8113,131.8916,128800.0
2014-10-14 12:00:00,164.22,164.26,164.11,164.21,80100.0,131.8996,131.9318,131.8113,131.8916,80100.0
2014-10-14 12:05:00,164.2,164.41,164.2,164.36,88500.0,131.8836,132.0522,131.8836,132.0121,88500.0
2014-10-14 12:10:00,164.33,164.39,164.24,164.31,49900.0,131.988,132.0362,131.9157,131.9719,49900.0
2014-10-14 12:15:00,164.32,164.36,164.12,164.15,79100.0,131.98,132.0121,131.8193,131.8434,79100.0
2014-10-14 12:20:00,164.15,164.19,163.98,164.02,154800.0,131.8434,131.8755,131.7069,131.739,154800.0
2014-10-14 12:25:00,164.05,164.06,163.93,163.96,45700.0,131.7631,131.7711,131.6667,131.6908,45700.0
2014-10-14 12:30:00,163.94,164.0,163.79,163.87,77000.0,131.6747,131.7229,131.5543,131.6185,77000.0
2014-10-14 12:35:00,163.85,163.93,163.75,163.79,89600.0,131.6025,131.6667,131.5221,131.5543,89600.0
2014-10-14 12:40:00,163.78,163.99,163.7,163.98,72700.0,131.5462,131.7149,131.482,131.7069,72700.0
2014-10-14 12:45:00,163.99,164.12,163.88,164.11,91900.0,131.7149,131.8193,131.6266,131.8113,91900.0
2014-10-14 12:50:00,164.09,164.09,163.94,163.95,58500.0,131.7952,131.7952,131.6747,131.6828,58500.0
2014-10-14 12:55:00,163.94,164.03,163.93,163.97,60200.0,131.6747,131.747,131.6667,131.6988,60200.0
2014-10-14 13:00:00,163.99,164.02,163.86,164.01,44400.0,131.7149,131.739,131.6105,131.731,44400.0
2014-10-14 13:05:00,164.01,164.09,163.94,164.0,44100.0,131.731,131.7952,131.6747,131.7229,44100.0
2014-10-14 13:10:00,163.99,164.15,163.94,164.11,45500.0,131.7149,131.8434,131.6747,131.8113,45500.0
2014-10-14 13:15:00,164.11,164.2,164.03,164.07,51100.0,131.8113,131.8836,131.747,131.7792,51100.0
2014-10-14 13:20:00,164.07,164.07,163.74,163.79,113800.0,131.7792,131.7792,131.5141,131.5543,113800.0
2014-10-14 13:25:00,163.8,163.86,163.67,163.69,50900.0,131.5623,131.6105,131.4579,131.4739,50900.0
2014-10-14 13:30:00,163.69,163.88,163.66,163.87,69100.0,131.4739,131.6266,131.4499,131.6185,69100.0
2014-10-14 13:35:00,163.88,163.88,163.58,163.66,81800.0,131.6266,131.6266,131.3856,131.4499,81800.0
2014-10-14 13:40:00,163.66,163.73,163.55,163.55,81200.0,131.4499,131.5061,131.3615,131.3615,81200.0
2014-10-14 13:45:00,163.56,163.73,163.45,163.68,128700.0,131.3695,131.5061,131.2812,131.4659,128700.0
2014-10-14 13:50:00,163.72,163.76,163.62,163.71,58600.0,131.498,131.5302,131.4177,131.49,58600.0
2014-10-14 13:55:00,163.72,163.89,163.63,163.88,40800.0,131.498,131.6346,131.4258,131.6266,40800.0
2014-10-14 14:00:00,163.86,164.02,163.82,163.88,50900.0,131.6105,131.739,131.5784,131.6266,50900.0
2014-10-14 14:05:00,163.9,163.91,163.64,163.73,99500.0,131.6426,131.6506,131.4338,131.5061,99500.0
2014-10-14 14:10:00,163.69,163.98,163.68,163.93,85700.0,131.4739,131.7069,131.4659,131.6667,85700.0
2014-10-14 14:15:00,163.93,163.93,163.74,163.83,107300.0,131.6667,131.6667,131.5141,131.5864,107300.0
2014-10-14 14:20:00,163.83,163.91,163.43,163.43,141900.0,131.5864,131.6506,131.2651,131.2651,141900.0
2014-10-14 14:25:00,163.43,163.48,163.36,163.42,139300.0,131.2651,131.3053,131.2089,131.2571,139300.0
2014-10-14 14:30:00,163.41,163.57,163.2,163.2,134900.0,131.2491,131.3776,131.0804,131.0804,134900.0
2014-10-14 14:35:00,163.2,163.44,163.12,163.43,126300.0,131.0804,131.2732,131.0161,131.2651,126300.0
2014-10-14 14:40:00,163.41,163.66,163.4,163.66,52600.0,131.2491,131.4499,131.241,131.4499,52600.0
2014-10-14 14:45:00,163.66,163.74,163.54,163.63,49500.0,131.4499,131.5141,131.3535,131.4258,49500.0
2014-10-14 14:50:00,163.64,163.67,163.18,163.24,122400.0,131.4338,131.4579,131.0643,131.1125,122400.0
2014-10-14 14:55:00,163.27,163.37,163.16,163.29,75000.0,131.1366,131.2169,131.0483,131.1527,75000.0
2014-10-14 15:00:00,163.33,163.51,163.18,163.24,125000.0,131.1848,131.3294,131.0643,131.1125,125000.0
2014-10-14 15:05:00,163.21,163.26,162.95,163.09,226000.0,131.0884,131.1286,130.8796,130.992,226000.0
2014-10-14 15:10:00,163.09,163.23,163.05,163.15,159800.0,130.992,131.1045,130.9599,131.0402,159800.0
2014-10-14 15:15:00,163.14,163.18,163.0,163.03,208500.0,131.0322,131.0643,130.9197,130.9438,208500.0
2014-10-14 15:20:00,163.03,163.03,162.5,162.67,585800.0,130.9438,130.9438,130.5182,130.6547,585800.0
2014-10-14 15:25:00,162.69,162.93,162.61,162.85,257400.0,130.6708,130.8635,130.6065,130.7993,257400.0
2014-10-14 15:30:00,162.86,162.89,162.53,162.66,211300.0,130.8073,130.8314,130.5422,130.6467,211300.0
2014-10-14 15:35:00,162.63,163.19,162.62,163.18,311100.0,130.6226,131.0724,130.6145,131.0643,311100.0
2014-10-14 15:40:00,163.18,163.35,162.95,162.98,196400.0,131.0643,131.2009,130.8796,130.9037,196400.0
2014-10-14 15:45:00,162.99,163.16,162.92,163.06,213600.0,130.9117,131.0483,130.8555,130.9679,213600.0
2014-10-14 15:50:00,163.03,163.25,162.92,162.92,248600.0,130.9438,131.1205,130.8555,130.8555,248600.0
2014-10-14 15:55:00,162.91,163.05,162.76,163.0,989500.0,130.8475,130.9599,130.727,130.9197,989500.0
2014-10-15 09:30:00,161.19,161.31,160.98,161.08,599900.0,129.466,129.5624,129.2973,129.3776,599900.0
2014-10-15 09:35:00,161.07,161.35,160.58,160.82,589400.0,129.3696,129.5945,128.976,129.1688,589400.0
2014-10-15 09:40:00,160.81,160.81,160.2,160.68,509700.0,129.1608,129.1608,128.6708,129.0564,509700.0
2014-10-15 09:45:00,160.67,161.08,160.6,160.98,463500.0,129.0483,129.3776,128.9921,129.2973,463500.0
2014-10-15 09:50:00,160.99,161.36,160.77,161.24,294800.0,129.3053,129.6025,129.1286,129.5061,294800.0
2014-10-15 09:55:00,161.25,161.33,160.81,161.26,323900.0,129.5142,129.5784,129.1608,129.5222,323900.0
2014-10-15 10:00:00,161.22,161.85,161.22,161.4,451500.0,129.4901,129.9961,129.4901,129.6346,451500.0
2014-10-15 10:05:00,161.44,161.74,161.25,161.51,279100.0,129.6668,129.9077,129.5142,129.723,279100.0
2014-10-15 10:10:00,161.51,161.85,161.38,161.75,206900.0,129.723,129.9961,129.6186,129.9158,206900.0
2014-10-15 10:15:00,161.73,161.82,161.25,161.41,303500.0,129.8997,129.972,129.5142,129.6427,303500.0
2014-10-15 10:20:00,161.39,161.7,161.16,161.57,297700.0,129.6266,129.8756,129.4419,129.7712,297700.0
2014-10-15 10:25:00,161.56,161.61,161.21,161.22,184700.0,129.7632,129.8033,129.482,129.4901,184700.0
2014-10-15 10:30:00,161.21,161.26,160.89,160.91,183900.0,129.482,129.5222,129.225,129.2411,183900.0
2014-10-15 10:35:00,160.91,161.21,160.83,161.06,155700.0,129.2411,129.482,129.1768,129.3616,155700.0
2014-10-15 10:40:00,161.1,161.26,160.71,160.79,190900.0,129.3937,129.5222,129.0804,129.1447,190900.0
2014-10-15 10:45:00,160.76,160.76,160.45,160.7,328600.0,129.1206,129.1206,128.8716,129.0724,328600.0
2014-10-15 10:50:00,160.71,160.99,160.67,160.71,179400.0,129.0804,129.3053,129.0483,129.0804,179400.0
2014-10-15 10:55:00,160.7,160.95,160.54,160.88,201500.0,129.0724,129.2732,128.9439,129.217,201500.0
2014-10-15 11:00:00,160.87,161.08,160.61,160.99,193800.0,129.209,129.3776,129.0001,129.3053,193800.0
2014-10-15 11:05:00,160.97,161.29,160.96,161.28,87800.0,129.2893,129.5463,129.2812,129.5383,87800.0
2014-10-15 11:10:00,161.28,161.36,161.01,161.1,91800.0,129.5383,129.6025,129.3214,129.3937,91800.0
2014-10-15 11:15:00,161.11,161.15,160.91,160.93,96400.0,129.4017,129.4338,129.2411,129.2571,96400.0
2014-10-15 11:20:00,160.97,160.97,160.68,160.79,113700.0,129.2893,129.2893,129.0564,129.1447,113700.0
2014-10-15 11:25:00,160.85,160.9,160.48,160.52,107400.0,129.1929,129.2331,128.8957,128.9278,107400.0
2014-10-15 11:30:00,160.52,160.75,160.18,160.35,362200.0,128.9278,129.1126,128.6548,128.7913,362200.0
2014-10-15 11:35:00,160.34,160.62,160.33,160.54,185800.0,128.7833,129.0082,128.7752,128.9439,185800.0
2014-10-15 11:40:00,160.55,160.59,160.37,160.37,123000.0,128.9519,128.9841,128.8074,128.8074,123000.0
2014-10-15 11:45:00,160.37,160.45,160.1,160.18,94200.0,128.8074,128.8716,128.5905,128.6548,94200.0
2014-10-15 11:50:00,160.17,160.43,160.03,160.4,195200.0,128.6467,128.8556,128.5343,128.8315,195200.0
2014-10-15 11:55:00,160.4,160.53,160.37,160.46,112300.0,128.8315,128.9359,128.8074,128.8796,112300.0
2014-10-15 12:00:00,160.45,160.45,160.17,160.41,90100.0,128.8716,128.8716,128.6467,128.8395,90100.0
2014-10-15 12:05:00,160.4,160.46,160.16,160.2,78800.0,128.8315,128.8796,128.6387,128.6708,78800.0
2014-10-15 12:10:00,160.19,160.23,159.78,159.83,148700.0,128.6628,128.6949,128.3335,128.3736,148700.0
2014-10-15 12:15:00,159.83,159.95,159.59,159.77,121400.0,128.3736,128.47,128.1809,128.3254,121400.0
2014-10-15 12:20:00,159.77,160.18,159.74,160.01,161500.0,128.3254,128.6548,128.3014,128.5182,161500.0
2014-10-15 12:25:00,160.0,160.08,159.88,159.97,145500.0,128.5102,128.5744,128.4138,128.4861,145500.0
2014-10-15 12:30:00,159.97,160.13,159.87,159.91,72100.0,128.4861,128.6146,128.4058,128.4379,72100.0
2014-10-15 12:35:00,159.89,159.96,159.67,159.75,92500.0,128.4218,128.4781,128.2451,128.3094,92500.0
2014-10-15 12:40:00,159.75,159.82,159.37,159.47,229600.0,128.3094,128.3656,128.0042,128.0845,229600.0
2014-10-15 12:45:00,159.47,159.8,159.44,159.58,129700.0,128.0845,128.3495,128.0604,128.1728,129700.0
2014-10-15 12:50:00,159.58,159.61,159.2,159.6,221000.0,128.1728,128.1969,127.8676,128.1889,221000.0
2014-10-15 12:55:00,159.6,159.68,159.19,159.34,161300.0,128.1889,128.2532,127.8596,127.9801,161300.0
2014-10-15 13:00:00,159.33,159.59,159.23,159.52,132000.0,127.972,128.1809,127.8917,128.1247,132000.0
2014-10-15 13:05:00,159.55,159.7,159.38,159.61,126300.0,128.1487,128.2692,128.0122,128.1969,126300.0
2014-10-15 13:10:00,159.61,159.67,159.2,159.24,145700.0,128.1969,128.2451,127.8676,127.8998,145700.0
2014-10-15 13:15:00,159.23,159.28,158.79,158.91,532000.0,127.8917,127.9319,127.5383,127.6347,532000.0
2014-10-15 13:20:00,158.91,158.91,158.56,158.76,440300.0,127.6347,127.6347,127.3536,127.5142,440300.0
2014-10-15 13:25:00,158.76,158.86,158.27,158.52,451600.0,127.5142,127.5945,127.1207,127.3215,451600.0
2014-10-15 13:30:00,158.52,158.86,158.48,158.81,263000.0,127.3215,127.5945,127.2893,127.5544,263000.0
2014-10-15 13:35:00,158.82,158.83,158.29,158.71,286500.0,127.5624,127.5705,127.1367,127.4741,286500.0
2014-10-15 13:40:00,158.72,158.92,158.6,158.75,191900.0,127.4821,127.6427,127.3857,127.5062,191900.0
2014-10-15 13:45:00,158.74,159.18,158.65,159.18,200900.0,127.4982,127.8516,127.4259,127.8516,200900.0
2014-10-15 13:50:00,159.18,159.27,158.98,159.1,232100.0,127.8516,127.9239,127.6909,127.7873,232100.0
2014-10-15 13:55:00,159.08,159.14,158.85,158.87,180600.0,127.7712,127.8194,127.5865,127.6026,180600.0
2014-10-15 14:00:00,158.86,158.88,158.5,158.65,479400.0,127.5945,127.6106,127.3054,127.4259,479400.0
2014-10-15 14:05:00,158.65,159.13,158.59,158.91,437000.0,127.4259,127.8114,127.3777,127.6347,437000.0
2014-10-15 14:10:00,158.92,159.25,158.91,159.19,158300.0,127.6427,127.9078,127.6347,127.8596,158300.0
2014-10-15 14:15:00,159.19,159.71,159.19,159.59,394600.0,127.8596,128.2773,127.8596,128.1809,394600.0
2014-10-15 14:20:00,159.57,159.71,159.33,159.5,261200.0,128.1648,128.2773,127.972,128.1086,261200.0
2014-10-15 14:25:00,159.51,159.64,159.2,159.45,283100.0,128.1166,128.221,127.8676,128.0684,283100.0
2014-10-15 14:30:00,159.47,159.75,159.31,159.7,297000.0,128.0845,128.3094,127.956,128.2692,297000.0
2014-10-15 14:35:00,159.71,160.08,159.71,160.07,348500.0,128.2773,128.5744,128.2773,128.5664,348500.0
2014-10-15 14:40:00,160.07,160.19,159.81,159.84,191500.0,128.5664,128.6628,128.3576,128.3817,191500.0
2014-10-15 14:45:00,159.86,160.02,159.71,159.93,182200.0,128.3977,128.5262,128.2773,128.454,182200.0
2014-10-15 14:50:00,159.92,160.35,159.92,160.21,282000.0,128.4459,128.7913,128.4459,128.6789,282000.0
2014-10-15 14:55:00,160.22,160.29,159.96,160.21,329600.0,128.6869,128.7431,128.4781,128.6789,329600.0
2014-10-15 15:00:00,160.21,160.29,160.01,160.01,500600.0,128.6789,128.7431,128.5182,128.5182,500600.0
2014-10-15 15:05:00,160.0,160.47,159.89,160.34,455500.0,128.5102,128.8877,128.4218,128.7833,455500.0
2014-10-15 15:10:00,160.33,160.67,160.28,160.31,523400.0,128.7752,129.0483,128.7351,128.7592,523400.0
2014-10-15 15:15:00,160.32,160.33,159.69,159.88,633200.0,128.7672,128.7752,128.2612,128.4138,633200.0
2014-10-15 15:20:00,159.9,160.14,159.74,159.96,381100.0,128.4299,128.6226,128.3014,128.4781,381100.0
2014-10-15 15:25:00,159.95,160.95,159.93,160.92,650300.0,128.47,129.2732,128.454,129.2491,650300.0
2014-10-15 15:30:00,160.91,161.2,160.73,160.86,589800.0,129.2411,129.474,129.0965,129.2009,589800.0
2014-10-15 15:35:00,160.84,161.42,160.65,161.26,676500.0,129.1849,129.6507,129.0323,129.5222,676500.0
2014-10-15 15:40:00,161.25,161.62,161.03,161.49,501300.0,129.5142,129.8113,129.3375,129.7069,501300.0
2014-10-15 15:45:00,161.46,161.52,160.84,160.94,507200.0,129.6828,129.731,129.1849,129.2652,507200.0
2014-10-15 15:50:00,160.94,161.38,160.85,161.36,422400.0,129.2652,129.6186,129.1929,129.6025,422400.0
2014-10-15 15:55:00,161.35,161.44,161.17,161.22,381800.0,129.5945,129.6668,129.4499,129.4901,381800.0
2014-10-16 09:30:00,159.0,159.55,158.73,159.47,783500.0,127.707,128.1487,127.4901,128.0845,783500.0
2014-10-16 09:35:00,159.47,160.13,159.43,160.12,546500.0,128.0845,128.6146,128.0524,128.6066,546500.0
2014-10-16 09:40:00,160.12,160.29,159.93,160.06,506000.0,128.6066,128.7431,128.454,128.5584,506000.0
2014-10-16 09:45:00,160.08,160.28,159.78,160.26,298500.0,128.5744,128.7351,128.3335,128.719,298500.0
2014-10-16 09:50:00,160.28,160.57,160.17,160.34,441700.0,128.7351,128.968,128.6467,128.7833,441700.0
2014-10-16 09:55:00,160.37,160.52,160.06,160.49,244400.0,128.8074,128.9278,128.5584,128.9037,244400.0
2014-10-16 10:00:00,160.42,160.56,159.93,160.15,445600.0,128.8475,128.96,128.454,128.6307,445600.0
2014-10-16 10:05:00,160.19,160.33,159.92,160.26,234800.0,128.6628,128.7752,128.4459,128.719,234800.0
2014-10-16 10:10:00,160.27,160.27,159.7,159.72,319500.0,128.727,128.727,128.2692,128.2853,319500.0
2014-10-16 10:15:00,159.74,159.74,159.13,159.48,404900.0,128.3014,128.3014,127.8114,128.0925,404900.0
2014-10-16 10:20:00,159.48,160.94,159.38,160.16,905300.0,128.0925,129.2652,128.0122,128.6387,905300.0
2014-10-16 10:25:00,160.22,160.26,159.6,159.98,501700.0,128.6869,128.719,128.1889,128.4941,501700.0
2014-10-16 10:30:00,160.0,160.44,159.82,160.26,332000.0,128.5102,128.8636,128.3656,128.719,332000.0
2014-10-16 10:35:00,160.26,160.51,160.12,160.27,314900.0,128.719,128.9198,128.6066,128.727,314900.0
2014-10-16 10:40:00,160.26,160.5,160.06,160.45,318300.0,128.719,128.9118,128.5584,128.8716,318300.0
2014-10-16 10:45:00,160.45,160.98,160.45,160.83,381300.0,128.8716,129.2973,128.8716,129.1768,381300.0
2014-10-16 10:50:00,160.88,161.11,160.62,160.72,204400.0,129.217,129.4017,129.0082,129.0885,204400.0
2014-10-16 10:55:00,160.71,160.88,160.47,160.59,244600.0,129.0804,129.217,128.8877,128.9841,244600.0
2014-10-16 11:00:00,160.57,160.78,160.27,160.45,333000.0,128.968,129.1367,128.727,128.8716,333000.0
2014-10-16 11:05:00,160.45,160.59,160.22,160.51,240700.0,128.8716,128.9841,128.6869,128.9198,240700.0
2014-10-16 11:10:00,160.5,160.81,160.41,160.62,201900.0,128.9118,129.1608,128.8395,129.0082,201900.0
2014-10-16 11:15:00,160.63,160.89,160.55,160.72,125500.0,129.0162,129.225,128.9519,129.0885,125500.0
2014-10-16 11:20:00,160.72,161.1,160.67,161.05,228400.0,129.0885,129.3937,129.0483,129.3535,228400.0
2014-10-16 11:25:00,161.06,161.21,160.87,161.15,184900.0,129.3616,129.482,129.209,129.4338,184900.0
2014-10-16 11:30:00,161.14,161.43,161.04,161.15,325200.0,129.4258,129.6587,129.3455,129.4338,325200.0
2014-10-16 11:35:00,161.17,161.25,160.86,160.88,207400.0,129.4499,129.5142,129.2009,129.217,207400.0
2014-10-16 11:40:00,160.88,161.05,160.86,160.9,173500.0,129.217,129.3535,129.2009,129.2331,173500.0
2014-10-16 11:45:00,160.91,160.98,160.57,160.62,160100.0,129.2411,129.2973,128.968,129.0082,160100.0
2014-10-16 11:50:00,160.61,160.71,160.4,160.45,165300.0,129.0001,129.0804,128.8315,128.8716,165300.0
2014-10-16 11:55:00,160.43,160.65,160.38,160.53,110600.0,128.8556,129.0323,128.8154,128.9359,110600.0
2014-10-16 12:00:00,160.54,160.56,160.28,160.43,211000.0,128.9439,128.96,128.7351,128.8556,211000.0
2014-10-16 12:05:00,160.46,160.8,160.44,160.67,155900.0,128.8796,129.1527,128.8636,129.0483,155900.0
2014-10-16 12:10:00,160.68,160.86,160.56,160.81,83900.0,129.0564,129.2009,128.96,129.1608,83900.0
2014-10-16 12:15:00,160.82,160.83,160.52,160.75,71800.0,129.1688,129.1768,128.9278,129.1126,71800.0
2014-10-16 12:20:00,160.76,161.01,160.76,160.94,115400.0,129.1206,129.3214,129.1206,129.2652,115400.0
2014-10-16 12:25:00,160.94,160.96,160.65,160.72,109500.0,129.2652,129.2812,129.0323,129.0885,109500.0
2014-10-16 12:30:00,160.69,160.78,160.5,160.66,190200.0,129.0644,129.1367,128.9118,129.0403,190200.0
2014-10-16 12:35:00,160.66,160.73,160.36,160.57,107300.0,129.0403,129.0965,128.7993,128.968,107300.0
2014-10-16 12:40:00,160.59,160.77,160.58,160.66,54400.0,128.9841,129.1286,128.976,129.0403,54400.0
2014-10-16 12:45:00,160.66,160.84,160.6,160.82,66300.0,129.0403,129.1849,128.9921,129.1688,66300.0
2014-10-16 12:50:00,160.83,161.02,160.83,160.91,56000.0,129.1768,129.3294,129.1768,129.2411,56000.0
2014-10-16 12:55:00,160.91,161.28,160.91,161.17,138600.0,129.2411,129.5383,129.2411,129.4499,138600.0
2014-10-16 13:00:00,161.16,161.48,161.16,161.31,157700.0,129.4419,129.6989,129.4419,129.5624,157700.0
2014-10-16 13:05:00,161.32,161.43,161.19,161.34,164200.0,129.5704,129.6587,129.466,129.5865,164200.0
2014-10-16 13:10:00,161.34,161.42,161.14,161.31,178300.0,129.5865,129.6507,129.4258,129.5624,178300.0
2014-10-16 13:15:00,161.31,161.4,161.17,161.34,132000.0,129.5624,129.6346,129.4499,129.5865,132000.0
2014-10-16 13:20:00,161.34,161.64,161.21,161.56,188500.0,129.5865,129.8274,129.482,129.7632,188500.0
2014-10-16 13:25:00,161.55,161.75,161.52,161.58,134500.0,129.7551,129.9158,129.731,129.7792,134500.0
2014-10-16 13:30:00,161.56,161.72,161.48,161.59,142200.0,129.7632,129.8917,129.6989,129.7873,142200.0
2014-10-16 13:35:00,161.6,161.83,161.46,161.68,156600.0,129.7953,129.98,129.6828,129.8595,156600.0
2014-10-16 13:40:00,161.68,161.85,161.61,161.82,92500.0,129.8595,129.9961,129.8033,129.972,92500.0
2014-10-16 13:45:00,161.83,161.95,161.66,161.78,140600.0,129.98,130.0764,129.8435,129.9399,140600.0
2014-10-16 13:50:00,161.79,161.8,161.34,161.56,212300.0,129.9479,129.9559,129.5865,129.7632,212300.0
2014-10-16 13:55:00,161.56,161.57,161.08,161.23,193000.0,129.7632,129.7712,129.3776,129.4981,193000.0
2014-10-16 14:00:00,161.2,161.39,161.11,161.39,76900.0,129.474,129.6266,129.4017,129.6266,76900.0
2014-10-16 14:05:00,161.36,161.62,161.33,161.56,84400.0,129.6025,129.8113,129.5784,129.7632,84400.0
2014-10-16 14:10:00,161.55,161.61,161.17,161.21,95600.0,129.7551,129.8033,129.4499,129.482,95600.0
2014-10-16 14:15:00,161.19,161.4,161.06,161.2,120300.0,129.466,129.6346,129.3616,129.474,120300.0
2014-10-16 14:20:00,161.2,161.22,160.89,161.05,186300.0,129.474,129.4901,129.225,129.3535,186300.0
2014-10-16 14:25:00,161.03,161.3,161.03,161.19,100100.0,129.3375,129.5543,129.3375,129.466,100100.0
2014-10-16 14:30:00,161.21,161.4,161.07,161.24,109800.0,129.482,129.6346,129.3696,129.5061,109800.0
2014-10-16 14:35:00,161.24,161.31,161.09,161.28,57900.0,129.5061,129.5624,129.3857,129.5383,57900.0
2014-10-16 14:40:00,161.26,161.26,161.03,161.06,77300.0,129.5222,129.5222,129.3375,129.3616,77300.0
2014-10-16 14:45:00,161.06,161.13,160.57,160.58,210700.0,129.3616,129.4178,128.968,128.976,210700.0
2014-10-16 14:50:00,160.58,160.86,160.53,160.81,224100.0,128.976,129.2009,128.9359,129.1608,224100.0
2014-10-16 14:55:00,160.83,160.98,160.68,160.75,128200.0,129.1768,129.2973,129.0564,129.1126,128200.0
2014-10-16 15:00:00,160.74,160.9,160.38,160.41,152000.0,129.1045,129.2331,128.8154,128.8395,152000.0
2014-10-16 15:05:00,160.41,160.75,160.38,160.66,207300.0,128.8395,129.1126,128.8154,129.0403,207300.0
2014-10-16 15:10:00,160.68,161.12,160.6,161.12,282900.0,129.0564,129.4098,128.9921,129.4098,282900.0
2014-10-16 15:15:00,161.13,161.3,161.0,161.0,104000.0,129.4178,129.5543,129.3134,129.3134,104000.0
2014-10-16 15:20:00,161.0,161.26,160.95,161.14,117300.0,129.3134,129.5222,129.2732,129.4258,117300.0
2014-10-16 15:25:00,161.1,161.19,160.97,161.15,144600.0,129.3937,129.466,129.2893,129.4338,144600.0
2014-10-16 15:30:00,161.15,161.2,160.94,161.1,144500.0,129.4338,129.474,129.2652,129.3937,144500.0
2014-10-16 15:35:00,161.11,161.2,160.76,160.81,183900.0,129.4017,129.474,129.1206,129.1608,183900.0
2014-10-16 15:40:00,160.81,161.05,160.81,161.0,63000.0,129.1608,129.3535,129.1608,129.3134,63000.0
2014-10-16 15:45:00,161.0,161.17,160.93,160.95,65800.0,129.3134,129.4499,129.2571,129.2732,65800.0
2014-10-16 15:50:00,160.99,161.36,160.99,161.09,154800.0,129.3053,129.6025,129.3053,129.3857,154800.0
2014-10-16 15:55:00,161.09,161.12,160.81,160.94,407800.0,129.3857,129.4098,129.1608,129.2652,407800.0
2014-10-17 09:30:00,162.68,162.72,162.36,162.46,553200.0,130.7767,130.8088,130.5194,130.5998,553200.0
2014-10-17 09:35:00,162.44,162.47,162.21,162.46,310500.0,130.5837,130.6079,130.3988,130.5998,310500.0
2014-10-17 09:40:00,162.45,162.45,162.22,162.41,178400.0,130.5918,130.5918,130.4069,130.5596,178400.0
2014-10-17 09:45:00,162.42,162.54,162.32,162.39,139800.0,130.5677,130.6641,130.4873,130.5435,139800.0
2014-10-17 09:50:00,162.41,162.67,162.41,162.67,177000.0,130.5596,130.7686,130.5596,130.7686,177000.0
2014-10-17 09:55:00,162.68,162.8,162.53,162.54,373100.0,130.7767,130.8731,130.6561,130.6641,373100.0
2014-10-17 10:00:00,162.53,162.95,162.45,162.9,150000.0,130.6561,130.9937,130.5918,130.9535,150000.0
2014-10-17 10:05:00,162.9,162.97,162.77,162.85,115500.0,130.9535,131.0098,130.849,130.9133,115500.0
2014-10-17 10:10:00,162.85,163.02,162.79,162.95,172600.0,130.9133,131.05,130.8651,130.9937,172600.0
2014-10-17 10:15:00,162.93,163.2,162.92,163.06,234500.0,130.9776,131.1947,130.9696,131.0822,234500.0
2014-10-17 10:20:00,163.09,163.12,162.96,163.07,161200.0,131.1063,131.1304,131.0018,131.0902,161200.0
2014-10-17 10:25:00,163.07,163.34,163.01,163.34,179200.0,131.0902,131.3072,131.042,131.3072,179200.0
2014-10-17 10:30:00,163.35,163.37,163.24,163.3,135700.0,131.3153,131.3314,131.2269,131.2751,135700.0
2014-10-17 10:35:00,163.31,163.32,163.07,163.08,95800.0,131.2831,131.2912,131.0902,131.0982,95800.0
2014-10-17 10:40:00,163.09,163.15,163.0,163.13,129400.0,131.1063,131.1545,131.0339,131.1384,129400.0
2014-10-17 10:45:00,163.14,163.18,162.98,163.0,140300.0,131.1465,131.1786,131.0178,131.0339,140300.0
2014-10-17 10:50:00,163.02,163.14,162.99,163.14,114900.0,131.05,131.1465,131.0259,131.1465,114900.0
2014-10-17 10:55:00,163.13,163.23,163.12,163.21,76000.0,131.1384,131.2188,131.1304,131.2027,76000.0
2014-10-17 11:00:00,163.2,163.23,163.11,163.2,89500.0,131.1947,131.2188,131.1223,131.1947,89500.0
2014-10-17 11:05:00,163.21,163.29,163.11,163.25,60800.0,131.2027,131.267,131.1223,131.2349,60800.0
2014-10-17 11:10:00,163.27,163.49,163.23,163.38,106400.0,131.251,131.4278,131.2188,131.3394,106400.0
2014-10-17 11:15:00,163.39,163.53,163.37,163.51,57300.0,131.3474,131.46,131.3314,131.4439,57300.0
2014-10-17 11:20:00,163.52,163.54,163.38,163.42,63100.0,131.4519,131.468,131.3394,131.3716,63100.0
2014-10-17 11:25:00,163.42,163.58,163.4,163.49,67000.0,131.3716,131.5002,131.3555,131.4278,67000.0
2014-10-17 11:30:00,163.5,163.63,163.4,163.63,59200.0,131.4359,131.5404,131.3555,131.5404,59200.0
2014-10-17 11:35:00,163.63,163.69,163.51,163.69,54100.0,131.5404,131.5886,131.4439,131.5886,54100.0
2014-10-17 11:40:00,163.68,163.7,163.59,163.67,51500.0,131.5806,131.5966,131.5082,131.5725,51500.0
2014-10-17 11:45:00,163.67,163.83,163.67,163.77,98300.0,131.5725,131.7011,131.5725,131.6529,98300.0
2014-10-17 11:50:00,163.78,163.93,163.78,163.86,97900.0,131.661,131.7815,131.661,131.7253,97900.0
2014-10-17 11:55:00,163.84,163.87,163.7,163.72,120400.0,131.7092,131.7333,131.5966,131.6127,120400.0
2014-10-17 12:00:00,163.72,163.88,163.71,163.82,74800.0,131.6127,131.7413,131.6047,131.6931,74800.0
2014-10-17 12:05:00,163.83,163.92,163.79,163.8,99000.0,131.7011,131.7735,131.669,131.677,99000.0
2014-10-17 12:10:00,163.78,163.79,163.59,163.7,165100.0,131.661,131.669,131.5082,131.5966,165100.0
2014-10-17 12:15:00,163.71,163.71,163.55,163.56,105700.0,131.6047,131.6047,131.4761,131.4841,105700.0
2014-10-17 12:20:00,163.57,163.69,163.57,163.62,112700.0,131.4921,131.5886,131.4921,131.5323,112700.0
2014-10-17 12:25:00,163.62,163.76,163.62,163.75,93000.0,131.5323,131.6449,131.5323,131.6368,93000.0
2014-10-17 12:30:00,163.72,163.94,163.72,163.82,115800.0,131.6127,131.7896,131.6127,131.6931,115800.0
2014-10-17 12:35:00,163.84,163.95,163.81,163.89,95700.0,131.7092,131.7976,131.6851,131.7494,95700.0
2014-10-17 12:40:00,163.9,163.9,163.69,163.75,79800.0,131.7574,131.7574,131.5886,131.6368,79800.0
2014-10-17 12:45:00,163.74,163.83,163.71,163.73,83500.0,131.6288,131.7011,131.6047,131.6208,83500.0
2014-10-17 12:50:00,163.73,163.73,163.53,163.61,136500.0,131.6208,131.6208,131.46,131.5243,136500.0
2014-10-17 12:55:00,163.6,163.79,163.6,163.71,94800.0,131.5163,131.669,131.5163,131.6047,94800.0
2014-10-17 13:00:00,163.7,163.9,163.69,163.76,75400.0,131.5966,131.7574,131.5886,131.6449,75400.0
2014-10-17 13:05:00,163.75,163.75,163.53,163.55,85500.0,131.6368,131.6368,131.46,131.4761,85500.0
2014-10-17 13:10:00,163.53,163.56,163.33,163.44,184800.0,131.46,131.4841,131.2992,131.3876,184800.0
2014-10-17 13:15:00,163.45,163.59,163.41,163.57,135900.0,131.3957,131.5082,131.3635,131.4921,135900.0
2014-10-17 13:20:00,163.57,163.57,163.33,163.39,105300.0,131.4921,131.4921,131.2992,131.3474,105300.0
2014-10-17 13:25:00,163.39,163.49,163.33,163.33,77000.0,131.3474,131.4278,131.2992,131.2992,77000.0
2014-10-17 13:30:00,163.34,163.39,163.25,163.25,312600.0,131.3072,131.3474,131.2349,131.2349,312600.0
2014-10-17 13:35:00,163.25,163.53,163.19,163.51,128300.0,131.2349,131.46,131.1867,131.4439,128300.0
2014-10-17 13:40:00,163.51,163.51,163.38,163.41,43400.0,131.4439,131.4439,131.3394,131.3635,43400.0
2014-10-17 13:45:00,163.42,163.43,163.3,163.3,29900.0,131.3716,131.3796,131.2751,131.2751,29900.0
2014-10-17 13:50:00,163.29,163.38,163.26,163.35,52600.0,131.267,131.3394,131.2429,131.3153,52600.0
2014-10-17 13:55:00,163.34,163.35,163.05,163.22,87400.0,131.3072,131.3153,131.0741,131.2108,87400.0
2014-10-17 14:00:00,163.2,163.23,162.97,163.01,168000.0,131.1947,131.2188,131.0098,131.042,168000.0
2014-10-17 14:05:00,163.02,163.12,162.68,162.86,191400.0,131.05,131.1304,130.7767,130.9214,191400.0
2014-10-17 14:10:00,162.87,163.07,162.79,162.96,158500.0,130.9294,131.0902,130.8651,131.0018,158500.0
2014-10-17 14:15:00,162.99,163.0,162.83,162.85,77400.0,131.0259,131.0339,130.8973,130.9133,77400.0
2014-10-17 14:20:00,162.84,163.08,162.81,163.08,101000.0,130.9053,131.0982,130.8812,131.0982,101000.0
2014-10-17 14:25:00,163.08,163.1,162.82,163.02,112500.0,131.0982,131.1143,130.8892,131.05,112500.0
2014-10-17 14:30:00,163.04,163.18,162.93,163.04,163400.0,131.0661,131.1786,130.9776,131.0661,163400.0
2014-10-17 14:35:00,163.08,163.11,162.88,163.03,102300.0,131.0982,131.1223,130.9375,131.058,102300.0
2014-10-17 14:40:00,163.06,163.32,163.0,163.24,131800.0,131.0822,131.2912,131.0339,131.2269,131800.0
2014-10-17 14:45:00,163.24,163.24,163.07,163.14,67800.0,131.2269,131.2269,131.0902,131.1465,67800.0
2014-10-17 14:50:00,163.11,163.18,163.03,163.12,67700.0,131.1223,131.1786,131.058,131.1304,67700.0
2014-10-17 14:55:00,163.12,163.17,162.97,163.17,79700.0,131.1304,131.1706,131.0098,131.1706,79700.0
2014-10-17 15:00:00,163.18,163.18,162.71,162.83,178300.0,131.1786,131.1786,130.8008,130.8973,178300.0
2014-10-17 15:05:00,162.82,163.15,162.79,163.06,87200.0,130.8892,131.1545,130.8651,131.0822,87200.0
2014-10-17 15:10:00,163.07,163.54,163.07,163.54,133600.0,131.0902,131.468,131.0902,131.468,133600.0
2014-10-17 15:15:00,163.53,163.65,163.39,163.47,155300.0,131.46,131.5564,131.3474,131.4117,155300.0
2014-10-17 15:20:00,163.47,163.57,163.39,163.45,59300.0,131.4117,131.4921,131.3474,131.3957,59300.0
2014-10-17 15:25:00,163.46,163.56,163.45,163.53,51800.0,131.4037,131.4841,131.3957,131.46,51800.0
2014-10-17 15:30:00,163.54,163.7,163.5,163.51,81100.0,131.468,131.5966,131.4359,131.4439,81100.0
2014-10-17 15:35:00,163.53,163.62,163.44,163.57,90400.0,131.46,131.5323,131.3876,131.4921,90400.0
2014-10-17 15:40:00,163.57,163.72,163.49,163.71,121600.0,131.4921,131.6127,131.4278,131.6047,121600.0
2014-10-17 15:45:00,163.72,163.82,163.52,163.56,159800.0,131.6127,131.6931,131.4519,131.4841,159800.0
2014-10-17 15:50:00,163.57,163.57,163.39,163.56,200600.0,131.4921,131.4921,131.3474,131.4841,200600.0
2014-10-17 15:55:00,163.55,163.75,163.41,163.44,463200.0,131.4761,131.6368,131.3635,131.3876,463200.0
2014-10-20 09:30:00,162.35,162.51,162.25,162.48,605400.0,130.5114,130.64,130.431,130.6159,605400.0
2014-10-20 09:35:00,162.47,162.74,162.36,162.69,400800.0,130.6079,130.8249,130.5194,130.7847,400800.0
2014-10-20 09:40:00,162.69,162.94,162.64,162.91,333200.0,130.7847,130.9857,130.7445,130.9616,333200.0
2014-10-20 09:45:00,162.91,162.98,162.62,162.63,254700.0,130.9616,131.0178,130.7284,130.7365,254700.0
2014-10-20 09:50:00,162.63,162.81,162.47,162.49,285800.0,130.7365,130.8812,130.6079,130.6239,285800.0
2014-10-20 09:55:00,162.5,162.96,162.5,162.87,214700.0,130.632,131.0018,130.632,130.9294,214700.0
2014-10-20 10:00:00,162.88,162.97,162.71,162.78,180800.0,130.9375,131.0098,130.8008,130.8571,180800.0
2014-10-20 10:05:00,162.78,162.92,162.53,162.58,179000.0,130.8571,130.9696,130.6561,130.6963,179000.0
2014-10-20 10:10:00,162.57,162.75,162.55,162.61,80200.0,130.6882,130.8329,130.6722,130.7204,80200.0
2014-10-20 10:15:00,162.59,162.78,162.5,162.64,119100.0,130.7043,130.8571,130.632,130.7445,119100.0
2014-10-20 10:20:00,162.67,163.19,162.63,163.18,169000.0,130.7686,131.1867,130.7365,131.1786,169000.0
2014-10-20 10:25:00,163.17,163.17,163.03,163.07,83100.0,131.1706,131.1706,131.058,131.0902,83100.0
2014-10-20 10:30:00,163.11,163.2,163.0,163.04,102900.0,131.1223,131.1947,131.0339,131.0661,102900.0
2014-10-20 10:35:00,163.04,163.17,163.01,163.05,80400.0,131.0661,131.1706,131.042,131.0741,80400.0
2014-10-20 10:40:00,163.07,163.24,162.98,163.12,91900.0,131.0902,131.2269,131.0178,131.1304,91900.0
2014-10-20 10:45:00,163.13,163.22,163.03,163.06,91000.0,131.1384,131.2108,131.058,131.0822,91000.0
2014-10-20 10:50:00,163.06,163.08,162.9,162.95,83000.0,131.0822,131.0982,130.9535,130.9937,83000.0
2014-10-20 10:55:00,162.93,163.08,162.89,162.96,55000.0,130.9776,131.0982,130.9455,131.0018,55000.0
2014-10-20 11:00:00,162.93,162.97,162.8,162.83,81200.0,130.9776,131.0098,130.8731,130.8973,81200.0
2014-10-20 11:05:00,162.83,163.08,162.83,163.06,95200.0,130.8973,131.0982,130.8973,131.0822,95200.0
2014-10-20 11:10:00,163.06,163.18,162.88,163.08,99100.0,131.0822,131.1786,130.9375,131.0982,99100.0
2014-10-20 11:15:00,163.08,163.2,163.08,163.18,70900.0,131.0982,131.1947,131.0982,131.1786,70900.0
2014-10-20 11:20:00,163.18,163.28,163.09,163.22,60200.0,131.1786,131.259,131.1063,131.2108,60200.0
2014-10-20 11:25:00,163.26,163.27,163.09,163.12,52700.0,131.2429,131.251,131.1063,131.1304,52700.0
2014-10-20 11:30:00,163.12,163.12,162.92,163.03,76200.0,131.1304,131.1304,130.9696,131.058,76200.0
2014-10-20 11:35:00,163.02,163.13,162.96,163.02,32300.0,131.05,131.1384,131.0018,131.05,32300.0
2014-10-20 11:40:00,162.99,163.12,162.98,163.11,31200.0,131.0259,131.1304,131.0178,131.1223,31200.0
2014-10-20 11:45:00,163.12,163.14,163.04,163.14,23200.0,131.1304,131.1465,131.0661,131.1465,23200.0
2014-10-20 11:50:00,163.16,163.18,163.06,163.06,27900.0,131.1625,131.1786,131.0822,131.0822,27900.0
2014-10-20 11:55:00,163.06,163.18,163.04,163.18,22500.0,131.0822,131.1786,131.0661,131.1786,22500.0
2014-10-20 12:00:00,163.16,163.26,163.11,163.15,32200.0,131.1625,131.2429,131.1223,131.1545,32200.0
2014-10-20 12:05:00,163.15,163.24,163.12,163.15,93800.0,131.1545,131.2269,131.1304,131.1545,93800.0
2014-10-20 12:10:00,163.14,163.33,163.13,163.2,43200.0,131.1465,131.2992,131.1384,131.1947,43200.0
2014-10-20 12:15:00,163.19,163.2,163.13,163.15,30200.0,131.1867,131.1947,131.1384,131.1545,30200.0
2014-10-20 12:20:00,163.19,163.19,163.11,163.14,23900.0,131.1867,131.1867,131.1223,131.1465,23900.0
2014-10-20 12:25:00,163.14,163.14,162.99,163.04,38400.0,131.1465,131.1465,131.0259,131.0661,38400.0
2014-10-20 12:30:00,163.04,163.04,162.88,162.99,55600.0,131.0661,131.0661,130.9375,131.0259,55600.0
2014-10-20 12:35:00,163.01,163.02,162.91,162.92,18700.0,131.042,131.05,130.9616,130.9696,18700.0
2014-10-20 12:40:00,162.92,162.99,162.86,162.9,35600.0,130.9696,131.0259,130.9214,130.9535,35600.0
2014-10-20 12:45:00,162.92,162.94,162.84,162.9,26800.0,130.9696,130.9857,130.9053,130.9535,26800.0
2014-10-20 12:50:00,162.94,163.0,162.86,162.98,21200.0,130.9857,131.0339,130.9214,131.0178,21200.0
2014-10-20 12:55:00,162.93,162.93,162.74,162.83,51800.0,130.9776,130.9776,130.8249,130.8973,51800.0
2014-10-20 13:00:00,162.81,162.87,162.75,162.84,47400.0,130.8812,130.9294,130.8329,130.9053,47400.0
2014-10-20 13:05:00,162.83,162.98,162.83,162.97,30300.0,130.8973,131.0178,130.8973,131.0098,30300.0
2014-10-20 13:10:00,162.97,163.0,162.9,162.99,37800.0,131.0098,131.0339,130.9535,131.0259,37800.0
2014-10-20 13:15:00,162.98,163.11,162.97,163.08,46600.0,131.0178,131.1223,131.0098,131.0982,46600.0
2014-10-20 13:20:00,163.08,163.15,163.06,163.09,33300.0,131.0982,131.1545,131.0822,131.1063,33300.0
2014-10-20 13:25:00,163.11,163.29,163.09,163.23,140300.0,131.1223,131.267,131.1063,131.2188,140300.0
2014-10-20 13:30:00,163.24,163.26,163.16,163.26,162700.0,131.2269,131.2429,131.1625,131.2429,162700.0
2014-10-20 13:35:00,163.25,163.29,163.21,163.26,38600.0,131.2349,131.267,131.2027,131.2429,38600.0
2014-10-20 13:40:00,163.24,163.28,163.2,163.21,55200.0,131.2269,131.259,131.1947,131.2027,55200.0
2014-10-20 13:45:00,163.22,163.29,163.12,163.14,32200.0,131.2108,131.267,131.1304,131.1465,32200.0
2014-10-20 13:50:00,163.14,163.22,163.14,163.18,24700.0,131.1465,131.2108,131.1465,131.1786,24700.0
2014-10-20 13:55:00,163.18,163.25,163.18,163.2,14600.0,131.1786,131.2349,131.1786,131.1947,14600.0
2014-10-20 14:00:00,163.2,163.43,163.19,163.37,89000.0,131.1947,131.3796,131.1867,131.3314,89000.0
2014-10-20 14:05:00,163.37,163.47,163.35,163.4,37800.0,131.3314,131.4117,131.3153,131.3555,37800.0
2014-10-20 14:10:00,163.4,163.54,163.39,163.54,58300.0,131.3555,131.468,131.3474,131.468,58300.0
2014-10-20 14:15:00,163.54,163.55,163.35,163.35,27200.0,131.468,131.4761,131.3153,131.3153,27200.0
2014-10-20 14:20:00,163.36,163.45,163.28,163.33,33300.0,131.3233,131.3957,131.259,131.2992,33300.0
2014-10-20 14:25:00,163.33,163.36,163.28,163.32,18700.0,131.2992,131.3233,131.259,131.2912,18700.0
2014-10-20 14:30:00,163.32,163.38,163.29,163.32,20300.0,131.2912,131.3394,131.267,131.2912,20300.0
2014-10-20 14:35:00,163.3,163.36,163.28,163.33,22200.0,131.2751,131.3233,131.259,131.2992,22200.0
2014-10-20 14:40:00,163.32,163.43,163.29,163.36,35700.0,131.2912,131.3796,131.267,131.3233,35700.0
2014-10-20 14:45:00,163.35,163.38,163.3,163.33,32300.0,131.3153,131.3394,131.2751,131.2992,32300.0
2014-10-20 14:50:00,163.33,163.37,163.24,163.36,21700.0,131.2992,131.3314,131.2269,131.3233,21700.0
2014-10-20 14:55:00,163.35,163.37,163.29,163.37,33000.0,131.3153,131.3314,131.267,131.3314,33000.0
2014-10-20 15:00:00,163.4,163.5,163.38,163.45,46500.0,131.3555,131.4359,131.3394,131.3957,46500.0
2014-10-20 15:05:00,163.46,163.6,163.45,163.52,70800.0,131.4037,131.5163,131.3957,131.4519,70800.0
2014-10-20 15:10:00,163.52,163.57,163.49,163.53,26400.0,131.4519,131.4921,131.4278,131.46,26400.0
2014-10-20 15:15:00,163.57,163.57,163.38,163.38,35400.0,131.4921,131.4921,131.3394,131.3394,35400.0
2014-10-20 15:20:00,163.38,163.39,163.28,163.37,115700.0,131.3394,131.3474,131.259,131.3314,115700.0
2014-10-20 15:25:00,163.37,163.4,163.3,163.34,73100.0,131.3314,131.3555,131.2751,131.3072,73100.0
2014-10-20 15:30:00,163.36,163.5,163.33,163.48,58600.0,131.3233,131.4359,131.2992,131.4198,58600.0
2014-10-20 15:35:00,163.47,163.47,163.35,163.43,72300.0,131.4117,131.4117,131.3153,131.3796,72300.0
2014-10-20 15:40:00,163.45,163.56,163.42,163.56,49300.0,131.3957,131.4841,131.3716,131.4841,49300.0
2014-10-20 15:45:00,163.56,163.61,163.48,163.52,59700.0,131.4841,131.5243,131.4198,131.4519,59700.0
2014-10-20 15:50:00,163.53,163.59,163.51,163.59,73000.0,131.46,131.5082,131.4439,131.5082,73000.0
2014-10-20 15:55:00,163.59,163.68,163.56,163.64,228200.0,131.5082,131.5806,131.4841,131.5484,228200.0
2014-10-21 09:30:00,164.45,164.5,164.12,164.46,396300.0,132.1996,132.2398,131.9343,132.2076,396300.0
2014-10-21 09:35:00,164.45,164.47,164.22,164.29,149100.0,132.1996,132.2156,132.0147,132.0709,149100.0
2014-10-21 09:40:00,164.29,164.32,164.12,164.27,143300.0,132.0709,132.0951,131.9343,132.0549,143300.0
2014-10-21 09:45:00,164.27,164.48,164.27,164.38,211100.0,132.0549,132.2237,132.0549,132.1433,211100.0
2014-10-21 09:50:00,164.41,164.6,164.36,164.36,164600.0,132.1674,132.3201,132.1272,132.1272,164600.0
2014-10-21 09:55:00,164.36,164.43,164.25,164.34,69300.0,132.1272,132.1835,132.0388,132.1111,69300.0
2014-10-21 10:00:00,164.35,164.43,164.18,164.35,146000.0,132.1192,132.1835,131.9825,132.1192,146000.0
2014-10-21 10:05:00,164.38,164.44,164.26,164.42,119100.0,132.1433,132.1915,132.0468,132.1754,119100.0
2014-10-21 10:10:00,164.39,164.55,164.38,164.5,101100.0,132.1513,132.2799,132.1433,132.2398,101100.0
2014-10-21 10:15:00,164.49,164.5,164.25,164.42,160700.0,132.2317,132.2398,132.0388,132.1754,160700.0
2014-10-21 10:20:00,164.39,164.48,164.34,164.45,61300.0,132.1513,132.2237,132.1111,132.1996,61300.0
2014-10-21 10:25:00,164.44,164.52,164.37,164.38,93000.0,132.1915,132.2558,132.1352,132.1433,93000.0
2014-10-21 10:30:00,164.41,164.48,164.39,164.47,56400.0,132.1674,132.2237,132.1513,132.2156,56400.0
2014-10-21 10:35:00,164.47,164.48,164.34,164.43,53900.0,132.2156,132.2237,132.1111,132.1835,53900.0
2014-10-21 10:40:00,164.45,164.53,164.43,164.52,87000.0,132.1996,132.2639,132.1835,132.2558,87000.0
2014-10-21 10:45:00,164.54,164.71,164.54,164.68,112600.0,132.2719,132.4086,132.2719,132.3845,112600.0
2014-10-21 10:50:00,164.68,164.69,164.59,164.69,49900.0,132.3845,132.3925,132.3121,132.3925,49900.0
2014-10-21 10:55:00,164.69,164.71,164.56,164.59,86600.0,132.3925,132.4086,132.288,132.3121,86600.0
2014-10-21 11:00:00,164.59,164.67,164.57,164.59,69300.0,132.3121,132.3764,132.296,132.3121,69300.0
2014-10-21 11:05:00,164.59,164.78,164.57,164.75,303900.0,132.3121,132.4648,132.296,132.4407,303900.0
2014-10-21 11:10:00,164.75,164.77,164.62,164.64,84500.0,132.4407,132.4568,132.3362,132.3523,84500.0
2014-10-21 11:15:00,164.65,164.71,164.6,164.66,50600.0,132.3603,132.4086,132.3201,132.3684,50600.0
2014-10-21 11:20:00,164.66,164.78,164.66,164.77,54000.0,132.3684,132.4648,132.3684,132.4568,54000.0
2014-10-21 11:25:00,164.78,164.91,164.76,164.89,66200.0,132.4648,132.5693,132.4488,132.5533,66200.0
2014-10-21 11:30:00,164.89,165.2,164.87,165.2,305300.0,132.5533,132.8025,132.5372,132.8025,305300.0
2014-10-21 11:35:00,165.2,165.34,165.14,165.27,215100.0,132.8025,132.915,132.7542,132.8587,215100.0
2014-10-21 11:40:00,165.27,165.44,165.24,165.27,78900.0,132.8587,132.9954,132.8346,132.8587,78900.0
2014-10-21 11:45:00,165.27,165.34,165.24,165.26,96200.0,132.8587,132.915,132.8346,132.8507,96200.0
2014-10-21 11:50:00,165.26,165.26,165.18,165.24,101600.0,132.8507,132.8507,132.7864,132.8346,101600.0
2014-10-21 11:55:00,165.22,165.35,165.22,165.31,38600.0,132.8186,132.9231,132.8186,132.8909,38600.0
2014-10-21 12:00:00,165.31,165.38,165.3,165.34,65900.0,132.8909,132.9472,132.8829,132.915,65900.0
2014-10-21 12:05:00,165.36,165.37,165.27,165.32,34900.0,132.9311,132.9391,132.8587,132.8989,34900.0
2014-10-21 12:10:00,165.31,165.41,165.31,165.41,34200.0,132.8909,132.9713,132.8909,132.9713,34200.0
2014-10-21 12:15:00,165.4,165.43,165.32,165.37,26800.0,132.9633,132.9874,132.8989,132.9391,26800.0
2014-10-21 12:20:00,165.39,165.39,165.29,165.36,44400.0,132.9552,132.9552,132.8748,132.9311,44400.0
2014-10-21 12:25:00,165.36,165.42,165.28,165.31,42800.0,132.9311,132.9793,132.8668,132.8909,42800.0
2014-10-21 12:30:00,165.32,165.33,165.28,165.31,27500.0,132.8989,132.907,132.8668,132.8909,27500.0
2014-10-21 12:35:00,165.29,165.34,165.26,165.27,28800.0,132.8748,132.915,132.8507,132.8587,28800.0
2014-10-21 12:40:00,165.28,165.35,165.24,165.26,60600.0,132.8668,132.9231,132.8346,132.8507,60600.0
2014-10-21 12:45:00,165.26,165.3,165.23,165.25,29400.0,132.8507,132.8829,132.8266,132.8427,29400.0
2014-10-21 12:50:00,165.26,165.26,165.14,165.2,92300.0,132.8507,132.8507,132.7542,132.8025,92300.0
2014-10-21 12:55:00,165.19,165.19,165.11,165.14,28700.0,132.7944,132.7944,132.7301,132.7542,28700.0
2014-10-21 13:00:00,165.13,165.16,165.1,165.15,27300.0,132.7462,132.7703,132.7221,132.7623,27300.0
2014-10-21 13:05:00,165.16,165.19,165.11,165.13,45200.0,132.7703,132.7944,132.7301,132.7462,45200.0
2014-10-21 13:10:00,165.16,165.19,165.11,165.17,40700.0,132.7703,132.7944,132.7301,132.7784,40700.0
2014-10-21 13:15:00,165.17,165.18,165.11,165.13,28500.0,132.7784,132.7864,132.7301,132.7462,28500.0
2014-10-21 13:20:00,165.13,165.16,165.07,165.1,38300.0,132.7462,132.7703,132.698,132.7221,38300.0
2014-10-21 13:25:00,165.09,165.23,165.09,165.21,59900.0,132.714,132.8266,132.714,132.8105,59900.0
2014-10-21 13:30:00,165.22,165.53,165.21,165.52,110000.0,132.8186,133.0678,132.8105,133.0597,110000.0
2014-10-21 13:35:00,165.5,165.55,165.44,165.5,75000.0,133.0436,133.0838,132.9954,133.0436,75000.0
2014-10-21 13:40:00,165.5,165.54,165.45,165.54,41700.0,133.0436,133.0758,133.0034,133.0758,41700.0
2014-10-21 13:45:00,165.53,165.54,165.46,165.49,46200.0,133.0678,133.0758,133.0115,133.0356,46200.0
2014-10-21 13:50:00,165.5,165.54,165.48,165.5,29600.0,133.0436,133.0758,133.0276,133.0436,29600.0
2014-10-21 13:55:00,165.5,165.53,165.46,165.49,31800.0,133.0436,133.0678,133.0115,133.0356,31800.0
2014-10-21 14:00:00,165.49,165.51,165.43,165.47,54000.0,133.0356,133.0517,132.9874,133.0195,54000.0
2014-10-21 14:05:00,165.47,165.63,165.47,165.58,60600.0,133.0195,133.1481,133.0195,133.108,60600.0
2014-10-21 14:10:00,165.59,165.59,165.49,165.55,61400.0,133.116,133.116,133.0356,133.0838,61400.0
2014-10-21 14:15:00,165.56,165.58,165.47,165.47,72700.0,133.0919,133.108,133.0195,133.0195,72700.0
2014-10-21 14:20:00,165.47,165.49,165.45,165.46,24700.0,133.0195,133.0356,133.0034,133.0115,24700.0
2014-10-21 14:25:00,165.47,165.51,165.45,165.46,22500.0,133.0195,133.0517,133.0034,133.0115,22500.0
2014-10-21 14:30:00,165.46,165.52,165.42,165.45,65400.0,133.0115,133.0597,132.9793,133.0034,65400.0
2014-10-21 14:35:00,165.47,165.55,165.43,165.54,26100.0,133.0195,133.0838,132.9874,133.0758,26100.0
2014-10-21 14:40:00,165.55,165.6,165.52,165.58,26800.0,133.0838,133.124,133.0597,133.108,26800.0
2014-10-21 14:45:00,165.57,165.59,165.36,165.38,78700.0,133.0999,133.116,132.9311,132.9472,78700.0
2014-10-21 14:50:00,165.38,165.42,165.36,165.41,24700.0,132.9472,132.9793,132.9311,132.9713,24700.0
2014-10-21 14:55:00,165.43,165.46,165.4,165.4,41900.0,132.9874,133.0115,132.9633,132.9633,41900.0
2014-10-21 15:00:00,165.4,165.48,165.38,165.47,32800.0,132.9633,133.0276,132.9472,133.0195,32800.0
2014-10-21 15:05:00,165.46,165.49,165.43,165.45,33000.0,133.0115,133.0356,132.9874,133.0034,33000.0
2014-10-21 15:10:00,165.44,165.68,165.43,165.62,107600.0,132.9954,133.1883,132.9874,133.1401,107600.0
2014-10-21 15:15:00,165.63,165.63,165.53,165.62,52600.0,133.1481,133.1481,133.0678,133.1401,52600.0
2014-10-21 15:20:00,165.63,165.76,165.61,165.7,67200.0,133.1481,133.2527,133.1321,133.2044,67200.0
2014-10-21 15:25:00,165.7,165.87,165.7,165.84,91800.0,133.2044,133.3411,133.2044,133.317,91800.0
2014-10-21 15:30:00,165.84,165.84,165.66,165.66,83300.0,133.317,133.317,133.1723,133.1723,83300.0
2014-10-21 15:35:00,165.66,165.68,165.54,165.56,102200.0,133.1723,133.1883,133.0758,133.0919,102200.0
2014-10-21 15:40:00,165.56,165.68,165.53,165.63,80900.0,133.0919,133.1883,133.0678,133.1481,80900.0
2014-10-21 15:45:00,165.62,165.72,165.62,165.7,94100.0,133.1401,133.2205,133.1401,133.2044,94100.0
2014-10-21 15:50:00,165.71,165.72,165.59,165.67,95700.0,133.2125,133.2205,133.116,133.1803,95700.0
2014-10-21 15:55:00,165.67,165.82,165.62,165.8,537800.0,133.1803,133.3009,133.1401,133.2848,537800.0
2014-10-22 09:30:00,166.17,166.17,165.76,165.78,285900.0,133.5822,133.5822,133.2527,133.2687,285900.0
2014-10-22 09:35:00,165.76,165.93,165.67,165.72,221800.0,133.2527,133.3893,133.1803,133.2205,221800.0
2014-10-22 09:40:00,165.71,165.91,165.68,165.89,143300.0,133.2125,133.3732,133.1883,133.3572,143300.0
2014-10-22 09:45:00,165.88,165.94,165.79,165.84,99400.0,133.3491,133.3974,133.2768,133.317,99400.0
2014-10-22 09:50:00,165.85,166.18,165.85,166.03,194900.0,133.325,133.5903,133.325,133.4697,194900.0
2014-10-22 09:55:00,166.03,166.1,165.95,166.03,74900.0,133.4697,133.526,133.4054,133.4697,74900.0
2014-10-22 10:00:00,166.05,166.07,165.9,166.01,112800.0,133.4858,133.5019,133.3652,133.4536,112800.0
2014-10-22 10:05:00,166.0,166.08,165.88,165.91,111800.0,133.4456,133.5099,133.3491,133.3732,111800.0
2014-10-22 10:10:00,165.9,165.98,165.83,165.84,81900.0,133.3652,133.4295,133.3089,133.317,81900.0
2014-10-22 10:15:00,165.86,165.93,165.76,165.92,100300.0,133.333,133.3893,133.2527,133.3813,100300.0
2014-10-22 10:20:00,165.91,166.04,165.86,166.0,85600.0,133.3732,133.4777,133.333,133.4456,85600.0
2014-10-22 10:25:00,166.0,166.17,165.99,166.07,190900.0,133.4456,133.5822,133.4375,133.5019,190900.0
2014-10-22 10:30:00,166.07,166.17,165.97,166.15,124900.0,133.5019,133.5822,133.4215,133.5662,124900.0
2014-10-22 10:35:00,166.13,166.13,165.92,165.95,95200.0,133.5501,133.5501,133.3813,133.4054,95200.0
2014-10-22 10:40:00,165.94,165.98,165.82,165.89,57000.0,133.3974,133.4295,133.3009,133.3572,57000.0
2014-10-22 10:45:00,165.88,166.02,165.85,165.89,48800.0,133.3491,133.4617,133.325,133.3572,48800.0
2014-10-22 10:50:00,165.88,165.96,165.87,165.92,86400.0,133.3491,133.4134,133.3411,133.3813,86400.0
2014-10-22 10:55:00,165.92,165.93,165.78,165.84,64700.0,133.3813,133.3893,133.2687,133.317,64700.0
2014-10-22 11:00:00,165.85,166.0,165.82,165.95,61600.0,133.325,133.4456,133.3009,133.4054,61600.0
2014-10-22 11:05:00,165.95,165.97,165.87,165.94,45900.0,133.4054,133.4215,133.3411,133.3974,45900.0
2014-10-22 11:10:00,165.94,166.15,165.92,166.11,49000.0,133.3974,133.5662,133.3813,133.534,49000.0
2014-10-22 11:15:00,166.12,166.22,166.07,166.14,73400.0,133.5421,133.6224,133.5019,133.5581,73400.0
2014-10-22 11:20:00,166.13,166.23,166.13,166.17,41400.0,133.5501,133.6305,133.5501,133.5822,41400.0
2014-10-22 11:25:00,166.16,166.2,166.05,166.08,39900.0,133.5742,133.6064,133.4858,133.5099,39900.0
2014-10-22 11:30:00,166.09,166.14,166.01,166.12,40200.0,133.5179,133.5581,133.4536,133.5421,40200.0
2014-10-22 11:35:00,166.11,166.21,166.1,166.14,60000.0,133.534,133.6144,133.526,133.5581,60000.0
2014-10-22 11:40:00,166.15,166.15,166.06,166.07,27800.0,133.5662,133.5662,133.4938,133.5019,27800.0
2014-10-22 11:45:00,166.09,166.14,166.0,166.0,18400.0,133.5179,133.5581,133.4456,133.4456,18400.0
2014-10-22 11:50:00,166.02,166.04,165.9,165.9,27700.0,133.4617,133.4777,133.3652,133.3652,27700.0
2014-10-22 11:55:00,165.91,165.99,165.91,165.92,24700.0,133.3732,133.4375,133.3732,133.3813,24700.0
2014-10-22 12:00:00,165.91,165.98,165.9,165.97,18000.0,133.3732,133.4295,133.3652,133.4215,18000.0
2014-10-22 12:05:00,165.97,165.97,165.82,165.88,39100.0,133.4215,133.4215,133.3009,133.3491,39100.0
2014-10-22 12:10:00,165.89,165.91,165.72,165.73,31000.0,133.3572,133.3732,133.2205,133.2285,31000.0
2014-10-22 12:15:00,165.73,165.78,165.48,165.5,112800.0,133.2285,133.2687,133.0276,133.0436,112800.0
2014-10-22 12:20:00,165.48,165.58,165.48,165.58,75200.0,133.0276,133.108,133.0276,133.108,75200.0
2014-10-22 12:25:00,165.57,165.61,165.49,165.53,37200.0,133.0999,133.1321,133.0356,133.0678,37200.0
2014-10-22 12:30:00,165.54,165.56,165.45,165.51,25900.0,133.0758,133.0919,133.0034,133.0517,25900.0
2014-10-22 12:35:00,165.51,165.57,165.36,165.4,63500.0,133.0517,133.0999,132.9311,132.9633,63500.0
2014-10-22 12:40:00,165.39,165.48,165.31,165.33,49000.0,132.9552,133.0276,132.8909,132.907,49000.0
2014-10-22 12:45:00,165.32,165.41,165.14,165.15,103400.0,132.8989,132.9713,132.7542,132.7623,103400.0
2014-10-22 12:50:00,165.13,165.29,165.09,165.22,100300.0,132.7462,132.8748,132.714,132.8186,100300.0
2014-10-22 12:55:00,165.22,165.35,165.17,165.35,54100.0,132.8186,132.9231,132.7784,132.9231,54100.0
2014-10-22 13:00:00,165.35,165.42,165.31,165.41,61100.0,132.9231,132.9793,132.8909,132.9713,61100.0
2014-10-22 13:05:00,165.41,165.44,165.34,165.42,25500.0,132.9713,132.9954,132.915,132.9793,25500.0
2014-10-22 13:10:00,165.42,165.44,165.27,165.31,72700.0,132.9793,132.9954,132.8587,132.8909,72700.0
2014-10-22 13:15:00,165.32,165.36,165.26,165.28,27900.0,132.8989,132.9311,132.8507,132.8668,27900.0
2014-10-22 13:20:00,165.3,165.3,165.09,165.09,59000.0,132.8829,132.8829,132.714,132.714,59000.0
2014-10-22 13:25:00,165.07,165.09,164.91,164.99,78200.0,132.698,132.714,132.5693,132.6337,78200.0
2014-10-22 13:30:00,164.98,165.0,164.79,164.83,97400.0,132.6256,132.6417,132.4729,132.505,97400.0
2014-10-22 13:35:00,164.85,164.99,164.85,164.98,58700.0,132.5211,132.6337,132.5211,132.6256,58700.0
2014-10-22 13:40:00,165.0,165.09,164.98,165.05,50200.0,132.6417,132.714,132.6256,132.6819,50200.0
2014-10-22 13:45:00,165.07,165.09,164.89,164.91,26800.0,132.698,132.714,132.5533,132.5693,26800.0
2014-10-22 13:50:00,164.91,165.04,164.87,165.0,59900.0,132.5693,132.6739,132.5372,132.6417,59900.0
2014-10-22 13:55:00,165.0,165.03,164.72,164.77,69900.0,132.6417,132.6658,132.4166,132.4568,69900.0
2014-10-22 14:00:00,164.75,164.8,164.63,164.75,106100.0,132.4407,132.4809,132.3443,132.4407,106100.0
2014-10-22 14:05:00,164.74,164.89,164.69,164.86,57900.0,132.4327,132.5533,132.3925,132.5292,57900.0
2014-10-22 14:10:00,164.85,164.97,164.84,164.86,43900.0,132.5211,132.6176,132.5131,132.5292,43900.0
2014-10-22 14:15:00,164.84,164.84,164.66,164.74,42700.0,132.5131,132.5131,132.3684,132.4327,42700.0
2014-10-22 14:20:00,164.73,164.78,164.57,164.7,69900.0,132.4246,132.4648,132.296,132.4005,69900.0
2014-10-22 14:25:00,164.71,164.84,164.65,164.7,40900.0,132.4086,132.5131,132.3603,132.4005,40900.0
2014-10-22 14:30:00,164.69,164.73,164.53,164.55,71200.0,132.3925,132.4246,132.2639,132.2799,71200.0
2014-10-22 14:35:00,164.55,164.73,164.53,164.59,63300.0,132.2799,132.4246,132.2639,132.3121,63300.0
2014-10-22 14:40:00,164.62,164.91,164.59,164.87,76800.0,132.3362,132.5693,132.3121,132.5372,76800.0
2014-10-22 14:45:00,164.88,164.97,164.79,164.9,55700.0,132.5452,132.6176,132.4729,132.5613,55700.0
2014-10-22 14:50:00,164.91,164.91,164.74,164.74,34100.0,132.5693,132.5693,132.4327,132.4327,34100.0
2014-10-22 14:55:00,164.77,165.12,164.77,165.1,85800.0,132.4568,132.7382,132.4568,132.7221,85800.0
2014-10-22 15:00:00,165.13,165.15,164.97,165.06,51000.0,132.7462,132.7623,132.6176,132.6899,51000.0
2014-10-22 15:05:00,165.06,165.06,164.93,164.97,36800.0,132.6899,132.6899,132.5854,132.6176,36800.0
2014-10-22 15:10:00,164.97,164.98,164.82,164.97,56200.0,132.6176,132.6256,132.497,132.6176,56200.0
2014-10-22 15:15:00,164.96,164.99,164.83,164.83,45700.0,132.6095,132.6337,132.505,132.505,45700.0
2014-10-22 15:20:00,164.83,164.88,164.73,164.79,33400.0,132.505,132.5452,132.4246,132.4729,33400.0
2014-10-22 15:25:00,164.79,164.93,164.78,164.86,52100.0,132.4729,132.5854,132.4648,132.5292,52100.0
2014-10-22 15:30:00,164.87,164.87,164.64,164.64,66500.0,132.5372,132.5372,132.3523,132.3523,66500.0
2014-10-22 15:35:00,164.66,164.7,164.51,164.61,103500.0,132.3684,132.4005,132.2478,132.3282,103500.0
2014-10-22 15:40:00,164.62,164.64,164.44,164.44,103200.0,132.3362,132.3523,132.1915,132.1915,103200.0
2014-10-22 15:45:00,164.43,164.47,164.3,164.3,93600.0,132.1835,132.2156,132.079,132.079,93600.0
2014-10-22 15:50:00,164.3,164.47,164.28,164.45,83400.0,132.079,132.2156,132.0629,132.1996,83400.0
2014-10-22 15:55:00,164.45,164.45,164.3,164.36,168200.0,132.1996,132.1996,132.079,132.1272,168200.0
2014-10-23 09:30:00,166.05,166.25,166.01,166.23,204600.0,133.4858,133.6466,133.4536,133.6305,204600.0
2014-10-23 09:35:00,166.25,166.41,166.19,166.38,178800.0,133.6466,133.7752,133.5983,133.7511,178800.0
2014-10-23 09:40:00,166.38,166.49,166.25,166.27,163700.0,133.7511,133.8395,133.6466,133.6626,163700.0
2014-10-23 09:45:00,166.27,166.35,166.2,166.24,198600.0,133.6626,133.7269,133.6064,133.6385,198600.0
2014-10-23 09:50:00,166.25,166.32,166.11,166.3,179100.0,133.6466,133.7028,133.534,133.6868,179100.0
2014-10-23 09:55:00,166.32,166.33,166.17,166.19,107600.0,133.7028,133.7109,133.5822,133.5983,107600.0
2014-10-23 10:00:00,166.19,166.51,166.18,166.51,216900.0,133.5983,133.8556,133.5903,133.8556,216900.0
2014-10-23 10:05:00,166.51,166.68,166.42,166.57,188200.0,133.8556,133.9922,133.7832,133.9038,188200.0
2014-10-23 10:10:00,166.57,166.66,166.51,166.64,65700.0,133.9038,133.9762,133.8556,133.9601,65700.0
2014-10-23 10:15:00,166.66,166.77,166.63,166.66,116100.0,133.9762,134.0646,133.952,133.9762,116100.0
2014-10-23 10:20:00,166.66,166.68,166.57,166.61,65100.0,133.9762,133.9922,133.9038,133.936,65100.0
2014-10-23 10:25:00,166.61,166.65,166.51,166.56,96900.0,133.936,133.9681,133.8556,133.8958,96900.0
2014-10-23 10:30:00,166.58,166.63,166.52,166.59,66900.0,133.9118,133.952,133.8636,133.9199,66900.0
2014-10-23 10:35:00,166.61,166.63,166.53,166.56,37400.0,133.936,133.952,133.8716,133.8958,37400.0
2014-10-23 10:40:00,166.57,166.6,166.47,166.6,69100.0,133.9038,133.9279,133.8234,133.9279,69100.0
2014-10-23 10:45:00,166.6,166.81,166.57,166.73,72300.0,133.9279,134.0967,133.9038,134.0324,72300.0
2014-10-23 10:50:00,166.73,166.89,166.73,166.85,82200.0,134.0324,134.161,134.0324,134.1289,82200.0
2014-10-23 10:55:00,166.85,166.92,166.82,166.9,62100.0,134.1289,134.1852,134.1048,134.1691,62100.0
2014-10-23 11:00:00,166.91,166.91,166.75,166.76,97100.0,134.1771,134.1771,134.0485,134.0565,97100.0
2014-10-23 11:05:00,166.77,166.92,166.77,166.87,75100.0,134.0646,134.1852,134.0646,134.145,75100.0
2014-10-23 11:10:00,166.88,167.1,166.88,167.08,116700.0,134.153,134.3299,134.153,134.3138,116700.0
2014-10-23 11:15:00,167.08,167.08,166.91,166.96,57400.0,134.3138,134.3138,134.1771,134.2173,57400.0
2014-10-23 11:20:00,166.94,166.96,166.76,166.78,52000.0,134.2012,134.2173,134.0565,134.0726,52000.0
2014-10-23 11:25:00,166.79,166.82,166.72,166.72,70000.0,134.0807,134.1048,134.0244,134.0244,70000.0
2014-10-23 11:30:00,166.72,166.87,166.72,166.85,48000.0,134.0244,134.145,134.0244,134.1289,48000.0
2014-10-23 11:35:00,166.85,166.89,166.69,166.7,81600.0,134.1289,134.161,134.0003,134.0083,81600.0
2014-10-23 11:40:00,166.71,166.78,166.71,166.77,17000.0,134.0163,134.0726,134.0163,134.0646,17000.0
2014-10-23 11:45:00,166.77,166.81,166.69,166.8,116300.0,134.0646,134.0967,134.0003,134.0887,116300.0
2014-10-23 11:50:00,166.81,166.85,166.73,166.74,23400.0,134.0967,134.1289,134.0324,134.0405,23400.0
2014-10-23 11:55:00,166.74,166.79,166.71,166.74,21100.0,134.0405,134.0807,134.0163,134.0405,21100.0
2014-10-23 12:00:00,166.74,166.83,166.71,166.75,27800.0,134.0405,134.1128,134.0163,134.0485,27800.0
2014-10-23 12:05:00,166.74,166.88,166.74,166.85,43400.0,134.0405,134.153,134.0405,134.1289,43400.0
2014-10-23 12:10:00,166.86,166.89,166.79,166.84,51600.0,134.1369,134.161,134.0807,134.1209,51600.0
2014-10-23 12:15:00,166.83,166.86,166.8,166.82,41100.0,134.1128,134.1369,134.0887,134.1048,41100.0
2014-10-23 12:20:00,166.82,166.89,166.82,166.86,23300.0,134.1048,134.161,134.1048,134.1369,23300.0
2014-10-23 12:25:00,166.86,167.01,166.86,167.01,39900.0,134.1369,134.2575,134.1369,134.2575,39900.0
2014-10-23 12:30:00,167.0,167.0,166.81,166.83,29300.0,134.2495,134.2495,134.0967,134.1128,29300.0
2014-10-23 12:35:00,166.83,166.83,166.76,166.78,34200.0,134.1128,134.1128,134.0565,134.0726,34200.0
2014-10-23 12:40:00,166.78,166.81,166.67,166.71,25600.0,134.0726,134.0967,133.9842,134.0163,25600.0
2014-10-23 12:45:00,166.71,166.77,166.68,166.69,33500.0,134.0163,134.0646,133.9922,134.0003,33500.0
2014-10-23 12:50:00,166.7,166.78,166.7,166.73,15400.0,134.0083,134.0726,134.0083,134.0324,15400.0
2014-10-23 12:55:00,166.72,166.72,166.59,166.69,34200.0,134.0244,134.0244,133.9199,134.0003,34200.0
2014-10-23 13:00:00,166.69,166.75,166.66,166.7,35800.0,134.0003,134.0485,133.9762,134.0083,35800.0
2014-10-23 13:05:00,166.7,166.82,166.7,166.8,32600.0,134.0083,134.1048,134.0083,134.0887,32600.0
2014-10-23 13:10:00,166.8,166.84,166.77,166.84,21300.0,134.0887,134.1209,134.0646,134.1209,21300.0
2014-10-23 13:15:00,166.84,166.9,166.81,166.81,15300.0,134.1209,134.1691,134.0967,134.0967,15300.0
2014-10-23 13:20:00,166.79,166.8,166.73,166.77,54800.0,134.0807,134.0887,134.0324,134.0646,54800.0
2014-10-23 13:25:00,166.77,166.9,166.72,166.9,47300.0,134.0646,134.1691,134.0244,134.1691,47300.0
2014-10-23 13:30:00,166.91,166.98,166.85,166.92,65300.0,134.1771,134.2334,134.1289,134.1852,65300.0
2014-10-23 13:35:00,166.91,166.96,166.87,166.94,30800.0,134.1771,134.2173,134.145,134.2012,30800.0
2014-10-23 13:40:00,166.94,166.96,166.88,166.92,22300.0,134.2012,134.2173,134.153,134.1852,22300.0
2014-10-23 13:45:00,166.93,167.01,166.87,166.99,25800.0,134.1932,134.2575,134.145,134.2414,25800.0
2014-10-23 13:50:00,166.99,166.99,166.88,166.93,36200.0,134.2414,134.2414,134.153,134.1932,36200.0
2014-10-23 13:55:00,166.93,166.97,166.89,166.91,20300.0,134.1932,134.2254,134.161,134.1771,20300.0
2014-10-23 14:00:00,166.91,167.1,166.91,167.08,40100.0,134.1771,134.3299,134.1771,134.3138,40100.0
2014-10-23 14:05:00,167.08,167.08,167.03,167.04,22000.0,134.3138,134.3138,134.2736,134.2816,22000.0
2014-10-23 14:10:00,167.04,167.23,167.04,167.19,60300.0,134.2816,134.4344,134.2816,134.4022,60300.0
2014-10-23 14:15:00,167.2,167.24,167.14,167.23,68500.0,134.4103,134.4424,134.362,134.4344,68500.0
2014-10-23 14:20:00,167.23,167.27,167.15,167.26,36200.0,134.4344,134.4665,134.3701,134.4585,36200.0
2014-10-23 14:25:00,167.27,167.36,167.23,167.33,81100.0,134.4665,134.5389,134.4344,134.5148,81100.0
2014-10-23 14:30:00,167.35,167.35,167.23,167.23,32800.0,134.5308,134.5308,134.4344,134.4344,32800.0
2014-10-23 14:35:00,167.24,167.31,167.21,167.27,27000.0,134.4424,134.4987,134.4183,134.4665,27000.0
2014-10-23 14:40:00,167.28,167.29,167.2,167.22,32900.0,134.4746,134.4826,134.4103,134.4263,32900.0
2014-10-23 14:45:00,167.23,167.29,167.19,167.25,34000.0,134.4344,134.4826,134.4022,134.4504,34000.0
2014-10-23 14:50:00,167.27,167.28,167.03,167.05,90500.0,134.4665,134.4746,134.2736,134.2897,90500.0
2014-10-23 14:55:00,167.05,167.05,166.55,166.86,281700.0,134.2897,134.2897,133.8877,134.1369,281700.0
2014-10-23 15:00:00,166.85,166.85,166.43,166.43,215300.0,134.1289,134.1289,133.7913,133.7913,215300.0
2014-10-23 15:05:00,166.43,166.62,166.42,166.51,170700.0,133.7913,133.944,133.7832,133.8556,170700.0
2014-10-23 15:10:00,166.5,166.72,166.42,166.54,187400.0,133.8475,134.0244,133.7832,133.8797,187400.0
2014-10-23 15:15:00,166.52,166.71,166.43,166.54,126700.0,133.8636,134.0163,133.7913,133.8797,126700.0
2014-10-23 15:20:00,166.5,166.66,166.44,166.53,160900.0,133.8475,133.9762,133.7993,133.8716,160900.0
2014-10-23 15:25:00,166.5,166.55,166.37,166.47,167900.0,133.8475,133.8877,133.743,133.8234,167900.0
2014-10-23 15:30:00,166.47,166.87,166.42,166.85,236800.0,133.8234,134.145,133.7832,134.1289,236800.0
2014-10-23 15:35:00,166.85,166.86,166.55,166.66,115800.0,134.1289,134.1369,133.8877,133.9762,115800.0
2014-10-23 15:40:00,166.66,166.67,166.5,166.67,71800.0,133.9762,133.9842,133.8475,133.9842,71800.0
2014-10-23 15:45:00,166.68,166.68,166.58,166.59,92200.0,133.9922,133.9922,133.9118,133.9199,92200.0
2014-10-23 15:50:00,166.6,166.7,166.33,166.38,184700.0,133.9279,134.0083,133.7109,133.7511,184700.0
2014-10-23 15:55:00,166.39,166.48,166.2,166.44,403400.0,133.7591,133.8315,133.6064,133.7993,403400.0
2014-10-24 09:30:00,166.61,166.68,166.51,166.58,159500.0,133.936,133.9922,133.8556,133.9118,159500.0
2014-10-24 09:35:00,166.6,167.13,166.44,166.98,275300.0,133.9279,134.354,133.7993,134.2334,275300.0
2014-10-24 09:40:00,166.99,167.01,166.85,166.94,170400.0,134.2414,134.2575,134.1289,134.2012,170400.0
2014-10-24 09:45:00,166.94,166.94,166.73,166.83,64100.0,134.2012,134.2012,134.0324,134.1128,64100.0
2014-10-24 09:50:00,166.84,166.87,166.55,166.55,122900.0,134.1209,134.145,133.8877,133.8877,122900.0
2014-10-24 09:55:00,166.6,166.7,166.57,166.64,100700.0,133.9279,134.0083,133.9038,133.9601,100700.0
2014-10-24 10:00:00,166.65,166.9,166.43,166.5,241300.0,133.9681,134.1691,133.7913,133.8475,241300.0
2014-10-24 10:05:00,166.51,166.54,166.17,166.44,265200.0,133.8556,133.8797,133.5822,133.7993,265200.0
2014-10-24 10:10:00,166.45,166.69,166.39,166.6,77500.0,133.8073,134.0003,133.7591,133.9279,77500.0
2014-10-24 10:15:00,166.6,166.75,166.51,166.7,71100.0,133.9279,134.0485,133.8556,134.0083,71100.0
2014-10-24 10:20:00,166.71,166.74,166.54,166.57,69200.0,134.0163,134.0405,133.8797,133.9038,69200.0
2014-10-24 10:25:00,166.55,166.63,166.44,166.58,43700.0,133.8877,133.952,133.7993,133.9118,43700.0
2014-10-24 10:30:00,166.6,166.79,166.59,166.78,68900.0,133.9279,134.0807,133.9199,134.0726,68900.0
2014-10-24 10:35:00,166.78,166.89,166.77,166.78,83200.0,134.0726,134.161,134.0646,134.0726,83200.0
2014-10-24 10:40:00,166.81,166.88,166.78,166.81,42200.0,134.0967,134.153,134.0726,134.0967,42200.0
2014-10-24 10:45:00,166.81,166.84,166.72,166.81,50900.0,134.0967,134.1209,134.0244,134.0967,50900.0
2014-10-24 10:50:00,166.8,166.98,166.78,166.85,77600.0,134.0887,134.2334,134.0726,134.1289,77600.0
2014-10-24 10:55:00,166.86,166.99,166.86,166.97,41000.0,134.1369,134.2414,134.1369,134.2254,41000.0
2014-10-24 11:00:00,166.95,167.03,166.79,166.83,76200.0,134.2093,134.2736,134.0807,134.1128,76200.0
2014-10-24 11:05:00,166.85,166.88,166.77,166.78,36100.0,134.1289,134.153,134.0646,134.0726,36100.0
2014-10-24 11:10:00,166.81,166.96,166.81,166.85,26500.0,134.0967,134.2173,134.0967,134.1289,26500.0
2014-10-24 11:15:00,166.85,167.06,166.85,167.02,60500.0,134.1289,134.2977,134.1289,134.2656,60500.0
2014-10-24 11:20:00,167.02,167.08,167.0,167.04,48900.0,134.2656,134.3138,134.2495,134.2816,48900.0
2014-10-24 11:25:00,167.02,167.09,166.97,166.99,41400.0,134.2656,134.3218,134.2254,134.2414,41400.0
2014-10-24 11:30:00,167.0,167.08,166.98,167.07,77900.0,134.2495,134.3138,134.2334,134.3057,77900.0
2014-10-24 11:35:00,167.06,167.33,167.04,167.29,202400.0,134.2977,134.5148,134.2816,134.4826,202400.0
2014-10-24 11:40:00,167.29,167.45,167.28,167.42,144800.0,134.4826,134.6112,134.4746,134.5871,144800.0
2014-10-24 11:45:00,167.42,167.46,167.36,167.38,63300.0,134.5871,134.6193,134.5389,134.555,63300.0
2014-10-24 11:50:00,167.39,167.42,167.3,167.32,49200.0,134.563,134.5871,134.4906,134.5067,49200.0
2014-10-24 11:55:00,167.32,167.35,167.29,167.33,38200.0,134.5067,134.5308,134.4826,134.5148,38200.0
2014-10-24 12:00:00,167.32,167.37,167.3,167.37,24700.0,134.5067,134.5469,134.4906,134.5469,24700.0
2014-10-24 12:05:00,167.37,167.37,167.29,167.32,32500.0,134.5469,134.5469,134.4826,134.5067,32500.0
2014-10-24 12:10:00,167.32,167.41,167.32,167.41,24100.0,134.5067,134.5791,134.5067,134.5791,24100.0
2014-10-24 12:15:00,167.41,167.59,167.41,167.45,105900.0,134.5791,134.7238,134.5791,134.6112,105900.0
2014-10-24 12:20:00,167.45,167.45,167.3,167.35,38500.0,134.6112,134.6112,134.4906,134.5308,38500.0
2014-10-24 12:25:00,167.35,167.39,167.3,167.35,51800.0,134.5308,134.563,134.4906,134.5308,51800.0
2014-10-24 12:30:00,167.34,167.42,167.33,167.42,26900.0,134.5228,134.5871,134.5148,134.5871,26900.0
2014-10-24 12:35:00,167.42,167.43,167.29,167.29,44500.0,134.5871,134.5951,134.4826,134.4826,44500.0
2014-10-24 12:40:00,167.3,167.37,167.3,167.34,18500.0,134.4906,134.5469,134.4906,134.5228,18500.0
2014-10-24 12:45:00,167.33,167.36,167.29,167.33,16300.0,134.5148,134.5389,134.4826,134.5148,16300.0
2014-10-24 12:50:00,167.34,167.36,167.1,167.16,106200.0,134.5228,134.5389,134.3299,134.3781,106200.0
2014-10-24 12:55:00,167.15,167.25,167.15,167.23,27000.0,134.3701,134.4504,134.3701,134.4344,27000.0
2014-10-24 13:00:00,167.24,167.32,167.17,167.21,57100.0,134.4424,134.5067,134.3861,134.4183,57100.0
2014-10-24 13:05:00,167.21,167.25,167.17,167.18,29800.0,134.4183,134.4504,134.3861,134.3942,29800.0
2014-10-24 13:10:00,167.17,167.23,167.05,167.07,56600.0,134.3861,134.4344,134.2897,134.3057,56600.0
2014-10-24 13:15:00,167.06,167.09,166.99,167.0,31200.0,134.2977,134.3218,134.2414,134.2495,31200.0
2014-10-24 13:20:00,167.02,167.08,167.02,167.04,23200.0,134.2656,134.3138,134.2656,134.2816,23200.0
2014-10-24 13:25:00,167.03,167.12,167.03,167.11,17700.0,134.2736,134.3459,134.2736,134.3379,17700.0
2014-10-24 13:30:00,167.11,167.21,167.06,167.21,83000.0,134.3379,134.4183,134.2977,134.4183,83000.0
2014-10-24 13:35:00,167.2,167.35,167.18,167.31,45100.0,134.4103,134.5308,134.3942,134.4987,45100.0
2014-10-24 13:40:00,167.31,167.37,167.26,167.29,36400.0,134.4987,134.5469,134.4585,134.4826,36400.0
2014-10-24 13:45:00,167.31,167.36,167.29,167.32,28900.0,134.4987,134.5389,134.4826,134.5067,28900.0
2014-10-24 13:50:00,167.33,167.39,167.33,167.35,12400.0,134.5148,134.563,134.5148,134.5308,12400.0
2014-10-24 13:55:00,167.36,167.36,167.29,167.32,30900.0,134.5389,134.5389,134.4826,134.5067,30900.0
2014-10-24 14:00:00,167.34,167.36,167.27,167.3,11100.0,134.5228,134.5389,134.4665,134.4906,11100.0
2014-10-24 14:05:00,167.3,167.48,167.3,167.46,30100.0,134.4906,134.6353,134.4906,134.6193,30100.0
2014-10-24 14:10:00,167.46,167.46,167.36,167.4,36900.0,134.6193,134.6193,134.5389,134.571,36900.0
2014-10-24 14:15:00,167.41,167.47,167.41,167.43,27500.0,134.5791,134.6273,134.5791,134.5951,27500.0
2014-10-24 14:20:00,167.45,167.52,167.45,167.52,64700.0,134.6112,134.6675,134.6112,134.6675,64700.0
2014-10-24 14:25:00,167.52,167.59,167.46,167.48,44100.0,134.6675,134.7238,134.6193,134.6353,44100.0
2014-10-24 14:30:00,167.49,167.53,167.4,167.46,32800.0,134.6434,134.6755,134.571,134.6193,32800.0
2014-10-24 14:35:00,167.45,167.53,167.44,167.53,32000.0,134.6112,134.6755,134.6032,134.6755,32000.0
2014-10-24 14:40:00,167.54,167.61,167.53,167.58,38600.0,134.6836,134.7398,134.6755,134.7157,38600.0
2014-10-24 14:45:00,167.58,167.63,167.55,167.61,28200.0,134.7157,134.7559,134.6916,134.7398,28200.0
2014-10-24 14:50:00,167.61,167.62,167.51,167.57,26700.0,134.7398,134.7479,134.6595,134.7077,26700.0
2014-10-24 14:55:00,167.57,167.61,167.52,167.53,37900.0,134.7077,134.7398,134.6675,134.6755,37900.0
2014-10-24 15:00:00,167.53,167.65,167.52,167.63,48200.0,134.6755,134.772,134.6675,134.7559,48200.0
2014-10-24 15:05:00,167.63,167.64,167.55,167.6,90000.0,134.7559,134.764,134.6916,134.7318,90000.0
2014-10-24 15:10:00,167.6,167.6,167.45,167.46,45700.0,134.7318,134.7318,134.6112,134.6193,45700.0
2014-10-24 15:15:00,167.46,167.57,167.45,167.55,33700.0,134.6193,134.7077,134.6112,134.6916,33700.0
2014-10-24 15:20:00,167.55,167.55,167.47,167.53,33100.0,134.6916,134.6916,134.6273,134.6755,33100.0
2014-10-24 15:25:00,167.53,167.57,167.48,167.55,41100.0,134.6755,134.7077,134.6353,134.6916,41100.0
2014-10-24 15:30:00,167.55,167.61,167.51,167.53,60500.0,134.6916,134.7398,134.6595,134.6755,60500.0
2014-10-24 15:35:00,167.52,167.57,167.49,167.54,98400.0,134.6675,134.7077,134.6434,134.6836,98400.0
2014-10-24 15:40:00,167.53,167.74,167.53,167.69,87900.0,134.6755,134.8444,134.6755,134.8042,87900.0
2014-10-24 15:45:00,167.71,167.79,167.65,167.69,112500.0,134.8202,134.8845,134.772,134.8042,112500.0
2014-10-24 15:50:00,167.7,167.75,167.63,167.65,85900.0,134.8122,134.8524,134.7559,134.772,85900.0
2014-10-24 15:55:00,167.66,167.79,167.64,167.72,200900.0,134.78,134.8845,134.764,134.8283,200900.0
2014-10-27 09:30:00,167.23,167.32,167.12,167.31,146200.0,134.4344,134.5067,134.3459,134.4987,146200.0
2014-10-27 09:35:00,167.32,167.38,167.14,167.32,136200.0,134.5067,134.555,134.362,134.5067,136200.0
2014-10-27 09:40:00,167.32,167.38,167.16,167.35,200200.0,134.5067,134.555,134.3781,134.5308,200200.0
2014-10-27 09:45:00,167.35,167.36,167.15,167.17,212500.0,134.5308,134.5389,134.3701,134.3861,212500.0
2014-10-27 09:50:00,167.17,167.17,166.97,167.11,159600.0,134.3861,134.3861,134.2254,134.3379,159600.0
2014-10-27 09:55:00,167.11,167.2,167.06,167.17,144100.0,134.3379,134.4103,134.2977,134.3861,144100.0
2014-10-27 10:00:00,167.16,167.18,166.99,167.02,215400.0,134.3781,134.3942,134.2414,134.2656,215400.0
2014-10-27 10:05:00,167.02,167.23,166.98,167.22,142500.0,134.2656,134.4344,134.2334,134.4263,142500.0
2014-10-27 10:10:00,167.24,167.41,167.16,167.38,129800.0,134.4424,134.5791,134.3781,134.555,129800.0
2014-10-27 10:15:00,167.38,167.47,167.34,167.44,132600.0,134.555,134.6273,134.5228,134.6032,132600.0
2014-10-27 10:20:00,167.45,167.5,167.38,167.48,53700.0,134.6112,134.6514,134.555,134.6353,53700.0
2014-10-27 10:25:00,167.47,167.5,167.39,167.46,101500.0,134.6273,134.6514,134.563,134.6193,101500.0
2014-10-27 10:30:00,167.46,167.48,167.28,167.33,56700.0,134.6193,134.6353,134.4746,134.5148,56700.0
2014-10-27 10:35:00,167.33,167.47,167.24,167.41,96900.0,134.5148,134.6273,134.4424,134.5791,96900.0
2014-10-27 10:40:00,167.4,167.83,167.37,167.75,112600.0,134.571,134.9167,134.5469,134.8524,112600.0
2014-10-27 10:45:00,167.76,167.83,167.7,167.82,59800.0,134.8604,134.9167,134.8122,134.9087,59800.0
2014-10-27 10:50:00,167.81,167.81,167.64,167.67,46700.0,134.9006,134.9006,134.764,134.7881,46700.0
2014-10-27 10:55:00,167.69,167.74,167.59,167.73,36500.0,134.8042,134.8444,134.7238,134.8363,36500.0
2014-10-27 11:00:00,167.73,167.76,167.63,167.71,42900.0,134.8363,134.8604,134.7559,134.8202,42900.0
2014-10-27 11:05:00,167.7,167.86,167.69,167.86,90700.0,134.8122,134.9408,134.8042,134.9408,90700.0
2014-10-27 11:10:00,167.87,168.06,167.87,167.9,83200.0,134.9489,135.1016,134.9489,134.973,83200.0
2014-10-27 11:15:00,167.94,167.95,167.82,167.87,34700.0,135.0051,135.0132,134.9087,134.9489,34700.0
2014-10-27 11:20:00,167.89,167.89,167.76,167.86,39900.0,134.9649,134.9649,134.8604,134.9408,39900.0
2014-10-27 11:25:00,167.82,167.89,167.79,167.82,25500.0,134.9087,134.9649,134.8845,134.9087,25500.0
2014-10-27 11:30:00,167.82,167.93,167.76,167.77,49000.0,134.9087,134.9971,134.8604,134.8685,49000.0
2014-10-27 11:35:00,167.76,167.76,167.48,167.55,84100.0,134.8604,134.8604,134.6353,134.6916,84100.0
2014-10-27 11:40:00,167.56,167.57,167.49,167.57,17900.0,134.6997,134.7077,134.6434,134.7077,17900.0
2014-10-27 11:45:00,167.58,167.58,167.43,167.49,33900.0,134.7157,134.7157,134.5951,134.6434,33900.0
2014-10-27 11:50:00,167.48,167.48,167.35,167.4,75000.0,134.6353,134.6353,134.5308,134.571,75000.0
2014-10-27 11:55:00,167.39,167.49,167.38,167.42,100900.0,134.563,134.6434,134.555,134.5871,100900.0
2014-10-27 12:00:00,167.41,167.56,167.4,167.5,70400.0,134.5791,134.6997,134.571,134.6514,70400.0
2014-10-27 12:05:00,167.54,167.68,167.54,167.6,40600.0,134.6836,134.7961,134.6836,134.7318,40600.0
2014-10-27 12:10:00,167.64,167.64,167.6,167.61,15200.0,134.764,134.764,134.7318,134.7398,15200.0
2014-10-27 12:15:00,167.66,167.66,167.42,167.54,34700.0,134.78,134.78,134.5871,134.6836,34700.0
2014-10-27 12:20:00,167.55,167.59,167.42,167.45,34100.0,134.6916,134.7238,134.5871,134.6112,34100.0
2014-10-27 12:25:00,167.42,167.53,167.36,167.39,29400.0,134.5871,134.6755,134.5389,134.563,29400.0
2014-10-27 12:30:00,167.43,167.45,167.32,167.43,32200.0,134.5951,134.6112,134.5067,134.5951,32200.0
2014-10-27 12:35:00,167.45,167.51,167.41,167.44,23600.0,134.6112,134.6595,134.5791,134.6032,23600.0
2014-10-27 12:40:00,167.42,167.48,167.33,167.48,31900.0,134.5871,134.6353,134.5148,134.6353,31900.0
2014-10-27 12:45:00,167.48,167.57,167.34,167.4,83800.0,134.6353,134.7077,134.5228,134.571,83800.0
2014-10-27 12:50:00,167.41,167.47,167.36,167.44,24900.0,134.5791,134.6273,134.5389,134.6032,24900.0
2014-10-27 12:55:00,167.44,167.53,167.44,167.48,22900.0,134.6032,134.6755,134.6032,134.6353,22900.0
2014-10-27 13:00:00,167.5,167.74,167.5,167.71,64300.0,134.6514,134.8444,134.6514,134.8202,64300.0
2014-10-27 13:05:00,167.72,167.77,167.65,167.69,33900.0,134.8283,134.8685,134.772,134.8042,33900.0
2014-10-27 13:10:00,167.71,167.82,167.67,167.82,13600.0,134.8202,134.9087,134.7881,134.9087,13600.0
2014-10-27 13:15:00,167.83,167.87,167.77,167.85,33100.0,134.9167,134.9489,134.8685,134.9328,33100.0
2014-10-27 13:20:00,167.86,167.88,167.76,167.77,21500.0,134.9408,134.9569,134.8604,134.8685,21500.0
2014-10-27 13:25:00,167.74,167.74,167.67,167.73,24100.0,134.8444,134.8444,134.7881,134.8363,24100.0
2014-10-27 13:30:00,167.74,167.75,167.66,167.66,15400.0,134.8444,134.8524,134.78,134.78,15400.0
2014-10-27 13:35:00,167.68,167.73,167.63,167.68,14300.0,134.7961,134.8363,134.7559,134.7961,14300.0
2014-10-27 13:40:00,167.66,167.7,167.63,167.64,6800.0,134.78,134.8122,134.7559,134.764,6800.0
2014-10-27 13:45:00,167.62,167.68,167.61,167.64,23200.0,134.7479,134.7961,134.7398,134.764,23200.0
2014-10-27 13:50:00,167.63,167.64,167.54,167.62,65800.0,134.7559,134.764,134.6836,134.7479,65800.0
2014-10-27 13:55:00,167.62,167.67,167.61,167.64,12100.0,134.7479,134.7881,134.7398,134.764,12100.0
2014-10-27 14:00:00,167.63,167.63,167.56,167.58,16900.0,134.7559,134.7559,134.6997,134.7157,16900.0
2014-10-27 14:05:00,167.58,167.67,167.57,167.67,19100.0,134.7157,134.7881,134.7077,134.7881,19100.0
2014-10-27 14:10:00,167.68,167.77,167.66,167.75,12900.0,134.7961,134.8685,134.78,134.8524,12900.0
2014-10-27 14:15:00,167.77,167.84,167.73,167.83,20100.0,134.8685,134.9247,134.8363,134.9167,20100.0
2014-10-27 14:20:00,167.83,167.86,167.77,167.79,20600.0,134.9167,134.9408,134.8685,134.8845,20600.0
2014-10-27 14:25:00,167.78,167.78,167.63,167.68,26700.0,134.8765,134.8765,134.7559,134.7961,26700.0
2014-10-27 14:30:00,167.68,167.76,167.55,167.74,33500.0,134.7961,134.8604,134.6916,134.8444,33500.0
2014-10-27 14:35:00,167.76,167.78,167.66,167.69,55100.0,134.8604,134.8765,134.78,134.8042,55100.0
2014-10-27 14:40:00,167.7,167.75,167.63,167.7,25100.0,134.8122,134.8524,134.7559,134.8122,25100.0
2014-10-27 14:45:00,167.71,167.73,167.65,167.72,19400.0,134.8202,134.8363,134.772,134.8283,19400.0
2014-10-27 14:50:00,167.75,167.78,167.6,167.6,35700.0,134.8524,134.8765,134.7318,134.7318,35700.0
2014-10-27 14:55:00,167.6,167.64,167.52,167.64,45200.0,134.7318,134.764,134.6675,134.764,45200.0
2014-10-27 15:00:00,167.63,167.74,167.63,167.74,22500.0,134.7559,134.8444,134.7559,134.8444,22500.0
2014-10-27 15:05:00,167.75,167.77,167.66,167.66,38500.0,134.8524,134.8685,134.78,134.78,38500.0
2014-10-27 15:10:00,167.65,167.74,167.64,167.68,48900.0,134.772,134.8444,134.764,134.7961,48900.0
2014-10-27 15:15:00,167.67,167.87,167.66,167.84,129500.0,134.7881,134.9489,134.78,134.9247,129500.0
2014-10-27 15:20:00,167.81,167.83,167.76,167.77,68300.0,134.9006,134.9167,134.8604,134.8685,68300.0
2014-10-27 15:25:00,167.77,167.8,167.69,167.69,91500.0,134.8685,134.8926,134.8042,134.8042,91500.0
2014-10-27 15:30:00,167.7,167.81,167.62,167.81,63500.0,134.8122,134.9006,134.7479,134.9006,63500.0
2014-10-27 15:35:00,167.82,167.85,167.74,167.78,60800.0,134.9087,134.9328,134.8444,134.8765,60800.0
2014-10-27 15:40:00,167.77,168.0,167.74,167.94,91000.0,134.8685,135.0534,134.8444,135.0051,91000.0
2014-10-27 15:45:00,167.94,167.95,167.83,167.94,51000.0,135.0051,135.0132,134.9167,135.0051,51000.0
2014-10-27 15:50:00,167.96,167.96,167.83,167.91,83600.0,135.0212,135.0212,134.9167,134.981,83600.0
2014-10-27 15:55:00,167.92,168.0,167.81,167.84,161000.0,134.9891,135.0534,134.9006,134.9247,161000.0
2014-10-28 09:30:00,168.48,168.66,168.45,168.62,143900.0,135.4392,135.5839,135.4151,135.5518,143900.0
2014-10-28 09:35:00,168.62,168.73,168.5,168.56,142900.0,135.5518,135.6402,135.4553,135.5035,142900.0
2014-10-28 09:40:00,168.54,168.55,168.33,168.44,166800.0,135.4875,135.4955,135.3186,135.4071,166800.0
2014-10-28 09:45:00,168.43,168.46,168.34,168.46,74600.0,135.399,135.4232,135.3267,135.4232,74600.0
2014-10-28 09:50:00,168.48,168.59,168.48,168.53,71900.0,135.4392,135.5277,135.4392,135.4794,71900.0
2014-10-28 09:55:00,168.51,168.53,168.37,168.45,87700.0,135.4633,135.4794,135.3508,135.4151,87700.0
2014-10-28 10:00:00,168.46,168.6,168.39,168.55,198100.0,135.4232,135.5357,135.3669,135.4955,198100.0
2014-10-28 10:05:00,168.55,168.63,168.36,168.43,90800.0,135.4955,135.5598,135.3428,135.399,90800.0
2014-10-28 10:10:00,168.42,168.45,168.37,168.4,60900.0,135.391,135.4151,135.3508,135.3749,60900.0
2014-10-28 10:15:00,168.4,168.44,168.26,168.26,84900.0,135.3749,135.4071,135.2624,135.2624,84900.0
2014-10-28 10:20:00,168.25,168.29,168.21,168.27,59200.0,135.2543,135.2865,135.2222,135.2704,59200.0
2014-10-28 10:25:00,168.26,168.26,168.14,168.24,93700.0,135.2624,135.2624,135.1659,135.2463,93700.0
2014-10-28 10:30:00,168.24,168.31,168.2,168.28,37600.0,135.2463,135.3026,135.2141,135.2785,37600.0
2014-10-28 10:35:00,168.27,168.36,168.22,168.35,70500.0,135.2704,135.3428,135.2302,135.3347,70500.0
2014-10-28 10:40:00,168.35,168.36,168.27,168.34,28600.0,135.3347,135.3428,135.2704,135.3267,28600.0
2014-10-28 10:45:00,168.34,168.41,168.21,168.25,54400.0,135.3267,135.383,135.2222,135.2543,54400.0
2014-10-28 10:50:00,168.24,168.29,168.2,168.29,31800.0,135.2463,135.2865,135.2141,135.2865,31800.0
2014-10-28 10:55:00,168.29,168.36,168.25,168.3,32000.0,135.2865,135.3428,135.2543,135.2945,32000.0
2014-10-28 11:00:00,168.31,168.41,168.3,168.38,76700.0,135.3026,135.383,135.2945,135.3588,76700.0
2014-10-28 11:05:00,168.4,168.41,168.33,168.36,61500.0,135.3749,135.383,135.3186,135.3428,61500.0
2014-10-28 11:10:00,168.36,168.43,168.34,168.37,35600.0,135.3428,135.399,135.3267,135.3508,35600.0
2014-10-28 11:15:00,168.4,168.55,168.4,168.51,64900.0,135.3749,135.4955,135.3749,135.4633,64900.0
2014-10-28 11:20:00,168.51,168.57,168.49,168.53,40500.0,135.4633,135.5116,135.4473,135.4794,40500.0
2014-10-28 11:25:00,168.52,168.54,168.47,168.49,19600.0,135.4714,135.4875,135.4312,135.4473,19600.0
2014-10-28 11:30:00,168.5,168.55,168.44,168.44,26600.0,135.4553,135.4955,135.4071,135.4071,26600.0
2014-10-28 11:35:00,168.44,168.48,168.42,168.46,70100.0,135.4071,135.4392,135.391,135.4232,70100.0
2014-10-28 11:40:00,168.46,168.53,168.41,168.41,29600.0,135.4232,135.4794,135.383,135.383,29600.0
2014-10-28 11:45:00,168.44,168.48,168.37,168.37,26900.0,135.4071,135.4392,135.3508,135.3508,26900.0
2014-10-28 11:50:00,168.36,168.37,168.28,168.32,68700.0,135.3428,135.3508,135.2785,135.3106,68700.0
2014-10-28 11:55:00,168.32,168.36,168.27,168.27,29200.0,135.3106,135.3428,135.2704,135.2704,29200.0
2014-10-28 12:00:00,168.28,168.39,168.27,168.37,21800.0,135.2785,135.3669,135.2704,135.3508,21800.0
2014-10-28 12:05:00,168.38,168.41,168.35,168.38,80900.0,135.3588,135.383,135.3347,135.3588,80900.0
2014-10-28 12:10:00,168.38,168.48,168.38,168.41,30500.0,135.3588,135.4392,135.3588,135.383,30500.0
2014-10-28 12:15:00,168.4,168.46,168.38,168.4,21700.0,135.3749,135.4232,135.3588,135.3749,21700.0
2014-10-28 12:20:00,168.4,168.5,168.4,168.47,13700.0,135.3749,135.4553,135.3749,135.4312,13700.0
2014-10-28 12:25:00,168.47,168.52,168.46,168.51,25700.0,135.4312,135.4714,135.4232,135.4633,25700.0
2014-10-28 12:30:00,168.51,168.55,168.46,168.55,18800.0,135.4633,135.4955,135.4232,135.4955,18800.0
2014-10-28 12:35:00,168.53,168.53,168.44,168.46,21500.0,135.4794,135.4794,135.4071,135.4232,21500.0
2014-10-28 12:40:00,168.44,168.52,168.43,168.49,12300.0,135.4071,135.4714,135.399,135.4473,12300.0
2014-10-28 12:45:00,168.5,168.5,168.36,168.44,34300.0,135.4553,135.4553,135.3428,135.4071,34300.0
2014-10-28 12:50:00,168.42,168.5,168.42,168.48,12800.0,135.391,135.4553,135.391,135.4392,12800.0
2014-10-28 12:55:00,168.49,168.53,168.44,168.5,14100.0,135.4473,135.4794,135.4071,135.4553,14100.0
2014-10-28 13:00:00,168.48,168.62,168.47,168.61,17000.0,135.4392,135.5518,135.4312,135.5437,17000.0
2014-10-28 13:05:00,168.61,168.61,168.56,168.58,17200.0,135.5437,135.5437,135.5035,135.5196,17200.0
2014-10-28 13:10:00,168.58,168.62,168.56,168.59,17700.0,135.5196,135.5518,135.5035,135.5277,17700.0
2014-10-28 13:15:00,168.58,168.6,168.55,168.56,32900.0,135.5196,135.5357,135.4955,135.5035,32900.0
2014-10-28 13:20:00,168.57,168.65,168.57,168.6,16500.0,135.5116,135.5759,135.5116,135.5357,16500.0
2014-10-28 13:25:00,168.6,168.65,168.59,168.64,33400.0,135.5357,135.5759,135.5277,135.5679,33400.0
2014-10-28 13:30:00,168.65,168.68,168.58,168.63,51700.0,135.5759,135.6,135.5196,135.5598,51700.0
2014-10-28 13:35:00,168.65,168.73,168.62,168.7,56900.0,135.5759,135.6402,135.5518,135.6161,56900.0
2014-10-28 13:40:00,168.7,168.85,168.69,168.79,72700.0,135.6161,135.7367,135.608,135.6884,72700.0
2014-10-28 13:45:00,168.78,168.82,168.76,168.79,45000.0,135.6804,135.7126,135.6643,135.6884,45000.0
2014-10-28 13:50:00,168.77,168.84,168.76,168.78,27800.0,135.6724,135.7286,135.6643,135.6804,27800.0
2014-10-28 13:55:00,168.77,168.87,168.74,168.83,45000.0,135.6724,135.7527,135.6482,135.7206,45000.0
2014-10-28 14:00:00,168.83,168.86,168.8,168.81,63100.0,135.7206,135.7447,135.6965,135.7045,63100.0
2014-10-28 14:05:00,168.81,168.85,168.79,168.82,59700.0,135.7045,135.7367,135.6884,135.7126,59700.0
2014-10-28 14:10:00,168.82,168.83,168.79,168.82,27100.0,135.7126,135.7206,135.6884,135.7126,27100.0
2014-10-28 14:15:00,168.84,168.85,168.76,168.77,31800.0,135.7286,135.7367,135.6643,135.6724,31800.0
2014-10-28 14:20:00,168.78,168.84,168.76,168.84,21600.0,135.6804,135.7286,135.6643,135.7286,21600.0
2014-10-28 14:25:00,168.84,168.97,168.83,168.97,81900.0,135.7286,135.8331,135.7206,135.8331,81900.0
2014-10-28 14:30:00,168.98,169.09,168.95,169.04,156900.0,135.8412,135.9296,135.8171,135.8894,156900.0
2014-10-28 14:35:00,169.05,169.08,169.0,169.06,40100.0,135.8974,135.9216,135.8573,135.9055,40100.0
2014-10-28 14:40:00,169.06,169.07,169.01,169.04,48900.0,135.9055,135.9135,135.8653,135.8894,48900.0
2014-10-28 14:45:00,169.05,169.05,168.96,169.0,82400.0,135.8974,135.8974,135.8251,135.8573,82400.0
2014-10-28 14:50:00,169.01,169.06,168.97,169.05,35000.0,135.8653,135.9055,135.8331,135.8974,35000.0
2014-10-28 14:55:00,169.06,169.07,169.02,169.04,36400.0,135.9055,135.9135,135.8733,135.8894,36400.0
2014-10-28 15:00:00,169.05,169.34,169.05,169.31,197600.0,135.8974,136.1306,135.8974,136.1065,197600.0
2014-10-28 15:05:00,169.32,169.38,169.29,169.32,33700.0,136.1145,136.1627,136.0904,136.1145,33700.0
2014-10-28 15:10:00,169.34,169.4,169.3,169.37,65200.0,136.1306,136.1788,136.0984,136.1547,65200.0
2014-10-28 15:15:00,169.38,169.5,169.38,169.45,67300.0,136.1627,136.2592,136.1627,136.219,67300.0
2014-10-28 15:20:00,169.43,169.45,169.39,169.43,63700.0,136.2029,136.219,136.1708,136.2029,63700.0
2014-10-28 15:25:00,169.43,169.55,169.42,169.49,104800.0,136.2029,136.2994,136.1949,136.2512,104800.0
2014-10-28 15:30:00,169.49,169.66,169.46,169.57,103900.0,136.2512,136.3878,136.227,136.3155,103900.0
2014-10-28 15:35:00,169.57,169.63,169.57,169.6,102100.0,136.3155,136.3637,136.3155,136.3396,102100.0
2014-10-28 15:40:00,169.61,169.61,169.52,169.54,122600.0,136.3476,136.3476,136.2753,136.2914,122600.0
2014-10-28 15:45:00,169.55,169.55,169.36,169.42,173600.0,136.2994,136.2994,136.1467,136.1949,173600.0
2014-10-28 15:50:00,169.42,169.54,169.41,169.53,127100.0,136.1949,136.2914,136.1868,136.2833,127100.0
2014-10-28 15:55:00,169.54,169.69,169.54,169.66,224100.0,136.2914,136.4119,136.2914,136.3878,224100.0
2014-10-29 09:30:00,170.01,170.08,169.92,170.01,299100.0,136.6692,136.7255,136.5968,136.6692,299100.0
2014-10-29 09:35:00,170.0,170.19,169.92,170.14,170700.0,136.6611,136.8139,136.5968,136.7737,170700.0
2014-10-29 09:40:00,170.13,170.18,170.07,170.14,107500.0,136.7656,136.8058,136.7174,136.7737,107500.0
2014-10-29 09:45:00,170.16,170.19,170.06,170.11,57900.0,136.7898,136.8139,136.7094,136.7496,57900.0
2014-10-29 09:50:00,170.11,170.19,170.07,170.18,55600.0,136.7496,136.8139,136.7174,136.8058,55600.0
2014-10-29 09:55:00,170.19,170.34,170.19,170.28,98800.0,136.8139,136.9345,136.8139,136.8862,98800.0
2014-10-29 10:00:00,170.28,170.3,170.13,170.15,75100.0,136.8862,136.9023,136.7656,136.7817,75100.0
2014-10-29 10:05:00,170.16,170.19,170.1,170.1,93200.0,136.7898,136.8139,136.7415,136.7415,93200.0
2014-10-29 10:10:00,170.09,170.12,170.02,170.04,94300.0,136.7335,136.7576,136.6772,136.6933,94300.0
2014-10-29 10:15:00,170.03,170.16,170.02,170.1,76600.0,136.6853,136.7898,136.6772,136.7415,76600.0
2014-10-29 10:20:00,170.11,170.12,170.02,170.06,119200.0,136.7496,136.7576,136.6772,136.7094,119200.0
2014-10-29 10:25:00,170.06,170.1,169.9,169.95,125900.0,136.7094,136.7415,136.5808,136.6209,125900.0
2014-10-29 10:30:00,169.96,170.09,169.95,170.05,64500.0,136.629,136.7335,136.6209,136.7013,64500.0
2014-10-29 10:35:00,170.05,170.07,169.96,169.98,37600.0,136.7013,136.7174,136.629,136.6451,37600.0
2014-10-29 10:40:00,170.0,170.02,169.89,170.02,82400.0,136.6611,136.6772,136.5727,136.6772,82400.0
2014-10-29 10:45:00,170.02,170.02,169.78,169.78,101800.0,136.6772,136.6772,136.4843,136.4843,101800.0
2014-10-29 10:50:00,169.77,169.8,169.66,169.67,93500.0,136.4762,136.5004,136.3878,136.3959,93500.0
2014-10-29 10:55:00,169.67,169.72,169.65,169.7,45800.0,136.3959,136.4361,136.3798,136.42,45800.0
2014-10-29 11:00:00,169.72,169.76,169.64,169.71,70100.0,136.4361,136.4682,136.3717,136.428,70100.0
2014-10-29 11:05:00,169.71,169.8,169.69,169.74,68400.0,136.428,136.5004,136.4119,136.4521,68400.0
2014-10-29 11:10:00,169.74,169.77,169.66,169.69,40500.0,136.4521,136.4762,136.3878,136.4119,40500.0
2014-10-29 11:15:00,169.66,169.7,169.6,169.67,39000.0,136.3878,136.42,136.3396,136.3959,39000.0
2014-10-29 11:20:00,169.68,169.77,169.68,169.75,34700.0,136.4039,136.4762,136.4039,136.4602,34700.0
2014-10-29 11:25:00,169.79,169.86,169.78,169.8,53200.0,136.4923,136.5486,136.4843,136.5004,53200.0
2014-10-29 11:30:00,169.79,169.81,169.73,169.73,33500.0,136.4923,136.5084,136.4441,136.4441,33500.0
2014-10-29 11:35:00,169.71,169.78,169.69,169.73,17400.0,136.428,136.4843,136.4119,136.4441,17400.0
2014-10-29 11:40:00,169.71,169.87,169.7,169.85,69000.0,136.428,136.5566,136.42,136.5406,69000.0
2014-10-29 11:45:00,169.85,169.9,169.78,169.86,43300.0,136.5406,136.5808,136.4843,136.5486,43300.0
2014-10-29 11:50:00,169.85,169.92,169.83,169.86,56500.0,136.5406,136.5968,136.5245,136.5486,56500.0
2014-10-29 11:55:00,169.86,169.89,169.77,169.86,39100.0,136.5486,136.5727,136.4762,136.5486,39100.0
2014-10-29 12:00:00,169.84,169.84,169.58,169.58,64700.0,136.5325,136.5325,136.3235,136.3235,64700.0
2014-10-29 12:05:00,169.6,169.68,169.58,169.67,47400.0,136.3396,136.4039,136.3235,136.3959,47400.0
2014-10-29 12:10:00,169.67,169.7,169.6,169.69,27300.0,136.3959,136.42,136.3396,136.4119,27300.0
2014-10-29 12:15:00,169.67,169.68,169.58,169.6,12600.0,136.3959,136.4039,136.3235,136.3396,12600.0
2014-10-29 12:20:00,169.61,169.61,169.51,169.55,35200.0,136.3476,136.3476,136.2672,136.2994,35200.0
2014-10-29 12:25:00,169.54,169.58,169.46,169.47,33500.0,136.2914,136.3235,136.227,136.2351,33500.0
2014-10-29 12:30:00,169.47,169.53,169.42,169.49,41200.0,136.2351,136.2833,136.1949,136.2512,41200.0
2014-10-29 12:35:00,169.49,169.58,169.46,169.53,44300.0,136.2512,136.3235,136.227,136.2833,44300.0
2014-10-29 12:40:00,169.53,169.55,169.51,169.51,31500.0,136.2833,136.2994,136.2672,136.2672,31500.0
2014-10-29 12:45:00,169.52,169.58,169.46,169.51,15100.0,136.2753,136.3235,136.227,136.2672,15100.0
2014-10-29 12:50:00,169.5,169.54,169.45,169.52,21300.0,136.2592,136.2914,136.219,136.2753,21300.0
2014-10-29 12:55:00,169.5,169.62,169.49,169.54,20600.0,136.2592,136.3557,136.2512,136.2914,20600.0
2014-10-29 13:00:00,169.55,169.58,169.52,169.52,34100.0,136.2994,136.3235,136.2753,136.2753,34100.0
2014-10-29 13:05:00,169.53,169.56,169.46,169.49,29500.0,136.2833,136.3074,136.227,136.2512,29500.0
2014-10-29 13:10:00,169.48,169.54,169.46,169.52,22400.0,136.2431,136.2914,136.227,136.2753,22400.0
2014-10-29 13:15:00,169.53,169.53,169.49,169.5,19000.0,136.2833,136.2833,136.2512,136.2592,19000.0
2014-10-29 13:20:00,169.49,169.55,169.48,169.53,19200.0,136.2512,136.2994,136.2431,136.2833,19200.0
2014-10-29 13:25:00,169.52,169.59,169.5,169.57,18100.0,136.2753,136.3315,136.2592,136.3155,18100.0
2014-10-29 13:30:00,169.55,169.56,169.44,169.44,36700.0,136.2994,136.3074,136.211,136.211,36700.0
2014-10-29 13:35:00,169.44,169.44,169.31,169.32,49100.0,136.211,136.211,136.1065,136.1145,49100.0
2014-10-29 13:40:00,169.32,169.36,169.27,169.32,63900.0,136.1145,136.1467,136.0743,136.1145,63900.0
2014-10-29 13:45:00,169.32,169.46,169.3,169.4,76100.0,136.1145,136.227,136.0984,136.1788,76100.0
2014-10-29 13:50:00,169.4,169.45,169.35,169.42,59200.0,136.1788,136.219,136.1386,136.1949,59200.0
2014-10-29 13:55:00,169.42,169.57,169.42,169.56,53100.0,136.1949,136.3155,136.1949,136.3074,53100.0
2014-10-29 14:00:00,169.51,169.51,169.02,169.1,405900.0,136.2672,136.2672,135.8733,135.9376,405900.0
2014-10-29 14:05:00,169.11,169.2,168.84,169.15,160300.0,135.9457,136.018,135.7286,135.9778,160300.0
2014-10-29 14:10:00,169.15,169.33,169.05,169.09,164700.0,135.9778,136.1225,135.8974,135.9296,164700.0
2014-10-29 14:15:00,169.04,169.12,168.67,168.97,356800.0,135.8894,135.9537,135.592,135.8331,356800.0
2014-10-29 14:20:00,168.99,169.42,168.99,169.35,197700.0,135.8492,136.1949,135.8492,136.1386,197700.0
2014-10-29 14:25:00,169.37,169.6,169.3,169.52,348700.0,136.1547,136.3396,136.0984,136.2753,348700.0
2014-10-29 14:30:00,169.48,169.6,169.16,169.39,166700.0,136.2431,136.3396,135.9859,136.1708,166700.0
2014-10-29 14:35:00,169.43,169.52,169.24,169.24,131200.0,136.2029,136.2753,136.0502,136.0502,131200.0
2014-10-29 14:40:00,169.25,169.45,169.2,169.22,78000.0,136.0582,136.219,136.018,136.0341,78000.0
2014-10-29 14:45:00,169.25,169.26,168.94,169.02,129800.0,136.0582,136.0663,135.809,135.8733,129800.0
2014-10-29 14:50:00,169.03,169.03,168.83,169.02,116600.0,135.8814,135.8814,135.7206,135.8733,116600.0
2014-10-29 14:55:00,169.01,169.23,168.9,169.18,71700.0,135.8653,136.0421,135.7769,136.002,71700.0
2014-10-29 15:00:00,169.19,169.21,168.96,168.96,63900.0,136.01,136.0261,135.8251,135.8251,63900.0
2014-10-29 15:05:00,168.95,169.03,168.65,168.69,150800.0,135.8171,135.8814,135.5759,135.608,150800.0
2014-10-29 15:10:00,168.71,168.9,168.61,168.84,103600.0,135.6241,135.7769,135.5437,135.7286,103600.0
2014-10-29 15:15:00,168.84,169.08,168.8,169.08,142600.0,135.7286,135.9216,135.6965,135.9216,142600.0
2014-10-29 15:20:00,169.08,169.12,168.94,168.98,74100.0,135.9216,135.9537,135.809,135.8412,74100.0
2014-10-29 15:25:00,169.0,169.14,168.98,169.12,53500.0,135.8573,135.9698,135.8412,135.9537,53500.0
2014-10-29 15:30:00,169.12,169.6,169.12,169.4,220500.0,135.9537,136.3396,135.9537,136.1788,220500.0
2014-10-29 15:35:00,169.39,169.57,169.27,169.55,94200.0,136.1708,136.3155,136.0743,136.2994,94200.0
2014-10-29 15:40:00,169.56,169.69,169.49,169.56,140100.0,136.3074,136.4119,136.2512,136.3074,140100.0
2014-10-29 15:45:00,169.56,169.6,169.42,169.44,97700.0,136.3074,136.3396,136.1949,136.211,97700.0
2014-10-29 15:50:00,169.45,169.48,169.37,169.38,63500.0,136.219,136.2431,136.1547,136.1627,63500.0
2014-10-29 15:55:00,169.38,169.43,169.29,169.42,138300.0,136.1627,136.2029,136.0904,136.1949,138300.0
2014-10-30 09:30:00,169.63,170.15,169.6,170.1,341000.0,136.3637,136.7817,136.3396,136.7415,341000.0
2014-10-30 09:35:00,170.11,170.29,169.99,170.17,657100.0,136.7496,136.8943,136.6531,136.7978,657100.0
2014-10-30 09:40:00,170.16,170.37,170.07,170.34,165500.0,136.7898,136.9586,136.7174,136.9345,165500.0
2014-10-30 09:45:00,170.34,170.43,170.22,170.38,142500.0,136.9345,137.0068,136.838,136.9666,142500.0
2014-10-30 09:50:00,170.39,170.64,170.36,170.38,546300.0,136.9747,137.1756,136.9505,136.9666,546300.0
2014-10-30 09:55:00,170.38,170.42,170.03,170.06,117000.0,136.9666,136.9988,136.6853,136.7094,117000.0
2014-10-30 10:00:00,170.05,170.1,169.84,170.05,201400.0,136.7013,136.7415,136.5325,136.7013,201400.0
2014-10-30 10:05:00,170.04,170.21,170.0,170.13,51800.0,136.6933,136.83,136.6611,136.7656,51800.0
2014-10-30 10:10:00,170.12,170.21,170.0,170.15,68700.0,136.7576,136.83,136.6611,136.7817,68700.0
2014-10-30 10:15:00,170.15,170.36,170.04,170.27,81400.0,136.7817,136.9505,136.6933,136.8782,81400.0
2014-10-30 10:20:00,170.25,170.41,170.19,170.38,53100.0,136.8621,136.9907,136.8139,136.9666,53100.0
2014-10-30 10:25:00,170.36,170.42,170.32,170.35,29200.0,136.9505,136.9988,136.9184,136.9425,29200.0
2014-10-30 10:30:00,170.36,170.47,170.32,170.4,63200.0,136.9505,137.039,136.9184,136.9827,63200.0
2014-10-30 10:35:00,170.41,170.41,170.24,170.26,26800.0,136.9907,136.9907,136.8541,136.8702,26800.0
2014-10-30 10:40:00,170.27,170.38,170.21,170.38,51300.0,136.8782,136.9666,136.83,136.9666,51300.0
2014-10-30 10:45:00,170.38,170.43,170.17,170.2,36000.0,136.9666,137.0068,136.7978,136.8219,36000.0
2014-10-30 10:50:00,170.25,170.4,170.23,170.38,33000.0,136.8621,136.9827,136.846,136.9666,33000.0
2014-10-30 10:55:00,170.39,170.63,170.36,170.6,86300.0,136.9747,137.1676,136.9505,137.1435,86300.0
2014-10-30 11:00:00,170.61,170.78,170.6,170.63,114500.0,137.1515,137.2882,137.1435,137.1676,114500.0
2014-10-30 11:05:00,170.64,170.68,170.57,170.68,21500.0,137.1756,137.2078,137.1194,137.2078,21500.0
2014-10-30 11:10:00,170.68,170.79,170.66,170.78,69400.0,137.2078,137.2962,137.1917,137.2882,69400.0
2014-10-30 11:15:00,170.78,170.83,170.69,170.7,107200.0,137.2882,137.3284,137.2158,137.2239,107200.0
2014-10-30 11:20:00,170.71,170.74,170.58,170.62,26300.0,137.2319,137.256,137.1274,137.1596,26300.0
2014-10-30 11:25:00,170.6,170.67,170.58,170.62,48100.0,137.1435,137.1997,137.1274,137.1596,48100.0
2014-10-30 11:30:00,170.65,170.7,170.59,170.7,101500.0,137.1837,137.2239,137.1354,137.2239,101500.0
2014-10-30 11:35:00,170.7,170.83,170.63,170.63,117800.0,137.2239,137.3284,137.1676,137.1676,117800.0
2014-10-30 11:40:00,170.66,170.76,170.62,170.74,99700.0,137.1917,137.2721,137.1596,137.256,99700.0
2014-10-30 11:45:00,170.75,170.92,170.74,170.79,77000.0,137.2641,137.4007,137.256,137.2962,77000.0
2014-10-30 11:50:00,170.8,170.84,170.76,170.82,45200.0,137.3043,137.3364,137.2721,137.3203,45200.0
2014-10-30 11:55:00,170.82,170.98,170.82,170.94,57400.0,137.3203,137.449,137.3203,137.4168,57400.0
2014-10-30 12:00:00,170.96,171.0,170.85,170.85,42400.0,137.4329,137.465,137.3444,137.3444,42400.0
2014-10-30 12:05:00,170.86,170.86,170.77,170.86,24000.0,137.3525,137.3525,137.2801,137.3525,24000.0
2014-10-30 12:10:00,170.89,170.91,170.85,170.88,55100.0,137.3766,137.3927,137.3444,137.3686,55100.0
2014-10-30 12:15:00,170.88,170.91,170.75,170.84,35300.0,137.3686,137.3927,137.2641,137.3364,35300.0
2014-10-30 12:20:00,170.84,170.99,170.84,170.93,47400.0,137.3364,137.457,137.3364,137.4088,47400.0
2014-10-30 12:25:00,170.93,171.0,170.9,170.91,49700.0,137.4088,137.465,137.3846,137.3927,49700.0
2014-10-30 12:30:00,170.89,171.0,170.89,171.0,26400.0,137.3766,137.465,137.3766,137.465,26400.0
2014-10-30 12:35:00,171.01,171.02,170.96,170.99,29100.0,137.4731,137.4811,137.4329,137.457,29100.0
2014-10-30 12:40:00,170.99,170.99,170.94,170.98,15100.0,137.457,137.457,137.4168,137.449,15100.0
2014-10-30 12:45:00,170.98,171.0,170.94,170.98,13400.0,137.449,137.465,137.4168,137.449,13400.0
2014-10-30 12:50:00,170.97,170.99,170.93,170.95,6900.0,137.4409,137.457,137.4088,137.4248,6900.0
2014-10-30 12:55:00,170.93,170.97,170.92,170.95,14700.0,137.4088,137.4409,137.4007,137.4248,14700.0
2014-10-30 13:00:00,170.95,170.98,170.92,170.94,16500.0,137.4248,137.449,137.4007,137.4168,16500.0
2014-10-30 13:05:00,170.95,170.96,170.93,170.96,12000.0,137.4248,137.4329,137.4088,137.4329,12000.0
2014-10-30 13:10:00,170.98,171.01,170.95,171.0,33800.0,137.449,137.4731,137.4248,137.465,33800.0
2014-10-30 13:15:00,170.98,171.38,170.98,171.27,156500.0,137.449,137.7705,137.449,137.6821,156500.0
2014-10-30 13:20:00,171.28,171.46,171.28,171.4,75200.0,137.6901,137.8348,137.6901,137.7866,75200.0
2014-10-30 13:25:00,171.4,171.42,171.34,171.39,58800.0,137.7866,137.8027,137.7384,137.7785,58800.0
2014-10-30 13:30:00,171.39,171.41,171.33,171.34,14300.0,137.7785,137.7946,137.7303,137.7384,14300.0
2014-10-30 13:35:00,171.33,171.52,171.25,171.5,50500.0,137.7303,137.8831,137.666,137.867,50500.0
2014-10-30 13:40:00,171.49,171.6,171.43,171.55,70800.0,137.8589,137.9474,137.8107,137.9072,70800.0
2014-10-30 13:45:00,171.54,171.58,171.38,171.54,104000.0,137.8991,137.9313,137.7705,137.8991,104000.0
2014-10-30 13:50:00,171.55,171.66,171.42,171.62,166400.0,137.9072,137.9956,137.8027,137.9634,166400.0
2014-10-30 13:55:00,171.61,171.79,171.61,171.72,282800.0,137.9554,138.1001,137.9554,138.0438,282800.0
2014-10-30 14:00:00,171.72,171.8,171.71,171.8,67100.0,138.0438,138.1081,138.0358,138.1081,67100.0
2014-10-30 14:05:00,171.81,171.92,171.79,171.85,55900.0,138.1162,138.2046,138.1001,138.1483,55900.0
2014-10-30 14:10:00,171.84,171.94,171.78,171.81,64300.0,138.1403,138.2207,138.0921,138.1162,64300.0
2014-10-30 14:15:00,171.8,171.83,171.63,171.65,87500.0,138.1081,138.1323,137.9715,137.9876,87500.0
2014-10-30 14:20:00,171.66,171.66,171.51,171.58,107900.0,137.9956,137.9956,137.875,137.9313,107900.0
2014-10-30 14:25:00,171.57,171.57,171.46,171.52,57900.0,137.9232,137.9232,137.8348,137.8831,57900.0
2014-10-30 14:30:00,171.51,171.6,171.51,171.6,63600.0,137.875,137.9474,137.875,137.9474,63600.0
2014-10-30 14:35:00,171.59,171.63,171.53,171.61,24000.0,137.9393,137.9715,137.8911,137.9554,24000.0
2014-10-30 14:40:00,171.6,171.74,171.59,171.71,38200.0,137.9474,138.0599,137.9393,138.0358,38200.0
2014-10-30 14:45:00,171.72,171.78,171.47,171.48,48200.0,138.0438,138.0921,137.8429,137.8509,48200.0
2014-10-30 14:50:00,171.48,171.5,171.32,171.35,101500.0,137.8509,137.867,137.7223,137.7464,101500.0
2014-10-30 14:55:00,171.33,171.34,171.12,171.29,155700.0,137.7303,137.7384,137.5615,137.6982,155700.0
2014-10-30 15:00:00,171.28,171.37,171.2,171.2,69700.0,137.6901,137.7625,137.6258,137.6258,69700.0
2014-10-30 15:05:00,171.23,171.39,171.15,171.28,94700.0,137.6499,137.7785,137.5856,137.6901,94700.0
2014-10-30 15:10:00,171.26,171.45,171.25,171.38,93500.0,137.674,137.8268,137.666,137.7705,93500.0
2014-10-30 15:15:00,171.37,171.42,171.25,171.36,52000.0,137.7625,137.8027,137.666,137.7544,52000.0
2014-10-30 15:20:00,171.35,171.43,171.22,171.22,44200.0,137.7464,137.8107,137.6419,137.6419,44200.0
2014-10-30 15:25:00,171.26,171.27,171.09,171.2,67400.0,137.674,137.6821,137.5374,137.6258,67400.0
2014-10-30 15:30:00,171.21,171.36,171.18,171.35,64500.0,137.6338,137.7544,137.6097,137.7464,64500.0
2014-10-30 15:35:00,171.33,171.39,171.22,171.31,96200.0,137.7303,137.7785,137.6419,137.7142,96200.0
2014-10-30 15:40:00,171.32,171.37,171.22,171.31,44900.0,137.7223,137.7625,137.6419,137.7142,44900.0
2014-10-30 15:45:00,171.31,171.5,171.31,171.47,98200.0,137.7142,137.867,137.7142,137.8429,98200.0
2014-10-30 15:50:00,171.48,171.57,171.46,171.49,122200.0,137.8509,137.9232,137.8348,137.8589,122200.0
2014-10-30 15:55:00,171.5,171.67,171.48,171.63,246300.0,137.867,138.0036,137.8509,137.9715,246300.0
2014-10-31 09:30:00,173.34,173.42,173.09,173.15,564700.0,139.3461,139.4104,139.1452,139.1934,564700.0
2014-10-31 09:35:00,173.13,173.22,173.0,173.18,240700.0,139.1773,139.2497,139.0728,139.2175,240700.0
2014-10-31 09:40:00,173.18,173.2,172.89,173.11,230600.0,139.2175,139.2336,138.9844,139.1612,230600.0
2014-10-31 09:45:00,173.1,173.13,172.88,172.92,335700.0,139.1532,139.1773,138.9763,139.0085,335700.0
2014-10-31 09:50:00,172.94,173.01,172.83,172.99,246600.0,139.0246,139.0808,138.9361,139.0648,246600.0
2014-10-31 09:55:00,172.99,173.1,172.99,173.03,151900.0,139.0648,139.1532,139.0648,139.0969,151900.0
2014-10-31 10:00:00,173.03,173.17,172.92,173.0,224000.0,139.0969,139.2095,139.0085,139.0728,224000.0
2014-10-31 10:05:00,172.99,173.1,172.88,172.88,111600.0,139.0648,139.1532,138.9763,138.9763,111600.0
2014-10-31 10:10:00,172.87,173.1,172.79,173.05,131400.0,138.9683,139.1532,138.904,139.113,131400.0
2014-10-31 10:15:00,173.08,173.22,173.05,173.16,83700.0,139.1371,139.2497,139.113,139.2014,83700.0
2014-10-31 10:20:00,173.18,173.36,173.18,173.3,128000.0,139.2175,139.3622,139.2175,139.314,128000.0
2014-10-31 10:25:00,173.31,173.36,173.23,173.34,98600.0,139.322,139.3622,139.2577,139.3461,98600.0
2014-10-31 10:30:00,173.35,173.42,173.24,173.27,135500.0,139.3542,139.4104,139.2657,139.2899,135500.0
2014-10-31 10:35:00,173.26,173.31,173.19,173.19,71000.0,139.2818,139.322,139.2255,139.2255,71000.0
2014-10-31 10:40:00,173.21,173.23,173.09,173.21,66200.0,139.2416,139.2577,139.1452,139.2416,66200.0
2014-10-31 10:45:00,173.2,173.38,173.15,173.24,74600.0,139.2336,139.3783,139.1934,139.2657,74600.0
2014-10-31 10:50:00,173.25,173.43,173.25,173.37,59700.0,139.2738,139.4185,139.2738,139.3702,59700.0
2014-10-31 10:55:00,173.38,173.48,173.36,173.36,51300.0,139.3783,139.4587,139.3622,139.3622,51300.0
2014-10-31 11:00:00,173.36,173.38,173.25,173.26,67700.0,139.3622,139.3783,139.2738,139.2818,67700.0
2014-10-31 11:05:00,173.27,173.53,173.27,173.46,93600.0,139.2899,139.4989,139.2899,139.4426,93600.0
2014-10-31 11:10:00,173.45,173.54,173.43,173.53,83400.0,139.4346,139.5069,139.4185,139.4989,83400.0
2014-10-31 11:15:00,173.52,173.54,173.44,173.5,58200.0,139.4908,139.5069,139.4265,139.4748,58200.0
2014-10-31 11:20:00,173.48,173.55,173.46,173.5,43900.0,139.4587,139.5149,139.4426,139.4748,43900.0
2014-10-31 11:25:00,173.51,173.63,173.49,173.6,96700.0,139.4828,139.5793,139.4667,139.5551,96700.0
2014-10-31 11:30:00,173.62,173.63,173.55,173.58,45500.0,139.5712,139.5793,139.5149,139.5391,45500.0
2014-10-31 11:35:00,173.59,173.62,173.5,173.5,32000.0,139.5471,139.5712,139.4748,139.4748,32000.0
2014-10-31 11:40:00,173.5,173.51,173.42,173.48,94500.0,139.4748,139.4828,139.4104,139.4587,94500.0
2014-10-31 11:45:00,173.49,173.52,173.38,173.39,63100.0,139.4667,139.4908,139.3783,139.3863,63100.0
2014-10-31 11:50:00,173.38,173.41,173.24,173.28,63600.0,139.3783,139.4024,139.2657,139.2979,63600.0
2014-10-31 11:55:00,173.28,173.3,173.22,173.26,67200.0,139.2979,139.314,139.2497,139.2818,67200.0
2014-10-31 12:00:00,173.28,173.28,173.19,173.23,47500.0,139.2979,139.2979,139.2255,139.2577,47500.0
2014-10-31 12:05:00,173.22,173.31,173.19,173.25,93800.0,139.2497,139.322,139.2255,139.2738,93800.0
2014-10-31 12:10:00,173.25,173.27,173.17,173.25,35900.0,139.2738,139.2899,139.2095,139.2738,35900.0
2014-10-31 12:15:00,173.26,173.27,173.14,173.15,161400.0,139.2818,139.2899,139.1854,139.1934,161400.0
2014-10-31 12:20:00,173.15,173.18,173.09,173.11,176400.0,139.1934,139.2175,139.1452,139.1612,176400.0
2014-10-31 12:25:00,173.12,173.22,173.12,173.2,73100.0,139.1693,139.2497,139.1693,139.2336,73100.0
2014-10-31 12:30:00,173.2,173.29,173.2,173.26,91100.0,139.2336,139.3059,139.2336,139.2818,91100.0
2014-10-31 12:35:00,173.28,173.34,173.2,173.2,122800.0,139.2979,139.3461,139.2336,139.2336,122800.0
2014-10-31 12:40:00,173.21,173.26,173.18,173.25,33500.0,139.2416,139.2818,139.2175,139.2738,33500.0
2014-10-31 12:45:00,173.25,173.3,173.25,173.29,29700.0,139.2738,139.314,139.2738,139.3059,29700.0
2014-10-31 12:50:00,173.28,173.41,173.28,173.4,32100.0,139.2979,139.4024,139.2979,139.3944,32100.0
2014-10-31 12:55:00,173.4,173.46,173.38,173.44,41600.0,139.3944,139.4426,139.3783,139.4265,41600.0
2014-10-31 13:00:00,173.44,173.47,173.36,173.36,75100.0,139.4265,139.4506,139.3622,139.3622,75100.0
2014-10-31 13:05:00,173.37,173.39,173.31,173.37,51300.0,139.3702,139.3863,139.322,139.3702,51300.0
2014-10-31 13:10:00,173.36,173.39,173.33,173.35,19000.0,139.3622,139.3863,139.3381,139.3542,19000.0
2014-10-31 13:15:00,173.34,173.38,173.33,173.37,39200.0,139.3461,139.3783,139.3381,139.3702,39200.0
2014-10-31 13:20:00,173.37,173.43,173.34,173.4,38900.0,139.3702,139.4185,139.3461,139.3944,38900.0
2014-10-31 13:25:00,173.41,173.43,173.3,173.32,24300.0,139.4024,139.4185,139.314,139.3301,24300.0
2014-10-31 13:30:00,173.35,173.37,173.25,173.27,27400.0,139.3542,139.3702,139.2738,139.2899,27400.0
2014-10-31 13:35:00,173.27,173.3,173.22,173.24,16400.0,139.2899,139.314,139.2497,139.2657,16400.0
2014-10-31 13:40:00,173.25,173.28,173.24,173.27,9000.0,139.2738,139.2979,139.2657,139.2899,9000.0
2014-10-31 13:45:00,173.26,173.33,173.25,173.25,17000.0,139.2818,139.3381,139.2738,139.2738,17000.0
2014-10-31 13:50:00,173.25,173.28,173.13,173.15,23800.0,139.2738,139.2979,139.1773,139.1934,23800.0
2014-10-31 13:55:00,173.15,173.18,173.13,173.16,39000.0,139.1934,139.2175,139.1773,139.2014,39000.0
2014-10-31 14:00:00,173.15,173.22,173.12,173.16,26600.0,139.1934,139.2497,139.1693,139.2014,26600.0
2014-10-31 14:05:00,173.17,173.25,173.16,173.24,41800.0,139.2095,139.2738,139.2014,139.2657,41800.0
2014-10-31 14:10:00,173.24,173.32,173.23,173.3,46400.0,139.2657,139.3301,139.2577,139.314,46400.0
2014-10-31 14:15:00,173.29,173.31,173.24,173.26,62000.0,139.3059,139.322,139.2657,139.2818,62000.0
2014-10-31 14:20:00,173.26,173.32,173.24,173.27,29000.0,139.2818,139.3301,139.2657,139.2899,29000.0
2014-10-31 14:25:00,173.27,173.28,173.2,173.23,21700.0,139.2899,139.2979,139.2336,139.2577,21700.0
2014-10-31 14:30:00,173.25,173.25,173.19,173.2,19600.0,139.2738,139.2738,139.2255,139.2336,19600.0
2014-10-31 14:35:00,173.21,173.25,173.2,173.2,15300.0,139.2416,139.2738,139.2336,139.2336,15300.0
2014-10-31 14:40:00,173.22,173.24,173.2,173.23,15400.0,139.2497,139.2657,139.2336,139.2577,15400.0
2014-10-31 14:45:00,173.21,173.21,173.07,173.08,32500.0,139.2416,139.2416,139.1291,139.1371,32500.0
2014-10-31 14:50:00,173.09,173.14,173.07,173.08,23100.0,139.1452,139.1854,139.1291,139.1371,23100.0
2014-10-31 14:55:00,173.08,173.18,173.08,173.17,63600.0,139.1371,139.2175,139.1371,139.2095,63600.0
2014-10-31 15:00:00,173.17,173.18,173.07,173.1,64200.0,139.2095,139.2175,139.1291,139.1532,64200.0
2014-10-31 15:05:00,173.08,173.13,173.07,173.1,12000.0,139.1371,139.1773,139.1291,139.1532,12000.0
2014-10-31 15:10:00,173.09,173.11,173.08,173.1,16000.0,139.1452,139.1612,139.1371,139.1532,16000.0
2014-10-31 15:15:00,173.1,173.11,173.04,173.06,35200.0,139.1532,139.1612,139.105,139.121,35200.0
2014-10-31 15:20:00,173.07,173.09,172.98,173.04,39200.0,139.1291,139.1452,139.0567,139.105,39200.0
2014-10-31 15:25:00,173.06,173.19,173.05,173.15,40200.0,139.121,139.2255,139.113,139.1934,40200.0
2014-10-31 15:30:00,173.16,173.23,173.13,173.23,61100.0,139.2014,139.2577,139.1773,139.2577,61100.0
2014-10-31 15:35:00,173.24,173.24,173.16,173.16,46300.0,139.2657,139.2657,139.2014,139.2014,46300.0
2014-10-31 15:40:00,173.17,173.32,173.17,173.31,76500.0,139.2095,139.3301,139.2095,139.322,76500.0
2014-10-31 15:45:00,173.31,173.38,173.29,173.34,82800.0,139.322,139.3783,139.3059,139.3461,82800.0
2014-10-31 15:50:00,173.35,173.4,173.33,173.39,138200.0,139.3542,139.3944,139.3381,139.3863,138200.0
2014-10-31 15:55:00,173.4,173.58,173.39,173.46,522200.0,139.3944,139.5391,139.3863,139.4426,522200.0
2014-11-03 09:30:00,173.57,173.64,173.49,173.55,165100.0,139.531,139.5873,139.4667,139.5149,165100.0
2014-11-03 09:35:00,173.56,173.62,173.36,173.41,105700.0,139.523,139.5712,139.3622,139.4024,105700.0
2014-11-03 09:40:00,173.42,173.51,173.37,173.46,61900.0,139.4104,139.4828,139.3702,139.4426,61900.0
2014-11-03 09:45:00,173.46,173.47,173.32,173.35,108500.0,139.4426,139.4506,139.3301,139.3542,108500.0
2014-11-03 09:50:00,173.37,173.48,173.37,173.47,99900.0,139.3702,139.4587,139.3702,139.4506,99900.0
2014-11-03 09:55:00,173.46,173.5,173.32,173.37,159900.0,139.4426,139.4748,139.3301,139.3702,159900.0
2014-11-03 10:00:00,173.4,173.6,173.3,173.41,343800.0,139.3944,139.5551,139.314,139.4024,343800.0
2014-11-03 10:05:00,173.39,173.49,173.28,173.28,133900.0,139.3863,139.4667,139.2979,139.2979,133900.0
2014-11-03 10:10:00,173.29,173.46,173.29,173.4,88300.0,139.3059,139.4426,139.3059,139.3944,88300.0
2014-11-03 10:15:00,173.39,173.4,173.17,173.17,127000.0,139.3863,139.3944,139.2095,139.2095,127000.0
2014-11-03 10:20:00,173.17,173.21,173.08,173.15,144800.0,139.2095,139.2416,139.1371,139.1934,144800.0
2014-11-03 10:25:00,173.16,173.21,173.14,173.18,71300.0,139.2014,139.2416,139.1854,139.2175,71300.0
2014-11-03 10:30:00,173.14,173.27,173.13,173.22,74500.0,139.1854,139.2899,139.1773,139.2497,74500.0
2014-11-03 10:35:00,173.25,173.31,173.21,173.23,47900.0,139.2738,139.322,139.2416,139.2577,47900.0
2014-11-03 10:40:00,173.24,173.26,173.18,173.19,22800.0,139.2657,139.2818,139.2175,139.2255,22800.0
2014-11-03 10:45:00,173.18,173.18,173.05,173.05,24900.0,139.2175,139.2175,139.113,139.113,24900.0
2014-11-03 10:50:00,173.05,173.24,173.05,173.24,43000.0,139.113,139.2657,139.113,139.2657,43000.0
2014-11-03 10:55:00,173.24,173.42,173.2,173.39,75800.0,139.2657,139.4104,139.2336,139.3863,75800.0
2014-11-03 11:00:00,173.38,173.42,173.3,173.4,53400.0,139.3783,139.4104,139.314,139.3944,53400.0
2014-11-03 11:05:00,173.42,173.42,173.35,173.35,35200.0,139.4104,139.4104,139.3542,139.3542,35200.0
2014-11-03 11:10:00,173.33,173.39,173.33,173.35,43400.0,139.3381,139.3863,139.3381,139.3542,43400.0
2014-11-03 11:15:00,173.36,173.4,173.28,173.28,29400.0,139.3622,139.3944,139.2979,139.2979,29400.0
2014-11-03 11:20:00,173.31,173.32,173.26,173.27,26700.0,139.322,139.3301,139.2818,139.2899,26700.0
2014-11-03 11:25:00,173.27,173.27,173.19,173.24,30400.0,139.2899,139.2899,139.2255,139.2657,30400.0
2014-11-03 11:30:00,173.26,173.3,173.14,173.21,36500.0,139.2818,139.314,139.1854,139.2416,36500.0
2014-11-03 11:35:00,173.2,173.26,173.17,173.25,30700.0,139.2336,139.2818,139.2095,139.2738,30700.0
2014-11-03 11:40:00,173.26,173.35,173.23,173.35,27800.0,139.2818,139.3542,139.2577,139.3542,27800.0
2014-11-03 11:45:00,173.35,173.37,173.29,173.35,29600.0,139.3542,139.3702,139.3059,139.3542,29600.0
2014-11-03 11:50:00,173.34,173.34,173.25,173.29,36200.0,139.3461,139.3461,139.2738,139.3059,36200.0
2014-11-03 11:55:00,173.3,173.33,173.28,173.32,15200.0,139.314,139.3381,139.2979,139.3301,15200.0
2014-11-03 12:00:00,173.33,173.33,173.26,173.32,29800.0,139.3381,139.3381,139.2818,139.3301,29800.0
2014-11-03 12:05:00,173.34,173.39,173.3,173.37,53200.0,139.3461,139.3863,139.314,139.3702,53200.0
2014-11-03 12:10:00,173.38,173.41,173.31,173.32,31600.0,139.3783,139.4024,139.322,139.3301,31600.0
2014-11-03 12:15:00,173.31,173.38,173.31,173.37,43900.0,139.322,139.3783,139.322,139.3702,43900.0
2014-11-03 12:20:00,173.37,173.37,173.32,173.36,25000.0,139.3702,139.3702,139.3301,139.3622,25000.0
2014-11-03 12:25:00,173.38,173.4,173.35,173.38,38100.0,139.3783,139.3944,139.3542,139.3783,38100.0
2014-11-03 12:30:00,173.41,173.43,173.38,173.4,18300.0,139.4024,139.4185,139.3783,139.3944,18300.0
2014-11-03 12:35:00,173.39,173.42,173.37,173.37,33400.0,139.3863,139.4104,139.3702,139.3702,33400.0
2014-11-03 12:40:00,173.36,173.45,173.36,173.42,18000.0,139.3622,139.4346,139.3622,139.4104,18000.0
2014-11-03 12:45:00,173.42,173.44,173.4,173.43,32500.0,139.4104,139.4265,139.3944,139.4185,32500.0
2014-11-03 12:50:00,173.42,173.44,173.4,173.4,20800.0,139.4104,139.4265,139.3944,139.3944,20800.0
2014-11-03 12:55:00,173.41,173.66,173.41,173.57,111700.0,139.4024,139.6034,139.4024,139.531,111700.0
2014-11-03 13:00:00,173.58,173.58,173.5,173.51,36800.0,139.5391,139.5391,139.4748,139.4828,36800.0
2014-11-03 13:05:00,173.51,173.56,173.5,173.55,30000.0,139.4828,139.523,139.4748,139.5149,30000.0
2014-11-03 13:10:00,173.54,173.57,173.54,173.56,22900.0,139.5069,139.531,139.5069,139.523,22900.0
2014-11-03 13:15:00,173.56,173.65,173.56,173.62,60600.0,139.523,139.5953,139.523,139.5712,60600.0
2014-11-03 13:20:00,173.63,173.68,173.6,173.66,37100.0,139.5793,139.6195,139.5551,139.6034,37100.0
2014-11-03 13:25:00,173.65,173.69,173.64,173.68,48900.0,139.5953,139.6275,139.5873,139.6195,48900.0
2014-11-03 13:30:00,173.68,173.72,173.66,173.71,66600.0,139.6195,139.6516,139.6034,139.6436,66600.0
2014-11-03 13:35:00,173.7,173.78,173.69,173.74,60400.0,139.6355,139.6998,139.6275,139.6677,60400.0
2014-11-03 13:40:00,173.73,173.75,173.7,173.71,23200.0,139.6596,139.6757,139.6355,139.6436,23200.0
2014-11-03 13:45:00,173.72,173.74,173.64,173.64,30200.0,139.6516,139.6677,139.5873,139.5873,30200.0
2014-11-03 13:50:00,173.64,173.7,173.63,173.65,29400.0,139.5873,139.6355,139.5793,139.5953,29400.0
2014-11-03 13:55:00,173.64,173.66,173.59,173.6,38000.0,139.5873,139.6034,139.5471,139.5551,38000.0
2014-11-03 14:00:00,173.6,173.64,173.57,173.58,28800.0,139.5551,139.5873,139.531,139.5391,28800.0
2014-11-03 14:05:00,173.58,173.58,173.5,173.54,44800.0,139.5391,139.5391,139.4748,139.5069,44800.0
2014-11-03 14:10:00,173.54,173.61,173.53,173.55,37400.0,139.5069,139.5632,139.4989,139.5149,37400.0
2014-11-03 14:15:00,173.55,173.61,173.55,173.58,14300.0,139.5149,139.5632,139.5149,139.5391,14300.0
2014-11-03 14:20:00,173.56,173.59,173.52,173.59,36400.0,139.523,139.5471,139.4908,139.5471,36400.0
2014-11-03 14:25:00,173.6,173.62,173.47,173.47,27400.0,139.5551,139.5712,139.4506,139.4506,27400.0
2014-11-03 14:30:00,173.46,173.46,173.26,173.28,52200.0,139.4426,139.4426,139.2818,139.2979,52200.0
2014-11-03 14:35:00,173.29,173.37,173.27,173.32,55900.0,139.3059,139.3702,139.2899,139.3301,55900.0
2014-11-03 14:40:00,173.31,173.36,173.23,173.31,52600.0,139.322,139.3622,139.2577,139.322,52600.0
2014-11-03 14:45:00,173.31,173.32,173.21,173.32,65000.0,139.322,139.3301,139.2416,139.3301,65000.0
2014-11-03 14:50:00,173.32,173.37,173.26,173.26,49400.0,139.3301,139.3702,139.2818,139.2818,49400.0
2014-11-03 14:55:00,173.25,173.34,173.23,173.29,36700.0,139.2738,139.3461,139.2577,139.3059,36700.0
2014-11-03 15:00:00,173.28,173.38,173.27,173.35,24500.0,139.2979,139.3783,139.2899,139.3542,24500.0
2014-11-03 15:05:00,173.33,173.4,173.32,173.35,38500.0,139.3381,139.3944,139.3301,139.3542,38500.0
2014-11-03 15:10:00,173.36,173.41,173.33,173.35,41800.0,139.3622,139.4024,139.3381,139.3542,41800.0
2014-11-03 15:15:00,173.34,173.37,173.24,173.29,36900.0,139.3461,139.3702,139.2657,139.3059,36900.0
2014-11-03 15:20:00,173.3,173.32,173.24,173.32,28800.0,139.314,139.3301,139.2657,139.3301,28800.0
2014-11-03 15:25:00,173.31,173.31,173.06,173.1,99400.0,139.322,139.322,139.121,139.1532,99400.0
2014-11-03 15:30:00,173.1,173.26,173.1,173.22,78000.0,139.1532,139.2818,139.1532,139.2497,78000.0
2014-11-03 15:35:00,173.23,173.24,173.15,173.19,81700.0,139.2577,139.2657,139.1934,139.2255,81700.0
2014-11-03 15:40:00,173.19,173.25,173.17,173.17,91800.0,139.2255,139.2738,139.2095,139.2095,91800.0
2014-11-03 15:45:00,173.18,173.33,173.17,173.2,88300.0,139.2175,139.3381,139.2095,139.2336,88300.0
2014-11-03 15:50:00,173.2,173.29,173.16,173.26,87200.0,139.2336,139.3059,139.2014,139.2818,87200.0
2014-11-03 15:55:00,173.28,173.34,173.27,173.32,184200.0,139.2979,139.3461,139.2899,139.3301,184200.0
2014-11-04 09:30:00,173.08,173.34,172.98,173.26,235800.0,139.1371,139.3461,139.0567,139.2818,235800.0
2014-11-04 09:35:00,173.25,173.36,173.21,173.26,89000.0,139.2738,139.3622,139.2416,139.2818,89000.0
2014-11-04 09:40:00,173.27,173.36,173.1,173.15,126300.0,139.2899,139.3622,139.1532,139.1934,126300.0
2014-11-04 09:45:00,173.16,173.29,173.09,173.28,81000.0,139.2014,139.3059,139.1452,139.2979,81000.0
2014-11-04 09:50:00,173.28,173.39,173.19,173.37,110500.0,139.2979,139.3863,139.2255,139.3702,110500.0
2014-11-04 09:55:00,173.36,173.39,173.34,173.36,19200.0,139.3622,139.3863,139.3461,139.3622,19200.0
2014-11-04 10:00:00,173.34,173.59,173.34,173.52,151500.0,139.3461,139.5471,139.3461,139.4908,151500.0
2014-11-04 10:05:00,173.55,173.59,173.43,173.5,55400.0,139.5149,139.5471,139.4185,139.4748,55400.0
2014-11-04 10:10:00,173.51,173.57,173.48,173.48,41600.0,139.4828,139.531,139.4587,139.4587,41600.0
2014-11-04 10:15:00,173.49,173.49,173.22,173.31,147000.0,139.4667,139.4667,139.2497,139.322,147000.0
2014-11-04 10:20:00,173.26,173.43,173.26,173.37,53300.0,139.2818,139.4185,139.2818,139.3702,53300.0
2014-11-04 10:25:00,173.37,173.4,173.11,173.17,99400.0,139.3702,139.3944,139.1612,139.2095,99400.0
2014-11-04 10:30:00,173.16,173.16,172.94,172.98,145900.0,139.2014,139.2014,139.0246,139.0567,145900.0
2014-11-04 10:35:00,172.95,173.09,172.94,173.04,71400.0,139.0326,139.1452,139.0246,139.105,71400.0
2014-11-04 10:40:00,173.03,173.16,173.02,173.09,57000.0,139.0969,139.2014,139.0889,139.1452,57000.0
2014-11-04 10:45:00,173.07,173.07,172.92,172.93,117900.0,139.1291,139.1291,139.0085,139.0165,117900.0
2014-11-04 10:50:00,172.91,172.97,172.87,172.9,89400.0,139.0005,139.0487,138.9683,138.9924,89400.0
2014-11-04 10:55:00,172.88,172.88,172.62,172.66,79000.0,138.9763,138.9763,138.7673,138.7995,79000.0
2014-11-04 11:00:00,172.63,172.71,172.54,172.64,97800.0,138.7754,138.8397,138.703,138.7834,97800.0
2014-11-04 11:05:00,172.63,172.7,172.46,172.5,87800.0,138.7754,138.8316,138.6387,138.6709,87800.0
2014-11-04 11:10:00,172.48,172.71,172.46,172.66,67800.0,138.6548,138.8397,138.6387,138.7995,67800.0
2014-11-04 11:15:00,172.65,172.77,172.61,172.72,98200.0,138.7914,138.8879,138.7593,138.8477,98200.0
2014-11-04 11:20:00,172.71,172.82,172.61,172.8,52500.0,138.8397,138.9281,138.7593,138.912,52500.0
2014-11-04 11:25:00,172.79,172.94,172.79,172.89,71300.0,138.904,139.0246,138.904,138.9844,71300.0
2014-11-04 11:30:00,172.88,172.91,172.83,172.9,43900.0,138.9763,139.0005,138.9361,138.9924,43900.0
2014-11-04 11:35:00,172.89,172.92,172.82,172.88,24200.0,138.9844,139.0085,138.9281,138.9763,24200.0
2014-11-04 11:40:00,172.87,172.87,172.75,172.79,55300.0,138.9683,138.9683,138.8718,138.904,55300.0
2014-11-04 11:45:00,172.8,172.86,172.74,172.84,21200.0,138.912,138.9603,138.8638,138.9442,21200.0
2014-11-04 11:50:00,172.84,172.86,172.75,172.86,67500.0,138.9442,138.9603,138.8718,138.9603,67500.0
2014-11-04 11:55:00,172.84,172.85,172.75,172.84,53100.0,138.9442,138.9522,138.8718,138.9442,53100.0
2014-11-04 12:00:00,172.83,173.14,172.83,173.13,57200.0,138.9361,139.1854,138.9361,139.1773,57200.0
2014-11-04 12:05:00,173.12,173.2,173.1,173.18,42100.0,139.1693,139.2336,139.1532,139.2175,42100.0
2014-11-04 12:10:00,173.19,173.24,173.16,173.24,20200.0,139.2255,139.2657,139.2014,139.2657,20200.0
2014-11-04 12:15:00,173.23,173.27,173.21,173.22,15200.0,139.2577,139.2899,139.2416,139.2497,15200.0
2014-11-04 12:20:00,173.2,173.25,173.17,173.25,24400.0,139.2336,139.2738,139.2095,139.2738,24400.0
2014-11-04 12:25:00,173.27,173.35,173.27,173.3,48700.0,139.2899,139.3542,139.2899,139.314,48700.0
2014-11-04 12:30:00,173.3,173.32,173.26,173.26,30700.0,139.314,139.3301,139.2818,139.2818,30700.0
2014-11-04 12:35:00,173.27,173.3,173.2,173.22,25500.0,139.2899,139.314,139.2336,139.2497,25500.0
2014-11-04 12:40:00,173.24,173.39,173.22,173.39,40600.0,139.2657,139.3863,139.2497,139.3863,40600.0
2014-11-04 12:45:00,173.4,173.51,173.4,173.41,45100.0,139.3944,139.4828,139.3944,139.4024,45100.0
2014-11-04 12:50:00,173.41,173.46,173.4,173.44,18000.0,139.4024,139.4426,139.3944,139.4265,18000.0
2014-11-04 12:55:00,173.42,173.42,173.35,173.35,23700.0,139.4104,139.4104,139.3542,139.3542,23700.0
2014-11-04 13:00:00,173.4,173.4,173.29,173.34,13000.0,139.3944,139.3944,139.3059,139.3461,13000.0
2014-11-04 13:05:00,173.33,173.35,173.27,173.32,9000.0,139.3381,139.3542,139.2899,139.3301,9000.0
2014-11-04 13:10:00,173.32,173.37,173.31,173.35,19900.0,139.3301,139.3702,139.322,139.3542,19900.0
2014-11-04 13:15:00,173.37,173.38,173.22,173.22,63000.0,139.3702,139.3783,139.2497,139.2497,63000.0
2014-11-04 13:20:00,173.22,173.22,173.11,173.22,53100.0,139.2497,139.2497,139.1612,139.2497,53100.0
2014-11-04 13:25:00,173.23,173.24,173.17,173.21,10500.0,139.2577,139.2657,139.2095,139.2416,10500.0
2014-11-04 13:30:00,173.22,173.22,173.14,173.17,13500.0,139.2497,139.2497,139.1854,139.2095,13500.0
2014-11-04 13:35:00,173.17,173.24,173.17,173.19,16100.0,139.2095,139.2657,139.2095,139.2255,16100.0
2014-11-04 13:40:00,173.19,173.24,173.17,173.22,12300.0,139.2255,139.2657,139.2095,139.2497,12300.0
2014-11-04 13:45:00,173.2,173.31,173.19,173.29,19700.0,139.2336,139.322,139.2255,139.3059,19700.0
2014-11-04 13:50:00,173.29,173.52,173.29,173.52,73700.0,139.3059,139.4908,139.3059,139.4908,73700.0
2014-11-04 13:55:00,173.53,173.63,173.51,173.55,27000.0,139.4989,139.5793,139.4828,139.5149,27000.0
2014-11-04 14:00:00,173.56,173.65,173.54,173.54,20600.0,139.523,139.5953,139.5069,139.5069,20600.0
2014-11-04 14:05:00,173.55,173.57,173.48,173.52,29200.0,139.5149,139.531,139.4587,139.4908,29200.0
2014-11-04 14:10:00,173.54,173.57,173.5,173.51,18500.0,139.5069,139.531,139.4748,139.4828,18500.0
2014-11-04 14:15:00,173.51,173.54,173.47,173.49,14000.0,139.4828,139.5069,139.4506,139.4667,14000.0
2014-11-04 14:20:00,173.47,173.52,173.41,173.43,20300.0,139.4506,139.4908,139.4024,139.4185,20300.0
2014-11-04 14:25:00,173.43,173.49,173.35,173.35,32700.0,139.4185,139.4667,139.3542,139.3542,32700.0
2014-11-04 14:30:00,173.35,173.41,173.31,173.37,56700.0,139.3542,139.4024,139.322,139.3702,56700.0
2014-11-04 14:35:00,173.37,173.46,173.34,173.43,35300.0,139.3702,139.4426,139.3461,139.4185,35300.0
2014-11-04 14:40:00,173.43,173.45,173.29,173.33,26100.0,139.4185,139.4346,139.3059,139.3381,26100.0
2014-11-04 14:45:00,173.33,173.4,173.29,173.34,21200.0,139.3381,139.3944,139.3059,139.3461,21200.0
2014-11-04 14:50:00,173.33,173.45,173.3,173.4,23100.0,139.3381,139.4346,139.314,139.3944,23100.0
2014-11-04 14:55:00,173.4,173.57,173.4,173.56,40700.0,139.3944,139.531,139.3944,139.523,40700.0
2014-11-04 15:00:00,173.56,173.61,173.47,173.5,29000.0,139.523,139.5632,139.4506,139.4748,29000.0
2014-11-04 15:05:00,173.5,173.56,173.5,173.55,39000.0,139.4748,139.523,139.4748,139.5149,39000.0
2014-11-04 15:10:00,173.54,173.57,173.44,173.47,47900.0,139.5069,139.531,139.4265,139.4506,47900.0
2014-11-04 15:15:00,173.45,173.54,173.45,173.5,31900.0,139.4346,139.5069,139.4346,139.4748,31900.0
2014-11-04 15:20:00,173.51,173.59,173.5,173.59,50100.0,139.4828,139.5471,139.4748,139.5471,50100.0
2014-11-04 15:25:00,173.6,173.61,173.32,173.39,48200.0,139.5551,139.5632,139.3301,139.3863,48200.0
2014-11-04 15:30:00,173.4,173.49,173.36,173.36,25000.0,139.3944,139.4667,139.3622,139.3622,25000.0
2014-11-04 15:35:00,173.37,173.4,173.32,173.32,99900.0,139.3702,139.3944,139.3301,139.3301,99900.0
2014-11-04 15:40:00,173.31,173.52,173.3,173.46,78300.0,139.322,139.4908,139.314,139.4426,78300.0
2014-11-04 15:45:00,173.46,173.54,173.44,173.51,82900.0,139.4426,139.5069,139.4265,139.4828,82900.0
2014-11-04 15:50:00,173.52,173.54,173.44,173.46,77700.0,139.4908,139.5069,139.4265,139.4426,77700.0
2014-11-04 15:55:00,173.47,173.53,173.43,173.43,233600.0,139.4506,139.4989,139.4185,139.4185,233600.0
2014-11-05 09:30:00,174.59,174.62,174.41,174.51,231800.0,140.351,140.3751,140.2063,140.2867,231800.0
2014-11-05 09:35:00,174.52,174.54,174.19,174.22,201100.0,140.2947,140.3108,140.0294,140.0536,201100.0
2014-11-05 09:40:00,174.2,174.2,174.0,174.04,229100.0,140.0375,140.0375,139.8767,139.9089,229100.0
2014-11-05 09:45:00,174.04,174.11,173.98,174.0,135300.0,139.9089,139.9651,139.8606,139.8767,135300.0
2014-11-05 09:50:00,174.0,174.12,174.0,174.04,107600.0,139.8767,139.9732,139.8767,139.9089,107600.0
2014-11-05 09:55:00,174.04,174.11,173.95,174.08,87700.0,139.9089,139.9651,139.8365,139.941,87700.0
2014-11-05 10:00:00,174.06,174.07,173.85,174.04,140900.0,139.9249,139.933,139.7561,139.9089,140900.0
2014-11-05 10:05:00,174.04,174.18,174.01,174.16,75400.0,139.9089,140.0214,139.8847,140.0053,75400.0
2014-11-05 10:10:00,174.17,174.19,174.07,174.08,36600.0,140.0134,140.0294,139.933,139.941,36600.0
2014-11-05 10:15:00,174.05,174.2,173.99,174.15,42100.0,139.9169,140.0375,139.8687,139.9973,42100.0
2014-11-05 10:20:00,174.14,174.2,174.03,174.04,49100.0,139.9892,140.0375,139.9008,139.9089,49100.0
2014-11-05 10:25:00,174.04,174.05,173.83,173.89,92000.0,139.9089,139.9169,139.74,139.7883,92000.0
2014-11-05 10:30:00,173.89,173.93,173.71,173.72,58700.0,139.7883,139.8204,139.6436,139.6516,58700.0
2014-11-05 10:35:00,173.73,173.87,173.73,173.85,70400.0,139.6596,139.7722,139.6596,139.7561,70400.0
2014-11-05 10:40:00,173.85,173.88,173.79,173.86,50000.0,139.7561,139.7802,139.7079,139.7642,50000.0
2014-11-05 10:45:00,173.87,173.93,173.77,173.89,46200.0,139.7722,139.8204,139.6918,139.7883,46200.0
2014-11-05 10:50:00,173.91,174.03,173.91,174.0,34000.0,139.8043,139.9008,139.8043,139.8767,34000.0
2014-11-05 10:55:00,173.98,174.18,173.98,174.18,83300.0,139.8606,140.0214,139.8606,140.0214,83300.0
2014-11-05 11:00:00,174.19,174.35,174.19,174.27,121500.0,140.0294,140.1581,140.0294,140.0937,121500.0
2014-11-05 11:05:00,174.29,174.31,174.21,174.26,22200.0,140.1098,140.1259,140.0455,140.0857,22200.0
2014-11-05 11:10:00,174.26,174.35,174.21,174.34,38200.0,140.0857,140.1581,140.0455,140.15,38200.0
2014-11-05 11:15:00,174.34,174.39,174.3,174.32,62300.0,140.15,140.1902,140.1179,140.1339,62300.0
2014-11-05 11:20:00,174.31,174.37,174.23,174.24,71000.0,140.1259,140.1741,140.0616,140.0696,71000.0
2014-11-05 11:25:00,174.24,174.32,174.24,174.27,68500.0,140.0696,140.1339,140.0696,140.0937,68500.0
2014-11-05 11:30:00,174.28,174.35,174.23,174.31,37100.0,140.1018,140.1581,140.0616,140.1259,37100.0
2014-11-05 11:35:00,174.32,174.32,174.16,174.19,38400.0,140.1339,140.1339,140.0053,140.0294,38400.0
2014-11-05 11:40:00,174.2,174.25,174.19,174.24,34900.0,140.0375,140.0777,140.0294,140.0696,34900.0
2014-11-05 11:45:00,174.25,174.32,174.2,174.28,27200.0,140.0777,140.1339,140.0375,140.1018,27200.0
2014-11-05 11:50:00,174.29,174.34,174.28,174.32,30900.0,140.1098,140.15,140.1018,140.1339,30900.0
2014-11-05 11:55:00,174.32,174.43,174.26,174.42,44400.0,140.1339,140.2224,140.0857,140.2143,44400.0
2014-11-05 12:00:00,174.4,174.52,174.36,174.49,135600.0,140.1983,140.2947,140.1661,140.2706,135600.0
2014-11-05 12:05:00,174.5,174.55,174.49,174.52,42100.0,140.2786,140.3188,140.2706,140.2947,42100.0
2014-11-05 12:10:00,174.52,174.52,174.45,174.49,35500.0,140.2947,140.2947,140.2384,140.2706,35500.0
2014-11-05 12:15:00,174.47,174.55,174.42,174.54,43500.0,140.2545,140.3188,140.2143,140.3108,43500.0
2014-11-05 12:20:00,174.54,174.58,174.51,174.57,39400.0,140.3108,140.343,140.2867,140.3349,39400.0
2014-11-05 12:25:00,174.57,174.57,174.43,174.43,46000.0,140.3349,140.3349,140.2224,140.2224,46000.0
2014-11-05 12:30:00,174.45,174.51,174.43,174.5,26800.0,140.2384,140.2867,140.2224,140.2786,26800.0
2014-11-05 12:35:00,174.5,174.54,174.46,174.49,43200.0,140.2786,140.3108,140.2465,140.2706,43200.0
2014-11-05 12:40:00,174.5,174.54,174.47,174.49,29900.0,140.2786,140.3108,140.2545,140.2706,29900.0
2014-11-05 12:45:00,174.5,174.57,174.47,174.47,50000.0,140.2786,140.3349,140.2545,140.2545,50000.0
2014-11-05 12:50:00,174.5,174.5,174.45,174.47,17300.0,140.2786,140.2786,140.2384,140.2545,17300.0
2014-11-05 12:55:00,174.48,174.51,174.47,174.47,28300.0,140.2626,140.2867,140.2545,140.2545,28300.0
2014-11-05 13:00:00,174.48,174.53,174.47,174.53,32900.0,140.2626,140.3028,140.2545,140.3028,32900.0
2014-11-05 13:05:00,174.51,174.55,174.49,174.54,30200.0,140.2867,140.3188,140.2706,140.3108,30200.0
2014-11-05 13:10:00,174.56,174.58,174.53,174.58,39000.0,140.3269,140.343,140.3028,140.343,39000.0
2014-11-05 13:15:00,174.58,174.6,174.46,174.47,113000.0,140.343,140.359,140.2465,140.2545,113000.0
2014-11-05 13:20:00,174.46,174.46,174.4,174.45,86300.0,140.2465,140.2465,140.1983,140.2384,86300.0
2014-11-05 13:25:00,174.45,174.47,174.41,174.43,28400.0,140.2384,140.2545,140.2063,140.2224,28400.0
2014-11-05 13:30:00,174.43,174.49,174.42,174.45,42500.0,140.2224,140.2706,140.2143,140.2384,42500.0
2014-11-05 13:35:00,174.45,174.47,174.23,174.23,116000.0,140.2384,140.2545,140.0616,140.0616,116000.0
2014-11-05 13:40:00,174.24,174.26,174.14,174.15,47500.0,140.0696,140.0857,139.9892,139.9973,47500.0
2014-11-05 13:45:00,174.14,174.19,174.08,174.18,44500.0,139.9892,140.0294,139.941,140.0214,44500.0
2014-11-05 13:50:00,174.19,174.2,174.15,174.18,15200.0,140.0294,140.0375,139.9973,140.0214,15200.0
2014-11-05 13:55:00,174.18,174.23,174.13,174.17,24600.0,140.0214,140.0616,139.9812,140.0134,24600.0
2014-11-05 14:00:00,174.14,174.22,174.14,174.15,20200.0,139.9892,140.0536,139.9892,139.9973,20200.0
2014-11-05 14:05:00,174.17,174.19,174.1,174.11,27100.0,140.0134,140.0294,139.9571,139.9651,27100.0
2014-11-05 14:10:00,174.14,174.26,174.14,174.22,29500.0,139.9892,140.0857,139.9892,140.0536,29500.0
2014-11-05 14:15:00,174.23,174.3,174.19,174.29,25700.0,140.0616,140.1179,140.0294,140.1098,25700.0
2014-11-05 14:20:00,174.31,174.35,174.28,174.31,26900.0,140.1259,140.1581,140.1018,140.1259,26900.0
2014-11-05 14:25:00,174.32,174.37,174.32,174.36,71500.0,140.1339,140.1741,140.1339,140.1661,71500.0
2014-11-05 14:30:00,174.35,174.44,174.33,174.43,56900.0,140.1581,140.2304,140.142,140.2224,56900.0
2014-11-05 14:35:00,174.44,174.45,174.36,174.39,23600.0,140.2304,140.2384,140.1661,140.1902,23600.0
2014-11-05 14:40:00,174.39,174.4,174.34,174.36,44900.0,140.1902,140.1983,140.15,140.1661,44900.0
2014-11-05 14:45:00,174.34,174.41,174.34,174.37,65500.0,140.15,140.2063,140.15,140.1741,65500.0
2014-11-05 14:50:00,174.37,174.41,174.37,174.38,27000.0,140.1741,140.2063,140.1741,140.1822,27000.0
2014-11-05 14:55:00,174.39,174.49,174.39,174.49,63600.0,140.1902,140.2706,140.1902,140.2706,63600.0
2014-11-05 15:00:00,174.48,174.54,174.47,174.48,33700.0,140.2626,140.3108,140.2545,140.2626,33700.0
2014-11-05 15:05:00,174.49,174.49,174.41,174.47,25500.0,140.2706,140.2706,140.2063,140.2545,25500.0
2014-11-05 15:10:00,174.46,174.5,174.44,174.5,23700.0,140.2465,140.2786,140.2304,140.2786,23700.0
2014-11-05 15:15:00,174.51,174.51,174.42,174.44,76200.0,140.2867,140.2867,140.2143,140.2304,76200.0
2014-11-05 15:20:00,174.44,174.44,174.3,174.35,36100.0,140.2304,140.2304,140.1179,140.1581,36100.0
2014-11-05 15:25:00,174.37,174.42,174.36,174.4,73300.0,140.1741,140.2143,140.1661,140.1983,73300.0
2014-11-05 15:30:00,174.39,174.49,174.34,174.46,119600.0,140.1902,140.2706,140.15,140.2465,119600.0
2014-11-05 15:35:00,174.45,174.45,174.4,174.43,48000.0,140.2384,140.2384,140.1983,140.2224,48000.0
2014-11-05 15:40:00,174.42,174.55,174.41,174.5,98400.0,140.2143,140.3188,140.2063,140.2786,98400.0
2014-11-05 15:45:00,174.49,174.51,174.41,174.51,90800.0,140.2706,140.2867,140.2063,140.2867,90800.0
2014-11-05 15:50:00,174.52,174.6,174.44,174.46,156300.0,140.2947,140.359,140.2304,140.2465,156300.0
2014-11-05 15:55:00,174.47,174.58,174.47,174.55,161300.0,140.2545,140.343,140.2545,140.3188,161300.0
2014-11-06 09:30:00,174.75,175.0,174.67,174.95,545500.0,140.4796,140.6806,140.4153,140.6404,545500.0
2014-11-06 09:35:00,174.93,175.0,174.68,174.73,458200.0,140.6243,140.6806,140.4233,140.4635,458200.0
2014-11-06 09:40:00,174.7,174.95,174.7,174.92,423900.0,140.4394,140.6404,140.4394,140.6163,423900.0
2014-11-06 09:45:00,174.93,175.0,174.68,174.98,476500.0,140.6243,140.6806,140.4233,140.6645,476500.0
2014-11-06 09:50:00,174.98,175.01,174.78,174.81,217200.0,140.6645,140.6886,140.5037,140.5278,217200.0
2014-11-06 09:55:00,174.79,174.82,174.67,174.79,124000.0,140.5118,140.5359,140.4153,140.5118,124000.0
2014-11-06 10:00:00,174.78,174.83,174.55,174.66,166300.0,140.5037,140.5439,140.3188,140.4073,166300.0
2014-11-06 10:05:00,174.65,174.7,174.56,174.64,79000.0,140.3992,140.4394,140.3269,140.3912,79000.0
2014-11-06 10:10:00,174.64,174.66,174.45,174.51,66500.0,140.3912,140.4073,140.2384,140.2867,66500.0
2014-11-06 10:15:00,174.5,174.5,174.18,174.41,238000.0,140.2786,140.2786,140.0214,140.2063,238000.0
2014-11-06 10:20:00,174.43,174.55,174.4,174.53,62000.0,140.2224,140.3188,140.1983,140.3028,62000.0
2014-11-06 10:25:00,174.54,174.65,174.53,174.56,101900.0,140.3108,140.3992,140.3028,140.3269,101900.0
2014-11-06 10:30:00,174.56,174.56,174.37,174.56,109800.0,140.3269,140.3269,140.1741,140.3269,109800.0
2014-11-06 10:35:00,174.54,174.78,174.53,174.75,82200.0,140.3108,140.5037,140.3028,140.4796,82200.0
2014-11-06 10:40:00,174.73,174.9,174.73,174.8,103900.0,140.4635,140.6002,140.4635,140.5198,103900.0
2014-11-06 10:45:00,174.8,174.97,174.8,174.86,68500.0,140.5198,140.6565,140.5198,140.568,68500.0
2014-11-06 10:50:00,174.87,174.94,174.8,174.91,54300.0,140.5761,140.6324,140.5198,140.6082,54300.0
2014-11-06 10:55:00,174.91,174.93,174.83,174.87,37300.0,140.6082,140.6243,140.5439,140.5761,37300.0
2014-11-06 11:00:00,174.86,175.0,174.84,175.0,71100.0,140.568,140.6806,140.552,140.6806,71100.0
2014-11-06 11:05:00,175.01,175.04,174.98,175.02,84000.0,140.6886,140.7127,140.6645,140.6967,84000.0
2014-11-06 11:10:00,175.01,175.01,174.87,174.93,65100.0,140.6886,140.6886,140.5761,140.6243,65100.0
2014-11-06 11:15:00,174.91,175.07,174.87,175.06,50900.0,140.6082,140.7369,140.5761,140.7288,50900.0
2014-11-06 11:20:00,175.05,175.18,175.05,175.18,73000.0,140.7208,140.8253,140.7208,140.8253,73000.0
2014-11-06 11:25:00,175.17,175.17,175.07,175.11,54500.0,140.8172,140.8172,140.7369,140.769,54500.0
2014-11-06 11:30:00,175.12,175.12,175.04,175.08,73500.0,140.7771,140.7771,140.7127,140.7449,73500.0
2014-11-06 11:35:00,175.06,175.07,174.98,175.02,28300.0,140.7288,140.7369,140.6645,140.6967,28300.0
2014-11-06 11:40:00,175.02,175.11,174.98,175.11,28300.0,140.6967,140.769,140.6645,140.769,28300.0
2014-11-06 11:45:00,175.1,175.15,175.01,175.02,66400.0,140.761,140.8012,140.6886,140.6967,66400.0
2014-11-06 11:50:00,175.03,175.07,174.88,174.95,50900.0,140.7047,140.7369,140.5841,140.6404,50900.0
2014-11-06 11:55:00,174.93,175.02,174.93,175.01,32400.0,140.6243,140.6967,140.6243,140.6886,32400.0
2014-11-06 12:00:00,174.98,175.02,174.92,174.98,21700.0,140.6645,140.6967,140.6163,140.6645,21700.0
2014-11-06 12:05:00,174.98,175.03,174.93,174.96,30800.0,140.6645,140.7047,140.6243,140.6484,30800.0
2014-11-06 12:10:00,174.95,175.04,174.94,175.03,35700.0,140.6404,140.7127,140.6324,140.7047,35700.0
2014-11-06 12:15:00,175.02,175.15,175.0,175.13,22400.0,140.6967,140.8012,140.6806,140.7851,22400.0
2014-11-06 12:20:00,175.14,175.17,175.1,175.14,26300.0,140.7931,140.8172,140.761,140.7931,26300.0
2014-11-06 12:25:00,175.15,175.15,175.07,175.08,35800.0,140.8012,140.8012,140.7369,140.7449,35800.0
2014-11-06 12:30:00,175.09,175.11,175.05,175.1,30400.0,140.7529,140.769,140.7208,140.761,30400.0
2014-11-06 12:35:00,175.1,175.11,174.99,175.01,34500.0,140.761,140.769,140.6725,140.6886,34500.0
2014-11-06 12:40:00,175.0,175.06,174.96,175.04,24100.0,140.6806,140.7288,140.6484,140.7127,24100.0
2014-11-06 12:45:00,175.05,175.12,175.04,175.11,14600.0,140.7208,140.7771,140.7127,140.769,14600.0
2014-11-06 12:50:00,175.12,175.15,175.05,175.05,34600.0,140.7771,140.8012,140.7208,140.7208,34600.0
2014-11-06 12:55:00,175.07,175.16,175.07,175.13,25200.0,140.7369,140.8092,140.7369,140.7851,25200.0
2014-11-06 13:00:00,175.13,175.2,175.13,175.15,85000.0,140.7851,140.8414,140.7851,140.8012,85000.0
2014-11-06 13:05:00,175.14,175.18,175.1,175.11,41600.0,140.7931,140.8253,140.761,140.769,41600.0
2014-11-06 13:10:00,175.12,175.16,175.11,175.11,48500.0,140.7771,140.8092,140.769,140.769,48500.0
2014-11-06 13:15:00,175.12,175.14,175.1,175.11,20000.0,140.7771,140.7931,140.761,140.769,20000.0
2014-11-06 13:20:00,175.12,175.17,175.1,175.16,35100.0,140.7771,140.8172,140.761,140.8092,35100.0
2014-11-06 13:25:00,175.17,175.26,175.15,175.25,48700.0,140.8172,140.8896,140.8012,140.8816,48700.0
2014-11-06 13:30:00,175.24,175.29,175.24,175.27,59800.0,140.8735,140.9137,140.8735,140.8976,59800.0
2014-11-06 13:35:00,175.25,175.28,175.21,175.28,47600.0,140.8816,140.9057,140.8494,140.9057,47600.0
2014-11-06 13:40:00,175.29,175.3,175.23,175.23,71000.0,140.9137,140.9218,140.8655,140.8655,71000.0
2014-11-06 13:45:00,175.23,175.24,175.16,175.19,59800.0,140.8655,140.8735,140.8092,140.8333,59800.0
2014-11-06 13:50:00,175.19,175.22,175.18,175.18,36300.0,140.8333,140.8574,140.8253,140.8253,36300.0
2014-11-06 13:55:00,175.18,175.24,175.15,175.22,61400.0,140.8253,140.8735,140.8012,140.8574,61400.0
2014-11-06 14:00:00,175.22,175.23,175.14,175.17,40000.0,140.8574,140.8655,140.7931,140.8172,40000.0
2014-11-06 14:05:00,175.18,175.21,175.13,175.14,23600.0,140.8253,140.8494,140.7851,140.7931,23600.0
2014-11-06 14:10:00,175.14,175.19,175.12,175.18,12800.0,140.7931,140.8333,140.7771,140.8253,12800.0
2014-11-06 14:15:00,175.16,175.17,175.14,175.15,20100.0,140.8092,140.8172,140.7931,140.8012,20100.0
2014-11-06 14:20:00,175.16,175.2,175.14,175.17,13000.0,140.8092,140.8414,140.7931,140.8172,13000.0
2014-11-06 14:25:00,175.19,175.23,175.19,175.2,14900.0,140.8333,140.8655,140.8333,140.8414,14900.0
2014-11-06 14:30:00,175.2,175.23,175.11,175.13,44600.0,140.8414,140.8655,140.769,140.7851,44600.0
2014-11-06 14:35:00,175.13,175.14,175.07,175.12,30200.0,140.7851,140.7931,140.7369,140.7771,30200.0
2014-11-06 14:40:00,175.12,175.16,175.11,175.14,21000.0,140.7771,140.8092,140.769,140.7931,21000.0
2014-11-06 14:45:00,175.14,175.19,175.14,175.17,20100.0,140.7931,140.8333,140.7931,140.8172,20100.0
2014-11-06 14:50:00,175.17,175.22,175.17,175.21,20700.0,140.8172,140.8574,140.8172,140.8494,20700.0
2014-11-06 14:55:00,175.21,175.27,175.2,175.24,38000.0,140.8494,140.8976,140.8414,140.8735,38000.0
2014-11-06 15:00:00,175.24,175.25,175.17,175.2,36100.0,140.8735,140.8816,140.8172,140.8414,36100.0
2014-11-06 15:05:00,175.19,175.19,175.09,175.13,60000.0,140.8333,140.8333,140.7529,140.7851,60000.0
2014-11-06 15:10:00,175.11,175.19,175.11,175.16,26700.0,140.769,140.8333,140.769,140.8092,26700.0
2014-11-06 15:15:00,175.14,175.17,175.11,175.17,59000.0,140.7931,140.8172,140.769,140.8172,59000.0
2014-11-06 15:20:00,175.16,175.21,175.16,175.21,23600.0,140.8092,140.8494,140.8092,140.8494,23600.0
2014-11-06 15:25:00,175.21,175.25,175.21,175.24,30900.0,140.8494,140.8816,140.8494,140.8735,30900.0
2014-11-06 15:30:00,175.26,175.31,175.19,175.19,46700.0,140.8896,140.9298,140.8333,140.8333,46700.0
2014-11-06 15:35:00,175.19,175.3,175.18,175.27,61800.0,140.8333,140.9218,140.8253,140.8976,61800.0
2014-11-06 15:40:00,175.26,175.34,175.25,175.31,96700.0,140.8896,140.9539,140.8816,140.9298,96700.0
2014-11-06 15:45:00,175.32,175.41,175.3,175.4,71700.0,140.9378,141.0102,140.9218,141.0021,71700.0
2014-11-06 15:50:00,175.41,175.41,175.29,175.3,107800.0,141.0102,141.0102,140.9137,140.9218,107800.0
2014-11-06 15:55:00,175.31,175.33,175.26,175.3,145100.0,140.9298,140.9459,140.8896,140.9218,145100.0
2014-11-07 09:30:00,175.24,175.29,174.95,174.96,314300.0,140.8735,140.9137,140.6404,140.6484,314300.0
2014-11-07 09:35:00,174.96,175.07,174.86,175.06,215900.0,140.6484,140.7369,140.568,140.7288,215900.0
2014-11-07 09:40:00,175.08,175.08,174.79,174.91,176500.0,140.7449,140.7449,140.5118,140.6082,176500.0
2014-11-07 09:45:00,174.92,175.06,174.81,175.04,119800.0,140.6163,140.7288,140.5278,140.7127,119800.0
2014-11-07 09:50:00,175.03,175.03,174.78,174.79,100500.0,140.7047,140.7047,140.5037,140.5118,100500.0
2014-11-07 09:55:00,174.77,175.03,174.77,174.97,67700.0,140.4957,140.7047,140.4957,140.6565,67700.0
2014-11-07 10:00:00,174.94,175.05,174.91,174.97,48400.0,140.6324,140.7208,140.6082,140.6565,48400.0
2014-11-07 10:05:00,174.97,175.14,174.96,175.14,104500.0,140.6565,140.7931,140.6484,140.7931,104500.0
2014-11-07 10:10:00,175.14,175.19,175.05,175.05,44100.0,140.7931,140.8333,140.7208,140.7208,44100.0
2014-11-07 10:15:00,175.05,175.15,174.97,175.12,92200.0,140.7208,140.8012,140.6565,140.7771,92200.0
2014-11-07 10:20:00,175.12,175.14,174.98,175.05,35300.0,140.7771,140.7931,140.6645,140.7208,35300.0
2014-11-07 10:25:00,175.03,175.04,174.93,174.99,58900.0,140.7047,140.7127,140.6243,140.6725,58900.0
2014-11-07 10:30:00,174.99,174.99,174.81,174.92,118800.0,140.6725,140.6725,140.5278,140.6163,118800.0
2014-11-07 10:35:00,174.9,175.08,174.88,175.08,35200.0,140.6002,140.7449,140.5841,140.7449,35200.0
2014-11-07 10:40:00,175.06,175.06,174.99,175.03,34500.0,140.7288,140.7288,140.6725,140.7047,34500.0
2014-11-07 10:45:00,175.04,175.15,175.04,175.1,24000.0,140.7127,140.8012,140.7127,140.761,24000.0
2014-11-07 10:50:00,175.12,175.23,175.12,175.2,44000.0,140.7771,140.8655,140.7771,140.8414,44000.0
2014-11-07 10:55:00,175.23,175.36,175.22,175.31,84500.0,140.8655,140.97,140.8574,140.9298,84500.0
2014-11-07 11:00:00,175.32,175.4,175.29,175.31,42500.0,140.9378,141.0021,140.9137,140.9298,42500.0
2014-11-07 11:05:00,175.31,175.33,175.28,175.29,22900.0,140.9298,140.9459,140.9057,140.9137,22900.0
2014-11-07 11:10:00,175.29,175.33,175.24,175.31,40800.0,140.9137,140.9459,140.8735,140.9298,40800.0
2014-11-07 11:15:00,175.33,175.42,175.27,175.41,28500.0,140.9459,141.0182,140.8976,141.0102,28500.0
2014-11-07 11:20:00,175.42,175.43,175.38,175.4,93900.0,141.0182,141.0263,140.9861,141.0021,93900.0
2014-11-07 11:25:00,175.41,175.47,175.4,175.46,57300.0,141.0102,141.0584,141.0021,141.0504,57300.0
2014-11-07 11:30:00,175.47,175.51,175.42,175.43,38700.0,141.0584,141.0906,141.0182,141.0263,38700.0
2014-11-07 11:35:00,175.42,175.44,175.36,175.42,20600.0,141.0182,141.0343,140.97,141.0182,20600.0
2014-11-07 11:40:00,175.43,175.43,175.36,175.37,15000.0,141.0263,141.0263,140.97,140.978,15000.0
2014-11-07 11:45:00,175.37,175.39,175.35,175.37,4700.0,140.978,140.9941,140.9619,140.978,4700.0
2014-11-07 11:50:00,175.37,175.4,175.36,175.36,22200.0,140.978,141.0021,140.97,140.97,22200.0
2014-11-07 11:55:00,175.38,175.41,175.34,175.34,30800.0,140.9861,141.0102,140.9539,140.9539,30800.0
2014-11-07 12:00:00,175.35,175.35,175.27,175.31,17600.0,140.9619,140.9619,140.8976,140.9298,17600.0
2014-11-07 12:05:00,175.3,175.4,175.3,175.38,17200.0,140.9218,141.0021,140.9218,140.9861,17200.0
2014-11-07 12:10:00,175.38,175.43,175.38,175.38,21700.0,140.9861,141.0263,140.9861,140.9861,21700.0
2014-11-07 12:15:00,175.39,175.49,175.38,175.49,17500.0,140.9941,141.0745,140.9861,141.0745,17500.0
2014-11-07 12:20:00,175.48,175.53,175.48,175.49,35500.0,141.0665,141.1066,141.0665,141.0745,35500.0
2014-11-07 12:25:00,175.49,175.52,175.45,175.52,15500.0,141.0745,141.0986,141.0423,141.0986,15500.0
2014-11-07 12:30:00,175.5,175.5,175.45,175.49,20300.0,141.0825,141.0825,141.0423,141.0745,20300.0
2014-11-07 12:35:00,175.5,175.5,175.46,175.49,12800.0,141.0825,141.0825,141.0504,141.0745,12800.0
2014-11-07 12:40:00,175.5,175.52,175.48,175.5,13000.0,141.0825,141.0986,141.0665,141.0825,13000.0
2014-11-07 12:45:00,175.48,175.48,175.44,175.47,13000.0,141.0665,141.0665,141.0343,141.0584,13000.0
2014-11-07 12:50:00,175.46,175.47,175.42,175.42,17400.0,141.0504,141.0584,141.0182,141.0182,17400.0
2014-11-07 12:55:00,175.44,175.46,175.42,175.46,4400.0,141.0343,141.0504,141.0182,141.0504,4400.0
2014-11-07 13:00:00,175.45,175.53,175.42,175.48,12000.0,141.0423,141.1066,141.0182,141.0665,12000.0
2014-11-07 13:05:00,175.49,175.55,175.49,175.51,33000.0,141.0745,141.1227,141.0745,141.0906,33000.0
2014-11-07 13:10:00,175.51,175.53,175.49,175.52,7700.0,141.0906,141.1066,141.0745,141.0986,7700.0
2014-11-07 13:15:00,175.51,175.53,175.49,175.53,18100.0,141.0906,141.1066,141.0745,141.1066,18100.0
2014-11-07 13:20:00,175.52,175.56,175.5,175.55,23500.0,141.0986,141.1308,141.0825,141.1227,23500.0
2014-11-07 13:25:00,175.56,175.58,175.54,175.55,24600.0,141.1308,141.1468,141.1147,141.1227,24600.0
2014-11-07 13:30:00,175.54,175.6,175.54,175.59,15900.0,141.1147,141.1629,141.1147,141.1549,15900.0
2014-11-07 13:35:00,175.6,175.6,175.54,175.54,15600.0,141.1629,141.1629,141.1147,141.1147,15600.0
2014-11-07 13:40:00,175.56,175.58,175.53,175.55,12900.0,141.1308,141.1468,141.1066,141.1227,12900.0
2014-11-07 13:45:00,175.54,175.57,175.52,175.55,24100.0,141.1147,141.1388,141.0986,141.1227,24100.0
2014-11-07 13:50:00,175.55,175.57,175.52,175.55,25800.0,141.1227,141.1388,141.0986,141.1227,25800.0
2014-11-07 13:55:00,175.55,175.55,175.49,175.49,23900.0,141.1227,141.1227,141.0745,141.0745,23900.0
2014-11-07 14:00:00,175.49,175.54,175.49,175.53,7900.0,141.0745,141.1147,141.0745,141.1066,7900.0
2014-11-07 14:05:00,175.52,175.56,175.52,175.56,17600.0,141.0986,141.1308,141.0986,141.1308,17600.0
2014-11-07 14:10:00,175.55,175.56,175.53,175.55,6500.0,141.1227,141.1308,141.1066,141.1227,6500.0
2014-11-07 14:15:00,175.55,175.57,175.5,175.52,28500.0,141.1227,141.1388,141.0825,141.0986,28500.0
2014-11-07 14:20:00,175.52,175.53,175.49,175.5,37900.0,141.0986,141.1066,141.0745,141.0825,37900.0
2014-11-07 14:25:00,175.51,175.51,175.37,175.39,41500.0,141.0906,141.0906,140.978,140.9941,41500.0
2014-11-07 14:30:00,175.38,175.4,175.35,175.38,43500.0,140.9861,141.0021,140.9619,140.9861,43500.0
2014-11-07 14:35:00,175.35,175.39,175.33,175.39,18400.0,140.9619,140.9941,140.9459,140.9941,18400.0
2014-11-07 14:40:00,175.4,175.46,175.4,175.46,24800.0,141.0021,141.0504,141.0021,141.0504,24800.0
2014-11-07 14:45:00,175.45,175.45,175.37,175.38,6700.0,141.0423,141.0423,140.978,140.9861,6700.0
2014-11-07 14:50:00,175.39,175.4,175.33,175.34,8300.0,140.9941,141.0021,140.9459,140.9539,8300.0
2014-11-07 14:55:00,175.34,175.34,175.22,175.26,28700.0,140.9539,140.9539,140.8574,140.8896,28700.0
2014-11-07 15:00:00,175.27,175.35,175.26,175.34,34800.0,140.8976,140.9619,140.8896,140.9539,34800.0
2014-11-07 15:05:00,175.33,175.4,175.29,175.3,19400.0,140.9459,141.0021,140.9137,140.9218,19400.0
2014-11-07 15:10:00,175.3,175.3,175.26,175.27,30700.0,140.9218,140.9218,140.8896,140.8976,30700.0
2014-11-07 15:15:00,175.27,175.27,175.15,175.23,70400.0,140.8976,140.8976,140.8012,140.8655,70400.0
2014-11-07 15:20:00,175.22,175.22,175.17,175.2,21500.0,140.8574,140.8574,140.8172,140.8414,21500.0
2014-11-07 15:25:00,175.22,175.22,175.12,175.13,27200.0,140.8574,140.8574,140.7771,140.7851,27200.0
2014-11-07 15:30:00,175.15,175.23,175.1,175.22,59100.0,140.8012,140.8655,140.761,140.8574,59100.0
2014-11-07 15:35:00,175.22,175.26,175.19,175.22,30600.0,140.8574,140.8896,140.8333,140.8574,30600.0
2014-11-07 15:40:00,175.22,175.36,175.22,175.35,53000.0,140.8574,140.97,140.8574,140.9619,53000.0
2014-11-07 15:45:00,175.35,175.48,175.35,175.4,79600.0,140.9619,141.0665,140.9619,141.0021,79600.0
2014-11-07 15:50:00,175.43,175.45,175.36,175.41,46900.0,141.0263,141.0423,140.97,141.0102,46900.0
2014-11-07 15:55:00,175.41,175.56,175.39,175.56,180100.0,141.0102,141.1308,140.9941,141.1308,180100.0
2014-11-10 09:30:00,175.62,175.62,175.44,175.46,170200.0,141.179,141.179,141.0343,141.0504,170200.0
2014-11-10 09:35:00,175.45,175.56,175.45,175.53,59600.0,141.0423,141.1308,141.0423,141.1066,59600.0
2014-11-10 09:40:00,175.54,175.62,175.43,175.48,65900.0,141.1147,141.179,141.0263,141.0665,65900.0
2014-11-10 09:45:00,175.5,175.54,175.44,175.44,48900.0,141.0825,141.1147,141.0343,141.0343,48900.0
2014-11-10 09:50:00,175.46,175.57,175.33,175.33,61800.0,141.0504,141.1388,140.9459,140.9459,61800.0
2014-11-10 09:55:00,175.34,175.5,175.34,175.48,77700.0,140.9539,141.0825,140.9539,141.0665,77700.0
2014-11-10 10:00:00,175.48,175.57,175.46,175.52,46000.0,141.0665,141.1388,141.0504,141.0986,46000.0
2014-11-10 10:05:00,175.53,175.62,175.52,175.54,58700.0,141.1066,141.179,141.0986,141.1147,58700.0
2014-11-10 10:10:00,175.53,175.54,175.48,175.5,27200.0,141.1066,141.1147,141.0665,141.0825,27200.0
2014-11-10 10:15:00,175.51,175.53,175.43,175.46,47100.0,141.0906,141.1066,141.0263,141.0504,47100.0
2014-11-10 10:20:00,175.46,175.46,175.4,175.43,43800.0,141.0504,141.0504,141.0021,141.0263,43800.0
2014-11-10 10:25:00,175.45,175.45,175.35,175.41,37300.0,141.0423,141.0423,140.9619,141.0102,37300.0
2014-11-10 10:30:00,175.39,175.54,175.39,175.53,25200.0,140.9941,141.1147,140.9941,141.1066,25200.0
2014-11-10 10:35:00,175.51,175.56,175.48,175.53,17300.0,141.0906,141.1308,141.0665,141.1066,17300.0
2014-11-10 10:40:00,175.53,175.72,175.53,175.72,44200.0,141.1066,141.2594,141.1066,141.2594,44200.0
2014-11-10 10:45:00,175.73,175.78,175.7,175.74,95600.0,141.2674,141.3076,141.2433,141.2755,95600.0
2014-11-10 10:50:00,175.75,175.81,175.74,175.8,25700.0,141.2835,141.3317,141.2755,141.3237,25700.0
2014-11-10 10:55:00,175.81,175.9,175.81,175.82,69700.0,141.3317,141.4041,141.3317,141.3398,69700.0
2014-11-10 11:00:00,175.83,175.85,175.81,175.81,32400.0,141.3478,141.3639,141.3317,141.3317,32400.0
2014-11-10 11:05:00,175.81,175.81,175.75,175.79,32500.0,141.3317,141.3317,141.2835,141.3157,32500.0
2014-11-10 11:10:00,175.78,175.8,175.75,175.76,16300.0,141.3076,141.3237,141.2835,141.2915,16300.0
2014-11-10 11:15:00,175.79,175.84,175.75,175.75,25500.0,141.3157,141.3559,141.2835,141.2835,25500.0
2014-11-10 11:20:00,175.75,175.82,175.75,175.77,24300.0,141.2835,141.3398,141.2835,141.2996,24300.0
2014-11-10 11:25:00,175.77,175.86,175.76,175.86,34800.0,141.2996,141.3719,141.2915,141.3719,34800.0
2014-11-10 11:30:00,175.87,175.97,175.86,175.93,92800.0,141.38,141.4604,141.3719,141.4282,92800.0
2014-11-10 11:35:00,175.93,175.98,175.92,175.97,36600.0,141.4282,141.4684,141.4202,141.4604,36600.0
2014-11-10 11:40:00,175.97,176.02,175.95,175.95,28600.0,141.4604,141.5006,141.4443,141.4443,28600.0
2014-11-10 11:45:00,175.95,175.96,175.89,175.91,24700.0,141.4443,141.4523,141.396,141.4121,24700.0
2014-11-10 11:50:00,175.92,175.92,175.84,175.89,15600.0,141.4202,141.4202,141.3559,141.396,15600.0
2014-11-10 11:55:00,175.89,175.9,175.84,175.86,24500.0,141.396,141.4041,141.3559,141.3719,24500.0
2014-11-10 12:00:00,175.87,175.91,175.84,175.89,26500.0,141.38,141.4121,141.3559,141.396,26500.0
2014-11-10 12:05:00,175.89,175.9,175.84,175.85,28800.0,141.396,141.4041,141.3559,141.3639,28800.0
2014-11-10 12:10:00,175.85,175.85,175.81,175.82,24100.0,141.3639,141.3639,141.3317,141.3398,24100.0
2014-11-10 12:15:00,175.82,175.82,175.72,175.78,18000.0,141.3398,141.3398,141.2594,141.3076,18000.0
2014-11-10 12:20:00,175.77,175.8,175.77,175.78,18900.0,141.2996,141.3237,141.2996,141.3076,18900.0
2014-11-10 12:25:00,175.8,175.8,175.74,175.79,15200.0,141.3237,141.3237,141.2755,141.3157,15200.0
2014-11-10 12:30:00,175.79,175.82,175.78,175.78,14800.0,141.3157,141.3398,141.3076,141.3076,14800.0
2014-11-10 12:35:00,175.8,175.82,175.74,175.74,12300.0,141.3237,141.3398,141.2755,141.2755,12300.0
2014-11-10 12:40:00,175.74,175.83,175.74,175.8,26800.0,141.2755,141.3478,141.2755,141.3237,26800.0
2014-11-10 12:45:00,175.79,175.83,175.78,175.81,20100.0,141.3157,141.3478,141.3076,141.3317,20100.0
2014-11-10 12:50:00,175.81,175.83,175.78,175.79,14100.0,141.3317,141.3478,141.3076,141.3157,14100.0
2014-11-10 12:55:00,175.81,175.84,175.78,175.84,19800.0,141.3317,141.3559,141.3076,141.3559,19800.0
2014-11-10 13:00:00,175.83,175.83,175.79,175.81,11800.0,141.3478,141.3478,141.3157,141.3317,11800.0
2014-11-10 13:05:00,175.79,175.84,175.78,175.84,22900.0,141.3157,141.3559,141.3076,141.3559,22900.0
2014-11-10 13:10:00,175.85,175.89,175.85,175.87,30800.0,141.3639,141.396,141.3639,141.38,30800.0
2014-11-10 13:15:00,175.86,175.89,175.84,175.89,17900.0,141.3719,141.396,141.3559,141.396,17900.0
2014-11-10 13:20:00,175.9,175.92,175.88,175.9,9000.0,141.4041,141.4202,141.388,141.4041,9000.0
2014-11-10 13:25:00,175.88,175.88,175.85,175.87,16100.0,141.388,141.388,141.3639,141.38,16100.0
2014-11-10 13:30:00,175.89,175.91,175.85,175.86,17400.0,141.396,141.4121,141.3639,141.3719,17400.0
2014-11-10 13:35:00,175.87,175.87,175.8,175.8,13100.0,141.38,141.38,141.3237,141.3237,13100.0
2014-11-10 13:40:00,175.8,175.81,175.78,175.79,4500.0,141.3237,141.3317,141.3076,141.3157,4500.0
2014-11-10 13:45:00,175.79,175.8,175.75,175.75,5200.0,141.3157,141.3237,141.2835,141.2835,5200.0
2014-11-10 13:50:00,175.75,175.76,175.71,175.72,46300.0,141.2835,141.2915,141.2513,141.2594,46300.0
2014-11-10 13:55:00,175.7,175.7,175.64,175.69,31200.0,141.2433,141.2433,141.1951,141.2353,31200.0
2014-11-10 14:00:00,175.67,175.69,175.67,175.69,5900.0,141.2192,141.2353,141.2192,141.2353,5900.0
2014-11-10 14:05:00,175.7,175.79,175.7,175.79,24900.0,141.2433,141.3157,141.2433,141.3157,24900.0
2014-11-10 14:10:00,175.79,175.81,175.77,175.8,16500.0,141.3157,141.3317,141.2996,141.3237,16500.0
2014-11-10 14:15:00,175.8,175.82,175.78,175.8,19800.0,141.3237,141.3398,141.3076,141.3237,19800.0
2014-11-10 14:20:00,175.8,175.88,175.8,175.87,9600.0,141.3237,141.388,141.3237,141.38,9600.0
2014-11-10 14:25:00,175.88,175.9,175.87,175.88,33000.0,141.388,141.4041,141.38,141.388,33000.0
2014-11-10 14:30:00,175.89,175.89,175.83,175.85,27100.0,141.396,141.396,141.3478,141.3639,27100.0
2014-11-10 14:35:00,175.85,175.88,175.83,175.86,15100.0,141.3639,141.388,141.3478,141.3719,15100.0
2014-11-10 14:40:00,175.86,175.89,175.86,175.88,14500.0,141.3719,141.396,141.3719,141.388,14500.0
2014-11-10 14:45:00,175.88,175.91,175.87,175.9,41500.0,141.388,141.4121,141.38,141.4041,41500.0
2014-11-10 14:50:00,175.91,176.01,175.9,175.98,39800.0,141.4121,141.4925,141.4041,141.4684,39800.0
2014-11-10 14:55:00,175.98,175.99,175.94,175.99,14400.0,141.4684,141.4764,141.4362,141.4764,14400.0
2014-11-10 15:00:00,175.98,176.01,175.97,176.01,28300.0,141.4684,141.4925,141.4604,141.4925,28300.0
2014-11-10 15:05:00,176.01,176.06,176.0,176.0,23700.0,141.4925,141.5327,141.4845,141.4845,23700.0
2014-11-10 15:10:00,176.0,176.05,176.0,176.04,27800.0,141.4845,141.5247,141.4845,141.5166,27800.0
2014-11-10 15:15:00,176.04,176.05,175.98,175.99,46400.0,141.5166,141.5247,141.4684,141.4764,46400.0
2014-11-10 15:20:00,176.01,176.03,175.97,175.99,24700.0,141.4925,141.5086,141.4604,141.4764,24700.0
2014-11-10 15:25:00,176.0,176.0,175.97,175.97,8700.0,141.4845,141.4845,141.4604,141.4604,8700.0
2014-11-10 15:30:00,175.97,175.97,175.9,175.91,35000.0,141.4604,141.4604,141.4041,141.4121,35000.0
2014-11-10 15:35:00,175.91,175.94,175.89,175.92,29000.0,141.4121,141.4362,141.396,141.4202,29000.0
2014-11-10 15:40:00,175.92,175.93,175.89,175.9,56500.0,141.4202,141.4282,141.396,141.4041,56500.0
2014-11-10 15:45:00,175.89,175.94,175.88,175.91,56200.0,141.396,141.4362,141.388,141.4121,56200.0
2014-11-10 15:50:00,175.91,175.94,175.85,175.85,76400.0,141.4121,141.4362,141.3639,141.3639,76400.0
2014-11-10 15:55:00,175.86,175.98,175.83,175.96,255200.0,141.3719,141.4684,141.3478,141.4523,255200.0
2014-11-11 09:30:00,175.98,176.06,175.92,175.98,99000.0,141.4684,141.5327,141.4202,141.4684,99000.0
2014-11-11 09:35:00,175.98,175.98,175.75,175.81,90000.0,141.4684,141.4684,141.2835,141.3317,90000.0
2014-11-11 09:40:00,175.8,175.8,175.69,175.74,56800.0,141.3237,141.3237,141.2353,141.2755,56800.0
2014-11-11 09:45:00,175.75,175.86,175.72,175.79,364500.0,141.2835,141.3719,141.2594,141.3157,364500.0
2014-11-11 09:50:00,175.77,175.92,175.77,175.88,263200.0,141.2996,141.4202,141.2996,141.388,263200.0
2014-11-11 09:55:00,175.89,175.91,175.79,175.8,39700.0,141.396,141.4121,141.3157,141.3237,39700.0
2014-11-11 10:00:00,175.82,175.97,175.82,175.94,232300.0,141.3398,141.4604,141.3398,141.4362,232300.0
2014-11-11 10:05:00,175.96,175.96,175.87,175.92,32900.0,141.4523,141.4523,141.38,141.4202,32900.0
2014-11-11 10:10:00,175.91,175.93,175.84,175.85,25400.0,141.4121,141.4282,141.3559,141.3639,25400.0
2014-11-11 10:15:00,175.85,175.89,175.83,175.88,41300.0,141.3639,141.396,141.3478,141.388,41300.0
2014-11-11 10:20:00,175.88,176.02,175.88,176.01,35000.0,141.388,141.5006,141.388,141.4925,35000.0
2014-11-11 10:25:00,176.01,176.09,176.0,176.03,34400.0,141.4925,141.5568,141.4845,141.5086,34400.0
2014-11-11 10:30:00,176.04,176.07,176.0,176.01,18700.0,141.5166,141.5407,141.4845,141.4925,18700.0
2014-11-11 10:35:00,176.02,176.02,175.98,176.0,43500.0,141.5006,141.5006,141.4684,141.4845,43500.0
2014-11-11 10:40:00,176.01,176.09,176.0,176.05,34700.0,141.4925,141.5568,141.4845,141.5247,34700.0
2014-11-11 10:45:00,176.06,176.1,176.04,176.1,30000.0,141.5327,141.5649,141.5166,141.5649,30000.0
2014-11-11 10:50:00,176.1,176.12,176.08,176.11,35400.0,141.5649,141.5809,141.5488,141.5729,35400.0
2014-11-11 10:55:00,176.13,176.16,176.1,176.1,34400.0,141.589,141.6131,141.5649,141.5649,34400.0
2014-11-11 11:00:00,176.11,176.11,176.01,176.05,12400.0,141.5729,141.5729,141.4925,141.5247,12400.0
2014-11-11 11:05:00,176.04,176.11,176.03,176.11,7100.0,141.5166,141.5729,141.5086,141.5729,7100.0
2014-11-11 11:10:00,176.1,176.24,176.1,176.19,35900.0,141.5649,141.6774,141.5649,141.6372,35900.0
2014-11-11 11:15:00,176.19,176.2,176.14,176.14,26600.0,141.6372,141.6453,141.597,141.597,26600.0
2014-11-11 11:20:00,176.15,176.19,176.13,176.16,11200.0,141.6051,141.6372,141.589,141.6131,11200.0
2014-11-11 11:25:00,176.16,176.17,176.09,176.12,54600.0,141.6131,141.6211,141.5568,141.5809,54600.0
2014-11-11 11:30:00,176.12,176.17,176.11,176.11,24100.0,141.5809,141.6211,141.5729,141.5729,24100.0
2014-11-11 11:35:00,176.11,176.13,176.05,176.05,48600.0,141.5729,141.589,141.5247,141.5247,48600.0
2014-11-11 11:40:00,176.06,176.09,176.03,176.06,15800.0,141.5327,141.5568,141.5086,141.5327,15800.0
2014-11-11 11:45:00,176.08,176.11,176.07,176.1,13600.0,141.5488,141.5729,141.5407,141.5649,13600.0
2014-11-11 11:50:00,176.11,176.11,176.04,176.08,12500.0,141.5729,141.5729,141.5166,141.5488,12500.0
2014-11-11 11:55:00,176.06,176.07,176.04,176.05,7300.0,141.5327,141.5407,141.5166,141.5247,7300.0
2014-11-11 12:00:00,176.04,176.08,176.0,176.02,16900.0,141.5166,141.5488,141.4845,141.5006,16900.0
2014-11-11 12:05:00,176.04,176.04,175.9,175.91,35600.0,141.5166,141.5166,141.4041,141.4121,35600.0
2014-11-11 12:10:00,175.9,175.95,175.89,175.95,15400.0,141.4041,141.4443,141.396,141.4443,15400.0
2014-11-11 12:15:00,175.94,175.94,175.89,175.92,24100.0,141.4362,141.4362,141.396,141.4202,24100.0
2014-11-11 12:20:00,175.93,175.94,175.88,175.89,27300.0,141.4282,141.4362,141.388,141.396,27300.0
2014-11-11 12:25:00,175.89,175.89,175.83,175.83,20200.0,141.396,141.396,141.3478,141.3478,20200.0
2014-11-11 12:30:00,175.86,175.89,175.85,175.88,6400.0,141.3719,141.396,141.3639,141.388,6400.0
2014-11-11 12:35:00,175.87,175.9,175.84,175.89,13400.0,141.38,141.4041,141.3559,141.396,13400.0
2014-11-11 12:40:00,175.91,175.92,175.89,175.89,41700.0,141.4121,141.4202,141.396,141.396,41700.0
2014-11-11 12:45:00,175.89,175.92,175.83,175.84,14100.0,141.396,141.4202,141.3478,141.3559,14100.0
2014-11-11 12:50:00,175.84,175.88,175.84,175.88,26600.0,141.3559,141.388,141.3559,141.388,26600.0
2014-11-11 12:55:00,175.87,175.89,175.84,175.85,17700.0,141.38,141.396,141.3559,141.3639,17700.0
2014-11-11 13:00:00,175.86,175.87,175.81,175.86,25000.0,141.3719,141.38,141.3317,141.3719,25000.0
2014-11-11 13:05:00,175.86,175.87,175.82,175.84,20400.0,141.3719,141.38,141.3398,141.3559,20400.0
2014-11-11 13:10:00,175.84,175.86,175.81,175.81,39000.0,141.3559,141.3719,141.3317,141.3317,39000.0
2014-11-11 13:15:00,175.81,175.82,175.78,175.82,14700.0,141.3317,141.3398,141.3076,141.3398,14700.0
2014-11-11 13:20:00,175.84,175.87,175.79,175.87,11000.0,141.3559,141.38,141.3157,141.38,11000.0
2014-11-11 13:25:00,175.87,175.89,175.85,175.87,18300.0,141.38,141.396,141.3639,141.38,18300.0
2014-11-11 13:30:00,175.87,175.89,175.82,175.89,17600.0,141.38,141.396,141.3398,141.396,17600.0
2014-11-11 13:35:00,175.88,175.9,175.86,175.9,10400.0,141.388,141.4041,141.3719,141.4041,10400.0
2014-11-11 13:40:00,175.89,175.92,175.88,175.9,26100.0,141.396,141.4202,141.388,141.4041,26100.0
2014-11-11 13:45:00,175.89,175.9,175.82,175.85,28400.0,141.396,141.4041,141.3398,141.3639,28400.0
2014-11-11 13:50:00,175.84,175.85,175.82,175.85,25800.0,141.3559,141.3639,141.3398,141.3639,25800.0
2014-11-11 13:55:00,175.84,175.87,175.83,175.86,11000.0,141.3559,141.38,141.3478,141.3719,11000.0
2014-11-11 14:00:00,175.86,175.87,175.83,175.85,23700.0,141.3719,141.38,141.3478,141.3639,23700.0
2014-11-11 14:05:00,175.84,175.87,175.82,175.86,25600.0,141.3559,141.38,141.3398,141.3719,25600.0
2014-11-11 14:10:00,175.85,175.87,175.81,175.87,38800.0,141.3639,141.38,141.3317,141.38,38800.0
2014-11-11 14:15:00,175.88,175.92,175.87,175.91,44000.0,141.388,141.4202,141.38,141.4121,44000.0
2014-11-11 14:20:00,175.91,175.98,175.9,175.93,25300.0,141.4121,141.4684,141.4041,141.4282,25300.0
2014-11-11 14:25:00,175.95,175.95,175.9,175.91,9600.0,141.4443,141.4443,141.4041,141.4121,9600.0
2014-11-11 14:30:00,175.92,175.94,175.9,175.9,13000.0,141.4202,141.4362,141.4041,141.4041,13000.0
2014-11-11 14:35:00,175.87,175.87,175.77,175.81,20200.0,141.38,141.38,141.2996,141.3317,20200.0
2014-11-11 14:40:00,175.82,175.83,175.8,175.81,13300.0,141.3398,141.3478,141.3237,141.3317,13300.0
2014-11-11 14:45:00,175.81,175.85,175.81,175.84,16700.0,141.3317,141.3639,141.3317,141.3559,16700.0
2014-11-11 14:50:00,175.83,175.83,175.8,175.8,8300.0,141.3478,141.3478,141.3237,141.3237,8300.0
2014-11-11 14:55:00,175.81,175.83,175.79,175.82,9100.0,141.3317,141.3478,141.3157,141.3398,9100.0
2014-11-11 15:00:00,175.82,175.84,175.78,175.83,21200.0,141.3398,141.3559,141.3076,141.3478,21200.0
2014-11-11 15:05:00,175.82,175.89,175.8,175.89,30200.0,141.3398,141.396,141.3237,141.396,30200.0
2014-11-11 15:10:00,175.88,175.88,175.83,175.87,23600.0,141.388,141.388,141.3478,141.38,23600.0
2014-11-11 15:15:00,175.87,175.88,175.85,175.86,10200.0,141.38,141.388,141.3639,141.3719,10200.0
2014-11-11 15:20:00,175.86,175.87,175.8,175.8,38300.0,141.3719,141.38,141.3237,141.3237,38300.0
2014-11-11 15:25:00,175.82,175.84,175.81,175.84,20200.0,141.3398,141.3559,141.3317,141.3559,20200.0
2014-11-11 15:30:00,175.83,175.87,175.79,175.8,21300.0,141.3478,141.38,141.3157,141.3237,21300.0
2014-11-11 15:35:00,175.79,175.89,175.78,175.87,23700.0,141.3157,141.396,141.3076,141.38,23700.0
2014-11-11 15:40:00,175.87,175.95,175.87,175.95,24300.0,141.38,141.4443,141.38,141.4443,24300.0
2014-11-11 15:45:00,175.95,175.98,175.91,175.95,78400.0,141.4443,141.4684,141.4121,141.4443,78400.0
2014-11-11 15:50:00,175.96,175.99,175.92,175.92,76000.0,141.4523,141.4764,141.4202,141.4202,76000.0
2014-11-11 15:55:00,175.92,176.01,175.88,176.01,160700.0,141.4202,141.4925,141.388,141.4925,160700.0
2014-11-12 09:30:00,175.26,175.37,175.25,175.31,118000.0,140.8896,140.978,140.8816,140.9298,118000.0
2014-11-12 09:35:00,175.29,175.4,175.29,175.35,78700.0,140.9137,141.0021,140.9137,140.9619,78700.0
2014-11-12 09:40:00,175.35,175.47,175.35,175.35,87200.0,140.9619,141.0584,140.9619,140.9619,87200.0
2014-11-12 09:45:00,175.36,175.59,175.36,175.58,101200.0,140.97,141.1549,140.97,141.1468,101200.0
2014-11-12 09:50:00,175.59,175.61,175.5,175.59,69800.0,141.1549,141.171,141.0825,141.1549,69800.0
2014-11-12 09:55:00,175.59,175.6,175.5,175.57,57900.0,141.1549,141.1629,141.0825,141.1388,57900.0
2014-11-12 10:00:00,175.57,175.63,175.55,175.59,48500.0,141.1388,141.187,141.1227,141.1549,48500.0
2014-11-12 10:05:00,175.61,175.75,175.59,175.68,56200.0,141.171,141.2835,141.1549,141.2272,56200.0
2014-11-12 10:10:00,175.69,175.78,175.69,175.7,57100.0,141.2353,141.3076,141.2353,141.2433,57100.0
2014-11-12 10:15:00,175.7,175.75,175.68,175.75,15600.0,141.2433,141.2835,141.2272,141.2835,15600.0
2014-11-12 10:20:00,175.75,175.81,175.72,175.8,26300.0,141.2835,141.3317,141.2594,141.3237,26300.0
2014-11-12 10:25:00,175.8,175.8,175.67,175.67,44100.0,141.3237,141.3237,141.2192,141.2192,44100.0
2014-11-12 10:30:00,175.68,175.69,175.57,175.58,32300.0,141.2272,141.2353,141.1388,141.1468,32300.0
2014-11-12 10:35:00,175.6,175.65,175.58,175.62,14800.0,141.1629,141.2031,141.1468,141.179,14800.0
2014-11-12 10:40:00,175.63,175.63,175.54,175.6,17000.0,141.187,141.187,141.1147,141.1629,17000.0
2014-11-12 10:45:00,175.59,175.65,175.58,175.63,26100.0,141.1549,141.2031,141.1468,141.187,26100.0
2014-11-12 10:50:00,175.62,175.65,175.54,175.55,22900.0,141.179,141.2031,141.1147,141.1227,22900.0
2014-11-12 10:55:00,175.55,175.58,175.45,175.45,22000.0,141.1227,141.1468,141.0423,141.0423,22000.0
2014-11-12 11:00:00,175.47,175.47,175.39,175.42,41900.0,141.0584,141.0584,140.9941,141.0182,41900.0
2014-11-12 11:05:00,175.43,175.48,175.42,175.47,34000.0,141.0263,141.0665,141.0182,141.0584,34000.0
2014-11-12 11:10:00,175.44,175.52,175.41,175.47,32800.0,141.0343,141.0986,141.0102,141.0584,32800.0
2014-11-12 11:15:00,175.45,175.48,175.41,175.45,16400.0,141.0423,141.0665,141.0102,141.0423,16400.0
2014-11-12 11:20:00,175.46,175.68,175.46,175.67,59100.0,141.0504,141.2272,141.0504,141.2192,59100.0
2014-11-12 11:25:00,175.67,175.69,175.59,175.6,34600.0,141.2192,141.2353,141.1549,141.1629,34600.0
2014-11-12 11:30:00,175.6,175.72,175.6,175.71,16800.0,141.1629,141.2594,141.1629,141.2513,16800.0
2014-11-12 11:35:00,175.72,175.91,175.72,175.83,92500.0,141.2594,141.4121,141.2594,141.3478,92500.0
2014-11-12 11:40:00,175.82,175.87,175.82,175.87,19400.0,141.3398,141.38,141.3398,141.38,19400.0
2014-11-12 11:45:00,175.88,175.95,175.88,175.91,28600.0,141.388,141.4443,141.388,141.4121,28600.0
2014-11-12 11:50:00,175.91,175.95,175.9,175.91,15800.0,141.4121,141.4443,141.4041,141.4121,15800.0
2014-11-12 11:55:00,175.9,175.99,175.9,175.97,49300.0,141.4041,141.4764,141.4041,141.4604,49300.0
2014-11-12 12:00:00,175.97,176.0,175.96,175.97,23100.0,141.4604,141.4845,141.4523,141.4604,23100.0
2014-11-12 12:05:00,175.96,176.1,175.96,176.06,75600.0,141.4523,141.5649,141.4523,141.5327,75600.0
2014-11-12 12:10:00,176.06,176.06,175.96,175.97,29000.0,141.5327,141.5327,141.4523,141.4604,29000.0
2014-11-12 12:15:00,175.98,176.03,175.97,175.98,18800.0,141.4684,141.5086,141.4604,141.4684,18800.0
2014-11-12 12:20:00,175.99,176.02,175.98,176.01,8900.0,141.4764,141.5006,141.4684,141.4925,8900.0
2014-11-12 12:25:00,176.0,176.05,176.0,176.03,12000.0,141.4845,141.5247,141.4845,141.5086,12000.0
2014-11-12 12:30:00,176.04,176.05,175.97,175.97,21000.0,141.5166,141.5247,141.4604,141.4604,21000.0
2014-11-12 12:35:00,175.98,176.0,175.93,175.93,12100.0,141.4684,141.4845,141.4282,141.4282,12100.0
2014-11-12 12:40:00,175.93,175.97,175.92,175.94,4600.0,141.4282,141.4604,141.4202,141.4362,4600.0
2014-11-12 12:45:00,175.96,176.0,175.95,175.99,18400.0,141.4523,141.4845,141.4443,141.4764,18400.0
2014-11-12 12:50:00,175.97,176.0,175.97,176.0,14900.0,141.4604,141.4845,141.4604,141.4845,14900.0
2014-11-12 12:55:00,176.01,176.04,175.99,176.01,40100.0,141.4925,141.5166,141.4764,141.4925,40100.0
2014-11-12 13:00:00,176.02,176.03,176.0,176.01,11800.0,141.5006,141.5086,141.4845,141.4925,11800.0
2014-11-12 13:05:00,176.01,176.04,175.96,175.96,10400.0,141.4925,141.5166,141.4523,141.4523,10400.0
2014-11-12 13:10:00,175.97,176.03,175.97,176.03,22100.0,141.4604,141.5086,141.4604,141.5086,22100.0
2014-11-12 13:15:00,176.03,176.04,175.98,176.01,10200.0,141.5086,141.5166,141.4684,141.4925,10200.0
2014-11-12 13:20:00,176.0,176.05,175.98,176.05,16400.0,141.4845,141.5247,141.4684,141.5247,16400.0
2014-11-12 13:25:00,176.06,176.12,176.06,176.12,16000.0,141.5327,141.5809,141.5327,141.5809,16000.0
2014-11-12 13:30:00,176.12,176.17,176.11,176.13,39200.0,141.5809,141.6211,141.5729,141.589,39200.0
2014-11-12 13:35:00,176.11,176.11,176.06,176.09,19800.0,141.5729,141.5729,141.5327,141.5568,19800.0
2014-11-12 13:40:00,176.1,176.14,176.09,176.09,31700.0,141.5649,141.597,141.5568,141.5568,31700.0
2014-11-12 13:45:00,176.09,176.1,176.04,176.08,19200.0,141.5568,141.5649,141.5166,141.5488,19200.0
2014-11-12 13:50:00,176.05,176.05,175.98,175.98,11100.0,141.5247,141.5247,141.4684,141.4684,11100.0
2014-11-12 13:55:00,175.98,175.98,175.93,175.95,17200.0,141.4684,141.4684,141.4282,141.4443,17200.0
2014-11-12 14:00:00,175.94,175.98,175.93,175.97,18700.0,141.4362,141.4684,141.4282,141.4604,18700.0
2014-11-12 14:05:00,175.98,176.03,175.95,176.03,8800.0,141.4684,141.5086,141.4443,141.5086,8800.0
2014-11-12 14:10:00,176.02,176.04,176.0,176.04,10500.0,141.5006,141.5166,141.4845,141.5166,10500.0
2014-11-12 14:15:00,176.04,176.06,176.02,176.06,15700.0,141.5166,141.5327,141.5006,141.5327,15700.0
2014-11-12 14:20:00,176.06,176.09,176.05,176.08,13500.0,141.5327,141.5568,141.5247,141.5488,13500.0
2014-11-12 14:25:00,176.09,176.12,176.08,176.08,14200.0,141.5568,141.5809,141.5488,141.5488,14200.0
2014-11-12 14:30:00,176.08,176.09,176.03,176.03,23100.0,141.5488,141.5568,141.5086,141.5086,23100.0
2014-11-12 14:35:00,176.03,176.03,175.97,175.97,23000.0,141.5086,141.5086,141.4604,141.4604,23000.0
2014-11-12 14:40:00,175.96,175.97,175.86,175.88,29300.0,141.4523,141.4604,141.3719,141.388,29300.0
2014-11-12 14:45:00,175.88,175.9,175.86,175.87,11700.0,141.388,141.4041,141.3719,141.38,11700.0
2014-11-12 14:50:00,175.87,175.88,175.81,175.87,23100.0,141.38,141.388,141.3317,141.38,23100.0
2014-11-12 14:55:00,175.87,175.9,175.87,175.87,10600.0,141.38,141.4041,141.38,141.38,10600.0
2014-11-12 15:00:00,175.87,175.97,175.81,175.94,31500.0,141.38,141.4604,141.3317,141.4362,31500.0
2014-11-12 15:05:00,175.94,176.03,175.93,176.0,27700.0,141.4362,141.5086,141.4282,141.4845,27700.0
2014-11-12 15:10:00,176.0,176.01,175.95,175.98,16500.0,141.4845,141.4925,141.4443,141.4684,16500.0
2014-11-12 15:15:00,175.98,176.02,175.98,176.02,3300.0,141.4684,141.5006,141.4684,141.5006,3300.0
2014-11-12 15:20:00,176.02,176.02,175.94,175.95,19100.0,141.5006,141.5006,141.4362,141.4443,19100.0
2014-11-12 15:25:00,175.96,176.07,175.96,176.07,25400.0,141.4523,141.5407,141.4523,141.5407,25400.0
2014-11-12 15:30:00,176.09,176.15,176.07,176.11,31100.0,141.5568,141.6051,141.5407,141.5729,31100.0
2014-11-12 15:35:00,176.11,176.13,176.08,176.11,47900.0,141.5729,141.589,141.5488,141.5729,47900.0
2014-11-12 15:40:00,176.1,176.19,176.09,176.16,50100.0,141.5649,141.6372,141.5568,141.6131,50100.0
2014-11-12 15:45:00,176.17,176.2,176.09,176.13,40400.0,141.6211,141.6453,141.5568,141.589,40400.0
2014-11-12 15:50:00,176.12,176.16,176.0,176.07,104100.0,141.5809,141.6131,141.4845,141.5407,104100.0
2014-11-12 15:55:00,176.07,176.15,176.03,176.04,150000.0,141.5407,141.6051,141.5086,141.5166,150000.0
2014-11-13 09:30:00,176.25,176.39,176.15,176.39,404900.0,141.6854,141.798,141.6051,141.798,404900.0
2014-11-13 09:35:00,176.4,176.56,176.39,176.52,459400.0,141.806,141.9347,141.798,141.9025,459400.0
2014-11-13 09:40:00,176.54,176.59,176.48,176.5,67100.0,141.9186,141.9588,141.8703,141.8864,67100.0
2014-11-13 09:45:00,176.52,176.64,176.48,176.63,85100.0,141.9025,141.999,141.8703,141.9909,85100.0
2014-11-13 09:50:00,176.63,176.71,176.57,176.6,276800.0,141.9909,142.0552,141.9427,141.9668,276800.0
2014-11-13 09:55:00,176.59,176.65,176.55,176.64,61600.0,141.9588,142.007,141.9266,141.999,61600.0
2014-11-13 10:00:00,176.67,176.7,176.52,176.53,82900.0,142.0231,142.0472,141.9025,141.9105,82900.0
2014-11-13 10:05:00,176.53,176.63,176.53,176.56,54300.0,141.9105,141.9909,141.9105,141.9347,54300.0
2014-11-13 10:10:00,176.56,176.58,176.46,176.54,232300.0,141.9347,141.9507,141.8543,141.9186,232300.0
2014-11-13 10:15:00,176.54,176.7,176.53,176.61,46500.0,141.9186,142.0472,141.9105,141.9748,46500.0
2014-11-13 10:20:00,176.62,176.78,176.57,176.77,75000.0,141.9829,142.1115,141.9427,142.1035,75000.0
2014-11-13 10:25:00,176.76,176.85,176.74,176.83,89200.0,142.0954,142.1678,142.0794,142.1517,89200.0
2014-11-13 10:30:00,176.84,176.92,176.83,176.9,71200.0,142.1597,142.2241,142.1517,142.208,71200.0
2014-11-13 10:35:00,176.9,176.96,176.83,176.95,42700.0,142.208,142.2562,142.1517,142.2482,42700.0
2014-11-13 10:40:00,176.95,176.95,176.85,176.91,45300.0,142.2482,142.2482,142.1678,142.216,45300.0
2014-11-13 10:45:00,176.9,176.96,176.88,176.95,38100.0,142.208,142.2562,142.1919,142.2482,38100.0
2014-11-13 10:50:00,176.94,176.98,176.94,176.94,46400.0,142.2401,142.2723,142.2401,142.2401,46400.0
2014-11-13 10:55:00,176.93,176.94,176.86,176.87,40100.0,142.2321,142.2401,142.1758,142.1839,40100.0
2014-11-13 11:00:00,176.86,176.88,176.78,176.82,43500.0,142.1758,142.1919,142.1115,142.1437,43500.0
2014-11-13 11:05:00,176.8,176.83,176.63,176.65,105800.0,142.1276,142.1517,141.9909,142.007,105800.0
2014-11-13 11:10:00,176.64,176.7,176.58,176.59,274700.0,141.999,142.0472,141.9507,141.9588,274700.0
2014-11-13 11:15:00,176.59,176.61,176.45,176.59,143600.0,141.9588,141.9748,141.8462,141.9588,143600.0
2014-11-13 11:20:00,176.6,176.6,176.55,176.6,14400.0,141.9668,141.9668,141.9266,141.9668,14400.0
2014-11-13 11:25:00,176.61,176.61,176.51,176.57,23400.0,141.9748,141.9748,141.8945,141.9427,23400.0
2014-11-13 11:30:00,176.56,176.58,176.43,176.44,44900.0,141.9347,141.9507,141.8301,141.8382,44900.0
2014-11-13 11:35:00,176.45,176.45,176.24,176.25,71200.0,141.8462,141.8462,141.6774,141.6854,71200.0
2014-11-13 11:40:00,176.25,176.29,176.19,176.28,51700.0,141.6854,141.7176,141.6372,141.7096,51700.0
2014-11-13 11:45:00,176.29,176.47,176.28,176.45,76500.0,141.7176,141.8623,141.7096,141.8462,76500.0
2014-11-13 11:50:00,176.46,176.5,176.43,176.46,36400.0,141.8543,141.8864,141.8301,141.8543,36400.0
2014-11-13 11:55:00,176.46,176.49,176.41,176.43,30000.0,141.8543,141.8784,141.8141,141.8301,30000.0
2014-11-13 12:00:00,176.41,176.42,176.3,176.31,49100.0,141.8141,141.8221,141.7256,141.7337,49100.0
2014-11-13 12:05:00,176.3,176.48,176.28,176.48,20600.0,141.7256,141.8703,141.7096,141.8703,20600.0
2014-11-13 12:10:00,176.49,176.52,176.44,176.47,14100.0,141.8784,141.9025,141.8382,141.8623,14100.0
2014-11-13 12:15:00,176.49,176.62,176.47,176.59,21800.0,141.8784,141.9829,141.8623,141.9588,21800.0
2014-11-13 12:20:00,176.58,176.59,176.55,176.55,15000.0,141.9507,141.9588,141.9266,141.9266,15000.0
2014-11-13 12:25:00,176.55,176.6,176.54,176.56,26100.0,141.9266,141.9668,141.9186,141.9347,26100.0
2014-11-13 12:30:00,176.56,176.62,176.55,176.55,28000.0,141.9347,141.9829,141.9266,141.9266,28000.0
2014-11-13 12:35:00,176.56,176.59,176.53,176.58,12800.0,141.9347,141.9588,141.9105,141.9507,12800.0
2014-11-13 12:40:00,176.57,176.58,176.5,176.52,22300.0,141.9427,141.9507,141.8864,141.9025,22300.0
2014-11-13 12:45:00,176.51,176.52,176.47,176.47,21300.0,141.8945,141.9025,141.8623,141.8623,21300.0
2014-11-13 12:50:00,176.48,176.49,176.41,176.42,13600.0,141.8703,141.8784,141.8141,141.8221,13600.0
2014-11-13 12:55:00,176.43,176.45,176.36,176.36,17900.0,141.8301,141.8462,141.7739,141.7739,17900.0
2014-11-13 13:00:00,176.37,176.41,176.37,176.37,20500.0,141.7819,141.8141,141.7819,141.7819,20500.0
2014-11-13 13:05:00,176.38,176.38,176.14,176.21,81600.0,141.79,141.79,141.597,141.6533,81600.0
2014-11-13 13:10:00,176.2,176.23,176.17,176.19,22900.0,141.6453,141.6694,141.6211,141.6372,22900.0
2014-11-13 13:15:00,176.18,176.29,176.18,176.29,22300.0,141.6292,141.7176,141.6292,141.7176,22300.0
2014-11-13 13:20:00,176.29,176.29,175.99,176.0,66300.0,141.7176,141.7176,141.4764,141.4845,66300.0
2014-11-13 13:25:00,175.99,176.05,175.94,176.02,64500.0,141.4764,141.5247,141.4362,141.5006,64500.0
2014-11-13 13:30:00,176.01,176.01,175.83,175.86,138900.0,141.4925,141.4925,141.3478,141.3719,138900.0
2014-11-13 13:35:00,175.87,175.9,175.79,175.88,76800.0,141.38,141.4041,141.3157,141.388,76800.0
2014-11-13 13:40:00,175.88,175.95,175.87,175.95,22200.0,141.388,141.4443,141.38,141.4443,22200.0
2014-11-13 13:45:00,175.95,176.0,175.95,176.0,28400.0,141.4443,141.4845,141.4443,141.4845,28400.0
2014-11-13 13:50:00,176.03,176.18,176.02,176.12,73100.0,141.5086,141.6292,141.5006,141.5809,73100.0
2014-11-13 13:55:00,176.11,176.14,176.08,176.08,19600.0,141.5729,141.597,141.5488,141.5488,19600.0
2014-11-13 14:00:00,176.08,176.17,176.08,176.14,12900.0,141.5488,141.6211,141.5488,141.597,12900.0
2014-11-13 14:05:00,176.13,176.17,176.12,176.14,18200.0,141.589,141.6211,141.5809,141.597,18200.0
2014-11-13 14:10:00,176.14,176.14,175.92,175.92,117000.0,141.597,141.597,141.4202,141.4202,117000.0
2014-11-13 14:15:00,175.92,175.99,175.89,175.97,36500.0,141.4202,141.4764,141.396,141.4604,36500.0
2014-11-13 14:20:00,175.98,176.02,175.95,175.95,19200.0,141.4684,141.5006,141.4443,141.4443,19200.0
2014-11-13 14:25:00,175.94,176.1,175.89,176.09,169900.0,141.4362,141.5649,141.396,141.5568,169900.0
2014-11-13 14:30:00,176.09,176.18,176.08,176.16,12500.0,141.5568,141.6292,141.5488,141.6131,12500.0
2014-11-13 14:35:00,176.17,176.18,176.08,176.11,11800.0,141.6211,141.6292,141.5488,141.5729,11800.0
2014-11-13 14:40:00,176.1,176.24,176.08,176.22,13500.0,141.5649,141.6774,141.5488,141.6613,13500.0
2014-11-13 14:45:00,176.24,176.38,176.24,176.36,64400.0,141.6774,141.79,141.6774,141.7739,64400.0
2014-11-13 14:50:00,176.36,176.36,176.29,176.33,27700.0,141.7739,141.7739,141.7176,141.7498,27700.0
2014-11-13 14:55:00,176.31,176.31,176.22,176.24,43500.0,141.7337,141.7337,141.6613,141.6774,43500.0
2014-11-13 15:00:00,176.24,176.35,176.21,176.33,18100.0,141.6774,141.7658,141.6533,141.7498,18100.0
2014-11-13 15:05:00,176.32,176.5,176.31,176.47,64900.0,141.7417,141.8864,141.7337,141.8623,64900.0
2014-11-13 15:10:00,176.45,176.47,176.35,176.35,50200.0,141.8462,141.8623,141.7658,141.7658,50200.0
2014-11-13 15:15:00,176.37,176.42,176.32,176.4,49600.0,141.7819,141.8221,141.7417,141.806,49600.0
2014-11-13 15:20:00,176.44,176.44,176.36,176.43,23900.0,141.8382,141.8382,141.7739,141.8301,23900.0
2014-11-13 15:25:00,176.45,176.46,176.24,176.24,92100.0,141.8462,141.8543,141.6774,141.6774,92100.0
2014-11-13 15:30:00,176.25,176.44,176.23,176.43,75900.0,141.6854,141.8382,141.6694,141.8301,75900.0
2014-11-13 15:35:00,176.42,176.54,176.38,176.45,168300.0,141.8221,141.9186,141.79,141.8462,168300.0
2014-11-13 15:40:00,176.46,176.56,176.44,176.5,122800.0,141.8543,141.9347,141.8382,141.8864,122800.0
2014-11-13 15:45:00,176.51,176.56,176.42,176.46,94700.0,141.8945,141.9347,141.8221,141.8543,94700.0
2014-11-13 15:50:00,176.47,176.5,176.34,176.34,60600.0,141.8623,141.8864,141.7578,141.7578,60600.0
2014-11-13 15:55:00,176.34,176.44,176.27,176.44,128200.0,141.7578,141.8382,141.7015,141.8382,128200.0
2014-11-14 09:30:00,176.36,176.48,176.36,176.46,188800.0,141.7739,141.8703,141.7739,141.8543,188800.0
2014-11-14 09:35:00,176.48,176.54,176.41,176.48,89900.0,141.8703,141.9186,141.8141,141.8703,89900.0
2014-11-14 09:40:00,176.48,176.52,176.31,176.33,79500.0,141.8703,141.9025,141.7337,141.7498,79500.0
2014-11-14 09:45:00,176.34,176.37,176.27,176.31,132200.0,141.7578,141.7819,141.7015,141.7337,132200.0
2014-11-14 09:50:00,176.29,176.46,176.28,176.44,65600.0,141.7176,141.8543,141.7096,141.8382,65600.0
2014-11-14 09:55:00,176.44,176.5,176.38,176.44,71900.0,141.8382,141.8864,141.79,141.8382,71900.0
2014-11-14 10:00:00,176.45,176.59,176.44,176.55,61100.0,141.8462,141.9588,141.8382,141.9266,61100.0
2014-11-14 10:05:00,176.56,176.61,176.5,176.61,38300.0,141.9347,141.9748,141.8864,141.9748,38300.0
2014-11-14 10:10:00,176.6,176.65,176.6,176.62,34000.0,141.9668,142.007,141.9668,141.9829,34000.0
2014-11-14 10:15:00,176.61,176.61,176.52,176.56,39500.0,141.9748,141.9748,141.9025,141.9347,39500.0
2014-11-14 10:20:00,176.57,176.59,176.48,176.54,58500.0,141.9427,141.9588,141.8703,141.9186,58500.0
2014-11-14 10:25:00,176.53,176.53,176.33,176.37,43500.0,141.9105,141.9105,141.7498,141.7819,43500.0
2014-11-14 10:30:00,176.37,176.42,176.24,176.24,128500.0,141.7819,141.8221,141.6774,141.6774,128500.0
2014-11-14 10:35:00,176.25,176.32,176.17,176.32,173700.0,141.6854,141.7417,141.6211,141.7417,173700.0
2014-11-14 10:40:00,176.32,176.43,176.31,176.43,90800.0,141.7417,141.8301,141.7337,141.8301,90800.0
2014-11-14 10:45:00,176.42,176.55,176.41,176.5,54200.0,141.8221,141.9266,141.8141,141.8864,54200.0
2014-11-14 10:50:00,176.53,176.58,176.52,176.54,23100.0,141.9105,141.9507,141.9025,141.9186,23100.0
2014-11-14 10:55:00,176.53,176.55,176.49,176.49,31600.0,141.9105,141.9266,141.8784,141.8784,31600.0
2014-11-14 11:00:00,176.51,176.53,176.47,176.5,16300.0,141.8945,141.9105,141.8623,141.8864,16300.0
2014-11-14 11:05:00,176.52,176.58,176.48,176.49,29200.0,141.9025,141.9507,141.8703,141.8784,29200.0
2014-11-14 11:10:00,176.49,176.49,176.43,176.44,23400.0,141.8784,141.8784,141.8301,141.8382,23400.0
2014-11-14 11:15:00,176.44,176.48,176.43,176.48,8600.0,141.8382,141.8703,141.8301,141.8703,8600.0
2014-11-14 11:20:00,176.48,176.5,176.44,176.49,19500.0,141.8703,141.8864,141.8382,141.8784,19500.0
2014-11-14 11:25:00,176.48,176.48,176.39,176.42,21100.0,141.8703,141.8703,141.798,141.8221,21100.0
2014-11-14 11:30:00,176.41,176.53,176.38,176.5,30400.0,141.8141,141.9105,141.79,141.8864,30400.0
2014-11-14 11:35:00,176.49,176.5,176.45,176.46,26200.0,141.8784,141.8864,141.8462,141.8543,26200.0
2014-11-14 11:40:00,176.46,176.46,176.35,176.37,31400.0,141.8543,141.8543,141.7658,141.7819,31400.0
2014-11-14 11:45:00,176.39,176.4,176.33,176.36,18700.0,141.798,141.806,141.7498,141.7739,18700.0
2014-11-14 11:50:00,176.35,176.39,176.33,176.39,25100.0,141.7658,141.798,141.7498,141.798,25100.0
2014-11-14 11:55:00,176.4,176.42,176.34,176.39,43400.0,141.806,141.8221,141.7578,141.798,43400.0
2014-11-14 12:00:00,176.38,176.43,176.34,176.42,16700.0,141.79,141.8301,141.7578,141.8221,16700.0
2014-11-14 12:05:00,176.43,176.44,176.38,176.4,13500.0,141.8301,141.8382,141.79,141.806,13500.0
2014-11-14 12:10:00,176.39,176.4,176.36,176.38,24100.0,141.798,141.806,141.7739,141.79,24100.0
2014-11-14 12:15:00,176.37,176.38,176.25,176.29,33100.0,141.7819,141.79,141.6854,141.7176,33100.0
2014-11-14 12:20:00,176.29,176.37,176.29,176.36,21600.0,141.7176,141.7819,141.7176,141.7739,21600.0
2014-11-14 12:25:00,176.37,176.38,176.33,176.36,7300.0,141.7819,141.79,141.7498,141.7739,7300.0
2014-11-14 12:30:00,176.35,176.35,176.33,176.35,13400.0,141.7658,141.7658,141.7498,141.7658,13400.0
2014-11-14 12:35:00,176.36,176.43,176.35,176.41,22300.0,141.7739,141.8301,141.7658,141.8141,22300.0
2014-11-14 12:40:00,176.4,176.44,176.37,176.4,10300.0,141.806,141.8382,141.7819,141.806,10300.0
2014-11-14 12:45:00,176.4,176.4,176.35,176.38,14900.0,141.806,141.806,141.7658,141.79,14900.0
2014-11-14 12:50:00,176.37,176.4,176.36,176.37,6400.0,141.7819,141.806,141.7739,141.7819,6400.0
2014-11-14 12:55:00,176.36,176.39,176.31,176.31,34600.0,141.7739,141.798,141.7337,141.7337,34600.0
2014-11-14 13:00:00,176.3,176.32,176.24,176.28,30200.0,141.7256,141.7417,141.6774,141.7096,30200.0
2014-11-14 13:05:00,176.29,176.31,176.27,176.29,5200.0,141.7176,141.7337,141.7015,141.7176,5200.0
2014-11-14 13:10:00,176.3,176.3,176.26,176.29,9700.0,141.7256,141.7256,141.6935,141.7176,9700.0
2014-11-14 13:15:00,176.3,176.34,176.26,176.29,19200.0,141.7256,141.7578,141.6935,141.7176,19200.0
2014-11-14 13:20:00,176.3,176.31,176.25,176.27,19700.0,141.7256,141.7337,141.6854,141.7015,19700.0
2014-11-14 13:25:00,176.27,176.29,176.27,176.27,7600.0,141.7015,141.7176,141.7015,141.7015,7600.0
2014-11-14 13:30:00,176.28,176.31,176.2,176.24,39000.0,141.7096,141.7337,141.6453,141.6774,39000.0
2014-11-14 13:35:00,176.24,176.26,176.21,176.24,11600.0,141.6774,141.6935,141.6533,141.6774,11600.0
2014-11-14 13:40:00,176.25,176.3,176.24,176.29,13200.0,141.6854,141.7256,141.6774,141.7176,13200.0
2014-11-14 13:45:00,176.3,176.35,176.3,176.35,14600.0,141.7256,141.7658,141.7256,141.7658,14600.0
2014-11-14 13:50:00,176.36,176.39,176.35,176.35,17600.0,141.7739,141.798,141.7658,141.7658,17600.0
2014-11-14 13:55:00,176.35,176.35,176.21,176.21,40000.0,141.7658,141.7658,141.6533,141.6533,40000.0
2014-11-14 14:00:00,176.2,176.23,176.16,176.2,41700.0,141.6453,141.6694,141.6131,141.6453,41700.0
2014-11-14 14:05:00,176.19,176.24,176.12,176.21,93900.0,141.6372,141.6774,141.5809,141.6533,93900.0
2014-11-14 14:10:00,176.21,176.24,176.19,176.22,39200.0,141.6533,141.6774,141.6372,141.6613,39200.0
2014-11-14 14:15:00,176.23,176.23,176.19,176.23,32100.0,141.6694,141.6694,141.6372,141.6694,32100.0
2014-11-14 14:20:00,176.22,176.23,176.14,176.16,30100.0,141.6613,141.6694,141.597,141.6131,30100.0
2014-11-14 14:25:00,176.17,176.23,176.17,176.22,13900.0,141.6211,141.6694,141.6211,141.6613,13900.0
2014-11-14 14:30:00,176.22,176.28,176.22,176.23,16700.0,141.6613,141.7096,141.6613,141.6694,16700.0
2014-11-14 14:35:00,176.22,176.23,176.18,176.22,75000.0,141.6613,141.6694,141.6292,141.6613,75000.0
2014-11-14 14:40:00,176.2,176.23,176.19,176.19,15200.0,141.6453,141.6694,141.6372,141.6372,15200.0
2014-11-14 14:45:00,176.2,176.2,176.14,176.18,44300.0,141.6453,141.6453,141.597,141.6292,44300.0
2014-11-14 14:50:00,176.19,176.23,176.15,176.18,24800.0,141.6372,141.6694,141.6051,141.6292,24800.0
2014-11-14 14:55:00,176.18,176.2,176.16,176.18,22500.0,141.6292,141.6453,141.6131,141.6292,22500.0
2014-11-14 15:00:00,176.18,176.25,176.18,176.24,34600.0,141.6292,141.6854,141.6292,141.6774,34600.0
2014-11-14 15:05:00,176.23,176.28,176.23,176.25,35700.0,141.6694,141.7096,141.6694,141.6854,35700.0
2014-11-14 15:10:00,176.25,176.27,176.25,176.27,4700.0,141.6854,141.7015,141.6854,141.7015,4700.0
2014-11-14 15:15:00,176.27,176.28,176.21,176.24,22200.0,141.7015,141.7096,141.6533,141.6774,22200.0
2014-11-14 15:20:00,176.23,176.24,176.21,176.22,22700.0,141.6694,141.6774,141.6533,141.6613,22700.0
2014-11-14 15:25:00,176.23,176.26,176.23,176.26,12800.0,141.6694,141.6935,141.6694,141.6935,12800.0
2014-11-14 15:30:00,176.28,176.35,176.28,176.35,40600.0,141.7096,141.7658,141.7096,141.7658,40600.0
2014-11-14 15:35:00,176.35,176.4,176.33,176.38,91200.0,141.7658,141.806,141.7498,141.79,91200.0
2014-11-14 15:40:00,176.37,176.37,176.3,176.35,30900.0,141.7819,141.7819,141.7256,141.7658,30900.0
2014-11-14 15:45:00,176.37,176.37,176.25,176.26,39300.0,141.7819,141.7819,141.6854,141.6935,39300.0
2014-11-14 15:50:00,176.26,176.31,176.24,176.24,103500.0,141.6935,141.7337,141.6774,141.6774,103500.0
2014-11-14 15:55:00,176.24,176.37,176.22,176.36,166600.0,141.6774,141.7819,141.6613,141.7739,166600.0
2014-11-17 09:30:00,176.06,176.23,176.0,176.12,126900.0,141.5327,141.6694,141.4845,141.5809,126900.0
2014-11-17 09:35:00,176.12,176.21,176.08,176.15,61900.0,141.5809,141.6533,141.5488,141.6051,61900.0
2014-11-17 09:40:00,176.13,176.21,176.1,176.14,373700.0,141.589,141.6533,141.5649,141.597,373700.0
2014-11-17 09:45:00,176.14,176.23,176.13,176.19,77400.0,141.597,141.6694,141.589,141.6372,77400.0
2014-11-17 09:50:00,176.2,176.3,176.19,176.2,54600.0,141.6453,141.7256,141.6372,141.6453,54600.0
2014-11-17 09:55:00,176.21,176.22,176.14,176.2,43900.0,141.6533,141.6613,141.597,141.6453,43900.0
2014-11-17 10:00:00,176.2,176.35,176.2,176.29,130000.0,141.6453,141.7658,141.6453,141.7176,130000.0
2014-11-17 10:05:00,176.32,176.36,176.13,176.17,53600.0,141.7417,141.7739,141.589,141.6211,53600.0
2014-11-17 10:10:00,176.18,176.37,176.14,176.34,55000.0,141.6292,141.7819,141.597,141.7578,55000.0
2014-11-17 10:15:00,176.34,176.49,176.34,176.46,89300.0,141.7578,141.8784,141.7578,141.8543,89300.0
2014-11-17 10:20:00,176.46,176.48,176.37,176.46,61000.0,141.8543,141.8703,141.7819,141.8543,61000.0
2014-11-17 10:25:00,176.46,176.6,176.46,176.51,77700.0,141.8543,141.9668,141.8543,141.8945,77700.0
2014-11-17 10:30:00,176.51,176.54,176.36,176.37,43200.0,141.8945,141.9186,141.7739,141.7819,43200.0
2014-11-17 10:35:00,176.38,176.41,176.31,176.35,182800.0,141.79,141.8141,141.7337,141.7658,182800.0
2014-11-17 10:40:00,176.33,176.39,176.28,176.35,47400.0,141.7498,141.798,141.7096,141.7658,47400.0
2014-11-17 10:45:00,176.36,176.36,176.25,176.34,25600.0,141.7739,141.7739,141.6854,141.7578,25600.0
2014-11-17 10:50:00,176.3,176.36,176.27,176.34,22400.0,141.7256,141.7739,141.7015,141.7578,22400.0
2014-11-17 10:55:00,176.34,176.48,176.34,176.47,36700.0,141.7578,141.8703,141.7578,141.8623,36700.0
2014-11-17 11:00:00,176.47,176.49,176.35,176.35,37000.0,141.8623,141.8784,141.7658,141.7658,37000.0
2014-11-17 11:05:00,176.34,176.4,176.32,176.33,43000.0,141.7578,141.806,141.7417,141.7498,43000.0
2014-11-17 11:10:00,176.34,176.34,176.22,176.28,39800.0,141.7578,141.7578,141.6613,141.7096,39800.0
2014-11-17 11:15:00,176.28,176.43,176.28,176.43,27000.0,141.7096,141.8301,141.7096,141.8301,27000.0
2014-11-17 11:20:00,176.45,176.45,176.33,176.35,19500.0,141.8462,141.8462,141.7498,141.7658,19500.0
2014-11-17 11:25:00,176.34,176.37,176.19,176.19,68700.0,141.7578,141.7819,141.6372,141.6372,68700.0
2014-11-17 11:30:00,176.19,176.21,176.09,176.14,51800.0,141.6372,141.6533,141.5568,141.597,51800.0
2014-11-17 11:35:00,176.15,176.25,176.15,176.19,32800.0,141.6051,141.6854,141.6051,141.6372,32800.0
2014-11-17 11:40:00,176.18,176.26,176.14,176.24,26200.0,141.6292,141.6935,141.597,141.6774,26200.0
2014-11-17 11:45:00,176.24,176.26,176.2,176.22,17400.0,141.6774,141.6935,141.6453,141.6613,17400.0
2014-11-17 11:50:00,176.22,176.28,176.13,176.28,11200.0,141.6613,141.7096,141.589,141.7096,11200.0
2014-11-17 11:55:00,176.28,176.29,176.23,176.26,16900.0,141.7096,141.7176,141.6694,141.6935,16900.0
2014-11-17 12:00:00,176.25,176.31,176.18,176.19,21000.0,141.6854,141.7337,141.6292,141.6372,21000.0
2014-11-17 12:05:00,176.2,176.21,176.15,176.17,10800.0,141.6453,141.6533,141.6051,141.6211,10800.0
2014-11-17 12:10:00,176.18,176.35,176.17,176.35,21500.0,141.6292,141.7658,141.6211,141.7658,21500.0
2014-11-17 12:15:00,176.34,176.37,176.31,176.34,11500.0,141.7578,141.7819,141.7337,141.7578,11500.0
2014-11-17 12:20:00,176.35,176.39,176.34,176.34,17300.0,141.7658,141.798,141.7578,141.7578,17300.0
2014-11-17 12:25:00,176.34,176.45,176.34,176.41,23200.0,141.7578,141.8462,141.7578,141.8141,23200.0
2014-11-17 12:30:00,176.41,176.44,176.41,176.43,16600.0,141.8141,141.8382,141.8141,141.8301,16600.0
2014-11-17 12:35:00,176.43,176.49,176.43,176.48,20400.0,141.8301,141.8784,141.8301,141.8703,20400.0
2014-11-17 12:40:00,176.48,176.62,176.48,176.56,43000.0,141.8703,141.9829,141.8703,141.9347,43000.0
2014-11-17 12:45:00,176.55,176.59,176.55,176.56,17600.0,141.9266,141.9588,141.9266,141.9347,17600.0
2014-11-17 12:50:00,176.56,176.58,176.55,176.57,22000.0,141.9347,141.9507,141.9266,141.9427,22000.0
2014-11-17 12:55:00,176.58,176.58,176.48,176.5,22500.0,141.9507,141.9507,141.8703,141.8864,22500.0
2014-11-17 13:00:00,176.5,176.55,176.5,176.55,14100.0,141.8864,141.9266,141.8864,141.9266,14100.0
2014-11-17 13:05:00,176.55,176.57,176.53,176.55,6300.0,141.9266,141.9427,141.9105,141.9266,6300.0
2014-11-17 13:10:00,176.55,176.62,176.53,176.6,12100.0,141.9266,141.9829,141.9105,141.9668,12100.0
2014-11-17 13:15:00,176.59,176.72,176.59,176.71,22200.0,141.9588,142.0633,141.9588,142.0552,22200.0
2014-11-17 13:20:00,176.68,176.76,176.65,176.75,34000.0,142.0311,142.0954,142.007,142.0874,34000.0
2014-11-17 13:25:00,176.75,176.76,176.65,176.66,13600.0,142.0874,142.0954,142.007,142.015,13600.0
2014-11-17 13:30:00,176.68,176.69,176.62,176.62,20100.0,142.0311,142.0392,141.9829,141.9829,20100.0
2014-11-17 13:35:00,176.63,176.64,176.56,176.56,21200.0,141.9909,141.999,141.9347,141.9347,21200.0
2014-11-17 13:40:00,176.56,176.6,176.56,176.58,16200.0,141.9347,141.9668,141.9347,141.9507,16200.0
2014-11-17 13:45:00,176.57,176.57,176.48,176.5,18200.0,141.9427,141.9427,141.8703,141.8864,18200.0
2014-11-17 13:50:00,176.49,176.58,176.49,176.58,23200.0,141.8784,141.9507,141.8784,141.9507,23200.0
2014-11-17 13:55:00,176.58,176.63,176.57,176.59,10900.0,141.9507,141.9909,141.9427,141.9588,10900.0
2014-11-17 14:00:00,176.59,176.6,176.56,176.58,13200.0,141.9588,141.9668,141.9347,141.9507,13200.0
2014-11-17 14:05:00,176.58,176.58,176.49,176.52,18900.0,141.9507,141.9507,141.8784,141.9025,18900.0
2014-11-17 14:10:00,176.54,176.57,176.52,176.56,8400.0,141.9186,141.9427,141.9025,141.9347,8400.0
2014-11-17 14:15:00,176.55,176.55,176.53,176.53,9200.0,141.9266,141.9266,141.9105,141.9105,9200.0
2014-11-17 14:20:00,176.53,176.54,176.44,176.45,28300.0,141.9105,141.9186,141.8382,141.8462,28300.0
2014-11-17 14:25:00,176.45,176.5,176.45,176.47,10900.0,141.8462,141.8864,141.8462,141.8623,10900.0
2014-11-17 14:30:00,176.46,176.54,176.46,176.53,11000.0,141.8543,141.9186,141.8543,141.9105,11000.0
2014-11-17 14:35:00,176.53,176.58,176.53,176.57,12400.0,141.9105,141.9507,141.9105,141.9427,12400.0
2014-11-17 14:40:00,176.58,176.58,176.55,176.55,7800.0,141.9507,141.9507,141.9266,141.9266,7800.0
2014-11-17 14:45:00,176.55,176.58,176.5,176.5,20500.0,141.9266,141.9507,141.8864,141.8864,20500.0
2014-11-17 14:50:00,176.5,176.55,176.5,176.54,10100.0,141.8864,141.9266,141.8864,141.9186,10100.0
2014-11-17 14:55:00,176.53,176.56,176.51,176.52,18100.0,141.9105,141.9347,141.8945,141.9025,18100.0
2014-11-17 15:00:00,176.51,176.52,176.49,176.52,6100.0,141.8945,141.9025,141.8784,141.9025,6100.0
2014-11-17 15:05:00,176.5,176.57,176.45,176.57,56100.0,141.8864,141.9427,141.8462,141.9427,56100.0
2014-11-17 15:10:00,176.58,176.58,176.51,176.54,11500.0,141.9507,141.9507,141.8945,141.9186,11500.0
2014-11-17 15:15:00,176.54,176.54,176.47,176.52,20600.0,141.9186,141.9186,141.8623,141.9025,20600.0
2014-11-17 15:20:00,176.52,176.54,176.49,176.51,21600.0,141.9025,141.9186,141.8784,141.8945,21600.0
2014-11-17 15:25:00,176.52,176.57,176.52,176.53,22000.0,141.9025,141.9427,141.9025,141.9105,22000.0
2014-11-17 15:30:00,176.53,176.57,176.5,176.53,29800.0,141.9105,141.9427,141.8864,141.9105,29800.0
2014-11-17 15:35:00,176.53,176.58,176.45,176.54,37300.0,141.9105,141.9507,141.8462,141.9186,37300.0
2014-11-17 15:40:00,176.55,176.57,176.5,176.5,36500.0,141.9266,141.9427,141.8864,141.8864,36500.0
2014-11-17 15:45:00,176.5,176.53,176.48,176.49,51100.0,141.8864,141.9105,141.8703,141.8784,51100.0
2014-11-17 15:50:00,176.5,176.5,176.39,176.4,33400.0,141.8864,141.8864,141.798,141.806,33400.0
2014-11-17 15:55:00,176.42,176.52,176.42,176.48,130500.0,141.8221,141.9025,141.8221,141.8703,130500.0
2014-11-18 09:30:00,176.5,176.59,176.45,176.56,149700.0,141.8864,141.9588,141.8462,141.9347,149700.0
2014-11-18 09:35:00,176.56,176.68,176.56,176.65,86800.0,141.9347,142.0311,141.9347,142.007,86800.0
2014-11-18 09:40:00,176.66,176.86,176.65,176.81,72800.0,142.015,142.1758,142.007,142.1356,72800.0
2014-11-18 09:45:00,176.81,176.84,176.74,176.8,50600.0,142.1356,142.1597,142.0794,142.1276,50600.0
2014-11-18 09:50:00,176.79,176.9,176.74,176.82,68900.0,142.1195,142.208,142.0794,142.1437,68900.0
2014-11-18 09:55:00,176.82,176.92,176.81,176.88,92900.0,142.1437,142.2241,142.1356,142.1919,92900.0
2014-11-18 10:00:00,176.89,176.97,176.89,176.92,128700.0,142.1999,142.2642,142.1999,142.2241,128700.0
2014-11-18 10:05:00,176.93,176.97,176.87,176.93,81400.0,142.2321,142.2642,142.1839,142.2321,81400.0
2014-11-18 10:10:00,176.93,176.96,176.89,176.9,31800.0,142.2321,142.2562,142.1999,142.208,31800.0
2014-11-18 10:15:00,176.9,176.92,176.83,176.87,44600.0,142.208,142.2241,142.1517,142.1839,44600.0
2014-11-18 10:20:00,176.87,176.87,176.76,176.79,52000.0,142.1839,142.1839,142.0954,142.1195,52000.0
2014-11-18 10:25:00,176.79,176.82,176.72,176.72,57300.0,142.1195,142.1437,142.0633,142.0633,57300.0
2014-11-18 10:30:00,176.73,176.78,176.7,176.7,23100.0,142.0713,142.1115,142.0472,142.0472,23100.0
2014-11-18 10:35:00,176.69,176.72,176.64,176.72,111800.0,142.0392,142.0633,141.999,142.0633,111800.0
2014-11-18 10:40:00,176.71,176.75,176.67,176.72,61900.0,142.0552,142.0874,142.0231,142.0633,61900.0
2014-11-18 10:45:00,176.71,176.74,176.66,176.72,26400.0,142.0552,142.0794,142.015,142.0633,26400.0
2014-11-18 10:50:00,176.72,176.75,176.7,176.75,27200.0,142.0633,142.0874,142.0472,142.0874,27200.0
2014-11-18 10:55:00,176.75,176.9,176.75,176.85,189700.0,142.0874,142.208,142.0874,142.1678,189700.0
2014-11-18 11:00:00,176.85,176.89,176.82,176.82,24000.0,142.1678,142.1999,142.1437,142.1437,24000.0
2014-11-18 11:05:00,176.83,176.93,176.83,176.92,63300.0,142.1517,142.2321,142.1517,142.2241,63300.0
2014-11-18 11:10:00,176.91,176.93,176.88,176.91,19000.0,142.216,142.2321,142.1919,142.216,19000.0
2014-11-18 11:15:00,176.9,176.93,176.87,176.88,26300.0,142.208,142.2321,142.1839,142.1919,26300.0
2014-11-18 11:20:00,176.89,176.89,176.82,176.84,22000.0,142.1999,142.1999,142.1437,142.1597,22000.0
2014-11-18 11:25:00,176.85,176.88,176.78,176.8,37400.0,142.1678,142.1919,142.1115,142.1276,37400.0
2014-11-18 11:30:00,176.81,176.87,176.81,176.86,32000.0,142.1356,142.1839,142.1356,142.1758,32000.0
2014-11-18 11:35:00,176.87,176.97,176.87,176.95,53800.0,142.1839,142.2642,142.1839,142.2482,53800.0
2014-11-18 11:40:00,176.94,176.95,176.89,176.91,36300.0,142.2401,142.2482,142.1999,142.216,36300.0
2014-11-18 11:45:00,176.9,176.9,176.86,176.9,33600.0,142.208,142.208,142.1758,142.208,33600.0
2014-11-18 11:50:00,176.9,176.92,176.87,176.88,32300.0,142.208,142.2241,142.1839,142.1919,32300.0
2014-11-18 11:55:00,176.88,176.92,176.87,176.92,32500.0,142.1919,142.2241,142.1839,142.2241,32500.0
2014-11-18 12:00:00,176.92,176.95,176.83,176.83,151500.0,142.2241,142.2482,142.1517,142.1517,151500.0
2014-11-18 12:05:00,176.81,176.88,176.8,176.88,22300.0,142.1356,142.1919,142.1276,142.1919,22300.0
2014-11-18 12:10:00,176.88,176.94,176.86,176.87,80000.0,142.1919,142.2401,142.1758,142.1839,80000.0
2014-11-18 12:15:00,176.87,176.9,176.86,176.9,17100.0,142.1839,142.208,142.1758,142.208,17100.0
2014-11-18 12:20:00,176.9,176.9,176.86,176.87,8600.0,142.208,142.208,142.1758,142.1839,8600.0
2014-11-18 12:25:00,176.87,176.91,176.85,176.89,27100.0,142.1839,142.216,142.1678,142.1999,27100.0
2014-11-18 12:30:00,176.89,176.94,176.88,176.88,10500.0,142.1999,142.2401,142.1919,142.1919,10500.0
2014-11-18 12:35:00,176.88,176.89,176.83,176.84,32900.0,142.1919,142.1999,142.1517,142.1597,32900.0
2014-11-18 12:40:00,176.85,176.91,176.85,176.9,37100.0,142.1678,142.216,142.1678,142.208,37100.0
2014-11-18 12:45:00,176.9,176.93,176.86,176.9,33400.0,142.208,142.2321,142.1758,142.208,33400.0
2014-11-18 12:50:00,176.9,176.92,176.88,176.9,30000.0,142.208,142.2241,142.1919,142.208,30000.0
2014-11-18 12:55:00,176.91,176.97,176.9,176.94,24400.0,142.216,142.2642,142.208,142.2401,24400.0
2014-11-18 13:00:00,176.95,176.95,176.91,176.93,13200.0,142.2482,142.2482,142.216,142.2321,13200.0
2014-11-18 13:05:00,176.93,176.96,176.92,176.95,27400.0,142.2321,142.2562,142.2241,142.2482,27400.0
2014-11-18 13:10:00,176.95,177.02,176.93,176.94,71300.0,142.2482,142.3044,142.2321,142.2401,71300.0
2014-11-18 13:15:00,176.94,176.96,176.92,176.95,16100.0,142.2401,142.2562,142.2241,142.2482,16100.0
2014-11-18 13:20:00,176.95,177.05,176.94,177.0,51000.0,142.2482,142.3286,142.2401,142.2884,51000.0
2014-11-18 13:25:00,176.99,177.09,176.98,177.07,79500.0,142.2803,142.3607,142.2723,142.3446,79500.0
2014-11-18 13:30:00,177.07,177.09,177.03,177.08,51900.0,142.3446,142.3607,142.3125,142.3527,51900.0
2014-11-18 13:35:00,177.09,177.09,176.99,177.0,31000.0,142.3607,142.3607,142.2803,142.2884,31000.0
2014-11-18 13:40:00,176.99,177.02,176.95,176.96,23800.0,142.2803,142.3044,142.2482,142.2562,23800.0
2014-11-18 13:45:00,176.97,177.0,176.96,176.96,23900.0,142.2642,142.2884,142.2562,142.2562,23900.0
2014-11-18 13:50:00,176.96,177.02,176.96,177.01,16600.0,142.2562,142.3044,142.2562,142.2964,16600.0
2014-11-18 13:55:00,177.01,177.06,177.0,177.02,23500.0,142.2964,142.3366,142.2884,142.3044,23500.0
2014-11-18 14:00:00,177.03,177.2,177.02,177.19,113100.0,142.3125,142.4491,142.3044,142.4411,113100.0
2014-11-18 14:05:00,177.2,177.26,177.19,177.26,46500.0,142.4491,142.4974,142.4411,142.4974,46500.0
2014-11-18 14:10:00,177.26,177.35,177.25,177.27,94500.0,142.4974,142.5697,142.4893,142.5054,94500.0
2014-11-18 14:15:00,177.28,177.28,177.23,177.25,47400.0,142.5135,142.5135,142.4733,142.4893,47400.0
2014-11-18 14:20:00,177.26,177.27,177.24,177.25,17300.0,142.4974,142.5054,142.4813,142.4893,17300.0
2014-11-18 14:25:00,177.25,177.25,177.2,177.22,22400.0,142.4893,142.4893,142.4491,142.4652,22400.0
2014-11-18 14:30:00,177.21,177.25,177.21,177.25,40300.0,142.4572,142.4893,142.4572,142.4893,40300.0
2014-11-18 14:35:00,177.24,177.3,177.22,177.27,43900.0,142.4813,142.5295,142.4652,142.5054,43900.0
2014-11-18 14:40:00,177.27,177.29,177.22,177.29,16900.0,142.5054,142.5215,142.4652,142.5215,16900.0
2014-11-18 14:45:00,177.3,177.3,177.24,177.25,49900.0,142.5295,142.5295,142.4813,142.4893,49900.0
2014-11-18 14:50:00,177.25,177.25,177.19,177.22,32900.0,142.4893,142.4893,142.4411,142.4652,32900.0
2014-11-18 14:55:00,177.23,177.23,177.16,177.18,20900.0,142.4733,142.4733,142.417,142.4331,20900.0
2014-11-18 15:00:00,177.18,177.24,177.17,177.24,24800.0,142.4331,142.4813,142.425,142.4813,24800.0
2014-11-18 15:05:00,177.23,177.35,177.22,177.34,35100.0,142.4733,142.5697,142.4652,142.5617,35100.0
2014-11-18 15:10:00,177.34,177.38,177.33,177.37,66800.0,142.5617,142.5938,142.5537,142.5858,66800.0
2014-11-18 15:15:00,177.35,177.36,177.31,177.32,25900.0,142.5697,142.5778,142.5376,142.5456,25900.0
2014-11-18 15:20:00,177.32,177.32,177.27,177.27,33300.0,142.5456,142.5456,142.5054,142.5054,33300.0
2014-11-18 15:25:00,177.27,177.3,177.27,177.28,24200.0,142.5054,142.5295,142.5054,142.5135,24200.0
2014-11-18 15:30:00,177.27,177.28,177.15,177.2,69400.0,142.5054,142.5135,142.4089,142.4491,69400.0
2014-11-18 15:35:00,177.19,177.2,177.14,177.17,44400.0,142.4411,142.4491,142.4009,142.425,44400.0
2014-11-18 15:40:00,177.16,177.19,177.13,177.19,67600.0,142.417,142.4411,142.3929,142.4411,67600.0
2014-11-18 15:45:00,177.18,177.19,177.07,177.09,88800.0,142.4331,142.4411,142.3446,142.3607,88800.0
2014-11-18 15:50:00,177.09,177.1,177.0,177.02,88200.0,142.3607,142.3688,142.2884,142.3044,88200.0
2014-11-18 15:55:00,177.01,177.01,176.95,176.97,267400.0,142.2964,142.2964,142.2482,142.2642,267400.0
2014-11-19 09:30:00,176.85,176.88,176.62,176.65,158000.0,142.1678,142.1919,141.9829,142.007,158000.0
2014-11-19 09:35:00,176.66,176.68,176.44,176.68,208000.0,142.015,142.0311,141.8382,142.0311,208000.0
2014-11-19 09:40:00,176.69,176.72,176.59,176.72,143100.0,142.0392,142.0633,141.9588,142.0633,143100.0
2014-11-19 09:45:00,176.73,176.79,176.67,176.68,107400.0,142.0713,142.1195,142.0231,142.0311,107400.0
2014-11-19 09:50:00,176.67,176.7,176.59,176.64,101100.0,142.0231,142.0472,141.9588,141.999,101100.0
2014-11-19 09:55:00,176.62,176.66,176.59,176.63,44500.0,141.9829,142.015,141.9588,141.9909,44500.0
2014-11-19 10:00:00,176.64,176.65,176.49,176.52,137700.0,141.999,142.007,141.8784,141.9025,137700.0
2014-11-19 10:05:00,176.5,176.56,176.39,176.55,82700.0,141.8864,141.9347,141.798,141.9266,82700.0
2014-11-19 10:10:00,176.54,176.55,176.42,176.47,47200.0,141.9186,141.9266,141.8221,141.8623,47200.0
2014-11-19 10:15:00,176.47,176.58,176.41,176.58,49200.0,141.8623,141.9507,141.8141,141.9507,49200.0
2014-11-19 10:20:00,176.58,176.58,176.51,176.56,37100.0,141.9507,141.9507,141.8945,141.9347,37100.0
2014-11-19 10:25:00,176.56,176.56,176.45,176.48,46300.0,141.9347,141.9347,141.8462,141.8703,46300.0
2014-11-19 10:30:00,176.47,176.53,176.43,176.43,44200.0,141.8623,141.9105,141.8301,141.8301,44200.0
2014-11-19 10:35:00,176.44,176.47,176.31,176.33,53500.0,141.8382,141.8623,141.7337,141.7498,53500.0
2014-11-19 10:40:00,176.33,176.43,176.29,176.36,67400.0,141.7498,141.8301,141.7176,141.7739,67400.0
2014-11-19 10:45:00,176.36,176.41,176.34,176.38,30300.0,141.7739,141.8141,141.7578,141.79,30300.0
2014-11-19 10:50:00,176.39,176.5,176.36,176.5,18000.0,141.798,141.8864,141.7739,141.8864,18000.0
2014-11-19 10:55:00,176.5,176.51,176.39,176.42,22100.0,141.8864,141.8945,141.798,141.8221,22100.0
2014-11-19 11:00:00,176.41,176.41,176.32,176.37,24400.0,141.8141,141.8141,141.7417,141.7819,24400.0
2014-11-19 11:05:00,176.37,176.59,176.31,176.59,57100.0,141.7819,141.9588,141.7337,141.9588,57100.0
2014-11-19 11:10:00,176.6,176.64,176.58,176.63,24400.0,141.9668,141.999,141.9507,141.9909,24400.0
2014-11-19 11:15:00,176.63,176.71,176.61,176.65,45600.0,141.9909,142.0552,141.9748,142.007,45600.0
2014-11-19 11:20:00,176.66,176.69,176.62,176.68,25700.0,142.015,142.0392,141.9829,142.0311,25700.0
2014-11-19 11:25:00,176.68,176.68,176.63,176.66,14100.0,142.0311,142.0311,141.9909,142.015,14100.0
2014-11-19 11:30:00,176.67,176.78,176.63,176.75,65500.0,142.0231,142.1115,141.9909,142.0874,65500.0
2014-11-19 11:35:00,176.75,176.77,176.72,176.74,24900.0,142.0874,142.1035,142.0633,142.0794,24900.0
2014-11-19 11:40:00,176.76,176.8,176.73,176.73,15100.0,142.0954,142.1276,142.0713,142.0713,15100.0
2014-11-19 11:45:00,176.73,176.8,176.73,176.76,21500.0,142.0713,142.1276,142.0713,142.0954,21500.0
2014-11-19 11:50:00,176.75,176.76,176.73,176.74,12400.0,142.0874,142.0954,142.0713,142.0794,12400.0
2014-11-19 11:55:00,176.75,176.78,176.71,176.78,18900.0,142.0874,142.1115,142.0552,142.1115,18900.0
2014-11-19 12:00:00,176.79,176.85,176.79,176.84,30400.0,142.1195,142.1678,142.1195,142.1597,30400.0
2014-11-19 12:05:00,176.84,176.84,176.8,176.8,16500.0,142.1597,142.1597,142.1276,142.1276,16500.0
2014-11-19 12:10:00,176.8,176.81,176.76,176.78,24700.0,142.1276,142.1356,142.0954,142.1115,24700.0
2014-11-19 12:15:00,176.79,176.82,176.77,176.81,12600.0,142.1195,142.1437,142.1035,142.1356,12600.0
2014-11-19 12:20:00,176.81,176.86,176.81,176.83,31600.0,142.1356,142.1758,142.1356,142.1517,31600.0
2014-11-19 12:25:00,176.83,176.87,176.8,176.83,11600.0,142.1517,142.1839,142.1276,142.1517,11600.0
2014-11-19 12:30:00,176.82,176.82,176.8,176.82,9800.0,142.1437,142.1437,142.1276,142.1437,9800.0
2014-11-19 12:35:00,176.82,176.84,176.74,176.74,16100.0,142.1437,142.1597,142.0794,142.0794,16100.0
2014-11-19 12:40:00,176.74,176.78,176.73,176.78,22700.0,142.0794,142.1115,142.0713,142.1115,22700.0
2014-11-19 12:45:00,176.77,176.77,176.74,176.76,21100.0,142.1035,142.1035,142.0794,142.0954,21100.0
2014-11-19 12:50:00,176.77,176.81,176.77,176.79,15600.0,142.1035,142.1356,142.1035,142.1195,15600.0
2014-11-19 12:55:00,176.78,176.9,176.77,176.9,16700.0,142.1115,142.208,142.1035,142.208,16700.0
2014-11-19 13:00:00,176.9,176.9,176.85,176.85,25000.0,142.208,142.208,142.1678,142.1678,25000.0
2014-11-19 13:05:00,176.84,176.86,176.8,176.81,9500.0,142.1597,142.1758,142.1276,142.1356,9500.0
2014-11-19 13:10:00,176.8,176.82,176.77,176.81,12700.0,142.1276,142.1437,142.1035,142.1356,12700.0
2014-11-19 13:15:00,176.81,176.81,176.78,176.8,5400.0,142.1356,142.1356,142.1115,142.1276,5400.0
2014-11-19 13:20:00,176.81,176.85,176.8,176.84,4100.0,142.1356,142.1678,142.1276,142.1597,4100.0
2014-11-19 13:25:00,176.83,176.89,176.82,176.82,12000.0,142.1517,142.1999,142.1437,142.1437,12000.0
2014-11-19 13:30:00,176.83,176.85,176.78,176.8,13100.0,142.1517,142.1678,142.1115,142.1276,13100.0
2014-11-19 13:35:00,176.79,176.84,176.79,176.82,8000.0,142.1195,142.1597,142.1195,142.1437,8000.0
2014-11-19 13:40:00,176.83,176.84,176.82,176.84,17000.0,142.1517,142.1597,142.1437,142.1597,17000.0
2014-11-19 13:45:00,176.84,176.85,176.8,176.8,23300.0,142.1597,142.1678,142.1276,142.1276,23300.0
2014-11-19 13:50:00,176.79,176.88,176.78,176.87,18200.0,142.1195,142.1919,142.1115,142.1839,18200.0
2014-11-19 13:55:00,176.87,176.88,176.79,176.8,7700.0,142.1839,142.1919,142.1195,142.1276,7700.0
2014-11-19 14:00:00,176.79,177.19,176.71,177.14,220100.0,142.1195,142.4411,142.0552,142.4009,220100.0
2014-11-19 14:05:00,177.13,177.15,177.02,177.03,129700.0,142.3929,142.4089,142.3044,142.3125,129700.0
2014-11-19 14:10:00,177.02,177.13,176.98,176.99,57700.0,142.3044,142.3929,142.2723,142.2803,57700.0
2014-11-19 14:15:00,176.99,177.1,176.99,177.06,39700.0,142.2803,142.3688,142.2803,142.3366,39700.0
2014-11-19 14:20:00,177.07,177.07,176.61,176.68,130200.0,142.3446,142.3446,141.9748,142.0311,130200.0
2014-11-19 14:25:00,176.68,176.78,176.67,176.68,51700.0,142.0311,142.1115,142.0231,142.0311,51700.0
2014-11-19 14:30:00,176.69,176.79,176.68,176.73,33100.0,142.0392,142.1195,142.0311,142.0713,33100.0
2014-11-19 14:35:00,176.73,176.73,176.53,176.68,76600.0,142.0713,142.0713,141.9105,142.0311,76600.0
2014-11-19 14:40:00,176.68,176.69,176.56,176.61,27200.0,142.0311,142.0392,141.9347,141.9748,27200.0
2014-11-19 14:45:00,176.61,176.64,176.49,176.57,34100.0,141.9748,141.999,141.8784,141.9427,34100.0
2014-11-19 14:50:00,176.56,176.7,176.55,176.66,24800.0,141.9347,142.0472,141.9266,142.015,24800.0
2014-11-19 14:55:00,176.65,176.75,176.65,176.7,25700.0,142.007,142.0874,142.007,142.0472,25700.0
2014-11-19 15:00:00,176.7,176.75,176.65,176.65,32300.0,142.0472,142.0874,142.007,142.007,32300.0
2014-11-19 15:05:00,176.65,176.69,176.65,176.66,13100.0,142.007,142.0392,142.007,142.015,13100.0
2014-11-19 15:10:00,176.66,176.76,176.66,176.66,17000.0,142.015,142.0954,142.015,142.015,17000.0
2014-11-19 15:15:00,176.69,176.9,176.64,176.9,73700.0,142.0392,142.208,141.999,142.208,73700.0
2014-11-19 15:20:00,176.87,177.04,176.87,176.97,43800.0,142.1839,142.3205,142.1839,142.2642,43800.0
2014-11-19 15:25:00,176.97,176.97,176.9,176.9,17500.0,142.2642,142.2642,142.208,142.208,17500.0
2014-11-19 15:30:00,176.91,176.96,176.87,176.94,29000.0,142.216,142.2562,142.1839,142.2401,29000.0
2014-11-19 15:35:00,176.94,176.94,176.86,176.88,32100.0,142.2401,142.2401,142.1758,142.1919,32100.0
2014-11-19 15:40:00,176.88,176.89,176.77,176.85,79800.0,142.1919,142.1999,142.1035,142.1678,79800.0
2014-11-19 15:45:00,176.86,176.98,176.86,176.92,35000.0,142.1758,142.2723,142.1758,142.2241,35000.0
2014-11-19 15:50:00,176.92,177.03,176.92,177.01,63000.0,142.2241,142.3125,142.2241,142.2964,63000.0
2014-11-19 15:55:00,177.02,177.06,176.86,176.94,188400.0,142.3044,142.3366,142.1758,142.2401,188400.0
2014-11-20 09:30:00,176.1,176.3,176.03,176.25,88000.0,141.5649,141.7256,141.5086,141.6854,88000.0
2014-11-20 09:35:00,176.27,176.36,176.15,176.18,59400.0,141.7015,141.7739,141.6051,141.6292,59400.0
2014-11-20 09:40:00,176.21,176.34,176.21,176.24,21500.0,141.6533,141.7578,141.6533,141.6774,21500.0
2014-11-20 09:45:00,176.25,176.33,176.18,176.31,41600.0,141.6854,141.7498,141.6292,141.7337,41600.0
2014-11-20 09:50:00,176.32,176.47,176.28,176.45,21500.0,141.7417,141.8623,141.7096,141.8462,21500.0
2014-11-20 09:55:00,176.45,176.46,176.33,176.42,32000.0,141.8462,141.8543,141.7498,141.8221,32000.0
2014-11-20 10:00:00,176.42,176.71,176.42,176.6,227300.0,141.8221,142.0552,141.8221,141.9668,227300.0
2014-11-20 10:05:00,176.61,176.78,176.61,176.64,44000.0,141.9748,142.1115,141.9748,141.999,44000.0
2014-11-20 10:10:00,176.66,176.66,176.46,176.52,93800.0,142.015,142.015,141.8543,141.9025,93800.0
2014-11-20 10:15:00,176.52,176.62,176.45,176.47,41900.0,141.9025,141.9829,141.8462,141.8623,41900.0
2014-11-20 10:20:00,176.47,176.64,176.46,176.64,54900.0,141.8623,141.999,141.8543,141.999,54900.0
2014-11-20 10:25:00,176.64,176.73,176.64,176.71,20800.0,141.999,142.0713,141.999,142.0552,20800.0
2014-11-20 10:30:00,176.71,176.75,176.63,176.69,23000.0,142.0552,142.0874,141.9909,142.0392,23000.0
2014-11-20 10:35:00,176.7,176.89,176.7,176.84,42100.0,142.0472,142.1999,142.0472,142.1597,42100.0
2014-11-20 10:40:00,176.86,176.95,176.85,176.9,51600.0,142.1758,142.2482,142.1678,142.208,51600.0
2014-11-20 10:45:00,176.91,176.94,176.86,176.87,16800.0,142.216,142.2401,142.1758,142.1839,16800.0
2014-11-20 10:50:00,176.88,176.88,176.8,176.84,20000.0,142.1919,142.1919,142.1276,142.1597,20000.0
2014-11-20 10:55:00,176.86,176.88,176.82,176.86,20500.0,142.1758,142.1919,142.1437,142.1758,20500.0
2014-11-20 11:00:00,176.86,176.94,176.86,176.88,22800.0,142.1758,142.2401,142.1758,142.1919,22800.0
2014-11-20 11:05:00,176.87,176.92,176.86,176.91,27500.0,142.1839,142.2241,142.1758,142.216,27500.0
2014-11-20 11:10:00,176.93,177.03,176.92,176.96,38700.0,142.2321,142.3125,142.2241,142.2562,38700.0
2014-11-20 11:15:00,176.97,176.99,176.95,176.98,16100.0,142.2642,142.2803,142.2482,142.2723,16100.0
2014-11-20 11:20:00,176.99,177.03,176.97,177.02,29800.0,142.2803,142.3125,142.2642,142.3044,29800.0
2014-11-20 11:25:00,177.03,177.1,177.03,177.06,69200.0,142.3125,142.3688,142.3125,142.3366,69200.0
2014-11-20 11:30:00,177.06,177.1,177.0,177.0,20900.0,142.3366,142.3688,142.2884,142.2884,20900.0
2014-11-20 11:35:00,177.01,177.04,176.98,176.98,11300.0,142.2964,142.3205,142.2723,142.2723,11300.0
2014-11-20 11:40:00,176.97,177.02,176.97,176.98,12500.0,142.2642,142.3044,142.2642,142.2723,12500.0
2014-11-20 11:45:00,176.98,177.06,176.98,177.06,24700.0,142.2723,142.3366,142.2723,142.3366,24700.0
2014-11-20 11:50:00,177.04,177.05,177.03,177.05,11700.0,142.3205,142.3286,142.3125,142.3286,11700.0
2014-11-20 11:55:00,177.05,177.05,176.97,176.98,8000.0,142.3286,142.3286,142.2642,142.2723,8000.0
2014-11-20 12:00:00,176.97,176.97,176.93,176.96,10300.0,142.2642,142.2642,142.2321,142.2562,10300.0
2014-11-20 12:05:00,176.95,176.97,176.92,176.96,16900.0,142.2482,142.2642,142.2241,142.2562,16900.0
2014-11-20 12:10:00,176.96,177.02,176.96,177.02,6100.0,142.2562,142.3044,142.2562,142.3044,6100.0
2014-11-20 12:15:00,176.99,177.06,176.98,177.04,9500.0,142.2803,142.3366,142.2723,142.3205,9500.0
2014-11-20 12:20:00,177.04,177.04,177.01,177.04,17300.0,142.3205,142.3205,142.2964,142.3205,17300.0
2014-11-20 12:25:00,177.03,177.05,177.01,177.02,14300.0,142.3125,142.3286,142.2964,142.3044,14300.0
2014-11-20 12:30:00,177.03,177.08,177.03,177.08,22200.0,142.3125,142.3527,142.3125,142.3527,22200.0
2014-11-20 12:35:00,177.08,177.09,177.05,177.09,12200.0,142.3527,142.3607,142.3286,142.3607,12200.0
2014-11-20 12:40:00,177.08,177.08,176.98,176.99,17100.0,142.3527,142.3527,142.2723,142.2803,17100.0
2014-11-20 12:45:00,176.99,177.04,176.98,177.04,18900.0,142.2803,142.3205,142.2723,142.3205,18900.0
2014-11-20 12:50:00,177.05,177.06,177.02,177.03,6800.0,142.3286,142.3366,142.3044,142.3125,6800.0
2014-11-20 12:55:00,177.03,177.05,176.98,177.04,14200.0,142.3125,142.3286,142.2723,142.3205,14200.0
2014-11-20 13:00:00,177.04,177.13,177.04,177.12,21300.0,142.3205,142.3929,142.3205,142.3848,21300.0
2014-11-20 13:05:00,177.13,177.14,177.04,177.06,13900.0,142.3929,142.4009,142.3205,142.3366,13900.0
2014-11-20 13:10:00,177.05,177.07,176.99,177.07,48900.0,142.3286,142.3446,142.2803,142.3446,48900.0
2014-11-20 13:15:00,177.08,177.08,177.03,177.07,18400.0,142.3527,142.3527,142.3125,142.3446,18400.0
2014-11-20 13:20:00,177.06,177.07,177.03,177.06,21400.0,142.3366,142.3446,142.3125,142.3366,21400.0
2014-11-20 13:25:00,177.07,177.1,177.05,177.1,4600.0,142.3446,142.3688,142.3286,142.3688,4600.0
2014-11-20 13:30:00,177.1,177.14,177.1,177.14,20200.0,142.3688,142.4009,142.3688,142.4009,20200.0
2014-11-20 13:35:00,177.15,177.16,177.12,177.12,14500.0,142.4089,142.417,142.3848,142.3848,14500.0
2014-11-20 13:40:00,177.12,177.13,177.11,177.11,3600.0,142.3848,142.3929,142.3768,142.3768,3600.0
2014-11-20 13:45:00,177.11,177.13,177.1,177.11,4400.0,142.3768,142.3929,142.3688,142.3768,4400.0
2014-11-20 13:50:00,177.1,177.11,177.06,177.1,10100.0,142.3688,142.3768,142.3366,142.3688,10100.0
2014-11-20 13:55:00,177.09,177.11,177.07,177.1,6900.0,142.3607,142.3768,142.3446,142.3688,6900.0
2014-11-20 14:00:00,177.11,177.15,177.07,177.07,43100.0,142.3768,142.4089,142.3446,142.3446,43100.0
2014-11-20 14:05:00,177.09,177.12,177.07,177.1,39100.0,142.3607,142.3848,142.3446,142.3688,39100.0
2014-11-20 14:10:00,177.09,177.14,177.09,177.14,46500.0,142.3607,142.4009,142.3607,142.4009,46500.0
2014-11-20 14:15:00,177.14,177.2,177.13,177.19,25000.0,142.4009,142.4491,142.3929,142.4411,25000.0
2014-11-20 14:20:00,177.19,177.2,177.17,177.17,27600.0,142.4411,142.4491,142.425,142.425,27600.0
2014-11-20 14:25:00,177.17,177.19,177.14,177.14,28400.0,142.425,142.4411,142.4009,142.4009,28400.0
2014-11-20 14:30:00,177.15,177.15,177.07,177.08,16400.0,142.4089,142.4089,142.3446,142.3527,16400.0
2014-11-20 14:35:00,177.08,177.1,177.0,177.05,21700.0,142.3527,142.3688,142.2884,142.3286,21700.0
2014-11-20 14:40:00,177.04,177.08,177.02,177.06,21100.0,142.3205,142.3527,142.3044,142.3366,21100.0
2014-11-20 14:45:00,177.05,177.1,177.04,177.06,6500.0,142.3286,142.3688,142.3205,142.3366,6500.0
2014-11-20 14:50:00,177.05,177.11,177.05,177.1,15300.0,142.3286,142.3768,142.3286,142.3688,15300.0
2014-11-20 14:55:00,177.09,177.1,177.0,177.0,17500.0,142.3607,142.3688,142.2884,142.2884,17500.0
2014-11-20 15:00:00,177.0,177.0,176.95,176.99,30100.0,142.2884,142.2884,142.2482,142.2803,30100.0
2014-11-20 15:05:00,177.01,177.04,176.98,177.03,22100.0,142.2964,142.3205,142.2723,142.3125,22100.0
2014-11-20 15:10:00,177.03,177.04,177.0,177.01,25300.0,142.3125,142.3205,142.2884,142.2964,25300.0
2014-11-20 15:15:00,177.01,177.03,176.98,177.03,9700.0,142.2964,142.3125,142.2723,142.3125,9700.0
2014-11-20 15:20:00,177.01,177.02,176.95,177.0,21800.0,142.2964,142.3044,142.2482,142.2884,21800.0
2014-11-20 15:25:00,177.01,177.11,177.0,177.09,44900.0,142.2964,142.3768,142.2884,142.3607,44900.0
2014-11-20 15:30:00,177.09,177.15,177.06,177.14,49400.0,142.3607,142.4089,142.3366,142.4009,49400.0
2014-11-20 15:35:00,177.14,177.22,177.13,177.21,37800.0,142.4009,142.4652,142.3929,142.4572,37800.0
2014-11-20 15:40:00,177.21,177.28,177.2,177.23,57600.0,142.4572,142.5135,142.4491,142.4733,57600.0
2014-11-20 15:45:00,177.24,177.26,177.15,177.18,43400.0,142.4813,142.4974,142.4089,142.4331,43400.0
2014-11-20 15:50:00,177.2,177.21,177.13,177.16,47800.0,142.4491,142.4572,142.3929,142.417,47800.0
2014-11-20 15:55:00,177.15,177.24,177.15,177.24,137200.0,142.4089,142.4813,142.4089,142.4813,137200.0
2014-11-21 09:30:00,178.52,178.57,178.34,178.38,348200.0,143.8724,143.9127,143.7273,143.7596,348200.0
2014-11-21 09:35:00,178.38,178.6,178.28,178.59,194700.0,143.7596,143.9369,143.679,143.9288,194700.0
2014-11-21 09:40:00,178.58,178.58,178.34,178.35,150800.0,143.9207,143.9207,143.7273,143.7354,150800.0
2014-11-21 09:45:00,178.35,178.52,178.34,178.51,102100.0,143.7354,143.8724,143.7273,143.8643,102100.0
2014-11-21 09:50:00,178.52,178.53,178.43,178.46,48700.0,143.8724,143.8804,143.7999,143.824,48700.0
2014-11-21 09:55:00,178.46,178.51,178.42,178.42,49500.0,143.824,143.8643,143.7918,143.7918,49500.0
2014-11-21 10:00:00,178.41,178.43,178.27,178.32,82700.0,143.7837,143.7999,143.6709,143.7112,82700.0
2014-11-21 10:05:00,178.31,178.33,178.24,178.27,40200.0,143.7031,143.7193,143.6467,143.6709,40200.0
2014-11-21 10:10:00,178.27,178.37,178.24,178.35,131200.0,143.6709,143.7515,143.6467,143.7354,131200.0
2014-11-21 10:15:00,178.35,178.38,178.23,178.26,63800.0,143.7354,143.7596,143.6387,143.6629,63800.0
2014-11-21 10:20:00,178.25,178.29,178.24,178.29,41200.0,143.6548,143.687,143.6467,143.687,41200.0
2014-11-21 10:25:00,178.29,178.35,178.25,178.26,56300.0,143.687,143.7354,143.6548,143.6629,56300.0
2014-11-21 10:30:00,178.27,178.28,178.17,178.17,22500.0,143.6709,143.679,143.5903,143.5903,22500.0
2014-11-21 10:35:00,178.18,178.22,178.11,178.21,34000.0,143.5984,143.6306,143.542,143.6226,34000.0
2014-11-21 10:40:00,178.21,178.21,178.16,178.21,31300.0,143.6226,143.6226,143.5823,143.6226,31300.0
2014-11-21 10:45:00,178.21,178.26,178.14,178.14,44200.0,143.6226,143.6629,143.5661,143.5661,44200.0
2014-11-21 10:50:00,178.15,178.22,178.12,178.22,30800.0,143.5742,143.6306,143.55,143.6306,30800.0
2014-11-21 10:55:00,178.22,178.23,178.12,178.19,45500.0,143.6306,143.6387,143.55,143.6064,45500.0
2014-11-21 11:00:00,178.18,178.18,178.04,178.06,46400.0,143.5984,143.5984,143.4855,143.5017,46400.0
2014-11-21 11:05:00,178.06,178.07,178.0,178.07,45000.0,143.5017,143.5097,143.4533,143.5097,45000.0
2014-11-21 11:10:00,178.06,178.13,178.03,178.13,26100.0,143.5017,143.5581,143.4775,143.5581,26100.0
2014-11-21 11:15:00,178.12,178.17,178.1,178.11,26300.0,143.55,143.5903,143.5339,143.542,26300.0
2014-11-21 11:20:00,178.12,178.14,178.07,178.11,54700.0,143.55,143.5661,143.5097,143.542,54700.0
2014-11-21 11:25:00,178.1,178.13,178.04,178.06,34300.0,143.5339,143.5581,143.4855,143.5017,34300.0
2014-11-21 11:30:00,178.06,178.1,178.04,178.05,16700.0,143.5017,143.5339,143.4855,143.4936,16700.0
2014-11-21 11:35:00,178.05,178.06,177.93,177.94,24400.0,143.4936,143.5017,143.3969,143.405,24400.0
2014-11-21 11:40:00,177.95,178.02,177.94,177.94,15000.0,143.413,143.4694,143.405,143.405,15000.0
2014-11-21 11:45:00,177.94,177.98,177.91,177.96,45000.0,143.405,143.4372,143.3808,143.4211,45000.0
2014-11-21 11:50:00,177.95,178.0,177.94,177.98,27500.0,143.413,143.4533,143.405,143.4372,27500.0
2014-11-21 11:55:00,177.98,178.0,177.96,177.99,40800.0,143.4372,143.4533,143.4211,143.4453,40800.0
2014-11-21 12:00:00,177.98,178.05,177.95,178.03,87400.0,143.4372,143.4936,143.413,143.4775,87400.0
2014-11-21 12:05:00,178.03,178.03,177.95,177.98,34200.0,143.4775,143.4775,143.413,143.4372,34200.0
2014-11-21 12:10:00,177.97,177.98,177.88,177.88,24000.0,143.4291,143.4372,143.3566,143.3566,24000.0
2014-11-21 12:15:00,177.89,177.89,177.79,177.81,43500.0,143.3647,143.3647,143.2841,143.3002,43500.0
2014-11-21 12:20:00,177.8,177.82,177.73,177.79,19300.0,143.2921,143.3082,143.2357,143.2841,19300.0
2014-11-21 12:25:00,177.8,177.81,177.69,177.7,59700.0,143.2921,143.3002,143.2035,143.2115,59700.0
2014-11-21 12:30:00,177.72,177.78,177.7,177.71,25700.0,143.2277,143.276,143.2115,143.2196,25700.0
2014-11-21 12:35:00,177.74,177.8,177.73,177.73,29200.0,143.2438,143.2921,143.2357,143.2357,29200.0
2014-11-21 12:40:00,177.73,177.8,177.7,177.72,32400.0,143.2357,143.2921,143.2115,143.2277,32400.0
2014-11-21 12:45:00,177.73,177.75,177.72,177.73,6100.0,143.2357,143.2518,143.2277,143.2357,6100.0
2014-11-21 12:50:00,177.72,177.75,177.62,177.63,17800.0,143.2277,143.2518,143.1471,143.1551,17800.0
2014-11-21 12:55:00,177.63,177.63,177.58,177.61,42300.0,143.1551,143.1551,143.1148,143.139,42300.0
2014-11-21 13:00:00,177.62,177.64,177.52,177.58,42100.0,143.1471,143.1632,143.0665,143.1148,42100.0
2014-11-21 13:05:00,177.59,177.59,177.46,177.5,51300.0,143.1229,143.1229,143.0181,143.0504,51300.0
2014-11-21 13:10:00,177.52,177.55,177.47,177.5,34200.0,143.0665,143.0906,143.0262,143.0504,34200.0
2014-11-21 13:15:00,177.5,177.53,177.42,177.43,34600.0,143.0504,143.0745,142.9859,142.9939,34600.0
2014-11-21 13:20:00,177.43,177.5,177.42,177.49,77900.0,142.9939,143.0504,142.9859,143.0423,77900.0
2014-11-21 13:25:00,177.47,177.47,177.32,177.36,40500.0,143.0262,143.0262,142.9053,142.9375,40500.0
2014-11-21 13:30:00,177.33,177.44,177.28,177.42,70900.0,142.9133,143.002,142.8731,142.9859,70900.0
2014-11-21 13:35:00,177.42,177.49,177.41,177.44,49600.0,142.9859,143.0423,142.9778,143.002,49600.0
2014-11-21 13:40:00,177.45,177.47,177.42,177.43,12000.0,143.0101,143.0262,142.9859,142.9939,12000.0
2014-11-21 13:45:00,177.43,177.55,177.43,177.54,20300.0,142.9939,143.0906,142.9939,143.0826,20300.0
2014-11-21 13:50:00,177.54,177.65,177.5,177.64,13600.0,143.0826,143.1712,143.0504,143.1632,13600.0
2014-11-21 13:55:00,177.65,177.7,177.63,177.65,36100.0,143.1712,143.2115,143.1551,143.1712,36100.0
2014-11-21 14:00:00,177.67,177.75,177.67,177.73,35100.0,143.1874,143.2518,143.1874,143.2357,35100.0
2014-11-21 14:05:00,177.73,177.75,177.68,177.74,17400.0,143.2357,143.2518,143.1954,143.2438,17400.0
2014-11-21 14:10:00,177.74,177.75,177.65,177.66,13400.0,143.2438,143.2518,143.1712,143.1793,13400.0
2014-11-21 14:15:00,177.67,177.68,177.64,177.64,13100.0,143.1874,143.1954,143.1632,143.1632,13100.0
2014-11-21 14:20:00,177.63,177.63,177.52,177.56,25300.0,143.1551,143.1551,143.0665,143.0987,25300.0
2014-11-21 14:25:00,177.57,177.57,177.49,177.5,30000.0,143.1068,143.1068,143.0423,143.0504,30000.0
2014-11-21 14:30:00,177.48,177.54,177.39,177.53,29700.0,143.0342,143.0826,142.9617,143.0745,29700.0
2014-11-21 14:35:00,177.53,177.56,177.4,177.47,44100.0,143.0745,143.0987,142.9698,143.0262,44100.0
2014-11-21 14:40:00,177.47,177.64,177.46,177.63,35800.0,143.0262,143.1632,143.0181,143.1551,35800.0
2014-11-21 14:45:00,177.61,177.62,177.56,177.59,14900.0,143.139,143.1471,143.0987,143.1229,14900.0
2014-11-21 14:50:00,177.58,177.67,177.57,177.64,35900.0,143.1148,143.1874,143.1068,143.1632,35900.0
2014-11-21 14:55:00,177.63,177.64,177.55,177.61,14300.0,143.1551,143.1632,143.0906,143.139,14300.0
2014-11-21 15:00:00,177.6,177.72,177.6,177.71,39800.0,143.1309,143.2277,143.1309,143.2196,39800.0
2014-11-21 15:05:00,177.7,177.71,177.62,177.64,54100.0,143.2115,143.2196,143.1471,143.1632,54100.0
2014-11-21 15:10:00,177.62,177.76,177.62,177.7,59600.0,143.1471,143.2599,143.1471,143.2115,59600.0
2014-11-21 15:15:00,177.7,177.71,177.65,177.71,21800.0,143.2115,143.2196,143.1712,143.2196,21800.0
2014-11-21 15:20:00,177.69,177.72,177.62,177.66,49800.0,143.2035,143.2277,143.1471,143.1793,49800.0
2014-11-21 15:25:00,177.67,177.75,177.64,177.74,30700.0,143.1874,143.2518,143.1632,143.2438,30700.0
2014-11-21 15:30:00,177.74,177.83,177.71,177.82,54000.0,143.2438,143.3163,143.2196,143.3082,54000.0
2014-11-21 15:35:00,177.82,177.89,177.79,177.81,74300.0,143.3082,143.3647,143.2841,143.3002,74300.0
2014-11-21 15:40:00,177.81,177.84,177.76,177.82,50500.0,143.3002,143.3244,143.2599,143.3082,50500.0
2014-11-21 15:45:00,177.83,177.86,177.69,177.7,51600.0,143.3163,143.3405,143.2035,143.2115,51600.0
2014-11-21 15:50:00,177.69,177.74,177.6,177.6,94100.0,143.2035,143.2438,143.1309,143.1309,94100.0
2014-11-21 15:55:00,177.61,177.73,177.58,177.73,154200.0,143.139,143.2357,143.1148,143.2357,154200.0
2014-11-24 09:30:00,178.05,178.22,177.99,178.18,132600.0,143.4936,143.6306,143.4453,143.5984,132600.0
2014-11-24 09:35:00,178.17,178.22,178.12,178.15,79000.0,143.5903,143.6306,143.55,143.5742,79000.0
2014-11-24 09:40:00,178.17,178.19,177.94,178.0,54000.0,143.5903,143.6064,143.405,143.4533,54000.0
2014-11-24 09:45:00,178.0,178.0,177.91,177.91,40700.0,143.4533,143.4533,143.3808,143.3808,40700.0
2014-11-24 09:50:00,177.93,177.97,177.75,177.83,75000.0,143.3969,143.4291,143.2518,143.3163,75000.0
2014-11-24 09:55:00,177.82,177.92,177.8,177.87,51000.0,143.3082,143.3888,143.2921,143.3485,51000.0
2014-11-24 10:00:00,177.86,177.96,177.84,177.93,43200.0,143.3405,143.4211,143.3244,143.3969,43200.0
2014-11-24 10:05:00,177.93,177.96,177.83,177.91,26200.0,143.3969,143.4211,143.3163,143.3808,26200.0
2014-11-24 10:10:00,177.92,177.99,177.89,177.94,50000.0,143.3888,143.4453,143.3647,143.405,50000.0
2014-11-24 10:15:00,177.95,177.99,177.91,177.99,23600.0,143.413,143.4453,143.3808,143.4453,23600.0
2014-11-24 10:20:00,178.01,178.04,177.97,177.98,22600.0,143.4614,143.4855,143.4291,143.4372,22600.0
2014-11-24 10:25:00,177.98,178.02,177.93,178.01,31400.0,143.4372,143.4694,143.3969,143.4614,31400.0
2014-11-24 10:30:00,178.02,178.04,177.95,178.03,32000.0,143.4694,143.4855,143.413,143.4775,32000.0
2014-11-24 10:35:00,178.03,178.06,177.95,177.97,45500.0,143.4775,143.5017,143.413,143.4291,45500.0
2014-11-24 10:40:00,178.0,178.1,178.0,178.06,33400.0,143.4533,143.5339,143.4533,143.5017,33400.0
2014-11-24 10:45:00,178.06,178.07,177.99,177.99,60700.0,143.5017,143.5097,143.4453,143.4453,60700.0
2014-11-24 10:50:00,177.99,178.02,177.92,177.94,15300.0,143.4453,143.4694,143.3888,143.405,15300.0
2014-11-24 10:55:00,177.93,177.94,177.9,177.93,15300.0,143.3969,143.405,143.3727,143.3969,15300.0
2014-11-24 11:00:00,177.95,177.97,177.91,177.94,15600.0,143.413,143.4291,143.3808,143.405,15600.0
2014-11-24 11:05:00,177.92,177.92,177.73,177.77,34400.0,143.3888,143.3888,143.2357,143.268,34400.0
2014-11-24 11:10:00,177.78,177.82,177.73,177.8,28400.0,143.276,143.3082,143.2357,143.2921,28400.0
2014-11-24 11:15:00,177.8,177.8,177.69,177.69,19400.0,143.2921,143.2921,143.2035,143.2035,19400.0
2014-11-24 11:20:00,177.68,177.76,177.68,177.7,60800.0,143.1954,143.2599,143.1954,143.2115,60800.0
2014-11-24 11:25:00,177.69,177.74,177.68,177.73,18700.0,143.2035,143.2438,143.1954,143.2357,18700.0
2014-11-24 11:30:00,177.73,177.79,177.73,177.74,17000.0,143.2357,143.2841,143.2357,143.2438,17000.0
2014-11-24 11:35:00,177.72,177.72,177.66,177.72,16900.0,143.2277,143.2277,143.1793,143.2277,16900.0
2014-11-24 11:40:00,177.71,177.78,177.69,177.78,11100.0,143.2196,143.276,143.2035,143.276,11100.0
2014-11-24 11:45:00,177.78,177.79,177.75,177.76,19900.0,143.276,143.2841,143.2518,143.2599,19900.0
2014-11-24 11:50:00,177.75,177.79,177.73,177.78,6900.0,143.2518,143.2841,143.2357,143.276,6900.0
2014-11-24 11:55:00,177.78,177.81,177.74,177.75,19100.0,143.276,143.3002,143.2438,143.2518,19100.0
2014-11-24 12:00:00,177.75,177.84,177.74,177.84,6800.0,143.2518,143.3244,143.2438,143.3244,6800.0
2014-11-24 12:05:00,177.84,177.87,177.83,177.83,13300.0,143.3244,143.3485,143.3163,143.3163,13300.0
2014-11-24 12:10:00,177.84,177.85,177.81,177.84,9100.0,143.3244,143.3324,143.3002,143.3244,9100.0
2014-11-24 12:15:00,177.84,177.84,177.77,177.78,3500.0,143.3244,143.3244,143.268,143.276,3500.0
2014-11-24 12:20:00,177.78,177.82,177.78,177.82,25900.0,143.276,143.3082,143.276,143.3082,25900.0
2014-11-24 12:25:00,177.83,177.83,177.77,177.78,12300.0,143.3163,143.3163,143.268,143.276,12300.0
2014-11-24 12:30:00,177.77,177.78,177.68,177.69,14100.0,143.268,143.276,143.1954,143.2035,14100.0
2014-11-24 12:35:00,177.7,177.71,177.65,177.67,25700.0,143.2115,143.2196,143.1712,143.1874,25700.0
2014-11-24 12:40:00,177.66,177.68,177.66,177.66,12500.0,143.1793,143.1954,143.1793,143.1793,12500.0
2014-11-24 12:45:00,177.67,177.7,177.66,177.7,8200.0,143.1874,143.2115,143.1793,143.2115,8200.0
2014-11-24 12:50:00,177.7,177.71,177.65,177.65,12600.0,143.2115,143.2196,143.1712,143.1712,12600.0
2014-11-24 12:55:00,177.66,177.66,177.59,177.6,17800.0,143.1793,143.1793,143.1229,143.1309,17800.0
2014-11-24 13:00:00,177.63,177.64,177.61,177.62,5800.0,143.1551,143.1632,143.139,143.1471,5800.0
2014-11-24 13:05:00,177.63,177.67,177.63,177.66,4700.0,143.1551,143.1874,143.1551,143.1793,4700.0
2014-11-24 13:10:00,177.66,177.67,177.61,177.62,8900.0,143.1793,143.1874,143.139,143.1471,8900.0
2014-11-24 13:15:00,177.63,177.7,177.63,177.66,16900.0,143.1551,143.2115,143.1551,143.1793,16900.0
2014-11-24 13:20:00,177.68,177.69,177.66,177.67,6200.0,143.1954,143.2035,143.1793,143.1874,6200.0
2014-11-24 13:25:00,177.67,177.69,177.66,177.69,6900.0,143.1874,143.2035,143.1793,143.2035,6900.0
2014-11-24 13:30:00,177.69,177.69,177.65,177.65,7600.0,143.2035,143.2035,143.1712,143.1712,7600.0
2014-11-24 13:35:00,177.65,177.68,177.64,177.66,10500.0,143.1712,143.1954,143.1632,143.1793,10500.0
2014-11-24 13:40:00,177.67,177.69,177.66,177.66,14600.0,143.1874,143.2035,143.1793,143.1793,14600.0
2014-11-24 13:45:00,177.65,177.7,177.64,177.7,5000.0,143.1712,143.2115,143.1632,143.2115,5000.0
2014-11-24 13:50:00,177.71,177.74,177.7,177.74,33700.0,143.2196,143.2438,143.2115,143.2438,33700.0
2014-11-24 13:55:00,177.74,177.76,177.74,177.74,8700.0,143.2438,143.2599,143.2438,143.2438,8700.0
2014-11-24 14:00:00,177.75,177.85,177.73,177.84,21700.0,143.2518,143.3324,143.2357,143.3244,21700.0
2014-11-24 14:05:00,177.84,177.89,177.84,177.86,56400.0,143.3244,143.3647,143.3244,143.3405,56400.0
2014-11-24 14:10:00,177.86,177.87,177.8,177.82,17700.0,143.3405,143.3485,143.2921,143.3082,17700.0
2014-11-24 14:15:00,177.82,177.84,177.81,177.81,21100.0,143.3082,143.3244,143.3002,143.3002,21100.0
2014-11-24 14:20:00,177.82,177.85,177.82,177.84,12100.0,143.3082,143.3324,143.3082,143.3244,12100.0
2014-11-24 14:25:00,177.84,177.87,177.84,177.86,17500.0,143.3244,143.3485,143.3244,143.3405,17500.0
2014-11-24 14:30:00,177.87,177.87,177.81,177.84,13500.0,143.3485,143.3485,143.3002,143.3244,13500.0
2014-11-24 14:35:00,177.84,177.84,177.77,177.8,23400.0,143.3244,143.3244,143.268,143.2921,23400.0
2014-11-24 14:40:00,177.8,177.82,177.79,177.79,14100.0,143.2921,143.3082,143.2841,143.2841,14100.0
2014-11-24 14:45:00,177.8,177.85,177.8,177.82,8800.0,143.2921,143.3324,143.2921,143.3082,8800.0
2014-11-24 14:50:00,177.83,177.83,177.75,177.75,12100.0,143.3163,143.3163,143.2518,143.2518,12100.0
2014-11-24 14:55:00,177.76,177.76,177.65,177.68,58000.0,143.2599,143.2599,143.1712,143.1954,58000.0
2014-11-24 15:00:00,177.68,177.72,177.66,177.67,31000.0,143.1954,143.2277,143.1793,143.1874,31000.0
2014-11-24 15:05:00,177.66,177.68,177.6,177.67,26600.0,143.1793,143.1954,143.1309,143.1874,26600.0
2014-11-24 15:10:00,177.67,177.69,177.65,177.68,13700.0,143.1874,143.2035,143.1712,143.1954,13700.0
2014-11-24 15:15:00,177.68,177.7,177.6,177.61,22600.0,143.1954,143.2115,143.1309,143.139,22600.0
2014-11-24 15:20:00,177.61,177.68,177.6,177.67,39000.0,143.139,143.1954,143.1309,143.1874,39000.0
2014-11-24 15:25:00,177.67,177.7,177.65,177.69,47300.0,143.1874,143.2115,143.1712,143.2035,47300.0
2014-11-24 15:30:00,177.7,177.76,177.68,177.69,22000.0,143.2115,143.2599,143.1954,143.2035,22000.0
2014-11-24 15:35:00,177.69,177.75,177.69,177.74,26200.0,143.2035,143.2518,143.2035,143.2438,26200.0
2014-11-24 15:40:00,177.74,177.77,177.69,177.71,61600.0,143.2438,143.268,143.2035,143.2196,61600.0
2014-11-24 15:45:00,177.72,177.78,177.72,177.76,42400.0,143.2277,143.276,143.2277,143.2599,42400.0
2014-11-24 15:50:00,177.76,177.83,177.76,177.81,50900.0,143.2599,143.3163,143.2599,143.3002,50900.0
2014-11-24 15:55:00,177.82,177.86,177.75,177.83,124800.0,143.3082,143.3405,143.2518,143.3163,124800.0
2014-11-25 09:30:00,178.16,178.19,178.1,178.16,106600.0,143.5823,143.6064,143.5339,143.5823,106600.0
2014-11-25 09:35:00,178.15,178.15,178.03,178.03,99100.0,143.5742,143.5742,143.4775,143.4775,99100.0
2014-11-25 09:40:00,178.03,178.04,177.85,177.9,120100.0,143.4775,143.4855,143.3324,143.3727,120100.0
2014-11-25 09:45:00,177.88,177.9,177.85,177.86,27700.0,143.3566,143.3727,143.3324,143.3405,27700.0
2014-11-25 09:50:00,177.86,177.86,177.77,177.82,94100.0,143.3405,143.3405,143.268,143.3082,94100.0
2014-11-25 09:55:00,177.82,177.95,177.82,177.89,46200.0,143.3082,143.413,143.3082,143.3647,46200.0
2014-11-25 10:00:00,177.91,177.91,177.71,177.71,77100.0,143.3808,143.3808,143.2196,143.2196,77100.0
2014-11-25 10:05:00,177.71,177.72,177.59,177.68,64400.0,143.2196,143.2277,143.1229,143.1954,64400.0
2014-11-25 10:10:00,177.69,177.71,177.63,177.69,28500.0,143.2035,143.2196,143.1551,143.2035,28500.0
2014-11-25 10:15:00,177.68,177.7,177.61,177.62,20200.0,143.1954,143.2115,143.139,143.1471,20200.0
2014-11-25 10:20:00,177.6,177.69,177.56,177.65,65700.0,143.1309,143.2035,143.0987,143.1712,65700.0
2014-11-25 10:25:00,177.65,177.75,177.62,177.73,54900.0,143.1712,143.2518,143.1471,143.2357,54900.0
2014-11-25 10:30:00,177.73,177.74,177.69,177.7,31500.0,143.2357,143.2438,143.2035,143.2115,31500.0
2014-11-25 10:35:00,177.7,177.72,177.61,177.65,57700.0,143.2115,143.2277,143.139,143.1712,57700.0
2014-11-25 10:40:00,177.64,177.68,177.6,177.67,21300.0,143.1632,143.1954,143.1309,143.1874,21300.0
2014-11-25 10:45:00,177.67,177.77,177.64,177.68,29100.0,143.1874,143.268,143.1632,143.1954,29100.0
2014-11-25 10:50:00,177.69,177.79,177.63,177.68,34900.0,143.2035,143.2841,143.1551,143.1954,34900.0
2014-11-25 10:55:00,177.69,177.71,177.64,177.69,24400.0,143.2035,143.2196,143.1632,143.2035,24400.0
2014-11-25 11:00:00,177.68,177.79,177.67,177.79,42300.0,143.1954,143.2841,143.1874,143.2841,42300.0
2014-11-25 11:05:00,177.79,177.79,177.64,177.69,21700.0,143.2841,143.2841,143.1632,143.2035,21700.0
2014-11-25 11:10:00,177.69,177.73,177.67,177.72,17100.0,143.2035,143.2357,143.1874,143.2277,17100.0
2014-11-25 11:15:00,177.71,177.71,177.61,177.7,19800.0,143.2196,143.2196,143.139,143.2115,19800.0
2014-11-25 11:20:00,177.69,177.7,177.65,177.66,12900.0,143.2035,143.2115,143.1712,143.1793,12900.0
2014-11-25 11:25:00,177.67,177.68,177.62,177.64,22500.0,143.1874,143.1954,143.1471,143.1632,22500.0
2014-11-25 11:30:00,177.64,177.85,177.63,177.84,38000.0,143.1632,143.3324,143.1551,143.3244,38000.0
2014-11-25 11:35:00,177.81,177.96,177.8,177.94,15300.0,143.3002,143.4211,143.2921,143.405,15300.0
2014-11-25 11:40:00,177.95,177.95,177.89,177.91,204000.0,143.413,143.413,143.3647,143.3808,204000.0
2014-11-25 11:45:00,177.92,177.98,177.92,177.96,258900.0,143.3888,143.4372,143.3888,143.4211,258900.0
2014-11-25 11:50:00,177.95,177.95,177.89,177.9,36700.0,143.413,143.413,143.3647,143.3727,36700.0
2014-11-25 11:55:00,177.92,177.95,177.9,177.93,189400.0,143.3888,143.413,143.3727,143.3969,189400.0
2014-11-25 12:00:00,177.92,177.99,177.92,177.96,149700.0,143.3888,143.4453,143.3888,143.4211,149700.0
2014-11-25 12:05:00,177.97,177.99,177.92,177.96,189300.0,143.4291,143.4453,143.3888,143.4211,189300.0
2014-11-25 12:10:00,177.96,177.99,177.93,177.95,42600.0,143.4211,143.4453,143.3969,143.413,42600.0
2014-11-25 12:15:00,177.93,177.95,177.88,177.88,58100.0,143.3969,143.413,143.3566,143.3566,58100.0
2014-11-25 12:20:00,177.87,177.92,177.86,177.9,136100.0,143.3485,143.3888,143.3405,143.3727,136100.0
2014-11-25 12:25:00,177.91,177.93,177.91,177.93,103100.0,143.3808,143.3969,143.3808,143.3969,103100.0
2014-11-25 12:30:00,177.93,177.96,177.91,177.93,104300.0,143.3969,143.4211,143.3808,143.3969,104300.0
2014-11-25 12:35:00,177.93,177.98,177.92,177.96,31700.0,143.3969,143.4372,143.3888,143.4211,31700.0
2014-11-25 12:40:00,177.97,178.12,177.93,178.12,363900.0,143.4291,143.55,143.3969,143.55,363900.0
2014-11-25 12:45:00,178.13,178.13,178.07,178.08,230100.0,143.5581,143.5581,143.5097,143.5178,230100.0
2014-11-25 12:50:00,178.08,178.08,178.06,178.06,100700.0,143.5178,143.5178,143.5017,143.5017,100700.0
2014-11-25 12:55:00,178.06,178.09,178.0,178.01,249900.0,143.5017,143.5258,143.4533,143.4614,249900.0
2014-11-25 13:00:00,178.02,178.04,178.01,178.03,32300.0,143.4694,143.4855,143.4614,143.4775,32300.0
2014-11-25 13:05:00,178.02,178.03,177.95,178.0,8500.0,143.4694,143.4775,143.413,143.4533,8500.0
2014-11-25 13:10:00,177.99,178.03,177.96,177.97,18700.0,143.4453,143.4775,143.4211,143.4291,18700.0
2014-11-25 13:15:00,177.96,177.96,177.92,177.94,161800.0,143.4211,143.4211,143.3888,143.405,161800.0
2014-11-25 13:20:00,177.94,177.99,177.93,177.97,228100.0,143.405,143.4453,143.3969,143.4291,228100.0
2014-11-25 13:25:00,178.0,178.03,177.98,177.98,30500.0,143.4533,143.4775,143.4372,143.4372,30500.0
2014-11-25 13:30:00,177.98,178.02,177.97,178.0,37300.0,143.4372,143.4694,143.4291,143.4533,37300.0
2014-11-25 13:35:00,178.0,178.03,177.99,178.01,36100.0,143.4533,143.4775,143.4453,143.4614,36100.0
2014-11-25 13:40:00,177.99,178.08,177.97,178.08,69200.0,143.4453,143.5178,143.4291,143.5178,69200.0
2014-11-25 13:45:00,178.08,178.08,178.04,178.06,53300.0,143.5178,143.5178,143.4855,143.5017,53300.0
2014-11-25 13:50:00,178.07,178.09,178.05,178.08,29000.0,143.5097,143.5258,143.4936,143.5178,29000.0
2014-11-25 13:55:00,178.09,178.1,178.05,178.09,33600.0,143.5258,143.5339,143.4936,143.5258,33600.0
2014-11-25 14:00:00,178.09,178.09,178.02,178.07,37200.0,143.5258,143.5258,143.4694,143.5097,37200.0
2014-11-25 14:05:00,178.07,178.1,177.98,178.0,49500.0,143.5097,143.5339,143.4372,143.4533,49500.0
2014-11-25 14:10:00,178.0,178.04,178.0,178.04,14700.0,143.4533,143.4855,143.4533,143.4855,14700.0
2014-11-25 14:15:00,178.03,178.07,177.98,177.98,11000.0,143.4775,143.5097,143.4372,143.4372,11000.0
2014-11-25 14:20:00,178.0,178.07,177.99,178.07,19700.0,143.4533,143.5097,143.4453,143.5097,19700.0
2014-11-25 14:25:00,178.08,178.09,178.04,178.08,23100.0,143.5178,143.5258,143.4855,143.5178,23100.0
2014-11-25 14:30:00,178.08,178.1,178.06,178.08,40100.0,143.5178,143.5339,143.5017,143.5178,40100.0
2014-11-25 14:35:00,178.07,178.08,178.04,178.08,14600.0,143.5097,143.5178,143.4855,143.5178,14600.0
2014-11-25 14:40:00,178.08,178.1,178.07,178.08,18600.0,143.5178,143.5339,143.5097,143.5178,18600.0
2014-11-25 14:45:00,178.07,178.07,177.98,178.0,16200.0,143.5097,143.5097,143.4372,143.4533,16200.0
2014-11-25 14:50:00,178.0,178.03,177.99,178.01,15700.0,143.4533,143.4775,143.4453,143.4614,15700.0
2014-11-25 14:55:00,178.01,178.01,177.92,177.99,29200.0,143.4614,143.4614,143.3888,143.4453,29200.0
2014-11-25 15:00:00,177.98,178.04,177.98,178.03,36500.0,143.4372,143.4855,143.4372,143.4775,36500.0
2014-11-25 15:05:00,178.05,178.14,178.05,178.06,29800.0,143.4936,143.5661,143.4936,143.5017,29800.0
2014-11-25 15:10:00,178.07,178.13,178.07,178.13,23600.0,143.5097,143.5581,143.5097,143.5581,23600.0
2014-11-25 15:15:00,178.14,178.16,178.11,178.12,37100.0,143.5661,143.5823,143.542,143.55,37100.0
2014-11-25 15:20:00,178.13,178.16,178.1,178.12,33600.0,143.5581,143.5823,143.5339,143.55,33600.0
2014-11-25 15:25:00,178.12,178.19,178.11,178.14,42600.0,143.55,143.6064,143.542,143.5661,42600.0
2014-11-25 15:30:00,178.15,178.16,178.08,178.09,45100.0,143.5742,143.5823,143.5178,143.5258,45100.0
2014-11-25 15:35:00,178.09,178.11,178.06,178.07,21000.0,143.5258,143.542,143.5017,143.5097,21000.0
2014-11-25 15:40:00,178.05,178.07,178.01,178.02,41200.0,143.4936,143.5097,143.4614,143.4694,41200.0
2014-11-25 15:45:00,178.02,178.03,177.97,178.01,42700.0,143.4694,143.4775,143.4291,143.4614,42700.0
2014-11-25 15:50:00,178.01,178.05,177.98,177.99,48400.0,143.4614,143.4936,143.4372,143.4453,48400.0
2014-11-25 15:55:00,177.99,177.99,177.87,177.93,154900.0,143.4453,143.4453,143.3485,143.3969,154900.0
2014-11-26 09:30:00,177.96,178.09,177.86,177.88,37000.0,143.4211,143.5258,143.3405,143.3566,37000.0
2014-11-26 09:35:00,177.87,177.95,177.86,177.95,31800.0,143.3485,143.413,143.3405,143.413,31800.0
2014-11-26 09:40:00,177.95,177.97,177.69,177.74,60700.0,143.413,143.4291,143.2035,143.2438,60700.0
2014-11-26 09:45:00,177.72,177.79,177.7,177.74,21900.0,143.2277,143.2841,143.2115,143.2438,21900.0
2014-11-26 09:50:00,177.74,177.84,177.71,177.84,48400.0,143.2438,143.3244,143.2196,143.3244,48400.0
2014-11-26 09:55:00,177.84,177.9,177.78,177.87,92800.0,143.3244,143.3727,143.276,143.3485,92800.0
2014-11-26 10:00:00,177.85,177.93,177.74,177.76,171800.0,143.3324,143.3969,143.2438,143.2599,171800.0
2014-11-26 10:05:00,177.76,177.8,177.7,177.77,83400.0,143.2599,143.2921,143.2115,143.268,83400.0
2014-11-26 10:10:00,177.77,177.84,177.74,177.81,179800.0,143.268,143.3244,143.2438,143.3002,179800.0
2014-11-26 10:15:00,177.81,177.81,177.74,177.77,44000.0,143.3002,143.3002,143.2438,143.268,44000.0
2014-11-26 10:20:00,177.76,177.8,177.73,177.79,39400.0,143.2599,143.2921,143.2357,143.2841,39400.0
2014-11-26 10:25:00,177.79,177.79,177.75,177.76,7100.0,143.2841,143.2841,143.2518,143.2599,7100.0
2014-11-26 10:30:00,177.75,177.83,177.74,177.81,24600.0,143.2518,143.3163,143.2438,143.3002,24600.0
2014-11-26 10:35:00,177.8,177.84,177.76,177.77,23400.0,143.2921,143.3244,143.2599,143.268,23400.0
2014-11-26 10:40:00,177.76,177.84,177.76,177.83,15000.0,143.2599,143.3244,143.2599,143.3163,15000.0
2014-11-26 10:45:00,177.83,177.83,177.78,177.82,11700.0,143.3163,143.3163,143.276,143.3082,11700.0
2014-11-26 10:50:00,177.82,177.83,177.77,177.79,16300.0,143.3082,143.3163,143.268,143.2841,16300.0
2014-11-26 10:55:00,177.79,177.81,177.73,177.81,33300.0,143.2841,143.3002,143.2357,143.3002,33300.0
2014-11-26 11:00:00,177.82,177.88,177.82,177.88,19400.0,143.3082,143.3566,143.3082,143.3566,19400.0
2014-11-26 11:05:00,177.88,177.88,177.83,177.86,24000.0,143.3566,143.3566,143.3163,143.3405,24000.0
2014-11-26 11:10:00,177.85,177.86,177.82,177.82,11200.0,143.3324,143.3405,143.3082,143.3082,11200.0
2014-11-26 11:15:00,177.83,177.84,177.75,177.78,74500.0,143.3163,143.3244,143.2518,143.276,74500.0
2014-11-26 11:20:00,177.78,177.79,177.7,177.71,28700.0,143.276,143.2841,143.2115,143.2196,28700.0
2014-11-26 11:25:00,177.71,177.76,177.71,177.74,15800.0,143.2196,143.2599,143.2196,143.2438,15800.0
2014-11-26 11:30:00,177.76,177.77,177.67,177.67,37500.0,143.2599,143.268,143.1874,143.1874,37500.0
2014-11-26 11:35:00,177.66,177.72,177.65,177.69,15500.0,143.1793,143.2277,143.1712,143.2035,15500.0
2014-11-26 11:40:00,177.68,177.73,177.68,177.71,15800.0,143.1954,143.2357,143.1954,143.2196,15800.0
2014-11-26 11:45:00,177.71,177.75,177.7,177.75,8000.0,143.2196,143.2518,143.2115,143.2518,8000.0
2014-11-26 11:50:00,177.75,177.75,177.7,177.74,21700.0,143.2518,143.2518,143.2115,143.2438,21700.0
2014-11-26 11:55:00,177.73,177.73,177.7,177.73,3600.0,143.2357,143.2357,143.2115,143.2357,3600.0
2014-11-26 12:00:00,177.74,177.8,177.71,177.79,8800.0,143.2438,143.2921,143.2196,143.2841,8800.0
2014-11-26 12:05:00,177.82,177.86,177.8,177.83,20800.0,143.3082,143.3405,143.2921,143.3163,20800.0
2014-11-26 12:10:00,177.83,177.85,177.81,177.81,4200.0,143.3163,143.3324,143.3002,143.3002,4200.0
2014-11-26 12:15:00,177.8,177.85,177.8,177.84,7600.0,143.2921,143.3324,143.2921,143.3244,7600.0
2014-11-26 12:20:00,177.85,177.86,177.84,177.85,11000.0,143.3324,143.3405,143.3244,143.3324,11000.0
2014-11-26 12:25:00,177.84,177.84,177.83,177.83,2600.0,143.3244,143.3244,143.3163,143.3163,2600.0
2014-11-26 12:30:00,177.83,177.83,177.8,177.8,27400.0,143.3163,143.3163,143.2921,143.2921,27400.0
2014-11-26 12:35:00,177.8,177.81,177.77,177.79,14800.0,143.2921,143.3002,143.268,143.2841,14800.0
2014-11-26 12:40:00,177.81,177.82,177.78,177.79,4800.0,143.3002,143.3082,143.276,143.2841,4800.0
2014-11-26 12:45:00,177.79,177.79,177.75,177.77,12700.0,143.2841,143.2841,143.2518,143.268,12700.0
2014-11-26 12:50:00,177.76,177.79,177.73,177.77,6300.0,143.2599,143.2841,143.2357,143.268,6300.0
2014-11-26 12:55:00,177.75,177.76,177.74,177.75,7600.0,143.2518,143.2599,143.2438,143.2518,7600.0
2014-11-26 13:00:00,177.76,177.78,177.76,177.78,5600.0,143.2599,143.276,143.2599,143.276,5600.0
2014-11-26 13:05:00,177.77,177.78,177.76,177.76,4000.0,143.268,143.276,143.2599,143.2599,4000.0
2014-11-26 13:10:00,177.75,177.75,177.72,177.73,11200.0,143.2518,143.2518,143.2277,143.2357,11200.0
2014-11-26 13:15:00,177.73,177.79,177.73,177.79,14900.0,143.2357,143.2841,143.2357,143.2841,14900.0
2014-11-26 13:20:00,177.8,177.85,177.79,177.82,36600.0,143.2921,143.3324,143.2841,143.3082,36600.0
2014-11-26 13:25:00,177.84,177.84,177.8,177.81,148400.0,143.3244,143.3244,143.2921,143.3002,148400.0
2014-11-26 13:30:00,177.82,177.83,177.77,177.78,22200.0,143.3082,143.3163,143.268,143.276,22200.0
2014-11-26 13:35:00,177.79,177.82,177.79,177.81,7600.0,143.2841,143.3082,143.2841,143.3002,7600.0
2014-11-26 13:40:00,177.81,177.88,177.81,177.87,26800.0,143.3002,143.3566,143.3002,143.3485,26800.0
2014-11-26 13:45:00,177.87,177.91,177.87,177.9,20700.0,143.3485,143.3808,143.3485,143.3727,20700.0
2014-11-26 13:50:00,177.9,177.91,177.84,177.88,19700.0,143.3727,143.3808,143.3244,143.3566,19700.0
2014-11-26 13:55:00,177.88,177.88,177.86,177.86,3600.0,143.3566,143.3566,143.3405,143.3405,3600.0
2014-11-26 14:00:00,177.87,177.88,177.84,177.87,12100.0,143.3485,143.3566,143.3244,143.3485,12100.0
2014-11-26 14:05:00,177.87,177.88,177.81,177.82,11700.0,143.3485,143.3566,143.3002,143.3082,11700.0
2014-11-26 14:10:00,177.82,177.82,177.79,177.81,5900.0,143.3082,143.3082,143.2841,143.3002,5900.0
2014-11-26 14:15:00,177.82,177.85,177.82,177.84,2900.0,143.3082,143.3324,143.3082,143.3244,2900.0
2014-11-26 14:20:00,177.84,177.85,177.82,177.84,3100.0,143.3244,143.3324,143.3082,143.3244,3100.0
2014-11-26 14:25:00,177.84,177.86,177.83,177.83,11000.0,143.3244,143.3405,143.3163,143.3163,11000.0
2014-11-26 14:30:00,177.82,177.85,177.82,177.85,5200.0,143.3082,143.3324,143.3082,143.3324,5200.0
2014-11-26 14:35:00,177.84,177.84,177.77,177.78,6600.0,143.3244,143.3244,143.268,143.276,6600.0
2014-11-26 14:40:00,177.79,177.83,177.78,177.83,4700.0,143.2841,143.3163,143.276,143.3163,4700.0
2014-11-26 14:45:00,177.82,177.83,177.77,177.78,5200.0,143.3082,143.3163,143.268,143.276,5200.0
2014-11-26 14:50:00,177.79,177.81,177.77,177.79,7500.0,143.2841,143.3002,143.268,143.2841,7500.0
2014-11-26 14:55:00,177.79,177.79,177.75,177.75,60200.0,143.2841,143.2841,143.2518,143.2518,60200.0
2014-11-26 15:00:00,177.74,177.77,177.74,177.76,16800.0,143.2438,143.268,143.2438,143.2599,16800.0
2014-11-26 15:05:00,177.75,177.76,177.71,177.73,16200.0,143.2518,143.2599,143.2196,143.2357,16200.0
2014-11-26 15:10:00,177.73,177.79,177.72,177.78,20800.0,143.2357,143.2841,143.2277,143.276,20800.0
2014-11-26 15:15:00,177.78,177.83,177.75,177.83,48900.0,143.276,143.3163,143.2518,143.3163,48900.0
2014-11-26 15:20:00,177.83,177.88,177.83,177.84,16300.0,143.3163,143.3566,143.3163,143.3244,16300.0
2014-11-26 15:25:00,177.85,177.87,177.83,177.84,20500.0,143.3324,143.3485,143.3163,143.3244,20500.0
2014-11-26 15:30:00,177.84,177.88,177.84,177.87,4700.0,143.3244,143.3566,143.3244,143.3485,4700.0
2014-11-26 15:35:00,177.85,177.88,177.83,177.88,14600.0,143.3324,143.3566,143.3163,143.3566,14600.0
2014-11-26 15:40:00,177.88,177.99,177.88,177.98,56600.0,143.3566,143.4453,143.3566,143.4372,56600.0
2014-11-26 15:45:00,177.99,178.02,177.96,177.96,28800.0,143.4453,143.4694,143.4211,143.4211,28800.0
2014-11-26 15:50:00,177.97,178.05,177.97,178.01,105700.0,143.4291,143.4936,143.4291,143.4614,105700.0
2014-11-26 15:55:00,178.02,178.09,178.0,178.01,142700.0,143.4694,143.5258,143.4533,143.4614,142700.0
2014-11-28 09:30:00,178.12,178.33,178.11,178.25,251000.0,143.55,143.7193,143.542,143.6548,251000.0
2014-11-28 09:35:00,178.24,178.31,178.14,178.29,111400.0,143.6467,143.7031,143.5661,143.687,111400.0
2014-11-28 09:40:00,178.28,178.37,178.28,178.34,141800.0,143.679,143.7515,143.679,143.7273,141800.0
2014-11-28 09:45:00,178.34,178.46,178.33,178.43,110400.0,143.7273,143.824,143.7193,143.7999,110400.0
2014-11-28 09:50:00,178.43,178.47,178.38,178.44,313300.0,143.7999,143.8321,143.7596,143.8079,313300.0
2014-11-28 09:55:00,178.44,178.55,178.44,178.55,122400.0,143.8079,143.8966,143.8079,143.8966,122400.0
2014-11-28 10:00:00,178.54,178.61,178.48,178.52,99200.0,143.8885,143.9449,143.8402,143.8724,99200.0
2014-11-28 10:05:00,178.53,178.58,178.5,178.57,252600.0,143.8804,143.9207,143.8563,143.9127,252600.0
2014-11-28 10:10:00,178.56,178.64,178.56,178.62,65300.0,143.9046,143.9691,143.9046,143.953,65300.0
2014-11-28 10:15:00,178.62,178.64,178.55,178.57,62200.0,143.953,143.9691,143.8966,143.9127,62200.0
2014-11-28 10:20:00,178.57,178.59,178.53,178.56,33600.0,143.9127,143.9288,143.8804,143.9046,33600.0
2014-11-28 10:25:00,178.56,178.56,178.41,178.47,101700.0,143.9046,143.9046,143.7837,143.8321,101700.0
2014-11-28 10:30:00,178.47,178.51,178.44,178.48,51400.0,143.8321,143.8643,143.8079,143.8402,51400.0
2014-11-28 10:35:00,178.48,178.51,178.44,178.5,18100.0,143.8402,143.8643,143.8079,143.8563,18100.0
2014-11-28 10:40:00,178.52,178.56,178.51,178.54,38300.0,143.8724,143.9046,143.8643,143.8885,38300.0
2014-11-28 10:45:00,178.54,178.55,178.5,178.51,21500.0,143.8885,143.8966,143.8563,143.8643,21500.0
2014-11-28 10:50:00,178.51,178.52,178.47,178.47,8900.0,143.8643,143.8724,143.8321,143.8321,8900.0
2014-11-28 10:55:00,178.45,178.49,178.45,178.49,57700.0,143.816,143.8482,143.816,143.8482,57700.0
2014-11-28 11:00:00,178.48,178.51,178.46,178.49,78700.0,143.8402,143.8643,143.824,143.8482,78700.0
2014-11-28 11:05:00,178.49,178.55,178.46,178.53,64200.0,143.8482,143.8966,143.824,143.8804,64200.0
2014-11-28 11:10:00,178.53,178.58,178.53,178.55,50000.0,143.8804,143.9207,143.8804,143.8966,50000.0
2014-11-28 11:15:00,178.55,178.64,178.55,178.64,71300.0,143.8966,143.9691,143.8966,143.9691,71300.0
2014-11-28 11:20:00,178.64,178.67,178.61,178.64,52200.0,143.9691,143.9933,143.9449,143.9691,52200.0
2014-11-28 11:25:00,178.63,178.67,178.62,178.67,60500.0,143.961,143.9933,143.953,143.9933,60500.0
2014-11-28 11:30:00,178.68,178.69,178.55,178.62,83600.0,144.0013,144.0094,143.8966,143.953,83600.0
2014-11-28 11:35:00,178.64,178.68,178.63,178.67,33900.0,143.9691,144.0013,143.961,143.9933,33900.0
2014-11-28 11:40:00,178.65,178.68,178.59,178.64,36600.0,143.9772,144.0013,143.9288,143.9691,36600.0
2014-11-28 11:45:00,178.62,178.63,178.57,178.6,18000.0,143.953,143.961,143.9127,143.9369,18000.0
2014-11-28 11:50:00,178.6,178.6,178.55,178.59,18900.0,143.9369,143.9369,143.8966,143.9288,18900.0
2014-11-28 11:55:00,178.59,178.62,178.58,178.6,17500.0,143.9288,143.953,143.9207,143.9369,17500.0
2014-11-28 12:00:00,178.59,178.59,178.53,178.55,14300.0,143.9288,143.9288,143.8804,143.8966,14300.0
2014-11-28 12:05:00,178.56,178.56,178.39,178.4,163800.0,143.9046,143.9046,143.7676,143.7757,163800.0
2014-11-28 12:10:00,178.36,178.44,178.36,178.44,124600.0,143.7434,143.8079,143.7434,143.8079,124600.0
2014-11-28 12:15:00,178.43,178.45,178.4,178.4,26300.0,143.7999,143.816,143.7757,143.7757,26300.0
2014-11-28 12:20:00,178.4,178.41,178.33,178.34,9300.0,143.7757,143.7837,143.7193,143.7273,9300.0
2014-11-28 12:25:00,178.34,178.35,178.27,178.27,69400.0,143.7273,143.7354,143.6709,143.6709,69400.0
2014-11-28 12:30:00,178.27,178.3,178.24,178.25,95600.0,143.6709,143.6951,143.6467,143.6548,95600.0
2014-11-28 12:35:00,178.25,178.27,178.13,178.13,98800.0,143.6548,143.6709,143.5581,143.5581,98800.0
2014-11-28 12:40:00,178.12,178.13,177.96,178.06,151300.0,143.55,143.5581,143.4211,143.5017,151300.0
2014-11-28 12:45:00,178.06,178.06,177.93,177.94,58300.0,143.5017,143.5017,143.3969,143.405,58300.0
2014-11-28 12:50:00,177.94,177.94,177.86,177.93,84000.0,143.405,143.405,143.3405,143.3969,84000.0
2014-11-28 12:55:00,177.92,178.16,177.87,178.12,240400.0,143.3888,143.5823,143.3485,143.55,240400.0
2014-12-01 09:30:00,177.54,177.7,177.51,177.55,158600.0,143.0826,143.2115,143.0584,143.0906,158600.0
2014-12-01 09:35:00,177.54,177.61,177.47,177.57,124600.0,143.0826,143.139,143.0262,143.1068,124600.0
2014-12-01 09:40:00,177.57,177.6,177.45,177.5,295900.0,143.1068,143.1309,143.0101,143.0504,295900.0
2014-12-01 09:45:00,177.52,177.53,177.21,177.22,474400.0,143.0665,143.0745,142.8166,142.8247,474400.0
2014-12-01 09:50:00,177.2,177.2,177.03,177.14,291400.0,142.8086,142.8086,142.6716,142.7602,291400.0
2014-12-01 09:55:00,177.14,177.15,177.02,177.08,326100.0,142.7602,142.7683,142.6635,142.7119,326100.0
2014-12-01 10:00:00,177.1,177.32,177.04,177.26,93400.0,142.728,142.9053,142.6796,142.8569,93400.0
2014-12-01 10:05:00,177.26,177.31,177.15,177.23,61700.0,142.8569,142.8972,142.7683,142.8328,61700.0
2014-12-01 10:10:00,177.23,177.38,177.2,177.37,96700.0,142.8328,142.9536,142.8086,142.9456,96700.0
2014-12-01 10:15:00,177.39,177.72,177.35,177.67,180300.0,142.9617,143.2277,142.9295,143.1874,180300.0
2014-12-01 10:20:00,177.67,177.92,177.66,177.88,157900.0,143.1874,143.3888,143.1793,143.3566,157900.0
2014-12-01 10:25:00,177.88,177.88,177.77,177.82,86200.0,143.3566,143.3566,143.268,143.3082,86200.0
2014-12-01 10:30:00,177.82,177.88,177.7,177.71,102100.0,143.3082,143.3566,143.2115,143.2196,102100.0
2014-12-01 10:35:00,177.71,177.75,177.54,177.57,150200.0,143.2196,143.2518,143.0826,143.1068,150200.0
2014-12-01 10:40:00,177.58,177.58,177.41,177.5,79500.0,143.1148,143.1148,142.9778,143.0504,79500.0
2014-12-01 10:45:00,177.5,177.52,177.46,177.51,49800.0,143.0504,143.0665,143.0181,143.0584,49800.0
2014-12-01 10:50:00,177.5,177.5,177.31,177.39,64500.0,143.0504,143.0504,142.8972,142.9617,64500.0
2014-12-01 10:55:00,177.4,177.44,177.32,177.44,26000.0,142.9698,143.002,142.9053,143.002,26000.0
2014-12-01 11:00:00,177.44,177.5,177.4,177.48,102200.0,143.002,143.0504,142.9698,143.0342,102200.0
2014-12-01 11:05:00,177.48,177.5,177.42,177.44,27800.0,143.0342,143.0504,142.9859,143.002,27800.0
2014-12-01 11:10:00,177.44,177.54,177.39,177.44,71000.0,143.002,143.0826,142.9617,143.002,71000.0
2014-12-01 11:15:00,177.42,177.55,177.42,177.55,70300.0,142.9859,143.0906,142.9859,143.0906,70300.0
2014-12-01 11:20:00,177.56,177.7,177.56,177.69,79100.0,143.0987,143.2115,143.0987,143.2035,79100.0
2014-12-01 11:25:00,177.7,177.72,177.65,177.7,21100.0,143.2115,143.2277,143.1712,143.2115,21100.0
2014-12-01 11:30:00,177.7,177.79,177.67,177.71,33600.0,143.2115,143.2841,143.1874,143.2196,33600.0
2014-12-01 11:35:00,177.71,177.71,177.65,177.67,29900.0,143.2196,143.2196,143.1712,143.1874,29900.0
2014-12-01 11:40:00,177.64,177.73,177.63,177.7,56500.0,143.1632,143.2357,143.1551,143.2115,56500.0
2014-12-01 11:45:00,177.69,177.7,177.61,177.65,36500.0,143.2035,143.2115,143.139,143.1712,36500.0
2014-12-01 11:50:00,177.62,177.63,177.59,177.6,19500.0,143.1471,143.1551,143.1229,143.1309,19500.0
2014-12-01 11:55:00,177.58,177.58,177.5,177.53,51400.0,143.1148,143.1148,143.0504,143.0745,51400.0
2014-12-01 12:00:00,177.52,177.59,177.51,177.55,25700.0,143.0665,143.1229,143.0584,143.0906,25700.0
2014-12-01 12:05:00,177.55,177.58,177.51,177.55,21500.0,143.0906,143.1148,143.0584,143.0906,21500.0
2014-12-01 12:10:00,177.56,177.69,177.55,177.69,40800.0,143.0987,143.2035,143.0906,143.2035,40800.0
2014-12-01 12:15:00,177.7,177.75,177.67,177.68,58100.0,143.2115,143.2518,143.1874,143.1954,58100.0
2014-12-01 12:20:00,177.69,177.69,177.61,177.68,38800.0,143.2035,143.2035,143.139,143.1954,38800.0
2014-12-01 12:25:00,177.68,177.68,177.57,177.58,26600.0,143.1954,143.1954,143.1068,143.1148,26600.0
2014-12-01 12:30:00,177.6,177.7,177.58,177.69,25200.0,143.1309,143.2115,143.1148,143.2035,25200.0
2014-12-01 12:35:00,177.69,177.73,177.6,177.6,38600.0,143.2035,143.2357,143.1309,143.1309,38600.0
2014-12-01 12:40:00,177.59,177.64,177.57,177.59,18100.0,143.1229,143.1632,143.1068,143.1229,18100.0
2014-12-01 12:45:00,177.6,177.6,177.51,177.58,28900.0,143.1309,143.1309,143.0584,143.1148,28900.0
2014-12-01 12:50:00,177.6,177.69,177.58,177.69,27900.0,143.1309,143.2035,143.1148,143.2035,27900.0
2014-12-01 12:55:00,177.69,177.86,177.67,177.86,60800.0,143.2035,143.3405,143.1874,143.3405,60800.0
2014-12-01 13:00:00,177.87,177.91,177.83,177.87,76600.0,143.3485,143.3808,143.3163,143.3485,76600.0
2014-12-01 13:05:00,177.87,177.92,177.83,177.84,95100.0,143.3485,143.3888,143.3163,143.3244,95100.0
2014-12-01 13:10:00,177.85,177.91,177.83,177.85,59500.0,143.3324,143.3808,143.3163,143.3324,59500.0
2014-12-01 13:15:00,177.83,177.99,177.82,177.92,62800.0,143.3163,143.4453,143.3082,143.3888,62800.0
2014-12-01 13:20:00,177.92,178.01,177.92,177.97,28100.0,143.3888,143.4614,143.3888,143.4291,28100.0
2014-12-01 13:25:00,177.97,177.98,177.91,177.93,16300.0,143.4291,143.4372,143.3808,143.3969,16300.0
2014-12-01 13:30:00,177.95,178.0,177.92,177.95,62700.0,143.413,143.4533,143.3888,143.413,62700.0
2014-12-01 13:35:00,177.94,177.99,177.92,177.96,27400.0,143.405,143.4453,143.3888,143.4211,27400.0
2014-12-01 13:40:00,177.97,178.02,177.89,177.91,30600.0,143.4291,143.4694,143.3647,143.3808,30600.0
2014-12-01 13:45:00,177.9,178.0,177.89,177.95,39200.0,143.3727,143.4533,143.3647,143.413,39200.0
2014-12-01 13:50:00,177.95,177.95,177.84,177.84,20800.0,143.413,143.413,143.3244,143.3244,20800.0
2014-12-01 13:55:00,177.84,177.9,177.83,177.86,18000.0,143.3244,143.3727,143.3163,143.3405,18000.0
2014-12-01 14:00:00,177.86,177.89,177.84,177.86,9000.0,143.3405,143.3647,143.3244,143.3405,9000.0
2014-12-01 14:05:00,177.85,177.85,177.71,177.78,53100.0,143.3324,143.3324,143.2196,143.276,53100.0
2014-12-01 14:10:00,177.78,177.78,177.65,177.7,104700.0,143.276,143.276,143.1712,143.2115,104700.0
2014-12-01 14:15:00,177.7,177.7,177.62,177.65,37700.0,143.2115,143.2115,143.1471,143.1712,37700.0
2014-12-01 14:20:00,177.65,177.65,177.51,177.52,36000.0,143.1712,143.1712,143.0584,143.0665,36000.0
2014-12-01 14:25:00,177.52,177.63,177.5,177.57,46600.0,143.0665,143.1551,143.0504,143.1068,46600.0
2014-12-01 14:30:00,177.58,177.66,177.55,177.64,29100.0,143.1148,143.1793,143.0906,143.1632,29100.0
2014-12-01 14:35:00,177.64,177.76,177.59,177.74,33100.0,143.1632,143.2599,143.1229,143.2438,33100.0
2014-12-01 14:40:00,177.74,177.74,177.66,177.7,18400.0,143.2438,143.2438,143.1793,143.2115,18400.0
2014-12-01 14:45:00,177.69,177.73,177.64,177.67,40800.0,143.2035,143.2357,143.1632,143.1874,40800.0
2014-12-01 14:50:00,177.67,177.73,177.65,177.71,39300.0,143.1874,143.2357,143.1712,143.2196,39300.0
2014-12-01 14:55:00,177.71,177.74,177.62,177.68,17100.0,143.2196,143.2438,143.1471,143.1954,17100.0
2014-12-01 15:00:00,177.68,177.83,177.67,177.79,57500.0,143.1954,143.3163,143.1874,143.2841,57500.0
2014-12-01 15:05:00,177.79,177.79,177.74,177.77,30800.0,143.2841,143.2841,143.2438,143.268,30800.0
2014-12-01 15:10:00,177.77,177.81,177.73,177.78,26400.0,143.268,143.3002,143.2357,143.276,26400.0
2014-12-01 15:15:00,177.77,177.96,177.77,177.91,38400.0,143.268,143.4211,143.268,143.3808,38400.0
2014-12-01 15:20:00,177.91,177.96,177.87,177.92,29600.0,143.3808,143.4211,143.3485,143.3888,29600.0
2014-12-01 15:25:00,177.92,177.93,177.83,177.84,22500.0,143.3888,143.3969,143.3163,143.3244,22500.0
2014-12-01 15:30:00,177.85,177.87,177.78,177.84,45900.0,143.3324,143.3485,143.276,143.3244,45900.0
2014-12-01 15:35:00,177.83,177.83,177.66,177.68,55000.0,143.3163,143.3163,143.1793,143.1954,55000.0
2014-12-01 15:40:00,177.72,177.73,177.67,177.68,23400.0,143.2277,143.2357,143.1874,143.1954,23400.0
2014-12-01 15:45:00,177.67,177.71,177.62,177.65,40000.0,143.1874,143.2196,143.1471,143.1712,40000.0
2014-12-01 15:50:00,177.65,177.69,177.59,177.63,80000.0,143.1712,143.2035,143.1229,143.1551,80000.0
2014-12-01 15:55:00,177.63,177.71,177.57,177.6,158500.0,143.1551,143.2196,143.1068,143.1309,158500.0
2014-12-02 09:30:00,177.68,178.0,177.67,178.0,133800.0,143.1954,143.4533,143.1874,143.4533,133800.0
2014-12-02 09:35:00,178.0,178.1,177.92,178.01,140600.0,143.4533,143.5339,143.3888,143.4614,140600.0
2014-12-02 09:40:00,178.01,178.07,177.95,177.96,72200.0,143.4614,143.5097,143.413,143.4211,72200.0
2014-12-02 09:45:00,177.99,177.99,177.82,177.89,91300.0,143.4453,143.4453,143.3082,143.3647,91300.0
2014-12-02 09:50:00,177.86,177.9,177.82,177.87,38100.0,143.3405,143.3727,143.3082,143.3485,38100.0
2014-12-02 09:55:00,177.89,177.99,177.78,177.93,52200.0,143.3647,143.4453,143.276,143.3969,52200.0
2014-12-02 10:00:00,177.94,178.19,177.94,178.17,108200.0,143.405,143.6064,143.405,143.5903,108200.0
2014-12-02 10:05:00,178.16,178.26,178.14,178.18,79200.0,143.5823,143.6629,143.5661,143.5984,79200.0
2014-12-02 10:10:00,178.17,178.17,178.11,178.12,33200.0,143.5903,143.5903,143.542,143.55,33200.0
2014-12-02 10:15:00,178.12,178.19,178.1,178.17,38000.0,143.55,143.6064,143.5339,143.5903,38000.0
2014-12-02 10:20:00,178.17,178.23,178.12,178.13,28300.0,143.5903,143.6387,143.55,143.5581,28300.0
2014-12-02 10:25:00,178.14,178.21,178.12,178.15,35800.0,143.5661,143.6226,143.55,143.5742,35800.0
2014-12-02 10:30:00,178.15,178.18,178.04,178.1,32700.0,143.5742,143.5984,143.4855,143.5339,32700.0
2014-12-02 10:35:00,178.11,178.14,177.99,178.03,47900.0,143.542,143.5661,143.4453,143.4775,47900.0
2014-12-02 10:40:00,178.04,178.08,178.03,178.06,20900.0,143.4855,143.5178,143.4775,143.5017,20900.0
2014-12-02 10:45:00,178.07,178.16,178.05,178.08,20900.0,143.5097,143.5823,143.4936,143.5178,20900.0
2014-12-02 10:50:00,178.07,178.1,178.0,178.04,28900.0,143.5097,143.5339,143.4533,143.4855,28900.0
2014-12-02 10:55:00,178.05,178.21,178.05,178.21,46100.0,143.4936,143.6226,143.4936,143.6226,46100.0
2014-12-02 11:00:00,178.21,178.29,178.18,178.26,71100.0,143.6226,143.687,143.5984,143.6629,71100.0
2014-12-02 11:05:00,178.27,178.3,178.23,178.26,35100.0,143.6709,143.6951,143.6387,143.6629,35100.0
2014-12-02 11:10:00,178.27,178.3,178.24,178.26,43000.0,143.6709,143.6951,143.6467,143.6629,43000.0
2014-12-02 11:15:00,178.25,178.28,178.21,178.25,48700.0,143.6548,143.679,143.6226,143.6548,48700.0
2014-12-02 11:20:00,178.25,178.25,178.17,178.17,54100.0,143.6548,143.6548,143.5903,143.5903,54100.0
2014-12-02 11:25:00,178.22,178.22,178.14,178.19,98400.0,143.6306,143.6306,143.5661,143.6064,98400.0
2014-12-02 11:30:00,178.21,178.21,178.13,178.17,76800.0,143.6226,143.6226,143.5581,143.5903,76800.0
2014-12-02 11:35:00,178.16,178.19,178.13,178.19,66400.0,143.5823,143.6064,143.5581,143.6064,66400.0
2014-12-02 11:40:00,178.19,178.26,178.18,178.22,74100.0,143.6064,143.6629,143.5984,143.6306,74100.0
2014-12-02 11:45:00,178.22,178.23,178.17,178.23,46400.0,143.6306,143.6387,143.5903,143.6387,46400.0
2014-12-02 11:50:00,178.24,178.24,178.16,178.17,24600.0,143.6467,143.6467,143.5823,143.5903,24600.0
2014-12-02 11:55:00,178.17,178.26,178.17,178.24,36500.0,143.5903,143.6629,143.5903,143.6467,36500.0
2014-12-02 12:00:00,178.24,178.25,178.19,178.22,17200.0,143.6467,143.6548,143.6064,143.6306,17200.0
2014-12-02 12:05:00,178.23,178.23,178.18,178.2,16200.0,143.6387,143.6387,143.5984,143.6145,16200.0
2014-12-02 12:10:00,178.19,178.23,178.17,178.22,76000.0,143.6064,143.6387,143.5903,143.6306,76000.0
2014-12-02 12:15:00,178.23,178.24,178.16,178.21,20800.0,143.6387,143.6467,143.5823,143.6226,20800.0
2014-12-02 12:20:00,178.21,178.24,178.19,178.23,14400.0,143.6226,143.6467,143.6064,143.6387,14400.0
2014-12-02 12:25:00,178.24,178.27,178.2,178.2,17100.0,143.6467,143.6709,143.6145,143.6145,17100.0
2014-12-02 12:30:00,178.21,178.21,178.09,178.1,21100.0,143.6226,143.6226,143.5258,143.5339,21100.0
2014-12-02 12:35:00,178.11,178.13,178.05,178.13,31500.0,143.542,143.5581,143.4936,143.5581,31500.0
2014-12-02 12:40:00,178.12,178.14,178.09,178.09,21500.0,143.55,143.5661,143.5258,143.5258,21500.0
2014-12-02 12:45:00,178.09,178.14,178.07,178.12,21800.0,143.5258,143.5661,143.5097,143.55,21800.0
2014-12-02 12:50:00,178.15,178.17,178.12,178.13,14800.0,143.5742,143.5903,143.55,143.5581,14800.0
2014-12-02 12:55:00,178.13,178.22,178.13,178.22,16200.0,143.5581,143.6306,143.5581,143.6306,16200.0
2014-12-02 13:00:00,178.22,178.29,178.22,178.26,19400.0,143.6306,143.687,143.6306,143.6629,19400.0
2014-12-02 13:05:00,178.27,178.3,178.26,178.28,19100.0,143.6709,143.6951,143.6629,143.679,19100.0
2014-12-02 13:10:00,178.28,178.38,178.28,178.29,40400.0,143.679,143.7596,143.679,143.687,40400.0
2014-12-02 13:15:00,178.3,178.37,178.29,178.36,14300.0,143.6951,143.7515,143.687,143.7434,14300.0
2014-12-02 13:20:00,178.36,178.36,178.3,178.33,19300.0,143.7434,143.7434,143.6951,143.7193,19300.0
2014-12-02 13:25:00,178.32,178.54,178.32,178.52,76600.0,143.7112,143.8885,143.7112,143.8724,76600.0
2014-12-02 13:30:00,178.52,178.52,178.45,178.47,46700.0,143.8724,143.8724,143.816,143.8321,46700.0
2014-12-02 13:35:00,178.46,178.51,178.46,178.47,8500.0,143.824,143.8643,143.824,143.8321,8500.0
2014-12-02 13:40:00,178.46,178.53,178.46,178.53,16700.0,143.824,143.8804,143.824,143.8804,16700.0
2014-12-02 13:45:00,178.51,178.52,178.47,178.49,92300.0,143.8643,143.8724,143.8321,143.8482,92300.0
2014-12-02 13:50:00,178.48,178.49,178.45,178.45,17300.0,143.8402,143.8482,143.816,143.816,17300.0
2014-12-02 13:55:00,178.44,178.45,178.41,178.43,9400.0,143.8079,143.816,143.7837,143.7999,9400.0
2014-12-02 14:00:00,178.43,178.49,178.43,178.48,12500.0,143.7999,143.8482,143.7999,143.8402,12500.0
2014-12-02 14:05:00,178.49,178.49,178.43,178.47,11700.0,143.8482,143.8482,143.7999,143.8321,11700.0
2014-12-02 14:10:00,178.49,178.5,178.44,178.44,28000.0,143.8482,143.8563,143.8079,143.8079,28000.0
2014-12-02 14:15:00,178.44,178.48,178.44,178.45,17300.0,143.8079,143.8402,143.8079,143.816,17300.0
2014-12-02 14:20:00,178.46,178.53,178.46,178.5,23100.0,143.824,143.8804,143.824,143.8563,23100.0
2014-12-02 14:25:00,178.49,178.5,178.47,178.49,9400.0,143.8482,143.8563,143.8321,143.8482,9400.0
2014-12-02 14:30:00,178.49,178.5,178.44,178.49,21900.0,143.8482,143.8563,143.8079,143.8482,21900.0
2014-12-02 14:35:00,178.49,178.5,178.45,178.47,12700.0,143.8482,143.8563,143.816,143.8321,12700.0
2014-12-02 14:40:00,178.48,178.54,178.48,178.54,15500.0,143.8402,143.8885,143.8402,143.8885,15500.0
2014-12-02 14:45:00,178.54,178.73,178.54,178.73,101400.0,143.8885,144.0416,143.8885,144.0416,101400.0
2014-12-02 14:50:00,178.73,178.77,178.72,178.77,89900.0,144.0416,144.0739,144.0336,144.0739,89900.0
2014-12-02 14:55:00,178.77,178.78,178.7,178.72,36000.0,144.0739,144.0819,144.0175,144.0336,36000.0
2014-12-02 15:00:00,178.73,178.73,178.7,178.7,31400.0,144.0416,144.0416,144.0175,144.0175,31400.0
2014-12-02 15:05:00,178.71,178.76,178.68,178.75,24900.0,144.0255,144.0658,144.0013,144.0578,24900.0
2014-12-02 15:10:00,178.74,178.74,178.68,178.68,20800.0,144.0497,144.0497,144.0013,144.0013,20800.0
2014-12-02 15:15:00,178.71,178.72,178.7,178.71,3500.0,144.0255,144.0336,144.0175,144.0255,3500.0
2014-12-02 15:20:00,178.71,178.72,178.59,178.61,57900.0,144.0255,144.0336,143.9288,143.9449,57900.0
2014-12-02 15:25:00,178.61,178.61,178.57,178.6,18100.0,143.9449,143.9449,143.9127,143.9369,18100.0
2014-12-02 15:30:00,178.59,178.63,178.57,178.58,10800.0,143.9288,143.961,143.9127,143.9207,10800.0
2014-12-02 15:35:00,178.6,178.6,178.49,178.54,19500.0,143.9369,143.9369,143.8482,143.8885,19500.0
2014-12-02 15:40:00,178.53,178.55,178.49,178.51,16900.0,143.8804,143.8966,143.8482,143.8643,16900.0
2014-12-02 15:45:00,178.52,178.56,178.47,178.51,40200.0,143.8724,143.9046,143.8321,143.8643,40200.0
2014-12-02 15:50:00,178.51,178.54,178.48,178.49,45000.0,143.8643,143.8885,143.8402,143.8482,45000.0
2014-12-02 15:55:00,178.49,178.58,178.46,178.57,150300.0,143.8482,143.9207,143.824,143.9127,150300.0
2014-12-03 09:30:00,178.59,178.62,178.44,178.44,231300.0,143.9288,143.953,143.8079,143.8079,231300.0
2014-12-03 09:35:00,178.43,178.63,178.41,178.63,233700.0,143.7999,143.961,143.7837,143.961,233700.0
2014-12-03 09:40:00,178.65,178.73,178.62,178.68,292900.0,143.9772,144.0416,143.953,144.0013,292900.0
2014-12-03 09:45:00,178.7,178.77,178.66,178.74,493000.0,144.0175,144.0739,143.9852,144.0497,493000.0
2014-12-03 09:50:00,178.74,178.82,178.73,178.76,189100.0,144.0497,144.1142,144.0416,144.0658,189100.0
2014-12-03 09:55:00,178.77,178.79,178.69,178.74,139200.0,144.0739,144.09,144.0094,144.0497,139200.0
2014-12-03 10:00:00,178.74,178.78,178.62,178.72,308600.0,144.0497,144.0819,143.953,144.0336,308600.0
2014-12-03 10:05:00,178.72,178.73,178.59,178.64,132600.0,144.0336,144.0416,143.9288,143.9691,132600.0
2014-12-03 10:10:00,178.65,178.76,178.65,178.76,142000.0,143.9772,144.0658,143.9772,144.0658,142000.0
2014-12-03 10:15:00,178.75,178.77,178.66,178.68,82100.0,144.0578,144.0739,143.9852,144.0013,82100.0
2014-12-03 10:20:00,178.71,178.78,178.66,178.76,59800.0,144.0255,144.0819,143.9852,144.0658,59800.0
2014-12-03 10:25:00,178.76,178.83,178.75,178.82,92400.0,144.0658,144.1222,144.0578,144.1142,92400.0
2014-12-03 10:30:00,178.83,178.83,178.74,178.83,80800.0,144.1222,144.1222,144.0497,144.1222,80800.0
2014-12-03 10:35:00,178.82,178.88,178.79,178.87,112600.0,144.1142,144.1625,144.09,144.1545,112600.0
2014-12-03 10:40:00,178.89,178.89,178.82,178.85,55800.0,144.1706,144.1706,144.1142,144.1383,55800.0
2014-12-03 10:45:00,178.85,178.91,178.85,178.89,60400.0,144.1383,144.1867,144.1383,144.1706,60400.0
2014-12-03 10:50:00,178.89,178.89,178.8,178.81,75300.0,144.1706,144.1706,144.098,144.1061,75300.0
2014-12-03 10:55:00,178.83,178.86,178.79,178.85,48800.0,144.1222,144.1464,144.09,144.1383,48800.0
2014-12-03 11:00:00,178.85,178.89,178.78,178.85,199100.0,144.1383,144.1706,144.0819,144.1383,199100.0
2014-12-03 11:05:00,178.85,178.91,178.84,178.88,145600.0,144.1383,144.1867,144.1303,144.1625,145600.0
2014-12-03 11:10:00,178.88,178.92,178.67,178.68,265900.0,144.1625,144.1948,143.9933,144.0013,265900.0
2014-12-03 11:15:00,178.68,178.74,178.68,178.73,90200.0,144.0013,144.0497,144.0013,144.0416,90200.0
2014-12-03 11:20:00,178.74,178.76,178.63,178.66,83000.0,144.0497,144.0658,143.961,143.9852,83000.0
2014-12-03 11:25:00,178.66,178.77,178.63,178.77,60900.0,143.9852,144.0739,143.961,144.0739,60900.0
2014-12-03 11:30:00,178.77,178.8,178.72,178.73,87000.0,144.0739,144.098,144.0336,144.0416,87000.0
2014-12-03 11:35:00,178.73,178.74,178.67,178.71,100700.0,144.0416,144.0497,143.9933,144.0255,100700.0
2014-12-03 11:40:00,178.71,178.76,178.66,178.73,76300.0,144.0255,144.0658,143.9852,144.0416,76300.0
2014-12-03 11:45:00,178.72,178.74,178.68,178.73,102400.0,144.0336,144.0497,144.0013,144.0416,102400.0
2014-12-03 11:50:00,178.72,178.74,178.67,178.68,79800.0,144.0336,144.0497,143.9933,144.0013,79800.0
2014-12-03 11:55:00,178.69,178.8,178.68,178.75,204400.0,144.0094,144.098,144.0013,144.0578,204400.0
2014-12-03 12:00:00,178.76,178.79,178.73,178.73,145300.0,144.0658,144.09,144.0416,144.0416,145300.0
2014-12-03 12:05:00,178.74,178.78,178.69,178.7,112000.0,144.0497,144.0819,144.0094,144.0175,112000.0
2014-12-03 12:10:00,178.7,178.8,178.67,178.79,74900.0,144.0175,144.098,143.9933,144.09,74900.0
2014-12-03 12:15:00,178.81,178.82,178.72,178.72,124800.0,144.1061,144.1142,144.0336,144.0336,124800.0
2014-12-03 12:20:00,178.73,178.77,178.7,178.72,62800.0,144.0416,144.0739,144.0175,144.0336,62800.0
2014-12-03 12:25:00,178.73,178.76,178.67,178.67,102900.0,144.0416,144.0658,143.9933,143.9933,102900.0
2014-12-03 12:30:00,178.68,178.68,178.62,178.66,75200.0,144.0013,144.0013,143.953,143.9852,75200.0
2014-12-03 12:35:00,178.65,178.69,178.61,178.63,81700.0,143.9772,144.0094,143.9449,143.961,81700.0
2014-12-03 12:40:00,178.62,178.76,178.6,178.73,70900.0,143.953,144.0658,143.9369,144.0416,70900.0
2014-12-03 12:45:00,178.73,178.8,178.72,178.76,57700.0,144.0416,144.098,144.0336,144.0658,57700.0
2014-12-03 12:50:00,178.76,178.8,178.76,178.79,76500.0,144.0658,144.098,144.0658,144.09,76500.0
2014-12-03 12:55:00,178.79,178.83,178.78,178.83,51200.0,144.09,144.1222,144.0819,144.1222,51200.0
2014-12-03 13:00:00,178.83,178.86,178.82,178.83,22600.0,144.1222,144.1464,144.1142,144.1222,22600.0
2014-12-03 13:05:00,178.83,178.83,178.8,178.81,43500.0,144.1222,144.1222,144.098,144.1061,43500.0
2014-12-03 13:10:00,178.83,178.84,178.8,178.83,29500.0,144.1222,144.1303,144.098,144.1222,29500.0
2014-12-03 13:15:00,178.84,178.84,178.8,178.82,22400.0,144.1303,144.1303,144.098,144.1142,22400.0
2014-12-03 13:20:00,178.82,178.82,178.79,178.8,24900.0,144.1142,144.1142,144.09,144.098,24900.0
2014-12-03 13:25:00,178.8,178.83,178.8,178.82,18500.0,144.098,144.1222,144.098,144.1142,18500.0
2014-12-03 13:30:00,178.82,178.83,178.79,178.8,47900.0,144.1142,144.1222,144.09,144.098,47900.0
2014-12-03 13:35:00,178.81,178.82,178.79,178.82,21100.0,144.1061,144.1142,144.09,144.1142,21100.0
2014-12-03 13:40:00,178.81,178.84,178.8,178.81,27400.0,144.1061,144.1303,144.098,144.1061,27400.0
2014-12-03 13:45:00,178.81,178.81,178.76,178.77,18100.0,144.1061,144.1061,144.0658,144.0739,18100.0
2014-12-03 13:50:00,178.79,178.82,178.78,178.82,54000.0,144.09,144.1142,144.0819,144.1142,54000.0
2014-12-03 13:55:00,178.82,178.84,178.79,178.82,31100.0,144.1142,144.1303,144.09,144.1142,31100.0
2014-12-03 14:00:00,178.82,178.84,178.81,178.83,21900.0,144.1142,144.1303,144.1061,144.1222,21900.0
2014-12-03 14:05:00,178.83,178.88,178.82,178.85,45400.0,144.1222,144.1625,144.1142,144.1383,45400.0
2014-12-03 14:10:00,178.88,178.9,178.85,178.86,36900.0,144.1625,144.1786,144.1383,144.1464,36900.0
2014-12-03 14:15:00,178.86,178.87,178.83,178.85,36800.0,144.1464,144.1545,144.1222,144.1383,36800.0
2014-12-03 14:20:00,178.86,178.9,178.85,178.85,33900.0,144.1464,144.1786,144.1383,144.1383,33900.0
2014-12-03 14:25:00,178.85,178.89,178.83,178.86,46300.0,144.1383,144.1706,144.1222,144.1464,46300.0
2014-12-03 14:30:00,178.86,178.88,178.84,178.86,26600.0,144.1464,144.1625,144.1303,144.1464,26600.0
2014-12-03 14:35:00,178.87,178.87,178.82,178.86,42900.0,144.1545,144.1545,144.1142,144.1464,42900.0
2014-12-03 14:40:00,178.86,178.89,178.82,178.89,37000.0,144.1464,144.1706,144.1142,144.1706,37000.0
2014-12-03 14:45:00,178.88,178.88,178.8,178.8,74700.0,144.1625,144.1625,144.098,144.098,74700.0
2014-12-03 14:50:00,178.81,178.86,178.8,178.82,48800.0,144.1061,144.1464,144.098,144.1142,48800.0
2014-12-03 14:55:00,178.83,178.87,178.82,178.85,33500.0,144.1222,144.1545,144.1142,144.1383,33500.0
2014-12-03 15:00:00,178.85,178.85,178.82,178.84,35700.0,144.1383,144.1383,144.1142,144.1303,35700.0
2014-12-03 15:05:00,178.86,178.86,178.82,178.86,96400.0,144.1464,144.1464,144.1142,144.1464,96400.0
2014-12-03 15:10:00,178.86,178.94,178.85,178.92,92300.0,144.1464,144.2109,144.1383,144.1948,92300.0
2014-12-03 15:15:00,178.92,178.97,178.91,178.95,86500.0,144.1948,144.2351,144.1867,144.2189,86500.0
2014-12-03 15:20:00,178.95,179.0,178.93,178.97,61600.0,144.2189,144.2592,144.2028,144.2351,61600.0
2014-12-03 15:25:00,178.97,179.02,178.96,178.99,62200.0,144.2351,144.2753,144.227,144.2512,62200.0
2014-12-03 15:30:00,178.99,179.11,178.99,179.1,194300.0,144.2512,144.3479,144.2512,144.3398,194300.0
2014-12-03 15:35:00,179.09,179.14,179.07,179.1,103900.0,144.3318,144.3721,144.3156,144.3398,103900.0
2014-12-03 15:40:00,179.11,179.13,179.05,179.1,157100.0,144.3479,144.364,144.2995,144.3398,157100.0
2014-12-03 15:45:00,179.1,179.1,179.03,179.05,187000.0,144.3398,144.3398,144.2834,144.2995,187000.0
2014-12-03 15:50:00,179.04,179.06,179.02,179.03,151100.0,144.2915,144.3076,144.2753,144.2834,151100.0
2014-12-03 15:55:00,179.03,179.05,178.94,178.96,335200.0,144.2834,144.2995,144.2109,144.227,335200.0
2014-12-04 09:30:00,178.73,178.83,178.6,178.79,250700.0,144.0416,144.1222,143.9369,144.09,250700.0
2014-12-04 09:35:00,178.79,178.81,178.62,178.74,167600.0,144.09,144.1061,143.953,144.0497,167600.0
2014-12-04 09:40:00,178.74,178.87,178.74,178.86,80600.0,144.0497,144.1545,144.0497,144.1464,80600.0
2014-12-04 09:45:00,178.88,178.89,178.69,178.72,70400.0,144.1625,144.1706,144.0094,144.0336,70400.0
2014-12-04 09:50:00,178.72,178.72,178.56,178.6,97900.0,144.0336,144.0336,143.9046,143.9369,97900.0
2014-12-04 09:55:00,178.6,178.66,178.51,178.52,88000.0,143.9369,143.9852,143.8643,143.8724,88000.0
2014-12-04 10:00:00,178.52,178.6,178.51,178.52,66400.0,143.8724,143.9369,143.8643,143.8724,66400.0
2014-12-04 10:05:00,178.54,178.58,178.38,178.39,61700.0,143.8885,143.9207,143.7596,143.7676,61700.0
2014-12-04 10:10:00,178.4,178.58,178.4,178.58,43900.0,143.7757,143.9207,143.7757,143.9207,43900.0
2014-12-04 10:15:00,178.54,178.54,178.45,178.49,28100.0,143.8885,143.8885,143.816,143.8482,28100.0
2014-12-04 10:20:00,178.49,178.55,178.42,178.49,24500.0,143.8482,143.8966,143.7918,143.8482,24500.0
2014-12-04 10:25:00,178.47,178.53,178.37,178.38,86800.0,143.8321,143.8804,143.7515,143.7596,86800.0
2014-12-04 10:30:00,178.37,178.37,178.27,178.34,55100.0,143.7515,143.7515,143.6709,143.7273,55100.0
2014-12-04 10:35:00,178.32,178.32,178.13,178.25,49500.0,143.7112,143.7112,143.5581,143.6548,49500.0
2014-12-04 10:40:00,178.25,178.29,178.13,178.17,32100.0,143.6548,143.687,143.5581,143.5903,32100.0
2014-12-04 10:45:00,178.15,178.16,178.03,178.08,39000.0,143.5742,143.5823,143.4775,143.5178,39000.0
2014-12-04 10:50:00,178.08,178.17,178.08,178.14,31100.0,143.5178,143.5903,143.5178,143.5661,31100.0
2014-12-04 10:55:00,178.15,178.25,178.14,178.24,68600.0,143.5742,143.6548,143.5661,143.6467,68600.0
2014-12-04 11:00:00,178.24,178.25,178.15,178.23,38800.0,143.6467,143.6548,143.5742,143.6387,38800.0
2014-12-04 11:05:00,178.2,178.3,178.16,178.25,62000.0,143.6145,143.6951,143.5823,143.6548,62000.0
2014-12-04 11:10:00,178.23,178.27,178.2,178.21,23000.0,143.6387,143.6709,143.6145,143.6226,23000.0
2014-12-04 11:15:00,178.25,178.25,178.14,178.22,33500.0,143.6548,143.6548,143.5661,143.6306,33500.0
2014-12-04 11:20:00,178.2,178.26,178.15,178.22,20900.0,143.6145,143.6629,143.5742,143.6306,20900.0
2014-12-04 11:25:00,178.21,178.21,178.1,178.13,47900.0,143.6226,143.6226,143.5339,143.5581,47900.0
2014-12-04 11:30:00,178.15,178.15,178.07,178.15,20200.0,143.5742,143.5742,143.5097,143.5742,20200.0
2014-12-04 11:35:00,178.12,178.29,178.12,178.24,28100.0,143.55,143.687,143.55,143.6467,28100.0
2014-12-04 11:40:00,178.25,178.34,178.23,178.34,30400.0,143.6548,143.7273,143.6387,143.7273,30400.0
2014-12-04 11:45:00,178.36,178.39,178.33,178.37,25300.0,143.7434,143.7676,143.7193,143.7515,25300.0
2014-12-04 11:50:00,178.38,178.4,178.34,178.39,7000.0,143.7596,143.7757,143.7273,143.7676,7000.0
2014-12-04 11:55:00,178.41,178.53,178.41,178.52,127800.0,143.7837,143.8804,143.7837,143.8724,127800.0
2014-12-04 12:00:00,178.5,178.52,178.48,178.5,41100.0,143.8563,143.8724,143.8402,143.8563,41100.0
2014-12-04 12:05:00,178.49,178.71,178.49,178.69,108200.0,143.8482,144.0255,143.8482,144.0094,108200.0
2014-12-04 12:10:00,178.7,178.79,178.69,178.77,94900.0,144.0175,144.09,144.0094,144.0739,94900.0
2014-12-04 12:15:00,178.76,178.77,178.74,178.77,34600.0,144.0658,144.0739,144.0497,144.0739,34600.0
2014-12-04 12:20:00,178.77,178.78,178.74,178.77,14700.0,144.0739,144.0819,144.0497,144.0739,14700.0
2014-12-04 12:25:00,178.77,178.82,178.76,178.81,35600.0,144.0739,144.1142,144.0658,144.1061,35600.0
2014-12-04 12:30:00,178.81,179.3,178.77,179.15,324700.0,144.1061,144.501,144.0739,144.3801,324700.0
2014-12-04 12:35:00,179.16,179.18,179.05,179.1,181100.0,144.3882,144.4043,144.2995,144.3398,181100.0
2014-12-04 12:40:00,179.11,179.16,179.05,179.06,55300.0,144.3479,144.3882,144.2995,144.3076,55300.0
2014-12-04 12:45:00,179.05,179.13,179.03,179.04,44900.0,144.2995,144.364,144.2834,144.2915,44900.0
2014-12-04 12:50:00,179.08,179.08,178.97,179.01,41000.0,144.3237,144.3237,144.2351,144.2673,41000.0
2014-12-04 12:55:00,179.01,179.04,178.96,179.03,35600.0,144.2673,144.2915,144.227,144.2834,35600.0
2014-12-04 13:00:00,179.04,179.14,178.98,179.14,34700.0,144.2915,144.3721,144.2431,144.3721,34700.0
2014-12-04 13:05:00,179.11,179.12,179.05,179.12,31400.0,144.3479,144.3559,144.2995,144.3559,31400.0
2014-12-04 13:10:00,179.1,179.1,179.02,179.07,33500.0,144.3398,144.3398,144.2753,144.3156,33500.0
2014-12-04 13:15:00,179.1,179.1,179.03,179.04,24000.0,144.3398,144.3398,144.2834,144.2915,24000.0
2014-12-04 13:20:00,179.02,179.1,179.0,179.07,143700.0,144.2753,144.3398,144.2592,144.3156,143700.0
2014-12-04 13:25:00,179.07,179.11,179.04,179.09,141300.0,144.3156,144.3479,144.2915,144.3318,141300.0
2014-12-04 13:30:00,179.09,179.09,179.02,179.03,22000.0,144.3318,144.3318,144.2753,144.2834,22000.0
2014-12-04 13:35:00,179.01,179.01,178.96,178.97,23700.0,144.2673,144.2673,144.227,144.2351,23700.0
2014-12-04 13:40:00,178.98,179.03,178.96,179.01,25700.0,144.2431,144.2834,144.227,144.2673,25700.0
2014-12-04 13:45:00,179.01,179.02,178.97,179.02,3400.0,144.2673,144.2753,144.2351,144.2753,3400.0
2014-12-04 13:50:00,179.0,179.07,178.99,179.0,34600.0,144.2592,144.3156,144.2512,144.2592,34600.0
2014-12-04 13:55:00,178.98,178.99,178.96,178.98,4300.0,144.2431,144.2512,144.227,144.2431,4300.0
2014-12-04 14:00:00,178.97,179.04,178.95,179.03,27100.0,144.2351,144.2915,144.2189,144.2834,27100.0
2014-12-04 14:05:00,179.03,179.06,178.98,179.03,15500.0,144.2834,144.3076,144.2431,144.2834,15500.0
2014-12-04 14:10:00,179.04,179.05,179.01,179.04,9000.0,144.2915,144.2995,144.2673,144.2915,9000.0
2014-12-04 14:15:00,179.03,179.06,179.0,179.0,8600.0,144.2834,144.3076,144.2592,144.2592,8600.0
2014-12-04 14:20:00,179.01,179.04,179.0,179.03,20000.0,144.2673,144.2915,144.2592,144.2834,20000.0
2014-12-04 14:25:00,179.04,179.04,179.0,179.0,12200.0,144.2915,144.2915,144.2592,144.2592,12200.0
2014-12-04 14:30:00,178.99,178.99,178.88,178.92,23100.0,144.2512,144.2512,144.1625,144.1948,23100.0
2014-12-04 14:35:00,178.92,178.92,178.84,178.87,34800.0,144.1948,144.1948,144.1303,144.1545,34800.0
2014-12-04 14:40:00,178.89,178.92,178.85,178.86,6700.0,144.1706,144.1948,144.1383,144.1464,6700.0
2014-12-04 14:45:00,178.85,178.89,178.83,178.88,19400.0,144.1383,144.1706,144.1222,144.1625,19400.0
2014-12-04 14:50:00,178.86,178.86,178.79,178.83,23200.0,144.1464,144.1464,144.09,144.1222,23200.0
2014-12-04 14:55:00,178.85,178.88,178.83,178.85,135700.0,144.1383,144.1625,144.1222,144.1383,135700.0
2014-12-04 15:00:00,178.83,178.9,178.83,178.89,12400.0,144.1222,144.1786,144.1222,144.1706,12400.0
2014-12-04 15:05:00,178.91,178.91,178.82,178.84,4100.0,144.1867,144.1867,144.1142,144.1303,4100.0
2014-12-04 15:10:00,178.86,178.86,178.79,178.79,9100.0,144.1464,144.1464,144.09,144.09,9100.0
2014-12-04 15:15:00,178.8,178.83,178.69,178.7,11800.0,144.098,144.1222,144.0094,144.0175,11800.0
2014-12-04 15:20:00,178.69,178.69,178.45,178.45,55900.0,144.0094,144.0094,143.816,143.816,55900.0
2014-12-04 15:25:00,178.45,178.49,178.41,178.47,40300.0,143.816,143.8482,143.7837,143.8321,40300.0
2014-12-04 15:30:00,178.44,178.61,178.4,178.61,65500.0,143.8079,143.9449,143.7757,143.9449,65500.0
2014-12-04 15:35:00,178.6,178.6,178.53,178.56,31400.0,143.9369,143.9369,143.8804,143.9046,31400.0
2014-12-04 15:40:00,178.56,178.64,178.54,178.64,39000.0,143.9046,143.9691,143.8885,143.9691,39000.0
2014-12-04 15:45:00,178.65,178.71,178.65,178.69,108500.0,143.9772,144.0255,143.9772,144.0094,108500.0
2014-12-04 15:50:00,178.69,178.77,178.69,178.77,50200.0,144.0094,144.0739,144.0094,144.0739,50200.0
2014-12-04 15:55:00,178.76,178.86,178.74,178.85,189900.0,144.0658,144.1464,144.0497,144.1383,189900.0
2014-12-05 09:30:00,179.27,179.35,179.12,179.27,193800.0,144.4768,144.5413,144.3559,144.4768,193800.0
2014-12-05 09:35:00,179.28,179.38,179.16,179.23,107600.0,144.4849,144.5655,144.3882,144.4446,107600.0
2014-12-05 09:40:00,179.23,179.25,179.03,179.03,98400.0,144.4446,144.4607,144.2834,144.2834,98400.0
2014-12-05 09:45:00,179.03,179.16,178.99,179.16,96700.0,144.2834,144.3882,144.2512,144.3882,96700.0
2014-12-05 09:50:00,179.18,179.32,179.15,179.28,58100.0,144.4043,144.5171,144.3801,144.4849,58100.0
2014-12-05 09:55:00,179.29,179.31,179.23,179.28,42700.0,144.4929,144.5091,144.4446,144.4849,42700.0
2014-12-05 10:00:00,179.27,179.27,179.11,179.15,68100.0,144.4768,144.4768,144.3479,144.3801,68100.0
2014-12-05 10:05:00,179.14,179.27,179.14,179.21,33100.0,144.3721,144.4768,144.3721,144.4285,33100.0
2014-12-05 10:10:00,179.19,179.32,179.19,179.26,55800.0,144.4124,144.5171,144.4124,144.4688,55800.0
2014-12-05 10:15:00,179.26,179.47,179.26,179.46,93500.0,144.4688,144.638,144.4688,144.63,93500.0
2014-12-05 10:20:00,179.47,179.5,179.42,179.44,92600.0,144.638,144.6622,144.5977,144.6138,92600.0
2014-12-05 10:25:00,179.42,179.43,179.36,179.4,62000.0,144.5977,144.6058,144.5494,144.5816,62000.0
2014-12-05 10:30:00,179.42,179.48,179.4,179.41,26200.0,144.5977,144.6461,144.5816,144.5897,26200.0
2014-12-05 10:35:00,179.42,179.47,179.38,179.46,59100.0,144.5977,144.638,144.5655,144.63,59100.0
2014-12-05 10:40:00,179.46,179.47,179.41,179.46,22600.0,144.63,144.638,144.5897,144.63,22600.0
2014-12-05 10:45:00,179.46,179.55,179.43,179.45,224900.0,144.63,144.7025,144.6058,144.6219,224900.0
2014-12-05 10:50:00,179.44,179.46,179.32,179.39,116000.0,144.6138,144.63,144.5171,144.5735,116000.0
2014-12-05 10:55:00,179.39,179.46,179.35,179.42,56600.0,144.5735,144.63,144.5413,144.5977,56600.0
2014-12-05 11:00:00,179.42,179.49,179.42,179.46,46100.0,144.5977,144.6541,144.5977,144.63,46100.0
2014-12-05 11:05:00,179.46,179.46,179.39,179.42,13900.0,144.63,144.63,144.5735,144.5977,13900.0
2014-12-05 11:10:00,179.41,179.45,179.4,179.43,11700.0,144.5897,144.6219,144.5816,144.6058,11700.0
2014-12-05 11:15:00,179.43,179.53,179.42,179.49,38400.0,144.6058,144.6864,144.5977,144.6541,38400.0
2014-12-05 11:20:00,179.48,179.58,179.45,179.55,59600.0,144.6461,144.7267,144.6219,144.7025,59600.0
2014-12-05 11:25:00,179.55,179.61,179.51,179.61,79900.0,144.7025,144.7508,144.6702,144.7508,79900.0
2014-12-05 11:30:00,179.6,179.6,179.54,179.58,20000.0,144.7428,144.7428,144.6944,144.7267,20000.0
2014-12-05 11:35:00,179.58,179.58,179.53,179.56,9400.0,144.7267,144.7267,144.6864,144.7105,9400.0
2014-12-05 11:40:00,179.55,179.6,179.54,179.58,9700.0,144.7025,144.7428,144.6944,144.7267,9700.0
2014-12-05 11:45:00,179.58,179.65,179.57,179.65,127400.0,144.7267,144.7831,144.7186,144.7831,127400.0
2014-12-05 11:50:00,179.66,179.8,179.65,179.8,62800.0,144.7911,144.904,144.7831,144.904,62800.0
2014-12-05 11:55:00,179.79,179.82,179.73,179.75,79600.0,144.8959,144.9201,144.8475,144.8637,79600.0
2014-12-05 12:00:00,179.75,179.79,179.73,179.74,45200.0,144.8637,144.8959,144.8475,144.8556,45200.0
2014-12-05 12:05:00,179.75,179.75,179.7,179.7,35200.0,144.8637,144.8637,144.8234,144.8234,35200.0
2014-12-05 12:10:00,179.7,179.71,179.65,179.69,46900.0,144.8234,144.8314,144.7831,144.8153,46900.0
2014-12-05 12:15:00,179.68,179.69,179.64,179.66,22700.0,144.8073,144.8153,144.775,144.7911,22700.0
2014-12-05 12:20:00,179.67,179.7,179.66,179.67,10800.0,144.7992,144.8234,144.7911,144.7992,10800.0
2014-12-05 12:25:00,179.68,179.69,179.64,179.69,26000.0,144.8073,144.8153,144.775,144.8153,26000.0
2014-12-05 12:30:00,179.7,179.71,179.67,179.67,8900.0,144.8234,144.8314,144.7992,144.7992,8900.0
2014-12-05 12:35:00,179.68,179.74,179.68,179.74,14500.0,144.8073,144.8556,144.8073,144.8556,14500.0
2014-12-05 12:40:00,179.73,179.77,179.72,179.77,46500.0,144.8475,144.8798,144.8395,144.8798,46500.0
2014-12-05 12:45:00,179.77,179.79,179.73,179.73,16300.0,144.8798,144.8959,144.8475,144.8475,16300.0
2014-12-05 12:50:00,179.74,179.74,179.68,179.69,5200.0,144.8556,144.8556,144.8073,144.8153,5200.0
2014-12-05 12:55:00,179.68,179.71,179.67,179.7,43600.0,144.8073,144.8314,144.7992,144.8234,43600.0
2014-12-05 13:00:00,179.71,179.75,179.69,179.75,68400.0,144.8314,144.8637,144.8153,144.8637,68400.0
2014-12-05 13:05:00,179.77,179.78,179.69,179.7,24300.0,144.8798,144.8878,144.8153,144.8234,24300.0
2014-12-05 13:10:00,179.71,179.73,179.65,179.65,26800.0,144.8314,144.8475,144.7831,144.7831,26800.0
2014-12-05 13:15:00,179.64,179.65,179.6,179.63,54200.0,144.775,144.7831,144.7428,144.767,54200.0
2014-12-05 13:20:00,179.61,179.62,179.59,179.59,23500.0,144.7508,144.7589,144.7347,144.7347,23500.0
2014-12-05 13:25:00,179.59,179.59,179.55,179.59,20100.0,144.7347,144.7347,144.7025,144.7347,20100.0
2014-12-05 13:30:00,179.58,179.6,179.57,179.58,16500.0,144.7267,144.7428,144.7186,144.7267,16500.0
2014-12-05 13:35:00,179.57,179.59,179.55,179.58,15800.0,144.7186,144.7347,144.7025,144.7267,15800.0
2014-12-05 13:40:00,179.57,179.64,179.57,179.61,22800.0,144.7186,144.775,144.7186,144.7508,22800.0
2014-12-05 13:45:00,179.61,179.62,179.59,179.61,8000.0,144.7508,144.7589,144.7347,144.7508,8000.0
2014-12-05 13:50:00,179.61,179.62,179.57,179.61,21400.0,144.7508,144.7589,144.7186,144.7508,21400.0
2014-12-05 13:55:00,179.61,179.63,179.6,179.63,22600.0,144.7508,144.767,144.7428,144.767,22600.0
2014-12-05 14:00:00,179.61,179.62,179.57,179.57,12400.0,144.7508,144.7589,144.7186,144.7186,12400.0
2014-12-05 14:05:00,179.56,179.61,179.56,179.59,24100.0,144.7105,144.7508,144.7105,144.7347,24100.0
2014-12-05 14:10:00,179.59,179.6,179.56,179.57,16100.0,144.7347,144.7428,144.7105,144.7186,16100.0
2014-12-05 14:15:00,179.55,179.56,179.5,179.5,15600.0,144.7025,144.7105,144.6622,144.6622,15600.0
2014-12-05 14:20:00,179.5,179.54,179.48,179.53,32700.0,144.6622,144.6944,144.6461,144.6864,32700.0
2014-12-05 14:25:00,179.54,179.57,179.54,179.55,12200.0,144.6944,144.7186,144.6944,144.7025,12200.0
2014-12-05 14:30:00,179.57,179.57,179.49,179.49,11300.0,144.7186,144.7186,144.6541,144.6541,11300.0
2014-12-05 14:35:00,179.49,179.52,179.49,179.51,11900.0,144.6541,144.6783,144.6541,144.6702,11900.0
2014-12-05 14:40:00,179.51,179.55,179.51,179.53,15300.0,144.6702,144.7025,144.6702,144.6864,15300.0
2014-12-05 14:45:00,179.53,179.54,179.5,179.51,8700.0,144.6864,144.6944,144.6622,144.6702,8700.0
2014-12-05 14:50:00,179.5,179.52,179.5,179.5,9800.0,144.6622,144.6783,144.6622,144.6622,9800.0
2014-12-05 14:55:00,179.5,179.5,179.38,179.4,91300.0,144.6622,144.6622,144.5655,144.5816,91300.0
2014-12-05 15:00:00,179.4,179.46,179.33,179.46,53000.0,144.5816,144.63,144.5252,144.63,53000.0
2014-12-05 15:05:00,179.45,179.49,179.43,179.46,18100.0,144.6219,144.6541,144.6058,144.63,18100.0
2014-12-05 15:10:00,179.46,179.51,179.45,179.49,17900.0,144.63,144.6702,144.6219,144.6541,17900.0
2014-12-05 15:15:00,179.48,179.55,179.45,179.53,19100.0,144.6461,144.7025,144.6219,144.6864,19100.0
2014-12-05 15:20:00,179.52,179.54,179.47,179.48,19600.0,144.6783,144.6944,144.638,144.6461,19600.0
2014-12-05 15:25:00,179.48,179.51,179.46,179.49,18000.0,144.6461,144.6702,144.63,144.6541,18000.0
2014-12-05 15:30:00,179.48,179.48,179.34,179.34,37300.0,144.6461,144.6461,144.5332,144.5332,37300.0
2014-12-05 15:35:00,179.33,179.38,179.28,179.3,96100.0,144.5252,144.5655,144.4849,144.501,96100.0
2014-12-05 15:40:00,179.3,179.34,179.24,179.24,38600.0,144.501,144.5332,144.4526,144.4526,38600.0
2014-12-05 15:45:00,179.24,179.37,179.15,179.18,126500.0,144.4526,144.5574,144.3801,144.4043,126500.0
2014-12-05 15:50:00,179.18,179.31,179.17,179.28,59100.0,144.4043,144.5091,144.3962,144.4849,59100.0
2014-12-05 15:55:00,179.28,179.53,179.27,179.5,277800.0,144.4849,144.6864,144.4768,144.6622,277800.0
2014-12-08 09:30:00,178.96,179.15,178.95,179.09,312200.0,144.227,144.3801,144.2189,144.3318,312200.0
2014-12-08 09:35:00,179.1,179.28,179.1,179.24,83300.0,144.3398,144.4849,144.3398,144.4526,83300.0
2014-12-08 09:40:00,179.26,179.35,179.22,179.34,37100.0,144.4688,144.5413,144.4365,144.5332,37100.0
2014-12-08 09:45:00,179.35,179.42,179.29,179.37,69700.0,144.5413,144.5977,144.4929,144.5574,69700.0
2014-12-08 09:50:00,179.39,179.4,179.27,179.32,27500.0,144.5735,144.5816,144.4768,144.5171,27500.0
2014-12-08 09:55:00,179.32,179.42,179.25,179.38,34300.0,144.5171,144.5977,144.4607,144.5655,34300.0
2014-12-08 10:00:00,179.39,179.42,179.32,179.37,31800.0,144.5735,144.5977,144.5171,144.5574,31800.0
2014-12-08 10:05:00,179.36,179.47,179.36,179.41,31100.0,144.5494,144.638,144.5494,144.5897,31100.0
2014-12-08 10:10:00,179.41,179.42,179.3,179.35,58200.0,144.5897,144.5977,144.501,144.5413,58200.0
2014-12-08 10:15:00,179.34,179.35,179.29,179.34,30000.0,144.5332,144.5413,144.4929,144.5332,30000.0
2014-12-08 10:20:00,179.34,179.43,179.33,179.43,20900.0,144.5332,144.6058,144.5252,144.6058,20900.0
2014-12-08 10:25:00,179.44,179.54,179.44,179.53,72800.0,144.6138,144.6944,144.6138,144.6864,72800.0
2014-12-08 10:30:00,179.51,179.52,179.44,179.44,142300.0,144.6702,144.6783,144.6138,144.6138,142300.0
2014-12-08 10:35:00,179.45,179.47,179.41,179.44,64300.0,144.6219,144.638,144.5897,144.6138,64300.0
2014-12-08 10:40:00,179.44,179.47,179.43,179.45,14400.0,144.6138,144.638,144.6058,144.6219,14400.0
2014-12-08 10:45:00,179.45,179.47,179.4,179.42,76000.0,144.6219,144.638,144.5816,144.5977,76000.0
2014-12-08 10:50:00,179.42,179.46,179.41,179.45,22700.0,144.5977,144.63,144.5897,144.6219,22700.0
2014-12-08 10:55:00,179.45,179.49,179.4,179.46,167200.0,144.6219,144.6541,144.5816,144.63,167200.0
2014-12-08 11:00:00,179.46,179.46,179.38,179.39,30000.0,144.63,144.63,144.5655,144.5735,30000.0
2014-12-08 11:05:00,179.4,179.43,179.31,179.39,17000.0,144.5816,144.6058,144.5091,144.5735,17000.0
2014-12-08 11:10:00,179.4,179.48,179.36,179.43,43700.0,144.5816,144.6461,144.5494,144.6058,43700.0
2014-12-08 11:15:00,179.43,179.48,179.41,179.47,38400.0,144.6058,144.6461,144.5897,144.638,38400.0
2014-12-08 11:20:00,179.47,179.51,179.41,179.51,191700.0,144.638,144.6702,144.5897,144.6702,191700.0
2014-12-08 11:25:00,179.5,179.53,179.35,179.37,133100.0,144.6622,144.6864,144.5413,144.5574,133100.0
2014-12-08 11:30:00,179.37,179.42,179.31,179.32,102900.0,144.5574,144.5977,144.5091,144.5171,102900.0
2014-12-08 11:35:00,179.31,179.38,179.28,179.36,45900.0,144.5091,144.5655,144.4849,144.5494,45900.0
2014-12-08 11:40:00,179.36,179.4,179.35,179.36,27800.0,144.5494,144.5816,144.5413,144.5494,27800.0
2014-12-08 11:45:00,179.35,179.38,179.34,179.36,30800.0,144.5413,144.5655,144.5332,144.5494,30800.0
2014-12-08 11:50:00,179.36,179.42,179.31,179.4,51400.0,144.5494,144.5977,144.5091,144.5816,51400.0
2014-12-08 11:55:00,179.39,179.42,179.38,179.39,33100.0,144.5735,144.5977,144.5655,144.5735,33100.0
2014-12-08 12:00:00,179.39,179.44,179.38,179.42,36100.0,144.5735,144.6138,144.5655,144.5977,36100.0
2014-12-08 12:05:00,179.42,179.46,179.39,179.39,25500.0,144.5977,144.63,144.5735,144.5735,25500.0
2014-12-08 12:10:00,179.38,179.39,179.1,179.12,51400.0,144.5655,144.5735,144.3398,144.3559,51400.0
2014-12-08 12:15:00,179.1,179.11,178.89,178.99,156500.0,144.3398,144.3479,144.1706,144.2512,156500.0
2014-12-08 12:20:00,178.97,178.97,178.82,178.95,105000.0,144.2351,144.2351,144.1142,144.2189,105000.0
2014-12-08 12:25:00,178.92,178.96,178.9,178.92,29600.0,144.1948,144.227,144.1786,144.1948,29600.0
2014-12-08 12:30:00,178.89,178.94,178.78,178.92,74300.0,144.1706,144.2109,144.0819,144.1948,74300.0
2014-12-08 12:35:00,178.92,178.94,178.81,178.91,56200.0,144.1948,144.2109,144.1061,144.1867,56200.0
2014-12-08 12:40:00,178.91,179.03,178.89,179.03,35200.0,144.1867,144.2834,144.1706,144.2834,35200.0
2014-12-08 12:45:00,179.01,179.03,178.97,179.02,31400.0,144.2673,144.2834,144.2351,144.2753,31400.0
2014-12-08 12:50:00,179.0,179.04,178.95,178.95,31500.0,144.2592,144.2915,144.2189,144.2189,31500.0
2014-12-08 12:55:00,178.97,178.98,178.8,178.86,35500.0,144.2351,144.2431,144.098,144.1464,35500.0
2014-12-08 13:00:00,178.87,178.94,178.84,178.92,36200.0,144.1545,144.2109,144.1303,144.1948,36200.0
2014-12-08 13:05:00,178.92,179.0,178.88,178.88,32100.0,144.1948,144.2592,144.1625,144.1625,32100.0
2014-12-08 13:10:00,178.88,178.89,178.75,178.84,41200.0,144.1625,144.1706,144.0578,144.1303,41200.0
2014-12-08 13:15:00,178.84,178.84,178.72,178.77,30800.0,144.1303,144.1303,144.0336,144.0739,30800.0
2014-12-08 13:20:00,178.75,178.75,178.59,178.61,62500.0,144.0578,144.0578,143.9288,143.9449,62500.0
2014-12-08 13:25:00,178.62,178.67,178.6,178.63,22300.0,143.953,143.9933,143.9369,143.961,22300.0
2014-12-08 13:30:00,178.63,178.63,178.49,178.51,39000.0,143.961,143.961,143.8482,143.8643,39000.0
2014-12-08 13:35:00,178.5,178.52,178.33,178.38,181100.0,143.8563,143.8724,143.7193,143.7596,181100.0
2014-12-08 13:40:00,178.35,178.35,178.18,178.22,92600.0,143.7354,143.7354,143.5984,143.6306,92600.0
2014-12-08 13:45:00,178.21,178.29,178.16,178.26,80300.0,143.6226,143.687,143.5823,143.6629,80300.0
2014-12-08 13:50:00,178.25,178.34,178.24,178.3,63600.0,143.6548,143.7273,143.6467,143.6951,63600.0
2014-12-08 13:55:00,178.31,178.32,178.18,178.21,30600.0,143.7031,143.7112,143.5984,143.6226,30600.0
2014-12-08 14:00:00,178.21,178.22,177.97,178.05,143200.0,143.6226,143.6306,143.4291,143.4936,143200.0
2014-12-08 14:05:00,178.06,178.18,178.03,178.18,32500.0,143.5017,143.5984,143.4775,143.5984,32500.0
2014-12-08 14:10:00,178.16,178.16,178.01,178.02,43900.0,143.5823,143.5823,143.4614,143.4694,43900.0
2014-12-08 14:15:00,178.03,178.14,177.98,178.09,124000.0,143.4775,143.5661,143.4372,143.5258,124000.0
2014-12-08 14:20:00,178.11,178.29,178.09,178.29,44900.0,143.542,143.687,143.5258,143.687,44900.0
2014-12-08 14:25:00,178.29,178.35,178.25,178.35,117600.0,143.687,143.7354,143.6548,143.7354,117600.0
2014-12-08 14:30:00,178.33,178.41,178.31,178.39,41000.0,143.7193,143.7837,143.7031,143.7676,41000.0
2014-12-08 14:35:00,178.38,178.48,178.35,178.45,75200.0,143.7596,143.8402,143.7354,143.816,75200.0
2014-12-08 14:40:00,178.46,178.56,178.46,178.55,37900.0,143.824,143.9046,143.824,143.8966,37900.0
2014-12-08 14:45:00,178.54,178.62,178.52,178.61,95500.0,143.8885,143.953,143.8724,143.9449,95500.0
2014-12-08 14:50:00,178.62,178.74,178.58,178.73,79100.0,143.953,144.0497,143.9207,144.0416,79100.0
2014-12-08 14:55:00,178.72,178.74,178.58,178.58,47800.0,144.0336,144.0497,143.9207,143.9207,47800.0
2014-12-08 15:00:00,178.57,178.62,178.49,178.56,25700.0,143.9127,143.953,143.8482,143.9046,25700.0
2014-12-08 15:05:00,178.56,178.57,178.42,178.43,60300.0,143.9046,143.9127,143.7918,143.7999,60300.0
2014-12-08 15:10:00,178.41,178.52,178.41,178.48,44900.0,143.7837,143.8724,143.7837,143.8402,44900.0
2014-12-08 15:15:00,178.49,178.55,178.36,178.38,59900.0,143.8482,143.8966,143.7434,143.7596,59900.0
2014-12-08 15:20:00,178.38,178.63,178.33,178.56,103900.0,143.7596,143.961,143.7193,143.9046,103900.0
2014-12-08 15:25:00,178.56,178.66,178.55,178.57,32300.0,143.9046,143.9852,143.8966,143.9127,32300.0
2014-12-08 15:30:00,178.58,178.61,178.47,178.5,29900.0,143.9207,143.9449,143.8321,143.8563,29900.0
2014-12-08 15:35:00,178.5,178.56,178.43,178.54,35100.0,143.8563,143.9046,143.7999,143.8885,35100.0
2014-12-08 15:40:00,178.53,178.64,178.38,178.51,99400.0,143.8804,143.9691,143.7596,143.8643,99400.0
2014-12-08 15:45:00,178.51,178.55,178.38,178.4,60000.0,143.8643,143.8966,143.7596,143.7757,60000.0
2014-12-08 15:50:00,178.39,178.54,178.37,178.5,81000.0,143.7676,143.8885,143.7515,143.8563,81000.0
2014-12-08 15:55:00,178.5,178.61,178.46,178.52,214200.0,143.8563,143.9449,143.824,143.8724,214200.0
2014-12-09 09:30:00,176.78,177.01,176.68,176.85,475200.0,142.4701,142.6555,142.3895,142.5265,475200.0
2014-12-09 09:35:00,176.83,176.87,176.57,176.83,390200.0,142.5104,142.5426,142.3009,142.5104,390200.0
2014-12-09 09:40:00,176.79,176.93,176.75,176.93,133400.0,142.4782,142.591,142.4459,142.591,133400.0
2014-12-09 09:45:00,176.91,177.05,176.77,177.01,167500.0,142.5749,142.6877,142.462,142.6555,167500.0
2014-12-09 09:50:00,176.99,177.0,176.86,176.88,79300.0,142.6393,142.6474,142.5346,142.5507,79300.0
2014-12-09 09:55:00,176.86,177.15,176.85,177.14,128600.0,142.5346,142.7683,142.5265,142.7602,128600.0
2014-12-09 10:00:00,177.14,177.23,176.93,176.96,153300.0,142.7602,142.8328,142.591,142.6152,153300.0
2014-12-09 10:05:00,176.96,177.02,176.84,177.01,134600.0,142.6152,142.6635,142.5184,142.6555,134600.0
2014-12-09 10:10:00,177.03,177.03,176.74,176.84,100800.0,142.6716,142.6716,142.4379,142.5184,100800.0
2014-12-09 10:15:00,176.83,176.88,176.68,176.74,72800.0,142.5104,142.5507,142.3895,142.4379,72800.0
2014-12-09 10:20:00,176.74,176.82,176.68,176.7,71600.0,142.4379,142.5023,142.3895,142.4056,71600.0
2014-12-09 10:25:00,176.69,176.69,176.37,176.46,189300.0,142.3976,142.3976,142.1397,142.2122,189300.0
2014-12-09 10:30:00,176.45,176.46,176.22,176.31,198700.0,142.2041,142.2122,142.0188,142.0913,198700.0
2014-12-09 10:35:00,176.32,176.55,176.3,176.52,97600.0,142.0994,142.2847,142.0833,142.2606,97600.0
2014-12-09 10:40:00,176.53,176.7,176.53,176.59,62800.0,142.2686,142.4056,142.2686,142.317,62800.0
2014-12-09 10:45:00,176.6,176.78,176.56,176.77,84300.0,142.325,142.4701,142.2928,142.462,84300.0
2014-12-09 10:50:00,176.77,176.86,176.73,176.78,98400.0,142.462,142.5346,142.4298,142.4701,98400.0
2014-12-09 10:55:00,176.78,176.91,176.7,176.73,47600.0,142.4701,142.5749,142.4056,142.4298,47600.0
2014-12-09 11:00:00,176.73,176.77,176.58,176.62,64800.0,142.4298,142.462,142.3089,142.3411,64800.0
2014-12-09 11:05:00,176.64,176.73,176.52,176.53,37900.0,142.3573,142.4298,142.2606,142.2686,37900.0
2014-12-09 11:10:00,176.53,176.62,176.51,176.54,111100.0,142.2686,142.3411,142.2525,142.2767,111100.0
2014-12-09 11:15:00,176.55,176.75,176.51,176.69,60300.0,142.2847,142.4459,142.2525,142.3976,60300.0
2014-12-09 11:20:00,176.68,176.82,176.68,176.81,70700.0,142.3895,142.5023,142.3895,142.4943,70700.0
2014-12-09 11:25:00,176.82,176.99,176.82,176.89,63700.0,142.5023,142.6393,142.5023,142.5587,63700.0
2014-12-09 11:30:00,176.88,176.93,176.81,176.83,81700.0,142.5507,142.591,142.4943,142.5104,81700.0
2014-12-09 11:35:00,176.81,176.87,176.75,176.86,31800.0,142.4943,142.5426,142.4459,142.5346,31800.0
2014-12-09 11:40:00,176.88,176.9,176.75,176.8,74200.0,142.5507,142.5668,142.4459,142.4862,74200.0
2014-12-09 11:45:00,176.79,176.79,176.54,176.74,50200.0,142.4782,142.4782,142.2767,142.4379,50200.0
2014-12-09 11:50:00,176.78,176.8,176.7,176.73,26500.0,142.4701,142.4862,142.4056,142.4298,26500.0
2014-12-09 11:55:00,176.75,176.81,176.7,176.71,26800.0,142.4459,142.4943,142.4056,142.4137,26800.0
2014-12-09 12:00:00,176.71,176.71,176.61,176.71,32300.0,142.4137,142.4137,142.3331,142.4137,32300.0
2014-12-09 12:05:00,176.73,176.84,176.71,176.8,24400.0,142.4298,142.5184,142.4137,142.4862,24400.0
2014-12-09 12:10:00,176.78,176.8,176.72,176.8,23200.0,142.4701,142.4862,142.4217,142.4862,23200.0
2014-12-09 12:15:00,176.78,176.8,176.54,176.61,28500.0,142.4701,142.4862,142.2767,142.3331,28500.0
2014-12-09 12:20:00,176.64,176.67,176.58,176.6,23500.0,142.3573,142.3814,142.3089,142.325,23500.0
2014-12-09 12:25:00,176.61,176.83,176.61,176.8,29900.0,142.3331,142.5104,142.3331,142.4862,29900.0
2014-12-09 12:30:00,176.76,176.83,176.74,176.83,18800.0,142.454,142.5104,142.4379,142.5104,18800.0
2014-12-09 12:35:00,176.82,177.1,176.8,177.07,77800.0,142.5023,142.728,142.4862,142.7038,77800.0
2014-12-09 12:40:00,177.08,177.17,177.05,177.07,112500.0,142.7119,142.7844,142.6877,142.7038,112500.0
2014-12-09 12:45:00,177.09,177.11,177.0,177.09,29800.0,142.7199,142.736,142.6474,142.7199,29800.0
2014-12-09 12:50:00,177.09,177.12,177.02,177.05,23000.0,142.7199,142.7441,142.6635,142.6877,23000.0
2014-12-09 12:55:00,177.06,177.21,177.02,177.2,39700.0,142.6957,142.8166,142.6635,142.8086,39700.0
2014-12-09 13:00:00,177.2,177.2,177.07,177.19,48500.0,142.8086,142.8086,142.7038,142.8005,48500.0
2014-12-09 13:05:00,177.19,177.34,177.15,177.33,94200.0,142.8005,142.9214,142.7683,142.9133,94200.0
2014-12-09 13:10:00,177.33,177.55,177.33,177.43,233700.0,142.9133,143.0906,142.9133,142.9939,233700.0
2014-12-09 13:15:00,177.44,177.56,177.44,177.51,68100.0,143.002,143.0987,143.002,143.0584,68100.0
2014-12-09 13:20:00,177.52,177.62,177.51,177.54,120900.0,143.0665,143.1471,143.0584,143.0826,120900.0
2014-12-09 13:25:00,177.55,177.59,177.52,177.57,35700.0,143.0906,143.1229,143.0665,143.1068,35700.0
2014-12-09 13:30:00,177.58,177.8,177.58,177.79,157300.0,143.1148,143.2921,143.1148,143.2841,157300.0
2014-12-09 13:35:00,177.77,177.89,177.73,177.88,63600.0,143.268,143.3647,143.2357,143.3566,63600.0
2014-12-09 13:40:00,177.88,177.88,177.78,177.82,89200.0,143.3566,143.3566,143.276,143.3082,89200.0
2014-12-09 13:45:00,177.82,177.82,177.66,177.68,89300.0,143.3082,143.3082,143.1793,143.1954,89300.0
2014-12-09 13:50:00,177.69,177.69,177.55,177.67,91800.0,143.2035,143.2035,143.0906,143.1874,91800.0
2014-12-09 13:55:00,177.67,177.67,177.59,177.64,30500.0,143.1874,143.1874,143.1229,143.1632,30500.0
2014-12-09 14:00:00,177.65,177.68,177.62,177.64,17500.0,143.1712,143.1954,143.1471,143.1632,17500.0
2014-12-09 14:05:00,177.64,177.85,177.64,177.81,54500.0,143.1632,143.3324,143.1632,143.3002,54500.0
2014-12-09 14:10:00,177.8,177.84,177.63,177.64,38300.0,143.2921,143.3244,143.1551,143.1632,38300.0
2014-12-09 14:15:00,177.67,177.68,177.54,177.59,27600.0,143.1874,143.1954,143.0826,143.1229,27600.0
2014-12-09 14:20:00,177.6,177.74,177.6,177.69,21300.0,143.1309,143.2438,143.1309,143.2035,21300.0
2014-12-09 14:25:00,177.69,177.77,177.68,177.75,21000.0,143.2035,143.268,143.1954,143.2518,21000.0
2014-12-09 14:30:00,177.74,177.74,177.37,177.37,52700.0,143.2438,143.2438,142.9456,142.9456,52700.0
2014-12-09 14:35:00,177.37,177.52,177.37,177.49,62700.0,142.9456,143.0665,142.9456,143.0423,62700.0
2014-12-09 14:40:00,177.49,177.58,177.41,177.56,27600.0,143.0423,143.1148,142.9778,143.0987,27600.0
2014-12-09 14:45:00,177.55,177.61,177.53,177.59,13200.0,143.0906,143.139,143.0745,143.1229,13200.0
2014-12-09 14:50:00,177.6,177.61,177.48,177.51,17500.0,143.1309,143.139,143.0342,143.0584,17500.0
2014-12-09 14:55:00,177.51,177.66,177.51,177.63,30800.0,143.0584,143.1793,143.0584,143.1551,30800.0
2014-12-09 15:00:00,177.69,177.8,177.69,177.74,77600.0,143.2035,143.2921,143.2035,143.2438,77600.0
2014-12-09 15:05:00,177.74,177.75,177.61,177.63,78900.0,143.2438,143.2518,143.139,143.1551,78900.0
2014-12-09 15:10:00,177.68,177.7,177.57,177.61,45800.0,143.1954,143.2115,143.1068,143.139,45800.0
2014-12-09 15:15:00,177.64,177.74,177.61,177.66,26000.0,143.1632,143.2438,143.139,143.1793,26000.0
2014-12-09 15:20:00,177.64,177.72,177.63,177.71,22800.0,143.1632,143.2277,143.1551,143.2196,22800.0
2014-12-09 15:25:00,177.67,177.81,177.67,177.68,69800.0,143.1874,143.3002,143.1874,143.1954,69800.0
2014-12-09 15:30:00,177.68,177.7,177.61,177.64,17800.0,143.1954,143.2115,143.139,143.1632,17800.0
2014-12-09 15:35:00,177.66,177.77,177.63,177.71,101400.0,143.1793,143.268,143.1551,143.2196,101400.0
2014-12-09 15:40:00,177.68,177.87,177.67,177.83,84900.0,143.1954,143.3485,143.1874,143.3163,84900.0
2014-12-09 15:45:00,177.81,177.99,177.77,177.97,114400.0,143.3002,143.4453,143.268,143.4291,114400.0
2014-12-09 15:50:00,177.97,177.97,177.84,177.94,100900.0,143.4291,143.4291,143.3244,143.405,100900.0
2014-12-09 15:55:00,177.94,178.03,177.94,177.94,190900.0,143.405,143.4775,143.405,143.405,190900.0
2014-12-10 09:30:00,177.48,177.5,177.28,177.3,191700.0,143.0342,143.0504,142.8731,142.8892,191700.0
2014-12-10 09:35:00,177.3,177.3,177.03,177.18,165700.0,142.8892,142.8892,142.6716,142.7925,165700.0
2014-12-10 09:40:00,177.18,177.31,177.06,177.09,130600.0,142.7925,142.8972,142.6957,142.7199,130600.0
2014-12-10 09:45:00,177.1,177.11,176.78,176.81,207100.0,142.728,142.736,142.4701,142.4943,207100.0
2014-12-10 09:50:00,176.81,176.88,176.67,176.74,143000.0,142.4943,142.5507,142.3814,142.4379,143000.0
2014-12-10 09:55:00,176.75,176.88,176.62,176.78,182600.0,142.4459,142.5507,142.3411,142.4701,182600.0
2014-12-10 10:00:00,176.8,176.88,176.6,176.64,75500.0,142.4862,142.5507,142.325,142.3573,75500.0
2014-12-10 10:05:00,176.65,176.81,176.59,176.65,74000.0,142.3653,142.4943,142.317,142.3653,74000.0
2014-12-10 10:10:00,176.63,176.76,176.52,176.73,81700.0,142.3492,142.454,142.2606,142.4298,81700.0
2014-12-10 10:15:00,176.72,176.87,176.72,176.81,93600.0,142.4217,142.5426,142.4217,142.4943,93600.0
2014-12-10 10:20:00,176.8,176.84,176.73,176.75,62500.0,142.4862,142.5184,142.4298,142.4459,62500.0
2014-12-10 10:25:00,176.75,176.77,176.67,176.69,72700.0,142.4459,142.462,142.3814,142.3976,72700.0
2014-12-10 10:30:00,176.68,176.68,176.4,176.43,74800.0,142.3895,142.3895,142.1638,142.188,74800.0
2014-12-10 10:35:00,176.45,176.48,176.36,176.44,85000.0,142.2041,142.2283,142.1316,142.1961,85000.0
2014-12-10 10:40:00,176.44,176.5,176.39,176.47,133400.0,142.1961,142.2444,142.1558,142.2203,133400.0
2014-12-10 10:45:00,176.46,176.54,176.43,176.43,33700.0,142.2122,142.2767,142.188,142.188,33700.0
2014-12-10 10:50:00,176.45,176.59,176.35,176.56,109100.0,142.2041,142.317,142.1235,142.2928,109100.0
2014-12-10 10:55:00,176.59,176.8,176.57,176.8,63600.0,142.317,142.4862,142.3009,142.4862,63600.0
2014-12-10 11:00:00,176.82,176.82,176.71,176.78,44000.0,142.5023,142.5023,142.4137,142.4701,44000.0
2014-12-10 11:05:00,176.74,176.77,176.71,176.72,35600.0,142.4379,142.462,142.4137,142.4217,35600.0
2014-12-10 11:10:00,176.72,176.79,176.69,176.76,26800.0,142.4217,142.4782,142.3976,142.454,26800.0
2014-12-10 11:15:00,176.74,176.74,176.5,176.55,79700.0,142.4379,142.4379,142.2444,142.2847,79700.0
2014-12-10 11:20:00,176.55,176.59,176.48,176.59,31200.0,142.2847,142.317,142.2283,142.317,31200.0
2014-12-10 11:25:00,176.59,176.63,176.43,176.44,23600.0,142.317,142.3492,142.188,142.1961,23600.0
2014-12-10 11:30:00,176.42,176.5,176.36,176.39,29400.0,142.18,142.2444,142.1316,142.1558,29400.0
2014-12-10 11:35:00,176.38,176.46,176.27,176.45,86600.0,142.1477,142.2122,142.0591,142.2041,86600.0
2014-12-10 11:40:00,176.44,176.47,176.33,176.36,46000.0,142.1961,142.2203,142.1074,142.1316,46000.0
2014-12-10 11:45:00,176.33,176.49,176.31,176.47,36100.0,142.1074,142.2364,142.0913,142.2203,36100.0
2014-12-10 11:50:00,176.48,176.72,176.48,176.66,80500.0,142.2283,142.4217,142.2283,142.3734,80500.0
2014-12-10 11:55:00,176.67,176.71,176.62,176.66,57800.0,142.3814,142.4137,142.3411,142.3734,57800.0
2014-12-10 12:00:00,176.64,176.7,176.54,176.58,25100.0,142.3573,142.4056,142.2767,142.3089,25100.0
2014-12-10 12:05:00,176.58,176.58,176.42,176.48,21900.0,142.3089,142.3089,142.18,142.2283,21900.0
2014-12-10 12:10:00,176.48,176.52,176.39,176.44,23800.0,142.2283,142.2606,142.1558,142.1961,23800.0
2014-12-10 12:15:00,176.43,176.44,176.27,176.32,47300.0,142.188,142.1961,142.0591,142.0994,47300.0
2014-12-10 12:20:00,176.31,176.44,176.24,176.42,70100.0,142.0913,142.1961,142.0349,142.18,70100.0
2014-12-10 12:25:00,176.41,176.45,176.38,176.38,19600.0,142.1719,142.2041,142.1477,142.1477,19600.0
2014-12-10 12:30:00,176.39,176.41,176.2,176.37,53000.0,142.1558,142.1719,142.0027,142.1397,53000.0
2014-12-10 12:35:00,176.36,176.46,176.35,176.39,26100.0,142.1316,142.2122,142.1235,142.1558,26100.0
2014-12-10 12:40:00,176.39,176.45,176.38,176.45,11300.0,142.1558,142.2041,142.1477,142.2041,11300.0
2014-12-10 12:45:00,176.44,176.52,176.41,176.46,22600.0,142.1961,142.2606,142.1719,142.2122,22600.0
2014-12-10 12:50:00,176.47,176.58,176.47,176.49,22100.0,142.2203,142.3089,142.2203,142.2364,22100.0
2014-12-10 12:55:00,176.49,176.51,176.4,176.44,18100.0,142.2364,142.2525,142.1638,142.1961,18100.0
2014-12-10 13:00:00,176.42,176.52,176.38,176.51,26100.0,142.18,142.2606,142.1477,142.2525,26100.0
2014-12-10 13:05:00,176.47,176.5,176.4,176.47,15100.0,142.2203,142.2444,142.1638,142.2203,15100.0
2014-12-10 13:10:00,176.48,176.63,176.47,176.6,20100.0,142.2283,142.3492,142.2203,142.325,20100.0
2014-12-10 13:15:00,176.61,176.61,176.51,176.51,26100.0,142.3331,142.3331,142.2525,142.2525,26100.0
2014-12-10 13:20:00,176.52,176.52,176.43,176.48,14700.0,142.2606,142.2606,142.188,142.2283,14700.0
2014-12-10 13:25:00,176.48,176.57,176.48,176.51,22700.0,142.2283,142.3009,142.2283,142.2525,22700.0
2014-12-10 13:30:00,176.53,176.55,176.22,176.25,46100.0,142.2686,142.2847,142.0188,142.043,46100.0
2014-12-10 13:35:00,176.26,176.33,176.25,176.27,24300.0,142.051,142.1074,142.043,142.0591,24300.0
2014-12-10 13:40:00,176.27,176.33,176.16,176.3,68800.0,142.0591,142.1074,141.9704,142.0833,68800.0
2014-12-10 13:45:00,176.28,176.28,175.85,175.87,154400.0,142.0671,142.0671,141.7206,141.7367,154400.0
2014-12-10 13:50:00,175.86,175.97,175.78,175.89,128200.0,141.7286,141.8173,141.6642,141.7528,128200.0
2014-12-10 13:55:00,175.88,175.9,175.73,175.74,84000.0,141.7448,141.7609,141.6239,141.6319,84000.0
2014-12-10 14:00:00,175.76,175.94,175.65,175.92,137100.0,141.6481,141.7931,141.5594,141.777,137100.0
2014-12-10 14:05:00,175.91,175.95,175.83,175.9,32400.0,141.7689,141.8012,141.7045,141.7609,32400.0
2014-12-10 14:10:00,175.86,175.88,175.72,175.83,77600.0,141.7286,141.7448,141.6158,141.7045,77600.0
2014-12-10 14:15:00,175.8,175.95,175.77,175.9,57600.0,141.6803,141.8012,141.6561,141.7609,57600.0
2014-12-10 14:20:00,175.86,175.86,175.48,175.5,210300.0,141.7286,141.7286,141.4224,141.4385,210300.0
2014-12-10 14:25:00,175.51,175.7,175.51,175.6,72900.0,141.4466,141.5997,141.4466,141.5191,72900.0
2014-12-10 14:30:00,175.59,175.61,175.35,175.5,143900.0,141.5111,141.5272,141.3176,141.4385,143900.0
2014-12-10 14:35:00,175.5,175.53,175.27,175.34,82200.0,141.4385,141.4627,141.2532,141.3096,82200.0
2014-12-10 14:40:00,175.33,175.48,175.26,175.41,86800.0,141.3015,141.4224,141.2451,141.366,86800.0
2014-12-10 14:45:00,175.42,175.55,175.35,175.46,48100.0,141.374,141.4788,141.3176,141.4063,48100.0
2014-12-10 14:50:00,175.46,175.47,175.3,175.33,83800.0,141.4063,141.4143,141.2773,141.3015,83800.0
2014-12-10 14:55:00,175.36,175.38,175.11,175.11,230300.0,141.3257,141.3418,141.1242,141.1242,230300.0
2014-12-10 15:00:00,175.11,175.27,175.05,175.13,143300.0,141.1242,141.2532,141.0759,141.1403,143300.0
2014-12-10 15:05:00,175.11,175.48,175.01,175.43,222600.0,141.1242,141.4224,141.0436,141.3821,222600.0
2014-12-10 15:10:00,175.43,175.57,175.4,175.49,100100.0,141.3821,141.4949,141.3579,141.4305,100100.0
2014-12-10 15:15:00,175.49,175.74,175.43,175.71,146600.0,141.4305,141.6319,141.3821,141.6078,146600.0
2014-12-10 15:20:00,175.72,175.83,175.66,175.74,89200.0,141.6158,141.7045,141.5675,141.6319,89200.0
2014-12-10 15:25:00,175.72,175.76,175.62,175.74,63300.0,141.6158,141.6481,141.5352,141.6319,63300.0
2014-12-10 15:30:00,175.76,175.95,175.65,175.94,72500.0,141.6481,141.8012,141.5594,141.7931,72500.0
2014-12-10 15:35:00,175.93,175.93,175.62,175.71,98200.0,141.7851,141.7851,141.5352,141.6078,98200.0
2014-12-10 15:40:00,175.69,175.72,175.37,175.46,181900.0,141.5916,141.6158,141.3337,141.4063,181900.0
2014-12-10 15:45:00,175.48,175.48,175.18,175.23,181100.0,141.4224,141.4224,141.1806,141.2209,181100.0
2014-12-10 15:50:00,175.23,175.36,175.14,175.36,236500.0,141.2209,141.3257,141.1484,141.3257,236500.0
2014-12-10 15:55:00,175.36,175.55,175.19,175.29,349200.0,141.3257,141.4788,141.1887,141.2693,349200.0
2014-12-11 09:30:00,175.89,176.16,175.83,176.11,270600.0,141.7528,141.9704,141.7045,141.9301,270600.0
2014-12-11 09:35:00,176.12,176.47,176.06,176.45,212200.0,141.9382,142.2203,141.8898,142.2041,212200.0
2014-12-11 09:40:00,176.44,176.72,176.42,176.65,148300.0,142.1961,142.4217,142.18,142.3653,148300.0
2014-12-11 09:45:00,176.65,176.82,176.63,176.75,123800.0,142.3653,142.5023,142.3492,142.4459,123800.0
2014-12-11 09:50:00,176.78,177.19,176.78,177.08,232000.0,142.4701,142.8005,142.4701,142.7119,232000.0
2014-12-11 09:55:00,177.08,177.08,176.97,176.97,58300.0,142.7119,142.7119,142.6232,142.6232,58300.0
2014-12-11 10:00:00,176.97,177.17,176.93,177.17,140900.0,142.6232,142.7844,142.591,142.7844,140900.0
2014-12-11 10:05:00,177.17,177.18,176.98,177.14,121200.0,142.7844,142.7925,142.6313,142.7602,121200.0
2014-12-11 10:10:00,177.1,177.13,177.01,177.05,214100.0,142.728,142.7522,142.6555,142.6877,214100.0
2014-12-11 10:15:00,177.08,177.18,177.05,177.14,91100.0,142.7119,142.7925,142.6877,142.7602,91100.0
2014-12-11 10:20:00,177.14,177.38,177.1,177.33,182300.0,142.7602,142.9536,142.728,142.9133,182300.0
2014-12-11 10:25:00,177.31,177.53,177.24,177.44,83500.0,142.8972,143.0745,142.8408,143.002,83500.0
2014-12-11 10:30:00,177.43,177.61,177.43,177.56,118200.0,142.9939,143.139,142.9939,143.0987,118200.0
2014-12-11 10:35:00,177.56,177.6,177.41,177.6,104500.0,143.0987,143.1309,142.9778,143.1309,104500.0
2014-12-11 10:40:00,177.6,177.6,177.45,177.5,54700.0,143.1309,143.1309,143.0101,143.0504,54700.0
2014-12-11 10:45:00,177.51,177.51,177.35,177.4,58900.0,143.0584,143.0584,142.9295,142.9698,58900.0
2014-12-11 10:50:00,177.38,177.4,177.31,177.31,67300.0,142.9536,142.9698,142.8972,142.8972,67300.0
2014-12-11 10:55:00,177.32,177.37,177.24,177.35,28000.0,142.9053,142.9456,142.8408,142.9295,28000.0
2014-12-11 11:00:00,177.34,177.39,177.27,177.34,25600.0,142.9214,142.9617,142.865,142.9214,25600.0
2014-12-11 11:05:00,177.33,177.47,177.33,177.37,71800.0,142.9133,143.0262,142.9133,142.9456,71800.0
2014-12-11 11:10:00,177.38,177.4,177.33,177.38,35100.0,142.9536,142.9698,142.9133,142.9536,35100.0
2014-12-11 11:15:00,177.36,177.46,177.34,177.41,36200.0,142.9375,143.0181,142.9214,142.9778,36200.0
2014-12-11 11:20:00,177.4,177.54,177.39,177.52,48700.0,142.9698,143.0826,142.9617,143.0665,48700.0
2014-12-11 11:25:00,177.51,177.6,177.41,177.41,44100.0,143.0584,143.1309,142.9778,142.9778,44100.0
2014-12-11 11:30:00,177.43,177.54,177.42,177.46,35400.0,142.9939,143.0826,142.9859,143.0181,35400.0
2014-12-11 11:35:00,177.44,177.54,177.42,177.5,42700.0,143.002,143.0826,142.9859,143.0504,42700.0
2014-12-11 11:40:00,177.48,177.56,177.4,177.45,51100.0,143.0342,143.0987,142.9698,143.0101,51100.0
2014-12-11 11:45:00,177.45,177.47,177.4,177.43,36200.0,143.0101,143.0262,142.9698,142.9939,36200.0
2014-12-11 11:50:00,177.42,177.61,177.42,177.59,39700.0,142.9859,143.139,142.9859,143.1229,39700.0
2014-12-11 11:55:00,177.59,177.64,177.51,177.6,35100.0,143.1229,143.1632,143.0584,143.1309,35100.0
2014-12-11 12:00:00,177.61,177.64,177.53,177.57,27300.0,143.139,143.1632,143.0745,143.1068,27300.0
2014-12-11 12:05:00,177.55,177.59,177.49,177.5,14700.0,143.0906,143.1229,143.0423,143.0504,14700.0
2014-12-11 12:10:00,177.48,177.49,177.42,177.47,12600.0,143.0342,143.0423,142.9859,143.0262,12600.0
2014-12-11 12:15:00,177.46,177.49,177.41,177.46,59000.0,143.0181,143.0423,142.9778,143.0181,59000.0
2014-12-11 12:20:00,177.46,177.49,177.43,177.47,21300.0,143.0181,143.0423,142.9939,143.0262,21300.0
2014-12-11 12:25:00,177.46,177.46,177.42,177.42,7800.0,143.0181,143.0181,142.9859,142.9859,7800.0
2014-12-11 12:30:00,177.42,177.46,177.39,177.39,13000.0,142.9859,143.0181,142.9617,142.9617,13000.0
2014-12-11 12:35:00,177.37,177.41,177.36,177.4,12800.0,142.9456,142.9778,142.9375,142.9698,12800.0
2014-12-11 12:40:00,177.38,177.44,177.38,177.41,24700.0,142.9536,143.002,142.9536,142.9778,24700.0
2014-12-11 12:45:00,177.41,177.57,177.4,177.54,42100.0,142.9778,143.1068,142.9698,143.0826,42100.0
2014-12-11 12:50:00,177.55,177.62,177.53,177.57,29600.0,143.0906,143.1471,143.0745,143.1068,29600.0
2014-12-11 12:55:00,177.58,177.66,177.54,177.56,29900.0,143.1148,143.1793,143.0826,143.0987,29900.0
2014-12-11 13:00:00,177.55,177.57,177.5,177.52,19200.0,143.0906,143.1068,143.0504,143.0665,19200.0
2014-12-11 13:05:00,177.51,177.56,177.44,177.44,14400.0,143.0584,143.0987,143.002,143.002,14400.0
2014-12-11 13:10:00,177.44,177.44,177.31,177.31,33600.0,143.002,143.002,142.8972,142.8972,33600.0
2014-12-11 13:15:00,177.31,177.37,177.29,177.3,21500.0,142.8972,142.9456,142.8811,142.8892,21500.0
2014-12-11 13:20:00,177.28,177.32,177.19,177.2,22000.0,142.8731,142.9053,142.8005,142.8086,22000.0
2014-12-11 13:25:00,177.2,177.24,177.14,177.18,13900.0,142.8086,142.8408,142.7602,142.7925,13900.0
2014-12-11 13:30:00,177.19,177.25,177.15,177.24,18900.0,142.8005,142.8489,142.7683,142.8408,18900.0
2014-12-11 13:35:00,177.26,177.29,177.2,177.25,68900.0,142.8569,142.8811,142.8086,142.8489,68900.0
2014-12-11 13:40:00,177.25,177.37,177.24,177.34,13200.0,142.8489,142.9456,142.8408,142.9214,13200.0
2014-12-11 13:45:00,177.34,177.4,177.29,177.4,14500.0,142.9214,142.9698,142.8811,142.9698,14500.0
2014-12-11 13:50:00,177.4,177.43,177.36,177.38,14300.0,142.9698,142.9939,142.9375,142.9536,14300.0
2014-12-11 13:55:00,177.4,177.4,177.07,177.08,44200.0,142.9698,142.9698,142.7038,142.7119,44200.0
2014-12-11 14:00:00,177.08,177.11,177.01,177.11,33400.0,142.7119,142.736,142.6555,142.736,33400.0
2014-12-11 14:05:00,177.1,177.11,176.97,177.07,69300.0,142.728,142.736,142.6232,142.7038,69300.0
2014-12-11 14:10:00,177.02,177.03,176.93,177.01,34600.0,142.6635,142.6716,142.591,142.6555,34600.0
2014-12-11 14:15:00,177.02,177.03,176.86,176.95,29400.0,142.6635,142.6716,142.5346,142.6071,29400.0
2014-12-11 14:20:00,176.95,177.03,176.91,177.0,36200.0,142.6071,142.6716,142.5749,142.6474,36200.0
2014-12-11 14:25:00,176.97,176.97,176.66,176.67,98100.0,142.6232,142.6232,142.3734,142.3814,98100.0
2014-12-11 14:30:00,176.66,176.77,176.59,176.64,74500.0,142.3734,142.462,142.317,142.3573,74500.0
2014-12-11 14:35:00,176.61,176.74,176.58,176.74,30800.0,142.3331,142.4379,142.3089,142.4379,30800.0
2014-12-11 14:40:00,176.75,176.88,176.67,176.67,31600.0,142.4459,142.5507,142.3814,142.3814,31600.0
2014-12-11 14:45:00,176.67,176.72,176.22,176.29,199800.0,142.3814,142.4217,142.0188,142.0752,199800.0
2014-12-11 14:50:00,176.28,176.41,176.23,176.34,45800.0,142.0671,142.1719,142.0268,142.1155,45800.0
2014-12-11 14:55:00,176.34,176.39,176.08,176.18,89700.0,142.1155,142.1558,141.906,141.9865,89700.0
2014-12-11 15:00:00,176.18,176.46,176.15,176.46,120500.0,141.9865,142.2122,141.9624,142.2122,120500.0
2014-12-11 15:05:00,176.46,176.51,176.33,176.33,62500.0,142.2122,142.2525,142.1074,142.1074,62500.0
2014-12-11 15:10:00,176.31,176.59,176.31,176.54,83500.0,142.0913,142.317,142.0913,142.2767,83500.0
2014-12-11 15:15:00,176.55,176.74,176.51,176.69,67800.0,142.2847,142.4379,142.2525,142.3976,67800.0
2014-12-11 15:20:00,176.67,176.88,176.64,176.86,69000.0,142.3814,142.5507,142.3573,142.5346,69000.0
2014-12-11 15:25:00,176.85,176.88,176.68,176.76,33700.0,142.5265,142.5507,142.3895,142.454,33700.0
2014-12-11 15:30:00,176.76,176.94,176.54,176.62,98500.0,142.454,142.599,142.2767,142.3411,98500.0
2014-12-11 15:35:00,176.61,176.62,176.44,176.52,44400.0,142.3331,142.3411,142.1961,142.2606,44400.0
2014-12-11 15:40:00,176.53,176.74,176.29,176.29,138300.0,142.2686,142.4379,142.0752,142.0752,138300.0
2014-12-11 15:45:00,176.29,176.37,176.05,176.08,206500.0,142.0752,142.1397,141.8818,141.906,206500.0
2014-12-11 15:50:00,176.08,176.09,175.7,175.86,479400.0,141.906,141.914,141.5997,141.7286,479400.0
2014-12-11 15:55:00,175.86,176.12,175.84,176.06,269700.0,141.7286,141.9382,141.7125,141.8898,269700.0
2014-12-12 09:30:00,174.77,174.97,174.54,174.95,404700.0,140.8502,141.0114,140.6648,140.9953,404700.0
2014-12-12 09:35:00,174.96,175.41,174.96,175.26,265600.0,141.0033,141.366,141.0033,141.2451,265600.0
2014-12-12 09:40:00,175.28,175.56,175.18,175.45,205400.0,141.2612,141.4869,141.1806,141.3982,205400.0
2014-12-12 09:45:00,175.44,175.48,175.19,175.23,180500.0,141.3902,141.4224,141.1887,141.2209,180500.0
2014-12-12 09:50:00,175.23,175.47,175.21,175.37,158000.0,141.2209,141.4143,141.2048,141.3337,158000.0
2014-12-12 09:55:00,175.41,175.66,175.29,175.58,145800.0,141.366,141.5675,141.2693,141.503,145800.0
2014-12-12 10:00:00,175.62,175.67,175.2,175.25,269400.0,141.5352,141.5755,141.1967,141.237,269400.0
2014-12-12 10:05:00,175.25,175.4,175.2,175.29,70200.0,141.237,141.3579,141.1967,141.2693,70200.0
2014-12-12 10:10:00,175.34,175.36,174.9,174.9,105400.0,141.3096,141.3257,140.955,140.955,105400.0
2014-12-12 10:15:00,174.91,174.95,174.75,174.95,115500.0,140.963,140.9953,140.8341,140.9953,115500.0
2014-12-12 10:20:00,174.94,174.98,174.7,174.96,130100.0,140.9872,141.0194,140.7938,141.0033,130100.0
2014-12-12 10:25:00,174.94,174.95,174.74,174.81,45300.0,140.9872,140.9953,140.826,140.8824,45300.0
2014-12-12 10:30:00,174.82,175.15,174.78,175.03,139200.0,140.8905,141.1564,140.8583,141.0597,139200.0
2014-12-12 10:35:00,175.02,175.07,174.78,174.79,75100.0,141.0517,141.092,140.8583,140.8663,75100.0
2014-12-12 10:40:00,174.78,174.83,174.62,174.72,252700.0,140.8583,140.8986,140.7293,140.8099,252700.0
2014-12-12 10:45:00,174.71,174.88,174.64,174.67,59900.0,140.8018,140.9388,140.7454,140.7696,59900.0
2014-12-12 10:50:00,174.66,174.68,174.49,174.52,97600.0,140.7615,140.7777,140.6245,140.6487,97600.0
2014-12-12 10:55:00,174.54,174.58,174.2,174.26,140300.0,140.6648,140.6971,140.3908,140.4392,140300.0
2014-12-12 11:00:00,174.27,174.27,174.03,174.16,232900.0,140.4472,140.4472,140.2538,140.3586,232900.0
2014-12-12 11:05:00,174.16,174.45,174.14,174.4,146500.0,140.3586,140.5923,140.3425,140.552,146500.0
2014-12-12 11:10:00,174.39,174.42,174.24,174.42,59900.0,140.5439,140.5681,140.4231,140.5681,59900.0
2014-12-12 11:15:00,174.39,174.41,174.13,174.15,68800.0,140.5439,140.5601,140.3344,140.3505,68800.0
2014-12-12 11:20:00,174.13,174.3,174.03,174.16,105700.0,140.3344,140.4714,140.2538,140.3586,105700.0
2014-12-12 11:25:00,174.1,174.14,173.8,173.84,161500.0,140.3102,140.3425,140.0685,140.1007,161500.0
2014-12-12 11:30:00,173.84,174.13,173.79,174.09,127500.0,140.1007,140.3344,140.0604,140.3022,127500.0
2014-12-12 11:35:00,174.05,174.18,173.95,174.17,65300.0,140.2699,140.3747,140.1893,140.3666,65300.0
2014-12-12 11:40:00,174.19,174.25,173.93,173.93,116000.0,140.3828,140.4311,140.1732,140.1732,116000.0
2014-12-12 11:45:00,173.94,174.05,173.9,173.96,64500.0,140.1813,140.2699,140.1491,140.1974,64500.0
2014-12-12 11:50:00,173.91,174.06,173.87,173.93,101200.0,140.1571,140.278,140.1249,140.1732,101200.0
2014-12-12 11:55:00,173.95,173.97,173.62,173.66,107000.0,140.1893,140.2055,139.9234,139.9556,107000.0
2014-12-12 12:00:00,173.68,173.81,173.66,173.75,61000.0,139.9717,140.0765,139.9556,140.0282,61000.0
2014-12-12 12:05:00,173.76,173.83,173.67,173.69,72600.0,140.0362,140.0926,139.9637,139.9798,72600.0
2014-12-12 12:10:00,173.69,173.79,173.65,173.76,150700.0,139.9798,140.0604,139.9476,140.0362,150700.0
2014-12-12 12:15:00,173.75,173.95,173.7,173.91,103600.0,140.0282,140.1893,139.9879,140.1571,103600.0
2014-12-12 12:20:00,173.89,174.08,173.83,174.08,111700.0,140.141,140.2941,140.0926,140.2941,111700.0
2014-12-12 12:25:00,174.07,174.27,174.04,174.26,175100.0,140.2861,140.4472,140.2619,140.4392,175100.0
2014-12-12 12:30:00,174.25,174.31,174.18,174.22,75700.0,140.4311,140.4795,140.3747,140.4069,75700.0
2014-12-12 12:35:00,174.2,174.2,174.1,174.12,47400.0,140.3908,140.3908,140.3102,140.3264,47400.0
2014-12-12 12:40:00,174.16,174.16,173.96,174.02,44300.0,140.3586,140.3586,140.1974,140.2458,44300.0
2014-12-12 12:45:00,174.03,174.25,174.02,174.25,19400.0,140.2538,140.4311,140.2458,140.4311,19400.0
2014-12-12 12:50:00,174.22,174.24,174.02,174.07,33100.0,140.4069,140.4231,140.2458,140.2861,33100.0
2014-12-12 12:55:00,174.06,174.07,173.96,174.04,25300.0,140.278,140.2861,140.1974,140.2619,25300.0
2014-12-12 13:00:00,174.03,174.05,173.79,173.84,79500.0,140.2538,140.2699,140.0604,140.1007,79500.0
2014-12-12 13:05:00,173.85,174.14,173.84,174.14,39400.0,140.1088,140.3425,140.1007,140.3425,39400.0
2014-12-12 13:10:00,174.13,174.13,173.97,174.09,81400.0,140.3344,140.3344,140.2055,140.3022,81400.0
2014-12-12 13:15:00,174.13,174.41,174.13,174.31,111300.0,140.3344,140.5601,140.3344,140.4795,111300.0
2014-12-12 13:20:00,174.32,174.52,174.31,174.41,56700.0,140.4875,140.6487,140.4795,140.5601,56700.0
2014-12-12 13:25:00,174.4,174.44,174.32,174.35,34700.0,140.552,140.5842,140.4875,140.5117,34700.0
2014-12-12 13:30:00,174.36,174.38,174.11,174.13,55100.0,140.5198,140.5359,140.3183,140.3344,55100.0
2014-12-12 13:35:00,174.15,174.15,174.05,174.15,18400.0,140.3505,140.3505,140.2699,140.3505,18400.0
2014-12-12 13:40:00,174.16,174.2,174.07,174.08,31800.0,140.3586,140.3908,140.2861,140.2941,31800.0
2014-12-12 13:45:00,174.09,174.23,174.02,174.23,34300.0,140.3022,140.415,140.2458,140.415,34300.0
2014-12-12 13:50:00,174.24,174.42,174.24,174.4,23600.0,140.4231,140.5681,140.4231,140.552,23600.0
2014-12-12 13:55:00,174.4,174.48,174.34,174.39,39300.0,140.552,140.6165,140.5037,140.5439,39300.0
2014-12-12 14:00:00,174.39,174.39,174.21,174.34,50800.0,140.5439,140.5439,140.3989,140.5037,50800.0
2014-12-12 14:05:00,174.33,174.4,174.28,174.28,27000.0,140.4956,140.552,140.4553,140.4553,27000.0
2014-12-12 14:10:00,174.27,174.27,174.15,174.19,46900.0,140.4472,140.4472,140.3505,140.3828,46900.0
2014-12-12 14:15:00,174.18,174.18,174.03,174.11,39800.0,140.3747,140.3747,140.2538,140.3183,39800.0
2014-12-12 14:20:00,174.07,174.22,173.96,174.02,59200.0,140.2861,140.4069,140.1974,140.2458,59200.0
2014-12-12 14:25:00,174.01,174.1,173.93,173.93,39600.0,140.2377,140.3102,140.1732,140.1732,39600.0
2014-12-12 14:30:00,173.93,174.07,173.85,174.03,63600.0,140.1732,140.2861,140.1088,140.2538,63600.0
2014-12-12 14:35:00,174.02,174.03,173.83,173.9,146400.0,140.2458,140.2538,140.0926,140.1491,146400.0
2014-12-12 14:40:00,173.9,173.95,173.84,173.87,99900.0,140.1491,140.1893,140.1007,140.1249,99900.0
2014-12-12 14:45:00,173.86,174.0,173.8,173.98,82800.0,140.1168,140.2296,140.0685,140.2135,82800.0
2014-12-12 14:50:00,173.98,174.06,173.91,174.06,53100.0,140.2135,140.278,140.1571,140.278,53100.0
2014-12-12 14:55:00,174.04,174.2,173.99,174.19,83000.0,140.2619,140.3908,140.2216,140.3828,83000.0
2014-12-12 15:00:00,174.19,174.24,174.12,174.12,85500.0,140.3828,140.4231,140.3264,140.3264,85500.0
2014-12-12 15:05:00,174.14,174.14,174.0,174.09,113800.0,140.3425,140.3425,140.2296,140.3022,113800.0
2014-12-12 15:10:00,174.1,174.1,173.92,174.0,50600.0,140.3102,140.3102,140.1652,140.2296,50600.0
2014-12-12 15:15:00,174.03,174.13,173.96,174.01,40400.0,140.2538,140.3344,140.1974,140.2377,40400.0
2014-12-12 15:20:00,174.01,174.08,173.88,173.99,50400.0,140.2377,140.2941,140.1329,140.2216,50400.0
2014-12-12 15:25:00,173.96,174.0,173.85,173.92,41300.0,140.1974,140.2296,140.1088,140.1652,41300.0
2014-12-12 15:30:00,173.91,173.91,173.57,173.57,204500.0,140.1571,140.1571,139.8831,139.8831,204500.0
2014-12-12 15:35:00,173.57,173.59,173.31,173.32,335100.0,139.8831,139.8992,139.6736,139.6816,335100.0
2014-12-12 15:40:00,173.31,173.39,173.17,173.35,319200.0,139.6736,139.738,139.5607,139.7058,319200.0
2014-12-12 15:45:00,173.34,173.34,173.07,173.22,269800.0,139.6977,139.6977,139.4801,139.601,269800.0
2014-12-12 15:50:00,173.21,173.22,172.99,173.16,299700.0,139.593,139.601,139.4157,139.5527,299700.0
2014-12-12 15:55:00,173.16,173.3,172.93,172.99,601500.0,139.5527,139.6655,139.3673,139.4157,601500.0
2014-12-15 09:30:00,173.79,174.04,173.72,173.9,381300.0,140.0604,140.2619,140.004,140.1491,381300.0
2014-12-15 09:35:00,173.92,174.04,173.89,173.89,166500.0,140.1652,140.2619,140.141,140.141,166500.0
2014-12-15 09:40:00,173.9,174.13,173.88,173.91,157100.0,140.1491,140.3344,140.1329,140.1571,157100.0
2014-12-15 09:45:00,173.93,173.93,173.64,173.84,156900.0,140.1732,140.1732,139.9395,140.1007,156900.0
2014-12-15 09:50:00,173.83,173.85,173.68,173.68,64800.0,140.0926,140.1088,139.9717,139.9717,64800.0
2014-12-15 09:55:00,173.67,173.79,173.47,173.79,129500.0,139.9637,140.0604,139.8025,140.0604,129500.0
2014-12-15 10:00:00,173.77,173.78,173.29,173.33,195500.0,140.0443,140.0523,139.6574,139.6897,195500.0
2014-12-15 10:05:00,173.34,173.56,173.22,173.22,105800.0,139.6977,139.875,139.601,139.601,105800.0
2014-12-15 10:10:00,173.22,173.48,173.21,173.46,78400.0,139.601,139.8106,139.593,139.7944,78400.0
2014-12-15 10:15:00,173.44,173.59,173.28,173.3,68400.0,139.7783,139.8992,139.6494,139.6655,68400.0
2014-12-15 10:20:00,173.29,173.29,172.82,172.88,163400.0,139.6574,139.6574,139.2787,139.327,163400.0
2014-12-15 10:25:00,172.88,173.11,172.85,172.93,107400.0,139.327,139.5124,139.3028,139.3673,107400.0
2014-12-15 10:30:00,172.92,173.04,172.76,172.76,55200.0,139.3593,139.456,139.2303,139.2303,55200.0
2014-12-15 10:35:00,172.75,172.82,172.59,172.67,113700.0,139.2222,139.2787,139.0933,139.1578,113700.0
2014-12-15 10:40:00,172.68,172.77,172.47,172.47,69300.0,139.1658,139.2384,138.9966,138.9966,69300.0
2014-12-15 10:45:00,172.48,172.79,172.46,172.79,142800.0,139.0046,139.2545,138.9885,139.2545,142800.0
2014-12-15 10:50:00,172.79,173.21,172.78,173.14,124900.0,139.2545,139.593,139.2464,139.5366,124900.0
2014-12-15 10:55:00,173.15,173.15,172.89,172.92,77000.0,139.5446,139.5446,139.3351,139.3593,77000.0
2014-12-15 11:00:00,172.92,172.92,172.58,172.62,97800.0,139.3593,139.3593,139.0852,139.1175,97800.0
2014-12-15 11:05:00,172.61,172.64,172.32,172.56,122300.0,139.1094,139.1336,138.8757,139.0691,122300.0
2014-12-15 11:10:00,172.53,172.58,172.27,172.29,72100.0,139.0449,139.0852,138.8354,138.8515,72100.0
2014-12-15 11:15:00,172.26,172.33,172.13,172.2,91000.0,138.8273,138.8838,138.7226,138.779,91000.0
2014-12-15 11:20:00,172.22,172.33,171.93,172.03,135600.0,138.7951,138.8838,138.5614,138.642,135600.0
2014-12-15 11:25:00,172.03,172.07,171.75,171.81,217500.0,138.642,138.6742,138.4163,138.4647,217500.0
2014-12-15 11:30:00,171.82,172.06,171.75,171.87,148200.0,138.4727,138.6662,138.4163,138.513,148200.0
2014-12-15 11:35:00,171.9,171.9,171.56,171.65,126300.0,138.5372,138.5372,138.2632,138.3357,126300.0
2014-12-15 11:40:00,171.65,171.67,171.39,171.46,190400.0,138.3357,138.3519,138.1262,138.1826,190400.0
2014-12-15 11:45:00,171.46,171.72,171.43,171.58,132100.0,138.1826,138.3922,138.1584,138.2793,132100.0
2014-12-15 11:50:00,171.58,171.67,171.29,171.29,72700.0,138.2793,138.3519,138.0456,138.0456,72700.0
2014-12-15 11:55:00,171.31,171.43,171.21,171.36,116100.0,138.0617,138.1584,137.9811,138.102,116100.0
2014-12-15 12:00:00,171.32,171.79,171.32,171.77,142600.0,138.0698,138.4486,138.0698,138.4324,142600.0
2014-12-15 12:05:00,171.77,172.1,171.74,171.87,128800.0,138.4324,138.6984,138.4083,138.513,128800.0
2014-12-15 12:10:00,171.89,172.02,171.8,171.99,50600.0,138.5292,138.6339,138.4566,138.6097,50600.0
2014-12-15 12:15:00,171.98,171.98,171.69,171.77,76500.0,138.6017,138.6017,138.368,138.4324,76500.0
2014-12-15 12:20:00,171.79,172.05,171.75,172.03,61600.0,138.4486,138.6581,138.4163,138.642,61600.0
2014-12-15 12:25:00,172.0,172.36,172.0,172.26,109500.0,138.6178,138.9079,138.6178,138.8273,109500.0
2014-12-15 12:30:00,172.26,172.35,171.96,172.08,64500.0,138.8273,138.8999,138.5856,138.6823,64500.0
2014-12-15 12:35:00,172.09,172.6,172.08,172.55,137100.0,138.6903,139.1014,138.6823,139.0611,137100.0
2014-12-15 12:40:00,172.53,172.6,172.25,172.31,72900.0,139.0449,139.1014,138.8193,138.8676,72900.0
2014-12-15 12:45:00,172.33,172.45,172.29,172.37,25100.0,138.8838,138.9805,138.8515,138.916,25100.0
2014-12-15 12:50:00,172.46,172.59,172.28,172.53,92900.0,138.9885,139.0933,138.8435,139.0449,92900.0
2014-12-15 12:55:00,172.55,172.81,172.53,172.61,107600.0,139.0611,139.2706,139.0449,139.1094,107600.0
2014-12-15 13:00:00,172.63,172.72,172.52,172.59,55400.0,139.1255,139.1981,139.0369,139.0933,55400.0
2014-12-15 13:05:00,172.61,172.65,172.38,172.38,80700.0,139.1094,139.1417,138.9241,138.9241,80700.0
2014-12-15 13:10:00,172.36,172.47,172.01,172.07,74200.0,138.9079,138.9966,138.6259,138.6742,74200.0
2014-12-15 13:15:00,172.07,172.17,172.0,172.15,40800.0,138.6742,138.7548,138.6178,138.7387,40800.0
2014-12-15 13:20:00,172.12,172.43,172.11,172.37,53500.0,138.7145,138.9644,138.7065,138.916,53500.0
2014-12-15 13:25:00,172.38,172.4,172.02,172.02,43700.0,138.9241,138.9402,138.6339,138.6339,43700.0
2014-12-15 13:30:00,172.01,172.17,171.95,172.13,33100.0,138.6259,138.7548,138.5775,138.7226,33100.0
2014-12-15 13:35:00,172.12,172.36,172.12,172.23,36900.0,138.7145,138.9079,138.7145,138.8032,36900.0
2014-12-15 13:40:00,172.22,172.4,172.18,172.23,39700.0,138.7951,138.9402,138.7629,138.8032,39700.0
2014-12-15 13:45:00,172.2,172.21,172.02,172.04,29900.0,138.779,138.787,138.6339,138.65,29900.0
2014-12-15 13:50:00,172.04,172.29,171.95,172.18,28200.0,138.65,138.8515,138.5775,138.7629,28200.0
2014-12-15 13:55:00,172.2,172.28,172.07,172.15,19500.0,138.779,138.8435,138.6742,138.7387,19500.0
2014-12-15 14:00:00,172.17,172.25,172.0,172.12,41900.0,138.7548,138.8193,138.6178,138.7145,41900.0
2014-12-15 14:05:00,172.13,172.14,171.97,172.08,22800.0,138.7226,138.7306,138.5936,138.6823,22800.0
2014-12-15 14:10:00,172.06,172.13,171.92,172.05,51800.0,138.6662,138.7226,138.5533,138.6581,51800.0
2014-12-15 14:15:00,172.02,172.08,171.93,172.03,128300.0,138.6339,138.6823,138.5614,138.642,128300.0
2014-12-15 14:20:00,172.02,172.44,171.97,172.36,87800.0,138.6339,138.9724,138.5936,138.9079,87800.0
2014-12-15 14:25:00,172.36,172.79,172.35,172.58,245400.0,138.9079,139.2545,138.8999,139.0852,245400.0
2014-12-15 14:30:00,172.61,172.63,172.31,172.43,109500.0,139.1094,139.1255,138.8676,138.9644,109500.0
2014-12-15 14:35:00,172.41,172.78,172.39,172.53,130500.0,138.9482,139.2464,138.9321,139.0449,130500.0
2014-12-15 14:40:00,172.54,172.61,172.1,172.1,73800.0,139.053,139.1094,138.6984,138.6984,73800.0
2014-12-15 14:45:00,172.1,172.29,172.01,172.07,63300.0,138.6984,138.8515,138.6259,138.6742,63300.0
2014-12-15 14:50:00,172.06,172.19,172.04,172.15,31400.0,138.6662,138.7709,138.65,138.7387,31400.0
2014-12-15 14:55:00,172.16,172.28,172.12,172.2,47200.0,138.7468,138.8435,138.7145,138.779,47200.0
2014-12-15 15:00:00,172.18,172.42,172.18,172.25,64900.0,138.7629,138.9563,138.7629,138.8193,64900.0
2014-12-15 15:05:00,172.25,172.47,172.22,172.36,56500.0,138.8193,138.9966,138.7951,138.9079,56500.0
2014-12-15 15:10:00,172.38,172.56,172.32,172.35,57600.0,138.9241,139.0691,138.8757,138.8999,57600.0
2014-12-15 15:15:00,172.37,172.37,172.19,172.26,32400.0,138.916,138.916,138.7709,138.8273,32400.0
2014-12-15 15:20:00,172.23,172.32,172.1,172.21,81700.0,138.8032,138.8757,138.6984,138.787,81700.0
2014-12-15 15:25:00,172.19,172.33,171.94,171.96,47600.0,138.7709,138.8838,138.5695,138.5856,47600.0
2014-12-15 15:30:00,171.94,171.94,171.74,171.83,142300.0,138.5695,138.5695,138.4083,138.4808,142300.0
2014-12-15 15:35:00,171.83,172.32,171.83,172.19,186200.0,138.4808,138.8757,138.4808,138.7709,186200.0
2014-12-15 15:40:00,172.19,172.21,172.02,172.13,65700.0,138.7709,138.787,138.6339,138.7226,65700.0
2014-12-15 15:45:00,172.11,172.17,171.87,172.12,107300.0,138.7065,138.7548,138.513,138.7145,107300.0
2014-12-15 15:50:00,172.11,172.24,172.05,172.11,89300.0,138.7065,138.8112,138.6581,138.7065,89300.0
2014-12-15 15:55:00,172.11,172.22,171.79,171.79,354200.0,138.7065,138.7951,138.4486,138.4486,354200.0
2014-12-16 09:30:00,171.27,171.32,170.92,171.18,281300.0,138.0295,138.0698,137.7474,137.957,281300.0
2014-12-16 09:35:00,171.18,171.39,171.01,171.07,265000.0,137.957,138.1262,137.8199,137.8683,265000.0
2014-12-16 09:40:00,171.1,171.53,171.08,171.46,173900.0,137.8925,138.239,137.8764,138.1826,173900.0
2014-12-16 09:45:00,171.46,171.69,171.33,171.69,149000.0,138.1826,138.368,138.0778,138.368,149000.0
2014-12-16 09:50:00,171.68,171.78,171.59,171.75,151200.0,138.3599,138.4405,138.2874,138.4163,151200.0
2014-12-16 09:55:00,171.73,171.79,171.49,171.5,197300.0,138.4002,138.4486,138.2068,138.2148,197300.0
2014-12-16 10:00:00,171.49,171.89,171.48,171.75,229800.0,138.2068,138.5292,138.1987,138.4163,229800.0
2014-12-16 10:05:00,171.77,171.92,171.38,171.41,198200.0,138.4324,138.5533,138.1181,138.1423,198200.0
2014-12-16 10:10:00,171.43,171.5,171.3,171.37,126200.0,138.1584,138.2148,138.0537,138.1101,126200.0
2014-12-16 10:15:00,171.38,172.15,171.3,172.03,307400.0,138.1181,138.7387,138.0537,138.642,307400.0
2014-12-16 10:20:00,172.03,172.28,171.86,172.28,99700.0,138.642,138.8435,138.505,138.8435,99700.0
2014-12-16 10:25:00,172.27,172.27,172.04,172.17,172300.0,138.8354,138.8354,138.65,138.7548,172300.0
2014-12-16 10:30:00,172.17,172.23,171.9,171.9,145200.0,138.7548,138.8032,138.5372,138.5372,145200.0
2014-12-16 10:35:00,171.91,172.16,171.85,172.13,139200.0,138.5453,138.7468,138.4969,138.7226,139200.0
2014-12-16 10:40:00,172.14,172.14,171.87,171.96,76000.0,138.7306,138.7306,138.513,138.5856,76000.0
2014-12-16 10:45:00,171.95,172.28,171.92,172.14,83500.0,138.5775,138.8435,138.5533,138.7306,83500.0
2014-12-16 10:50:00,172.13,172.57,172.09,172.54,108300.0,138.7226,139.0772,138.6903,139.053,108300.0
2014-12-16 10:55:00,172.56,172.76,172.53,172.71,220700.0,139.0691,139.2303,139.0449,139.19,220700.0
2014-12-16 11:00:00,172.72,172.78,172.52,172.66,180100.0,139.1981,139.2464,139.0369,139.1497,180100.0
2014-12-16 11:05:00,172.66,172.74,172.52,172.56,85800.0,139.1497,139.2142,139.0369,139.0691,85800.0
2014-12-16 11:10:00,172.57,172.81,172.52,172.78,108900.0,139.0772,139.2706,139.0369,139.2464,108900.0
2014-12-16 11:15:00,172.78,173.25,172.78,173.22,138800.0,139.2464,139.6252,139.2464,139.601,138800.0
2014-12-16 11:20:00,173.23,173.45,173.19,173.45,191000.0,139.6091,139.7864,139.5768,139.7864,191000.0
2014-12-16 11:25:00,173.45,174.26,173.4,174.08,447200.0,139.7864,140.4392,139.7461,140.2941,447200.0
2014-12-16 11:30:00,174.08,174.39,174.05,174.2,314400.0,140.2941,140.5439,140.2699,140.3908,314400.0
2014-12-16 11:35:00,174.19,174.24,173.94,173.96,228700.0,140.3828,140.4231,140.1813,140.1974,228700.0
2014-12-16 11:40:00,173.96,174.06,173.89,174.02,114400.0,140.1974,140.278,140.141,140.2458,114400.0
2014-12-16 11:45:00,174.04,174.05,173.87,173.92,64900.0,140.2619,140.2699,140.1249,140.1652,64900.0
2014-12-16 11:50:00,173.9,173.98,173.72,173.75,117600.0,140.1491,140.2135,140.004,140.0282,117600.0
2014-12-16 11:55:00,173.75,173.75,173.43,173.53,169800.0,140.0282,140.0282,139.7703,139.8509,169800.0
2014-12-16 12:00:00,173.55,173.65,173.38,173.51,151100.0,139.867,139.9476,139.73,139.8347,151100.0
2014-12-16 12:05:00,173.51,173.54,173.39,173.5,31600.0,139.8347,139.8589,139.738,139.8267,31600.0
2014-12-16 12:10:00,173.5,173.59,173.29,173.29,249700.0,139.8267,139.8992,139.6574,139.6574,249700.0
2014-12-16 12:15:00,173.3,173.49,173.28,173.4,86600.0,139.6655,139.8186,139.6494,139.7461,86600.0
2014-12-16 12:20:00,173.4,173.44,173.25,173.31,156700.0,139.7461,139.7783,139.6252,139.6736,156700.0
2014-12-16 12:25:00,173.32,173.43,173.3,173.43,45200.0,139.6816,139.7703,139.6655,139.7703,45200.0
2014-12-16 12:30:00,173.42,173.5,173.37,173.49,280900.0,139.7622,139.8267,139.7219,139.8186,280900.0
2014-12-16 12:35:00,173.49,173.62,173.43,173.56,78400.0,139.8186,139.9234,139.7703,139.875,78400.0
2014-12-16 12:40:00,173.54,173.6,173.23,173.24,72500.0,139.8589,139.9073,139.6091,139.6171,72500.0
2014-12-16 12:45:00,173.24,173.24,172.98,173.13,83200.0,139.6171,139.6171,139.4076,139.5285,83200.0
2014-12-16 12:50:00,173.15,173.26,172.95,173.04,68900.0,139.5446,139.6333,139.3834,139.456,68900.0
2014-12-16 12:55:00,173.03,173.12,172.87,172.87,69800.0,139.4479,139.5204,139.319,139.319,69800.0
2014-12-16 13:00:00,172.86,173.12,172.86,173.03,61700.0,139.3109,139.5204,139.3109,139.4479,61700.0
2014-12-16 13:05:00,173.03,173.06,172.64,172.72,103200.0,139.4479,139.4721,139.1336,139.1981,103200.0
2014-12-16 13:10:00,172.72,172.72,172.27,172.4,277400.0,139.1981,139.1981,138.8354,138.9402,277400.0
2014-12-16 13:15:00,172.37,172.57,172.07,172.22,181200.0,138.916,139.0772,138.6742,138.7951,181200.0
2014-12-16 13:20:00,172.23,172.29,172.09,172.09,154200.0,138.8032,138.8515,138.6903,138.6903,154200.0
2014-12-16 13:25:00,172.08,172.26,171.97,172.23,151500.0,138.6823,138.8273,138.5936,138.8032,151500.0
2014-12-16 13:30:00,172.17,172.25,171.9,172.17,145000.0,138.7548,138.8193,138.5372,138.7548,145000.0
2014-12-16 13:35:00,172.17,172.39,172.17,172.33,163500.0,138.7548,138.9321,138.7548,138.8838,163500.0
2014-12-16 13:40:00,172.32,172.63,172.32,172.54,207700.0,138.8757,139.1255,138.8757,139.053,207700.0
2014-12-16 13:45:00,172.55,172.55,172.24,172.39,83600.0,139.0611,139.0611,138.8112,138.9321,83600.0
2014-12-16 13:50:00,172.45,172.68,172.44,172.54,111700.0,138.9805,139.1658,138.9724,139.053,111700.0
2014-12-16 13:55:00,172.56,172.66,172.47,172.5,43800.0,139.0691,139.1497,138.9966,139.0208,43800.0
2014-12-16 14:00:00,172.51,172.59,172.35,172.38,31300.0,139.0288,139.0933,138.8999,138.9241,31300.0
2014-12-16 14:05:00,172.38,172.82,172.38,172.78,107500.0,138.9241,139.2787,138.9241,139.2464,107500.0
2014-12-16 14:10:00,172.78,172.86,172.65,172.78,68200.0,139.2464,139.3109,139.1417,139.2464,68200.0
2014-12-16 14:15:00,172.74,172.74,172.49,172.64,51900.0,139.2142,139.2142,139.0127,139.1336,51900.0
2014-12-16 14:20:00,172.65,172.81,172.59,172.63,53300.0,139.1417,139.2706,139.0933,139.1255,53300.0
2014-12-16 14:25:00,172.61,172.78,172.56,172.66,44300.0,139.1094,139.2464,139.0691,139.1497,44300.0
2014-12-16 14:30:00,172.66,172.83,172.48,172.48,46600.0,139.1497,139.2867,139.0046,139.0046,46600.0
2014-12-16 14:35:00,172.49,172.58,172.4,172.52,90700.0,139.0127,139.0852,138.9402,139.0369,90700.0
2014-12-16 14:40:00,172.53,172.7,172.49,172.57,65500.0,139.0449,139.1819,139.0127,139.0772,65500.0
2014-12-16 14:45:00,172.55,172.55,172.38,172.42,83800.0,139.0611,139.0611,138.9241,138.9563,83800.0
2014-12-16 14:50:00,172.41,172.41,172.04,172.23,102500.0,138.9482,138.9482,138.65,138.8032,102500.0
2014-12-16 14:55:00,172.21,172.36,172.15,172.31,79000.0,138.787,138.9079,138.7387,138.8676,79000.0
2014-12-16 15:00:00,172.32,172.48,172.14,172.4,74500.0,138.8757,139.0046,138.7306,138.9402,74500.0
2014-12-16 15:05:00,172.4,172.46,172.1,172.3,119500.0,138.9402,138.9885,138.6984,138.8596,119500.0
2014-12-16 15:10:00,172.27,172.35,172.13,172.16,29400.0,138.8354,138.8999,138.7226,138.7468,29400.0
2014-12-16 15:15:00,172.15,172.36,172.14,172.31,51000.0,138.7387,138.9079,138.7306,138.8676,51000.0
2014-12-16 15:20:00,172.3,172.33,172.09,172.17,48200.0,138.8596,138.8838,138.6903,138.7548,48200.0
2014-12-16 15:25:00,172.15,172.16,171.88,171.92,105900.0,138.7387,138.7468,138.5211,138.5533,105900.0
2014-12-16 15:30:00,171.91,172.25,171.84,172.09,162700.0,138.5453,138.8193,138.4889,138.6903,162700.0
2014-12-16 15:35:00,172.08,172.16,171.68,171.74,132200.0,138.6823,138.7468,138.3599,138.4083,132200.0
2014-12-16 15:40:00,171.75,171.78,171.31,171.39,342400.0,138.4163,138.4405,138.0617,138.1262,342400.0
2014-12-16 15:45:00,171.38,171.69,171.3,171.52,245100.0,138.1181,138.368,138.0537,138.231,245100.0
2014-12-16 15:50:00,171.51,171.52,170.97,171.28,425600.0,138.2229,138.231,137.7877,138.0375,425600.0
2014-12-16 15:55:00,171.26,171.26,170.74,170.82,545900.0,138.0214,138.0214,137.6024,137.6668,545900.0
2014-12-17 09:30:00,171.27,171.41,171.08,171.23,231200.0,138.0295,138.1423,137.8764,137.9973,231200.0
2014-12-17 09:35:00,171.21,171.61,171.2,171.59,323200.0,137.9811,138.3035,137.9731,138.2874,323200.0
2014-12-17 09:40:00,171.53,172.02,171.5,171.88,207100.0,138.239,138.6339,138.2148,138.5211,207100.0
2014-12-17 09:45:00,171.91,171.95,171.65,171.66,180000.0,138.5453,138.5775,138.3357,138.3438,180000.0
2014-12-17 09:50:00,171.66,171.77,171.59,171.64,104400.0,138.3438,138.4324,138.2874,138.3277,104400.0
2014-12-17 09:55:00,171.64,171.78,171.55,171.77,139300.0,138.3277,138.4405,138.2551,138.4324,139300.0
2014-12-17 10:00:00,171.77,171.8,171.4,171.55,131500.0,138.4324,138.4566,138.1343,138.2551,131500.0
2014-12-17 10:05:00,171.55,171.56,171.31,171.33,95800.0,138.2551,138.2632,138.0617,138.0778,95800.0
2014-12-17 10:10:00,171.34,171.65,171.34,171.63,192600.0,138.0859,138.3357,138.0859,138.3196,192600.0
2014-12-17 10:15:00,171.61,171.63,171.31,171.52,99400.0,138.3035,138.3196,138.0617,138.231,99400.0
2014-12-17 10:20:00,171.5,171.5,171.32,171.36,95300.0,138.2148,138.2148,138.0698,138.102,95300.0
2014-12-17 10:25:00,171.38,171.38,171.23,171.26,93800.0,138.1181,138.1181,137.9973,138.0214,93800.0
2014-12-17 10:30:00,171.26,171.37,171.13,171.36,241300.0,138.0214,138.1101,137.9167,138.102,241300.0
2014-12-17 10:35:00,171.34,171.55,171.24,171.52,158000.0,138.0859,138.2551,138.0053,138.231,158000.0
2014-12-17 10:40:00,171.53,171.61,171.35,171.59,70400.0,138.239,138.3035,138.094,138.2874,70400.0
2014-12-17 10:45:00,171.61,171.73,171.56,171.65,93400.0,138.3035,138.4002,138.2632,138.3357,93400.0
2014-12-17 10:50:00,171.65,171.68,171.56,171.59,78500.0,138.3357,138.3599,138.2632,138.2874,78500.0
2014-12-17 10:55:00,171.59,171.69,171.56,171.59,87200.0,138.2874,138.368,138.2632,138.2874,87200.0
2014-12-17 11:00:00,171.61,171.8,171.56,171.78,141600.0,138.3035,138.4566,138.2632,138.4405,141600.0
2014-12-17 11:05:00,171.78,171.82,171.68,171.75,112900.0,138.4405,138.4727,138.3599,138.4163,112900.0
2014-12-17 11:10:00,171.75,171.77,171.63,171.66,50400.0,138.4163,138.4324,138.3196,138.3438,50400.0
2014-12-17 11:15:00,171.66,171.78,171.56,171.76,81100.0,138.3438,138.4405,138.2632,138.4244,81100.0
2014-12-17 11:20:00,171.76,171.98,171.73,171.98,109400.0,138.4244,138.6017,138.4002,138.6017,109400.0
2014-12-17 11:25:00,171.99,172.06,171.91,171.93,128300.0,138.6097,138.6662,138.5453,138.5614,128300.0
2014-12-17 11:30:00,171.95,172.01,171.73,171.76,184800.0,138.5775,138.6259,138.4002,138.4244,184800.0
2014-12-17 11:35:00,171.76,172.23,171.75,172.23,159600.0,138.4244,138.8032,138.4163,138.8032,159600.0
2014-12-17 11:40:00,172.22,172.32,172.14,172.15,80300.0,138.7951,138.8757,138.7306,138.7387,80300.0
2014-12-17 11:45:00,172.17,172.33,172.16,172.19,64600.0,138.7548,138.8838,138.7468,138.7709,64600.0
2014-12-17 11:50:00,172.18,172.28,172.11,172.28,49800.0,138.7629,138.8435,138.7065,138.8435,49800.0
2014-12-17 11:55:00,172.3,172.6,172.26,172.51,179800.0,138.8596,139.1014,138.8273,139.0288,179800.0
2014-12-17 12:00:00,172.51,172.53,172.4,172.45,494500.0,139.0288,139.0449,138.9402,138.9805,494500.0
2014-12-17 12:05:00,172.45,172.51,172.33,172.49,318400.0,138.9805,139.0288,138.8838,139.0127,318400.0
2014-12-17 12:10:00,172.47,172.47,172.28,172.34,211200.0,138.9966,138.9966,138.8435,138.8918,211200.0
2014-12-17 12:15:00,172.35,172.41,172.24,172.28,69500.0,138.8999,138.9482,138.8112,138.8435,69500.0
2014-12-17 12:20:00,172.29,172.34,172.11,172.14,91200.0,138.8515,138.8918,138.7065,138.7306,91200.0
2014-12-17 12:25:00,172.13,172.13,171.96,171.97,113200.0,138.7226,138.7226,138.5856,138.5936,113200.0
2014-12-17 12:30:00,171.99,172.25,171.97,172.2,69900.0,138.6097,138.8193,138.5936,138.779,69900.0
2014-12-17 12:35:00,172.17,172.21,172.02,172.03,34300.0,138.7548,138.787,138.6339,138.642,34300.0
2014-12-17 12:40:00,172.03,172.05,171.91,171.97,65700.0,138.642,138.6581,138.5453,138.5936,65700.0
2014-12-17 12:45:00,171.96,172.04,171.92,171.99,38500.0,138.5856,138.65,138.5533,138.6097,38500.0
2014-12-17 12:50:00,172.0,172.34,172.0,172.19,70400.0,138.6178,138.8918,138.6178,138.7709,70400.0
2014-12-17 12:55:00,172.2,172.28,172.15,172.25,24100.0,138.779,138.8435,138.7387,138.8193,24100.0
2014-12-17 13:00:00,172.26,172.37,172.19,172.19,47900.0,138.8273,138.916,138.7709,138.7709,47900.0
2014-12-17 13:05:00,172.23,172.31,172.18,172.27,18300.0,138.8032,138.8676,138.7629,138.8354,18300.0
2014-12-17 13:10:00,172.28,172.29,172.15,172.23,51800.0,138.8435,138.8515,138.7387,138.8032,51800.0
2014-12-17 13:15:00,172.2,172.31,172.2,172.31,43900.0,138.779,138.8676,138.779,138.8676,43900.0
2014-12-17 13:20:00,172.33,172.39,172.23,172.24,44800.0,138.8838,138.9321,138.8032,138.8112,44800.0
2014-12-17 13:25:00,172.24,172.3,172.2,172.3,26500.0,138.8112,138.8596,138.779,138.8596,26500.0
2014-12-17 13:30:00,172.29,172.48,172.24,172.4,50600.0,138.8515,139.0046,138.8112,138.9402,50600.0
2014-12-17 13:35:00,172.35,172.4,172.26,172.33,45200.0,138.8999,138.9402,138.8273,138.8838,45200.0
2014-12-17 13:40:00,172.36,172.39,172.25,172.29,37200.0,138.9079,138.9321,138.8193,138.8515,37200.0
2014-12-17 13:45:00,172.29,172.29,172.04,172.15,48600.0,138.8515,138.8515,138.65,138.7387,48600.0
2014-12-17 13:50:00,172.13,172.3,172.08,172.19,148000.0,138.7226,138.8596,138.6823,138.7709,148000.0
2014-12-17 13:55:00,172.18,172.55,172.15,172.5,69400.0,138.7629,139.0611,138.7387,139.0208,69400.0
2014-12-17 14:00:00,172.53,173.89,172.46,173.53,1103900.0,139.0449,140.141,138.9885,139.8509,1103900.0
2014-12-17 14:05:00,173.53,173.61,173.05,173.23,416900.0,139.8509,139.9153,139.464,139.6091,416900.0
2014-12-17 14:10:00,173.24,173.74,173.12,173.57,221100.0,139.6171,140.0201,139.5204,139.8831,221100.0
2014-12-17 14:15:00,173.6,173.62,173.33,173.46,260100.0,139.9073,139.9234,139.6897,139.7944,260100.0
2014-12-17 14:20:00,173.48,173.49,173.17,173.49,104400.0,139.8106,139.8186,139.5607,139.8186,104400.0
2014-12-17 14:25:00,173.5,173.56,173.26,173.28,117900.0,139.8267,139.875,139.6333,139.6494,117900.0
2014-12-17 14:30:00,173.32,173.44,172.88,173.22,171300.0,139.6816,139.7783,139.327,139.601,171300.0
2014-12-17 14:35:00,173.21,173.56,173.2,173.5,165800.0,139.593,139.875,139.5849,139.8267,165800.0
2014-12-17 14:40:00,173.47,173.47,172.69,172.97,383200.0,139.8025,139.8025,139.1739,139.3995,383200.0
2014-12-17 14:45:00,172.98,173.03,172.58,172.68,236600.0,139.4076,139.4479,139.0852,139.1658,236600.0
2014-12-17 14:50:00,172.67,173.05,172.59,173.05,91200.0,139.1578,139.464,139.0933,139.464,91200.0
2014-12-17 14:55:00,173.03,173.1,172.63,172.7,137000.0,139.4479,139.5043,139.1255,139.1819,137000.0
2014-12-17 15:00:00,172.72,172.73,172.16,172.39,304000.0,139.1981,139.2061,138.7468,138.9321,304000.0
2014-12-17 15:05:00,172.36,172.56,172.32,172.34,125300.0,138.9079,139.0691,138.8757,138.8918,125300.0
2014-12-17 15:10:00,172.35,172.78,172.3,172.77,95800.0,138.8999,139.2464,138.8596,139.2384,95800.0
2014-12-17 15:15:00,172.79,173.08,172.67,173.07,83900.0,139.2545,139.4882,139.1578,139.4801,83900.0
2014-12-17 15:20:00,173.06,173.09,172.81,173.0,153900.0,139.4721,139.4963,139.2706,139.4237,153900.0
2014-12-17 15:25:00,173.06,173.61,172.94,173.56,127100.0,139.4721,139.9153,139.3754,139.875,127100.0
2014-12-17 15:30:00,173.55,173.67,173.37,173.43,185600.0,139.867,139.9637,139.7219,139.7703,185600.0
2014-12-17 15:35:00,173.43,173.53,173.28,173.48,94100.0,139.7703,139.8509,139.6494,139.8106,94100.0
2014-12-17 15:40:00,173.48,173.81,173.48,173.73,269000.0,139.8106,140.0765,139.8106,140.012,269000.0
2014-12-17 15:45:00,173.73,173.98,173.62,173.78,132900.0,140.012,140.2135,139.9234,140.0523,132900.0
2014-12-17 15:50:00,173.8,173.8,173.43,173.48,237500.0,140.0685,140.0685,139.7703,139.8106,237500.0
2014-12-17 15:55:00,173.49,173.67,173.47,173.64,286600.0,139.8186,139.9637,139.8025,139.9395,286600.0
2014-12-18 09:30:00,175.98,176.07,175.47,175.47,362900.0,141.8254,141.8979,141.4143,141.4143,362900.0
2014-12-18 09:35:00,175.42,175.79,175.37,175.78,444100.0,141.374,141.6722,141.3337,141.6642,444100.0
2014-12-18 09:40:00,175.78,175.94,175.77,175.88,119700.0,141.6642,141.7931,141.6561,141.7448,119700.0
2014-12-18 09:45:00,175.88,175.92,175.71,175.81,102300.0,141.7448,141.777,141.6078,141.6884,102300.0
2014-12-18 09:50:00,175.81,176.0,175.8,175.92,634200.0,141.6884,141.8415,141.6803,141.777,634200.0
2014-12-18 09:55:00,175.94,176.31,175.9,176.31,191200.0,141.7931,142.0913,141.7609,142.0913,191200.0
2014-12-18 10:00:00,176.28,176.31,176.09,176.19,210800.0,142.0671,142.0913,141.914,141.9946,210800.0
2014-12-18 10:05:00,176.19,176.35,176.05,176.28,182400.0,141.9946,142.1235,141.8818,142.0671,182400.0
2014-12-18 10:10:00,176.28,176.35,176.23,176.29,194900.0,142.0671,142.1235,142.0268,142.0752,194900.0
2014-12-18 10:15:00,176.28,176.33,176.14,176.15,99700.0,142.0671,142.1074,141.9543,141.9624,99700.0
2014-12-18 10:20:00,176.14,176.16,176.05,176.13,97200.0,141.9543,141.9704,141.8818,141.9462,97200.0
2014-12-18 10:25:00,176.1,176.1,175.94,176.0,78100.0,141.9221,141.9221,141.7931,141.8415,78100.0
2014-12-18 10:30:00,176.0,176.1,175.9,175.96,105900.0,141.8415,141.9221,141.7609,141.8092,105900.0
2014-12-18 10:35:00,175.94,175.97,175.83,175.89,67500.0,141.7931,141.8173,141.7045,141.7528,67500.0
2014-12-18 10:40:00,175.89,176.04,175.88,176.02,50800.0,141.7528,141.8737,141.7448,141.8576,50800.0
2014-12-18 10:45:00,175.99,176.11,175.89,176.02,67600.0,141.8334,141.9301,141.7528,141.8576,67600.0
2014-12-18 10:50:00,176.02,176.11,175.96,176.02,55800.0,141.8576,141.9301,141.8092,141.8576,55800.0
2014-12-18 10:55:00,176.01,176.01,175.92,175.92,59900.0,141.8495,141.8495,141.777,141.777,59900.0
2014-12-18 11:00:00,175.92,175.92,175.61,175.79,106600.0,141.777,141.777,141.5272,141.6722,106600.0
2014-12-18 11:05:00,175.77,175.77,175.42,175.49,105600.0,141.6561,141.6561,141.374,141.4305,105600.0
2014-12-18 11:10:00,175.5,175.56,175.41,175.55,140800.0,141.4385,141.4869,141.366,141.4788,140800.0
2014-12-18 11:15:00,175.54,175.81,175.54,175.79,95500.0,141.4708,141.6884,141.4708,141.6722,95500.0
2014-12-18 11:20:00,175.78,175.88,175.77,175.82,106000.0,141.6642,141.7448,141.6561,141.6964,106000.0
2014-12-18 11:25:00,175.81,175.93,175.67,175.73,85300.0,141.6884,141.7851,141.5755,141.6239,85300.0
2014-12-18 11:30:00,175.74,175.81,175.63,175.73,43600.0,141.6319,141.6884,141.5433,141.6239,43600.0
2014-12-18 11:35:00,175.75,175.91,175.68,175.84,92000.0,141.64,141.7689,141.5836,141.7125,92000.0
2014-12-18 11:40:00,175.84,175.92,175.76,175.87,40800.0,141.7125,141.777,141.6481,141.7367,40800.0
2014-12-18 11:45:00,175.86,175.89,175.81,175.88,36000.0,141.7286,141.7528,141.6884,141.7448,36000.0
2014-12-18 11:50:00,175.9,176.25,175.87,176.23,68500.0,141.7609,142.043,141.7367,142.0268,68500.0
2014-12-18 11:55:00,176.22,176.3,176.13,176.27,61100.0,142.0188,142.0833,141.9462,142.0591,61100.0
2014-12-18 12:00:00,176.25,176.31,176.2,176.27,50000.0,142.043,142.0913,142.0027,142.0591,50000.0
2014-12-18 12:05:00,176.28,176.41,176.26,176.32,117900.0,142.0671,142.1719,142.051,142.0994,117900.0
2014-12-18 12:10:00,176.33,176.43,176.27,176.33,61500.0,142.1074,142.188,142.0591,142.1074,61500.0
2014-12-18 12:15:00,176.34,176.46,176.32,176.4,59600.0,142.1155,142.2122,142.0994,142.1638,59600.0
2014-12-18 12:20:00,176.4,176.4,176.18,176.25,431400.0,142.1638,142.1638,141.9865,142.043,431400.0
2014-12-18 12:25:00,176.23,176.38,176.23,176.32,17300.0,142.0268,142.1477,142.0268,142.0994,17300.0
2014-12-18 12:30:00,176.33,176.48,176.31,176.41,68700.0,142.1074,142.2283,142.0913,142.1719,68700.0
2014-12-18 12:35:00,176.43,176.5,176.4,176.45,43300.0,142.188,142.2444,142.1638,142.2041,43300.0
2014-12-18 12:40:00,176.45,176.57,176.43,176.53,80200.0,142.2041,142.3009,142.188,142.2686,80200.0
2014-12-18 12:45:00,176.52,176.69,176.48,176.69,98600.0,142.2606,142.3976,142.2283,142.3976,98600.0
2014-12-18 12:50:00,176.68,176.72,176.6,176.6,58500.0,142.3895,142.4217,142.325,142.325,58500.0
2014-12-18 12:55:00,176.6,176.73,176.6,176.73,34900.0,142.325,142.4298,142.325,142.4298,34900.0
2014-12-18 13:00:00,176.73,176.73,176.58,176.6,61200.0,142.4298,142.4298,142.3089,142.325,61200.0
2014-12-18 13:05:00,176.59,176.62,176.53,176.56,39100.0,142.317,142.3411,142.2686,142.2928,39100.0
2014-12-18 13:10:00,176.55,176.55,176.43,176.49,71300.0,142.2847,142.2847,142.188,142.2364,71300.0
2014-12-18 13:15:00,176.48,176.57,176.45,176.56,22200.0,142.2283,142.3009,142.2041,142.2928,22200.0
2014-12-18 13:20:00,176.56,176.75,176.55,176.68,118800.0,142.2928,142.4459,142.2847,142.3895,118800.0
2014-12-18 13:25:00,176.69,176.7,176.62,176.65,68100.0,142.3976,142.4056,142.3411,142.3653,68100.0
2014-12-18 13:30:00,176.65,176.75,176.62,176.73,45600.0,142.3653,142.4459,142.3411,142.4298,45600.0
2014-12-18 13:35:00,176.73,176.74,176.64,176.68,45000.0,142.4298,142.4379,142.3573,142.3895,45000.0
2014-12-18 13:40:00,176.67,176.72,176.62,176.64,62200.0,142.3814,142.4217,142.3411,142.3573,62200.0
2014-12-18 13:45:00,176.62,176.7,176.59,176.59,54400.0,142.3411,142.4056,142.317,142.317,54400.0
2014-12-18 13:50:00,176.59,176.67,176.57,176.67,32500.0,142.317,142.3814,142.3009,142.3814,32500.0
2014-12-18 13:55:00,176.66,176.69,176.63,176.64,32300.0,142.3734,142.3976,142.3492,142.3573,32300.0
2014-12-18 14:00:00,176.65,176.69,176.47,176.54,102300.0,142.3653,142.3976,142.2203,142.2767,102300.0
2014-12-18 14:05:00,176.53,176.53,176.41,176.45,91400.0,142.2686,142.2686,142.1719,142.2041,91400.0
2014-12-18 14:10:00,176.43,176.56,176.41,176.54,57000.0,142.188,142.2928,142.1719,142.2767,57000.0
2014-12-18 14:15:00,176.54,176.63,176.48,176.62,96800.0,142.2767,142.3492,142.2283,142.3411,96800.0
2014-12-18 14:20:00,176.6,176.61,176.49,176.51,50800.0,142.325,142.3331,142.2364,142.2525,50800.0
2014-12-18 14:25:00,176.48,176.54,176.39,176.39,66700.0,142.2283,142.2767,142.1558,142.1558,66700.0
2014-12-18 14:30:00,176.41,176.59,176.34,176.56,99600.0,142.1719,142.317,142.1155,142.2928,99600.0
2014-12-18 14:35:00,176.55,176.69,176.49,176.64,58900.0,142.2847,142.3976,142.2364,142.3573,58900.0
2014-12-18 14:40:00,176.63,176.67,176.56,176.58,32900.0,142.3492,142.3814,142.2928,142.3089,32900.0
2014-12-18 14:45:00,176.57,176.64,176.46,176.5,54200.0,142.3009,142.3573,142.2122,142.2444,54200.0
2014-12-18 14:50:00,176.49,176.69,176.48,176.66,73700.0,142.2364,142.3976,142.2283,142.3734,73700.0
2014-12-18 14:55:00,176.65,176.73,176.57,176.67,114200.0,142.3653,142.4298,142.3009,142.3814,114200.0
2014-12-18 15:00:00,176.66,176.75,176.6,176.72,70400.0,142.3734,142.4459,142.325,142.4217,70400.0
2014-12-18 15:05:00,176.73,176.86,176.72,176.79,372500.0,142.4298,142.5346,142.4217,142.4782,372500.0
2014-12-18 15:10:00,176.79,177.03,176.77,177.02,148900.0,142.4782,142.6716,142.462,142.6635,148900.0
2014-12-18 15:15:00,177.03,177.03,176.88,176.96,88900.0,142.6716,142.6716,142.5507,142.6152,88900.0
2014-12-18 15:20:00,176.96,177.01,176.85,176.85,67400.0,142.6152,142.6555,142.5265,142.5265,67400.0
2014-12-18 15:25:00,176.87,176.99,176.82,176.92,75000.0,142.5426,142.6393,142.5023,142.5829,75000.0
2014-12-18 15:30:00,176.9,177.12,176.9,176.94,107600.0,142.5668,142.7441,142.5668,142.599,107600.0
2014-12-18 15:35:00,176.93,177.04,176.92,177.0,127400.0,142.591,142.6796,142.5829,142.6474,127400.0
2014-12-18 15:40:00,177.0,177.2,177.0,177.09,100200.0,142.6474,142.8086,142.6474,142.7199,100200.0
2014-12-18 15:45:00,177.08,177.14,176.96,177.14,126700.0,142.7119,142.7602,142.6152,142.7602,126700.0
2014-12-18 15:50:00,177.14,177.44,177.14,177.4,147000.0,142.7602,143.002,142.7602,142.9698,147000.0
2014-12-18 15:55:00,177.4,177.83,177.37,177.82,446800.0,142.9698,143.3163,142.9456,143.3082,446800.0
2014-12-19 09:30:00,177.79,177.92,177.5,177.5,429600.0,143.5933,143.6983,143.3591,143.3591,429600.0
2014-12-19 09:35:00,177.49,177.72,177.45,177.58,145500.0,143.351,143.5368,143.3187,143.4237,145500.0
2014-12-19 09:40:00,177.56,177.56,177.21,177.21,185100.0,143.4075,143.4075,143.1249,143.1249,185100.0
2014-12-19 09:45:00,177.2,177.45,177.18,177.39,144900.0,143.1168,143.3187,143.1006,143.2702,144900.0
2014-12-19 09:50:00,177.4,177.43,177.22,177.25,253400.0,143.2783,143.3025,143.1329,143.1572,253400.0
2014-12-19 09:55:00,177.24,177.65,177.22,177.61,424000.0,143.1491,143.4802,143.1329,143.4479,424000.0
2014-12-19 10:00:00,177.64,177.8,177.51,177.75,418500.0,143.4722,143.6014,143.3672,143.561,418500.0
2014-12-19 10:05:00,177.78,178.0,177.77,177.95,507800.0,143.5852,143.7629,143.5771,143.7225,507800.0
2014-12-19 10:10:00,177.94,178.0,177.83,177.92,209200.0,143.7145,143.7629,143.6256,143.6983,209200.0
2014-12-19 10:15:00,177.91,177.96,177.81,177.81,369600.0,143.6902,143.7306,143.6095,143.6095,369600.0
2014-12-19 10:20:00,177.8,177.86,177.67,177.82,237700.0,143.6014,143.6498,143.4964,143.6175,237700.0
2014-12-19 10:25:00,177.82,177.96,177.75,177.96,82200.0,143.6175,143.7306,143.561,143.7306,82200.0
2014-12-19 10:30:00,177.96,177.97,177.65,177.78,107900.0,143.7306,143.7387,143.4802,143.5852,107900.0
2014-12-19 10:35:00,177.77,177.77,177.62,177.65,73000.0,143.5771,143.5771,143.456,143.4802,73000.0
2014-12-19 10:40:00,177.66,177.9,177.66,177.83,40000.0,143.4883,143.6821,143.4883,143.6256,40000.0
2014-12-19 10:45:00,177.82,177.82,177.52,177.55,83400.0,143.6175,143.6175,143.3752,143.3995,83400.0
2014-12-19 10:50:00,177.54,177.6,177.47,177.55,76800.0,143.3914,143.4398,143.3349,143.3995,76800.0
2014-12-19 10:55:00,177.56,177.79,177.56,177.77,43000.0,143.4075,143.5933,143.4075,143.5771,43000.0
2014-12-19 11:00:00,177.76,177.77,177.6,177.65,50000.0,143.5691,143.5771,143.4398,143.4802,50000.0
2014-12-19 11:05:00,177.65,177.65,177.52,177.57,78000.0,143.4802,143.4802,143.3752,143.4156,78000.0
2014-12-19 11:10:00,177.57,177.68,177.56,177.67,59900.0,143.4156,143.5045,143.4075,143.4964,59900.0
2014-12-19 11:15:00,177.67,177.74,177.6,177.6,50300.0,143.4964,143.5529,143.4398,143.4398,50300.0
2014-12-19 11:20:00,177.6,177.67,177.58,177.61,137900.0,143.4398,143.4964,143.4237,143.4479,137900.0
2014-12-19 11:25:00,177.61,177.8,177.57,177.69,62400.0,143.4479,143.6014,143.4156,143.5125,62400.0
2014-12-19 11:30:00,177.66,177.69,177.49,177.59,263400.0,143.4883,143.5125,143.351,143.4318,263400.0
2014-12-19 11:35:00,177.61,177.65,177.56,177.58,42200.0,143.4479,143.4802,143.4075,143.4237,42200.0
2014-12-19 11:40:00,177.61,177.66,177.59,177.63,30200.0,143.4479,143.4883,143.4318,143.4641,30200.0
2014-12-19 11:45:00,177.62,177.64,177.48,177.5,160400.0,143.456,143.4722,143.3429,143.3591,160400.0
2014-12-19 11:50:00,177.5,177.56,177.47,177.52,85100.0,143.3591,143.4075,143.3349,143.3752,85100.0
2014-12-19 11:55:00,177.53,177.58,177.47,177.48,133500.0,143.3833,143.4237,143.3349,143.3429,133500.0
2014-12-19 12:00:00,177.47,177.47,177.33,177.41,60600.0,143.3349,143.3349,143.2218,143.2864,60600.0
2014-12-19 12:05:00,177.4,177.41,177.27,177.34,193400.0,143.2783,143.2864,143.1733,143.2299,193400.0
2014-12-19 12:10:00,177.34,177.37,177.28,177.32,40900.0,143.2299,143.2541,143.1814,143.2137,40900.0
2014-12-19 12:15:00,177.33,177.41,177.33,177.35,27600.0,143.2218,143.2864,143.2218,143.2379,27600.0
2014-12-19 12:20:00,177.35,177.36,177.18,177.18,110800.0,143.2379,143.246,143.1006,143.1006,110800.0
2014-12-19 12:25:00,177.17,177.31,177.15,177.29,37700.0,143.0926,143.2056,143.0764,143.1895,37700.0
2014-12-19 12:30:00,177.28,177.31,177.21,177.27,43600.0,143.1814,143.2056,143.1249,143.1733,43600.0
2014-12-19 12:35:00,177.27,177.34,177.24,177.3,33100.0,143.1733,143.2299,143.1491,143.1975,33100.0
2014-12-19 12:40:00,177.32,177.35,177.28,177.35,28300.0,143.2137,143.2379,143.1814,143.2379,28300.0
2014-12-19 12:45:00,177.36,177.42,177.33,177.38,35300.0,143.246,143.2945,143.2218,143.2622,35300.0
2014-12-19 12:50:00,177.39,177.54,177.39,177.49,28200.0,143.2702,143.3914,143.2702,143.351,28200.0
2014-12-19 12:55:00,177.48,177.48,177.37,177.38,15100.0,143.3429,143.3429,143.2541,143.2622,15100.0
2014-12-19 13:00:00,177.37,177.42,177.35,177.37,10000.0,143.2541,143.2945,143.2379,143.2541,10000.0
2014-12-19 13:05:00,177.37,177.43,177.34,177.37,20100.0,143.2541,143.3025,143.2299,143.2541,20100.0
2014-12-19 13:10:00,177.34,177.37,177.32,177.32,56200.0,143.2299,143.2541,143.2137,143.2137,56200.0
2014-12-19 13:15:00,177.32,177.46,177.32,177.46,32800.0,143.2137,143.3268,143.2137,143.3268,32800.0
2014-12-19 13:20:00,177.46,177.51,177.4,177.45,38700.0,143.3268,143.3672,143.2783,143.3187,38700.0
2014-12-19 13:25:00,177.45,177.59,177.44,177.53,45800.0,143.3187,143.4318,143.3106,143.3833,45800.0
2014-12-19 13:30:00,177.54,177.68,177.54,177.56,85900.0,143.3914,143.5045,143.3914,143.4075,85900.0
2014-12-19 13:35:00,177.57,177.58,177.49,177.5,37200.0,143.4156,143.4237,143.351,143.3591,37200.0
2014-12-19 13:40:00,177.5,177.55,177.47,177.55,25100.0,143.3591,143.3995,143.3349,143.3995,25100.0
2014-12-19 13:45:00,177.55,177.55,177.49,177.53,12000.0,143.3995,143.3995,143.351,143.3833,12000.0
2014-12-19 13:50:00,177.51,177.59,177.5,177.57,20600.0,143.3672,143.4318,143.3591,143.4156,20600.0
2014-12-19 13:55:00,177.55,177.56,177.49,177.53,39700.0,143.3995,143.4075,143.351,143.3833,39700.0
2014-12-19 14:00:00,177.55,177.57,177.49,177.51,31700.0,143.3995,143.4156,143.351,143.3672,31700.0
2014-12-19 14:05:00,177.51,177.74,177.51,177.71,42600.0,143.3672,143.5529,143.3672,143.5287,42600.0
2014-12-19 14:10:00,177.72,177.83,177.7,177.75,52700.0,143.5368,143.6256,143.5206,143.561,52700.0
2014-12-19 14:15:00,177.75,177.77,177.64,177.64,104900.0,143.561,143.5771,143.4722,143.4722,104900.0
2014-12-19 14:20:00,177.63,177.64,177.59,177.64,63500.0,143.4641,143.4722,143.4318,143.4722,63500.0
2014-12-19 14:25:00,177.63,177.7,177.63,177.7,51300.0,143.4641,143.5206,143.4641,143.5206,51300.0
2014-12-19 14:30:00,177.7,177.83,177.69,177.8,171800.0,143.5206,143.6256,143.5125,143.6014,171800.0
2014-12-19 14:35:00,177.81,177.83,177.79,177.82,51200.0,143.6095,143.6256,143.5933,143.6175,51200.0
2014-12-19 14:40:00,177.82,177.95,177.79,177.95,171100.0,143.6175,143.7225,143.5933,143.7225,171100.0
2014-12-19 14:45:00,177.96,178.12,177.94,178.08,211800.0,143.7306,143.8598,143.7145,143.8275,211800.0
2014-12-19 14:50:00,178.08,178.33,178.07,178.32,301000.0,143.8275,144.0294,143.8194,144.0214,301000.0
2014-12-19 14:55:00,178.34,178.41,178.3,178.35,147100.0,144.0375,144.094,144.0052,144.0456,147100.0
2014-12-19 15:00:00,178.35,178.37,178.18,178.19,108300.0,144.0456,144.0617,143.9083,143.9164,108300.0
2014-12-19 15:05:00,178.19,178.21,178.06,178.15,157800.0,143.9164,143.9325,143.8114,143.8841,157800.0
2014-12-19 15:10:00,178.12,178.27,177.93,178.22,226000.0,143.8598,143.981,143.7064,143.9406,226000.0
2014-12-19 15:15:00,178.22,178.25,178.14,178.2,123600.0,143.9406,143.9648,143.876,143.9244,123600.0
2014-12-19 15:20:00,178.19,178.32,178.19,178.25,113000.0,143.9164,144.0214,143.9164,143.9648,113000.0
2014-12-19 15:25:00,178.23,178.34,178.14,178.33,126000.0,143.9487,144.0375,143.876,144.0294,126000.0
2014-12-19 15:30:00,178.33,178.42,178.26,178.36,148100.0,144.0294,144.1021,143.9729,144.0537,148100.0
2014-12-19 15:35:00,178.35,178.42,178.27,178.32,157400.0,144.0456,144.1021,143.981,144.0214,157400.0
2014-12-19 15:40:00,178.32,178.36,178.11,178.14,195500.0,144.0214,144.0537,143.8518,143.876,195500.0
2014-12-19 15:45:00,178.14,178.17,177.94,177.95,204900.0,143.876,143.9002,143.7145,143.7225,204900.0
2014-12-19 15:50:00,177.95,178.01,177.69,177.72,272000.0,143.7225,143.771,143.5125,143.5368,272000.0
2014-12-19 15:55:00,177.72,178.01,177.69,177.69,563800.0,143.5368,143.771,143.5125,143.5125,563800.0
2014-12-22 09:30:00,178.22,178.7,178.19,178.52,332500.0,143.9406,144.3283,143.9164,144.1829,332500.0
2014-12-22 09:35:00,178.54,178.54,178.37,178.46,244200.0,144.199,144.199,144.0617,144.1344,244200.0
2014-12-22 09:40:00,178.45,178.53,178.3,178.5,131400.0,144.1264,144.191,144.0052,144.1667,131400.0
2014-12-22 09:45:00,178.5,178.63,178.49,178.59,119500.0,144.1667,144.2717,144.1587,144.2394,119500.0
2014-12-22 09:50:00,178.6,178.62,178.46,178.53,84900.0,144.2475,144.2637,144.1344,144.191,84900.0
2014-12-22 09:55:00,178.51,178.54,178.47,178.5,123800.0,144.1748,144.199,144.1425,144.1667,123800.0
2014-12-22 10:00:00,178.48,178.58,178.25,178.29,406000.0,144.1506,144.2314,143.9648,143.9971,406000.0
2014-12-22 10:05:00,178.28,178.49,178.25,178.49,124500.0,143.9891,144.1587,143.9648,144.1587,124500.0
2014-12-22 10:10:00,178.47,178.64,178.44,178.6,61500.0,144.1425,144.2798,144.1183,144.2475,61500.0
2014-12-22 10:15:00,178.62,178.78,178.58,178.73,111100.0,144.2637,144.3929,144.2314,144.3525,111100.0
2014-12-22 10:20:00,178.73,178.75,178.64,178.71,157500.0,144.3525,144.3687,144.2798,144.3363,157500.0
2014-12-22 10:25:00,178.7,178.83,178.65,178.76,155300.0,144.3283,144.4333,144.2879,144.3767,155300.0
2014-12-22 10:30:00,178.74,178.75,178.59,178.59,91100.0,144.3606,144.3687,144.2394,144.2394,91100.0
2014-12-22 10:35:00,178.62,178.68,178.56,178.56,24600.0,144.2637,144.3121,144.2152,144.2152,24600.0
2014-12-22 10:40:00,178.56,178.59,178.52,178.56,50900.0,144.2152,144.2394,144.1829,144.2152,50900.0
2014-12-22 10:45:00,178.56,178.61,178.52,178.6,77700.0,144.2152,144.2556,144.1829,144.2475,77700.0
2014-12-22 10:50:00,178.6,178.74,178.57,178.7,60100.0,144.2475,144.3606,144.2233,144.3283,60100.0
2014-12-22 10:55:00,178.7,178.72,178.58,178.59,25000.0,144.3283,144.3444,144.2314,144.2394,25000.0
2014-12-22 11:00:00,178.56,178.56,178.36,178.47,71600.0,144.2152,144.2152,144.0537,144.1425,71600.0
2014-12-22 11:05:00,178.48,178.48,178.37,178.44,27800.0,144.1506,144.1506,144.0617,144.1183,27800.0
2014-12-22 11:10:00,178.44,178.54,178.42,178.51,42600.0,144.1183,144.199,144.1021,144.1748,42600.0
2014-12-22 11:15:00,178.48,178.56,178.48,178.53,33700.0,144.1506,144.2152,144.1506,144.191,33700.0
2014-12-22 11:20:00,178.53,178.61,178.45,178.48,89700.0,144.191,144.2556,144.1264,144.1506,89700.0
2014-12-22 11:25:00,178.48,178.71,178.44,178.67,93100.0,144.1506,144.3363,144.1183,144.304,93100.0
2014-12-22 11:30:00,178.66,178.74,178.63,178.64,76200.0,144.296,144.3606,144.2717,144.2798,76200.0
2014-12-22 11:35:00,178.64,178.69,178.55,178.56,42700.0,144.2798,144.3202,144.2071,144.2152,42700.0
2014-12-22 11:40:00,178.55,178.57,178.47,178.51,23800.0,144.2071,144.2233,144.1425,144.1748,23800.0
2014-12-22 11:45:00,178.51,178.57,178.49,178.53,19100.0,144.1748,144.2233,144.1587,144.191,19100.0
2014-12-22 11:50:00,178.52,178.56,178.44,178.54,22000.0,144.1829,144.2152,144.1183,144.199,22000.0
2014-12-22 11:55:00,178.52,178.61,178.49,178.6,31600.0,144.1829,144.2556,144.1587,144.2475,31600.0
2014-12-22 12:00:00,178.6,178.62,178.53,178.58,56500.0,144.2475,144.2637,144.191,144.2314,56500.0
2014-12-22 12:05:00,178.59,178.69,178.54,178.68,47900.0,144.2394,144.3202,144.199,144.3121,47900.0
2014-12-22 12:10:00,178.67,178.68,178.56,178.57,72900.0,144.304,144.3121,144.2152,144.2233,72900.0
2014-12-22 12:15:00,178.58,178.59,178.5,178.55,47900.0,144.2314,144.2394,144.1667,144.2071,47900.0
2014-12-22 12:20:00,178.54,178.6,178.47,178.58,53800.0,144.199,144.2475,144.1425,144.2314,53800.0
2014-12-22 12:25:00,178.59,178.62,178.55,178.56,77600.0,144.2394,144.2637,144.2071,144.2152,77600.0
2014-12-22 12:30:00,178.56,178.61,178.54,178.59,100800.0,144.2152,144.2556,144.199,144.2394,100800.0
2014-12-22 12:35:00,178.62,178.63,178.52,178.61,103100.0,144.2637,144.2717,144.1829,144.2556,103100.0
2014-12-22 12:40:00,178.61,178.66,178.57,178.64,104500.0,144.2556,144.296,144.2233,144.2798,104500.0
2014-12-22 12:45:00,178.64,178.71,178.6,178.68,95400.0,144.2798,144.3363,144.2475,144.3121,95400.0
2014-12-22 12:50:00,178.69,178.75,178.67,178.74,63700.0,144.3202,144.3687,144.304,144.3606,63700.0
2014-12-22 12:55:00,178.73,178.8,178.72,178.75,67200.0,144.3525,144.409,144.3444,144.3687,67200.0
2014-12-22 13:00:00,178.75,178.81,178.73,178.75,82200.0,144.3687,144.4171,144.3525,144.3687,82200.0
2014-12-22 13:05:00,178.76,178.84,178.74,178.82,68100.0,144.3767,144.4413,144.3606,144.4252,68100.0
2014-12-22 13:10:00,178.83,178.93,178.8,178.9,87100.0,144.4333,144.514,144.409,144.4898,87100.0
2014-12-22 13:15:00,178.88,178.92,178.85,178.87,66500.0,144.4736,144.506,144.4494,144.4656,66500.0
2014-12-22 13:20:00,178.87,178.89,178.82,178.88,58600.0,144.4656,144.4817,144.4252,144.4736,58600.0
2014-12-22 13:25:00,178.88,178.91,178.81,178.81,61300.0,144.4736,144.4979,144.4171,144.4171,61300.0
2014-12-22 13:30:00,178.81,178.83,178.74,178.74,22900.0,144.4171,144.4333,144.3606,144.3606,22900.0
2014-12-22 13:35:00,178.75,178.79,178.75,178.78,11800.0,144.3687,144.401,144.3687,144.3929,11800.0
2014-12-22 13:40:00,178.77,178.78,178.72,178.73,12000.0,144.3848,144.3929,144.3444,144.3525,12000.0
2014-12-22 13:45:00,178.74,178.82,178.73,178.79,7900.0,144.3606,144.4252,144.3525,144.401,7900.0
2014-12-22 13:50:00,178.77,178.78,178.67,178.69,16500.0,144.3848,144.3929,144.304,144.3202,16500.0
2014-12-22 13:55:00,178.66,178.74,178.65,178.74,19200.0,144.296,144.3606,144.2879,144.3606,19200.0
2014-12-22 14:00:00,178.75,178.75,178.66,178.7,27300.0,144.3687,144.3687,144.296,144.3283,27300.0
2014-12-22 14:05:00,178.69,178.86,178.69,178.85,46900.0,144.3202,144.4575,144.3202,144.4494,46900.0
2014-12-22 14:10:00,178.85,178.85,178.78,178.84,12600.0,144.4494,144.4494,144.3929,144.4413,12600.0
2014-12-22 14:15:00,178.86,178.88,178.76,178.78,55800.0,144.4575,144.4736,144.3767,144.3929,55800.0
2014-12-22 14:20:00,178.78,178.84,178.78,178.79,66400.0,144.3929,144.4413,144.3929,144.401,66400.0
2014-12-22 14:25:00,178.79,178.84,178.76,178.82,47400.0,144.401,144.4413,144.3767,144.4252,47400.0
2014-12-22 14:30:00,178.81,178.86,178.79,178.8,17400.0,144.4171,144.4575,144.401,144.409,17400.0
2014-12-22 14:35:00,178.81,178.82,178.67,178.76,71600.0,144.4171,144.4252,144.304,144.3767,71600.0
2014-12-22 14:40:00,178.74,178.8,178.74,178.76,33500.0,144.3606,144.409,144.3606,144.3767,33500.0
2014-12-22 14:45:00,178.76,178.87,178.75,178.87,662400.0,144.3767,144.4656,144.3687,144.4656,662400.0
2014-12-22 14:50:00,178.87,178.93,178.84,178.89,125800.0,144.4656,144.514,144.4413,144.4817,125800.0
2014-12-22 14:55:00,178.89,178.91,178.84,178.86,56200.0,144.4817,144.4979,144.4413,144.4575,56200.0
2014-12-22 15:00:00,178.87,178.95,178.87,178.9,28900.0,144.4656,144.5302,144.4656,144.4898,28900.0
2014-12-22 15:05:00,178.91,178.94,178.87,178.91,31100.0,144.4979,144.5221,144.4656,144.4979,31100.0
2014-12-22 15:10:00,178.93,178.97,178.9,178.9,22200.0,144.514,144.5463,144.4898,144.4898,22200.0
2014-12-22 15:15:00,178.92,178.95,178.87,178.94,52700.0,144.506,144.5302,144.4656,144.5221,52700.0
2014-12-22 15:20:00,178.95,179.06,178.95,179.05,51700.0,144.5302,144.619,144.5302,144.6109,51700.0
2014-12-22 15:25:00,179.04,179.11,179.04,179.11,76400.0,144.6029,144.6594,144.6029,144.6594,76400.0
2014-12-22 15:30:00,179.11,179.2,179.04,179.17,118600.0,144.6594,144.7321,144.6029,144.7079,118600.0
2014-12-22 15:35:00,179.17,179.23,179.13,179.17,150800.0,144.7079,144.7563,144.6756,144.7079,150800.0
2014-12-22 15:40:00,179.16,179.24,179.14,179.2,58300.0,144.6998,144.7644,144.6836,144.7321,58300.0
2014-12-22 15:45:00,179.2,179.31,179.05,179.25,130500.0,144.7321,144.8209,144.6109,144.7725,130500.0
2014-12-22 15:50:00,179.24,179.26,179.06,179.16,176700.0,144.7644,144.7806,144.619,144.6998,176700.0
2014-12-22 15:55:00,179.17,179.33,179.08,179.33,369100.0,144.7079,144.8371,144.6352,144.8371,369100.0
2014-12-23 09:30:00,179.86,179.9,179.72,179.77,150500.0,145.2652,145.2975,145.1521,145.1925,150500.0
2014-12-23 09:35:00,179.76,179.81,179.68,179.71,79200.0,145.1844,145.2248,145.1198,145.144,79200.0
2014-12-23 09:40:00,179.72,179.88,179.71,179.85,57900.0,145.1521,145.2813,145.144,145.2571,57900.0
2014-12-23 09:45:00,179.87,179.92,179.78,179.82,69400.0,145.2732,145.3136,145.2005,145.2328,69400.0
2014-12-23 09:50:00,179.83,179.91,179.81,179.91,69500.0,145.2409,145.3055,145.2248,145.3055,69500.0
2014-12-23 09:55:00,179.9,179.99,179.85,179.91,88300.0,145.2975,145.3701,145.2571,145.3055,88300.0
2014-12-23 10:00:00,179.93,180.15,179.88,180.14,156000.0,145.3217,145.4994,145.2813,145.4913,156000.0
2014-12-23 10:05:00,180.14,180.2,180.06,180.1,183100.0,145.4913,145.5398,145.4267,145.459,183100.0
2014-12-23 10:10:00,180.1,180.1,179.89,179.89,68100.0,145.459,145.459,145.2894,145.2894,68100.0
2014-12-23 10:15:00,179.9,179.99,179.8,179.96,73200.0,145.2975,145.3701,145.2167,145.3459,73200.0
2014-12-23 10:20:00,179.97,180.12,179.95,180.11,58100.0,145.354,145.4751,145.3378,145.4671,58100.0
2014-12-23 10:25:00,180.1,180.15,180.05,180.07,107700.0,145.459,145.4994,145.4186,145.4348,107700.0
2014-12-23 10:30:00,180.06,180.07,179.94,180.03,76400.0,145.4267,145.4348,145.3298,145.4025,76400.0
2014-12-23 10:35:00,180.04,180.09,179.87,179.87,57600.0,145.4105,145.4509,145.2732,145.2732,57600.0
2014-12-23 10:40:00,179.87,179.96,179.86,179.96,27500.0,145.2732,145.3459,145.2652,145.3459,27500.0
2014-12-23 10:45:00,179.97,179.98,179.87,179.96,74500.0,145.354,145.3621,145.2732,145.3459,74500.0
2014-12-23 10:50:00,179.96,180.08,179.92,180.07,84400.0,145.3459,145.4428,145.3136,145.4348,84400.0
2014-12-23 10:55:00,180.06,180.15,179.98,180.11,53000.0,145.4267,145.4994,145.3621,145.4671,53000.0
2014-12-23 11:00:00,180.11,180.14,180.07,180.11,38900.0,145.4671,145.4913,145.4348,145.4671,38900.0
2014-12-23 11:05:00,180.12,180.13,180.03,180.04,187900.0,145.4751,145.4832,145.4025,145.4105,187900.0
2014-12-23 11:10:00,180.04,180.1,180.03,180.05,38400.0,145.4105,145.459,145.4025,145.4186,38400.0
2014-12-23 11:15:00,180.05,180.17,180.02,180.16,60400.0,145.4186,145.5155,145.3944,145.5074,60400.0
2014-12-23 11:20:00,180.15,180.16,180.09,180.13,35100.0,145.4994,145.5074,145.4509,145.4832,35100.0
2014-12-23 11:25:00,180.13,180.14,180.07,180.07,15200.0,145.4832,145.4913,145.4348,145.4348,15200.0
2014-12-23 11:30:00,180.09,180.19,180.08,180.13,48100.0,145.4509,145.5317,145.4428,145.4832,48100.0
2014-12-23 11:35:00,180.12,180.12,180.01,180.06,55100.0,145.4751,145.4751,145.3863,145.4267,55100.0
2014-12-23 11:40:00,180.07,180.12,180.04,180.11,41700.0,145.4348,145.4751,145.4105,145.4671,41700.0
2014-12-23 11:45:00,180.11,180.14,180.05,180.14,46100.0,145.4671,145.4913,145.4186,145.4913,46100.0
2014-12-23 11:50:00,180.14,180.14,180.03,180.07,42000.0,145.4913,145.4913,145.4025,145.4348,42000.0
2014-12-23 11:55:00,180.07,180.1,180.05,180.06,32500.0,145.4348,145.459,145.4186,145.4267,32500.0
2014-12-23 12:00:00,180.07,180.1,180.01,180.04,55400.0,145.4348,145.459,145.3863,145.4105,55400.0
2014-12-23 12:05:00,180.04,180.09,180.01,180.07,16400.0,145.4105,145.4509,145.3863,145.4348,16400.0
2014-12-23 12:10:00,180.08,180.08,180.02,180.02,12300.0,145.4428,145.4428,145.3944,145.3944,12300.0
2014-12-23 12:15:00,180.02,180.16,180.0,180.16,29000.0,145.3944,145.5074,145.3782,145.5074,29000.0
2014-12-23 12:20:00,180.15,180.18,180.09,180.12,52700.0,145.4994,145.5236,145.4509,145.4751,52700.0
2014-12-23 12:25:00,180.09,180.16,180.09,180.14,44200.0,145.4509,145.5074,145.4509,145.4913,44200.0
2014-12-23 12:30:00,180.13,180.16,180.08,180.12,42200.0,145.4832,145.5074,145.4428,145.4751,42200.0
2014-12-23 12:35:00,180.11,180.18,180.11,180.16,94000.0,145.4671,145.5236,145.4671,145.5074,94000.0
2014-12-23 12:40:00,180.16,180.16,180.11,180.16,51400.0,145.5074,145.5074,145.4671,145.5074,51400.0
2014-12-23 12:45:00,180.15,180.24,180.13,180.2,37600.0,145.4994,145.5721,145.4832,145.5398,37600.0
2014-12-23 12:50:00,180.21,180.22,180.15,180.16,28400.0,145.5478,145.5559,145.4994,145.5074,28400.0
2014-12-23 12:55:00,180.16,180.27,180.14,180.24,182400.0,145.5074,145.5963,145.4913,145.5721,182400.0
2014-12-23 13:00:00,180.24,180.24,180.19,180.21,59800.0,145.5721,145.5721,145.5317,145.5478,59800.0
2014-12-23 13:05:00,180.23,180.27,180.21,180.26,43100.0,145.564,145.5963,145.5478,145.5882,43100.0
2014-12-23 13:10:00,180.26,180.37,180.26,180.36,48100.0,145.5882,145.6771,145.5882,145.669,48100.0
2014-12-23 13:15:00,180.36,180.4,180.31,180.35,186500.0,145.669,145.7013,145.6286,145.6609,186500.0
2014-12-23 13:20:00,180.34,180.37,180.3,180.33,23600.0,145.6528,145.6771,145.6205,145.6447,23600.0
2014-12-23 13:25:00,180.33,180.35,180.3,180.32,8900.0,145.6447,145.6609,145.6205,145.6367,8900.0
2014-12-23 13:30:00,180.31,180.34,180.29,180.32,17100.0,145.6286,145.6528,145.6124,145.6367,17100.0
2014-12-23 13:35:00,180.3,180.31,180.27,180.28,9200.0,145.6205,145.6286,145.5963,145.6044,9200.0
2014-12-23 13:40:00,180.28,180.36,180.28,180.36,16800.0,145.6044,145.669,145.6044,145.669,16800.0
2014-12-23 13:45:00,180.36,180.38,180.34,180.34,19200.0,145.669,145.6851,145.6528,145.6528,19200.0
2014-12-23 13:50:00,180.33,180.35,180.28,180.29,98700.0,145.6447,145.6609,145.6044,145.6124,98700.0
2014-12-23 13:55:00,180.28,180.33,180.22,180.24,70900.0,145.6044,145.6447,145.5559,145.5721,70900.0
2014-12-23 14:00:00,180.23,180.26,180.15,180.19,57400.0,145.564,145.5882,145.4994,145.5317,57400.0
2014-12-23 14:05:00,180.17,180.19,180.13,180.18,43600.0,145.5155,145.5317,145.4832,145.5236,43600.0
2014-12-23 14:10:00,180.17,180.26,180.16,180.24,39600.0,145.5155,145.5882,145.5074,145.5721,39600.0
2014-12-23 14:15:00,180.26,180.26,180.16,180.18,56700.0,145.5882,145.5882,145.5074,145.5236,56700.0
2014-12-23 14:20:00,180.18,180.22,180.16,180.2,42600.0,145.5236,145.5559,145.5074,145.5398,42600.0
2014-12-23 14:25:00,180.21,180.25,180.19,180.24,42800.0,145.5478,145.5801,145.5317,145.5721,42800.0
2014-12-23 14:30:00,180.26,180.29,180.23,180.24,18400.0,145.5882,145.6124,145.564,145.5721,18400.0
2014-12-23 14:35:00,180.25,180.29,180.22,180.26,18300.0,145.5801,145.6124,145.5559,145.5882,18300.0
2014-12-23 14:40:00,180.28,180.32,180.26,180.28,29600.0,145.6044,145.6367,145.5882,145.6044,29600.0
2014-12-23 14:45:00,180.27,180.32,180.27,180.32,49500.0,145.5963,145.6367,145.5963,145.6367,49500.0
2014-12-23 14:50:00,180.32,180.32,180.26,180.29,60200.0,145.6367,145.6367,145.5882,145.6124,60200.0
2014-12-23 14:55:00,180.29,180.29,180.22,180.22,102200.0,145.6124,145.6124,145.5559,145.5559,102200.0
2014-12-23 15:00:00,180.23,180.3,180.19,180.21,58500.0,145.564,145.6205,145.5317,145.5478,58500.0
2014-12-23 15:05:00,180.22,180.27,180.2,180.24,48600.0,145.5559,145.5963,145.5398,145.5721,48600.0
2014-12-23 15:10:00,180.24,180.25,180.19,180.21,37300.0,145.5721,145.5801,145.5317,145.5478,37300.0
2014-12-23 15:15:00,180.22,180.25,180.19,180.21,69800.0,145.5559,145.5801,145.5317,145.5478,69800.0
2014-12-23 15:20:00,180.21,180.22,180.01,180.03,73500.0,145.5478,145.5559,145.3863,145.4025,73500.0
2014-12-23 15:25:00,180.04,180.06,180.0,180.04,38700.0,145.4105,145.4267,145.3782,145.4105,38700.0
2014-12-23 15:30:00,180.05,180.05,179.99,180.05,47800.0,145.4186,145.4186,145.3701,145.4186,47800.0
2014-12-23 15:35:00,180.04,180.12,180.02,180.07,87000.0,145.4105,145.4751,145.3944,145.4348,87000.0
2014-12-23 15:40:00,180.08,180.1,180.03,180.07,71100.0,145.4428,145.459,145.4025,145.4348,71100.0
2014-12-23 15:45:00,180.08,180.09,179.98,180.09,90000.0,145.4428,145.4509,145.3621,145.4509,90000.0
2014-12-23 15:50:00,180.08,180.1,179.99,180.04,150000.0,145.4428,145.459,145.3701,145.4105,150000.0
2014-12-23 15:55:00,180.05,180.09,179.92,179.97,375900.0,145.4186,145.4509,145.3136,145.354,375900.0
2014-12-24 09:30:00,180.2,180.3,180.13,180.3,223300.0,145.5398,145.6205,145.4832,145.6205,223300.0
2014-12-24 09:35:00,180.31,180.31,180.25,180.28,51300.0,145.6286,145.6286,145.5801,145.6044,51300.0
2014-12-24 09:40:00,180.29,180.34,180.25,180.28,139900.0,145.6124,145.6528,145.5801,145.6044,139900.0
2014-12-24 09:45:00,180.29,180.37,180.28,180.37,37000.0,145.6124,145.6771,145.6044,145.6771,37000.0
2014-12-24 09:50:00,180.38,180.4,180.31,180.35,53900.0,145.6851,145.7013,145.6286,145.6609,53900.0
2014-12-24 09:55:00,180.35,180.41,180.3,180.4,39400.0,145.6609,145.7094,145.6205,145.7013,39400.0
2014-12-24 10:00:00,180.39,180.39,180.29,180.31,35300.0,145.6932,145.6932,145.6124,145.6286,35300.0
2014-12-24 10:05:00,180.32,180.37,180.26,180.3,12700.0,145.6367,145.6771,145.5882,145.6205,12700.0
2014-12-24 10:10:00,180.3,180.35,180.29,180.3,12300.0,145.6205,145.6609,145.6124,145.6205,12300.0
2014-12-24 10:15:00,180.3,180.36,180.28,180.33,22500.0,145.6205,145.669,145.6044,145.6447,22500.0
2014-12-24 10:20:00,180.33,180.4,180.32,180.33,21700.0,145.6447,145.7013,145.6367,145.6447,21700.0
2014-12-24 10:25:00,180.33,180.36,180.33,180.34,7200.0,145.6447,145.669,145.6447,145.6528,7200.0
2014-12-24 10:30:00,180.33,180.38,180.32,180.37,73600.0,145.6447,145.6851,145.6367,145.6771,73600.0
2014-12-24 10:35:00,180.38,180.39,180.37,180.37,9700.0,145.6851,145.6932,145.6771,145.6771,9700.0
2014-12-24 10:40:00,180.38,180.42,180.37,180.41,19300.0,145.6851,145.7174,145.6771,145.7094,19300.0
2014-12-24 10:45:00,180.41,180.43,180.37,180.39,9100.0,145.7094,145.7255,145.6771,145.6932,9100.0
2014-12-24 10:50:00,180.39,180.5,180.38,180.48,22900.0,145.6932,145.7821,145.6851,145.7659,22900.0
2014-12-24 10:55:00,180.47,180.47,180.43,180.43,6500.0,145.7578,145.7578,145.7255,145.7255,6500.0
2014-12-24 11:00:00,180.42,180.53,180.41,180.52,53300.0,145.7174,145.8063,145.7094,145.7982,53300.0
2014-12-24 11:05:00,180.52,180.53,180.49,180.52,61300.0,145.7982,145.8063,145.774,145.7982,61300.0
2014-12-24 11:10:00,180.52,180.53,180.45,180.46,15100.0,145.7982,145.8063,145.7417,145.7497,15100.0
2014-12-24 11:15:00,180.45,180.51,180.44,180.51,49900.0,145.7417,145.7901,145.7336,145.7901,49900.0
2014-12-24 11:20:00,180.5,180.52,180.48,180.51,28700.0,145.7821,145.7982,145.7659,145.7901,28700.0
2014-12-24 11:25:00,180.52,180.54,180.46,180.46,29600.0,145.7982,145.8144,145.7497,145.7497,29600.0
2014-12-24 11:30:00,180.46,180.48,180.39,180.39,23700.0,145.7497,145.7659,145.6932,145.6932,23700.0
2014-12-24 11:35:00,180.41,180.41,180.36,180.39,11600.0,145.7094,145.7094,145.669,145.6932,11600.0
2014-12-24 11:40:00,180.39,180.4,180.33,180.37,18400.0,145.6932,145.7013,145.6447,145.6771,18400.0
2014-12-24 11:45:00,180.38,180.4,180.35,180.4,21100.0,145.6851,145.7013,145.6609,145.7013,21100.0
2014-12-24 11:50:00,180.4,180.44,180.38,180.44,13600.0,145.7013,145.7336,145.6851,145.7336,13600.0
2014-12-24 11:55:00,180.43,180.5,180.42,180.46,20500.0,145.7255,145.7821,145.7174,145.7497,20500.0
2014-12-24 12:00:00,180.46,180.48,180.44,180.48,6100.0,145.7497,145.7659,145.7336,145.7659,6100.0
2014-12-24 12:05:00,180.46,180.5,180.46,180.48,18600.0,145.7497,145.7821,145.7497,145.7659,18600.0
2014-12-24 12:10:00,180.47,180.52,180.46,180.47,28500.0,145.7578,145.7982,145.7497,145.7578,28500.0
2014-12-24 12:15:00,180.46,180.52,180.45,180.52,34300.0,145.7497,145.7982,145.7417,145.7982,34300.0
2014-12-24 12:20:00,180.52,180.53,180.47,180.48,21200.0,145.7982,145.8063,145.7578,145.7659,21200.0
2014-12-24 12:25:00,180.49,180.51,180.48,180.48,23600.0,145.774,145.7901,145.7659,145.7659,23600.0
2014-12-24 12:30:00,180.49,180.53,180.47,180.48,16200.0,145.774,145.8063,145.7578,145.7659,16200.0
2014-12-24 12:35:00,180.48,180.5,180.37,180.39,14300.0,145.7659,145.7821,145.6771,145.6932,14300.0
2014-12-24 12:40:00,180.41,180.41,180.31,180.34,23300.0,145.7094,145.7094,145.6286,145.6528,23300.0
2014-12-24 12:45:00,180.32,180.39,180.31,180.32,32400.0,145.6367,145.6932,145.6286,145.6367,32400.0
2014-12-24 12:50:00,180.31,180.35,180.27,180.27,61300.0,145.6286,145.6609,145.5963,145.5963,61300.0
2014-12-24 12:55:00,180.27,180.28,179.94,180.01,81600.0,145.5963,145.6044,145.3298,145.3863,81600.0
2014-12-26 09:30:00,180.49,180.49,180.34,180.34,54800.0,145.774,145.774,145.6528,145.6528,54800.0
2014-12-26 09:35:00,180.31,180.53,180.31,180.4,54000.0,145.6286,145.8063,145.6286,145.7013,54000.0
2014-12-26 09:40:00,180.39,180.49,180.39,180.42,30000.0,145.6932,145.774,145.6932,145.7174,30000.0
2014-12-26 09:45:00,180.42,180.57,180.42,180.57,60500.0,145.7174,145.8386,145.7174,145.8386,60500.0
2014-12-26 09:50:00,180.57,180.67,180.57,180.61,37500.0,145.8386,145.9194,145.8386,145.8709,37500.0
2014-12-26 09:55:00,180.6,180.63,180.55,180.6,27400.0,145.8628,145.887,145.8224,145.8628,27400.0
2014-12-26 10:00:00,180.62,180.69,180.62,180.69,18200.0,145.879,145.9355,145.879,145.9355,18200.0
2014-12-26 10:05:00,180.68,180.71,180.57,180.57,6000.0,145.9274,145.9517,145.8386,145.8386,6000.0
2014-12-26 10:10:00,180.53,180.55,180.48,180.52,28700.0,145.8063,145.8224,145.7659,145.7982,28700.0
2014-12-26 10:15:00,180.51,180.55,180.44,180.47,29700.0,145.7901,145.8224,145.7336,145.7578,29700.0
2014-12-26 10:20:00,180.47,180.51,180.47,180.51,12900.0,145.7578,145.7901,145.7578,145.7901,12900.0
2014-12-26 10:25:00,180.5,180.5,180.45,180.47,9800.0,145.7821,145.7821,145.7417,145.7578,9800.0
2014-12-26 10:30:00,180.48,180.48,180.43,180.45,12700.0,145.7659,145.7659,145.7255,145.7417,12700.0
2014-12-26 10:35:00,180.45,180.48,180.44,180.44,6400.0,145.7417,145.7659,145.7336,145.7336,6400.0
2014-12-26 10:40:00,180.44,180.53,180.44,180.52,16900.0,145.7336,145.8063,145.7336,145.7982,16900.0
2014-12-26 10:45:00,180.51,180.54,180.5,180.52,10900.0,145.7901,145.8144,145.7821,145.7982,10900.0
2014-12-26 10:50:00,180.52,180.59,180.52,180.56,11600.0,145.7982,145.8547,145.7982,145.8305,11600.0
2014-12-26 10:55:00,180.55,180.56,180.52,180.56,40800.0,145.8224,145.8305,145.7982,145.8305,40800.0
2014-12-26 11:00:00,180.56,180.57,180.54,180.55,23200.0,145.8305,145.8386,145.8144,145.8224,23200.0
2014-12-26 11:05:00,180.55,180.59,180.5,180.51,18900.0,145.8224,145.8547,145.7821,145.7901,18900.0
2014-12-26 11:10:00,180.51,180.51,180.42,180.44,8800.0,145.7901,145.7901,145.7174,145.7336,8800.0
2014-12-26 11:15:00,180.46,180.48,180.43,180.45,27000.0,145.7497,145.7659,145.7255,145.7417,27000.0
2014-12-26 11:20:00,180.45,180.47,180.43,180.45,5800.0,145.7417,145.7578,145.7255,145.7417,5800.0
2014-12-26 11:25:00,180.45,180.46,180.35,180.35,7100.0,145.7417,145.7497,145.6609,145.6609,7100.0
2014-12-26 11:30:00,180.35,180.45,180.35,180.44,11700.0,145.6609,145.7417,145.6609,145.7336,11700.0
2014-12-26 11:35:00,180.44,180.46,180.41,180.45,6100.0,145.7336,145.7497,145.7094,145.7417,6100.0
2014-12-26 11:40:00,180.45,180.48,180.43,180.44,7500.0,145.7417,145.7659,145.7255,145.7336,7500.0
2014-12-26 11:45:00,180.47,180.47,180.44,180.45,24300.0,145.7578,145.7578,145.7336,145.7417,24300.0
2014-12-26 11:50:00,180.45,180.47,180.44,180.46,5700.0,145.7417,145.7578,145.7336,145.7497,5700.0
2014-12-26 11:55:00,180.45,180.45,180.39,180.42,19500.0,145.7417,145.7417,145.6932,145.7174,19500.0
2014-12-26 12:00:00,180.42,180.44,180.41,180.41,10100.0,145.7174,145.7336,145.7094,145.7094,10100.0
2014-12-26 12:05:00,180.41,180.45,180.4,180.44,9100.0,145.7094,145.7417,145.7013,145.7336,9100.0
2014-12-26 12:10:00,180.44,180.44,180.36,180.4,12600.0,145.7336,145.7336,145.669,145.7013,12600.0
2014-12-26 12:15:00,180.4,180.42,180.38,180.39,18500.0,145.7013,145.7174,145.6851,145.6932,18500.0
2014-12-26 12:20:00,180.4,180.43,180.38,180.4,15700.0,145.7013,145.7255,145.6851,145.7013,15700.0
2014-12-26 12:25:00,180.42,180.43,180.38,180.39,16100.0,145.7174,145.7255,145.6851,145.6932,16100.0
2014-12-26 12:30:00,180.39,180.42,180.38,180.42,19200.0,145.6932,145.7174,145.6851,145.7174,19200.0
2014-12-26 12:35:00,180.41,180.43,180.38,180.39,11400.0,145.7094,145.7255,145.6851,145.6932,11400.0
2014-12-26 12:40:00,180.4,180.43,180.39,180.41,16300.0,145.7013,145.7255,145.6932,145.7094,16300.0
2014-12-26 12:45:00,180.41,180.42,180.4,180.4,2300.0,145.7094,145.7174,145.7013,145.7013,2300.0
2014-12-26 12:50:00,180.4,180.42,180.4,180.42,8900.0,145.7013,145.7174,145.7013,145.7174,8900.0
2014-12-26 12:55:00,180.42,180.47,180.42,180.45,9900.0,145.7174,145.7578,145.7174,145.7417,9900.0
2014-12-26 13:00:00,180.44,180.5,180.44,180.46,24500.0,145.7336,145.7821,145.7336,145.7497,24500.0
2014-12-26 13:05:00,180.46,180.48,180.45,180.46,6900.0,145.7497,145.7659,145.7417,145.7497,6900.0
2014-12-26 13:10:00,180.45,180.51,180.45,180.49,20800.0,145.7417,145.7901,145.7417,145.774,20800.0
2014-12-26 13:15:00,180.5,180.53,180.49,180.52,22700.0,145.7821,145.8063,145.774,145.7982,22700.0
2014-12-26 13:20:00,180.53,180.57,180.51,180.56,13400.0,145.8063,145.8386,145.7901,145.8305,13400.0
2014-12-26 13:25:00,180.56,180.57,180.52,180.52,11600.0,145.8305,145.8386,145.7982,145.7982,11600.0
2014-12-26 13:30:00,180.52,180.56,180.51,180.55,13600.0,145.7982,145.8305,145.7901,145.8224,13600.0
2014-12-26 13:35:00,180.55,180.58,180.52,180.52,13000.0,145.8224,145.8467,145.7982,145.7982,13000.0
2014-12-26 13:40:00,180.53,180.56,180.52,180.54,8000.0,145.8063,145.8305,145.7982,145.8144,8000.0
2014-12-26 13:45:00,180.55,180.55,180.51,180.52,8500.0,145.8224,145.8224,145.7901,145.7982,8500.0
2014-12-26 13:50:00,180.54,180.57,180.52,180.55,12900.0,145.8144,145.8386,145.7982,145.8224,12900.0
2014-12-26 13:55:00,180.53,180.57,180.53,180.54,12400.0,145.8063,145.8386,145.8063,145.8144,12400.0
2014-12-26 14:00:00,180.55,180.63,180.54,180.57,17700.0,145.8224,145.887,145.8144,145.8386,17700.0
2014-12-26 14:05:00,180.57,180.65,180.57,180.62,13000.0,145.8386,145.9032,145.8386,145.879,13000.0
2014-12-26 14:10:00,180.61,180.62,180.57,180.57,6100.0,145.8709,145.879,145.8386,145.8386,6100.0
2014-12-26 14:15:00,180.57,180.57,180.51,180.51,15100.0,145.8386,145.8386,145.7901,145.7901,15100.0
2014-12-26 14:20:00,180.52,180.52,180.48,180.48,7600.0,145.7982,145.7982,145.7659,145.7659,7600.0
2014-12-26 14:25:00,180.48,180.49,180.48,180.48,3100.0,145.7659,145.774,145.7659,145.7659,3100.0
2014-12-26 14:30:00,180.48,180.52,180.48,180.51,7700.0,145.7659,145.7982,145.7659,145.7901,7700.0
2014-12-26 14:35:00,180.53,180.54,180.49,180.49,14300.0,145.8063,145.8144,145.774,145.774,14300.0
2014-12-26 14:40:00,180.49,180.53,180.48,180.49,12300.0,145.774,145.8063,145.7659,145.774,12300.0
2014-12-26 14:45:00,180.48,180.52,180.48,180.5,13200.0,145.7659,145.7982,145.7659,145.7821,13200.0
2014-12-26 14:50:00,180.5,180.55,180.5,180.53,9500.0,145.7821,145.8224,145.7821,145.8063,9500.0
2014-12-26 14:55:00,180.55,180.57,180.54,180.56,21000.0,145.8224,145.8386,145.8144,145.8305,21000.0
2014-12-26 15:00:00,180.58,180.59,180.53,180.53,11300.0,145.8467,145.8547,145.8063,145.8063,11300.0
2014-12-26 15:05:00,180.54,180.56,180.53,180.54,37500.0,145.8144,145.8305,145.8063,145.8144,37500.0
2014-12-26 15:10:00,180.53,180.59,180.51,180.59,11300.0,145.8063,145.8547,145.7901,145.8547,11300.0
2014-12-26 15:15:00,180.58,180.6,180.56,180.6,19700.0,145.8467,145.8628,145.8305,145.8628,19700.0
2014-12-26 15:20:00,180.59,180.59,180.5,180.5,27000.0,145.8547,145.8547,145.7821,145.7821,27000.0
2014-12-26 15:25:00,180.5,180.53,180.49,180.49,18700.0,145.7821,145.8063,145.774,145.774,18700.0
2014-12-26 15:30:00,180.49,180.52,180.44,180.46,19200.0,145.774,145.7982,145.7336,145.7497,19200.0
2014-12-26 15:35:00,180.45,180.48,180.44,180.46,19300.0,145.7417,145.7659,145.7336,145.7497,19300.0
2014-12-26 15:40:00,180.47,180.49,180.38,180.39,62100.0,145.7578,145.774,145.6851,145.6932,62100.0
2014-12-26 15:45:00,180.39,180.47,180.38,180.41,41100.0,145.6932,145.7578,145.6851,145.7094,41100.0
2014-12-26 15:50:00,180.4,180.41,180.29,180.29,172600.0,145.7013,145.7094,145.6124,145.6124,172600.0
2014-12-26 15:55:00,180.29,180.34,180.2,180.22,185900.0,145.6124,145.6528,145.5398,145.5559,185900.0
2014-12-29 09:30:00,179.88,180.11,179.81,179.96,154200.0,145.2813,145.4671,145.2248,145.3459,154200.0
2014-12-29 09:35:00,179.99,180.16,179.97,180.04,107800.0,145.3701,145.5074,145.354,145.4105,107800.0
2014-12-29 09:40:00,180.04,180.22,180.04,180.19,157400.0,145.4105,145.5559,145.4105,145.5317,157400.0
2014-12-29 09:45:00,180.22,180.33,180.15,180.31,50500.0,145.5559,145.6447,145.4994,145.6286,50500.0
2014-12-29 09:50:00,180.33,180.38,180.3,180.37,55000.0,145.6447,145.6851,145.6205,145.6771,55000.0
2014-12-29 09:55:00,180.36,180.38,180.28,180.3,59900.0,145.669,145.6851,145.6044,145.6205,59900.0
2014-12-29 10:00:00,180.32,180.35,180.21,180.24,48800.0,145.6367,145.6609,145.5478,145.5721,48800.0
2014-12-29 10:05:00,180.26,180.35,180.24,180.25,57300.0,145.5882,145.6609,145.5721,145.5801,57300.0
2014-12-29 10:10:00,180.25,180.26,180.19,180.26,37200.0,145.5801,145.5882,145.5317,145.5882,37200.0
2014-12-29 10:15:00,180.26,180.27,180.17,180.21,86200.0,145.5882,145.5963,145.5155,145.5478,86200.0
2014-12-29 10:20:00,180.21,180.23,180.17,180.17,29000.0,145.5478,145.564,145.5155,145.5155,29000.0
2014-12-29 10:25:00,180.17,180.27,180.17,180.21,15500.0,145.5155,145.5963,145.5155,145.5478,15500.0
2014-12-29 10:30:00,180.22,180.35,180.21,180.31,33700.0,145.5559,145.6609,145.5478,145.6286,33700.0
2014-12-29 10:35:00,180.34,180.38,180.29,180.29,23200.0,145.6528,145.6851,145.6124,145.6124,23200.0
2014-12-29 10:40:00,180.31,180.34,180.26,180.3,20100.0,145.6286,145.6528,145.5882,145.6205,20100.0
2014-12-29 10:45:00,180.3,180.34,180.26,180.3,16200.0,145.6205,145.6528,145.5882,145.6205,16200.0
2014-12-29 10:50:00,180.3,180.36,180.29,180.36,36700.0,145.6205,145.669,145.6124,145.669,36700.0
2014-12-29 10:55:00,180.36,180.37,180.31,180.34,21500.0,145.669,145.6771,145.6286,145.6528,21500.0
2014-12-29 11:00:00,180.31,180.33,180.24,180.28,60300.0,145.6286,145.6447,145.5721,145.6044,60300.0
2014-12-29 11:05:00,180.28,180.32,180.24,180.31,56100.0,145.6044,145.6367,145.5721,145.6286,56100.0
2014-12-29 11:10:00,180.31,180.33,180.26,180.29,113100.0,145.6286,145.6447,145.5882,145.6124,113100.0
2014-12-29 11:15:00,180.31,180.31,180.25,180.27,50100.0,145.6286,145.6286,145.5801,145.5963,50100.0
2014-12-29 11:20:00,180.27,180.32,180.26,180.3,12300.0,145.5963,145.6367,145.5882,145.6205,12300.0
2014-12-29 11:25:00,180.29,180.32,180.27,180.32,15000.0,145.6124,145.6367,145.5963,145.6367,15000.0
2014-12-29 11:30:00,180.33,180.36,180.3,180.3,19600.0,145.6447,145.669,145.6205,145.6205,19600.0
2014-12-29 11:35:00,180.3,180.35,180.3,180.3,6900.0,145.6205,145.6609,145.6205,145.6205,6900.0
2014-12-29 11:40:00,180.3,180.33,180.27,180.32,10600.0,145.6205,145.6447,145.5963,145.6367,10600.0
2014-12-29 11:45:00,180.32,180.34,180.3,180.32,7400.0,145.6367,145.6528,145.6205,145.6367,7400.0
2014-12-29 11:50:00,180.32,180.35,180.27,180.27,12500.0,145.6367,145.6609,145.5963,145.5963,12500.0
2014-12-29 11:55:00,180.29,180.29,180.25,180.27,13000.0,145.6124,145.6124,145.5801,145.5963,13000.0
2014-12-29 12:00:00,180.27,180.32,180.27,180.29,10900.0,145.5963,145.6367,145.5963,145.6124,10900.0
2014-12-29 12:05:00,180.28,180.29,180.22,180.23,12700.0,145.6044,145.6124,145.5559,145.564,12700.0
2014-12-29 12:10:00,180.25,180.27,180.17,180.17,6100.0,145.5801,145.5963,145.5155,145.5155,6100.0
2014-12-29 12:15:00,180.17,180.19,180.14,180.17,19400.0,145.5155,145.5317,145.4913,145.5155,19400.0
2014-12-29 12:20:00,180.17,180.21,180.17,180.18,8700.0,145.5155,145.5478,145.5155,145.5236,8700.0
2014-12-29 12:25:00,180.19,180.21,180.15,180.16,16600.0,145.5317,145.5478,145.4994,145.5074,16600.0
2014-12-29 12:30:00,180.16,180.2,180.16,180.16,16000.0,145.5074,145.5398,145.5074,145.5074,16000.0
2014-12-29 12:35:00,180.17,180.21,180.16,180.18,26000.0,145.5155,145.5478,145.5074,145.5236,26000.0
2014-12-29 12:40:00,180.19,180.2,180.16,180.18,22400.0,145.5317,145.5398,145.5074,145.5236,22400.0
2014-12-29 12:45:00,180.19,180.21,180.18,180.2,12100.0,145.5317,145.5478,145.5236,145.5398,12100.0
2014-12-29 12:50:00,180.2,180.22,180.13,180.14,23100.0,145.5398,145.5559,145.4832,145.4913,23100.0
2014-12-29 12:55:00,180.13,180.13,180.09,180.09,8700.0,145.4832,145.4832,145.4509,145.4509,8700.0
2014-12-29 13:00:00,180.09,180.13,180.07,180.11,18800.0,145.4509,145.4832,145.4348,145.4671,18800.0
2014-12-29 13:05:00,180.1,180.13,180.05,180.08,12200.0,145.459,145.4832,145.4186,145.4428,12200.0
2014-12-29 13:10:00,180.1,180.14,180.08,180.14,11600.0,145.459,145.4913,145.4428,145.4913,11600.0
2014-12-29 13:15:00,180.13,180.21,180.13,180.17,29000.0,145.4832,145.5478,145.4832,145.5155,29000.0
2014-12-29 13:20:00,180.18,180.26,180.18,180.23,12600.0,145.5236,145.5882,145.5236,145.564,12600.0
2014-12-29 13:25:00,180.24,180.26,180.19,180.2,6600.0,145.5721,145.5882,145.5317,145.5398,6600.0
2014-12-29 13:30:00,180.2,180.24,180.19,180.19,8100.0,145.5398,145.5721,145.5317,145.5317,8100.0
2014-12-29 13:35:00,180.21,180.22,180.19,180.2,6600.0,145.5478,145.5559,145.5317,145.5398,6600.0
2014-12-29 13:40:00,180.2,180.21,180.19,180.19,3600.0,145.5398,145.5478,145.5317,145.5317,3600.0
2014-12-29 13:45:00,180.19,180.19,180.12,180.12,11700.0,145.5317,145.5317,145.4751,145.4751,11700.0
2014-12-29 13:50:00,180.13,180.13,180.07,180.12,15400.0,145.4832,145.4832,145.4348,145.4751,15400.0
2014-12-29 13:55:00,180.12,180.13,180.09,180.13,5600.0,145.4751,145.4832,145.4509,145.4832,5600.0
2014-12-29 14:00:00,180.13,180.13,180.1,180.11,6900.0,145.4832,145.4832,145.459,145.4671,6900.0
2014-12-29 14:05:00,180.12,180.12,180.09,180.12,8500.0,145.4751,145.4751,145.4509,145.4751,8500.0
2014-12-29 14:10:00,180.12,180.14,180.09,180.13,12600.0,145.4751,145.4913,145.4509,145.4832,12600.0
2014-12-29 14:15:00,180.14,180.15,180.07,180.09,11400.0,145.4913,145.4994,145.4348,145.4509,11400.0
2014-12-29 14:20:00,180.09,180.2,180.07,180.17,5800.0,145.4509,145.5398,145.4348,145.5155,5800.0
2014-12-29 14:25:00,180.17,180.19,180.15,180.16,7600.0,145.5155,145.5317,145.4994,145.5074,7600.0
2014-12-29 14:30:00,180.17,180.18,180.13,180.13,9000.0,145.5155,145.5236,145.4832,145.4832,9000.0
2014-12-29 14:35:00,180.14,180.16,180.13,180.13,8200.0,145.4913,145.5074,145.4832,145.4832,8200.0
2014-12-29 14:40:00,180.15,180.17,180.14,180.17,7100.0,145.4994,145.5155,145.4913,145.5155,7100.0
2014-12-29 14:45:00,180.17,180.18,180.16,180.16,9400.0,145.5155,145.5236,145.5074,145.5074,9400.0
2014-12-29 14:50:00,180.17,180.19,180.14,180.18,9100.0,145.5155,145.5317,145.4913,145.5236,9100.0
2014-12-29 14:55:00,180.19,180.22,180.18,180.22,19300.0,145.5317,145.5559,145.5236,145.5559,19300.0
2014-12-29 15:00:00,180.23,180.27,180.21,180.26,9100.0,145.564,145.5963,145.5478,145.5882,9100.0
2014-12-29 15:05:00,180.26,180.29,180.21,180.28,9400.0,145.5882,145.6124,145.5478,145.6044,9400.0
2014-12-29 15:10:00,180.28,180.28,180.22,180.22,7500.0,145.6044,145.6044,145.5559,145.5559,7500.0
2014-12-29 15:15:00,180.2,180.28,180.19,180.27,9500.0,145.5398,145.6044,145.5317,145.5963,9500.0
2014-12-29 15:20:00,180.27,180.29,180.24,180.26,15500.0,145.5963,145.6124,145.5721,145.5882,15500.0
2014-12-29 15:25:00,180.27,180.29,180.22,180.22,39200.0,145.5963,145.6124,145.5559,145.5559,39200.0
2014-12-29 15:30:00,180.23,180.26,180.18,180.19,19800.0,145.564,145.5882,145.5236,145.5317,19800.0
2014-12-29 15:35:00,180.19,180.21,180.17,180.17,19000.0,145.5317,145.5478,145.5155,145.5155,19000.0
2014-12-29 15:40:00,180.17,180.3,180.17,180.29,62300.0,145.5155,145.6205,145.5155,145.6124,62300.0
2014-12-29 15:45:00,180.29,180.29,180.23,180.24,58300.0,145.6124,145.6124,145.564,145.5721,58300.0
2014-12-29 15:50:00,180.24,180.25,180.22,180.23,41100.0,145.5721,145.5801,145.5559,145.564,41100.0
2014-12-29 15:55:00,180.24,180.24,180.0,180.09,122400.0,145.5721,145.5721,145.3782,145.4509,122400.0
2014-12-30 09:30:00,179.63,179.79,179.59,179.74,107700.0,145.0794,145.2086,145.0471,145.1682,107700.0
2014-12-30 09:35:00,179.76,179.87,179.76,179.77,181800.0,145.1844,145.2732,145.1844,145.1925,181800.0
2014-12-30 09:40:00,179.75,179.82,179.69,179.82,49800.0,145.1763,145.2328,145.1278,145.2328,49800.0
2014-12-30 09:45:00,179.82,179.84,179.76,179.83,36800.0,145.2328,145.249,145.1844,145.2409,36800.0
2014-12-30 09:50:00,179.82,179.87,179.72,179.79,62100.0,145.2328,145.2732,145.1521,145.2086,62100.0
2014-12-30 09:55:00,179.78,179.82,179.65,179.71,36700.0,145.2005,145.2328,145.0955,145.144,36700.0
2014-12-30 10:00:00,179.67,179.69,179.51,179.57,121300.0,145.1117,145.1278,144.9825,145.0309,121300.0
2014-12-30 10:05:00,179.59,179.59,179.39,179.54,121300.0,145.0471,145.0471,144.8856,145.0067,121300.0
2014-12-30 10:10:00,179.54,179.57,179.5,179.53,24300.0,145.0067,145.0309,144.9744,144.9986,24300.0
2014-12-30 10:15:00,179.53,179.59,179.51,179.59,48000.0,144.9986,145.0471,144.9825,145.0471,48000.0
2014-12-30 10:20:00,179.58,179.59,179.53,179.57,38000.0,145.039,145.0471,144.9986,145.0309,38000.0
2014-12-30 10:25:00,179.57,179.63,179.51,179.52,33300.0,145.0309,145.0794,144.9825,144.9905,33300.0
2014-12-30 10:30:00,179.51,179.54,179.47,179.47,40500.0,144.9825,145.0067,144.9502,144.9502,40500.0
2014-12-30 10:35:00,179.47,179.47,179.38,179.42,38400.0,144.9502,144.9502,144.8775,144.9098,38400.0
2014-12-30 10:40:00,179.42,179.49,179.4,179.44,28600.0,144.9098,144.9663,144.8936,144.9259,28600.0
2014-12-30 10:45:00,179.45,179.53,179.45,179.53,26900.0,144.934,144.9986,144.934,144.9986,26900.0
2014-12-30 10:50:00,179.53,179.56,179.52,179.55,12200.0,144.9986,145.0229,144.9905,145.0148,12200.0
2014-12-30 10:55:00,179.55,179.63,179.55,179.57,14600.0,145.0148,145.0794,145.0148,145.0309,14600.0
2014-12-30 11:00:00,179.58,179.62,179.54,179.54,28900.0,145.039,145.0713,145.0067,145.0067,28900.0
2014-12-30 11:05:00,179.54,179.59,179.51,179.58,21500.0,145.0067,145.0471,144.9825,145.039,21500.0
2014-12-30 11:10:00,179.57,179.58,179.43,179.46,23700.0,145.0309,145.039,144.9179,144.9421,23700.0
2014-12-30 11:15:00,179.44,179.55,179.44,179.53,43000.0,144.9259,145.0148,144.9259,144.9986,43000.0
2014-12-30 11:20:00,179.52,179.59,179.5,179.58,36200.0,144.9905,145.0471,144.9744,145.039,36200.0
2014-12-30 11:25:00,179.56,179.61,179.52,179.55,15600.0,145.0229,145.0632,144.9905,145.0148,15600.0
2014-12-30 11:30:00,179.53,179.55,179.44,179.48,41300.0,144.9986,145.0148,144.9259,144.9582,41300.0
2014-12-30 11:35:00,179.47,179.59,179.47,179.56,13200.0,144.9502,145.0471,144.9502,145.0229,13200.0
2014-12-30 11:40:00,179.56,179.59,179.48,179.48,15900.0,145.0229,145.0471,144.9582,144.9582,15900.0
2014-12-30 11:45:00,179.47,179.54,179.45,179.53,55000.0,144.9502,145.0067,144.934,144.9986,55000.0
2014-12-30 11:50:00,179.52,179.56,179.51,179.52,10900.0,144.9905,145.0229,144.9825,144.9905,10900.0
2014-12-30 11:55:00,179.53,179.54,179.51,179.54,16800.0,144.9986,145.0067,144.9825,145.0067,16800.0
2014-12-30 12:00:00,179.55,179.63,179.55,179.6,12000.0,145.0148,145.0794,145.0148,145.0552,12000.0
2014-12-30 12:05:00,179.59,179.6,179.56,179.57,13100.0,145.0471,145.0552,145.0229,145.0309,13100.0
2014-12-30 12:10:00,179.56,179.57,179.53,179.54,9500.0,145.0229,145.0309,144.9986,145.0067,9500.0
2014-12-30 12:15:00,179.54,179.58,179.5,179.52,26100.0,145.0067,145.039,144.9744,144.9905,26100.0
2014-12-30 12:20:00,179.52,179.57,179.48,179.55,44700.0,144.9905,145.0309,144.9582,145.0148,44700.0
2014-12-30 12:25:00,179.55,179.57,179.52,179.54,6400.0,145.0148,145.0309,144.9905,145.0067,6400.0
2014-12-30 12:30:00,179.55,179.59,179.53,179.57,10800.0,145.0148,145.0471,144.9986,145.0309,10800.0
2014-12-30 12:35:00,179.53,179.55,179.51,179.53,15700.0,144.9986,145.0148,144.9825,144.9986,15700.0
2014-12-30 12:40:00,179.53,179.53,179.41,179.44,49900.0,144.9986,144.9986,144.9017,144.9259,49900.0
2014-12-30 12:45:00,179.44,179.56,179.44,179.56,11400.0,144.9259,145.0229,144.9259,145.0229,11400.0
2014-12-30 12:50:00,179.55,179.59,179.55,179.59,18400.0,145.0148,145.0471,145.0148,145.0471,18400.0
2014-12-30 12:55:00,179.59,179.59,179.56,179.56,9500.0,145.0471,145.0471,145.0229,145.0229,9500.0
2014-12-30 13:00:00,179.54,179.57,179.52,179.57,15800.0,145.0067,145.0309,144.9905,145.0309,15800.0
2014-12-30 13:05:00,179.55,179.59,179.51,179.59,21300.0,145.0148,145.0471,144.9825,145.0471,21300.0
2014-12-30 13:10:00,179.58,179.65,179.56,179.63,16700.0,145.039,145.0955,145.0229,145.0794,16700.0
2014-12-30 13:15:00,179.64,179.64,179.58,179.59,11800.0,145.0875,145.0875,145.039,145.0471,11800.0
2014-12-30 13:20:00,179.59,179.63,179.58,179.58,35700.0,145.0471,145.0794,145.039,145.039,35700.0
2014-12-30 13:25:00,179.59,179.6,179.51,179.51,18500.0,145.0471,145.0552,144.9825,144.9825,18500.0
2014-12-30 13:30:00,179.52,179.56,179.5,179.51,26800.0,144.9905,145.0229,144.9744,144.9825,26800.0
2014-12-30 13:35:00,179.51,179.53,179.49,179.5,10300.0,144.9825,144.9986,144.9663,144.9744,10300.0
2014-12-30 13:40:00,179.49,179.49,179.24,179.32,95700.0,144.9663,144.9663,144.7644,144.829,95700.0
2014-12-30 13:45:00,179.32,179.39,179.26,179.39,25700.0,144.829,144.8856,144.7806,144.8856,25700.0
2014-12-30 13:50:00,179.39,179.42,179.35,179.36,61600.0,144.8856,144.9098,144.8532,144.8613,61600.0
2014-12-30 13:55:00,179.36,179.39,179.32,179.32,13800.0,144.8613,144.8856,144.829,144.829,13800.0
2014-12-30 14:00:00,179.31,179.37,179.29,179.37,29900.0,144.8209,144.8694,144.8048,144.8694,29900.0
2014-12-30 14:05:00,179.36,179.37,179.34,179.34,12700.0,144.8613,144.8694,144.8452,144.8452,12700.0
2014-12-30 14:10:00,179.34,179.37,179.33,179.37,15600.0,144.8452,144.8694,144.8371,144.8694,15600.0
2014-12-30 14:15:00,179.36,179.36,179.29,179.35,29500.0,144.8613,144.8613,144.8048,144.8532,29500.0
2014-12-30 14:20:00,179.35,179.41,179.33,179.36,23900.0,144.8532,144.9017,144.8371,144.8613,23900.0
2014-12-30 14:25:00,179.37,179.41,179.33,179.41,25900.0,144.8694,144.9017,144.8371,144.9017,25900.0
2014-12-30 14:30:00,179.42,179.43,179.39,179.41,18500.0,144.9098,144.9179,144.8856,144.9017,18500.0
2014-12-30 14:35:00,179.42,179.54,179.41,179.54,24800.0,144.9098,145.0067,144.9017,145.0067,24800.0
2014-12-30 14:40:00,179.53,179.54,179.51,179.52,13700.0,144.9986,145.0067,144.9825,144.9905,13700.0
2014-12-30 14:45:00,179.51,179.6,179.5,179.55,11700.0,144.9825,145.0552,144.9744,145.0148,11700.0
2014-12-30 14:50:00,179.55,179.55,179.53,179.53,4000.0,145.0148,145.0148,144.9986,144.9986,4000.0
2014-12-30 14:55:00,179.53,179.54,179.47,179.53,12500.0,144.9986,145.0067,144.9502,144.9986,12500.0
2014-12-30 15:00:00,179.54,179.6,179.52,179.6,17900.0,145.0067,145.0552,144.9905,145.0552,17900.0
2014-12-30 15:05:00,179.6,179.67,179.58,179.62,10500.0,145.0552,145.1117,145.039,145.0713,10500.0
2014-12-30 15:10:00,179.62,179.66,179.59,179.59,6700.0,145.0713,145.1036,145.0471,145.0471,6700.0
2014-12-30 15:15:00,179.6,179.61,179.53,179.56,13400.0,145.0552,145.0632,144.9986,145.0229,13400.0
2014-12-30 15:20:00,179.57,179.61,179.56,179.6,11800.0,145.0309,145.0632,145.0229,145.0552,11800.0
2014-12-30 15:25:00,179.6,179.66,179.6,179.65,81700.0,145.0552,145.1036,145.0552,145.0955,81700.0
2014-12-30 15:30:00,179.65,179.72,179.61,179.71,19900.0,145.0955,145.1521,145.0632,145.144,19900.0
2014-12-30 15:35:00,179.72,179.78,179.72,179.76,31500.0,145.1521,145.2005,145.1521,145.1844,31500.0
2014-12-30 15:40:00,179.78,179.81,179.62,179.7,118400.0,145.2005,145.2248,145.0713,145.1359,118400.0
2014-12-30 15:45:00,179.69,179.72,179.62,179.7,56100.0,145.1278,145.1521,145.0713,145.1359,56100.0
2014-12-30 15:50:00,179.71,179.72,179.57,179.62,49400.0,145.144,145.1521,145.0309,145.0713,49400.0
2014-12-30 15:55:00,179.62,179.64,179.49,179.49,183500.0,145.0713,145.0875,144.9663,144.9663,183500.0
2014-12-31 09:30:00,179.82,179.98,179.76,179.83,156800.0,145.2328,145.3621,145.1844,145.2409,156800.0
2014-12-31 09:35:00,179.83,179.95,179.83,179.86,59800.0,145.2409,145.3378,145.2409,145.2652,59800.0
2014-12-31 09:40:00,179.86,179.89,179.8,179.82,72400.0,145.2652,145.2894,145.2167,145.2328,72400.0
2014-12-31 09:45:00,179.8,179.86,179.78,179.79,32800.0,145.2167,145.2652,145.2005,145.2086,32800.0
2014-12-31 09:50:00,179.78,179.85,179.78,179.83,17100.0,145.2005,145.2571,145.2005,145.2409,17100.0
2014-12-31 09:55:00,179.86,179.9,179.84,179.84,20100.0,145.2652,145.2975,145.249,145.249,20100.0
2014-12-31 10:00:00,179.82,179.92,179.8,179.83,34600.0,145.2328,145.3136,145.2167,145.2409,34600.0
2014-12-31 10:05:00,179.83,179.94,179.83,179.91,11700.0,145.2409,145.3298,145.2409,145.3055,11700.0
2014-12-31 10:10:00,179.9,179.9,179.82,179.86,20200.0,145.2975,145.2975,145.2328,145.2652,20200.0
2014-12-31 10:15:00,179.87,179.88,179.78,179.81,19200.0,145.2732,145.2813,145.2005,145.2248,19200.0
2014-12-31 10:20:00,179.84,179.93,179.83,179.9,35700.0,145.249,145.3217,145.2409,145.2975,35700.0
2014-12-31 10:25:00,179.92,179.92,179.86,179.86,61300.0,145.3136,145.3136,145.2652,145.2652,61300.0
2014-12-31 10:30:00,179.85,179.94,179.85,179.92,68000.0,145.2571,145.3298,145.2571,145.3136,68000.0
2014-12-31 10:35:00,179.91,179.94,179.89,179.9,73700.0,145.3055,145.3298,145.2894,145.2975,73700.0
2014-12-31 10:40:00,179.91,179.96,179.91,179.93,84100.0,145.3055,145.3459,145.3055,145.3217,84100.0
2014-12-31 10:45:00,179.94,179.94,179.89,179.93,29600.0,145.3298,145.3298,145.2894,145.3217,29600.0
2014-12-31 10:50:00,179.93,180.12,179.93,180.11,95100.0,145.3217,145.4751,145.3217,145.4671,95100.0
2014-12-31 10:55:00,180.11,180.11,180.01,180.02,28900.0,145.4671,145.4671,145.3863,145.3944,28900.0
2014-12-31 11:00:00,180.03,180.04,180.0,180.0,16900.0,145.4025,145.4105,145.3782,145.3782,16900.0
2014-12-31 11:05:00,180.0,180.02,179.99,180.01,8300.0,145.3782,145.3944,145.3701,145.3863,8300.0
2014-12-31 11:10:00,180.01,180.01,179.91,179.91,9900.0,145.3863,145.3863,145.3055,145.3055,9900.0
2014-12-31 11:15:00,179.91,179.97,179.89,179.93,10000.0,145.3055,145.354,145.2894,145.3217,10000.0
2014-12-31 11:20:00,179.92,179.96,179.91,179.92,12600.0,145.3136,145.3459,145.3055,145.3136,12600.0
2014-12-31 11:25:00,179.92,179.92,179.81,179.83,27100.0,145.3136,145.3136,145.2248,145.2409,27100.0
2014-12-31 11:30:00,179.82,179.87,179.8,179.87,20900.0,145.2328,145.2732,145.2167,145.2732,20900.0
2014-12-31 11:35:00,179.86,179.94,179.84,179.94,9200.0,145.2652,145.3298,145.249,145.3298,9200.0
2014-12-31 11:40:00,179.95,179.97,179.93,179.93,13000.0,145.3378,145.354,145.3217,145.3217,13000.0
2014-12-31 11:45:00,179.94,179.94,179.87,179.91,8700.0,145.3298,145.3298,145.2732,145.3055,8700.0
2014-12-31 11:50:00,179.9,179.9,179.86,179.86,10700.0,145.2975,145.2975,145.2652,145.2652,10700.0
2014-12-31 11:55:00,179.88,179.95,179.87,179.89,17300.0,145.2813,145.3378,145.2732,145.2894,17300.0
2014-12-31 12:00:00,179.91,179.92,179.59,179.62,84300.0,145.3055,145.3136,145.0471,145.0713,84300.0
2014-12-31 12:05:00,179.63,179.68,179.57,179.62,84300.0,145.0794,145.1198,145.0309,145.0713,84300.0
2014-12-31 12:10:00,179.62,179.65,179.58,179.61,9300.0,145.0713,145.0955,145.039,145.0632,9300.0
2014-12-31 12:15:00,179.62,179.64,179.58,179.58,36600.0,145.0713,145.0875,145.039,145.039,36600.0
2014-12-31 12:20:00,179.58,179.58,179.37,179.41,64700.0,145.039,145.039,144.8694,144.9017,64700.0
2014-12-31 12:25:00,179.4,179.4,179.03,179.22,189400.0,144.8936,144.8936,144.5948,144.7483,189400.0
2014-12-31 12:30:00,179.21,179.37,179.04,179.04,135800.0,144.7402,144.8694,144.6029,144.6029,135800.0
2014-12-31 12:35:00,179.05,179.21,179.02,179.12,47000.0,144.6109,144.7402,144.5867,144.6675,47000.0
2014-12-31 12:40:00,179.09,179.22,179.06,179.19,31300.0,144.6433,144.7483,144.619,144.724,31300.0
2014-12-31 12:45:00,179.18,179.19,179.13,179.13,97200.0,144.7159,144.724,144.6756,144.6756,97200.0
2014-12-31 12:50:00,179.13,179.17,179.0,179.14,58900.0,144.6756,144.7079,144.5706,144.6836,58900.0
2014-12-31 12:55:00,179.15,179.2,179.08,179.15,37100.0,144.6917,144.7321,144.6352,144.6917,37100.0
2014-12-31 13:00:00,179.15,179.39,179.12,179.38,36800.0,144.6917,144.8856,144.6675,144.8775,36800.0
2014-12-31 13:05:00,179.36,179.38,179.26,179.27,38700.0,144.8613,144.8775,144.7806,144.7886,38700.0
2014-12-31 13:10:00,179.28,179.32,179.13,179.18,28500.0,144.7967,144.829,144.6756,144.7159,28500.0
2014-12-31 13:15:00,179.18,179.29,179.18,179.23,33700.0,144.7159,144.8048,144.7159,144.7563,33700.0
2014-12-31 13:20:00,179.23,179.27,179.18,179.21,20700.0,144.7563,144.7886,144.7159,144.7402,20700.0
2014-12-31 13:25:00,179.22,179.29,179.19,179.29,20200.0,144.7483,144.8048,144.724,144.8048,20200.0
2014-12-31 13:30:00,179.3,179.35,179.26,179.33,18700.0,144.8129,144.8532,144.7806,144.8371,18700.0
2014-12-31 13:35:00,179.34,179.34,179.28,179.33,26000.0,144.8452,144.8452,144.7967,144.8371,26000.0
2014-12-31 13:40:00,179.35,179.42,179.34,179.41,16800.0,144.8532,144.9098,144.8452,144.9017,16800.0
2014-12-31 13:45:00,179.44,179.48,179.37,179.37,13000.0,144.9259,144.9582,144.8694,144.8694,13000.0
2014-12-31 13:50:00,179.36,179.37,179.22,179.22,36700.0,144.8613,144.8694,144.7483,144.7483,36700.0
2014-12-31 13:55:00,179.21,179.24,179.11,179.24,25200.0,144.7402,144.7644,144.6594,144.7644,25200.0
2014-12-31 14:00:00,179.23,179.24,179.15,179.16,13000.0,144.7563,144.7644,144.6917,144.6998,13000.0
2014-12-31 14:05:00,179.17,179.18,178.95,179.01,67500.0,144.7079,144.7159,144.5302,144.5786,67500.0
2014-12-31 14:10:00,179.02,179.08,178.99,179.07,43600.0,144.5867,144.6352,144.5625,144.6271,43600.0
2014-12-31 14:15:00,179.08,179.08,178.79,178.86,95300.0,144.6352,144.6352,144.401,144.4575,95300.0
2014-12-31 14:20:00,178.84,178.86,178.65,178.86,106700.0,144.4413,144.4575,144.2879,144.4575,106700.0
2014-12-31 14:25:00,178.87,178.9,178.78,178.82,63900.0,144.4656,144.4898,144.3929,144.4252,63900.0
2014-12-31 14:30:00,178.8,178.87,178.8,178.82,22600.0,144.409,144.4656,144.409,144.4252,22600.0
2014-12-31 14:35:00,178.81,178.84,178.57,178.57,31200.0,144.4171,144.4413,144.2233,144.2233,31200.0
2014-12-31 14:40:00,178.59,178.68,178.43,178.65,76700.0,144.2394,144.3121,144.1102,144.2879,76700.0
2014-12-31 14:45:00,178.65,178.68,178.57,178.65,24000.0,144.2879,144.3121,144.2233,144.2879,24000.0
2014-12-31 14:50:00,178.65,178.83,178.65,178.71,43700.0,144.2879,144.4333,144.2879,144.3363,43700.0
2014-12-31 14:55:00,178.72,178.77,178.68,178.76,27200.0,144.3444,144.3848,144.3121,144.3767,27200.0
2014-12-31 15:00:00,178.75,178.76,178.61,178.63,51200.0,144.3687,144.3767,144.2556,144.2717,51200.0
2014-12-31 15:05:00,178.62,178.72,178.62,178.72,19100.0,144.2637,144.3444,144.2637,144.3444,19100.0
2014-12-31 15:10:00,178.71,178.87,178.62,178.84,89900.0,144.3363,144.4656,144.2637,144.4413,89900.0
2014-12-31 15:15:00,178.84,179.06,178.82,179.03,89400.0,144.4413,144.619,144.4252,144.5948,89400.0
2014-12-31 15:20:00,179.04,179.08,178.95,179.05,28400.0,144.6029,144.6352,144.5302,144.6109,28400.0
2014-12-31 15:25:00,179.05,179.05,178.92,178.93,32100.0,144.6109,144.6109,144.506,144.514,32100.0
2014-12-31 15:30:00,178.93,178.97,178.72,178.77,46200.0,144.514,144.5463,144.3444,144.3848,46200.0
2014-12-31 15:35:00,178.76,178.85,178.7,178.71,30600.0,144.3767,144.4494,144.3283,144.3363,30600.0
2014-12-31 15:40:00,178.7,178.7,178.36,178.54,150400.0,144.3283,144.3283,144.0537,144.199,150400.0
2014-12-31 15:45:00,178.54,178.54,178.21,178.21,130000.0,144.199,144.199,143.9325,143.9325,130000.0
2014-12-31 15:50:00,178.2,178.21,177.88,178.04,209600.0,143.9244,143.9325,143.666,143.7952,209600.0
2014-12-31 15:55:00,178.03,178.3,177.88,177.91,286000.0,143.7871,144.0052,143.666,143.6902,286000.0
2015-01-02 09:30:00,178.65,178.91,178.57,178.87,132200.0,144.2879,144.4979,144.2233,144.4656,132200.0
2015-01-02 09:35:00,178.87,179.14,178.86,179.1,131800.0,144.4656,144.6836,144.4575,144.6513,131800.0
2015-01-02 09:40:00,179.1,179.18,179.08,179.08,108100.0,144.6513,144.7159,144.6352,144.6352,108100.0
2015-01-02 09:45:00,179.09,179.15,178.95,179.03,48300.0,144.6433,144.6917,144.5302,144.5948,48300.0
2015-01-02 09:50:00,179.05,179.23,179.04,179.07,65300.0,144.6109,144.7563,144.6029,144.6271,65300.0
2015-01-02 09:55:00,179.08,179.16,179.02,179.14,41600.0,144.6352,144.6998,144.5867,144.6836,41600.0
2015-01-02 10:00:00,179.13,179.15,178.7,178.96,145400.0,144.6756,144.6917,144.3283,144.5383,145400.0
2015-01-02 10:05:00,178.95,178.97,178.71,178.77,56400.0,144.5302,144.5463,144.3363,144.3848,56400.0
2015-01-02 10:10:00,178.77,179.05,178.77,179.01,78700.0,144.3848,144.6109,144.3848,144.5786,78700.0
2015-01-02 10:15:00,179.02,179.02,178.57,178.59,60300.0,144.5867,144.5867,144.2233,144.2394,60300.0
2015-01-02 10:20:00,178.62,178.72,178.55,178.64,55800.0,144.2637,144.3444,144.2071,144.2798,55800.0
2015-01-02 10:25:00,178.64,178.81,178.64,178.77,42700.0,144.2798,144.4171,144.2798,144.3848,42700.0
2015-01-02 10:30:00,178.77,178.8,178.5,178.55,97800.0,144.3848,144.409,144.1667,144.2071,97800.0
2015-01-02 10:35:00,178.55,178.55,178.12,178.14,92900.0,144.2071,144.2071,143.8598,143.876,92900.0
2015-01-02 10:40:00,178.13,178.17,177.83,177.98,220600.0,143.8679,143.9002,143.6256,143.7468,220600.0
2015-01-02 10:45:00,177.97,178.13,177.95,178.09,84900.0,143.7387,143.8679,143.7225,143.8356,84900.0
2015-01-02 10:50:00,178.07,178.12,177.95,178.08,77900.0,143.8194,143.8598,143.7225,143.8275,77900.0
2015-01-02 10:55:00,178.07,178.22,178.05,178.05,84200.0,143.8194,143.9406,143.8033,143.8033,84200.0
2015-01-02 11:00:00,178.05,178.1,177.83,177.87,81600.0,143.8033,143.8437,143.6256,143.6579,81600.0
2015-01-02 11:05:00,177.86,177.94,177.77,177.87,31700.0,143.6498,143.7145,143.5771,143.6579,31700.0
2015-01-02 11:10:00,177.87,177.87,177.42,177.54,123700.0,143.6579,143.6579,143.2945,143.3914,123700.0
2015-01-02 11:15:00,177.56,177.66,177.51,177.54,71300.0,143.4075,143.4883,143.3672,143.3914,71300.0
2015-01-02 11:20:00,177.56,177.69,177.38,177.62,76700.0,143.4075,143.5125,143.2622,143.456,76700.0
2015-01-02 11:25:00,177.64,177.86,177.64,177.81,106400.0,143.4722,143.6498,143.4722,143.6095,106400.0
2015-01-02 11:30:00,177.83,177.92,177.83,177.89,66000.0,143.6256,143.6983,143.6256,143.6741,66000.0
2015-01-02 11:35:00,177.91,177.91,177.69,177.7,36100.0,143.6902,143.6902,143.5125,143.5206,36100.0
2015-01-02 11:40:00,177.68,177.75,177.52,177.53,47600.0,143.5045,143.561,143.3752,143.3833,47600.0
2015-01-02 11:45:00,177.53,177.68,177.53,177.63,50900.0,143.3833,143.5045,143.3833,143.4641,50900.0
2015-01-02 11:50:00,177.64,177.7,177.48,177.7,49900.0,143.4722,143.5206,143.3429,143.5206,49900.0
2015-01-02 11:55:00,177.69,177.71,177.61,177.64,51700.0,143.5125,143.5287,143.4479,143.4722,51700.0
2015-01-02 12:00:00,177.64,177.83,177.57,177.79,50200.0,143.4722,143.6256,143.4156,143.5933,50200.0
2015-01-02 12:05:00,177.77,177.95,177.75,177.88,50100.0,143.5771,143.7225,143.561,143.666,50100.0
2015-01-02 12:10:00,177.9,177.93,177.8,177.81,25700.0,143.6821,143.7064,143.6014,143.6095,25700.0
2015-01-02 12:15:00,177.8,177.8,177.64,177.74,52800.0,143.6014,143.6014,143.4722,143.5529,52800.0
2015-01-02 12:20:00,177.75,177.79,177.71,177.76,45100.0,143.561,143.5933,143.5287,143.5691,45100.0
2015-01-02 12:25:00,177.73,177.8,177.61,177.71,18100.0,143.5448,143.6014,143.4479,143.5287,18100.0
2015-01-02 12:30:00,177.72,177.83,177.63,177.79,22600.0,143.5368,143.6256,143.4641,143.5933,22600.0
2015-01-02 12:35:00,177.77,177.89,177.7,177.87,36800.0,143.5771,143.6741,143.5206,143.6579,36800.0
2015-01-02 12:40:00,177.89,177.9,177.73,177.73,41700.0,143.6741,143.6821,143.5448,143.5448,41700.0
2015-01-02 12:45:00,177.71,177.73,177.49,177.51,64500.0,143.5287,143.5448,143.351,143.3672,64500.0
2015-01-02 12:50:00,177.49,177.6,177.47,177.57,25900.0,143.351,143.4398,143.3349,143.4156,25900.0
2015-01-02 12:55:00,177.58,177.65,177.51,177.52,24900.0,143.4237,143.4802,143.3672,143.3752,24900.0
2015-01-02 13:00:00,177.53,177.59,177.52,177.58,10100.0,143.3833,143.4318,143.3752,143.4237,10100.0
2015-01-02 13:05:00,177.55,177.62,177.51,177.53,11900.0,143.3995,143.456,143.3672,143.3833,11900.0
2015-01-02 13:10:00,177.54,177.55,177.44,177.48,29500.0,143.3914,143.3995,143.3106,143.3429,29500.0
2015-01-02 13:15:00,177.46,177.52,177.42,177.43,27800.0,143.3268,143.3752,143.2945,143.3025,27800.0
2015-01-02 13:20:00,177.44,177.6,177.42,177.58,16500.0,143.3106,143.4398,143.2945,143.4237,16500.0
2015-01-02 13:25:00,177.6,177.61,177.15,177.19,48300.0,143.4398,143.4479,143.0764,143.1087,48300.0
2015-01-02 13:30:00,177.17,177.24,176.98,177.1,71500.0,143.0926,143.1491,142.9391,143.036,71500.0
2015-01-02 13:35:00,177.1,177.21,177.07,177.14,22600.0,143.036,143.1249,143.0118,143.0683,22600.0
2015-01-02 13:40:00,177.14,177.21,177.1,177.14,38900.0,143.0683,143.1249,143.036,143.0683,38900.0
2015-01-02 13:45:00,177.13,177.22,177.11,177.16,14100.0,143.0602,143.1329,143.0441,143.0845,14100.0
2015-01-02 13:50:00,177.17,177.47,177.1,177.4,70400.0,143.0926,143.3349,143.036,143.2783,70400.0
2015-01-02 13:55:00,177.4,177.44,177.32,177.32,100000.0,143.2783,143.3106,143.2137,143.2137,100000.0
2015-01-02 14:00:00,177.34,177.48,177.34,177.36,32500.0,143.2299,143.3429,143.2299,143.246,32500.0
2015-01-02 14:05:00,177.36,177.58,177.3,177.54,34600.0,143.246,143.4237,143.1975,143.3914,34600.0
2015-01-02 14:10:00,177.57,177.71,177.56,177.61,40500.0,143.4156,143.5287,143.4075,143.4479,40500.0
2015-01-02 14:15:00,177.61,177.61,177.48,177.51,43000.0,143.4479,143.4479,143.3429,143.3672,43000.0
2015-01-02 14:20:00,177.52,177.62,177.51,177.62,11000.0,143.3752,143.456,143.3672,143.456,11000.0
2015-01-02 14:25:00,177.64,177.84,177.64,177.67,51600.0,143.4722,143.6337,143.4722,143.4964,51600.0
2015-01-02 14:30:00,177.65,177.67,177.56,177.58,18500.0,143.4802,143.4964,143.4075,143.4237,18500.0
2015-01-02 14:35:00,177.58,177.78,177.58,177.77,26500.0,143.4237,143.5852,143.4237,143.5771,26500.0
2015-01-02 14:40:00,177.77,177.88,177.71,177.77,39200.0,143.5771,143.666,143.5287,143.5771,39200.0
2015-01-02 14:45:00,177.77,177.8,177.66,177.79,28600.0,143.5771,143.6014,143.4883,143.5933,28600.0
2015-01-02 14:50:00,177.8,177.87,177.75,177.79,38100.0,143.6014,143.6579,143.561,143.5933,38100.0
2015-01-02 14:55:00,177.8,177.83,177.64,177.68,20700.0,143.6014,143.6256,143.4722,143.5045,20700.0
2015-01-02 15:00:00,177.67,177.74,177.56,177.62,35200.0,143.4964,143.5529,143.4075,143.456,35200.0
2015-01-02 15:05:00,177.6,177.71,177.58,177.7,32900.0,143.4398,143.5287,143.4237,143.5206,32900.0
2015-01-02 15:10:00,177.65,177.65,177.31,177.44,102700.0,143.4802,143.4802,143.2056,143.3106,102700.0
2015-01-02 15:15:00,177.45,177.56,177.41,177.49,29100.0,143.3187,143.4075,143.2864,143.351,29100.0
2015-01-02 15:20:00,177.52,177.73,177.5,177.72,38200.0,143.3752,143.5448,143.3591,143.5368,38200.0
2015-01-02 15:25:00,177.73,177.77,177.63,177.72,38300.0,143.5448,143.5771,143.4641,143.5368,38300.0
2015-01-02 15:30:00,177.7,177.76,177.66,177.73,46200.0,143.5206,143.5691,143.4883,143.5448,46200.0
2015-01-02 15:35:00,177.71,177.91,177.67,177.81,55100.0,143.5287,143.6902,143.4964,143.6095,55100.0
2015-01-02 15:40:00,177.82,178.09,177.82,178.01,116700.0,143.6175,143.8356,143.6175,143.771,116700.0
2015-01-02 15:45:00,178.02,178.31,178.02,178.3,114400.0,143.7791,144.0133,143.7791,144.0052,114400.0
2015-01-02 15:50:00,178.31,178.39,178.18,178.2,131100.0,144.0133,144.0779,143.9083,143.9244,131100.0
2015-01-02 15:55:00,178.21,178.27,177.97,177.99,175000.0,143.9325,143.981,143.7387,143.7548,175000.0
2015-01-05 09:30:00,177.06,177.21,176.98,177.16,152300.0,143.0037,143.1249,142.9391,143.0845,152300.0
2015-01-05 09:35:00,177.19,177.19,176.78,176.79,92300.0,143.1087,143.1087,142.7776,142.7856,92300.0
2015-01-05 09:40:00,176.81,176.83,176.6,176.79,115400.0,142.8018,142.818,142.6322,142.7856,115400.0
2015-01-05 09:45:00,176.78,176.78,176.46,176.56,128100.0,142.7776,142.7776,142.5191,142.5999,128100.0
2015-01-05 09:50:00,176.53,176.57,176.2,176.22,134000.0,142.5757,142.608,142.3091,142.3253,134000.0
2015-01-05 09:55:00,176.22,176.3,176.12,176.17,132300.0,142.3253,142.3899,142.2445,142.2849,132300.0
2015-01-05 10:00:00,176.16,176.29,176.02,176.29,165900.0,142.2768,142.3818,142.1637,142.3818,165900.0
2015-01-05 10:05:00,176.3,176.46,176.21,176.26,208400.0,142.3899,142.5191,142.3172,142.3576,208400.0
2015-01-05 10:10:00,176.26,176.36,176.16,176.22,138600.0,142.3576,142.4384,142.2768,142.3253,138600.0
2015-01-05 10:15:00,176.21,176.36,176.14,176.18,70700.0,142.3172,142.4384,142.2607,142.293,70700.0
2015-01-05 10:20:00,176.16,176.28,176.11,176.23,62300.0,142.2768,142.3737,142.2364,142.3334,62300.0
2015-01-05 10:25:00,176.22,176.42,176.22,176.22,63700.0,142.3253,142.4868,142.3253,142.3253,63700.0
2015-01-05 10:30:00,176.2,176.2,175.94,175.94,101200.0,142.3091,142.3091,142.0991,142.0991,101200.0
2015-01-05 10:35:00,175.95,175.96,175.81,175.9,79500.0,142.1072,142.1153,141.9941,142.0668,79500.0
2015-01-05 10:40:00,175.89,175.95,175.66,175.67,115600.0,142.0588,142.1072,141.873,141.8811,115600.0
2015-01-05 10:45:00,175.65,176.03,175.61,176.02,114100.0,141.8649,142.1718,141.8326,142.1637,114100.0
2015-01-05 10:50:00,176.02,176.02,175.9,175.96,69400.0,142.1637,142.1637,142.0668,142.1153,69400.0
2015-01-05 10:55:00,175.96,176.02,175.79,175.79,40700.0,142.1153,142.1637,141.978,141.978,40700.0
2015-01-05 11:00:00,175.79,175.8,175.69,175.72,46700.0,141.978,141.9861,141.8972,141.9215,46700.0
2015-01-05 11:05:00,175.72,175.74,175.57,175.59,36300.0,141.9215,141.9376,141.8003,141.8165,36300.0
2015-01-05 11:10:00,175.59,175.72,175.44,175.63,74500.0,141.8165,141.9215,141.6953,141.8488,74500.0
2015-01-05 11:15:00,175.59,175.62,175.29,175.35,82700.0,141.8165,141.8407,141.5742,141.6226,82700.0
2015-01-05 11:20:00,175.35,175.51,175.35,175.38,50100.0,141.6226,141.7518,141.6226,141.6468,50100.0
2015-01-05 11:25:00,175.36,175.56,175.36,175.39,42000.0,141.6307,141.7922,141.6307,141.6549,42000.0
2015-01-05 11:30:00,175.4,175.52,175.34,175.48,87200.0,141.663,141.7599,141.6145,141.7276,87200.0
2015-01-05 11:35:00,175.48,175.61,175.46,175.56,90300.0,141.7276,141.8326,141.7115,141.7922,90300.0
2015-01-05 11:40:00,175.56,175.79,175.53,175.73,39700.0,141.7922,141.978,141.768,141.9295,39700.0
2015-01-05 11:45:00,175.71,175.81,175.66,175.69,30300.0,141.9134,141.9941,141.873,141.8972,30300.0
2015-01-05 11:50:00,175.7,175.77,175.65,175.71,50600.0,141.9053,141.9618,141.8649,141.9134,50600.0
2015-01-05 11:55:00,175.7,175.74,175.5,175.61,50900.0,141.9053,141.9376,141.7438,141.8326,50900.0
2015-01-05 12:00:00,175.61,175.68,175.53,175.53,11600.0,141.8326,141.8891,141.768,141.768,11600.0
2015-01-05 12:05:00,175.54,175.62,175.47,175.51,38100.0,141.7761,141.8407,141.7195,141.7518,38100.0
2015-01-05 12:10:00,175.48,175.57,175.37,175.37,26100.0,141.7276,141.8003,141.6388,141.6388,26100.0
2015-01-05 12:15:00,175.36,175.38,175.27,175.32,29700.0,141.6307,141.6468,141.558,141.5984,29700.0
2015-01-05 12:20:00,175.33,175.36,175.15,175.17,67000.0,141.6065,141.6307,141.4611,141.4772,67000.0
2015-01-05 12:25:00,175.19,175.23,174.99,175.0,93600.0,141.4934,141.5257,141.3319,141.3399,93600.0
2015-01-05 12:30:00,175.0,175.01,174.86,174.89,61900.0,141.3399,141.348,141.2269,141.2511,61900.0
2015-01-05 12:35:00,174.88,175.12,174.87,175.09,51700.0,141.243,141.4369,141.2349,141.4126,51700.0
2015-01-05 12:40:00,175.09,175.18,175.03,175.16,29900.0,141.4126,141.4853,141.3642,141.4692,29900.0
2015-01-05 12:45:00,175.14,175.17,175.04,175.07,31700.0,141.453,141.4772,141.3722,141.3965,31700.0
2015-01-05 12:50:00,175.07,175.07,174.93,174.93,22100.0,141.3965,141.3965,141.2834,141.2834,22100.0
2015-01-05 12:55:00,174.94,174.96,174.75,174.96,39200.0,141.2915,141.3076,141.138,141.3076,39200.0
2015-01-05 13:00:00,174.97,174.97,174.86,174.87,17400.0,141.3157,141.3157,141.2269,141.2349,17400.0
2015-01-05 13:05:00,174.87,175.05,174.82,174.97,28000.0,141.2349,141.3803,141.1946,141.3157,28000.0
2015-01-05 13:10:00,174.95,174.95,174.72,174.75,87900.0,141.2996,141.2996,141.1138,141.138,87900.0
2015-01-05 13:15:00,174.75,174.81,174.68,174.75,21500.0,141.138,141.1865,141.0815,141.138,21500.0
2015-01-05 13:20:00,174.74,174.89,174.74,174.84,21000.0,141.1299,141.2511,141.1299,141.2107,21000.0
2015-01-05 13:25:00,174.83,174.88,174.72,174.85,16600.0,141.2026,141.243,141.1138,141.2188,16600.0
2015-01-05 13:30:00,174.85,175.07,174.79,175.01,51700.0,141.2188,141.3965,141.1703,141.348,51700.0
2015-01-05 13:35:00,175.02,175.15,174.98,175.0,42300.0,141.3561,141.4611,141.3238,141.3399,42300.0
2015-01-05 13:40:00,175.0,175.11,174.85,174.91,36400.0,141.3399,141.4288,141.2188,141.2673,36400.0
2015-01-05 13:45:00,174.93,175.06,174.89,175.03,21800.0,141.2834,141.3884,141.2511,141.3642,21800.0
2015-01-05 13:50:00,175.02,175.18,175.01,175.09,57500.0,141.3561,141.4853,141.348,141.4126,57500.0
2015-01-05 13:55:00,175.09,175.16,174.92,175.06,55500.0,141.4126,141.4692,141.2753,141.3884,55500.0
2015-01-05 14:00:00,175.05,175.07,174.83,174.84,24900.0,141.3803,141.3965,141.2026,141.2107,24900.0
2015-01-05 14:05:00,174.83,175.04,174.83,174.87,35900.0,141.2026,141.3722,141.2026,141.2349,35900.0
2015-01-05 14:10:00,174.87,174.97,174.77,174.81,26000.0,141.2349,141.3157,141.1542,141.1865,26000.0
2015-01-05 14:15:00,174.81,175.04,174.73,174.82,54900.0,141.1865,141.3722,141.1219,141.1946,54900.0
2015-01-05 14:20:00,174.85,175.09,174.85,175.0,39100.0,141.2188,141.4126,141.2188,141.3399,39100.0
2015-01-05 14:25:00,175.0,175.04,174.8,174.84,23600.0,141.3399,141.3722,141.1784,141.2107,23600.0
2015-01-05 14:30:00,174.83,174.83,174.67,174.77,50700.0,141.2026,141.2026,141.0734,141.1542,50700.0
2015-01-05 14:35:00,174.78,174.88,174.73,174.74,21600.0,141.1623,141.243,141.1219,141.1299,21600.0
2015-01-05 14:40:00,174.77,174.9,174.58,174.59,34700.0,141.1542,141.2592,141.0007,141.0088,34700.0
2015-01-05 14:45:00,174.59,174.71,174.59,174.68,26200.0,141.0088,141.1057,141.0088,141.0815,26200.0
2015-01-05 14:50:00,174.67,174.68,174.53,174.63,54000.0,141.0734,141.0815,140.9603,141.0411,54000.0
2015-01-05 14:55:00,174.64,174.78,174.55,174.56,49700.0,141.0492,141.1623,140.9765,140.9846,49700.0
2015-01-05 15:00:00,174.55,174.65,174.48,174.51,45400.0,140.9765,141.0573,140.92,140.9442,45400.0
2015-01-05 15:05:00,174.51,174.72,174.46,174.62,51300.0,140.9442,141.1138,140.9038,141.033,51300.0
2015-01-05 15:10:00,174.6,174.85,174.59,174.78,71800.0,141.0169,141.2188,141.0088,141.1623,71800.0
2015-01-05 15:15:00,174.78,174.82,174.69,174.79,32800.0,141.1623,141.1946,141.0896,141.1703,32800.0
2015-01-05 15:20:00,174.79,174.89,174.61,174.83,52500.0,141.1703,141.2511,141.025,141.2026,52500.0
2015-01-05 15:25:00,174.82,174.87,174.71,174.73,45900.0,141.1946,141.2349,141.1057,141.1219,45900.0
2015-01-05 15:30:00,174.75,174.83,174.64,174.74,40400.0,141.138,141.2026,141.0492,141.1299,40400.0
2015-01-05 15:35:00,174.74,174.86,174.63,174.81,50500.0,141.1299,141.2269,141.0411,141.1865,50500.0
2015-01-05 15:40:00,174.82,175.05,174.78,174.92,114600.0,141.1946,141.3803,141.1623,141.2753,114600.0
2015-01-05 15:45:00,174.94,175.07,174.83,175.05,121400.0,141.2915,141.3965,141.2026,141.3803,121400.0
2015-01-05 15:50:00,175.04,175.31,174.96,175.2,136000.0,141.3722,141.5903,141.3076,141.5015,136000.0
2015-01-05 15:55:00,175.21,175.23,174.69,174.87,311900.0,141.5095,141.5257,141.0896,141.2349,311900.0
2015-01-06 09:30:00,175.1,175.17,174.81,175.12,217200.0,141.4207,141.4772,141.1865,141.4369,217200.0
2015-01-06 09:35:00,175.13,175.29,174.93,174.93,130400.0,141.4449,141.5742,141.2834,141.2834,130400.0
2015-01-06 09:40:00,174.89,175.0,174.76,174.93,132000.0,141.2511,141.3399,141.1461,141.2834,132000.0
2015-01-06 09:45:00,174.91,175.17,174.89,175.16,66700.0,141.2673,141.4772,141.2511,141.4692,66700.0
2015-01-06 09:50:00,175.18,175.29,175.08,175.27,54900.0,141.4853,141.5742,141.4046,141.558,54900.0
2015-01-06 09:55:00,175.26,175.3,175.0,175.0,60300.0,141.5499,141.5822,141.3399,141.3399,60300.0
2015-01-06 10:00:00,175.0,175.04,174.76,174.88,127100.0,141.3399,141.3722,141.1461,141.243,127100.0
2015-01-06 10:05:00,174.9,175.03,174.74,174.82,75500.0,141.2592,141.3642,141.1299,141.1946,75500.0
2015-01-06 10:10:00,174.83,175.34,174.82,175.27,110800.0,141.2026,141.6145,141.1946,141.558,110800.0
2015-01-06 10:15:00,175.26,175.37,175.24,175.34,93100.0,141.5499,141.6388,141.5338,141.6145,93100.0
2015-01-06 10:20:00,175.32,175.54,175.31,175.45,99300.0,141.5984,141.7761,141.5903,141.7034,99300.0
2015-01-06 10:25:00,175.43,175.53,175.38,175.4,98800.0,141.6872,141.768,141.6468,141.663,98800.0
2015-01-06 10:30:00,175.41,175.42,175.22,175.25,57900.0,141.6711,141.6792,141.5176,141.5419,57900.0
2015-01-06 10:35:00,175.26,175.31,175.0,175.01,58100.0,141.5499,141.5903,141.3399,141.348,58100.0
2015-01-06 10:40:00,175.01,175.09,174.76,174.79,77100.0,141.348,141.4126,141.1461,141.1703,77100.0
2015-01-06 10:45:00,174.83,174.86,174.5,174.62,117100.0,141.2026,141.2269,140.9361,141.033,117100.0
2015-01-06 10:50:00,174.61,174.76,174.58,174.68,44900.0,141.025,141.1461,141.0007,141.0815,44900.0
2015-01-06 10:55:00,174.68,174.68,174.37,174.37,87200.0,141.0815,141.0815,140.8311,140.8311,87200.0
2015-01-06 11:00:00,174.38,174.4,173.84,174.05,338300.0,140.8392,140.8553,140.4031,140.5727,338300.0
2015-01-06 11:05:00,174.03,174.25,173.98,174.19,96500.0,140.5565,140.7342,140.5161,140.6857,96500.0
2015-01-06 11:10:00,174.2,174.21,174.02,174.16,45600.0,140.6938,140.7019,140.5484,140.6615,45600.0
2015-01-06 11:15:00,174.17,174.19,173.75,173.84,210400.0,140.6696,140.6857,140.3304,140.4031,210400.0
2015-01-06 11:20:00,173.84,173.92,173.67,173.75,122500.0,140.4031,140.4677,140.2658,140.3304,122500.0
2015-01-06 11:25:00,173.74,173.8,173.63,173.7,48100.0,140.3223,140.3708,140.2334,140.29,48100.0
2015-01-06 11:30:00,173.7,173.73,173.46,173.56,75000.0,140.29,140.3142,140.0961,140.1769,75000.0
2015-01-06 11:35:00,173.55,173.55,173.32,173.39,80900.0,140.1688,140.1688,139.9831,140.0396,80900.0
2015-01-06 11:40:00,173.37,173.48,173.14,173.15,99500.0,140.0235,140.1123,139.8377,139.8458,99500.0
2015-01-06 11:45:00,173.16,173.36,173.15,173.34,65300.0,139.8539,140.0154,139.8458,139.9992,65300.0
2015-01-06 11:50:00,173.34,173.39,173.14,173.17,56600.0,139.9992,140.0396,139.8377,139.8619,56600.0
2015-01-06 11:55:00,173.17,173.42,173.16,173.24,44900.0,139.8619,140.0638,139.8539,139.9185,44900.0
2015-01-06 12:00:00,173.24,173.26,172.94,172.97,130200.0,139.9185,139.9346,139.6762,139.7004,130200.0
2015-01-06 12:05:00,172.99,173.04,172.72,172.91,165200.0,139.7165,139.7569,139.4985,139.6519,165200.0
2015-01-06 12:10:00,172.92,173.07,172.72,173.05,107900.0,139.66,139.7812,139.4985,139.765,107900.0
2015-01-06 12:15:00,173.05,173.06,172.83,172.83,51600.0,139.765,139.7731,139.5873,139.5873,51600.0
2015-01-06 12:20:00,172.82,172.97,172.66,172.75,53000.0,139.5792,139.7004,139.45,139.5227,53000.0
2015-01-06 12:25:00,172.75,173.02,172.75,172.95,57500.0,139.5227,139.7408,139.5227,139.6842,57500.0
2015-01-06 12:30:00,172.93,173.01,172.9,173.0,33600.0,139.6681,139.7327,139.6439,139.7246,33600.0
2015-01-06 12:35:00,173.0,173.31,172.99,173.31,52200.0,139.7246,139.975,139.7165,139.975,52200.0
2015-01-06 12:40:00,173.3,173.34,173.18,173.18,100600.0,139.9669,139.9992,139.87,139.87,100600.0
2015-01-06 12:45:00,173.18,173.18,172.96,173.1,60200.0,139.87,139.87,139.6923,139.8054,60200.0
2015-01-06 12:50:00,173.07,173.28,173.04,173.24,56700.0,139.7812,139.9508,139.7569,139.9185,56700.0
2015-01-06 12:55:00,173.24,173.35,173.21,173.24,39900.0,139.9185,140.0073,139.8942,139.9185,39900.0
2015-01-06 13:00:00,173.28,173.28,172.97,173.0,93300.0,139.9508,139.9508,139.7004,139.7246,93300.0
2015-01-06 13:05:00,172.99,173.03,172.71,172.75,44100.0,139.7165,139.7489,139.4904,139.5227,44100.0
2015-01-06 13:10:00,172.74,172.91,172.7,172.85,73200.0,139.5146,139.6519,139.4823,139.6035,73200.0
2015-01-06 13:15:00,172.81,172.81,172.55,172.57,72600.0,139.5712,139.5712,139.3612,139.3773,72600.0
2015-01-06 13:20:00,172.57,172.64,172.38,172.38,72400.0,139.3773,139.4339,139.2239,139.2239,72400.0
2015-01-06 13:25:00,172.39,172.75,172.32,172.65,119700.0,139.232,139.5227,139.1754,139.4419,119700.0
2015-01-06 13:30:00,172.62,172.82,172.55,172.56,49500.0,139.4177,139.5792,139.3612,139.3693,49500.0
2015-01-06 13:35:00,172.57,172.91,172.52,172.81,47000.0,139.3773,139.6519,139.337,139.5712,47000.0
2015-01-06 13:40:00,172.8,172.84,172.59,172.65,59900.0,139.5631,139.5954,139.3935,139.4419,59900.0
2015-01-06 13:45:00,172.65,172.91,172.65,172.9,44400.0,139.4419,139.6519,139.4419,139.6439,44400.0
2015-01-06 13:50:00,172.9,173.07,172.82,172.9,40600.0,139.6439,139.7812,139.5792,139.6439,40600.0
2015-01-06 13:55:00,172.91,173.24,172.8,173.24,67900.0,139.6519,139.9185,139.5631,139.9185,67900.0
2015-01-06 14:00:00,173.2,173.34,173.07,173.2,55600.0,139.8862,139.9992,139.7812,139.8862,55600.0
2015-01-06 14:05:00,173.19,173.26,173.08,173.09,29400.0,139.8781,139.9346,139.7892,139.7973,29400.0
2015-01-06 14:10:00,173.09,173.1,172.75,172.75,108200.0,139.7973,139.8054,139.5227,139.5227,108200.0
2015-01-06 14:15:00,172.75,172.94,172.75,172.88,100200.0,139.5227,139.6762,139.5227,139.6277,100200.0
2015-01-06 14:20:00,172.89,173.14,172.89,173.1,67500.0,139.6358,139.8377,139.6358,139.8054,67500.0
2015-01-06 14:25:00,173.13,173.4,173.05,173.37,107300.0,139.8296,140.0477,139.765,140.0235,107300.0
2015-01-06 14:30:00,173.38,173.54,173.3,173.38,73400.0,140.0315,140.1608,139.9669,140.0315,73400.0
2015-01-06 14:35:00,173.36,173.64,173.28,173.62,110700.0,140.0154,140.2415,139.9508,140.2254,110700.0
2015-01-06 14:40:00,173.62,173.91,173.51,173.86,166100.0,140.2254,140.4596,140.1365,140.4192,166100.0
2015-01-06 14:45:00,173.88,174.09,173.84,173.97,270100.0,140.4354,140.605,140.4031,140.5081,270100.0
2015-01-06 14:50:00,173.97,174.17,173.87,174.03,81500.0,140.5081,140.6696,140.4273,140.5565,81500.0
2015-01-06 14:55:00,174.03,174.04,173.77,173.86,105200.0,140.5565,140.5646,140.3465,140.4192,105200.0
2015-01-06 15:00:00,173.86,173.96,173.69,173.78,111900.0,140.4192,140.5,140.2819,140.3546,111900.0
2015-01-06 15:05:00,173.81,173.89,173.66,173.77,92000.0,140.3788,140.4434,140.2577,140.3465,92000.0
2015-01-06 15:10:00,173.77,174.06,173.69,174.01,112900.0,140.3465,140.5807,140.2819,140.5404,112900.0
2015-01-06 15:15:00,173.99,174.2,173.95,174.14,77200.0,140.5242,140.6938,140.4919,140.6454,77200.0
2015-01-06 15:20:00,174.14,174.5,174.0,174.24,222300.0,140.6454,140.9361,140.5323,140.7261,222300.0
2015-01-06 15:25:00,174.23,174.45,174.12,174.44,110100.0,140.718,140.8957,140.6292,140.8877,110100.0
2015-01-06 15:30:00,174.43,174.44,174.06,174.06,92500.0,140.8796,140.8877,140.5807,140.5807,92500.0
2015-01-06 15:35:00,174.08,174.16,173.8,173.8,141100.0,140.5969,140.6615,140.3708,140.3708,141100.0
2015-01-06 15:40:00,173.81,174.06,173.73,174.02,87300.0,140.3788,140.5807,140.3142,140.5484,87300.0
2015-01-06 15:45:00,174.02,174.28,174.01,174.08,160700.0,140.5484,140.7584,140.5404,140.5969,160700.0
2015-01-06 15:50:00,174.06,174.13,173.71,173.8,97000.0,140.5807,140.6373,140.2981,140.3708,97000.0
2015-01-06 15:55:00,173.79,173.79,173.38,173.42,267600.0,140.3627,140.3627,140.0315,140.0638,267600.0
2015-01-07 09:30:00,174.85,174.94,174.65,174.83,240900.0,141.2188,141.2915,141.0573,141.2026,240900.0
2015-01-07 09:35:00,174.82,175.0,174.79,174.81,115900.0,141.1946,141.3399,141.1703,141.1865,115900.0
2015-01-07 09:40:00,174.82,175.07,174.78,175.07,153000.0,141.1946,141.3965,141.1623,141.3965,153000.0
2015-01-07 09:45:00,175.07,175.08,174.82,174.9,75900.0,141.3965,141.4046,141.1946,141.2592,75900.0
2015-01-07 09:50:00,174.94,175.29,174.88,175.25,218800.0,141.2915,141.5742,141.243,141.5419,218800.0
2015-01-07 09:55:00,175.26,175.29,175.17,175.28,117700.0,141.5499,141.5742,141.4772,141.5661,117700.0
2015-01-07 10:00:00,175.27,175.42,175.25,175.32,81600.0,141.558,141.6792,141.5419,141.5984,81600.0
2015-01-07 10:05:00,175.31,175.32,175.12,175.18,41200.0,141.5903,141.5984,141.4369,141.4853,41200.0
2015-01-07 10:10:00,175.18,175.18,174.91,174.97,119800.0,141.4853,141.4853,141.2673,141.3157,119800.0
2015-01-07 10:15:00,174.95,175.11,174.94,175.09,32500.0,141.2996,141.4288,141.2915,141.4126,32500.0
2015-01-07 10:20:00,175.06,175.13,174.9,174.91,47000.0,141.3884,141.4449,141.2592,141.2673,47000.0
2015-01-07 10:25:00,174.91,174.91,174.76,174.88,61100.0,141.2673,141.2673,141.1461,141.243,61100.0
2015-01-07 10:30:00,174.87,174.87,174.63,174.83,107300.0,141.2349,141.2349,141.0411,141.2026,107300.0
2015-01-07 10:35:00,174.83,174.95,174.61,174.61,52900.0,141.2026,141.2996,141.025,141.025,52900.0
2015-01-07 10:40:00,174.61,174.64,174.4,174.51,79100.0,141.025,141.0492,140.8553,140.9442,79100.0
2015-01-07 10:45:00,174.54,174.82,174.54,174.8,80200.0,140.9684,141.1946,140.9684,141.1784,80200.0
2015-01-07 10:50:00,174.8,174.99,174.77,174.99,57300.0,141.1784,141.3319,141.1542,141.3319,57300.0
2015-01-07 10:55:00,175.01,175.04,174.81,174.83,37500.0,141.348,141.3722,141.1865,141.2026,37500.0
2015-01-07 11:00:00,174.85,174.99,174.68,174.77,59200.0,141.2188,141.3319,141.0815,141.1542,59200.0
2015-01-07 11:05:00,174.77,174.82,174.54,174.57,58800.0,141.1542,141.1946,140.9684,140.9926,58800.0
2015-01-07 11:10:00,174.57,174.64,174.34,174.35,75000.0,140.9926,141.0492,140.8069,140.815,75000.0
2015-01-07 11:15:00,174.35,174.5,174.29,174.43,60400.0,140.815,140.9361,140.7665,140.8796,60400.0
2015-01-07 11:20:00,174.43,174.55,174.36,174.46,47800.0,140.8796,140.9765,140.823,140.9038,47800.0
2015-01-07 11:25:00,174.46,174.5,174.24,174.41,54400.0,140.9038,140.9361,140.7261,140.8634,54400.0
2015-01-07 11:30:00,174.41,174.73,174.39,174.73,38500.0,140.8634,141.1219,140.8473,141.1219,38500.0
2015-01-07 11:35:00,174.72,174.72,174.57,174.63,25200.0,141.1138,141.1138,140.9926,141.0411,25200.0
2015-01-07 11:40:00,174.64,174.84,174.58,174.81,23000.0,141.0492,141.2107,141.0007,141.1865,23000.0
2015-01-07 11:45:00,174.82,174.91,174.71,174.89,18200.0,141.1946,141.2673,141.1057,141.2511,18200.0
2015-01-07 11:50:00,174.88,175.15,174.83,175.15,101400.0,141.243,141.4611,141.2026,141.4611,101400.0
2015-01-07 11:55:00,175.17,175.39,175.16,175.34,78600.0,141.4772,141.6549,141.4692,141.6145,78600.0
2015-01-07 12:00:00,175.33,175.6,175.33,175.4,139700.0,141.6065,141.8245,141.6065,141.663,139700.0
2015-01-07 12:05:00,175.41,175.79,175.29,175.57,142500.0,141.6711,141.978,141.5742,141.8003,142500.0
2015-01-07 12:10:00,175.57,175.57,175.23,175.25,68700.0,141.8003,141.8003,141.5257,141.5419,68700.0
2015-01-07 12:15:00,175.24,175.47,175.23,175.47,27400.0,141.5338,141.7195,141.5257,141.7195,27400.0
2015-01-07 12:20:00,175.47,175.59,175.42,175.47,48200.0,141.7195,141.8165,141.6792,141.7195,48200.0
2015-01-07 12:25:00,175.47,175.6,175.43,175.52,60400.0,141.7195,141.8245,141.6872,141.7599,60400.0
2015-01-07 12:30:00,175.58,175.63,175.32,175.37,38000.0,141.8084,141.8488,141.5984,141.6388,38000.0
2015-01-07 12:35:00,175.35,175.48,175.35,175.47,17700.0,141.6226,141.7276,141.6226,141.7195,17700.0
2015-01-07 12:40:00,175.5,175.5,175.36,175.39,18000.0,141.7438,141.7438,141.6307,141.6549,18000.0
2015-01-07 12:45:00,175.39,175.41,175.3,175.41,14300.0,141.6549,141.6711,141.5822,141.6711,14300.0
2015-01-07 12:50:00,175.41,175.44,175.35,175.43,10700.0,141.6711,141.6953,141.6226,141.6872,10700.0
2015-01-07 12:55:00,175.41,175.43,175.31,175.33,17000.0,141.6711,141.6872,141.5903,141.6065,17000.0
2015-01-07 13:00:00,175.36,175.51,175.3,175.3,22100.0,141.6307,141.7518,141.5822,141.5822,22100.0
2015-01-07 13:05:00,175.3,175.38,175.2,175.2,54700.0,141.5822,141.6468,141.5015,141.5015,54700.0
2015-01-07 13:10:00,175.19,175.3,175.17,175.25,16700.0,141.4934,141.5822,141.4772,141.5419,16700.0
2015-01-07 13:15:00,175.24,175.38,175.24,175.34,10300.0,141.5338,141.6468,141.5338,141.6145,10300.0
2015-01-07 13:20:00,175.34,175.35,175.03,175.07,31900.0,141.6145,141.6226,141.3642,141.3965,31900.0
2015-01-07 13:25:00,175.06,175.14,175.01,175.06,22700.0,141.3884,141.453,141.348,141.3884,22700.0
2015-01-07 13:30:00,175.07,175.22,175.05,175.21,16000.0,141.3965,141.5176,141.3803,141.5095,16000.0
2015-01-07 13:35:00,175.2,175.29,175.17,175.21,8500.0,141.5015,141.5742,141.4772,141.5095,8500.0
2015-01-07 13:40:00,175.2,175.3,175.2,175.27,9100.0,141.5015,141.5822,141.5015,141.558,9100.0
2015-01-07 13:45:00,175.22,175.5,175.22,175.5,36500.0,141.5176,141.7438,141.5176,141.7438,36500.0
2015-01-07 13:50:00,175.5,175.51,175.37,175.42,13800.0,141.7438,141.7518,141.6388,141.6792,13800.0
2015-01-07 13:55:00,175.41,175.45,175.41,175.42,11000.0,141.6711,141.7034,141.6711,141.6792,11000.0
2015-01-07 14:00:00,175.43,175.67,175.14,175.6,212900.0,141.6872,141.8811,141.453,141.8245,212900.0
2015-01-07 14:05:00,175.6,175.67,175.35,175.67,50100.0,141.8245,141.8811,141.6226,141.8811,50100.0
2015-01-07 14:10:00,175.67,175.74,175.46,175.5,47600.0,141.8811,141.9376,141.7115,141.7438,47600.0
2015-01-07 14:15:00,175.56,175.61,175.33,175.41,28400.0,141.7922,141.8326,141.6065,141.6711,28400.0
2015-01-07 14:20:00,175.45,175.63,175.27,175.43,37600.0,141.7034,141.8488,141.558,141.6872,37600.0
2015-01-07 14:25:00,175.42,175.49,175.37,175.42,18700.0,141.6792,141.7357,141.6388,141.6792,18700.0
2015-01-07 14:30:00,175.41,175.65,175.41,175.64,31600.0,141.6711,141.8649,141.6711,141.8568,31600.0
2015-01-07 14:35:00,175.63,175.71,175.5,175.5,45400.0,141.8488,141.9134,141.7438,141.7438,45400.0
2015-01-07 14:40:00,175.51,175.51,175.28,175.37,306200.0,141.7518,141.7518,141.5661,141.6388,306200.0
2015-01-07 14:45:00,175.35,175.52,175.29,175.46,52200.0,141.6226,141.7599,141.5742,141.7115,52200.0
2015-01-07 14:50:00,175.45,175.45,175.15,175.26,39400.0,141.7034,141.7034,141.4611,141.5499,39400.0
2015-01-07 14:55:00,175.23,175.34,175.11,175.19,36100.0,141.5257,141.6145,141.4288,141.4934,36100.0
2015-01-07 15:00:00,175.2,175.35,175.14,175.14,42700.0,141.5015,141.6226,141.453,141.453,42700.0
2015-01-07 15:05:00,175.14,175.52,175.14,175.51,82100.0,141.453,141.7599,141.453,141.7518,82100.0
2015-01-07 15:10:00,175.5,175.5,175.3,175.31,56900.0,141.7438,141.7438,141.5822,141.5903,56900.0
2015-01-07 15:15:00,175.29,175.47,175.12,175.39,89400.0,141.5742,141.7195,141.4369,141.6549,89400.0
2015-01-07 15:20:00,175.38,175.4,175.25,175.25,62200.0,141.6468,141.663,141.5419,141.5419,62200.0
2015-01-07 15:25:00,175.24,175.45,175.17,175.43,25900.0,141.5338,141.7034,141.4772,141.6872,25900.0
2015-01-07 15:30:00,175.42,175.52,175.3,175.41,36200.0,141.6792,141.7599,141.5822,141.6711,36200.0
2015-01-07 15:35:00,175.43,175.44,175.3,175.4,24600.0,141.6872,141.6953,141.5822,141.663,24600.0
2015-01-07 15:40:00,175.4,175.52,175.34,175.49,47100.0,141.663,141.7599,141.6145,141.7357,47100.0
2015-01-07 15:45:00,175.49,175.61,175.36,175.51,58700.0,141.7357,141.8326,141.6307,141.7518,58700.0
2015-01-07 15:50:00,175.52,175.59,175.43,175.48,69700.0,141.7599,141.8165,141.6872,141.7276,69700.0
2015-01-07 15:55:00,175.48,175.64,175.45,175.59,200300.0,141.7276,141.8568,141.7034,141.8165,200300.0
2015-01-08 09:30:00,177.28,177.49,177.21,177.49,256800.0,143.1814,143.351,143.1249,143.351,256800.0
2015-01-08 09:35:00,177.5,177.63,177.39,177.6,363100.0,143.3591,143.4641,143.2702,143.4398,363100.0
2015-01-08 09:40:00,177.6,177.85,177.6,177.78,195500.0,143.4398,143.6418,143.4398,143.5852,195500.0
2015-01-08 09:45:00,177.78,177.9,177.77,177.85,89900.0,143.5852,143.6821,143.5771,143.6418,89900.0
2015-01-08 09:50:00,177.86,177.89,177.8,177.87,279600.0,143.6498,143.6741,143.6014,143.6579,279600.0
2015-01-08 09:55:00,177.88,177.95,177.8,177.95,89100.0,143.666,143.7225,143.6014,143.7225,89100.0
2015-01-08 10:00:00,177.94,178.09,177.94,178.0,148500.0,143.7145,143.8356,143.7145,143.7629,148500.0
2015-01-08 10:05:00,178.02,178.14,177.95,178.12,84900.0,143.7791,143.876,143.7225,143.8598,84900.0
2015-01-08 10:10:00,178.12,178.2,178.06,178.2,84300.0,143.8598,143.9244,143.8114,143.9244,84300.0
2015-01-08 10:15:00,178.2,178.22,178.11,178.15,64400.0,143.9244,143.9406,143.8518,143.8841,64400.0
2015-01-08 10:20:00,178.15,178.18,178.04,178.1,68900.0,143.8841,143.9083,143.7952,143.8437,68900.0
2015-01-08 10:25:00,178.1,178.17,178.08,178.09,302700.0,143.8437,143.9002,143.8275,143.8356,302700.0
2015-01-08 10:30:00,178.11,178.21,178.09,178.12,141800.0,143.8518,143.9325,143.8356,143.8598,141800.0
2015-01-08 10:35:00,178.12,178.15,178.02,178.09,47900.0,143.8598,143.8841,143.7791,143.8356,47900.0
2015-01-08 10:40:00,178.11,178.17,178.04,178.15,52400.0,143.8518,143.9002,143.7952,143.8841,52400.0
2015-01-08 10:45:00,178.17,178.36,178.17,178.24,98700.0,143.9002,144.0537,143.9002,143.9567,98700.0
2015-01-08 10:50:00,178.25,178.27,178.15,178.24,290700.0,143.9648,143.981,143.8841,143.9567,290700.0
2015-01-08 10:55:00,178.22,178.39,178.21,178.37,77700.0,143.9406,144.0779,143.9325,144.0617,77700.0
2015-01-08 11:00:00,178.39,178.61,178.39,178.58,187300.0,144.0779,144.2556,144.0779,144.2314,187300.0
2015-01-08 11:05:00,178.6,178.72,178.58,178.64,98400.0,144.2475,144.3444,144.2314,144.2798,98400.0
2015-01-08 11:10:00,178.64,178.65,178.55,178.58,94400.0,144.2798,144.2879,144.2071,144.2314,94400.0
2015-01-08 11:15:00,178.56,178.65,178.53,178.64,55500.0,144.2152,144.2879,144.191,144.2798,55500.0
2015-01-08 11:20:00,178.65,178.68,178.56,178.56,69800.0,144.2879,144.3121,144.2152,144.2152,69800.0
2015-01-08 11:25:00,178.55,178.56,178.48,178.51,89200.0,144.2071,144.2152,144.1506,144.1748,89200.0
2015-01-08 11:30:00,178.51,178.55,178.48,178.49,73100.0,144.1748,144.2071,144.1506,144.1587,73100.0
2015-01-08 11:35:00,178.5,178.52,178.42,178.51,68200.0,144.1667,144.1829,144.1021,144.1748,68200.0
2015-01-08 11:40:00,178.52,178.52,178.42,178.48,37900.0,144.1829,144.1829,144.1021,144.1506,37900.0
2015-01-08 11:45:00,178.46,178.62,178.44,178.54,25100.0,144.1344,144.2637,144.1183,144.199,25100.0
2015-01-08 11:50:00,178.53,178.54,178.47,178.54,27900.0,144.191,144.199,144.1425,144.199,27900.0
2015-01-08 11:55:00,178.53,178.54,178.48,178.51,20900.0,144.191,144.199,144.1506,144.1748,20900.0
2015-01-08 12:00:00,178.52,178.53,178.45,178.49,14800.0,144.1829,144.191,144.1264,144.1587,14800.0
2015-01-08 12:05:00,178.49,178.51,178.39,178.41,32000.0,144.1587,144.1748,144.0779,144.094,32000.0
2015-01-08 12:10:00,178.41,178.45,178.25,178.28,97500.0,144.094,144.1264,143.9648,143.9891,97500.0
2015-01-08 12:15:00,178.28,178.37,178.25,178.37,45600.0,143.9891,144.0617,143.9648,144.0617,45600.0
2015-01-08 12:20:00,178.36,178.38,178.26,178.29,91400.0,144.0537,144.0698,143.9729,143.9971,91400.0
2015-01-08 12:25:00,178.29,178.4,178.28,178.38,15500.0,143.9971,144.086,143.9891,144.0698,15500.0
2015-01-08 12:30:00,178.39,178.47,178.39,178.41,30900.0,144.0779,144.1425,144.0779,144.094,30900.0
2015-01-08 12:35:00,178.41,178.43,178.38,178.4,11600.0,144.094,144.1102,144.0698,144.086,11600.0
2015-01-08 12:40:00,178.39,178.54,178.39,178.47,32300.0,144.0779,144.199,144.0779,144.1425,32300.0
2015-01-08 12:45:00,178.47,178.52,178.43,178.47,14600.0,144.1425,144.1829,144.1102,144.1425,14600.0
2015-01-08 12:50:00,178.49,178.53,178.47,178.48,34200.0,144.1587,144.191,144.1425,144.1506,34200.0
2015-01-08 12:55:00,178.48,178.57,178.45,178.54,20000.0,144.1506,144.2233,144.1264,144.199,20000.0
2015-01-08 13:00:00,178.53,178.6,178.45,178.49,45300.0,144.191,144.2475,144.1264,144.1587,45300.0
2015-01-08 13:05:00,178.5,178.69,178.49,178.69,87600.0,144.1667,144.3202,144.1587,144.3202,87600.0
2015-01-08 13:10:00,178.69,178.77,178.66,178.68,100200.0,144.3202,144.3848,144.296,144.3121,100200.0
2015-01-08 13:15:00,178.69,178.73,178.65,178.67,30000.0,144.3202,144.3525,144.2879,144.304,30000.0
2015-01-08 13:20:00,178.68,178.7,178.64,178.69,42600.0,144.3121,144.3283,144.2798,144.3202,42600.0
2015-01-08 13:25:00,178.7,178.79,178.67,178.7,49800.0,144.3283,144.401,144.304,144.3283,49800.0
2015-01-08 13:30:00,178.69,178.74,178.66,178.66,11100.0,144.3202,144.3606,144.296,144.296,11100.0
2015-01-08 13:35:00,178.65,178.66,178.58,178.58,29700.0,144.2879,144.296,144.2314,144.2314,29700.0
2015-01-08 13:40:00,178.58,178.61,178.53,178.58,25800.0,144.2314,144.2556,144.191,144.2314,25800.0
2015-01-08 13:45:00,178.57,178.58,178.5,178.5,22900.0,144.2233,144.2314,144.1667,144.1667,22900.0
2015-01-08 13:50:00,178.5,178.55,178.47,178.52,18300.0,144.1667,144.2071,144.1425,144.1829,18300.0
2015-01-08 13:55:00,178.51,178.52,178.28,178.38,139800.0,144.1748,144.1829,143.9891,144.0698,139800.0
2015-01-08 14:00:00,178.37,178.38,178.27,178.28,28900.0,144.0617,144.0698,143.981,143.9891,28900.0
2015-01-08 14:05:00,178.27,178.42,178.27,178.41,65600.0,143.981,144.1021,143.981,144.094,65600.0
2015-01-08 14:10:00,178.41,178.42,178.23,178.28,30300.0,144.094,144.1021,143.9487,143.9891,30300.0
2015-01-08 14:15:00,178.32,178.38,178.31,178.36,29000.0,144.0214,144.0698,144.0133,144.0537,29000.0
2015-01-08 14:20:00,178.36,178.56,178.36,178.49,63400.0,144.0537,144.2152,144.0537,144.1587,63400.0
2015-01-08 14:25:00,178.5,178.65,178.46,178.65,28400.0,144.1667,144.2879,144.1344,144.2879,28400.0
2015-01-08 14:30:00,178.65,178.79,178.65,178.7,144100.0,144.2879,144.401,144.2879,144.3283,144100.0
2015-01-08 14:35:00,178.69,178.87,178.69,178.87,90800.0,144.3202,144.4656,144.3202,144.4656,90800.0
2015-01-08 14:40:00,178.88,178.96,178.86,178.89,93800.0,144.4736,144.5383,144.4575,144.4817,93800.0
2015-01-08 14:45:00,178.88,178.88,178.77,178.77,20200.0,144.4736,144.4736,144.3848,144.3848,20200.0
2015-01-08 14:50:00,178.78,178.83,178.76,178.82,24500.0,144.3929,144.4333,144.3767,144.4252,24500.0
2015-01-08 14:55:00,178.82,178.88,178.75,178.75,27600.0,144.4252,144.4736,144.3687,144.3687,27600.0
2015-01-08 15:00:00,178.74,178.87,178.74,178.83,60300.0,144.3606,144.4656,144.3606,144.4333,60300.0
2015-01-08 15:05:00,178.82,178.85,178.67,178.69,53300.0,144.4252,144.4494,144.304,144.3202,53300.0
2015-01-08 15:10:00,178.68,178.83,178.68,178.79,100000.0,144.3121,144.4333,144.3121,144.401,100000.0
2015-01-08 15:15:00,178.8,178.83,178.74,178.83,52500.0,144.409,144.4333,144.3606,144.4333,52500.0
2015-01-08 15:20:00,178.82,178.92,178.8,178.87,88100.0,144.4252,144.506,144.409,144.4656,88100.0
2015-01-08 15:25:00,178.87,178.87,178.75,178.85,45800.0,144.4656,144.4656,144.3687,144.4494,45800.0
2015-01-08 15:30:00,178.85,178.86,178.66,178.7,51300.0,144.4494,144.4575,144.296,144.3283,51300.0
2015-01-08 15:35:00,178.71,178.76,178.61,178.67,49800.0,144.3363,144.3767,144.2556,144.304,49800.0
2015-01-08 15:40:00,178.66,178.66,178.53,178.55,74900.0,144.296,144.296,144.191,144.2071,74900.0
2015-01-08 15:45:00,178.56,178.64,178.51,178.58,69800.0,144.2152,144.2798,144.1748,144.2314,69800.0
2015-01-08 15:50:00,178.58,178.72,178.55,178.72,119800.0,144.2314,144.3444,144.2071,144.3444,119800.0
2015-01-08 15:55:00,178.7,178.85,178.63,178.76,197900.0,144.3283,144.4494,144.2717,144.3767,197900.0
2015-01-09 09:30:00,178.98,179.06,178.51,178.53,156400.0,144.5544,144.619,144.1748,144.191,156400.0
2015-01-09 09:35:00,178.54,178.64,178.33,178.6,153400.0,144.199,144.2798,144.0294,144.2475,153400.0
2015-01-09 09:40:00,178.6,178.77,178.58,178.71,95700.0,144.2475,144.3848,144.2314,144.3363,95700.0
2015-01-09 09:45:00,178.74,178.75,178.02,178.07,194300.0,144.3606,144.3687,143.7791,143.8194,194300.0
2015-01-09 09:50:00,178.07,178.25,178.03,178.2,83900.0,143.8194,143.9648,143.7871,143.9244,83900.0
2015-01-09 09:55:00,178.16,178.18,177.74,177.89,129800.0,143.8921,143.9083,143.5529,143.6741,129800.0
2015-01-09 10:00:00,177.89,178.16,177.83,178.09,65100.0,143.6741,143.8921,143.6256,143.8356,65100.0
2015-01-09 10:05:00,178.03,178.26,177.95,178.22,52200.0,143.7871,143.9729,143.7225,143.9406,52200.0
2015-01-09 10:10:00,178.23,178.41,178.2,178.27,49600.0,143.9487,144.094,143.9244,143.981,49600.0
2015-01-09 10:15:00,178.3,178.32,178.01,178.14,69800.0,144.0052,144.0214,143.771,143.876,69800.0
2015-01-09 10:20:00,178.13,178.14,177.99,177.99,30200.0,143.8679,143.876,143.7548,143.7548,30200.0
2015-01-09 10:25:00,178.03,178.08,177.67,177.74,158200.0,143.7871,143.8275,143.4964,143.5529,158200.0
2015-01-09 10:30:00,177.74,177.74,177.2,177.33,311200.0,143.5529,143.5529,143.1168,143.2218,311200.0
2015-01-09 10:35:00,177.34,177.46,177.21,177.3,75300.0,143.2299,143.3268,143.1249,143.1975,75300.0
2015-01-09 10:40:00,177.28,177.28,177.05,177.18,106000.0,143.1814,143.1814,142.9956,143.1006,106000.0
2015-01-09 10:45:00,177.17,177.41,177.13,177.26,86800.0,143.0926,143.2864,143.0602,143.1652,86800.0
2015-01-09 10:50:00,177.28,177.58,177.24,177.42,75100.0,143.1814,143.4237,143.1491,143.2945,75100.0
2015-01-09 10:55:00,177.43,177.58,177.35,177.45,48900.0,143.3025,143.4237,143.2379,143.3187,48900.0
2015-01-09 11:00:00,177.44,177.44,177.13,177.19,104500.0,143.3106,143.3106,143.0602,143.1087,104500.0
2015-01-09 11:05:00,177.19,177.33,177.17,177.17,44900.0,143.1087,143.2218,143.0926,143.0926,44900.0
2015-01-09 11:10:00,177.16,177.16,176.75,176.84,130000.0,143.0845,143.0845,142.7533,142.826,130000.0
2015-01-09 11:15:00,176.86,176.92,176.73,176.9,38000.0,142.8422,142.8906,142.7372,142.8745,38000.0
2015-01-09 11:20:00,176.9,176.97,176.65,176.94,133300.0,142.8745,142.931,142.6726,142.9068,133300.0
2015-01-09 11:25:00,176.93,176.98,176.78,176.9,47000.0,142.8987,142.9391,142.7776,142.8745,47000.0
2015-01-09 11:30:00,176.88,177.12,176.63,177.08,94800.0,142.8583,143.0522,142.6564,143.0199,94800.0
2015-01-09 11:35:00,177.04,177.14,176.99,177.1,48300.0,142.9876,143.0683,142.9472,143.036,48300.0
2015-01-09 11:40:00,177.12,177.23,177.0,177.23,68800.0,143.0522,143.141,142.9553,143.141,68800.0
2015-01-09 11:45:00,177.24,177.44,177.18,177.36,59400.0,143.1491,143.3106,143.1006,143.246,59400.0
2015-01-09 11:50:00,177.38,177.42,177.25,177.34,62800.0,143.2622,143.2945,143.1572,143.2299,62800.0
2015-01-09 11:55:00,177.35,177.48,177.22,177.45,46000.0,143.2379,143.3429,143.1329,143.3187,46000.0
2015-01-09 12:00:00,177.44,177.51,177.39,177.48,30800.0,143.3106,143.3672,143.2702,143.3429,30800.0
2015-01-09 12:05:00,177.49,177.7,177.45,177.69,58800.0,143.351,143.5206,143.3187,143.5125,58800.0
2015-01-09 12:10:00,177.69,177.71,177.59,177.64,29700.0,143.5125,143.5287,143.4318,143.4722,29700.0
2015-01-09 12:15:00,177.65,177.72,177.56,177.64,38900.0,143.4802,143.5368,143.4075,143.4722,38900.0
2015-01-09 12:20:00,177.67,177.67,177.39,177.42,83900.0,143.4964,143.4964,143.2702,143.2945,83900.0
2015-01-09 12:25:00,177.42,177.42,177.24,177.37,41900.0,143.2945,143.2945,143.1491,143.2541,41900.0
2015-01-09 12:30:00,177.39,177.51,177.17,177.19,55000.0,143.2702,143.3672,143.0926,143.1087,55000.0
2015-01-09 12:35:00,177.21,177.36,177.2,177.36,36600.0,143.1249,143.246,143.1168,143.246,36600.0
2015-01-09 12:40:00,177.4,177.4,177.28,177.39,18500.0,143.2783,143.2783,143.1814,143.2702,18500.0
2015-01-09 12:45:00,177.4,177.48,177.34,177.4,22800.0,143.2783,143.3429,143.2299,143.2783,22800.0
2015-01-09 12:50:00,177.4,177.41,177.21,177.26,10200.0,143.2783,143.2864,143.1249,143.1652,10200.0
2015-01-09 12:55:00,177.26,177.34,177.08,177.12,66600.0,143.1652,143.2299,143.0199,143.0522,66600.0
2015-01-09 13:00:00,177.12,177.21,177.03,177.21,42200.0,143.0522,143.1249,142.9795,143.1249,42200.0
2015-01-09 13:05:00,177.22,177.28,177.16,177.21,13500.0,143.1329,143.1814,143.0845,143.1249,13500.0
2015-01-09 13:10:00,177.2,177.58,177.2,177.55,43700.0,143.1168,143.4237,143.1168,143.3995,43700.0
2015-01-09 13:15:00,177.53,177.63,177.5,177.59,23600.0,143.3833,143.4641,143.3591,143.4318,23600.0
2015-01-09 13:20:00,177.62,177.65,177.44,177.44,29200.0,143.456,143.4802,143.3106,143.3106,29200.0
2015-01-09 13:25:00,177.46,177.47,177.29,177.34,14300.0,143.3268,143.3349,143.1895,143.2299,14300.0
2015-01-09 13:30:00,177.37,177.58,177.37,177.5,19600.0,143.2541,143.4237,143.2541,143.3591,19600.0
2015-01-09 13:35:00,177.51,177.54,177.42,177.46,22900.0,143.3672,143.3914,143.2945,143.3268,22900.0
2015-01-09 13:40:00,177.47,177.53,177.21,177.28,38400.0,143.3349,143.3833,143.1249,143.1814,38400.0
2015-01-09 13:45:00,177.29,177.42,177.2,177.38,66000.0,143.1895,143.2945,143.1168,143.2622,66000.0
2015-01-09 13:50:00,177.39,177.6,177.38,177.49,35600.0,143.2702,143.4398,143.2622,143.351,35600.0
2015-01-09 13:55:00,177.47,177.47,177.32,177.4,20800.0,143.3349,143.3349,143.2137,143.2783,20800.0
2015-01-09 14:00:00,177.39,177.39,177.21,177.31,36300.0,143.2702,143.2702,143.1249,143.2056,36300.0
2015-01-09 14:05:00,177.32,177.44,177.24,177.39,64000.0,143.2137,143.3106,143.1491,143.2702,64000.0
2015-01-09 14:10:00,177.37,177.43,177.35,177.39,10500.0,143.2541,143.3025,143.2379,143.2702,10500.0
2015-01-09 14:15:00,177.39,177.39,177.27,177.37,30200.0,143.2702,143.2702,143.1733,143.2541,30200.0
2015-01-09 14:20:00,177.32,177.35,177.24,177.32,31800.0,143.2137,143.2379,143.1491,143.2137,31800.0
2015-01-09 14:25:00,177.31,177.4,177.24,177.25,36300.0,143.2056,143.2783,143.1491,143.1572,36300.0
2015-01-09 14:30:00,177.25,177.25,177.07,177.19,46400.0,143.1572,143.1572,143.0118,143.1087,46400.0
2015-01-09 14:35:00,177.21,177.5,177.18,177.47,37600.0,143.1249,143.3591,143.1006,143.3349,37600.0
2015-01-09 14:40:00,177.49,177.54,177.38,177.38,69400.0,143.351,143.3914,143.2622,143.2622,69400.0
2015-01-09 14:45:00,177.37,177.42,177.22,177.27,33600.0,143.2541,143.2945,143.1329,143.1733,33600.0
2015-01-09 14:50:00,177.28,177.41,177.24,177.35,92700.0,143.1814,143.2864,143.1491,143.2379,92700.0
2015-01-09 14:55:00,177.36,177.44,177.28,177.44,23800.0,143.246,143.3106,143.1814,143.3106,23800.0
2015-01-09 15:00:00,177.42,177.57,177.37,177.54,63600.0,143.2945,143.4156,143.2541,143.3914,63600.0
2015-01-09 15:05:00,177.54,177.7,177.54,177.64,55100.0,143.3914,143.5206,143.3914,143.4722,55100.0
2015-01-09 15:10:00,177.64,177.91,177.64,177.89,115400.0,143.4722,143.6902,143.4722,143.6741,115400.0
2015-01-09 15:15:00,177.89,177.9,177.72,177.74,61000.0,143.6741,143.6821,143.5368,143.5529,61000.0
2015-01-09 15:20:00,177.74,177.8,177.68,177.72,40700.0,143.5529,143.6014,143.5045,143.5368,40700.0
2015-01-09 15:25:00,177.72,177.75,177.4,177.49,68200.0,143.5368,143.561,143.2783,143.351,68200.0
2015-01-09 15:30:00,177.48,177.53,177.26,177.44,132200.0,143.3429,143.3833,143.1652,143.3106,132200.0
2015-01-09 15:35:00,177.44,177.53,177.33,177.42,49100.0,143.3106,143.3833,143.2218,143.2945,49100.0
2015-01-09 15:40:00,177.43,177.65,177.43,177.57,100200.0,143.3025,143.4802,143.3025,143.4156,100200.0
2015-01-09 15:45:00,177.56,177.6,177.41,177.48,99200.0,143.4075,143.4398,143.2864,143.3429,99200.0
2015-01-09 15:50:00,177.47,177.5,177.26,177.33,172200.0,143.3349,143.3591,143.1652,143.2218,172200.0
2015-01-09 15:55:00,177.33,177.35,177.15,177.2,644500.0,143.2218,143.2379,143.0764,143.1168,644500.0
2015-01-12 09:30:00,177.44,177.63,177.16,177.18,138900.0,143.3106,143.4641,143.0845,143.1006,138900.0
2015-01-12 09:35:00,177.17,177.18,176.35,176.47,247500.0,143.0926,143.1006,142.4303,142.5272,247500.0
2015-01-12 09:40:00,176.43,176.44,176.06,176.32,214300.0,142.4949,142.503,142.1961,142.406,214300.0
2015-01-12 09:45:00,176.32,176.4,175.86,175.93,186600.0,142.406,142.4707,142.0345,142.0911,186600.0
2015-01-12 09:50:00,175.92,176.06,175.82,175.9,76600.0,142.083,142.1961,142.0022,142.0668,76600.0
2015-01-12 09:55:00,175.94,175.98,175.54,175.8,171700.0,142.0991,142.1314,141.7761,141.9861,171700.0
2015-01-12 10:00:00,175.82,175.82,175.46,175.79,123000.0,142.0022,142.0022,141.7115,141.978,123000.0
2015-01-12 10:05:00,175.78,175.99,175.74,175.96,80600.0,141.9699,142.1395,141.9376,142.1153,80600.0
2015-01-12 10:10:00,175.95,176.07,175.77,175.77,78600.0,142.1072,142.2041,141.9618,141.9618,78600.0
2015-01-12 10:15:00,175.8,176.16,175.8,176.16,67300.0,141.9861,142.2768,141.9861,142.2768,67300.0
2015-01-12 10:20:00,176.17,176.18,175.9,176.07,118000.0,142.2849,142.293,142.0668,142.2041,118000.0
2015-01-12 10:25:00,176.08,176.29,175.84,175.89,95900.0,142.2122,142.3818,142.0184,142.0588,95900.0
2015-01-12 10:30:00,175.88,176.1,175.84,175.99,78300.0,142.0507,142.2284,142.0184,142.1395,78300.0
2015-01-12 10:35:00,176.01,176.22,175.88,176.19,31200.0,142.1557,142.3253,142.0507,142.3011,31200.0
2015-01-12 10:40:00,176.18,176.42,176.13,176.3,57200.0,142.293,142.4868,142.2526,142.3899,57200.0
2015-01-12 10:45:00,176.33,176.5,176.33,176.46,41200.0,142.4141,142.5514,142.4141,142.5191,41200.0
2015-01-12 10:50:00,176.41,176.41,176.27,176.3,30500.0,142.4787,142.4787,142.3657,142.3899,30500.0
2015-01-12 10:55:00,176.3,176.64,176.26,176.63,27700.0,142.3899,142.6645,142.3576,142.6564,27700.0
2015-01-12 11:00:00,176.67,176.82,176.66,176.72,102500.0,142.6887,142.8099,142.6806,142.7291,102500.0
2015-01-12 11:05:00,176.73,176.81,176.59,176.59,67400.0,142.7372,142.8018,142.6241,142.6241,67400.0
2015-01-12 11:10:00,176.61,176.78,176.49,176.49,56100.0,142.6403,142.7776,142.5433,142.5433,56100.0
2015-01-12 11:15:00,176.5,176.67,176.45,176.64,30400.0,142.5514,142.6887,142.511,142.6645,30400.0
2015-01-12 11:20:00,176.65,176.78,176.5,176.7,54300.0,142.6726,142.7776,142.5514,142.713,54300.0
2015-01-12 11:25:00,176.68,176.69,176.56,176.62,37300.0,142.6968,142.7049,142.5999,142.6483,37300.0
2015-01-12 11:30:00,176.62,176.73,176.44,176.55,32600.0,142.6483,142.7372,142.503,142.5918,32600.0
2015-01-12 11:35:00,176.55,176.79,176.54,176.68,52400.0,142.5918,142.7856,142.5837,142.6968,52400.0
2015-01-12 11:40:00,176.67,176.7,176.58,176.6,23100.0,142.6887,142.713,142.616,142.6322,23100.0
2015-01-12 11:45:00,176.62,176.65,176.33,176.34,34300.0,142.6483,142.6726,142.4141,142.4222,34300.0
2015-01-12 11:50:00,176.32,176.33,176.17,176.21,47400.0,142.406,142.4141,142.2849,142.3172,47400.0
2015-01-12 11:55:00,176.21,176.36,176.21,176.34,7800.0,142.3172,142.4384,142.3172,142.4222,7800.0
2015-01-12 12:00:00,176.34,176.57,176.34,176.52,23300.0,142.4222,142.608,142.4222,142.5676,23300.0
2015-01-12 12:05:00,176.51,176.51,176.42,176.5,3500.0,142.5595,142.5595,142.4868,142.5514,3500.0
2015-01-12 12:10:00,176.48,176.58,176.31,176.4,8000.0,142.5353,142.616,142.398,142.4707,8000.0
2015-01-12 12:15:00,176.38,176.51,176.25,176.48,34500.0,142.4545,142.5595,142.3495,142.5353,34500.0
2015-01-12 12:20:00,176.51,176.74,176.51,176.68,19600.0,142.5595,142.7453,142.5595,142.6968,19600.0
2015-01-12 12:25:00,176.67,176.67,176.52,176.58,20600.0,142.6887,142.6887,142.5676,142.616,20600.0
2015-01-12 12:30:00,176.6,176.71,176.57,176.69,15100.0,142.6322,142.721,142.608,142.7049,15100.0
2015-01-12 12:35:00,176.69,176.7,176.63,176.68,4900.0,142.7049,142.713,142.6564,142.6968,4900.0
2015-01-12 12:40:00,176.65,176.65,176.37,176.43,16900.0,142.6726,142.6726,142.4464,142.4949,16900.0
2015-01-12 12:45:00,176.41,176.49,176.32,176.32,13400.0,142.4787,142.5433,142.406,142.406,13400.0
2015-01-12 12:50:00,176.3,176.3,176.2,176.26,27000.0,142.3899,142.3899,142.3091,142.3576,27000.0
2015-01-12 12:55:00,176.25,176.39,176.15,176.23,47700.0,142.3495,142.4626,142.2687,142.3334,47700.0
2015-01-12 13:00:00,176.22,176.43,176.21,176.29,17700.0,142.3253,142.4949,142.3172,142.3818,17700.0
2015-01-12 13:05:00,176.28,176.37,176.14,176.29,20800.0,142.3737,142.4464,142.2607,142.3818,20800.0
2015-01-12 13:10:00,176.28,176.35,176.19,176.35,28600.0,142.3737,142.4303,142.3011,142.4303,28600.0
2015-01-12 13:15:00,176.32,176.32,176.2,176.2,6600.0,142.406,142.406,142.3091,142.3091,6600.0
2015-01-12 13:20:00,176.22,176.22,175.98,175.98,87300.0,142.3253,142.3253,142.1314,142.1314,87300.0
2015-01-12 13:25:00,175.97,176.1,175.95,175.96,26300.0,142.1234,142.2284,142.1072,142.1153,26300.0
2015-01-12 13:30:00,175.97,176.07,175.95,176.06,8300.0,142.1234,142.2041,142.1072,142.1961,8300.0
2015-01-12 13:35:00,176.07,176.21,176.05,176.16,18500.0,142.2041,142.3172,142.188,142.2768,18500.0
2015-01-12 13:40:00,176.16,176.24,176.13,176.24,38200.0,142.2768,142.3414,142.2526,142.3414,38200.0
2015-01-12 13:45:00,176.23,176.41,176.18,176.36,112800.0,142.3334,142.4787,142.293,142.4384,112800.0
2015-01-12 13:50:00,176.4,176.41,176.27,176.28,19400.0,142.4707,142.4787,142.3657,142.3737,19400.0
2015-01-12 13:55:00,176.25,176.29,176.22,176.24,9000.0,142.3495,142.3818,142.3253,142.3414,9000.0
2015-01-12 14:00:00,176.24,176.33,176.18,176.22,15400.0,142.3414,142.4141,142.293,142.3253,15400.0
2015-01-12 14:05:00,176.23,176.35,176.18,176.33,15400.0,142.3334,142.4303,142.293,142.4141,15400.0
2015-01-12 14:10:00,176.33,176.45,176.31,176.34,23000.0,142.4141,142.511,142.398,142.4222,23000.0
2015-01-12 14:15:00,176.36,176.37,176.13,176.13,25500.0,142.4384,142.4464,142.2526,142.2526,25500.0
2015-01-12 14:20:00,176.11,176.23,176.01,176.03,35300.0,142.2364,142.3334,142.1557,142.1718,35300.0
2015-01-12 14:25:00,176.05,176.13,175.92,176.04,28000.0,142.188,142.2526,142.083,142.1799,28000.0
2015-01-12 14:30:00,176.02,176.03,175.88,176.01,35600.0,142.1637,142.1718,142.0507,142.1557,35600.0
2015-01-12 14:35:00,176.02,176.02,175.75,175.79,27900.0,142.1637,142.1637,141.9457,141.978,27900.0
2015-01-12 14:40:00,175.79,175.9,175.79,175.86,21200.0,141.978,142.0668,141.978,142.0345,21200.0
2015-01-12 14:45:00,175.85,175.99,175.76,175.99,20200.0,142.0264,142.1395,141.9538,142.1395,20200.0
2015-01-12 14:50:00,175.98,175.98,175.83,175.96,17500.0,142.1314,142.1314,142.0103,142.1153,17500.0
2015-01-12 14:55:00,175.95,176.13,175.9,176.1,66700.0,142.1072,142.2526,142.0668,142.2284,66700.0
2015-01-12 15:00:00,176.11,176.25,176.05,176.21,21300.0,142.2364,142.3495,142.188,142.3172,21300.0
2015-01-12 15:05:00,176.21,176.23,176.03,176.11,38200.0,142.3172,142.3334,142.1718,142.2364,38200.0
2015-01-12 15:10:00,176.11,176.2,176.08,176.11,16900.0,142.2364,142.3091,142.2122,142.2364,16900.0
2015-01-12 15:15:00,176.08,176.31,176.08,176.18,29600.0,142.2122,142.398,142.2122,142.293,29600.0
2015-01-12 15:20:00,176.19,176.25,175.98,175.99,66100.0,142.3011,142.3495,142.1314,142.1395,66100.0
2015-01-12 15:25:00,175.99,176.1,175.94,176.03,33600.0,142.1395,142.2284,142.0991,142.1718,33600.0
2015-01-12 15:30:00,176.04,176.15,175.81,175.81,24500.0,142.1799,142.2687,141.9941,141.9941,24500.0
2015-01-12 15:35:00,175.83,175.98,175.73,175.97,27700.0,142.0103,142.1314,141.9295,142.1234,27700.0
2015-01-12 15:40:00,175.97,176.23,175.95,176.2,72900.0,142.1234,142.3334,142.1072,142.3091,72900.0
2015-01-12 15:45:00,176.23,176.67,176.21,176.51,88100.0,142.3334,142.6887,142.3172,142.5595,88100.0
2015-01-12 15:50:00,176.49,176.51,176.29,176.45,94700.0,142.5433,142.5595,142.3818,142.511,94700.0
2015-01-12 15:55:00,176.46,176.51,176.15,176.27,136200.0,142.5191,142.5595,142.2687,142.3657,136200.0
2015-01-13 09:30:00,177.72,178.59,177.72,178.54,345900.0,143.5368,144.2394,143.5368,144.199,345900.0
2015-01-13 09:35:00,178.55,178.63,178.37,178.5,301900.0,144.2071,144.2717,144.0617,144.1667,301900.0
2015-01-13 09:40:00,178.49,178.92,178.46,178.79,288400.0,144.1587,144.506,144.1344,144.401,288400.0
2015-01-13 09:45:00,178.8,179.03,178.79,178.9,158100.0,144.409,144.5948,144.401,144.4898,158100.0
2015-01-13 09:50:00,178.9,179.0,178.66,178.83,169700.0,144.4898,144.5706,144.296,144.4333,169700.0
2015-01-13 09:55:00,178.83,178.97,178.82,178.9,159700.0,144.4333,144.5463,144.4252,144.4898,159700.0
2015-01-13 10:00:00,178.89,179.03,178.78,178.81,186300.0,144.4817,144.5948,144.3929,144.4171,186300.0
2015-01-13 10:05:00,178.83,178.86,178.64,178.67,67500.0,144.4333,144.4575,144.2798,144.304,67500.0
2015-01-13 10:10:00,178.66,178.74,178.58,178.58,89400.0,144.296,144.3606,144.2314,144.2314,89400.0
2015-01-13 10:15:00,178.59,178.63,178.49,178.58,54400.0,144.2394,144.2717,144.1587,144.2314,54400.0
2015-01-13 10:20:00,178.57,178.67,178.51,178.64,77000.0,144.2233,144.304,144.1748,144.2798,77000.0
2015-01-13 10:25:00,178.64,178.64,178.54,178.58,42000.0,144.2798,144.2798,144.199,144.2314,42000.0
2015-01-13 10:30:00,178.59,178.63,178.46,178.63,64100.0,144.2394,144.2717,144.1344,144.2717,64100.0
2015-01-13 10:35:00,178.63,178.66,178.55,178.56,36400.0,144.2717,144.296,144.2071,144.2152,36400.0
2015-01-13 10:40:00,178.55,178.74,178.55,178.62,39100.0,144.2071,144.3606,144.2071,144.2637,39100.0
2015-01-13 10:45:00,178.61,178.75,178.6,178.65,31600.0,144.2556,144.3687,144.2475,144.2879,31600.0
2015-01-13 10:50:00,178.66,178.85,178.66,178.76,40300.0,144.296,144.4494,144.296,144.3767,40300.0
2015-01-13 10:55:00,178.75,178.81,178.63,178.65,21100.0,144.3687,144.4171,144.2717,144.2879,21100.0
2015-01-13 11:00:00,178.65,178.7,178.54,178.57,59900.0,144.2879,144.3283,144.199,144.2233,59900.0
2015-01-13 11:05:00,178.57,178.7,178.57,178.59,31800.0,144.2233,144.3283,144.2233,144.2394,31800.0
2015-01-13 11:10:00,178.58,178.67,178.55,178.65,25000.0,144.2314,144.304,144.2071,144.2879,25000.0
2015-01-13 11:15:00,178.66,178.68,178.46,178.46,82700.0,144.296,144.3121,144.1344,144.1344,82700.0
2015-01-13 11:20:00,178.46,178.49,178.32,178.39,102800.0,144.1344,144.1587,144.0214,144.0779,102800.0
2015-01-13 11:25:00,178.4,178.5,178.35,178.49,129100.0,144.086,144.1667,144.0456,144.1587,129100.0
2015-01-13 11:30:00,178.51,178.55,178.28,178.31,57000.0,144.1748,144.2071,143.9891,144.0133,57000.0
2015-01-13 11:35:00,178.32,178.46,178.32,178.39,39100.0,144.0214,144.1344,144.0214,144.0779,39100.0
2015-01-13 11:40:00,178.37,178.45,178.2,178.32,83600.0,144.0617,144.1264,143.9244,144.0214,83600.0
2015-01-13 11:45:00,178.31,178.52,178.26,178.49,32400.0,144.0133,144.1829,143.9729,144.1587,32400.0
2015-01-13 11:50:00,178.49,178.49,178.37,178.38,68200.0,144.1587,144.1587,144.0617,144.0698,68200.0
2015-01-13 11:55:00,178.36,178.39,178.17,178.23,31900.0,144.0537,144.0779,143.9002,143.9487,31900.0
2015-01-13 12:00:00,178.24,178.31,178.03,178.13,66400.0,143.9567,144.0133,143.7871,143.8679,66400.0
2015-01-13 12:05:00,178.12,178.16,177.99,178.05,76400.0,143.8598,143.8921,143.7548,143.8033,76400.0
2015-01-13 12:10:00,178.04,178.13,177.98,178.09,43800.0,143.7952,143.8679,143.7468,143.8356,43800.0
2015-01-13 12:15:00,178.06,178.06,177.96,178.0,40300.0,143.8114,143.8114,143.7306,143.7629,40300.0
2015-01-13 12:20:00,177.96,177.98,177.61,177.67,96200.0,143.7306,143.7468,143.4479,143.4964,96200.0
2015-01-13 12:25:00,177.65,177.77,177.62,177.7,56900.0,143.4802,143.5771,143.456,143.5206,56900.0
2015-01-13 12:30:00,177.7,177.7,177.45,177.52,83100.0,143.5206,143.5206,143.3187,143.3752,83100.0
2015-01-13 12:35:00,177.55,177.61,177.45,177.49,77000.0,143.3995,143.4479,143.3187,143.351,77000.0
2015-01-13 12:40:00,177.47,177.47,177.3,177.36,140300.0,143.3349,143.3349,143.1975,143.246,140300.0
2015-01-13 12:45:00,177.34,177.55,177.3,177.55,102400.0,143.2299,143.3995,143.1975,143.3995,102400.0
2015-01-13 12:50:00,177.56,177.6,177.47,177.49,94400.0,143.4075,143.4398,143.3349,143.351,94400.0
2015-01-13 12:55:00,177.49,177.59,177.47,177.58,31500.0,143.351,143.4318,143.3349,143.4237,31500.0
2015-01-13 13:00:00,177.59,177.69,177.58,177.62,32400.0,143.4318,143.5125,143.4237,143.456,32400.0
2015-01-13 13:05:00,177.62,177.73,177.59,177.59,28100.0,143.456,143.5448,143.4318,143.4318,28100.0
2015-01-13 13:10:00,177.6,177.66,177.6,177.61,7500.0,143.4398,143.4883,143.4398,143.4479,7500.0
2015-01-13 13:15:00,177.61,177.61,177.49,177.49,27000.0,143.4479,143.4479,143.351,143.351,27000.0
2015-01-13 13:20:00,177.48,177.48,176.94,176.99,172900.0,143.3429,143.3429,142.9068,142.9472,172900.0
2015-01-13 13:25:00,176.99,177.02,176.56,176.69,188800.0,142.9472,142.9714,142.5999,142.7049,188800.0
2015-01-13 13:30:00,176.66,176.66,176.28,176.55,169100.0,142.6806,142.6806,142.3737,142.5918,169100.0
2015-01-13 13:35:00,176.54,176.56,176.21,176.21,85000.0,142.5837,142.5999,142.3172,142.3172,85000.0
2015-01-13 13:40:00,176.2,176.32,176.09,176.23,144500.0,142.3091,142.406,142.2203,142.3334,144500.0
2015-01-13 13:45:00,176.22,176.41,176.15,176.24,97300.0,142.3253,142.4787,142.2687,142.3414,97300.0
2015-01-13 13:50:00,176.22,176.27,175.25,175.41,303800.0,142.3253,142.3657,141.5419,141.6711,303800.0
2015-01-13 13:55:00,175.43,175.74,175.33,175.64,165100.0,141.6872,141.9376,141.6065,141.8568,165100.0
2015-01-13 14:00:00,175.61,175.61,175.29,175.5,232800.0,141.8326,141.8326,141.5742,141.7438,232800.0
2015-01-13 14:05:00,175.48,175.51,174.99,175.12,277800.0,141.7276,141.7518,141.3319,141.4369,277800.0
2015-01-13 14:10:00,175.12,175.24,174.7,174.85,216900.0,141.4369,141.5338,141.0976,141.2188,216900.0
2015-01-13 14:15:00,174.84,175.19,174.77,175.01,94300.0,141.2107,141.4934,141.1542,141.348,94300.0
2015-01-13 14:20:00,175.02,175.15,174.98,175.15,76600.0,141.3561,141.4611,141.3238,141.4611,76600.0
2015-01-13 14:25:00,175.13,175.47,175.11,175.4,161800.0,141.4449,141.7195,141.4288,141.663,161800.0
2015-01-13 14:30:00,175.41,175.6,175.38,175.47,147200.0,141.6711,141.8245,141.6468,141.7195,147200.0
2015-01-13 14:35:00,175.47,175.69,175.47,175.56,90200.0,141.7195,141.8972,141.7195,141.7922,90200.0
2015-01-13 14:40:00,175.56,175.66,175.43,175.6,70400.0,141.7922,141.873,141.6872,141.8245,70400.0
2015-01-13 14:45:00,175.6,175.69,175.46,175.49,49300.0,141.8245,141.8972,141.7115,141.7357,49300.0
2015-01-13 14:50:00,175.49,175.69,175.49,175.57,53800.0,141.7357,141.8972,141.7357,141.8003,53800.0
2015-01-13 14:55:00,175.57,175.59,174.94,174.96,122600.0,141.8003,141.8165,141.2915,141.3076,122600.0
2015-01-13 15:00:00,174.95,175.15,174.93,175.1,138800.0,141.2996,141.4611,141.2834,141.4207,138800.0
2015-01-13 15:05:00,175.08,175.11,174.85,174.88,97300.0,141.4046,141.4288,141.2188,141.243,97300.0
2015-01-13 15:10:00,174.88,175.45,174.88,175.45,170000.0,141.243,141.7034,141.243,141.7034,170000.0
2015-01-13 15:15:00,175.44,175.71,175.39,175.52,94500.0,141.6953,141.9134,141.6549,141.7599,94500.0
2015-01-13 15:20:00,175.54,175.69,175.4,175.64,145100.0,141.7761,141.8972,141.663,141.8568,145100.0
2015-01-13 15:25:00,175.63,175.7,175.25,175.28,124400.0,141.8488,141.9053,141.5419,141.5661,124400.0
2015-01-13 15:30:00,175.28,175.88,175.27,175.71,158100.0,141.5661,142.0507,141.558,141.9134,158100.0
2015-01-13 15:35:00,175.73,176.32,175.68,176.24,224800.0,141.9295,142.406,141.8891,142.3414,224800.0
2015-01-13 15:40:00,176.23,176.42,176.1,176.2,133300.0,142.3334,142.4868,142.2284,142.3091,133300.0
2015-01-13 15:45:00,176.18,176.19,175.85,175.87,252300.0,142.293,142.3011,142.0264,142.0426,252300.0
2015-01-13 15:50:00,175.84,175.92,175.59,175.79,162500.0,142.0184,142.083,141.8165,141.978,162500.0
2015-01-13 15:55:00,175.79,175.97,175.67,175.97,258800.0,141.978,142.1234,141.8811,142.1234,258800.0
2015-01-14 09:30:00,173.44,174.04,173.29,173.97,338000.0,140.08,140.5646,139.9588,140.5081,338000.0
2015-01-14 09:35:00,173.97,174.18,173.62,173.75,216800.0,140.5081,140.6777,140.2254,140.3304,216800.0
2015-01-14 09:40:00,173.75,173.93,173.6,173.67,208100.0,140.3304,140.4757,140.2092,140.2658,208100.0
2015-01-14 09:45:00,173.7,174.02,173.53,174.01,287200.0,140.29,140.5484,140.1527,140.5404,287200.0
2015-01-14 09:50:00,174.02,174.03,173.66,173.74,155700.0,140.5484,140.5565,140.2577,140.3223,155700.0
2015-01-14 09:55:00,173.75,173.95,173.73,173.83,129400.0,140.3304,140.4919,140.3142,140.395,129400.0
2015-01-14 10:00:00,173.81,174.15,173.76,173.95,153200.0,140.3788,140.6534,140.3384,140.4919,153200.0
2015-01-14 10:05:00,173.94,174.54,173.9,174.52,248000.0,140.4838,140.9684,140.4515,140.9523,248000.0
2015-01-14 10:10:00,174.52,174.72,174.43,174.49,135900.0,140.9523,141.1138,140.8796,140.928,135900.0
2015-01-14 10:15:00,174.49,174.59,174.33,174.36,85000.0,140.928,141.0088,140.7988,140.823,85000.0
2015-01-14 10:20:00,174.36,174.52,174.27,174.34,76400.0,140.823,140.9523,140.7503,140.8069,76400.0
2015-01-14 10:25:00,174.35,174.52,174.3,174.48,44100.0,140.815,140.9523,140.7746,140.92,44100.0
2015-01-14 10:30:00,174.47,174.47,173.93,174.14,190000.0,140.9119,140.9119,140.4757,140.6454,190000.0
2015-01-14 10:35:00,174.14,174.28,173.83,173.86,108400.0,140.6454,140.7584,140.395,140.4192,108400.0
2015-01-14 10:40:00,173.86,174.29,173.83,174.18,88200.0,140.4192,140.7665,140.395,140.6777,88200.0
2015-01-14 10:45:00,174.21,174.36,174.16,174.18,205900.0,140.7019,140.823,140.6615,140.6777,205900.0
2015-01-14 10:50:00,174.19,174.34,174.05,174.09,53600.0,140.6857,140.8069,140.5727,140.605,53600.0
2015-01-14 10:55:00,174.1,174.3,173.99,174.22,66200.0,140.613,140.7746,140.5242,140.71,66200.0
2015-01-14 11:00:00,174.25,174.25,173.81,173.93,78100.0,140.7342,140.7342,140.3788,140.4757,78100.0
2015-01-14 11:05:00,173.94,173.99,173.54,173.67,181200.0,140.4838,140.5242,140.1608,140.2658,181200.0
2015-01-14 11:10:00,173.69,173.79,173.43,173.44,85500.0,140.2819,140.3627,140.0719,140.08,85500.0
2015-01-14 11:15:00,173.44,173.65,173.39,173.4,106300.0,140.08,140.2496,140.0396,140.0477,106300.0
2015-01-14 11:20:00,173.39,173.66,173.38,173.57,46300.0,140.0396,140.2577,140.0315,140.185,46300.0
2015-01-14 11:25:00,173.56,173.64,173.33,173.36,147100.0,140.1769,140.2415,139.9912,140.0154,147100.0
2015-01-14 11:30:00,173.36,173.54,173.21,173.37,112700.0,140.0154,140.1608,139.8942,140.0235,112700.0
2015-01-14 11:35:00,173.37,173.68,173.3,173.68,62000.0,140.0235,140.2738,139.9669,140.2738,62000.0
2015-01-14 11:40:00,173.68,173.91,173.66,173.71,93300.0,140.2738,140.4596,140.2577,140.2981,93300.0
2015-01-14 11:45:00,173.71,173.87,173.71,173.76,58600.0,140.2981,140.4273,140.2981,140.3384,58600.0
2015-01-14 11:50:00,173.77,173.87,173.46,173.5,77500.0,140.3465,140.4273,140.0961,140.1285,77500.0
2015-01-14 11:55:00,173.51,173.57,173.38,173.39,34500.0,140.1365,140.185,140.0315,140.0396,34500.0
2015-01-14 12:00:00,173.4,173.57,173.37,173.55,47000.0,140.0477,140.185,140.0235,140.1688,47000.0
2015-01-14 12:05:00,173.54,173.54,173.23,173.24,69300.0,140.1608,140.1608,139.9104,139.9185,69300.0
2015-01-14 12:10:00,173.23,173.25,173.06,173.16,166800.0,139.9104,139.9265,139.7731,139.8539,166800.0
2015-01-14 12:15:00,173.15,173.25,173.05,173.12,98200.0,139.8458,139.9265,139.765,139.8215,98200.0
2015-01-14 12:20:00,173.12,173.35,173.06,173.28,135100.0,139.8215,140.0073,139.7731,139.9508,135100.0
2015-01-14 12:25:00,173.27,173.29,173.19,173.28,174600.0,139.9427,139.9588,139.8781,139.9508,174600.0
2015-01-14 12:30:00,173.28,173.39,173.18,173.29,79600.0,139.9508,140.0396,139.87,139.9588,79600.0
2015-01-14 12:35:00,173.3,173.45,173.24,173.38,75500.0,139.9669,140.0881,139.9185,140.0315,75500.0
2015-01-14 12:40:00,173.38,173.5,173.26,173.26,54400.0,140.0315,140.1285,139.9346,139.9346,54400.0
2015-01-14 12:45:00,173.28,173.37,173.09,173.18,81100.0,139.9508,140.0235,139.7973,139.87,81100.0
2015-01-14 12:50:00,173.2,173.2,172.89,173.01,109400.0,139.8862,139.8862,139.6358,139.7327,109400.0
2015-01-14 12:55:00,173.01,173.25,172.92,173.2,57000.0,139.7327,139.9265,139.66,139.8862,57000.0
2015-01-14 13:00:00,173.21,173.37,173.19,173.24,106100.0,139.8942,140.0235,139.8781,139.9185,106100.0
2015-01-14 13:05:00,173.25,173.28,173.02,173.05,65300.0,139.9265,139.9508,139.7408,139.765,65300.0
2015-01-14 13:10:00,173.05,173.1,172.89,172.93,70000.0,139.765,139.8054,139.6358,139.6681,70000.0
2015-01-14 13:15:00,172.92,173.09,172.84,173.07,95800.0,139.66,139.7973,139.5954,139.7812,95800.0
2015-01-14 13:20:00,173.08,173.08,172.9,172.9,41800.0,139.7892,139.7892,139.6439,139.6439,41800.0
2015-01-14 13:25:00,172.87,173.06,172.84,172.92,52700.0,139.6196,139.7731,139.5954,139.66,52700.0
2015-01-14 13:30:00,172.92,172.93,172.79,172.84,81200.0,139.66,139.6681,139.555,139.5954,81200.0
2015-01-14 13:35:00,172.85,172.87,172.74,172.76,105300.0,139.6035,139.6196,139.5146,139.5308,105300.0
2015-01-14 13:40:00,172.76,172.76,172.5,172.5,115200.0,139.5308,139.5308,139.3208,139.3208,115200.0
2015-01-14 13:45:00,172.51,172.79,172.42,172.72,141600.0,139.3289,139.555,139.2562,139.4985,141600.0
2015-01-14 13:50:00,172.72,172.74,172.57,172.67,40800.0,139.4985,139.5146,139.3773,139.4581,40800.0
2015-01-14 13:55:00,172.66,172.88,172.6,172.85,47000.0,139.45,139.6277,139.4016,139.6035,47000.0
2015-01-14 14:00:00,172.86,173.05,172.76,173.03,139200.0,139.6116,139.765,139.5308,139.7489,139200.0
2015-01-14 14:05:00,173.03,173.06,172.83,172.89,57000.0,139.7489,139.7731,139.5873,139.6358,57000.0
2015-01-14 14:10:00,172.89,173.44,172.82,173.42,179500.0,139.6358,140.08,139.5792,140.0638,179500.0
2015-01-14 14:15:00,173.43,173.66,173.33,173.64,276700.0,140.0719,140.2577,139.9912,140.2415,276700.0
2015-01-14 14:20:00,173.64,173.69,173.36,173.38,84100.0,140.2415,140.2819,140.0154,140.0315,84100.0
2015-01-14 14:25:00,173.44,173.79,173.39,173.75,106200.0,140.08,140.3627,140.0396,140.3304,106200.0
2015-01-14 14:30:00,173.76,174.08,173.63,173.83,241900.0,140.3384,140.5969,140.2334,140.395,241900.0
2015-01-14 14:35:00,173.84,173.96,173.65,173.74,224500.0,140.4031,140.5,140.2496,140.3223,224500.0
2015-01-14 14:40:00,173.74,173.95,173.55,173.63,171500.0,140.3223,140.4919,140.1688,140.2334,171500.0
2015-01-14 14:45:00,173.65,173.76,173.53,173.57,112100.0,140.2496,140.3384,140.1527,140.185,112100.0
2015-01-14 14:50:00,173.56,173.56,173.25,173.34,112800.0,140.1769,140.1769,139.9265,139.9992,112800.0
2015-01-14 14:55:00,173.34,173.43,173.25,173.31,57800.0,139.9992,140.0719,139.9265,139.975,57800.0
2015-01-14 15:00:00,173.28,173.61,173.28,173.53,57100.0,139.9508,140.2173,139.9508,140.1527,57100.0
2015-01-14 15:05:00,173.58,173.75,173.46,173.59,52600.0,140.1931,140.3304,140.0961,140.2011,52600.0
2015-01-14 15:10:00,173.61,173.62,173.33,173.57,49900.0,140.2173,140.2254,139.9912,140.185,49900.0
2015-01-14 15:15:00,173.57,174.2,173.57,174.1,251600.0,140.185,140.6938,140.185,140.613,251600.0
2015-01-14 15:20:00,174.12,174.35,173.96,174.11,162900.0,140.6292,140.815,140.5,140.6211,162900.0
2015-01-14 15:25:00,174.14,174.19,173.77,174.04,225900.0,140.6454,140.6857,140.3465,140.5646,225900.0
2015-01-14 15:30:00,174.05,174.26,173.67,173.86,236300.0,140.5727,140.7423,140.2658,140.4192,236300.0
2015-01-14 15:35:00,173.83,173.96,173.71,173.92,101500.0,140.395,140.5,140.2981,140.4677,101500.0
2015-01-14 15:40:00,173.9,174.17,173.88,173.97,153900.0,140.4515,140.6696,140.4354,140.5081,153900.0
2015-01-14 15:45:00,173.95,174.23,173.91,174.11,214200.0,140.4919,140.718,140.4596,140.6211,214200.0
2015-01-14 15:50:00,174.13,174.25,174.04,174.1,184500.0,140.6373,140.7342,140.5646,140.613,184500.0
2015-01-14 15:55:00,174.11,174.15,173.88,174.07,326100.0,140.6211,140.6534,140.4354,140.5888,326100.0
2015-01-15 09:30:00,174.74,175.08,174.37,174.4,297800.0,141.1299,141.4046,140.8311,140.8553,297800.0
2015-01-15 09:35:00,174.36,174.38,173.62,173.79,332300.0,140.823,140.8392,140.2254,140.3627,332300.0
2015-01-15 09:40:00,173.78,173.94,173.43,173.54,213200.0,140.3546,140.4838,140.0719,140.1608,213200.0
2015-01-15 09:45:00,173.54,173.8,173.3,173.34,228700.0,140.1608,140.3708,139.9669,139.9992,228700.0
2015-01-15 09:50:00,173.35,173.75,173.33,173.57,280100.0,140.0073,140.3304,139.9912,140.185,280100.0
2015-01-15 09:55:00,173.56,173.56,173.17,173.46,164300.0,140.1769,140.1769,139.8619,140.0961,164300.0
2015-01-15 10:00:00,173.37,173.61,173.12,173.35,217500.0,140.0235,140.2173,139.8215,140.0073,217500.0
2015-01-15 10:05:00,173.34,173.78,173.25,173.64,126800.0,139.9992,140.3546,139.9265,140.2415,126800.0
2015-01-15 10:10:00,173.65,173.81,173.39,173.69,135900.0,140.2496,140.3788,140.0396,140.2819,135900.0
2015-01-15 10:15:00,173.67,174.06,173.61,174.05,168800.0,140.2658,140.5807,140.2173,140.5727,168800.0
2015-01-15 10:20:00,174.06,174.26,173.95,174.23,162000.0,140.5807,140.7423,140.4919,140.718,162000.0
2015-01-15 10:25:00,174.24,174.38,174.09,174.29,90200.0,140.7261,140.8392,140.605,140.7665,90200.0
2015-01-15 10:30:00,174.32,174.8,174.32,174.64,145500.0,140.7907,141.1784,140.7907,141.0492,145500.0
2015-01-15 10:35:00,174.63,174.68,174.35,174.47,78900.0,141.0411,141.0815,140.815,140.9119,78900.0
2015-01-15 10:40:00,174.49,174.49,174.23,174.24,110200.0,140.928,140.928,140.718,140.7261,110200.0
2015-01-15 10:45:00,174.24,174.43,174.12,174.21,63900.0,140.7261,140.8796,140.6292,140.7019,63900.0
2015-01-15 10:50:00,174.22,174.3,174.03,174.15,210300.0,140.71,140.7746,140.5565,140.6534,210300.0
2015-01-15 10:55:00,174.13,174.13,173.74,173.81,149500.0,140.6373,140.6373,140.3223,140.3788,149500.0
2015-01-15 11:00:00,173.81,174.0,173.68,173.8,52700.0,140.3788,140.5323,140.2738,140.3708,52700.0
2015-01-15 11:05:00,173.8,173.86,173.59,173.72,177700.0,140.3708,140.4192,140.2011,140.3061,177700.0
2015-01-15 11:10:00,173.7,173.92,173.7,173.9,56700.0,140.29,140.4677,140.29,140.4515,56700.0
2015-01-15 11:15:00,173.9,173.91,173.55,173.6,68900.0,140.4515,140.4596,140.1688,140.2092,68900.0
2015-01-15 11:20:00,173.58,173.61,173.44,173.44,84100.0,140.1931,140.2173,140.08,140.08,84100.0
2015-01-15 11:25:00,173.43,173.5,173.33,173.4,68100.0,140.0719,140.1285,139.9912,140.0477,68100.0
2015-01-15 11:30:00,173.41,173.74,173.33,173.74,58100.0,140.0558,140.3223,139.9912,140.3223,58100.0
2015-01-15 11:35:00,173.75,173.75,173.22,173.32,124000.0,140.3304,140.3304,139.9023,139.9831,124000.0
2015-01-15 11:40:00,173.34,173.8,173.3,173.74,96500.0,139.9992,140.3708,139.9669,140.3223,96500.0
2015-01-15 11:45:00,173.73,173.96,173.7,173.8,63600.0,140.3142,140.5,140.29,140.3708,63600.0
2015-01-15 11:50:00,173.82,173.83,173.52,173.67,44000.0,140.3869,140.395,140.1446,140.2658,44000.0
2015-01-15 11:55:00,173.65,173.68,173.46,173.54,49900.0,140.2496,140.2738,140.0961,140.1608,49900.0
2015-01-15 12:00:00,173.51,173.71,173.5,173.5,61400.0,140.1365,140.2981,140.1285,140.1285,61400.0
2015-01-15 12:05:00,173.49,173.73,173.48,173.62,27300.0,140.1204,140.3142,140.1123,140.2254,27300.0
2015-01-15 12:10:00,173.61,173.76,173.55,173.59,23300.0,140.2173,140.3384,140.1688,140.2011,23300.0
2015-01-15 12:15:00,173.58,173.59,173.27,173.28,61100.0,140.1931,140.2011,139.9427,139.9508,61100.0
2015-01-15 12:20:00,173.27,173.44,173.2,173.26,65300.0,139.9427,140.08,139.8862,139.9346,65300.0
2015-01-15 12:25:00,173.24,173.54,173.24,173.39,49600.0,139.9185,140.1608,139.9185,140.0396,49600.0
2015-01-15 12:30:00,173.39,173.39,173.18,173.33,44600.0,140.0396,140.0396,139.87,139.9912,44600.0
2015-01-15 12:35:00,173.33,173.33,173.0,173.17,107100.0,139.9912,139.9912,139.7246,139.8619,107100.0
2015-01-15 12:40:00,173.12,173.21,172.86,172.91,98800.0,139.8215,139.8942,139.6116,139.6519,98800.0
2015-01-15 12:45:00,172.9,172.98,172.81,172.96,141000.0,139.6439,139.7085,139.5712,139.6923,141000.0
2015-01-15 12:50:00,172.94,173.19,172.84,173.16,75700.0,139.6762,139.8781,139.5954,139.8539,75700.0
2015-01-15 12:55:00,173.15,173.19,173.05,173.1,20000.0,139.8458,139.8781,139.765,139.8054,20000.0
2015-01-15 13:00:00,173.11,173.44,172.98,173.41,70300.0,139.8135,140.08,139.7085,140.0558,70300.0
2015-01-15 13:05:00,173.42,173.56,173.36,173.41,55500.0,140.0638,140.1769,140.0154,140.0558,55500.0
2015-01-15 13:10:00,173.45,173.61,173.35,173.57,76100.0,140.0881,140.2173,140.0073,140.185,76100.0
2015-01-15 13:15:00,173.56,173.68,173.48,173.55,86800.0,140.1769,140.2738,140.1123,140.1688,86800.0
2015-01-15 13:20:00,173.54,173.58,173.27,173.31,80600.0,140.1608,140.1931,139.9427,139.975,80600.0
2015-01-15 13:25:00,173.31,173.38,173.06,173.09,38100.0,139.975,140.0315,139.7731,139.7973,38100.0
2015-01-15 13:30:00,173.1,173.13,172.99,173.08,39000.0,139.8054,139.8296,139.7165,139.7892,39000.0
2015-01-15 13:35:00,173.08,173.18,172.94,172.96,56200.0,139.7892,139.87,139.6762,139.6923,56200.0
2015-01-15 13:40:00,172.96,173.04,172.94,172.99,39700.0,139.6923,139.7569,139.6762,139.7165,39700.0
2015-01-15 13:45:00,172.97,173.18,172.92,173.16,19500.0,139.7004,139.87,139.66,139.8539,19500.0
2015-01-15 13:50:00,173.14,173.6,173.14,173.53,90200.0,139.8377,140.2092,139.8377,140.1527,90200.0
2015-01-15 13:55:00,173.55,173.55,173.27,173.27,27900.0,140.1688,140.1688,139.9427,139.9427,27900.0
2015-01-15 14:00:00,173.29,173.35,173.12,173.3,37700.0,139.9588,140.0073,139.8215,139.9669,37700.0
2015-01-15 14:05:00,173.28,173.5,173.17,173.43,39900.0,139.9508,140.1285,139.8619,140.0719,39900.0
2015-01-15 14:10:00,173.42,173.44,173.22,173.4,23700.0,140.0638,140.08,139.9023,140.0477,23700.0
2015-01-15 14:15:00,173.41,173.58,173.36,173.47,64000.0,140.0558,140.1931,140.0154,140.1042,64000.0
2015-01-15 14:20:00,173.45,173.47,173.21,173.31,47400.0,140.0881,140.1042,139.8942,139.975,47400.0
2015-01-15 14:25:00,173.33,173.38,173.23,173.34,20000.0,139.9912,140.0315,139.9104,139.9992,20000.0
2015-01-15 14:30:00,173.3,173.56,173.2,173.55,74600.0,139.9669,140.1769,139.8862,140.1688,74600.0
2015-01-15 14:35:00,173.56,173.65,173.44,173.58,48700.0,140.1769,140.2496,140.08,140.1931,48700.0
2015-01-15 14:40:00,173.61,173.72,173.51,173.61,43600.0,140.2173,140.3061,140.1365,140.2173,43600.0
2015-01-15 14:45:00,173.6,173.76,173.48,173.53,50300.0,140.2092,140.3384,140.1123,140.1527,50300.0
2015-01-15 14:50:00,173.52,173.65,173.45,173.63,40900.0,140.1446,140.2496,140.0881,140.2334,40900.0
2015-01-15 14:55:00,173.63,174.0,173.56,173.86,127400.0,140.2334,140.5323,140.1769,140.4192,127400.0
2015-01-15 15:00:00,173.86,173.96,173.72,173.76,69900.0,140.4192,140.5,140.3061,140.3384,69900.0
2015-01-15 15:05:00,173.76,173.78,173.57,173.63,81900.0,140.3384,140.3546,140.185,140.2334,81900.0
2015-01-15 15:10:00,173.61,173.62,173.28,173.38,128600.0,140.2173,140.2254,139.9508,140.0315,128600.0
2015-01-15 15:15:00,173.36,173.43,173.23,173.41,40600.0,140.0154,140.0719,139.9104,140.0558,40600.0
2015-01-15 15:20:00,173.41,173.41,173.21,173.36,43700.0,140.0558,140.0558,139.8942,140.0154,43700.0
2015-01-15 15:25:00,173.37,173.69,173.37,173.61,46000.0,140.0235,140.2819,140.0235,140.2173,46000.0
2015-01-15 15:30:00,173.62,173.8,173.42,173.7,53500.0,140.2254,140.3708,140.0638,140.29,53500.0
2015-01-15 15:35:00,173.63,173.63,173.45,173.52,70100.0,140.2334,140.2334,140.0881,140.1446,70100.0
2015-01-15 15:40:00,173.52,173.72,173.44,173.58,139600.0,140.1446,140.3061,140.08,140.1931,139600.0
2015-01-15 15:45:00,173.57,173.62,173.39,173.52,91200.0,140.185,140.2254,140.0396,140.1446,91200.0
2015-01-15 15:50:00,173.5,173.5,173.1,173.14,158100.0,140.1285,140.1285,139.8054,139.8377,158100.0
2015-01-15 15:55:00,173.13,173.24,172.98,173.11,299200.0,139.8296,139.9185,139.7085,139.8135,299200.0
2015-01-16 09:30:00,172.57,173.19,172.51,173.09,330800.0,139.4957,139.9968,139.4472,139.916,330800.0
2015-01-16 09:35:00,173.11,173.4,173.08,173.15,334000.0,139.9322,140.1666,139.9079,139.9645,334000.0
2015-01-16 09:40:00,173.17,173.38,173.12,173.21,183600.0,139.9807,140.1504,139.9402,140.013,183600.0
2015-01-16 09:45:00,173.25,173.25,172.82,173.01,134300.0,140.0453,140.0453,139.6977,139.8513,134300.0
2015-01-16 09:50:00,173.01,173.09,172.66,172.66,132200.0,139.8513,139.916,139.5684,139.5684,132200.0
2015-01-16 09:55:00,172.66,172.73,172.37,172.45,90900.0,139.5684,139.625,139.334,139.3987,90900.0
2015-01-16 10:00:00,172.43,173.06,172.25,172.51,348100.0,139.3825,139.8917,139.237,139.4472,348100.0
2015-01-16 10:05:00,172.46,172.55,172.22,172.3,221200.0,139.4067,139.4795,139.2127,139.2774,221200.0
2015-01-16 10:10:00,172.31,172.46,172.12,172.12,150500.0,139.2855,139.4067,139.1319,139.1319,150500.0
2015-01-16 10:15:00,172.13,172.64,172.13,172.61,190700.0,139.14,139.5522,139.14,139.528,190700.0
2015-01-16 10:20:00,172.61,172.76,172.4,172.73,144200.0,139.528,139.6492,139.3582,139.625,144200.0
2015-01-16 10:25:00,172.75,173.12,172.72,172.89,207600.0,139.6412,139.9402,139.6169,139.7543,207600.0
2015-01-16 10:30:00,172.89,173.25,172.87,173.13,258800.0,139.7543,140.0453,139.7382,139.9483,258800.0
2015-01-16 10:35:00,173.14,173.16,172.89,173.05,207500.0,139.9564,139.9726,139.7543,139.8837,207500.0
2015-01-16 10:40:00,173.06,173.18,172.96,173.14,107300.0,139.8917,139.9887,139.8109,139.9564,107300.0
2015-01-16 10:45:00,173.16,173.18,172.87,172.96,168800.0,139.9726,139.9887,139.7382,139.8109,168800.0
2015-01-16 10:50:00,172.97,173.31,172.95,173.29,81300.0,139.819,140.0938,139.8028,140.0777,81300.0
2015-01-16 10:55:00,173.29,173.7,173.28,173.62,228500.0,140.0777,140.4091,140.0696,140.3444,228500.0
2015-01-16 11:00:00,173.61,173.8,173.56,173.56,147600.0,140.3363,140.4899,140.2959,140.2959,147600.0
2015-01-16 11:05:00,173.57,173.66,173.45,173.61,107900.0,140.304,140.3768,140.207,140.3363,107900.0
2015-01-16 11:10:00,173.61,173.64,173.3,173.4,110600.0,140.3363,140.3606,140.0858,140.1666,110600.0
2015-01-16 11:15:00,173.36,173.65,173.3,173.48,80400.0,140.1343,140.3687,140.0858,140.2313,80400.0
2015-01-16 11:20:00,173.47,173.52,173.3,173.35,69900.0,140.2232,140.2636,140.0858,140.1262,69900.0
2015-01-16 11:25:00,173.36,173.36,173.12,173.2,60600.0,140.1343,140.1343,139.9402,140.0049,60600.0
2015-01-16 11:30:00,173.2,173.35,173.19,173.29,51000.0,140.0049,140.1262,139.9968,140.0777,51000.0
2015-01-16 11:35:00,173.28,173.55,173.25,173.52,56800.0,140.0696,140.2878,140.0453,140.2636,56800.0
2015-01-16 11:40:00,173.51,173.62,173.43,173.52,46200.0,140.2555,140.3444,140.1908,140.2636,46200.0
2015-01-16 11:45:00,173.52,173.56,173.3,173.31,87500.0,140.2636,140.2959,140.0858,140.0938,87500.0
2015-01-16 11:50:00,173.31,173.31,173.12,173.2,74200.0,140.0938,140.0938,139.9402,140.0049,74200.0
2015-01-16 11:55:00,173.17,173.29,173.14,173.26,58900.0,139.9807,140.0777,139.9564,140.0534,58900.0
2015-01-16 12:00:00,173.24,173.51,173.22,173.46,95700.0,140.0373,140.2555,140.0211,140.2151,95700.0
2015-01-16 12:05:00,173.44,173.53,173.24,173.29,68500.0,140.1989,140.2717,140.0373,140.0777,68500.0
2015-01-16 12:10:00,173.25,173.45,173.25,173.32,240800.0,140.0453,140.207,140.0453,140.1019,240800.0
2015-01-16 12:15:00,173.33,173.38,173.28,173.29,331600.0,140.11,140.1504,140.0696,140.0777,331600.0
2015-01-16 12:20:00,173.28,173.3,173.17,173.21,183100.0,140.0696,140.0858,139.9807,140.013,183100.0
2015-01-16 12:25:00,173.21,173.44,173.18,173.37,84000.0,140.013,140.1989,139.9887,140.1423,84000.0
2015-01-16 12:30:00,173.35,173.49,173.33,173.49,56800.0,140.1262,140.2393,140.11,140.2393,56800.0
2015-01-16 12:35:00,173.49,173.52,173.39,173.46,57500.0,140.2393,140.2636,140.1585,140.2151,57500.0
2015-01-16 12:40:00,173.48,173.85,173.48,173.81,81200.0,140.2313,140.5303,140.2313,140.498,81200.0
2015-01-16 12:45:00,173.82,173.87,173.76,173.87,30600.0,140.5061,140.5465,140.4576,140.5465,30600.0
2015-01-16 12:50:00,173.87,174.18,173.87,174.0,114000.0,140.5465,140.7971,140.5465,140.6516,114000.0
2015-01-16 12:55:00,173.99,174.07,173.91,173.99,76500.0,140.6435,140.7082,140.5788,140.6435,76500.0
2015-01-16 13:00:00,173.99,174.03,173.74,173.75,73100.0,140.6435,140.6758,140.4414,140.4495,73100.0
2015-01-16 13:05:00,173.78,174.0,173.77,173.91,84600.0,140.4738,140.6516,140.4657,140.5788,84600.0
2015-01-16 13:10:00,173.9,173.92,173.75,173.75,25200.0,140.5708,140.5869,140.4495,140.4495,25200.0
2015-01-16 13:15:00,173.75,173.79,173.63,173.64,23900.0,140.4495,140.4818,140.3525,140.3606,23900.0
2015-01-16 13:20:00,173.63,173.72,173.54,173.6,43500.0,140.3525,140.4253,140.2798,140.3283,43500.0
2015-01-16 13:25:00,173.61,173.61,173.41,173.56,43400.0,140.3363,140.3363,140.1747,140.2959,43400.0
2015-01-16 13:30:00,173.58,173.72,173.52,173.71,28100.0,140.3121,140.4253,140.2636,140.4172,28100.0
2015-01-16 13:35:00,173.72,173.82,173.66,173.78,33200.0,140.4253,140.5061,140.3768,140.4738,33200.0
2015-01-16 13:40:00,173.77,173.79,173.67,173.75,14000.0,140.4657,140.4818,140.3848,140.4495,14000.0
2015-01-16 13:45:00,173.74,173.84,173.6,173.83,52000.0,140.4414,140.5223,140.3283,140.5142,52000.0
2015-01-16 13:50:00,173.84,173.9,173.76,173.87,16000.0,140.5223,140.5708,140.4576,140.5465,16000.0
2015-01-16 13:55:00,173.88,173.94,173.86,173.92,28700.0,140.5546,140.6031,140.5384,140.5869,28700.0
2015-01-16 14:00:00,173.94,174.0,173.87,173.93,18900.0,140.6031,140.6516,140.5465,140.595,18900.0
2015-01-16 14:05:00,173.92,173.97,173.84,173.86,25200.0,140.5869,140.6273,140.5223,140.5384,25200.0
2015-01-16 14:10:00,173.86,173.93,173.76,173.8,27900.0,140.5384,140.595,140.4576,140.4899,27900.0
2015-01-16 14:15:00,173.8,173.89,173.78,173.84,23900.0,140.4899,140.5627,140.4738,140.5223,23900.0
2015-01-16 14:20:00,173.82,173.86,173.78,173.83,18800.0,140.5061,140.5384,140.4738,140.5142,18800.0
2015-01-16 14:25:00,173.84,173.93,173.71,173.81,41100.0,140.5223,140.595,140.4172,140.498,41100.0
2015-01-16 14:30:00,173.8,173.8,173.63,173.71,46800.0,140.4899,140.4899,140.3525,140.4172,46800.0
2015-01-16 14:35:00,173.72,173.77,173.63,173.68,30600.0,140.4253,140.4657,140.3525,140.3929,30600.0
2015-01-16 14:40:00,173.67,173.89,173.66,173.81,42500.0,140.3848,140.5627,140.3768,140.498,42500.0
2015-01-16 14:45:00,173.81,173.86,173.78,173.82,11500.0,140.498,140.5384,140.4738,140.5061,11500.0
2015-01-16 14:50:00,173.82,174.03,173.81,174.01,74100.0,140.5061,140.6758,140.498,140.6597,74100.0
2015-01-16 14:55:00,174.01,174.08,173.96,174.01,25600.0,140.6597,140.7163,140.6193,140.6597,25600.0
2015-01-16 15:00:00,174.01,174.02,173.88,173.98,23200.0,140.6597,140.6678,140.5546,140.6354,23200.0
2015-01-16 15:05:00,173.99,174.0,173.87,173.93,25300.0,140.6435,140.6516,140.5465,140.595,25300.0
2015-01-16 15:10:00,173.92,173.92,173.81,173.87,22000.0,140.5869,140.5869,140.498,140.5465,22000.0
2015-01-16 15:15:00,173.88,174.02,173.86,173.97,37000.0,140.5546,140.6678,140.5384,140.6273,37000.0
2015-01-16 15:20:00,173.99,174.24,173.98,174.24,69000.0,140.6435,140.8456,140.6354,140.8456,69000.0
2015-01-16 15:25:00,174.25,174.25,174.13,174.18,106800.0,140.8537,140.8537,140.7567,140.7971,106800.0
2015-01-16 15:30:00,174.19,174.28,174.16,174.26,36000.0,140.8052,140.8779,140.7809,140.8618,36000.0
2015-01-16 15:35:00,174.26,174.64,174.26,174.64,96900.0,140.8618,141.1689,140.8618,141.1689,96900.0
2015-01-16 15:40:00,174.64,174.68,174.54,174.65,101500.0,141.1689,141.2013,141.0881,141.177,101500.0
2015-01-16 15:45:00,174.65,174.87,174.65,174.77,148200.0,141.177,141.3548,141.177,141.274,148200.0
2015-01-16 15:50:00,174.77,174.86,174.72,174.85,181700.0,141.274,141.3468,141.2336,141.3387,181700.0
2015-01-16 15:55:00,174.85,174.97,174.7,174.7,423600.0,141.3387,141.4357,141.2174,141.2174,423600.0
2015-01-20 09:30:00,175.23,175.61,175.05,175.45,241600.0,141.6459,141.953,141.5003,141.8237,241600.0
2015-01-20 09:35:00,175.48,175.48,174.86,174.86,274800.0,141.8479,141.8479,141.3468,141.3468,274800.0
2015-01-20 09:40:00,174.85,174.86,174.6,174.78,141900.0,141.3387,141.3468,141.1366,141.2821,141900.0
2015-01-20 09:45:00,174.77,174.86,174.05,174.12,153500.0,141.274,141.3468,140.692,140.7486,153500.0
2015-01-20 09:50:00,174.09,174.09,173.78,173.96,152600.0,140.7243,140.7243,140.4738,140.6193,152600.0
2015-01-20 09:55:00,173.94,174.04,173.71,174.0,105400.0,140.6031,140.6839,140.4172,140.6516,105400.0
2015-01-20 10:00:00,173.97,174.06,173.75,174.04,130900.0,140.6273,140.7001,140.4495,140.6839,130900.0
2015-01-20 10:05:00,174.03,174.39,173.92,174.32,73900.0,140.6758,140.9668,140.5869,140.9103,73900.0
2015-01-20 10:10:00,174.33,174.38,174.13,174.24,52700.0,140.9183,140.9588,140.7567,140.8456,52700.0
2015-01-20 10:15:00,174.24,174.31,173.77,173.9,150800.0,140.8456,140.9022,140.4657,140.5708,150800.0
2015-01-20 10:20:00,173.88,174.37,173.88,174.35,84200.0,140.5546,140.9507,140.5546,140.9345,84200.0
2015-01-20 10:25:00,174.36,174.4,174.2,174.25,73300.0,140.9426,140.9749,140.8133,140.8537,73300.0
2015-01-20 10:30:00,174.27,174.35,173.86,173.91,83500.0,140.8698,140.9345,140.5384,140.5788,83500.0
2015-01-20 10:35:00,173.93,174.11,173.83,173.83,90700.0,140.595,140.7405,140.5142,140.5142,90700.0
2015-01-20 10:40:00,173.82,173.84,173.49,173.63,102600.0,140.5061,140.5223,140.2393,140.3525,102600.0
2015-01-20 10:45:00,173.62,173.96,173.59,173.96,66500.0,140.3444,140.6193,140.3202,140.6193,66500.0
2015-01-20 10:50:00,173.95,173.95,173.65,173.77,44400.0,140.6112,140.6112,140.3687,140.4657,44400.0
2015-01-20 10:55:00,173.79,173.83,173.58,173.75,77200.0,140.4818,140.5142,140.3121,140.4495,77200.0
2015-01-20 11:00:00,173.74,173.77,173.52,173.74,55500.0,140.4414,140.4657,140.2636,140.4414,55500.0
2015-01-20 11:05:00,173.74,174.03,173.63,173.97,89700.0,140.4414,140.6758,140.3525,140.6273,89700.0
2015-01-20 11:10:00,173.97,173.98,173.75,173.85,45400.0,140.6273,140.6354,140.4495,140.5303,45400.0
2015-01-20 11:15:00,173.84,173.87,173.62,173.82,61800.0,140.5223,140.5465,140.3444,140.5061,61800.0
2015-01-20 11:20:00,173.84,173.93,173.77,173.78,80500.0,140.5223,140.595,140.4657,140.4738,80500.0
2015-01-20 11:25:00,173.8,173.86,173.65,173.81,101400.0,140.4899,140.5384,140.3687,140.498,101400.0
2015-01-20 11:30:00,173.79,173.9,173.67,173.78,71200.0,140.4818,140.5708,140.3848,140.4738,71200.0
2015-01-20 11:35:00,173.76,173.83,173.64,173.73,73700.0,140.4576,140.5142,140.3606,140.4333,73700.0
2015-01-20 11:40:00,173.72,173.72,173.43,173.58,105800.0,140.4253,140.4253,140.1908,140.3121,105800.0
2015-01-20 11:45:00,173.54,173.54,173.14,173.23,94900.0,140.2798,140.2798,139.9564,140.0292,94900.0
2015-01-20 11:50:00,173.23,173.35,173.15,173.33,84700.0,140.0292,140.1262,139.9645,140.11,84700.0
2015-01-20 11:55:00,173.33,173.44,173.29,173.42,112600.0,140.11,140.1989,140.0777,140.1828,112600.0
2015-01-20 12:00:00,173.42,173.45,173.33,173.33,30700.0,140.1828,140.207,140.11,140.11,30700.0
2015-01-20 12:05:00,173.33,173.57,173.26,173.53,38400.0,140.11,140.304,140.0534,140.2717,38400.0
2015-01-20 12:10:00,173.53,173.63,173.48,173.49,20900.0,140.2717,140.3525,140.2313,140.2393,20900.0
2015-01-20 12:15:00,173.51,173.61,173.44,173.58,26400.0,140.2555,140.3363,140.1989,140.3121,26400.0
2015-01-20 12:20:00,173.56,173.62,173.54,173.56,13500.0,140.2959,140.3444,140.2798,140.2959,13500.0
2015-01-20 12:25:00,173.54,173.72,173.53,173.66,27300.0,140.2798,140.4253,140.2717,140.3768,27300.0
2015-01-20 12:30:00,173.66,173.75,173.58,173.61,17200.0,140.3768,140.4495,140.3121,140.3363,17200.0
2015-01-20 12:35:00,173.61,173.73,173.52,173.73,45200.0,140.3363,140.4333,140.2636,140.4333,45200.0
2015-01-20 12:40:00,173.74,173.85,173.73,173.8,35600.0,140.4414,140.5303,140.4333,140.4899,35600.0
2015-01-20 12:45:00,173.81,173.93,173.8,173.85,24000.0,140.498,140.595,140.4899,140.5303,24000.0
2015-01-20 12:50:00,173.85,173.89,173.65,173.66,16300.0,140.5303,140.5627,140.3687,140.3768,16300.0
2015-01-20 12:55:00,173.67,173.79,173.66,173.77,10700.0,140.3848,140.4818,140.3768,140.4657,10700.0
2015-01-20 13:00:00,173.75,173.85,173.73,173.75,20100.0,140.4495,140.5303,140.4333,140.4495,20100.0
2015-01-20 13:05:00,173.76,173.79,173.48,173.51,80800.0,140.4576,140.4818,140.2313,140.2555,80800.0
2015-01-20 13:10:00,173.5,173.68,173.44,173.54,56500.0,140.2474,140.3929,140.1989,140.2798,56500.0
2015-01-20 13:15:00,173.51,173.73,173.51,173.73,48800.0,140.2555,140.4333,140.2555,140.4333,48800.0
2015-01-20 13:20:00,173.75,174.13,173.75,173.96,157700.0,140.4495,140.7567,140.4495,140.6193,157700.0
2015-01-20 13:25:00,173.96,174.13,173.95,174.02,58400.0,140.6193,140.7567,140.6112,140.6678,58400.0
2015-01-20 13:30:00,174.03,174.2,174.03,174.11,67300.0,140.6758,140.8133,140.6758,140.7405,67300.0
2015-01-20 13:35:00,174.11,174.17,174.05,174.14,48100.0,140.7405,140.789,140.692,140.7648,48100.0
2015-01-20 13:40:00,174.13,174.13,173.89,174.01,75600.0,140.7567,140.7567,140.5627,140.6597,75600.0
2015-01-20 13:45:00,174.02,174.09,173.99,174.04,50400.0,140.6678,140.7243,140.6435,140.6839,50400.0
2015-01-20 13:50:00,174.05,174.07,173.94,174.07,33900.0,140.692,140.7082,140.6031,140.7082,33900.0
2015-01-20 13:55:00,174.07,174.07,173.96,173.99,20200.0,140.7082,140.7082,140.6193,140.6435,20200.0
2015-01-20 14:00:00,173.99,174.29,173.95,174.23,47900.0,140.6435,140.886,140.6112,140.8375,47900.0
2015-01-20 14:05:00,174.24,174.26,174.15,174.24,33400.0,140.8456,140.8618,140.7728,140.8456,33400.0
2015-01-20 14:10:00,174.24,174.25,174.11,174.16,25200.0,140.8456,140.8537,140.7405,140.7809,25200.0
2015-01-20 14:15:00,174.15,174.15,174.01,174.12,35900.0,140.7728,140.7728,140.6597,140.7486,35900.0
2015-01-20 14:20:00,174.13,174.16,174.03,174.08,14800.0,140.7567,140.7809,140.6758,140.7163,14800.0
2015-01-20 14:25:00,174.08,174.15,173.94,174.06,32300.0,140.7163,140.7728,140.6031,140.7001,32300.0
2015-01-20 14:30:00,174.07,174.5,174.07,174.5,154500.0,140.7082,141.0558,140.7082,141.0558,154500.0
2015-01-20 14:35:00,174.5,174.64,174.46,174.64,59700.0,141.0558,141.1689,141.0234,141.1689,59700.0
2015-01-20 14:40:00,174.64,174.97,174.63,174.84,168500.0,141.1689,141.4357,141.1608,141.3306,168500.0
2015-01-20 14:45:00,174.84,174.99,174.81,174.97,74300.0,141.3306,141.4518,141.3063,141.4357,74300.0
2015-01-20 14:50:00,174.98,174.99,174.82,174.82,74400.0,141.4438,141.4518,141.3144,141.3144,74400.0
2015-01-20 14:55:00,174.83,174.99,174.83,174.99,71800.0,141.3225,141.4518,141.3225,141.4518,71800.0
2015-01-20 15:00:00,174.99,175.03,174.82,174.9,46300.0,141.4518,141.4842,141.3144,141.3791,46300.0
2015-01-20 15:05:00,174.89,175.04,174.87,175.02,46900.0,141.371,141.4923,141.3548,141.4761,46900.0
2015-01-20 15:10:00,174.98,175.02,174.89,174.98,41100.0,141.4438,141.4761,141.371,141.4438,41100.0
2015-01-20 15:15:00,174.98,175.13,174.93,175.07,66600.0,141.4438,141.565,141.4033,141.5165,66600.0
2015-01-20 15:20:00,175.06,175.1,174.91,174.99,27700.0,141.5084,141.5408,141.3872,141.4518,27700.0
2015-01-20 15:25:00,175.0,175.11,174.97,175.01,23500.0,141.4599,141.5489,141.4357,141.468,23500.0
2015-01-20 15:30:00,175.01,175.01,174.66,174.76,98500.0,141.468,141.468,141.1851,141.2659,98500.0
2015-01-20 15:35:00,174.76,174.9,174.73,174.77,33300.0,141.2659,141.3791,141.2417,141.274,33300.0
2015-01-20 15:40:00,174.78,175.05,174.77,174.95,41000.0,141.2821,141.5003,141.274,141.4195,41000.0
2015-01-20 15:45:00,174.94,174.99,174.87,174.88,47600.0,141.4114,141.4518,141.3548,141.3629,47600.0
2015-01-20 15:50:00,174.89,174.9,174.68,174.7,72100.0,141.371,141.3791,141.2013,141.2174,72100.0
2015-01-20 15:55:00,174.71,174.91,174.69,174.88,202500.0,141.2255,141.3872,141.2093,141.3629,202500.0
2015-01-21 09:30:00,174.25,174.29,173.66,173.78,199200.0,140.8537,140.886,140.3768,140.4738,199200.0
2015-01-21 09:35:00,173.78,174.89,173.73,174.81,456000.0,140.4738,141.371,140.4333,141.3063,456000.0
2015-01-21 09:40:00,174.81,175.1,174.47,174.54,319700.0,141.3063,141.5408,141.0315,141.0881,319700.0
2015-01-21 09:45:00,174.55,174.7,174.06,174.19,264800.0,141.0962,141.2174,140.7001,140.8052,264800.0
2015-01-21 09:50:00,174.22,174.59,174.22,174.42,145300.0,140.8294,141.1285,140.8294,140.9911,145300.0
2015-01-21 09:55:00,174.41,174.63,174.27,174.52,167300.0,140.983,141.1608,140.8698,141.0719,167300.0
2015-01-21 10:00:00,174.52,174.77,174.45,174.51,209800.0,141.0719,141.274,141.0153,141.0638,209800.0
2015-01-21 10:05:00,174.51,174.71,174.25,174.3,150900.0,141.0638,141.2255,140.8537,140.8941,150900.0
2015-01-21 10:10:00,174.28,174.55,174.08,174.48,131900.0,140.8779,141.0962,140.7163,141.0396,131900.0
2015-01-21 10:15:00,174.46,174.83,174.45,174.8,155800.0,141.0234,141.3225,141.0153,141.2983,155800.0
2015-01-21 10:20:00,174.79,174.84,174.58,174.76,86600.0,141.2902,141.3306,141.1204,141.2659,86600.0
2015-01-21 10:25:00,174.77,174.93,174.65,174.82,101300.0,141.274,141.4033,141.177,141.3144,101300.0
2015-01-21 10:30:00,174.82,174.97,174.73,174.86,97700.0,141.3144,141.4357,141.2417,141.3468,97700.0
2015-01-21 10:35:00,174.87,174.87,174.65,174.66,109900.0,141.3548,141.3548,141.177,141.1851,109900.0
2015-01-21 10:40:00,174.66,174.89,174.66,174.87,39200.0,141.1851,141.371,141.1851,141.3548,39200.0
2015-01-21 10:45:00,174.89,175.23,174.84,175.22,71100.0,141.371,141.6459,141.3306,141.6378,71100.0
2015-01-21 10:50:00,175.24,175.57,175.15,175.52,189200.0,141.6539,141.9207,141.5812,141.8803,189200.0
2015-01-21 10:55:00,175.52,175.58,175.43,175.55,83400.0,141.8803,141.9288,141.8075,141.9045,83400.0
2015-01-21 11:00:00,175.56,175.75,175.44,175.45,119000.0,141.9126,142.0662,141.8156,141.8237,119000.0
2015-01-21 11:05:00,175.46,175.53,175.28,175.39,69000.0,141.8318,141.8884,141.6863,141.7752,69000.0
2015-01-21 11:10:00,175.38,175.47,175.3,175.45,61800.0,141.7671,141.8399,141.7024,141.8237,61800.0
2015-01-21 11:15:00,175.45,175.47,175.29,175.34,228800.0,141.8237,141.8399,141.6944,141.7348,228800.0
2015-01-21 11:20:00,175.35,175.35,175.14,175.27,157400.0,141.7429,141.7429,141.5731,141.6782,157400.0
2015-01-21 11:25:00,175.26,175.29,175.12,175.28,46700.0,141.6701,141.6944,141.5569,141.6863,46700.0
2015-01-21 11:30:00,175.28,175.36,175.24,175.27,40900.0,141.6863,141.7509,141.6539,141.6782,40900.0
2015-01-21 11:35:00,175.27,175.32,175.06,175.12,26100.0,141.6782,141.7186,141.5084,141.5569,26100.0
2015-01-21 11:40:00,175.13,175.19,175.05,175.15,26600.0,141.565,141.6135,141.5003,141.5812,26600.0
2015-01-21 11:45:00,175.16,175.31,175.15,175.3,17200.0,141.5893,141.7105,141.5812,141.7024,17200.0
2015-01-21 11:50:00,175.32,175.44,175.31,175.39,25400.0,141.7186,141.8156,141.7105,141.7752,25400.0
2015-01-21 11:55:00,175.41,175.51,175.33,175.33,27300.0,141.7914,141.8722,141.7267,141.7267,27300.0
2015-01-21 12:00:00,175.32,175.39,175.29,175.34,21400.0,141.7186,141.7752,141.6944,141.7348,21400.0
2015-01-21 12:05:00,175.35,175.43,175.17,175.19,33300.0,141.7429,141.8075,141.5974,141.6135,33300.0
2015-01-21 12:10:00,175.21,175.41,175.19,175.41,19900.0,141.6297,141.7914,141.6135,141.7914,19900.0
2015-01-21 12:15:00,175.41,175.45,175.31,175.33,11200.0,141.7914,141.8237,141.7105,141.7267,11200.0
2015-01-21 12:20:00,175.3,175.41,175.28,175.32,20900.0,141.7024,141.7914,141.6863,141.7186,20900.0
2015-01-21 12:25:00,175.31,175.45,175.31,175.44,12300.0,141.7105,141.8237,141.7105,141.8156,12300.0
2015-01-21 12:30:00,175.45,175.52,175.26,175.28,40600.0,141.8237,141.8803,141.6701,141.6863,40600.0
2015-01-21 12:35:00,175.29,175.3,175.13,175.19,55900.0,141.6944,141.7024,141.565,141.6135,55900.0
2015-01-21 12:40:00,175.19,175.29,175.18,175.24,16900.0,141.6135,141.6944,141.6054,141.6539,16900.0
2015-01-21 12:45:00,175.23,175.39,175.23,175.31,16500.0,141.6459,141.7752,141.6459,141.7105,16500.0
2015-01-21 12:50:00,175.3,175.36,174.91,175.04,85200.0,141.7024,141.7509,141.3872,141.4923,85200.0
2015-01-21 12:55:00,175.03,175.13,175.02,175.12,25700.0,141.4842,141.565,141.4761,141.5569,25700.0
2015-01-21 13:00:00,175.11,175.26,175.03,175.25,66400.0,141.5489,141.6701,141.4842,141.662,66400.0
2015-01-21 13:05:00,175.24,175.34,175.14,175.27,49000.0,141.6539,141.7348,141.5731,141.6782,49000.0
2015-01-21 13:10:00,175.27,175.27,175.13,175.23,27600.0,141.6782,141.6782,141.565,141.6459,27600.0
2015-01-21 13:15:00,175.22,175.31,175.2,175.3,17500.0,141.6378,141.7105,141.6216,141.7024,17500.0
2015-01-21 13:20:00,175.31,175.33,175.17,175.25,27500.0,141.7105,141.7267,141.5974,141.662,27500.0
2015-01-21 13:25:00,175.27,175.29,174.9,174.93,49400.0,141.6782,141.6944,141.3791,141.4033,49400.0
2015-01-21 13:30:00,174.89,174.91,174.77,174.87,54900.0,141.371,141.3872,141.274,141.3548,54900.0
2015-01-21 13:35:00,174.86,174.96,174.75,174.96,30200.0,141.3468,141.4276,141.2578,141.4276,30200.0
2015-01-21 13:40:00,174.95,175.02,174.88,175.01,28300.0,141.4195,141.4761,141.3629,141.468,28300.0
2015-01-21 13:45:00,175.02,175.05,174.91,174.95,13900.0,141.4761,141.5003,141.3872,141.4195,13900.0
2015-01-21 13:50:00,174.98,175.03,174.91,174.92,12000.0,141.4438,141.4842,141.3872,141.3953,12000.0
2015-01-21 13:55:00,174.91,174.94,174.7,174.71,62600.0,141.3872,141.4114,141.2174,141.2255,62600.0
2015-01-21 14:00:00,174.72,174.76,174.58,174.76,48500.0,141.2336,141.2659,141.1204,141.2659,48500.0
2015-01-21 14:05:00,174.74,174.74,174.63,174.66,36900.0,141.2498,141.2498,141.1608,141.1851,36900.0
2015-01-21 14:10:00,174.64,174.8,174.52,174.8,27600.0,141.1689,141.2983,141.0719,141.2983,27600.0
2015-01-21 14:15:00,174.81,174.9,174.77,174.77,35900.0,141.3063,141.3791,141.274,141.274,35900.0
2015-01-21 14:20:00,174.82,174.96,174.8,174.89,28800.0,141.3144,141.4276,141.2983,141.371,28800.0
2015-01-21 14:25:00,174.89,175.01,174.81,174.89,47400.0,141.371,141.468,141.3063,141.371,47400.0
2015-01-21 14:30:00,174.89,174.95,174.82,174.84,17700.0,141.371,141.4195,141.3144,141.3306,17700.0
2015-01-21 14:35:00,174.81,174.84,174.68,174.75,42900.0,141.3063,141.3306,141.2013,141.2578,42900.0
2015-01-21 14:40:00,174.74,174.94,174.63,174.93,58400.0,141.2498,141.4114,141.1608,141.4033,58400.0
2015-01-21 14:45:00,174.94,175.1,174.94,175.1,64300.0,141.4114,141.5408,141.4114,141.5408,64300.0
2015-01-21 14:50:00,175.12,175.17,175.01,175.02,34500.0,141.5569,141.5974,141.468,141.4761,34500.0
2015-01-21 14:55:00,175.02,175.19,175.0,175.11,25100.0,141.4761,141.6135,141.4599,141.5489,25100.0
2015-01-21 15:00:00,175.14,175.15,175.03,175.07,44700.0,141.5731,141.5812,141.4842,141.5165,44700.0
2015-01-21 15:05:00,175.07,175.08,174.88,174.88,20900.0,141.5165,141.5246,141.3629,141.3629,20900.0
2015-01-21 15:10:00,174.88,175.02,174.79,174.96,64000.0,141.3629,141.4761,141.2902,141.4276,64000.0
2015-01-21 15:15:00,174.97,175.24,174.96,175.22,52800.0,141.4357,141.6539,141.4276,141.6378,52800.0
2015-01-21 15:20:00,175.21,175.23,175.11,175.2,22200.0,141.6297,141.6459,141.5489,141.6216,22200.0
2015-01-21 15:25:00,175.22,175.3,175.16,175.2,20300.0,141.6378,141.7024,141.5893,141.6216,20300.0
2015-01-21 15:30:00,175.2,175.37,175.16,175.37,76400.0,141.6216,141.759,141.5893,141.759,76400.0
2015-01-21 15:35:00,175.38,175.42,175.26,175.36,57000.0,141.7671,141.7994,141.6701,141.7509,57000.0
2015-01-21 15:40:00,175.35,175.38,175.26,175.33,40500.0,141.7429,141.7671,141.6701,141.7267,40500.0
2015-01-21 15:45:00,175.33,175.39,175.29,175.32,70900.0,141.7267,141.7752,141.6944,141.7186,70900.0
2015-01-21 15:50:00,175.32,175.36,175.25,175.3,60900.0,141.7186,141.7509,141.662,141.7024,60900.0
2015-01-21 15:55:00,175.29,175.39,175.22,175.34,164500.0,141.6944,141.7752,141.6378,141.7348,164500.0
2015-01-22 09:30:00,175.94,176.33,175.71,175.73,193800.0,142.2198,142.535,142.0339,142.05,193800.0
2015-01-22 09:35:00,175.73,175.77,175.45,175.62,181600.0,142.05,142.0824,141.8237,141.9611,181600.0
2015-01-22 09:40:00,175.61,175.62,175.04,175.29,184700.0,141.953,141.9611,141.4923,141.6944,184700.0
2015-01-22 09:45:00,175.31,175.41,174.51,174.89,311400.0,141.7105,141.7914,141.0638,141.371,311400.0
2015-01-22 09:50:00,174.88,175.12,174.65,175.05,130600.0,141.3629,141.5569,141.177,141.5003,130600.0
2015-01-22 09:55:00,175.03,175.07,174.74,174.93,87200.0,141.4842,141.5165,141.2498,141.4033,87200.0
2015-01-22 10:00:00,174.96,175.29,174.91,175.07,43300.0,141.4276,141.6944,141.3872,141.5165,43300.0
2015-01-22 10:05:00,175.08,175.34,174.95,175.2,65400.0,141.5246,141.7348,141.4195,141.6216,65400.0
2015-01-22 10:10:00,175.2,175.5,175.06,175.46,71500.0,141.6216,141.8641,141.5084,141.8318,71500.0
2015-01-22 10:15:00,175.45,175.91,175.41,175.79,159200.0,141.8237,142.1955,141.7914,142.0985,159200.0
2015-01-22 10:20:00,175.81,175.99,175.81,175.95,84000.0,142.1147,142.2602,142.1147,142.2279,84000.0
2015-01-22 10:25:00,175.95,175.97,175.74,175.8,78400.0,142.2279,142.244,142.0581,142.1066,78400.0
2015-01-22 10:30:00,175.81,175.99,175.75,175.81,75300.0,142.1147,142.2602,142.0662,142.1147,75300.0
2015-01-22 10:35:00,175.79,176.09,175.79,175.97,51900.0,142.0985,142.341,142.0985,142.244,51900.0
2015-01-22 10:40:00,175.99,176.26,175.99,176.26,57300.0,142.2602,142.4784,142.2602,142.4784,57300.0
2015-01-22 10:45:00,176.26,176.53,176.25,176.41,121300.0,142.4784,142.6967,142.4704,142.5997,121300.0
2015-01-22 10:50:00,176.46,176.59,176.45,176.53,107900.0,142.6401,142.7452,142.632,142.6967,107900.0
2015-01-22 10:55:00,176.54,176.8,176.53,176.79,140500.0,142.7048,142.9149,142.6967,142.9069,140500.0
2015-01-22 11:00:00,176.79,176.86,176.53,176.66,173500.0,142.9069,142.9634,142.6967,142.8018,173500.0
2015-01-22 11:05:00,176.65,176.67,176.4,176.48,45200.0,142.7937,142.8099,142.5916,142.6563,45200.0
2015-01-22 11:10:00,176.49,176.49,176.27,176.38,100800.0,142.6644,142.6644,142.4865,142.5754,100800.0
2015-01-22 11:15:00,176.36,176.43,176.28,176.41,90800.0,142.5593,142.6159,142.4946,142.5997,90800.0
2015-01-22 11:20:00,176.45,176.64,176.42,176.6,56200.0,142.632,142.7856,142.6078,142.7533,56200.0
2015-01-22 11:25:00,176.6,176.68,176.53,176.57,113200.0,142.7533,142.8179,142.6967,142.729,113200.0
2015-01-22 11:30:00,176.59,176.65,176.36,176.47,121800.0,142.7452,142.7937,142.5593,142.6482,121800.0
2015-01-22 11:35:00,176.47,176.47,176.24,176.38,91100.0,142.6482,142.6482,142.4623,142.5754,91100.0
2015-01-22 11:40:00,176.36,176.46,176.28,176.3,83700.0,142.5593,142.6401,142.4946,142.5108,83700.0
2015-01-22 11:45:00,176.32,176.35,176.25,176.25,212500.0,142.5269,142.5512,142.4704,142.4704,212500.0
2015-01-22 11:50:00,176.28,176.28,176.11,176.17,49200.0,142.4946,142.4946,142.3572,142.4057,49200.0
2015-01-22 11:55:00,176.19,176.42,176.19,176.42,26300.0,142.4219,142.6078,142.4219,142.6078,26300.0
2015-01-22 12:00:00,176.42,176.47,176.23,176.3,40800.0,142.6078,142.6482,142.4542,142.5108,40800.0
2015-01-22 12:05:00,176.3,176.38,176.21,176.26,181200.0,142.5108,142.5754,142.438,142.4784,181200.0
2015-01-22 12:10:00,176.28,176.47,176.19,176.42,38400.0,142.4946,142.6482,142.4219,142.6078,38400.0
2015-01-22 12:15:00,176.39,176.42,176.33,176.35,12900.0,142.5835,142.6078,142.535,142.5512,12900.0
2015-01-22 12:20:00,176.35,176.55,176.35,176.51,25600.0,142.5512,142.7129,142.5512,142.6805,25600.0
2015-01-22 12:25:00,176.51,176.57,176.48,176.52,20500.0,142.6805,142.729,142.6563,142.6886,20500.0
2015-01-22 12:30:00,176.53,176.56,176.35,176.38,49400.0,142.6967,142.7209,142.5512,142.5754,49400.0
2015-01-22 12:35:00,176.4,176.42,176.27,176.3,76500.0,142.5916,142.6078,142.4865,142.5108,76500.0
2015-01-22 12:40:00,176.3,176.44,176.25,176.42,33100.0,142.5108,142.6239,142.4704,142.6078,33100.0
2015-01-22 12:45:00,176.42,176.53,176.35,176.51,57200.0,142.6078,142.6967,142.5512,142.6805,57200.0
2015-01-22 12:50:00,176.5,176.5,176.25,176.28,114300.0,142.6724,142.6724,142.4704,142.4946,114300.0
2015-01-22 12:55:00,176.31,176.35,176.22,176.32,105400.0,142.5189,142.5512,142.4461,142.5269,105400.0
2015-01-22 13:00:00,176.31,176.57,176.28,176.56,24500.0,142.5189,142.729,142.4946,142.7209,24500.0
2015-01-22 13:05:00,176.53,176.53,176.45,176.49,42200.0,142.6967,142.6967,142.632,142.6644,42200.0
2015-01-22 13:10:00,176.51,176.55,176.42,176.42,40400.0,142.6805,142.7129,142.6078,142.6078,40400.0
2015-01-22 13:15:00,176.41,176.46,176.26,176.33,39000.0,142.5997,142.6401,142.4784,142.535,39000.0
2015-01-22 13:20:00,176.32,176.39,176.22,176.37,17300.0,142.5269,142.5835,142.4461,142.5674,17300.0
2015-01-22 13:25:00,176.36,176.4,176.26,176.35,14100.0,142.5593,142.5916,142.4784,142.5512,14100.0
2015-01-22 13:30:00,176.35,176.5,176.35,176.46,18600.0,142.5512,142.6724,142.5512,142.6401,18600.0
2015-01-22 13:35:00,176.44,176.47,176.35,176.44,32900.0,142.6239,142.6482,142.5512,142.6239,32900.0
2015-01-22 13:40:00,176.44,176.61,176.41,176.53,42400.0,142.6239,142.7614,142.5997,142.6967,42400.0
2015-01-22 13:45:00,176.58,176.63,176.52,176.61,30300.0,142.7371,142.7775,142.6886,142.7614,30300.0
2015-01-22 13:50:00,176.6,176.69,176.6,176.65,20600.0,142.7533,142.826,142.7533,142.7937,20600.0
2015-01-22 13:55:00,176.66,176.66,176.56,176.66,18000.0,142.8018,142.8018,142.7209,142.8018,18000.0
2015-01-22 14:00:00,176.66,176.8,176.65,176.77,68200.0,142.8018,142.9149,142.7937,142.8907,68200.0
2015-01-22 14:05:00,176.76,176.76,176.6,176.71,24100.0,142.8826,142.8826,142.7533,142.8422,24100.0
2015-01-22 14:10:00,176.71,176.82,176.67,176.81,50800.0,142.8422,142.9311,142.8099,142.923,50800.0
2015-01-22 14:15:00,176.82,177.02,176.82,176.96,103300.0,142.9311,143.0928,142.9311,143.0443,103300.0
2015-01-22 14:20:00,176.95,176.95,176.87,176.9,99100.0,143.0362,143.0362,142.9715,142.9958,99100.0
2015-01-22 14:25:00,176.92,177.02,176.91,176.99,27900.0,143.012,143.0928,143.0039,143.0685,27900.0
2015-01-22 14:30:00,177.0,177.35,176.99,177.34,171300.0,143.0766,143.3595,143.0685,143.3515,171300.0
2015-01-22 14:35:00,177.33,177.46,177.31,177.42,49700.0,143.3434,143.4485,143.3272,143.4161,49700.0
2015-01-22 14:40:00,177.43,177.43,177.3,177.42,82300.0,143.4242,143.4242,143.3191,143.4161,82300.0
2015-01-22 14:45:00,177.43,177.69,177.43,177.67,106300.0,143.4242,143.6344,143.4242,143.6182,106300.0
2015-01-22 14:50:00,177.66,177.85,177.64,177.84,93800.0,143.6101,143.7637,143.594,143.7556,93800.0
2015-01-22 14:55:00,177.84,177.93,177.81,177.88,145700.0,143.7556,143.8284,143.7314,143.788,145700.0
2015-01-22 15:00:00,177.9,178.1,177.84,177.99,275400.0,143.8041,143.9658,143.7556,143.8769,275400.0
2015-01-22 15:05:00,178.0,178.09,177.97,177.99,124200.0,143.885,143.9577,143.8607,143.8769,124200.0
2015-01-22 15:10:00,178.0,178.09,177.9,177.98,174600.0,143.885,143.9577,143.8041,143.8688,174600.0
2015-01-22 15:15:00,178.0,178.11,177.98,178.11,97800.0,143.885,143.9739,143.8688,143.9739,97800.0
2015-01-22 15:20:00,178.1,178.14,177.86,177.87,176200.0,143.9658,143.9981,143.7718,143.7799,176200.0
2015-01-22 15:25:00,177.88,178.01,177.77,177.97,163800.0,143.788,143.893,143.699,143.8607,163800.0
2015-01-22 15:30:00,177.97,178.05,177.92,178.0,127700.0,143.8607,143.9254,143.8203,143.885,127700.0
2015-01-22 15:35:00,178.0,178.02,177.87,177.97,92300.0,143.885,143.9011,143.7799,143.8607,92300.0
2015-01-22 15:40:00,177.98,178.0,177.84,177.9,167600.0,143.8688,143.885,143.7556,143.8041,167600.0
2015-01-22 15:45:00,177.9,177.94,177.86,177.88,247200.0,143.8041,143.8365,143.7718,143.788,247200.0
2015-01-22 15:50:00,177.87,177.89,177.75,177.85,282300.0,143.7799,143.796,143.6829,143.7637,282300.0
2015-01-22 15:55:00,177.84,177.95,177.79,177.91,445100.0,143.7556,143.8445,143.7152,143.8122,445100.0
2015-01-23 09:30:00,177.71,177.82,177.37,177.71,288000.0,143.6505,143.7395,143.3757,143.6505,288000.0
2015-01-23 09:35:00,177.7,177.82,177.45,177.56,259900.0,143.6425,143.7395,143.4404,143.5293,259900.0
2015-01-23 09:40:00,177.56,177.6,177.3,177.3,112700.0,143.5293,143.5616,143.3191,143.3191,112700.0
2015-01-23 09:45:00,177.31,177.6,177.25,177.36,180400.0,143.3272,143.5616,143.2787,143.3676,180400.0
2015-01-23 09:50:00,177.35,177.42,177.19,177.3,143700.0,143.3595,143.4161,143.2302,143.3191,143700.0
2015-01-23 09:55:00,177.27,177.39,177.08,177.34,89800.0,143.2949,143.3919,143.1413,143.3515,89800.0
2015-01-23 10:00:00,177.35,177.59,177.29,177.42,143600.0,143.3595,143.5535,143.311,143.4161,143600.0
2015-01-23 10:05:00,177.42,177.59,177.35,177.41,50600.0,143.4161,143.5535,143.3595,143.408,50600.0
2015-01-23 10:10:00,177.42,177.5,177.28,177.35,29900.0,143.4161,143.4808,143.303,143.3595,29900.0
2015-01-23 10:15:00,177.28,177.33,177.2,177.33,43600.0,143.303,143.3434,143.2383,143.3434,43600.0
2015-01-23 10:20:00,177.35,177.5,177.26,177.4,100900.0,143.3595,143.4808,143.2868,143.4,100900.0
2015-01-23 10:25:00,177.4,177.53,177.29,177.47,27300.0,143.4,143.505,143.311,143.4565,27300.0
2015-01-23 10:30:00,177.5,177.55,177.36,177.38,43900.0,143.4808,143.5212,143.3676,143.3838,43900.0
2015-01-23 10:35:00,177.38,177.41,177.2,177.23,40600.0,143.3838,143.408,143.2383,143.2625,40600.0
2015-01-23 10:40:00,177.27,177.28,177.08,177.12,32100.0,143.2949,143.303,143.1413,143.1736,32100.0
2015-01-23 10:45:00,177.11,177.15,176.93,177.07,52400.0,143.1655,143.1979,143.02,143.1332,52400.0
2015-01-23 10:50:00,177.07,177.45,177.04,177.42,90500.0,143.1332,143.4404,143.109,143.4161,90500.0
2015-01-23 10:55:00,177.41,177.65,177.32,177.45,141700.0,143.408,143.602,143.3353,143.4404,141700.0
2015-01-23 11:00:00,177.45,177.55,177.42,177.53,31900.0,143.4404,143.5212,143.4161,143.505,31900.0
2015-01-23 11:05:00,177.51,177.52,177.39,177.44,30600.0,143.4889,143.497,143.3919,143.4323,30600.0
2015-01-23 11:10:00,177.4,177.47,177.17,177.26,36300.0,143.4,143.4565,143.214,143.2868,36300.0
2015-01-23 11:15:00,177.26,177.44,177.22,177.44,27300.0,143.2868,143.4323,143.2545,143.4323,27300.0
2015-01-23 11:20:00,177.43,177.51,177.35,177.45,33300.0,143.4242,143.4889,143.3595,143.4404,33300.0
2015-01-23 11:25:00,177.46,177.54,177.37,177.5,15500.0,143.4485,143.5131,143.3757,143.4808,15500.0
2015-01-23 11:30:00,177.51,177.52,177.37,177.44,35200.0,143.4889,143.497,143.3757,143.4323,35200.0
2015-01-23 11:35:00,177.43,177.49,177.36,177.4,14600.0,143.4242,143.4727,143.3676,143.4,14600.0
2015-01-23 11:40:00,177.38,177.39,177.3,177.33,18400.0,143.3838,143.3919,143.3191,143.3434,18400.0
2015-01-23 11:45:00,177.35,177.48,177.35,177.4,14200.0,143.3595,143.4646,143.3595,143.4,14200.0
2015-01-23 11:50:00,177.41,177.44,177.25,177.26,31800.0,143.408,143.4323,143.2787,143.2868,31800.0
2015-01-23 11:55:00,177.28,177.31,177.2,177.27,36200.0,143.303,143.3272,143.2383,143.2949,36200.0
2015-01-23 12:00:00,177.25,177.33,177.22,177.3,16300.0,143.2787,143.3434,143.2545,143.3191,16300.0
2015-01-23 12:05:00,177.3,177.38,177.26,177.35,15800.0,143.3191,143.3838,143.2868,143.3595,15800.0
2015-01-23 12:10:00,177.35,177.58,177.35,177.57,53800.0,143.3595,143.5455,143.3595,143.5374,53800.0
2015-01-23 12:15:00,177.56,177.56,177.32,177.34,27100.0,143.5293,143.5293,143.3353,143.3515,27100.0
2015-01-23 12:20:00,177.33,177.42,177.24,177.42,21800.0,143.3434,143.4161,143.2706,143.4161,21800.0
2015-01-23 12:25:00,177.42,177.49,177.41,177.45,20400.0,143.4161,143.4727,143.408,143.4404,20400.0
2015-01-23 12:30:00,177.46,177.56,177.44,177.53,16700.0,143.4485,143.5293,143.4323,143.505,16700.0
2015-01-23 12:35:00,177.53,177.72,177.53,177.64,37600.0,143.505,143.6586,143.505,143.594,37600.0
2015-01-23 12:40:00,177.66,177.67,177.54,177.56,17200.0,143.6101,143.6182,143.5131,143.5293,17200.0
2015-01-23 12:45:00,177.56,177.58,177.53,177.54,9800.0,143.5293,143.5455,143.505,143.5131,9800.0
2015-01-23 12:50:00,177.56,177.66,177.52,177.54,19300.0,143.5293,143.6101,143.497,143.5131,19300.0
2015-01-23 12:55:00,177.53,177.6,177.44,177.6,30600.0,143.505,143.5616,143.4323,143.5616,30600.0
2015-01-23 13:00:00,177.59,177.59,177.43,177.51,22000.0,143.5535,143.5535,143.4242,143.4889,22000.0
2015-01-23 13:05:00,177.51,177.58,177.47,177.56,38100.0,143.4889,143.5455,143.4565,143.5293,38100.0
2015-01-23 13:10:00,177.59,177.63,177.55,177.55,15200.0,143.5535,143.5859,143.5212,143.5212,15200.0
2015-01-23 13:15:00,177.54,177.56,177.31,177.4,33800.0,143.5131,143.5293,143.3272,143.4,33800.0
2015-01-23 13:20:00,177.42,177.47,177.4,177.47,7300.0,143.4161,143.4565,143.4,143.4565,7300.0
2015-01-23 13:25:00,177.48,177.51,177.41,177.47,9800.0,143.4646,143.4889,143.408,143.4565,9800.0
2015-01-23 13:30:00,177.46,177.52,177.41,177.46,12800.0,143.4485,143.497,143.408,143.4485,12800.0
2015-01-23 13:35:00,177.47,177.58,177.44,177.57,14700.0,143.4565,143.5455,143.4323,143.5374,14700.0
2015-01-23 13:40:00,177.57,177.68,177.54,177.58,34000.0,143.5374,143.6263,143.5131,143.5455,34000.0
2015-01-23 13:45:00,177.58,177.66,177.53,177.63,24900.0,143.5455,143.6101,143.505,143.5859,24900.0
2015-01-23 13:50:00,177.64,177.67,177.6,177.66,18100.0,143.594,143.6182,143.5616,143.6101,18100.0
2015-01-23 13:55:00,177.64,177.64,177.54,177.59,11100.0,143.594,143.594,143.5131,143.5535,11100.0
2015-01-23 14:00:00,177.59,177.66,177.51,177.58,15000.0,143.5535,143.6101,143.4889,143.5455,15000.0
2015-01-23 14:05:00,177.56,177.57,177.46,177.51,22000.0,143.5293,143.5374,143.4485,143.4889,22000.0
2015-01-23 14:10:00,177.52,177.52,177.43,177.46,11200.0,143.497,143.497,143.4242,143.4485,11200.0
2015-01-23 14:15:00,177.46,177.5,177.34,177.36,35500.0,143.4485,143.4808,143.3515,143.3676,35500.0
2015-01-23 14:20:00,177.35,177.43,177.35,177.42,8100.0,143.3595,143.4242,143.3595,143.4161,8100.0
2015-01-23 14:25:00,177.41,177.51,177.39,177.44,29300.0,143.408,143.4889,143.3919,143.4323,29300.0
2015-01-23 14:30:00,177.44,177.46,177.3,177.37,17700.0,143.4323,143.4485,143.3191,143.3757,17700.0
2015-01-23 14:35:00,177.36,177.36,177.17,177.2,101100.0,143.3676,143.3676,143.214,143.2383,101100.0
2015-01-23 14:40:00,177.2,177.26,177.17,177.19,23400.0,143.2383,143.2868,143.214,143.2302,23400.0
2015-01-23 14:45:00,177.19,177.19,177.03,177.09,34000.0,143.2302,143.2302,143.1009,143.1494,34000.0
2015-01-23 14:50:00,177.09,177.15,177.02,177.11,13900.0,143.1494,143.1979,143.0928,143.1655,13900.0
2015-01-23 14:55:00,177.1,177.14,176.97,176.98,26600.0,143.1575,143.1898,143.0524,143.0605,26600.0
2015-01-23 15:00:00,176.99,177.0,176.86,176.9,116600.0,143.0685,143.0766,142.9634,142.9958,116600.0
2015-01-23 15:05:00,176.9,176.96,176.77,176.92,134800.0,142.9958,143.0443,142.8907,143.012,134800.0
2015-01-23 15:10:00,176.93,177.04,176.91,176.97,60000.0,143.02,143.109,143.0039,143.0524,60000.0
2015-01-23 15:15:00,176.96,177.03,176.83,176.94,54200.0,143.0443,143.1009,142.9392,143.0281,54200.0
2015-01-23 15:20:00,176.93,176.98,176.83,176.94,37200.0,143.02,143.0605,142.9392,143.0281,37200.0
2015-01-23 15:25:00,176.94,176.98,176.89,176.95,43700.0,143.0281,143.0605,142.9877,143.0362,43700.0
2015-01-23 15:30:00,176.94,176.94,176.71,176.77,110300.0,143.0281,143.0281,142.8422,142.8907,110300.0
2015-01-23 15:35:00,176.77,176.82,176.65,176.66,102400.0,142.8907,142.9311,142.7937,142.8018,102400.0
2015-01-23 15:40:00,176.66,176.76,176.65,176.7,80000.0,142.8018,142.8826,142.7937,142.8341,80000.0
2015-01-23 15:45:00,176.7,176.74,176.56,176.66,137200.0,142.8341,142.8664,142.7209,142.8018,137200.0
2015-01-23 15:50:00,176.65,176.66,176.45,176.56,178400.0,142.7937,142.8018,142.632,142.7209,178400.0
2015-01-23 15:55:00,176.56,176.56,176.39,176.44,259200.0,142.7209,142.7209,142.5835,142.6239,259200.0
2015-01-26 09:30:00,176.16,176.3,175.82,175.84,158200.0,142.3976,142.5108,142.1228,142.1389,158200.0
2015-01-26 09:35:00,175.88,176.14,175.75,175.87,184600.0,142.1713,142.3814,142.0662,142.1632,184600.0
2015-01-26 09:40:00,175.8,175.89,175.6,175.63,102900.0,142.1066,142.1794,141.9449,141.9692,102900.0
2015-01-26 09:45:00,175.6,175.61,175.38,175.53,208600.0,141.9449,141.953,141.7671,141.8884,208600.0
2015-01-26 09:50:00,175.5,175.9,175.46,175.85,198700.0,141.8641,142.1874,141.8318,142.147,198700.0
2015-01-26 09:55:00,175.85,175.89,175.67,175.82,106700.0,142.147,142.1794,142.0015,142.1228,106700.0
2015-01-26 10:00:00,175.82,176.02,175.74,176.01,75900.0,142.1228,142.2844,142.0581,142.2764,75900.0
2015-01-26 10:05:00,176.02,176.16,175.99,176.09,131400.0,142.2844,142.3976,142.2602,142.341,131400.0
2015-01-26 10:10:00,176.08,176.09,175.93,176.03,79800.0,142.3329,142.341,142.2117,142.2925,79800.0
2015-01-26 10:15:00,176.07,176.09,175.89,175.96,77100.0,142.3249,142.341,142.1794,142.2359,77100.0
2015-01-26 10:20:00,176.0,176.02,175.84,175.94,59800.0,142.2683,142.2844,142.1389,142.2198,59800.0
2015-01-26 10:25:00,175.93,176.08,175.93,176.05,30200.0,142.2117,142.3329,142.2117,142.3087,30200.0
2015-01-26 10:30:00,176.04,176.08,175.89,175.97,24100.0,142.3006,142.3329,142.1794,142.244,24100.0
2015-01-26 10:35:00,175.96,176.15,175.96,176.06,30100.0,142.2359,142.3895,142.2359,142.3168,30100.0
2015-01-26 10:40:00,176.05,176.35,176.04,176.3,52000.0,142.3087,142.5512,142.3006,142.5108,52000.0
2015-01-26 10:45:00,176.31,176.55,176.31,176.45,103700.0,142.5189,142.7129,142.5189,142.632,103700.0
2015-01-26 10:50:00,176.49,176.63,176.44,176.48,47200.0,142.6644,142.7775,142.6239,142.6563,47200.0
2015-01-26 10:55:00,176.51,176.51,176.42,176.47,22900.0,142.6805,142.6805,142.6078,142.6482,22900.0
2015-01-26 11:00:00,176.47,176.48,176.3,176.41,37000.0,142.6482,142.6563,142.5108,142.5997,37000.0
2015-01-26 11:05:00,176.42,176.48,176.31,176.31,19800.0,142.6078,142.6563,142.5189,142.5189,19800.0
2015-01-26 11:10:00,176.31,176.38,176.26,176.37,35000.0,142.5189,142.5754,142.4784,142.5674,35000.0
2015-01-26 11:15:00,176.37,176.38,176.14,176.21,52800.0,142.5674,142.5754,142.3814,142.438,52800.0
2015-01-26 11:20:00,176.22,176.36,176.21,176.24,27100.0,142.4461,142.5593,142.438,142.4623,27100.0
2015-01-26 11:25:00,176.24,176.24,176.07,176.22,42100.0,142.4623,142.4623,142.3249,142.4461,42100.0
2015-01-26 11:30:00,176.22,176.28,176.09,176.12,28700.0,142.4461,142.4946,142.341,142.3653,28700.0
2015-01-26 11:35:00,176.11,176.19,176.05,176.11,43800.0,142.3572,142.4219,142.3087,142.3572,43800.0
2015-01-26 11:40:00,176.13,176.23,176.13,176.19,10200.0,142.3734,142.4542,142.3734,142.4219,10200.0
2015-01-26 11:45:00,176.23,176.3,176.17,176.25,23300.0,142.4542,142.5108,142.4057,142.4704,23300.0
2015-01-26 11:50:00,176.26,176.44,176.21,176.44,19400.0,142.4784,142.6239,142.438,142.6239,19400.0
2015-01-26 11:55:00,176.45,176.45,176.34,176.41,35300.0,142.632,142.632,142.5431,142.5997,35300.0
2015-01-26 12:00:00,176.41,176.45,176.31,176.36,26600.0,142.5997,142.632,142.5189,142.5593,26600.0
2015-01-26 12:05:00,176.37,176.5,176.36,176.49,23700.0,142.5674,142.6724,142.5593,142.6644,23700.0
2015-01-26 12:10:00,176.48,176.53,176.39,176.39,11400.0,142.6563,142.6967,142.5835,142.5835,11400.0
2015-01-26 12:15:00,176.41,176.46,176.39,176.42,8500.0,142.5997,142.6401,142.5835,142.6078,8500.0
2015-01-26 12:20:00,176.44,176.47,176.3,176.3,35600.0,142.6239,142.6482,142.5108,142.5108,35600.0
2015-01-26 12:25:00,176.31,176.4,176.31,176.35,23400.0,142.5189,142.5916,142.5189,142.5512,23400.0
2015-01-26 12:30:00,176.37,176.39,176.14,176.15,44300.0,142.5674,142.5835,142.3814,142.3895,44300.0
2015-01-26 12:35:00,176.13,176.15,176.02,176.12,52800.0,142.3734,142.3895,142.2844,142.3653,52800.0
2015-01-26 12:40:00,176.12,176.17,176.1,176.14,19700.0,142.3653,142.4057,142.3491,142.3814,19700.0
2015-01-26 12:45:00,176.15,176.15,176.02,176.05,15800.0,142.3895,142.3895,142.2844,142.3087,15800.0
2015-01-26 12:50:00,176.04,176.16,176.04,176.14,11400.0,142.3006,142.3976,142.3006,142.3814,11400.0
2015-01-26 12:55:00,176.12,176.15,176.09,176.11,10800.0,142.3653,142.3895,142.341,142.3572,10800.0
2015-01-26 13:00:00,176.1,176.14,176.0,176.06,44500.0,142.3491,142.3814,142.2683,142.3168,44500.0
2015-01-26 13:05:00,176.07,176.11,175.99,176.03,11900.0,142.3249,142.3572,142.2602,142.2925,11900.0
2015-01-26 13:10:00,176.06,176.13,176.06,176.1,11200.0,142.3168,142.3734,142.3168,142.3491,11200.0
2015-01-26 13:15:00,176.14,176.29,176.14,176.27,25400.0,142.3814,142.5027,142.3814,142.4865,25400.0
2015-01-26 13:20:00,176.26,176.27,176.21,176.23,5700.0,142.4784,142.4865,142.438,142.4542,5700.0
2015-01-26 13:25:00,176.22,176.28,176.19,176.22,8300.0,142.4461,142.4946,142.4219,142.4461,8300.0
2015-01-26 13:30:00,176.24,176.38,176.24,176.33,46100.0,142.4623,142.5754,142.4623,142.535,46100.0
2015-01-26 13:35:00,176.32,176.35,176.29,176.33,7100.0,142.5269,142.5512,142.5027,142.535,7100.0
2015-01-26 13:40:00,176.36,176.41,176.34,176.39,10500.0,142.5593,142.5997,142.5431,142.5835,10500.0
2015-01-26 13:45:00,176.41,176.71,176.34,176.7,121000.0,142.5997,142.8422,142.5431,142.8341,121000.0
2015-01-26 13:50:00,176.69,176.7,176.56,176.57,56600.0,142.826,142.8341,142.7209,142.729,56600.0
2015-01-26 13:55:00,176.56,176.63,176.54,176.6,24200.0,142.7209,142.7775,142.7048,142.7533,24200.0
2015-01-26 14:00:00,176.59,176.63,176.54,176.57,19600.0,142.7452,142.7775,142.7048,142.729,19600.0
2015-01-26 14:05:00,176.56,176.58,176.43,176.48,37200.0,142.7209,142.7371,142.6159,142.6563,37200.0
2015-01-26 14:10:00,176.45,176.45,176.25,176.29,46500.0,142.632,142.632,142.4704,142.5027,46500.0
2015-01-26 14:15:00,176.3,176.36,176.29,176.36,48700.0,142.5108,142.5593,142.5027,142.5593,48700.0
2015-01-26 14:20:00,176.35,176.35,176.26,176.33,25700.0,142.5512,142.5512,142.4784,142.535,25700.0
2015-01-26 14:25:00,176.34,176.38,176.27,176.38,17600.0,142.5431,142.5754,142.4865,142.5754,17600.0
2015-01-26 14:30:00,176.38,176.41,176.36,176.4,9100.0,142.5754,142.5997,142.5593,142.5916,9100.0
2015-01-26 14:35:00,176.41,176.45,176.37,176.44,9500.0,142.5997,142.632,142.5674,142.6239,9500.0
2015-01-26 14:40:00,176.44,176.52,176.35,176.35,12600.0,142.6239,142.6886,142.5512,142.5512,12600.0
2015-01-26 14:45:00,176.34,176.34,176.17,176.28,64600.0,142.5431,142.5431,142.4057,142.4946,64600.0
2015-01-26 14:50:00,176.27,176.28,176.18,176.26,33600.0,142.4865,142.4946,142.4138,142.4784,33600.0
2015-01-26 14:55:00,176.29,176.34,176.25,176.25,15600.0,142.5027,142.5431,142.4704,142.4704,15600.0
2015-01-26 15:00:00,176.25,176.26,176.16,176.17,13500.0,142.4704,142.4784,142.3976,142.4057,13500.0
2015-01-26 15:05:00,176.19,176.28,176.18,176.26,13200.0,142.4219,142.4946,142.4138,142.4784,13200.0
2015-01-26 15:10:00,176.27,176.35,176.22,176.22,16800.0,142.4865,142.5512,142.4461,142.4461,16800.0
2015-01-26 15:15:00,176.21,176.22,176.05,176.16,44500.0,142.438,142.4461,142.3087,142.3976,44500.0
2015-01-26 15:20:00,176.16,176.29,176.15,176.27,40400.0,142.3976,142.5027,142.3895,142.4865,40400.0
2015-01-26 15:25:00,176.25,176.28,176.19,176.23,22500.0,142.4704,142.4946,142.4219,142.4542,22500.0
2015-01-26 15:30:00,176.22,176.23,176.14,176.17,19200.0,142.4461,142.4542,142.3814,142.4057,19200.0
2015-01-26 15:35:00,176.17,176.4,176.17,176.37,37500.0,142.4057,142.5916,142.4057,142.5674,37500.0
2015-01-26 15:40:00,176.38,176.39,176.24,176.27,41700.0,142.5754,142.5835,142.4623,142.4865,41700.0
2015-01-26 15:45:00,176.26,176.33,176.25,176.25,19500.0,142.4784,142.535,142.4704,142.4704,19500.0
2015-01-26 15:50:00,176.26,176.46,176.26,176.44,47300.0,142.4784,142.6401,142.4784,142.6239,47300.0
2015-01-26 15:55:00,176.44,176.56,176.37,176.49,156200.0,142.6239,142.7209,142.5674,142.6644,156200.0
2015-01-27 09:30:00,173.66,173.9,173.48,173.77,712900.0,140.3768,140.5708,140.2313,140.4657,712900.0
2015-01-27 09:35:00,173.74,173.81,173.36,173.8,311400.0,140.4414,140.498,140.1343,140.4899,311400.0
2015-01-27 09:40:00,173.81,173.95,173.55,173.65,224600.0,140.498,140.6112,140.2878,140.3687,224600.0
2015-01-27 09:45:00,173.65,173.83,173.52,173.63,242200.0,140.3687,140.5142,140.2636,140.3525,242200.0
2015-01-27 09:50:00,173.65,173.81,173.44,173.64,186300.0,140.3687,140.498,140.1989,140.3606,186300.0
2015-01-27 09:55:00,173.64,173.73,173.45,173.72,131800.0,140.3606,140.4333,140.207,140.4253,131800.0
2015-01-27 10:00:00,173.71,173.93,173.53,173.86,322400.0,140.4172,140.595,140.2717,140.5384,322400.0
2015-01-27 10:05:00,173.86,173.96,173.64,173.79,180400.0,140.5384,140.6193,140.3606,140.4818,180400.0
2015-01-27 10:10:00,173.8,173.93,173.61,173.69,189800.0,140.4899,140.595,140.3363,140.401,189800.0
2015-01-27 10:15:00,173.67,173.73,173.52,173.61,145100.0,140.3848,140.4333,140.2636,140.3363,145100.0
2015-01-27 10:20:00,173.57,173.7,173.39,173.4,119700.0,140.304,140.4091,140.1585,140.1666,119700.0
2015-01-27 10:25:00,173.4,173.7,173.3,173.43,204800.0,140.1666,140.4091,140.0858,140.1908,204800.0
2015-01-27 10:30:00,173.41,173.42,173.01,173.08,313100.0,140.1747,140.1828,139.8513,139.9079,313100.0
2015-01-27 10:35:00,173.06,173.06,172.86,173.03,175500.0,139.8917,139.8917,139.7301,139.8675,175500.0
2015-01-27 10:40:00,173.03,173.03,172.64,172.69,155900.0,139.8675,139.8675,139.5522,139.5927,155900.0
2015-01-27 10:45:00,172.67,172.81,172.59,172.73,173600.0,139.5765,139.6897,139.5118,139.625,173600.0
2015-01-27 10:50:00,172.72,172.87,172.68,172.84,184500.0,139.6169,139.7382,139.5846,139.7139,184500.0
2015-01-27 10:55:00,172.84,172.95,172.79,172.88,164600.0,139.7139,139.8028,139.6735,139.7462,164600.0
2015-01-27 11:00:00,172.88,172.98,172.83,172.86,100900.0,139.7462,139.8271,139.7058,139.7301,100900.0
2015-01-27 11:05:00,172.87,173.02,172.85,173.01,67600.0,139.7382,139.8594,139.722,139.8513,67600.0
2015-01-27 11:10:00,173.02,173.08,172.87,172.95,161800.0,139.8594,139.9079,139.7382,139.8028,161800.0
2015-01-27 11:15:00,172.94,173.01,172.88,172.91,157800.0,139.7947,139.8513,139.7462,139.7705,157800.0
2015-01-27 11:20:00,172.93,173.03,172.79,172.81,104700.0,139.7867,139.8675,139.6735,139.6897,104700.0
2015-01-27 11:25:00,172.81,173.08,172.67,173.03,178300.0,139.6897,139.9079,139.5765,139.8675,178300.0
2015-01-27 11:30:00,173.02,173.17,172.97,173.08,249300.0,139.8594,139.9807,139.819,139.9079,249300.0
2015-01-27 11:35:00,173.07,173.21,172.99,173.08,193300.0,139.8998,140.013,139.8352,139.9079,193300.0
2015-01-27 11:40:00,173.08,173.08,172.92,172.97,113500.0,139.9079,139.9079,139.7786,139.819,113500.0
2015-01-27 11:45:00,172.97,173.11,172.96,173.08,100600.0,139.819,139.9322,139.8109,139.9079,100600.0
2015-01-27 11:50:00,173.08,173.24,173.01,173.04,166200.0,139.9079,140.0373,139.8513,139.8756,166200.0
2015-01-27 11:55:00,173.04,173.1,172.89,172.9,103300.0,139.8756,139.9241,139.7543,139.7624,103300.0
2015-01-27 12:00:00,172.9,173.02,172.88,172.96,109600.0,139.7624,139.8594,139.7462,139.8109,109600.0
2015-01-27 12:05:00,172.93,173.09,172.87,173.03,273200.0,139.7867,139.916,139.7382,139.8675,273200.0
2015-01-27 12:10:00,173.02,173.08,172.96,173.0,43900.0,139.8594,139.9079,139.8109,139.8432,43900.0
2015-01-27 12:15:00,173.0,173.11,172.9,173.02,25900.0,139.8432,139.9322,139.7624,139.8594,25900.0
2015-01-27 12:20:00,173.03,173.11,172.99,173.05,37200.0,139.8675,139.9322,139.8352,139.8837,37200.0
2015-01-27 12:25:00,173.07,173.43,173.07,173.43,164400.0,139.8998,140.1908,139.8998,140.1908,164400.0
2015-01-27 12:30:00,173.43,173.51,173.34,173.5,68300.0,140.1908,140.2555,140.1181,140.2474,68300.0
2015-01-27 12:35:00,173.5,173.51,173.36,173.47,95500.0,140.2474,140.2555,140.1343,140.2232,95500.0
2015-01-27 12:40:00,173.46,173.54,173.4,173.49,74900.0,140.2151,140.2798,140.1666,140.2393,74900.0
2015-01-27 12:45:00,173.46,173.48,173.37,173.38,30800.0,140.2151,140.2313,140.1423,140.1504,30800.0
2015-01-27 12:50:00,173.37,173.51,173.34,173.48,36900.0,140.1423,140.2555,140.1181,140.2313,36900.0
2015-01-27 12:55:00,173.49,173.68,173.48,173.67,63600.0,140.2393,140.3929,140.2313,140.3848,63600.0
2015-01-27 13:00:00,173.67,173.76,173.58,173.64,107300.0,140.3848,140.4576,140.3121,140.3606,107300.0
2015-01-27 13:05:00,173.63,173.74,173.57,173.72,63400.0,140.3525,140.4414,140.304,140.4253,63400.0
2015-01-27 13:10:00,173.72,173.79,173.67,173.79,33100.0,140.4253,140.4818,140.3848,140.4818,33100.0
2015-01-27 13:15:00,173.8,174.13,173.8,174.03,141700.0,140.4899,140.7567,140.4899,140.6758,141700.0
2015-01-27 13:20:00,174.04,174.27,174.04,174.16,111200.0,140.6839,140.8698,140.6839,140.7809,111200.0
2015-01-27 13:25:00,174.17,174.22,174.11,174.17,73300.0,140.789,140.8294,140.7405,140.789,73300.0
2015-01-27 13:30:00,174.19,174.3,174.13,174.15,74300.0,140.8052,140.8941,140.7567,140.7728,74300.0
2015-01-27 13:35:00,174.16,174.22,174.1,174.2,67700.0,140.7809,140.8294,140.7324,140.8133,67700.0
2015-01-27 13:40:00,174.22,174.25,173.9,173.94,167500.0,140.8294,140.8537,140.5708,140.6031,167500.0
2015-01-27 13:45:00,173.95,174.0,173.87,174.0,49100.0,140.6112,140.6516,140.5465,140.6516,49100.0
2015-01-27 13:50:00,173.99,174.0,173.89,173.9,21900.0,140.6435,140.6516,140.5627,140.5708,21900.0
2015-01-27 13:55:00,173.91,173.98,173.83,173.97,87300.0,140.5788,140.6354,140.5142,140.6273,87300.0
2015-01-27 14:00:00,173.96,174.15,173.95,174.05,68000.0,140.6193,140.7728,140.6112,140.692,68000.0
2015-01-27 14:05:00,174.05,174.2,174.03,174.04,38500.0,140.692,140.8133,140.6758,140.6839,38500.0
2015-01-27 14:10:00,174.05,174.21,174.02,174.19,34400.0,140.692,140.8213,140.6678,140.8052,34400.0
2015-01-27 14:15:00,174.18,174.44,174.12,174.42,95700.0,140.7971,141.0073,140.7486,140.9911,95700.0
2015-01-27 14:20:00,174.44,174.66,174.42,174.61,132900.0,141.0073,141.1851,140.9911,141.1447,132900.0
2015-01-27 14:25:00,174.63,174.75,174.62,174.67,70600.0,141.1608,141.2578,141.1528,141.1932,70600.0
2015-01-27 14:30:00,174.66,174.68,174.49,174.52,61900.0,141.1851,141.2013,141.0477,141.0719,61900.0
2015-01-27 14:35:00,174.51,174.65,174.43,174.64,43100.0,141.0638,141.177,140.9992,141.1689,43100.0
2015-01-27 14:40:00,174.63,174.66,174.45,174.59,35900.0,141.1608,141.1851,141.0153,141.1285,35900.0
2015-01-27 14:45:00,174.63,174.63,174.44,174.57,34300.0,141.1608,141.1608,141.0073,141.1123,34300.0
2015-01-27 14:50:00,174.57,174.63,174.32,174.32,74500.0,141.1123,141.1608,140.9103,140.9103,74500.0
2015-01-27 14:55:00,174.3,174.34,174.14,174.14,113400.0,140.8941,140.9264,140.7648,140.7648,113400.0
2015-01-27 15:00:00,174.15,174.32,174.15,174.29,32900.0,140.7728,140.9103,140.7728,140.886,32900.0
2015-01-27 15:05:00,174.3,174.3,174.1,174.27,33700.0,140.8941,140.8941,140.7324,140.8698,33700.0
2015-01-27 15:10:00,174.27,174.33,174.22,174.22,26800.0,140.8698,140.9183,140.8294,140.8294,26800.0
2015-01-27 15:15:00,174.21,174.23,174.05,174.07,61700.0,140.8213,140.8375,140.692,140.7082,61700.0
2015-01-27 15:20:00,174.06,174.06,173.8,173.88,143200.0,140.7001,140.7001,140.4899,140.5546,143200.0
2015-01-27 15:25:00,173.9,173.92,173.68,173.7,75800.0,140.5708,140.5869,140.3929,140.4091,75800.0
2015-01-27 15:30:00,173.68,173.92,173.68,173.82,98700.0,140.3929,140.5869,140.3929,140.5061,98700.0
2015-01-27 15:35:00,173.86,173.87,173.58,173.66,134100.0,140.5384,140.5465,140.3121,140.3768,134100.0
2015-01-27 15:40:00,173.66,173.95,173.65,173.93,123200.0,140.3768,140.6112,140.3687,140.595,123200.0
2015-01-27 15:45:00,173.91,173.95,173.73,173.79,69900.0,140.5788,140.6112,140.4333,140.4818,69900.0
2015-01-27 15:50:00,173.78,173.78,173.52,173.58,188000.0,140.4738,140.4738,140.2636,140.3121,188000.0
2015-01-27 15:55:00,173.58,173.74,173.56,173.61,234000.0,140.3121,140.4414,140.2959,140.3363,234000.0
2015-01-28 09:30:00,174.55,174.59,174.06,174.06,207500.0,141.0962,141.1285,140.7001,140.7001,207500.0
2015-01-28 09:35:00,174.05,174.13,173.81,174.1,158300.0,140.692,140.7567,140.498,140.7324,158300.0
2015-01-28 09:40:00,174.1,174.31,173.99,174.09,116100.0,140.7324,140.9022,140.6435,140.7243,116100.0
2015-01-28 09:45:00,174.12,174.25,174.0,174.19,105900.0,140.7486,140.8537,140.6516,140.8052,105900.0
2015-01-28 09:50:00,174.19,174.4,174.19,174.33,58400.0,140.8052,140.9749,140.8052,140.9183,58400.0
2015-01-28 09:55:00,174.33,174.43,174.2,174.26,76800.0,140.9183,140.9992,140.8133,140.8618,76800.0
2015-01-28 10:00:00,174.27,174.39,174.25,174.31,96700.0,140.8698,140.9668,140.8537,140.9022,96700.0
2015-01-28 10:05:00,174.3,174.55,174.29,174.41,117900.0,140.8941,141.0962,140.886,140.983,117900.0
2015-01-28 10:10:00,174.42,174.54,174.34,174.35,88400.0,140.9911,141.0881,140.9264,140.9345,88400.0
2015-01-28 10:15:00,174.34,174.35,174.08,174.11,97900.0,140.9264,140.9345,140.7163,140.7405,97900.0
2015-01-28 10:20:00,174.12,174.35,174.12,174.31,92100.0,140.7486,140.9345,140.7486,140.9022,92100.0
2015-01-28 10:25:00,174.31,174.34,174.18,174.21,74200.0,140.9022,140.9264,140.7971,140.8213,74200.0
2015-01-28 10:30:00,174.21,174.38,173.94,173.95,183700.0,140.8213,140.9588,140.6031,140.6112,183700.0
2015-01-28 10:35:00,173.94,174.02,173.83,173.88,158900.0,140.6031,140.6678,140.5142,140.5546,158900.0
2015-01-28 10:40:00,173.87,173.93,173.62,173.66,86700.0,140.5465,140.595,140.3444,140.3768,86700.0
2015-01-28 10:45:00,173.63,173.71,173.48,173.61,96700.0,140.3525,140.4172,140.2313,140.3363,96700.0
2015-01-28 10:50:00,173.62,173.73,173.56,173.6,52600.0,140.3444,140.4333,140.2959,140.3283,52600.0
2015-01-28 10:55:00,173.6,173.6,173.31,173.41,118900.0,140.3283,140.3283,140.0938,140.1747,118900.0
2015-01-28 11:00:00,173.42,173.71,173.38,173.69,81700.0,140.1828,140.4172,140.1504,140.401,81700.0
2015-01-28 11:05:00,173.7,173.82,173.69,173.81,33200.0,140.4091,140.5061,140.401,140.498,33200.0
2015-01-28 11:10:00,173.83,173.83,173.49,173.5,48800.0,140.5142,140.5142,140.2393,140.2474,48800.0
2015-01-28 11:15:00,173.49,173.51,173.31,173.47,61000.0,140.2393,140.2555,140.0938,140.2232,61000.0
2015-01-28 11:20:00,173.46,173.62,173.32,173.57,73800.0,140.2151,140.3444,140.1019,140.304,73800.0
2015-01-28 11:25:00,173.56,173.77,173.47,173.71,47800.0,140.2959,140.4657,140.2232,140.4172,47800.0
2015-01-28 11:30:00,173.71,173.87,173.59,173.82,107600.0,140.4172,140.5465,140.3202,140.5061,107600.0
2015-01-28 11:35:00,173.82,174.02,173.8,173.92,101700.0,140.5061,140.6678,140.4899,140.5869,101700.0
2015-01-28 11:40:00,173.91,173.99,173.83,173.94,44700.0,140.5788,140.6435,140.5142,140.6031,44700.0
2015-01-28 11:45:00,173.94,174.22,173.92,174.13,60800.0,140.6031,140.8294,140.5869,140.7567,60800.0
2015-01-28 11:50:00,174.13,174.13,174.0,174.0,38500.0,140.7567,140.7567,140.6516,140.6516,38500.0
2015-01-28 11:55:00,174.01,174.05,173.9,174.03,71200.0,140.6597,140.692,140.5708,140.6758,71200.0
2015-01-28 12:00:00,174.04,174.28,174.01,174.26,57800.0,140.6839,140.8779,140.6597,140.8618,57800.0
2015-01-28 12:05:00,174.26,174.31,174.2,174.21,38200.0,140.8618,140.9022,140.8133,140.8213,38200.0
2015-01-28 12:10:00,174.23,174.23,174.14,174.16,21500.0,140.8375,140.8375,140.7648,140.7809,21500.0
2015-01-28 12:15:00,174.16,174.43,174.14,174.4,46300.0,140.7809,140.9992,140.7648,140.9749,46300.0
2015-01-28 12:20:00,174.38,174.42,174.33,174.38,31400.0,140.9588,140.9911,140.9183,140.9588,31400.0
2015-01-28 12:25:00,174.37,174.5,174.29,174.4,37700.0,140.9507,141.0558,140.886,140.9749,37700.0
2015-01-28 12:30:00,174.46,174.47,174.32,174.32,66100.0,141.0234,141.0315,140.9103,140.9103,66100.0
2015-01-28 12:35:00,174.33,174.33,174.16,174.22,29700.0,140.9183,140.9183,140.7809,140.8294,29700.0
2015-01-28 12:40:00,174.23,174.29,174.17,174.24,17400.0,140.8375,140.886,140.789,140.8456,17400.0
2015-01-28 12:45:00,174.25,174.33,174.24,174.3,8800.0,140.8537,140.9183,140.8456,140.8941,8800.0
2015-01-28 12:50:00,174.31,174.36,174.21,174.22,16700.0,140.9022,140.9426,140.8213,140.8294,16700.0
2015-01-28 12:55:00,174.22,174.33,174.16,174.18,24700.0,140.8294,140.9183,140.7809,140.7971,24700.0
2015-01-28 13:00:00,174.15,174.15,174.04,174.11,39400.0,140.7728,140.7728,140.6839,140.7405,39400.0
2015-01-28 13:05:00,174.1,174.16,174.07,174.12,36000.0,140.7324,140.7809,140.7082,140.7486,36000.0
2015-01-28 13:10:00,174.13,174.13,173.95,174.01,35100.0,140.7567,140.7567,140.6112,140.6597,35100.0
2015-01-28 13:15:00,174.01,174.09,173.99,173.99,24200.0,140.6597,140.7243,140.6435,140.6435,24200.0
2015-01-28 13:20:00,173.98,174.08,173.98,174.03,28500.0,140.6354,140.7163,140.6354,140.6758,28500.0
2015-01-28 13:25:00,174.04,174.07,173.96,173.96,25400.0,140.6839,140.7082,140.6193,140.6193,25400.0
2015-01-28 13:30:00,173.96,174.22,173.93,174.18,43400.0,140.6193,140.8294,140.595,140.7971,43400.0
2015-01-28 13:35:00,174.2,174.2,174.11,174.16,10000.0,140.8133,140.8133,140.7405,140.7809,10000.0
2015-01-28 13:40:00,174.16,174.19,174.06,174.1,46600.0,140.7809,140.8052,140.7001,140.7324,46600.0
2015-01-28 13:45:00,174.09,174.26,174.09,174.19,42200.0,140.7243,140.8618,140.7243,140.8052,42200.0
2015-01-28 13:50:00,174.21,174.33,174.2,174.21,22600.0,140.8213,140.9183,140.8133,140.8213,22600.0
2015-01-28 13:55:00,174.2,174.23,173.9,173.96,35700.0,140.8133,140.8375,140.5708,140.6193,35700.0
2015-01-28 14:00:00,173.94,174.61,173.94,174.31,367000.0,140.6031,141.1447,140.6031,140.9022,367000.0
2015-01-28 14:05:00,174.31,174.39,173.76,173.83,236700.0,140.9022,140.9668,140.4576,140.5142,236700.0
2015-01-28 14:10:00,173.82,173.97,173.52,173.9,221400.0,140.5061,140.6273,140.2636,140.5708,221400.0
2015-01-28 14:15:00,173.87,174.03,173.75,173.9,106800.0,140.5465,140.6758,140.4495,140.5708,106800.0
2015-01-28 14:20:00,173.91,174.01,173.72,173.79,79800.0,140.5788,140.6597,140.4253,140.4818,79800.0
2015-01-28 14:25:00,173.83,173.85,173.38,173.46,133200.0,140.5142,140.5303,140.1504,140.2151,133200.0
2015-01-28 14:30:00,173.44,173.5,173.04,173.17,148600.0,140.1989,140.2474,139.8756,139.9807,148600.0
2015-01-28 14:35:00,173.17,173.5,173.15,173.31,133200.0,139.9807,140.2474,139.9645,140.0938,133200.0
2015-01-28 14:40:00,173.31,173.54,173.18,173.43,323600.0,140.0938,140.2798,139.9887,140.1908,323600.0
2015-01-28 14:45:00,173.4,173.67,173.39,173.49,73800.0,140.1666,140.3848,140.1585,140.2393,73800.0
2015-01-28 14:50:00,173.51,173.85,173.41,173.74,60400.0,140.2555,140.5303,140.1747,140.4414,60400.0
2015-01-28 14:55:00,173.76,173.82,173.52,173.58,55300.0,140.4576,140.5061,140.2636,140.3121,55300.0
2015-01-28 15:00:00,173.62,173.8,173.5,173.55,251600.0,140.3444,140.4899,140.2474,140.2878,251600.0
2015-01-28 15:05:00,173.54,173.62,173.31,173.39,104200.0,140.2798,140.3444,140.0938,140.1585,104200.0
2015-01-28 15:10:00,173.4,173.47,173.09,173.12,122900.0,140.1666,140.2232,139.916,139.9402,122900.0
2015-01-28 15:15:00,173.1,173.14,172.74,172.77,230800.0,139.9241,139.9564,139.6331,139.6573,230800.0
2015-01-28 15:20:00,172.74,173.01,172.74,172.83,158800.0,139.6331,139.8513,139.6331,139.7058,158800.0
2015-01-28 15:25:00,172.82,172.82,172.51,172.67,129600.0,139.6977,139.6977,139.4472,139.5765,129600.0
2015-01-28 15:30:00,172.68,172.69,172.26,172.26,170300.0,139.5846,139.5927,139.2451,139.2451,170300.0
2015-01-28 15:35:00,172.26,172.37,172.09,172.11,297100.0,139.2451,139.334,139.1077,139.1238,297100.0
2015-01-28 15:40:00,172.11,172.11,171.69,171.86,349300.0,139.1238,139.1238,138.7843,138.9217,349300.0
2015-01-28 15:45:00,171.86,172.11,171.59,171.99,433000.0,138.9217,139.1238,138.7035,139.0268,433000.0
2015-01-28 15:50:00,172.0,172.08,171.82,171.9,237600.0,139.0349,139.0996,138.8894,138.9541,237600.0
2015-01-28 15:55:00,171.91,171.96,171.65,171.7,324900.0,138.9622,139.0026,138.752,138.7924,324900.0
2015-01-29 09:30:00,172.16,172.27,171.83,172.08,206700.0,139.1642,139.2532,138.8975,139.0996,206700.0
2015-01-29 09:35:00,172.07,172.41,171.75,171.84,304200.0,139.0915,139.3663,138.8328,138.9056,304200.0
2015-01-29 09:40:00,171.84,171.86,171.52,171.74,165100.0,138.9056,138.9217,138.6469,138.8247,165100.0
2015-01-29 09:45:00,171.75,171.76,171.34,171.6,216900.0,138.8328,138.8409,138.5014,138.7116,216900.0
2015-01-29 09:50:00,171.61,171.96,171.5,171.96,324200.0,138.7197,139.0026,138.6307,139.0026,324200.0
2015-01-29 09:55:00,171.94,172.17,171.81,171.98,256200.0,138.9864,139.1723,138.8813,139.0187,256200.0
2015-01-29 10:00:00,171.98,172.28,171.84,172.08,255200.0,139.0187,139.2612,138.9056,139.0996,255200.0
2015-01-29 10:05:00,172.08,172.15,171.69,171.84,135300.0,139.0996,139.1562,138.7843,138.9056,135300.0
2015-01-29 10:10:00,171.81,171.97,171.75,171.77,90900.0,138.8813,139.0107,138.8328,138.849,90900.0
2015-01-29 10:15:00,171.79,172.03,171.61,171.97,70300.0,138.8652,139.0592,138.7197,139.0107,70300.0
2015-01-29 10:20:00,171.93,171.97,171.53,171.56,187300.0,138.9783,139.0107,138.655,138.6792,187300.0
2015-01-29 10:25:00,171.59,171.93,171.59,171.9,164000.0,138.7035,138.9783,138.7035,138.9541,164000.0
2015-01-29 10:30:00,171.89,171.93,171.63,171.67,135500.0,138.946,138.9783,138.7358,138.7682,135500.0
2015-01-29 10:35:00,171.66,171.67,171.35,171.54,149700.0,138.7601,138.7682,138.5095,138.6631,149700.0
2015-01-29 10:40:00,171.54,171.55,171.08,171.21,328200.0,138.6631,138.6712,138.2912,138.3963,328200.0
2015-01-29 10:45:00,171.21,171.41,171.06,171.41,155600.0,138.3963,138.558,138.2751,138.558,155600.0
2015-01-29 10:50:00,171.41,171.47,171.15,171.32,91200.0,138.558,138.6065,138.3478,138.4852,91200.0
2015-01-29 10:55:00,171.32,171.66,171.31,171.57,132000.0,138.4852,138.7601,138.4771,138.6873,132000.0
2015-01-29 11:00:00,171.57,171.62,171.46,171.49,78500.0,138.6873,138.7277,138.5984,138.6227,78500.0
2015-01-29 11:05:00,171.52,171.73,171.35,171.72,107900.0,138.6469,138.8167,138.5095,138.8086,107900.0
2015-01-29 11:10:00,171.73,171.84,171.66,171.71,150400.0,138.8167,138.9056,138.7601,138.8005,150400.0
2015-01-29 11:15:00,171.69,171.9,171.55,171.6,130300.0,138.7843,138.9541,138.6712,138.7116,130300.0
2015-01-29 11:20:00,171.61,171.91,171.6,171.76,110400.0,138.7197,138.9622,138.7116,138.8409,110400.0
2015-01-29 11:25:00,171.75,171.75,171.47,171.65,122800.0,138.8328,138.8328,138.6065,138.752,122800.0
2015-01-29 11:30:00,171.69,172.06,171.69,172.0,244000.0,138.7843,139.0834,138.7843,139.0349,244000.0
2015-01-29 11:35:00,171.97,172.15,171.85,172.13,69600.0,139.0107,139.1562,138.9137,139.14,69600.0
2015-01-29 11:40:00,172.14,172.16,171.96,171.99,54100.0,139.1481,139.1642,139.0026,139.0268,54100.0
2015-01-29 11:45:00,171.99,172.13,171.96,172.12,74200.0,139.0268,139.14,139.0026,139.1319,74200.0
2015-01-29 11:50:00,172.12,172.34,172.11,172.18,123500.0,139.1319,139.3097,139.1238,139.1804,123500.0
2015-01-29 11:55:00,172.17,172.28,172.05,172.05,84600.0,139.1723,139.2612,139.0753,139.0753,84600.0
2015-01-29 12:00:00,172.05,172.36,172.05,172.29,80400.0,139.0753,139.3259,139.0753,139.2693,80400.0
2015-01-29 12:05:00,172.3,172.52,172.3,172.41,150800.0,139.2774,139.4552,139.2774,139.3663,150800.0
2015-01-29 12:10:00,172.4,172.5,172.28,172.41,60700.0,139.3582,139.4391,139.2612,139.3663,60700.0
2015-01-29 12:15:00,172.36,172.45,172.3,172.3,34300.0,139.3259,139.3987,139.2774,139.2774,34300.0
2015-01-29 12:20:00,172.32,172.39,172.13,172.26,60700.0,139.2936,139.3502,139.14,139.2451,60700.0
2015-01-29 12:25:00,172.26,172.31,172.09,172.24,36800.0,139.2451,139.2855,139.1077,139.2289,36800.0
2015-01-29 12:30:00,172.23,172.26,172.11,172.18,23000.0,139.2208,139.2451,139.1238,139.1804,23000.0
2015-01-29 12:35:00,172.15,172.21,171.96,172.01,82200.0,139.1562,139.2047,139.0026,139.043,82200.0
2015-01-29 12:40:00,172.02,172.08,171.76,171.76,117100.0,139.0511,139.0996,138.8409,138.8409,117100.0
2015-01-29 12:45:00,171.76,171.99,171.68,171.96,61000.0,138.8409,139.0268,138.7762,139.0026,61000.0
2015-01-29 12:50:00,171.94,172.01,171.77,172.0,30100.0,138.9864,139.043,138.849,139.0349,30100.0
2015-01-29 12:55:00,172.0,172.17,171.91,172.14,36800.0,139.0349,139.1723,138.9622,139.1481,36800.0
2015-01-29 13:00:00,172.15,172.19,172.0,172.04,70900.0,139.1562,139.1885,139.0349,139.0672,70900.0
2015-01-29 13:05:00,172.04,172.14,171.89,171.91,120200.0,139.0672,139.1481,138.946,138.9622,120200.0
2015-01-29 13:10:00,171.89,172.15,171.88,172.05,64300.0,138.946,139.1562,138.9379,139.0753,64300.0
2015-01-29 13:15:00,172.07,172.32,172.07,172.22,36900.0,139.0915,139.2936,139.0915,139.2127,36900.0
2015-01-29 13:20:00,172.28,172.52,172.28,172.43,65900.0,139.2612,139.4552,139.2612,139.3825,65900.0
2015-01-29 13:25:00,172.45,172.63,172.4,172.57,107300.0,139.3987,139.5442,139.3582,139.4957,107300.0
2015-01-29 13:30:00,172.57,172.58,172.48,172.51,59000.0,139.4957,139.5037,139.4229,139.4472,59000.0
2015-01-29 13:35:00,172.51,172.81,172.51,172.8,80100.0,139.4472,139.6897,139.4472,139.6816,80100.0
2015-01-29 13:40:00,172.8,172.94,172.72,172.87,79500.0,139.6816,139.7947,139.6169,139.7382,79500.0
2015-01-29 13:45:00,172.88,173.03,172.81,173.01,83200.0,139.7462,139.8675,139.6897,139.8513,83200.0
2015-01-29 13:50:00,173.04,173.14,172.95,173.0,82900.0,139.8756,139.9564,139.8028,139.8432,82900.0
2015-01-29 13:55:00,172.99,173.03,172.83,172.84,85300.0,139.8352,139.8675,139.7058,139.7139,85300.0
2015-01-29 14:00:00,172.82,172.92,172.82,172.9,32000.0,139.6977,139.7786,139.6977,139.7624,32000.0
2015-01-29 14:05:00,172.9,172.97,172.74,172.75,24300.0,139.7624,139.819,139.6331,139.6412,24300.0
2015-01-29 14:10:00,172.74,172.82,172.64,172.81,40300.0,139.6331,139.6977,139.5522,139.6897,40300.0
2015-01-29 14:15:00,172.83,172.88,172.68,172.68,47900.0,139.7058,139.7462,139.5846,139.5846,47900.0
2015-01-29 14:20:00,172.7,172.96,172.7,172.96,30800.0,139.6007,139.8109,139.6007,139.8109,30800.0
2015-01-29 14:25:00,172.98,173.17,172.97,173.17,40400.0,139.8271,139.9807,139.819,139.9807,40400.0
2015-01-29 14:30:00,173.16,173.31,173.16,173.27,162200.0,139.9726,140.0938,139.9726,140.0615,162200.0
2015-01-29 14:35:00,173.27,173.31,173.16,173.29,36300.0,140.0615,140.0938,139.9726,140.0777,36300.0
2015-01-29 14:40:00,173.28,173.31,173.12,173.17,36800.0,140.0696,140.0938,139.9402,139.9807,36800.0
2015-01-29 14:45:00,173.16,173.21,173.04,173.08,92800.0,139.9726,140.013,139.8756,139.9079,92800.0
2015-01-29 14:50:00,173.06,173.13,172.96,173.06,28600.0,139.8917,139.9483,139.8109,139.8917,28600.0
2015-01-29 14:55:00,173.05,173.18,172.94,173.12,28000.0,139.8837,139.9887,139.7947,139.9402,28000.0
2015-01-29 15:00:00,173.11,173.2,173.06,173.08,55900.0,139.9322,140.0049,139.8917,139.9079,55900.0
2015-01-29 15:05:00,173.08,173.47,173.08,173.41,219300.0,139.9079,140.2232,139.9079,140.1747,219300.0
2015-01-29 15:10:00,173.41,173.42,173.17,173.22,39800.0,140.1747,140.1828,139.9807,140.0211,39800.0
2015-01-29 15:15:00,173.22,173.46,173.12,173.46,67100.0,140.0211,140.2151,139.9402,140.2151,67100.0
2015-01-29 15:20:00,173.48,173.82,173.39,173.81,235400.0,140.2313,140.5061,140.1585,140.498,235400.0
2015-01-29 15:25:00,173.82,173.88,173.64,173.65,185100.0,140.5061,140.5546,140.3606,140.3687,185100.0
2015-01-29 15:30:00,173.68,173.8,173.62,173.74,62700.0,140.3929,140.4899,140.3444,140.4414,62700.0
2015-01-29 15:35:00,173.74,174.01,173.7,173.98,113900.0,140.4414,140.6597,140.4091,140.6354,113900.0
2015-01-29 15:40:00,173.99,174.07,173.83,173.83,106300.0,140.6435,140.7082,140.5142,140.5142,106300.0
2015-01-29 15:45:00,173.83,173.94,173.74,173.81,122500.0,140.5142,140.6031,140.4414,140.498,122500.0
2015-01-29 15:50:00,173.82,173.89,173.7,173.88,119100.0,140.5061,140.5627,140.4091,140.5546,119100.0
2015-01-29 15:55:00,173.88,173.94,173.73,173.89,266100.0,140.5546,140.6031,140.4333,140.5627,266100.0
2015-01-30 09:30:00,173.21,173.62,172.84,173.55,373400.0,140.013,140.3444,139.7139,140.2878,373400.0
2015-01-30 09:35:00,173.59,173.63,173.33,173.45,209400.0,140.3202,140.3525,140.11,140.207,209400.0
2015-01-30 09:40:00,173.47,173.8,173.47,173.69,119400.0,140.2232,140.4899,140.2232,140.401,119400.0
2015-01-30 09:45:00,173.69,173.96,173.52,173.52,153400.0,140.401,140.6193,140.2636,140.2636,153400.0
2015-01-30 09:50:00,173.54,173.74,173.44,173.6,132500.0,140.2798,140.4414,140.1989,140.3283,132500.0
2015-01-30 09:55:00,173.6,173.8,173.42,173.42,120600.0,140.3283,140.4899,140.1828,140.1828,120600.0
2015-01-30 10:00:00,173.43,173.62,173.35,173.52,127800.0,140.1908,140.3444,140.1262,140.2636,127800.0
2015-01-30 10:05:00,173.53,173.61,173.08,173.18,114900.0,140.2717,140.3363,139.9079,139.9887,114900.0
2015-01-30 10:10:00,173.16,173.25,173.01,173.17,69300.0,139.9726,140.0453,139.8513,139.9807,69300.0
2015-01-30 10:15:00,173.17,173.29,173.0,173.0,73300.0,139.9807,140.0777,139.8432,139.8432,73300.0
2015-01-30 10:20:00,172.99,173.11,172.92,172.92,50700.0,139.8352,139.9322,139.7786,139.7786,50700.0
2015-01-30 10:25:00,172.87,173.12,172.86,172.93,108900.0,139.7382,139.9402,139.7301,139.7867,108900.0
2015-01-30 10:30:00,172.9,172.92,172.5,172.57,154500.0,139.7624,139.7786,139.4391,139.4957,154500.0
2015-01-30 10:35:00,172.56,172.73,172.46,172.65,81100.0,139.4876,139.625,139.4067,139.5603,81100.0
2015-01-30 10:40:00,172.68,172.93,172.63,172.85,82800.0,139.5846,139.7867,139.5442,139.722,82800.0
2015-01-30 10:45:00,172.86,173.14,172.86,173.05,80900.0,139.7301,139.9564,139.7301,139.8837,80900.0
2015-01-30 10:50:00,173.01,173.02,172.79,172.81,81100.0,139.8513,139.8594,139.6735,139.6897,81100.0
2015-01-30 10:55:00,172.81,172.92,172.6,172.91,75000.0,139.6897,139.7786,139.5199,139.7705,75000.0
2015-01-30 11:00:00,172.9,173.11,172.86,173.05,45700.0,139.7624,139.9322,139.7301,139.8837,45700.0
2015-01-30 11:05:00,173.05,173.05,172.63,172.67,93900.0,139.8837,139.8837,139.5442,139.5765,93900.0
2015-01-30 11:10:00,172.67,172.73,172.31,172.38,107100.0,139.5765,139.625,139.2855,139.3421,107100.0
2015-01-30 11:15:00,172.36,172.39,172.18,172.31,75200.0,139.3259,139.3502,139.1804,139.2855,75200.0
2015-01-30 11:20:00,172.36,172.43,172.26,172.29,38200.0,139.3259,139.3825,139.2451,139.2693,38200.0
2015-01-30 11:25:00,172.3,172.73,172.3,172.64,218600.0,139.2774,139.625,139.2774,139.5522,218600.0
2015-01-30 11:30:00,172.63,172.76,172.54,172.56,93200.0,139.5442,139.6492,139.4714,139.4876,93200.0
2015-01-30 11:35:00,172.57,172.64,172.44,172.49,32400.0,139.4957,139.5522,139.3906,139.431,32400.0
2015-01-30 11:40:00,172.5,172.53,172.09,172.32,99600.0,139.4391,139.4633,139.1077,139.2936,99600.0
2015-01-30 11:45:00,172.29,172.48,172.24,172.34,33200.0,139.2693,139.4229,139.2289,139.3097,33200.0
2015-01-30 11:50:00,172.34,172.4,172.16,172.24,42200.0,139.3097,139.3582,139.1642,139.2289,42200.0
2015-01-30 11:55:00,172.24,172.76,172.24,172.72,58100.0,139.2289,139.6492,139.2289,139.6169,58100.0
2015-01-30 12:00:00,172.74,173.06,172.74,172.85,135200.0,139.6331,139.8917,139.6331,139.722,135200.0
2015-01-30 12:05:00,172.88,172.95,172.81,172.91,20800.0,139.7462,139.8028,139.6897,139.7705,20800.0
2015-01-30 12:10:00,172.95,173.2,172.85,173.12,97900.0,139.8028,140.0049,139.722,139.9402,97900.0
2015-01-30 12:15:00,173.14,173.25,173.11,173.16,49900.0,139.9564,140.0453,139.9322,139.9726,49900.0
2015-01-30 12:20:00,173.16,173.3,173.1,173.28,37500.0,139.9726,140.0858,139.9241,140.0696,37500.0
2015-01-30 12:25:00,173.28,173.37,173.16,173.22,35700.0,140.0696,140.1423,139.9726,140.0211,35700.0
2015-01-30 12:30:00,173.21,173.23,173.06,173.11,25900.0,140.013,140.0292,139.8917,139.9322,25900.0
2015-01-30 12:35:00,173.11,173.12,172.91,172.99,30700.0,139.9322,139.9402,139.7705,139.8352,30700.0
2015-01-30 12:40:00,172.98,173.02,172.93,172.93,11200.0,139.8271,139.8594,139.7867,139.7867,11200.0
2015-01-30 12:45:00,172.94,172.96,172.81,172.88,56000.0,139.7947,139.8109,139.6897,139.7462,56000.0
2015-01-30 12:50:00,172.87,172.96,172.7,172.77,77600.0,139.7382,139.8109,139.6007,139.6573,77600.0
2015-01-30 12:55:00,172.77,172.78,172.59,172.66,56500.0,139.6573,139.6654,139.5118,139.5684,56500.0
2015-01-30 13:00:00,172.67,172.9,172.67,172.87,33100.0,139.5765,139.7624,139.5765,139.7382,33100.0
2015-01-30 13:05:00,172.87,172.87,172.67,172.75,79100.0,139.7382,139.7382,139.5765,139.6412,79100.0
2015-01-30 13:10:00,172.73,172.75,172.56,172.57,21800.0,139.625,139.6412,139.4876,139.4957,21800.0
2015-01-30 13:15:00,172.56,172.56,172.38,172.43,54600.0,139.4876,139.4876,139.3421,139.3825,54600.0
2015-01-30 13:20:00,172.41,172.67,172.4,172.45,38200.0,139.3663,139.5765,139.3582,139.3987,38200.0
2015-01-30 13:25:00,172.46,172.72,172.42,172.67,31200.0,139.4067,139.6169,139.3744,139.5765,31200.0
2015-01-30 13:30:00,172.65,172.81,172.59,172.79,35200.0,139.5603,139.6897,139.5118,139.6735,35200.0
2015-01-30 13:35:00,172.81,172.86,172.67,172.69,17400.0,139.6897,139.7301,139.5765,139.5927,17400.0
2015-01-30 13:40:00,172.68,172.91,172.55,172.91,63800.0,139.5846,139.7705,139.4795,139.7705,63800.0
2015-01-30 13:45:00,172.91,173.11,172.84,173.1,89800.0,139.7705,139.9322,139.7139,139.9241,89800.0
2015-01-30 13:50:00,173.09,173.1,172.99,173.09,38200.0,139.916,139.9241,139.8352,139.916,38200.0
2015-01-30 13:55:00,173.03,173.23,172.92,173.2,115200.0,139.8675,140.0292,139.7786,140.0049,115200.0
2015-01-30 14:00:00,173.21,173.21,172.95,173.03,30600.0,140.013,140.013,139.8028,139.8675,30600.0
2015-01-30 14:05:00,173.04,173.24,172.96,173.17,52000.0,139.8756,140.0373,139.8109,139.9807,52000.0
2015-01-30 14:10:00,173.18,173.18,172.92,173.01,38700.0,139.9887,139.9887,139.7786,139.8513,38700.0
2015-01-30 14:15:00,172.99,173.41,172.96,173.39,99200.0,139.8352,140.1747,139.8109,140.1585,99200.0
2015-01-30 14:20:00,173.37,173.47,173.29,173.45,216000.0,140.1423,140.2232,140.0777,140.207,216000.0
2015-01-30 14:25:00,173.44,173.78,173.43,173.78,385100.0,140.1989,140.4738,140.1908,140.4738,385100.0
2015-01-30 14:30:00,173.77,173.84,173.54,173.54,99700.0,140.4657,140.5223,140.2798,140.2798,99700.0
2015-01-30 14:35:00,173.54,173.63,173.36,173.39,75900.0,140.2798,140.3525,140.1343,140.1585,75900.0
2015-01-30 14:40:00,173.38,173.44,173.21,173.21,98600.0,140.1504,140.1989,140.013,140.013,98600.0
2015-01-30 14:45:00,173.19,173.26,172.87,172.96,88800.0,139.9968,140.0534,139.7382,139.8109,88800.0
2015-01-30 14:50:00,172.93,172.93,172.72,172.84,85300.0,139.7867,139.7867,139.6169,139.7139,85300.0
2015-01-30 14:55:00,172.83,172.87,172.56,172.68,266500.0,139.7058,139.7382,139.4876,139.5846,266500.0
2015-01-30 15:00:00,172.68,172.88,172.55,172.6,142100.0,139.5846,139.7462,139.4795,139.5199,142100.0
2015-01-30 15:05:00,172.57,172.69,172.18,172.32,184300.0,139.4957,139.5927,139.1804,139.2936,184300.0
2015-01-30 15:10:00,172.29,172.57,172.28,172.55,98400.0,139.2693,139.4957,139.2612,139.4795,98400.0
2015-01-30 15:15:00,172.53,172.56,172.2,172.2,128300.0,139.4633,139.4876,139.1966,139.1966,128300.0
2015-01-30 15:20:00,172.19,172.31,171.87,172.16,279500.0,139.1885,139.2855,138.9298,139.1642,279500.0
2015-01-30 15:25:00,172.15,172.37,171.98,172.3,138400.0,139.1562,139.334,139.0187,139.2774,138400.0
2015-01-30 15:30:00,172.27,172.33,171.99,172.14,216800.0,139.2532,139.3017,139.0268,139.1481,216800.0
2015-01-30 15:35:00,172.1,172.36,172.04,172.09,211900.0,139.1157,139.3259,139.0672,139.1077,211900.0
2015-01-30 15:40:00,172.06,172.06,171.56,171.77,388400.0,139.0834,139.0834,138.6792,138.849,388400.0
2015-01-30 15:45:00,171.77,171.93,171.59,171.62,203600.0,138.849,138.9783,138.7035,138.7277,203600.0
2015-01-30 15:50:00,171.61,171.72,171.5,171.52,317200.0,138.7197,138.8086,138.6307,138.6469,317200.0
2015-01-30 15:55:00,171.51,171.53,171.27,171.5,466600.0,138.6388,138.655,138.4448,138.6307,466600.0
2015-02-02 09:30:00,171.95,172.03,171.45,171.58,412200.0,138.9945,139.0592,138.5903,138.6954,412200.0
2015-02-02 09:35:00,171.56,171.9,171.49,171.63,129700.0,138.6792,138.9541,138.6227,138.7358,129700.0
2015-02-02 09:40:00,171.6,171.6,171.13,171.33,177800.0,138.7116,138.7116,138.3316,138.4933,177800.0
2015-02-02 09:45:00,171.35,171.64,171.3,171.41,118500.0,138.5095,138.7439,138.4691,138.558,118500.0
2015-02-02 09:50:00,171.38,171.38,171.03,171.2,116900.0,138.5337,138.5337,138.2508,138.3882,116900.0
2015-02-02 09:55:00,171.18,171.37,171.05,171.05,134200.0,138.3721,138.5256,138.267,138.267,134200.0
2015-02-02 10:00:00,171.04,171.04,170.54,170.57,458100.0,138.2589,138.2589,137.8547,137.879,458100.0
2015-02-02 10:05:00,170.57,170.57,170.1,170.24,199000.0,137.879,137.879,137.4991,137.6122,199000.0
2015-02-02 10:10:00,170.25,170.61,170.1,170.44,177500.0,137.6203,137.9113,137.4991,137.7739,177500.0
2015-02-02 10:15:00,170.42,170.56,170.36,170.54,102400.0,137.7577,137.8709,137.7092,137.8547,102400.0
2015-02-02 10:20:00,170.52,170.71,170.44,170.45,176500.0,137.8386,137.9921,137.7739,137.782,176500.0
2015-02-02 10:25:00,170.45,170.79,170.45,170.5,96000.0,137.782,138.0568,137.782,137.8224,96000.0
2015-02-02 10:30:00,170.52,170.57,170.23,170.35,135900.0,137.8386,137.879,137.6041,137.7011,135900.0
2015-02-02 10:35:00,170.34,170.76,170.3,170.75,75200.0,137.6931,138.0326,137.6607,138.0245,75200.0
2015-02-02 10:40:00,170.77,170.89,170.74,170.83,76500.0,138.0406,138.1376,138.0164,138.0891,76500.0
2015-02-02 10:45:00,170.8,170.83,170.58,170.71,78800.0,138.0649,138.0891,137.8871,137.9921,78800.0
2015-02-02 10:50:00,170.71,171.12,170.64,170.99,173400.0,137.9921,138.3236,137.9356,138.2185,173400.0
2015-02-02 10:55:00,171.01,171.04,170.87,170.95,66200.0,138.2346,138.2589,138.1215,138.1861,66200.0
2015-02-02 11:00:00,170.93,171.4,170.92,171.38,87200.0,138.17,138.5499,138.1619,138.5337,87200.0
2015-02-02 11:05:00,171.4,171.56,171.38,171.5,167500.0,138.5499,138.6792,138.5337,138.6307,167500.0
2015-02-02 11:10:00,171.51,171.75,171.51,171.61,95300.0,138.6388,138.8328,138.6388,138.7197,95300.0
2015-02-02 11:15:00,171.62,171.7,171.49,171.54,59300.0,138.7277,138.7924,138.6227,138.6631,59300.0
2015-02-02 11:20:00,171.47,171.61,171.4,171.53,49100.0,138.6065,138.7197,138.5499,138.655,49100.0
2015-02-02 11:25:00,171.59,171.89,171.43,171.89,152200.0,138.7035,138.946,138.5742,138.946,152200.0
2015-02-02 11:30:00,171.9,172.11,171.79,172.09,152000.0,138.9541,139.1238,138.8652,139.1077,152000.0
2015-02-02 11:35:00,172.08,172.4,172.08,172.28,122900.0,139.0996,139.3582,139.0996,139.2612,122900.0
2015-02-02 11:40:00,172.25,172.29,172.12,172.18,64700.0,139.237,139.2693,139.1319,139.1804,64700.0
2015-02-02 11:45:00,172.24,172.41,172.19,172.21,79400.0,139.2289,139.3663,139.1885,139.2047,79400.0
2015-02-02 11:50:00,172.19,172.24,172.03,172.05,29200.0,139.1885,139.2289,139.0592,139.0753,29200.0
2015-02-02 11:55:00,172.07,172.09,171.93,171.97,146400.0,139.0915,139.1077,138.9783,139.0107,146400.0
2015-02-02 12:00:00,171.99,172.06,171.64,171.73,144800.0,139.0268,139.0834,138.7439,138.8167,144800.0
2015-02-02 12:05:00,171.71,171.76,171.59,171.74,45000.0,138.8005,138.8409,138.7035,138.8247,45000.0
2015-02-02 12:10:00,171.71,171.71,171.53,171.54,40000.0,138.8005,138.8005,138.655,138.6631,40000.0
2015-02-02 12:15:00,171.54,171.8,171.54,171.8,21500.0,138.6631,138.8732,138.6631,138.8732,21500.0
2015-02-02 12:20:00,171.79,171.81,171.45,171.47,28200.0,138.8652,138.8813,138.5903,138.6065,28200.0
2015-02-02 12:25:00,171.46,171.58,171.42,171.58,37000.0,138.5984,138.6954,138.5661,138.6954,37000.0
2015-02-02 12:30:00,171.58,171.6,171.41,171.53,42300.0,138.6954,138.7116,138.558,138.655,42300.0
2015-02-02 12:35:00,171.56,171.73,171.55,171.67,34000.0,138.6792,138.8167,138.6712,138.7682,34000.0
2015-02-02 12:40:00,171.7,171.77,171.54,171.68,36900.0,138.7924,138.849,138.6631,138.7762,36900.0
2015-02-02 12:45:00,171.64,171.68,171.22,171.24,103000.0,138.7439,138.7762,138.4044,138.4206,103000.0
2015-02-02 12:50:00,171.25,171.33,171.18,171.32,32200.0,138.4286,138.4933,138.3721,138.4852,32200.0
2015-02-02 12:55:00,171.3,171.38,171.14,171.18,53800.0,138.4691,138.5337,138.3397,138.3721,53800.0
2015-02-02 13:00:00,171.18,171.19,170.97,171.06,64000.0,138.3721,138.3801,138.2023,138.2751,64000.0
2015-02-02 13:05:00,171.06,171.25,171.05,171.24,44100.0,138.2751,138.4286,138.267,138.4206,44100.0
2015-02-02 13:10:00,171.25,171.45,171.25,171.29,63800.0,138.4286,138.5903,138.4286,138.461,63800.0
2015-02-02 13:15:00,171.31,171.38,171.12,171.21,41500.0,138.4771,138.5337,138.3236,138.3963,41500.0
2015-02-02 13:20:00,171.23,171.67,171.23,171.62,48900.0,138.4125,138.7682,138.4125,138.7277,48900.0
2015-02-02 13:25:00,171.64,171.66,171.48,171.6,49800.0,138.7439,138.7601,138.6146,138.7116,49800.0
2015-02-02 13:30:00,171.59,171.74,171.35,171.36,77500.0,138.7035,138.8247,138.5095,138.5176,77500.0
2015-02-02 13:35:00,171.32,171.34,171.08,171.09,51100.0,138.4852,138.5014,138.2912,138.2993,51100.0
2015-02-02 13:40:00,171.06,171.2,170.9,170.91,70200.0,138.2751,138.3882,138.1457,138.1538,70200.0
2015-02-02 13:45:00,170.92,171.08,170.92,170.96,70100.0,138.1619,138.2912,138.1619,138.1942,70100.0
2015-02-02 13:50:00,170.98,171.17,170.97,171.02,47600.0,138.2104,138.364,138.2023,138.2427,47600.0
2015-02-02 13:55:00,171.0,171.0,170.76,170.84,66700.0,138.2266,138.2266,138.0326,138.0972,66700.0
2015-02-02 14:00:00,170.8,171.06,170.75,171.03,58000.0,138.0649,138.2751,138.0245,138.2508,58000.0
2015-02-02 14:05:00,171.03,171.28,170.98,171.1,45700.0,138.2508,138.4529,138.2104,138.3074,45700.0
2015-02-02 14:10:00,171.14,171.18,171.07,171.18,22300.0,138.3397,138.3721,138.2831,138.3721,22300.0
2015-02-02 14:15:00,171.19,171.41,171.13,171.38,73700.0,138.3801,138.558,138.3316,138.5337,73700.0
2015-02-02 14:20:00,171.42,171.63,171.36,171.56,93800.0,138.5661,138.7358,138.5176,138.6792,93800.0
2015-02-02 14:25:00,171.53,171.76,171.44,171.74,44700.0,138.655,138.8409,138.5822,138.8247,44700.0
2015-02-02 14:30:00,171.75,171.83,171.54,171.68,35200.0,138.8328,138.8975,138.6631,138.7762,35200.0
2015-02-02 14:35:00,171.7,171.77,171.38,171.49,30700.0,138.7924,138.849,138.5337,138.6227,30700.0
2015-02-02 14:40:00,171.47,171.57,171.44,171.48,17300.0,138.6065,138.6873,138.5822,138.6146,17300.0
2015-02-02 14:45:00,171.46,171.49,171.17,171.22,64700.0,138.5984,138.6227,138.364,138.4044,64700.0
2015-02-02 14:50:00,171.24,171.64,171.23,171.48,92500.0,138.4206,138.7439,138.4125,138.6146,92500.0
2015-02-02 14:55:00,171.49,171.49,171.16,171.33,106900.0,138.6227,138.6227,138.3559,138.4933,106900.0
2015-02-02 15:00:00,171.34,171.46,171.27,171.45,58700.0,138.5014,138.5984,138.4448,138.5903,58700.0
2015-02-02 15:05:00,171.43,171.65,171.29,171.63,52100.0,138.5742,138.752,138.461,138.7358,52100.0
2015-02-02 15:10:00,171.63,171.93,171.59,171.9,65100.0,138.7358,138.9783,138.7035,138.9541,65100.0
2015-02-02 15:15:00,171.94,172.01,171.73,171.86,105600.0,138.9864,139.043,138.8167,138.9217,105600.0
2015-02-02 15:20:00,171.91,172.24,171.9,172.02,103800.0,138.9622,139.2289,138.9541,139.0511,103800.0
2015-02-02 15:25:00,172.02,172.15,171.99,172.15,183800.0,139.0511,139.1562,139.0268,139.1562,183800.0
2015-02-02 15:30:00,172.15,172.37,172.07,172.23,109000.0,139.1562,139.334,139.0915,139.2208,109000.0
2015-02-02 15:35:00,172.23,172.94,172.15,172.94,363500.0,139.2208,139.7947,139.1562,139.7947,363500.0
2015-02-02 15:40:00,172.94,173.43,172.91,173.24,317200.0,139.7947,140.1908,139.7705,140.0373,317200.0
2015-02-02 15:45:00,173.25,173.36,173.03,173.19,218500.0,140.0453,140.1343,139.8675,139.9968,218500.0
2015-02-02 15:50:00,173.2,173.29,173.05,173.09,192100.0,140.0049,140.0777,139.8837,139.916,192100.0
2015-02-02 15:55:00,173.09,173.33,173.01,173.29,358400.0,139.916,140.11,139.8513,140.0777,358400.0
2015-02-03 09:30:00,174.13,174.93,174.1,174.83,392600.0,140.7567,141.4033,140.7324,141.3225,392600.0
2015-02-03 09:35:00,174.86,174.93,174.75,174.84,221600.0,141.3468,141.4033,141.2578,141.3306,221600.0
2015-02-03 09:40:00,174.85,175.16,174.83,175.14,279400.0,141.3387,141.5893,141.3225,141.5731,279400.0
2015-02-03 09:45:00,175.18,175.21,175.01,175.12,142900.0,141.6054,141.6297,141.468,141.5569,142900.0
2015-02-03 09:50:00,175.11,175.22,175.07,175.15,101300.0,141.5489,141.6378,141.5165,141.5812,101300.0
2015-02-03 09:55:00,175.15,175.36,175.15,175.25,127200.0,141.5812,141.7509,141.5812,141.662,127200.0
2015-02-03 10:00:00,175.27,175.32,175.03,175.04,266300.0,141.6782,141.7186,141.4842,141.4923,266300.0
2015-02-03 10:05:00,175.06,175.15,174.94,175.0,172900.0,141.5084,141.5812,141.4114,141.4599,172900.0
2015-02-03 10:10:00,174.97,175.03,174.85,174.92,134700.0,141.4357,141.4842,141.3387,141.3953,134700.0
2015-02-03 10:15:00,174.91,175.14,174.84,175.05,119900.0,141.3872,141.5731,141.3306,141.5003,119900.0
2015-02-03 10:20:00,175.04,175.23,174.99,175.14,89300.0,141.4923,141.6459,141.4518,141.5731,89300.0
2015-02-03 10:25:00,175.14,175.31,175.14,175.3,68300.0,141.5731,141.7105,141.5731,141.7024,68300.0
2015-02-03 10:30:00,175.31,175.39,175.11,175.16,63600.0,141.7105,141.7752,141.5489,141.5893,63600.0
2015-02-03 10:35:00,175.16,175.23,175.05,175.18,60300.0,141.5893,141.6459,141.5003,141.6054,60300.0
2015-02-03 10:40:00,175.19,175.3,175.08,175.09,58500.0,141.6135,141.7024,141.5246,141.5327,58500.0
2015-02-03 10:45:00,175.09,175.21,174.94,175.02,87500.0,141.5327,141.6297,141.4114,141.4761,87500.0
2015-02-03 10:50:00,175.02,175.08,174.93,174.98,30400.0,141.4761,141.5246,141.4033,141.4438,30400.0
2015-02-03 10:55:00,174.96,175.02,174.63,174.63,97600.0,141.4276,141.4761,141.1608,141.1608,97600.0
2015-02-03 11:00:00,174.62,174.86,174.59,174.71,83900.0,141.1528,141.3468,141.1285,141.2255,83900.0
2015-02-03 11:05:00,174.68,174.98,174.62,174.95,88600.0,141.2013,141.4438,141.1528,141.4195,88600.0
2015-02-03 11:10:00,174.93,175.11,174.76,175.03,46200.0,141.4033,141.5489,141.2659,141.4842,46200.0
2015-02-03 11:15:00,175.04,175.15,174.97,175.1,52000.0,141.4923,141.5812,141.4357,141.5408,52000.0
2015-02-03 11:20:00,175.1,175.18,175.06,175.13,35400.0,141.5408,141.6054,141.5084,141.565,35400.0
2015-02-03 11:25:00,175.15,175.25,174.97,174.98,61500.0,141.5812,141.662,141.4357,141.4438,61500.0
2015-02-03 11:30:00,174.99,175.1,174.95,174.99,53400.0,141.4518,141.5408,141.4195,141.4518,53400.0
2015-02-03 11:35:00,174.98,175.17,174.89,175.12,35200.0,141.4438,141.5974,141.371,141.5569,35200.0
2015-02-03 11:40:00,175.14,175.23,174.97,175.22,48600.0,141.5731,141.6459,141.4357,141.6378,48600.0
2015-02-03 11:45:00,175.23,175.27,174.95,175.05,93200.0,141.6459,141.6782,141.4195,141.5003,93200.0
2015-02-03 11:50:00,175.05,175.1,174.78,174.82,57000.0,141.5003,141.5408,141.2821,141.3144,57000.0
2015-02-03 11:55:00,174.83,174.87,174.65,174.66,159600.0,141.3225,141.3548,141.177,141.1851,159600.0
2015-02-03 12:00:00,174.67,174.7,174.47,174.62,78700.0,141.1932,141.2174,141.0315,141.1528,78700.0
2015-02-03 12:05:00,174.62,174.8,174.62,174.74,73200.0,141.1528,141.2983,141.1528,141.2498,73200.0
2015-02-03 12:10:00,174.75,175.0,174.74,174.97,37100.0,141.2578,141.4599,141.2498,141.4357,37100.0
2015-02-03 12:15:00,174.97,174.97,174.82,174.85,22000.0,141.4357,141.4357,141.3144,141.3387,22000.0
2015-02-03 12:20:00,174.86,174.95,174.73,174.75,33400.0,141.3468,141.4195,141.2417,141.2578,33400.0
2015-02-03 12:25:00,174.78,174.94,174.77,174.88,22700.0,141.2821,141.4114,141.274,141.3629,22700.0
2015-02-03 12:30:00,174.87,174.87,174.65,174.78,45200.0,141.3548,141.3548,141.177,141.2821,45200.0
2015-02-03 12:35:00,174.76,174.91,174.69,174.82,29400.0,141.2659,141.3872,141.2093,141.3144,29400.0
2015-02-03 12:40:00,174.81,175.06,174.79,175.06,36800.0,141.3063,141.5084,141.2902,141.5084,36800.0
2015-02-03 12:45:00,175.06,175.12,174.98,175.03,36600.0,141.5084,141.5569,141.4438,141.4842,36600.0
2015-02-03 12:50:00,175.05,175.06,174.91,174.99,26900.0,141.5003,141.5084,141.3872,141.4518,26900.0
2015-02-03 12:55:00,175.0,175.15,174.91,174.97,19500.0,141.4599,141.5812,141.3872,141.4357,19500.0
2015-02-03 13:00:00,174.98,175.07,174.89,175.04,21300.0,141.4438,141.5165,141.371,141.4923,21300.0
2015-02-03 13:05:00,175.01,175.11,174.94,175.1,26900.0,141.468,141.5489,141.4114,141.5408,26900.0
2015-02-03 13:10:00,175.05,175.33,174.98,175.25,94700.0,141.5003,141.7267,141.4438,141.662,94700.0
2015-02-03 13:15:00,175.24,175.33,175.16,175.32,62300.0,141.6539,141.7267,141.5893,141.7186,62300.0
2015-02-03 13:20:00,175.32,175.67,175.31,175.55,127300.0,141.7186,142.0015,141.7105,141.9045,127300.0
2015-02-03 13:25:00,175.56,175.66,175.51,175.62,73200.0,141.9126,141.9934,141.8722,141.9611,73200.0
2015-02-03 13:30:00,175.63,175.8,175.63,175.7,101100.0,141.9692,142.1066,141.9692,142.0258,101100.0
2015-02-03 13:35:00,175.72,175.75,175.53,175.54,118600.0,142.0419,142.0662,141.8884,141.8964,118600.0
2015-02-03 13:40:00,175.55,175.65,175.48,175.6,37100.0,141.9045,141.9854,141.8479,141.9449,37100.0
2015-02-03 13:45:00,175.61,175.68,175.56,175.59,45300.0,141.953,142.0096,141.9126,141.9369,45300.0
2015-02-03 13:50:00,175.6,175.88,175.56,175.82,180700.0,141.9449,142.1713,141.9126,142.1228,180700.0
2015-02-03 13:55:00,175.82,176.03,175.81,176.01,81700.0,142.1228,142.2925,142.1147,142.2764,81700.0
2015-02-03 14:00:00,176.02,176.17,175.92,175.95,146800.0,142.2844,142.4057,142.2036,142.2279,146800.0
2015-02-03 14:05:00,175.97,176.02,175.86,175.86,36700.0,142.244,142.2844,142.1551,142.1551,36700.0
2015-02-03 14:10:00,175.86,175.91,175.81,175.82,91000.0,142.1551,142.1955,142.1147,142.1228,91000.0
2015-02-03 14:15:00,175.81,175.9,175.8,175.84,26600.0,142.1147,142.1874,142.1066,142.1389,26600.0
2015-02-03 14:20:00,175.85,175.95,175.75,175.76,67200.0,142.147,142.2279,142.0662,142.0743,67200.0
2015-02-03 14:25:00,175.75,175.75,175.62,175.7,50100.0,142.0662,142.0662,141.9611,142.0258,50100.0
2015-02-03 14:30:00,175.71,175.77,175.63,175.72,63300.0,142.0339,142.0824,141.9692,142.0419,63300.0
2015-02-03 14:35:00,175.73,175.81,175.58,175.78,73900.0,142.05,142.1147,141.9288,142.0904,73900.0
2015-02-03 14:40:00,175.78,175.91,175.74,175.89,35500.0,142.0904,142.1955,142.0581,142.1794,35500.0
2015-02-03 14:45:00,175.88,175.94,175.8,175.88,40900.0,142.1713,142.2198,142.1066,142.1713,40900.0
2015-02-03 14:50:00,175.88,175.91,175.81,175.88,23500.0,142.1713,142.1955,142.1147,142.1713,23500.0
2015-02-03 14:55:00,175.89,176.01,175.85,176.01,50800.0,142.1794,142.2764,142.147,142.2764,50800.0
2015-02-03 15:00:00,176.02,176.13,175.96,176.06,44000.0,142.2844,142.3734,142.2359,142.3168,44000.0
2015-02-03 15:05:00,176.05,176.09,175.95,176.05,30700.0,142.3087,142.341,142.2279,142.3087,30700.0
2015-02-03 15:10:00,176.06,176.06,175.85,176.03,45200.0,142.3168,142.3168,142.147,142.2925,45200.0
2015-02-03 15:15:00,176.04,176.08,175.98,175.98,18800.0,142.3006,142.3329,142.2521,142.2521,18800.0
2015-02-03 15:20:00,175.99,176.23,175.99,176.21,109200.0,142.2602,142.4542,142.2602,142.438,109200.0
2015-02-03 15:25:00,176.21,176.22,176.02,176.13,114500.0,142.438,142.4461,142.2844,142.3734,114500.0
2015-02-03 15:30:00,176.16,176.24,175.94,175.98,171500.0,142.3976,142.4623,142.2198,142.2521,171500.0
2015-02-03 15:35:00,175.96,176.16,175.96,176.15,150800.0,142.2359,142.3976,142.2359,142.3895,150800.0
2015-02-03 15:40:00,176.15,176.3,176.11,176.22,124500.0,142.3895,142.5108,142.3572,142.4461,124500.0
2015-02-03 15:45:00,176.22,176.33,176.19,176.28,147600.0,142.4461,142.535,142.4219,142.4946,147600.0
2015-02-03 15:50:00,176.29,176.37,176.27,176.31,126500.0,142.5027,142.5674,142.4865,142.5189,126500.0
2015-02-03 15:55:00,176.3,176.4,176.24,176.3,397000.0,142.5108,142.5916,142.4623,142.5108,397000.0
2015-02-04 09:30:00,175.8,176.4,175.78,176.24,256200.0,142.1066,142.5916,142.0904,142.4623,256200.0
2015-02-04 09:35:00,176.26,176.4,176.07,176.36,132900.0,142.4784,142.5916,142.3249,142.5593,132900.0
2015-02-04 09:40:00,176.38,176.42,176.18,176.21,96800.0,142.5754,142.6078,142.4138,142.438,96800.0
2015-02-04 09:45:00,176.19,176.41,176.11,176.38,84500.0,142.4219,142.5997,142.3572,142.5754,84500.0
2015-02-04 09:50:00,176.39,176.58,176.24,176.44,140700.0,142.5835,142.7371,142.4623,142.6239,140700.0
2015-02-04 09:55:00,176.44,176.54,176.39,176.42,54200.0,142.6239,142.7048,142.5835,142.6078,54200.0
2015-02-04 10:00:00,176.46,176.9,176.41,176.73,169900.0,142.6401,142.9958,142.5997,142.8584,169900.0
2015-02-04 10:05:00,176.74,176.74,176.5,176.57,71200.0,142.8664,142.8664,142.6724,142.729,71200.0
2015-02-04 10:10:00,176.56,176.78,176.38,176.46,191200.0,142.7209,142.8988,142.5754,142.6401,191200.0
2015-02-04 10:15:00,176.44,176.61,176.44,176.55,44100.0,142.6239,142.7614,142.6239,142.7129,44100.0
2015-02-04 10:20:00,176.53,176.57,176.41,176.54,37200.0,142.6967,142.729,142.5997,142.7048,37200.0
2015-02-04 10:25:00,176.55,176.61,176.36,176.41,44400.0,142.7129,142.7614,142.5593,142.5997,44400.0
2015-02-04 10:30:00,176.39,176.47,176.29,176.39,113400.0,142.5835,142.6482,142.5027,142.5835,113400.0
2015-02-04 10:35:00,176.37,176.44,176.15,176.44,50000.0,142.5674,142.6239,142.3895,142.6239,50000.0
2015-02-04 10:40:00,176.44,176.8,176.36,176.76,77200.0,142.6239,142.9149,142.5593,142.8826,77200.0
2015-02-04 10:45:00,176.76,176.8,176.69,176.72,55800.0,142.8826,142.9149,142.826,142.8503,55800.0
2015-02-04 10:50:00,176.71,176.73,176.62,176.71,27600.0,142.8422,142.8584,142.7694,142.8422,27600.0
2015-02-04 10:55:00,176.72,176.75,176.55,176.69,48700.0,142.8503,142.8745,142.7129,142.826,48700.0
2015-02-04 11:00:00,176.66,176.73,176.49,176.7,95400.0,142.8018,142.8584,142.6644,142.8341,95400.0
2015-02-04 11:05:00,176.69,176.84,176.64,176.83,38300.0,142.826,142.9473,142.7856,142.9392,38300.0
2015-02-04 11:10:00,176.83,176.83,176.59,176.77,77200.0,142.9392,142.9392,142.7452,142.8907,77200.0
2015-02-04 11:15:00,176.77,176.86,176.62,176.7,38500.0,142.8907,142.9634,142.7694,142.8341,38500.0
2015-02-04 11:20:00,176.69,176.95,176.69,176.94,39400.0,142.826,143.0362,142.826,143.0281,39400.0
2015-02-04 11:25:00,176.94,176.98,176.84,176.96,51800.0,143.0281,143.0605,142.9473,143.0443,51800.0
2015-02-04 11:30:00,176.97,177.13,176.91,177.12,96100.0,143.0524,143.1817,143.0039,143.1736,96100.0
2015-02-04 11:35:00,177.13,177.17,177.03,177.05,44700.0,143.1817,143.214,143.1009,143.117,44700.0
2015-02-04 11:40:00,177.06,177.1,176.98,177.08,37800.0,143.1251,143.1575,143.0605,143.1413,37800.0
2015-02-04 11:45:00,177.07,177.11,177.01,177.04,13000.0,143.1332,143.1655,143.0847,143.109,13000.0
2015-02-04 11:50:00,177.04,177.05,176.89,176.97,24100.0,143.109,143.117,142.9877,143.0524,24100.0
2015-02-04 11:55:00,176.95,177.05,176.93,177.05,24100.0,143.0362,143.117,143.02,143.117,24100.0
2015-02-04 12:00:00,177.03,177.05,176.9,177.01,21200.0,143.1009,143.117,142.9958,143.0847,21200.0
2015-02-04 12:05:00,177.01,177.08,176.99,177.07,25500.0,143.0847,143.1413,143.0685,143.1332,25500.0
2015-02-04 12:10:00,177.06,177.09,176.96,177.01,16300.0,143.1251,143.1494,143.0443,143.0847,16300.0
2015-02-04 12:15:00,177.01,177.03,176.94,176.97,32400.0,143.0847,143.1009,143.0281,143.0524,32400.0
2015-02-04 12:20:00,177.0,177.02,176.94,176.99,12200.0,143.0766,143.0928,143.0281,143.0685,12200.0
2015-02-04 12:25:00,177.0,177.0,176.72,176.73,45300.0,143.0766,143.0766,142.8503,142.8584,45300.0
2015-02-04 12:30:00,176.69,176.81,176.66,176.79,24100.0,142.826,142.923,142.8018,142.9069,24100.0
2015-02-04 12:35:00,176.77,176.77,176.62,176.67,42400.0,142.8907,142.8907,142.7694,142.8099,42400.0
2015-02-04 12:40:00,176.67,176.69,176.48,176.5,45000.0,142.8099,142.826,142.6563,142.6724,45000.0
2015-02-04 12:45:00,176.51,176.56,176.45,176.55,54400.0,142.6805,142.7209,142.632,142.7129,54400.0
2015-02-04 12:50:00,176.55,176.69,176.55,176.6,44800.0,142.7129,142.826,142.7129,142.7533,44800.0
2015-02-04 12:55:00,176.59,176.75,176.59,176.71,45300.0,142.7452,142.8745,142.7452,142.8422,45300.0
2015-02-04 13:00:00,176.73,176.82,176.66,176.73,30700.0,142.8584,142.9311,142.8018,142.8584,30700.0
2015-02-04 13:05:00,176.71,176.8,176.67,176.77,40700.0,142.8422,142.9149,142.8099,142.8907,40700.0
2015-02-04 13:10:00,176.77,176.81,176.73,176.75,37400.0,142.8907,142.923,142.8584,142.8745,37400.0
2015-02-04 13:15:00,176.78,176.86,176.75,176.75,17600.0,142.8988,142.9634,142.8745,142.8745,17600.0
2015-02-04 13:20:00,176.74,176.78,176.65,176.75,41400.0,142.8664,142.8988,142.7937,142.8745,41400.0
2015-02-04 13:25:00,176.77,176.91,176.77,176.91,23800.0,142.8907,143.0039,142.8907,143.0039,23800.0
2015-02-04 13:30:00,176.89,176.99,176.86,176.98,57400.0,142.9877,143.0685,142.9634,143.0605,57400.0
2015-02-04 13:35:00,176.97,176.99,176.85,176.89,12900.0,143.0524,143.0685,142.9554,142.9877,12900.0
2015-02-04 13:40:00,176.88,176.89,176.81,176.85,19200.0,142.9796,142.9877,142.923,142.9554,19200.0
2015-02-04 13:45:00,176.85,176.89,176.74,176.74,14000.0,142.9554,142.9877,142.8664,142.8664,14000.0
2015-02-04 13:50:00,176.74,176.85,176.74,176.82,10800.0,142.8664,142.9554,142.8664,142.9311,10800.0
2015-02-04 13:55:00,176.81,176.82,176.62,176.78,20800.0,142.923,142.9311,142.7694,142.8988,20800.0
2015-02-04 14:00:00,176.78,177.06,176.77,177.04,31600.0,142.8988,143.1251,142.8907,143.109,31600.0
2015-02-04 14:05:00,177.04,177.05,176.71,176.72,25700.0,143.109,143.117,142.8422,142.8503,25700.0
2015-02-04 14:10:00,176.74,176.78,176.58,176.59,33900.0,142.8664,142.8988,142.7371,142.7452,33900.0
2015-02-04 14:15:00,176.58,176.7,176.47,176.52,32400.0,142.7371,142.8341,142.6482,142.6886,32400.0
2015-02-04 14:20:00,176.51,176.75,176.51,176.63,28200.0,142.6805,142.8745,142.6805,142.7775,28200.0
2015-02-04 14:25:00,176.64,176.84,176.64,176.74,26200.0,142.7856,142.9473,142.7856,142.8664,26200.0
2015-02-04 14:30:00,176.73,176.8,176.59,176.65,21900.0,142.8584,142.9149,142.7452,142.7937,21900.0
2015-02-04 14:35:00,176.64,176.89,176.64,176.89,50600.0,142.7856,142.9877,142.7856,142.9877,50600.0
2015-02-04 14:40:00,176.89,176.92,176.79,176.83,33800.0,142.9877,143.012,142.9069,142.9392,33800.0
2015-02-04 14:45:00,176.82,177.0,176.82,176.98,37800.0,142.9311,143.0766,142.9311,143.0605,37800.0
2015-02-04 14:50:00,176.98,176.98,176.82,176.98,23300.0,143.0605,143.0605,142.9311,143.0605,23300.0
2015-02-04 14:55:00,176.98,177.04,176.89,176.93,21900.0,143.0605,143.109,142.9877,143.02,21900.0
2015-02-04 15:00:00,176.93,176.93,176.76,176.85,23000.0,143.02,143.02,142.8826,142.9554,23000.0
2015-02-04 15:05:00,176.9,177.03,176.9,177.0,27900.0,142.9958,143.1009,142.9958,143.0766,27900.0
2015-02-04 15:10:00,177.0,177.01,176.92,177.0,12700.0,143.0766,143.0847,143.012,143.0766,12700.0
2015-02-04 15:15:00,177.02,177.2,177.02,177.12,48000.0,143.0928,143.2383,143.0928,143.1736,48000.0
2015-02-04 15:20:00,177.13,177.23,177.08,177.2,32500.0,143.1817,143.2625,143.1413,143.2383,32500.0
2015-02-04 15:25:00,177.21,177.4,177.19,177.4,73600.0,143.2464,143.4,143.2302,143.4,73600.0
2015-02-04 15:30:00,177.4,177.53,177.38,177.51,99600.0,143.4,143.505,143.3838,143.4889,99600.0
2015-02-04 15:35:00,177.52,177.57,177.11,177.12,181500.0,143.497,143.5374,143.1655,143.1736,181500.0
2015-02-04 15:40:00,177.12,177.2,176.56,176.58,368500.0,143.1736,143.2383,142.7209,142.7371,368500.0
2015-02-04 15:45:00,176.56,176.64,176.09,176.42,381600.0,142.7209,142.7856,142.341,142.6078,381600.0
2015-02-04 15:50:00,176.44,176.46,176.11,176.31,285100.0,142.6239,142.6401,142.3572,142.5189,285100.0
2015-02-04 15:55:00,176.31,176.5,176.24,176.48,440800.0,142.5189,142.6724,142.4623,142.6563,440800.0
2015-02-05 09:30:00,177.28,177.44,177.09,177.39,138800.0,143.303,143.4323,143.1494,143.3919,138800.0
2015-02-05 09:35:00,177.37,177.48,177.22,177.43,163300.0,143.3757,143.4646,143.2545,143.4242,163300.0
2015-02-05 09:40:00,177.43,177.55,177.19,177.5,127700.0,143.4242,143.5212,143.2302,143.4808,127700.0
2015-02-05 09:45:00,177.51,177.73,177.5,177.72,227900.0,143.4889,143.6667,143.4808,143.6586,227900.0
2015-02-05 09:50:00,177.72,177.82,177.57,177.61,126000.0,143.6586,143.7395,143.5374,143.5697,126000.0
2015-02-05 09:55:00,177.63,177.69,177.47,177.5,96800.0,143.5859,143.6344,143.4565,143.4808,96800.0
2015-02-05 10:00:00,177.5,177.69,177.44,177.61,87500.0,143.4808,143.6344,143.4323,143.5697,87500.0
2015-02-05 10:05:00,177.64,177.86,177.63,177.65,149200.0,143.594,143.7718,143.5859,143.602,149200.0
2015-02-05 10:10:00,177.66,177.67,177.47,177.57,49700.0,143.6101,143.6182,143.4565,143.5374,49700.0
2015-02-05 10:15:00,177.59,177.77,177.59,177.74,45300.0,143.5535,143.699,143.5535,143.6748,45300.0
2015-02-05 10:20:00,177.74,177.76,177.62,177.69,18600.0,143.6748,143.691,143.5778,143.6344,18600.0
2015-02-05 10:25:00,177.69,177.87,177.69,177.82,140500.0,143.6344,143.7799,143.6344,143.7395,140500.0
2015-02-05 10:30:00,177.83,177.84,177.69,177.77,24700.0,143.7475,143.7556,143.6344,143.699,24700.0
2015-02-05 10:35:00,177.77,177.93,177.71,177.92,79100.0,143.699,143.8284,143.6505,143.8203,79100.0
2015-02-05 10:40:00,177.93,178.02,177.91,177.99,80900.0,143.8284,143.9011,143.8122,143.8769,80900.0
2015-02-05 10:45:00,177.99,178.1,177.94,178.06,72400.0,143.8769,143.9658,143.8365,143.9335,72400.0
2015-02-05 10:50:00,178.07,178.12,178.03,178.07,107600.0,143.9415,143.982,143.9092,143.9415,107600.0
2015-02-05 10:55:00,178.08,178.13,178.02,178.02,51200.0,143.9496,143.99,143.9011,143.9011,51200.0
2015-02-05 11:00:00,178.01,178.01,177.91,177.94,41200.0,143.893,143.893,143.8122,143.8365,41200.0
2015-02-05 11:05:00,177.94,178.03,177.91,178.01,58600.0,143.8365,143.9092,143.8122,143.893,58600.0
2015-02-05 11:10:00,178.01,178.07,177.96,177.99,35800.0,143.893,143.9415,143.8526,143.8769,35800.0
2015-02-05 11:15:00,178.01,178.09,177.8,177.82,49000.0,143.893,143.9577,143.7233,143.7395,49000.0
2015-02-05 11:20:00,177.83,177.92,177.77,177.88,37200.0,143.7475,143.8203,143.699,143.788,37200.0
2015-02-05 11:25:00,177.9,177.95,177.83,177.94,37700.0,143.8041,143.8445,143.7475,143.8365,37700.0
2015-02-05 11:30:00,177.95,178.13,177.95,178.12,108400.0,143.8445,143.99,143.8445,143.982,108400.0
2015-02-05 11:35:00,178.11,178.26,178.11,178.21,88000.0,143.9739,144.0951,143.9739,144.0547,88000.0
2015-02-05 11:40:00,178.23,178.23,177.97,177.98,66500.0,144.0709,144.0709,143.8607,143.8688,66500.0
2015-02-05 11:45:00,177.99,178.16,177.98,178.16,34600.0,143.8769,144.0143,143.8688,144.0143,34600.0
2015-02-05 11:50:00,178.11,178.14,177.97,177.99,65600.0,143.9739,143.9981,143.8607,143.8769,65600.0
2015-02-05 11:55:00,178.01,178.07,177.98,178.03,15800.0,143.893,143.9415,143.8688,143.9092,15800.0
2015-02-05 12:00:00,178.05,178.12,178.01,178.09,25300.0,143.9254,143.982,143.893,143.9577,25300.0
2015-02-05 12:05:00,178.08,178.08,177.92,177.97,39700.0,143.9496,143.9496,143.8203,143.8607,39700.0
2015-02-05 12:10:00,177.98,178.01,177.89,177.92,23000.0,143.8688,143.893,143.796,143.8203,23000.0
2015-02-05 12:15:00,177.91,177.99,177.79,177.83,54100.0,143.8122,143.8769,143.7152,143.7475,54100.0
2015-02-05 12:20:00,177.86,177.97,177.85,177.86,28000.0,143.7718,143.8607,143.7637,143.7718,28000.0
2015-02-05 12:25:00,177.86,177.89,177.82,177.86,21600.0,143.7718,143.796,143.7395,143.7718,21600.0
2015-02-05 12:30:00,177.88,178.01,177.87,177.96,18000.0,143.788,143.893,143.7799,143.8526,18000.0
2015-02-05 12:35:00,177.95,177.99,177.89,177.99,8500.0,143.8445,143.8769,143.796,143.8769,8500.0
2015-02-05 12:40:00,177.97,178.04,177.97,178.0,11100.0,143.8607,143.9173,143.8607,143.885,11100.0
2015-02-05 12:45:00,178.0,178.07,177.9,177.91,15100.0,143.885,143.9415,143.8041,143.8122,15100.0
2015-02-05 12:50:00,177.92,177.94,177.75,177.79,31000.0,143.8203,143.8365,143.6829,143.7152,31000.0
2015-02-05 12:55:00,177.77,177.89,177.76,177.89,21700.0,143.699,143.796,143.691,143.796,21700.0
2015-02-05 13:00:00,177.89,178.0,177.86,177.91,37800.0,143.796,143.885,143.7718,143.8122,37800.0
2015-02-05 13:05:00,177.91,177.95,177.88,177.94,23300.0,143.8122,143.8445,143.788,143.8365,23300.0
2015-02-05 13:10:00,177.93,178.06,177.93,178.04,32400.0,143.8284,143.9335,143.8284,143.9173,32400.0
2015-02-05 13:15:00,178.04,178.17,178.03,178.09,67600.0,143.9173,144.0224,143.9092,143.9577,67600.0
2015-02-05 13:20:00,178.09,178.19,178.06,178.12,35600.0,143.9577,144.0385,143.9335,143.982,35600.0
2015-02-05 13:25:00,178.13,178.18,178.08,178.13,46100.0,143.99,144.0305,143.9496,143.99,46100.0
2015-02-05 13:30:00,178.13,178.16,178.06,178.14,43600.0,143.99,144.0143,143.9335,143.9981,43600.0
2015-02-05 13:35:00,178.16,178.18,178.1,178.18,38700.0,144.0143,144.0305,143.9658,144.0305,38700.0
2015-02-05 13:40:00,178.18,178.23,178.16,178.21,34200.0,144.0305,144.0709,144.0143,144.0547,34200.0
2015-02-05 13:45:00,178.21,178.26,178.17,178.25,41300.0,144.0547,144.0951,144.0224,144.087,41300.0
2015-02-05 13:50:00,178.25,178.26,178.19,178.19,33800.0,144.087,144.0951,144.0385,144.0385,33800.0
2015-02-05 13:55:00,178.2,178.26,178.15,178.17,32200.0,144.0466,144.0951,144.0062,144.0224,32200.0
2015-02-05 14:00:00,178.16,178.16,178.01,178.07,36300.0,144.0143,144.0143,143.893,143.9415,36300.0
2015-02-05 14:05:00,178.04,178.14,178.04,178.13,15300.0,143.9173,143.9981,143.9173,143.99,15300.0
2015-02-05 14:10:00,178.14,178.37,178.11,178.3,211100.0,143.9981,144.184,143.9739,144.1275,211100.0
2015-02-05 14:15:00,178.3,178.35,178.21,178.35,38000.0,144.1275,144.1679,144.0547,144.1679,38000.0
2015-02-05 14:20:00,178.35,178.37,178.2,178.22,26900.0,144.1679,144.184,144.0466,144.0628,26900.0
2015-02-05 14:25:00,178.23,178.23,178.07,178.17,47100.0,144.0709,144.0709,143.9415,144.0224,47100.0
2015-02-05 14:30:00,178.17,178.26,178.09,178.22,62700.0,144.0224,144.0951,143.9577,144.0628,62700.0
2015-02-05 14:35:00,178.21,178.25,178.16,178.23,23000.0,144.0547,144.087,144.0143,144.0709,23000.0
2015-02-05 14:40:00,178.21,178.23,178.09,178.09,27400.0,144.0547,144.0709,143.9577,143.9577,27400.0
2015-02-05 14:45:00,178.09,178.16,178.02,178.13,23500.0,143.9577,144.0143,143.9011,143.99,23500.0
2015-02-05 14:50:00,178.13,178.24,178.11,178.17,27700.0,143.99,144.079,143.9739,144.0224,27700.0
2015-02-05 14:55:00,178.17,178.22,178.08,178.2,22000.0,144.0224,144.0628,143.9496,144.0466,22000.0
2015-02-05 15:00:00,178.22,178.26,178.1,178.16,49400.0,144.0628,144.0951,143.9658,144.0143,49400.0
2015-02-05 15:05:00,178.18,178.23,178.11,178.17,12100.0,144.0305,144.0709,143.9739,144.0224,12100.0
2015-02-05 15:10:00,178.16,178.16,178.06,178.14,15300.0,144.0143,144.0143,143.9335,143.9981,15300.0
2015-02-05 15:15:00,178.13,178.19,178.09,178.19,11200.0,143.99,144.0385,143.9577,144.0385,11200.0
2015-02-05 15:20:00,178.19,178.33,178.19,178.31,37400.0,144.0385,144.1517,144.0385,144.1355,37400.0
2015-02-05 15:25:00,178.31,178.48,178.3,178.45,114800.0,144.1355,144.273,144.1275,144.2487,114800.0
2015-02-05 15:30:00,178.46,178.53,178.4,178.5,67900.0,144.2568,144.3134,144.2083,144.2891,67900.0
2015-02-05 15:35:00,178.49,178.63,178.46,178.61,57200.0,144.281,144.3942,144.2568,144.378,57200.0
2015-02-05 15:40:00,178.61,178.64,178.5,178.51,103400.0,144.378,144.4023,144.2891,144.2972,103400.0
2015-02-05 15:45:00,178.51,178.55,178.39,178.4,104300.0,144.2972,144.3295,144.2002,144.2083,104300.0
2015-02-05 15:50:00,178.41,178.53,178.4,178.53,111200.0,144.2164,144.3134,144.2083,144.3134,111200.0
2015-02-05 15:55:00,178.54,178.59,178.45,178.54,247800.0,144.3215,144.3619,144.2487,144.3215,247800.0
2015-02-06 09:30:00,178.82,178.88,178.5,178.67,166700.0,144.5478,144.5963,144.2891,144.4265,166700.0
2015-02-06 09:35:00,178.68,178.97,178.6,178.96,148800.0,144.4346,144.6691,144.37,144.661,148800.0
2015-02-06 09:40:00,178.96,179.07,178.66,178.69,250100.0,144.661,144.7499,144.4185,144.4427,250100.0
2015-02-06 09:45:00,178.71,178.84,178.51,178.81,85000.0,144.4589,144.564,144.2972,144.5397,85000.0
2015-02-06 09:50:00,178.81,178.96,178.76,178.84,93900.0,144.5397,144.661,144.4993,144.564,93900.0
2015-02-06 09:55:00,178.85,178.88,178.64,178.85,121200.0,144.5721,144.5963,144.4023,144.5721,121200.0
2015-02-06 10:00:00,178.85,178.96,178.81,178.93,259600.0,144.5721,144.661,144.5397,144.6367,259600.0
2015-02-06 10:05:00,178.93,179.11,178.89,179.08,86500.0,144.6367,144.7822,144.6044,144.758,86500.0
2015-02-06 10:10:00,179.08,179.19,179.07,179.16,140600.0,144.758,144.8469,144.7499,144.8226,140600.0
2015-02-06 10:15:00,179.16,179.23,179.09,179.14,104900.0,144.8226,144.8792,144.7661,144.8065,104900.0
2015-02-06 10:20:00,179.12,179.2,179.06,179.15,96100.0,144.7903,144.855,144.7418,144.8146,96100.0
2015-02-06 10:25:00,179.15,179.15,178.98,178.98,94100.0,144.8146,144.8146,144.6771,144.6771,94100.0
2015-02-06 10:30:00,178.99,179.18,178.98,179.12,76100.0,144.6852,144.8388,144.6771,144.7903,76100.0
2015-02-06 10:35:00,179.1,179.15,179.03,179.06,75100.0,144.7741,144.8146,144.7176,144.7418,75100.0
2015-02-06 10:40:00,179.06,179.36,179.06,179.36,172900.0,144.7418,144.9843,144.7418,144.9843,172900.0
2015-02-06 10:45:00,179.35,179.36,179.24,179.3,106700.0,144.9762,144.9843,144.8873,144.9358,106700.0
2015-02-06 10:50:00,179.3,179.31,179.14,179.14,49900.0,144.9358,144.9439,144.8065,144.8065,49900.0
2015-02-06 10:55:00,179.14,179.19,179.1,179.13,63600.0,144.8065,144.8469,144.7741,144.7984,63600.0
2015-02-06 11:00:00,179.12,179.17,179.02,179.07,43200.0,144.7903,144.8307,144.7095,144.7499,43200.0
2015-02-06 11:05:00,179.06,179.13,179.01,179.12,64900.0,144.7418,144.7984,144.7014,144.7903,64900.0
2015-02-06 11:10:00,179.13,179.2,179.09,179.13,64400.0,144.7984,144.855,144.7661,144.7984,64400.0
2015-02-06 11:15:00,179.13,179.14,179.05,179.12,32200.0,144.7984,144.8065,144.7337,144.7903,32200.0
2015-02-06 11:20:00,179.12,179.15,179.05,179.15,67600.0,144.7903,144.8146,144.7337,144.8146,67600.0
2015-02-06 11:25:00,179.15,179.19,179.04,179.11,47600.0,144.8146,144.8469,144.7256,144.7822,47600.0
2015-02-06 11:30:00,179.07,179.14,179.04,179.08,24000.0,144.7499,144.8065,144.7256,144.758,24000.0
2015-02-06 11:35:00,179.09,179.15,178.92,179.12,105200.0,144.7661,144.8146,144.6286,144.7903,105200.0
2015-02-06 11:40:00,179.1,179.17,179.03,179.16,22700.0,144.7741,144.8307,144.7176,144.8226,22700.0
2015-02-06 11:45:00,179.17,179.23,179.11,179.21,76800.0,144.8307,144.8792,144.7822,144.8631,76800.0
2015-02-06 11:50:00,179.2,179.24,179.12,179.12,24000.0,144.855,144.8873,144.7903,144.7903,24000.0
2015-02-06 11:55:00,179.13,179.13,179.04,179.07,25400.0,144.7984,144.7984,144.7256,144.7499,25400.0
2015-02-06 12:00:00,179.08,179.17,179.05,179.14,22200.0,144.758,144.8307,144.7337,144.8065,22200.0
2015-02-06 12:05:00,179.13,179.15,179.05,179.08,21600.0,144.7984,144.8146,144.7337,144.758,21600.0
2015-02-06 12:10:00,179.1,179.15,179.07,179.14,16500.0,144.7741,144.8146,144.7499,144.8065,16500.0
2015-02-06 12:15:00,179.15,179.17,179.07,179.09,13100.0,144.8146,144.8307,144.7499,144.7661,13100.0
2015-02-06 12:20:00,179.11,179.13,179.07,179.1,12700.0,144.7822,144.7984,144.7499,144.7741,12700.0
2015-02-06 12:25:00,179.12,179.19,179.07,179.13,15100.0,144.7903,144.8469,144.7499,144.7984,15100.0
2015-02-06 12:30:00,179.14,179.21,179.11,179.13,50300.0,144.8065,144.8631,144.7822,144.7984,50300.0
2015-02-06 12:35:00,179.12,179.2,179.08,179.1,32900.0,144.7903,144.855,144.758,144.7741,32900.0
2015-02-06 12:40:00,179.1,179.11,178.73,178.75,87200.0,144.7741,144.7822,144.4751,144.4912,87200.0
2015-02-06 12:45:00,178.75,178.88,178.64,178.84,166200.0,144.4912,144.5963,144.4023,144.564,166200.0
2015-02-06 12:50:00,178.84,178.85,178.75,178.81,26900.0,144.564,144.5721,144.4912,144.5397,26900.0
2015-02-06 12:55:00,178.83,179.03,178.82,178.97,49800.0,144.5559,144.7176,144.5478,144.6691,49800.0
2015-02-06 13:00:00,178.98,179.02,178.91,178.96,31500.0,144.6771,144.7095,144.6206,144.661,31500.0
2015-02-06 13:05:00,178.95,178.96,178.65,178.76,119200.0,144.6529,144.661,144.4104,144.4993,119200.0
2015-02-06 13:10:00,178.76,178.76,178.56,178.56,51600.0,144.4993,144.4993,144.3376,144.3376,51600.0
2015-02-06 13:15:00,178.56,178.72,178.43,178.53,75100.0,144.3376,144.467,144.2325,144.3134,75100.0
2015-02-06 13:20:00,178.53,178.61,178.4,178.44,59200.0,144.3134,144.378,144.2083,144.2406,59200.0
2015-02-06 13:25:00,178.43,178.43,178.1,178.33,119400.0,144.2325,144.2325,143.9658,144.1517,119400.0
2015-02-06 13:30:00,178.33,178.33,178.16,178.32,72100.0,144.1517,144.1517,144.0143,144.1436,72100.0
2015-02-06 13:35:00,178.33,178.33,178.08,178.23,80600.0,144.1517,144.1517,143.9496,144.0709,80600.0
2015-02-06 13:40:00,178.24,178.44,178.24,178.39,39500.0,144.079,144.2406,144.079,144.2002,39500.0
2015-02-06 13:45:00,178.38,178.49,178.37,178.4,34800.0,144.1921,144.281,144.184,144.2083,34800.0
2015-02-06 13:50:00,178.41,178.53,178.39,178.41,71600.0,144.2164,144.3134,144.2002,144.2164,71600.0
2015-02-06 13:55:00,178.44,178.58,178.44,178.47,70900.0,144.2406,144.3538,144.2406,144.2649,70900.0
2015-02-06 14:00:00,178.48,178.52,178.29,178.5,65300.0,144.273,144.3053,144.1194,144.2891,65300.0
2015-02-06 14:05:00,178.5,178.53,178.32,178.32,41600.0,144.2891,144.3134,144.1436,144.1436,41600.0
2015-02-06 14:10:00,178.33,178.46,178.25,178.37,31000.0,144.1517,144.2568,144.087,144.184,31000.0
2015-02-06 14:15:00,178.4,178.51,178.32,178.44,19600.0,144.2083,144.2972,144.1436,144.2406,19600.0
2015-02-06 14:20:00,178.44,178.55,178.42,178.55,13400.0,144.2406,144.3295,144.2245,144.3295,13400.0
2015-02-06 14:25:00,178.57,178.58,178.38,178.48,24100.0,144.3457,144.3538,144.1921,144.273,24100.0
2015-02-06 14:30:00,178.5,178.67,178.45,178.62,62500.0,144.2891,144.4265,144.2487,144.3861,62500.0
2015-02-06 14:35:00,178.64,178.76,178.63,178.65,70500.0,144.4023,144.4993,144.3942,144.4104,70500.0
2015-02-06 14:40:00,178.66,178.7,178.58,178.58,18100.0,144.4185,144.4508,144.3538,144.3538,18100.0
2015-02-06 14:45:00,178.57,178.58,178.35,178.47,80800.0,144.3457,144.3538,144.1679,144.2649,80800.0
2015-02-06 14:50:00,178.47,178.48,178.25,178.3,41200.0,144.2649,144.273,144.087,144.1275,41200.0
2015-02-06 14:55:00,178.3,178.34,178.12,178.13,53300.0,144.1275,144.1598,143.982,143.99,53300.0
2015-02-06 15:00:00,178.14,178.15,177.69,177.78,293200.0,143.9981,144.0062,143.6344,143.7071,293200.0
2015-02-06 15:05:00,177.77,178.03,177.75,177.91,187600.0,143.699,143.9092,143.6829,143.8122,187600.0
2015-02-06 15:10:00,177.91,177.97,177.76,177.85,131500.0,143.8122,143.8607,143.691,143.7637,131500.0
2015-02-06 15:15:00,177.84,177.99,177.71,177.72,150400.0,143.7556,143.8769,143.6505,143.6586,150400.0
2015-02-06 15:20:00,177.7,177.96,177.56,177.88,135300.0,143.6425,143.8526,143.5293,143.788,135300.0
2015-02-06 15:25:00,177.92,177.97,177.56,177.59,92600.0,143.8203,143.8607,143.5293,143.5535,92600.0
2015-02-06 15:30:00,177.59,177.85,177.48,177.83,95500.0,143.5535,143.7637,143.4646,143.7475,95500.0
2015-02-06 15:35:00,177.82,177.87,177.66,177.86,92900.0,143.7395,143.7799,143.6101,143.7718,92900.0
2015-02-06 15:40:00,177.86,177.88,177.58,177.65,154500.0,143.7718,143.788,143.5455,143.602,154500.0
2015-02-06 15:45:00,177.65,177.76,177.59,177.72,183100.0,143.602,143.691,143.5535,143.6586,183100.0
2015-02-06 15:50:00,177.74,177.96,177.69,177.96,113700.0,143.6748,143.8526,143.6344,143.8526,113700.0
2015-02-06 15:55:00,177.96,178.1,177.82,178.07,345000.0,143.8526,143.9658,143.7395,143.9415,345000.0
2015-02-09 09:30:00,177.18,177.5,177.15,177.24,147800.0,143.2221,143.4808,143.1979,143.2706,147800.0
2015-02-09 09:35:00,177.24,177.59,177.24,177.51,189700.0,143.2706,143.5535,143.2706,143.4889,189700.0
2015-02-09 09:40:00,177.52,177.7,177.32,177.38,127600.0,143.497,143.6425,143.3353,143.3838,127600.0
2015-02-09 09:45:00,177.43,177.76,177.39,177.65,116900.0,143.4242,143.691,143.3919,143.602,116900.0
2015-02-09 09:50:00,177.67,177.91,177.67,177.75,137600.0,143.6182,143.8122,143.6182,143.6829,137600.0
2015-02-09 09:55:00,177.77,177.86,177.7,177.7,79600.0,143.699,143.7718,143.6425,143.6425,79600.0
2015-02-09 10:00:00,177.69,177.8,177.59,177.61,58400.0,143.6344,143.7233,143.5535,143.5697,58400.0
2015-02-09 10:05:00,177.6,177.65,177.48,177.51,33000.0,143.5616,143.602,143.4646,143.4889,33000.0
2015-02-09 10:10:00,177.55,177.68,177.46,177.68,78100.0,143.5212,143.6263,143.4485,143.6263,78100.0
2015-02-09 10:15:00,177.69,177.81,177.68,177.73,91600.0,143.6344,143.7314,143.6263,143.6667,91600.0
2015-02-09 10:20:00,177.73,177.77,177.33,177.41,86000.0,143.6667,143.699,143.3434,143.408,86000.0
2015-02-09 10:25:00,177.43,177.54,177.35,177.35,38700.0,143.4242,143.5131,143.3595,143.3595,38700.0
2015-02-09 10:30:00,177.31,177.46,177.29,177.46,52900.0,143.3272,143.4485,143.311,143.4485,52900.0
2015-02-09 10:35:00,177.46,177.66,177.44,177.51,43000.0,143.4485,143.6101,143.4323,143.4889,43000.0
2015-02-09 10:40:00,177.52,177.52,177.35,177.36,22600.0,143.497,143.497,143.3595,143.3676,22600.0
2015-02-09 10:45:00,177.35,177.35,177.18,177.28,65100.0,143.3595,143.3595,143.2221,143.303,65100.0
2015-02-09 10:50:00,177.26,177.4,177.17,177.33,40800.0,143.2868,143.4,143.214,143.3434,40800.0
2015-02-09 10:55:00,177.33,177.34,177.17,177.23,33200.0,143.3434,143.3515,143.214,143.2625,33200.0
2015-02-09 11:00:00,177.21,177.41,177.2,177.36,68300.0,143.2464,143.408,143.2383,143.3676,68300.0
2015-02-09 11:05:00,177.35,177.49,177.27,177.48,84100.0,143.3595,143.4727,143.2949,143.4646,84100.0
2015-02-09 11:10:00,177.48,177.5,177.42,177.46,49100.0,143.4646,143.4808,143.4161,143.4485,49100.0
2015-02-09 11:15:00,177.44,177.63,177.43,177.58,52000.0,143.4323,143.5859,143.4242,143.5455,52000.0
2015-02-09 11:20:00,177.61,177.66,177.57,177.63,43800.0,143.5697,143.6101,143.5374,143.5859,43800.0
2015-02-09 11:25:00,177.61,177.84,177.6,177.78,31200.0,143.5697,143.7556,143.5616,143.7071,31200.0
2015-02-09 11:30:00,177.81,177.82,177.63,177.64,50900.0,143.7314,143.7395,143.5859,143.594,50900.0
2015-02-09 11:35:00,177.64,177.72,177.58,177.59,17100.0,143.594,143.6586,143.5455,143.5535,17100.0
2015-02-09 11:40:00,177.59,177.67,177.58,177.64,14800.0,143.5535,143.6182,143.5455,143.594,14800.0
2015-02-09 11:45:00,177.63,177.65,177.55,177.63,17600.0,143.5859,143.602,143.5212,143.5859,17600.0
2015-02-09 11:50:00,177.62,177.7,177.58,177.63,8600.0,143.5778,143.6425,143.5455,143.5859,8600.0
2015-02-09 11:55:00,177.61,177.7,177.61,177.65,10300.0,143.5697,143.6425,143.5697,143.602,10300.0
2015-02-09 12:00:00,177.66,177.66,177.45,177.53,54500.0,143.6101,143.6101,143.4404,143.505,54500.0
2015-02-09 12:05:00,177.54,177.69,177.49,177.65,21100.0,143.5131,143.6344,143.4727,143.602,21100.0
2015-02-09 12:10:00,177.65,177.72,177.53,177.53,20700.0,143.602,143.6586,143.505,143.505,20700.0
2015-02-09 12:15:00,177.57,177.62,177.44,177.56,20200.0,143.5374,143.5778,143.4323,143.5293,20200.0
2015-02-09 12:20:00,177.55,177.63,177.52,177.58,9800.0,143.5212,143.5859,143.497,143.5455,9800.0
2015-02-09 12:25:00,177.58,177.77,177.57,177.75,23400.0,143.5455,143.699,143.5374,143.6829,23400.0
2015-02-09 12:30:00,177.79,177.94,177.79,177.86,60200.0,143.7152,143.8365,143.7152,143.7718,60200.0
2015-02-09 12:35:00,177.88,177.88,177.79,177.82,21300.0,143.788,143.788,143.7152,143.7395,21300.0
2015-02-09 12:40:00,177.82,177.83,177.72,177.72,12300.0,143.7395,143.7475,143.6586,143.6586,12300.0
2015-02-09 12:45:00,177.72,177.77,177.63,177.7,31500.0,143.6586,143.699,143.5859,143.6425,31500.0
2015-02-09 12:50:00,177.72,177.72,177.61,177.68,18200.0,143.6586,143.6586,143.5697,143.6263,18200.0
2015-02-09 12:55:00,177.69,177.73,177.57,177.62,25600.0,143.6344,143.6667,143.5374,143.5778,25600.0
2015-02-09 13:00:00,177.6,177.71,177.53,177.59,31600.0,143.5616,143.6505,143.505,143.5535,31600.0
2015-02-09 13:05:00,177.6,177.66,177.59,177.61,7100.0,143.5616,143.6101,143.5535,143.5697,7100.0
2015-02-09 13:10:00,177.64,177.66,177.61,177.62,6600.0,143.594,143.6101,143.5697,143.5778,6600.0
2015-02-09 13:15:00,177.59,177.72,177.57,177.58,9800.0,143.5535,143.6586,143.5374,143.5455,9800.0
2015-02-09 13:20:00,177.54,177.58,177.52,177.55,7300.0,143.5131,143.5455,143.497,143.5212,7300.0
2015-02-09 13:25:00,177.55,177.57,177.42,177.42,15500.0,143.5212,143.5374,143.4161,143.4161,15500.0
2015-02-09 13:30:00,177.41,177.41,177.28,177.35,71400.0,143.408,143.408,143.303,143.3595,71400.0
2015-02-09 13:35:00,177.35,177.39,177.27,177.3,19900.0,143.3595,143.3919,143.2949,143.3191,19900.0
2015-02-09 13:40:00,177.28,177.43,177.24,177.27,20100.0,143.303,143.4242,143.2706,143.2949,20100.0
2015-02-09 13:45:00,177.23,177.38,177.23,177.31,9500.0,143.2625,143.3838,143.2625,143.3272,9500.0
2015-02-09 13:50:00,177.33,177.39,177.31,177.39,21800.0,143.3434,143.3919,143.3272,143.3919,21800.0
2015-02-09 13:55:00,177.4,177.42,177.34,177.39,12100.0,143.4,143.4161,143.3515,143.3919,12100.0
2015-02-09 14:00:00,177.38,177.42,177.3,177.36,20200.0,143.3838,143.4161,143.3191,143.3676,20200.0
2015-02-09 14:05:00,177.36,177.36,177.22,177.27,10600.0,143.3676,143.3676,143.2545,143.2949,10600.0
2015-02-09 14:10:00,177.26,177.31,177.09,177.15,63200.0,143.2868,143.3272,143.1494,143.1979,63200.0
2015-02-09 14:15:00,177.15,177.22,177.03,177.06,37200.0,143.1979,143.2545,143.1009,143.1251,37200.0
2015-02-09 14:20:00,177.08,177.21,177.01,177.09,29600.0,143.1413,143.2464,143.0847,143.1494,29600.0
2015-02-09 14:25:00,177.15,177.26,177.15,177.25,42200.0,143.1979,143.2868,143.1979,143.2787,42200.0
2015-02-09 14:30:00,177.26,177.34,177.21,177.27,19900.0,143.2868,143.3515,143.2464,143.2949,19900.0
2015-02-09 14:35:00,177.29,177.39,177.26,177.34,24000.0,143.311,143.3919,143.2868,143.3515,24000.0
2015-02-09 14:40:00,177.3,177.38,177.3,177.3,10000.0,143.3191,143.3838,143.3191,143.3191,10000.0
2015-02-09 14:45:00,177.31,177.34,177.07,177.13,28200.0,143.3272,143.3515,143.1332,143.1817,28200.0
2015-02-09 14:50:00,177.14,177.23,177.03,177.06,13100.0,143.1898,143.2625,143.1009,143.1251,13100.0
2015-02-09 14:55:00,177.06,177.19,176.98,177.01,63500.0,143.1251,143.2302,143.0605,143.0847,63500.0
2015-02-09 15:00:00,177.0,177.01,176.83,176.85,77800.0,143.0766,143.0847,142.9392,142.9554,77800.0
2015-02-09 15:05:00,176.87,176.88,176.69,176.79,68900.0,142.9715,142.9796,142.826,142.9069,68900.0
2015-02-09 15:10:00,176.79,176.94,176.77,176.88,70300.0,142.9069,143.0281,142.8907,142.9796,70300.0
2015-02-09 15:15:00,176.87,176.89,176.73,176.75,28400.0,142.9715,142.9877,142.8584,142.8745,28400.0
2015-02-09 15:20:00,176.75,177.08,176.68,176.98,68100.0,142.8745,143.1413,142.8179,143.0605,68100.0
2015-02-09 15:25:00,177.0,177.14,176.99,177.14,30600.0,143.0766,143.1898,143.0685,143.1898,30600.0
2015-02-09 15:30:00,177.14,177.16,176.92,176.99,66000.0,143.1898,143.206,143.012,143.0685,66000.0
2015-02-09 15:35:00,176.99,177.1,176.88,177.03,60900.0,143.0685,143.1575,142.9796,143.1009,60900.0
2015-02-09 15:40:00,177.01,177.35,176.99,177.25,47200.0,143.0847,143.3595,143.0685,143.2787,47200.0
2015-02-09 15:45:00,177.26,177.39,177.16,177.3,67900.0,143.2868,143.3919,143.206,143.3191,67900.0
2015-02-09 15:50:00,177.31,177.31,177.12,177.12,46200.0,143.3272,143.3272,143.1736,143.1736,46200.0
2015-02-09 15:55:00,177.13,177.26,177.08,177.1,104900.0,143.1817,143.2868,143.1413,143.1575,104900.0
2015-02-10 09:30:00,178.17,178.23,177.94,178.01,202800.0,144.0224,144.0709,143.8365,143.893,202800.0
2015-02-10 09:35:00,177.99,178.2,177.96,178.09,123100.0,143.8769,144.0466,143.8526,143.9577,123100.0
2015-02-10 09:40:00,178.09,178.14,177.9,177.94,101900.0,143.9577,143.9981,143.8041,143.8365,101900.0
2015-02-10 09:45:00,177.98,178.13,177.9,178.09,82500.0,143.8688,143.99,143.8041,143.9577,82500.0
2015-02-10 09:50:00,178.12,178.21,177.73,177.77,143900.0,143.982,144.0547,143.6667,143.699,143900.0
2015-02-10 09:55:00,177.8,177.88,177.65,177.71,31400.0,143.7233,143.788,143.602,143.6505,31400.0
2015-02-10 10:00:00,177.73,177.81,177.63,177.68,50800.0,143.6667,143.7314,143.5859,143.6263,50800.0
2015-02-10 10:05:00,177.65,177.77,177.62,177.73,76300.0,143.602,143.699,143.5778,143.6667,76300.0
2015-02-10 10:10:00,177.73,177.89,177.73,177.83,91200.0,143.6667,143.796,143.6667,143.7475,91200.0
2015-02-10 10:15:00,177.84,178.01,177.73,177.76,88900.0,143.7556,143.893,143.6667,143.691,88900.0
2015-02-10 10:20:00,177.75,177.78,177.62,177.65,22500.0,143.6829,143.7071,143.5778,143.602,22500.0
2015-02-10 10:25:00,177.67,177.69,177.54,177.62,76300.0,143.6182,143.6344,143.5131,143.5778,76300.0
2015-02-10 10:30:00,177.61,177.64,177.49,177.59,44600.0,143.5697,143.594,143.4727,143.5535,44600.0
2015-02-10 10:35:00,177.57,177.65,177.52,177.58,31500.0,143.5374,143.602,143.497,143.5455,31500.0
2015-02-10 10:40:00,177.63,177.71,177.53,177.56,36200.0,143.5859,143.6505,143.505,143.5293,36200.0
2015-02-10 10:45:00,177.55,177.55,177.14,177.25,102800.0,143.5212,143.5212,143.1898,143.2787,102800.0
2015-02-10 10:50:00,177.25,177.33,177.2,177.27,26500.0,143.2787,143.3434,143.2383,143.2949,26500.0
2015-02-10 10:55:00,177.3,177.46,177.3,177.46,40800.0,143.3191,143.4485,143.3191,143.4485,40800.0
2015-02-10 11:00:00,177.46,177.49,177.34,177.47,29400.0,143.4485,143.4727,143.3515,143.4565,29400.0
2015-02-10 11:05:00,177.49,177.63,177.36,177.62,25400.0,143.4727,143.5859,143.3676,143.5778,25400.0
2015-02-10 11:10:00,177.63,177.75,177.56,177.59,57200.0,143.5859,143.6829,143.5293,143.5535,57200.0
2015-02-10 11:15:00,177.63,177.75,177.56,177.7,23500.0,143.5859,143.6829,143.5293,143.6425,23500.0
2015-02-10 11:20:00,177.7,177.77,177.64,177.64,48100.0,143.6425,143.699,143.594,143.594,48100.0
2015-02-10 11:25:00,177.62,177.81,177.61,177.75,56200.0,143.5778,143.7314,143.5697,143.6829,56200.0
2015-02-10 11:30:00,177.77,177.86,177.71,177.76,27900.0,143.699,143.7718,143.6505,143.691,27900.0
2015-02-10 11:35:00,177.76,177.91,177.76,177.83,23900.0,143.691,143.8122,143.691,143.7475,23900.0
2015-02-10 11:40:00,177.84,178.01,177.84,177.94,39000.0,143.7556,143.893,143.7556,143.8365,39000.0
2015-02-10 11:45:00,177.95,177.99,177.86,177.93,14700.0,143.8445,143.8769,143.7718,143.8284,14700.0
2015-02-10 11:50:00,177.9,177.93,177.84,177.92,26100.0,143.8041,143.8284,143.7556,143.8203,26100.0
2015-02-10 11:55:00,177.92,177.94,177.82,177.88,13100.0,143.8203,143.8365,143.7395,143.788,13100.0
2015-02-10 12:00:00,177.87,177.88,177.71,177.76,22500.0,143.7799,143.788,143.6505,143.691,22500.0
2015-02-10 12:05:00,177.76,177.82,177.74,177.82,14200.0,143.691,143.7395,143.6748,143.7395,14200.0
2015-02-10 12:10:00,177.83,178.13,177.82,178.07,85500.0,143.7475,143.99,143.7395,143.9415,85500.0
2015-02-10 12:15:00,178.07,178.25,178.05,178.23,60700.0,143.9415,144.087,143.9254,144.0709,60700.0
2015-02-10 12:20:00,178.23,178.24,178.14,178.16,35500.0,144.0709,144.079,143.9981,144.0143,35500.0
2015-02-10 12:25:00,178.17,178.18,178.05,178.1,25800.0,144.0224,144.0305,143.9254,143.9658,25800.0
2015-02-10 12:30:00,178.09,178.1,178.01,178.04,23800.0,143.9577,143.9658,143.893,143.9173,23800.0
2015-02-10 12:35:00,178.04,178.11,177.98,178.11,12600.0,143.9173,143.9739,143.8688,143.9739,12600.0
2015-02-10 12:40:00,178.14,178.14,178.06,178.09,44200.0,143.9981,143.9981,143.9335,143.9577,44200.0
2015-02-10 12:45:00,178.09,178.14,178.01,178.13,51700.0,143.9577,143.9981,143.893,143.99,51700.0
2015-02-10 12:50:00,178.13,178.13,177.96,177.96,13400.0,143.99,143.99,143.8526,143.8526,13400.0
2015-02-10 12:55:00,177.98,178.09,177.97,178.05,16200.0,143.8688,143.9577,143.8607,143.9254,16200.0
2015-02-10 13:00:00,178.09,178.11,178.0,178.0,18000.0,143.9577,143.9739,143.885,143.885,18000.0
2015-02-10 13:05:00,178.04,178.08,178.01,178.05,8900.0,143.9173,143.9496,143.893,143.9254,8900.0
2015-02-10 13:10:00,178.04,178.13,178.01,178.07,29200.0,143.9173,143.99,143.893,143.9415,29200.0
2015-02-10 13:15:00,178.04,178.07,178.0,178.01,6500.0,143.9173,143.9415,143.885,143.893,6500.0
2015-02-10 13:20:00,177.97,177.98,177.78,177.82,47400.0,143.8607,143.8688,143.7071,143.7395,47400.0
2015-02-10 13:25:00,177.81,177.91,177.8,177.89,19900.0,143.7314,143.8122,143.7233,143.796,19900.0
2015-02-10 13:30:00,177.88,177.91,177.85,177.86,8100.0,143.788,143.8122,143.7637,143.7718,8100.0
2015-02-10 13:35:00,177.88,178.01,177.87,177.97,17100.0,143.788,143.893,143.7799,143.8607,17100.0
2015-02-10 13:40:00,177.94,177.94,177.83,177.84,6000.0,143.8365,143.8365,143.7475,143.7556,6000.0
2015-02-10 13:45:00,177.87,178.0,177.87,177.96,8900.0,143.7799,143.885,143.7799,143.8526,8900.0
2015-02-10 13:50:00,177.96,178.06,177.91,177.91,33400.0,143.8526,143.9335,143.8122,143.8122,33400.0
2015-02-10 13:55:00,177.91,177.93,177.8,177.81,24200.0,143.8122,143.8284,143.7233,143.7314,24200.0
2015-02-10 14:00:00,177.81,177.94,177.8,177.94,11400.0,143.7314,143.8365,143.7233,143.8365,11400.0
2015-02-10 14:05:00,177.95,177.97,177.89,177.97,18300.0,143.8445,143.8607,143.796,143.8607,18300.0
2015-02-10 14:10:00,177.97,177.97,177.91,177.96,15600.0,143.8607,143.8607,143.8122,143.8526,15600.0
2015-02-10 14:15:00,177.95,178.0,177.89,178.0,20700.0,143.8445,143.885,143.796,143.885,20700.0
2015-02-10 14:20:00,178.01,178.03,177.93,177.95,8200.0,143.893,143.9092,143.8284,143.8445,8200.0
2015-02-10 14:25:00,178.0,178.19,177.99,178.14,31000.0,143.885,144.0385,143.8769,143.9981,31000.0
2015-02-10 14:30:00,178.13,178.32,178.1,178.29,40000.0,143.99,144.1436,143.9658,144.1194,40000.0
2015-02-10 14:35:00,178.29,178.41,178.26,178.36,44700.0,144.1194,144.2164,144.0951,144.176,44700.0
2015-02-10 14:40:00,178.36,178.41,178.29,178.33,44900.0,144.176,144.2164,144.1194,144.1517,44900.0
2015-02-10 14:45:00,178.33,178.39,178.3,178.36,20800.0,144.1517,144.2002,144.1275,144.176,20800.0
2015-02-10 14:50:00,178.36,178.41,178.31,178.39,29100.0,144.176,144.2164,144.1355,144.2002,29100.0
2015-02-10 14:55:00,178.41,178.61,178.41,178.59,84900.0,144.2164,144.378,144.2164,144.3619,84900.0
2015-02-10 15:00:00,178.59,178.6,178.48,178.49,26900.0,144.3619,144.37,144.273,144.281,26900.0
2015-02-10 15:05:00,178.48,178.57,178.43,178.57,56500.0,144.273,144.3457,144.2325,144.3457,56500.0
2015-02-10 15:10:00,178.57,178.57,178.49,178.52,10700.0,144.3457,144.3457,144.281,144.3053,10700.0
2015-02-10 15:15:00,178.53,178.53,178.44,178.51,8900.0,144.3134,144.3134,144.2406,144.2972,8900.0
2015-02-10 15:20:00,178.51,178.54,178.45,178.51,18800.0,144.2972,144.3215,144.2487,144.2972,18800.0
2015-02-10 15:25:00,178.51,178.69,178.47,178.68,46200.0,144.2972,144.4427,144.2649,144.4346,46200.0
2015-02-10 15:30:00,178.68,178.7,178.57,178.61,52800.0,144.4346,144.4508,144.3457,144.378,52800.0
2015-02-10 15:35:00,178.62,178.69,178.59,178.66,47200.0,144.3861,144.4427,144.3619,144.4185,47200.0
2015-02-10 15:40:00,178.66,178.75,178.6,178.71,57800.0,144.4185,144.4912,144.37,144.4589,57800.0
2015-02-10 15:45:00,178.71,178.71,178.57,178.58,53700.0,144.4589,144.4589,144.3457,144.3538,53700.0
2015-02-10 15:50:00,178.59,178.64,178.55,178.63,33700.0,144.3619,144.4023,144.3295,144.3942,33700.0
2015-02-10 15:55:00,178.62,178.67,178.43,178.51,209300.0,144.3861,144.4265,144.2325,144.2972,209300.0
2015-02-11 09:30:00,178.09,178.39,178.07,178.24,266000.0,143.9577,144.2002,143.9415,144.079,266000.0
2015-02-11 09:35:00,178.26,178.44,178.15,178.2,120300.0,144.0951,144.2406,144.0062,144.0466,120300.0
2015-02-11 09:40:00,178.25,178.34,178.18,178.18,64200.0,144.087,144.1598,144.0305,144.0305,64200.0
2015-02-11 09:45:00,178.21,178.28,178.1,178.22,58200.0,144.0547,144.1113,143.9658,144.0628,58200.0
2015-02-11 09:50:00,178.22,178.27,178.14,178.17,49200.0,144.0628,144.1032,143.9981,144.0224,49200.0
2015-02-11 09:55:00,178.18,178.37,178.16,178.36,38900.0,144.0305,144.184,144.0143,144.176,38900.0
2015-02-11 10:00:00,178.35,178.37,178.23,178.25,32700.0,144.1679,144.184,144.0709,144.087,32700.0
2015-02-11 10:05:00,178.23,178.28,178.19,178.27,34500.0,144.0709,144.1113,144.0385,144.1032,34500.0
2015-02-11 10:10:00,178.27,178.37,178.26,178.31,42800.0,144.1032,144.184,144.0951,144.1355,42800.0
2015-02-11 10:15:00,178.33,178.34,178.09,178.14,94100.0,144.1517,144.1598,143.9577,143.9981,94100.0
2015-02-11 10:20:00,178.12,178.18,178.08,178.09,50000.0,143.982,144.0305,143.9496,143.9577,50000.0
2015-02-11 10:25:00,178.07,178.09,178.0,178.09,52500.0,143.9415,143.9577,143.885,143.9577,52500.0
2015-02-11 10:30:00,178.09,178.1,177.92,178.1,49800.0,143.9577,143.9658,143.8203,143.9658,49800.0
2015-02-11 10:35:00,178.09,178.18,178.06,178.14,65700.0,143.9577,144.0305,143.9335,143.9981,65700.0
2015-02-11 10:40:00,178.13,178.29,178.06,178.1,44000.0,143.99,144.1194,143.9335,143.9658,44000.0
2015-02-11 10:45:00,178.1,178.13,177.98,178.02,53500.0,143.9658,143.99,143.8688,143.9011,53500.0
2015-02-11 10:50:00,178.03,178.17,178.02,178.13,32300.0,143.9092,144.0224,143.9011,143.99,32300.0
2015-02-11 10:55:00,178.13,178.19,178.07,178.13,20000.0,143.99,144.0385,143.9415,143.99,20000.0
2015-02-11 11:00:00,178.13,178.42,178.12,178.38,33300.0,143.99,144.2245,143.982,144.1921,33300.0
2015-02-11 11:05:00,178.39,178.43,178.34,178.41,18300.0,144.2002,144.2325,144.1598,144.2164,18300.0
2015-02-11 11:10:00,178.43,178.6,178.43,178.45,84300.0,144.2325,144.37,144.2325,144.2487,84300.0
2015-02-11 11:15:00,178.5,178.5,178.41,178.45,32200.0,144.2891,144.2891,144.2164,144.2487,32200.0
2015-02-11 11:20:00,178.44,178.51,178.39,178.5,16800.0,144.2406,144.2972,144.2002,144.2891,16800.0
2015-02-11 11:25:00,178.5,178.54,178.44,178.46,44500.0,144.2891,144.3215,144.2406,144.2568,44500.0
2015-02-11 11:30:00,178.44,178.44,178.29,178.43,64700.0,144.2406,144.2406,144.1194,144.2325,64700.0
2015-02-11 11:35:00,178.43,178.54,178.43,178.52,12800.0,144.2325,144.3215,144.2325,144.3053,12800.0
2015-02-11 11:40:00,178.53,178.58,178.41,178.47,33200.0,144.3134,144.3538,144.2164,144.2649,33200.0
2015-02-11 11:45:00,178.49,178.51,178.44,178.51,17100.0,144.281,144.2972,144.2406,144.2972,17100.0
2015-02-11 11:50:00,178.5,178.52,178.44,178.47,23600.0,144.2891,144.3053,144.2406,144.2649,23600.0
2015-02-11 11:55:00,178.46,178.49,178.41,178.42,18400.0,144.2568,144.281,144.2164,144.2245,18400.0
2015-02-11 12:00:00,178.4,178.41,178.3,178.38,42000.0,144.2083,144.2164,144.1275,144.1921,42000.0
2015-02-11 12:05:00,178.38,178.42,178.35,178.38,22600.0,144.1921,144.2245,144.1679,144.1921,22600.0
2015-02-11 12:10:00,178.34,178.42,178.31,178.38,13300.0,144.1598,144.2245,144.1355,144.1921,13300.0
2015-02-11 12:15:00,178.38,178.45,178.34,178.44,11200.0,144.1921,144.2487,144.1598,144.2406,11200.0
2015-02-11 12:20:00,178.43,178.54,178.43,178.46,10100.0,144.2325,144.3215,144.2325,144.2568,10100.0
2015-02-11 12:25:00,178.49,178.51,178.43,178.48,8000.0,144.281,144.2972,144.2325,144.273,8000.0
2015-02-11 12:30:00,178.49,178.56,178.48,178.52,32400.0,144.281,144.3376,144.273,144.3053,32400.0
2015-02-11 12:35:00,178.52,178.56,178.48,178.49,10800.0,144.3053,144.3376,144.273,144.281,10800.0
2015-02-11 12:40:00,178.49,178.49,178.16,178.18,33400.0,144.281,144.281,144.0143,144.0305,33400.0
2015-02-11 12:45:00,178.17,178.29,178.17,178.23,24800.0,144.0224,144.1194,144.0224,144.0709,24800.0
2015-02-11 12:50:00,178.23,178.29,178.18,178.26,18700.0,144.0709,144.1194,144.0305,144.0951,18700.0
2015-02-11 12:55:00,178.25,178.25,178.09,178.16,26100.0,144.087,144.087,143.9577,144.0143,26100.0
2015-02-11 13:00:00,178.17,178.22,178.1,178.1,22100.0,144.0224,144.0628,143.9658,143.9658,22100.0
2015-02-11 13:05:00,178.08,178.08,177.93,177.98,89100.0,143.9496,143.9496,143.8284,143.8688,89100.0
2015-02-11 13:10:00,177.98,178.02,177.7,177.79,91100.0,143.8688,143.9011,143.6425,143.7152,91100.0
2015-02-11 13:15:00,177.77,177.82,177.67,177.77,34200.0,143.699,143.7395,143.6182,143.699,34200.0
2015-02-11 13:20:00,177.75,177.92,177.68,177.87,53800.0,143.6829,143.8203,143.6263,143.7799,53800.0
2015-02-11 13:25:00,177.85,177.96,177.82,177.9,54700.0,143.7637,143.8526,143.7395,143.8041,54700.0
2015-02-11 13:30:00,177.91,177.95,177.82,177.9,25100.0,143.8122,143.8445,143.7395,143.8041,25100.0
2015-02-11 13:35:00,177.89,177.97,177.88,177.96,14500.0,143.796,143.8607,143.788,143.8526,14500.0
2015-02-11 13:40:00,177.96,178.06,177.9,177.91,79800.0,143.8526,143.9335,143.8041,143.8122,79800.0
2015-02-11 13:45:00,177.91,177.95,177.86,177.89,20500.0,143.8122,143.8445,143.7718,143.796,20500.0
2015-02-11 13:50:00,177.9,177.99,177.88,177.88,20200.0,143.8041,143.8769,143.788,143.788,20200.0
2015-02-11 13:55:00,177.89,178.34,177.74,178.18,580500.0,143.796,144.1598,143.6748,144.0305,580500.0
2015-02-11 14:00:00,178.17,178.29,178.1,178.23,47600.0,144.0224,144.1194,143.9658,144.0709,47600.0
2015-02-11 14:05:00,178.28,178.39,178.22,178.37,62200.0,144.1113,144.2002,144.0628,144.184,62200.0
2015-02-11 14:10:00,178.35,178.39,178.26,178.28,14100.0,144.1679,144.2002,144.0951,144.1113,14100.0
2015-02-11 14:15:00,178.3,178.34,178.14,178.27,77200.0,144.1275,144.1598,143.9981,144.1032,77200.0
2015-02-11 14:20:00,178.23,178.28,178.13,178.16,31200.0,144.0709,144.1113,143.99,144.0143,31200.0
2015-02-11 14:25:00,178.16,178.16,178.01,178.12,25600.0,144.0143,144.0143,143.893,143.982,25600.0
2015-02-11 14:30:00,178.13,178.3,178.09,178.3,25300.0,143.99,144.1275,143.9577,144.1275,25300.0
2015-02-11 14:35:00,178.3,178.36,178.25,178.34,31900.0,144.1275,144.176,144.087,144.1598,31900.0
2015-02-11 14:40:00,178.35,178.42,178.28,178.32,35800.0,144.1679,144.2245,144.1113,144.1436,35800.0
2015-02-11 14:45:00,178.32,178.49,178.32,178.41,34100.0,144.1436,144.281,144.1436,144.2164,34100.0
2015-02-11 14:50:00,178.44,178.5,178.37,178.38,90500.0,144.2406,144.2891,144.184,144.1921,90500.0
2015-02-11 14:55:00,178.39,178.44,178.3,178.38,39000.0,144.2002,144.2406,144.1275,144.1921,39000.0
2015-02-11 15:00:00,178.38,178.46,178.37,178.41,23500.0,144.1921,144.2568,144.184,144.2164,23500.0
2015-02-11 15:05:00,178.42,178.45,178.32,178.41,16900.0,144.2245,144.2487,144.1436,144.2164,16900.0
2015-02-11 15:10:00,178.4,178.43,178.34,178.4,38300.0,144.2083,144.2325,144.1598,144.2083,38300.0
2015-02-11 15:15:00,178.41,178.48,178.3,178.38,43800.0,144.2164,144.273,144.1275,144.1921,43800.0
2015-02-11 15:20:00,178.38,178.66,178.37,178.64,66800.0,144.1921,144.4185,144.184,144.4023,66800.0
2015-02-11 15:25:00,178.69,179.09,178.68,178.91,216500.0,144.4427,144.7661,144.4346,144.6206,216500.0
2015-02-11 15:30:00,178.93,178.98,178.64,178.7,123400.0,144.6367,144.6771,144.4023,144.4508,123400.0
2015-02-11 15:35:00,178.7,178.87,178.7,178.87,61300.0,144.4508,144.5882,144.4508,144.5882,61300.0
2015-02-11 15:40:00,178.87,178.95,178.71,178.76,118300.0,144.5882,144.6529,144.4589,144.4993,118300.0
2015-02-11 15:45:00,178.75,178.8,178.44,178.5,102000.0,144.4912,144.5316,144.2406,144.2891,102000.0
2015-02-11 15:50:00,178.51,178.55,178.38,178.47,73300.0,144.2972,144.3295,144.1921,144.2649,73300.0
2015-02-11 15:55:00,178.46,178.71,178.46,178.71,127300.0,144.2568,144.4589,144.2568,144.4589,127300.0
2015-02-12 09:30:00,179.27,179.31,179.0,179.09,156700.0,144.9116,144.9439,144.6933,144.7661,156700.0
2015-02-12 09:35:00,179.11,179.23,179.07,179.12,116700.0,144.7822,144.8792,144.7499,144.7903,116700.0
2015-02-12 09:40:00,179.15,179.26,179.07,179.13,105500.0,144.8146,144.9035,144.7499,144.7984,105500.0
2015-02-12 09:45:00,179.13,179.45,179.13,179.4,85200.0,144.7984,145.0571,144.7984,145.0166,85200.0
2015-02-12 09:50:00,179.45,179.64,179.38,179.48,212400.0,145.0571,145.2106,145.0005,145.0813,212400.0
2015-02-12 09:55:00,179.49,179.53,179.38,179.38,107700.0,145.0894,145.1217,145.0005,145.0005,107700.0
2015-02-12 10:00:00,179.4,179.47,179.37,179.42,73900.0,145.0166,145.0732,144.9924,145.0328,73900.0
2015-02-12 10:05:00,179.43,179.54,179.39,179.44,55900.0,145.0409,145.1298,145.0086,145.049,55900.0
2015-02-12 10:10:00,179.44,179.57,179.41,179.51,29200.0,145.049,145.1541,145.0247,145.1056,29200.0
2015-02-12 10:15:00,179.52,179.53,179.39,179.4,41400.0,145.1136,145.1217,145.0086,145.0166,41400.0
2015-02-12 10:20:00,179.44,179.5,179.36,179.38,38200.0,145.049,145.0975,144.9843,145.0005,38200.0
2015-02-12 10:25:00,179.39,179.4,179.22,179.23,21800.0,145.0086,145.0166,144.8711,144.8792,21800.0
2015-02-12 10:30:00,179.23,179.33,179.18,179.33,73100.0,144.8792,144.9601,144.8388,144.9601,73100.0
2015-02-12 10:35:00,179.32,179.44,179.3,179.42,43400.0,144.952,145.049,144.9358,145.0328,43400.0
2015-02-12 10:40:00,179.42,179.48,179.36,179.37,19200.0,145.0328,145.0813,144.9843,144.9924,19200.0
2015-02-12 10:45:00,179.41,179.48,179.35,179.36,21200.0,145.0247,145.0813,144.9762,144.9843,21200.0
2015-02-12 10:50:00,179.37,179.41,179.3,179.31,14600.0,144.9924,145.0247,144.9358,144.9439,14600.0
2015-02-12 10:55:00,179.33,179.4,179.2,179.26,44800.0,144.9601,145.0166,144.855,144.9035,44800.0
2015-02-12 11:00:00,179.29,179.29,179.14,179.19,28500.0,144.9277,144.9277,144.8065,144.8469,28500.0
2015-02-12 11:05:00,179.22,179.28,179.2,179.22,10000.0,144.8711,144.9196,144.855,144.8711,10000.0
2015-02-12 11:10:00,179.19,179.38,179.19,179.37,46500.0,144.8469,145.0005,144.8469,144.9924,46500.0
2015-02-12 11:15:00,179.37,179.38,179.18,179.21,22800.0,144.9924,145.0005,144.8388,144.8631,22800.0
2015-02-12 11:20:00,179.2,179.23,179.03,179.09,61500.0,144.855,144.8792,144.7176,144.7661,61500.0
2015-02-12 11:25:00,179.08,179.15,179.06,179.09,62600.0,144.758,144.8146,144.7418,144.7661,62600.0
2015-02-12 11:30:00,179.11,179.28,179.05,179.22,44500.0,144.7822,144.9196,144.7337,144.8711,44500.0
2015-02-12 11:35:00,179.21,179.26,179.18,179.23,26400.0,144.8631,144.9035,144.8388,144.8792,26400.0
2015-02-12 11:40:00,179.25,179.3,179.19,179.28,19600.0,144.8954,144.9358,144.8469,144.9196,19600.0
2015-02-12 11:45:00,179.26,179.37,179.26,179.35,27700.0,144.9035,144.9924,144.9035,144.9762,27700.0
2015-02-12 11:50:00,179.37,179.42,179.32,179.37,37400.0,144.9924,145.0328,144.952,144.9924,37400.0
2015-02-12 11:55:00,179.38,179.38,179.31,179.33,36500.0,145.0005,145.0005,144.9439,144.9601,36500.0
2015-02-12 12:00:00,179.33,179.42,179.32,179.4,55300.0,144.9601,145.0328,144.952,145.0166,55300.0
2015-02-12 12:05:00,179.39,179.4,179.35,179.38,10700.0,145.0086,145.0166,144.9762,145.0005,10700.0
2015-02-12 12:10:00,179.38,179.44,179.36,179.42,13400.0,145.0005,145.049,144.9843,145.0328,13400.0
2015-02-12 12:15:00,179.42,179.53,179.42,179.5,75100.0,145.0328,145.1217,145.0328,145.0975,75100.0
2015-02-12 12:20:00,179.5,179.5,179.44,179.5,7000.0,145.0975,145.0975,145.049,145.0975,7000.0
2015-02-12 12:25:00,179.52,179.56,179.51,179.55,7400.0,145.1136,145.146,145.1056,145.1379,7400.0
2015-02-12 12:30:00,179.54,179.67,179.51,179.55,92600.0,145.1298,145.2349,145.1056,145.1379,92600.0
2015-02-12 12:35:00,179.55,179.61,179.54,179.56,21900.0,145.1379,145.1864,145.1298,145.146,21900.0
2015-02-12 12:40:00,179.54,179.57,179.49,179.49,16400.0,145.1298,145.1541,145.0894,145.0894,16400.0
2015-02-12 12:45:00,179.5,179.5,179.38,179.38,25300.0,145.0975,145.0975,145.0005,145.0005,25300.0
2015-02-12 12:50:00,179.37,179.47,179.36,179.47,21500.0,144.9924,145.0732,144.9843,145.0732,21500.0
2015-02-12 12:55:00,179.47,179.48,179.43,179.47,21000.0,145.0732,145.0813,145.0409,145.0732,21000.0
2015-02-12 13:00:00,179.48,179.56,179.46,179.56,14400.0,145.0813,145.146,145.0651,145.146,14400.0
2015-02-12 13:05:00,179.55,179.62,179.53,179.56,22600.0,145.1379,145.1945,145.1217,145.146,22600.0
2015-02-12 13:10:00,179.56,179.68,179.54,179.59,25200.0,145.146,145.243,145.1298,145.1702,25200.0
2015-02-12 13:15:00,179.59,179.67,179.59,179.61,30900.0,145.1702,145.2349,145.1702,145.1864,30900.0
2015-02-12 13:20:00,179.6,179.67,179.5,179.54,26900.0,145.1783,145.2349,145.0975,145.1298,26900.0
2015-02-12 13:25:00,179.55,179.58,179.52,179.58,14500.0,145.1379,145.1621,145.1136,145.1621,14500.0
2015-02-12 13:30:00,179.56,179.76,179.54,179.73,93200.0,145.146,145.3076,145.1298,145.2834,93200.0
2015-02-12 13:35:00,179.73,179.73,179.63,179.69,27400.0,145.2834,145.2834,145.2026,145.2511,27400.0
2015-02-12 13:40:00,179.68,179.75,179.67,179.72,32500.0,145.243,145.2996,145.2349,145.2753,32500.0
2015-02-12 13:45:00,179.72,179.76,179.61,179.62,31500.0,145.2753,145.3076,145.1864,145.1945,31500.0
2015-02-12 13:50:00,179.61,179.67,179.59,179.65,38800.0,145.1864,145.2349,145.1702,145.2187,38800.0
2015-02-12 13:55:00,179.64,179.69,179.63,179.68,15000.0,145.2106,145.2511,145.2026,145.243,15000.0
2015-02-12 14:00:00,179.64,179.73,179.57,179.59,52800.0,145.2106,145.2834,145.1541,145.1702,52800.0
2015-02-12 14:05:00,179.6,179.69,179.57,179.68,20300.0,145.1783,145.2511,145.1541,145.243,20300.0
2015-02-12 14:10:00,179.66,179.68,179.57,179.59,11200.0,145.2268,145.243,145.1541,145.1702,11200.0
2015-02-12 14:15:00,179.59,179.61,179.48,179.52,25800.0,145.1702,145.1864,145.0813,145.1136,25800.0
2015-02-12 14:20:00,179.52,179.6,179.47,179.6,13600.0,145.1136,145.1783,145.0732,145.1783,13600.0
2015-02-12 14:25:00,179.61,179.67,179.6,179.65,23700.0,145.1864,145.2349,145.1783,145.2187,23700.0
2015-02-12 14:30:00,179.66,179.69,179.62,179.63,20300.0,145.2268,145.2511,145.1945,145.2026,20300.0
2015-02-12 14:35:00,179.64,179.69,179.64,179.66,10700.0,145.2106,145.2511,145.2106,145.2268,10700.0
2015-02-12 14:40:00,179.65,179.82,179.65,179.77,80900.0,145.2187,145.3561,145.2187,145.3157,80900.0
2015-02-12 14:45:00,179.77,179.84,179.74,179.82,64200.0,145.3157,145.3723,145.2915,145.3561,64200.0
2015-02-12 14:50:00,179.82,179.84,179.79,179.84,70100.0,145.3561,145.3723,145.3319,145.3723,70100.0
2015-02-12 14:55:00,179.84,179.86,179.77,179.79,66600.0,145.3723,145.3885,145.3157,145.3319,66600.0
2015-02-12 15:00:00,179.81,179.82,179.73,179.73,54400.0,145.3481,145.3561,145.2834,145.2834,54400.0
2015-02-12 15:05:00,179.74,179.8,179.71,179.77,14900.0,145.2915,145.34,145.2672,145.3157,14900.0
2015-02-12 15:10:00,179.75,179.81,179.74,179.81,11500.0,145.2996,145.3481,145.2915,145.3481,11500.0
2015-02-12 15:15:00,179.81,179.88,179.8,179.87,36800.0,145.3481,145.4046,145.34,145.3966,36800.0
2015-02-12 15:20:00,179.87,179.92,179.86,179.89,59300.0,145.3966,145.437,145.3885,145.4127,59300.0
2015-02-12 15:25:00,179.89,179.92,179.8,179.81,17500.0,145.4127,145.437,145.34,145.3481,17500.0
2015-02-12 15:30:00,179.82,179.82,179.66,179.73,36400.0,145.3561,145.3561,145.2268,145.2834,36400.0
2015-02-12 15:35:00,179.73,179.78,179.69,179.75,27300.0,145.2834,145.3238,145.2511,145.2996,27300.0
2015-02-12 15:40:00,179.75,179.93,179.75,179.82,118700.0,145.2996,145.4451,145.2996,145.3561,118700.0
2015-02-12 15:45:00,179.83,179.9,179.82,179.84,79200.0,145.3642,145.4208,145.3561,145.3723,79200.0
2015-02-12 15:50:00,179.85,179.87,179.74,179.74,82300.0,145.3804,145.3966,145.2915,145.2915,82300.0
2015-02-12 15:55:00,179.73,179.87,179.69,179.83,126300.0,145.2834,145.3966,145.2511,145.3642,126300.0
2015-02-13 09:30:00,179.94,180.07,179.89,179.99,139700.0,145.4531,145.5582,145.4127,145.4936,139700.0
2015-02-13 09:35:00,180.02,180.12,180.01,180.1,33800.0,145.5178,145.5986,145.5097,145.5825,33800.0
2015-02-13 09:40:00,180.08,180.17,180.03,180.12,59100.0,145.5663,145.6391,145.5259,145.5986,59100.0
2015-02-13 09:45:00,180.16,180.29,180.15,180.27,115400.0,145.631,145.7361,145.6229,145.7199,115400.0
2015-02-13 09:50:00,180.28,180.31,180.18,180.24,108800.0,145.728,145.7522,145.6471,145.6956,108800.0
2015-02-13 09:55:00,180.28,180.34,180.24,180.28,34900.0,145.728,145.7765,145.6956,145.728,34900.0
2015-02-13 10:00:00,180.28,180.37,180.1,180.2,116400.0,145.728,145.8007,145.5825,145.6633,116400.0
2015-02-13 10:05:00,180.18,180.26,179.98,180.03,82900.0,145.6471,145.7118,145.4855,145.5259,82900.0
2015-02-13 10:10:00,180.0,180.21,179.98,180.18,48300.0,145.5016,145.6714,145.4855,145.6471,48300.0
2015-02-13 10:15:00,180.18,180.24,180.13,180.17,40000.0,145.6471,145.6956,145.6067,145.6391,40000.0
2015-02-13 10:20:00,180.16,180.3,180.14,180.29,43200.0,145.631,145.7441,145.6148,145.7361,43200.0
2015-02-13 10:25:00,180.3,180.54,180.3,180.43,189200.0,145.7441,145.9382,145.7441,145.8492,189200.0
2015-02-13 10:30:00,180.45,180.51,180.35,180.35,83500.0,145.8654,145.9139,145.7846,145.7846,83500.0
2015-02-13 10:35:00,180.33,180.39,180.28,180.36,22100.0,145.7684,145.8169,145.728,145.7926,22100.0
2015-02-13 10:40:00,180.38,180.38,180.25,180.31,22200.0,145.8088,145.8088,145.7037,145.7522,22200.0
2015-02-13 10:45:00,180.32,180.36,180.26,180.29,51900.0,145.7603,145.7926,145.7118,145.7361,51900.0
2015-02-13 10:50:00,180.29,180.42,180.28,180.37,28000.0,145.7361,145.8411,145.728,145.8007,28000.0
2015-02-13 10:55:00,180.36,180.41,180.32,180.34,60800.0,145.7926,145.8331,145.7603,145.7765,60800.0
2015-02-13 11:00:00,180.34,180.51,180.34,180.43,66000.0,145.7765,145.9139,145.7765,145.8492,66000.0
2015-02-13 11:05:00,180.44,180.49,180.4,180.41,31800.0,145.8573,145.8977,145.825,145.8331,31800.0
2015-02-13 11:10:00,180.43,180.44,180.39,180.4,17700.0,145.8492,145.8573,145.8169,145.825,17700.0
2015-02-13 11:15:00,180.41,180.42,180.35,180.41,14100.0,145.8331,145.8411,145.7846,145.8331,14100.0
2015-02-13 11:20:00,180.42,180.42,180.26,180.3,33000.0,145.8411,145.8411,145.7118,145.7441,33000.0
2015-02-13 11:25:00,180.28,180.38,180.28,180.37,30700.0,145.728,145.8088,145.728,145.8007,30700.0
2015-02-13 11:30:00,180.38,180.39,180.29,180.3,26300.0,145.8088,145.8169,145.7361,145.7441,26300.0
2015-02-13 11:35:00,180.3,180.3,180.18,180.24,49700.0,145.7441,145.7441,145.6471,145.6956,49700.0
2015-02-13 11:40:00,180.26,180.34,180.24,180.32,25000.0,145.7118,145.7765,145.6956,145.7603,25000.0
2015-02-13 11:45:00,180.31,180.37,180.28,180.35,15100.0,145.7522,145.8007,145.728,145.7846,15100.0
2015-02-13 11:50:00,180.33,180.34,180.29,180.3,14000.0,145.7684,145.7765,145.7361,145.7441,14000.0
2015-02-13 11:55:00,180.31,180.38,180.22,180.32,30600.0,145.7522,145.8088,145.6795,145.7603,30600.0
2015-02-13 12:00:00,180.32,180.38,180.31,180.35,12000.0,145.7603,145.8088,145.7522,145.7846,12000.0
2015-02-13 12:05:00,180.36,180.36,180.27,180.31,13700.0,145.7926,145.7926,145.7199,145.7522,13700.0
2015-02-13 12:10:00,180.31,180.32,180.27,180.28,18600.0,145.7522,145.7603,145.7199,145.728,18600.0
2015-02-13 12:15:00,180.28,180.28,180.21,180.22,27300.0,145.728,145.728,145.6714,145.6795,27300.0
2015-02-13 12:20:00,180.22,180.26,180.18,180.25,35800.0,145.6795,145.7118,145.6471,145.7037,35800.0
2015-02-13 12:25:00,180.25,180.25,180.16,180.17,27700.0,145.7037,145.7037,145.631,145.6391,27700.0
2015-02-13 12:30:00,180.17,180.23,180.13,180.23,31900.0,145.6391,145.6876,145.6067,145.6876,31900.0
2015-02-13 12:35:00,180.22,180.24,180.19,180.21,23800.0,145.6795,145.6956,145.6552,145.6714,23800.0
2015-02-13 12:40:00,180.23,180.27,180.2,180.26,18400.0,145.6876,145.7199,145.6633,145.7118,18400.0
2015-02-13 12:45:00,180.26,180.28,180.18,180.19,9000.0,145.7118,145.728,145.6471,145.6552,9000.0
2015-02-13 12:50:00,180.19,180.25,180.15,180.15,22600.0,145.6552,145.7037,145.6229,145.6229,22600.0
2015-02-13 12:55:00,180.17,180.19,180.14,180.16,18200.0,145.6391,145.6552,145.6148,145.631,18200.0
2015-02-13 13:00:00,180.14,180.23,180.12,180.19,11200.0,145.6148,145.6876,145.5986,145.6552,11200.0
2015-02-13 13:05:00,180.21,180.22,180.17,180.21,6900.0,145.6714,145.6795,145.6391,145.6714,6900.0
2015-02-13 13:10:00,180.2,180.24,180.16,180.16,24600.0,145.6633,145.6956,145.631,145.631,24600.0
2015-02-13 13:15:00,180.18,180.21,180.16,180.2,5000.0,145.6471,145.6714,145.631,145.6633,5000.0
2015-02-13 13:20:00,180.22,180.22,180.06,180.09,52600.0,145.6795,145.6795,145.5501,145.5744,52600.0
2015-02-13 13:25:00,180.1,180.1,179.99,179.99,46600.0,145.5825,145.5825,145.4936,145.4936,46600.0
2015-02-13 13:30:00,179.99,180.01,179.81,179.92,152100.0,145.4936,145.5097,145.3481,145.437,152100.0
2015-02-13 13:35:00,179.92,179.95,179.76,179.95,87500.0,145.437,145.4612,145.3076,145.4612,87500.0
2015-02-13 13:40:00,179.94,179.97,179.78,179.91,50500.0,145.4531,145.4774,145.3238,145.4289,50500.0
2015-02-13 13:45:00,179.9,179.97,179.86,179.92,27500.0,145.4208,145.4774,145.3885,145.437,27500.0
2015-02-13 13:50:00,179.93,180.02,179.93,180.01,12400.0,145.4451,145.5178,145.4451,145.5097,12400.0
2015-02-13 13:55:00,180.0,180.0,179.91,179.99,15200.0,145.5016,145.5016,145.4289,145.4936,15200.0
2015-02-13 14:00:00,179.95,179.99,179.9,179.93,15300.0,145.4612,145.4936,145.4208,145.4451,15300.0
2015-02-13 14:05:00,179.95,180.01,179.94,179.99,28900.0,145.4612,145.5097,145.4531,145.4936,28900.0
2015-02-13 14:10:00,179.99,180.05,179.9,179.95,34100.0,145.4936,145.5421,145.4208,145.4612,34100.0
2015-02-13 14:15:00,179.97,180.04,179.94,180.04,14700.0,145.4774,145.534,145.4531,145.534,14700.0
2015-02-13 14:20:00,180.02,180.13,180.02,180.13,31900.0,145.5178,145.6067,145.5178,145.6067,31900.0
2015-02-13 14:25:00,180.12,180.24,180.12,180.17,36200.0,145.5986,145.6956,145.5986,145.6391,36200.0
2015-02-13 14:30:00,180.16,180.17,180.09,180.13,20100.0,145.631,145.6391,145.5744,145.6067,20100.0
2015-02-13 14:35:00,180.1,180.13,180.06,180.06,9500.0,145.5825,145.6067,145.5501,145.5501,9500.0
2015-02-13 14:40:00,180.07,180.15,180.06,180.07,18300.0,145.5582,145.6229,145.5501,145.5582,18300.0
2015-02-13 14:45:00,180.09,180.2,180.08,180.11,12900.0,145.5744,145.6633,145.5663,145.5906,12900.0
2015-02-13 14:50:00,180.12,180.17,180.06,180.16,14900.0,145.5986,145.6391,145.5501,145.631,14900.0
2015-02-13 14:55:00,180.16,180.21,180.14,180.19,43200.0,145.631,145.6714,145.6148,145.6552,43200.0
2015-02-13 15:00:00,180.19,180.19,180.1,180.14,46300.0,145.6552,145.6552,145.5825,145.6148,46300.0
2015-02-13 15:05:00,180.15,180.32,180.15,180.22,109000.0,145.6229,145.7603,145.6229,145.6795,109000.0
2015-02-13 15:10:00,180.22,180.37,180.22,180.33,50500.0,145.6795,145.8007,145.6795,145.7684,50500.0
2015-02-13 15:15:00,180.34,180.36,180.24,180.28,78900.0,145.7765,145.7926,145.6956,145.728,78900.0
2015-02-13 15:20:00,180.27,180.29,180.21,180.28,43800.0,145.7199,145.7361,145.6714,145.728,43800.0
2015-02-13 15:25:00,180.28,180.36,180.27,180.33,35900.0,145.728,145.7926,145.7199,145.7684,35900.0
2015-02-13 15:30:00,180.33,180.36,180.18,180.22,67800.0,145.7684,145.7926,145.6471,145.6795,67800.0
2015-02-13 15:35:00,180.23,180.32,180.22,180.27,52600.0,145.6876,145.7603,145.6795,145.7199,52600.0
2015-02-13 15:40:00,180.26,180.37,180.23,180.29,87100.0,145.7118,145.8007,145.6876,145.7361,87100.0
2015-02-13 15:45:00,180.3,180.35,180.23,180.3,69800.0,145.7441,145.7846,145.6876,145.7441,69800.0
2015-02-13 15:50:00,180.3,180.36,180.29,180.31,92600.0,145.7441,145.7926,145.7361,145.7522,92600.0
2015-02-13 15:55:00,180.32,180.37,180.31,180.34,274700.0,145.7603,145.8007,145.7522,145.7765,274700.0
2015-02-17 09:30:00,180.06,180.2,179.97,179.97,143900.0,145.5501,145.6633,145.4774,145.4774,143900.0
2015-02-17 09:35:00,179.94,179.97,179.73,179.74,87900.0,145.4531,145.4774,145.2834,145.2915,87900.0
2015-02-17 09:40:00,179.72,179.86,179.71,179.79,105600.0,145.2753,145.3885,145.2672,145.3319,105600.0
2015-02-17 09:45:00,179.79,179.95,179.77,179.86,89500.0,145.3319,145.4612,145.3157,145.3885,89500.0
2015-02-17 09:50:00,179.87,179.97,179.85,179.97,48900.0,145.3966,145.4774,145.3804,145.4774,48900.0
2015-02-17 09:55:00,179.96,180.09,179.92,180.07,70100.0,145.4693,145.5744,145.437,145.5582,70100.0
2015-02-17 10:00:00,180.06,180.11,179.96,180.06,32300.0,145.5501,145.5906,145.4693,145.5501,32300.0
2015-02-17 10:05:00,180.07,180.22,180.05,180.11,67800.0,145.5582,145.6795,145.5421,145.5906,67800.0
2015-02-17 10:10:00,180.1,180.17,180.05,180.14,47600.0,145.5825,145.6391,145.5421,145.6148,47600.0
2015-02-17 10:15:00,180.13,180.14,179.95,179.95,41000.0,145.6067,145.6148,145.4612,145.4612,41000.0
2015-02-17 10:20:00,179.94,179.99,179.88,179.95,25400.0,145.4531,145.4936,145.4046,145.4612,25400.0
2015-02-17 10:25:00,179.95,180.03,179.9,179.99,22600.0,145.4612,145.5259,145.4208,145.4936,22600.0
2015-02-17 10:30:00,180.0,180.05,179.98,180.01,14200.0,145.5016,145.5421,145.4855,145.5097,14200.0
2015-02-17 10:35:00,180.0,180.09,179.98,179.98,22600.0,145.5016,145.5744,145.4855,145.4855,22600.0
2015-02-17 10:40:00,179.98,180.06,179.98,180.06,11200.0,145.4855,145.5501,145.4855,145.5501,11200.0
2015-02-17 10:45:00,180.05,180.07,179.95,180.05,7800.0,145.5421,145.5582,145.4612,145.5421,7800.0
2015-02-17 10:50:00,180.06,180.07,179.91,179.97,25900.0,145.5501,145.5582,145.4289,145.4774,25900.0
2015-02-17 10:55:00,179.96,179.96,179.88,179.91,23600.0,145.4693,145.4693,145.4046,145.4289,23600.0
2015-02-17 11:00:00,179.91,179.95,179.82,179.87,28600.0,145.4289,145.4612,145.3561,145.3966,28600.0
2015-02-17 11:05:00,179.87,179.92,179.84,179.91,7700.0,145.3966,145.437,145.3723,145.4289,7700.0
2015-02-17 11:10:00,179.91,179.93,179.84,179.88,18200.0,145.4289,145.4451,145.3723,145.4046,18200.0
2015-02-17 11:15:00,179.9,179.95,179.89,179.91,13700.0,145.4208,145.4612,145.4127,145.4289,13700.0
2015-02-17 11:20:00,179.94,180.05,179.92,180.02,23900.0,145.4531,145.5421,145.437,145.5178,23900.0
2015-02-17 11:25:00,180.03,180.07,179.99,180.06,32200.0,145.5259,145.5582,145.4936,145.5501,32200.0
2015-02-17 11:30:00,180.05,180.13,180.04,180.13,26400.0,145.5421,145.6067,145.534,145.6067,26400.0
2015-02-17 11:35:00,180.1,180.2,180.1,180.15,10300.0,145.5825,145.6633,145.5825,145.6229,10300.0
2015-02-17 11:40:00,180.16,180.17,180.11,180.16,14300.0,145.631,145.6391,145.5906,145.631,14300.0
2015-02-17 11:45:00,180.15,180.21,180.14,180.15,14000.0,145.6229,145.6714,145.6148,145.6229,14000.0
2015-02-17 11:50:00,180.16,180.19,180.14,180.15,17700.0,145.631,145.6552,145.6148,145.6229,17700.0
2015-02-17 11:55:00,180.14,180.19,180.13,180.14,17600.0,145.6148,145.6552,145.6067,145.6148,17600.0
2015-02-17 12:00:00,180.16,180.26,180.15,180.17,62300.0,145.631,145.7118,145.6229,145.6391,62300.0
2015-02-17 12:05:00,180.16,180.22,180.16,180.2,14300.0,145.631,145.6795,145.631,145.6633,14300.0
2015-02-17 12:10:00,180.21,180.23,180.14,180.19,15700.0,145.6714,145.6876,145.6148,145.6552,15700.0
2015-02-17 12:15:00,180.19,180.23,180.17,180.2,33400.0,145.6552,145.6876,145.6391,145.6633,33400.0
2015-02-17 12:20:00,180.21,180.24,180.18,180.24,8500.0,145.6714,145.6956,145.6471,145.6956,8500.0
2015-02-17 12:25:00,180.23,180.24,180.18,180.24,6100.0,145.6876,145.6956,145.6471,145.6956,6100.0
2015-02-17 12:30:00,180.22,180.42,180.21,180.37,60600.0,145.6795,145.8411,145.6714,145.8007,60600.0
2015-02-17 12:35:00,180.38,180.4,180.35,180.39,60700.0,145.8088,145.825,145.7846,145.8169,60700.0
2015-02-17 12:40:00,180.37,180.37,180.31,180.34,24900.0,145.8007,145.8007,145.7522,145.7765,24900.0
2015-02-17 12:45:00,180.37,180.43,180.32,180.38,20000.0,145.8007,145.8492,145.7603,145.8088,20000.0
2015-02-17 12:50:00,180.38,180.39,180.34,180.35,2800.0,145.8088,145.8169,145.7765,145.7846,2800.0
2015-02-17 12:55:00,180.38,180.4,180.34,180.39,8800.0,145.8088,145.825,145.7765,145.8169,8800.0
2015-02-17 13:00:00,180.41,180.53,180.35,180.51,51600.0,145.8331,145.9301,145.7846,145.9139,51600.0
2015-02-17 13:05:00,180.49,180.52,180.44,180.47,52400.0,145.8977,145.922,145.8573,145.8816,52400.0
2015-02-17 13:10:00,180.49,180.55,180.43,180.49,31700.0,145.8977,145.9462,145.8492,145.8977,31700.0
2015-02-17 13:15:00,180.5,180.58,180.49,180.52,43000.0,145.9058,145.9705,145.8977,145.922,43000.0
2015-02-17 13:20:00,180.53,180.67,180.51,180.59,37500.0,145.9301,146.0432,145.9139,145.9786,37500.0
2015-02-17 13:25:00,180.6,180.68,180.58,180.66,47100.0,145.9867,146.0513,145.9705,146.0352,47100.0
2015-02-17 13:30:00,180.66,180.7,180.62,180.62,53600.0,146.0352,146.0675,146.0028,146.0028,53600.0
2015-02-17 13:35:00,180.61,180.62,180.57,180.57,23300.0,145.9947,146.0028,145.9624,145.9624,23300.0
2015-02-17 13:40:00,180.58,180.62,180.57,180.61,4600.0,145.9705,146.0028,145.9624,145.9947,4600.0
2015-02-17 13:45:00,180.6,180.64,180.56,180.63,27300.0,145.9867,146.019,145.9543,146.0109,27300.0
2015-02-17 13:50:00,180.63,180.63,180.54,180.57,14000.0,146.0109,146.0109,145.9382,145.9624,14000.0
2015-02-17 13:55:00,180.58,180.6,180.53,180.57,48300.0,145.9705,145.9867,145.9301,145.9624,48300.0
2015-02-17 14:00:00,180.58,180.58,180.48,180.54,16900.0,145.9705,145.9705,145.8896,145.9382,16900.0
2015-02-17 14:05:00,180.52,180.61,180.51,180.57,22400.0,145.922,145.9947,145.9139,145.9624,22400.0
2015-02-17 14:10:00,180.59,180.64,180.54,180.55,28500.0,145.9786,146.019,145.9382,145.9462,28500.0
2015-02-17 14:15:00,180.56,180.58,180.51,180.56,24500.0,145.9543,145.9705,145.9139,145.9543,24500.0
2015-02-17 14:20:00,180.55,180.59,180.53,180.54,14500.0,145.9462,145.9786,145.9301,145.9382,14500.0
2015-02-17 14:25:00,180.55,180.58,180.48,180.53,29200.0,145.9462,145.9705,145.8896,145.9301,29200.0
2015-02-17 14:30:00,180.53,180.61,180.5,180.61,19500.0,145.9301,145.9947,145.9058,145.9947,19500.0
2015-02-17 14:35:00,180.61,180.61,180.51,180.51,25400.0,145.9947,145.9947,145.9139,145.9139,25400.0
2015-02-17 14:40:00,180.54,180.57,180.53,180.54,19500.0,145.9382,145.9624,145.9301,145.9382,19500.0
2015-02-17 14:45:00,180.54,180.62,180.53,180.61,32200.0,145.9382,146.0028,145.9301,145.9947,32200.0
2015-02-17 14:50:00,180.61,180.62,180.48,180.51,22600.0,145.9947,146.0028,145.8896,145.9139,22600.0
2015-02-17 14:55:00,180.51,180.55,180.45,180.48,9800.0,145.9139,145.9462,145.8654,145.8896,9800.0
2015-02-17 15:00:00,180.46,180.54,180.45,180.52,22700.0,145.8735,145.9382,145.8654,145.922,22700.0
2015-02-17 15:05:00,180.52,180.58,180.49,180.57,19300.0,145.922,145.9705,145.8977,145.9624,19300.0
2015-02-17 15:10:00,180.58,180.58,180.54,180.56,7200.0,145.9705,145.9705,145.9382,145.9543,7200.0
2015-02-17 15:15:00,180.55,180.58,180.51,180.56,10900.0,145.9462,145.9705,145.9139,145.9543,10900.0
2015-02-17 15:20:00,180.56,180.63,180.51,180.59,33700.0,145.9543,146.0109,145.9139,145.9786,33700.0
2015-02-17 15:25:00,180.6,180.6,180.56,180.59,8600.0,145.9867,145.9867,145.9543,145.9786,8600.0
2015-02-17 15:30:00,180.59,180.59,180.4,180.45,56000.0,145.9786,145.9786,145.825,145.8654,56000.0
2015-02-17 15:35:00,180.44,180.48,180.38,180.42,41400.0,145.8573,145.8896,145.8088,145.8411,41400.0
2015-02-17 15:40:00,180.42,180.46,180.38,180.38,41900.0,145.8411,145.8735,145.8088,145.8088,41900.0
2015-02-17 15:45:00,180.38,180.41,180.32,180.39,53800.0,145.8088,145.8331,145.7603,145.8169,53800.0
2015-02-17 15:50:00,180.4,180.42,180.34,180.35,51100.0,145.825,145.8411,145.7765,145.7846,51100.0
2015-02-17 15:55:00,180.36,180.59,180.36,180.59,162000.0,145.7926,145.9786,145.7926,145.9786,162000.0
2015-02-18 09:30:00,180.17,180.27,180.06,180.16,65700.0,145.6391,145.7199,145.5501,145.631,65700.0
2015-02-18 09:35:00,180.16,180.34,180.14,180.29,138600.0,145.631,145.7765,145.6148,145.7361,138600.0
2015-02-18 09:40:00,180.28,180.31,180.24,180.27,34900.0,145.728,145.7522,145.6956,145.7199,34900.0
2015-02-18 09:45:00,180.28,180.37,180.25,180.37,23300.0,145.728,145.8007,145.7037,145.8007,23300.0
2015-02-18 09:50:00,180.37,180.41,180.26,180.29,55100.0,145.8007,145.8331,145.7118,145.7361,55100.0
2015-02-18 09:55:00,180.27,180.34,180.2,180.34,31600.0,145.7199,145.7765,145.6633,145.7765,31600.0
2015-02-18 10:00:00,180.34,180.34,180.18,180.31,46500.0,145.7765,145.7765,145.6471,145.7522,46500.0
2015-02-18 10:05:00,180.3,180.38,180.29,180.37,13900.0,145.7441,145.8088,145.7361,145.8007,13900.0
2015-02-18 10:10:00,180.37,180.38,180.16,180.2,49400.0,145.8007,145.8088,145.631,145.6633,49400.0
2015-02-18 10:15:00,180.2,180.22,180.12,180.12,30000.0,145.6633,145.6795,145.5986,145.5986,30000.0
2015-02-18 10:20:00,180.1,180.16,179.97,180.1,71900.0,145.5825,145.631,145.4774,145.5825,71900.0
2015-02-18 10:25:00,180.08,180.08,180.02,180.04,22000.0,145.5663,145.5663,145.5178,145.534,22000.0
2015-02-18 10:30:00,180.04,180.21,180.0,180.19,66800.0,145.534,145.6714,145.5016,145.6552,66800.0
2015-02-18 10:35:00,180.19,180.25,180.17,180.25,10600.0,145.6552,145.7037,145.6391,145.7037,10600.0
2015-02-18 10:40:00,180.28,180.36,180.25,180.32,31600.0,145.728,145.7926,145.7037,145.7603,31600.0
2015-02-18 10:45:00,180.33,180.33,180.26,180.31,6200.0,145.7684,145.7684,145.7118,145.7522,6200.0
2015-02-18 10:50:00,180.31,180.34,180.24,180.24,15300.0,145.7522,145.7765,145.6956,145.6956,15300.0
2015-02-18 10:55:00,180.24,180.29,180.21,180.25,12800.0,145.6956,145.7361,145.6714,145.7037,12800.0
2015-02-18 11:00:00,180.24,180.3,180.24,180.28,12800.0,145.6956,145.7441,145.6956,145.728,12800.0
2015-02-18 11:05:00,180.29,180.29,180.16,180.16,38400.0,145.7361,145.7361,145.631,145.631,38400.0
2015-02-18 11:10:00,180.17,180.22,180.16,180.2,19200.0,145.6391,145.6795,145.631,145.6633,19200.0
2015-02-18 11:15:00,180.2,180.25,180.16,180.24,8600.0,145.6633,145.7037,145.631,145.6956,8600.0
2015-02-18 11:20:00,180.23,180.3,180.21,180.28,11800.0,145.6876,145.7441,145.6714,145.728,11800.0
2015-02-18 11:25:00,180.28,180.39,180.27,180.35,24600.0,145.728,145.8169,145.7199,145.7846,24600.0
2015-02-18 11:30:00,180.37,180.42,180.33,180.35,14500.0,145.8007,145.8411,145.7684,145.7846,14500.0
2015-02-18 11:35:00,180.35,180.37,180.33,180.35,5000.0,145.7846,145.8007,145.7684,145.7846,5000.0
2015-02-18 11:40:00,180.37,180.37,180.28,180.31,13600.0,145.8007,145.8007,145.728,145.7522,13600.0
2015-02-18 11:45:00,180.32,180.35,180.27,180.31,9400.0,145.7603,145.7846,145.7199,145.7522,9400.0
2015-02-18 11:50:00,180.3,180.33,180.3,180.33,8600.0,145.7441,145.7684,145.7441,145.7684,8600.0
2015-02-18 11:55:00,180.33,180.36,180.28,180.28,14300.0,145.7684,145.7926,145.728,145.728,14300.0
2015-02-18 12:00:00,180.29,180.37,180.29,180.34,10200.0,145.7361,145.8007,145.7361,145.7765,10200.0
2015-02-18 12:05:00,180.35,180.37,180.29,180.32,16300.0,145.7846,145.8007,145.7361,145.7603,16300.0
2015-02-18 12:10:00,180.3,180.32,180.29,180.3,15600.0,145.7441,145.7603,145.7361,145.7441,15600.0
2015-02-18 12:15:00,180.32,180.35,180.3,180.32,12400.0,145.7603,145.7846,145.7441,145.7603,12400.0
2015-02-18 12:20:00,180.31,180.33,180.29,180.3,20300.0,145.7522,145.7684,145.7361,145.7441,20300.0
2015-02-18 12:25:00,180.32,180.36,180.3,180.35,8700.0,145.7603,145.7926,145.7441,145.7846,8700.0
2015-02-18 12:30:00,180.34,180.35,180.3,180.32,9700.0,145.7765,145.7846,145.7441,145.7603,9700.0
2015-02-18 12:35:00,180.34,180.35,180.18,180.25,30500.0,145.7765,145.7846,145.6471,145.7037,30500.0
2015-02-18 12:40:00,180.21,180.25,180.12,180.14,47700.0,145.6714,145.7037,145.5986,145.6148,47700.0
2015-02-18 12:45:00,180.15,180.21,180.14,180.16,32800.0,145.6229,145.6714,145.6148,145.631,32800.0
2015-02-18 12:50:00,180.16,180.17,180.12,180.12,32900.0,145.631,145.6391,145.5986,145.5986,32900.0
2015-02-18 12:55:00,180.11,180.13,180.08,180.11,51500.0,145.5906,145.6067,145.5663,145.5906,51500.0
2015-02-18 13:00:00,180.1,180.25,180.09,180.2,27500.0,145.5825,145.7037,145.5744,145.6633,27500.0
2015-02-18 13:05:00,180.2,180.23,180.17,180.17,13900.0,145.6633,145.6876,145.6391,145.6391,13900.0
2015-02-18 13:10:00,180.18,180.22,180.14,180.15,20400.0,145.6471,145.6795,145.6148,145.6229,20400.0
2015-02-18 13:15:00,180.17,180.23,180.17,180.17,14300.0,145.6391,145.6876,145.6391,145.6391,14300.0
2015-02-18 13:20:00,180.18,180.18,180.09,180.1,26000.0,145.6471,145.6471,145.5744,145.5825,26000.0
2015-02-18 13:25:00,180.1,180.13,180.07,180.13,17500.0,145.5825,145.6067,145.5582,145.6067,17500.0
2015-02-18 13:30:00,180.15,180.18,180.13,180.15,14500.0,145.6229,145.6471,145.6067,145.6229,14500.0
2015-02-18 13:35:00,180.12,180.15,180.08,180.14,10300.0,145.5986,145.6229,145.5663,145.6148,10300.0
2015-02-18 13:40:00,180.14,180.16,180.11,180.13,16500.0,145.6148,145.631,145.5906,145.6067,16500.0
2015-02-18 13:45:00,180.14,180.25,180.14,180.18,27900.0,145.6148,145.7037,145.6148,145.6471,27900.0
2015-02-18 13:50:00,180.18,180.28,180.14,180.2,20500.0,145.6471,145.728,145.6148,145.6633,20500.0
2015-02-18 13:55:00,180.18,180.21,180.14,180.15,9800.0,145.6471,145.6714,145.6148,145.6229,9800.0
2015-02-18 14:00:00,180.17,180.56,180.17,180.4,173900.0,145.6391,145.9543,145.6391,145.825,173900.0
2015-02-18 14:05:00,180.39,180.6,180.39,180.43,68000.0,145.8169,145.9867,145.8169,145.8492,68000.0
2015-02-18 14:10:00,180.48,180.54,180.43,180.49,27700.0,145.8896,145.9382,145.8492,145.8977,27700.0
2015-02-18 14:15:00,180.51,180.53,180.37,180.39,26900.0,145.9139,145.9301,145.8007,145.8169,26900.0
2015-02-18 14:20:00,180.4,180.45,180.3,180.33,39200.0,145.825,145.8654,145.7441,145.7684,39200.0
2015-02-18 14:25:00,180.34,180.37,180.15,180.16,31900.0,145.7765,145.8007,145.6229,145.631,31900.0
2015-02-18 14:30:00,180.15,180.24,180.14,180.21,18000.0,145.6229,145.6956,145.6148,145.6714,18000.0
2015-02-18 14:35:00,180.21,180.22,180.13,180.18,19000.0,145.6714,145.6795,145.6067,145.6471,19000.0
2015-02-18 14:40:00,180.19,180.29,180.13,180.26,25400.0,145.6552,145.7361,145.6067,145.7118,25400.0
2015-02-18 14:45:00,180.27,180.31,180.21,180.22,14700.0,145.7199,145.7522,145.6714,145.6795,14700.0
2015-02-18 14:50:00,180.21,180.26,180.19,180.25,13500.0,145.6714,145.7118,145.6552,145.7037,13500.0
2015-02-18 14:55:00,180.25,180.29,180.2,180.29,17300.0,145.7037,145.7361,145.6633,145.7361,17300.0
2015-02-18 15:00:00,180.29,180.44,180.29,180.42,42700.0,145.7361,145.8573,145.7361,145.8411,42700.0
2015-02-18 15:05:00,180.41,180.63,180.4,180.58,52900.0,145.8331,146.0109,145.825,145.9705,52900.0
2015-02-18 15:10:00,180.58,180.61,180.54,180.55,14300.0,145.9705,145.9947,145.9382,145.9462,14300.0
2015-02-18 15:15:00,180.54,180.68,180.52,180.65,81700.0,145.9382,146.0513,145.922,146.0271,81700.0
2015-02-18 15:20:00,180.66,180.67,180.55,180.57,35400.0,146.0352,146.0432,145.9462,145.9624,35400.0
2015-02-18 15:25:00,180.58,180.6,180.55,180.57,10400.0,145.9705,145.9867,145.9462,145.9624,10400.0
2015-02-18 15:30:00,180.55,180.56,180.44,180.51,36600.0,145.9462,145.9543,145.8573,145.9139,36600.0
2015-02-18 15:35:00,180.51,180.55,180.41,180.44,46200.0,145.9139,145.9462,145.8331,145.8573,46200.0
2015-02-18 15:40:00,180.45,180.46,180.31,180.35,54200.0,145.8654,145.8735,145.7522,145.7846,54200.0
2015-02-18 15:45:00,180.36,180.39,180.3,180.31,36000.0,145.7926,145.8169,145.7441,145.7522,36000.0
2015-02-18 15:50:00,180.31,180.34,180.28,180.34,25100.0,145.7522,145.7765,145.728,145.7765,25100.0
2015-02-18 15:55:00,180.34,180.48,180.34,180.47,46700.0,145.7765,145.8896,145.7765,145.8816,46700.0
2015-02-19 09:30:00,179.87,179.96,179.65,179.65,140300.0,145.3966,145.4693,145.2187,145.2187,140300.0
2015-02-19 09:35:00,179.64,179.68,179.43,179.67,79900.0,145.2106,145.243,145.0409,145.2349,79900.0
2015-02-19 09:40:00,179.65,179.85,179.63,179.77,48300.0,145.2187,145.3804,145.2026,145.3157,48300.0
2015-02-19 09:45:00,179.77,179.79,179.64,179.7,122300.0,145.3157,145.3319,145.2106,145.2591,122300.0
2015-02-19 09:50:00,179.7,179.73,179.61,179.65,63800.0,145.2591,145.2834,145.1864,145.2187,63800.0
2015-02-19 09:55:00,179.65,179.74,179.64,179.69,35400.0,145.2187,145.2915,145.2106,145.2511,35400.0
2015-02-19 10:00:00,179.7,179.73,179.5,179.67,86300.0,145.2591,145.2834,145.0975,145.2349,86300.0
2015-02-19 10:05:00,179.68,179.82,179.66,179.73,46100.0,145.243,145.3561,145.2268,145.2834,46100.0
2015-02-19 10:10:00,179.75,179.8,179.71,179.76,31300.0,145.2996,145.34,145.2672,145.3076,31300.0
2015-02-19 10:15:00,179.78,179.85,179.74,179.85,19200.0,145.3238,145.3804,145.2915,145.3804,19200.0
2015-02-19 10:20:00,179.84,179.91,179.83,179.91,21400.0,145.3723,145.4289,145.3642,145.4289,21400.0
2015-02-19 10:25:00,179.93,180.01,179.9,179.99,28100.0,145.4451,145.5097,145.4208,145.4936,28100.0
2015-02-19 10:30:00,180.0,180.05,179.97,179.97,12600.0,145.5016,145.5421,145.4774,145.4774,12600.0
2015-02-19 10:35:00,179.97,180.17,179.97,180.13,37200.0,145.4774,145.6391,145.4774,145.6067,37200.0
2015-02-19 10:40:00,180.12,180.19,180.07,180.18,31000.0,145.5986,145.6552,145.5582,145.6471,31000.0
2015-02-19 10:45:00,180.19,180.2,180.08,180.1,26900.0,145.6552,145.6633,145.5663,145.5825,26900.0
2015-02-19 10:50:00,180.1,180.12,180.06,180.08,22400.0,145.5825,145.5986,145.5501,145.5663,22400.0
2015-02-19 10:55:00,180.08,180.14,180.06,180.09,9700.0,145.5663,145.6148,145.5501,145.5744,9700.0
2015-02-19 11:00:00,180.09,180.14,180.05,180.06,25500.0,145.5744,145.6148,145.5421,145.5501,25500.0
2015-02-19 11:05:00,180.06,180.08,180.03,180.03,19900.0,145.5501,145.5663,145.5259,145.5259,19900.0
2015-02-19 11:10:00,180.03,180.16,180.03,180.13,20000.0,145.5259,145.631,145.5259,145.6067,20000.0
2015-02-19 11:15:00,180.14,180.28,180.13,180.26,24400.0,145.6148,145.728,145.6067,145.7118,24400.0
2015-02-19 11:20:00,180.25,180.34,180.22,180.31,54600.0,145.7037,145.7765,145.6795,145.7522,54600.0
2015-02-19 11:25:00,180.28,180.34,180.25,180.27,23700.0,145.728,145.7765,145.7037,145.7199,23700.0
2015-02-19 11:30:00,180.28,180.33,180.25,180.33,11400.0,145.728,145.7684,145.7037,145.7684,11400.0
2015-02-19 11:35:00,180.33,180.35,180.28,180.31,37500.0,145.7684,145.7846,145.728,145.7522,37500.0
2015-02-19 11:40:00,180.32,180.33,180.27,180.32,19400.0,145.7603,145.7684,145.7199,145.7603,19400.0
2015-02-19 11:45:00,180.34,180.41,180.34,180.34,37600.0,145.7765,145.8331,145.7765,145.7765,37600.0
2015-02-19 11:50:00,180.34,180.34,180.26,180.28,23500.0,145.7765,145.7765,145.7118,145.728,23500.0
2015-02-19 11:55:00,180.3,180.35,180.28,180.3,13700.0,145.7441,145.7846,145.728,145.7441,13700.0
2015-02-19 12:00:00,180.33,180.43,180.27,180.27,56800.0,145.7684,145.8492,145.7199,145.7199,56800.0
2015-02-19 12:05:00,180.28,180.36,180.24,180.35,35300.0,145.728,145.7926,145.6956,145.7846,35300.0
2015-02-19 12:10:00,180.36,180.36,180.32,180.35,10400.0,145.7926,145.7926,145.7603,145.7846,10400.0
2015-02-19 12:15:00,180.35,180.35,180.28,180.28,13100.0,145.7846,145.7846,145.728,145.728,13100.0
2015-02-19 12:20:00,180.29,180.3,180.2,180.22,10600.0,145.7361,145.7441,145.6633,145.6795,10600.0
2015-02-19 12:25:00,180.19,180.23,180.15,180.15,22900.0,145.6552,145.6876,145.6229,145.6229,22900.0
2015-02-19 12:30:00,180.16,180.2,180.0,180.01,17100.0,145.631,145.6633,145.5016,145.5097,17100.0
2015-02-19 12:35:00,180.0,180.0,179.85,179.95,93400.0,145.5016,145.5016,145.3804,145.4612,93400.0
2015-02-19 12:40:00,179.95,180.02,179.92,180.0,37400.0,145.4612,145.5178,145.437,145.5016,37400.0
2015-02-19 12:45:00,180.02,180.04,179.98,180.02,37800.0,145.5178,145.534,145.4855,145.5178,37800.0
2015-02-19 12:50:00,180.03,180.05,179.99,180.01,22700.0,145.5259,145.5421,145.4936,145.5097,22700.0
2015-02-19 12:55:00,180.03,180.06,179.92,180.05,8200.0,145.5259,145.5501,145.437,145.5421,8200.0
2015-02-19 13:00:00,180.04,180.05,179.93,179.93,33200.0,145.534,145.5421,145.4451,145.4451,33200.0
2015-02-19 13:05:00,179.94,180.01,179.91,179.99,18900.0,145.4531,145.5097,145.4289,145.4936,18900.0
2015-02-19 13:10:00,179.99,180.0,179.91,179.99,23200.0,145.4936,145.5016,145.4289,145.4936,23200.0
2015-02-19 13:15:00,180.0,180.0,179.91,180.0,8500.0,145.5016,145.5016,145.4289,145.5016,8500.0
2015-02-19 13:20:00,180.01,180.11,179.93,179.97,47200.0,145.5097,145.5906,145.4451,145.4774,47200.0
2015-02-19 13:25:00,179.97,180.04,179.93,180.0,20400.0,145.4774,145.534,145.4451,145.5016,20400.0
2015-02-19 13:30:00,180.0,180.05,179.96,180.05,10500.0,145.5016,145.5421,145.4693,145.5421,10500.0
2015-02-19 13:35:00,180.05,180.08,180.0,180.08,8900.0,145.5421,145.5663,145.5016,145.5663,8900.0
2015-02-19 13:40:00,180.09,180.1,180.01,180.09,16200.0,145.5744,145.5825,145.5097,145.5744,16200.0
2015-02-19 13:45:00,180.05,180.07,179.99,180.06,28300.0,145.5421,145.5582,145.4936,145.5501,28300.0
2015-02-19 13:50:00,180.03,180.21,180.03,180.21,24900.0,145.5259,145.6714,145.5259,145.6714,24900.0
2015-02-19 13:55:00,180.18,180.21,180.17,180.19,10000.0,145.6471,145.6714,145.6391,145.6552,10000.0
2015-02-19 14:00:00,180.21,180.27,180.2,180.24,20000.0,145.6714,145.7199,145.6633,145.6956,20000.0
2015-02-19 14:05:00,180.23,180.24,180.21,180.21,12900.0,145.6876,145.6956,145.6714,145.6714,12900.0
2015-02-19 14:10:00,180.2,180.24,180.18,180.18,11600.0,145.6633,145.6956,145.6471,145.6471,11600.0
2015-02-19 14:15:00,180.19,180.23,180.16,180.18,11700.0,145.6552,145.6876,145.631,145.6471,11700.0
2015-02-19 14:20:00,180.17,180.17,180.08,180.08,13500.0,145.6391,145.6391,145.5663,145.5663,13500.0
2015-02-19 14:25:00,180.08,180.14,180.06,180.06,28700.0,145.5663,145.6148,145.5501,145.5501,28700.0
2015-02-19 14:30:00,180.06,180.11,180.06,180.1,13700.0,145.5501,145.5906,145.5501,145.5825,13700.0
2015-02-19 14:35:00,180.11,180.11,179.91,179.96,28100.0,145.5906,145.5906,145.4289,145.4693,28100.0
2015-02-19 14:40:00,179.97,180.04,179.92,180.04,46000.0,145.4774,145.534,145.437,145.534,46000.0
2015-02-19 14:45:00,180.04,180.08,180.01,180.05,12300.0,145.534,145.5663,145.5097,145.5421,12300.0
2015-02-19 14:50:00,180.06,180.09,180.03,180.04,11700.0,145.5501,145.5744,145.5259,145.534,11700.0
2015-02-19 14:55:00,180.03,180.13,180.03,180.13,7600.0,145.5259,145.6067,145.5259,145.6067,7600.0
2015-02-19 15:00:00,180.13,180.21,180.11,180.19,21600.0,145.6067,145.6714,145.5906,145.6552,21600.0
2015-02-19 15:05:00,180.19,180.28,180.19,180.2,30400.0,145.6552,145.728,145.6552,145.6633,30400.0
2015-02-19 15:10:00,180.2,180.26,180.17,180.17,14400.0,145.6633,145.7118,145.6391,145.6391,14400.0
2015-02-19 15:15:00,180.17,180.2,180.13,180.16,12400.0,145.6391,145.6633,145.6067,145.631,12400.0
2015-02-19 15:20:00,180.14,180.21,180.14,180.15,32300.0,145.6148,145.6714,145.6148,145.6229,32300.0
2015-02-19 15:25:00,180.16,180.2,180.09,180.12,17900.0,145.631,145.6633,145.5744,145.5986,17900.0
2015-02-19 15:30:00,180.13,180.16,180.03,180.13,50800.0,145.6067,145.631,145.5259,145.6067,50800.0
2015-02-19 15:35:00,180.13,180.18,180.05,180.07,38900.0,145.6067,145.6471,145.5421,145.5582,38900.0
2015-02-19 15:40:00,180.06,180.09,179.99,179.99,22300.0,145.5501,145.5744,145.4936,145.4936,22300.0
2015-02-19 15:45:00,179.98,180.02,179.93,179.97,59300.0,145.4855,145.5178,145.4451,145.4774,59300.0
2015-02-19 15:50:00,179.97,179.99,179.91,179.98,37600.0,145.4774,145.4936,145.4289,145.4855,37600.0
2015-02-19 15:55:00,179.99,180.08,179.94,180.08,137800.0,145.4936,145.5663,145.4531,145.5663,137800.0
2015-02-20 09:30:00,179.15,179.42,179.13,179.38,127800.0,145.2064,145.4252,145.1902,145.3928,127800.0
2015-02-20 09:35:00,179.37,179.37,178.96,178.97,112000.0,145.3847,145.3847,145.0524,145.0605,112000.0
2015-02-20 09:40:00,178.97,178.98,178.57,178.74,214200.0,145.0605,145.0686,144.7363,144.8741,214200.0
2015-02-20 09:45:00,178.72,178.75,178.51,178.64,161700.0,144.8579,144.8822,144.6877,144.793,161700.0
2015-02-20 09:50:00,178.64,178.7,178.5,178.66,86000.0,144.793,144.8417,144.6796,144.8092,86000.0
2015-02-20 09:55:00,178.64,178.72,178.54,178.62,38600.0,144.793,144.8579,144.712,144.7768,38600.0
2015-02-20 10:00:00,178.6,178.64,178.51,178.62,68800.0,144.7606,144.793,144.6877,144.7768,68800.0
2015-02-20 10:05:00,178.69,178.87,178.69,178.83,61300.0,144.8336,144.9794,144.8336,144.947,61300.0
2015-02-20 10:10:00,178.83,178.97,178.83,178.92,41700.0,144.947,145.0605,144.947,145.02,41700.0
2015-02-20 10:15:00,178.94,179.05,178.9,178.98,92000.0,145.0362,145.1253,145.0038,145.0686,92000.0
2015-02-20 10:20:00,178.99,179.12,178.97,179.08,48700.0,145.0767,145.1821,145.0605,145.1497,48700.0
2015-02-20 10:25:00,179.07,179.08,178.95,178.95,24100.0,145.1416,145.1497,145.0443,145.0443,24100.0
2015-02-20 10:30:00,178.94,179.0,178.87,178.99,60100.0,145.0362,145.0848,144.9794,145.0767,60100.0
2015-02-20 10:35:00,179.0,179.43,178.99,179.41,127800.0,145.0848,145.4333,145.0767,145.4171,127800.0
2015-02-20 10:40:00,179.43,179.58,179.41,179.44,181600.0,145.4333,145.5549,145.4171,145.4414,181600.0
2015-02-20 10:45:00,179.47,179.7,179.46,179.46,150900.0,145.4658,145.6522,145.4577,145.4577,150900.0
2015-02-20 10:50:00,179.47,179.5,179.41,179.44,72000.0,145.4658,145.4901,145.4171,145.4414,72000.0
2015-02-20 10:55:00,179.46,179.55,179.44,179.52,64200.0,145.4577,145.5306,145.4414,145.5063,64200.0
2015-02-20 11:00:00,179.51,179.65,179.5,179.59,71400.0,145.4982,145.6117,145.4901,145.563,71400.0
2015-02-20 11:05:00,179.58,179.64,179.5,179.55,57100.0,145.5549,145.6036,145.4901,145.5306,57100.0
2015-02-20 11:10:00,179.54,179.58,179.47,179.47,45800.0,145.5225,145.5549,145.4658,145.4658,45800.0
2015-02-20 11:15:00,179.48,179.54,179.47,179.51,29200.0,145.4739,145.5225,145.4658,145.4982,29200.0
2015-02-20 11:20:00,179.49,179.62,179.48,179.62,34400.0,145.482,145.5873,145.4739,145.5873,34400.0
2015-02-20 11:25:00,179.64,179.69,179.61,179.65,34200.0,145.6036,145.6441,145.5792,145.6117,34200.0
2015-02-20 11:30:00,179.66,179.72,179.63,179.72,56500.0,145.6198,145.6684,145.5954,145.6684,56500.0
2015-02-20 11:35:00,179.7,179.81,179.63,179.64,59100.0,145.6522,145.7413,145.5954,145.6036,59100.0
2015-02-20 11:40:00,179.65,179.73,179.63,179.69,22400.0,145.6117,145.6765,145.5954,145.6441,22400.0
2015-02-20 11:45:00,179.68,179.71,179.58,179.62,29300.0,145.636,145.6603,145.5549,145.5873,29300.0
2015-02-20 11:50:00,179.62,179.69,179.58,179.65,38900.0,145.5873,145.6441,145.5549,145.6117,38900.0
2015-02-20 11:55:00,179.65,179.72,179.6,179.72,14600.0,145.6117,145.6684,145.5711,145.6684,14600.0
2015-02-20 12:00:00,179.71,179.81,179.67,179.73,92500.0,145.6603,145.7413,145.6279,145.6765,92500.0
2015-02-20 12:05:00,179.75,179.77,179.64,179.71,106400.0,145.6927,145.7089,145.6036,145.6603,106400.0
2015-02-20 12:10:00,179.71,179.78,179.7,179.74,83000.0,145.6603,145.717,145.6522,145.6846,83000.0
2015-02-20 12:15:00,179.75,179.84,179.71,179.84,155800.0,145.6927,145.7657,145.6603,145.7657,155800.0
2015-02-20 12:20:00,179.83,179.86,179.76,179.82,252000.0,145.7576,145.7819,145.7008,145.7494,252000.0
2015-02-20 12:25:00,179.82,179.82,179.7,179.71,222500.0,145.7494,145.7494,145.6522,145.6603,222500.0
2015-02-20 12:30:00,179.71,179.73,179.59,179.63,222300.0,145.6603,145.6765,145.563,145.5954,222300.0
2015-02-20 12:35:00,179.64,180.09,179.64,179.9,397100.0,145.6036,145.9683,145.6036,145.8143,397100.0
2015-02-20 12:40:00,179.89,180.15,179.87,179.96,204100.0,145.8062,146.0169,145.79,145.8629,204100.0
2015-02-20 12:45:00,179.96,180.08,179.93,180.02,115500.0,145.8629,145.9602,145.8386,145.9116,115500.0
2015-02-20 12:50:00,180.03,180.08,179.97,180.01,93500.0,145.9197,145.9602,145.871,145.9034,93500.0
2015-02-20 12:55:00,180.01,180.05,179.96,180.02,120900.0,145.9034,145.9359,145.8629,145.9116,120900.0
2015-02-20 13:00:00,180.02,180.11,179.97,180.1,144800.0,145.9116,145.9845,145.871,145.9764,144800.0
2015-02-20 13:05:00,180.09,180.14,180.07,180.13,102600.0,145.9683,146.0088,145.9521,146.0007,102600.0
2015-02-20 13:10:00,180.13,180.29,180.12,180.29,162200.0,146.0007,146.1304,145.9926,146.1304,162200.0
2015-02-20 13:15:00,180.28,180.31,180.23,180.26,85900.0,146.1223,146.1466,146.0818,146.1061,85900.0
2015-02-20 13:20:00,180.26,180.36,180.25,180.29,134500.0,146.1061,146.1871,146.098,146.1304,134500.0
2015-02-20 13:25:00,180.34,180.4,180.3,180.34,121800.0,146.1709,146.2196,146.1385,146.1709,121800.0
2015-02-20 13:30:00,180.33,180.42,180.33,180.35,103300.0,146.1628,146.2358,146.1628,146.179,103300.0
2015-02-20 13:35:00,180.35,180.55,180.33,180.52,142800.0,146.179,146.3411,146.1628,146.3168,142800.0
2015-02-20 13:40:00,180.53,180.6,180.49,180.57,122800.0,146.3249,146.3817,146.2925,146.3573,122800.0
2015-02-20 13:45:00,180.56,180.63,180.54,180.6,117100.0,146.3492,146.406,146.333,146.3817,117100.0
2015-02-20 13:50:00,180.61,180.65,180.58,180.64,101700.0,146.3898,146.4222,146.3655,146.4141,101700.0
2015-02-20 13:55:00,180.63,180.78,180.62,180.73,114200.0,146.406,146.5276,146.3979,146.487,114200.0
2015-02-20 14:00:00,180.75,180.86,180.74,180.86,100000.0,146.5032,146.5924,146.4951,146.5924,100000.0
2015-02-20 14:05:00,180.86,180.99,180.86,180.94,150200.0,146.5924,146.6978,146.5924,146.6572,150200.0
2015-02-20 14:10:00,180.95,180.99,180.84,180.86,117000.0,146.6653,146.6978,146.5762,146.5924,117000.0
2015-02-20 14:15:00,180.86,180.87,180.7,180.75,202100.0,146.5924,146.6005,146.4627,146.5032,202100.0
2015-02-20 14:20:00,180.75,180.82,180.71,180.81,98600.0,146.5032,146.56,146.4708,146.5519,98600.0
2015-02-20 14:25:00,180.81,180.84,180.77,180.77,83900.0,146.5519,146.5762,146.5195,146.5195,83900.0
2015-02-20 14:30:00,180.77,180.82,180.74,180.78,34300.0,146.5195,146.56,146.4951,146.5276,34300.0
2015-02-20 14:35:00,180.79,180.84,180.72,180.73,41100.0,146.5357,146.5762,146.4789,146.487,41100.0
2015-02-20 14:40:00,180.74,180.75,180.65,180.7,65100.0,146.4951,146.5032,146.4222,146.4627,65100.0
2015-02-20 14:45:00,180.71,180.83,180.71,180.82,70400.0,146.4708,146.5681,146.4708,146.56,70400.0
2015-02-20 14:50:00,180.83,180.93,180.83,180.87,66500.0,146.5681,146.6491,146.5681,146.6005,66500.0
2015-02-20 14:55:00,180.87,180.91,180.79,180.9,53600.0,146.6005,146.6329,146.5357,146.6248,53600.0
2015-02-20 15:00:00,180.91,181.07,180.91,181.0,114300.0,146.6329,146.7626,146.6329,146.7059,114300.0
2015-02-20 15:05:00,181.0,181.12,180.95,181.12,57400.0,146.7059,146.8031,146.6653,146.8031,57400.0
2015-02-20 15:10:00,181.13,181.2,181.06,181.1,64100.0,146.8112,146.868,146.7545,146.7869,64100.0
2015-02-20 15:15:00,181.08,181.09,180.92,181.03,57200.0,146.7707,146.7788,146.641,146.7302,57200.0
2015-02-20 15:20:00,181.04,181.09,180.98,181.08,47500.0,146.7383,146.7788,146.6897,146.7707,47500.0
2015-02-20 15:25:00,181.05,181.1,181.01,181.06,20500.0,146.7464,146.7869,146.714,146.7545,20500.0
2015-02-20 15:30:00,181.07,181.14,180.94,181.12,76800.0,146.7626,146.8193,146.6572,146.8031,76800.0
2015-02-20 15:35:00,181.1,181.16,181.08,181.14,42500.0,146.7869,146.8356,146.7707,146.8193,42500.0
2015-02-20 15:40:00,181.14,181.18,181.1,181.12,112700.0,146.8193,146.8518,146.7869,146.8031,112700.0
2015-02-20 15:45:00,181.13,181.14,181.0,181.01,264100.0,146.8112,146.8193,146.7059,146.714,264100.0
2015-02-20 15:50:00,181.01,181.05,180.94,180.98,92500.0,146.714,146.7464,146.6572,146.6897,92500.0
2015-02-20 15:55:00,180.99,181.14,180.99,181.12,253700.0,146.6978,146.8193,146.6978,146.8031,253700.0
2015-02-23 09:30:00,180.71,180.75,180.38,180.38,128300.0,146.4708,146.5032,146.2033,146.2033,128300.0
2015-02-23 09:35:00,180.38,180.53,180.33,180.43,122300.0,146.2033,146.3249,146.1628,146.2439,122300.0
2015-02-23 09:40:00,180.43,180.55,180.39,180.42,109400.0,146.2439,146.3411,146.2115,146.2358,109400.0
2015-02-23 09:45:00,180.43,180.52,180.34,180.37,58700.0,146.2439,146.3168,146.1709,146.1952,58700.0
2015-02-23 09:50:00,180.34,180.54,180.32,180.46,49900.0,146.1709,146.333,146.1547,146.2682,49900.0
2015-02-23 09:55:00,180.46,180.52,180.34,180.51,38800.0,146.2682,146.3168,146.1709,146.3087,38800.0
2015-02-23 10:00:00,180.53,180.59,180.43,180.59,61100.0,146.3249,146.3736,146.2439,146.3736,61100.0
2015-02-23 10:05:00,180.59,180.63,180.53,180.56,30500.0,146.3736,146.406,146.3249,146.3492,30500.0
2015-02-23 10:10:00,180.58,180.62,180.49,180.53,35000.0,146.3655,146.3979,146.2925,146.3249,35000.0
2015-02-23 10:15:00,180.5,180.52,180.37,180.48,53700.0,146.3006,146.3168,146.1952,146.2844,53700.0
2015-02-23 10:20:00,180.5,180.65,180.45,180.64,40000.0,146.3006,146.4222,146.2601,146.4141,40000.0
2015-02-23 10:25:00,180.65,180.67,180.58,180.64,75400.0,146.4222,146.4384,146.3655,146.4141,75400.0
2015-02-23 10:30:00,180.63,180.65,180.56,180.59,39300.0,146.406,146.4222,146.3492,146.3736,39300.0
2015-02-23 10:35:00,180.6,180.6,180.51,180.59,44500.0,146.3817,146.3817,146.3087,146.3736,44500.0
2015-02-23 10:40:00,180.58,180.59,180.5,180.58,16100.0,146.3655,146.3736,146.3006,146.3655,16100.0
2015-02-23 10:45:00,180.57,180.66,180.52,180.66,24700.0,146.3573,146.4303,146.3168,146.4303,24700.0
2015-02-23 10:50:00,180.65,180.67,180.57,180.67,28900.0,146.4222,146.4384,146.3573,146.4384,28900.0
2015-02-23 10:55:00,180.66,180.74,180.64,180.71,23700.0,146.4303,146.4951,146.4141,146.4708,23700.0
2015-02-23 11:00:00,180.71,180.74,180.68,180.7,20300.0,146.4708,146.4951,146.4465,146.4627,20300.0
2015-02-23 11:05:00,180.7,180.72,180.65,180.7,18000.0,146.4627,146.4789,146.4222,146.4627,18000.0
2015-02-23 11:10:00,180.7,180.7,180.65,180.65,16200.0,146.4627,146.4627,146.4222,146.4222,16200.0
2015-02-23 11:15:00,180.68,180.79,180.67,180.77,38500.0,146.4465,146.5357,146.4384,146.5195,38500.0
2015-02-23 11:20:00,180.79,180.84,180.79,180.81,25300.0,146.5357,146.5762,146.5357,146.5519,25300.0
2015-02-23 11:25:00,180.8,180.87,180.8,180.84,19700.0,146.5438,146.6005,146.5438,146.5762,19700.0
2015-02-23 11:30:00,180.84,180.87,180.79,180.85,31800.0,146.5762,146.6005,146.5357,146.5843,31800.0
2015-02-23 11:35:00,180.85,180.87,180.81,180.84,56300.0,146.5843,146.6005,146.5519,146.5762,56300.0
2015-02-23 11:40:00,180.83,180.85,180.78,180.83,118500.0,146.5681,146.5843,146.5276,146.5681,118500.0
2015-02-23 11:45:00,180.84,180.87,180.8,180.82,54100.0,146.5762,146.6005,146.5438,146.56,54100.0
2015-02-23 11:50:00,180.84,180.84,180.77,180.79,14000.0,146.5762,146.5762,146.5195,146.5357,14000.0
2015-02-23 11:55:00,180.79,180.8,180.76,180.79,14000.0,146.5357,146.5438,146.5113,146.5357,14000.0
2015-02-23 12:00:00,180.79,180.79,180.74,180.79,9800.0,146.5357,146.5357,146.4951,146.5357,9800.0
2015-02-23 12:05:00,180.8,180.82,180.77,180.79,8000.0,146.5438,146.56,146.5195,146.5357,8000.0
2015-02-23 12:10:00,180.79,180.81,180.75,180.76,6500.0,146.5357,146.5519,146.5032,146.5113,6500.0
2015-02-23 12:15:00,180.77,180.77,180.69,180.7,26600.0,146.5195,146.5195,146.4546,146.4627,26600.0
2015-02-23 12:20:00,180.68,180.68,180.61,180.65,13900.0,146.4465,146.4465,146.3898,146.4222,13900.0
2015-02-23 12:25:00,180.62,180.65,180.59,180.59,20400.0,146.3979,146.4222,146.3736,146.3736,20400.0
2015-02-23 12:30:00,180.61,180.64,180.59,180.59,24800.0,146.3898,146.4141,146.3736,146.3736,24800.0
2015-02-23 12:35:00,180.61,180.69,180.53,180.55,37700.0,146.3898,146.4546,146.3249,146.3411,37700.0
2015-02-23 12:40:00,180.56,180.64,180.54,180.59,19400.0,146.3492,146.4141,146.333,146.3736,19400.0
2015-02-23 12:45:00,180.59,180.65,180.54,180.6,17900.0,146.3736,146.4222,146.333,146.3817,17900.0
2015-02-23 12:50:00,180.61,180.68,180.59,180.65,10400.0,146.3898,146.4465,146.3736,146.4222,10400.0
2015-02-23 12:55:00,180.66,180.67,180.61,180.63,12600.0,146.4303,146.4384,146.3898,146.406,12600.0
2015-02-23 13:00:00,180.63,180.63,180.57,180.58,7400.0,146.406,146.406,146.3573,146.3655,7400.0
2015-02-23 13:05:00,180.59,180.6,180.57,180.59,8100.0,146.3736,146.3817,146.3573,146.3736,8100.0
2015-02-23 13:10:00,180.57,180.69,180.57,180.68,29100.0,146.3573,146.4546,146.3573,146.4465,29100.0
2015-02-23 13:15:00,180.69,180.74,180.68,180.72,49400.0,146.4546,146.4951,146.4465,146.4789,49400.0
2015-02-23 13:20:00,180.73,180.74,180.7,180.73,22400.0,146.487,146.4951,146.4627,146.487,22400.0
2015-02-23 13:25:00,180.72,180.74,180.66,180.66,22700.0,146.4789,146.4951,146.4303,146.4303,22700.0
2015-02-23 13:30:00,180.66,180.85,180.65,180.74,62400.0,146.4303,146.5843,146.4222,146.4951,62400.0
2015-02-23 13:35:00,180.76,180.82,180.75,180.81,20100.0,146.5113,146.56,146.5032,146.5519,20100.0
2015-02-23 13:40:00,180.8,180.86,180.78,180.78,19400.0,146.5438,146.5924,146.5276,146.5276,19400.0
2015-02-23 13:45:00,180.81,180.86,180.76,180.77,25100.0,146.5519,146.5924,146.5113,146.5195,25100.0
2015-02-23 13:50:00,180.79,180.8,180.73,180.73,8500.0,146.5357,146.5438,146.487,146.487,8500.0
2015-02-23 13:55:00,180.73,180.75,180.71,180.72,7100.0,146.487,146.5032,146.4708,146.4789,7100.0
2015-02-23 14:00:00,180.72,180.76,180.71,180.76,11500.0,146.4789,146.5113,146.4708,146.5113,11500.0
2015-02-23 14:05:00,180.73,180.8,180.73,180.77,9100.0,146.487,146.5438,146.487,146.5195,9100.0
2015-02-23 14:10:00,180.78,180.78,180.72,180.76,14800.0,146.5276,146.5276,146.4789,146.5113,14800.0
2015-02-23 14:15:00,180.76,180.83,180.76,180.77,8400.0,146.5113,146.5681,146.5113,146.5195,8400.0
2015-02-23 14:20:00,180.78,180.79,180.76,180.77,10000.0,146.5276,146.5357,146.5113,146.5195,10000.0
2015-02-23 14:25:00,180.77,180.79,180.73,180.78,9500.0,146.5195,146.5357,146.487,146.5276,9500.0
2015-02-23 14:30:00,180.77,180.77,180.66,180.69,40100.0,146.5195,146.5195,146.4303,146.4546,40100.0
2015-02-23 14:35:00,180.7,180.71,180.65,180.65,15100.0,146.4627,146.4708,146.4222,146.4222,15100.0
2015-02-23 14:40:00,180.65,180.65,180.57,180.6,33400.0,146.4222,146.4222,146.3573,146.3817,33400.0
2015-02-23 14:45:00,180.6,180.63,180.59,180.59,18600.0,146.3817,146.406,146.3736,146.3736,18600.0
2015-02-23 14:50:00,180.59,180.61,180.58,180.6,22300.0,146.3736,146.3898,146.3655,146.3817,22300.0
2015-02-23 14:55:00,180.6,180.64,180.58,180.6,12200.0,146.3817,146.4141,146.3655,146.3817,12200.0
2015-02-23 15:00:00,180.6,180.6,180.53,180.54,18300.0,146.3817,146.3817,146.3249,146.333,18300.0
2015-02-23 15:05:00,180.53,180.54,180.45,180.47,46300.0,146.3249,146.333,146.2601,146.2763,46300.0
2015-02-23 15:10:00,180.47,180.54,180.47,180.52,47400.0,146.2763,146.333,146.2763,146.3168,47400.0
2015-02-23 15:15:00,180.52,180.57,180.51,180.53,34300.0,146.3168,146.3573,146.3087,146.3249,34300.0
2015-02-23 15:20:00,180.55,180.56,180.52,180.54,12100.0,146.3411,146.3492,146.3168,146.333,12100.0
2015-02-23 15:25:00,180.55,180.61,180.52,180.59,16900.0,146.3411,146.3898,146.3168,146.3736,16900.0
2015-02-23 15:30:00,180.59,180.62,180.57,180.6,11600.0,146.3736,146.3979,146.3573,146.3817,11600.0
2015-02-23 15:35:00,180.6,180.69,180.6,180.67,35100.0,146.3817,146.4546,146.3817,146.4384,35100.0
2015-02-23 15:40:00,180.67,180.77,180.66,180.74,28900.0,146.4384,146.5195,146.4303,146.4951,28900.0
2015-02-23 15:45:00,180.74,180.77,180.71,180.77,28200.0,146.4951,146.5195,146.4708,146.5195,28200.0
2015-02-23 15:50:00,180.77,180.8,180.75,180.8,34800.0,146.5195,146.5438,146.5032,146.5438,34800.0
2015-02-23 15:55:00,180.79,180.91,180.75,180.91,151300.0,146.5357,146.6329,146.5032,146.6329,151300.0
2015-02-24 09:30:00,181.03,181.27,180.98,181.08,160700.0,146.7302,146.9247,146.6897,146.7707,160700.0
2015-02-24 09:35:00,181.04,181.13,181.01,181.04,98900.0,146.7383,146.8112,146.714,146.7383,98900.0
2015-02-24 09:40:00,181.03,181.07,180.97,181.04,61900.0,146.7302,146.7626,146.6816,146.7383,61900.0
2015-02-24 09:45:00,181.05,181.2,181.05,181.15,61900.0,146.7464,146.868,146.7464,146.8275,61900.0
2015-02-24 09:50:00,181.14,181.26,181.14,181.22,157200.0,146.8193,146.9166,146.8193,146.8842,157200.0
2015-02-24 09:55:00,181.23,181.26,181.16,181.16,41800.0,146.8923,146.9166,146.8356,146.8356,41800.0
2015-02-24 10:00:00,181.18,181.2,180.89,181.15,141900.0,146.8518,146.868,146.6167,146.8275,141900.0
2015-02-24 10:05:00,181.16,181.32,181.03,181.3,126800.0,146.8356,146.9652,146.7302,146.949,126800.0
2015-02-24 10:10:00,181.31,181.37,181.22,181.27,58300.0,146.9571,147.0058,146.8842,146.9247,58300.0
2015-02-24 10:15:00,181.27,181.28,181.1,181.24,75000.0,146.9247,146.9328,146.7869,146.9004,75000.0
2015-02-24 10:20:00,181.23,181.44,181.2,181.36,79400.0,146.8923,147.0625,146.868,146.9977,79400.0
2015-02-24 10:25:00,181.37,181.63,181.37,181.54,201500.0,147.0058,147.2165,147.0058,147.1436,201500.0
2015-02-24 10:30:00,181.56,181.61,181.49,181.55,36700.0,147.1598,147.2003,147.103,147.1517,36700.0
2015-02-24 10:35:00,181.54,181.55,181.47,181.52,43800.0,147.1436,147.1517,147.0868,147.1273,43800.0
2015-02-24 10:40:00,181.48,181.59,181.47,181.55,19300.0,147.0949,147.1841,147.0868,147.1517,19300.0
2015-02-24 10:45:00,181.55,181.6,181.45,181.54,63200.0,147.1517,147.1922,147.0706,147.1436,63200.0
2015-02-24 10:50:00,181.55,181.57,181.5,181.52,44200.0,147.1517,147.1679,147.1111,147.1273,44200.0
2015-02-24 10:55:00,181.51,181.6,181.51,181.59,25500.0,147.1192,147.1922,147.1192,147.1841,25500.0
2015-02-24 11:00:00,181.59,181.63,181.58,181.63,55700.0,147.1841,147.2165,147.176,147.2165,55700.0
2015-02-24 11:05:00,181.63,181.71,181.61,181.65,43600.0,147.2165,147.2814,147.2003,147.2327,43600.0
2015-02-24 11:10:00,181.65,181.85,181.64,181.81,86400.0,147.2327,147.3948,147.2246,147.3624,86400.0
2015-02-24 11:15:00,181.81,181.83,181.76,181.79,61300.0,147.3624,147.3786,147.3219,147.3462,61300.0
2015-02-24 11:20:00,181.79,181.83,181.79,181.81,33400.0,147.3462,147.3786,147.3462,147.3624,33400.0
2015-02-24 11:25:00,181.81,181.81,181.75,181.8,33800.0,147.3624,147.3624,147.3138,147.3543,33800.0
2015-02-24 11:30:00,181.81,181.86,181.78,181.78,53100.0,147.3624,147.4029,147.3381,147.3381,53100.0
2015-02-24 11:35:00,181.77,181.77,181.68,181.7,23500.0,147.33,147.33,147.257,147.2732,23500.0
2015-02-24 11:40:00,181.69,181.74,181.67,181.71,22900.0,147.2651,147.3057,147.2489,147.2814,22900.0
2015-02-24 11:45:00,181.71,181.78,181.69,181.74,12700.0,147.2814,147.3381,147.2651,147.3057,12700.0
2015-02-24 11:50:00,181.75,181.76,181.71,181.72,13300.0,147.3138,147.3219,147.2814,147.2895,13300.0
2015-02-24 11:55:00,181.71,181.73,181.66,181.66,28600.0,147.2814,147.2976,147.2408,147.2408,28600.0
2015-02-24 12:00:00,181.65,181.68,181.61,181.64,10900.0,147.2327,147.257,147.2003,147.2246,10900.0
2015-02-24 12:05:00,181.64,181.68,181.64,181.64,19800.0,147.2246,147.257,147.2246,147.2246,19800.0
2015-02-24 12:10:00,181.64,181.65,181.62,181.63,7700.0,147.2246,147.2327,147.2084,147.2165,7700.0
2015-02-24 12:15:00,181.63,181.64,181.55,181.57,36900.0,147.2165,147.2246,147.1517,147.1679,36900.0
2015-02-24 12:20:00,181.57,181.66,181.57,181.66,12000.0,147.1679,147.2408,147.1679,147.2408,12000.0
2015-02-24 12:25:00,181.64,181.64,181.57,181.6,20400.0,147.2246,147.2246,147.1679,147.1922,20400.0
2015-02-24 12:30:00,181.61,181.61,181.28,181.43,196300.0,147.2003,147.2003,146.9328,147.0544,196300.0
2015-02-24 12:35:00,181.43,181.45,181.39,181.42,31600.0,147.0544,147.0706,147.022,147.0463,31600.0
2015-02-24 12:40:00,181.42,181.5,181.39,181.47,22500.0,147.0463,147.1111,147.022,147.0868,22500.0
2015-02-24 12:45:00,181.48,181.53,181.46,181.51,20900.0,147.0949,147.1355,147.0787,147.1192,20900.0
2015-02-24 12:50:00,181.52,181.56,181.48,181.55,18100.0,147.1273,147.1598,147.0949,147.1517,18100.0
2015-02-24 12:55:00,181.55,181.67,181.55,181.65,50600.0,147.1517,147.2489,147.1517,147.2327,50600.0
2015-02-24 13:00:00,181.65,181.66,181.6,181.62,19600.0,147.2327,147.2408,147.1922,147.2084,19600.0
2015-02-24 13:05:00,181.63,181.63,181.57,181.6,30100.0,147.2165,147.2165,147.1679,147.1922,30100.0
2015-02-24 13:10:00,181.61,181.66,181.61,181.61,13100.0,147.2003,147.2408,147.2003,147.2003,13100.0
2015-02-24 13:15:00,181.6,181.62,181.57,181.57,23300.0,147.1922,147.2084,147.1679,147.1679,23300.0
2015-02-24 13:20:00,181.57,181.61,181.51,181.59,52800.0,147.1679,147.2003,147.1192,147.1841,52800.0
2015-02-24 13:25:00,181.58,181.65,181.55,181.62,33400.0,147.176,147.2327,147.1517,147.2084,33400.0
2015-02-24 13:30:00,181.64,181.73,181.62,181.71,23600.0,147.2246,147.2976,147.2084,147.2814,23600.0
2015-02-24 13:35:00,181.7,181.76,181.67,181.68,14600.0,147.2732,147.3219,147.2489,147.257,14600.0
2015-02-24 13:40:00,181.68,181.85,181.68,181.84,29100.0,147.257,147.3948,147.257,147.3867,29100.0
2015-02-24 13:45:00,181.85,181.85,181.77,181.79,46900.0,147.3948,147.3948,147.33,147.3462,46900.0
2015-02-24 13:50:00,181.78,181.83,181.75,181.83,28300.0,147.3381,147.3786,147.3138,147.3786,28300.0
2015-02-24 13:55:00,181.82,181.85,181.8,181.81,21200.0,147.3705,147.3948,147.3543,147.3624,21200.0
2015-02-24 14:00:00,181.83,181.86,181.77,181.77,100200.0,147.3786,147.4029,147.33,147.33,100200.0
2015-02-24 14:05:00,181.78,181.78,181.66,181.72,63500.0,147.3381,147.3381,147.2408,147.2895,63500.0
2015-02-24 14:10:00,181.73,181.77,181.72,181.76,11500.0,147.2976,147.33,147.2895,147.3219,11500.0
2015-02-24 14:15:00,181.75,181.8,181.75,181.76,7600.0,147.3138,147.3543,147.3138,147.3219,7600.0
2015-02-24 14:20:00,181.79,181.83,181.79,181.81,10200.0,147.3462,147.3786,147.3462,147.3624,10200.0
2015-02-24 14:25:00,181.81,181.84,181.74,181.74,18400.0,147.3624,147.3867,147.3057,147.3057,18400.0
2015-02-24 14:30:00,181.73,181.76,181.68,181.69,14700.0,147.2976,147.3219,147.257,147.2651,14700.0
2015-02-24 14:35:00,181.69,181.78,181.69,181.77,37700.0,147.2651,147.3381,147.2651,147.33,37700.0
2015-02-24 14:40:00,181.77,181.82,181.76,181.81,26900.0,147.33,147.3705,147.3219,147.3624,26900.0
2015-02-24 14:45:00,181.81,181.81,181.77,181.78,17400.0,147.3624,147.3624,147.33,147.3381,17400.0
2015-02-24 14:50:00,181.79,181.9,181.79,181.89,69000.0,147.3462,147.4354,147.3462,147.4272,69000.0
2015-02-24 14:55:00,181.9,181.91,181.84,181.89,28900.0,147.4354,147.4435,147.3867,147.4272,28900.0
2015-02-24 15:00:00,181.88,181.95,181.85,181.9,57700.0,147.4191,147.4759,147.3948,147.4354,57700.0
2015-02-24 15:05:00,181.9,181.98,181.88,181.96,73000.0,147.4354,147.5002,147.4191,147.484,73000.0
2015-02-24 15:10:00,181.97,181.98,181.89,181.92,22300.0,147.4921,147.5002,147.4272,147.4516,22300.0
2015-02-24 15:15:00,181.92,182.0,181.91,182.0,46900.0,147.4516,147.5164,147.4435,147.5164,46900.0
2015-02-24 15:20:00,182.0,182.01,181.96,182.0,44800.0,147.5164,147.5245,147.484,147.5164,44800.0
2015-02-24 15:25:00,182.0,182.02,181.97,182.01,26800.0,147.5164,147.5326,147.4921,147.5245,26800.0
2015-02-24 15:30:00,182.01,182.04,181.97,181.97,65100.0,147.5245,147.5488,147.4921,147.4921,65100.0
2015-02-24 15:35:00,181.97,181.99,181.95,181.99,27700.0,147.4921,147.5083,147.4759,147.5083,27700.0
2015-02-24 15:40:00,181.98,182.06,181.96,181.98,96600.0,147.5002,147.565,147.484,147.5002,96600.0
2015-02-24 15:45:00,181.98,181.98,181.85,181.86,120400.0,147.5002,147.5002,147.3948,147.4029,120400.0
2015-02-24 15:50:00,181.87,181.89,181.8,181.8,79600.0,147.411,147.4272,147.3543,147.3543,79600.0
2015-02-24 15:55:00,181.81,181.92,181.81,181.91,164900.0,147.3624,147.4516,147.3624,147.4435,164900.0
2015-02-25 09:30:00,181.81,181.9,181.71,181.72,99800.0,147.3624,147.4354,147.2814,147.2895,99800.0
2015-02-25 09:35:00,181.71,181.79,181.67,181.78,67300.0,147.2814,147.3462,147.2489,147.3381,67300.0
2015-02-25 09:40:00,181.79,181.79,181.62,181.66,92600.0,147.3462,147.3462,147.2084,147.2408,92600.0
2015-02-25 09:45:00,181.65,181.7,181.63,181.68,60800.0,147.2327,147.2732,147.2165,147.257,60800.0
2015-02-25 09:50:00,181.68,181.69,181.56,181.6,58200.0,147.257,147.2651,147.1598,147.1922,58200.0
2015-02-25 09:55:00,181.6,181.63,181.56,181.61,56400.0,147.1922,147.2165,147.1598,147.2003,56400.0
2015-02-25 10:00:00,181.58,181.73,181.58,181.66,31700.0,147.176,147.2976,147.176,147.2408,31700.0
2015-02-25 10:05:00,181.65,181.76,181.56,181.76,26900.0,147.2327,147.3219,147.1598,147.3219,26900.0
2015-02-25 10:10:00,181.75,181.75,181.65,181.71,13900.0,147.3138,147.3138,147.2327,147.2814,13900.0
2015-02-25 10:15:00,181.69,181.74,181.63,181.66,7100.0,147.2651,147.3057,147.2165,147.2408,7100.0
2015-02-25 10:20:00,181.67,181.69,181.61,181.63,12300.0,147.2489,147.2651,147.2003,147.2165,12300.0
2015-02-25 10:25:00,181.64,181.74,181.64,181.68,14000.0,147.2246,147.3057,147.2246,147.257,14000.0
2015-02-25 10:30:00,181.68,181.84,181.64,181.76,61600.0,147.257,147.3867,147.2246,147.3219,61600.0
2015-02-25 10:35:00,181.76,181.8,181.74,181.78,12300.0,147.3219,147.3543,147.3057,147.3381,12300.0
2015-02-25 10:40:00,181.75,181.88,181.75,181.85,24100.0,147.3138,147.4191,147.3138,147.3948,24100.0
2015-02-25 10:45:00,181.88,181.91,181.84,181.86,40100.0,147.4191,147.4435,147.3867,147.4029,40100.0
2015-02-25 10:50:00,181.85,181.86,181.79,181.8,52900.0,147.3948,147.4029,147.3462,147.3543,52900.0
2015-02-25 10:55:00,181.83,181.85,181.78,181.79,18600.0,147.3786,147.3948,147.3381,147.3462,18600.0
2015-02-25 11:00:00,181.81,181.82,181.76,181.8,13400.0,147.3624,147.3705,147.3219,147.3543,13400.0
2015-02-25 11:05:00,181.81,181.82,181.74,181.74,12200.0,147.3624,147.3705,147.3057,147.3057,12200.0
2015-02-25 11:10:00,181.74,181.79,181.72,181.77,14500.0,147.3057,147.3462,147.2895,147.33,14500.0
2015-02-25 11:15:00,181.77,181.84,181.74,181.84,10000.0,147.33,147.3867,147.3057,147.3867,10000.0
2015-02-25 11:20:00,181.85,181.9,181.85,181.88,17000.0,147.3948,147.4354,147.3948,147.4191,17000.0
2015-02-25 11:25:00,181.88,181.91,181.87,181.88,9000.0,147.4191,147.4435,147.411,147.4191,9000.0
2015-02-25 11:30:00,181.86,181.92,181.86,181.92,16700.0,147.4029,147.4516,147.4029,147.4516,16700.0
2015-02-25 11:35:00,181.9,181.94,181.88,181.92,25100.0,147.4354,147.4678,147.4191,147.4516,25100.0
2015-02-25 11:40:00,181.93,181.94,181.85,181.88,32500.0,147.4597,147.4678,147.3948,147.4191,32500.0
2015-02-25 11:45:00,181.86,181.9,181.86,181.88,10900.0,147.4029,147.4354,147.4029,147.4191,10900.0
2015-02-25 11:50:00,181.88,181.98,181.87,181.95,34900.0,147.4191,147.5002,147.411,147.4759,34900.0
2015-02-25 11:55:00,181.95,181.98,181.93,181.97,18800.0,147.4759,147.5002,147.4597,147.4921,18800.0
2015-02-25 12:00:00,181.97,182.02,181.94,182.0,64500.0,147.4921,147.5326,147.4678,147.5164,64500.0
2015-02-25 12:05:00,181.99,182.02,181.95,181.98,15600.0,147.5083,147.5326,147.4759,147.5002,15600.0
2015-02-25 12:10:00,181.99,182.0,181.95,181.99,17700.0,147.5083,147.5164,147.4759,147.5083,17700.0
2015-02-25 12:15:00,181.98,182.01,181.93,181.96,10600.0,147.5002,147.5245,147.4597,147.484,10600.0
2015-02-25 12:20:00,181.95,181.97,181.93,181.97,5000.0,147.4759,147.4921,147.4597,147.4921,5000.0
2015-02-25 12:25:00,181.96,181.98,181.91,181.93,14100.0,147.484,147.5002,147.4435,147.4597,14100.0
2015-02-25 12:30:00,181.94,181.97,181.91,181.97,11400.0,147.4678,147.4921,147.4435,147.4921,11400.0
2015-02-25 12:35:00,181.98,181.98,181.95,181.98,9900.0,147.5002,147.5002,147.4759,147.5002,9900.0
2015-02-25 12:40:00,181.98,181.98,181.94,181.98,15400.0,147.5002,147.5002,147.4678,147.5002,15400.0
2015-02-25 12:45:00,181.97,181.98,181.94,181.98,18300.0,147.4921,147.5002,147.4678,147.5002,18300.0
2015-02-25 12:50:00,181.97,182.01,181.93,181.97,22800.0,147.4921,147.5245,147.4597,147.4921,22800.0
2015-02-25 12:55:00,181.97,181.97,181.93,181.93,3700.0,147.4921,147.4921,147.4597,147.4597,3700.0
2015-02-25 13:00:00,181.96,181.97,181.92,181.96,8700.0,147.484,147.4921,147.4516,147.484,8700.0
2015-02-25 13:05:00,181.95,181.96,181.85,181.86,45100.0,147.4759,147.484,147.3948,147.4029,45100.0
2015-02-25 13:10:00,181.87,181.9,181.86,181.9,18000.0,147.411,147.4354,147.4029,147.4354,18000.0
2015-02-25 13:15:00,181.91,181.93,181.89,181.91,18300.0,147.4435,147.4597,147.4272,147.4435,18300.0
2015-02-25 13:20:00,181.92,181.94,181.91,181.92,16100.0,147.4516,147.4678,147.4435,147.4516,16100.0
2015-02-25 13:25:00,181.93,181.97,181.91,181.97,12500.0,147.4597,147.4921,147.4435,147.4921,12500.0
2015-02-25 13:30:00,181.97,182.11,181.97,182.09,114800.0,147.4921,147.6056,147.4921,147.5894,114800.0
2015-02-25 13:35:00,182.09,182.17,182.06,182.16,55700.0,147.5894,147.6542,147.565,147.6461,55700.0
2015-02-25 13:40:00,182.15,182.16,182.08,182.09,88700.0,147.638,147.6461,147.5812,147.5894,88700.0
2015-02-25 13:45:00,182.09,182.09,182.03,182.09,77400.0,147.5894,147.5894,147.5407,147.5894,77400.0
2015-02-25 13:50:00,182.11,182.11,182.04,182.09,138000.0,147.6056,147.6056,147.5488,147.5894,138000.0
2015-02-25 13:55:00,182.09,182.13,182.09,182.11,22300.0,147.5894,147.6218,147.5894,147.6056,22300.0
2015-02-25 14:00:00,182.13,182.15,182.1,182.12,32700.0,147.6218,147.638,147.5975,147.6137,32700.0
2015-02-25 14:05:00,182.11,182.12,182.03,182.06,28900.0,147.6056,147.6137,147.5407,147.565,28900.0
2015-02-25 14:10:00,182.04,182.06,182.02,182.05,21700.0,147.5488,147.565,147.5326,147.5569,21700.0
2015-02-25 14:15:00,182.05,182.09,182.04,182.06,12900.0,147.5569,147.5894,147.5488,147.565,12900.0
2015-02-25 14:20:00,182.05,182.05,181.97,181.99,27300.0,147.5569,147.5569,147.4921,147.5083,27300.0
2015-02-25 14:25:00,182.01,182.01,181.91,181.95,39000.0,147.5245,147.5245,147.4435,147.4759,39000.0
2015-02-25 14:30:00,181.94,181.99,181.91,181.95,23500.0,147.4678,147.5083,147.4435,147.4759,23500.0
2015-02-25 14:35:00,181.94,181.96,181.77,181.78,68800.0,147.4678,147.484,147.33,147.3381,68800.0
2015-02-25 14:40:00,181.78,181.88,181.75,181.79,82400.0,147.3381,147.4191,147.3138,147.3462,82400.0
2015-02-25 14:45:00,181.79,181.9,181.77,181.85,48600.0,147.3462,147.4354,147.33,147.3948,48600.0
2015-02-25 14:50:00,181.83,181.88,181.7,181.86,46800.0,147.3786,147.4191,147.2732,147.4029,46800.0
2015-02-25 14:55:00,181.85,181.9,181.83,181.87,19900.0,147.3948,147.4354,147.3786,147.411,19900.0
2015-02-25 15:00:00,181.88,181.88,181.69,181.72,39800.0,147.4191,147.4191,147.2651,147.2895,39800.0
2015-02-25 15:05:00,181.71,181.79,181.67,181.71,15100.0,147.2814,147.3462,147.2489,147.2814,15100.0
2015-02-25 15:10:00,181.71,181.84,181.71,181.84,30700.0,147.2814,147.3867,147.2814,147.3867,30700.0
2015-02-25 15:15:00,181.85,181.87,181.82,181.87,11100.0,147.3948,147.411,147.3705,147.411,11100.0
2015-02-25 15:20:00,181.87,181.89,181.83,181.84,13000.0,147.411,147.4272,147.3786,147.3867,13000.0
2015-02-25 15:25:00,181.84,181.84,181.72,181.72,36600.0,147.3867,147.3867,147.2895,147.2895,36600.0
2015-02-25 15:30:00,181.72,181.85,181.72,181.8,34700.0,147.2895,147.3948,147.2895,147.3543,34700.0
2015-02-25 15:35:00,181.77,181.86,181.76,181.8,27100.0,147.33,147.4029,147.3219,147.3543,27100.0
2015-02-25 15:40:00,181.82,181.9,181.76,181.9,39400.0,147.3705,147.4354,147.3219,147.4354,39400.0
2015-02-25 15:45:00,181.9,181.92,181.86,181.92,30300.0,147.4354,147.4516,147.4029,147.4516,30300.0
2015-02-25 15:50:00,181.93,182.01,181.91,182.01,58000.0,147.4597,147.5245,147.4435,147.5245,58000.0
2015-02-25 15:55:00,182.02,182.03,181.95,181.95,110400.0,147.5326,147.5407,147.4759,147.4759,110400.0
2015-02-26 09:30:00,181.92,181.92,181.8,181.8,88500.0,147.4516,147.4516,147.3543,147.3543,88500.0
2015-02-26 09:35:00,181.83,182.01,181.81,181.93,79400.0,147.3786,147.5245,147.3624,147.4597,79400.0
2015-02-26 09:40:00,181.93,181.96,181.87,181.94,61900.0,147.4597,147.484,147.411,147.4678,61900.0
2015-02-26 09:45:00,181.94,181.96,181.83,181.87,73200.0,147.4678,147.484,147.3786,147.411,73200.0
2015-02-26 09:50:00,181.88,181.94,181.79,181.81,56100.0,147.4191,147.4678,147.3462,147.3624,56100.0
2015-02-26 09:55:00,181.79,181.79,181.62,181.66,94900.0,147.3462,147.3462,147.2084,147.2408,94900.0
2015-02-26 10:00:00,181.67,181.83,181.62,181.83,79600.0,147.2489,147.3786,147.2084,147.3786,79600.0
2015-02-26 10:05:00,181.81,181.87,181.8,181.82,57300.0,147.3624,147.411,147.3543,147.3705,57300.0
2015-02-26 10:10:00,181.84,181.84,181.73,181.82,48900.0,147.3867,147.3867,147.2976,147.3705,48900.0
2015-02-26 10:15:00,181.83,181.89,181.8,181.85,14100.0,147.3786,147.4272,147.3543,147.3948,14100.0
2015-02-26 10:20:00,181.84,181.91,181.83,181.84,20600.0,147.3867,147.4435,147.3786,147.3867,20600.0
2015-02-26 10:25:00,181.85,181.86,181.8,181.84,14900.0,147.3948,147.4029,147.3543,147.3867,14900.0
2015-02-26 10:30:00,181.85,181.86,181.76,181.83,20400.0,147.3948,147.4029,147.3219,147.3786,20400.0
2015-02-26 10:35:00,181.83,181.97,181.83,181.94,29400.0,147.3786,147.4921,147.3786,147.4678,29400.0
2015-02-26 10:40:00,181.94,181.96,181.91,181.96,13000.0,147.4678,147.484,147.4435,147.484,13000.0
2015-02-26 10:45:00,181.96,182.03,181.91,181.94,25200.0,147.484,147.5407,147.4435,147.4678,25200.0
2015-02-26 10:50:00,181.95,182.02,181.92,181.97,21200.0,147.4759,147.5326,147.4516,147.4921,21200.0
2015-02-26 10:55:00,181.99,182.04,181.98,182.02,25200.0,147.5083,147.5488,147.5002,147.5326,25200.0
2015-02-26 11:00:00,182.02,182.12,182.0,182.08,29700.0,147.5326,147.6137,147.5164,147.5812,29700.0
2015-02-26 11:05:00,182.09,182.24,182.06,182.2,51100.0,147.5894,147.7109,147.565,147.6785,51100.0
2015-02-26 11:10:00,182.19,182.21,182.12,182.12,39000.0,147.6704,147.6866,147.6137,147.6137,39000.0
2015-02-26 11:15:00,182.13,182.15,182.08,182.13,32800.0,147.6218,147.638,147.5812,147.6218,32800.0
2015-02-26 11:20:00,182.14,182.16,182.05,182.07,29000.0,147.6299,147.6461,147.5569,147.5731,29000.0
2015-02-26 11:25:00,182.09,182.1,182.03,182.07,30400.0,147.5894,147.5975,147.5407,147.5731,30400.0
2015-02-26 11:30:00,182.08,182.14,182.03,182.08,23800.0,147.5812,147.6299,147.5407,147.5812,23800.0
2015-02-26 11:35:00,182.09,182.13,182.04,182.04,18200.0,147.5894,147.6218,147.5488,147.5488,18200.0
2015-02-26 11:40:00,182.03,182.11,182.03,182.04,24700.0,147.5407,147.6056,147.5407,147.5488,24700.0
2015-02-26 11:45:00,182.05,182.07,182.0,182.01,8700.0,147.5569,147.5731,147.5164,147.5245,8700.0
2015-02-26 11:50:00,182.0,182.03,181.97,182.02,25300.0,147.5164,147.5407,147.4921,147.5326,25300.0
2015-02-26 11:55:00,182.02,182.04,181.95,181.96,17100.0,147.5326,147.5488,147.4759,147.484,17100.0
2015-02-26 12:00:00,181.95,181.97,181.89,181.93,29200.0,147.4759,147.4921,147.4272,147.4597,29200.0
2015-02-26 12:05:00,181.92,181.95,181.88,181.93,8000.0,147.4516,147.4759,147.4191,147.4597,8000.0
2015-02-26 12:10:00,181.93,181.97,181.9,181.96,9200.0,147.4597,147.4921,147.4354,147.484,9200.0
2015-02-26 12:15:00,181.92,181.95,181.8,181.81,33200.0,147.4516,147.4759,147.3543,147.3624,33200.0
2015-02-26 12:20:00,181.81,181.87,181.76,181.85,18600.0,147.3624,147.411,147.3219,147.3948,18600.0
2015-02-26 12:25:00,181.87,181.92,181.87,181.91,11100.0,147.411,147.4516,147.411,147.4435,11100.0
2015-02-26 12:30:00,181.9,181.95,181.86,181.95,13100.0,147.4354,147.4759,147.4029,147.4759,13100.0
2015-02-26 12:35:00,181.96,182.0,181.92,181.99,12700.0,147.484,147.5164,147.4516,147.5083,12700.0
2015-02-26 12:40:00,181.99,182.0,181.92,181.92,6100.0,147.5083,147.5164,147.4516,147.4516,6100.0
2015-02-26 12:45:00,181.91,182.13,181.9,182.07,32400.0,147.4435,147.6218,147.4354,147.5731,32400.0
2015-02-26 12:50:00,182.07,182.07,182.01,182.01,16700.0,147.5731,147.5731,147.5245,147.5245,16700.0
2015-02-26 12:55:00,182.02,182.05,182.01,182.03,11100.0,147.5326,147.5569,147.5245,147.5407,11100.0
2015-02-26 13:00:00,182.02,182.05,181.99,182.04,15700.0,147.5326,147.5569,147.5083,147.5488,15700.0
2015-02-26 13:05:00,182.03,182.03,181.97,182.03,27600.0,147.5407,147.5407,147.4921,147.5407,27600.0
2015-02-26 13:10:00,182.01,182.01,181.97,182.01,10700.0,147.5245,147.5245,147.4921,147.5245,10700.0
2015-02-26 13:15:00,182.03,182.06,182.0,182.0,5100.0,147.5407,147.565,147.5164,147.5164,5100.0
2015-02-26 13:20:00,181.99,181.99,181.78,181.88,44600.0,147.5083,147.5083,147.3381,147.4191,44600.0
2015-02-26 13:25:00,181.88,181.97,181.88,181.91,22800.0,147.4191,147.4921,147.4191,147.4435,22800.0
2015-02-26 13:30:00,181.91,182.01,181.91,182.0,13300.0,147.4435,147.5245,147.4435,147.5164,13300.0
2015-02-26 13:35:00,182.0,182.02,181.97,182.02,6000.0,147.5164,147.5326,147.4921,147.5326,6000.0
2015-02-26 13:40:00,182.03,182.03,181.98,181.99,8000.0,147.5407,147.5407,147.5002,147.5083,8000.0
2015-02-26 13:45:00,181.97,182.0,181.93,181.96,9200.0,147.4921,147.5164,147.4597,147.484,9200.0
2015-02-26 13:50:00,181.97,182.02,181.96,181.98,6900.0,147.4921,147.5326,147.484,147.5002,6900.0
2015-02-26 13:55:00,182.0,182.03,181.99,182.0,6200.0,147.5164,147.5407,147.5083,147.5164,6200.0
2015-02-26 14:00:00,182.01,182.07,181.99,182.04,29600.0,147.5245,147.5731,147.5083,147.5488,29600.0
2015-02-26 14:05:00,182.01,182.02,181.91,181.94,16700.0,147.5245,147.5326,147.4435,147.4678,16700.0
2015-02-26 14:10:00,181.93,181.94,181.86,181.88,10400.0,147.4597,147.4678,147.4029,147.4191,10400.0
2015-02-26 14:15:00,181.88,181.9,181.78,181.78,14500.0,147.4191,147.4354,147.3381,147.3381,14500.0
2015-02-26 14:20:00,181.79,181.89,181.79,181.88,18300.0,147.3462,147.4272,147.3462,147.4191,18300.0
2015-02-26 14:25:00,181.87,181.89,181.72,181.75,41600.0,147.411,147.4272,147.2895,147.3138,41600.0
2015-02-26 14:30:00,181.74,181.8,181.67,181.68,31200.0,147.3057,147.3543,147.2489,147.257,31200.0
2015-02-26 14:35:00,181.68,181.76,181.63,181.73,52000.0,147.257,147.3219,147.2165,147.2976,52000.0
2015-02-26 14:40:00,181.74,181.81,181.67,181.69,17400.0,147.3057,147.3624,147.2489,147.2651,17400.0
2015-02-26 14:45:00,181.68,181.74,181.66,181.72,32300.0,147.257,147.3057,147.2408,147.2895,32300.0
2015-02-26 14:50:00,181.71,181.75,181.69,181.75,20800.0,147.2814,147.3138,147.2651,147.3138,20800.0
2015-02-26 14:55:00,181.74,181.74,181.63,181.68,40200.0,147.3057,147.3057,147.2165,147.257,40200.0
2015-02-26 15:00:00,181.69,181.69,181.4,181.47,72100.0,147.2651,147.2651,147.0301,147.0868,72100.0
2015-02-26 15:05:00,181.44,181.58,181.43,181.55,145500.0,147.0625,147.176,147.0544,147.1517,145500.0
2015-02-26 15:10:00,181.53,181.69,181.5,181.69,73500.0,147.1355,147.2651,147.1111,147.2651,73500.0
2015-02-26 15:15:00,181.7,181.8,181.62,181.79,53500.0,147.2732,147.3543,147.2084,147.3462,53500.0
2015-02-26 15:20:00,181.79,181.88,181.77,181.77,26400.0,147.3462,147.4191,147.33,147.33,26400.0
2015-02-26 15:25:00,181.78,181.87,181.75,181.86,51600.0,147.3381,147.411,147.3138,147.4029,51600.0
2015-02-26 15:30:00,181.86,181.91,181.78,181.84,45100.0,147.4029,147.4435,147.3381,147.3867,45100.0
2015-02-26 15:35:00,181.84,181.88,181.79,181.83,23600.0,147.3867,147.4191,147.3462,147.3786,23600.0
2015-02-26 15:40:00,181.84,182.01,181.84,181.98,103500.0,147.3867,147.5245,147.3867,147.5002,103500.0
2015-02-26 15:45:00,181.98,182.0,181.9,181.94,48200.0,147.5002,147.5164,147.4354,147.4678,48200.0
2015-02-26 15:50:00,181.95,182.06,181.9,182.06,63900.0,147.4759,147.565,147.4354,147.565,63900.0
2015-02-26 15:55:00,182.05,182.06,181.93,181.99,198500.0,147.5569,147.565,147.4597,147.5083,198500.0
2015-02-27 09:30:00,181.93,181.93,181.7,181.8,109700.0,147.4597,147.4597,147.2732,147.3543,109700.0
2015-02-27 09:35:00,181.82,181.88,181.79,181.88,65400.0,147.3705,147.4191,147.3462,147.4191,65400.0
2015-02-27 09:40:00,181.89,181.94,181.55,181.64,116000.0,147.4272,147.4678,147.1517,147.2246,116000.0
2015-02-27 09:45:00,181.63,181.65,181.47,181.6,91100.0,147.2165,147.2327,147.0868,147.1922,91100.0
2015-02-27 09:50:00,181.6,181.67,181.57,181.62,52700.0,147.1922,147.2489,147.1679,147.2084,52700.0
2015-02-27 09:55:00,181.65,181.72,181.61,181.66,42300.0,147.2327,147.2895,147.2003,147.2408,42300.0
2015-02-27 10:00:00,181.62,181.78,181.6,181.73,39100.0,147.2084,147.3381,147.1922,147.2976,39100.0
2015-02-27 10:05:00,181.75,181.79,181.68,181.72,33400.0,147.3138,147.3462,147.257,147.2895,33400.0
2015-02-27 10:10:00,181.71,181.86,181.63,181.64,48100.0,147.2814,147.4029,147.2165,147.2246,48100.0
2015-02-27 10:15:00,181.65,181.69,181.59,181.68,24100.0,147.2327,147.2651,147.1841,147.257,24100.0
2015-02-27 10:20:00,181.67,181.77,181.65,181.77,24100.0,147.2489,147.33,147.2327,147.33,24100.0
2015-02-27 10:25:00,181.77,181.86,181.74,181.85,35100.0,147.33,147.4029,147.3057,147.3948,35100.0
2015-02-27 10:30:00,181.84,181.92,181.79,181.79,74700.0,147.3867,147.4516,147.3462,147.3462,74700.0
2015-02-27 10:35:00,181.81,181.82,181.71,181.75,22400.0,147.3624,147.3705,147.2814,147.3138,22400.0
2015-02-27 10:40:00,181.75,181.83,181.73,181.83,38800.0,147.3138,147.3786,147.2976,147.3786,38800.0
2015-02-27 10:45:00,181.82,181.85,181.78,181.84,45000.0,147.3705,147.3948,147.3381,147.3867,45000.0
2015-02-27 10:50:00,181.84,181.84,181.77,181.81,16500.0,147.3867,147.3867,147.33,147.3624,16500.0
2015-02-27 10:55:00,181.81,181.89,181.81,181.88,58300.0,147.3624,147.4272,147.3624,147.4191,58300.0
2015-02-27 11:00:00,181.87,181.87,181.72,181.75,15400.0,147.411,147.411,147.2895,147.3138,15400.0
2015-02-27 11:05:00,181.77,181.8,181.76,181.77,11200.0,147.33,147.3543,147.3219,147.33,11200.0
2015-02-27 11:10:00,181.76,181.81,181.72,181.77,56900.0,147.3219,147.3624,147.2895,147.33,56900.0
2015-02-27 11:15:00,181.77,181.8,181.75,181.76,17900.0,147.33,147.3543,147.3138,147.3219,17900.0
2015-02-27 11:20:00,181.74,181.74,181.62,181.73,33100.0,147.3057,147.3057,147.2084,147.2976,33100.0
2015-02-27 11:25:00,181.72,181.73,181.57,181.59,41600.0,147.2895,147.2976,147.1679,147.1841,41600.0
2015-02-27 11:30:00,181.58,181.7,181.58,181.69,37000.0,147.176,147.2732,147.176,147.2651,37000.0
2015-02-27 11:35:00,181.7,181.71,181.67,181.69,7700.0,147.2732,147.2814,147.2489,147.2651,7700.0
2015-02-27 11:40:00,181.7,181.81,181.7,181.78,26700.0,147.2732,147.3624,147.2732,147.3381,26700.0
2015-02-27 11:45:00,181.79,181.8,181.72,181.75,29600.0,147.3462,147.3543,147.2895,147.3138,29600.0
2015-02-27 11:50:00,181.74,181.76,181.7,181.72,8400.0,147.3057,147.3219,147.2732,147.2895,8400.0
2015-02-27 11:55:00,181.73,181.77,181.73,181.77,1600.0,147.2976,147.33,147.2976,147.33,1600.0
2015-02-27 12:00:00,181.77,181.8,181.76,181.77,5400.0,147.33,147.3543,147.3219,147.33,5400.0
2015-02-27 12:05:00,181.77,181.79,181.75,181.78,9200.0,147.33,147.3462,147.3138,147.3381,9200.0
2015-02-27 12:10:00,181.77,181.79,181.71,181.73,10800.0,147.33,147.3462,147.2814,147.2976,10800.0
2015-02-27 12:15:00,181.73,181.73,181.68,181.7,10200.0,147.2976,147.2976,147.257,147.2732,10200.0
2015-02-27 12:20:00,181.7,181.81,181.7,181.8,20300.0,147.2732,147.3624,147.2732,147.3543,20300.0
2015-02-27 12:25:00,181.8,181.83,181.78,181.82,18100.0,147.3543,147.3786,147.3381,147.3705,18100.0
2015-02-27 12:30:00,181.83,181.87,181.82,181.82,24000.0,147.3786,147.411,147.3705,147.3705,24000.0
2015-02-27 12:35:00,181.83,181.83,181.79,181.79,5200.0,147.3786,147.3786,147.3462,147.3462,5200.0
2015-02-27 12:40:00,181.8,181.8,181.75,181.76,17000.0,147.3543,147.3543,147.3138,147.3219,17000.0
2015-02-27 12:45:00,181.78,181.82,181.78,181.79,4800.0,147.3381,147.3705,147.3381,147.3462,4800.0
2015-02-27 12:50:00,181.78,181.81,181.67,181.7,24900.0,147.3381,147.3624,147.2489,147.2732,24900.0
2015-02-27 12:55:00,181.7,181.74,181.69,181.71,10800.0,147.2732,147.3057,147.2651,147.2814,10800.0
2015-02-27 13:00:00,181.72,181.75,181.69,181.71,13500.0,147.2895,147.3138,147.2651,147.2814,13500.0
2015-02-27 13:05:00,181.71,181.77,181.71,181.74,15900.0,147.2814,147.33,147.2814,147.3057,15900.0
2015-02-27 13:10:00,181.73,181.74,181.71,181.72,19000.0,147.2976,147.3057,147.2814,147.2895,19000.0
2015-02-27 13:15:00,181.71,181.73,181.61,181.61,25100.0,147.2814,147.2976,147.2003,147.2003,25100.0
2015-02-27 13:20:00,181.61,181.69,181.61,181.65,11900.0,147.2003,147.2651,147.2003,147.2327,11900.0
2015-02-27 13:25:00,181.66,181.67,181.59,181.64,25100.0,147.2408,147.2489,147.1841,147.2246,25100.0
2015-02-27 13:30:00,181.65,181.66,181.6,181.64,18900.0,147.2327,147.2408,147.1922,147.2246,18900.0
2015-02-27 13:35:00,181.63,181.63,181.56,181.62,12400.0,147.2165,147.2165,147.1598,147.2084,12400.0
2015-02-27 13:40:00,181.61,181.69,181.58,181.67,28100.0,147.2003,147.2651,147.176,147.2489,28100.0
2015-02-27 13:45:00,181.66,181.71,181.65,181.71,13000.0,147.2408,147.2814,147.2327,147.2814,13000.0
2015-02-27 13:50:00,181.7,181.7,181.62,181.64,10100.0,147.2732,147.2732,147.2084,147.2246,10100.0
2015-02-27 13:55:00,181.64,181.69,181.64,181.68,15000.0,147.2246,147.2651,147.2246,147.257,15000.0
2015-02-27 14:00:00,181.69,181.76,181.68,181.7,12400.0,147.2651,147.3219,147.257,147.2732,12400.0
2015-02-27 14:05:00,181.7,181.75,181.67,181.67,17100.0,147.2732,147.3138,147.2489,147.2489,17100.0
2015-02-27 14:10:00,181.66,181.71,181.62,181.64,17000.0,147.2408,147.2814,147.2084,147.2246,17000.0
2015-02-27 14:15:00,181.65,181.68,181.61,181.61,15700.0,147.2327,147.257,147.2003,147.2003,15700.0
2015-02-27 14:20:00,181.6,181.65,181.58,181.65,4000.0,147.1922,147.2327,147.176,147.2327,4000.0
2015-02-27 14:25:00,181.65,181.67,181.62,181.67,10300.0,147.2327,147.2489,147.2084,147.2489,10300.0
2015-02-27 14:30:00,181.65,181.65,181.59,181.64,11000.0,147.2327,147.2327,147.1841,147.2246,11000.0
2015-02-27 14:35:00,181.63,181.66,181.42,181.46,39400.0,147.2165,147.2408,147.0463,147.0787,39400.0
2015-02-27 14:40:00,181.45,181.48,181.33,181.36,44000.0,147.0706,147.0949,146.9733,146.9977,44000.0
2015-02-27 14:45:00,181.35,181.38,181.28,181.38,67600.0,146.9896,147.0139,146.9328,147.0139,67600.0
2015-02-27 14:50:00,181.38,181.39,181.34,181.34,29400.0,147.0139,147.022,146.9815,146.9815,29400.0
2015-02-27 14:55:00,181.38,181.39,181.28,181.35,28500.0,147.0139,147.022,146.9328,146.9896,28500.0
2015-02-27 15:00:00,181.34,181.34,181.18,181.26,45300.0,146.9815,146.9815,146.8518,146.9166,45300.0
2015-02-27 15:05:00,181.27,181.38,181.27,181.31,14600.0,146.9247,147.0139,146.9247,146.9571,14600.0
2015-02-27 15:10:00,181.3,181.34,181.26,181.28,22600.0,146.949,146.9815,146.9166,146.9328,22600.0
2015-02-27 15:15:00,181.25,181.38,181.18,181.33,57300.0,146.9085,147.0139,146.8518,146.9733,57300.0
2015-02-27 15:20:00,181.3,181.4,181.3,181.39,22200.0,146.949,147.0301,146.949,147.022,22200.0
2015-02-27 15:25:00,181.4,181.47,181.34,181.46,37400.0,147.0301,147.0868,146.9815,147.0787,37400.0
2015-02-27 15:30:00,181.46,181.47,181.3,181.32,36500.0,147.0787,147.0868,146.949,146.9652,36500.0
2015-02-27 15:35:00,181.31,181.36,181.26,181.3,71900.0,146.9571,146.9977,146.9166,146.949,71900.0
2015-02-27 15:40:00,181.3,181.3,181.17,181.23,124500.0,146.949,146.949,146.8437,146.8923,124500.0
2015-02-27 15:45:00,181.24,181.36,181.21,181.31,63700.0,146.9004,146.9977,146.8761,146.9571,63700.0
2015-02-27 15:50:00,181.31,181.35,181.23,181.23,76000.0,146.9571,146.9896,146.8923,146.8923,76000.0
2015-02-27 15:55:00,181.23,181.28,181.15,181.17,236000.0,146.8923,146.9328,146.8275,146.8437,236000.0
2015-03-02 09:30:00,181.37,181.67,181.37,181.51,157200.0,147.0058,147.2489,147.0058,147.1192,157200.0
2015-03-02 09:35:00,181.51,181.63,181.5,181.58,122800.0,147.1192,147.2165,147.1111,147.176,122800.0
2015-03-02 09:40:00,181.57,181.72,181.57,181.71,119300.0,147.1679,147.2895,147.1679,147.2814,119300.0
2015-03-02 09:45:00,181.71,181.9,181.71,181.87,94400.0,147.2814,147.4354,147.2814,147.411,94400.0
2015-03-02 09:50:00,181.89,181.98,181.89,181.94,55500.0,147.4272,147.5002,147.4272,147.4678,55500.0
2015-03-02 09:55:00,181.95,181.99,181.94,181.96,63700.0,147.4759,147.5083,147.4678,147.484,63700.0
2015-03-02 10:00:00,181.96,182.08,181.96,181.98,98600.0,147.484,147.5812,147.484,147.5002,98600.0
2015-03-02 10:05:00,181.99,182.15,181.98,182.1,43100.0,147.5083,147.638,147.5002,147.5975,43100.0
2015-03-02 10:10:00,182.1,182.35,182.1,182.26,130100.0,147.5975,147.8001,147.5975,147.7271,130100.0
2015-03-02 10:15:00,182.28,182.32,182.21,182.24,42600.0,147.7434,147.7758,147.6866,147.7109,42600.0
2015-03-02 10:20:00,182.24,182.33,182.24,182.29,43700.0,147.7109,147.7839,147.7109,147.7515,43700.0
2015-03-02 10:25:00,182.3,182.31,182.24,182.3,46500.0,147.7596,147.7677,147.7109,147.7596,46500.0
2015-03-02 10:30:00,182.35,182.39,182.23,182.3,36400.0,147.8001,147.8325,147.7028,147.7596,36400.0
2015-03-02 10:35:00,182.31,182.32,182.25,182.32,27100.0,147.7677,147.7758,147.719,147.7758,27100.0
2015-03-02 10:40:00,182.33,182.34,182.24,182.26,20100.0,147.7839,147.792,147.7109,147.7271,20100.0
2015-03-02 10:45:00,182.26,182.32,182.24,182.26,22500.0,147.7271,147.7758,147.7109,147.7271,22500.0
2015-03-02 10:50:00,182.28,182.4,182.25,182.37,28800.0,147.7434,147.8406,147.719,147.8163,28800.0
2015-03-02 10:55:00,182.38,182.39,182.32,182.39,57500.0,147.8244,147.8325,147.7758,147.8325,57500.0
2015-03-02 11:00:00,182.38,182.43,182.28,182.28,42700.0,147.8244,147.8649,147.7434,147.7434,42700.0
2015-03-02 11:05:00,182.27,182.3,182.2,182.29,20300.0,147.7352,147.7596,147.6785,147.7515,20300.0
2015-03-02 11:10:00,182.31,182.32,182.26,182.28,22600.0,147.7677,147.7758,147.7271,147.7434,22600.0
2015-03-02 11:15:00,182.28,182.31,182.25,182.26,46500.0,147.7434,147.7677,147.719,147.7271,46500.0
2015-03-02 11:20:00,182.28,182.38,182.28,182.32,27700.0,147.7434,147.8244,147.7434,147.7758,27700.0
2015-03-02 11:25:00,182.34,182.35,182.28,182.29,15000.0,147.792,147.8001,147.7434,147.7515,15000.0
2015-03-02 11:30:00,182.29,182.42,182.29,182.42,40500.0,147.7515,147.8568,147.7515,147.8568,40500.0
2015-03-02 11:35:00,182.43,182.45,182.37,182.4,60000.0,147.8649,147.8811,147.8163,147.8406,60000.0
2015-03-02 11:40:00,182.4,182.44,182.38,182.42,12200.0,147.8406,147.873,147.8244,147.8568,12200.0
2015-03-02 11:45:00,182.41,182.42,182.35,182.35,19600.0,147.8487,147.8568,147.8001,147.8001,19600.0
2015-03-02 11:50:00,182.35,182.39,182.3,182.3,16000.0,147.8001,147.8325,147.7596,147.7596,16000.0
2015-03-02 11:55:00,182.28,182.3,182.23,182.26,18600.0,147.7434,147.7596,147.7028,147.7271,18600.0
2015-03-02 12:00:00,182.28,182.3,182.25,182.25,14400.0,147.7434,147.7596,147.719,147.719,14400.0
2015-03-02 12:05:00,182.26,182.32,182.26,182.31,25500.0,147.7271,147.7758,147.7271,147.7677,25500.0
2015-03-02 12:10:00,182.3,182.31,182.11,182.14,68100.0,147.7596,147.7677,147.6056,147.6299,68100.0
2015-03-02 12:15:00,182.14,182.15,182.1,182.12,14400.0,147.6299,147.638,147.5975,147.6137,14400.0
2015-03-02 12:20:00,182.11,182.11,182.03,182.05,40100.0,147.6056,147.6056,147.5407,147.5569,40100.0
2015-03-02 12:25:00,182.05,182.06,182.02,182.05,35000.0,147.5569,147.565,147.5326,147.5569,35000.0
2015-03-02 12:30:00,182.04,182.16,182.03,182.15,34600.0,147.5488,147.6461,147.5407,147.638,34600.0
2015-03-02 12:35:00,182.14,182.16,182.1,182.15,11500.0,147.6299,147.6461,147.5975,147.638,11500.0
2015-03-02 12:40:00,182.16,182.16,182.09,182.13,9100.0,147.6461,147.6461,147.5894,147.6218,9100.0
2015-03-02 12:45:00,182.13,182.18,182.12,182.18,9500.0,147.6218,147.6623,147.6137,147.6623,9500.0
2015-03-02 12:50:00,182.18,182.25,182.18,182.19,25200.0,147.6623,147.719,147.6623,147.6704,25200.0
2015-03-02 12:55:00,182.2,182.23,182.17,182.19,18800.0,147.6785,147.7028,147.6542,147.6704,18800.0
2015-03-02 13:00:00,182.2,182.23,182.17,182.23,9300.0,147.6785,147.7028,147.6542,147.7028,9300.0
2015-03-02 13:05:00,182.22,182.22,182.19,182.21,13200.0,147.6947,147.6947,147.6704,147.6866,13200.0
2015-03-02 13:10:00,182.22,182.26,182.21,182.24,9900.0,147.6947,147.7271,147.6866,147.7109,9900.0
2015-03-02 13:15:00,182.24,182.25,182.23,182.25,6600.0,147.7109,147.719,147.7028,147.719,6600.0
2015-03-02 13:20:00,182.26,182.28,182.21,182.21,7000.0,147.7271,147.7434,147.6866,147.6866,7000.0
2015-03-02 13:25:00,182.21,182.26,182.2,182.26,4800.0,147.6866,147.7271,147.6785,147.7271,4800.0
2015-03-02 13:30:00,182.29,182.3,182.24,182.27,11000.0,147.7515,147.7596,147.7109,147.7352,11000.0
2015-03-02 13:35:00,182.27,182.36,182.27,182.36,12800.0,147.7352,147.8082,147.7352,147.8082,12800.0
2015-03-02 13:40:00,182.36,182.42,182.35,182.38,14300.0,147.8082,147.8568,147.8001,147.8244,14300.0
2015-03-02 13:45:00,182.38,182.45,182.38,182.45,38400.0,147.8244,147.8811,147.8244,147.8811,38400.0
2015-03-02 13:50:00,182.44,182.44,182.39,182.39,20300.0,147.873,147.873,147.8325,147.8325,20300.0
2015-03-02 13:55:00,182.38,182.42,182.37,182.42,14300.0,147.8244,147.8568,147.8163,147.8568,14300.0
2015-03-02 14:00:00,182.41,182.42,182.33,182.36,12000.0,147.8487,147.8568,147.7839,147.8082,12000.0
2015-03-02 14:05:00,182.36,182.39,182.31,182.33,31400.0,147.8082,147.8325,147.7677,147.7839,31400.0
2015-03-02 14:10:00,182.31,182.35,182.29,182.32,25000.0,147.7677,147.8001,147.7515,147.7758,25000.0
2015-03-02 14:15:00,182.33,182.33,182.28,182.3,16100.0,147.7839,147.7839,147.7434,147.7596,16100.0
2015-03-02 14:20:00,182.29,182.29,182.22,182.25,57100.0,147.7515,147.7515,147.6947,147.719,57100.0
2015-03-02 14:25:00,182.26,182.27,182.22,182.22,20000.0,147.7271,147.7352,147.6947,147.6947,20000.0
2015-03-02 14:30:00,182.22,182.25,182.2,182.24,35100.0,147.6947,147.719,147.6785,147.7109,35100.0
2015-03-02 14:35:00,182.24,182.27,182.19,182.26,24500.0,147.7109,147.7352,147.6704,147.7271,24500.0
2015-03-02 14:40:00,182.25,182.28,182.22,182.27,3500.0,147.719,147.7434,147.6947,147.7352,3500.0
2015-03-02 14:45:00,182.28,182.33,182.25,182.33,10800.0,147.7434,147.7839,147.719,147.7839,10800.0
2015-03-02 14:50:00,182.34,182.38,182.32,182.34,20300.0,147.792,147.8244,147.7758,147.792,20300.0
2015-03-02 14:55:00,182.35,182.42,182.34,182.36,44800.0,147.8001,147.8568,147.792,147.8082,44800.0
2015-03-02 15:00:00,182.37,182.41,182.35,182.37,18700.0,147.8163,147.8487,147.8001,147.8163,18700.0
2015-03-02 15:05:00,182.37,182.41,182.35,182.41,11700.0,147.8163,147.8487,147.8001,147.8487,11700.0
2015-03-02 15:10:00,182.41,182.43,182.4,182.42,15000.0,147.8487,147.8649,147.8406,147.8568,15000.0
2015-03-02 15:15:00,182.41,182.48,182.38,182.45,44800.0,147.8487,147.9055,147.8244,147.8811,44800.0
2015-03-02 15:20:00,182.45,182.46,182.39,182.4,48400.0,147.8811,147.8892,147.8325,147.8406,48400.0
2015-03-02 15:25:00,182.4,182.43,182.38,182.42,46800.0,147.8406,147.8649,147.8244,147.8568,46800.0
2015-03-02 15:30:00,182.43,182.49,182.39,182.49,34100.0,147.8649,147.9136,147.8325,147.9136,34100.0
2015-03-02 15:35:00,182.49,182.56,182.49,182.54,52900.0,147.9136,147.9703,147.9136,147.9541,52900.0
2015-03-02 15:40:00,182.56,182.6,182.53,182.6,35900.0,147.9703,148.0027,147.946,148.0027,35900.0
2015-03-02 15:45:00,182.6,182.67,182.57,182.66,81600.0,148.0027,148.0595,147.9784,148.0514,81600.0
2015-03-02 15:50:00,182.66,182.68,182.6,182.62,89400.0,148.0514,148.0676,148.0027,148.0189,89400.0
2015-03-02 15:55:00,182.62,182.67,182.59,182.64,225100.0,148.0189,148.0595,147.9946,148.0351,225100.0
2015-03-03 09:30:00,182.23,182.34,182.06,182.32,82700.0,147.7028,147.792,147.565,147.7758,82700.0
2015-03-03 09:35:00,182.35,182.37,182.25,182.37,76700.0,147.8001,147.8163,147.719,147.8163,76700.0
2015-03-03 09:40:00,182.37,182.39,182.1,182.16,94700.0,147.8163,147.8325,147.5975,147.6461,94700.0
2015-03-03 09:45:00,182.15,182.15,181.98,182.02,75100.0,147.638,147.638,147.5002,147.5326,75100.0
2015-03-03 09:50:00,182.02,182.02,181.77,181.83,81600.0,147.5326,147.5326,147.33,147.3786,81600.0
2015-03-03 09:55:00,181.82,181.91,181.8,181.87,34900.0,147.3705,147.4435,147.3543,147.411,34900.0
2015-03-03 10:00:00,181.85,182.03,181.83,182.0,69700.0,147.3948,147.5407,147.3786,147.5164,69700.0
2015-03-03 10:05:00,182.01,182.04,181.96,182.0,22900.0,147.5245,147.5488,147.484,147.5164,22900.0
2015-03-03 10:10:00,182.0,182.03,181.88,181.93,52600.0,147.5164,147.5407,147.4191,147.4597,52600.0
2015-03-03 10:15:00,181.94,182.11,181.92,182.08,23900.0,147.4678,147.6056,147.4516,147.5812,23900.0
2015-03-03 10:20:00,182.07,182.09,182.0,182.03,16300.0,147.5731,147.5894,147.5164,147.5407,16300.0
2015-03-03 10:25:00,182.03,182.04,181.87,181.97,28000.0,147.5407,147.5488,147.411,147.4921,28000.0
2015-03-03 10:30:00,181.97,182.01,181.93,182.0,13300.0,147.4921,147.5245,147.4597,147.5164,13300.0
2015-03-03 10:35:00,181.98,182.0,181.91,181.92,16600.0,147.5002,147.5164,147.4435,147.4516,16600.0
2015-03-03 10:40:00,181.94,182.01,181.94,181.99,8200.0,147.4678,147.5245,147.4678,147.5083,8200.0
2015-03-03 10:45:00,182.02,182.04,181.92,181.96,26000.0,147.5326,147.5488,147.4516,147.484,26000.0
2015-03-03 10:50:00,181.96,181.96,181.85,181.89,34900.0,147.484,147.484,147.3948,147.4272,34900.0
2015-03-03 10:55:00,181.89,181.92,181.78,181.83,44700.0,147.4272,147.4516,147.3381,147.3786,44700.0
2015-03-03 11:00:00,181.82,181.84,181.77,181.8,18700.0,147.3705,147.3867,147.33,147.3543,18700.0
2015-03-03 11:05:00,181.79,181.82,181.69,181.74,29100.0,147.3462,147.3705,147.2651,147.3057,29100.0
2015-03-03 11:10:00,181.75,181.76,181.6,181.64,35200.0,147.3138,147.3219,147.1922,147.2246,35200.0
2015-03-03 11:15:00,181.65,181.83,181.65,181.76,58200.0,147.2327,147.3786,147.2327,147.3219,58200.0
2015-03-03 11:20:00,181.76,181.8,181.75,181.76,26600.0,147.3219,147.3543,147.3138,147.3219,26600.0
2015-03-03 11:25:00,181.78,181.8,181.6,181.65,30200.0,147.3381,147.3543,147.1922,147.2327,30200.0
2015-03-03 11:30:00,181.64,181.66,181.33,181.38,103600.0,147.2246,147.2408,146.9733,147.0139,103600.0
2015-03-03 11:35:00,181.39,181.44,181.37,181.39,29700.0,147.022,147.0625,147.0058,147.022,29700.0
2015-03-03 11:40:00,181.4,181.4,181.19,181.28,80700.0,147.0301,147.0301,146.8599,146.9328,80700.0
2015-03-03 11:45:00,181.27,181.34,181.27,181.29,59300.0,146.9247,146.9815,146.9247,146.9409,59300.0
2015-03-03 11:50:00,181.32,181.46,181.3,181.45,59200.0,146.9652,147.0787,146.949,147.0706,59200.0
2015-03-03 11:55:00,181.45,181.53,181.43,181.44,51900.0,147.0706,147.1355,147.0544,147.0625,51900.0
2015-03-03 12:00:00,181.45,181.46,181.33,181.38,31700.0,147.0706,147.0787,146.9733,147.0139,31700.0
2015-03-03 12:05:00,181.37,181.44,181.37,181.42,20300.0,147.0058,147.0625,147.0058,147.0463,20300.0
2015-03-03 12:10:00,181.42,181.46,181.41,181.43,9400.0,147.0463,147.0787,147.0382,147.0544,9400.0
2015-03-03 12:15:00,181.43,181.49,181.42,181.45,16600.0,147.0544,147.103,147.0463,147.0706,16600.0
2015-03-03 12:20:00,181.44,181.44,181.36,181.36,17400.0,147.0625,147.0625,146.9977,146.9977,17400.0
2015-03-03 12:25:00,181.35,181.35,181.19,181.31,35700.0,146.9896,146.9896,146.8599,146.9571,35700.0
2015-03-03 12:30:00,181.3,181.41,181.28,181.38,20100.0,146.949,147.0382,146.9328,147.0139,20100.0
2015-03-03 12:35:00,181.38,181.49,181.37,181.48,49400.0,147.0139,147.103,147.0058,147.0949,49400.0
2015-03-03 12:40:00,181.47,181.49,181.42,181.44,22200.0,147.0868,147.103,147.0463,147.0625,22200.0
2015-03-03 12:45:00,181.44,181.46,181.39,181.45,22100.0,147.0625,147.0787,147.022,147.0706,22100.0
2015-03-03 12:50:00,181.45,181.56,181.44,181.53,22100.0,147.0706,147.1598,147.0625,147.1355,22100.0
2015-03-03 12:55:00,181.53,181.7,181.52,181.68,43500.0,147.1355,147.2732,147.1273,147.257,43500.0
2015-03-03 13:00:00,181.67,181.81,181.66,181.76,47200.0,147.2489,147.3624,147.2408,147.3219,47200.0
2015-03-03 13:05:00,181.74,181.83,181.74,181.78,21900.0,147.3057,147.3786,147.3057,147.3381,21900.0
2015-03-03 13:10:00,181.77,181.77,181.64,181.65,8800.0,147.33,147.33,147.2246,147.2327,8800.0
2015-03-03 13:15:00,181.65,181.67,181.61,181.64,19900.0,147.2327,147.2489,147.2003,147.2246,19900.0
2015-03-03 13:20:00,181.64,181.69,181.63,181.65,5600.0,147.2246,147.2651,147.2165,147.2327,5600.0
2015-03-03 13:25:00,181.66,181.75,181.65,181.75,18500.0,147.2408,147.3138,147.2327,147.3138,18500.0
2015-03-03 13:30:00,181.76,181.82,181.75,181.78,15000.0,147.3219,147.3705,147.3138,147.3381,15000.0
2015-03-03 13:35:00,181.78,181.78,181.67,181.69,14900.0,147.3381,147.3381,147.2489,147.2651,14900.0
2015-03-03 13:40:00,181.7,181.7,181.61,181.62,13200.0,147.2732,147.2732,147.2003,147.2084,13200.0
2015-03-03 13:45:00,181.62,181.72,181.62,181.72,9600.0,147.2084,147.2895,147.2084,147.2895,9600.0
2015-03-03 13:50:00,181.71,181.74,181.69,181.74,8300.0,147.2814,147.3057,147.2651,147.3057,8300.0
2015-03-03 13:55:00,181.74,181.75,181.63,181.65,22000.0,147.3057,147.3138,147.2165,147.2327,22000.0
2015-03-03 14:00:00,181.65,181.72,181.65,181.69,16900.0,147.2327,147.2895,147.2327,147.2651,16900.0
2015-03-03 14:05:00,181.67,181.83,181.67,181.82,19600.0,147.2489,147.3786,147.2489,147.3705,19600.0
2015-03-03 14:10:00,181.83,181.93,181.83,181.89,20100.0,147.3786,147.4597,147.3786,147.4272,20100.0
2015-03-03 14:15:00,181.9,181.94,181.86,181.94,15900.0,147.4354,147.4678,147.4029,147.4678,15900.0
2015-03-03 14:20:00,181.95,181.98,181.88,181.92,13100.0,147.4759,147.5002,147.4191,147.4516,13100.0
2015-03-03 14:25:00,181.95,181.98,181.94,181.98,34900.0,147.4759,147.5002,147.4678,147.5002,34900.0
2015-03-03 14:30:00,181.97,182.0,181.85,181.85,38100.0,147.4921,147.5164,147.3948,147.3948,38100.0
2015-03-03 14:35:00,181.87,181.88,181.83,181.84,10300.0,147.411,147.4191,147.3786,147.3867,10300.0
2015-03-03 14:40:00,181.83,181.86,181.74,181.77,28700.0,147.3786,147.4029,147.3057,147.33,28700.0
2015-03-03 14:45:00,181.77,181.77,181.66,181.77,20100.0,147.33,147.33,147.2408,147.33,20100.0
2015-03-03 14:50:00,181.76,181.81,181.72,181.81,11800.0,147.3219,147.3624,147.2895,147.3624,11800.0
2015-03-03 14:55:00,181.8,181.87,181.77,181.84,18900.0,147.3543,147.411,147.33,147.3867,18900.0
2015-03-03 15:00:00,181.83,181.91,181.8,181.88,12200.0,147.3786,147.4435,147.3543,147.4191,12200.0
2015-03-03 15:05:00,181.89,181.91,181.79,181.82,16000.0,147.4272,147.4435,147.3462,147.3705,16000.0
2015-03-03 15:10:00,181.82,181.82,181.71,181.74,20400.0,147.3705,147.3705,147.2814,147.3057,20400.0
2015-03-03 15:15:00,181.72,181.76,181.68,181.71,21400.0,147.2895,147.3219,147.257,147.2814,21400.0
2015-03-03 15:20:00,181.75,181.88,181.74,181.87,9800.0,147.3138,147.4191,147.3057,147.411,9800.0
2015-03-03 15:25:00,181.85,181.93,181.83,181.88,23900.0,147.3948,147.4597,147.3786,147.4191,23900.0
2015-03-03 15:30:00,181.9,181.99,181.9,181.99,42500.0,147.4354,147.5083,147.4354,147.5083,42500.0
2015-03-03 15:35:00,181.99,182.0,181.85,181.87,32700.0,147.5083,147.5164,147.3948,147.411,32700.0
2015-03-03 15:40:00,181.88,181.89,181.75,181.78,33300.0,147.4191,147.4272,147.3138,147.3381,33300.0
2015-03-03 15:45:00,181.79,181.82,181.72,181.81,34600.0,147.3462,147.3705,147.2895,147.3624,34600.0
2015-03-03 15:50:00,181.81,181.84,181.77,181.82,38800.0,147.3624,147.3867,147.33,147.3705,38800.0
2015-03-03 15:55:00,181.81,181.89,181.79,181.88,164000.0,147.3624,147.4272,147.3462,147.4191,164000.0
2015-03-04 09:30:00,181.41,181.41,180.97,180.98,165900.0,147.0382,147.0382,146.6816,146.6897,165900.0
2015-03-04 09:35:00,180.96,181.04,180.57,180.6,231600.0,146.6735,146.7383,146.3573,146.3817,231600.0
2015-03-04 09:40:00,180.57,180.68,180.35,180.4,155900.0,146.3573,146.4465,146.179,146.2196,155900.0
2015-03-04 09:45:00,180.37,180.54,180.37,180.46,118200.0,146.1952,146.333,146.1952,146.2682,118200.0
2015-03-04 09:50:00,180.45,180.47,180.31,180.42,78800.0,146.2601,146.2763,146.1466,146.2358,78800.0
2015-03-04 09:55:00,180.42,180.53,180.38,180.5,37800.0,146.2358,146.3249,146.2033,146.3006,37800.0
2015-03-04 10:00:00,180.49,180.58,180.31,180.37,174600.0,146.2925,146.3655,146.1466,146.1952,174600.0
2015-03-04 10:05:00,180.36,180.56,180.36,180.42,43800.0,146.1871,146.3492,146.1871,146.2358,43800.0
2015-03-04 10:10:00,180.41,180.43,180.13,180.24,125600.0,146.2277,146.2439,146.0007,146.0899,125600.0
2015-03-04 10:15:00,180.23,180.35,180.19,180.32,57700.0,146.0818,146.179,146.0493,146.1547,57700.0
2015-03-04 10:20:00,180.3,180.36,180.22,180.29,41800.0,146.1385,146.1871,146.0737,146.1304,41800.0
2015-03-04 10:25:00,180.28,180.33,180.2,180.32,84500.0,146.1223,146.1628,146.0575,146.1547,84500.0
2015-03-04 10:30:00,180.3,180.51,180.24,180.5,73300.0,146.1385,146.3087,146.0899,146.3006,73300.0
2015-03-04 10:35:00,180.5,180.54,180.38,180.44,64500.0,146.3006,146.333,146.2033,146.252,64500.0
2015-03-04 10:40:00,180.45,180.6,180.37,180.53,47800.0,146.2601,146.3817,146.1952,146.3249,47800.0
2015-03-04 10:45:00,180.54,180.58,180.31,180.35,64300.0,146.333,146.3655,146.1466,146.179,64300.0
2015-03-04 10:50:00,180.36,180.4,180.27,180.36,41000.0,146.1871,146.2196,146.1142,146.1871,41000.0
2015-03-04 10:55:00,180.36,180.47,180.36,180.44,33200.0,146.1871,146.2763,146.1871,146.252,33200.0
2015-03-04 11:00:00,180.45,180.56,180.43,180.51,39400.0,146.2601,146.3492,146.2439,146.3087,39400.0
2015-03-04 11:05:00,180.51,180.64,180.45,180.63,43500.0,146.3087,146.4141,146.2601,146.406,43500.0
2015-03-04 11:10:00,180.64,180.68,180.58,180.66,41000.0,146.4141,146.4465,146.3655,146.4303,41000.0
2015-03-04 11:15:00,180.67,180.84,180.65,180.81,60800.0,146.4384,146.5762,146.4222,146.5519,60800.0
2015-03-04 11:20:00,180.81,180.82,180.74,180.78,43300.0,146.5519,146.56,146.4951,146.5276,43300.0
2015-03-04 11:25:00,180.79,180.81,180.71,180.72,26900.0,146.5357,146.5519,146.4708,146.4789,26900.0
2015-03-04 11:30:00,180.74,180.93,180.72,180.93,34100.0,146.4951,146.6491,146.4789,146.6491,34100.0
2015-03-04 11:35:00,180.94,180.94,180.87,180.88,18400.0,146.6572,146.6572,146.6005,146.6086,18400.0
2015-03-04 11:40:00,180.88,180.9,180.83,180.9,27000.0,146.6086,146.6248,146.5681,146.6248,27000.0
2015-03-04 11:45:00,180.9,180.91,180.87,180.88,42200.0,146.6248,146.6329,146.6005,146.6086,42200.0
2015-03-04 11:50:00,180.88,180.89,180.78,180.79,23600.0,146.6086,146.6167,146.5276,146.5357,23600.0
2015-03-04 11:55:00,180.79,180.82,180.75,180.82,25300.0,146.5357,146.56,146.5032,146.56,25300.0
2015-03-04 12:00:00,180.81,180.83,180.76,180.8,24900.0,146.5519,146.5681,146.5113,146.5438,24900.0
2015-03-04 12:05:00,180.79,180.83,180.76,180.81,13400.0,146.5357,146.5681,146.5113,146.5519,13400.0
2015-03-04 12:10:00,180.82,181.0,180.8,180.97,25700.0,146.56,146.7059,146.5438,146.6816,25700.0
2015-03-04 12:15:00,180.99,181.04,180.97,180.99,29200.0,146.6978,146.7383,146.6816,146.6978,29200.0
2015-03-04 12:20:00,181.0,181.03,180.97,180.99,15500.0,146.7059,146.7302,146.6816,146.6978,15500.0
2015-03-04 12:25:00,180.99,181.01,180.97,181.0,14600.0,146.6978,146.714,146.6816,146.7059,14600.0
2015-03-04 12:30:00,181.02,181.08,180.99,180.99,19300.0,146.7221,146.7707,146.6978,146.6978,19300.0
2015-03-04 12:35:00,180.99,181.08,180.99,181.05,7000.0,146.6978,146.7707,146.6978,146.7464,7000.0
2015-03-04 12:40:00,181.05,181.18,181.05,181.16,60000.0,146.7464,146.8518,146.7464,146.8356,60000.0
2015-03-04 12:45:00,181.17,181.19,181.14,181.15,16200.0,146.8437,146.8599,146.8193,146.8275,16200.0
2015-03-04 12:50:00,181.15,181.15,181.07,181.07,13600.0,146.8275,146.8275,146.7626,146.7626,13600.0
2015-03-04 12:55:00,181.06,181.07,180.94,180.96,66400.0,146.7545,146.7626,146.6572,146.6735,66400.0
2015-03-04 13:00:00,180.97,181.0,180.89,180.92,11600.0,146.6816,146.7059,146.6167,146.641,11600.0
2015-03-04 13:05:00,180.94,180.94,180.92,180.93,9000.0,146.6572,146.6572,146.641,146.6491,9000.0
2015-03-04 13:10:00,180.93,180.98,180.9,180.94,10800.0,146.6491,146.6897,146.6248,146.6572,10800.0
2015-03-04 13:15:00,180.96,181.02,180.95,180.95,9700.0,146.6735,146.7221,146.6653,146.6653,9700.0
2015-03-04 13:20:00,180.95,181.11,180.94,181.02,19900.0,146.6653,146.795,146.6572,146.7221,19900.0
2015-03-04 13:25:00,181.01,181.06,181.0,181.0,10100.0,146.714,146.7545,146.7059,146.7059,10100.0
2015-03-04 13:30:00,181.0,181.05,180.97,181.01,15300.0,146.7059,146.7464,146.6816,146.714,15300.0
2015-03-04 13:35:00,181.0,181.07,180.98,180.98,26200.0,146.7059,146.7626,146.6897,146.6897,26200.0
2015-03-04 13:40:00,180.98,181.0,180.87,180.87,20400.0,146.6897,146.7059,146.6005,146.6005,20400.0
2015-03-04 13:45:00,180.88,180.89,180.79,180.83,17500.0,146.6086,146.6167,146.5357,146.5681,17500.0
2015-03-04 13:50:00,180.83,180.84,180.74,180.75,12500.0,146.5681,146.5762,146.4951,146.5032,12500.0
2015-03-04 13:55:00,180.74,180.74,180.61,180.63,39200.0,146.4951,146.4951,146.3898,146.406,39200.0
2015-03-04 14:00:00,180.65,180.72,180.65,180.72,8700.0,146.4222,146.4789,146.4222,146.4789,8700.0
2015-03-04 14:05:00,180.72,180.72,180.63,180.66,13000.0,146.4789,146.4789,146.406,146.4303,13000.0
2015-03-04 14:10:00,180.67,180.69,180.47,180.47,40000.0,146.4384,146.4546,146.2763,146.2763,40000.0
2015-03-04 14:15:00,180.47,180.56,180.46,180.52,40900.0,146.2763,146.3492,146.2682,146.3168,40900.0
2015-03-04 14:20:00,180.5,180.59,180.49,180.55,8500.0,146.3006,146.3736,146.2925,146.3411,8500.0
2015-03-04 14:25:00,180.53,180.56,180.53,180.56,5300.0,146.3249,146.3492,146.3249,146.3492,5300.0
2015-03-04 14:30:00,180.54,180.59,180.53,180.54,20200.0,146.333,146.3736,146.3249,146.333,20200.0
2015-03-04 14:35:00,180.57,180.6,180.48,180.52,23400.0,146.3573,146.3817,146.2844,146.3168,23400.0
2015-03-04 14:40:00,180.53,180.71,180.5,180.67,17400.0,146.3249,146.4708,146.3006,146.4384,17400.0
2015-03-04 14:45:00,180.67,180.69,180.64,180.68,9800.0,146.4384,146.4546,146.4141,146.4465,9800.0
2015-03-04 14:50:00,180.67,180.72,180.66,180.71,34300.0,146.4384,146.4789,146.4303,146.4708,34300.0
2015-03-04 14:55:00,180.71,180.75,180.67,180.74,15600.0,146.4708,146.5032,146.4384,146.4951,15600.0
2015-03-04 15:00:00,180.75,180.78,180.64,180.64,35700.0,146.5032,146.5276,146.4141,146.4141,35700.0
2015-03-04 15:05:00,180.63,180.67,180.56,180.63,17400.0,146.406,146.4384,146.3492,146.406,17400.0
2015-03-04 15:10:00,180.64,180.75,180.64,180.73,23200.0,146.4141,146.5032,146.4141,146.487,23200.0
2015-03-04 15:15:00,180.75,180.81,180.68,180.7,16900.0,146.5032,146.5519,146.4465,146.4627,16900.0
2015-03-04 15:20:00,180.71,180.77,180.69,180.77,21400.0,146.4708,146.5195,146.4546,146.5195,21400.0
2015-03-04 15:25:00,180.77,180.79,180.65,180.79,19300.0,146.5195,146.5357,146.4222,146.5357,19300.0
2015-03-04 15:30:00,180.78,180.88,180.77,180.88,64000.0,146.5276,146.6086,146.5195,146.6086,64000.0
2015-03-04 15:35:00,180.88,180.89,180.81,180.86,54000.0,146.6086,146.6167,146.5519,146.5924,54000.0
2015-03-04 15:40:00,180.87,180.87,180.74,180.82,70400.0,146.6005,146.6005,146.4951,146.56,70400.0
2015-03-04 15:45:00,180.83,180.89,180.8,180.88,40800.0,146.5681,146.6167,146.5438,146.6086,40800.0
2015-03-04 15:50:00,180.87,180.9,180.8,180.83,115900.0,146.6005,146.6248,146.5438,146.5681,115900.0
2015-03-04 15:55:00,180.84,180.85,180.77,180.81,206700.0,146.5762,146.5843,146.5195,146.5519,206700.0
2015-03-05 09:30:00,181.25,181.25,180.92,181.03,104200.0,146.9085,146.9085,146.641,146.7302,104200.0
2015-03-05 09:35:00,181.0,181.03,180.87,180.92,50700.0,146.7059,146.7302,146.6005,146.641,50700.0
2015-03-05 09:40:00,180.89,180.97,180.83,180.89,16600.0,146.6167,146.6816,146.5681,146.6167,16600.0
2015-03-05 09:45:00,180.91,181.11,180.84,181.09,26400.0,146.6329,146.795,146.5762,146.7788,26400.0
2015-03-05 09:50:00,181.13,181.29,181.12,181.24,83100.0,146.8112,146.9409,146.8031,146.9004,83100.0
2015-03-05 09:55:00,181.26,181.32,181.22,181.27,33800.0,146.9166,146.9652,146.8842,146.9247,33800.0
2015-03-05 10:00:00,181.25,181.25,181.12,181.17,44600.0,146.9085,146.9085,146.8031,146.8437,44600.0
2015-03-05 10:05:00,181.22,181.34,181.21,181.29,40900.0,146.8842,146.9815,146.8761,146.9409,40900.0
2015-03-05 10:10:00,181.3,181.36,181.28,181.34,53400.0,146.949,146.9977,146.9328,146.9815,53400.0
2015-03-05 10:15:00,181.35,181.37,181.19,181.19,42400.0,146.9896,147.0058,146.8599,146.8599,42400.0
2015-03-05 10:20:00,181.19,181.26,181.19,181.25,22800.0,146.8599,146.9166,146.8599,146.9085,22800.0
2015-03-05 10:25:00,181.26,181.38,181.24,181.37,16900.0,146.9166,147.0139,146.9004,147.0058,16900.0
2015-03-05 10:30:00,181.37,181.39,181.33,181.38,26900.0,147.0058,147.022,146.9733,147.0139,26900.0
2015-03-05 10:35:00,181.37,181.39,181.31,181.33,9700.0,147.0058,147.022,146.9571,146.9733,9700.0
2015-03-05 10:40:00,181.32,181.35,181.32,181.33,36100.0,146.9652,146.9896,146.9652,146.9733,36100.0
2015-03-05 10:45:00,181.37,181.41,181.36,181.4,21100.0,147.0058,147.0382,146.9977,147.0301,21100.0
2015-03-05 10:50:00,181.38,181.45,181.35,181.37,21700.0,147.0139,147.0706,146.9896,147.0058,21700.0
2015-03-05 10:55:00,181.38,181.39,181.31,181.35,10800.0,147.0139,147.022,146.9571,146.9896,10800.0
2015-03-05 11:00:00,181.34,181.34,181.21,181.21,27700.0,146.9815,146.9815,146.8761,146.8761,27700.0
2015-03-05 11:05:00,181.21,181.26,181.11,181.12,28700.0,146.8761,146.9166,146.795,146.8031,28700.0
2015-03-05 11:10:00,181.12,181.14,180.96,181.03,38800.0,146.8031,146.8193,146.6735,146.7302,38800.0
2015-03-05 11:15:00,181.05,181.08,181.0,181.08,30600.0,146.7464,146.7707,146.7059,146.7707,30600.0
2015-03-05 11:20:00,181.09,181.13,181.05,181.12,31400.0,146.7788,146.8112,146.7464,146.8031,31400.0
2015-03-05 11:25:00,181.12,181.14,181.04,181.09,17000.0,146.8031,146.8193,146.7383,146.7788,17000.0
2015-03-05 11:30:00,181.12,181.17,181.1,181.17,22900.0,146.8031,146.8437,146.7869,146.8437,22900.0
2015-03-05 11:35:00,181.18,181.26,181.18,181.2,16400.0,146.8518,146.9166,146.8518,146.868,16400.0
2015-03-05 11:40:00,181.22,181.24,181.19,181.21,17600.0,146.8842,146.9004,146.8599,146.8761,17600.0
2015-03-05 11:45:00,181.23,181.27,181.22,181.25,6000.0,146.8923,146.9247,146.8842,146.9085,6000.0
2015-03-05 11:50:00,181.26,181.28,181.24,181.28,21100.0,146.9166,146.9328,146.9004,146.9328,21100.0
2015-03-05 11:55:00,181.28,181.35,181.28,181.3,16500.0,146.9328,146.9896,146.9328,146.949,16500.0
2015-03-05 12:00:00,181.32,181.32,181.26,181.28,8900.0,146.9652,146.9652,146.9166,146.9328,8900.0
2015-03-05 12:05:00,181.28,181.28,181.21,181.27,8100.0,146.9328,146.9328,146.8761,146.9247,8100.0
2015-03-05 12:10:00,181.26,181.28,181.21,181.21,9300.0,146.9166,146.9328,146.8761,146.8761,9300.0
2015-03-05 12:15:00,181.2,181.22,181.16,181.2,11400.0,146.868,146.8842,146.8356,146.868,11400.0
2015-03-05 12:20:00,181.19,181.19,181.11,181.16,12600.0,146.8599,146.8599,146.795,146.8356,12600.0
2015-03-05 12:25:00,181.16,181.17,181.07,181.07,11100.0,146.8356,146.8437,146.7626,146.7626,11100.0
2015-03-05 12:30:00,181.07,181.14,181.06,181.13,4400.0,146.7626,146.8193,146.7545,146.8112,4400.0
2015-03-05 12:35:00,181.1,181.14,181.09,181.11,22400.0,146.7869,146.8193,146.7788,146.795,22400.0
2015-03-05 12:40:00,181.1,181.12,181.08,181.08,11100.0,146.7869,146.8031,146.7707,146.7707,11100.0
2015-03-05 12:45:00,181.09,181.09,181.01,181.03,33500.0,146.7788,146.7788,146.714,146.7302,33500.0
2015-03-05 12:50:00,181.02,181.02,180.82,180.82,47300.0,146.7221,146.7221,146.56,146.56,47300.0
2015-03-05 12:55:00,180.81,180.83,180.71,180.77,128900.0,146.5519,146.5681,146.4708,146.5195,128900.0
2015-03-05 13:00:00,180.75,180.82,180.73,180.81,55300.0,146.5032,146.56,146.487,146.5519,55300.0
2015-03-05 13:05:00,180.82,180.86,180.79,180.8,41100.0,146.56,146.5924,146.5357,146.5438,41100.0
2015-03-05 13:10:00,180.8,180.86,180.78,180.84,11300.0,146.5438,146.5924,146.5276,146.5762,11300.0
2015-03-05 13:15:00,180.85,180.91,180.85,180.85,9700.0,146.5843,146.6329,146.5843,146.5843,9700.0
2015-03-05 13:20:00,180.85,180.89,180.74,180.88,15200.0,146.5843,146.6167,146.4951,146.6086,15200.0
2015-03-05 13:25:00,180.9,180.98,180.9,180.93,11800.0,146.6248,146.6897,146.6248,146.6491,11800.0
2015-03-05 13:30:00,180.94,180.96,180.92,180.93,3600.0,146.6572,146.6735,146.641,146.6491,3600.0
2015-03-05 13:35:00,180.95,181.0,180.94,180.99,7900.0,146.6653,146.7059,146.6572,146.6978,7900.0
2015-03-05 13:40:00,180.98,181.0,180.92,180.99,11100.0,146.6897,146.7059,146.641,146.6978,11100.0
2015-03-05 13:45:00,180.99,181.04,180.98,181.01,21600.0,146.6978,146.7383,146.6897,146.714,21600.0
2015-03-05 13:50:00,181.01,181.03,180.99,181.01,5500.0,146.714,146.7302,146.6978,146.714,5500.0
2015-03-05 13:55:00,181.02,181.08,181.01,181.07,13800.0,146.7221,146.7707,146.714,146.7626,13800.0
2015-03-05 14:00:00,181.08,181.18,181.07,181.17,26400.0,146.7707,146.8518,146.7626,146.8437,26400.0
2015-03-05 14:05:00,181.18,181.21,181.16,181.21,11600.0,146.8518,146.8761,146.8356,146.8761,11600.0
2015-03-05 14:10:00,181.2,181.21,181.15,181.17,49600.0,146.868,146.8761,146.8275,146.8437,49600.0
2015-03-05 14:15:00,181.18,181.2,181.16,181.2,8300.0,146.8518,146.868,146.8356,146.868,8300.0
2015-03-05 14:20:00,181.2,181.2,181.14,181.17,23300.0,146.868,146.868,146.8193,146.8437,23300.0
2015-03-05 14:25:00,181.16,181.17,181.1,181.1,14600.0,146.8356,146.8437,146.7869,146.7869,14600.0
2015-03-05 14:30:00,181.1,181.14,181.09,181.13,12100.0,146.7869,146.8193,146.7788,146.8112,12100.0
2015-03-05 14:35:00,181.13,181.13,181.01,181.02,21100.0,146.8112,146.8112,146.714,146.7221,21100.0
2015-03-05 14:40:00,181.02,181.08,180.99,181.0,75100.0,146.7221,146.7707,146.6978,146.7059,75100.0
2015-03-05 14:45:00,181.01,181.03,180.98,180.98,20400.0,146.714,146.7302,146.6897,146.6897,20400.0
2015-03-05 14:50:00,181.0,181.19,181.0,181.18,40200.0,146.7059,146.8599,146.7059,146.8518,40200.0
2015-03-05 14:55:00,181.21,181.21,181.15,181.18,8100.0,146.8761,146.8761,146.8275,146.8518,8100.0
2015-03-05 15:00:00,181.18,181.18,181.05,181.09,27000.0,146.8518,146.8518,146.7464,146.7788,27000.0
2015-03-05 15:05:00,181.1,181.12,180.98,181.05,46400.0,146.7869,146.8031,146.6897,146.7464,46400.0
2015-03-05 15:10:00,181.03,181.11,181.01,181.09,20100.0,146.7302,146.795,146.714,146.7788,20100.0
2015-03-05 15:15:00,181.1,181.14,181.09,181.09,17600.0,146.7869,146.8193,146.7788,146.7788,17600.0
2015-03-05 15:20:00,181.09,181.15,181.08,181.13,10700.0,146.7788,146.8275,146.7707,146.8112,10700.0
2015-03-05 15:25:00,181.14,181.19,181.11,181.19,9800.0,146.8193,146.8599,146.795,146.8599,9800.0
2015-03-05 15:30:00,181.17,181.19,180.99,181.06,66300.0,146.8437,146.8599,146.6978,146.7545,66300.0
2015-03-05 15:35:00,181.05,181.15,181.04,181.13,31600.0,146.7464,146.8275,146.7383,146.8112,31600.0
2015-03-05 15:40:00,181.12,181.22,181.1,181.17,39500.0,146.8031,146.8842,146.7869,146.8437,39500.0
2015-03-05 15:45:00,181.18,181.27,181.15,181.17,76000.0,146.8518,146.9247,146.8275,146.8437,76000.0
2015-03-05 15:50:00,181.18,181.25,181.18,181.24,43000.0,146.8518,146.9085,146.8518,146.9004,43000.0
2015-03-05 15:55:00,181.24,181.27,181.16,181.17,126900.0,146.9004,146.9247,146.8356,146.8437,126900.0
2015-03-06 09:30:00,180.12,180.24,179.97,180.12,204500.0,145.9926,146.0899,145.871,145.9926,204500.0
2015-03-06 09:35:00,180.11,180.31,180.11,180.17,137100.0,145.9845,146.1466,145.9845,146.0331,137100.0
2015-03-06 09:40:00,180.19,180.4,180.19,180.39,36200.0,146.0493,146.2196,146.0493,146.2115,36200.0
2015-03-06 09:45:00,180.41,180.48,180.37,180.39,73700.0,146.2277,146.2844,146.1952,146.2115,73700.0
2015-03-06 09:50:00,180.4,180.47,180.24,180.45,120200.0,146.2196,146.2763,146.0899,146.2601,120200.0
2015-03-06 09:55:00,180.45,180.63,180.45,180.55,151500.0,146.2601,146.406,146.2601,146.3411,151500.0
2015-03-06 10:00:00,180.56,180.62,180.39,180.45,140600.0,146.3492,146.3979,146.2115,146.2601,140600.0
2015-03-06 10:05:00,180.44,180.52,180.41,180.42,116200.0,146.252,146.3168,146.2277,146.2358,116200.0
2015-03-06 10:10:00,180.42,180.57,180.31,180.31,135100.0,146.2358,146.3573,146.1466,146.1466,135100.0
2015-03-06 10:15:00,180.31,180.4,180.23,180.34,69000.0,146.1466,146.2196,146.0818,146.1709,69000.0
2015-03-06 10:20:00,180.36,180.49,180.29,180.4,38300.0,146.1871,146.2925,146.1304,146.2196,38300.0
2015-03-06 10:25:00,180.43,180.48,180.39,180.44,36700.0,146.2439,146.2844,146.2115,146.252,36700.0
2015-03-06 10:30:00,180.42,180.44,180.31,180.42,60600.0,146.2358,146.252,146.1466,146.2358,60600.0
2015-03-06 10:35:00,180.42,180.45,180.31,180.36,48000.0,146.2358,146.2601,146.1466,146.1871,48000.0
2015-03-06 10:40:00,180.35,180.35,180.24,180.31,25200.0,146.179,146.179,146.0899,146.1466,25200.0
2015-03-06 10:45:00,180.31,180.38,180.18,180.25,43600.0,146.1466,146.2033,146.0412,146.098,43600.0
2015-03-06 10:50:00,180.21,180.21,180.02,180.07,101300.0,146.0656,146.0656,145.9116,145.9521,101300.0
2015-03-06 10:55:00,180.07,180.07,179.94,180.03,50400.0,145.9521,145.9521,145.8467,145.9197,50400.0
2015-03-06 11:00:00,180.02,180.02,179.85,179.88,81400.0,145.9116,145.9116,145.7738,145.7981,81400.0
2015-03-06 11:05:00,179.86,179.89,179.65,179.66,99400.0,145.7819,145.8062,145.6117,145.6198,99400.0
2015-03-06 11:10:00,179.66,179.66,179.53,179.58,95200.0,145.6198,145.6198,145.5144,145.5549,95200.0
2015-03-06 11:15:00,179.56,179.63,179.41,179.49,164000.0,145.5387,145.5954,145.4171,145.482,164000.0
2015-03-06 11:20:00,179.49,179.49,179.34,179.43,101600.0,145.482,145.482,145.3604,145.4333,101600.0
2015-03-06 11:25:00,179.42,179.54,179.36,179.45,97900.0,145.4252,145.5225,145.3766,145.4496,97900.0
2015-03-06 11:30:00,179.44,179.45,179.28,179.38,95500.0,145.4414,145.4496,145.3118,145.3928,95500.0
2015-03-06 11:35:00,179.38,179.43,179.31,179.42,119800.0,145.3928,145.4333,145.3361,145.4252,119800.0
2015-03-06 11:40:00,179.42,179.46,179.2,179.21,112400.0,145.4252,145.4577,145.2469,145.255,112400.0
2015-03-06 11:45:00,179.19,179.28,179.14,179.19,113300.0,145.2388,145.3118,145.1983,145.2388,113300.0
2015-03-06 11:50:00,179.19,179.34,179.14,179.33,52000.0,145.2388,145.3604,145.1983,145.3523,52000.0
2015-03-06 11:55:00,179.34,179.34,179.22,179.32,48100.0,145.3604,145.3604,145.2631,145.3442,48100.0
2015-03-06 12:00:00,179.32,179.42,179.3,179.39,55900.0,145.3442,145.4252,145.328,145.4009,55900.0
2015-03-06 12:05:00,179.38,179.45,179.36,179.41,39200.0,145.3928,145.4496,145.3766,145.4171,39200.0
2015-03-06 12:10:00,179.43,179.45,179.27,179.34,84100.0,145.4333,145.4496,145.3037,145.3604,84100.0
2015-03-06 12:15:00,179.32,179.34,179.02,179.04,84600.0,145.3442,145.3604,145.101,145.1172,84600.0
2015-03-06 12:20:00,179.05,179.05,178.81,178.85,128100.0,145.1253,145.1253,144.9308,144.9632,128100.0
2015-03-06 12:25:00,178.85,178.98,178.84,178.96,26000.0,144.9632,145.0686,144.9551,145.0524,26000.0
2015-03-06 12:30:00,178.97,179.06,178.87,179.06,48500.0,145.0605,145.1334,144.9794,145.1334,48500.0
2015-03-06 12:35:00,179.05,179.13,179.01,179.12,66100.0,145.1253,145.1902,145.0929,145.1821,66100.0
2015-03-06 12:40:00,179.11,179.13,179.02,179.06,35900.0,145.174,145.1902,145.101,145.1334,35900.0
2015-03-06 12:45:00,179.07,179.13,179.05,179.1,23800.0,145.1416,145.1902,145.1253,145.1659,23800.0
2015-03-06 12:50:00,179.11,179.14,178.86,178.89,68800.0,145.174,145.1983,144.9713,144.9957,68800.0
2015-03-06 12:55:00,178.89,178.89,178.71,178.84,132100.0,144.9957,144.9957,144.8498,144.9551,132100.0
2015-03-06 13:00:00,178.85,178.95,178.67,178.72,102400.0,144.9632,145.0443,144.8173,144.8579,102400.0
2015-03-06 13:05:00,178.72,178.8,178.65,178.74,38300.0,144.8579,144.9227,144.8011,144.8741,38300.0
2015-03-06 13:10:00,178.74,178.85,178.69,178.84,55800.0,144.8741,144.9632,144.8336,144.9551,55800.0
2015-03-06 13:15:00,178.84,178.88,178.71,178.76,57000.0,144.9551,144.9876,144.8498,144.8903,57000.0
2015-03-06 13:20:00,178.77,178.81,178.56,178.58,75100.0,144.8984,144.9308,144.7282,144.7444,75100.0
2015-03-06 13:25:00,178.58,178.72,178.45,178.72,216400.0,144.7444,144.8579,144.639,144.8579,216400.0
2015-03-06 13:30:00,178.71,178.73,178.58,178.6,65100.0,144.8498,144.866,144.7444,144.7606,65100.0
2015-03-06 13:35:00,178.56,178.67,178.52,178.62,51900.0,144.7282,144.8173,144.6958,144.7768,51900.0
2015-03-06 13:40:00,178.61,178.67,178.54,178.6,51600.0,144.7687,144.8173,144.712,144.7606,51600.0
2015-03-06 13:45:00,178.58,178.63,178.45,178.62,61000.0,144.7444,144.7849,144.639,144.7768,61000.0
2015-03-06 13:50:00,178.6,178.66,178.56,178.63,60700.0,144.7606,144.8092,144.7282,144.7849,60700.0
2015-03-06 13:55:00,178.65,178.8,178.63,178.8,80200.0,144.8011,144.9227,144.7849,144.9227,80200.0
2015-03-06 14:00:00,178.79,178.96,178.75,178.93,114400.0,144.9146,145.0524,144.8822,145.0281,114400.0
2015-03-06 14:05:00,178.94,179.02,178.91,178.99,46500.0,145.0362,145.101,145.0119,145.0767,46500.0
2015-03-06 14:10:00,178.99,179.04,178.96,178.98,42800.0,145.0767,145.1172,145.0524,145.0686,42800.0
2015-03-06 14:15:00,178.99,179.01,178.82,178.83,65300.0,145.0767,145.0929,144.9389,144.947,65300.0
2015-03-06 14:20:00,178.83,178.83,178.45,178.6,139800.0,144.947,144.947,144.639,144.7606,139800.0
2015-03-06 14:25:00,178.6,178.66,178.54,178.59,58300.0,144.7606,144.8092,144.712,144.7525,58300.0
2015-03-06 14:30:00,178.55,178.64,178.54,178.64,19000.0,144.7201,144.793,144.712,144.793,19000.0
2015-03-06 14:35:00,178.63,178.64,178.33,178.34,56600.0,144.7849,144.793,144.5418,144.5499,56600.0
2015-03-06 14:40:00,178.34,178.39,178.28,178.37,74300.0,144.5499,144.5904,144.5012,144.5742,74300.0
2015-03-06 14:45:00,178.37,178.46,178.37,178.46,24000.0,144.5742,144.6471,144.5742,144.6471,24000.0
2015-03-06 14:50:00,178.45,178.49,178.36,178.46,45400.0,144.639,144.6714,144.5661,144.6471,45400.0
2015-03-06 14:55:00,178.47,178.51,178.37,178.37,31400.0,144.6552,144.6877,144.5742,144.5742,31400.0
2015-03-06 15:00:00,178.36,178.72,178.35,178.72,106600.0,144.5661,144.8579,144.558,144.8579,106600.0
2015-03-06 15:05:00,178.73,178.77,178.62,178.65,48300.0,144.866,144.8984,144.7768,144.8011,48300.0
2015-03-06 15:10:00,178.68,178.68,178.44,178.54,73400.0,144.8254,144.8254,144.6309,144.712,73400.0
2015-03-06 15:15:00,178.54,178.58,178.43,178.58,29800.0,144.712,144.7444,144.6228,144.7444,29800.0
2015-03-06 15:20:00,178.57,178.64,178.51,178.64,54100.0,144.7363,144.793,144.6877,144.793,54100.0
2015-03-06 15:25:00,178.66,178.66,178.33,178.39,108400.0,144.8092,144.8092,144.5418,144.5904,108400.0
2015-03-06 15:30:00,178.39,178.51,178.23,178.27,116500.0,144.5904,144.6877,144.4607,144.4931,116500.0
2015-03-06 15:35:00,178.28,178.38,178.23,178.27,113700.0,144.5012,144.5823,144.4607,144.4931,113700.0
2015-03-06 15:40:00,178.28,178.29,178.14,178.18,207800.0,144.5012,144.5093,144.3878,144.4202,207800.0
2015-03-06 15:45:00,178.17,178.3,178.12,178.23,145400.0,144.4121,144.5174,144.3715,144.4607,145400.0
2015-03-06 15:50:00,178.22,178.37,178.21,178.31,143200.0,144.4526,144.5742,144.4445,144.5255,143200.0
2015-03-06 15:55:00,178.31,178.46,178.25,178.41,306100.0,144.5255,144.6471,144.4769,144.6066,306100.0
2015-03-09 09:30:00,178.53,178.89,178.53,178.89,86100.0,144.7039,144.9957,144.7039,144.9957,86100.0
2015-03-09 09:35:00,178.9,178.99,178.78,178.97,116300.0,145.0038,145.0767,144.9065,145.0605,116300.0
2015-03-09 09:40:00,178.99,179.13,178.95,179.02,171100.0,145.0767,145.1902,145.0443,145.101,171100.0
2015-03-09 09:45:00,179.02,179.06,178.89,179.05,72700.0,145.101,145.1334,144.9957,145.1253,72700.0
2015-03-09 09:50:00,179.05,179.12,178.95,179.05,87100.0,145.1253,145.1821,145.0443,145.1253,87100.0
2015-03-09 09:55:00,179.06,179.19,179.06,179.19,71700.0,145.1334,145.2388,145.1334,145.2388,71700.0
2015-03-09 10:00:00,179.19,179.2,179.05,179.15,74200.0,145.2388,145.2469,145.1253,145.2064,74200.0
2015-03-09 10:05:00,179.17,179.31,179.13,179.23,103600.0,145.2226,145.3361,145.1902,145.2712,103600.0
2015-03-09 10:10:00,179.21,179.28,179.15,179.22,54000.0,145.255,145.3118,145.2064,145.2631,54000.0
2015-03-09 10:15:00,179.22,179.25,179.11,179.16,82800.0,145.2631,145.2874,145.174,145.2145,82800.0
2015-03-09 10:20:00,179.16,179.28,179.12,179.16,52800.0,145.2145,145.3118,145.1821,145.2145,52800.0
2015-03-09 10:25:00,179.16,179.2,179.05,179.18,37900.0,145.2145,145.2469,145.1253,145.2307,37900.0
2015-03-09 10:30:00,179.16,179.25,179.12,179.25,31200.0,145.2145,145.2874,145.1821,145.2874,31200.0
2015-03-09 10:35:00,179.25,179.29,179.18,179.19,47500.0,145.2874,145.3199,145.2307,145.2388,47500.0
2015-03-09 10:40:00,179.19,179.36,179.16,179.35,32000.0,145.2388,145.3766,145.2145,145.3685,32000.0
2015-03-09 10:45:00,179.33,179.48,179.33,179.48,74600.0,145.3523,145.4739,145.3523,145.4739,74600.0
2015-03-09 10:50:00,179.49,179.54,179.48,179.49,43700.0,145.482,145.5225,145.4739,145.482,43700.0
2015-03-09 10:55:00,179.48,179.52,179.39,179.39,43100.0,145.4739,145.5063,145.4009,145.4009,43100.0
2015-03-09 11:00:00,179.38,179.4,179.25,179.3,75100.0,145.3928,145.409,145.2874,145.328,75100.0
2015-03-09 11:05:00,179.31,179.44,179.31,179.42,29500.0,145.3361,145.4414,145.3361,145.4252,29500.0
2015-03-09 11:10:00,179.41,179.45,179.36,179.39,19600.0,145.4171,145.4496,145.3766,145.4009,19600.0
2015-03-09 11:15:00,179.41,179.54,179.39,179.5,42500.0,145.4171,145.5225,145.4009,145.4901,42500.0
2015-03-09 11:20:00,179.51,179.52,179.38,179.49,20900.0,145.4982,145.5063,145.3928,145.482,20900.0
2015-03-09 11:25:00,179.49,179.7,179.46,179.65,95300.0,145.482,145.6522,145.4577,145.6117,95300.0
2015-03-09 11:30:00,179.65,179.7,179.64,179.65,90200.0,145.6117,145.6522,145.6036,145.6117,90200.0
2015-03-09 11:35:00,179.64,179.7,179.63,179.65,24500.0,145.6036,145.6522,145.5954,145.6117,24500.0
2015-03-09 11:40:00,179.65,179.81,179.65,179.8,31400.0,145.6117,145.7413,145.6117,145.7332,31400.0
2015-03-09 11:45:00,179.81,179.82,179.71,179.76,50400.0,145.7413,145.7494,145.6603,145.7008,50400.0
2015-03-09 11:50:00,179.76,179.77,179.59,179.59,67600.0,145.7008,145.7089,145.563,145.563,67600.0
2015-03-09 11:55:00,179.59,179.67,179.57,179.64,46900.0,145.563,145.6279,145.5468,145.6036,46900.0
2015-03-09 12:00:00,179.64,179.68,179.5,179.56,48800.0,145.6036,145.636,145.4901,145.5387,48800.0
2015-03-09 12:05:00,179.56,179.57,179.45,179.48,24400.0,145.5387,145.5468,145.4496,145.4739,24400.0
2015-03-09 12:10:00,179.46,179.57,179.46,179.48,12400.0,145.4577,145.5468,145.4577,145.4739,12400.0
2015-03-09 12:15:00,179.48,179.51,179.4,179.44,27200.0,145.4739,145.4982,145.409,145.4414,27200.0
2015-03-09 12:20:00,179.45,179.54,179.44,179.54,11200.0,145.4496,145.5225,145.4414,145.5225,11200.0
2015-03-09 12:25:00,179.53,179.54,179.43,179.48,18900.0,145.5144,145.5225,145.4333,145.4739,18900.0
2015-03-09 12:30:00,179.47,179.55,179.45,179.55,15700.0,145.4658,145.5306,145.4496,145.5306,15700.0
2015-03-09 12:35:00,179.56,179.61,179.54,179.55,21200.0,145.5387,145.5792,145.5225,145.5306,21200.0
2015-03-09 12:40:00,179.55,179.66,179.54,179.63,11000.0,145.5306,145.6198,145.5225,145.5954,11000.0
2015-03-09 12:45:00,179.65,179.68,179.64,179.66,18000.0,145.6117,145.636,145.6036,145.6198,18000.0
2015-03-09 12:50:00,179.65,179.71,179.64,179.71,26700.0,145.6117,145.6603,145.6036,145.6603,26700.0
2015-03-09 12:55:00,179.71,179.77,179.71,179.75,24500.0,145.6603,145.7089,145.6603,145.6927,24500.0
2015-03-09 13:00:00,179.76,179.78,179.71,179.71,32800.0,145.7008,145.717,145.6603,145.6603,32800.0
2015-03-09 13:05:00,179.7,179.74,179.68,179.72,14300.0,145.6522,145.6846,145.636,145.6684,14300.0
2015-03-09 13:10:00,179.72,179.73,179.69,179.71,11800.0,145.6684,145.6765,145.6441,145.6603,11800.0
2015-03-09 13:15:00,179.72,179.74,179.63,179.69,25600.0,145.6684,145.6846,145.5954,145.6441,25600.0
2015-03-09 13:20:00,179.67,179.75,179.65,179.75,19800.0,145.6279,145.6927,145.6117,145.6927,19800.0
2015-03-09 13:25:00,179.74,179.83,179.71,179.82,18800.0,145.6846,145.7576,145.6603,145.7494,18800.0
2015-03-09 13:30:00,179.82,179.94,179.82,179.9,72700.0,145.7494,145.8467,145.7494,145.8143,72700.0
2015-03-09 13:35:00,179.91,179.93,179.88,179.9,15500.0,145.8224,145.8386,145.7981,145.8143,15500.0
2015-03-09 13:40:00,179.91,180.08,179.91,180.07,75300.0,145.8224,145.9602,145.8224,145.9521,75300.0
2015-03-09 13:45:00,180.07,180.13,180.07,180.13,67100.0,145.9521,146.0007,145.9521,146.0007,67100.0
2015-03-09 13:50:00,180.14,180.18,180.13,180.14,12600.0,146.0088,146.0412,146.0007,146.0088,12600.0
2015-03-09 13:55:00,180.14,180.15,180.06,180.1,47300.0,146.0088,146.0169,145.944,145.9764,47300.0
2015-03-09 14:00:00,180.1,180.12,180.0,180.04,28900.0,145.9764,145.9926,145.8953,145.9278,28900.0
2015-03-09 14:05:00,180.05,180.07,180.03,180.05,14300.0,145.9359,145.9521,145.9197,145.9359,14300.0
2015-03-09 14:10:00,180.04,180.04,179.98,179.98,13300.0,145.9278,145.9278,145.8791,145.8791,13300.0
2015-03-09 14:15:00,179.98,180.03,179.97,179.97,17900.0,145.8791,145.9197,145.871,145.871,17900.0
2015-03-09 14:20:00,179.96,180.06,179.96,180.03,27000.0,145.8629,145.944,145.8629,145.9197,27000.0
2015-03-09 14:25:00,180.03,180.04,179.97,180.02,21300.0,145.9197,145.9278,145.871,145.9116,21300.0
2015-03-09 14:30:00,180.01,180.01,179.9,179.93,31700.0,145.9034,145.9034,145.8143,145.8386,31700.0
2015-03-09 14:35:00,179.93,179.99,179.9,179.94,35200.0,145.8386,145.8872,145.8143,145.8467,35200.0
2015-03-09 14:40:00,179.93,179.97,179.88,179.94,54400.0,145.8386,145.871,145.7981,145.8467,54400.0
2015-03-09 14:45:00,179.95,180.07,179.93,180.06,55800.0,145.8548,145.9521,145.8386,145.944,55800.0
2015-03-09 14:50:00,180.07,180.15,180.06,180.13,38500.0,145.9521,146.0169,145.944,146.0007,38500.0
2015-03-09 14:55:00,180.13,180.19,180.08,180.13,49100.0,146.0007,146.0493,145.9602,146.0007,49100.0
2015-03-09 15:00:00,180.13,180.16,180.08,180.08,25200.0,146.0007,146.025,145.9602,145.9602,25200.0
2015-03-09 15:05:00,180.09,180.15,180.05,180.14,77800.0,145.9683,146.0169,145.9359,146.0088,77800.0
2015-03-09 15:10:00,180.17,180.19,180.12,180.14,31200.0,146.0331,146.0493,145.9926,146.0088,31200.0
2015-03-09 15:15:00,180.16,180.16,180.02,180.02,22700.0,146.025,146.025,145.9116,145.9116,22700.0
2015-03-09 15:20:00,180.01,180.05,179.95,179.96,27800.0,145.9034,145.9359,145.8548,145.8629,27800.0
2015-03-09 15:25:00,179.94,180.02,179.9,179.99,48700.0,145.8467,145.9116,145.8143,145.8872,48700.0
2015-03-09 15:30:00,179.98,180.12,179.98,180.06,55900.0,145.8791,145.9926,145.8791,145.944,55900.0
2015-03-09 15:35:00,180.08,180.09,179.93,179.97,44200.0,145.9602,145.9683,145.8386,145.871,44200.0
2015-03-09 15:40:00,179.97,180.04,179.9,179.93,64700.0,145.871,145.9278,145.8143,145.8386,64700.0
2015-03-09 15:45:00,179.94,180.08,179.94,180.03,81600.0,145.8467,145.9602,145.8467,145.9197,81600.0
2015-03-09 15:50:00,180.03,180.07,179.89,179.95,86900.0,145.9197,145.9521,145.8062,145.8548,86900.0
2015-03-09 15:55:00,179.95,179.95,179.8,179.82,139100.0,145.8548,145.8548,145.7332,145.7494,139100.0
2015-03-10 09:30:00,178.38,178.48,178.0,178.47,219500.0,144.5823,144.6633,144.2743,144.6552,219500.0
2015-03-10 09:35:00,178.46,178.51,178.22,178.22,152800.0,144.6471,144.6877,144.4526,144.4526,152800.0
2015-03-10 09:40:00,178.19,178.36,178.02,178.05,166900.0,144.4283,144.5661,144.2905,144.3148,166900.0
2015-03-10 09:45:00,178.04,178.05,177.89,177.95,109300.0,144.3067,144.3148,144.1851,144.2338,109300.0
2015-03-10 09:50:00,177.95,178.0,177.72,177.97,137300.0,144.2338,144.2743,144.0473,144.25,137300.0
2015-03-10 09:55:00,177.99,178.04,177.9,177.94,75900.0,144.2662,144.3067,144.1932,144.2257,75900.0
2015-03-10 10:00:00,177.94,178.07,177.84,178.06,94600.0,144.2257,144.331,144.1446,144.3229,94600.0
2015-03-10 10:05:00,178.06,178.06,177.89,177.92,75600.0,144.3229,144.3229,144.1851,144.2094,75600.0
2015-03-10 10:10:00,177.93,177.94,177.63,177.66,105200.0,144.2175,144.2257,143.9744,143.9987,105200.0
2015-03-10 10:15:00,177.65,177.71,177.5,177.67,164300.0,143.9906,144.0392,143.869,144.0068,164300.0
2015-03-10 10:20:00,177.68,177.78,177.63,177.63,98600.0,144.0149,144.096,143.9744,143.9744,98600.0
2015-03-10 10:25:00,177.63,177.71,177.48,177.67,79100.0,143.9744,144.0392,143.8528,144.0068,79100.0
2015-03-10 10:30:00,177.62,177.63,177.51,177.53,60600.0,143.9663,143.9744,143.8771,143.8933,60600.0
2015-03-10 10:35:00,177.5,177.59,177.38,177.46,152400.0,143.869,143.942,143.7718,143.8366,152400.0
2015-03-10 10:40:00,177.44,177.64,177.42,177.54,102500.0,143.8204,143.9825,143.8042,143.9014,102500.0
2015-03-10 10:45:00,177.57,177.62,177.48,177.55,39000.0,143.9258,143.9663,143.8528,143.9095,39000.0
2015-03-10 10:50:00,177.54,177.72,177.54,177.67,63600.0,143.9014,144.0473,143.9014,144.0068,63600.0
2015-03-10 10:55:00,177.68,177.79,177.61,177.61,29100.0,144.0149,144.1041,143.9582,143.9582,29100.0
2015-03-10 11:00:00,177.6,177.89,177.6,177.83,90100.0,143.9501,144.1851,143.9501,144.1365,90100.0
2015-03-10 11:05:00,177.83,177.94,177.81,177.92,29200.0,144.1365,144.2257,144.1203,144.2094,29200.0
2015-03-10 11:10:00,177.92,178.0,177.85,177.98,39300.0,144.2094,144.2743,144.1527,144.2581,39300.0
2015-03-10 11:15:00,177.98,178.05,177.97,178.05,44100.0,144.2581,144.3148,144.25,144.3148,44100.0
2015-03-10 11:20:00,178.03,178.14,178.03,178.03,40500.0,144.2986,144.3878,144.2986,144.2986,40500.0
2015-03-10 11:25:00,178.04,178.12,177.98,178.0,30100.0,144.3067,144.3715,144.2581,144.2743,30100.0
2015-03-10 11:30:00,177.99,178.03,177.88,177.89,54100.0,144.2662,144.2986,144.177,144.1851,54100.0
2015-03-10 11:35:00,177.9,177.92,177.77,177.8,54300.0,144.1932,144.2094,144.0879,144.1122,54300.0
2015-03-10 11:40:00,177.78,177.82,177.65,177.68,67500.0,144.096,144.1284,143.9906,144.0149,67500.0
2015-03-10 11:45:00,177.67,177.67,177.49,177.51,66700.0,144.0068,144.0068,143.8609,143.8771,66700.0
2015-03-10 11:50:00,177.48,177.53,177.38,177.39,49600.0,143.8528,143.8933,143.7718,143.7799,49600.0
2015-03-10 11:55:00,177.39,177.5,177.26,177.26,60700.0,143.7799,143.869,143.6745,143.6745,60700.0
2015-03-10 12:00:00,177.26,177.26,177.13,177.2,70100.0,143.6745,143.6745,143.5691,143.6259,70100.0
2015-03-10 12:05:00,177.18,177.3,177.15,177.29,26700.0,143.6097,143.7069,143.5853,143.6988,26700.0
2015-03-10 12:10:00,177.29,177.48,177.29,177.43,82200.0,143.6988,143.8528,143.6988,143.8123,82200.0
2015-03-10 12:15:00,177.43,177.45,177.31,177.39,50100.0,143.8123,143.8285,143.715,143.7799,50100.0
2015-03-10 12:20:00,177.4,177.41,177.17,177.18,57900.0,143.788,143.7961,143.6015,143.6097,57900.0
2015-03-10 12:25:00,177.19,177.29,177.15,177.19,68900.0,143.6178,143.6988,143.5853,143.6178,68900.0
2015-03-10 12:30:00,177.18,177.25,177.13,177.17,71200.0,143.6097,143.6664,143.5691,143.6015,71200.0
2015-03-10 12:35:00,177.18,177.41,177.15,177.39,47900.0,143.6097,143.7961,143.5853,143.7799,47900.0
2015-03-10 12:40:00,177.4,177.52,177.37,177.44,79500.0,143.788,143.8852,143.7637,143.8204,79500.0
2015-03-10 12:45:00,177.44,177.46,177.28,177.37,58900.0,143.8204,143.8366,143.6907,143.7637,58900.0
2015-03-10 12:50:00,177.35,177.42,177.26,177.33,46600.0,143.7474,143.8042,143.6745,143.7312,46600.0
2015-03-10 12:55:00,177.33,177.5,177.32,177.36,30200.0,143.7312,143.869,143.7231,143.7555,30200.0
2015-03-10 13:00:00,177.35,177.41,177.35,177.4,32400.0,143.7474,143.7961,143.7474,143.788,32400.0
2015-03-10 13:05:00,177.38,177.48,177.3,177.31,33400.0,143.7718,143.8528,143.7069,143.715,33400.0
2015-03-10 13:10:00,177.32,177.39,177.27,177.29,26900.0,143.7231,143.7799,143.6826,143.6988,26900.0
2015-03-10 13:15:00,177.29,177.4,177.26,177.4,14200.0,143.6988,143.788,143.6745,143.788,14200.0
2015-03-10 13:20:00,177.41,177.58,177.41,177.51,133900.0,143.7961,143.9339,143.7961,143.8771,133900.0
2015-03-10 13:25:00,177.52,177.56,177.39,177.39,50900.0,143.8852,143.9177,143.7799,143.7799,50900.0
2015-03-10 13:30:00,177.39,177.4,177.29,177.35,42800.0,143.7799,143.788,143.6988,143.7474,42800.0
2015-03-10 13:35:00,177.33,177.39,177.28,177.31,22300.0,143.7312,143.7799,143.6907,143.715,22300.0
2015-03-10 13:40:00,177.27,177.3,177.22,177.27,43600.0,143.6826,143.7069,143.6421,143.6826,43600.0
2015-03-10 13:45:00,177.29,177.4,177.26,177.35,49600.0,143.6988,143.788,143.6745,143.7474,49600.0
2015-03-10 13:50:00,177.29,177.38,177.27,177.31,45200.0,143.6988,143.7718,143.6826,143.715,45200.0
2015-03-10 13:55:00,177.31,177.35,177.26,177.33,31300.0,143.715,143.7474,143.6745,143.7312,31300.0
2015-03-10 14:00:00,177.31,177.36,177.28,177.34,24100.0,143.715,143.7555,143.6907,143.7393,24100.0
2015-03-10 14:05:00,177.35,177.46,177.35,177.44,20500.0,143.7474,143.8366,143.7474,143.8204,20500.0
2015-03-10 14:10:00,177.44,177.46,177.06,177.13,78800.0,143.8204,143.8366,143.5124,143.5691,78800.0
2015-03-10 14:15:00,177.11,177.15,177.05,177.07,26900.0,143.5529,143.5853,143.5043,143.5205,26900.0
2015-03-10 14:20:00,177.05,177.05,176.93,176.96,62400.0,143.5043,143.5043,143.407,143.4313,62400.0
2015-03-10 14:25:00,176.96,177.04,176.94,176.95,39800.0,143.4313,143.4962,143.4151,143.4232,39800.0
2015-03-10 14:30:00,176.96,177.09,176.95,177.05,35700.0,143.4313,143.5367,143.4232,143.5043,35700.0
2015-03-10 14:35:00,177.06,177.11,176.97,177.03,29000.0,143.5124,143.5529,143.4394,143.4881,29000.0
2015-03-10 14:40:00,177.03,177.03,176.93,177.03,28500.0,143.4881,143.4881,143.407,143.4881,28500.0
2015-03-10 14:45:00,177.04,177.15,177.0,177.02,93100.0,143.4962,143.5853,143.4638,143.48,93100.0
2015-03-10 14:50:00,177.03,177.1,176.93,176.96,46100.0,143.4881,143.5448,143.407,143.4313,46100.0
2015-03-10 14:55:00,176.96,176.98,176.89,176.95,67400.0,143.4313,143.4475,143.3746,143.4232,67400.0
2015-03-10 15:00:00,176.94,177.12,176.89,177.01,69300.0,143.4151,143.561,143.3746,143.4719,69300.0
2015-03-10 15:05:00,177.01,177.16,176.99,177.13,58800.0,143.4719,143.5934,143.4557,143.5691,58800.0
2015-03-10 15:10:00,177.13,177.14,177.01,177.04,46600.0,143.5691,143.5772,143.4719,143.4962,46600.0
2015-03-10 15:15:00,177.03,177.27,177.0,177.23,62600.0,143.4881,143.6826,143.4638,143.6502,62600.0
2015-03-10 15:20:00,177.24,177.31,177.21,177.31,71300.0,143.6583,143.715,143.634,143.715,71300.0
2015-03-10 15:25:00,177.31,177.31,177.06,177.09,104000.0,143.715,143.715,143.5124,143.5367,104000.0
2015-03-10 15:30:00,177.1,177.11,176.93,176.98,110200.0,143.5448,143.5529,143.407,143.4475,110200.0
2015-03-10 15:35:00,176.97,177.06,176.95,177.02,66300.0,143.4394,143.5124,143.4232,143.48,66300.0
2015-03-10 15:40:00,177.03,177.13,176.98,177.0,90600.0,143.4881,143.5691,143.4475,143.4638,90600.0
2015-03-10 15:45:00,177.0,177.12,176.95,177.06,85500.0,143.4638,143.561,143.4232,143.5124,85500.0
2015-03-10 15:50:00,177.05,177.05,176.95,176.99,144400.0,143.5043,143.5043,143.4232,143.4557,144400.0
2015-03-10 15:55:00,176.99,176.99,176.68,176.7,446100.0,143.4557,143.4557,143.2044,143.2206,446100.0
2015-03-11 09:30:00,176.97,177.02,176.75,176.87,296300.0,143.4394,143.48,143.2611,143.3584,296300.0
2015-03-11 09:35:00,176.86,176.93,176.76,176.85,193300.0,143.3503,143.407,143.2692,143.3422,193300.0
2015-03-11 09:40:00,176.86,177.13,176.78,177.12,217000.0,143.3503,143.5691,143.2854,143.561,217000.0
2015-03-11 09:45:00,177.1,177.17,177.0,177.02,162200.0,143.5448,143.6015,143.4638,143.48,162200.0
2015-03-11 09:50:00,177.02,177.09,176.87,176.93,129500.0,143.48,143.5367,143.3584,143.407,129500.0
2015-03-11 09:55:00,176.93,177.09,176.93,177.07,64300.0,143.407,143.5367,143.407,143.5205,64300.0
2015-03-11 10:00:00,177.06,177.15,176.98,177.12,95500.0,143.5124,143.5853,143.4475,143.561,95500.0
2015-03-11 10:05:00,177.11,177.29,177.1,177.27,71800.0,143.5529,143.6988,143.5448,143.6826,71800.0
2015-03-11 10:10:00,177.25,177.27,176.99,177.01,119500.0,143.6664,143.6826,143.4557,143.4719,119500.0
2015-03-11 10:15:00,177.02,177.06,176.93,176.93,84500.0,143.48,143.5124,143.407,143.407,84500.0
2015-03-11 10:20:00,176.93,177.11,176.93,177.08,57900.0,143.407,143.5529,143.407,143.5286,57900.0
2015-03-11 10:25:00,177.07,177.1,177.02,177.1,41600.0,143.5205,143.5448,143.48,143.5448,41600.0
2015-03-11 10:30:00,177.1,177.16,176.8,176.8,105900.0,143.5448,143.5934,143.3016,143.3016,105900.0
2015-03-11 10:35:00,176.8,176.83,176.69,176.73,76900.0,143.3016,143.326,143.2125,143.2449,76900.0
2015-03-11 10:40:00,176.71,176.79,176.61,176.63,62400.0,143.2287,143.2935,143.1476,143.1639,62400.0
2015-03-11 10:45:00,176.64,176.73,176.6,176.72,82100.0,143.172,143.2449,143.1395,143.2368,82100.0
2015-03-11 10:50:00,176.73,176.89,176.66,176.86,122100.0,143.2449,143.3746,143.1882,143.3503,122100.0
2015-03-11 10:55:00,176.86,176.89,176.8,176.82,202500.0,143.3503,143.3746,143.3016,143.3179,202500.0
2015-03-11 11:00:00,176.82,176.93,176.82,176.84,38800.0,143.3179,143.407,143.3179,143.3341,38800.0
2015-03-11 11:05:00,176.84,176.84,176.74,176.8,48100.0,143.3341,143.3341,143.253,143.3016,48100.0
2015-03-11 11:10:00,176.82,177.02,176.82,176.99,47800.0,143.3179,143.48,143.3179,143.4557,47800.0
2015-03-11 11:15:00,176.99,177.07,176.95,176.97,52700.0,143.4557,143.5205,143.4232,143.4394,52700.0
2015-03-11 11:20:00,176.98,177.0,176.86,176.88,19100.0,143.4475,143.4638,143.3503,143.3665,19100.0
2015-03-11 11:25:00,176.84,177.18,176.84,177.17,62300.0,143.3341,143.6097,143.3341,143.6015,62300.0
2015-03-11 11:30:00,177.18,177.25,177.13,177.2,66900.0,143.6097,143.6664,143.5691,143.6259,66900.0
2015-03-11 11:35:00,177.21,177.24,177.13,177.13,32900.0,143.634,143.6583,143.5691,143.5691,32900.0
2015-03-11 11:40:00,177.13,177.19,177.11,177.12,28900.0,143.5691,143.6178,143.5529,143.561,28900.0
2015-03-11 11:45:00,177.13,177.17,177.12,177.14,84000.0,143.5691,143.6015,143.561,143.5772,84000.0
2015-03-11 11:50:00,177.12,177.13,177.0,177.1,46200.0,143.561,143.5691,143.4638,143.5448,46200.0
2015-03-11 11:55:00,177.1,177.11,177.02,177.06,34400.0,143.5448,143.5529,143.48,143.5124,34400.0
2015-03-11 12:00:00,177.07,177.12,177.01,177.02,43900.0,143.5205,143.561,143.4719,143.48,43900.0
2015-03-11 12:05:00,177.01,177.01,176.88,176.93,26100.0,143.4719,143.4719,143.3665,143.407,26100.0
2015-03-11 12:10:00,176.94,177.08,176.91,177.06,28100.0,143.4151,143.5286,143.3908,143.5124,28100.0
2015-03-11 12:15:00,177.08,177.18,177.04,177.15,52800.0,143.5286,143.6097,143.4962,143.5853,52800.0
2015-03-11 12:20:00,177.15,177.16,176.92,176.97,20700.0,143.5853,143.5934,143.3989,143.4394,20700.0
2015-03-11 12:25:00,176.95,176.97,176.83,176.93,25100.0,143.4232,143.4394,143.326,143.407,25100.0
2015-03-11 12:30:00,176.93,176.98,176.86,176.95,48100.0,143.407,143.4475,143.3503,143.4232,48100.0
2015-03-11 12:35:00,176.96,177.1,176.89,177.1,34600.0,143.4313,143.5448,143.3746,143.5448,34600.0
2015-03-11 12:40:00,177.1,177.11,177.04,177.09,33500.0,143.5448,143.5529,143.4962,143.5367,33500.0
2015-03-11 12:45:00,177.09,177.13,177.01,177.05,27700.0,143.5367,143.5691,143.4719,143.5043,27700.0
2015-03-11 12:50:00,177.06,177.14,177.01,177.1,27400.0,143.5124,143.5772,143.4719,143.5448,27400.0
2015-03-11 12:55:00,177.12,177.13,176.99,177.04,36900.0,143.561,143.5691,143.4557,143.4962,36900.0
2015-03-11 13:00:00,177.03,177.06,176.96,176.97,29000.0,143.4881,143.5124,143.4313,143.4394,29000.0
2015-03-11 13:05:00,176.98,177.05,176.96,177.03,19000.0,143.4475,143.5043,143.4313,143.4881,19000.0
2015-03-11 13:10:00,177.03,177.09,176.99,177.07,9100.0,143.4881,143.5367,143.4557,143.5205,9100.0
2015-03-11 13:15:00,177.06,177.11,176.97,176.99,32000.0,143.5124,143.5529,143.4394,143.4557,32000.0
2015-03-11 13:20:00,176.99,177.01,176.94,176.97,13600.0,143.4557,143.4719,143.4151,143.4394,13600.0
2015-03-11 13:25:00,176.99,176.99,176.88,176.96,25200.0,143.4557,143.4557,143.3665,143.4313,25200.0
2015-03-11 13:30:00,176.96,176.97,176.68,176.74,60800.0,143.4313,143.4394,143.2044,143.253,60800.0
2015-03-11 13:35:00,176.73,176.8,176.69,176.8,22300.0,143.2449,143.3016,143.2125,143.3016,22300.0
2015-03-11 13:40:00,176.79,176.79,176.62,176.65,39000.0,143.2935,143.2935,143.1558,143.1801,39000.0
2015-03-11 13:45:00,176.63,176.65,176.38,176.38,114400.0,143.1639,143.1801,142.9612,142.9612,114400.0
2015-03-11 13:50:00,176.38,176.52,176.37,176.51,76200.0,142.9612,143.0747,142.9531,143.0666,76200.0
2015-03-11 13:55:00,176.5,176.6,176.48,176.58,49600.0,143.0585,143.1395,143.0423,143.1233,49600.0
2015-03-11 14:00:00,176.57,176.71,176.54,176.69,42200.0,143.1152,143.2287,143.0909,143.2125,42200.0
2015-03-11 14:05:00,176.71,176.78,176.68,176.76,63500.0,143.2287,143.2854,143.2044,143.2692,63500.0
2015-03-11 14:10:00,176.77,176.78,176.66,176.7,22900.0,143.2773,143.2854,143.1882,143.2206,22900.0
2015-03-11 14:15:00,176.7,176.88,176.65,176.82,58500.0,143.2206,143.3665,143.1801,143.3179,58500.0
2015-03-11 14:20:00,176.84,176.88,176.75,176.77,32700.0,143.3341,143.3665,143.2611,143.2773,32700.0
2015-03-11 14:25:00,176.79,176.85,176.77,176.8,41900.0,143.2935,143.3422,143.2773,143.3016,41900.0
2015-03-11 14:30:00,176.8,176.84,176.69,176.75,29400.0,143.3016,143.3341,143.2125,143.2611,29400.0
2015-03-11 14:35:00,176.73,176.91,176.7,176.89,18700.0,143.2449,143.3908,143.2206,143.3746,18700.0
2015-03-11 14:40:00,176.89,176.89,176.64,176.74,74400.0,143.3746,143.3746,143.172,143.253,74400.0
2015-03-11 14:45:00,176.74,176.87,176.73,176.82,33600.0,143.253,143.3584,143.2449,143.3179,33600.0
2015-03-11 14:50:00,176.84,176.92,176.82,176.84,29900.0,143.3341,143.3989,143.3179,143.3341,29900.0
2015-03-11 14:55:00,176.83,176.96,176.8,176.93,32400.0,143.326,143.4313,143.3016,143.407,32400.0
2015-03-11 15:00:00,176.93,176.94,176.83,176.87,38600.0,143.407,143.4151,143.326,143.3584,38600.0
2015-03-11 15:05:00,176.86,176.88,176.74,176.75,35200.0,143.3503,143.3665,143.253,143.2611,35200.0
2015-03-11 15:10:00,176.75,176.75,176.59,176.61,29400.0,143.2611,143.2611,143.1314,143.1476,29400.0
2015-03-11 15:15:00,176.62,176.67,176.58,176.65,23100.0,143.1558,143.1963,143.1233,143.1801,23100.0
2015-03-11 15:20:00,176.65,176.65,176.47,176.49,42100.0,143.1801,143.1801,143.0342,143.0504,42100.0
2015-03-11 15:25:00,176.5,176.57,176.41,176.42,55200.0,143.0585,143.1152,142.9855,142.9936,55200.0
2015-03-11 15:30:00,176.42,176.43,176.26,176.3,105000.0,142.9936,143.0018,142.864,142.8964,105000.0
2015-03-11 15:35:00,176.28,176.37,176.27,176.34,123700.0,142.8802,142.9531,142.8721,142.9288,123700.0
2015-03-11 15:40:00,176.34,176.45,176.23,176.45,93200.0,142.9288,143.018,142.8396,143.018,93200.0
2015-03-11 15:45:00,176.44,176.44,176.27,176.33,110900.0,143.0099,143.0099,142.8721,142.9207,110900.0
2015-03-11 15:50:00,176.32,176.45,176.29,176.44,103500.0,142.9126,143.018,142.8883,143.0099,103500.0
2015-03-11 15:55:00,176.43,176.52,176.35,176.36,219400.0,143.0018,143.0747,142.9369,142.945,219400.0
2015-03-12 09:30:00,177.24,177.59,177.2,177.55,183000.0,143.6583,143.942,143.6259,143.9095,183000.0
2015-03-12 09:35:00,177.56,177.91,177.53,177.77,200000.0,143.9177,144.2013,143.8933,144.0879,200000.0
2015-03-12 09:40:00,177.78,178.15,177.78,178.11,177200.0,144.096,144.3959,144.096,144.3634,177200.0
2015-03-12 09:45:00,178.12,178.26,177.98,178.25,151400.0,144.3715,144.485,144.2581,144.4769,151400.0
2015-03-12 09:50:00,178.25,178.32,178.12,178.21,131900.0,144.4769,144.5337,144.3715,144.4445,131900.0
2015-03-12 09:55:00,178.22,178.25,178.1,178.12,53600.0,144.4526,144.4769,144.3553,144.3715,53600.0
2015-03-12 10:00:00,178.1,178.19,177.96,178.03,144400.0,144.3553,144.4283,144.2419,144.2986,144400.0
2015-03-12 10:05:00,178.0,178.05,177.89,177.96,65900.0,144.2743,144.3148,144.1851,144.2419,65900.0
2015-03-12 10:10:00,177.96,178.05,177.91,177.97,50800.0,144.2419,144.3148,144.2013,144.25,50800.0
2015-03-12 10:15:00,177.97,178.03,177.83,177.85,45000.0,144.25,144.2986,144.1365,144.1527,45000.0
2015-03-12 10:20:00,177.87,178.13,177.85,178.09,36300.0,144.1689,144.3797,144.1527,144.3472,36300.0
2015-03-12 10:25:00,178.1,178.11,178.01,178.01,40700.0,144.3553,144.3634,144.2824,144.2824,40700.0
2015-03-12 10:30:00,178.02,178.11,177.99,178.07,29500.0,144.2905,144.3634,144.2662,144.331,29500.0
2015-03-12 10:35:00,178.07,178.08,178.0,178.08,35300.0,144.331,144.3391,144.2743,144.3391,35300.0
2015-03-12 10:40:00,178.07,178.15,177.93,178.01,28900.0,144.331,144.3959,144.2175,144.2824,28900.0
2015-03-12 10:45:00,177.99,178.03,177.92,177.96,87900.0,144.2662,144.2986,144.2094,144.2419,87900.0
2015-03-12 10:50:00,177.96,178.1,177.96,178.08,27600.0,144.2419,144.3553,144.2419,144.3391,27600.0
2015-03-12 10:55:00,178.1,178.2,178.06,178.13,31100.0,144.3553,144.4364,144.3229,144.3797,31100.0
2015-03-12 11:00:00,178.11,178.16,178.04,178.06,39200.0,144.3634,144.404,144.3067,144.3229,39200.0
2015-03-12 11:05:00,178.08,178.15,178.06,178.11,15500.0,144.3391,144.3959,144.3229,144.3634,15500.0
2015-03-12 11:10:00,178.11,178.22,178.1,178.2,43600.0,144.3634,144.4526,144.3553,144.4364,43600.0
2015-03-12 11:15:00,178.23,178.42,178.23,178.4,89600.0,144.4607,144.6147,144.4607,144.5985,89600.0
2015-03-12 11:20:00,178.39,178.47,178.39,178.42,59500.0,144.5904,144.6552,144.5904,144.6147,59500.0
2015-03-12 11:25:00,178.43,178.46,178.37,178.39,11500.0,144.6228,144.6471,144.5742,144.5904,11500.0
2015-03-12 11:30:00,178.42,178.44,178.34,178.35,8300.0,144.6147,144.6309,144.5499,144.558,8300.0
2015-03-12 11:35:00,178.35,178.36,178.28,178.29,30500.0,144.558,144.5661,144.5012,144.5093,30500.0
2015-03-12 11:40:00,178.28,178.34,178.28,178.29,29100.0,144.5012,144.5499,144.5012,144.5093,29100.0
2015-03-12 11:45:00,178.29,178.33,178.29,178.29,23700.0,144.5093,144.5418,144.5093,144.5093,23700.0
2015-03-12 11:50:00,178.3,178.36,178.29,178.31,9700.0,144.5174,144.5661,144.5093,144.5255,9700.0
2015-03-12 11:55:00,178.3,178.34,178.26,178.28,14500.0,144.5174,144.5499,144.485,144.5012,14500.0
2015-03-12 12:00:00,178.29,178.31,178.25,178.28,15800.0,144.5093,144.5255,144.4769,144.5012,15800.0
2015-03-12 12:05:00,178.28,178.3,178.21,178.21,12200.0,144.5012,144.5174,144.4445,144.4445,12200.0
2015-03-12 12:10:00,178.21,178.25,178.2,178.2,13400.0,144.4445,144.4769,144.4364,144.4364,13400.0
2015-03-12 12:15:00,178.23,178.27,178.22,178.25,16700.0,144.4607,144.4931,144.4526,144.4769,16700.0
2015-03-12 12:20:00,178.27,178.27,178.15,178.17,13200.0,144.4931,144.4931,144.3959,144.4121,13200.0
2015-03-12 12:25:00,178.18,178.26,178.16,178.26,14100.0,144.4202,144.485,144.404,144.485,14100.0
2015-03-12 12:30:00,178.26,178.29,178.23,178.29,23300.0,144.485,144.5093,144.4607,144.5093,23300.0
2015-03-12 12:35:00,178.27,178.29,178.16,178.19,21200.0,144.4931,144.5093,144.404,144.4283,21200.0
2015-03-12 12:40:00,178.17,178.17,178.06,178.1,34500.0,144.4121,144.4121,144.3229,144.3553,34500.0
2015-03-12 12:45:00,178.11,178.17,178.1,178.16,11100.0,144.3634,144.4121,144.3553,144.404,11100.0
2015-03-12 12:50:00,178.15,178.23,178.13,178.23,14100.0,144.3959,144.4607,144.3797,144.4607,14100.0
2015-03-12 12:55:00,178.23,178.26,178.19,178.23,22700.0,144.4607,144.485,144.4283,144.4607,22700.0
2015-03-12 13:00:00,178.22,178.26,178.19,178.22,13300.0,144.4526,144.485,144.4283,144.4526,13300.0
2015-03-12 13:05:00,178.23,178.37,178.23,178.37,17700.0,144.4607,144.5742,144.4607,144.5742,17700.0
2015-03-12 13:10:00,178.36,178.4,178.32,178.33,15800.0,144.5661,144.5985,144.5337,144.5418,15800.0
2015-03-12 13:15:00,178.34,178.41,178.33,178.4,21400.0,144.5499,144.6066,144.5418,144.5985,21400.0
2015-03-12 13:20:00,178.39,178.39,178.29,178.3,21200.0,144.5904,144.5904,144.5093,144.5174,21200.0
2015-03-12 13:25:00,178.3,178.33,178.28,178.3,29900.0,144.5174,144.5418,144.5012,144.5174,29900.0
2015-03-12 13:30:00,178.28,178.28,178.2,178.24,29000.0,144.5012,144.5012,144.4364,144.4688,29000.0
2015-03-12 13:35:00,178.28,178.36,178.27,178.3,17800.0,144.5012,144.5661,144.4931,144.5174,17800.0
2015-03-12 13:40:00,178.3,178.36,178.24,178.36,18100.0,144.5174,144.5661,144.4688,144.5661,18100.0
2015-03-12 13:45:00,178.35,178.39,178.31,178.33,15900.0,144.558,144.5904,144.5255,144.5418,15900.0
2015-03-12 13:50:00,178.33,178.4,178.33,178.39,14700.0,144.5418,144.5985,144.5418,144.5904,14700.0
2015-03-12 13:55:00,178.39,178.48,178.36,178.38,43300.0,144.5904,144.6633,144.5661,144.5823,43300.0
2015-03-12 14:00:00,178.39,178.39,178.27,178.28,27700.0,144.5904,144.5904,144.4931,144.5012,27700.0
2015-03-12 14:05:00,178.3,178.38,178.27,178.36,22400.0,144.5174,144.5823,144.4931,144.5661,22400.0
2015-03-12 14:10:00,178.38,178.42,178.37,178.39,6000.0,144.5823,144.6147,144.5742,144.5904,6000.0
2015-03-12 14:15:00,178.38,178.46,178.38,178.44,10900.0,144.5823,144.6471,144.5823,144.6309,10900.0
2015-03-12 14:20:00,178.45,178.5,178.43,178.49,41100.0,144.639,144.6796,144.6228,144.6714,41100.0
2015-03-12 14:25:00,178.49,178.49,178.44,178.47,15500.0,144.6714,144.6714,144.6309,144.6552,15500.0
2015-03-12 14:30:00,178.47,178.49,178.41,178.43,15800.0,144.6552,144.6714,144.6066,144.6228,15800.0
2015-03-12 14:35:00,178.44,178.46,178.41,178.45,12700.0,144.6309,144.6471,144.6066,144.639,12700.0
2015-03-12 14:40:00,178.45,178.46,178.35,178.46,61200.0,144.639,144.6471,144.558,144.6471,61200.0
2015-03-12 14:45:00,178.46,178.53,178.46,178.49,30700.0,144.6471,144.7039,144.6471,144.6714,30700.0
2015-03-12 14:50:00,178.48,178.56,178.48,178.5,24500.0,144.6633,144.7282,144.6633,144.6796,24500.0
2015-03-12 14:55:00,178.5,178.75,178.5,178.71,68600.0,144.6796,144.8822,144.6796,144.8498,68600.0
2015-03-12 15:00:00,178.72,178.88,178.72,178.88,49700.0,144.8579,144.9876,144.8579,144.9876,49700.0
2015-03-12 15:05:00,178.89,178.93,178.85,178.88,37400.0,144.9957,145.0281,144.9632,144.9876,37400.0
2015-03-12 15:10:00,178.87,178.96,178.87,178.92,57100.0,144.9794,145.0524,144.9794,145.02,57100.0
2015-03-12 15:15:00,178.91,178.94,178.87,178.88,35100.0,145.0119,145.0362,144.9794,144.9876,35100.0
2015-03-12 15:20:00,178.87,178.95,178.87,178.89,30700.0,144.9794,145.0443,144.9794,144.9957,30700.0
2015-03-12 15:25:00,178.89,178.93,178.87,178.9,59600.0,144.9957,145.0281,144.9794,145.0038,59600.0
2015-03-12 15:30:00,178.9,178.95,178.81,178.81,51100.0,145.0038,145.0443,144.9308,144.9308,51100.0
2015-03-12 15:35:00,178.82,178.9,178.8,178.9,49400.0,144.9389,145.0038,144.9227,145.0038,49400.0
2015-03-12 15:40:00,178.89,178.94,178.84,178.94,83400.0,144.9957,145.0362,144.9551,145.0362,83400.0
2015-03-12 15:45:00,178.95,179.01,178.93,179.0,143900.0,145.0443,145.0929,145.0281,145.0848,143900.0
2015-03-12 15:50:00,179.0,179.01,178.93,178.96,212700.0,145.0848,145.0929,145.0281,145.0524,212700.0
2015-03-12 15:55:00,178.95,179.02,178.93,178.96,260500.0,145.0443,145.101,145.0281,145.0524,260500.0
2015-03-13 09:30:00,178.39,178.48,178.05,178.23,367100.0,144.5904,144.6633,144.3148,144.4607,367100.0
2015-03-13 09:35:00,178.23,178.43,178.0,178.33,152800.0,144.4607,144.6228,144.2743,144.5418,152800.0
2015-03-13 09:40:00,178.32,178.36,178.18,178.36,60500.0,144.5337,144.5661,144.4202,144.5661,60500.0
2015-03-13 09:45:00,178.36,178.5,178.24,178.44,113100.0,144.5661,144.6796,144.4688,144.6309,113100.0
2015-03-13 09:50:00,178.45,178.48,178.27,178.28,101100.0,144.639,144.6633,144.4931,144.5012,101100.0
2015-03-13 09:55:00,178.29,178.3,178.06,178.08,83100.0,144.5093,144.5174,144.3229,144.3391,83100.0
2015-03-13 10:00:00,178.07,178.14,177.83,177.83,200300.0,144.331,144.3878,144.1365,144.1365,200300.0
2015-03-13 10:05:00,177.83,177.83,177.6,177.63,147600.0,144.1365,144.1365,143.9501,143.9744,147600.0
2015-03-13 10:10:00,177.63,177.83,177.56,177.82,174900.0,143.9744,144.1365,143.9177,144.1284,174900.0
2015-03-13 10:15:00,177.82,178.02,177.82,177.95,129200.0,144.1284,144.2905,144.1284,144.2338,129200.0
2015-03-13 10:20:00,177.95,178.03,177.79,177.84,66600.0,144.2338,144.2986,144.1041,144.1446,66600.0
2015-03-13 10:25:00,177.85,177.88,177.59,177.64,86500.0,144.1527,144.177,143.942,143.9825,86500.0
2015-03-13 10:30:00,177.64,177.71,177.53,177.71,56200.0,143.9825,144.0392,143.8933,144.0392,56200.0
2015-03-13 10:35:00,177.73,177.84,177.6,177.81,74000.0,144.0554,144.1446,143.9501,144.1203,74000.0
2015-03-13 10:40:00,177.81,177.91,177.66,177.66,93500.0,144.1203,144.2013,143.9987,143.9987,93500.0
2015-03-13 10:45:00,177.66,177.7,177.47,177.5,71100.0,143.9987,144.0311,143.8447,143.869,71100.0
2015-03-13 10:50:00,177.51,177.51,177.11,177.11,109100.0,143.8771,143.8771,143.5529,143.5529,109100.0
2015-03-13 10:55:00,177.12,177.19,176.92,176.93,141800.0,143.561,143.6178,143.3989,143.407,141800.0
2015-03-13 11:00:00,176.91,177.07,176.83,177.07,194800.0,143.3908,143.5205,143.326,143.5205,194800.0
2015-03-13 11:05:00,177.07,177.08,176.93,177.07,61500.0,143.5205,143.5286,143.407,143.5205,61500.0
2015-03-13 11:10:00,177.08,177.22,177.07,177.2,66100.0,143.5286,143.6421,143.5205,143.6259,66100.0
2015-03-13 11:15:00,177.19,177.21,176.93,176.97,44100.0,143.6178,143.634,143.407,143.4394,44100.0
2015-03-13 11:20:00,176.95,176.96,176.74,176.78,109100.0,143.4232,143.4313,143.253,143.2854,109100.0
2015-03-13 11:25:00,176.77,176.77,176.51,176.56,119500.0,143.2773,143.2773,143.0666,143.1071,119500.0
2015-03-13 11:30:00,176.54,176.62,176.39,176.53,96100.0,143.0909,143.1558,142.9693,143.0828,96100.0
2015-03-13 11:35:00,176.55,176.56,176.41,176.56,120600.0,143.099,143.1071,142.9855,143.1071,120600.0
2015-03-13 11:40:00,176.57,176.6,176.53,176.59,84800.0,143.1152,143.1395,143.0828,143.1314,84800.0
2015-03-13 11:45:00,176.57,176.57,176.27,176.39,87600.0,143.1152,143.1152,142.8721,142.9693,87600.0
2015-03-13 11:50:00,176.42,176.57,176.37,176.55,53700.0,142.9936,143.1152,142.9531,143.099,53700.0
2015-03-13 11:55:00,176.55,176.73,176.49,176.73,58100.0,143.099,143.2449,143.0504,143.2449,58100.0
2015-03-13 12:00:00,176.73,176.73,176.45,176.56,58100.0,143.2449,143.2449,143.018,143.1071,58100.0
2015-03-13 12:05:00,176.58,176.77,176.56,176.74,48400.0,143.1233,143.2773,143.1071,143.253,48400.0
2015-03-13 12:10:00,176.75,176.83,176.68,176.69,38700.0,143.2611,143.326,143.2044,143.2125,38700.0
2015-03-13 12:15:00,176.7,176.72,176.54,176.67,61300.0,143.2206,143.2368,143.0909,143.1963,61300.0
2015-03-13 12:20:00,176.66,176.89,176.66,176.86,87000.0,143.1882,143.3746,143.1882,143.3503,87000.0
2015-03-13 12:25:00,176.87,176.92,176.8,176.83,43900.0,143.3584,143.3989,143.3016,143.326,43900.0
2015-03-13 12:30:00,176.83,176.97,176.83,176.92,39400.0,143.326,143.4394,143.326,143.3989,39400.0
2015-03-13 12:35:00,176.96,177.14,176.95,177.04,64700.0,143.4313,143.5772,143.4232,143.4962,64700.0
2015-03-13 12:40:00,177.04,177.17,176.99,177.16,37400.0,143.4962,143.6015,143.4557,143.5934,37400.0
2015-03-13 12:45:00,177.16,177.17,176.95,177.04,51000.0,143.5934,143.6015,143.4232,143.4962,51000.0
2015-03-13 12:50:00,177.06,177.06,176.88,176.97,44800.0,143.5124,143.5124,143.3665,143.4394,44800.0
2015-03-13 12:55:00,176.96,177.14,176.95,177.09,41700.0,143.4313,143.5772,143.4232,143.5367,41700.0
2015-03-13 13:00:00,177.06,177.07,176.89,176.97,41800.0,143.5124,143.5205,143.3746,143.4394,41800.0
2015-03-13 13:05:00,176.97,177.07,176.9,176.91,50800.0,143.4394,143.5205,143.3827,143.3908,50800.0
2015-03-13 13:10:00,176.94,176.95,176.82,176.9,27900.0,143.4151,143.4232,143.3179,143.3827,27900.0
2015-03-13 13:15:00,176.87,176.87,176.73,176.8,37500.0,143.3584,143.3584,143.2449,143.3016,37500.0
2015-03-13 13:20:00,176.78,176.81,176.62,176.67,33700.0,143.2854,143.3098,143.1558,143.1963,33700.0
2015-03-13 13:25:00,176.65,176.66,176.44,176.45,53000.0,143.1801,143.1882,143.0099,143.018,53000.0
2015-03-13 13:30:00,176.44,176.63,176.44,176.51,42500.0,143.0099,143.1639,143.0099,143.0666,42500.0
2015-03-13 13:35:00,176.51,176.67,176.48,176.67,40800.0,143.0666,143.1963,143.0423,143.1963,40800.0
2015-03-13 13:40:00,176.69,176.73,176.65,176.7,47800.0,143.2125,143.2449,143.1801,143.2206,47800.0
2015-03-13 13:45:00,176.71,176.74,176.62,176.68,35300.0,143.2287,143.253,143.1558,143.2044,35300.0
2015-03-13 13:50:00,176.68,176.82,176.66,176.75,37700.0,143.2044,143.3179,143.1882,143.2611,37700.0
2015-03-13 13:55:00,176.73,176.75,176.62,176.66,75200.0,143.2449,143.2611,143.1558,143.1882,75200.0
2015-03-13 14:00:00,176.69,176.71,176.53,176.64,73300.0,143.2125,143.2287,143.0828,143.172,73300.0
2015-03-13 14:05:00,176.64,176.7,176.56,176.56,41700.0,143.172,143.2206,143.1071,143.1071,41700.0
2015-03-13 14:10:00,176.57,176.59,176.43,176.57,70400.0,143.1152,143.1314,143.0018,143.1152,70400.0
2015-03-13 14:15:00,176.57,176.69,176.56,176.63,30900.0,143.1152,143.2125,143.1071,143.1639,30900.0
2015-03-13 14:20:00,176.64,176.65,176.5,176.59,63800.0,143.172,143.1801,143.0585,143.1314,63800.0
2015-03-13 14:25:00,176.6,176.77,176.57,176.76,24800.0,143.1395,143.2773,143.1152,143.2692,24800.0
2015-03-13 14:30:00,176.78,176.83,176.71,176.81,34600.0,143.2854,143.326,143.2287,143.3098,34600.0
2015-03-13 14:35:00,176.81,176.81,176.6,176.61,47000.0,143.3098,143.3098,143.1395,143.1476,47000.0
2015-03-13 14:40:00,176.62,176.62,176.38,176.44,87700.0,143.1558,143.1558,142.9612,143.0099,87700.0
2015-03-13 14:45:00,176.45,176.67,176.45,176.56,56400.0,143.018,143.1963,143.018,143.1071,56400.0
2015-03-13 14:50:00,176.58,176.73,176.55,176.55,54500.0,143.1233,143.2449,143.099,143.099,54500.0
2015-03-13 14:55:00,176.54,176.8,176.49,176.79,50200.0,143.0909,143.3016,143.0504,143.2935,50200.0
2015-03-13 15:00:00,176.8,176.86,176.68,176.71,66000.0,143.3016,143.3503,143.2044,143.2287,66000.0
2015-03-13 15:05:00,176.68,176.78,176.67,176.72,43600.0,143.2044,143.2854,143.1963,143.2368,43600.0
2015-03-13 15:10:00,176.72,176.83,176.72,176.81,43500.0,143.2368,143.326,143.2368,143.3098,43500.0
2015-03-13 15:15:00,176.82,177.02,176.81,176.92,71300.0,143.3179,143.48,143.3098,143.3989,71300.0
2015-03-13 15:20:00,176.92,177.03,176.84,177.03,54300.0,143.3989,143.4881,143.3341,143.4881,54300.0
2015-03-13 15:25:00,177.03,177.18,176.96,177.17,103100.0,143.4881,143.6097,143.4313,143.6015,103100.0
2015-03-13 15:30:00,177.19,177.21,176.94,176.98,162800.0,143.6178,143.634,143.4151,143.4475,162800.0
2015-03-13 15:35:00,176.98,177.2,176.98,177.18,74400.0,143.4475,143.6259,143.4475,143.6097,74400.0
2015-03-13 15:40:00,177.18,177.51,177.18,177.29,207000.0,143.6097,143.8771,143.6097,143.6988,207000.0
2015-03-13 15:45:00,177.28,177.34,177.25,177.33,128000.0,143.6907,143.7393,143.6664,143.7312,128000.0
2015-03-13 15:50:00,177.36,177.66,177.35,177.66,156900.0,143.7555,143.9987,143.7474,143.9987,156900.0
2015-03-13 15:55:00,177.67,177.8,177.54,177.57,336100.0,144.0068,144.1122,143.9014,143.9258,336100.0
2015-03-16 09:30:00,178.25,178.55,178.25,178.34,169900.0,144.4769,144.7201,144.4769,144.5499,169900.0
2015-03-16 09:35:00,178.35,178.75,178.35,178.55,190300.0,144.558,144.8822,144.558,144.7201,190300.0
2015-03-16 09:40:00,178.55,178.67,178.5,178.63,141300.0,144.7201,144.8173,144.6796,144.7849,141300.0
2015-03-16 09:45:00,178.61,178.89,178.52,178.84,157600.0,144.7687,144.9957,144.6958,144.9551,157600.0
2015-03-16 09:50:00,178.86,179.26,178.86,179.22,248700.0,144.9713,145.2956,144.9713,145.2631,248700.0
2015-03-16 09:55:00,179.22,179.28,179.14,179.17,111900.0,145.2631,145.3118,145.1983,145.2226,111900.0
2015-03-16 10:00:00,179.17,179.36,179.17,179.22,153900.0,145.2226,145.3766,145.2226,145.2631,153900.0
2015-03-16 10:05:00,179.21,179.32,179.18,179.21,90200.0,145.255,145.3442,145.2307,145.255,90200.0
2015-03-16 10:10:00,179.22,179.35,179.19,179.21,88600.0,145.2631,145.3685,145.2388,145.255,88600.0
2015-03-16 10:15:00,179.21,179.3,179.17,179.3,90400.0,145.255,145.328,145.2226,145.328,90400.0
2015-03-16 10:20:00,179.29,179.4,179.2,179.21,117200.0,145.3199,145.409,145.2469,145.255,117200.0
2015-03-16 10:25:00,179.2,179.3,179.12,179.13,81200.0,145.2469,145.328,145.1821,145.1902,81200.0
2015-03-16 10:30:00,179.14,179.17,179.07,179.08,70800.0,145.1983,145.2226,145.1416,145.1497,70800.0
2015-03-16 10:35:00,179.07,179.18,179.06,179.06,46200.0,145.1416,145.2307,145.1334,145.1334,46200.0
2015-03-16 10:40:00,179.07,179.18,179.07,179.14,55800.0,145.1416,145.2307,145.1416,145.1983,55800.0
2015-03-16 10:45:00,179.13,179.16,179.08,179.12,71800.0,145.1902,145.2145,145.1497,145.1821,71800.0
2015-03-16 10:50:00,179.12,179.21,179.12,179.14,31300.0,145.1821,145.255,145.1821,145.1983,31300.0
2015-03-16 10:55:00,179.14,179.24,179.13,179.21,26500.0,145.1983,145.2793,145.1902,145.255,26500.0
2015-03-16 11:00:00,179.23,179.3,179.17,179.23,42000.0,145.2712,145.328,145.2226,145.2712,42000.0
2015-03-16 11:05:00,179.25,179.33,179.25,179.27,75200.0,145.2874,145.3523,145.2874,145.3037,75200.0
2015-03-16 11:10:00,179.28,179.47,179.28,179.37,90300.0,145.3118,145.4658,145.3118,145.3847,90300.0
2015-03-16 11:15:00,179.37,179.39,179.32,179.32,55600.0,145.3847,145.4009,145.3442,145.3442,55600.0
2015-03-16 11:20:00,179.33,179.46,179.33,179.46,37400.0,145.3523,145.4577,145.3523,145.4577,37400.0
2015-03-16 11:25:00,179.47,179.56,179.39,179.4,78600.0,145.4658,145.5387,145.4009,145.409,78600.0
2015-03-16 11:30:00,179.41,179.5,179.4,179.48,39700.0,145.4171,145.4901,145.409,145.4739,39700.0
2015-03-16 11:35:00,179.48,179.52,179.43,179.45,44000.0,145.4739,145.5063,145.4333,145.4496,44000.0
2015-03-16 11:40:00,179.44,179.51,179.42,179.42,20600.0,145.4414,145.4982,145.4252,145.4252,20600.0
2015-03-16 11:45:00,179.43,179.54,179.43,179.51,51000.0,145.4333,145.5225,145.4333,145.4982,51000.0
2015-03-16 11:50:00,179.52,179.7,179.52,179.61,112800.0,145.5063,145.6522,145.5063,145.5792,112800.0
2015-03-16 11:55:00,179.63,179.63,179.53,179.54,45700.0,145.5954,145.5954,145.5144,145.5225,45700.0
2015-03-16 12:00:00,179.54,179.57,179.49,179.49,26800.0,145.5225,145.5468,145.482,145.482,26800.0
2015-03-16 12:05:00,179.51,179.52,179.41,179.46,42100.0,145.4982,145.5063,145.4171,145.4577,42100.0
2015-03-16 12:10:00,179.46,179.47,179.37,179.39,68300.0,145.4577,145.4658,145.3847,145.4009,68300.0
2015-03-16 12:15:00,179.37,179.38,179.34,179.35,26800.0,145.3847,145.3928,145.3604,145.3685,26800.0
2015-03-16 12:20:00,179.34,179.35,179.26,179.26,37500.0,145.3604,145.3685,145.2956,145.2956,37500.0
2015-03-16 12:25:00,179.26,179.34,179.23,179.3,72100.0,145.2956,145.3604,145.2712,145.328,72100.0
2015-03-16 12:30:00,179.3,179.34,179.28,179.3,27600.0,145.328,145.3604,145.3118,145.328,27600.0
2015-03-16 12:35:00,179.29,179.38,179.28,179.36,33600.0,145.3199,145.3928,145.3118,145.3766,33600.0
2015-03-16 12:40:00,179.38,179.43,179.3,179.3,20200.0,145.3928,145.4333,145.328,145.328,20200.0
2015-03-16 12:45:00,179.3,179.39,179.3,179.3,22400.0,145.328,145.4009,145.328,145.328,22400.0
2015-03-16 12:50:00,179.31,179.46,179.31,179.39,37100.0,145.3361,145.4577,145.3361,145.4009,37100.0
2015-03-16 12:55:00,179.39,179.43,179.34,179.37,7600.0,145.4009,145.4333,145.3604,145.3847,7600.0
2015-03-16 13:00:00,179.35,179.35,179.15,179.15,61800.0,145.3685,145.3685,145.2064,145.2064,61800.0
2015-03-16 13:05:00,179.13,179.16,179.08,179.16,31300.0,145.1902,145.2145,145.1497,145.2145,31300.0
2015-03-16 13:10:00,179.17,179.27,179.12,179.25,41600.0,145.2226,145.3037,145.1821,145.2874,41600.0
2015-03-16 13:15:00,179.26,179.31,179.24,179.27,8300.0,145.2956,145.3361,145.2793,145.3037,8300.0
2015-03-16 13:20:00,179.28,179.35,179.25,179.32,9300.0,145.3118,145.3685,145.2874,145.3442,9300.0
2015-03-16 13:25:00,179.32,179.34,179.28,179.32,15500.0,145.3442,145.3604,145.3118,145.3442,15500.0
2015-03-16 13:30:00,179.33,179.35,179.27,179.3,14800.0,145.3523,145.3685,145.3037,145.328,14800.0
2015-03-16 13:35:00,179.29,179.37,179.29,179.37,19400.0,145.3199,145.3847,145.3199,145.3847,19400.0
2015-03-16 13:40:00,179.38,179.42,179.36,179.41,33000.0,145.3928,145.4252,145.3766,145.4171,33000.0
2015-03-16 13:45:00,179.42,179.5,179.42,179.44,19300.0,145.4252,145.4901,145.4252,145.4414,19300.0
2015-03-16 13:50:00,179.45,179.48,179.44,179.46,23000.0,145.4496,145.4739,145.4414,145.4577,23000.0
2015-03-16 13:55:00,179.47,179.49,179.4,179.44,12400.0,145.4658,145.482,145.409,145.4414,12400.0
2015-03-16 14:00:00,179.43,179.46,179.38,179.39,25000.0,145.4333,145.4577,145.3928,145.4009,25000.0
2015-03-16 14:05:00,179.39,179.43,179.39,179.41,36600.0,145.4009,145.4333,145.4009,145.4171,36600.0
2015-03-16 14:10:00,179.42,179.43,179.3,179.37,22800.0,145.4252,145.4333,145.328,145.3847,22800.0
2015-03-16 14:15:00,179.36,179.46,179.36,179.45,21500.0,145.3766,145.4577,145.3766,145.4496,21500.0
2015-03-16 14:20:00,179.46,179.59,179.46,179.56,49100.0,145.4577,145.563,145.4577,145.5387,49100.0
2015-03-16 14:25:00,179.57,179.61,179.54,179.59,62400.0,145.5468,145.5792,145.5225,145.563,62400.0
2015-03-16 14:30:00,179.59,179.66,179.56,179.65,30500.0,145.563,145.6198,145.5387,145.6117,30500.0
2015-03-16 14:35:00,179.64,179.64,179.5,179.53,79600.0,145.6036,145.6036,145.4901,145.5144,79600.0
2015-03-16 14:40:00,179.53,179.76,179.53,179.72,47000.0,145.5144,145.7008,145.5144,145.6684,47000.0
2015-03-16 14:45:00,179.73,179.81,179.69,179.72,114200.0,145.6765,145.7413,145.6441,145.6684,114200.0
2015-03-16 14:50:00,179.7,179.75,179.67,179.69,20600.0,145.6522,145.6927,145.6279,145.6441,20600.0
2015-03-16 14:55:00,179.69,179.83,179.69,179.78,32100.0,145.6441,145.7576,145.6441,145.717,32100.0
2015-03-16 15:00:00,179.79,179.91,179.79,179.85,89400.0,145.7251,145.8224,145.7251,145.7738,89400.0
2015-03-16 15:05:00,179.84,179.87,179.79,179.79,34200.0,145.7657,145.79,145.7251,145.7251,34200.0
2015-03-16 15:10:00,179.8,179.84,179.76,179.82,25100.0,145.7332,145.7657,145.7008,145.7494,25100.0
2015-03-16 15:15:00,179.79,179.81,179.73,179.75,26600.0,145.7251,145.7413,145.6765,145.6927,26600.0
2015-03-16 15:20:00,179.74,179.75,179.61,179.66,80700.0,145.6846,145.6927,145.5792,145.6198,80700.0
2015-03-16 15:25:00,179.66,179.72,179.65,179.72,43000.0,145.6198,145.6684,145.6117,145.6684,43000.0
2015-03-16 15:30:00,179.73,179.81,179.73,179.78,56000.0,145.6765,145.7413,145.6765,145.717,56000.0
2015-03-16 15:35:00,179.75,179.76,179.59,179.62,46600.0,145.6927,145.7008,145.563,145.5873,46600.0
2015-03-16 15:40:00,179.63,179.76,179.61,179.68,76800.0,145.5954,145.7008,145.5792,145.636,76800.0
2015-03-16 15:45:00,179.68,179.72,179.61,179.69,104100.0,145.636,145.6684,145.5792,145.6441,104100.0
2015-03-16 15:50:00,179.69,179.73,179.55,179.61,104000.0,145.6441,145.6765,145.5306,145.5792,104000.0
2015-03-16 15:55:00,179.6,179.83,179.6,179.78,278200.0,145.5711,145.7576,145.5711,145.717,278200.0
2015-03-17 09:30:00,178.79,178.82,178.59,178.79,187500.0,144.9146,144.9389,144.7525,144.9146,187500.0
2015-03-17 09:35:00,178.8,178.94,178.69,178.79,132000.0,144.9227,145.0362,144.8336,144.9146,132000.0
2015-03-17 09:40:00,178.77,178.8,178.4,178.45,128500.0,144.8984,144.9227,144.5985,144.639,128500.0
2015-03-17 09:45:00,178.45,178.52,178.22,178.23,157700.0,144.639,144.6958,144.4526,144.4607,157700.0
2015-03-17 09:50:00,178.21,178.21,178.0,178.16,169800.0,144.4445,144.4445,144.2743,144.404,169800.0
2015-03-17 09:55:00,178.16,178.25,178.16,178.23,120700.0,144.404,144.4769,144.404,144.4607,120700.0
2015-03-17 10:00:00,178.22,178.26,178.07,178.25,124200.0,144.4526,144.485,144.331,144.4769,124200.0
2015-03-17 10:05:00,178.23,178.4,178.2,178.33,76700.0,144.4607,144.5985,144.4364,144.5418,76700.0
2015-03-17 10:10:00,178.32,178.44,178.15,178.21,74400.0,144.5337,144.6309,144.3959,144.4445,74400.0
2015-03-17 10:15:00,178.21,178.37,178.18,178.37,65700.0,144.4445,144.5742,144.4202,144.5742,65700.0
2015-03-17 10:20:00,178.39,178.41,178.26,178.3,118300.0,144.5904,144.6066,144.485,144.5174,118300.0
2015-03-17 10:25:00,178.3,178.4,178.24,178.4,54700.0,144.5174,144.5985,144.4688,144.5985,54700.0
2015-03-17 10:30:00,178.4,178.54,178.39,178.44,87500.0,144.5985,144.712,144.5904,144.6309,87500.0
2015-03-17 10:35:00,178.43,178.48,178.26,178.48,60300.0,144.6228,144.6633,144.485,144.6633,60300.0
2015-03-17 10:40:00,178.48,178.48,178.31,178.37,30400.0,144.6633,144.6633,144.5255,144.5742,30400.0
2015-03-17 10:45:00,178.38,178.5,178.37,178.45,39600.0,144.5823,144.6796,144.5742,144.639,39600.0
2015-03-17 10:50:00,178.43,178.52,178.32,178.49,74900.0,144.6228,144.6958,144.5337,144.6714,74900.0
2015-03-17 10:55:00,178.49,178.56,178.42,178.44,74000.0,144.6714,144.7282,144.6147,144.6309,74000.0
2015-03-17 11:00:00,178.43,178.43,178.11,178.2,108400.0,144.6228,144.6228,144.3634,144.4364,108400.0
2015-03-17 11:05:00,178.2,178.22,178.05,178.2,100000.0,144.4364,144.4526,144.3148,144.4364,100000.0
2015-03-17 11:10:00,178.19,178.2,178.09,178.18,46700.0,144.4283,144.4364,144.3472,144.4202,46700.0
2015-03-17 11:15:00,178.19,178.19,177.9,177.92,162500.0,144.4283,144.4283,144.1932,144.2094,162500.0
2015-03-17 11:20:00,177.92,178.0,177.86,177.98,62800.0,144.2094,144.2743,144.1608,144.2581,62800.0
2015-03-17 11:25:00,177.98,178.09,177.96,178.08,90500.0,144.2581,144.3472,144.2419,144.3391,90500.0
2015-03-17 11:30:00,178.08,178.16,178.02,178.11,40400.0,144.3391,144.404,144.2905,144.3634,40400.0
2015-03-17 11:35:00,178.13,178.13,177.99,178.01,61800.0,144.3797,144.3797,144.2662,144.2824,61800.0
2015-03-17 11:40:00,177.99,178.09,177.95,178.05,45700.0,144.2662,144.3472,144.2338,144.3148,45700.0
2015-03-17 11:45:00,178.04,178.14,177.99,178.09,91000.0,144.3067,144.3878,144.2662,144.3472,91000.0
2015-03-17 11:50:00,178.08,178.08,178.01,178.05,50000.0,144.3391,144.3391,144.2824,144.3148,50000.0
2015-03-17 11:55:00,178.06,178.2,178.04,178.19,44000.0,144.3229,144.4364,144.3067,144.4283,44000.0
2015-03-17 12:00:00,178.19,178.2,178.0,178.02,52000.0,144.4283,144.4364,144.2743,144.2905,52000.0
2015-03-17 12:05:00,178.03,178.08,178.0,178.03,34100.0,144.2986,144.3391,144.2743,144.2986,34100.0
2015-03-17 12:10:00,178.05,178.06,177.9,177.99,50900.0,144.3148,144.3229,144.1932,144.2662,50900.0
2015-03-17 12:15:00,178.0,178.06,177.93,178.04,44700.0,144.2743,144.3229,144.2175,144.3067,44700.0
2015-03-17 12:20:00,178.04,178.12,178.03,178.09,73800.0,144.3067,144.3715,144.2986,144.3472,73800.0
2015-03-17 12:25:00,178.09,178.31,178.08,178.24,51900.0,144.3472,144.5255,144.3391,144.4688,51900.0
2015-03-17 12:30:00,178.24,178.29,178.15,178.29,24500.0,144.4688,144.5093,144.3959,144.5093,24500.0
2015-03-17 12:35:00,178.29,178.4,178.27,178.39,41800.0,144.5093,144.5985,144.4931,144.5904,41800.0
2015-03-17 12:40:00,178.39,178.48,178.35,178.48,85700.0,144.5904,144.6633,144.558,144.6633,85700.0
2015-03-17 12:45:00,178.48,178.48,178.39,178.39,24000.0,144.6633,144.6633,144.5904,144.5904,24000.0
2015-03-17 12:50:00,178.39,178.47,178.38,178.39,32700.0,144.5904,144.6552,144.5823,144.5904,32700.0
2015-03-17 12:55:00,178.4,178.62,178.4,178.61,53100.0,144.5985,144.7768,144.5985,144.7687,53100.0
2015-03-17 13:00:00,178.61,178.61,178.49,178.55,50300.0,144.7687,144.7687,144.6714,144.7201,50300.0
2015-03-17 13:05:00,178.53,178.68,178.5,178.66,86100.0,144.7039,144.8254,144.6796,144.8092,86100.0
2015-03-17 13:10:00,178.67,178.71,178.62,178.7,40400.0,144.8173,144.8498,144.7768,144.8417,40400.0
2015-03-17 13:15:00,178.71,178.78,178.65,178.7,55200.0,144.8498,144.9065,144.8011,144.8417,55200.0
2015-03-17 13:20:00,178.69,178.7,178.63,178.67,13900.0,144.8336,144.8417,144.7849,144.8173,13900.0
2015-03-17 13:25:00,178.67,178.68,178.62,178.63,13100.0,144.8173,144.8254,144.7768,144.7849,13100.0
2015-03-17 13:30:00,178.64,178.72,178.58,178.6,44500.0,144.793,144.8579,144.7444,144.7606,44500.0
2015-03-17 13:35:00,178.6,178.64,178.54,178.54,42700.0,144.7606,144.793,144.712,144.712,42700.0
2015-03-17 13:40:00,178.54,178.6,178.54,178.58,23800.0,144.712,144.7606,144.712,144.7444,23800.0
2015-03-17 13:45:00,178.57,178.57,178.45,178.5,25600.0,144.7363,144.7363,144.639,144.6796,25600.0
2015-03-17 13:50:00,178.5,178.59,178.49,178.53,28800.0,144.6796,144.7525,144.6714,144.7039,28800.0
2015-03-17 13:55:00,178.52,178.73,178.51,178.69,127300.0,144.6958,144.866,144.6877,144.8336,127300.0
2015-03-17 14:00:00,178.68,178.82,178.67,178.71,51800.0,144.8254,144.9389,144.8173,144.8498,51800.0
2015-03-17 14:05:00,178.71,178.73,178.63,178.66,53000.0,144.8498,144.866,144.7849,144.8092,53000.0
2015-03-17 14:10:00,178.67,178.72,178.63,178.65,15000.0,144.8173,144.8579,144.7849,144.8011,15000.0
2015-03-17 14:15:00,178.63,178.63,178.49,178.56,38800.0,144.7849,144.7849,144.6714,144.7282,38800.0
2015-03-17 14:20:00,178.56,178.57,178.46,178.46,14300.0,144.7282,144.7363,144.6471,144.6471,14300.0
2015-03-17 14:25:00,178.45,178.52,178.42,178.44,23400.0,144.639,144.6958,144.6147,144.6309,23400.0
2015-03-17 14:30:00,178.43,178.47,178.34,178.34,17800.0,144.6228,144.6552,144.5499,144.5499,17800.0
2015-03-17 14:35:00,178.38,178.42,178.31,178.41,22600.0,144.5823,144.6147,144.5255,144.6066,22600.0
2015-03-17 14:40:00,178.4,178.44,178.37,178.4,21000.0,144.5985,144.6309,144.5742,144.5985,21000.0
2015-03-17 14:45:00,178.42,178.46,178.36,178.37,10900.0,144.6147,144.6471,144.5661,144.5742,10900.0
2015-03-17 14:50:00,178.36,178.44,178.25,178.43,48500.0,144.5661,144.6309,144.4769,144.6228,48500.0
2015-03-17 14:55:00,178.45,178.54,178.44,178.5,36700.0,144.639,144.712,144.6309,144.6796,36700.0
2015-03-17 15:00:00,178.5,178.65,178.47,178.64,35500.0,144.6796,144.8011,144.6552,144.793,35500.0
2015-03-17 15:05:00,178.63,178.69,178.61,178.69,28300.0,144.7849,144.8336,144.7687,144.8336,28300.0
2015-03-17 15:10:00,178.69,178.8,178.67,178.74,71700.0,144.8336,144.9227,144.8173,144.8741,71700.0
2015-03-17 15:15:00,178.74,178.79,178.68,178.78,37200.0,144.8741,144.9146,144.8254,144.9065,37200.0
2015-03-17 15:20:00,178.75,178.83,178.72,178.8,63600.0,144.8822,144.947,144.8579,144.9227,63600.0
2015-03-17 15:25:00,178.8,178.84,178.78,178.81,63100.0,144.9227,144.9551,144.9065,144.9308,63100.0
2015-03-17 15:30:00,178.82,178.97,178.81,178.96,81500.0,144.9389,145.0605,144.9308,145.0524,81500.0
2015-03-17 15:35:00,178.96,178.96,178.82,178.82,66300.0,145.0524,145.0524,144.9389,144.9389,66300.0
2015-03-17 15:40:00,178.82,178.83,178.63,178.64,90900.0,144.9389,144.947,144.7849,144.793,90900.0
2015-03-17 15:45:00,178.65,178.77,178.65,178.76,87800.0,144.8011,144.8984,144.8011,144.8903,87800.0
2015-03-17 15:50:00,178.76,178.77,178.68,178.74,88600.0,144.8903,144.8984,144.8254,144.8741,88600.0
2015-03-17 15:55:00,178.73,178.73,178.47,178.51,222200.0,144.866,144.866,144.6552,144.6877,222200.0
2015-03-18 09:30:00,177.91,177.93,177.58,177.64,277400.0,144.2013,144.2175,143.9339,143.9825,277400.0
2015-03-18 09:35:00,177.66,177.83,177.6,177.82,151800.0,143.9987,144.1365,143.9501,144.1284,151800.0
2015-03-18 09:40:00,177.81,177.81,177.61,177.7,123700.0,144.1203,144.1203,143.9582,144.0311,123700.0
2015-03-18 09:45:00,177.69,177.72,177.61,177.66,68300.0,144.023,144.0473,143.9582,143.9987,68300.0
2015-03-18 09:50:00,177.64,177.78,177.6,177.71,80100.0,143.9825,144.096,143.9501,144.0392,80100.0
2015-03-18 09:55:00,177.7,177.71,177.41,177.53,136700.0,144.0311,144.0392,143.7961,143.8933,136700.0
2015-03-18 10:00:00,177.54,177.75,177.52,177.7,81400.0,143.9014,144.0717,143.8852,144.0311,81400.0
2015-03-18 10:05:00,177.67,177.77,177.67,177.74,45600.0,144.0068,144.0879,144.0068,144.0635,45600.0
2015-03-18 10:10:00,177.73,177.87,177.7,177.78,53500.0,144.0554,144.1689,144.0311,144.096,53500.0
2015-03-18 10:15:00,177.77,177.84,177.77,177.82,37300.0,144.0879,144.1446,144.0879,144.1284,37300.0
2015-03-18 10:20:00,177.81,177.88,177.8,177.85,38900.0,144.1203,144.177,144.1122,144.1527,38900.0
2015-03-18 10:25:00,177.85,177.98,177.85,177.91,81000.0,144.1527,144.2581,144.1527,144.2013,81000.0
2015-03-18 10:30:00,177.91,177.95,177.74,177.74,48300.0,144.2013,144.2338,144.0635,144.0635,48300.0
2015-03-18 10:35:00,177.75,177.83,177.74,177.82,46900.0,144.0717,144.1365,144.0635,144.1284,46900.0
2015-03-18 10:40:00,177.82,177.82,177.71,177.78,86300.0,144.1284,144.1284,144.0392,144.096,86300.0
2015-03-18 10:45:00,177.79,177.83,177.74,177.78,81200.0,144.1041,144.1365,144.0635,144.096,81200.0
2015-03-18 10:50:00,177.77,177.82,177.71,177.81,30700.0,144.0879,144.1284,144.0392,144.1203,30700.0
2015-03-18 10:55:00,177.81,177.87,177.79,177.87,29600.0,144.1203,144.1689,144.1041,144.1689,29600.0
2015-03-18 11:00:00,177.87,177.96,177.86,177.87,50000.0,144.1689,144.2419,144.1608,144.1689,50000.0
2015-03-18 11:05:00,177.88,177.98,177.87,177.96,97200.0,144.177,144.2581,144.1689,144.2419,97200.0
2015-03-18 11:10:00,177.96,177.96,177.72,177.73,163800.0,144.2419,144.2419,144.0473,144.0554,163800.0
2015-03-18 11:15:00,177.72,177.79,177.71,177.74,35800.0,144.0473,144.1041,144.0392,144.0635,35800.0
2015-03-18 11:20:00,177.74,177.74,177.63,177.67,68300.0,144.0635,144.0635,143.9744,144.0068,68300.0
2015-03-18 11:25:00,177.65,177.68,177.56,177.58,35900.0,143.9906,144.0149,143.9177,143.9339,35900.0
2015-03-18 11:30:00,177.57,177.63,177.54,177.6,27200.0,143.9258,143.9744,143.9014,143.9501,27200.0
2015-03-18 11:35:00,177.61,177.63,177.54,177.59,33400.0,143.9582,143.9744,143.9014,143.942,33400.0
2015-03-18 11:40:00,177.58,177.74,177.58,177.7,31400.0,143.9339,144.0635,143.9339,144.0311,31400.0
2015-03-18 11:45:00,177.68,177.69,177.51,177.52,25600.0,144.0149,144.023,143.8771,143.8852,25600.0
2015-03-18 11:50:00,177.56,177.62,177.48,177.52,54300.0,143.9177,143.9663,143.8528,143.8852,54300.0
2015-03-18 11:55:00,177.52,177.65,177.5,177.62,26900.0,143.8852,143.9906,143.869,143.9663,26900.0
2015-03-18 12:00:00,177.6,177.63,177.48,177.61,80500.0,143.9501,143.9744,143.8528,143.9582,80500.0
2015-03-18 12:05:00,177.62,177.63,177.55,177.56,31800.0,143.9663,143.9744,143.9095,143.9177,31800.0
2015-03-18 12:10:00,177.56,177.56,177.43,177.5,51200.0,143.9177,143.9177,143.8123,143.869,51200.0
2015-03-18 12:15:00,177.52,177.54,177.44,177.44,40300.0,143.8852,143.9014,143.8204,143.8204,40300.0
2015-03-18 12:20:00,177.43,177.43,177.2,177.32,146800.0,143.8123,143.8123,143.6259,143.7231,146800.0
2015-03-18 12:25:00,177.32,177.41,177.29,177.38,38300.0,143.7231,143.7961,143.6988,143.7718,38300.0
2015-03-18 12:30:00,177.37,177.48,177.35,177.46,44400.0,143.7637,143.8528,143.7474,143.8366,44400.0
2015-03-18 12:35:00,177.43,177.58,177.42,177.56,50000.0,143.8123,143.9339,143.8042,143.9177,50000.0
2015-03-18 12:40:00,177.57,177.59,177.52,177.55,33300.0,143.9258,143.942,143.8852,143.9095,33300.0
2015-03-18 12:45:00,177.55,177.55,177.4,177.42,33700.0,143.9095,143.9095,143.788,143.8042,33700.0
2015-03-18 12:50:00,177.41,177.48,177.38,177.46,31200.0,143.7961,143.8528,143.7718,143.8366,31200.0
2015-03-18 12:55:00,177.46,177.47,177.31,177.33,43400.0,143.8366,143.8447,143.715,143.7312,43400.0
2015-03-18 13:00:00,177.32,177.43,177.29,177.29,37800.0,143.7231,143.8123,143.6988,143.6988,37800.0
2015-03-18 13:05:00,177.29,177.34,177.2,177.3,106200.0,143.6988,143.7393,143.6259,143.7069,106200.0
2015-03-18 13:10:00,177.3,177.36,177.26,177.35,34000.0,143.7069,143.7555,143.6745,143.7474,34000.0
2015-03-18 13:15:00,177.34,177.43,177.26,177.4,33000.0,143.7393,143.8123,143.6745,143.788,33000.0
2015-03-18 13:20:00,177.4,177.48,177.35,177.4,65200.0,143.788,143.8528,143.7474,143.788,65200.0
2015-03-18 13:25:00,177.4,177.42,177.32,177.33,50200.0,143.788,143.8042,143.7231,143.7312,50200.0
2015-03-18 13:30:00,177.35,177.41,177.26,177.34,48700.0,143.7474,143.7961,143.6745,143.7393,48700.0
2015-03-18 13:35:00,177.34,177.35,177.04,177.06,112900.0,143.7393,143.7474,143.4962,143.5124,112900.0
2015-03-18 13:40:00,177.05,177.12,176.97,177.08,130600.0,143.5043,143.561,143.4394,143.5286,130600.0
2015-03-18 13:45:00,177.08,177.18,177.05,177.17,47100.0,143.5286,143.6097,143.5043,143.6015,47100.0
2015-03-18 13:50:00,177.18,177.29,177.17,177.27,62800.0,143.6097,143.6988,143.6015,143.6826,62800.0
2015-03-18 13:55:00,177.26,177.62,177.22,177.56,69700.0,143.6745,143.9663,143.6421,143.9177,69700.0
2015-03-18 14:00:00,177.64,179.59,177.59,179.01,584300.0,143.9825,145.563,143.942,145.0929,584300.0
2015-03-18 14:05:00,179.04,179.81,178.84,179.4,673500.0,145.1172,145.7413,144.9551,145.409,673500.0
2015-03-18 14:10:00,179.41,180.06,179.41,180.02,601000.0,145.4171,145.944,145.4171,145.9116,601000.0
2015-03-18 14:15:00,180.03,180.17,179.91,180.0,373800.0,145.9197,146.0331,145.8224,145.8953,373800.0
2015-03-18 14:20:00,180.0,180.06,179.82,179.93,299300.0,145.8953,145.944,145.7494,145.8386,299300.0
2015-03-18 14:25:00,179.95,180.03,179.73,179.97,245400.0,145.8548,145.9197,145.6765,145.871,245400.0
2015-03-18 14:30:00,179.98,180.52,179.92,180.3,429600.0,145.8791,146.3168,145.8305,146.1385,429600.0
2015-03-18 14:35:00,180.3,180.46,180.14,180.19,222700.0,146.1385,146.2682,146.0088,146.0493,222700.0
2015-03-18 14:40:00,180.2,180.4,180.13,180.18,245900.0,146.0575,146.2196,146.0007,146.0412,245900.0
2015-03-18 14:45:00,180.18,180.24,179.9,180.04,192200.0,146.0412,146.0899,145.8143,145.9278,192200.0
2015-03-18 14:50:00,180.04,180.17,179.92,180.16,208800.0,145.9278,146.0331,145.8305,146.025,208800.0
2015-03-18 14:55:00,180.16,180.28,180.01,180.17,203000.0,146.025,146.1223,145.9034,146.0331,203000.0
2015-03-18 15:00:00,180.15,180.74,180.07,180.73,342700.0,146.0169,146.4951,145.9521,146.487,342700.0
2015-03-18 15:05:00,180.7,180.73,180.56,180.59,221100.0,146.4627,146.487,146.3492,146.3736,221100.0
2015-03-18 15:10:00,180.59,180.85,180.56,180.76,243200.0,146.3736,146.5843,146.3492,146.5113,243200.0
2015-03-18 15:15:00,180.76,181.01,180.71,180.91,257700.0,146.5113,146.714,146.4708,146.6329,257700.0
2015-03-18 15:20:00,180.9,180.96,180.84,180.89,158300.0,146.6248,146.6735,146.5762,146.6167,158300.0
2015-03-18 15:25:00,180.88,180.88,180.57,180.59,178100.0,146.6086,146.6086,146.3573,146.3736,178100.0
2015-03-18 15:30:00,180.59,180.69,180.51,180.54,132700.0,146.3736,146.4546,146.3087,146.333,132700.0
2015-03-18 15:35:00,180.54,180.6,180.42,180.57,132900.0,146.333,146.3817,146.2358,146.3573,132900.0
2015-03-18 15:40:00,180.56,180.6,180.4,180.58,198000.0,146.3492,146.3817,146.2196,146.3655,198000.0
2015-03-18 15:45:00,180.58,180.58,180.41,180.42,160900.0,146.3655,146.3655,146.2277,146.2358,160900.0
2015-03-18 15:50:00,180.41,180.64,180.4,180.59,208200.0,146.2277,146.4141,146.2196,146.3736,208200.0
2015-03-18 15:55:00,180.6,180.76,180.52,180.72,382100.0,146.3817,146.5113,146.3168,146.4789,382100.0
2015-03-19 09:30:00,180.18,180.31,179.96,180.08,373900.0,146.0412,146.1466,145.8629,145.9602,373900.0
2015-03-19 09:35:00,180.08,180.22,179.92,180.1,106000.0,145.9602,146.0737,145.8305,145.9764,106000.0
2015-03-19 09:40:00,180.11,180.12,179.83,179.84,119400.0,145.9845,145.9926,145.7576,145.7657,119400.0
2015-03-19 09:45:00,179.84,179.86,179.72,179.77,140100.0,145.7657,145.7819,145.6684,145.7089,140100.0
2015-03-19 09:50:00,179.78,179.92,179.77,179.92,87000.0,145.717,145.8305,145.7089,145.8305,87000.0
2015-03-19 09:55:00,179.94,180.15,179.9,180.13,106500.0,145.8467,146.0169,145.8143,146.0007,106500.0
2015-03-19 10:00:00,180.12,180.14,180.01,180.08,108600.0,145.9926,146.0088,145.9034,145.9602,108600.0
2015-03-19 10:05:00,180.09,180.09,180.01,180.06,31100.0,145.9683,145.9683,145.9034,145.944,31100.0
2015-03-19 10:10:00,180.07,180.17,179.97,180.17,171000.0,145.9521,146.0331,145.871,146.0331,171000.0
2015-03-19 10:15:00,180.17,180.36,180.15,180.3,229500.0,146.0331,146.1871,146.0169,146.1385,229500.0
2015-03-19 10:20:00,180.29,180.39,180.26,180.26,95300.0,146.1304,146.2115,146.1061,146.1061,95300.0
2015-03-19 10:25:00,180.27,180.28,180.16,180.19,44500.0,146.1142,146.1223,146.025,146.0493,44500.0
2015-03-19 10:30:00,180.19,180.19,180.06,180.07,60700.0,146.0493,146.0493,145.944,145.9521,60700.0
2015-03-19 10:35:00,180.06,180.1,179.98,180.04,45400.0,145.944,145.9764,145.8791,145.9278,45400.0
2015-03-19 10:40:00,180.03,180.11,179.96,179.96,55500.0,145.9197,145.9845,145.8629,145.8629,55500.0
2015-03-19 10:45:00,179.96,179.98,179.78,179.78,78700.0,145.8629,145.8791,145.717,145.717,78700.0
2015-03-19 10:50:00,179.78,179.84,179.72,179.82,50600.0,145.717,145.7657,145.6684,145.7494,50600.0
2015-03-19 10:55:00,179.8,179.89,179.75,179.89,50700.0,145.7332,145.8062,145.6927,145.8062,50700.0
2015-03-19 11:00:00,179.91,179.92,179.86,179.9,49800.0,145.8224,145.8305,145.7819,145.8143,49800.0
2015-03-19 11:05:00,179.89,179.95,179.79,179.82,44200.0,145.8062,145.8548,145.7251,145.7494,44200.0
2015-03-19 11:10:00,179.82,179.9,179.76,179.87,26800.0,145.7494,145.8143,145.7008,145.79,26800.0
2015-03-19 11:15:00,179.9,180.01,179.89,179.98,49500.0,145.8143,145.9034,145.8062,145.8791,49500.0
2015-03-19 11:20:00,179.99,180.07,179.99,180.01,26700.0,145.8872,145.9521,145.8872,145.9034,26700.0
2015-03-19 11:25:00,180.01,180.07,179.85,179.87,37000.0,145.9034,145.9521,145.7738,145.79,37000.0
2015-03-19 11:30:00,179.88,179.9,179.48,179.58,204000.0,145.7981,145.8143,145.4739,145.5549,204000.0
2015-03-19 11:35:00,179.58,179.62,179.5,179.58,63500.0,145.5549,145.5873,145.4901,145.5549,63500.0
2015-03-19 11:40:00,179.59,179.62,179.42,179.5,67500.0,145.563,145.5873,145.4252,145.4901,67500.0
2015-03-19 11:45:00,179.47,179.53,179.44,179.47,51000.0,145.4658,145.5144,145.4414,145.4658,51000.0
2015-03-19 11:50:00,179.47,179.48,179.31,179.43,101800.0,145.4658,145.4739,145.3361,145.4333,101800.0
2015-03-19 11:55:00,179.44,179.6,179.44,179.58,23200.0,145.4414,145.5711,145.4414,145.5549,23200.0
2015-03-19 12:00:00,179.57,179.58,179.48,179.58,55400.0,145.5468,145.5549,145.4739,145.5549,55400.0
2015-03-19 12:05:00,179.59,179.71,179.59,179.68,50000.0,145.563,145.6603,145.563,145.636,50000.0
2015-03-19 12:10:00,179.67,179.67,179.55,179.65,81600.0,145.6279,145.6279,145.5306,145.6117,81600.0
2015-03-19 12:15:00,179.66,179.7,179.54,179.63,67200.0,145.6198,145.6522,145.5225,145.5954,67200.0
2015-03-19 12:20:00,179.63,179.66,179.51,179.58,36400.0,145.5954,145.6198,145.4982,145.5549,36400.0
2015-03-19 12:25:00,179.61,179.73,179.61,179.72,23200.0,145.5792,145.6765,145.5792,145.6684,23200.0
2015-03-19 12:30:00,179.72,179.72,179.59,179.63,23000.0,145.6684,145.6684,145.563,145.5954,23000.0
2015-03-19 12:35:00,179.61,179.61,179.42,179.46,47500.0,145.5792,145.5792,145.4252,145.4577,47500.0
2015-03-19 12:40:00,179.46,179.63,179.43,179.62,20800.0,145.4577,145.5954,145.4333,145.5873,20800.0
2015-03-19 12:45:00,179.6,179.65,179.53,179.6,29400.0,145.5711,145.6117,145.5144,145.5711,29400.0
2015-03-19 12:50:00,179.6,179.6,179.41,179.47,63300.0,145.5711,145.5711,145.4171,145.4658,63300.0
2015-03-19 12:55:00,179.45,179.51,179.44,179.47,13500.0,145.4496,145.4982,145.4414,145.4658,13500.0
2015-03-19 13:00:00,179.45,179.53,179.37,179.52,34000.0,145.4496,145.5144,145.3847,145.5063,34000.0
2015-03-19 13:05:00,179.54,179.56,179.46,179.52,28000.0,145.5225,145.5387,145.4577,145.5063,28000.0
2015-03-19 13:10:00,179.51,179.61,179.51,179.56,14600.0,145.4982,145.5792,145.4982,145.5387,14600.0
2015-03-19 13:15:00,179.56,179.77,179.56,179.77,64500.0,145.5387,145.7089,145.5387,145.7089,64500.0
2015-03-19 13:20:00,179.77,179.89,179.77,179.82,54600.0,145.7089,145.8062,145.7089,145.7494,54600.0
2015-03-19 13:25:00,179.81,179.93,179.8,179.88,25600.0,145.7413,145.8386,145.7332,145.7981,25600.0
2015-03-19 13:30:00,179.89,179.9,179.85,179.88,44000.0,145.8062,145.8143,145.7738,145.7981,44000.0
2015-03-19 13:35:00,179.88,179.88,179.72,179.72,54800.0,145.7981,145.7981,145.6684,145.6684,54800.0
2015-03-19 13:40:00,179.71,179.74,179.65,179.7,57900.0,145.6603,145.6846,145.6117,145.6522,57900.0
2015-03-19 13:45:00,179.7,179.72,179.64,179.67,35800.0,145.6522,145.6684,145.6036,145.6279,35800.0
2015-03-19 13:50:00,179.67,179.69,179.59,179.68,32200.0,145.6279,145.6441,145.563,145.636,32200.0
2015-03-19 13:55:00,179.68,179.69,179.51,179.52,44800.0,145.636,145.6441,145.4982,145.5063,44800.0
2015-03-19 14:00:00,179.53,179.62,179.53,179.59,41300.0,145.5144,145.5873,145.5144,145.563,41300.0
2015-03-19 14:05:00,179.59,179.79,179.59,179.78,63500.0,145.563,145.7251,145.563,145.717,63500.0
2015-03-19 14:10:00,179.79,179.95,179.72,179.75,123300.0,145.7251,145.8548,145.6684,145.6927,123300.0
2015-03-19 14:15:00,179.75,179.82,179.61,179.64,76400.0,145.6927,145.7494,145.5792,145.6036,76400.0
2015-03-19 14:20:00,179.65,179.65,179.51,179.54,35700.0,145.6117,145.6117,145.4982,145.5225,35700.0
2015-03-19 14:25:00,179.53,179.65,179.52,179.63,42900.0,145.5144,145.6117,145.5063,145.5954,42900.0
2015-03-19 14:30:00,179.64,179.73,179.58,179.63,48600.0,145.6036,145.6765,145.5549,145.5954,48600.0
2015-03-19 14:35:00,179.63,179.69,179.55,179.69,42300.0,145.5954,145.6441,145.5306,145.6441,42300.0
2015-03-19 14:40:00,179.71,179.79,179.66,179.73,48700.0,145.6603,145.7251,145.6198,145.6765,48700.0
2015-03-19 14:45:00,179.74,179.81,179.69,179.76,60800.0,145.6846,145.7413,145.6441,145.7008,60800.0
2015-03-19 14:50:00,179.76,179.85,179.64,179.66,32100.0,145.7008,145.7738,145.6036,145.6198,32100.0
2015-03-19 14:55:00,179.63,179.78,179.61,179.76,68500.0,145.5954,145.717,145.5792,145.7008,68500.0
2015-03-19 15:00:00,179.76,179.86,179.72,179.82,77200.0,145.7008,145.7819,145.6684,145.7494,77200.0
2015-03-19 15:05:00,179.81,179.9,179.67,179.72,61500.0,145.7413,145.8143,145.6279,145.6684,61500.0
2015-03-19 15:10:00,179.73,179.75,179.62,179.72,78200.0,145.6765,145.6927,145.5873,145.6684,78200.0
2015-03-19 15:15:00,179.71,179.75,179.63,179.63,38200.0,145.6603,145.6927,145.5954,145.5954,38200.0
2015-03-19 15:20:00,179.65,179.65,179.43,179.48,67800.0,145.6117,145.6117,145.4333,145.4739,67800.0
2015-03-19 15:25:00,179.5,179.69,179.5,179.65,44200.0,145.4901,145.6441,145.4901,145.6117,44200.0
2015-03-19 15:30:00,179.64,179.87,179.57,179.82,87300.0,145.6036,145.79,145.5468,145.7494,87300.0
2015-03-19 15:35:00,179.83,179.84,179.72,179.81,67900.0,145.7576,145.7657,145.6684,145.7413,67900.0
2015-03-19 15:40:00,179.82,179.83,179.53,179.56,85400.0,145.7494,145.7576,145.5144,145.5387,85400.0
2015-03-19 15:45:00,179.55,179.71,179.55,179.69,47600.0,145.5306,145.6603,145.5306,145.6441,47600.0
2015-03-19 15:50:00,179.68,179.72,179.6,179.71,95300.0,145.636,145.6684,145.5711,145.6603,95300.0
2015-03-19 15:55:00,179.71,179.72,179.61,179.64,302200.0,145.6603,145.6684,145.5792,145.6036,302200.0
2015-03-20 09:30:00,180.46,180.49,180.17,180.36,239100.0,146.5197,146.544,146.2842,146.4385,239100.0
2015-03-20 09:35:00,180.38,180.5,180.26,180.46,173100.0,146.4547,146.5522,146.3573,146.5197,173100.0
2015-03-20 09:40:00,180.46,180.52,180.24,180.36,67900.0,146.5197,146.5684,146.3411,146.4385,67900.0
2015-03-20 09:45:00,180.36,180.6,180.35,180.51,99500.0,146.4385,146.6334,146.4304,146.5603,99500.0
2015-03-20 09:50:00,180.54,180.71,180.54,180.64,63800.0,146.5846,146.7227,146.5846,146.6658,63800.0
2015-03-20 09:55:00,180.66,180.66,180.4,180.43,58900.0,146.6821,146.6821,146.471,146.4953,58900.0
2015-03-20 10:00:00,180.46,180.71,180.42,180.66,80800.0,146.5197,146.7227,146.4872,146.6821,80800.0
2015-03-20 10:05:00,180.66,180.68,180.58,180.61,53400.0,146.6821,146.6983,146.6171,146.6415,53400.0
2015-03-20 10:10:00,180.59,180.68,180.56,180.62,137600.0,146.6252,146.6983,146.6009,146.6496,137600.0
2015-03-20 10:15:00,180.62,180.71,180.54,180.67,102900.0,146.6496,146.7227,146.5846,146.6902,102900.0
2015-03-20 10:20:00,180.68,180.75,180.65,180.7,74400.0,146.6983,146.7551,146.674,146.7145,74400.0
2015-03-20 10:25:00,180.7,180.74,180.65,180.68,72300.0,146.7145,146.747,146.674,146.6983,72300.0
2015-03-20 10:30:00,180.68,180.89,180.67,180.84,92800.0,146.6983,146.8688,146.6902,146.8282,92800.0
2015-03-20 10:35:00,180.85,181.04,180.79,180.94,193000.0,146.8363,146.9906,146.7876,146.9094,193000.0
2015-03-20 10:40:00,180.94,180.97,180.89,180.92,75400.0,146.9094,146.9338,146.8688,146.8932,75400.0
2015-03-20 10:45:00,180.92,180.96,180.75,180.77,108500.0,146.8932,146.9256,146.7551,146.7714,108500.0
2015-03-20 10:50:00,180.77,180.83,180.77,180.81,31700.0,146.7714,146.8201,146.7714,146.8039,31700.0
2015-03-20 10:55:00,180.8,180.96,180.79,180.96,48000.0,146.7957,146.9256,146.7876,146.9256,48000.0
2015-03-20 11:00:00,180.96,181.11,180.95,181.07,98000.0,146.9256,147.0474,146.9175,147.015,98000.0
2015-03-20 11:05:00,181.08,181.09,180.95,181.01,53900.0,147.0231,147.0312,146.9175,146.9662,53900.0
2015-03-20 11:10:00,180.99,181.04,180.98,181.01,35300.0,146.95,146.9906,146.9419,146.9662,35300.0
2015-03-20 11:15:00,181.05,181.15,181.04,181.09,54900.0,146.9987,147.0799,146.9906,147.0312,54900.0
2015-03-20 11:20:00,181.08,181.19,181.08,181.19,60700.0,147.0231,147.1124,147.0231,147.1124,60700.0
2015-03-20 11:25:00,181.19,181.23,181.17,181.18,127100.0,147.1124,147.1449,147.0962,147.1043,127100.0
2015-03-20 11:30:00,181.18,181.23,181.16,181.17,53100.0,147.1043,147.1449,147.088,147.0962,53100.0
2015-03-20 11:35:00,181.16,181.19,181.12,181.13,44800.0,147.088,147.1124,147.0556,147.0637,44800.0
2015-03-20 11:40:00,181.15,181.15,181.07,181.1,47200.0,147.0799,147.0799,147.015,147.0393,47200.0
2015-03-20 11:45:00,181.11,181.13,181.09,181.13,34000.0,147.0474,147.0637,147.0312,147.0637,34000.0
2015-03-20 11:50:00,181.13,181.25,181.12,181.16,38500.0,147.0637,147.1611,147.0556,147.088,38500.0
2015-03-20 11:55:00,181.14,181.19,181.09,181.16,21300.0,147.0718,147.1124,147.0312,147.088,21300.0
2015-03-20 12:00:00,181.15,181.28,181.14,181.26,48200.0,147.0799,147.1855,147.0718,147.1692,48200.0
2015-03-20 12:05:00,181.26,181.28,181.21,181.24,19200.0,147.1692,147.1855,147.1286,147.153,19200.0
2015-03-20 12:10:00,181.26,181.27,181.21,181.25,32400.0,147.1692,147.1773,147.1286,147.1611,32400.0
2015-03-20 12:15:00,181.25,181.26,181.2,181.25,38700.0,147.1611,147.1692,147.1205,147.1611,38700.0
2015-03-20 12:20:00,181.23,181.23,181.12,181.16,61800.0,147.1449,147.1449,147.0556,147.088,61800.0
2015-03-20 12:25:00,181.16,181.17,181.09,181.11,67400.0,147.088,147.0962,147.0312,147.0474,67400.0
2015-03-20 12:30:00,181.12,181.19,181.09,181.09,27900.0,147.0556,147.1124,147.0312,147.0312,27900.0
2015-03-20 12:35:00,181.09,181.14,181.08,181.1,26000.0,147.0312,147.0718,147.0231,147.0393,26000.0
2015-03-20 12:40:00,181.1,181.19,181.1,181.18,33400.0,147.0393,147.1124,147.0393,147.1043,33400.0
2015-03-20 12:45:00,181.18,181.19,181.16,181.19,10300.0,147.1043,147.1124,147.088,147.1124,10300.0
2015-03-20 12:50:00,181.2,181.33,181.19,181.32,142100.0,147.1205,147.2261,147.1124,147.2179,142100.0
2015-03-20 12:55:00,181.32,181.38,181.31,181.32,91800.0,147.2179,147.2667,147.2098,147.2179,91800.0
2015-03-20 13:00:00,181.34,181.43,181.34,181.39,38800.0,147.2342,147.3073,147.2342,147.2748,38800.0
2015-03-20 13:05:00,181.4,181.41,181.36,181.39,36700.0,147.2829,147.291,147.2504,147.2748,36700.0
2015-03-20 13:10:00,181.39,181.39,181.31,181.32,51800.0,147.2748,147.2748,147.2098,147.2179,51800.0
2015-03-20 13:15:00,181.32,181.55,181.32,181.51,62400.0,147.2179,147.4047,147.2179,147.3722,62400.0
2015-03-20 13:20:00,181.51,181.58,181.51,181.53,79600.0,147.3722,147.429,147.3722,147.3884,79600.0
2015-03-20 13:25:00,181.54,181.58,181.53,181.57,51400.0,147.3966,147.429,147.3884,147.4209,51400.0
2015-03-20 13:30:00,181.58,181.62,181.54,181.57,42400.0,147.429,147.4615,147.3966,147.4209,42400.0
2015-03-20 13:35:00,181.58,181.65,181.55,181.55,69900.0,147.429,147.4859,147.4047,147.4047,69900.0
2015-03-20 13:40:00,181.54,181.58,181.51,181.58,17300.0,147.3966,147.429,147.3722,147.429,17300.0
2015-03-20 13:45:00,181.57,181.62,181.55,181.57,12000.0,147.4209,147.4615,147.4047,147.4209,12000.0
2015-03-20 13:50:00,181.57,181.57,181.51,181.51,19200.0,147.4209,147.4209,147.3722,147.3722,19200.0
2015-03-20 13:55:00,181.5,181.53,181.48,181.52,20600.0,147.3641,147.3884,147.3478,147.3803,20600.0
2015-03-20 14:00:00,181.53,181.58,181.53,181.54,17700.0,147.3884,147.429,147.3884,147.3966,17700.0
2015-03-20 14:05:00,181.55,181.61,181.51,181.56,62700.0,147.4047,147.4534,147.3722,147.4128,62700.0
2015-03-20 14:10:00,181.55,181.55,181.49,181.53,16000.0,147.4047,147.4047,147.356,147.3884,16000.0
2015-03-20 14:15:00,181.53,181.59,181.52,181.58,12500.0,147.3884,147.4372,147.3803,147.429,12500.0
2015-03-20 14:20:00,181.57,181.6,181.54,181.55,17100.0,147.4209,147.4453,147.3966,147.4047,17100.0
2015-03-20 14:25:00,181.54,181.54,181.4,181.43,87100.0,147.3966,147.3966,147.2829,147.3073,87100.0
2015-03-20 14:30:00,181.43,181.46,181.39,181.45,15500.0,147.3073,147.3316,147.2748,147.3235,15500.0
2015-03-20 14:35:00,181.46,181.55,181.46,181.5,59100.0,147.3316,147.4047,147.3316,147.3641,59100.0
2015-03-20 14:40:00,181.5,181.5,181.44,181.47,18400.0,147.3641,147.3641,147.3154,147.3397,18400.0
2015-03-20 14:45:00,181.47,181.49,181.42,181.46,29200.0,147.3397,147.356,147.2991,147.3316,29200.0
2015-03-20 14:50:00,181.46,181.52,181.44,181.49,34500.0,147.3316,147.3803,147.3154,147.356,34500.0
2015-03-20 14:55:00,181.5,181.64,181.49,181.63,40600.0,147.3641,147.4778,147.356,147.4696,40600.0
2015-03-20 15:00:00,181.64,181.67,181.59,181.6,38400.0,147.4778,147.5021,147.4372,147.4453,38400.0
2015-03-20 15:05:00,181.6,181.62,181.54,181.57,37200.0,147.4453,147.4615,147.3966,147.4209,37200.0
2015-03-20 15:10:00,181.57,181.6,181.5,181.5,34100.0,147.4209,147.4453,147.3641,147.3641,34100.0
2015-03-20 15:15:00,181.49,181.52,181.27,181.27,134000.0,147.356,147.3803,147.1773,147.1773,134000.0
2015-03-20 15:20:00,181.28,181.3,181.12,181.27,123900.0,147.1855,147.2017,147.0556,147.1773,123900.0
2015-03-20 15:25:00,181.25,181.29,181.16,181.2,60100.0,147.1611,147.1936,147.088,147.1205,60100.0
2015-03-20 15:30:00,181.2,181.29,181.18,181.25,68900.0,147.1205,147.1936,147.1043,147.1611,68900.0
2015-03-20 15:35:00,181.25,181.39,181.16,181.37,139000.0,147.1611,147.2748,147.088,147.2585,139000.0
2015-03-20 15:40:00,181.37,181.41,181.28,181.33,132300.0,147.2585,147.291,147.1855,147.2261,132300.0
2015-03-20 15:45:00,181.34,181.45,181.34,181.39,171800.0,147.2342,147.3235,147.2342,147.2748,171800.0
2015-03-20 15:50:00,181.39,181.4,181.06,181.06,261100.0,147.2748,147.2829,147.0068,147.0068,261100.0
2015-03-20 15:55:00,181.06,181.13,180.97,180.99,397800.0,147.0068,147.0637,146.9338,146.95,397800.0
2015-03-23 09:30:00,181.05,181.35,181.02,181.2,246600.0,146.9987,147.2423,146.9744,147.1205,246600.0
2015-03-23 09:35:00,181.23,181.41,181.14,181.41,209000.0,147.1449,147.291,147.0718,147.291,209000.0
2015-03-23 09:40:00,181.41,181.63,181.41,181.55,175600.0,147.291,147.4696,147.291,147.4047,175600.0
2015-03-23 09:45:00,181.55,181.64,181.5,181.54,115700.0,147.4047,147.4778,147.3641,147.3966,115700.0
2015-03-23 09:50:00,181.55,181.56,181.37,181.43,120800.0,147.4047,147.4128,147.2585,147.3073,120800.0
2015-03-23 09:55:00,181.41,181.48,181.39,181.43,107800.0,147.291,147.3478,147.2748,147.3073,107800.0
2015-03-23 10:00:00,181.43,181.47,181.35,181.45,91000.0,147.3073,147.3397,147.2423,147.3235,91000.0
2015-03-23 10:05:00,181.45,181.55,181.41,181.55,61800.0,147.3235,147.4047,147.291,147.4047,61800.0
2015-03-23 10:10:00,181.54,181.7,181.48,181.63,102400.0,147.3966,147.5265,147.3478,147.4696,102400.0
2015-03-23 10:15:00,181.62,181.64,181.53,181.57,40100.0,147.4615,147.4778,147.3884,147.4209,40100.0
2015-03-23 10:20:00,181.58,181.63,181.53,181.61,51600.0,147.429,147.4696,147.3884,147.4534,51600.0
2015-03-23 10:25:00,181.61,181.61,181.45,181.45,43600.0,147.4534,147.4534,147.3235,147.3235,43600.0
2015-03-23 10:30:00,181.46,181.46,181.39,181.41,28100.0,147.3316,147.3316,147.2748,147.291,28100.0
2015-03-23 10:35:00,181.4,181.41,181.24,181.34,41700.0,147.2829,147.291,147.153,147.2342,41700.0
2015-03-23 10:40:00,181.35,181.49,181.34,181.48,63300.0,147.2423,147.356,147.2342,147.3478,63300.0
2015-03-23 10:45:00,181.47,181.53,181.39,181.45,40100.0,147.3397,147.3884,147.2748,147.3235,40100.0
2015-03-23 10:50:00,181.45,181.55,181.45,181.5,30300.0,147.3235,147.4047,147.3235,147.3641,30300.0
2015-03-23 10:55:00,181.52,181.52,181.42,181.42,28100.0,147.3803,147.3803,147.2991,147.2991,28100.0
2015-03-23 11:00:00,181.43,181.45,181.35,181.4,29300.0,147.3073,147.3235,147.2423,147.2829,29300.0
2015-03-23 11:05:00,181.38,181.5,181.31,181.47,22300.0,147.2667,147.3641,147.2098,147.3397,22300.0
2015-03-23 11:10:00,181.46,181.55,181.42,181.5,11300.0,147.3316,147.4047,147.2991,147.3641,11300.0
2015-03-23 11:15:00,181.52,181.55,181.5,181.54,14300.0,147.3803,147.4047,147.3641,147.3966,14300.0
2015-03-23 11:20:00,181.54,181.57,181.49,181.54,19900.0,147.3966,147.4209,147.356,147.3966,19900.0
2015-03-23 11:25:00,181.56,181.57,181.4,181.41,49700.0,147.4128,147.4209,147.2829,147.291,49700.0
2015-03-23 11:30:00,181.4,181.48,181.34,181.36,20100.0,147.2829,147.3478,147.2342,147.2504,20100.0
2015-03-23 11:35:00,181.34,181.46,181.34,181.46,36600.0,147.2342,147.3316,147.2342,147.3316,36600.0
2015-03-23 11:40:00,181.45,181.48,181.28,181.3,23100.0,147.3235,147.3478,147.1855,147.2017,23100.0
2015-03-23 11:45:00,181.31,181.4,181.28,181.36,24500.0,147.2098,147.2829,147.1855,147.2504,24500.0
2015-03-23 11:50:00,181.38,181.43,181.34,181.43,25100.0,147.2667,147.3073,147.2342,147.3073,25100.0
2015-03-23 11:55:00,181.43,181.52,181.4,181.48,25300.0,147.3073,147.3803,147.2829,147.3478,25300.0
2015-03-23 12:00:00,181.45,181.45,181.35,181.41,14500.0,147.3235,147.3235,147.2423,147.291,14500.0
2015-03-23 12:05:00,181.41,181.43,181.37,181.4,7800.0,147.291,147.3073,147.2585,147.2829,7800.0
2015-03-23 12:10:00,181.4,181.41,181.33,181.33,7200.0,147.2829,147.291,147.2261,147.2261,7200.0
2015-03-23 12:15:00,181.32,181.32,181.19,181.26,20500.0,147.2179,147.2179,147.1124,147.1692,20500.0
2015-03-23 12:20:00,181.27,181.41,181.26,181.4,17500.0,147.1773,147.291,147.1692,147.2829,17500.0
2015-03-23 12:25:00,181.4,181.42,181.34,181.42,11800.0,147.2829,147.2991,147.2342,147.2991,11800.0
2015-03-23 12:30:00,181.41,181.6,181.4,181.6,21600.0,147.291,147.4453,147.2829,147.4453,21600.0
2015-03-23 12:35:00,181.61,181.64,181.57,181.59,25700.0,147.4534,147.4778,147.4209,147.4372,25700.0
2015-03-23 12:40:00,181.57,181.64,181.57,181.64,12700.0,147.4209,147.4778,147.4209,147.4778,12700.0
2015-03-23 12:45:00,181.64,181.64,181.58,181.6,16100.0,147.4778,147.4778,147.429,147.4453,16100.0
2015-03-23 12:50:00,181.6,181.63,181.53,181.53,14800.0,147.4453,147.4696,147.3884,147.3884,14800.0
2015-03-23 12:55:00,181.53,181.53,181.46,181.52,14900.0,147.3884,147.3884,147.3316,147.3803,14900.0
2015-03-23 13:00:00,181.5,181.53,181.46,181.48,47300.0,147.3641,147.3884,147.3316,147.3478,47300.0
2015-03-23 13:05:00,181.48,181.48,181.44,181.48,43100.0,147.3478,147.3478,147.3154,147.3478,43100.0
2015-03-23 13:10:00,181.47,181.52,181.46,181.51,9200.0,147.3397,147.3803,147.3316,147.3722,9200.0
2015-03-23 13:15:00,181.5,181.55,181.46,181.54,15000.0,147.3641,147.4047,147.3316,147.3966,15000.0
2015-03-23 13:20:00,181.53,181.55,181.49,181.51,9400.0,147.3884,147.4047,147.356,147.3722,9400.0
2015-03-23 13:25:00,181.51,181.51,181.39,181.39,25900.0,147.3722,147.3722,147.2748,147.2748,25900.0
2015-03-23 13:30:00,181.39,181.4,181.36,181.39,10000.0,147.2748,147.2829,147.2504,147.2748,10000.0
2015-03-23 13:35:00,181.4,181.5,181.39,181.5,13000.0,147.2829,147.3641,147.2748,147.3641,13000.0
2015-03-23 13:40:00,181.5,181.58,181.49,181.57,55400.0,147.3641,147.429,147.356,147.4209,55400.0
2015-03-23 13:45:00,181.56,181.58,181.49,181.49,42100.0,147.4128,147.429,147.356,147.356,42100.0
2015-03-23 13:50:00,181.48,181.48,181.43,181.44,7200.0,147.3478,147.3478,147.3073,147.3154,7200.0
2015-03-23 13:55:00,181.46,181.49,181.44,181.46,12100.0,147.3316,147.356,147.3154,147.3316,12100.0
2015-03-23 14:00:00,181.43,181.56,181.41,181.54,7500.0,147.3073,147.4128,147.291,147.3966,7500.0
2015-03-23 14:05:00,181.56,181.68,181.56,181.67,40500.0,147.4128,147.5102,147.4128,147.5021,40500.0
2015-03-23 14:10:00,181.67,181.73,181.66,181.7,40600.0,147.5021,147.5508,147.494,147.5265,40600.0
2015-03-23 14:15:00,181.7,181.75,181.65,181.67,27900.0,147.5265,147.5671,147.4859,147.5021,27900.0
2015-03-23 14:20:00,181.67,181.69,181.62,181.62,18700.0,147.5021,147.5184,147.4615,147.4615,18700.0
2015-03-23 14:25:00,181.63,181.71,181.63,181.66,6400.0,147.4696,147.5346,147.4696,147.494,6400.0
2015-03-23 14:30:00,181.67,181.68,181.57,181.59,11200.0,147.5021,147.5102,147.4209,147.4372,11200.0
2015-03-23 14:35:00,181.58,181.62,181.57,181.6,12600.0,147.429,147.4615,147.4209,147.4453,12600.0
2015-03-23 14:40:00,181.6,181.65,181.6,181.65,31000.0,147.4453,147.4859,147.4453,147.4859,31000.0
2015-03-23 14:45:00,181.64,181.64,181.48,181.48,24300.0,147.4778,147.4778,147.3478,147.3478,24300.0
2015-03-23 14:50:00,181.48,181.51,181.44,181.48,24600.0,147.3478,147.3722,147.3154,147.3478,24600.0
2015-03-23 14:55:00,181.49,181.51,181.48,181.48,11500.0,147.356,147.3722,147.3478,147.3478,11500.0
2015-03-23 15:00:00,181.47,181.55,181.47,181.54,5500.0,147.3397,147.4047,147.3397,147.3966,5500.0
2015-03-23 15:05:00,181.53,181.55,181.46,181.53,39000.0,147.3884,147.4047,147.3316,147.3884,39000.0
2015-03-23 15:10:00,181.53,181.53,181.41,181.42,15000.0,147.3884,147.3884,147.291,147.2991,15000.0
2015-03-23 15:15:00,181.44,181.44,181.36,181.42,16700.0,147.3154,147.3154,147.2504,147.2991,16700.0
2015-03-23 15:20:00,181.42,181.45,181.37,181.43,13500.0,147.2991,147.3235,147.2585,147.3073,13500.0
2015-03-23 15:25:00,181.44,181.44,181.38,181.4,8500.0,147.3154,147.3154,147.2667,147.2829,8500.0
2015-03-23 15:30:00,181.41,181.43,181.36,181.43,19800.0,147.291,147.3073,147.2504,147.3073,19800.0
2015-03-23 15:35:00,181.42,181.44,181.4,181.43,25300.0,147.2991,147.3154,147.2829,147.3073,25300.0
2015-03-23 15:40:00,181.43,181.44,181.33,181.36,33800.0,147.3073,147.3154,147.2261,147.2504,33800.0
2015-03-23 15:45:00,181.36,181.37,181.32,181.37,23700.0,147.2504,147.2585,147.2179,147.2585,23700.0
2015-03-23 15:50:00,181.36,181.36,181.18,181.21,33300.0,147.2504,147.2504,147.1043,147.1286,33300.0
2015-03-23 15:55:00,181.22,181.22,180.84,180.84,227100.0,147.1367,147.1367,146.8282,146.8282,227100.0
2015-03-24 09:30:00,180.65,180.78,180.56,180.72,105700.0,146.674,146.7795,146.6009,146.7308,105700.0
2015-03-24 09:35:00,180.71,180.71,180.49,180.49,70900.0,146.7227,146.7227,146.544,146.544,70900.0
2015-03-24 09:40:00,180.47,180.49,180.22,180.32,107900.0,146.5278,146.544,146.3248,146.406,107900.0
2015-03-24 09:45:00,180.32,180.56,180.27,180.52,57100.0,146.406,146.6009,146.3654,146.5684,57100.0
2015-03-24 09:50:00,180.52,180.66,180.52,180.63,51500.0,146.5684,146.6821,146.5684,146.6577,51500.0
2015-03-24 09:55:00,180.65,180.74,180.56,180.74,26400.0,146.674,146.747,146.6009,146.747,26400.0
2015-03-24 10:00:00,180.76,180.89,180.73,180.81,62500.0,146.7633,146.8688,146.7389,146.8039,62500.0
2015-03-24 10:05:00,180.88,181.01,180.85,180.95,33100.0,146.8607,146.9662,146.8363,146.9175,33100.0
2015-03-24 10:10:00,180.95,180.97,180.79,180.85,73700.0,146.9175,146.9338,146.7876,146.8363,73700.0
2015-03-24 10:15:00,180.87,180.96,180.86,180.93,49900.0,146.8526,146.9256,146.8445,146.9013,49900.0
2015-03-24 10:20:00,180.92,180.95,180.68,180.71,44200.0,146.8932,146.9175,146.6983,146.7227,44200.0
2015-03-24 10:25:00,180.69,180.81,180.67,180.81,34300.0,146.7064,146.8039,146.6902,146.8039,34300.0
2015-03-24 10:30:00,180.83,180.87,180.77,180.78,28900.0,146.8201,146.8526,146.7714,146.7795,28900.0
2015-03-24 10:35:00,180.77,180.82,180.71,180.8,21700.0,146.7714,146.812,146.7227,146.7957,21700.0
2015-03-24 10:40:00,180.81,180.93,180.73,180.78,65300.0,146.8039,146.9013,146.7389,146.7795,65300.0
2015-03-24 10:45:00,180.78,180.81,180.71,180.76,29800.0,146.7795,146.8039,146.7227,146.7633,29800.0
2015-03-24 10:50:00,180.77,180.92,180.76,180.88,52700.0,146.7714,146.8932,146.7633,146.8607,52700.0
2015-03-24 10:55:00,180.88,180.93,180.84,180.85,38200.0,146.8607,146.9013,146.8282,146.8363,38200.0
2015-03-24 11:00:00,180.86,180.86,180.71,180.82,26400.0,146.8445,146.8445,146.7227,146.812,26400.0
2015-03-24 11:05:00,180.84,181.08,180.84,181.06,63100.0,146.8282,147.0231,146.8282,147.0068,63100.0
2015-03-24 11:10:00,181.06,181.14,181.02,181.06,24100.0,147.0068,147.0718,146.9744,147.0068,24100.0
2015-03-24 11:15:00,181.07,181.16,181.04,181.15,25200.0,147.015,147.088,146.9906,147.0799,25200.0
2015-03-24 11:20:00,181.13,181.19,181.07,181.09,36700.0,147.0637,147.1124,147.015,147.0312,36700.0
2015-03-24 11:25:00,181.1,181.12,181.06,181.08,31700.0,147.0393,147.0556,147.0068,147.0231,31700.0
2015-03-24 11:30:00,181.08,181.11,180.98,180.98,12400.0,147.0231,147.0474,146.9419,146.9419,12400.0
2015-03-24 11:35:00,181.0,181.03,180.95,180.97,17300.0,146.9581,146.9825,146.9175,146.9338,17300.0
2015-03-24 11:40:00,180.98,181.01,180.92,180.93,37000.0,146.9419,146.9662,146.8932,146.9013,37000.0
2015-03-24 11:45:00,180.94,180.96,180.89,180.94,30300.0,146.9094,146.9256,146.8688,146.9094,30300.0
2015-03-24 11:50:00,180.94,181.02,180.93,181.02,12600.0,146.9094,146.9744,146.9013,146.9744,12600.0
2015-03-24 11:55:00,181.01,181.02,180.88,180.89,22400.0,146.9662,146.9744,146.8607,146.8688,22400.0
2015-03-24 12:00:00,180.89,180.96,180.85,180.95,46700.0,146.8688,146.9256,146.8363,146.9175,46700.0
2015-03-24 12:05:00,180.94,180.94,180.86,180.88,15500.0,146.9094,146.9094,146.8445,146.8607,15500.0
2015-03-24 12:10:00,180.87,180.99,180.87,180.96,19200.0,146.8526,146.95,146.8526,146.9256,19200.0
2015-03-24 12:15:00,180.93,180.96,180.87,180.92,11400.0,146.9013,146.9256,146.8526,146.8932,11400.0
2015-03-24 12:20:00,180.93,180.93,180.79,180.83,15400.0,146.9013,146.9013,146.7876,146.8201,15400.0
2015-03-24 12:25:00,180.83,180.88,180.73,180.74,44300.0,146.8201,146.8607,146.7389,146.747,44300.0
2015-03-24 12:30:00,180.74,180.78,180.55,180.55,83200.0,146.747,146.7795,146.5928,146.5928,83200.0
2015-03-24 12:35:00,180.57,180.57,180.44,180.47,69000.0,146.609,146.609,146.5034,146.5278,69000.0
2015-03-24 12:40:00,180.47,180.57,180.47,180.54,26400.0,146.5278,146.609,146.5278,146.5846,26400.0
2015-03-24 12:45:00,180.53,180.6,180.41,180.42,20800.0,146.5765,146.6334,146.4791,146.4872,20800.0
2015-03-24 12:50:00,180.41,180.45,180.36,180.42,49600.0,146.4791,146.5116,146.4385,146.4872,49600.0
2015-03-24 12:55:00,180.42,180.51,180.37,180.37,38300.0,146.4872,146.5603,146.4466,146.4466,38300.0
2015-03-24 13:00:00,180.34,180.53,180.34,180.47,32600.0,146.4223,146.5765,146.4223,146.5278,32600.0
2015-03-24 13:05:00,180.5,180.52,180.47,180.47,16800.0,146.5522,146.5684,146.5278,146.5278,16800.0
2015-03-24 13:10:00,180.47,180.47,180.37,180.46,74000.0,146.5278,146.5278,146.4466,146.5197,74000.0
2015-03-24 13:15:00,180.46,180.52,180.44,180.51,40500.0,146.5197,146.5684,146.5034,146.5603,40500.0
2015-03-24 13:20:00,180.5,180.5,180.42,180.43,17100.0,146.5522,146.5522,146.4872,146.4953,17100.0
2015-03-24 13:25:00,180.41,180.41,180.13,180.19,123700.0,146.4791,146.4791,146.2518,146.3005,123700.0
2015-03-24 13:30:00,180.2,180.25,180.11,180.17,58700.0,146.3086,146.3492,146.2355,146.2842,58700.0
2015-03-24 13:35:00,180.19,180.23,180.16,180.22,30900.0,146.3005,146.3329,146.2761,146.3248,30900.0
2015-03-24 13:40:00,180.22,180.33,180.22,180.32,15700.0,146.3248,146.4141,146.3248,146.406,15700.0
2015-03-24 13:45:00,180.31,180.32,180.19,180.25,20400.0,146.3979,146.406,146.3005,146.3492,20400.0
2015-03-24 13:50:00,180.25,180.36,180.23,180.33,11200.0,146.3492,146.4385,146.3329,146.4141,11200.0
2015-03-24 13:55:00,180.34,180.42,180.32,180.38,20100.0,146.4223,146.4872,146.406,146.4547,20100.0
2015-03-24 14:00:00,180.37,180.37,180.2,180.23,35700.0,146.4466,146.4466,146.3086,146.3329,35700.0
2015-03-24 14:05:00,180.23,180.26,180.11,180.26,20500.0,146.3329,146.3573,146.2355,146.3573,20500.0
2015-03-24 14:10:00,180.25,180.32,180.09,180.09,29200.0,146.3492,146.406,146.2193,146.2193,29200.0
2015-03-24 14:15:00,180.11,180.16,179.95,179.95,58800.0,146.2355,146.2761,146.1056,146.1056,58800.0
2015-03-24 14:20:00,179.95,180.02,179.91,180.0,65400.0,146.1056,146.1624,146.0731,146.1462,65400.0
2015-03-24 14:25:00,180.02,180.02,179.92,180.02,47600.0,146.1624,146.1624,146.0812,146.1624,47600.0
2015-03-24 14:30:00,179.98,179.98,179.86,179.91,25400.0,146.13,146.13,146.0325,146.0731,25400.0
2015-03-24 14:35:00,179.91,180.0,179.9,179.97,52600.0,146.0731,146.1462,146.065,146.1218,52600.0
2015-03-24 14:40:00,179.97,180.06,179.91,180.05,20600.0,146.1218,146.1949,146.0731,146.1868,20600.0
2015-03-24 14:45:00,180.04,180.12,180.0,180.06,57100.0,146.1787,146.2436,146.1462,146.1949,57100.0
2015-03-24 14:50:00,180.06,180.08,179.99,180.03,15000.0,146.1949,146.2112,146.1381,146.1706,15000.0
2015-03-24 14:55:00,180.02,180.08,180.02,180.06,11600.0,146.1624,146.2112,146.1624,146.1949,11600.0
2015-03-24 15:00:00,180.08,180.19,180.05,180.13,21000.0,146.2112,146.3005,146.1868,146.2518,21000.0
2015-03-24 15:05:00,180.14,180.32,180.14,180.28,37100.0,146.2599,146.406,146.2599,146.3735,37100.0
2015-03-24 15:10:00,180.29,180.29,180.16,180.17,34600.0,146.3817,146.3817,146.2761,146.2842,34600.0
2015-03-24 15:15:00,180.17,180.26,180.16,180.25,27900.0,146.2842,146.3573,146.2761,146.3492,27900.0
2015-03-24 15:20:00,180.24,180.24,179.88,179.93,83300.0,146.3411,146.3411,146.0488,146.0894,83300.0
2015-03-24 15:25:00,179.95,180.05,179.92,179.93,28900.0,146.1056,146.1868,146.0812,146.0894,28900.0
2015-03-24 15:30:00,179.92,180.09,179.92,180.08,38600.0,146.0812,146.2193,146.0812,146.2112,38600.0
2015-03-24 15:35:00,180.1,180.11,180.01,180.04,41900.0,146.2274,146.2355,146.1543,146.1787,41900.0
2015-03-24 15:40:00,180.04,180.13,179.93,179.93,103000.0,146.1787,146.2518,146.0894,146.0894,103000.0
2015-03-24 15:45:00,179.95,180.12,179.89,179.93,77900.0,146.1056,146.2436,146.0569,146.0894,77900.0
2015-03-24 15:50:00,179.91,179.99,179.87,179.91,101200.0,146.0731,146.1381,146.0407,146.0731,101200.0
2015-03-24 15:55:00,179.91,179.97,179.77,179.85,200000.0,146.0731,146.1218,145.9595,146.0244,200000.0
2015-03-25 09:30:00,179.95,180.16,179.9,179.98,145800.0,146.1056,146.2761,146.065,146.13,145800.0
2015-03-25 09:35:00,179.99,180.02,179.61,179.61,104200.0,146.1381,146.1624,145.8296,145.8296,104200.0
2015-03-25 09:40:00,179.59,179.61,179.42,179.5,83400.0,145.8133,145.8296,145.6753,145.7402,83400.0
2015-03-25 09:45:00,179.49,179.54,179.04,179.11,222600.0,145.7321,145.7727,145.3668,145.4236,222600.0
2015-03-25 09:50:00,179.1,179.26,179.08,179.2,57600.0,145.4155,145.5454,145.3992,145.4967,57600.0
2015-03-25 09:55:00,179.21,179.24,179.11,179.24,72300.0,145.5048,145.5291,145.4236,145.5291,72300.0
2015-03-25 10:00:00,179.23,179.45,179.15,179.38,102200.0,145.521,145.6996,145.4561,145.6428,102200.0
2015-03-25 10:05:00,179.38,179.43,179.34,179.41,35300.0,145.6428,145.6834,145.6103,145.6672,35300.0
2015-03-25 10:10:00,179.43,179.52,179.33,179.33,36000.0,145.6834,145.7565,145.6022,145.6022,36000.0
2015-03-25 10:15:00,179.34,179.51,179.34,179.48,17500.0,145.6103,145.7484,145.6103,145.724,17500.0
2015-03-25 10:20:00,179.48,179.63,179.48,179.61,68500.0,145.724,145.8458,145.724,145.8296,68500.0
2015-03-25 10:25:00,179.6,179.61,179.47,179.48,57900.0,145.8214,145.8296,145.7159,145.724,57900.0
2015-03-25 10:30:00,179.48,179.48,179.36,179.36,65300.0,145.724,145.724,145.6266,145.6266,65300.0
2015-03-25 10:35:00,179.36,179.46,179.31,179.34,31600.0,145.6266,145.7078,145.586,145.6103,31600.0
2015-03-25 10:40:00,179.32,179.32,179.18,179.29,47100.0,145.5941,145.5941,145.4804,145.5697,47100.0
2015-03-25 10:45:00,179.26,179.28,179.09,179.21,42100.0,145.5454,145.5616,145.4074,145.5048,42100.0
2015-03-25 10:50:00,179.21,179.34,179.18,179.32,46700.0,145.5048,145.6103,145.4804,145.5941,46700.0
2015-03-25 10:55:00,179.31,179.41,179.29,179.41,43200.0,145.586,145.6672,145.5697,145.6672,43200.0
2015-03-25 11:00:00,179.44,179.52,179.35,179.51,57900.0,145.6915,145.7565,145.6185,145.7484,57900.0
2015-03-25 11:05:00,179.51,179.52,179.29,179.29,59500.0,145.7484,145.7565,145.5697,145.5697,59500.0
2015-03-25 11:10:00,179.3,179.32,179.14,179.2,34400.0,145.5779,145.5941,145.4479,145.4967,34400.0
2015-03-25 11:15:00,179.19,179.19,178.96,179.12,150400.0,145.4885,145.4885,145.3018,145.4317,150400.0
2015-03-25 11:20:00,179.09,179.1,178.97,179.09,28300.0,145.4074,145.4155,145.3099,145.4074,28300.0
2015-03-25 11:25:00,179.09,179.22,179.08,179.16,40600.0,145.4074,145.5129,145.3992,145.4642,40600.0
2015-03-25 11:30:00,179.15,179.15,178.63,178.66,204500.0,145.4561,145.4561,145.0339,145.0582,204500.0
2015-03-25 11:35:00,178.64,178.75,178.32,178.34,152400.0,145.042,145.1313,144.7822,144.7984,152400.0
2015-03-25 11:40:00,178.31,178.36,178.1,178.24,266600.0,144.7741,144.8146,144.6035,144.7172,266600.0
2015-03-25 11:45:00,178.25,178.27,178.11,178.26,113200.0,144.7253,144.7416,144.6117,144.7335,113200.0
2015-03-25 11:50:00,178.25,178.26,178.18,178.2,57500.0,144.7253,144.7335,144.6685,144.6847,57500.0
2015-03-25 11:55:00,178.2,178.21,177.96,178.21,158300.0,144.6847,144.6929,144.4899,144.6929,158300.0
2015-03-25 12:00:00,178.19,178.21,178.02,178.13,110300.0,144.6766,144.6929,144.5386,144.6279,110300.0
2015-03-25 12:05:00,178.12,178.24,178.12,178.13,84300.0,144.6198,144.7172,144.6198,144.6279,84300.0
2015-03-25 12:10:00,178.14,178.24,178.09,178.22,82300.0,144.636,144.7172,144.5954,144.701,82300.0
2015-03-25 12:15:00,178.22,178.27,178.06,178.1,109100.0,144.701,144.7416,144.5711,144.6035,109100.0
2015-03-25 12:20:00,178.1,178.12,177.73,177.76,227000.0,144.6035,144.6198,144.3031,144.3275,227000.0
2015-03-25 12:25:00,177.77,177.97,177.75,177.93,106000.0,144.3356,144.498,144.3194,144.4655,106000.0
2015-03-25 12:30:00,177.93,177.93,177.7,177.8,173200.0,144.4655,144.4655,144.2788,144.36,173200.0
2015-03-25 12:35:00,177.81,177.91,177.73,177.86,79200.0,144.3681,144.4493,144.3031,144.4087,79200.0
2015-03-25 12:40:00,177.86,177.87,177.61,177.64,106400.0,144.4087,144.4168,144.2057,144.2301,106400.0
2015-03-25 12:45:00,177.65,177.8,177.65,177.8,56200.0,144.2382,144.36,144.2382,144.36,56200.0
2015-03-25 12:50:00,177.77,177.84,177.73,177.78,41600.0,144.3356,144.3924,144.3031,144.3437,41600.0
2015-03-25 12:55:00,177.78,178.0,177.78,177.97,89200.0,144.3437,144.5224,144.3437,144.498,89200.0
2015-03-25 13:00:00,177.97,177.97,177.87,177.93,80400.0,144.498,144.498,144.4168,144.4655,80400.0
2015-03-25 13:05:00,177.91,177.91,177.81,177.85,51600.0,144.4493,144.4493,144.3681,144.4006,51600.0
2015-03-25 13:10:00,177.86,177.86,177.56,177.66,65700.0,144.4087,144.4087,144.1651,144.2463,65700.0
2015-03-25 13:15:00,177.66,177.66,177.41,177.57,174500.0,144.2463,144.2463,144.0433,144.1732,174500.0
2015-03-25 13:20:00,177.56,177.6,177.41,177.52,108300.0,144.1651,144.1976,144.0433,144.1326,108300.0
2015-03-25 13:25:00,177.52,177.76,177.52,177.69,113800.0,144.1326,144.3275,144.1326,144.2707,113800.0
2015-03-25 13:30:00,177.68,177.73,177.63,177.66,51100.0,144.2625,144.3031,144.2219,144.2463,51100.0
2015-03-25 13:35:00,177.66,177.81,177.56,177.81,76000.0,144.2463,144.3681,144.1651,144.3681,76000.0
2015-03-25 13:40:00,177.81,177.94,177.8,177.94,92900.0,144.3681,144.4736,144.36,144.4736,92900.0
2015-03-25 13:45:00,177.94,177.98,177.87,177.98,39300.0,144.4736,144.5061,144.4168,144.5061,39300.0
2015-03-25 13:50:00,177.98,178.04,177.9,177.94,70000.0,144.5061,144.5548,144.4412,144.4736,70000.0
2015-03-25 13:55:00,177.9,177.92,177.74,177.74,41500.0,144.4412,144.4574,144.3113,144.3113,41500.0
2015-03-25 14:00:00,177.74,177.87,177.66,177.85,64400.0,144.3113,144.4168,144.2463,144.4006,64400.0
2015-03-25 14:05:00,177.84,177.85,177.6,177.65,35600.0,144.3924,144.4006,144.1976,144.2382,35600.0
2015-03-25 14:10:00,177.66,177.72,177.59,177.6,37500.0,144.2463,144.295,144.1895,144.1976,37500.0
2015-03-25 14:15:00,177.58,177.82,177.55,177.77,95000.0,144.1813,144.3762,144.157,144.3356,95000.0
2015-03-25 14:20:00,177.79,177.89,177.74,177.87,35400.0,144.3519,144.433,144.3113,144.4168,35400.0
2015-03-25 14:25:00,177.84,177.91,177.8,177.9,40500.0,144.3924,144.4493,144.36,144.4412,40500.0
2015-03-25 14:30:00,177.91,177.91,177.71,177.75,50100.0,144.4493,144.4493,144.2869,144.3194,50100.0
2015-03-25 14:35:00,177.77,177.82,177.7,177.71,52900.0,144.3356,144.3762,144.2788,144.2869,52900.0
2015-03-25 14:40:00,177.7,177.7,177.62,177.64,53500.0,144.2788,144.2788,144.2138,144.2301,53500.0
2015-03-25 14:45:00,177.62,177.69,177.53,177.69,60900.0,144.2138,144.2707,144.1408,144.2707,60900.0
2015-03-25 14:50:00,177.69,177.83,177.65,177.82,37500.0,144.2707,144.3843,144.2382,144.3762,37500.0
2015-03-25 14:55:00,177.81,177.87,177.64,177.66,86200.0,144.3681,144.4168,144.2301,144.2463,86200.0
2015-03-25 15:00:00,177.68,177.68,177.51,177.57,52200.0,144.2625,144.2625,144.1245,144.1732,52200.0
2015-03-25 15:05:00,177.57,177.62,177.46,177.49,64300.0,144.1732,144.2138,144.0839,144.1083,64300.0
2015-03-25 15:10:00,177.49,177.64,177.44,177.6,94100.0,144.1083,144.2301,144.0677,144.1976,94100.0
2015-03-25 15:15:00,177.6,177.6,177.45,177.45,26000.0,144.1976,144.1976,144.0758,144.0758,26000.0
2015-03-25 15:20:00,177.46,177.5,177.28,177.38,93900.0,144.0839,144.1164,143.9378,144.019,93900.0
2015-03-25 15:25:00,177.39,177.39,177.2,177.26,79600.0,144.0271,144.0271,143.8728,143.9215,79600.0
2015-03-25 15:30:00,177.26,177.33,177.15,177.25,194900.0,143.9215,143.9784,143.8322,143.9134,194900.0
2015-03-25 15:35:00,177.25,177.33,177.15,177.28,68200.0,143.9134,143.9784,143.8322,143.9378,68200.0
2015-03-25 15:40:00,177.28,177.3,177.13,177.26,142100.0,143.9378,143.954,143.816,143.9215,142100.0
2015-03-25 15:45:00,177.25,177.25,176.96,177.03,112900.0,143.9134,143.9134,143.678,143.7348,112900.0
2015-03-25 15:50:00,177.03,177.03,176.89,176.94,138600.0,143.7348,143.7348,143.6211,143.6617,138600.0
2015-03-25 15:55:00,176.94,177.08,176.88,176.89,420700.0,143.6617,143.7754,143.613,143.6211,420700.0
2015-03-26 09:30:00,176.15,176.18,175.65,175.94,345700.0,143.0203,143.0447,142.6143,142.8498,345700.0
2015-03-26 09:35:00,175.94,176.23,175.88,176.21,198000.0,142.8498,143.0853,142.8011,143.069,198000.0
2015-03-26 09:40:00,176.21,176.32,176.09,176.25,142000.0,143.069,143.1583,142.9716,143.1015,142000.0
2015-03-26 09:45:00,176.27,176.51,176.14,176.5,114200.0,143.1177,143.3126,143.0122,143.3045,114200.0
2015-03-26 09:50:00,176.5,176.53,176.32,176.34,141400.0,143.3045,143.3288,143.1583,143.1746,141400.0
2015-03-26 09:55:00,176.33,176.33,175.95,176.02,167800.0,143.1664,143.1664,142.8579,142.9147,167800.0
2015-03-26 10:00:00,176.02,176.12,175.96,176.0,75400.0,142.9147,142.9959,142.866,142.8985,75400.0
2015-03-26 10:05:00,176.0,176.01,175.73,175.74,135900.0,142.8985,142.9066,142.6793,142.6874,135900.0
2015-03-26 10:10:00,175.72,175.89,175.59,175.76,102200.0,142.6712,142.8092,142.5656,142.7036,102200.0
2015-03-26 10:15:00,175.76,175.77,175.46,175.64,147900.0,142.7036,142.7118,142.4601,142.6062,147900.0
2015-03-26 10:20:00,175.61,175.93,175.61,175.79,142200.0,142.5819,142.8417,142.5819,142.728,142200.0
2015-03-26 10:25:00,175.79,176.03,175.78,175.99,150500.0,142.728,142.9229,142.7199,142.8904,150500.0
2015-03-26 10:30:00,175.98,176.16,175.88,176.04,123200.0,142.8823,143.0284,142.8011,142.931,123200.0
2015-03-26 10:35:00,176.04,176.35,176.04,176.19,125100.0,142.931,143.1827,142.931,143.0528,125100.0
2015-03-26 10:40:00,176.19,176.43,176.17,176.4,104900.0,143.0528,143.2476,143.0365,143.2233,104900.0
2015-03-26 10:45:00,176.39,176.48,176.12,176.3,139900.0,143.2152,143.2882,142.9959,143.1421,139900.0
2015-03-26 10:50:00,176.3,176.45,176.2,176.29,69000.0,143.1421,143.2639,143.0609,143.134,69000.0
2015-03-26 10:55:00,176.29,176.45,176.24,176.45,68600.0,143.134,143.2639,143.0934,143.2639,68600.0
2015-03-26 11:00:00,176.43,176.43,176.09,176.19,85600.0,143.2476,143.2476,142.9716,143.0528,85600.0
2015-03-26 11:05:00,176.18,176.34,176.17,176.26,62000.0,143.0447,143.1746,143.0365,143.1096,62000.0
2015-03-26 11:10:00,176.28,176.29,175.95,176.0,49600.0,143.1258,143.134,142.8579,142.8985,49600.0
2015-03-26 11:15:00,176.0,176.21,175.97,175.98,32900.0,142.8985,143.069,142.8742,142.8823,32900.0
2015-03-26 11:20:00,176.0,176.15,175.91,176.12,38100.0,142.8985,143.0203,142.8254,142.9959,38100.0
2015-03-26 11:25:00,176.08,176.3,176.03,176.26,46700.0,142.9635,143.1421,142.9229,143.1096,46700.0
2015-03-26 11:30:00,176.21,176.49,176.17,176.49,72900.0,143.069,143.2964,143.0365,143.2964,72900.0
2015-03-26 11:35:00,176.49,176.5,176.37,176.48,31400.0,143.2964,143.3045,143.1989,143.2882,31400.0
2015-03-26 11:40:00,176.48,176.7,176.48,176.63,64200.0,143.2882,143.4669,143.2882,143.41,64200.0
2015-03-26 11:45:00,176.64,176.71,176.56,176.7,60600.0,143.4181,143.475,143.3532,143.4669,60600.0
2015-03-26 11:50:00,176.68,176.74,176.57,176.73,35400.0,143.4506,143.4993,143.3613,143.4912,35400.0
2015-03-26 11:55:00,176.74,176.98,176.68,176.97,88800.0,143.4993,143.6942,143.4506,143.6861,88800.0
2015-03-26 12:00:00,176.97,176.99,176.82,176.85,50800.0,143.6861,143.7023,143.5643,143.5886,50800.0
2015-03-26 12:05:00,176.86,176.91,176.71,176.77,41900.0,143.5968,143.6374,143.475,143.5237,41900.0
2015-03-26 12:10:00,176.77,176.83,176.74,176.83,40000.0,143.5237,143.5724,143.4993,143.5724,40000.0
2015-03-26 12:15:00,176.83,176.9,176.71,176.8,31200.0,143.5724,143.6292,143.475,143.548,31200.0
2015-03-26 12:20:00,176.81,176.84,176.56,176.56,58500.0,143.5562,143.5805,143.3532,143.3532,58500.0
2015-03-26 12:25:00,176.56,176.67,176.55,176.67,18700.0,143.3532,143.4425,143.3451,143.4425,18700.0
2015-03-26 12:30:00,176.63,176.69,176.59,176.68,35400.0,143.41,143.4587,143.3775,143.4506,35400.0
2015-03-26 12:35:00,176.68,176.69,176.57,176.65,36300.0,143.4506,143.4587,143.3613,143.4263,36300.0
2015-03-26 12:40:00,176.66,176.66,176.48,176.53,25700.0,143.4344,143.4344,143.2882,143.3288,25700.0
2015-03-26 12:45:00,176.53,176.68,176.53,176.67,55000.0,143.3288,143.4506,143.3288,143.4425,55000.0
2015-03-26 12:50:00,176.67,176.92,176.66,176.92,39200.0,143.4425,143.6455,143.4344,143.6455,39200.0
2015-03-26 12:55:00,176.91,176.91,176.77,176.88,35300.0,143.6374,143.6374,143.5237,143.613,35300.0
2015-03-26 13:00:00,176.88,176.89,176.72,176.74,61800.0,143.613,143.6211,143.4831,143.4993,61800.0
2015-03-26 13:05:00,176.74,176.8,176.62,176.72,50600.0,143.4993,143.548,143.4019,143.4831,50600.0
2015-03-26 13:10:00,176.72,176.78,176.36,176.43,65500.0,143.4831,143.5318,143.1908,143.2476,65500.0
2015-03-26 13:15:00,176.42,176.46,176.29,176.43,78000.0,143.2395,143.272,143.134,143.2476,78000.0
2015-03-26 13:20:00,176.44,176.51,176.3,176.41,83100.0,143.2558,143.3126,143.1421,143.2314,83100.0
2015-03-26 13:25:00,176.41,176.7,176.41,176.67,38200.0,143.2314,143.4669,143.2314,143.4425,38200.0
2015-03-26 13:30:00,176.67,176.87,176.63,176.76,67200.0,143.4425,143.6049,143.41,143.5156,67200.0
2015-03-26 13:35:00,176.76,176.79,176.7,176.76,34500.0,143.5156,143.5399,143.4669,143.5156,34500.0
2015-03-26 13:40:00,176.77,177.12,176.76,177.09,112500.0,143.5237,143.8079,143.5156,143.7835,112500.0
2015-03-26 13:45:00,177.08,177.17,177.03,177.1,51800.0,143.7754,143.8485,143.7348,143.7916,51800.0
2015-03-26 13:50:00,177.1,177.24,177.06,177.23,64100.0,143.7916,143.9053,143.7591,143.8972,64100.0
2015-03-26 13:55:00,177.25,177.3,177.11,177.11,72800.0,143.9134,143.954,143.7997,143.7997,72800.0
2015-03-26 14:00:00,177.11,177.14,177.08,177.09,64600.0,143.7997,143.8241,143.7754,143.7835,64600.0
2015-03-26 14:05:00,177.09,177.09,176.85,176.87,65100.0,143.7835,143.7835,143.5886,143.6049,65100.0
2015-03-26 14:10:00,176.87,176.98,176.66,176.73,87100.0,143.6049,143.6942,143.4344,143.4912,87100.0
2015-03-26 14:15:00,176.71,176.97,176.71,176.94,34900.0,143.475,143.6861,143.475,143.6617,34900.0
2015-03-26 14:20:00,176.93,177.01,176.88,176.91,36100.0,143.6536,143.7186,143.613,143.6374,36100.0
2015-03-26 14:25:00,176.9,176.93,176.73,176.73,73100.0,143.6292,143.6536,143.4912,143.4912,73100.0
2015-03-26 14:30:00,176.73,176.89,176.73,176.86,28200.0,143.4912,143.6211,143.4912,143.5968,28200.0
2015-03-26 14:35:00,176.87,176.96,176.79,176.86,32200.0,143.6049,143.678,143.5399,143.5968,32200.0
2015-03-26 14:40:00,176.88,177.06,176.86,177.01,33100.0,143.613,143.7591,143.5968,143.7186,33100.0
2015-03-26 14:45:00,177.01,177.02,176.76,176.76,71700.0,143.7186,143.7267,143.5156,143.5156,71700.0
2015-03-26 14:50:00,176.76,176.84,176.61,176.82,100600.0,143.5156,143.5805,143.3938,143.5643,100600.0
2015-03-26 14:55:00,176.79,176.87,176.56,176.57,124500.0,143.5399,143.6049,143.3532,143.3613,124500.0
2015-03-26 15:00:00,176.57,176.65,176.51,176.57,79900.0,143.3613,143.4263,143.3126,143.3613,79900.0
2015-03-26 15:05:00,176.56,176.72,176.49,176.67,34600.0,143.3532,143.4831,143.2964,143.4425,34600.0
2015-03-26 15:10:00,176.68,176.74,176.5,176.5,45200.0,143.4506,143.4993,143.3045,143.3045,45200.0
2015-03-26 15:15:00,176.49,176.69,176.49,176.52,46700.0,143.2964,143.4587,143.2964,143.3207,46700.0
2015-03-26 15:20:00,176.53,176.64,176.49,176.52,34000.0,143.3288,143.4181,143.2964,143.3207,34000.0
2015-03-26 15:25:00,176.52,176.74,176.52,176.63,61800.0,143.3207,143.4993,143.3207,143.41,61800.0
2015-03-26 15:30:00,176.62,176.86,176.54,176.86,60900.0,143.4019,143.5968,143.3369,143.5968,60900.0
2015-03-26 15:35:00,176.88,177.05,176.69,176.7,142200.0,143.613,143.751,143.4587,143.4669,142200.0
2015-03-26 15:40:00,176.69,176.69,176.46,176.57,77300.0,143.4587,143.4587,143.272,143.3613,77300.0
2015-03-26 15:45:00,176.55,176.72,176.53,176.68,67600.0,143.3451,143.4831,143.3288,143.4506,67600.0
2015-03-26 15:50:00,176.68,176.75,176.54,176.55,48200.0,143.4506,143.5075,143.3369,143.3451,48200.0
2015-03-26 15:55:00,176.54,176.58,176.4,176.49,183000.0,143.3369,143.3694,143.2233,143.2964,183000.0
2015-03-27 09:30:00,176.33,176.72,176.27,176.61,194700.0,143.1664,143.4831,143.1177,143.3938,194700.0
2015-03-27 09:35:00,176.64,176.78,176.47,176.49,109100.0,143.4181,143.5318,143.2801,143.2964,109100.0
2015-03-27 09:40:00,176.5,176.54,176.34,176.35,64300.0,143.3045,143.3369,143.1746,143.1827,64300.0
2015-03-27 09:45:00,176.38,176.63,176.27,176.62,84400.0,143.207,143.41,143.1177,143.4019,84400.0
2015-03-27 09:50:00,176.61,176.7,176.43,176.63,49200.0,143.3938,143.4669,143.2476,143.41,49200.0
2015-03-27 09:55:00,176.62,176.66,176.48,176.59,58600.0,143.4019,143.4344,143.2882,143.3775,58600.0
2015-03-27 10:00:00,176.58,176.83,176.5,176.79,107900.0,143.3694,143.5724,143.3045,143.5399,107900.0
2015-03-27 10:05:00,176.79,176.8,176.48,176.55,108200.0,143.5399,143.548,143.2882,143.3451,108200.0
2015-03-27 10:10:00,176.55,176.58,176.0,176.17,118000.0,143.3451,143.3694,142.8985,143.0365,118000.0
2015-03-27 10:15:00,176.18,176.2,175.97,176.16,128300.0,143.0447,143.0609,142.8742,143.0284,128300.0
2015-03-27 10:20:00,176.16,176.45,176.16,176.38,46700.0,143.0284,143.2639,143.0284,143.207,46700.0
2015-03-27 10:25:00,176.4,176.52,176.4,176.52,30800.0,143.2233,143.3207,143.2233,143.3207,30800.0
2015-03-27 10:30:00,176.52,176.52,176.17,176.19,54200.0,143.3207,143.3207,143.0365,143.0528,54200.0
2015-03-27 10:35:00,176.18,176.65,176.18,176.64,59700.0,143.0447,143.4263,143.0447,143.4181,59700.0
2015-03-27 10:40:00,176.65,176.71,176.61,176.64,46400.0,143.4263,143.475,143.3938,143.4181,46400.0
2015-03-27 10:45:00,176.63,176.7,176.52,176.7,29000.0,143.41,143.4669,143.3207,143.4669,29000.0
2015-03-27 10:50:00,176.69,176.78,176.64,176.72,38000.0,143.4587,143.5318,143.4181,143.4831,38000.0
2015-03-27 10:55:00,176.73,176.93,176.73,176.91,40700.0,143.4912,143.6536,143.4912,143.6374,40700.0
2015-03-27 11:00:00,176.89,176.89,176.75,176.77,30800.0,143.6211,143.6211,143.5075,143.5237,30800.0
2015-03-27 11:05:00,176.78,176.85,176.77,176.8,24700.0,143.5318,143.5886,143.5237,143.548,24700.0
2015-03-27 11:10:00,176.78,176.96,176.74,176.94,35800.0,143.5318,143.678,143.4993,143.6617,35800.0
2015-03-27 11:15:00,176.93,176.94,176.76,176.77,42200.0,143.6536,143.6617,143.5156,143.5237,42200.0
2015-03-27 11:20:00,176.76,176.83,176.73,176.76,38700.0,143.5156,143.5724,143.4912,143.5156,38700.0
2015-03-27 11:25:00,176.75,176.75,176.59,176.66,52600.0,143.5075,143.5075,143.3775,143.4344,52600.0
2015-03-27 11:30:00,176.65,176.75,176.65,176.71,30100.0,143.4263,143.5075,143.4263,143.475,30100.0
2015-03-27 11:35:00,176.67,176.69,176.57,176.64,23100.0,143.4425,143.4587,143.3613,143.4181,23100.0
2015-03-27 11:40:00,176.66,176.66,176.56,176.61,22000.0,143.4344,143.4344,143.3532,143.3938,22000.0
2015-03-27 11:45:00,176.63,176.74,176.59,176.71,18800.0,143.41,143.4993,143.3775,143.475,18800.0
2015-03-27 11:50:00,176.68,176.72,176.46,176.5,49500.0,143.4506,143.4831,143.272,143.3045,49500.0
2015-03-27 11:55:00,176.48,176.57,176.32,176.57,79600.0,143.2882,143.3613,143.1583,143.3613,79600.0
2015-03-27 12:00:00,176.58,176.6,176.46,176.5,53300.0,143.3694,143.3857,143.272,143.3045,53300.0
2015-03-27 12:05:00,176.51,176.58,176.46,176.58,17100.0,143.3126,143.3694,143.272,143.3694,17100.0
2015-03-27 12:10:00,176.57,176.6,176.44,176.52,15200.0,143.3613,143.3857,143.2558,143.3207,15200.0
2015-03-27 12:15:00,176.54,176.58,176.4,176.41,24900.0,143.3369,143.3694,143.2233,143.2314,24900.0
2015-03-27 12:20:00,176.41,176.56,176.41,176.53,20400.0,143.2314,143.3532,143.2314,143.3288,20400.0
2015-03-27 12:25:00,176.53,176.64,176.35,176.46,33000.0,143.3288,143.4181,143.1827,143.272,33000.0
2015-03-27 12:30:00,176.45,176.58,176.38,176.5,33000.0,143.2639,143.3694,143.207,143.3045,33000.0
2015-03-27 12:35:00,176.51,176.57,176.45,176.5,16500.0,143.3126,143.3613,143.2639,143.3045,16500.0
2015-03-27 12:40:00,176.53,176.67,176.51,176.52,15700.0,143.3288,143.4425,143.3126,143.3207,15700.0
2015-03-27 12:45:00,176.49,176.5,176.38,176.43,13800.0,143.2964,143.3045,143.207,143.2476,13800.0
2015-03-27 12:50:00,176.42,176.57,176.42,176.56,15200.0,143.2395,143.3613,143.2395,143.3532,15200.0
2015-03-27 12:55:00,176.58,176.64,176.51,176.64,15100.0,143.3694,143.4181,143.3126,143.4181,15100.0
2015-03-27 13:00:00,176.64,176.67,176.57,176.65,17700.0,143.4181,143.4425,143.3613,143.4263,17700.0
2015-03-27 13:05:00,176.66,176.67,176.51,176.54,30200.0,143.4344,143.4425,143.3126,143.3369,30200.0
2015-03-27 13:10:00,176.55,176.55,176.49,176.53,15200.0,143.3451,143.3451,143.2964,143.3288,15200.0
2015-03-27 13:15:00,176.53,176.57,176.39,176.46,20600.0,143.3288,143.3613,143.2152,143.272,20600.0
2015-03-27 13:20:00,176.47,176.56,176.46,176.55,13600.0,143.2801,143.3532,143.272,143.3451,13600.0
2015-03-27 13:25:00,176.54,176.63,176.53,176.53,30500.0,143.3369,143.41,143.3288,143.3288,30500.0
2015-03-27 13:30:00,176.55,176.63,176.52,176.61,8200.0,143.3451,143.41,143.3207,143.3938,8200.0
2015-03-27 13:35:00,176.62,176.63,176.55,176.59,19400.0,143.4019,143.41,143.3451,143.3775,19400.0
2015-03-27 13:40:00,176.59,176.65,176.52,176.52,23200.0,143.3775,143.4263,143.3207,143.3207,23200.0
2015-03-27 13:45:00,176.51,176.55,176.42,176.49,17600.0,143.3126,143.3451,143.2395,143.2964,17600.0
2015-03-27 13:50:00,176.5,176.6,176.5,176.57,12300.0,143.3045,143.3857,143.3045,143.3613,12300.0
2015-03-27 13:55:00,176.59,176.73,176.57,176.62,43300.0,143.3775,143.4912,143.3613,143.4019,43300.0
2015-03-27 14:00:00,176.63,176.76,176.6,176.67,13700.0,143.41,143.5156,143.3857,143.4425,13700.0
2015-03-27 14:05:00,176.67,176.68,176.52,176.58,41800.0,143.4425,143.4506,143.3207,143.3694,41800.0
2015-03-27 14:10:00,176.59,176.67,176.51,176.52,24100.0,143.3775,143.4425,143.3126,143.3207,24100.0
2015-03-27 14:15:00,176.53,176.57,176.45,176.56,58600.0,143.3288,143.3613,143.2639,143.3532,58600.0
2015-03-27 14:20:00,176.56,176.64,176.52,176.63,14600.0,143.3532,143.4181,143.3207,143.41,14600.0
2015-03-27 14:25:00,176.62,176.67,176.56,176.59,21200.0,143.4019,143.4425,143.3532,143.3775,21200.0
2015-03-27 14:30:00,176.6,176.61,176.56,176.59,15900.0,143.3857,143.3938,143.3532,143.3775,15900.0
2015-03-27 14:35:00,176.57,176.58,176.43,176.43,11000.0,143.3613,143.3694,143.2476,143.2476,11000.0
2015-03-27 14:40:00,176.42,176.53,176.42,176.5,18500.0,143.2395,143.3288,143.2395,143.3045,18500.0
2015-03-27 14:45:00,176.49,176.52,176.44,176.52,10600.0,143.2964,143.3207,143.2558,143.3207,10600.0
2015-03-27 14:50:00,176.54,176.57,176.5,176.56,28400.0,143.3369,143.3613,143.3045,143.3532,28400.0
2015-03-27 14:55:00,176.54,176.56,176.49,176.56,16800.0,143.3369,143.3532,143.2964,143.3532,16800.0
2015-03-27 15:00:00,176.55,176.66,176.54,176.66,17500.0,143.3451,143.4344,143.3369,143.4344,17500.0
2015-03-27 15:05:00,176.66,176.79,176.6,176.61,44700.0,143.4344,143.5399,143.3857,143.3938,44700.0
2015-03-27 15:10:00,176.61,176.63,176.55,176.57,19500.0,143.3938,143.41,143.3451,143.3613,19500.0
2015-03-27 15:15:00,176.57,176.58,176.44,176.48,44900.0,143.3613,143.3694,143.2558,143.2882,44900.0
2015-03-27 15:20:00,176.47,176.57,176.47,176.54,14400.0,143.2801,143.3613,143.2801,143.3369,14400.0
2015-03-27 15:25:00,176.53,176.58,176.52,176.55,12800.0,143.3288,143.3694,143.3207,143.3451,12800.0
2015-03-27 15:30:00,176.55,176.69,176.52,176.65,89500.0,143.3451,143.4587,143.3207,143.4263,89500.0
2015-03-27 15:35:00,176.66,176.94,176.57,176.9,191400.0,143.4344,143.6617,143.3613,143.6292,191400.0
2015-03-27 15:40:00,176.9,176.96,176.85,176.87,116900.0,143.6292,143.678,143.5886,143.6049,116900.0
2015-03-27 15:45:00,176.87,176.87,176.66,176.7,129100.0,143.6049,143.6049,143.4344,143.4669,129100.0
2015-03-27 15:50:00,176.73,176.92,176.73,176.92,65200.0,143.4912,143.6455,143.4912,143.6455,65200.0
2015-03-27 15:55:00,176.92,176.97,176.76,176.81,200000.0,143.6455,143.6861,143.5156,143.5562,200000.0
2015-03-30 09:30:00,178.31,178.74,178.28,178.68,314200.0,144.7741,145.1232,144.7497,145.0745,314200.0
2015-03-30 09:35:00,178.7,179.12,178.7,179.09,272500.0,145.0907,145.4317,145.0907,145.4074,272500.0
2015-03-30 09:40:00,179.1,179.35,179.03,179.26,314300.0,145.4155,145.6185,145.3586,145.5454,314300.0
2015-03-30 09:45:00,179.27,179.53,179.27,179.43,271900.0,145.5535,145.7646,145.5535,145.6834,271900.0
2015-03-30 09:50:00,179.44,179.5,179.35,179.44,161800.0,145.6915,145.7402,145.6185,145.6915,161800.0
2015-03-30 09:55:00,179.44,179.48,179.35,179.43,91900.0,145.6915,145.724,145.6185,145.6834,91900.0
2015-03-30 10:00:00,179.42,179.6,179.42,179.54,169100.0,145.6753,145.8214,145.6753,145.7727,169100.0
2015-03-30 10:05:00,179.54,179.54,179.35,179.48,100600.0,145.7727,145.7727,145.6185,145.724,100600.0
2015-03-30 10:10:00,179.49,179.54,179.42,179.45,56800.0,145.7321,145.7727,145.6753,145.6996,56800.0
2015-03-30 10:15:00,179.45,179.51,179.39,179.44,79900.0,145.6996,145.7484,145.6509,145.6915,79900.0
2015-03-30 10:20:00,179.45,179.49,179.21,179.3,152300.0,145.6996,145.7321,145.5048,145.5779,152300.0
2015-03-30 10:25:00,179.3,179.34,179.23,179.32,43000.0,145.5779,145.6103,145.521,145.5941,43000.0
2015-03-30 10:30:00,179.33,179.48,179.28,179.39,83900.0,145.6022,145.724,145.5616,145.6509,83900.0
2015-03-30 10:35:00,179.39,179.42,179.21,179.32,76300.0,145.6509,145.6753,145.5048,145.5941,76300.0
2015-03-30 10:40:00,179.32,179.34,179.21,179.3,48300.0,145.5941,145.6103,145.5048,145.5779,48300.0
2015-03-30 10:45:00,179.32,179.44,179.32,179.42,51000.0,145.5941,145.6915,145.5941,145.6753,51000.0
2015-03-30 10:50:00,179.44,179.57,179.42,179.55,72200.0,145.6915,145.7971,145.6753,145.7808,72200.0
2015-03-30 10:55:00,179.55,179.59,179.43,179.46,78600.0,145.7808,145.8133,145.6834,145.7078,78600.0
2015-03-30 11:00:00,179.45,179.5,179.35,179.35,77500.0,145.6996,145.7402,145.6185,145.6185,77500.0
2015-03-30 11:05:00,179.35,179.42,179.3,179.36,18600.0,145.6185,145.6753,145.5779,145.6266,18600.0
2015-03-30 11:10:00,179.37,179.41,179.29,179.41,53700.0,145.6347,145.6672,145.5697,145.6672,53700.0
2015-03-30 11:15:00,179.43,179.51,179.4,179.43,51300.0,145.6834,145.7484,145.659,145.6834,51300.0
2015-03-30 11:20:00,179.42,179.46,179.35,179.36,31100.0,145.6753,145.7078,145.6185,145.6266,31100.0
2015-03-30 11:25:00,179.36,179.47,179.33,179.4,42200.0,145.6266,145.7159,145.6022,145.659,42200.0
2015-03-30 11:30:00,179.4,179.5,179.39,179.39,48100.0,145.659,145.7402,145.6509,145.6509,48100.0
2015-03-30 11:35:00,179.38,179.5,179.38,179.49,32600.0,145.6428,145.7402,145.6428,145.7321,32600.0
2015-03-30 11:40:00,179.49,179.54,179.43,179.44,32900.0,145.7321,145.7727,145.6834,145.6915,32900.0
2015-03-30 11:45:00,179.44,179.52,179.43,179.49,21600.0,145.6915,145.7565,145.6834,145.7321,21600.0
2015-03-30 11:50:00,179.44,179.45,179.38,179.39,19600.0,145.6915,145.6996,145.6428,145.6509,19600.0
2015-03-30 11:55:00,179.39,179.46,179.37,179.42,15100.0,145.6509,145.7078,145.6347,145.6753,15100.0
2015-03-30 12:00:00,179.43,179.55,179.41,179.46,35700.0,145.6834,145.7808,145.6672,145.7078,35700.0
2015-03-30 12:05:00,179.48,179.49,179.42,179.44,13500.0,145.724,145.7321,145.6753,145.6915,13500.0
2015-03-30 12:10:00,179.42,179.55,179.41,179.54,29600.0,145.6753,145.7808,145.6672,145.7727,29600.0
2015-03-30 12:15:00,179.54,179.69,179.51,179.59,161400.0,145.7727,145.8945,145.7484,145.8133,161400.0
2015-03-30 12:20:00,179.61,179.63,179.54,179.61,52200.0,145.8296,145.8458,145.7727,145.8296,52200.0
2015-03-30 12:25:00,179.61,179.62,179.51,179.54,50900.0,145.8296,145.8377,145.7484,145.7727,50900.0
2015-03-30 12:30:00,179.55,179.57,179.49,179.55,18800.0,145.7808,145.7971,145.7321,145.7808,18800.0
2015-03-30 12:35:00,179.55,179.61,179.53,179.53,17200.0,145.7808,145.8296,145.7646,145.7646,17200.0
2015-03-30 12:40:00,179.57,179.63,179.56,179.62,14500.0,145.7971,145.8458,145.789,145.8377,14500.0
2015-03-30 12:45:00,179.61,179.65,179.59,179.65,60800.0,145.8296,145.862,145.8133,145.862,60800.0
2015-03-30 12:50:00,179.65,179.67,179.59,179.64,17600.0,145.862,145.8783,145.8133,145.8539,17600.0
2015-03-30 12:55:00,179.64,179.64,179.56,179.59,33700.0,145.8539,145.8539,145.789,145.8133,33700.0
2015-03-30 13:00:00,179.59,179.64,179.56,179.61,27400.0,145.8133,145.8539,145.789,145.8296,27400.0
2015-03-30 13:05:00,179.62,179.69,179.61,179.67,41600.0,145.8377,145.8945,145.8296,145.8783,41600.0
2015-03-30 13:10:00,179.68,179.74,179.64,179.65,29400.0,145.8864,145.9351,145.8539,145.862,29400.0
2015-03-30 13:15:00,179.64,179.66,179.63,179.66,13400.0,145.8539,145.8701,145.8458,145.8701,13400.0
2015-03-30 13:20:00,179.66,179.7,179.66,179.66,15100.0,145.8701,145.9026,145.8701,145.8701,15100.0
2015-03-30 13:25:00,179.67,179.68,179.62,179.67,20200.0,145.8783,145.8864,145.8377,145.8783,20200.0
2015-03-30 13:30:00,179.67,179.72,179.63,179.72,16600.0,145.8783,145.9189,145.8458,145.9189,16600.0
2015-03-30 13:35:00,179.73,179.76,179.64,179.67,28900.0,145.927,145.9513,145.8539,145.8783,28900.0
2015-03-30 13:40:00,179.66,179.68,179.58,179.58,35200.0,145.8701,145.8864,145.8052,145.8052,35200.0
2015-03-30 13:45:00,179.58,179.59,179.52,179.54,42100.0,145.8052,145.8133,145.7565,145.7727,42100.0
2015-03-30 13:50:00,179.53,179.53,179.43,179.5,35200.0,145.7646,145.7646,145.6834,145.7402,35200.0
2015-03-30 13:55:00,179.5,179.57,179.48,179.56,66500.0,145.7402,145.7971,145.724,145.789,66500.0
2015-03-30 14:00:00,179.56,179.64,179.55,179.64,71200.0,145.789,145.8539,145.7808,145.8539,71200.0
2015-03-30 14:05:00,179.63,179.7,179.6,179.62,45100.0,145.8458,145.9026,145.8214,145.8377,45100.0
2015-03-30 14:10:00,179.62,179.67,179.6,179.67,14100.0,145.8377,145.8783,145.8214,145.8783,14100.0
2015-03-30 14:15:00,179.69,179.75,179.66,179.67,16400.0,145.8945,145.9432,145.8701,145.8783,16400.0
2015-03-30 14:20:00,179.68,179.73,179.68,179.72,15900.0,145.8864,145.927,145.8864,145.9189,15900.0
2015-03-30 14:25:00,179.71,179.72,179.62,179.63,31400.0,145.9107,145.9189,145.8377,145.8458,31400.0
2015-03-30 14:30:00,179.63,179.68,179.6,179.6,16200.0,145.8458,145.8864,145.8214,145.8214,16200.0
2015-03-30 14:35:00,179.61,179.64,179.61,179.64,9500.0,145.8296,145.8539,145.8296,145.8539,9500.0
2015-03-30 14:40:00,179.64,179.67,179.58,179.65,16400.0,145.8539,145.8783,145.8052,145.862,16400.0
2015-03-30 14:45:00,179.65,179.65,179.59,179.63,16000.0,145.862,145.862,145.8133,145.8458,16000.0
2015-03-30 14:50:00,179.63,179.67,179.61,179.62,9300.0,145.8458,145.8783,145.8296,145.8377,9300.0
2015-03-30 14:55:00,179.64,179.7,179.63,179.7,15800.0,145.8539,145.9026,145.8458,145.9026,15800.0
2015-03-30 15:00:00,179.7,179.72,179.6,179.62,31700.0,145.9026,145.9189,145.8214,145.8377,31700.0
2015-03-30 15:05:00,179.61,179.7,179.61,179.68,39300.0,145.8296,145.9026,145.8296,145.8864,39300.0
2015-03-30 15:10:00,179.68,179.69,179.57,179.57,31700.0,145.8864,145.8945,145.7971,145.7971,31700.0
2015-03-30 15:15:00,179.61,179.73,179.55,179.73,61300.0,145.8296,145.927,145.7808,145.927,61300.0
2015-03-30 15:20:00,179.73,179.73,179.52,179.55,120000.0,145.927,145.927,145.7565,145.7808,120000.0
2015-03-30 15:25:00,179.55,179.57,179.49,179.57,25100.0,145.7808,145.7971,145.7321,145.7971,25100.0
2015-03-30 15:30:00,179.57,179.6,179.47,179.54,137400.0,145.7971,145.8214,145.7159,145.7727,137400.0
2015-03-30 15:35:00,179.55,179.64,179.53,179.56,67100.0,145.7808,145.8539,145.7646,145.789,67100.0
2015-03-30 15:40:00,179.57,179.61,179.5,179.59,50800.0,145.7971,145.8296,145.7402,145.8133,50800.0
2015-03-30 15:45:00,179.58,179.6,179.48,179.53,71900.0,145.8052,145.8214,145.724,145.7646,71900.0
2015-03-30 15:50:00,179.53,179.56,179.42,179.48,112400.0,145.7646,145.789,145.6753,145.724,112400.0
2015-03-30 15:55:00,179.47,179.54,179.39,179.4,262000.0,145.7159,145.7727,145.6509,145.659,262000.0
2015-03-31 09:30:00,178.52,178.7,178.24,178.6,193300.0,144.9446,145.0907,144.7172,145.0095,193300.0
2015-03-31 09:35:00,178.58,178.79,178.53,178.75,77600.0,144.9933,145.1638,144.9527,145.1313,77600.0
2015-03-31 09:40:00,178.75,178.78,178.22,178.3,166300.0,145.1313,145.1557,144.701,144.7659,166300.0
2015-03-31 09:45:00,178.25,178.49,178.22,178.36,127500.0,144.7253,144.9202,144.701,144.8146,127500.0
2015-03-31 09:50:00,178.34,178.43,178.14,178.42,88100.0,144.7984,144.8715,144.636,144.8634,88100.0
2015-03-31 09:55:00,178.43,178.48,178.39,178.46,31800.0,144.8715,144.9121,144.839,144.8958,31800.0
2015-03-31 10:00:00,178.48,178.63,178.48,178.52,91000.0,144.9121,145.0339,144.9121,144.9446,91000.0
2015-03-31 10:05:00,178.52,178.67,178.45,178.67,39000.0,144.9446,145.0663,144.8877,145.0663,39000.0
2015-03-31 10:10:00,178.68,178.79,178.49,178.53,80800.0,145.0745,145.1638,144.9202,144.9527,80800.0
2015-03-31 10:15:00,178.51,178.58,178.44,178.51,47100.0,144.9364,144.9933,144.8796,144.9364,47100.0
2015-03-31 10:20:00,178.51,178.68,178.49,178.68,32300.0,144.9364,145.0745,144.9202,145.0745,32300.0
2015-03-31 10:25:00,178.71,178.77,178.58,178.62,68100.0,145.0988,145.1475,144.9933,145.0257,68100.0
2015-03-31 10:30:00,178.61,178.78,178.61,178.7,33400.0,145.0176,145.1557,145.0176,145.0907,33400.0
2015-03-31 10:35:00,178.7,178.77,178.64,178.65,12300.0,145.0907,145.1475,145.042,145.0501,12300.0
2015-03-31 10:40:00,178.66,178.75,178.65,178.74,18700.0,145.0582,145.1313,145.0501,145.1232,18700.0
2015-03-31 10:45:00,178.76,178.93,178.75,178.79,39700.0,145.1394,145.2774,145.1313,145.1638,39700.0
2015-03-31 10:50:00,178.79,178.81,178.64,178.65,25200.0,145.1638,145.18,145.042,145.0501,25200.0
2015-03-31 10:55:00,178.65,178.73,178.6,178.61,33900.0,145.0501,145.1151,145.0095,145.0176,33900.0
2015-03-31 11:00:00,178.58,178.83,178.58,178.83,43900.0,144.9933,145.1963,144.9933,145.1963,43900.0
2015-03-31 11:05:00,178.84,178.91,178.79,178.9,21500.0,145.2044,145.2612,145.1638,145.2531,21500.0
2015-03-31 11:10:00,178.9,179.08,178.9,179.05,78200.0,145.2531,145.3992,145.2531,145.3749,78200.0
2015-03-31 11:15:00,179.04,179.06,178.94,179.02,40700.0,145.3668,145.383,145.2856,145.3505,40700.0
2015-03-31 11:20:00,179.03,179.04,178.9,178.94,45000.0,145.3586,145.3668,145.2531,145.2856,45000.0
2015-03-31 11:25:00,178.94,179.0,178.9,178.91,21300.0,145.2856,145.3343,145.2531,145.2612,21300.0
2015-03-31 11:30:00,178.92,178.92,178.64,178.69,55400.0,145.2693,145.2693,145.042,145.0826,55400.0
2015-03-31 11:35:00,178.69,178.73,178.59,178.7,41400.0,145.0826,145.1151,145.0014,145.0907,41400.0
2015-03-31 11:40:00,178.7,178.7,178.54,178.59,21200.0,145.0907,145.0907,144.9608,145.0014,21200.0
2015-03-31 11:45:00,178.58,178.64,178.54,178.59,13200.0,144.9933,145.042,144.9608,145.0014,13200.0
2015-03-31 11:50:00,178.59,178.63,178.42,178.45,29200.0,145.0014,145.0339,144.8634,144.8877,29200.0
2015-03-31 11:55:00,178.42,178.47,178.4,178.4,21700.0,144.8634,144.904,144.8471,144.8471,21700.0
2015-03-31 12:00:00,178.4,178.4,178.23,178.27,45600.0,144.8471,144.8471,144.7091,144.7416,45600.0
2015-03-31 12:05:00,178.28,178.32,178.26,178.3,62300.0,144.7497,144.7822,144.7335,144.7659,62300.0
2015-03-31 12:10:00,178.26,178.37,178.23,178.37,73100.0,144.7335,144.8228,144.7091,144.8228,73100.0
2015-03-31 12:15:00,178.36,178.37,178.3,178.3,27900.0,144.8146,144.8228,144.7659,144.7659,27900.0
2015-03-31 12:20:00,178.31,178.45,178.31,178.41,20100.0,144.7741,144.8877,144.7741,144.8552,20100.0
2015-03-31 12:25:00,178.41,178.42,178.38,178.42,8900.0,144.8552,144.8634,144.8309,144.8634,8900.0
2015-03-31 12:30:00,178.42,178.42,178.34,178.4,12100.0,144.8634,144.8634,144.7984,144.8471,12100.0
2015-03-31 12:35:00,178.42,178.55,178.42,178.52,29900.0,144.8634,144.9689,144.8634,144.9446,29900.0
2015-03-31 12:40:00,178.53,178.56,178.49,178.55,12800.0,144.9527,144.977,144.9202,144.9689,12800.0
2015-03-31 12:45:00,178.56,178.57,178.46,178.47,27400.0,144.977,144.9852,144.8958,144.904,27400.0
2015-03-31 12:50:00,178.48,178.51,178.41,178.41,13700.0,144.9121,144.9364,144.8552,144.8552,13700.0
2015-03-31 12:55:00,178.42,178.5,178.39,178.44,58100.0,144.8634,144.9283,144.839,144.8796,58100.0
2015-03-31 13:00:00,178.46,178.6,178.46,178.59,37700.0,144.8958,145.0095,144.8958,145.0014,37700.0
2015-03-31 13:05:00,178.58,178.64,178.56,178.6,18400.0,144.9933,145.042,144.977,145.0095,18400.0
2015-03-31 13:10:00,178.61,178.61,178.56,178.61,9000.0,145.0176,145.0176,144.977,145.0176,9000.0
2015-03-31 13:15:00,178.61,178.73,178.61,178.73,22100.0,145.0176,145.1151,145.0176,145.1151,22100.0
2015-03-31 13:20:00,178.72,178.73,178.65,178.71,11500.0,145.1069,145.1151,145.0501,145.0988,11500.0
2015-03-31 13:25:00,178.71,178.74,178.7,178.7,6000.0,145.0988,145.1232,145.0907,145.0907,6000.0
2015-03-31 13:30:00,178.71,178.85,178.71,178.82,25900.0,145.0988,145.2125,145.0988,145.1881,25900.0
2015-03-31 13:35:00,178.82,178.84,178.76,178.77,22900.0,145.1881,145.2044,145.1394,145.1475,22900.0
2015-03-31 13:40:00,178.77,178.86,178.77,178.84,16500.0,145.1475,145.2206,145.1475,145.2044,16500.0
2015-03-31 13:45:00,178.84,178.84,178.62,178.65,29800.0,145.2044,145.2044,145.0257,145.0501,29800.0
2015-03-31 13:50:00,178.65,178.65,178.54,178.54,9700.0,145.0501,145.0501,144.9608,144.9608,9700.0
2015-03-31 13:55:00,178.56,178.56,178.45,178.5,25800.0,144.977,144.977,144.8877,144.9283,25800.0
2015-03-31 14:00:00,178.53,178.58,178.51,178.57,16700.0,144.9527,144.9933,144.9364,144.9852,16700.0
2015-03-31 14:05:00,178.57,178.58,178.52,178.54,19900.0,144.9852,144.9933,144.9446,144.9608,19900.0
2015-03-31 14:10:00,178.54,178.67,178.53,178.63,13200.0,144.9608,145.0663,144.9527,145.0339,13200.0
2015-03-31 14:15:00,178.62,178.63,178.55,178.55,12200.0,145.0257,145.0339,144.9689,144.9689,12200.0
2015-03-31 14:20:00,178.53,178.63,178.43,178.61,38600.0,144.9527,145.0339,144.8715,145.0176,38600.0
2015-03-31 14:25:00,178.62,178.62,178.47,178.5,12400.0,145.0257,145.0257,144.904,144.9283,12400.0
2015-03-31 14:30:00,178.48,178.52,178.36,178.41,29400.0,144.9121,144.9446,144.8146,144.8552,29400.0
2015-03-31 14:35:00,178.4,178.49,178.39,178.47,13500.0,144.8471,144.9202,144.839,144.904,13500.0
2015-03-31 14:40:00,178.46,178.46,178.37,178.39,25300.0,144.8958,144.8958,144.8228,144.839,25300.0
2015-03-31 14:45:00,178.37,178.56,178.37,178.56,28500.0,144.8228,144.977,144.8228,144.977,28500.0
2015-03-31 14:50:00,178.55,178.6,178.49,178.52,26700.0,144.9689,145.0095,144.9202,144.9446,26700.0
2015-03-31 14:55:00,178.54,178.67,178.54,178.65,33000.0,144.9608,145.0663,144.9608,145.0501,33000.0
2015-03-31 15:00:00,178.66,178.66,178.25,178.31,100700.0,145.0582,145.0582,144.7253,144.7741,100700.0
2015-03-31 15:05:00,178.33,178.34,178.14,178.26,55900.0,144.7903,144.7984,144.636,144.7335,55900.0
2015-03-31 15:10:00,178.26,178.31,178.1,178.1,75800.0,144.7335,144.7741,144.6035,144.6035,75800.0
2015-03-31 15:15:00,178.09,178.09,177.71,177.74,203100.0,144.5954,144.5954,144.2869,144.3113,203100.0
2015-03-31 15:20:00,177.73,177.88,177.52,177.59,153500.0,144.3031,144.4249,144.1326,144.1895,153500.0
2015-03-31 15:25:00,177.6,177.71,177.58,177.68,58100.0,144.1976,144.2869,144.1813,144.2625,58100.0
2015-03-31 15:30:00,177.69,177.7,177.43,177.64,120600.0,144.2707,144.2788,144.0596,144.2301,120600.0
2015-03-31 15:35:00,177.64,177.81,177.62,177.77,75300.0,144.2301,144.3681,144.2138,144.3356,75300.0
2015-03-31 15:40:00,177.77,177.84,177.64,177.7,141200.0,144.3356,144.3924,144.2301,144.2788,141200.0
2015-03-31 15:45:00,177.68,177.87,177.62,177.82,126900.0,144.2625,144.4168,144.2138,144.3762,126900.0
2015-03-31 15:50:00,177.82,177.82,177.58,177.58,124600.0,144.3762,144.3762,144.1813,144.1813,124600.0
2015-03-31 15:55:00,177.58,177.87,177.52,177.55,505400.0,144.1813,144.4168,144.1326,144.157,505400.0
2015-04-01 09:30:00,177.54,177.54,177.07,177.09,225400.0,144.1489,144.1489,143.7673,143.7835,225400.0
2015-04-01 09:35:00,177.07,177.09,176.32,176.34,242700.0,143.7673,143.7835,143.1583,143.1746,242700.0
2015-04-01 09:40:00,176.31,176.38,176.04,176.13,206100.0,143.1502,143.207,142.931,143.0041,206100.0
2015-04-01 09:45:00,176.1,176.22,175.73,175.8,284600.0,142.9797,143.0771,142.6793,142.7361,284600.0
2015-04-01 09:50:00,175.79,175.88,175.57,175.73,200700.0,142.728,142.8011,142.5494,142.6793,200700.0
2015-04-01 09:55:00,175.72,175.88,175.6,175.83,131200.0,142.6712,142.8011,142.5737,142.7605,131200.0
2015-04-01 10:00:00,175.83,176.08,175.71,175.99,185400.0,142.7605,142.9635,142.6631,142.8904,185400.0
2015-04-01 10:05:00,176.0,176.02,175.68,175.84,172300.0,142.8985,142.9147,142.6387,142.7686,172300.0
2015-04-01 10:10:00,175.86,176.06,175.72,175.91,192700.0,142.7848,142.9472,142.6712,142.8254,192700.0
2015-04-01 10:15:00,175.94,176.14,175.81,176.04,293500.0,142.8498,143.0122,142.7442,142.931,293500.0
2015-04-01 10:20:00,176.04,176.24,176.02,176.11,209600.0,142.931,143.0934,142.9147,142.9878,209600.0
2015-04-01 10:25:00,176.14,176.28,176.09,176.1,75300.0,143.0122,143.1258,142.9716,142.9797,75300.0
2015-04-01 10:30:00,176.13,176.23,175.98,175.99,97600.0,143.0041,143.0853,142.8823,142.8904,97600.0
2015-04-01 10:35:00,175.99,176.04,175.85,175.98,71100.0,142.8904,142.931,142.7767,142.8823,71100.0
2015-04-01 10:40:00,175.97,176.36,175.92,176.33,132300.0,142.8742,143.1908,142.8336,143.1664,132300.0
2015-04-01 10:45:00,176.33,176.5,176.23,176.48,71500.0,143.1664,143.3045,143.0853,143.2882,71500.0
2015-04-01 10:50:00,176.5,176.83,176.47,176.71,175600.0,143.3045,143.5724,143.2801,143.475,175600.0
2015-04-01 10:55:00,176.7,176.76,176.64,176.69,34400.0,143.4669,143.5156,143.4181,143.4587,34400.0
2015-04-01 11:00:00,176.76,176.76,176.56,176.64,90400.0,143.5156,143.5156,143.3532,143.4181,90400.0
2015-04-01 11:05:00,176.65,176.72,176.55,176.72,63500.0,143.4263,143.4831,143.3451,143.4831,63500.0
2015-04-01 11:10:00,176.74,176.93,176.68,176.91,50700.0,143.4993,143.6536,143.4506,143.6374,50700.0
2015-04-01 11:15:00,176.93,176.95,176.81,176.9,57500.0,143.6536,143.6698,143.5562,143.6292,57500.0
2015-04-01 11:20:00,176.88,176.91,176.68,176.68,85100.0,143.613,143.6374,143.4506,143.4506,85100.0
2015-04-01 11:25:00,176.71,176.73,176.5,176.56,75600.0,143.475,143.4912,143.3045,143.3532,75600.0
2015-04-01 11:30:00,176.58,176.66,176.36,176.38,71700.0,143.3694,143.4344,143.1908,143.207,71700.0
2015-04-01 11:35:00,176.41,176.57,176.41,176.52,29100.0,143.2314,143.3613,143.2314,143.3207,29100.0
2015-04-01 11:40:00,176.51,176.58,176.46,176.58,42300.0,143.3126,143.3694,143.272,143.3694,42300.0
2015-04-01 11:45:00,176.6,176.79,176.54,176.7,55400.0,143.3857,143.5399,143.3369,143.4669,55400.0
2015-04-01 11:50:00,176.72,176.77,176.67,176.76,18600.0,143.4831,143.5237,143.4425,143.5156,18600.0
2015-04-01 11:55:00,176.76,176.79,176.48,176.49,123100.0,143.5156,143.5399,143.2882,143.2964,123100.0
2015-04-01 12:00:00,176.49,176.52,176.35,176.39,51900.0,143.2964,143.3207,143.1827,143.2152,51900.0
2015-04-01 12:05:00,176.39,176.45,176.3,176.45,42600.0,143.2152,143.2639,143.1421,143.2639,42600.0
2015-04-01 12:10:00,176.45,176.49,176.16,176.25,106100.0,143.2639,143.2964,143.0284,143.1015,106100.0
2015-04-01 12:15:00,176.23,176.3,176.16,176.25,38600.0,143.0853,143.1421,143.0284,143.1015,38600.0
2015-04-01 12:20:00,176.25,176.32,176.2,176.29,33900.0,143.1015,143.1583,143.0609,143.134,33900.0
2015-04-01 12:25:00,176.3,176.55,176.3,176.48,48900.0,143.1421,143.3451,143.1421,143.2882,48900.0
2015-04-01 12:30:00,176.46,176.53,176.34,176.5,126900.0,143.272,143.3288,143.1746,143.3045,126900.0
2015-04-01 12:35:00,176.5,176.53,176.4,176.52,42600.0,143.3045,143.3288,143.2233,143.3207,42600.0
2015-04-01 12:40:00,176.52,176.62,176.48,176.53,102500.0,143.3207,143.4019,143.2882,143.3288,102500.0
2015-04-01 12:45:00,176.53,176.57,176.36,176.47,64500.0,143.3288,143.3613,143.1908,143.2801,64500.0
2015-04-01 12:50:00,176.48,176.73,176.44,176.69,50000.0,143.2882,143.4912,143.2558,143.4587,50000.0
2015-04-01 12:55:00,176.69,176.7,176.57,176.62,59600.0,143.4587,143.4669,143.3613,143.4019,59600.0
2015-04-01 13:00:00,176.6,176.6,176.41,176.41,20900.0,143.3857,143.3857,143.2314,143.2314,20900.0
2015-04-01 13:05:00,176.43,176.56,176.43,176.54,18400.0,143.2476,143.3532,143.2476,143.3369,18400.0
2015-04-01 13:10:00,176.56,176.68,176.56,176.64,29400.0,143.3532,143.4506,143.3532,143.4181,29400.0
2015-04-01 13:15:00,176.65,176.69,176.56,176.57,15700.0,143.4263,143.4587,143.3532,143.3613,15700.0
2015-04-01 13:20:00,176.57,176.65,176.49,176.58,34000.0,143.3613,143.4263,143.2964,143.3694,34000.0
2015-04-01 13:25:00,176.57,176.62,176.48,176.62,30100.0,143.3613,143.4019,143.2882,143.4019,30100.0
2015-04-01 13:30:00,176.62,176.76,176.57,176.67,33900.0,143.4019,143.5156,143.3613,143.4425,33900.0
2015-04-01 13:35:00,176.66,176.7,176.59,176.64,40700.0,143.4344,143.4669,143.3775,143.4181,40700.0
2015-04-01 13:40:00,176.63,176.86,176.62,176.77,80300.0,143.41,143.5968,143.4019,143.5237,80300.0
2015-04-01 13:45:00,176.77,176.94,176.72,176.92,143500.0,143.5237,143.6617,143.4831,143.6455,143500.0
2015-04-01 13:50:00,176.94,176.94,176.84,176.89,22900.0,143.6617,143.6617,143.5805,143.6211,22900.0
2015-04-01 13:55:00,176.9,177.04,176.84,176.85,81700.0,143.6292,143.7429,143.5805,143.5886,81700.0
2015-04-01 14:00:00,176.86,176.89,176.74,176.76,20700.0,143.5968,143.6211,143.4993,143.5156,20700.0
2015-04-01 14:05:00,176.75,176.81,176.72,176.74,64600.0,143.5075,143.5562,143.4831,143.4993,64600.0
2015-04-01 14:10:00,176.74,176.81,176.46,176.5,114200.0,143.4993,143.5562,143.272,143.3045,114200.0
2015-04-01 14:15:00,176.48,176.5,176.36,176.47,64500.0,143.2882,143.3045,143.1908,143.2801,64500.0
2015-04-01 14:20:00,176.46,176.56,176.44,176.56,38100.0,143.272,143.3532,143.2558,143.3532,38100.0
2015-04-01 14:25:00,176.56,176.56,176.33,176.39,57100.0,143.3532,143.3532,143.1664,143.2152,57100.0
2015-04-01 14:30:00,176.34,176.43,176.25,176.43,64100.0,143.1746,143.2476,143.1015,143.2476,64100.0
2015-04-01 14:35:00,176.46,176.48,176.3,176.46,40500.0,143.272,143.2882,143.1421,143.272,40500.0
2015-04-01 14:40:00,176.45,176.48,176.34,176.43,38200.0,143.2639,143.2882,143.1746,143.2476,38200.0
2015-04-01 14:45:00,176.42,176.7,176.38,176.64,122900.0,143.2395,143.4669,143.207,143.4181,122900.0
2015-04-01 14:50:00,176.67,176.7,176.59,176.59,70300.0,143.4425,143.4669,143.3775,143.3775,70300.0
2015-04-01 14:55:00,176.59,176.66,176.54,176.57,40300.0,143.3775,143.4344,143.3369,143.3613,40300.0
2015-04-01 15:00:00,176.57,176.58,176.41,176.51,87700.0,143.3613,143.3694,143.2314,143.3126,87700.0
2015-04-01 15:05:00,176.5,176.51,176.2,176.26,49900.0,143.3045,143.3126,143.0609,143.1096,49900.0
2015-04-01 15:10:00,176.26,176.43,176.23,176.37,46200.0,143.1096,143.2476,143.0853,143.1989,46200.0
2015-04-01 15:15:00,176.39,176.47,176.28,176.33,30200.0,143.2152,143.2801,143.1258,143.1664,30200.0
2015-04-01 15:20:00,176.33,176.52,176.31,176.48,89600.0,143.1664,143.3207,143.1502,143.2882,89600.0
2015-04-01 15:25:00,176.47,176.52,176.34,176.39,62400.0,143.2801,143.3207,143.1746,143.2152,62400.0
2015-04-01 15:30:00,176.39,176.5,176.31,176.5,73600.0,143.2152,143.3045,143.1502,143.3045,73600.0
2015-04-01 15:35:00,176.51,176.78,176.51,176.6,116800.0,143.3126,143.5318,143.3126,143.3857,116800.0
2015-04-01 15:40:00,176.6,176.63,176.28,176.34,102800.0,143.3857,143.41,143.1258,143.1746,102800.0
2015-04-01 15:45:00,176.34,176.62,176.34,176.55,117900.0,143.1746,143.4019,143.1746,143.3451,117900.0
2015-04-01 15:50:00,176.54,176.64,176.5,176.51,53900.0,143.3369,143.4181,143.3045,143.3126,53900.0
2015-04-01 15:55:00,176.52,176.74,176.52,176.74,264800.0,143.3207,143.4993,143.3207,143.4993,264800.0
2015-04-02 09:30:00,176.7,176.95,176.43,176.82,128200.0,143.4669,143.6698,143.2476,143.5643,128200.0
2015-04-02 09:35:00,176.88,176.94,176.73,176.75,105700.0,143.613,143.6617,143.4912,143.5075,105700.0
2015-04-02 09:40:00,176.79,176.99,176.73,176.94,80000.0,143.5399,143.7023,143.4912,143.6617,80000.0
2015-04-02 09:45:00,176.92,177.47,176.88,177.45,165900.0,143.6455,144.092,143.613,144.0758,165900.0
2015-04-02 09:50:00,177.44,177.75,177.44,177.67,184000.0,144.0677,144.3194,144.0677,144.2544,184000.0
2015-04-02 09:55:00,177.67,177.73,177.54,177.61,85300.0,144.2544,144.3031,144.1489,144.2057,85300.0
2015-04-02 10:00:00,177.65,177.91,177.65,177.78,128600.0,144.2382,144.4493,144.2382,144.3437,128600.0
2015-04-02 10:05:00,177.79,177.85,177.69,177.75,44100.0,144.3519,144.4006,144.2707,144.3194,44100.0
2015-04-02 10:10:00,177.75,177.75,177.56,177.57,49300.0,144.3194,144.3194,144.1651,144.1732,49300.0
2015-04-02 10:15:00,177.57,177.64,177.5,177.64,30400.0,144.1732,144.2301,144.1164,144.2301,30400.0
2015-04-02 10:20:00,177.65,177.7,177.5,177.5,17600.0,144.2382,144.2788,144.1164,144.1164,17600.0
2015-04-02 10:25:00,177.48,177.49,177.38,177.42,60500.0,144.1002,144.1083,144.019,144.0514,60500.0
2015-04-02 10:30:00,177.43,177.47,177.28,177.41,50300.0,144.0596,144.092,143.9378,144.0433,50300.0
2015-04-02 10:35:00,177.41,177.43,177.35,177.36,17100.0,144.0433,144.0596,143.9946,144.0027,17100.0
2015-04-02 10:40:00,177.35,177.47,177.2,177.24,34400.0,143.9946,144.092,143.8728,143.9053,34400.0
2015-04-02 10:45:00,177.23,177.34,177.23,177.32,21100.0,143.8972,143.9865,143.8972,143.9702,21100.0
2015-04-02 10:50:00,177.32,177.39,177.26,177.36,17600.0,143.9702,144.0271,143.9215,144.0027,17600.0
2015-04-02 10:55:00,177.37,177.4,177.27,177.31,16100.0,144.0108,144.0352,143.9297,143.9621,16100.0
2015-04-02 11:00:00,177.32,177.43,177.23,177.4,13600.0,143.9702,144.0596,143.8972,144.0352,13600.0
2015-04-02 11:05:00,177.4,177.43,177.34,177.35,14900.0,144.0352,144.0596,143.9865,143.9946,14900.0
2015-04-02 11:10:00,177.35,177.37,177.29,177.29,13600.0,143.9946,144.0108,143.9459,143.9459,13600.0
2015-04-02 11:15:00,177.3,177.36,177.23,177.32,19500.0,143.954,144.0027,143.8972,143.9702,19500.0
2015-04-02 11:20:00,177.33,177.41,177.32,177.4,24100.0,143.9784,144.0433,143.9702,144.0352,24100.0
2015-04-02 11:25:00,177.41,177.46,177.29,177.29,36900.0,144.0433,144.0839,143.9459,143.9459,36900.0
2015-04-02 11:30:00,177.28,177.43,177.28,177.41,19500.0,143.9378,144.0596,143.9378,144.0433,19500.0
2015-04-02 11:35:00,177.41,177.42,177.3,177.35,32100.0,144.0433,144.0514,143.954,143.9946,32100.0
2015-04-02 11:40:00,177.35,177.35,177.22,177.22,17700.0,143.9946,143.9946,143.8891,143.8891,17700.0
2015-04-02 11:45:00,177.23,177.27,177.18,177.27,34200.0,143.8972,143.9297,143.8566,143.9297,34200.0
2015-04-02 11:50:00,177.25,177.31,177.06,177.08,38300.0,143.9134,143.9621,143.7591,143.7754,38300.0
2015-04-02 11:55:00,177.07,177.11,177.02,177.07,50000.0,143.7673,143.7997,143.7267,143.7673,50000.0
2015-04-02 12:00:00,177.08,177.08,176.82,176.84,99600.0,143.7754,143.7754,143.5643,143.5805,99600.0
2015-04-02 12:05:00,176.84,176.84,176.67,176.8,57100.0,143.5805,143.5805,143.4425,143.548,57100.0
2015-04-02 12:10:00,176.78,176.88,176.77,176.8,25500.0,143.5318,143.613,143.5237,143.548,25500.0
2015-04-02 12:15:00,176.8,176.92,176.76,176.91,48800.0,143.548,143.6455,143.5156,143.6374,48800.0
2015-04-02 12:20:00,176.92,176.96,176.87,176.95,12800.0,143.6455,143.678,143.6049,143.6698,12800.0
2015-04-02 12:25:00,176.98,177.04,176.92,176.93,28700.0,143.6942,143.7429,143.6455,143.6536,28700.0
2015-04-02 12:30:00,176.95,177.05,176.93,176.99,16500.0,143.6698,143.751,143.6536,143.7023,16500.0
2015-04-02 12:35:00,177.0,177.12,176.97,177.11,22200.0,143.7104,143.8079,143.6861,143.7997,22200.0
2015-04-02 12:40:00,177.11,177.18,177.1,177.18,8000.0,143.7997,143.8566,143.7916,143.8566,8000.0
2015-04-02 12:45:00,177.16,177.19,177.08,177.09,15700.0,143.8403,143.8647,143.7754,143.7835,15700.0
2015-04-02 12:50:00,177.08,177.12,177.07,177.12,12200.0,143.7754,143.8079,143.7673,143.8079,12200.0
2015-04-02 12:55:00,177.12,177.14,177.04,177.09,14700.0,143.8079,143.8241,143.7429,143.7835,14700.0
2015-04-02 13:00:00,177.09,177.12,177.03,177.06,14500.0,143.7835,143.8079,143.7348,143.7591,14500.0
2015-04-02 13:05:00,177.05,177.07,177.01,177.04,14000.0,143.751,143.7673,143.7186,143.7429,14000.0
2015-04-02 13:10:00,177.03,177.18,177.03,177.16,15300.0,143.7348,143.8566,143.7348,143.8403,15300.0
2015-04-02 13:15:00,177.18,177.35,177.18,177.32,22100.0,143.8566,143.9946,143.8566,143.9702,22100.0
2015-04-02 13:20:00,177.33,177.35,177.27,177.27,6900.0,143.9784,143.9946,143.9297,143.9297,6900.0
2015-04-02 13:25:00,177.29,177.32,177.23,177.25,13500.0,143.9459,143.9702,143.8972,143.9134,13500.0
2015-04-02 13:30:00,177.26,177.29,177.2,177.27,36000.0,143.9215,143.9459,143.8728,143.9297,36000.0
2015-04-02 13:35:00,177.25,177.25,177.2,177.24,10700.0,143.9134,143.9134,143.8728,143.9053,10700.0
2015-04-02 13:40:00,177.26,177.29,177.14,177.18,22200.0,143.9215,143.9459,143.8241,143.8566,22200.0
2015-04-02 13:45:00,177.14,177.25,177.12,177.25,19600.0,143.8241,143.9134,143.8079,143.9134,19600.0
2015-04-02 13:50:00,177.26,177.31,177.23,177.31,14500.0,143.9215,143.9621,143.8972,143.9621,14500.0
2015-04-02 13:55:00,177.31,177.33,177.26,177.3,4700.0,143.9621,143.9784,143.9215,143.954,4700.0
2015-04-02 14:00:00,177.3,177.31,177.22,177.24,4100.0,143.954,143.9621,143.8891,143.9053,4100.0
2015-04-02 14:05:00,177.24,177.29,177.19,177.27,9900.0,143.9053,143.9459,143.8647,143.9297,9900.0
2015-04-02 14:10:00,177.27,177.37,177.26,177.36,16200.0,143.9297,144.0108,143.9215,144.0027,16200.0
2015-04-02 14:15:00,177.35,177.63,177.33,177.62,54400.0,143.9946,144.2219,143.9784,144.2138,54400.0
2015-04-02 14:20:00,177.63,177.64,177.48,177.52,20100.0,144.2219,144.2301,144.1002,144.1326,20100.0
2015-04-02 14:25:00,177.53,177.54,177.47,177.47,27000.0,144.1408,144.1489,144.092,144.092,27000.0
2015-04-02 14:30:00,177.49,177.5,177.4,177.45,14900.0,144.1083,144.1164,144.0352,144.0758,14900.0
2015-04-02 14:35:00,177.44,177.48,177.4,177.41,10800.0,144.0677,144.1002,144.0352,144.0433,10800.0
2015-04-02 14:40:00,177.38,177.4,177.18,177.21,35100.0,144.019,144.0352,143.8566,143.8809,35100.0
2015-04-02 14:45:00,177.23,177.29,177.13,177.25,60600.0,143.8972,143.9459,143.816,143.9134,60600.0
2015-04-02 14:50:00,177.24,177.29,177.23,177.26,14000.0,143.9053,143.9459,143.8972,143.9215,14000.0
2015-04-02 14:55:00,177.25,177.31,177.25,177.27,19200.0,143.9134,143.9621,143.9134,143.9297,19200.0
2015-04-02 15:00:00,177.27,177.34,177.26,177.31,38100.0,143.9297,143.9865,143.9215,143.9621,38100.0
2015-04-02 15:05:00,177.31,177.34,177.28,177.31,4300.0,143.9621,143.9865,143.9378,143.9621,4300.0
2015-04-02 15:10:00,177.3,177.31,177.19,177.2,19600.0,143.954,143.9621,143.8647,143.8728,19600.0
2015-04-02 15:15:00,177.18,177.23,177.13,177.14,23200.0,143.8566,143.8972,143.816,143.8241,23200.0
2015-04-02 15:20:00,177.14,177.19,177.11,177.19,14400.0,143.8241,143.8647,143.7997,143.8647,14400.0
2015-04-02 15:25:00,177.2,177.38,177.2,177.34,37000.0,143.8728,144.019,143.8728,143.9865,37000.0
2015-04-02 15:30:00,177.33,177.37,177.27,177.28,29500.0,143.9784,144.0108,143.9297,143.9378,29500.0
2015-04-02 15:35:00,177.29,177.51,177.28,177.47,47300.0,143.9459,144.1245,143.9378,144.092,47300.0
2015-04-02 15:40:00,177.45,177.51,177.4,177.5,61200.0,144.0758,144.1245,144.0352,144.1164,61200.0
2015-04-02 15:45:00,177.52,177.64,177.52,177.62,102900.0,144.1326,144.2301,144.1326,144.2138,102900.0
2015-04-02 15:50:00,177.63,177.63,177.49,177.5,83900.0,144.2219,144.2219,144.1083,144.1164,83900.0
2015-04-02 15:55:00,177.51,177.59,177.34,177.34,175200.0,144.1245,144.1895,143.9865,143.9865,175200.0
2015-04-06 09:30:00,176.32,176.47,176.08,176.46,478000.0,143.1583,143.2801,142.9635,143.272,478000.0
2015-04-06 09:35:00,176.46,176.71,176.46,176.59,180400.0,143.272,143.475,143.272,143.3775,180400.0
2015-04-06 09:40:00,176.59,177.03,176.59,177.03,185800.0,143.3775,143.7348,143.3775,143.7348,185800.0
2015-04-06 09:45:00,177.05,177.51,177.05,177.35,187600.0,143.751,144.1245,143.751,143.9946,187600.0
2015-04-06 09:50:00,177.36,177.44,177.25,177.37,95300.0,144.0027,144.0677,143.9134,144.0108,95300.0
2015-04-06 09:55:00,177.38,177.5,177.34,177.38,52300.0,144.019,144.1164,143.9865,144.019,52300.0
2015-04-06 10:00:00,177.39,177.66,177.39,177.45,109700.0,144.0271,144.2463,144.0271,144.0758,109700.0
2015-04-06 10:05:00,177.47,177.78,177.47,177.57,186100.0,144.092,144.3437,144.092,144.1732,186100.0
2015-04-06 10:10:00,177.6,177.62,177.47,177.48,75900.0,144.1976,144.2138,144.092,144.1002,75900.0
2015-04-06 10:15:00,177.49,177.76,177.49,177.65,108700.0,144.1083,144.3275,144.1083,144.2382,108700.0
2015-04-06 10:20:00,177.67,178.09,177.64,178.03,199300.0,144.2544,144.5954,144.2301,144.5467,199300.0
2015-04-06 10:25:00,178.04,178.21,177.92,178.17,117500.0,144.5548,144.6929,144.4574,144.6604,117500.0
2015-04-06 10:30:00,178.17,178.42,178.17,178.21,136300.0,144.6604,144.8634,144.6604,144.6929,136300.0
2015-04-06 10:35:00,178.19,178.35,178.19,178.27,106800.0,144.6766,144.8065,144.6766,144.7416,106800.0
2015-04-06 10:40:00,178.27,178.31,178.15,178.2,186400.0,144.7416,144.7741,144.6441,144.6847,186400.0
2015-04-06 10:45:00,178.19,178.26,178.12,178.19,190200.0,144.6766,144.7335,144.6198,144.6766,190200.0
2015-04-06 10:50:00,178.21,178.31,178.16,178.3,54000.0,144.6929,144.7741,144.6523,144.7659,54000.0
2015-04-06 10:55:00,178.3,178.35,178.25,178.29,37400.0,144.7659,144.8065,144.7253,144.7578,37400.0
2015-04-06 11:00:00,178.3,178.52,178.3,178.34,126600.0,144.7659,144.9446,144.7659,144.7984,126600.0
2015-04-06 11:05:00,178.34,178.47,178.31,178.42,41200.0,144.7984,144.904,144.7741,144.8634,41200.0
2015-04-06 11:10:00,178.42,178.45,178.26,178.31,29300.0,144.8634,144.8877,144.7335,144.7741,29300.0
2015-04-06 11:15:00,178.32,178.36,178.26,178.35,29100.0,144.7822,144.8146,144.7335,144.8065,29100.0
2015-04-06 11:20:00,178.34,178.44,178.31,178.39,23100.0,144.7984,144.8796,144.7741,144.839,23100.0
2015-04-06 11:25:00,178.39,178.49,178.36,178.46,30500.0,144.839,144.9202,144.8146,144.8958,30500.0
2015-04-06 11:30:00,178.45,178.48,178.4,178.45,50400.0,144.8877,144.9121,144.8471,144.8877,50400.0
2015-04-06 11:35:00,178.45,178.54,178.41,178.52,35700.0,144.8877,144.9608,144.8552,144.9446,35700.0
2015-04-06 11:40:00,178.53,178.66,178.53,178.63,59400.0,144.9527,145.0582,144.9527,145.0339,59400.0
2015-04-06 11:45:00,178.64,178.73,178.59,178.62,116600.0,145.042,145.1151,145.0014,145.0257,116600.0
2015-04-06 11:50:00,178.63,178.64,178.54,178.57,62000.0,145.0339,145.042,144.9608,144.9852,62000.0
2015-04-06 11:55:00,178.57,178.63,178.54,178.63,24600.0,144.9852,145.0339,144.9608,145.0339,24600.0
2015-04-06 12:00:00,178.64,178.72,178.63,178.68,23700.0,145.042,145.1069,145.0339,145.0745,23700.0
2015-04-06 12:05:00,178.68,178.73,178.65,178.68,33200.0,145.0745,145.1151,145.0501,145.0745,33200.0
2015-04-06 12:10:00,178.68,178.74,178.65,178.73,26300.0,145.0745,145.1232,145.0501,145.1151,26300.0
2015-04-06 12:15:00,178.73,178.76,178.67,178.75,65200.0,145.1151,145.1394,145.0663,145.1313,65200.0
2015-04-06 12:20:00,178.75,178.98,178.75,178.96,171000.0,145.1313,145.318,145.1313,145.3018,171000.0
2015-04-06 12:25:00,178.95,179.01,178.9,178.9,93400.0,145.2937,145.3424,145.2531,145.2531,93400.0
2015-04-06 12:30:00,178.9,178.94,178.88,178.9,51600.0,145.2531,145.2856,145.2368,145.2531,51600.0
2015-04-06 12:35:00,178.9,178.91,178.86,178.89,25300.0,145.2531,145.2612,145.2206,145.245,25300.0
2015-04-06 12:40:00,178.89,178.9,178.83,178.84,17600.0,145.245,145.2531,145.1963,145.2044,17600.0
2015-04-06 12:45:00,178.82,178.9,178.81,178.88,30800.0,145.1881,145.2531,145.18,145.2368,30800.0
2015-04-06 12:50:00,178.89,178.93,178.83,178.92,30900.0,145.245,145.2774,145.1963,145.2693,30900.0
2015-04-06 12:55:00,178.92,179.0,178.91,178.94,47500.0,145.2693,145.3343,145.2612,145.2856,47500.0
2015-04-06 13:00:00,178.95,179.03,178.95,178.98,38900.0,145.2937,145.3586,145.2937,145.318,38900.0
2015-04-06 13:05:00,178.99,178.99,178.95,178.97,21200.0,145.3262,145.3262,145.2937,145.3099,21200.0
2015-04-06 13:10:00,178.97,179.03,178.96,179.03,13400.0,145.3099,145.3586,145.3018,145.3586,13400.0
2015-04-06 13:15:00,179.04,179.11,178.95,179.1,59700.0,145.3668,145.4236,145.2937,145.4155,59700.0
2015-04-06 13:20:00,179.1,179.11,179.05,179.09,25500.0,145.4155,145.4236,145.3749,145.4074,25500.0
2015-04-06 13:25:00,179.1,179.13,179.07,179.12,20000.0,145.4155,145.4398,145.3911,145.4317,20000.0
2015-04-06 13:30:00,179.13,179.17,179.1,179.11,38500.0,145.4398,145.4723,145.4155,145.4236,38500.0
2015-04-06 13:35:00,179.09,179.1,179.02,179.03,74600.0,145.4074,145.4155,145.3505,145.3586,74600.0
2015-04-06 13:40:00,179.04,179.06,178.94,178.97,32100.0,145.3668,145.383,145.2856,145.3099,32100.0
2015-04-06 13:45:00,178.97,179.02,178.96,178.97,38500.0,145.3099,145.3505,145.3018,145.3099,38500.0
2015-04-06 13:50:00,178.98,179.04,178.97,179.04,47600.0,145.318,145.3668,145.3099,145.3668,47600.0
2015-04-06 13:55:00,179.04,179.07,178.97,179.0,61600.0,145.3668,145.3911,145.3099,145.3343,61600.0
2015-04-06 14:00:00,179.02,179.03,178.96,178.97,33700.0,145.3505,145.3586,145.3018,145.3099,33700.0
2015-04-06 14:05:00,178.98,178.99,178.92,178.94,57700.0,145.318,145.3262,145.2693,145.2856,57700.0
2015-04-06 14:10:00,178.93,178.95,178.89,178.92,13900.0,145.2774,145.2937,145.245,145.2693,13900.0
2015-04-06 14:15:00,178.93,179.07,178.9,179.04,48900.0,145.2774,145.3911,145.2531,145.3668,48900.0
2015-04-06 14:20:00,179.05,179.07,179.02,179.03,23800.0,145.3749,145.3911,145.3505,145.3586,23800.0
2015-04-06 14:25:00,179.02,179.07,178.99,179.03,27100.0,145.3505,145.3911,145.3262,145.3586,27100.0
2015-04-06 14:30:00,179.03,179.1,179.01,179.09,26600.0,145.3586,145.4155,145.3424,145.4074,26600.0
2015-04-06 14:35:00,179.1,179.12,179.06,179.08,16500.0,145.4155,145.4317,145.383,145.3992,16500.0
2015-04-06 14:40:00,179.09,179.13,179.09,179.12,25200.0,145.4074,145.4398,145.4074,145.4317,25200.0
2015-04-06 14:45:00,179.12,179.16,179.1,179.11,26100.0,145.4317,145.4642,145.4155,145.4236,26100.0
2015-04-06 14:50:00,179.1,179.1,179.04,179.05,36400.0,145.4155,145.4155,145.3668,145.3749,36400.0
2015-04-06 14:55:00,179.07,179.07,178.98,179.05,27200.0,145.3911,145.3911,145.318,145.3749,27200.0
2015-04-06 15:00:00,179.05,179.11,179.02,179.07,26500.0,145.3749,145.4236,145.3505,145.3911,26500.0
2015-04-06 15:05:00,179.08,179.1,178.77,178.81,195400.0,145.3992,145.4155,145.1475,145.18,195400.0
2015-04-06 15:10:00,178.81,178.9,178.77,178.9,97200.0,145.18,145.2531,145.1475,145.2531,97200.0
2015-04-06 15:15:00,178.91,178.91,178.76,178.8,61200.0,145.2612,145.2612,145.1394,145.1719,61200.0
2015-04-06 15:20:00,178.79,178.87,178.77,178.77,48400.0,145.1638,145.2287,145.1475,145.1475,48400.0
2015-04-06 15:25:00,178.78,178.86,178.78,178.79,56900.0,145.1557,145.2206,145.1557,145.1638,56900.0
2015-04-06 15:30:00,178.8,178.88,178.8,178.86,52200.0,145.1719,145.2368,145.1719,145.2206,52200.0
2015-04-06 15:35:00,178.86,178.88,178.76,178.78,19700.0,145.2206,145.2368,145.1394,145.1557,19700.0
2015-04-06 15:40:00,178.78,178.82,178.73,178.8,84000.0,145.1557,145.1881,145.1151,145.1719,84000.0
2015-04-06 15:45:00,178.79,178.79,178.64,178.67,94800.0,145.1638,145.1638,145.042,145.0663,94800.0
2015-04-06 15:50:00,178.67,178.69,178.61,178.63,153400.0,145.0663,145.0826,145.0176,145.0339,153400.0
2015-04-06 15:55:00,178.63,178.68,178.51,178.54,292000.0,145.0339,145.0745,144.9364,144.9608,292000.0
2015-04-07 09:30:00,178.77,179.24,178.6,179.14,534500.0,145.1475,145.5291,145.0095,145.4479,534500.0
2015-04-07 09:35:00,179.14,179.2,179.04,179.11,502300.0,145.4479,145.4967,145.3668,145.4236,502300.0
2015-04-07 09:40:00,179.14,179.19,179.04,179.11,168500.0,145.4479,145.4885,145.3668,145.4236,168500.0
2015-04-07 09:45:00,179.11,179.46,179.11,179.27,211100.0,145.4236,145.7078,145.4236,145.5535,211100.0
2015-04-07 09:50:00,179.28,179.31,179.16,179.22,86600.0,145.5616,145.586,145.4642,145.5129,86600.0
2015-04-07 09:55:00,179.21,179.23,178.96,178.96,48000.0,145.5048,145.521,145.3018,145.3018,48000.0
2015-04-07 10:00:00,178.96,179.12,178.85,178.88,60400.0,145.3018,145.4317,145.2125,145.2368,60400.0
2015-04-07 10:05:00,178.89,178.92,178.7,178.89,72500.0,145.245,145.2693,145.0907,145.245,72500.0
2015-04-07 10:10:00,178.89,179.11,178.77,179.03,91100.0,145.245,145.4236,145.1475,145.3586,91100.0
2015-04-07 10:15:00,179.03,179.22,179.01,179.22,326600.0,145.3586,145.5129,145.3424,145.5129,326600.0
2015-04-07 10:20:00,179.21,179.36,179.2,179.22,62800.0,145.5048,145.6266,145.4967,145.5129,62800.0
2015-04-07 10:25:00,179.21,179.31,179.2,179.29,507900.0,145.5048,145.586,145.4967,145.5697,507900.0
2015-04-07 10:30:00,179.29,179.45,179.28,179.35,91500.0,145.5697,145.6996,145.5616,145.6185,91500.0
2015-04-07 10:35:00,179.34,179.39,179.29,179.34,31700.0,145.6103,145.6509,145.5697,145.6103,31700.0
2015-04-07 10:40:00,179.37,179.4,179.25,179.33,34600.0,145.6347,145.659,145.5373,145.6022,34600.0
2015-04-07 10:45:00,179.34,179.58,179.34,179.37,74600.0,145.6103,145.8052,145.6103,145.6347,74600.0
2015-04-07 10:50:00,179.35,179.42,179.31,179.4,38800.0,145.6185,145.6753,145.586,145.659,38800.0
2015-04-07 10:55:00,179.39,179.44,179.37,179.39,37000.0,145.6509,145.6915,145.6347,145.6509,37000.0
2015-04-07 11:00:00,179.38,179.4,179.28,179.28,47700.0,145.6428,145.659,145.5616,145.5616,47700.0
2015-04-07 11:05:00,179.29,179.36,179.29,179.34,19000.0,145.5697,145.6266,145.5697,145.6103,19000.0
2015-04-07 11:10:00,179.36,179.47,179.36,179.42,15600.0,145.6266,145.7159,145.6266,145.6753,15600.0
2015-04-07 11:15:00,179.39,179.43,179.21,179.22,36900.0,145.6509,145.6834,145.5048,145.5129,36900.0
2015-04-07 11:20:00,179.21,179.26,179.16,179.25,48600.0,145.5048,145.5454,145.4642,145.5373,48600.0
2015-04-07 11:25:00,179.25,179.34,179.25,179.32,25500.0,145.5373,145.6103,145.5373,145.5941,25500.0
2015-04-07 11:30:00,179.34,179.45,179.33,179.42,21000.0,145.6103,145.6996,145.6022,145.6753,21000.0
2015-04-07 11:35:00,179.43,179.44,179.35,179.39,38500.0,145.6834,145.6915,145.6185,145.6509,38500.0
2015-04-07 11:40:00,179.37,179.39,179.34,179.35,7100.0,145.6347,145.6509,145.6103,145.6185,7100.0
2015-04-07 11:45:00,179.34,179.41,179.32,179.4,11800.0,145.6103,145.6672,145.5941,145.659,11800.0
2015-04-07 11:50:00,179.4,179.43,179.35,179.43,12800.0,145.659,145.6834,145.6185,145.6834,12800.0
2015-04-07 11:55:00,179.42,179.48,179.37,179.43,30800.0,145.6753,145.724,145.6347,145.6834,30800.0
2015-04-07 12:00:00,179.44,179.54,179.43,179.53,29000.0,145.6915,145.7727,145.6834,145.7646,29000.0
2015-04-07 12:05:00,179.53,179.53,179.45,179.45,30900.0,145.7646,145.7646,145.6996,145.6996,30900.0
2015-04-07 12:10:00,179.46,179.5,179.43,179.47,14300.0,145.7078,145.7402,145.6834,145.7159,14300.0
2015-04-07 12:15:00,179.47,179.47,179.41,179.47,29000.0,145.7159,145.7159,145.6672,145.7159,29000.0
2015-04-07 12:20:00,179.46,179.53,179.45,179.5,19800.0,145.7078,145.7646,145.6996,145.7402,19800.0
2015-04-07 12:25:00,179.49,179.54,179.49,179.51,11100.0,145.7321,145.7727,145.7321,145.7484,11100.0
2015-04-07 12:30:00,179.54,179.55,179.48,179.51,8100.0,145.7727,145.7808,145.724,145.7484,8100.0
2015-04-07 12:35:00,179.51,179.54,179.49,179.53,18900.0,145.7484,145.7727,145.7321,145.7646,18900.0
2015-04-07 12:40:00,179.52,179.53,179.35,179.37,26300.0,145.7565,145.7646,145.6185,145.6347,26300.0
2015-04-07 12:45:00,179.36,179.37,179.25,179.27,44600.0,145.6266,145.6347,145.5373,145.5535,44600.0
2015-04-07 12:50:00,179.27,179.34,179.26,179.3,36900.0,145.5535,145.6103,145.5454,145.5779,36900.0
2015-04-07 12:55:00,179.29,179.36,179.28,179.35,18100.0,145.5697,145.6266,145.5616,145.6185,18100.0
2015-04-07 13:00:00,179.35,179.42,179.31,179.38,25300.0,145.6185,145.6753,145.586,145.6428,25300.0
2015-04-07 13:05:00,179.38,179.49,179.38,179.45,44600.0,145.6428,145.7321,145.6428,145.6996,44600.0
2015-04-07 13:10:00,179.44,179.44,179.35,179.38,17300.0,145.6915,145.6915,145.6185,145.6428,17300.0
2015-04-07 13:15:00,179.38,179.5,179.38,179.5,13400.0,145.6428,145.7402,145.6428,145.7402,13400.0
2015-04-07 13:20:00,179.5,179.52,179.48,179.5,14800.0,145.7402,145.7565,145.724,145.7402,14800.0
2015-04-07 13:25:00,179.51,179.54,179.45,179.49,10100.0,145.7484,145.7727,145.6996,145.7321,10100.0
2015-04-07 13:30:00,179.48,179.49,179.43,179.44,13600.0,145.724,145.7321,145.6834,145.6915,13600.0
2015-04-07 13:35:00,179.44,179.49,179.43,179.44,13900.0,145.6915,145.7321,145.6834,145.6915,13900.0
2015-04-07 13:40:00,179.44,179.52,179.44,179.46,16200.0,145.6915,145.7565,145.6915,145.7078,16200.0
2015-04-07 13:45:00,179.46,179.46,179.33,179.33,13200.0,145.7078,145.7078,145.6022,145.6022,13200.0
2015-04-07 13:50:00,179.33,179.38,179.24,179.27,21300.0,145.6022,145.6428,145.5291,145.5535,21300.0
2015-04-07 13:55:00,179.26,179.35,179.23,179.32,28700.0,145.5454,145.6185,145.521,145.5941,28700.0
2015-04-07 14:00:00,179.31,179.35,179.3,179.33,26200.0,145.586,145.6185,145.5779,145.6022,26200.0
2015-04-07 14:05:00,179.35,179.4,179.35,179.37,9700.0,145.6185,145.659,145.6185,145.6347,9700.0
2015-04-07 14:10:00,179.36,179.43,179.36,179.4,10300.0,145.6266,145.6834,145.6266,145.659,10300.0
2015-04-07 14:15:00,179.39,179.43,179.38,179.42,9200.0,145.6509,145.6834,145.6428,145.6753,9200.0
2015-04-07 14:20:00,179.42,179.42,179.29,179.4,12400.0,145.6753,145.6753,145.5697,145.659,12400.0
2015-04-07 14:25:00,179.4,179.48,179.38,179.48,19300.0,145.659,145.724,145.6428,145.724,19300.0
2015-04-07 14:30:00,179.48,179.5,179.42,179.47,15800.0,145.724,145.7402,145.6753,145.7159,15800.0
2015-04-07 14:35:00,179.47,179.47,179.42,179.45,6100.0,145.7159,145.7159,145.6753,145.6996,6100.0
2015-04-07 14:40:00,179.46,179.47,179.41,179.41,24300.0,145.7078,145.7159,145.6672,145.6672,24300.0
2015-04-07 14:45:00,179.41,179.41,179.36,179.39,18200.0,145.6672,145.6672,145.6266,145.6509,18200.0
2015-04-07 14:50:00,179.39,179.42,179.33,179.38,11000.0,145.6509,145.6753,145.6022,145.6428,11000.0
2015-04-07 14:55:00,179.38,179.38,179.25,179.27,31300.0,145.6428,145.6428,145.5373,145.5535,31300.0
2015-04-07 15:00:00,179.27,179.31,179.25,179.3,49000.0,145.5535,145.586,145.5373,145.5779,49000.0
2015-04-07 15:05:00,179.31,179.33,179.29,179.29,42700.0,145.586,145.6022,145.5697,145.5697,42700.0
2015-04-07 15:10:00,179.3,179.3,179.21,179.24,36000.0,145.5779,145.5779,145.5048,145.5291,36000.0
2015-04-07 15:15:00,179.23,179.25,179.18,179.21,74400.0,145.521,145.5373,145.4804,145.5048,74400.0
2015-04-07 15:20:00,179.2,179.2,178.93,178.96,86300.0,145.4967,145.4967,145.2774,145.3018,86300.0
2015-04-07 15:25:00,178.96,179.09,178.94,179.07,34300.0,145.3018,145.4074,145.2856,145.3911,34300.0
2015-04-07 15:30:00,179.07,179.1,178.97,178.98,124700.0,145.3911,145.4155,145.3099,145.318,124700.0
2015-04-07 15:35:00,178.98,178.98,178.7,178.75,147000.0,145.318,145.318,145.0907,145.1313,147000.0
2015-04-07 15:40:00,178.74,178.75,178.57,178.75,121000.0,145.1232,145.1313,144.9852,145.1313,121000.0
2015-04-07 15:45:00,178.75,178.77,178.6,178.66,117600.0,145.1313,145.1475,145.0095,145.0582,117600.0
2015-04-07 15:50:00,178.65,178.65,178.44,178.49,290700.0,145.0501,145.0501,144.8796,144.9202,290700.0
2015-04-07 15:55:00,178.49,178.58,178.42,178.44,409900.0,144.9202,144.9933,144.8634,144.8796,409900.0
2015-04-08 09:30:00,178.6,179.06,178.59,178.97,204400.0,145.0095,145.383,145.0014,145.3099,204400.0
2015-04-08 09:35:00,178.98,179.16,178.94,179.16,94500.0,145.318,145.4642,145.2856,145.4642,94500.0
2015-04-08 09:40:00,179.17,179.42,179.15,179.42,137100.0,145.4723,145.6753,145.4561,145.6753,137100.0
2015-04-08 09:45:00,179.4,179.54,179.31,179.47,85700.0,145.659,145.7727,145.586,145.7159,85700.0
2015-04-08 09:50:00,179.49,179.53,179.39,179.43,81000.0,145.7321,145.7646,145.6509,145.6834,81000.0
2015-04-08 09:55:00,179.43,179.46,179.33,179.42,61300.0,145.6834,145.7078,145.6022,145.6753,61300.0
2015-04-08 10:00:00,179.43,179.56,179.23,179.26,74600.0,145.6834,145.789,145.521,145.5454,74600.0
2015-04-08 10:05:00,179.27,179.44,179.27,179.31,65800.0,145.5535,145.6915,145.5535,145.586,65800.0
2015-04-08 10:10:00,179.29,179.33,179.23,179.24,22400.0,145.5697,145.6022,145.521,145.5291,22400.0
2015-04-08 10:15:00,179.23,179.25,179.1,179.14,35900.0,145.521,145.5373,145.4155,145.4479,35900.0
2015-04-08 10:20:00,179.14,179.3,179.12,179.3,40900.0,145.4479,145.5779,145.4317,145.5779,40900.0
2015-04-08 10:25:00,179.31,179.32,179.21,179.28,13200.0,145.586,145.5941,145.5048,145.5616,13200.0
2015-04-08 10:30:00,179.27,179.27,179.16,179.16,27700.0,145.5535,145.5535,145.4642,145.4642,27700.0
2015-04-08 10:35:00,179.14,179.14,178.89,178.91,90500.0,145.4479,145.4479,145.245,145.2612,90500.0
2015-04-08 10:40:00,178.91,178.91,178.33,178.51,214700.0,145.2612,145.2612,144.7903,144.9364,214700.0
2015-04-08 10:45:00,178.5,178.6,178.38,178.57,84500.0,144.9283,145.0095,144.8309,144.9852,84500.0
2015-04-08 10:50:00,178.58,178.73,178.57,178.7,45600.0,144.9933,145.1151,144.9852,145.0907,45600.0
2015-04-08 10:55:00,178.71,178.75,178.61,178.68,37000.0,145.0988,145.1313,145.0176,145.0745,37000.0
2015-04-08 11:00:00,178.66,178.84,178.54,178.8,52600.0,145.0582,145.2044,144.9608,145.1719,52600.0
2015-04-08 11:05:00,178.8,178.84,178.77,178.81,22000.0,145.1719,145.2044,145.1475,145.18,22000.0
2015-04-08 11:10:00,178.84,178.86,178.73,178.76,18800.0,145.2044,145.2206,145.1151,145.1394,18800.0
2015-04-08 11:15:00,178.76,178.99,178.76,178.92,39900.0,145.1394,145.3262,145.1394,145.2693,39900.0
2015-04-08 11:20:00,178.93,178.95,178.85,178.85,23300.0,145.2774,145.2937,145.2125,145.2125,23300.0
2015-04-08 11:25:00,178.86,178.86,178.71,178.78,19900.0,145.2206,145.2206,145.0988,145.1557,19900.0
2015-04-08 11:30:00,178.79,178.86,178.66,178.7,78300.0,145.1638,145.2206,145.0582,145.0907,78300.0
2015-04-08 11:35:00,178.7,178.89,178.7,178.84,32300.0,145.0907,145.245,145.0907,145.2044,32300.0
2015-04-08 11:40:00,178.85,179.04,178.83,179.02,44000.0,145.2125,145.3668,145.1963,145.3505,44000.0
2015-04-08 11:45:00,179.04,179.06,178.99,179.0,15600.0,145.3668,145.383,145.3262,145.3343,15600.0
2015-04-08 11:50:00,179.01,179.01,178.89,178.93,16400.0,145.3424,145.3424,145.245,145.2774,16400.0
2015-04-08 11:55:00,178.92,178.95,178.89,178.94,11200.0,145.2693,145.2937,145.245,145.2856,11200.0
2015-04-08 12:00:00,178.98,178.98,178.83,178.84,18100.0,145.318,145.318,145.1963,145.2044,18100.0
2015-04-08 12:05:00,178.84,178.93,178.83,178.91,20200.0,145.2044,145.2774,145.1963,145.2612,20200.0
2015-04-08 12:10:00,178.92,178.94,178.84,178.9,18300.0,145.2693,145.2856,145.2044,145.2531,18300.0
2015-04-08 12:15:00,178.9,178.92,178.83,178.92,13800.0,145.2531,145.2693,145.1963,145.2693,13800.0
2015-04-08 12:20:00,178.93,178.93,178.82,178.84,16100.0,145.2774,145.2774,145.1881,145.2044,16100.0
2015-04-08 12:25:00,178.84,178.86,178.78,178.78,11700.0,145.2044,145.2206,145.1557,145.1557,11700.0
2015-04-08 12:30:00,178.77,178.8,178.74,178.79,14000.0,145.1475,145.1719,145.1232,145.1638,14000.0
2015-04-08 12:35:00,178.79,178.83,178.73,178.77,23200.0,145.1638,145.1963,145.1151,145.1475,23200.0
2015-04-08 12:40:00,178.76,178.88,178.76,178.83,16900.0,145.1394,145.2368,145.1394,145.1963,16900.0
2015-04-08 12:45:00,178.83,178.92,178.81,178.91,14400.0,145.1963,145.2693,145.18,145.2612,14400.0
2015-04-08 12:50:00,178.93,178.93,178.72,178.77,33600.0,145.2774,145.2774,145.1069,145.1475,33600.0
2015-04-08 12:55:00,178.77,178.82,178.74,178.79,12600.0,145.1475,145.1881,145.1232,145.1638,12600.0
2015-04-08 13:00:00,178.8,178.84,178.78,178.78,8700.0,145.1719,145.2044,145.1557,145.1557,8700.0
2015-04-08 13:05:00,178.79,178.87,178.78,178.86,12400.0,145.1638,145.2287,145.1557,145.2206,12400.0
2015-04-08 13:10:00,178.88,178.89,178.73,178.73,19800.0,145.2368,145.245,145.1151,145.1151,19800.0
2015-04-08 13:15:00,178.72,178.72,178.55,178.64,50900.0,145.1069,145.1069,144.9689,145.042,50900.0
2015-04-08 13:20:00,178.66,178.71,178.6,178.67,16800.0,145.0582,145.0988,145.0095,145.0663,16800.0
2015-04-08 13:25:00,178.66,178.73,178.65,178.68,34200.0,145.0582,145.1151,145.0501,145.0745,34200.0
2015-04-08 13:30:00,178.68,178.72,178.65,178.69,30900.0,145.0745,145.1069,145.0501,145.0826,30900.0
2015-04-08 13:35:00,178.69,178.72,178.62,178.64,30000.0,145.0826,145.1069,145.0257,145.042,30000.0
2015-04-08 13:40:00,178.64,178.64,178.56,178.6,34900.0,145.042,145.042,144.977,145.0095,34900.0
2015-04-08 13:45:00,178.61,178.69,178.59,178.63,43200.0,145.0176,145.0826,145.0014,145.0339,43200.0
2015-04-08 13:50:00,178.65,178.82,178.63,178.8,16100.0,145.0501,145.1881,145.0339,145.1719,16100.0
2015-04-08 13:55:00,178.81,178.81,178.71,178.76,10100.0,145.18,145.18,145.0988,145.1394,10100.0
2015-04-08 14:00:00,178.76,178.77,178.27,178.5,219400.0,145.1394,145.1475,144.7416,144.9283,219400.0
2015-04-08 14:05:00,178.51,178.63,177.99,178.02,151700.0,144.9364,145.0339,144.5142,144.5386,151700.0
2015-04-08 14:10:00,178.01,178.86,177.96,178.81,296500.0,144.5305,145.2206,144.4899,145.18,296500.0
2015-04-08 14:15:00,178.79,179.08,178.74,178.97,102300.0,145.1638,145.3992,145.1232,145.3099,102300.0
2015-04-08 14:20:00,178.97,179.22,178.96,178.99,120300.0,145.3099,145.5129,145.3018,145.3262,120300.0
2015-04-08 14:25:00,178.98,179.01,178.83,178.88,68800.0,145.318,145.3424,145.1963,145.2368,68800.0
2015-04-08 14:30:00,178.91,178.92,178.76,178.88,40100.0,145.2612,145.2693,145.1394,145.2368,40100.0
2015-04-08 14:35:00,178.93,178.97,178.71,178.81,60500.0,145.2774,145.3099,145.0988,145.18,60500.0
2015-04-08 14:40:00,178.82,178.82,178.56,178.67,78600.0,145.1881,145.1881,144.977,145.0663,78600.0
2015-04-08 14:45:00,178.7,178.84,178.64,178.84,47300.0,145.0907,145.2044,145.042,145.2044,47300.0
2015-04-08 14:50:00,178.84,178.84,178.47,178.5,65700.0,145.2044,145.2044,144.904,144.9283,65700.0
2015-04-08 14:55:00,178.5,178.61,178.42,178.59,45500.0,144.9283,145.0176,144.8634,145.0014,45500.0
2015-04-08 15:00:00,178.62,178.77,178.57,178.75,49300.0,145.0257,145.1475,144.9852,145.1313,49300.0
2015-04-08 15:05:00,178.74,178.74,178.66,178.69,19000.0,145.1232,145.1232,145.0582,145.0826,19000.0
2015-04-08 15:10:00,178.69,178.78,178.47,178.5,41400.0,145.0826,145.1557,144.904,144.9283,41400.0
2015-04-08 15:15:00,178.51,178.67,178.5,178.63,47900.0,144.9364,145.0663,144.9283,145.0339,47900.0
2015-04-08 15:20:00,178.6,178.65,178.46,178.57,40900.0,145.0095,145.0501,144.8958,144.9852,40900.0
2015-04-08 15:25:00,178.57,178.78,178.57,178.63,36300.0,144.9852,145.1557,144.9852,145.0339,36300.0
2015-04-08 15:30:00,178.64,178.69,178.56,178.61,45600.0,145.042,145.0826,144.977,145.0176,45600.0
2015-04-08 15:35:00,178.61,178.78,178.59,178.77,36700.0,145.0176,145.1557,145.0014,145.1475,36700.0
2015-04-08 15:40:00,178.78,178.96,178.7,178.78,171400.0,145.1557,145.3018,145.0907,145.1557,171400.0
2015-04-08 15:45:00,178.77,178.85,178.63,178.67,104800.0,145.1475,145.2125,145.0339,145.0663,104800.0
2015-04-08 15:50:00,178.68,178.73,178.64,178.7,54500.0,145.0745,145.1151,145.042,145.0907,54500.0
2015-04-08 15:55:00,178.69,178.78,178.59,178.77,177800.0,145.0826,145.1557,145.0014,145.1475,177800.0
2015-04-09 09:30:00,178.66,179.31,178.58,179.26,183100.0,145.0582,145.586,144.9933,145.5454,183100.0
2015-04-09 09:35:00,179.27,179.44,179.07,179.22,175300.0,145.5535,145.6915,145.3911,145.5129,175300.0
2015-04-09 09:40:00,179.24,179.27,178.96,178.97,88700.0,145.5291,145.5535,145.3018,145.3099,88700.0
2015-04-09 09:45:00,178.97,179.15,178.95,178.95,76400.0,145.3099,145.4561,145.2937,145.2937,76400.0
2015-04-09 09:50:00,178.95,178.95,178.49,178.52,181300.0,145.2937,145.2937,144.9202,144.9446,181300.0
2015-04-09 09:55:00,178.54,178.74,178.5,178.72,60600.0,144.9608,145.1232,144.9283,145.1069,60600.0
2015-04-09 10:00:00,178.75,179.09,178.75,179.03,124200.0,145.1313,145.4074,145.1313,145.3586,124200.0
2015-04-09 10:05:00,179.02,179.02,178.64,178.82,98200.0,145.3505,145.3505,145.042,145.1881,98200.0
2015-04-09 10:10:00,178.8,178.9,178.65,178.81,65500.0,145.1719,145.2531,145.0501,145.18,65500.0
2015-04-09 10:15:00,178.83,178.84,178.57,178.61,65300.0,145.1963,145.2044,144.9852,145.0176,65300.0
2015-04-09 10:20:00,178.61,178.76,178.42,178.59,96100.0,145.0176,145.1394,144.8634,145.0014,96100.0
2015-04-09 10:25:00,178.58,178.77,178.52,178.72,43600.0,144.9933,145.1475,144.9446,145.1069,43600.0
2015-04-09 10:30:00,178.73,178.74,178.55,178.67,42500.0,145.1151,145.1232,144.9689,145.0663,42500.0
2015-04-09 10:35:00,178.68,178.68,178.43,178.57,55300.0,145.0745,145.0745,144.8715,144.9852,55300.0
2015-04-09 10:40:00,178.61,178.62,178.29,178.37,60200.0,145.0176,145.0257,144.7578,144.8228,60200.0
2015-04-09 10:45:00,178.36,178.36,178.17,178.31,104900.0,144.8146,144.8146,144.6604,144.7741,104900.0
2015-04-09 10:50:00,178.31,178.35,178.19,178.31,63900.0,144.7741,144.8065,144.6766,144.7741,63900.0
2015-04-09 10:55:00,178.31,178.55,178.26,178.55,72100.0,144.7741,144.9689,144.7335,144.9689,72100.0
2015-04-09 11:00:00,178.54,178.54,178.38,178.45,28500.0,144.9608,144.9608,144.8309,144.8877,28500.0
2015-04-09 11:05:00,178.44,178.44,178.35,178.38,35700.0,144.8796,144.8796,144.8065,144.8309,35700.0
2015-04-09 11:10:00,178.35,178.41,178.29,178.38,36700.0,144.8065,144.8552,144.7578,144.8309,36700.0
2015-04-09 11:15:00,178.39,178.39,178.12,178.18,59600.0,144.839,144.839,144.6198,144.6685,59600.0
2015-04-09 11:20:00,178.17,178.19,177.98,178.17,144900.0,144.6604,144.6766,144.5061,144.6604,144900.0
2015-04-09 11:25:00,178.17,178.38,178.14,178.36,50700.0,144.6604,144.8309,144.636,144.8146,50700.0
2015-04-09 11:30:00,178.37,178.48,178.29,178.47,16100.0,144.8228,144.9121,144.7578,144.904,16100.0
2015-04-09 11:35:00,178.49,178.55,178.43,178.5,58400.0,144.9202,144.9689,144.8715,144.9283,58400.0
2015-04-09 11:40:00,178.48,178.62,178.44,178.6,39800.0,144.9121,145.0257,144.8796,145.0095,39800.0
2015-04-09 11:45:00,178.6,178.69,178.55,178.57,66200.0,145.0095,145.0826,144.9689,144.9852,66200.0
2015-04-09 11:50:00,178.59,178.61,178.5,178.51,16300.0,145.0014,145.0176,144.9283,144.9364,16300.0
2015-04-09 11:55:00,178.49,178.58,178.45,178.58,29500.0,144.9202,144.9933,144.8877,144.9933,29500.0
2015-04-09 12:00:00,178.6,178.62,178.55,178.61,21600.0,145.0095,145.0257,144.9689,145.0176,21600.0
2015-04-09 12:05:00,178.61,178.61,178.55,178.55,6900.0,145.0176,145.0176,144.9689,144.9689,6900.0
2015-04-09 12:10:00,178.52,178.62,178.52,178.62,6900.0,144.9446,145.0257,144.9446,145.0257,6900.0
2015-04-09 12:15:00,178.62,178.75,178.59,178.68,71300.0,145.0257,145.1313,145.0014,145.0745,71300.0
2015-04-09 12:20:00,178.68,178.82,178.66,178.82,29000.0,145.0745,145.1881,145.0582,145.1881,29000.0
2015-04-09 12:25:00,178.83,178.96,178.83,178.85,90100.0,145.1963,145.3018,145.1963,145.2125,90100.0
2015-04-09 12:30:00,178.86,178.87,178.74,178.81,38600.0,145.2206,145.2287,145.1232,145.18,38600.0
2015-04-09 12:35:00,178.81,178.88,178.8,178.86,34200.0,145.18,145.2368,145.1719,145.2206,34200.0
2015-04-09 12:40:00,178.84,178.86,178.75,178.8,26400.0,145.2044,145.2206,145.1313,145.1719,26400.0
2015-04-09 12:45:00,178.81,178.84,178.74,178.77,85800.0,145.18,145.2044,145.1232,145.1475,85800.0
2015-04-09 12:50:00,178.78,178.91,178.77,178.9,36600.0,145.1557,145.2612,145.1475,145.2531,36600.0
2015-04-09 12:55:00,178.9,178.92,178.84,178.89,24600.0,145.2531,145.2693,145.2044,145.245,24600.0
2015-04-09 13:00:00,178.9,178.96,178.75,178.78,43100.0,145.2531,145.3018,145.1313,145.1557,43100.0
2015-04-09 13:05:00,178.8,178.83,178.76,178.81,17100.0,145.1719,145.1963,145.1394,145.18,17100.0
2015-04-09 13:10:00,178.81,178.89,178.81,178.83,32400.0,145.18,145.245,145.18,145.1963,32400.0
2015-04-09 13:15:00,178.83,178.88,178.82,178.86,28800.0,145.1963,145.2368,145.1881,145.2206,28800.0
2015-04-09 13:20:00,178.87,178.99,178.84,178.96,36800.0,145.2287,145.3262,145.2044,145.3018,36800.0
2015-04-09 13:25:00,178.95,179.01,178.9,178.94,37800.0,145.2937,145.3424,145.2531,145.2856,37800.0
2015-04-09 13:30:00,178.94,178.94,178.81,178.84,35000.0,145.2856,145.2856,145.18,145.2044,35000.0
2015-04-09 13:35:00,178.84,178.88,178.7,178.71,66600.0,145.2044,145.2368,145.0907,145.0988,66600.0
2015-04-09 13:40:00,178.7,178.75,178.65,178.74,20400.0,145.0907,145.1313,145.0501,145.1232,20400.0
2015-04-09 13:45:00,178.73,178.83,178.73,178.81,48700.0,145.1151,145.1963,145.1151,145.18,48700.0
2015-04-09 13:50:00,178.82,178.88,178.77,178.77,13000.0,145.1881,145.2368,145.1475,145.1475,13000.0
2015-04-09 13:55:00,178.77,178.78,178.71,178.73,14400.0,145.1475,145.1557,145.0988,145.1151,14400.0
2015-04-09 14:00:00,178.71,178.77,178.67,178.75,19200.0,145.0988,145.1475,145.0663,145.1313,19200.0
2015-04-09 14:05:00,178.75,178.83,178.72,178.77,15700.0,145.1313,145.1963,145.1069,145.1475,15700.0
2015-04-09 14:10:00,178.77,178.87,178.77,178.8,17100.0,145.1475,145.2287,145.1475,145.1719,17100.0
2015-04-09 14:15:00,178.81,178.83,178.75,178.81,8200.0,145.18,145.1963,145.1313,145.18,8200.0
2015-04-09 14:20:00,178.8,178.81,178.65,178.71,13600.0,145.1719,145.18,145.0501,145.0988,13600.0
2015-04-09 14:25:00,178.72,178.76,178.69,178.75,16500.0,145.1069,145.1394,145.0826,145.1313,16500.0
2015-04-09 14:30:00,178.73,178.75,178.68,178.69,7900.0,145.1151,145.1313,145.0745,145.0826,7900.0
2015-04-09 14:35:00,178.69,178.94,178.69,178.93,33800.0,145.0826,145.2856,145.0826,145.2774,33800.0
2015-04-09 14:40:00,178.94,178.97,178.88,178.91,36100.0,145.2856,145.3099,145.2368,145.2612,36100.0
2015-04-09 14:45:00,178.9,178.92,178.83,178.83,10500.0,145.2531,145.2693,145.1963,145.1963,10500.0
2015-04-09 14:50:00,178.83,178.93,178.82,178.91,21700.0,145.1963,145.2774,145.1881,145.2612,21700.0
2015-04-09 14:55:00,178.92,179.04,178.91,178.99,45500.0,145.2693,145.3668,145.2612,145.3262,45500.0
2015-04-09 15:00:00,179.0,179.17,179.0,179.12,98200.0,145.3343,145.4723,145.3343,145.4317,98200.0
2015-04-09 15:05:00,179.13,179.15,179.04,179.1,51600.0,145.4398,145.4561,145.3668,145.4155,51600.0
2015-04-09 15:10:00,179.09,179.57,179.08,179.5,167500.0,145.4074,145.7971,145.3992,145.7402,167500.0
2015-04-09 15:15:00,179.5,179.5,179.38,179.38,51900.0,145.7402,145.7402,145.6428,145.6428,51900.0
2015-04-09 15:20:00,179.39,179.43,179.33,179.41,50600.0,145.6509,145.6834,145.6022,145.6672,50600.0
2015-04-09 15:25:00,179.42,179.58,179.32,179.58,61200.0,145.6753,145.8052,145.5941,145.8052,61200.0
2015-04-09 15:30:00,179.58,179.63,179.3,179.31,61000.0,145.8052,145.8458,145.5779,145.586,61000.0
2015-04-09 15:35:00,179.3,179.39,179.26,179.32,24400.0,145.5779,145.6509,145.5454,145.5941,24400.0
2015-04-09 15:40:00,179.35,179.41,179.3,179.36,27400.0,145.6185,145.6672,145.5779,145.6266,27400.0
2015-04-09 15:45:00,179.35,179.43,179.26,179.3,102600.0,145.6185,145.6834,145.5454,145.5779,102600.0
2015-04-09 15:50:00,179.29,179.43,179.29,179.36,75400.0,145.5697,145.6834,145.5697,145.6266,75400.0
2015-04-09 15:55:00,179.36,179.46,179.31,179.38,172900.0,145.6266,145.7078,145.586,145.6428,172900.0
2015-04-10 09:30:00,179.67,179.72,179.44,179.48,221400.0,145.8783,145.9189,145.6915,145.724,221400.0
2015-04-10 09:35:00,179.47,179.52,179.24,179.33,76800.0,145.7159,145.7565,145.5291,145.6022,76800.0
2015-04-10 09:40:00,179.35,179.44,179.18,179.2,58400.0,145.6185,145.6915,145.4804,145.4967,58400.0
2015-04-10 09:45:00,179.24,179.52,179.21,179.52,55400.0,145.5291,145.7565,145.5048,145.7565,55400.0
2015-04-10 09:50:00,179.53,179.59,179.48,179.53,66500.0,145.7646,145.8133,145.724,145.7646,66500.0
2015-04-10 09:55:00,179.53,179.57,179.47,179.51,22600.0,145.7646,145.7971,145.7159,145.7484,22600.0
2015-04-10 10:00:00,179.52,179.75,179.51,179.73,65400.0,145.7565,145.9432,145.7484,145.927,65400.0
2015-04-10 10:05:00,179.72,179.79,179.66,179.79,50200.0,145.9189,145.9757,145.8701,145.9757,50200.0
2015-04-10 10:10:00,179.78,179.79,179.68,179.74,37500.0,145.9676,145.9757,145.8864,145.9351,37500.0
2015-04-10 10:15:00,179.74,179.85,179.62,179.66,116700.0,145.9351,146.0244,145.8377,145.8701,116700.0
2015-04-10 10:20:00,179.66,179.81,179.63,179.74,62700.0,145.8701,145.9919,145.8458,145.9351,62700.0
2015-04-10 10:25:00,179.73,179.84,179.73,179.79,37800.0,145.927,146.0163,145.927,145.9757,37800.0
2015-04-10 10:30:00,179.79,179.91,179.79,179.84,57100.0,145.9757,146.0731,145.9757,146.0163,57100.0
2015-04-10 10:35:00,179.84,180.03,179.84,179.98,101400.0,146.0163,146.1706,146.0163,146.13,101400.0
2015-04-10 10:40:00,180.0,180.0,179.85,179.91,51900.0,146.1462,146.1462,146.0244,146.0731,51900.0
2015-04-10 10:45:00,179.94,179.96,179.88,179.94,20600.0,146.0975,146.1137,146.0488,146.0975,20600.0
2015-04-10 10:50:00,179.93,180.1,179.92,179.96,74900.0,146.0894,146.2274,146.0812,146.1137,74900.0
2015-04-10 10:55:00,179.96,180.0,179.92,179.97,79400.0,146.1137,146.1462,146.0812,146.1218,79400.0
2015-04-10 11:00:00,179.97,179.98,179.93,179.96,21700.0,146.1218,146.13,146.0894,146.1137,21700.0
2015-04-10 11:05:00,179.96,180.02,179.96,179.99,14800.0,146.1137,146.1624,146.1137,146.1381,14800.0
2015-04-10 11:10:00,180.02,180.04,179.96,180.02,27900.0,146.1624,146.1787,146.1137,146.1624,27900.0
2015-04-10 11:15:00,180.02,180.07,180.0,180.05,17900.0,146.1624,146.203,146.1462,146.1868,17900.0
2015-04-10 11:20:00,180.04,180.18,180.04,180.18,45400.0,146.1787,146.2923,146.1787,146.2923,45400.0
2015-04-10 11:25:00,180.17,180.28,180.16,180.25,57200.0,146.2842,146.3735,146.2761,146.3492,57200.0
2015-04-10 11:30:00,180.24,180.27,180.19,180.26,36700.0,146.3411,146.3654,146.3005,146.3573,36700.0
2015-04-10 11:35:00,180.27,180.33,180.23,180.26,42600.0,146.3654,146.4141,146.3329,146.3573,42600.0
2015-04-10 11:40:00,180.26,180.29,180.24,180.28,22200.0,146.3573,146.3817,146.3411,146.3735,22200.0
2015-04-10 11:45:00,180.27,180.27,180.11,180.11,41500.0,146.3654,146.3654,146.2355,146.2355,41500.0
2015-04-10 11:50:00,180.11,180.13,180.07,180.13,50200.0,146.2355,146.2518,146.203,146.2518,50200.0
2015-04-10 11:55:00,180.14,180.14,180.08,180.08,12600.0,146.2599,146.2599,146.2112,146.2112,12600.0
2015-04-10 12:00:00,180.09,180.13,180.08,180.08,12600.0,146.2193,146.2518,146.2112,146.2112,12600.0
2015-04-10 12:05:00,180.07,180.12,180.07,180.1,18800.0,146.203,146.2436,146.203,146.2274,18800.0
2015-04-10 12:10:00,180.09,180.1,180.04,180.05,30200.0,146.2193,146.2274,146.1787,146.1868,30200.0
2015-04-10 12:15:00,180.05,180.1,180.0,180.09,37100.0,146.1868,146.2274,146.1462,146.2193,37100.0
2015-04-10 12:20:00,180.09,180.13,180.06,180.13,31900.0,146.2193,146.2518,146.1949,146.2518,31900.0
2015-04-10 12:25:00,180.12,180.13,180.06,180.1,13700.0,146.2436,146.2518,146.1949,146.2274,13700.0
2015-04-10 12:30:00,180.09,180.15,180.09,180.12,31100.0,146.2193,146.268,146.2193,146.2436,31100.0
2015-04-10 12:35:00,180.12,180.16,180.11,180.13,29700.0,146.2436,146.2761,146.2355,146.2518,29700.0
2015-04-10 12:40:00,180.12,180.2,180.1,180.19,19900.0,146.2436,146.3086,146.2274,146.3005,19900.0
2015-04-10 12:45:00,180.2,180.2,180.1,180.13,35700.0,146.3086,146.3086,146.2274,146.2518,35700.0
2015-04-10 12:50:00,180.13,180.17,180.1,180.15,22000.0,146.2518,146.2842,146.2274,146.268,22000.0
2015-04-10 12:55:00,180.14,180.17,180.11,180.14,21100.0,146.2599,146.2842,146.2355,146.2599,21100.0
2015-04-10 13:00:00,180.17,180.19,180.14,180.19,43900.0,146.2842,146.3005,146.2599,146.3005,43900.0
2015-04-10 13:05:00,180.18,180.2,180.14,180.16,30800.0,146.2923,146.3086,146.2599,146.2761,30800.0
2015-04-10 13:10:00,180.16,180.2,180.12,180.12,14500.0,146.2761,146.3086,146.2436,146.2436,14500.0
2015-04-10 13:15:00,180.12,180.15,180.08,180.13,25000.0,146.2436,146.268,146.2112,146.2518,25000.0
2015-04-10 13:20:00,180.13,180.16,180.11,180.11,25500.0,146.2518,146.2761,146.2355,146.2355,25500.0
2015-04-10 13:25:00,180.11,180.15,180.03,180.1,53600.0,146.2355,146.268,146.1706,146.2274,53600.0
2015-04-10 13:30:00,180.11,180.14,180.1,180.11,14800.0,146.2355,146.2599,146.2274,146.2355,14800.0
2015-04-10 13:35:00,180.11,180.21,180.11,180.18,18500.0,146.2355,146.3167,146.2355,146.2923,18500.0
2015-04-10 13:40:00,180.2,180.24,180.2,180.21,32400.0,146.3086,146.3411,146.3086,146.3167,32400.0
2015-04-10 13:45:00,180.22,180.32,180.22,180.28,39600.0,146.3248,146.406,146.3248,146.3735,39600.0
2015-04-10 13:50:00,180.29,180.29,180.24,180.25,7000.0,146.3817,146.3817,146.3411,146.3492,7000.0
2015-04-10 13:55:00,180.26,180.28,180.25,180.25,13200.0,146.3573,146.3735,146.3492,146.3492,13200.0
2015-04-10 14:00:00,180.25,180.3,180.25,180.28,17800.0,146.3492,146.3898,146.3492,146.3735,17800.0
2015-04-10 14:05:00,180.29,180.29,180.22,180.24,8500.0,146.3817,146.3817,146.3248,146.3411,8500.0
2015-04-10 14:10:00,180.25,180.33,180.25,180.32,19500.0,146.3492,146.4141,146.3492,146.406,19500.0
2015-04-10 14:15:00,180.31,180.36,180.26,180.26,39800.0,146.3979,146.4385,146.3573,146.3573,39800.0
2015-04-10 14:20:00,180.26,180.27,180.12,180.14,18100.0,146.3573,146.3654,146.2436,146.2599,18100.0
2015-04-10 14:25:00,180.14,180.19,180.12,180.15,10600.0,146.2599,146.3005,146.2436,146.268,10600.0
2015-04-10 14:30:00,180.16,180.19,180.11,180.15,28100.0,146.2761,146.3005,146.2355,146.268,28100.0
2015-04-10 14:35:00,180.13,180.23,180.11,180.23,10500.0,146.2518,146.3329,146.2355,146.3329,10500.0
2015-04-10 14:40:00,180.2,180.28,180.18,180.28,9600.0,146.3086,146.3735,146.2923,146.3735,9600.0
2015-04-10 14:45:00,180.28,180.29,180.24,180.28,11100.0,146.3735,146.3817,146.3411,146.3735,11100.0
2015-04-10 14:50:00,180.29,180.36,180.27,180.36,30500.0,146.3817,146.4385,146.3654,146.4385,30500.0
2015-04-10 14:55:00,180.36,180.44,180.3,180.31,80900.0,146.4385,146.5034,146.3898,146.3979,80900.0
2015-04-10 15:00:00,180.32,180.35,180.27,180.29,31100.0,146.406,146.4304,146.3654,146.3817,31100.0
2015-04-10 15:05:00,180.29,180.33,180.29,180.3,11500.0,146.3817,146.4141,146.3817,146.3898,11500.0
2015-04-10 15:10:00,180.31,180.37,180.29,180.3,26200.0,146.3979,146.4466,146.3817,146.3898,26200.0
2015-04-10 15:15:00,180.31,180.31,180.2,180.2,69700.0,146.3979,146.3979,146.3086,146.3086,69700.0
2015-04-10 15:20:00,180.19,180.25,180.16,180.23,22500.0,146.3005,146.3492,146.2761,146.3329,22500.0
2015-04-10 15:25:00,180.24,180.29,180.17,180.29,25100.0,146.3411,146.3817,146.2842,146.3817,25100.0
2015-04-10 15:30:00,180.28,180.33,180.24,180.32,35000.0,146.3735,146.4141,146.3411,146.406,35000.0
2015-04-10 15:35:00,180.33,180.41,180.33,180.37,47100.0,146.4141,146.4791,146.4141,146.4466,47100.0
2015-04-10 15:40:00,180.37,180.42,180.34,180.41,55100.0,146.4466,146.4872,146.4223,146.4791,55100.0
2015-04-10 15:45:00,180.41,180.44,180.36,180.39,64400.0,146.4791,146.5034,146.4385,146.4629,64400.0
2015-04-10 15:50:00,180.38,180.39,180.29,180.32,73600.0,146.4547,146.4629,146.3817,146.406,73600.0
2015-04-10 15:55:00,180.32,180.36,180.27,180.35,215700.0,146.406,146.4385,146.3654,146.4304,215700.0
2015-04-13 09:30:00,180.17,180.55,180.17,180.52,157300.0,146.2842,146.5928,146.2842,146.5684,157300.0
2015-04-13 09:35:00,180.53,180.62,180.39,180.62,62300.0,146.5765,146.6496,146.4629,146.6496,62300.0
2015-04-13 09:40:00,180.63,180.75,180.54,180.75,47800.0,146.6577,146.7551,146.5846,146.7551,47800.0
2015-04-13 09:45:00,180.74,180.79,180.62,180.66,75700.0,146.747,146.7876,146.6496,146.6821,75700.0
2015-04-13 09:50:00,180.68,180.75,180.64,180.74,29000.0,146.6983,146.7551,146.6658,146.747,29000.0
2015-04-13 09:55:00,180.72,180.8,180.71,180.75,47900.0,146.7308,146.7957,146.7227,146.7551,47900.0
2015-04-13 10:00:00,180.73,180.8,180.57,180.61,33300.0,146.7389,146.7957,146.609,146.6415,33300.0
2015-04-13 10:05:00,180.6,180.71,180.6,180.67,18700.0,146.6334,146.7227,146.6334,146.6902,18700.0
2015-04-13 10:10:00,180.67,180.82,180.67,180.75,42900.0,146.6902,146.812,146.6902,146.7551,42900.0
2015-04-13 10:15:00,180.75,180.75,180.57,180.64,35300.0,146.7551,146.7551,146.609,146.6658,35300.0
2015-04-13 10:20:00,180.63,180.86,180.6,180.81,52500.0,146.6577,146.8445,146.6334,146.8039,52500.0
2015-04-13 10:25:00,180.81,180.82,180.75,180.75,61500.0,146.8039,146.812,146.7551,146.7551,61500.0
2015-04-13 10:30:00,180.76,180.84,180.75,180.77,28000.0,146.7633,146.8282,146.7551,146.7714,28000.0
2015-04-13 10:35:00,180.78,180.79,180.68,180.73,29200.0,146.7795,146.7876,146.6983,146.7389,29200.0
2015-04-13 10:40:00,180.7,180.72,180.64,180.66,31400.0,146.7145,146.7308,146.6658,146.6821,31400.0
2015-04-13 10:45:00,180.65,180.68,180.61,180.61,24800.0,146.674,146.6983,146.6415,146.6415,24800.0
2015-04-13 10:50:00,180.6,180.64,180.51,180.58,27100.0,146.6334,146.6658,146.5603,146.6171,27100.0
2015-04-13 10:55:00,180.58,180.64,180.51,180.54,19600.0,146.6171,146.6658,146.5603,146.5846,19600.0
2015-04-13 11:00:00,180.52,180.62,180.52,180.59,12800.0,146.5684,146.6496,146.5684,146.6252,12800.0
2015-04-13 11:05:00,180.58,180.65,180.56,180.65,27000.0,146.6171,146.674,146.6009,146.674,27000.0
2015-04-13 11:10:00,180.65,180.69,180.53,180.68,32700.0,146.674,146.7064,146.5765,146.6983,32700.0
2015-04-13 11:15:00,180.67,180.69,180.61,180.64,13100.0,146.6902,146.7064,146.6415,146.6658,13100.0
2015-04-13 11:20:00,180.62,180.63,180.54,180.57,21100.0,146.6496,146.6577,146.5846,146.609,21100.0
2015-04-13 11:25:00,180.59,180.67,180.53,180.54,31200.0,146.6252,146.6902,146.5765,146.5846,31200.0
2015-04-13 11:30:00,180.54,180.68,180.54,180.67,26500.0,146.5846,146.6983,146.5846,146.6902,26500.0
2015-04-13 11:35:00,180.67,180.72,180.64,180.64,23700.0,146.6902,146.7308,146.6658,146.6658,23700.0
2015-04-13 11:40:00,180.65,180.66,180.58,180.64,20400.0,146.674,146.6821,146.6171,146.6658,20400.0
2015-04-13 11:45:00,180.65,180.66,180.58,180.58,15000.0,146.674,146.6821,146.6171,146.6171,15000.0
2015-04-13 11:50:00,180.59,180.64,180.49,180.5,71400.0,146.6252,146.6658,146.544,146.5522,71400.0
2015-04-13 11:55:00,180.49,180.54,180.46,180.52,60000.0,146.544,146.5846,146.5197,146.5684,60000.0
2015-04-13 12:00:00,180.5,180.56,180.48,180.48,18900.0,146.5522,146.6009,146.5359,146.5359,18900.0
2015-04-13 12:05:00,180.48,180.51,180.42,180.46,16500.0,146.5359,146.5603,146.4872,146.5197,16500.0
2015-04-13 12:10:00,180.45,180.45,180.34,180.38,76500.0,146.5116,146.5116,146.4223,146.4547,76500.0
2015-04-13 12:15:00,180.36,180.43,180.33,180.33,11800.0,146.4385,146.4953,146.4141,146.4141,11800.0
2015-04-13 12:20:00,180.33,180.4,180.33,180.38,18800.0,146.4141,146.471,146.4141,146.4547,18800.0
2015-04-13 12:25:00,180.39,180.4,180.27,180.34,45600.0,146.4629,146.471,146.3654,146.4223,45600.0
2015-04-13 12:30:00,180.35,180.44,180.29,180.43,19500.0,146.4304,146.5034,146.3817,146.4953,19500.0
2015-04-13 12:35:00,180.42,180.46,180.42,180.45,14700.0,146.4872,146.5197,146.4872,146.5116,14700.0
2015-04-13 12:40:00,180.45,180.47,180.38,180.42,10900.0,146.5116,146.5278,146.4547,146.4872,10900.0
2015-04-13 12:45:00,180.43,180.51,180.43,180.47,13800.0,146.4953,146.5603,146.4953,146.5278,13800.0
2015-04-13 12:50:00,180.45,180.46,180.42,180.44,13500.0,146.5116,146.5197,146.4872,146.5034,13500.0
2015-04-13 12:55:00,180.46,180.46,180.39,180.43,3100.0,146.5197,146.5197,146.4629,146.4953,3100.0
2015-04-13 13:00:00,180.43,180.43,180.33,180.34,17700.0,146.4953,146.4953,146.4141,146.4223,17700.0
2015-04-13 13:05:00,180.35,180.36,180.17,180.19,48100.0,146.4304,146.4385,146.2842,146.3005,48100.0
2015-04-13 13:10:00,180.2,180.2,180.05,180.18,63800.0,146.3086,146.3086,146.1868,146.2923,63800.0
2015-04-13 13:15:00,180.19,180.19,180.1,180.15,11900.0,146.3005,146.3005,146.2274,146.268,11900.0
2015-04-13 13:20:00,180.16,180.19,180.02,180.03,30900.0,146.2761,146.3005,146.1624,146.1706,30900.0
2015-04-13 13:25:00,180.02,180.09,179.98,180.03,53000.0,146.1624,146.2193,146.13,146.1706,53000.0
2015-04-13 13:30:00,180.03,180.05,179.98,180.05,51500.0,146.1706,146.1868,146.13,146.1868,51500.0
2015-04-13 13:35:00,180.06,180.11,180.04,180.08,59900.0,146.1949,146.2355,146.1787,146.2112,59900.0
2015-04-13 13:40:00,180.08,180.1,179.91,179.99,52800.0,146.2112,146.2274,146.0731,146.1381,52800.0
2015-04-13 13:45:00,179.98,180.0,179.94,179.95,44200.0,146.13,146.1462,146.0975,146.1056,44200.0
2015-04-13 13:50:00,179.91,179.98,179.83,179.97,25100.0,146.0731,146.13,146.0082,146.1218,25100.0
2015-04-13 13:55:00,179.98,180.1,179.97,180.05,36200.0,146.13,146.2274,146.1218,146.1868,36200.0
2015-04-13 14:00:00,180.08,180.09,180.03,180.06,57100.0,146.2112,146.2193,146.1706,146.1949,57100.0
2015-04-13 14:05:00,180.09,180.12,180.02,180.07,14500.0,146.2193,146.2436,146.1624,146.203,14500.0
2015-04-13 14:10:00,180.08,180.11,179.98,179.99,49500.0,146.2112,146.2355,146.13,146.1381,49500.0
2015-04-13 14:15:00,179.98,179.99,179.93,179.95,8300.0,146.13,146.1381,146.0894,146.1056,8300.0
2015-04-13 14:20:00,179.97,179.98,179.89,179.91,13300.0,146.1218,146.13,146.0569,146.0731,13300.0
2015-04-13 14:25:00,179.89,179.99,179.89,179.96,9600.0,146.0569,146.1381,146.0569,146.1137,9600.0
2015-04-13 14:30:00,179.98,180.01,179.87,179.91,17300.0,146.13,146.1543,146.0407,146.0731,17300.0
2015-04-13 14:35:00,179.9,180.02,179.89,179.99,19900.0,146.065,146.1624,146.0569,146.1381,19900.0
2015-04-13 14:40:00,179.99,180.09,179.98,180.06,15500.0,146.1381,146.2193,146.13,146.1949,15500.0
2015-04-13 14:45:00,180.07,180.07,179.82,179.86,85500.0,146.203,146.203,146.0001,146.0325,85500.0
2015-04-13 14:50:00,179.87,179.91,179.62,179.77,119300.0,146.0407,146.0731,145.8377,145.9595,119300.0
2015-04-13 14:55:00,179.77,179.81,179.72,179.75,28600.0,145.9595,145.9919,145.9189,145.9432,28600.0
2015-04-13 15:00:00,179.76,179.79,179.69,179.75,32600.0,145.9513,145.9757,145.8945,145.9432,32600.0
2015-04-13 15:05:00,179.78,179.99,179.72,179.95,32900.0,145.9676,146.1381,145.9189,146.1056,32900.0
2015-04-13 15:10:00,179.94,179.95,179.86,179.88,23400.0,146.0975,146.1056,146.0325,146.0488,23400.0
2015-04-13 15:15:00,179.88,179.89,179.74,179.83,29400.0,146.0488,146.0569,145.9351,146.0082,29400.0
2015-04-13 15:20:00,179.82,179.83,179.57,179.59,54300.0,146.0001,146.0082,145.7971,145.8133,54300.0
2015-04-13 15:25:00,179.59,179.66,179.51,179.62,54800.0,145.8133,145.8701,145.7484,145.8377,54800.0
2015-04-13 15:30:00,179.61,179.69,179.56,179.63,38800.0,145.8296,145.8945,145.789,145.8458,38800.0
2015-04-13 15:35:00,179.65,179.73,179.64,179.72,26200.0,145.862,145.927,145.8539,145.9189,26200.0
2015-04-13 15:40:00,179.7,179.8,179.69,179.77,81400.0,145.9026,145.9838,145.8945,145.9595,81400.0
2015-04-13 15:45:00,179.77,179.77,179.6,179.65,40500.0,145.9595,145.9595,145.8214,145.862,40500.0
2015-04-13 15:50:00,179.62,179.62,179.49,179.6,72100.0,145.8377,145.8377,145.7321,145.8214,72100.0
2015-04-13 15:55:00,179.61,179.7,179.55,179.58,225800.0,145.8296,145.9026,145.7808,145.8052,225800.0
2015-04-14 09:30:00,179.58,180.06,179.58,179.95,205000.0,145.8052,146.1949,145.8052,146.1056,205000.0
2015-04-14 09:35:00,179.98,180.1,179.9,180.05,69700.0,146.13,146.2274,146.065,146.1868,69700.0
2015-04-14 09:40:00,180.07,180.16,179.99,180.04,79900.0,146.203,146.2761,146.1381,146.1787,79900.0
2015-04-14 09:45:00,180.05,180.06,179.71,179.78,111500.0,146.1868,146.1949,145.9107,145.9676,111500.0
2015-04-14 09:50:00,179.8,179.97,179.61,179.65,94700.0,145.9838,146.1218,145.8296,145.862,94700.0
2015-04-14 09:55:00,179.63,179.74,179.37,179.46,182200.0,145.8458,145.9351,145.6347,145.7078,182200.0
2015-04-14 10:00:00,179.46,179.47,178.9,178.9,204200.0,145.7078,145.7159,145.2531,145.2531,204200.0
2015-04-14 10:05:00,178.9,179.02,178.8,179.02,170600.0,145.2531,145.3505,145.1719,145.3505,170600.0
2015-04-14 10:10:00,179.0,179.26,178.93,179.23,73200.0,145.3343,145.5454,145.2774,145.521,73200.0
2015-04-14 10:15:00,179.24,179.31,179.12,179.15,47700.0,145.5291,145.586,145.4317,145.4561,47700.0
2015-04-14 10:20:00,179.17,179.27,179.07,179.17,62000.0,145.4723,145.5535,145.3911,145.4723,62000.0
2015-04-14 10:25:00,179.16,179.27,179.09,179.23,38800.0,145.4642,145.5535,145.4074,145.521,38800.0
2015-04-14 10:30:00,179.22,179.23,178.97,179.01,52100.0,145.5129,145.521,145.3099,145.3424,52100.0
2015-04-14 10:35:00,179.0,179.11,178.86,179.09,34800.0,145.3343,145.4236,145.2206,145.4074,34800.0
2015-04-14 10:40:00,179.09,179.22,179.04,179.22,31500.0,145.4074,145.5129,145.3668,145.5129,31500.0
2015-04-14 10:45:00,179.19,179.36,179.17,179.34,47200.0,145.4885,145.6266,145.4723,145.6103,47200.0
2015-04-14 10:50:00,179.38,179.39,179.23,179.3,23300.0,145.6428,145.6509,145.521,145.5779,23300.0
2015-04-14 10:55:00,179.34,179.34,179.22,179.24,21400.0,145.6103,145.6103,145.5129,145.5291,21400.0
2015-04-14 11:00:00,179.22,179.22,179.08,179.21,33300.0,145.5129,145.5129,145.3992,145.5048,33300.0
2015-04-14 11:05:00,179.21,179.46,179.21,179.44,39500.0,145.5048,145.7078,145.5048,145.6915,39500.0
2015-04-14 11:10:00,179.44,179.9,179.42,179.89,605200.0,145.6915,146.065,145.6753,146.0569,605200.0
2015-04-14 11:15:00,179.91,180.04,179.89,179.89,166400.0,146.0731,146.1787,146.0569,146.0569,166400.0
2015-04-14 11:20:00,179.89,179.93,179.79,179.85,161200.0,146.0569,146.0894,145.9757,146.0244,161200.0
2015-04-14 11:25:00,179.83,179.86,179.74,179.8,34900.0,146.0082,146.0325,145.9351,145.9838,34900.0
2015-04-14 11:30:00,179.79,179.93,179.77,179.9,65000.0,145.9757,146.0894,145.9595,146.065,65000.0
2015-04-14 11:35:00,179.9,179.91,179.73,179.75,44100.0,146.065,146.0731,145.927,145.9432,44100.0
2015-04-14 11:40:00,179.74,179.94,179.74,179.88,22000.0,145.9351,146.0975,145.9351,146.0488,22000.0
2015-04-14 11:45:00,179.91,179.93,179.87,179.88,7800.0,146.0731,146.0894,146.0407,146.0488,7800.0
2015-04-14 11:50:00,179.86,179.93,179.85,179.93,2300.0,146.0325,146.0894,146.0244,146.0894,2300.0
2015-04-14 11:55:00,179.93,179.99,179.9,179.97,15800.0,146.0894,146.1381,146.065,146.1218,15800.0
2015-04-14 12:00:00,179.99,180.02,179.95,179.96,18000.0,146.1381,146.1624,146.1056,146.1137,18000.0
2015-04-14 12:05:00,179.96,180.15,179.96,180.14,36400.0,146.1137,146.268,146.1137,146.2599,36400.0
2015-04-14 12:10:00,180.15,180.15,180.09,180.1,12600.0,146.268,146.268,146.2193,146.2274,12600.0
2015-04-14 12:15:00,180.11,180.13,180.02,180.04,11700.0,146.2355,146.2518,146.1624,146.1787,11700.0
2015-04-14 12:20:00,180.04,180.09,180.02,180.06,12300.0,146.1787,146.2193,146.1624,146.1949,12300.0
2015-04-14 12:25:00,180.07,180.12,180.07,180.1,7300.0,146.203,146.2436,146.203,146.2274,7300.0
2015-04-14 12:30:00,180.11,180.54,180.11,180.49,376700.0,146.2355,146.5846,146.2355,146.544,376700.0
2015-04-14 12:35:00,180.49,180.54,180.41,180.42,74400.0,146.544,146.5846,146.4791,146.4872,74400.0
2015-04-14 12:40:00,180.42,180.44,180.34,180.37,64600.0,146.4872,146.5034,146.4223,146.4466,64600.0
2015-04-14 12:45:00,180.38,180.43,180.35,180.35,23700.0,146.4547,146.4953,146.4304,146.4304,23700.0
2015-04-14 12:50:00,180.37,180.45,180.35,180.37,31900.0,146.4466,146.5116,146.4304,146.4466,31900.0
2015-04-14 12:55:00,180.37,180.37,180.31,180.32,25600.0,146.4466,146.4466,146.3979,146.406,25600.0
2015-04-14 13:00:00,180.33,180.33,180.27,180.31,7100.0,146.4141,146.4141,146.3654,146.3979,7100.0
2015-04-14 13:05:00,180.31,180.31,180.25,180.29,23600.0,146.3979,146.3979,146.3492,146.3817,23600.0
2015-04-14 13:10:00,180.27,180.38,180.26,180.3,17600.0,146.3654,146.4547,146.3573,146.3898,17600.0
2015-04-14 13:15:00,180.28,180.29,180.17,180.23,37100.0,146.3735,146.3817,146.2842,146.3329,37100.0
2015-04-14 13:20:00,180.21,180.27,180.21,180.25,19400.0,146.3167,146.3654,146.3167,146.3492,19400.0
2015-04-14 13:25:00,180.24,180.25,180.16,180.25,11200.0,146.3411,146.3492,146.2761,146.3492,11200.0
2015-04-14 13:30:00,180.26,180.36,180.26,180.28,16800.0,146.3573,146.4385,146.3573,146.3735,16800.0
2015-04-14 13:35:00,180.27,180.3,180.2,180.21,16100.0,146.3654,146.3898,146.3086,146.3167,16100.0
2015-04-14 13:40:00,180.21,180.26,180.19,180.24,13100.0,146.3167,146.3573,146.3005,146.3411,13100.0
2015-04-14 13:45:00,180.24,180.27,180.18,180.18,7100.0,146.3411,146.3654,146.2923,146.2923,7100.0
2015-04-14 13:50:00,180.17,180.2,180.07,180.2,34500.0,146.2842,146.3086,146.203,146.3086,34500.0
2015-04-14 13:55:00,180.22,180.24,180.17,180.19,5600.0,146.3248,146.3411,146.2842,146.3005,5600.0
2015-04-14 14:00:00,180.19,180.19,180.09,180.14,14100.0,146.3005,146.3005,146.2193,146.2599,14100.0
2015-04-14 14:05:00,180.14,180.2,180.14,180.19,7800.0,146.2599,146.3086,146.2599,146.3005,7800.0
2015-04-14 14:10:00,180.18,180.19,180.1,180.12,56400.0,146.2923,146.3005,146.2274,146.2436,56400.0
2015-04-14 14:15:00,180.14,180.21,180.13,180.2,5500.0,146.2599,146.3167,146.2518,146.3086,5500.0
2015-04-14 14:20:00,180.17,180.19,180.09,180.1,9800.0,146.2842,146.3005,146.2193,146.2274,9800.0
2015-04-14 14:25:00,180.12,180.22,180.11,180.21,50300.0,146.2436,146.3248,146.2355,146.3167,50300.0
2015-04-14 14:30:00,180.2,180.21,180.12,180.15,8000.0,146.3086,146.3167,146.2436,146.268,8000.0
2015-04-14 14:35:00,180.12,180.16,179.97,179.99,45200.0,146.2436,146.2761,146.1218,146.1381,45200.0
2015-04-14 14:40:00,179.98,180.01,179.95,180.01,18700.0,146.13,146.1543,146.1056,146.1543,18700.0
2015-04-14 14:45:00,180.03,180.1,180.03,180.06,11700.0,146.1706,146.2274,146.1706,146.1949,11700.0
2015-04-14 14:50:00,180.07,180.09,180.02,180.03,27500.0,146.203,146.2193,146.1624,146.1706,27500.0
2015-04-14 14:55:00,180.02,180.23,180.01,180.21,43300.0,146.1624,146.3329,146.1543,146.3167,43300.0
2015-04-14 15:00:00,180.21,180.38,180.2,180.31,56000.0,146.3167,146.4547,146.3086,146.3979,56000.0
2015-04-14 15:05:00,180.29,180.33,180.23,180.24,23000.0,146.3817,146.4141,146.3329,146.3411,23000.0
2015-04-14 15:10:00,180.26,180.4,180.26,180.35,17400.0,146.3573,146.471,146.3573,146.4304,17400.0
2015-04-14 15:15:00,180.35,180.38,180.31,180.33,25200.0,146.4304,146.4547,146.3979,146.4141,25200.0
2015-04-14 15:20:00,180.33,180.33,180.16,180.21,40100.0,146.4141,146.4141,146.2761,146.3167,40100.0
2015-04-14 15:25:00,180.19,180.22,180.14,180.18,14100.0,146.3005,146.3248,146.2599,146.2923,14100.0
2015-04-14 15:30:00,180.17,180.37,180.16,180.3,71400.0,146.2842,146.4466,146.2761,146.3898,71400.0
2015-04-14 15:35:00,180.3,180.31,180.19,180.21,62100.0,146.3898,146.3979,146.3005,146.3167,62100.0
2015-04-14 15:40:00,180.2,180.3,180.15,180.21,56100.0,146.3086,146.3898,146.268,146.3167,56100.0
2015-04-14 15:45:00,180.21,180.27,180.16,180.2,71700.0,146.3167,146.3654,146.2761,146.3086,71700.0
2015-04-14 15:50:00,180.21,180.23,180.06,180.06,46000.0,146.3167,146.3329,146.1949,146.1949,46000.0
2015-04-14 15:55:00,180.05,180.18,179.92,180.16,149500.0,146.1868,146.2923,146.0812,146.2761,149500.0
2015-04-15 09:30:00,180.8,181.0,180.68,180.85,282800.0,146.7957,146.9581,146.6983,146.8363,282800.0
2015-04-15 09:35:00,180.84,181.18,180.79,181.09,177200.0,146.8282,147.1043,146.7876,147.0312,177200.0
2015-04-15 09:40:00,181.12,181.25,181.05,181.21,163900.0,147.0556,147.1611,146.9987,147.1286,163900.0
2015-04-15 09:45:00,181.22,181.24,181.0,181.12,73700.0,147.1367,147.153,146.9581,147.0556,73700.0
2015-04-15 09:50:00,181.12,181.21,181.06,181.1,112800.0,147.0556,147.1286,147.0068,147.0393,112800.0
2015-04-15 09:55:00,181.1,181.16,181.03,181.04,49100.0,147.0393,147.088,146.9825,146.9906,49100.0
2015-04-15 10:00:00,181.04,181.19,181.01,181.04,81600.0,146.9906,147.1124,146.9662,146.9906,81600.0
2015-04-15 10:05:00,181.07,181.1,180.94,181.09,119900.0,147.015,147.0393,146.9094,147.0312,119900.0
2015-04-15 10:10:00,181.09,181.13,181.04,181.09,23900.0,147.0312,147.0637,146.9906,147.0312,23900.0
2015-04-15 10:15:00,181.12,181.14,181.04,181.08,39900.0,147.0556,147.0718,146.9906,147.0231,39900.0
2015-04-15 10:20:00,181.11,181.19,181.06,181.14,42900.0,147.0474,147.1124,147.0068,147.0718,42900.0
2015-04-15 10:25:00,181.17,181.18,180.89,180.93,54800.0,147.0962,147.1043,146.8688,146.9013,54800.0
2015-04-15 10:30:00,180.95,181.04,180.93,181.01,28600.0,146.9175,146.9906,146.9013,146.9662,28600.0
2015-04-15 10:35:00,181.03,181.13,180.93,181.07,61300.0,146.9825,147.0637,146.9013,147.015,61300.0
2015-04-15 10:40:00,181.07,181.09,181.0,181.04,31200.0,147.015,147.0312,146.9581,146.9906,31200.0
2015-04-15 10:45:00,181.03,181.09,180.96,180.99,43800.0,146.9825,147.0312,146.9256,146.95,43800.0
2015-04-15 10:50:00,181.02,181.1,181.02,181.1,34300.0,146.9744,147.0393,146.9744,147.0393,34300.0
2015-04-15 10:55:00,181.11,181.15,181.01,181.13,70000.0,147.0474,147.0799,146.9662,147.0637,70000.0
2015-04-15 11:00:00,181.14,181.15,181.02,181.05,16200.0,147.0718,147.0799,146.9744,146.9987,16200.0
2015-04-15 11:05:00,181.06,181.06,180.95,180.95,26400.0,147.0068,147.0068,146.9175,146.9175,26400.0
2015-04-15 11:10:00,180.95,180.95,180.86,180.89,26700.0,146.9175,146.9175,146.8445,146.8688,26700.0
2015-04-15 11:15:00,180.89,180.91,180.72,180.74,44800.0,146.8688,146.8851,146.7308,146.747,44800.0
2015-04-15 11:20:00,180.73,180.79,180.64,180.78,55900.0,146.7389,146.7876,146.6658,146.7795,55900.0
2015-04-15 11:25:00,180.77,180.77,180.7,180.73,24100.0,146.7714,146.7714,146.7145,146.7389,24100.0
2015-04-15 11:30:00,180.75,180.77,180.51,180.55,70500.0,146.7551,146.7714,146.5603,146.5928,70500.0
2015-04-15 11:35:00,180.55,180.58,180.45,180.45,67400.0,146.5928,146.6171,146.5116,146.5116,67400.0
2015-04-15 11:40:00,180.47,180.66,180.45,180.62,40200.0,146.5278,146.6821,146.5116,146.6496,40200.0
2015-04-15 11:45:00,180.63,180.65,180.58,180.61,10900.0,146.6577,146.674,146.6171,146.6415,10900.0
2015-04-15 11:50:00,180.63,180.71,180.63,180.69,44500.0,146.6577,146.7227,146.6577,146.7064,44500.0
2015-04-15 11:55:00,180.7,180.78,180.69,180.73,14500.0,146.7145,146.7795,146.7064,146.7389,14500.0
2015-04-15 12:00:00,180.74,180.77,180.71,180.72,27900.0,146.747,146.7714,146.7227,146.7308,27900.0
2015-04-15 12:05:00,180.73,180.75,180.71,180.71,9000.0,146.7389,146.7551,146.7227,146.7227,9000.0
2015-04-15 12:10:00,180.71,180.74,180.66,180.72,11400.0,146.7227,146.747,146.6821,146.7308,11400.0
2015-04-15 12:15:00,180.74,180.75,180.67,180.72,15900.0,146.747,146.7551,146.6902,146.7308,15900.0
2015-04-15 12:20:00,180.71,180.84,180.71,180.78,24800.0,146.7227,146.8282,146.7227,146.7795,24800.0
2015-04-15 12:25:00,180.79,180.82,180.77,180.81,17500.0,146.7876,146.812,146.7714,146.8039,17500.0
2015-04-15 12:30:00,180.79,180.81,180.59,180.6,46500.0,146.7876,146.8039,146.6252,146.6334,46500.0
2015-04-15 12:35:00,180.61,180.73,180.61,180.73,9900.0,146.6415,146.7389,146.6415,146.7389,9900.0
2015-04-15 12:40:00,180.72,180.76,180.7,180.74,11600.0,146.7308,146.7633,146.7145,146.747,11600.0
2015-04-15 12:45:00,180.74,180.78,180.72,180.77,6800.0,146.747,146.7795,146.7308,146.7714,6800.0
2015-04-15 12:50:00,180.76,180.8,180.73,180.78,11000.0,146.7633,146.7957,146.7389,146.7795,11000.0
2015-04-15 12:55:00,180.78,180.89,180.78,180.88,11400.0,146.7795,146.8688,146.7795,146.8607,11400.0
2015-04-15 13:00:00,180.88,180.92,180.85,180.86,15400.0,146.8607,146.8932,146.8363,146.8445,15400.0
2015-04-15 13:05:00,180.85,180.9,180.83,180.84,28700.0,146.8363,146.8769,146.8201,146.8282,28700.0
2015-04-15 13:10:00,180.84,180.9,180.83,180.89,29300.0,146.8282,146.8769,146.8201,146.8688,29300.0
2015-04-15 13:15:00,180.89,180.99,180.89,180.97,11100.0,146.8688,146.95,146.8688,146.9338,11100.0
2015-04-15 13:20:00,180.95,180.99,180.92,180.94,30900.0,146.9175,146.95,146.8932,146.9094,30900.0
2015-04-15 13:25:00,180.92,181.22,180.88,181.18,94500.0,146.8932,147.1367,146.8607,147.1043,94500.0
2015-04-15 13:30:00,181.18,181.22,181.1,181.19,51100.0,147.1043,147.1367,147.0393,147.1124,51100.0
2015-04-15 13:35:00,181.2,181.22,181.11,181.11,29600.0,147.1205,147.1367,147.0474,147.0474,29600.0
2015-04-15 13:40:00,181.11,181.19,181.11,181.16,23000.0,147.0474,147.1124,147.0474,147.088,23000.0
2015-04-15 13:45:00,181.15,181.22,181.11,181.12,47000.0,147.0799,147.1367,147.0474,147.0556,47000.0
2015-04-15 13:50:00,181.12,181.14,181.1,181.12,11300.0,147.0556,147.0718,147.0393,147.0556,11300.0
2015-04-15 13:55:00,181.11,181.11,181.04,181.08,15300.0,147.0474,147.0474,146.9906,147.0231,15300.0
2015-04-15 14:00:00,181.1,181.17,181.05,181.16,18200.0,147.0393,147.0962,146.9987,147.088,18200.0
2015-04-15 14:05:00,181.17,181.31,181.16,181.26,94600.0,147.0962,147.2098,147.088,147.1692,94600.0
2015-04-15 14:10:00,181.27,181.38,181.26,181.26,43700.0,147.1773,147.2667,147.1692,147.1692,43700.0
2015-04-15 14:15:00,181.28,181.33,181.26,181.3,27500.0,147.1855,147.2261,147.1692,147.2017,27500.0
2015-04-15 14:20:00,181.29,181.31,181.14,181.16,33800.0,147.1936,147.2098,147.0718,147.088,33800.0
2015-04-15 14:25:00,181.17,181.18,181.12,181.16,28300.0,147.0962,147.1043,147.0556,147.088,28300.0
2015-04-15 14:30:00,181.17,181.23,181.16,181.18,30000.0,147.0962,147.1449,147.088,147.1043,30000.0
2015-04-15 14:35:00,181.17,181.22,181.14,181.22,17200.0,147.0962,147.1367,147.0718,147.1367,17200.0
2015-04-15 14:40:00,181.2,181.33,181.2,181.33,62600.0,147.1205,147.2261,147.1205,147.2261,62600.0
2015-04-15 14:45:00,181.31,181.36,181.25,181.36,17000.0,147.2098,147.2504,147.1611,147.2504,17000.0
2015-04-15 14:50:00,181.35,181.37,181.26,181.26,29700.0,147.2423,147.2585,147.1692,147.1692,29700.0
2015-04-15 14:55:00,181.26,181.27,181.21,181.23,12600.0,147.1692,147.1773,147.1286,147.1449,12600.0
2015-04-15 15:00:00,181.23,181.26,181.16,181.25,79800.0,147.1449,147.1692,147.088,147.1611,79800.0
2015-04-15 15:05:00,181.24,181.25,181.19,181.23,20600.0,147.153,147.1611,147.1124,147.1449,20600.0
2015-04-15 15:10:00,181.22,181.22,181.1,181.13,42900.0,147.1367,147.1367,147.0393,147.0637,42900.0
2015-04-15 15:15:00,181.12,181.16,181.07,181.09,50100.0,147.0556,147.088,147.015,147.0312,50100.0
2015-04-15 15:20:00,181.09,181.16,181.08,181.08,20600.0,147.0312,147.088,147.0231,147.0231,20600.0
2015-04-15 15:25:00,181.06,181.23,181.03,181.22,23100.0,147.0068,147.1449,146.9825,147.1367,23100.0
2015-04-15 15:30:00,181.22,181.25,181.14,181.18,15400.0,147.1367,147.1611,147.0718,147.1043,15400.0
2015-04-15 15:35:00,181.18,181.21,181.0,181.01,87500.0,147.1043,147.1286,146.9581,146.9662,87500.0
2015-04-15 15:40:00,181.0,181.04,180.88,180.91,94300.0,146.9581,146.9906,146.8607,146.8851,94300.0
2015-04-15 15:45:00,180.89,181.0,180.85,180.92,91200.0,146.8688,146.9581,146.8363,146.8932,91200.0
2015-04-15 15:50:00,180.92,180.95,180.86,180.86,46600.0,146.8932,146.9175,146.8445,146.8445,46600.0
2015-04-15 15:55:00,180.86,180.91,180.77,180.87,211800.0,146.8445,146.8851,146.7714,146.8526,211800.0
2015-04-16 09:30:00,180.66,180.92,180.53,180.69,186800.0,146.6821,146.8932,146.5765,146.7064,186800.0
2015-04-16 09:35:00,180.67,180.82,180.46,180.6,119200.0,146.6902,146.812,146.5197,146.6334,119200.0
2015-04-16 09:40:00,180.59,180.74,180.44,180.73,34300.0,146.6252,146.747,146.5034,146.7389,34300.0
2015-04-16 09:45:00,180.72,180.74,180.51,180.54,45000.0,146.7308,146.747,146.5603,146.5846,45000.0
2015-04-16 09:50:00,180.53,180.59,180.43,180.59,52700.0,146.5765,146.6252,146.4953,146.6252,52700.0
2015-04-16 09:55:00,180.58,180.8,180.55,180.75,71300.0,146.6171,146.7957,146.5928,146.7551,71300.0
2015-04-16 10:00:00,180.74,180.85,180.61,180.79,81700.0,146.747,146.8363,146.6415,146.7876,81700.0
2015-04-16 10:05:00,180.81,180.82,180.54,180.59,48400.0,146.8039,146.812,146.5846,146.6252,48400.0
2015-04-16 10:10:00,180.6,180.77,180.6,180.66,52200.0,146.6334,146.7714,146.6334,146.6821,52200.0
2015-04-16 10:15:00,180.66,180.75,180.55,180.7,34200.0,146.6821,146.7551,146.5928,146.7145,34200.0
2015-04-16 10:20:00,180.69,180.69,180.52,180.62,35300.0,146.7064,146.7064,146.5684,146.6496,35300.0
2015-04-16 10:25:00,180.62,180.67,180.52,180.55,81300.0,146.6496,146.6902,146.5684,146.5928,81300.0
2015-04-16 10:30:00,180.55,180.61,180.43,180.51,38900.0,146.5928,146.6415,146.4953,146.5603,38900.0
2015-04-16 10:35:00,180.54,180.73,180.54,180.69,27100.0,146.5846,146.7389,146.5846,146.7064,27100.0
2015-04-16 10:40:00,180.71,180.75,180.66,180.75,28100.0,146.7227,146.7551,146.6821,146.7551,28100.0
2015-04-16 10:45:00,180.73,180.9,180.67,180.86,44900.0,146.7389,146.8769,146.6902,146.8445,44900.0
2015-04-16 10:50:00,180.89,180.9,180.72,180.83,39500.0,146.8688,146.8769,146.7308,146.8201,39500.0
2015-04-16 10:55:00,180.82,180.9,180.7,180.71,50800.0,146.812,146.8769,146.7145,146.7227,50800.0
2015-04-16 11:00:00,180.71,180.82,180.71,180.74,24500.0,146.7227,146.812,146.7227,146.747,24500.0
2015-04-16 11:05:00,180.8,180.86,180.76,180.85,7900.0,146.7957,146.8445,146.7633,146.8363,7900.0
2015-04-16 11:10:00,180.86,180.9,180.8,180.81,22700.0,146.8445,146.8769,146.7957,146.8039,22700.0
2015-04-16 11:15:00,180.83,180.99,180.83,180.9,78600.0,146.8201,146.95,146.8201,146.8769,78600.0
2015-04-16 11:20:00,180.88,180.97,180.88,180.93,15200.0,146.8607,146.9338,146.8607,146.9013,15200.0
2015-04-16 11:25:00,180.95,180.98,180.8,180.84,24300.0,146.9175,146.9419,146.7957,146.8282,24300.0
2015-04-16 11:30:00,180.84,180.87,180.76,180.76,30100.0,146.8282,146.8526,146.7633,146.7633,30100.0
2015-04-16 11:35:00,180.77,180.89,180.77,180.8,49000.0,146.7714,146.8688,146.7714,146.7957,49000.0
2015-04-16 11:40:00,180.79,180.79,180.58,180.6,49800.0,146.7876,146.7876,146.6171,146.6334,49800.0
2015-04-16 11:45:00,180.59,180.68,180.59,180.66,16200.0,146.6252,146.6983,146.6252,146.6821,16200.0
2015-04-16 11:50:00,180.67,180.72,180.62,180.71,27800.0,146.6902,146.7308,146.6496,146.7227,27800.0
2015-04-16 11:55:00,180.72,180.74,180.69,180.74,10200.0,146.7308,146.747,146.7064,146.747,10200.0
2015-04-16 12:00:00,180.76,180.84,180.74,180.83,20600.0,146.7633,146.8282,146.747,146.8201,20600.0
2015-04-16 12:05:00,180.83,180.87,180.8,180.85,12900.0,146.8201,146.8526,146.7957,146.8363,12900.0
2015-04-16 12:10:00,180.86,180.98,180.84,180.97,33400.0,146.8445,146.9419,146.8282,146.9338,33400.0
2015-04-16 12:15:00,180.97,181.02,180.85,180.86,32700.0,146.9338,146.9744,146.8363,146.8445,32700.0
2015-04-16 12:20:00,180.88,180.93,180.86,180.86,9300.0,146.8607,146.9013,146.8445,146.8445,9300.0
2015-04-16 12:25:00,180.89,180.94,180.87,180.89,6500.0,146.8688,146.9094,146.8526,146.8688,6500.0
2015-04-16 12:30:00,180.9,180.99,180.86,180.96,36600.0,146.8769,146.95,146.8445,146.9256,36600.0
2015-04-16 12:35:00,180.96,180.99,180.86,180.89,29200.0,146.9256,146.95,146.8445,146.8688,29200.0
2015-04-16 12:40:00,180.87,180.89,180.78,180.89,15000.0,146.8526,146.8688,146.7795,146.8688,15000.0
2015-04-16 12:45:00,180.9,180.92,180.83,180.84,7000.0,146.8769,146.8932,146.8201,146.8282,7000.0
2015-04-16 12:50:00,180.83,180.85,180.74,180.83,54900.0,146.8201,146.8363,146.747,146.8201,54900.0
2015-04-16 12:55:00,180.81,180.85,180.79,180.84,7500.0,146.8039,146.8363,146.7876,146.8282,7500.0
2015-04-16 13:00:00,180.83,180.92,180.83,180.88,19500.0,146.8201,146.8932,146.8201,146.8607,19500.0
2015-04-16 13:05:00,180.91,180.93,180.81,180.83,20200.0,146.8851,146.9013,146.8039,146.8201,20200.0
2015-04-16 13:10:00,180.83,180.85,180.77,180.85,22600.0,146.8201,146.8363,146.7714,146.8363,22600.0
2015-04-16 13:15:00,180.85,180.99,180.85,180.99,27800.0,146.8363,146.95,146.8363,146.95,27800.0
2015-04-16 13:20:00,180.98,181.03,180.96,180.96,25400.0,146.9419,146.9825,146.9256,146.9256,25400.0
2015-04-16 13:25:00,180.94,180.97,180.83,180.9,49600.0,146.9094,146.9338,146.8201,146.8769,49600.0
2015-04-16 13:30:00,180.91,180.93,180.85,180.93,4500.0,146.8851,146.9013,146.8363,146.9013,4500.0
2015-04-16 13:35:00,180.91,181.04,180.91,181.01,18900.0,146.8851,146.9906,146.8851,146.9662,18900.0
2015-04-16 13:40:00,181.01,181.16,181.01,181.15,94300.0,146.9662,147.088,146.9662,147.0799,94300.0
2015-04-16 13:45:00,181.15,181.37,181.15,181.33,151000.0,147.0799,147.2585,147.0799,147.2261,151000.0
2015-04-16 13:50:00,181.34,181.48,181.32,181.38,101300.0,147.2342,147.3478,147.2179,147.2667,101300.0
2015-04-16 13:55:00,181.38,181.48,181.37,181.45,48600.0,147.2667,147.3478,147.2585,147.3235,48600.0
2015-04-16 14:00:00,181.48,181.51,181.38,181.41,51300.0,147.3478,147.3722,147.2667,147.291,51300.0
2015-04-16 14:05:00,181.42,181.42,181.34,181.34,33300.0,147.2991,147.2991,147.2342,147.2342,33300.0
2015-04-16 14:10:00,181.34,181.39,181.3,181.3,17200.0,147.2342,147.2748,147.2017,147.2017,17200.0
2015-04-16 14:15:00,181.31,181.36,181.27,181.31,33800.0,147.2098,147.2504,147.1773,147.2098,33800.0
2015-04-16 14:20:00,181.33,181.37,181.27,181.35,45400.0,147.2261,147.2585,147.1773,147.2423,45400.0
2015-04-16 14:25:00,181.33,181.41,181.31,181.38,22700.0,147.2261,147.291,147.2098,147.2667,22700.0
2015-04-16 14:30:00,181.39,181.41,181.26,181.29,80100.0,147.2748,147.291,147.1692,147.1936,80100.0
2015-04-16 14:35:00,181.28,181.39,181.28,181.35,37700.0,147.1855,147.2748,147.1855,147.2423,37700.0
2015-04-16 14:40:00,181.35,181.41,181.33,181.35,21300.0,147.2423,147.291,147.2261,147.2423,21300.0
2015-04-16 14:45:00,181.37,181.38,181.3,181.31,12000.0,147.2585,147.2667,147.2017,147.2098,12000.0
2015-04-16 14:50:00,181.3,181.37,181.28,181.32,38200.0,147.2017,147.2585,147.1855,147.2179,38200.0
2015-04-16 14:55:00,181.31,181.32,181.19,181.19,58700.0,147.2098,147.2179,147.1124,147.1124,58700.0
2015-04-16 15:00:00,181.2,181.24,181.16,181.16,21500.0,147.1205,147.153,147.088,147.088,21500.0
2015-04-16 15:05:00,181.17,181.19,181.12,181.19,61900.0,147.0962,147.1124,147.0556,147.1124,61900.0
2015-04-16 15:10:00,181.18,181.21,181.12,181.19,28000.0,147.1043,147.1286,147.0556,147.1124,28000.0
2015-04-16 15:15:00,181.19,181.21,181.15,181.16,62000.0,147.1124,147.1286,147.0799,147.088,62000.0
2015-04-16 15:20:00,181.15,181.19,180.98,180.98,58500.0,147.0799,147.1124,146.9419,146.9419,58500.0
2015-04-16 15:25:00,180.98,180.98,180.88,180.92,50200.0,146.9419,146.9419,146.8607,146.8932,50200.0
2015-04-16 15:30:00,180.92,180.99,180.9,180.99,76700.0,146.8932,146.95,146.8769,146.95,76700.0
2015-04-16 15:35:00,181.0,181.13,181.0,181.12,110400.0,146.9581,147.0637,146.9581,147.0556,110400.0
2015-04-16 15:40:00,181.12,181.12,180.94,181.01,98100.0,147.0556,147.0556,146.9094,146.9662,98100.0
2015-04-16 15:45:00,181.0,181.0,180.8,180.92,91600.0,146.9581,146.9581,146.7957,146.8932,91600.0
2015-04-16 15:50:00,180.91,180.92,180.81,180.87,71200.0,146.8851,146.8932,146.8039,146.8526,71200.0
2015-04-16 15:55:00,180.86,180.94,180.84,180.9,139700.0,146.8445,146.9094,146.8282,146.8769,139700.0
2015-04-17 09:30:00,179.27,179.36,178.92,179.26,362200.0,145.6504,145.7235,145.366,145.6423,362200.0
2015-04-17 09:35:00,179.27,179.41,179.02,179.05,192500.0,145.6504,145.7641,145.4473,145.4717,192500.0
2015-04-17 09:40:00,179.08,179.09,178.23,178.43,464500.0,145.496,145.5042,144.8054,144.9679,464500.0
2015-04-17 09:45:00,178.41,178.43,178.06,178.42,251300.0,144.9517,144.9679,144.6673,144.9598,251300.0
2015-04-17 09:50:00,178.41,178.61,178.24,178.59,165900.0,144.9517,145.1142,144.8136,145.0979,165900.0
2015-04-17 09:55:00,178.6,178.61,178.39,178.4,89900.0,145.106,145.1142,144.9354,144.9436,89900.0
2015-04-17 10:00:00,178.4,178.52,178.17,178.19,233900.0,144.9436,145.0411,144.7567,144.7729,233900.0
2015-04-17 10:05:00,178.17,178.27,177.95,178.07,268900.0,144.7567,144.8379,144.5779,144.6754,268900.0
2015-04-17 10:10:00,178.08,178.26,177.99,178.22,162700.0,144.6836,144.8298,144.6104,144.7973,162700.0
2015-04-17 10:15:00,178.22,178.3,178.04,178.17,171700.0,144.7973,144.8623,144.6511,144.7567,171700.0
2015-04-17 10:20:00,178.18,178.28,178.08,178.21,104600.0,144.7648,144.8461,144.6836,144.7892,104600.0
2015-04-17 10:25:00,178.2,178.31,178.08,178.22,102800.0,144.7811,144.8704,144.6836,144.7973,102800.0
2015-04-17 10:30:00,178.17,178.49,178.16,178.46,135600.0,144.7567,145.0167,144.7486,144.9923,135600.0
2015-04-17 10:35:00,178.46,178.46,178.32,178.36,74600.0,144.9923,144.9923,144.8786,144.9111,74600.0
2015-04-17 10:40:00,178.38,178.53,178.35,178.45,72900.0,144.9273,145.0492,144.9029,144.9842,72900.0
2015-04-17 10:45:00,178.45,178.54,178.24,178.3,63900.0,144.9842,145.0573,144.8136,144.8623,63900.0
2015-04-17 10:50:00,178.27,178.27,178.01,178.09,123000.0,144.8379,144.8379,144.6267,144.6917,123000.0
2015-04-17 10:55:00,178.09,178.16,178.03,178.06,103500.0,144.6917,144.7486,144.6429,144.6673,103500.0
2015-04-17 11:00:00,178.04,178.14,177.9,178.02,108200.0,144.6511,144.7323,144.5373,144.6348,108200.0
2015-04-17 11:05:00,178.0,178.11,177.89,178.11,85900.0,144.6186,144.7079,144.5292,144.7079,85900.0
2015-04-17 11:10:00,178.1,178.16,178.05,178.12,71000.0,144.6998,144.7486,144.6592,144.7161,71000.0
2015-04-17 11:15:00,178.12,178.17,178.02,178.08,99300.0,144.7161,144.7567,144.6348,144.6836,99300.0
2015-04-17 11:20:00,178.13,178.25,178.13,178.18,62800.0,144.7242,144.8217,144.7242,144.7648,62800.0
2015-04-17 11:25:00,178.17,178.29,178.09,178.17,127200.0,144.7567,144.8542,144.6917,144.7567,127200.0
2015-04-17 11:30:00,178.19,178.25,178.09,178.19,49500.0,144.7729,144.8217,144.6917,144.7729,49500.0
2015-04-17 11:35:00,178.22,178.29,178.06,178.12,207000.0,144.7973,144.8542,144.6673,144.7161,207000.0
2015-04-17 11:40:00,178.12,178.15,178.01,178.07,51200.0,144.7161,144.7404,144.6267,144.6754,51200.0
2015-04-17 11:45:00,178.08,178.25,178.06,178.25,49100.0,144.6836,144.8217,144.6673,144.8217,49100.0
2015-04-17 11:50:00,178.23,178.33,178.21,178.33,38900.0,144.8054,144.8867,144.7892,144.8867,38900.0
2015-04-17 11:55:00,178.33,178.36,178.26,178.27,43200.0,144.8867,144.9111,144.8298,144.8379,43200.0
2015-04-17 12:00:00,178.27,178.39,178.27,178.36,88900.0,144.8379,144.9354,144.8379,144.9111,88900.0
2015-04-17 12:05:00,178.35,178.35,178.21,178.27,43900.0,144.9029,144.9029,144.7892,144.8379,43900.0
2015-04-17 12:10:00,178.26,178.4,178.26,178.37,20800.0,144.8298,144.9436,144.8298,144.9192,20800.0
2015-04-17 12:15:00,178.37,178.38,178.18,178.23,49700.0,144.9192,144.9273,144.7648,144.8054,49700.0
2015-04-17 12:20:00,178.24,178.32,178.15,178.16,69100.0,144.8136,144.8786,144.7404,144.7486,69100.0
2015-04-17 12:25:00,178.2,178.24,178.11,178.19,27900.0,144.7811,144.8136,144.7079,144.7729,27900.0
2015-04-17 12:30:00,178.18,178.26,178.1,178.24,16900.0,144.7648,144.8298,144.6998,144.8136,16900.0
2015-04-17 12:35:00,178.24,178.35,178.22,178.3,86400.0,144.8136,144.9029,144.7973,144.8623,86400.0
2015-04-17 12:40:00,178.28,178.29,178.17,178.2,40100.0,144.8461,144.8542,144.7567,144.7811,40100.0
2015-04-17 12:45:00,178.21,178.27,178.17,178.27,6900.0,144.7892,144.8379,144.7567,144.8379,6900.0
2015-04-17 12:50:00,178.28,178.32,178.11,178.17,53400.0,144.8461,144.8786,144.7079,144.7567,53400.0
2015-04-17 12:55:00,178.16,178.3,178.16,178.27,30300.0,144.7486,144.8623,144.7486,144.8379,30300.0
2015-04-17 13:00:00,178.24,178.36,178.2,178.33,40200.0,144.8136,144.9111,144.7811,144.8867,40200.0
2015-04-17 13:05:00,178.35,178.36,178.29,178.3,34000.0,144.9029,144.9111,144.8542,144.8623,34000.0
2015-04-17 13:10:00,178.28,178.32,178.26,178.28,17600.0,144.8461,144.8786,144.8298,144.8461,17600.0
2015-04-17 13:15:00,178.28,178.3,178.23,178.3,24500.0,144.8461,144.8623,144.8054,144.8623,24500.0
2015-04-17 13:20:00,178.3,178.33,178.25,178.25,29600.0,144.8623,144.8867,144.8217,144.8217,29600.0
2015-04-17 13:25:00,178.25,178.25,178.08,178.13,57800.0,144.8217,144.8217,144.6836,144.7242,57800.0
2015-04-17 13:30:00,178.11,178.11,177.9,177.91,89000.0,144.7079,144.7079,144.5373,144.5454,89000.0
2015-04-17 13:35:00,177.9,177.99,177.89,177.96,32500.0,144.5373,144.6104,144.5292,144.5861,32500.0
2015-04-17 13:40:00,177.95,177.95,177.83,177.91,40500.0,144.5779,144.5779,144.4805,144.5454,40500.0
2015-04-17 13:45:00,177.89,177.95,177.81,177.91,56200.0,144.5292,144.5779,144.4642,144.5454,56200.0
2015-04-17 13:50:00,177.91,177.94,177.59,177.63,197000.0,144.5454,144.5698,144.2855,144.318,197000.0
2015-04-17 13:55:00,177.62,177.62,177.34,177.47,179700.0,144.3098,144.3098,144.0823,144.188,179700.0
2015-04-17 14:00:00,177.49,177.56,177.41,177.42,56500.0,144.2042,144.2611,144.1392,144.1473,56500.0
2015-04-17 14:05:00,177.42,177.53,177.3,177.32,99500.0,144.1473,144.2367,144.0498,144.0661,99500.0
2015-04-17 14:10:00,177.3,177.42,177.24,177.32,65900.0,144.0498,144.1473,144.0011,144.0661,65900.0
2015-04-17 14:15:00,177.33,177.37,177.16,177.35,211700.0,144.0742,144.1067,143.9361,144.0905,211700.0
2015-04-17 14:20:00,177.36,177.48,177.31,177.48,89700.0,144.0986,144.1961,144.058,144.1961,89700.0
2015-04-17 14:25:00,177.48,177.53,177.42,177.48,44800.0,144.1961,144.2367,144.1473,144.1961,44800.0
2015-04-17 14:30:00,177.49,177.49,177.33,177.46,52900.0,144.2042,144.2042,144.0742,144.1798,52900.0
2015-04-17 14:35:00,177.47,177.57,177.38,177.49,59300.0,144.188,144.2692,144.1148,144.2042,59300.0
2015-04-17 14:40:00,177.49,177.6,177.48,177.6,29000.0,144.2042,144.2936,144.1961,144.2936,29000.0
2015-04-17 14:45:00,177.61,177.61,177.44,177.47,79200.0,144.3017,144.3017,144.1636,144.188,79200.0
2015-04-17 14:50:00,177.47,177.48,177.39,177.41,67800.0,144.188,144.1961,144.123,144.1392,67800.0
2015-04-17 14:55:00,177.44,177.57,177.44,177.49,34100.0,144.1636,144.2692,144.1636,144.2042,34100.0
2015-04-17 15:00:00,177.49,177.63,177.47,177.62,84900.0,144.2042,144.318,144.188,144.3098,84900.0
2015-04-17 15:05:00,177.62,177.63,177.5,177.55,62700.0,144.3098,144.318,144.2123,144.253,62700.0
2015-04-17 15:10:00,177.55,177.78,177.54,177.74,73500.0,144.253,144.4398,144.2448,144.4073,73500.0
2015-04-17 15:15:00,177.76,177.81,177.62,177.62,72000.0,144.4236,144.4642,144.3098,144.3098,72000.0
2015-04-17 15:20:00,177.65,177.69,177.44,177.55,84100.0,144.3342,144.3667,144.1636,144.253,84100.0
2015-04-17 15:25:00,177.56,177.7,177.51,177.7,75800.0,144.2611,144.3748,144.2205,144.3748,75800.0
2015-04-17 15:30:00,177.71,178.08,177.69,178.04,160800.0,144.383,144.6836,144.3667,144.6511,160800.0
2015-04-17 15:35:00,178.04,178.3,178.0,178.2,129900.0,144.6511,144.8623,144.6186,144.7811,129900.0
2015-04-17 15:40:00,178.2,178.21,178.07,178.12,138500.0,144.7811,144.7892,144.6754,144.7161,138500.0
2015-04-17 15:45:00,178.12,178.18,177.93,177.95,150600.0,144.7161,144.7648,144.5617,144.5779,150600.0
2015-04-17 15:50:00,177.96,178.01,177.9,177.93,187600.0,144.5861,144.6267,144.5373,144.5617,187600.0
2015-04-17 15:55:00,177.93,178.03,177.91,177.95,435000.0,144.5617,144.6429,144.5454,144.5779,435000.0
2015-04-20 09:30:00,179.31,179.68,179.15,179.55,318700.0,145.6829,145.9835,145.5529,145.8779,318700.0
2015-04-20 09:35:00,179.55,179.98,179.53,179.65,289600.0,145.8779,146.2272,145.8616,145.9591,289600.0
2015-04-20 09:40:00,179.66,179.82,179.66,179.74,112700.0,145.9673,146.0973,145.9673,146.0323,112700.0
2015-04-20 09:45:00,179.75,180.32,179.75,180.22,289700.0,146.0404,146.5035,146.0404,146.4222,289700.0
2015-04-20 09:50:00,180.22,180.33,180.15,180.15,96900.0,146.4222,146.5116,146.3654,146.3654,96900.0
2015-04-20 09:55:00,180.14,180.23,180.11,180.19,101000.0,146.3572,146.4304,146.3329,146.3979,101000.0
2015-04-20 10:00:00,180.19,180.33,180.02,180.07,176000.0,146.3979,146.5116,146.2597,146.3004,176000.0
2015-04-20 10:05:00,180.07,180.14,180.02,180.13,89400.0,146.3004,146.3572,146.2597,146.3491,89400.0
2015-04-20 10:10:00,180.14,180.18,180.0,180.05,61700.0,146.3572,146.3897,146.2435,146.2841,61700.0
2015-04-20 10:15:00,180.05,180.15,180.02,180.05,69600.0,146.2841,146.3654,146.2597,146.2841,69600.0
2015-04-20 10:20:00,180.05,180.09,179.99,180.02,71200.0,146.2841,146.3166,146.2354,146.2597,71200.0
2015-04-20 10:25:00,180.02,180.2,180.01,180.18,50300.0,146.2597,146.406,146.2516,146.3897,50300.0
2015-04-20 10:30:00,180.19,180.26,180.17,180.18,59600.0,146.3979,146.4547,146.3816,146.3897,59600.0
2015-04-20 10:35:00,180.18,180.32,180.16,180.19,93100.0,146.3897,146.5035,146.3735,146.3979,93100.0
2015-04-20 10:40:00,180.19,180.25,180.18,180.23,51400.0,146.3979,146.4466,146.3897,146.4304,51400.0
2015-04-20 10:45:00,180.22,180.24,180.1,180.1,78400.0,146.4222,146.4385,146.3247,146.3247,78400.0
2015-04-20 10:50:00,180.09,180.24,180.09,180.23,27300.0,146.3166,146.4385,146.3166,146.4304,27300.0
2015-04-20 10:55:00,180.24,180.44,180.22,180.43,176000.0,146.4385,146.601,146.4222,146.5929,176000.0
2015-04-20 11:00:00,180.44,180.62,180.42,180.54,231700.0,146.601,146.7472,146.5847,146.6822,231700.0
2015-04-20 11:05:00,180.54,180.57,180.5,180.5,107100.0,146.6822,146.7066,146.6497,146.6497,107100.0
2015-04-20 11:10:00,180.51,180.52,180.42,180.42,86300.0,146.6579,146.666,146.5847,146.5847,86300.0
2015-04-20 11:15:00,180.42,180.46,180.32,180.35,73900.0,146.5847,146.6172,146.5035,146.5279,73900.0
2015-04-20 11:20:00,180.37,180.38,180.3,180.32,33300.0,146.5441,146.5522,146.4872,146.5035,33300.0
2015-04-20 11:25:00,180.32,180.39,180.29,180.35,46700.0,146.5035,146.5604,146.4791,146.5279,46700.0
2015-04-20 11:30:00,180.34,180.39,180.32,180.38,29900.0,146.5197,146.5604,146.5035,146.5522,29900.0
2015-04-20 11:35:00,180.37,180.41,180.26,180.26,39200.0,146.5441,146.5766,146.4547,146.4547,39200.0
2015-04-20 11:40:00,180.26,180.4,180.26,180.37,20900.0,146.4547,146.5685,146.4547,146.5441,20900.0
2015-04-20 11:45:00,180.36,180.38,180.23,180.28,33400.0,146.536,146.5522,146.4304,146.471,33400.0
2015-04-20 11:50:00,180.28,180.3,180.23,180.3,25300.0,146.471,146.4872,146.4304,146.4872,25300.0
2015-04-20 11:55:00,180.31,180.35,180.29,180.33,22200.0,146.4954,146.5279,146.4791,146.5116,22200.0
2015-04-20 12:00:00,180.33,180.34,180.27,180.27,24600.0,146.5116,146.5197,146.4629,146.4629,24600.0
2015-04-20 12:05:00,180.28,180.3,180.23,180.25,39400.0,146.471,146.4872,146.4304,146.4466,39400.0
2015-04-20 12:10:00,180.25,180.28,180.25,180.27,14700.0,146.4466,146.471,146.4466,146.4629,14700.0
2015-04-20 12:15:00,180.26,180.32,180.23,180.3,32900.0,146.4547,146.5035,146.4304,146.4872,32900.0
2015-04-20 12:20:00,180.29,180.31,180.26,180.29,26800.0,146.4791,146.4954,146.4547,146.4791,26800.0
2015-04-20 12:25:00,180.29,180.32,180.26,180.27,27300.0,146.4791,146.5035,146.4547,146.4629,27300.0
2015-04-20 12:30:00,180.26,180.31,180.24,180.25,33900.0,146.4547,146.4954,146.4385,146.4466,33900.0
2015-04-20 12:35:00,180.24,180.27,180.13,180.14,90200.0,146.4385,146.4629,146.3491,146.3572,90200.0
2015-04-20 12:40:00,180.14,180.21,180.13,180.17,32300.0,146.3572,146.4141,146.3491,146.3816,32300.0
2015-04-20 12:45:00,180.17,180.19,180.15,180.19,17000.0,146.3816,146.3979,146.3654,146.3979,17000.0
2015-04-20 12:50:00,180.18,180.26,180.18,180.21,21800.0,146.3897,146.4547,146.3897,146.4141,21800.0
2015-04-20 12:55:00,180.21,180.24,180.19,180.22,16100.0,146.4141,146.4385,146.3979,146.4222,16100.0
2015-04-20 13:00:00,180.22,180.25,180.21,180.23,15200.0,146.4222,146.4466,146.4141,146.4304,15200.0
2015-04-20 13:05:00,180.23,180.26,180.22,180.26,18600.0,146.4304,146.4547,146.4222,146.4547,18600.0
2015-04-20 13:10:00,180.27,180.34,180.23,180.32,35100.0,146.4629,146.5197,146.4304,146.5035,35100.0
2015-04-20 13:15:00,180.31,180.31,180.16,180.18,22500.0,146.4954,146.4954,146.3735,146.3897,22500.0
2015-04-20 13:20:00,180.18,180.2,180.07,180.09,47900.0,146.3897,146.406,146.3004,146.3166,47900.0
2015-04-20 13:25:00,180.08,180.12,180.04,180.1,15900.0,146.3085,146.341,146.276,146.3247,15900.0
2015-04-20 13:30:00,180.1,180.13,180.05,180.06,15900.0,146.3247,146.3491,146.2841,146.2922,15900.0
2015-04-20 13:35:00,180.05,180.16,180.02,180.12,39200.0,146.2841,146.3735,146.2597,146.341,39200.0
2015-04-20 13:40:00,180.13,180.13,180.07,180.07,21300.0,146.3491,146.3491,146.3004,146.3004,21300.0
2015-04-20 13:45:00,180.07,180.15,180.05,180.13,21900.0,146.3004,146.3654,146.2841,146.3491,21900.0
2015-04-20 13:50:00,180.12,180.13,180.05,180.05,9100.0,146.341,146.3491,146.2841,146.2841,9100.0
2015-04-20 13:55:00,180.07,180.12,180.01,180.05,14400.0,146.3004,146.341,146.2516,146.2841,14400.0
2015-04-20 14:00:00,180.03,180.08,180.01,180.02,32600.0,146.2679,146.3085,146.2516,146.2597,32600.0
2015-04-20 14:05:00,180.01,180.02,179.94,179.96,30900.0,146.2516,146.2597,146.1947,146.211,30900.0
2015-04-20 14:10:00,179.94,179.99,179.9,179.94,58600.0,146.1947,146.2354,146.1623,146.1947,58600.0
2015-04-20 14:15:00,179.94,180.02,179.93,180.01,22400.0,146.1947,146.2597,146.1866,146.2516,22400.0
2015-04-20 14:20:00,180.01,180.07,179.99,180.04,42800.0,146.2516,146.3004,146.2354,146.276,42800.0
2015-04-20 14:25:00,180.03,180.06,180.0,180.03,25000.0,146.2679,146.2922,146.2435,146.2679,25000.0
2015-04-20 14:30:00,180.03,180.03,179.98,179.98,20100.0,146.2679,146.2679,146.2272,146.2272,20100.0
2015-04-20 14:35:00,179.98,180.08,179.98,180.07,37000.0,146.2272,146.3085,146.2272,146.3004,37000.0
2015-04-20 14:40:00,180.06,180.12,180.06,180.07,19500.0,146.2922,146.341,146.2922,146.3004,19500.0
2015-04-20 14:45:00,180.07,180.13,180.06,180.09,18400.0,146.3004,146.3491,146.2922,146.3166,18400.0
2015-04-20 14:50:00,180.1,180.15,180.0,180.06,27700.0,146.3247,146.3654,146.2435,146.2922,27700.0
2015-04-20 14:55:00,180.07,180.14,180.03,180.13,37000.0,146.3004,146.3572,146.2679,146.3491,37000.0
2015-04-20 15:00:00,180.13,180.2,180.09,180.18,66800.0,146.3491,146.406,146.3166,146.3897,66800.0
2015-04-20 15:05:00,180.17,180.25,180.16,180.23,79600.0,146.3816,146.4466,146.3735,146.4304,79600.0
2015-04-20 15:10:00,180.25,180.26,180.18,180.19,46400.0,146.4466,146.4547,146.3897,146.3979,46400.0
2015-04-20 15:15:00,180.19,180.27,180.18,180.27,69000.0,146.3979,146.4629,146.3897,146.4629,69000.0
2015-04-20 15:20:00,180.27,180.28,180.15,180.16,44200.0,146.4629,146.471,146.3654,146.3735,44200.0
2015-04-20 15:25:00,180.17,180.21,180.1,180.16,62100.0,146.3816,146.4141,146.3247,146.3735,62100.0
2015-04-20 15:30:00,180.16,180.25,180.13,180.15,68200.0,146.3735,146.4466,146.3491,146.3654,68200.0
2015-04-20 15:35:00,180.15,180.19,180.03,180.04,53600.0,146.3654,146.3979,146.2679,146.276,53600.0
2015-04-20 15:40:00,180.03,180.06,179.94,179.97,78400.0,146.2679,146.2922,146.1947,146.2191,78400.0
2015-04-20 15:45:00,179.98,180.07,179.97,180.05,85500.0,146.2272,146.3004,146.2191,146.2841,85500.0
2015-04-20 15:50:00,180.06,180.09,180.01,180.08,84000.0,146.2922,146.3166,146.2516,146.3085,84000.0
2015-04-20 15:55:00,180.08,180.09,180.01,180.01,238000.0,146.3085,146.3166,146.2516,146.2516,238000.0
2015-04-21 09:30:00,180.7,180.88,180.6,180.61,151400.0,146.8122,146.9585,146.731,146.7391,151400.0
2015-04-21 09:35:00,180.59,180.63,180.28,180.3,144300.0,146.7229,146.7553,146.471,146.4872,144300.0
2015-04-21 09:40:00,180.29,180.35,179.98,180.11,140000.0,146.4791,146.5279,146.2272,146.3329,140000.0
2015-04-21 09:45:00,180.11,180.24,180.04,180.11,82800.0,146.3329,146.4385,146.276,146.3329,82800.0
2015-04-21 09:50:00,180.13,180.22,180.02,180.11,65400.0,146.3491,146.4222,146.2597,146.3329,65400.0
2015-04-21 09:55:00,180.13,180.14,179.79,179.85,104800.0,146.3491,146.3572,146.0729,146.1216,104800.0
2015-04-21 10:00:00,179.85,180.02,179.78,179.81,136000.0,146.1216,146.2597,146.0648,146.0891,136000.0
2015-04-21 10:05:00,179.8,179.81,179.57,179.74,114600.0,146.081,146.0891,145.8941,146.0323,114600.0
2015-04-21 10:10:00,179.74,179.85,179.72,179.73,55500.0,146.0323,146.1216,146.016,146.0241,55500.0
2015-04-21 10:15:00,179.69,179.9,179.65,179.82,60600.0,145.9916,146.1623,145.9591,146.0973,60600.0
2015-04-21 10:20:00,179.83,179.99,179.74,179.95,32600.0,146.1054,146.2354,146.0323,146.2029,32600.0
2015-04-21 10:25:00,179.96,179.97,179.78,179.83,20400.0,146.211,146.2191,146.0648,146.1054,20400.0
2015-04-21 10:30:00,179.82,179.82,179.52,179.69,95900.0,146.0973,146.0973,145.8535,145.9916,95900.0
2015-04-21 10:35:00,179.68,179.75,179.62,179.64,64100.0,145.9835,146.0404,145.9348,145.951,64100.0
2015-04-21 10:40:00,179.65,179.65,179.27,179.36,154100.0,145.9591,145.9591,145.6504,145.7235,154100.0
2015-04-21 10:45:00,179.36,179.45,179.35,179.43,68400.0,145.7235,145.7966,145.7154,145.7804,68400.0
2015-04-21 10:50:00,179.46,179.58,179.42,179.57,55500.0,145.8048,145.9023,145.7723,145.8941,55500.0
2015-04-21 10:55:00,179.57,179.62,179.51,179.54,19900.0,145.8941,145.9348,145.8454,145.8698,19900.0
2015-04-21 11:00:00,179.55,179.7,179.5,179.7,57700.0,145.8779,145.9998,145.8373,145.9998,57700.0
2015-04-21 11:05:00,179.68,179.75,179.61,179.64,56700.0,145.9835,146.0404,145.9266,145.951,56700.0
2015-04-21 11:10:00,179.66,179.68,179.59,179.62,42800.0,145.9673,145.9835,145.9104,145.9348,42800.0
2015-04-21 11:15:00,179.64,179.73,179.6,179.69,27900.0,145.951,146.0241,145.9185,145.9916,27900.0
2015-04-21 11:20:00,179.69,179.7,179.51,179.54,40200.0,145.9916,145.9998,145.8454,145.8698,40200.0
2015-04-21 11:25:00,179.55,179.6,179.45,179.5,25100.0,145.8779,145.9185,145.7966,145.8373,25100.0
2015-04-21 11:30:00,179.49,179.58,179.43,179.45,24900.0,145.8291,145.9023,145.7804,145.7966,24900.0
2015-04-21 11:35:00,179.45,179.61,179.44,179.54,25100.0,145.7966,145.9266,145.7885,145.8698,25100.0
2015-04-21 11:40:00,179.53,179.55,179.4,179.42,22700.0,145.8616,145.8779,145.756,145.7723,22700.0
2015-04-21 11:45:00,179.4,179.4,179.23,179.31,79300.0,145.756,145.756,145.6179,145.6829,79300.0
2015-04-21 11:50:00,179.32,179.36,179.22,179.36,22700.0,145.691,145.7235,145.6098,145.7235,22700.0
2015-04-21 11:55:00,179.33,179.34,179.28,179.33,20400.0,145.6991,145.7073,145.6585,145.6991,20400.0
2015-04-21 12:00:00,179.32,179.35,179.24,179.34,9800.0,145.691,145.7154,145.626,145.7073,9800.0
2015-04-21 12:05:00,179.32,179.38,179.26,179.38,38100.0,145.691,145.7398,145.6423,145.7398,38100.0
2015-04-21 12:10:00,179.39,179.4,179.35,179.4,28600.0,145.7479,145.756,145.7154,145.756,28600.0
2015-04-21 12:15:00,179.38,179.38,179.26,179.26,20600.0,145.7398,145.7398,145.6423,145.6423,20600.0
2015-04-21 12:20:00,179.27,179.29,179.25,179.28,7300.0,145.6504,145.6666,145.6341,145.6585,7300.0
2015-04-21 12:25:00,179.29,179.38,179.29,179.34,9000.0,145.6666,145.7398,145.6666,145.7073,9000.0
2015-04-21 12:30:00,179.33,179.37,179.31,179.35,8900.0,145.6991,145.7316,145.6829,145.7154,8900.0
2015-04-21 12:35:00,179.32,179.44,179.32,179.44,16000.0,145.691,145.7885,145.691,145.7885,16000.0
2015-04-21 12:40:00,179.42,179.42,179.28,179.36,21100.0,145.7723,145.7723,145.6585,145.7235,21100.0
2015-04-21 12:45:00,179.34,179.35,179.27,179.29,18900.0,145.7073,145.7154,145.6504,145.6666,18900.0
2015-04-21 12:50:00,179.33,179.38,179.3,179.38,4700.0,145.6991,145.7398,145.6748,145.7398,4700.0
2015-04-21 12:55:00,179.33,179.4,179.33,179.4,18000.0,145.6991,145.756,145.6991,145.756,18000.0
2015-04-21 13:00:00,179.39,179.47,179.38,179.43,8500.0,145.7479,145.8129,145.7398,145.7804,8500.0
2015-04-21 13:05:00,179.43,179.44,179.39,179.41,10900.0,145.7804,145.7885,145.7479,145.7641,10900.0
2015-04-21 13:10:00,179.38,179.54,179.38,179.52,31700.0,145.7398,145.8698,145.7398,145.8535,31700.0
2015-04-21 13:15:00,179.54,179.55,179.48,179.5,13700.0,145.8698,145.8779,145.821,145.8373,13700.0
2015-04-21 13:20:00,179.51,179.58,179.51,179.58,9500.0,145.8454,145.9023,145.8454,145.9023,9500.0
2015-04-21 13:25:00,179.58,179.59,179.52,179.52,4000.0,145.9023,145.9104,145.8535,145.8535,4000.0
2015-04-21 13:30:00,179.52,179.56,179.44,179.46,14300.0,145.8535,145.886,145.7885,145.8048,14300.0
2015-04-21 13:35:00,179.47,179.47,179.25,179.27,60000.0,145.8129,145.8129,145.6341,145.6504,60000.0
2015-04-21 13:40:00,179.27,179.35,179.27,179.35,12700.0,145.6504,145.7154,145.6504,145.7154,12700.0
2015-04-21 13:45:00,179.33,179.38,179.22,179.22,12600.0,145.6991,145.7398,145.6098,145.6098,12600.0
2015-04-21 13:50:00,179.23,179.34,179.23,179.29,10600.0,145.6179,145.7073,145.6179,145.6666,10600.0
2015-04-21 13:55:00,179.28,179.33,179.15,179.15,39000.0,145.6585,145.6991,145.5529,145.5529,39000.0
2015-04-21 14:00:00,179.15,179.16,179.04,179.16,68600.0,145.5529,145.561,145.4635,145.561,68600.0
2015-04-21 14:05:00,179.17,179.17,178.97,179.09,61000.0,145.5692,145.5692,145.4067,145.5042,61000.0
2015-04-21 14:10:00,179.09,179.14,179.04,179.11,32100.0,145.5042,145.5448,145.4635,145.5204,32100.0
2015-04-21 14:15:00,179.11,179.26,179.11,179.22,30300.0,145.5204,145.6423,145.5204,145.6098,30300.0
2015-04-21 14:20:00,179.22,179.3,179.19,179.3,14100.0,145.6098,145.6748,145.5854,145.6748,14100.0
2015-04-21 14:25:00,179.3,179.45,179.3,179.45,32600.0,145.6748,145.7966,145.6748,145.7966,32600.0
2015-04-21 14:30:00,179.47,179.5,179.38,179.41,11200.0,145.8129,145.8373,145.7398,145.7641,11200.0
2015-04-21 14:35:00,179.41,179.42,179.33,179.37,12500.0,145.7641,145.7723,145.6991,145.7316,12500.0
2015-04-21 14:40:00,179.36,179.38,179.3,179.32,11900.0,145.7235,145.7398,145.6748,145.691,11900.0
2015-04-21 14:45:00,179.32,179.4,179.3,179.39,12400.0,145.691,145.756,145.6748,145.7479,12400.0
2015-04-21 14:50:00,179.39,179.4,179.34,179.36,12900.0,145.7479,145.756,145.7073,145.7235,12900.0
2015-04-21 14:55:00,179.37,179.37,179.29,179.31,11400.0,145.7316,145.7316,145.6666,145.6829,11400.0
2015-04-21 15:00:00,179.34,179.34,179.21,179.22,26300.0,145.7073,145.7073,145.6017,145.6098,26300.0
2015-04-21 15:05:00,179.21,179.34,179.2,179.28,26100.0,145.6017,145.7073,145.5935,145.6585,26100.0
2015-04-21 15:10:00,179.28,179.31,179.22,179.24,23800.0,145.6585,145.6829,145.6098,145.626,23800.0
2015-04-21 15:15:00,179.24,179.27,179.2,179.21,12900.0,145.626,145.6504,145.5935,145.6017,12900.0
2015-04-21 15:20:00,179.2,179.29,179.13,179.26,36500.0,145.5935,145.6666,145.5367,145.6423,36500.0
2015-04-21 15:25:00,179.25,179.25,179.05,179.13,31100.0,145.6341,145.6341,145.4717,145.5367,31100.0
2015-04-21 15:30:00,179.13,179.15,179.01,179.12,44000.0,145.5367,145.5529,145.4392,145.5285,44000.0
2015-04-21 15:35:00,179.11,179.22,179.08,179.18,42500.0,145.5204,145.6098,145.496,145.5773,42500.0
2015-04-21 15:40:00,179.19,179.32,179.13,179.17,54100.0,145.5854,145.691,145.5367,145.5692,54100.0
2015-04-21 15:45:00,179.14,179.15,179.05,179.07,69800.0,145.5448,145.5529,145.4717,145.4879,69800.0
2015-04-21 15:50:00,179.05,179.21,179.04,179.21,55900.0,145.4717,145.6017,145.4635,145.6017,55900.0
2015-04-21 15:55:00,179.2,179.26,179.11,179.24,154300.0,145.5935,145.6423,145.5204,145.626,154300.0
2015-04-22 09:30:00,179.69,179.88,179.51,179.51,153900.0,145.9916,146.146,145.8454,145.8454,153900.0
2015-04-22 09:35:00,179.5,179.52,179.19,179.3,152000.0,145.8373,145.8535,145.5854,145.6748,152000.0
2015-04-22 09:40:00,179.28,179.56,179.09,179.16,130300.0,145.6585,145.886,145.5042,145.561,130300.0
2015-04-22 09:45:00,179.16,179.16,178.85,178.92,80400.0,145.561,145.561,145.3092,145.366,80400.0
2015-04-22 09:50:00,178.93,179.03,178.81,178.94,64300.0,145.3742,145.4554,145.2767,145.3823,64300.0
2015-04-22 09:55:00,178.9,179.07,178.89,179.02,38900.0,145.3498,145.4879,145.3417,145.4473,38900.0
2015-04-22 10:00:00,179.04,179.3,178.79,178.84,209800.0,145.4635,145.6748,145.2604,145.301,209800.0
2015-04-22 10:05:00,178.83,179.0,178.74,178.78,92000.0,145.2929,145.431,145.2198,145.2523,92000.0
2015-04-22 10:10:00,178.76,178.85,178.7,178.81,45200.0,145.236,145.3092,145.1873,145.2767,45200.0
2015-04-22 10:15:00,178.78,178.86,178.55,178.83,98700.0,145.2523,145.3173,145.0654,145.2929,98700.0
2015-04-22 10:20:00,178.84,178.93,178.73,178.9,93300.0,145.301,145.3742,145.2117,145.3498,93300.0
2015-04-22 10:25:00,178.87,179.12,178.84,178.98,73900.0,145.3254,145.5285,145.301,145.4148,73900.0
2015-04-22 10:30:00,179.0,179.09,178.94,179.01,66900.0,145.431,145.5042,145.3823,145.4392,66900.0
2015-04-22 10:35:00,179.0,179.04,178.91,179.0,78200.0,145.431,145.4635,145.3579,145.431,78200.0
2015-04-22 10:40:00,179.01,179.61,179.01,179.58,154300.0,145.4392,145.9266,145.4392,145.9023,154300.0
2015-04-22 10:45:00,179.6,179.77,179.54,179.69,78900.0,145.9185,146.0566,145.8698,145.9916,78900.0
2015-04-22 10:50:00,179.71,179.76,179.62,179.64,157000.0,146.0079,146.0485,145.9348,145.951,157000.0
2015-04-22 10:55:00,179.65,179.73,179.6,179.72,73000.0,145.9591,146.0241,145.9185,146.016,73000.0
2015-04-22 11:00:00,179.72,179.83,179.63,179.7,236900.0,146.016,146.1054,145.9429,145.9998,236900.0
2015-04-22 11:05:00,179.7,179.74,179.66,179.7,121200.0,145.9998,146.0323,145.9673,145.9998,121200.0
2015-04-22 11:10:00,179.71,179.82,179.55,179.55,146200.0,146.0079,146.0973,145.8779,145.8779,146200.0
2015-04-22 11:15:00,179.57,179.71,179.55,179.58,230000.0,145.8941,146.0079,145.8779,145.9023,230000.0
2015-04-22 11:20:00,179.58,179.65,179.52,179.53,29000.0,145.9023,145.9591,145.8535,145.8616,29000.0
2015-04-22 11:25:00,179.53,179.58,179.46,179.55,31500.0,145.8616,145.9023,145.8048,145.8779,31500.0
2015-04-22 11:30:00,179.57,179.7,179.56,179.64,47700.0,145.8941,145.9998,145.886,145.951,47700.0
2015-04-22 11:35:00,179.64,179.64,179.45,179.57,48700.0,145.951,145.951,145.7966,145.8941,48700.0
2015-04-22 11:40:00,179.56,179.58,179.48,179.54,32500.0,145.886,145.9023,145.821,145.8698,32500.0
2015-04-22 11:45:00,179.57,179.6,179.54,179.56,9200.0,145.8941,145.9185,145.8698,145.886,9200.0
2015-04-22 11:50:00,179.56,179.57,179.47,179.54,51100.0,145.886,145.8941,145.8129,145.8698,51100.0
2015-04-22 11:55:00,179.54,179.62,179.52,179.62,13000.0,145.8698,145.9348,145.8535,145.9348,13000.0
2015-04-22 12:00:00,179.63,179.63,179.4,179.42,31500.0,145.9429,145.9429,145.756,145.7723,31500.0
2015-04-22 12:05:00,179.4,179.42,179.31,179.36,20300.0,145.756,145.7723,145.6829,145.7235,20300.0
2015-04-22 12:10:00,179.36,179.38,179.3,179.37,20600.0,145.7235,145.7398,145.6748,145.7316,20600.0
2015-04-22 12:15:00,179.37,179.46,179.36,179.41,24400.0,145.7316,145.8048,145.7235,145.7641,24400.0
2015-04-22 12:20:00,179.41,179.54,179.41,179.5,12700.0,145.7641,145.8698,145.7641,145.8373,12700.0
2015-04-22 12:25:00,179.49,179.57,179.41,179.53,51700.0,145.8291,145.8941,145.7641,145.8616,51700.0
2015-04-22 12:30:00,179.54,179.58,179.48,179.53,9800.0,145.8698,145.9023,145.821,145.8616,9800.0
2015-04-22 12:35:00,179.51,179.59,179.48,179.56,16900.0,145.8454,145.9104,145.821,145.886,16900.0
2015-04-22 12:40:00,179.55,179.68,179.55,179.66,13200.0,145.8779,145.9835,145.8779,145.9673,13200.0
2015-04-22 12:45:00,179.65,179.75,179.65,179.69,24500.0,145.9591,146.0404,145.9591,145.9916,24500.0
2015-04-22 12:50:00,179.69,179.78,179.63,179.78,38100.0,145.9916,146.0648,145.9429,146.0648,38100.0
2015-04-22 12:55:00,179.77,179.78,179.62,179.67,21500.0,146.0566,146.0648,145.9348,145.9754,21500.0
2015-04-22 13:00:00,179.67,179.7,179.59,179.65,55300.0,145.9754,145.9998,145.9104,145.9591,55300.0
2015-04-22 13:05:00,179.64,179.64,179.52,179.62,17800.0,145.951,145.951,145.8535,145.9348,17800.0
2015-04-22 13:10:00,179.63,179.7,179.62,179.68,8400.0,145.9429,145.9998,145.9348,145.9835,8400.0
2015-04-22 13:15:00,179.69,179.78,179.66,179.69,24600.0,145.9916,146.0648,145.9673,145.9916,24600.0
2015-04-22 13:20:00,179.7,179.76,179.7,179.74,30800.0,145.9998,146.0485,145.9998,146.0323,30800.0
2015-04-22 13:25:00,179.74,179.79,179.7,179.7,34400.0,146.0323,146.0729,145.9998,145.9998,34400.0
2015-04-22 13:30:00,179.69,179.78,179.67,179.77,21800.0,145.9916,146.0648,145.9754,146.0566,21800.0
2015-04-22 13:35:00,179.77,179.78,179.72,179.73,10800.0,146.0566,146.0648,146.016,146.0241,10800.0
2015-04-22 13:40:00,179.71,179.96,179.71,179.93,88200.0,146.0079,146.211,146.0079,146.1866,88200.0
2015-04-22 13:45:00,179.93,180.03,179.93,180.01,42800.0,146.1866,146.2679,146.1866,146.2516,42800.0
2015-04-22 13:50:00,179.98,179.99,179.9,179.91,24500.0,146.2272,146.2354,146.1623,146.1704,24500.0
2015-04-22 13:55:00,179.91,179.95,179.9,179.93,27100.0,146.1704,146.2029,146.1623,146.1866,27100.0
2015-04-22 14:00:00,179.93,179.96,179.9,179.96,14100.0,146.1866,146.211,146.1623,146.211,14100.0
2015-04-22 14:05:00,179.96,180.12,179.95,180.09,43800.0,146.211,146.341,146.2029,146.3166,43800.0
2015-04-22 14:10:00,180.1,180.1,179.97,179.98,40100.0,146.3247,146.3247,146.2191,146.2272,40100.0
2015-04-22 14:15:00,179.99,180.03,179.97,179.97,23600.0,146.2354,146.2679,146.2191,146.2191,23600.0
2015-04-22 14:20:00,179.97,180.03,179.96,180.01,38400.0,146.2191,146.2679,146.211,146.2516,38400.0
2015-04-22 14:25:00,180.0,180.04,179.9,179.97,28000.0,146.2435,146.276,146.1623,146.2191,28000.0
2015-04-22 14:30:00,179.97,180.03,179.94,180.03,28600.0,146.2191,146.2679,146.1947,146.2679,28600.0
2015-04-22 14:35:00,180.04,180.05,179.99,180.02,22700.0,146.276,146.2841,146.2354,146.2597,22700.0
2015-04-22 14:40:00,180.02,180.05,180.01,180.03,27800.0,146.2597,146.2841,146.2516,146.2679,27800.0
2015-04-22 14:45:00,180.01,180.09,179.99,180.09,31700.0,146.2516,146.3166,146.2354,146.3166,31700.0
2015-04-22 14:50:00,180.07,180.08,179.97,179.97,18900.0,146.3004,146.3085,146.2191,146.2191,18900.0
2015-04-22 14:55:00,179.98,180.01,179.91,179.97,26000.0,146.2272,146.2516,146.1704,146.2191,26000.0
2015-04-22 15:00:00,179.98,180.1,179.97,180.03,31300.0,146.2272,146.3247,146.2191,146.2679,31300.0
2015-04-22 15:05:00,180.04,180.1,179.99,180.01,74900.0,146.276,146.3247,146.2354,146.2516,74900.0
2015-04-22 15:10:00,180.02,180.08,179.95,180.01,66200.0,146.2597,146.3085,146.2029,146.2516,66200.0
2015-04-22 15:15:00,180.03,180.07,179.98,180.05,24600.0,146.2679,146.3004,146.2272,146.2841,24600.0
2015-04-22 15:20:00,180.03,180.2,180.01,180.16,51300.0,146.2679,146.406,146.2516,146.3735,51300.0
2015-04-22 15:25:00,180.15,180.24,180.13,180.19,44100.0,146.3654,146.4385,146.3491,146.3979,44100.0
2015-04-22 15:30:00,180.19,180.25,179.98,180.01,66100.0,146.3979,146.4466,146.2272,146.2516,66100.0
2015-04-22 15:35:00,180.01,180.04,179.88,180.04,114000.0,146.2516,146.276,146.146,146.276,114000.0
2015-04-22 15:40:00,180.03,180.04,179.93,179.99,74700.0,146.2679,146.276,146.1866,146.2354,74700.0
2015-04-22 15:45:00,179.98,180.07,179.96,180.01,66000.0,146.2272,146.3004,146.211,146.2516,66000.0
2015-04-22 15:50:00,180.01,180.09,180.01,180.03,116500.0,146.2516,146.3166,146.2516,146.2679,116500.0
2015-04-22 15:55:00,180.03,180.1,180.0,180.06,132800.0,146.2679,146.3247,146.2435,146.2922,132800.0
2015-04-23 09:30:00,179.44,179.6,179.2,179.52,142700.0,145.7885,145.9185,145.5935,145.8535,142700.0
2015-04-23 09:35:00,179.51,179.66,179.47,179.65,79000.0,145.8454,145.9673,145.8129,145.9591,79000.0
2015-04-23 09:40:00,179.64,179.67,179.51,179.54,43000.0,145.951,145.9754,145.8454,145.8698,43000.0
2015-04-23 09:45:00,179.54,179.69,179.42,179.59,68700.0,145.8698,145.9916,145.7723,145.9104,68700.0
2015-04-23 09:50:00,179.6,179.73,179.58,179.72,63300.0,145.9185,146.0241,145.9023,146.016,63300.0
2015-04-23 09:55:00,179.72,179.88,179.7,179.82,67800.0,146.016,146.146,145.9998,146.0973,67800.0
2015-04-23 10:00:00,179.86,180.09,179.79,179.94,173600.0,146.1298,146.3166,146.0729,146.1947,173600.0
2015-04-23 10:05:00,179.94,179.96,179.81,179.81,119200.0,146.1947,146.211,146.0891,146.0891,119200.0
2015-04-23 10:10:00,179.81,179.87,179.72,179.85,88100.0,146.0891,146.1379,146.016,146.1216,88100.0
2015-04-23 10:15:00,179.86,179.93,179.62,179.66,98200.0,146.1298,146.1866,145.9348,145.9673,98200.0
2015-04-23 10:20:00,179.65,179.74,179.5,179.74,49700.0,145.9591,146.0323,145.8373,146.0323,49700.0
2015-04-23 10:25:00,179.74,179.89,179.73,179.84,66900.0,146.0323,146.1541,146.0241,146.1135,66900.0
2015-04-23 10:30:00,179.85,180.01,179.84,180.0,42200.0,146.1216,146.2516,146.1135,146.2435,42200.0
2015-04-23 10:35:00,179.99,180.0,179.86,179.9,30600.0,146.2354,146.2435,146.1298,146.1623,30600.0
2015-04-23 10:40:00,179.91,180.05,179.87,179.96,54200.0,146.1704,146.2841,146.1379,146.211,54200.0
2015-04-23 10:45:00,179.99,180.04,179.91,179.98,32500.0,146.2354,146.276,146.1704,146.2272,32500.0
2015-04-23 10:50:00,180.0,180.0,179.88,179.96,37200.0,146.2435,146.2435,146.146,146.211,37200.0
2015-04-23 10:55:00,179.95,179.99,179.78,179.78,61600.0,146.2029,146.2354,146.0648,146.0648,61600.0
2015-04-23 11:00:00,179.77,179.94,179.77,179.9,11000.0,146.0566,146.1947,146.0566,146.1623,11000.0
2015-04-23 11:05:00,179.91,180.19,179.91,180.11,71100.0,146.1704,146.3979,146.1704,146.3329,71100.0
2015-04-23 11:10:00,180.12,180.12,180.01,180.06,62800.0,146.341,146.341,146.2516,146.2922,62800.0
2015-04-23 11:15:00,180.0,180.01,179.92,179.97,17100.0,146.2435,146.2516,146.1785,146.2191,17100.0
2015-04-23 11:20:00,179.95,179.98,179.89,179.92,17700.0,146.2029,146.2272,146.1541,146.1785,17700.0
2015-04-23 11:25:00,179.94,180.04,179.9,180.04,16300.0,146.1947,146.276,146.1623,146.276,16300.0
2015-04-23 11:30:00,180.03,180.03,179.93,180.03,32300.0,146.2679,146.2679,146.1866,146.2679,32300.0
2015-04-23 11:35:00,180.04,180.12,180.02,180.02,29800.0,146.276,146.341,146.2597,146.2597,29800.0
2015-04-23 11:40:00,180.01,180.03,179.85,179.85,37500.0,146.2516,146.2679,146.1216,146.1216,37500.0
2015-04-23 11:45:00,179.86,179.91,179.85,179.86,8900.0,146.1298,146.1704,146.1216,146.1298,8900.0
2015-04-23 11:50:00,179.87,180.57,179.87,180.53,194500.0,146.1379,146.7066,146.1379,146.6741,194500.0
2015-04-23 11:55:00,180.55,180.73,180.55,180.58,133900.0,146.6904,146.8366,146.6904,146.7147,133900.0
2015-04-23 12:00:00,180.58,180.6,180.5,180.53,57500.0,146.7147,146.731,146.6497,146.6741,57500.0
2015-04-23 12:05:00,180.53,180.57,180.45,180.53,57800.0,146.6741,146.7066,146.6091,146.6741,57800.0
2015-04-23 12:10:00,180.53,180.65,180.51,180.61,79700.0,146.6741,146.7716,146.6579,146.7391,79700.0
2015-04-23 12:15:00,180.62,180.63,180.54,180.62,35100.0,146.7472,146.7553,146.6822,146.7472,35100.0
2015-04-23 12:20:00,180.64,180.71,180.61,180.64,86400.0,146.7635,146.8203,146.7391,146.7635,86400.0
2015-04-23 12:25:00,180.63,180.71,180.63,180.65,48300.0,146.7553,146.8203,146.7553,146.7716,48300.0
2015-04-23 12:30:00,180.67,180.67,180.53,180.55,66900.0,146.7878,146.7878,146.6741,146.6904,66900.0
2015-04-23 12:35:00,180.55,180.88,180.55,180.87,84400.0,146.6904,146.9585,146.6904,146.9503,84400.0
2015-04-23 12:40:00,180.88,181.04,180.88,180.91,107400.0,146.9585,147.0885,146.9585,146.9828,107400.0
2015-04-23 12:45:00,180.9,180.96,180.87,180.91,52300.0,146.9747,147.0235,146.9503,146.9828,52300.0
2015-04-23 12:50:00,180.9,180.98,180.89,180.98,36300.0,146.9747,147.0397,146.9666,147.0397,36300.0
2015-04-23 12:55:00,180.98,181.0,180.92,180.96,31400.0,147.0397,147.056,146.991,147.0235,31400.0
2015-04-23 13:00:00,180.97,180.99,180.91,180.94,45400.0,147.0316,147.0478,146.9828,147.0072,45400.0
2015-04-23 13:05:00,180.95,180.95,180.85,180.89,25900.0,147.0153,147.0153,146.9341,146.9666,25900.0
2015-04-23 13:10:00,180.88,180.92,180.88,180.89,26000.0,146.9585,146.991,146.9585,146.9666,26000.0
2015-04-23 13:15:00,180.9,180.93,180.8,180.85,43100.0,146.9747,146.9991,146.8935,146.9341,43100.0
2015-04-23 13:20:00,180.84,180.95,180.84,180.88,31400.0,146.926,147.0153,146.926,146.9585,31400.0
2015-04-23 13:25:00,180.91,180.92,180.83,180.86,32500.0,146.9828,146.991,146.9178,146.9422,32500.0
2015-04-23 13:30:00,180.85,180.91,180.84,180.88,76200.0,146.9341,146.9828,146.926,146.9585,76200.0
2015-04-23 13:35:00,180.87,180.91,180.74,180.79,68000.0,146.9503,146.9828,146.8447,146.8853,68000.0
2015-04-23 13:40:00,180.78,180.8,180.76,180.77,32000.0,146.8772,146.8935,146.861,146.8691,32000.0
2015-04-23 13:45:00,180.77,180.87,180.76,180.86,20600.0,146.8691,146.9503,146.861,146.9422,20600.0
2015-04-23 13:50:00,180.85,180.86,180.77,180.84,54300.0,146.9341,146.9422,146.8691,146.926,54300.0
2015-04-23 13:55:00,180.82,180.92,180.82,180.89,32100.0,146.9097,146.991,146.9097,146.9666,32100.0
2015-04-23 14:00:00,180.88,180.96,180.81,180.93,49900.0,146.9585,147.0235,146.9016,146.9991,49900.0
2015-04-23 14:05:00,180.93,180.98,180.87,180.92,37300.0,146.9991,147.0397,146.9503,146.991,37300.0
2015-04-23 14:10:00,180.93,180.94,180.89,180.92,25700.0,146.9991,147.0072,146.9666,146.991,25700.0
2015-04-23 14:15:00,180.91,180.95,180.83,180.9,36200.0,146.9828,147.0153,146.9178,146.9747,36200.0
2015-04-23 14:20:00,180.9,180.95,180.79,180.81,42900.0,146.9747,147.0153,146.8853,146.9016,42900.0
2015-04-23 14:25:00,180.8,180.83,180.77,180.82,27700.0,146.8935,146.9178,146.8691,146.9097,27700.0
2015-04-23 14:30:00,180.81,180.84,180.75,180.76,23400.0,146.9016,146.926,146.8528,146.861,23400.0
2015-04-23 14:35:00,180.75,180.8,180.63,180.66,51900.0,146.8528,146.8935,146.7553,146.7797,51900.0
2015-04-23 14:40:00,180.67,180.75,180.66,180.75,55500.0,146.7878,146.8528,146.7797,146.8528,55500.0
2015-04-23 14:45:00,180.75,180.75,180.7,180.72,37500.0,146.8528,146.8528,146.8122,146.8285,37500.0
2015-04-23 14:50:00,180.71,180.72,180.65,180.72,19200.0,146.8203,146.8285,146.7716,146.8285,19200.0
2015-04-23 14:55:00,180.73,180.81,180.72,180.77,34800.0,146.8366,146.9016,146.8285,146.8691,34800.0
2015-04-23 15:00:00,180.76,180.83,180.73,180.81,38900.0,146.861,146.9178,146.8366,146.9016,38900.0
2015-04-23 15:05:00,180.8,180.97,180.8,180.88,48500.0,146.8935,147.0316,146.8935,146.9585,48500.0
2015-04-23 15:10:00,180.88,181.02,180.88,180.99,63200.0,146.9585,147.0722,146.9585,147.0478,63200.0
2015-04-23 15:15:00,180.99,181.07,180.88,180.92,61100.0,147.0478,147.1128,146.9585,146.991,61100.0
2015-04-23 15:20:00,180.91,180.91,180.77,180.8,54400.0,146.9828,146.9828,146.8691,146.8935,54400.0
2015-04-23 15:25:00,180.8,180.89,180.79,180.87,26900.0,146.8935,146.9666,146.8853,146.9503,26900.0
2015-04-23 15:30:00,180.86,180.88,180.71,180.75,45800.0,146.9422,146.9585,146.8203,146.8528,45800.0
2015-04-23 15:35:00,180.74,180.82,180.73,180.78,30800.0,146.8447,146.9097,146.8366,146.8772,30800.0
2015-04-23 15:40:00,180.77,180.85,180.68,180.69,79200.0,146.8691,146.9341,146.796,146.8041,79200.0
2015-04-23 15:45:00,180.69,180.7,180.55,180.55,44400.0,146.8041,146.8122,146.6904,146.6904,44400.0
2015-04-23 15:50:00,180.55,180.55,180.45,180.46,54900.0,146.6904,146.6904,146.6091,146.6172,54900.0
2015-04-23 15:55:00,180.45,180.45,180.34,180.38,197600.0,146.6091,146.6091,146.5197,146.5522,197600.0
2015-04-24 09:30:00,180.49,180.6,180.26,180.28,233800.0,146.6416,146.731,146.4547,146.471,233800.0
2015-04-24 09:35:00,180.27,180.27,180.03,180.05,105700.0,146.4629,146.4629,146.2679,146.2841,105700.0
2015-04-24 09:40:00,180.05,180.13,179.89,179.94,116800.0,146.2841,146.3491,146.1541,146.1947,116800.0
2015-04-24 09:45:00,179.92,180.1,179.79,180.01,67900.0,146.1785,146.3247,146.0729,146.2516,67900.0
2015-04-24 09:50:00,180.01,180.3,180.01,180.04,101500.0,146.2516,146.4872,146.2516,146.276,101500.0
2015-04-24 09:55:00,180.04,180.37,180.04,180.32,54900.0,146.276,146.5441,146.276,146.5035,54900.0
2015-04-24 10:00:00,180.33,180.34,180.17,180.19,64400.0,146.5116,146.5197,146.3816,146.3979,64400.0
2015-04-24 10:05:00,180.19,180.2,179.97,180.19,91600.0,146.3979,146.406,146.2191,146.3979,91600.0
2015-04-24 10:10:00,180.17,180.29,180.13,180.25,29800.0,146.3816,146.4791,146.3491,146.4466,29800.0
2015-04-24 10:15:00,180.24,180.33,180.22,180.31,21000.0,146.4385,146.5116,146.4222,146.4954,21000.0
2015-04-24 10:20:00,180.31,180.4,180.26,180.36,26200.0,146.4954,146.5685,146.4547,146.536,26200.0
2015-04-24 10:25:00,180.35,180.45,180.32,180.33,28000.0,146.5279,146.6091,146.5035,146.5116,28000.0
2015-04-24 10:30:00,180.34,180.41,180.27,180.27,32500.0,146.5197,146.5766,146.4629,146.4629,32500.0
2015-04-24 10:35:00,180.28,180.31,180.23,180.28,16500.0,146.471,146.4954,146.4304,146.471,16500.0
2015-04-24 10:40:00,180.27,180.33,180.19,180.3,44000.0,146.4629,146.5116,146.3979,146.4872,44000.0
2015-04-24 10:45:00,180.3,180.31,180.21,180.22,20500.0,146.4872,146.4954,146.4141,146.4222,20500.0
2015-04-24 10:50:00,180.22,180.32,180.17,180.19,20700.0,146.4222,146.5035,146.3816,146.3979,20700.0
2015-04-24 10:55:00,180.2,180.3,180.17,180.29,14600.0,146.406,146.4872,146.3816,146.4791,14600.0
2015-04-24 11:00:00,180.3,180.3,180.24,180.28,23500.0,146.4872,146.4872,146.4385,146.471,23500.0
2015-04-24 11:05:00,180.29,180.35,180.27,180.33,26000.0,146.4791,146.5279,146.4629,146.5116,26000.0
2015-04-24 11:10:00,180.33,180.46,180.33,180.37,56000.0,146.5116,146.6172,146.5116,146.5441,56000.0
2015-04-24 11:15:00,180.38,180.5,180.32,180.49,27900.0,146.5522,146.6497,146.5035,146.6416,27900.0
2015-04-24 11:20:00,180.48,180.48,180.4,180.42,21000.0,146.6335,146.6335,146.5685,146.5847,21000.0
2015-04-24 11:25:00,180.42,180.47,180.39,180.47,15400.0,146.5847,146.6254,146.5604,146.6254,15400.0
2015-04-24 11:30:00,180.47,180.53,180.44,180.47,31600.0,146.6254,146.6741,146.601,146.6254,31600.0
2015-04-24 11:35:00,180.49,180.63,180.48,180.57,22200.0,146.6416,146.7553,146.6335,146.7066,22200.0
2015-04-24 11:40:00,180.56,180.59,180.47,180.48,15900.0,146.6985,146.7229,146.6254,146.6335,15900.0
2015-04-24 11:45:00,180.48,180.51,180.42,180.45,31700.0,146.6335,146.6579,146.5847,146.6091,31700.0
2015-04-24 11:50:00,180.46,180.46,180.34,180.37,26600.0,146.6172,146.6172,146.5197,146.5441,26600.0
2015-04-24 11:55:00,180.37,180.45,180.37,180.42,12300.0,146.5441,146.6091,146.5441,146.5847,12300.0
2015-04-24 12:00:00,180.44,180.51,180.44,180.51,31200.0,146.601,146.6579,146.601,146.6579,31200.0
2015-04-24 12:05:00,180.51,180.59,180.48,180.53,28400.0,146.6579,146.7229,146.6335,146.6741,28400.0
2015-04-24 12:10:00,180.54,180.6,180.53,180.59,9600.0,146.6822,146.731,146.6741,146.7229,9600.0
2015-04-24 12:15:00,180.61,180.61,180.55,180.57,14900.0,146.7391,146.7391,146.6904,146.7066,14900.0
2015-04-24 12:20:00,180.57,180.68,180.57,180.68,30600.0,146.7066,146.796,146.7066,146.796,30600.0
2015-04-24 12:25:00,180.68,180.76,180.68,180.72,45900.0,146.796,146.861,146.796,146.8285,45900.0
2015-04-24 12:30:00,180.72,180.82,180.69,180.82,38100.0,146.8285,146.9097,146.8041,146.9097,38100.0
2015-04-24 12:35:00,180.81,180.81,180.69,180.72,28600.0,146.9016,146.9016,146.8041,146.8285,28600.0
2015-04-24 12:40:00,180.72,180.72,180.65,180.67,17900.0,146.8285,146.8285,146.7716,146.7878,17900.0
2015-04-24 12:45:00,180.66,180.66,180.57,180.59,33000.0,146.7797,146.7797,146.7066,146.7229,33000.0
2015-04-24 12:50:00,180.59,180.65,180.56,180.63,45200.0,146.7229,146.7716,146.6985,146.7553,45200.0
2015-04-24 12:55:00,180.63,180.63,180.57,180.59,9500.0,146.7553,146.7553,146.7066,146.7229,9500.0
2015-04-24 13:00:00,180.59,180.64,180.57,180.6,14900.0,146.7229,146.7635,146.7066,146.731,14900.0
2015-04-24 13:05:00,180.59,180.59,180.48,180.53,22800.0,146.7229,146.7229,146.6335,146.6741,22800.0
2015-04-24 13:10:00,180.55,180.58,180.53,180.58,8200.0,146.6904,146.7147,146.6741,146.7147,8200.0
2015-04-24 13:15:00,180.57,180.68,180.57,180.67,29000.0,146.7066,146.796,146.7066,146.7878,29000.0
2015-04-24 13:20:00,180.65,180.69,180.6,180.68,22000.0,146.7716,146.8041,146.731,146.796,22000.0
2015-04-24 13:25:00,180.67,180.68,180.63,180.64,19000.0,146.7878,146.796,146.7553,146.7635,19000.0
2015-04-24 13:30:00,180.64,180.64,180.59,180.61,10800.0,146.7635,146.7635,146.7229,146.7391,10800.0
2015-04-24 13:35:00,180.6,180.63,180.56,180.58,25800.0,146.731,146.7553,146.6985,146.7147,25800.0
2015-04-24 13:40:00,180.59,180.63,180.58,180.63,13500.0,146.7229,146.7553,146.7147,146.7553,13500.0
2015-04-24 13:45:00,180.63,180.71,180.63,180.65,13600.0,146.7553,146.8203,146.7553,146.7716,13600.0
2015-04-24 13:50:00,180.62,180.66,180.61,180.65,11900.0,146.7472,146.7797,146.7391,146.7716,11900.0
2015-04-24 13:55:00,180.64,180.68,180.64,180.64,16800.0,146.7635,146.796,146.7635,146.7635,16800.0
2015-04-24 14:00:00,180.64,180.69,180.63,180.64,26200.0,146.7635,146.8041,146.7553,146.7635,26200.0
2015-04-24 14:05:00,180.64,180.65,180.57,180.57,36200.0,146.7635,146.7716,146.7066,146.7066,36200.0
2015-04-24 14:10:00,180.59,180.62,180.59,180.61,17700.0,146.7229,146.7472,146.7229,146.7391,17700.0
2015-04-24 14:15:00,180.61,180.61,180.54,180.55,12000.0,146.7391,146.7391,146.6822,146.6904,12000.0
2015-04-24 14:20:00,180.54,180.6,180.51,180.57,15600.0,146.6822,146.731,146.6579,146.7066,15600.0
2015-04-24 14:25:00,180.56,180.64,180.55,180.63,23400.0,146.6985,146.7635,146.6904,146.7553,23400.0
2015-04-24 14:30:00,180.64,180.65,180.59,180.6,14800.0,146.7635,146.7716,146.7229,146.731,14800.0
2015-04-24 14:35:00,180.6,180.62,180.56,180.61,8900.0,146.731,146.7472,146.6985,146.7391,8900.0
2015-04-24 14:40:00,180.61,180.63,180.56,180.63,18600.0,146.7391,146.7553,146.6985,146.7553,18600.0
2015-04-24 14:45:00,180.64,180.67,180.53,180.55,70800.0,146.7635,146.7878,146.6741,146.6904,70800.0
2015-04-24 14:50:00,180.55,180.59,180.34,180.39,61700.0,146.6904,146.7229,146.5197,146.5604,61700.0
2015-04-24 14:55:00,180.42,180.43,180.28,180.35,21100.0,146.5847,146.5929,146.471,146.5279,21100.0
2015-04-24 15:00:00,180.34,180.44,180.3,180.38,17700.0,146.5197,146.601,146.4872,146.5522,17700.0
2015-04-24 15:05:00,180.37,180.42,180.35,180.39,21000.0,146.5441,146.5847,146.5279,146.5604,21000.0
2015-04-24 15:10:00,180.39,180.48,180.38,180.43,73400.0,146.5604,146.6335,146.5522,146.5929,73400.0
2015-04-24 15:15:00,180.43,180.44,180.38,180.38,7500.0,146.5929,146.601,146.5522,146.5522,7500.0
2015-04-24 15:20:00,180.38,180.5,180.37,180.43,28500.0,146.5522,146.6497,146.5441,146.5929,28500.0
2015-04-24 15:25:00,180.42,180.45,180.38,180.45,17700.0,146.5847,146.6091,146.5522,146.6091,17700.0
2015-04-24 15:30:00,180.46,180.47,180.4,180.44,28600.0,146.6172,146.6254,146.5685,146.601,28600.0
2015-04-24 15:35:00,180.45,180.56,180.45,180.51,189200.0,146.6091,146.6985,146.6091,146.6579,189200.0
2015-04-24 15:40:00,180.52,180.61,180.5,180.55,73100.0,146.666,146.7391,146.6497,146.6904,73100.0
2015-04-24 15:45:00,180.57,180.6,180.56,180.57,39400.0,146.7066,146.731,146.6985,146.7066,39400.0
2015-04-24 15:50:00,180.56,180.59,180.51,180.59,56700.0,146.6985,146.7229,146.6579,146.7229,56700.0
2015-04-24 15:55:00,180.58,180.59,180.53,180.53,190900.0,146.7147,146.7229,146.6741,146.6741,190900.0
2015-04-27 09:30:00,181.46,181.54,181.22,181.35,261000.0,147.4297,147.4947,147.2347,147.3403,261000.0
2015-04-27 09:35:00,181.33,181.33,180.96,181.04,103700.0,147.3241,147.3241,147.0235,147.0885,103700.0
2015-04-27 09:40:00,181.04,181.15,180.97,181.06,184800.0,147.0885,147.1778,147.0316,147.1047,184800.0
2015-04-27 09:45:00,181.06,181.1,180.8,180.93,214500.0,147.1047,147.1372,146.8935,146.9991,214500.0
2015-04-27 09:50:00,180.94,181.17,180.87,181.09,279100.0,147.0072,147.1941,146.9503,147.1291,279100.0
2015-04-27 09:55:00,181.09,181.25,181.08,181.19,184900.0,147.1291,147.2591,147.121,147.2103,184900.0
2015-04-27 10:00:00,181.2,181.32,181.2,181.23,45800.0,147.2185,147.3159,147.2185,147.2428,45800.0
2015-04-27 10:05:00,181.21,181.24,181.17,181.2,85400.0,147.2266,147.251,147.1941,147.2185,85400.0
2015-04-27 10:10:00,181.19,181.21,181.08,181.14,79700.0,147.2103,147.2266,147.121,147.1697,79700.0
2015-04-27 10:15:00,181.16,181.31,181.13,181.29,30300.0,147.186,147.3078,147.1616,147.2916,30300.0
2015-04-27 10:20:00,181.29,181.36,181.25,181.26,48200.0,147.2916,147.3484,147.2591,147.2672,48200.0
2015-04-27 10:25:00,181.27,181.3,181.22,181.27,17500.0,147.2753,147.2997,147.2347,147.2753,17500.0
2015-04-27 10:30:00,181.26,181.29,181.21,181.22,21200.0,147.2672,147.2916,147.2266,147.2347,21200.0
2015-04-27 10:35:00,181.22,181.22,181.06,181.12,57800.0,147.2347,147.2347,147.1047,147.1535,57800.0
2015-04-27 10:40:00,181.13,181.27,181.1,181.27,34200.0,147.1616,147.2753,147.1372,147.2753,34200.0
2015-04-27 10:45:00,181.26,181.26,181.11,181.12,19600.0,147.2672,147.2672,147.1453,147.1535,19600.0
2015-04-27 10:50:00,181.12,181.12,180.92,181.0,66400.0,147.1535,147.1535,146.991,147.056,66400.0
2015-04-27 10:55:00,181.01,181.02,180.83,180.92,85800.0,147.0641,147.0722,146.9178,146.991,85800.0
2015-04-27 11:00:00,180.91,181.0,180.87,180.91,48300.0,146.9828,147.056,146.9503,146.9828,48300.0
2015-04-27 11:05:00,180.92,180.94,180.74,180.86,66100.0,146.991,147.0072,146.8447,146.9422,66100.0
2015-04-27 11:10:00,180.86,180.96,180.82,180.96,23400.0,146.9422,147.0235,146.9097,147.0235,23400.0
2015-04-27 11:15:00,180.96,180.97,180.89,180.96,32000.0,147.0235,147.0316,146.9666,147.0235,32000.0
2015-04-27 11:20:00,180.95,181.07,180.95,181.06,15300.0,147.0153,147.1128,147.0153,147.1047,15300.0
2015-04-27 11:25:00,181.06,181.06,180.96,181.01,29300.0,147.1047,147.1047,147.0235,147.0641,29300.0
2015-04-27 11:30:00,181.02,181.14,181.0,181.11,28600.0,147.0722,147.1697,147.056,147.1453,28600.0
2015-04-27 11:35:00,181.08,181.11,181.03,181.03,16200.0,147.121,147.1453,147.0803,147.0803,16200.0
2015-04-27 11:40:00,181.04,181.05,181.0,181.01,9700.0,147.0885,147.0966,147.056,147.0641,9700.0
2015-04-27 11:45:00,181.01,181.03,180.87,180.89,15100.0,147.0641,147.0803,146.9503,146.9666,15100.0
2015-04-27 11:50:00,180.91,180.94,180.86,180.91,19300.0,146.9828,147.0072,146.9422,146.9828,19300.0
2015-04-27 11:55:00,180.93,180.94,180.79,180.85,33700.0,146.9991,147.0072,146.8853,146.9341,33700.0
2015-04-27 12:00:00,180.86,180.94,180.81,180.92,18800.0,146.9422,147.0072,146.9016,146.991,18800.0
2015-04-27 12:05:00,180.92,180.93,180.84,180.86,8100.0,146.991,146.9991,146.926,146.9422,8100.0
2015-04-27 12:10:00,180.86,180.86,180.7,180.7,75200.0,146.9422,146.9422,146.8122,146.8122,75200.0
2015-04-27 12:15:00,180.7,180.7,180.41,180.41,143900.0,146.8122,146.8122,146.5766,146.5766,143900.0
2015-04-27 12:20:00,180.41,180.48,180.3,180.44,176600.0,146.5766,146.6335,146.4872,146.601,176600.0
2015-04-27 12:25:00,180.44,180.51,180.44,180.5,47400.0,146.601,146.6579,146.601,146.6497,47400.0
2015-04-27 12:30:00,180.51,180.54,180.46,180.46,52200.0,146.6579,146.6822,146.6172,146.6172,52200.0
2015-04-27 12:35:00,180.49,180.55,180.47,180.52,50600.0,146.6416,146.6904,146.6254,146.666,50600.0
2015-04-27 12:40:00,180.51,180.51,180.39,180.39,39200.0,146.6579,146.6579,146.5604,146.5604,39200.0
2015-04-27 12:45:00,180.38,180.38,180.26,180.33,59200.0,146.5522,146.5522,146.4547,146.5116,59200.0
2015-04-27 12:50:00,180.33,180.35,180.13,180.24,75900.0,146.5116,146.5279,146.3491,146.4385,75900.0
2015-04-27 12:55:00,180.23,180.32,180.18,180.3,33300.0,146.4304,146.5035,146.3897,146.4872,33300.0
2015-04-27 13:00:00,180.28,180.43,180.26,180.42,75300.0,146.471,146.5929,146.4547,146.5847,75300.0
2015-04-27 13:05:00,180.42,180.45,180.38,180.44,31200.0,146.5847,146.6091,146.5522,146.601,31200.0
2015-04-27 13:10:00,180.44,180.44,180.35,180.36,21300.0,146.601,146.601,146.5279,146.536,21300.0
2015-04-27 13:15:00,180.36,180.37,180.21,180.24,54700.0,146.536,146.5441,146.4141,146.4385,54700.0
2015-04-27 13:20:00,180.25,180.27,180.1,180.25,81900.0,146.4466,146.4629,146.3247,146.4466,81900.0
2015-04-27 13:25:00,180.24,180.43,180.2,180.42,29000.0,146.4385,146.5929,146.406,146.5847,29000.0
2015-04-27 13:30:00,180.43,180.46,180.39,180.43,17000.0,146.5929,146.6172,146.5604,146.5929,17000.0
2015-04-27 13:35:00,180.43,180.57,180.41,180.56,18500.0,146.5929,146.7066,146.5766,146.6985,18500.0
2015-04-27 13:40:00,180.56,180.6,180.52,180.54,34100.0,146.6985,146.731,146.666,146.6822,34100.0
2015-04-27 13:45:00,180.54,180.62,180.5,180.52,24200.0,146.6822,146.7472,146.6497,146.666,24200.0
2015-04-27 13:50:00,180.56,180.57,180.43,180.45,10000.0,146.6985,146.7066,146.5929,146.6091,10000.0
2015-04-27 13:55:00,180.46,180.53,180.45,180.49,16000.0,146.6172,146.6741,146.6091,146.6416,16000.0
2015-04-27 14:00:00,180.49,180.51,180.43,180.48,11000.0,146.6416,146.6579,146.5929,146.6335,11000.0
2015-04-27 14:05:00,180.47,180.54,180.4,180.42,19500.0,146.6254,146.6822,146.5685,146.5847,19500.0
2015-04-27 14:10:00,180.42,180.46,180.36,180.36,29400.0,146.5847,146.6172,146.536,146.536,29400.0
2015-04-27 14:15:00,180.39,180.44,180.26,180.41,51600.0,146.5604,146.601,146.4547,146.5766,51600.0
2015-04-27 14:20:00,180.41,180.51,180.38,180.44,69700.0,146.5766,146.6579,146.5522,146.601,69700.0
2015-04-27 14:25:00,180.47,180.58,180.45,180.55,30400.0,146.6254,146.7147,146.6091,146.6904,30400.0
2015-04-27 14:30:00,180.55,180.55,180.4,180.48,36000.0,146.6904,146.6904,146.5685,146.6335,36000.0
2015-04-27 14:35:00,180.48,180.49,180.21,180.25,64700.0,146.6335,146.6416,146.4141,146.4466,64700.0
2015-04-27 14:40:00,180.28,180.43,180.28,180.35,27100.0,146.471,146.5929,146.471,146.5279,27100.0
2015-04-27 14:45:00,180.35,180.38,180.33,180.37,10200.0,146.5279,146.5522,146.5116,146.5441,10200.0
2015-04-27 14:50:00,180.37,180.38,180.27,180.34,7000.0,146.5441,146.5522,146.4629,146.5197,7000.0
2015-04-27 14:55:00,180.37,180.41,180.3,180.37,16900.0,146.5441,146.5766,146.4872,146.5441,16900.0
2015-04-27 15:00:00,180.38,180.51,180.35,180.47,30700.0,146.5522,146.6579,146.5279,146.6254,30700.0
2015-04-27 15:05:00,180.47,180.5,180.39,180.43,12500.0,146.6254,146.6497,146.5604,146.5929,12500.0
2015-04-27 15:10:00,180.45,180.48,180.29,180.33,19000.0,146.6091,146.6335,146.4791,146.5116,19000.0
2015-04-27 15:15:00,180.32,180.35,180.04,180.08,98000.0,146.5035,146.5279,146.276,146.3085,98000.0
2015-04-27 15:20:00,180.07,180.18,180.04,180.14,59500.0,146.3004,146.3897,146.276,146.3572,59500.0
2015-04-27 15:25:00,180.15,180.26,180.11,180.17,68300.0,146.3654,146.4547,146.3329,146.3816,68300.0
2015-04-27 15:30:00,180.15,180.19,180.0,180.04,77600.0,146.3654,146.3979,146.2435,146.276,77600.0
2015-04-27 15:35:00,180.01,180.15,179.97,180.12,34400.0,146.2516,146.3654,146.2191,146.341,34400.0
2015-04-27 15:40:00,180.12,180.17,180.03,180.16,59000.0,146.341,146.3816,146.2679,146.3735,59000.0
2015-04-27 15:45:00,180.16,180.16,179.96,180.07,72500.0,146.3735,146.3735,146.211,146.3004,72500.0
2015-04-27 15:50:00,180.06,180.1,180.02,180.06,83100.0,146.2922,146.3247,146.2597,146.2922,83100.0
2015-04-27 15:55:00,180.05,180.17,180.03,180.15,202600.0,146.2841,146.3816,146.2679,146.3654,202600.0
2015-04-28 09:30:00,180.36,180.68,180.28,180.6,93900.0,146.536,146.796,146.471,146.731,93900.0
2015-04-28 09:35:00,180.59,180.68,180.23,180.3,62000.0,146.7229,146.796,146.4304,146.4872,62000.0
2015-04-28 09:40:00,180.29,180.52,180.28,180.45,73700.0,146.4791,146.666,146.471,146.6091,73700.0
2015-04-28 09:45:00,180.43,180.52,180.07,180.1,95000.0,146.5929,146.666,146.3004,146.3247,95000.0
2015-04-28 09:50:00,180.11,180.44,180.1,180.42,73100.0,146.3329,146.601,146.3247,146.5847,73100.0
2015-04-28 09:55:00,180.42,180.48,180.21,180.21,68300.0,146.5847,146.6335,146.4141,146.4141,68300.0
2015-04-28 10:00:00,180.19,180.2,179.63,179.7,271600.0,146.3979,146.406,145.9429,145.9998,271600.0
2015-04-28 10:05:00,179.7,179.76,179.38,179.42,243400.0,145.9998,146.0485,145.7398,145.7723,243400.0
2015-04-28 10:10:00,179.4,179.41,178.89,178.92,219300.0,145.756,145.7641,145.3417,145.366,219300.0
2015-04-28 10:15:00,178.92,179.21,178.88,179.17,224100.0,145.366,145.6017,145.3335,145.5692,224100.0
2015-04-28 10:20:00,179.17,179.34,179.15,179.34,129400.0,145.5692,145.7073,145.5529,145.7073,129400.0
2015-04-28 10:25:00,179.33,179.37,179.23,179.29,106500.0,145.6991,145.7316,145.6179,145.6666,106500.0
2015-04-28 10:30:00,179.32,179.43,179.24,179.41,72400.0,145.691,145.7804,145.626,145.7641,72400.0
2015-04-28 10:35:00,179.42,179.45,179.29,179.43,66100.0,145.7723,145.7966,145.6666,145.7804,66100.0
2015-04-28 10:40:00,179.44,179.86,179.44,179.75,123100.0,145.7885,146.1298,145.7885,146.0404,123100.0
2015-04-28 10:45:00,179.76,179.9,179.74,179.82,101500.0,146.0485,146.1623,146.0323,146.0973,101500.0
2015-04-28 10:50:00,179.84,179.93,179.76,179.8,92100.0,146.1135,146.1866,146.0485,146.081,92100.0
2015-04-28 10:55:00,179.78,179.99,179.76,179.89,27900.0,146.0648,146.2354,146.0485,146.1541,27900.0
2015-04-28 11:00:00,179.89,180.44,179.87,180.44,132300.0,146.1541,146.601,146.1379,146.601,132300.0
2015-04-28 11:05:00,180.44,180.46,180.31,180.38,93400.0,146.601,146.6172,146.4954,146.5522,93400.0
2015-04-28 11:10:00,180.36,180.55,180.34,180.41,73600.0,146.536,146.6904,146.5197,146.5766,73600.0
2015-04-28 11:15:00,180.44,180.44,180.26,180.34,58600.0,146.601,146.601,146.4547,146.5197,58600.0
2015-04-28 11:20:00,180.37,180.38,180.29,180.34,63500.0,146.5441,146.5522,146.4791,146.5197,63500.0
2015-04-28 11:25:00,180.35,180.49,180.29,180.29,39600.0,146.5279,146.6416,146.4791,146.4791,39600.0
2015-04-28 11:30:00,180.28,180.47,180.28,180.47,40600.0,146.471,146.6254,146.471,146.6254,40600.0
2015-04-28 11:35:00,180.48,180.81,180.48,180.65,100000.0,146.6335,146.9016,146.6335,146.7716,100000.0
2015-04-28 11:40:00,180.65,180.65,180.48,180.51,33700.0,146.7716,146.7716,146.6335,146.6579,33700.0
2015-04-28 11:45:00,180.52,180.72,180.47,180.72,57000.0,146.666,146.8285,146.6254,146.8285,57000.0
2015-04-28 11:50:00,180.71,180.76,180.62,180.65,38500.0,146.8203,146.861,146.7472,146.7716,38500.0
2015-04-28 11:55:00,180.64,180.65,180.52,180.61,15600.0,146.7635,146.7716,146.666,146.7391,15600.0
2015-04-28 12:00:00,180.62,180.66,180.46,180.51,25100.0,146.7472,146.7797,146.6172,146.6579,25100.0
2015-04-28 12:05:00,180.51,180.67,180.51,180.67,29400.0,146.6579,146.7878,146.6579,146.7878,29400.0
2015-04-28 12:10:00,180.68,180.73,180.65,180.68,17200.0,146.796,146.8366,146.7716,146.796,17200.0
2015-04-28 12:15:00,180.68,180.71,180.55,180.55,9500.0,146.796,146.8203,146.6904,146.6904,9500.0
2015-04-28 12:20:00,180.52,180.65,180.51,180.61,33900.0,146.666,146.7716,146.6579,146.7391,33900.0
2015-04-28 12:25:00,180.62,180.69,180.57,180.62,15000.0,146.7472,146.8041,146.7066,146.7472,15000.0
2015-04-28 12:30:00,180.6,180.77,180.6,180.64,11200.0,146.731,146.8691,146.731,146.7635,11200.0
2015-04-28 12:35:00,180.63,180.68,180.55,180.57,29300.0,146.7553,146.796,146.6904,146.7066,29300.0
2015-04-28 12:40:00,180.56,180.7,180.55,180.69,15400.0,146.6985,146.8122,146.6904,146.8041,15400.0
2015-04-28 12:45:00,180.7,180.75,180.65,180.65,15800.0,146.8122,146.8528,146.7716,146.7716,15800.0
2015-04-28 12:50:00,180.65,180.89,180.65,180.84,83000.0,146.7716,146.9666,146.7716,146.926,83000.0
2015-04-28 12:55:00,180.83,180.89,180.76,180.78,20000.0,146.9178,146.9666,146.861,146.8772,20000.0
2015-04-28 13:00:00,180.79,180.83,180.73,180.81,14900.0,146.8853,146.9178,146.8366,146.9016,14900.0
2015-04-28 13:05:00,180.82,180.88,180.78,180.81,15200.0,146.9097,146.9585,146.8772,146.9016,15200.0
2015-04-28 13:10:00,180.8,180.82,180.75,180.81,10900.0,146.8935,146.9097,146.8528,146.9016,10900.0
2015-04-28 13:15:00,180.79,180.84,180.75,180.83,8500.0,146.8853,146.926,146.8528,146.9178,8500.0
2015-04-28 13:20:00,180.81,180.94,180.81,180.87,27100.0,146.9016,147.0072,146.9016,146.9503,27100.0
2015-04-28 13:25:00,180.87,180.87,180.76,180.78,20100.0,146.9503,146.9503,146.861,146.8772,20100.0
2015-04-28 13:30:00,180.76,180.77,180.62,180.69,27000.0,146.861,146.8691,146.7472,146.8041,27000.0
2015-04-28 13:35:00,180.68,180.73,180.6,180.71,94500.0,146.796,146.8366,146.731,146.8203,94500.0
2015-04-28 13:40:00,180.72,180.84,180.7,180.84,10400.0,146.8285,146.926,146.8122,146.926,10400.0
2015-04-28 13:45:00,180.81,180.85,180.8,180.84,9900.0,146.9016,146.9341,146.8935,146.926,9900.0
2015-04-28 13:50:00,180.85,180.85,180.77,180.78,6900.0,146.9341,146.9341,146.8691,146.8772,6900.0
2015-04-28 13:55:00,180.78,180.82,180.69,180.69,12000.0,146.8772,146.9097,146.8041,146.8041,12000.0
2015-04-28 14:00:00,180.67,180.68,180.44,180.49,61200.0,146.7878,146.796,146.601,146.6416,61200.0
2015-04-28 14:05:00,180.48,180.56,180.45,180.56,16700.0,146.6335,146.6985,146.6091,146.6985,16700.0
2015-04-28 14:10:00,180.54,180.63,180.5,180.53,23000.0,146.6822,146.7553,146.6497,146.6741,23000.0
2015-04-28 14:15:00,180.52,180.57,180.46,180.52,8600.0,146.666,146.7066,146.6172,146.666,8600.0
2015-04-28 14:20:00,180.52,180.52,180.41,180.45,12400.0,146.666,146.666,146.5766,146.6091,12400.0
2015-04-28 14:25:00,180.46,180.58,180.45,180.54,7900.0,146.6172,146.7147,146.6091,146.6822,7900.0
2015-04-28 14:30:00,180.51,180.63,180.42,180.62,23500.0,146.6579,146.7553,146.5847,146.7472,23500.0
2015-04-28 14:35:00,180.62,180.68,180.56,180.67,29600.0,146.7472,146.796,146.6985,146.7878,29600.0
2015-04-28 14:40:00,180.65,180.73,180.64,180.68,10200.0,146.7716,146.8366,146.7635,146.796,10200.0
2015-04-28 14:45:00,180.68,180.72,180.63,180.64,7300.0,146.796,146.8285,146.7553,146.7635,7300.0
2015-04-28 14:50:00,180.65,180.7,180.58,180.63,27100.0,146.7716,146.8122,146.7147,146.7553,27100.0
2015-04-28 14:55:00,180.62,180.67,180.6,180.64,7500.0,146.7472,146.7878,146.731,146.7635,7500.0
2015-04-28 15:00:00,180.62,180.71,180.59,180.71,8100.0,146.7472,146.8203,146.7229,146.8203,8100.0
2015-04-28 15:05:00,180.72,180.83,180.7,180.8,31200.0,146.8285,146.9178,146.8122,146.8935,31200.0
2015-04-28 15:10:00,180.78,180.85,180.77,180.8,15300.0,146.8772,146.9341,146.8691,146.8935,15300.0
2015-04-28 15:15:00,180.82,180.85,180.72,180.72,17900.0,146.9097,146.9341,146.8285,146.8285,17900.0
2015-04-28 15:20:00,180.73,180.79,180.71,180.75,29100.0,146.8366,146.8853,146.8203,146.8528,29100.0
2015-04-28 15:25:00,180.78,180.78,180.71,180.76,21500.0,146.8772,146.8772,146.8203,146.861,21500.0
2015-04-28 15:30:00,180.75,180.85,180.75,180.84,31000.0,146.8528,146.9341,146.8528,146.926,31000.0
2015-04-28 15:35:00,180.84,180.84,180.75,180.81,36800.0,146.926,146.926,146.8528,146.9016,36800.0
2015-04-28 15:40:00,180.83,180.86,180.75,180.8,51000.0,146.9178,146.9422,146.8528,146.8935,51000.0
2015-04-28 15:45:00,180.79,180.79,180.6,180.66,97800.0,146.8853,146.8853,146.731,146.7797,97800.0
2015-04-28 15:50:00,180.64,180.71,180.61,180.64,120600.0,146.7635,146.8203,146.7391,146.7635,120600.0
2015-04-28 15:55:00,180.65,180.83,180.62,180.83,124400.0,146.7716,146.9178,146.7472,146.9178,124400.0
2015-04-29 09:30:00,179.8,180.29,179.76,180.07,237600.0,146.081,146.4791,146.0485,146.3004,237600.0
2015-04-29 09:35:00,180.14,180.32,180.03,180.3,110200.0,146.3572,146.5035,146.2679,146.4872,110200.0
2015-04-29 09:40:00,180.3,180.46,180.22,180.45,103400.0,146.4872,146.6172,146.4222,146.6091,103400.0
2015-04-29 09:45:00,180.43,180.7,180.43,180.54,134900.0,146.5929,146.8122,146.5929,146.6822,134900.0
2015-04-29 09:50:00,180.53,180.6,180.33,180.54,175100.0,146.6741,146.731,146.5116,146.6822,175100.0
2015-04-29 09:55:00,180.53,180.53,180.29,180.29,69500.0,146.6741,146.6741,146.4791,146.4791,69500.0
2015-04-29 10:00:00,180.33,180.47,180.17,180.19,150300.0,146.5116,146.6254,146.3816,146.3979,150300.0
2015-04-29 10:05:00,180.21,180.25,179.88,180.03,162400.0,146.4141,146.4466,146.146,146.2679,162400.0
2015-04-29 10:10:00,180.04,180.2,179.94,180.18,50600.0,146.276,146.406,146.1947,146.3897,50600.0
2015-04-29 10:15:00,180.15,180.2,179.96,180.12,99700.0,146.3654,146.406,146.211,146.341,99700.0
2015-04-29 10:20:00,180.09,180.17,179.79,179.87,80300.0,146.3166,146.3816,146.0729,146.1379,80300.0
2015-04-29 10:25:00,179.86,180.07,179.86,179.96,43000.0,146.1298,146.3004,146.1298,146.211,43000.0
2015-04-29 10:30:00,179.98,180.4,179.93,180.38,86900.0,146.2272,146.5685,146.1866,146.5522,86900.0
2015-04-29 10:35:00,180.39,180.43,180.27,180.43,39300.0,146.5604,146.5929,146.4629,146.5929,39300.0
2015-04-29 10:40:00,180.44,180.44,180.28,180.41,34500.0,146.601,146.601,146.471,146.5766,34500.0
2015-04-29 10:45:00,180.43,180.44,180.29,180.36,50700.0,146.5929,146.601,146.4791,146.536,50700.0
2015-04-29 10:50:00,180.32,180.42,180.22,180.22,39400.0,146.5035,146.5847,146.4222,146.4222,39400.0
2015-04-29 10:55:00,180.22,180.36,180.08,180.26,74800.0,146.4222,146.536,146.3085,146.4547,74800.0
2015-04-29 11:00:00,180.26,180.61,180.22,180.53,81100.0,146.4547,146.7391,146.4222,146.6741,81100.0
2015-04-29 11:05:00,180.54,180.56,180.39,180.43,26800.0,146.6822,146.6985,146.5604,146.5929,26800.0
2015-04-29 11:10:00,180.44,180.46,180.25,180.31,36700.0,146.601,146.6172,146.4466,146.4954,36700.0
2015-04-29 11:15:00,180.36,180.43,180.34,180.4,28900.0,146.536,146.5929,146.5197,146.5685,28900.0
2015-04-29 11:20:00,180.45,180.51,180.35,180.42,42200.0,146.6091,146.6579,146.5279,146.5847,42200.0
2015-04-29 11:25:00,180.41,180.45,180.2,180.26,74300.0,146.5766,146.6091,146.406,146.4547,74300.0
2015-04-29 11:30:00,180.27,180.31,180.04,180.07,70500.0,146.4629,146.4954,146.276,146.3004,70500.0
2015-04-29 11:35:00,180.08,180.11,179.98,180.05,48400.0,146.3085,146.3329,146.2272,146.2841,48400.0
2015-04-29 11:40:00,180.05,180.16,180.02,180.02,32600.0,146.2841,146.3735,146.2597,146.2597,32600.0
2015-04-29 11:45:00,180.01,180.06,179.99,180.03,27800.0,146.2516,146.2922,146.2354,146.2679,27800.0
2015-04-29 11:50:00,180.04,180.18,180.04,180.17,28000.0,146.276,146.3897,146.276,146.3816,28000.0
2015-04-29 11:55:00,180.18,180.23,180.09,180.1,21400.0,146.3897,146.4304,146.3166,146.3247,21400.0
2015-04-29 12:00:00,180.1,180.17,179.95,179.97,35400.0,146.3247,146.3816,146.2029,146.2191,35400.0
2015-04-29 12:05:00,179.97,179.97,179.79,179.83,48500.0,146.2191,146.2191,146.0729,146.1054,48500.0
2015-04-29 12:10:00,179.82,179.83,179.5,179.58,176100.0,146.0973,146.1054,145.8373,145.9023,176100.0
2015-04-29 12:15:00,179.54,179.6,179.43,179.47,93800.0,145.8698,145.9185,145.7804,145.8129,93800.0
2015-04-29 12:20:00,179.45,179.6,179.45,179.56,72800.0,145.7966,145.9185,145.7966,145.886,72800.0
2015-04-29 12:25:00,179.56,179.56,179.4,179.48,44600.0,145.886,145.886,145.756,145.821,44600.0
2015-04-29 12:30:00,179.48,179.48,179.24,179.4,107700.0,145.821,145.821,145.626,145.756,107700.0
2015-04-29 12:35:00,179.4,179.47,179.38,179.38,36800.0,145.756,145.8129,145.7398,145.7398,36800.0
2015-04-29 12:40:00,179.38,179.55,179.29,179.53,37400.0,145.7398,145.8779,145.6666,145.8616,37400.0
2015-04-29 12:45:00,179.52,179.66,179.51,179.63,54800.0,145.8535,145.9673,145.8454,145.9429,54800.0
2015-04-29 12:50:00,179.63,179.68,179.56,179.57,26600.0,145.9429,145.9835,145.886,145.8941,26600.0
2015-04-29 12:55:00,179.57,179.9,179.57,179.8,104200.0,145.8941,146.1623,145.8941,146.081,104200.0
2015-04-29 13:00:00,179.83,179.85,179.63,179.65,39000.0,146.1054,146.1216,145.9429,145.9591,39000.0
2015-04-29 13:05:00,179.65,179.66,179.47,179.58,30800.0,145.9591,145.9673,145.8129,145.9023,30800.0
2015-04-29 13:10:00,179.56,179.66,179.47,179.65,47300.0,145.886,145.9673,145.8129,145.9591,47300.0
2015-04-29 13:15:00,179.62,179.73,179.59,179.7,17700.0,145.9348,146.0241,145.9104,145.9998,17700.0
2015-04-29 13:20:00,179.66,179.73,179.56,179.64,38800.0,145.9673,146.0241,145.886,145.951,38800.0
2015-04-29 13:25:00,179.66,179.69,179.55,179.58,37000.0,145.9673,145.9916,145.8779,145.9023,37000.0
2015-04-29 13:30:00,179.58,179.65,179.58,179.63,37900.0,145.9023,145.9591,145.9023,145.9429,37900.0
2015-04-29 13:35:00,179.65,179.84,179.62,179.81,48700.0,145.9591,146.1135,145.9348,146.0891,48700.0
2015-04-29 13:40:00,179.81,180.07,179.78,180.06,46000.0,146.0891,146.3004,146.0648,146.2922,46000.0
2015-04-29 13:45:00,180.08,180.11,180.02,180.08,27700.0,146.3085,146.3329,146.2597,146.3085,27700.0
2015-04-29 13:50:00,180.1,180.17,180.08,180.1,27100.0,146.3247,146.3816,146.3085,146.3247,27100.0
2015-04-29 13:55:00,180.1,180.28,180.1,180.14,32700.0,146.3247,146.471,146.3247,146.3572,32700.0
2015-04-29 14:00:00,180.22,180.5,179.72,180.25,196600.0,146.4222,146.6497,146.016,146.4466,196600.0
2015-04-29 14:05:00,180.24,180.45,179.93,180.06,71000.0,146.4385,146.6091,146.1866,146.2922,71000.0
2015-04-29 14:10:00,180.09,180.24,179.75,179.84,88400.0,146.3166,146.4385,146.0404,146.1135,88400.0
2015-04-29 14:15:00,179.82,180.35,179.81,180.25,97000.0,146.0973,146.5279,146.0891,146.4466,97000.0
2015-04-29 14:20:00,180.25,180.57,180.18,180.4,75800.0,146.4466,146.7066,146.3897,146.5685,75800.0
2015-04-29 14:25:00,180.43,180.56,180.24,180.39,59300.0,146.5929,146.6985,146.4385,146.5604,59300.0
2015-04-29 14:30:00,180.44,180.6,180.29,180.53,62700.0,146.601,146.731,146.4791,146.6741,62700.0
2015-04-29 14:35:00,180.53,180.65,180.41,180.5,81500.0,146.6741,146.7716,146.5766,146.6497,81500.0
2015-04-29 14:40:00,180.51,180.71,180.5,180.65,128200.0,146.6579,146.8203,146.6497,146.7716,128200.0
2015-04-29 14:45:00,180.65,180.66,180.41,180.43,101300.0,146.7716,146.7797,146.5766,146.5929,101300.0
2015-04-29 14:50:00,180.44,180.48,180.22,180.31,68900.0,146.601,146.6335,146.4222,146.4954,68900.0
2015-04-29 14:55:00,180.34,180.39,180.23,180.25,33400.0,146.5197,146.5604,146.4304,146.4466,33400.0
2015-04-29 15:00:00,180.28,180.36,180.04,180.05,80500.0,146.471,146.536,146.276,146.2841,80500.0
2015-04-29 15:05:00,180.07,180.1,179.94,180.05,32300.0,146.3004,146.3247,146.1947,146.2841,32300.0
2015-04-29 15:10:00,180.01,180.18,179.81,180.18,74500.0,146.2516,146.3897,146.0891,146.3897,74500.0
2015-04-29 15:15:00,180.18,180.29,180.03,180.22,46400.0,146.3897,146.4791,146.2679,146.4222,46400.0
2015-04-29 15:20:00,180.21,180.29,180.16,180.18,32400.0,146.4141,146.4791,146.3735,146.3897,32400.0
2015-04-29 15:25:00,180.19,180.19,180.07,180.09,27400.0,146.3979,146.3979,146.3004,146.3166,27400.0
2015-04-29 15:30:00,180.09,180.2,180.08,180.17,43900.0,146.3166,146.406,146.3085,146.3816,43900.0
2015-04-29 15:35:00,180.18,180.41,180.18,180.3,42100.0,146.3897,146.5766,146.3897,146.4872,42100.0
2015-04-29 15:40:00,180.29,180.29,179.97,180.01,46200.0,146.4791,146.4791,146.2191,146.2516,46200.0
2015-04-29 15:45:00,180.01,180.1,179.94,180.1,70400.0,146.2516,146.3247,146.1947,146.3247,70400.0
2015-04-29 15:50:00,180.09,180.1,179.93,180.01,79000.0,146.3166,146.3247,146.1866,146.2516,79000.0
2015-04-29 15:55:00,180.01,180.24,179.99,180.05,384500.0,146.2516,146.4385,146.2354,146.2841,384500.0
2015-04-30 09:30:00,179.7,179.89,179.42,179.81,225800.0,145.9998,146.1541,145.7723,146.0891,225800.0
2015-04-30 09:35:00,179.87,180.02,179.83,179.88,59800.0,146.1379,146.2597,146.1054,146.146,59800.0
2015-04-30 09:40:00,179.89,179.97,179.52,179.6,117100.0,146.1541,146.2191,145.8535,145.9185,117100.0
2015-04-30 09:45:00,179.59,179.79,179.55,179.58,151500.0,145.9104,146.0729,145.8779,145.9023,151500.0
2015-04-30 09:50:00,179.57,179.57,179.12,179.33,294400.0,145.8941,145.8941,145.5285,145.6991,294400.0
2015-04-30 09:55:00,179.36,179.43,179.05,179.06,89400.0,145.7235,145.7804,145.4717,145.4798,89400.0
2015-04-30 10:00:00,179.04,179.07,178.77,178.86,272500.0,145.4635,145.4879,145.2442,145.3173,272500.0
2015-04-30 10:05:00,178.87,179.17,178.87,179.06,117400.0,145.3254,145.5692,145.3254,145.4798,117400.0
2015-04-30 10:10:00,179.04,179.29,178.92,179.26,104600.0,145.4635,145.6666,145.366,145.6423,104600.0
2015-04-30 10:15:00,179.25,179.27,178.94,179.06,98900.0,145.6341,145.6504,145.3823,145.4798,98900.0
2015-04-30 10:20:00,179.07,179.19,178.65,178.75,172000.0,145.4879,145.5854,145.1467,145.2279,172000.0
2015-04-30 10:25:00,178.76,178.97,178.73,178.83,107700.0,145.236,145.4067,145.2117,145.2929,107700.0
2015-04-30 10:30:00,178.81,178.91,178.7,178.88,84700.0,145.2767,145.3579,145.1873,145.3335,84700.0
2015-04-30 10:35:00,178.9,179.06,178.83,178.84,89800.0,145.3498,145.4798,145.2929,145.301,89800.0
2015-04-30 10:40:00,178.85,178.99,178.74,178.87,77700.0,145.3092,145.4229,145.2198,145.3254,77700.0
2015-04-30 10:45:00,178.84,179.09,178.81,178.96,52900.0,145.301,145.5042,145.2767,145.3985,52900.0
2015-04-30 10:50:00,178.96,179.02,178.76,178.83,55900.0,145.3985,145.4473,145.236,145.2929,55900.0
2015-04-30 10:55:00,178.8,179.03,178.68,178.93,72800.0,145.2685,145.4554,145.171,145.3742,72800.0
2015-04-30 11:00:00,178.94,179.29,178.93,179.29,81900.0,145.3823,145.6666,145.3742,145.6666,81900.0
2015-04-30 11:05:00,179.27,179.57,179.27,179.45,90300.0,145.6504,145.8941,145.6504,145.7966,90300.0
2015-04-30 11:10:00,179.47,179.66,179.46,179.51,55300.0,145.8129,145.9673,145.8048,145.8454,55300.0
2015-04-30 11:15:00,179.51,179.55,179.46,179.54,36000.0,145.8454,145.8779,145.8048,145.8698,36000.0
2015-04-30 11:20:00,179.54,179.73,179.49,179.65,71800.0,145.8698,146.0241,145.8291,145.9591,71800.0
2015-04-30 11:25:00,179.65,179.66,179.47,179.58,37500.0,145.9591,145.9673,145.8129,145.9023,37500.0
2015-04-30 11:30:00,179.6,179.8,179.58,179.62,73900.0,145.9185,146.081,145.9023,145.9348,73900.0
2015-04-30 11:35:00,179.62,179.63,179.5,179.58,58200.0,145.9348,145.9429,145.8373,145.9023,58200.0
2015-04-30 11:40:00,179.58,179.64,179.5,179.58,48000.0,145.9023,145.951,145.8373,145.9023,48000.0
2015-04-30 11:45:00,179.56,179.6,179.53,179.55,38600.0,145.886,145.9185,145.8616,145.8779,38600.0
2015-04-30 11:50:00,179.56,179.57,179.4,179.51,62500.0,145.886,145.8941,145.756,145.8454,62500.0
2015-04-30 11:55:00,179.51,179.52,179.22,179.22,66900.0,145.8454,145.8535,145.6098,145.6098,66900.0
2015-04-30 12:00:00,179.21,179.3,179.21,179.23,23900.0,145.6017,145.6748,145.6017,145.6179,23900.0
2015-04-30 12:05:00,179.22,179.32,179.15,179.22,19600.0,145.6098,145.691,145.5529,145.6098,19600.0
2015-04-30 12:10:00,179.24,179.32,179.2,179.23,17900.0,145.626,145.691,145.5935,145.6179,17900.0
2015-04-30 12:15:00,179.24,179.44,179.23,179.4,23500.0,145.626,145.7885,145.6179,145.756,23500.0
2015-04-30 12:20:00,179.4,179.47,179.34,179.45,7200.0,145.756,145.8129,145.7073,145.7966,7200.0
2015-04-30 12:25:00,179.41,179.41,179.27,179.31,25600.0,145.7641,145.7641,145.6504,145.6829,25600.0
2015-04-30 12:30:00,179.3,179.3,179.11,179.24,27600.0,145.6748,145.6748,145.5204,145.626,27600.0
2015-04-30 12:35:00,179.23,179.23,179.13,179.15,13500.0,145.6179,145.6179,145.5367,145.5529,13500.0
2015-04-30 12:40:00,179.17,179.24,179.11,179.21,23800.0,145.5692,145.626,145.5204,145.6017,23800.0
2015-04-30 12:45:00,179.2,179.2,178.96,179.02,61300.0,145.5935,145.5935,145.3985,145.4473,61300.0
2015-04-30 12:50:00,179.04,179.07,178.83,178.88,43800.0,145.4635,145.4879,145.2929,145.3335,43800.0
2015-04-30 12:55:00,178.84,179.12,178.83,179.11,45000.0,145.301,145.5285,145.2929,145.5204,45000.0
2015-04-30 13:00:00,179.11,179.24,179.07,179.23,23500.0,145.5204,145.626,145.4879,145.6179,23500.0
2015-04-30 13:05:00,179.23,179.28,179.12,179.23,32400.0,145.6179,145.6585,145.5285,145.6179,32400.0
2015-04-30 13:10:00,179.23,179.24,179.11,179.17,12200.0,145.6179,145.626,145.5204,145.5692,12200.0
2015-04-30 13:15:00,179.2,179.2,179.07,179.19,21100.0,145.5935,145.5935,145.4879,145.5854,21100.0
2015-04-30 13:20:00,179.2,179.21,179.01,179.03,45200.0,145.5935,145.6017,145.4392,145.4554,45200.0
2015-04-30 13:25:00,179.04,179.07,178.93,179.06,31400.0,145.4635,145.4879,145.3742,145.4798,31400.0
2015-04-30 13:30:00,179.04,179.22,178.98,179.2,33100.0,145.4635,145.6098,145.4148,145.5935,33100.0
2015-04-30 13:35:00,179.18,179.19,178.97,178.98,53600.0,145.5773,145.5854,145.4067,145.4148,53600.0
2015-04-30 13:40:00,178.98,179.12,178.98,179.12,12600.0,145.4148,145.5285,145.4148,145.5285,12600.0
2015-04-30 13:45:00,179.1,179.18,179.0,179.02,35100.0,145.5123,145.5773,145.431,145.4473,35100.0
2015-04-30 13:50:00,179.0,179.08,178.94,179.05,32500.0,145.431,145.496,145.3823,145.4717,32500.0
2015-04-30 13:55:00,179.04,179.16,179.01,179.02,20500.0,145.4635,145.561,145.4392,145.4473,20500.0
2015-04-30 14:00:00,179.03,179.07,178.91,178.96,21700.0,145.4554,145.4879,145.3579,145.3985,21700.0
2015-04-30 14:05:00,178.95,179.01,178.85,178.95,19600.0,145.3904,145.4392,145.3092,145.3904,19600.0
2015-04-30 14:10:00,178.94,179.14,178.92,179.08,25300.0,145.3823,145.5448,145.366,145.496,25300.0
2015-04-30 14:15:00,179.09,179.12,179.0,179.02,10900.0,145.5042,145.5285,145.431,145.4473,10900.0
2015-04-30 14:20:00,179.0,179.09,178.54,178.58,135600.0,145.431,145.5042,145.0573,145.0898,135600.0
2015-04-30 14:25:00,178.6,178.64,178.49,178.52,84600.0,145.106,145.1385,145.0167,145.0411,84600.0
2015-04-30 14:30:00,178.52,178.53,178.37,178.49,97800.0,145.0411,145.0492,144.9192,145.0167,97800.0
2015-04-30 14:35:00,178.48,178.64,178.48,178.63,95400.0,145.0086,145.1385,145.0086,145.1304,95400.0
2015-04-30 14:40:00,178.63,178.67,178.49,178.62,114700.0,145.1304,145.1629,145.0167,145.1223,114700.0
2015-04-30 14:45:00,178.62,178.62,178.34,178.43,90400.0,145.1223,145.1223,144.8948,144.9679,90400.0
2015-04-30 14:50:00,178.42,178.44,178.29,178.35,97200.0,144.9598,144.9761,144.8542,144.9029,97200.0
2015-04-30 14:55:00,178.34,178.35,177.9,177.91,263500.0,144.8948,144.9029,144.5373,144.5454,263500.0
2015-04-30 15:00:00,177.89,177.95,177.53,177.77,404700.0,144.5292,144.5779,144.2367,144.4317,404700.0
2015-04-30 15:05:00,177.77,177.85,177.59,177.59,190700.0,144.4317,144.4967,144.2855,144.2855,190700.0
2015-04-30 15:10:00,177.57,177.75,177.45,177.74,265500.0,144.2692,144.4155,144.1717,144.4073,265500.0
2015-04-30 15:15:00,177.7,177.98,177.7,177.86,181500.0,144.3748,144.6023,144.3748,144.5048,181500.0
2015-04-30 15:20:00,177.85,178.06,177.81,177.91,112500.0,144.4967,144.6673,144.4642,144.5454,112500.0
2015-04-30 15:25:00,177.9,177.91,177.57,177.8,119500.0,144.5373,144.5454,144.2692,144.4561,119500.0
2015-04-30 15:30:00,177.81,178.1,177.66,178.05,109200.0,144.4642,144.6998,144.3423,144.6592,109200.0
2015-04-30 15:35:00,178.04,178.22,177.91,178.03,134300.0,144.6511,144.7973,144.5454,144.6429,134300.0
2015-04-30 15:40:00,178.01,178.03,177.78,177.84,94400.0,144.6267,144.6429,144.4398,144.4886,94400.0
2015-04-30 15:45:00,177.83,178.07,177.83,177.98,137800.0,144.4805,144.6754,144.4805,144.6023,137800.0
2015-04-30 15:50:00,177.95,178.09,177.91,178.01,142700.0,144.5779,144.6917,144.5454,144.6267,142700.0
2015-04-30 15:55:00,178.01,178.18,177.98,178.14,405500.0,144.6267,144.7648,144.6023,144.7323,405500.0
2015-05-01 09:30:00,179.21,179.6,179.15,179.3,217900.0,145.6017,145.9185,145.5529,145.6748,217900.0
2015-05-01 09:35:00,179.33,179.34,179.16,179.24,114500.0,145.6991,145.7073,145.561,145.626,114500.0
2015-05-01 09:40:00,179.25,179.43,179.25,179.39,98500.0,145.6341,145.7804,145.6341,145.7479,98500.0
2015-05-01 09:45:00,179.39,179.49,179.32,179.34,73900.0,145.7479,145.8291,145.691,145.7073,73900.0
2015-05-01 09:50:00,179.36,179.43,179.15,179.2,69900.0,145.7235,145.7804,145.5529,145.5935,69900.0
2015-05-01 09:55:00,179.2,179.24,179.08,179.08,73000.0,145.5935,145.626,145.496,145.496,73000.0
2015-05-01 10:00:00,179.03,179.3,179.01,179.27,62400.0,145.4554,145.6748,145.4392,145.6504,62400.0
2015-05-01 10:05:00,179.3,179.34,179.05,179.13,39700.0,145.6748,145.7073,145.4717,145.5367,39700.0
2015-05-01 10:10:00,179.13,179.33,179.13,179.25,49500.0,145.5367,145.6991,145.5367,145.6341,49500.0
2015-05-01 10:15:00,179.23,179.56,179.23,179.52,55900.0,145.6179,145.886,145.6179,145.8535,55900.0
2015-05-01 10:20:00,179.53,179.72,179.51,179.53,82400.0,145.8616,146.016,145.8454,145.8616,82400.0
2015-05-01 10:25:00,179.52,179.58,179.43,179.45,32500.0,145.8535,145.9023,145.7804,145.7966,32500.0
2015-05-01 10:30:00,179.47,179.59,179.39,179.41,67600.0,145.8129,145.9104,145.7479,145.7641,67600.0
2015-05-01 10:35:00,179.42,179.42,179.22,179.29,70200.0,145.7723,145.7723,145.6098,145.6666,70200.0
2015-05-01 10:40:00,179.25,179.25,179.07,179.14,97900.0,145.6341,145.6341,145.4879,145.5448,97900.0
2015-05-01 10:45:00,179.17,179.26,179.17,179.2,13100.0,145.5692,145.6423,145.5692,145.5935,13100.0
2015-05-01 10:50:00,179.2,179.33,179.18,179.31,30600.0,145.5935,145.6991,145.5773,145.6829,30600.0
2015-05-01 10:55:00,179.3,179.3,179.21,179.25,6900.0,145.6748,145.6748,145.6017,145.6341,6900.0
2015-05-01 11:00:00,179.28,179.56,179.27,179.46,41000.0,145.6585,145.886,145.6504,145.8048,41000.0
2015-05-01 11:05:00,179.42,179.44,179.32,179.35,29300.0,145.7723,145.7885,145.691,145.7154,29300.0
2015-05-01 11:10:00,179.34,179.4,179.28,179.32,15700.0,145.7073,145.756,145.6585,145.691,15700.0
2015-05-01 11:15:00,179.33,179.39,179.27,179.39,21300.0,145.6991,145.7479,145.6504,145.7479,21300.0
2015-05-01 11:20:00,179.39,179.43,179.38,179.38,28700.0,145.7479,145.7804,145.7398,145.7398,28700.0
2015-05-01 11:25:00,179.37,179.58,179.37,179.57,33000.0,145.7316,145.9023,145.7316,145.8941,33000.0
2015-05-01 11:30:00,179.58,179.69,179.49,179.49,36400.0,145.9023,145.9916,145.8291,145.8291,36400.0
2015-05-01 11:35:00,179.51,179.51,179.4,179.43,42600.0,145.8454,145.8454,145.756,145.7804,42600.0
2015-05-01 11:40:00,179.42,179.44,179.28,179.34,73100.0,145.7723,145.7885,145.6585,145.7073,73100.0
2015-05-01 11:45:00,179.31,179.31,179.09,179.11,57300.0,145.6829,145.6829,145.5042,145.5204,57300.0
2015-05-01 11:50:00,179.08,179.17,178.98,179.12,49100.0,145.496,145.5692,145.4148,145.5285,49100.0
2015-05-01 11:55:00,179.12,179.35,179.1,179.25,34700.0,145.5285,145.7154,145.5123,145.6341,34700.0
2015-05-01 12:00:00,179.25,179.27,179.14,179.19,13400.0,145.6341,145.6504,145.5448,145.5854,13400.0
2015-05-01 12:05:00,179.19,179.19,178.99,179.07,24400.0,145.5854,145.5854,145.4229,145.4879,24400.0
2015-05-01 12:10:00,179.05,179.11,179.03,179.04,18000.0,145.4717,145.5204,145.4554,145.4635,18000.0
2015-05-01 12:15:00,179.04,179.21,179.04,179.2,44100.0,145.4635,145.6017,145.4635,145.5935,44100.0
2015-05-01 12:20:00,179.21,179.26,179.14,179.25,22900.0,145.6017,145.6423,145.5448,145.6341,22900.0
2015-05-01 12:25:00,179.25,179.31,179.19,179.31,12400.0,145.6341,145.6829,145.5854,145.6829,12400.0
2015-05-01 12:30:00,179.3,179.41,179.29,179.37,29000.0,145.6748,145.7641,145.6666,145.7316,29000.0
2015-05-01 12:35:00,179.35,179.37,179.27,179.34,27200.0,145.7154,145.7316,145.6504,145.7073,27200.0
2015-05-01 12:40:00,179.29,179.35,179.27,179.31,9600.0,145.6666,145.7154,145.6504,145.6829,9600.0
2015-05-01 12:45:00,179.32,179.4,179.31,179.36,10300.0,145.691,145.756,145.6829,145.7235,10300.0
2015-05-01 12:50:00,179.37,179.39,179.29,179.39,9000.0,145.7316,145.7479,145.6666,145.7479,9000.0
2015-05-01 12:55:00,179.35,179.43,179.35,179.43,20200.0,145.7154,145.7804,145.7154,145.7804,20200.0
2015-05-01 13:00:00,179.44,179.44,179.37,179.4,9000.0,145.7885,145.7885,145.7316,145.756,9000.0
2015-05-01 13:05:00,179.4,179.41,179.28,179.31,12400.0,145.756,145.7641,145.6585,145.6829,12400.0
2015-05-01 13:10:00,179.31,179.32,179.26,179.31,25200.0,145.6829,145.691,145.6423,145.6829,25200.0
2015-05-01 13:15:00,179.34,179.43,179.34,179.4,29800.0,145.7073,145.7804,145.7073,145.756,29800.0
2015-05-01 13:20:00,179.42,179.42,179.31,179.35,3900.0,145.7723,145.7723,145.6829,145.7154,3900.0
2015-05-01 13:25:00,179.33,179.34,179.27,179.31,12500.0,145.6991,145.7073,145.6504,145.6829,12500.0
2015-05-01 13:30:00,179.36,179.38,179.31,179.32,6900.0,145.7235,145.7398,145.6829,145.691,6900.0
2015-05-01 13:35:00,179.32,179.42,179.3,179.4,13200.0,145.691,145.7723,145.6748,145.756,13200.0
2015-05-01 13:40:00,179.4,179.42,179.32,179.34,20200.0,145.756,145.7723,145.691,145.7073,20200.0
2015-05-01 13:45:00,179.36,179.49,179.34,179.45,29900.0,145.7235,145.8291,145.7073,145.7966,29900.0
2015-05-01 13:50:00,179.46,179.82,179.46,179.71,321500.0,145.8048,146.0973,145.8048,146.0079,321500.0
2015-05-01 13:55:00,179.71,179.75,179.67,179.73,48700.0,146.0079,146.0404,145.9754,146.0241,48700.0
2015-05-01 14:00:00,179.72,179.78,179.7,179.72,45000.0,146.016,146.0648,145.9998,146.016,45000.0
2015-05-01 14:05:00,179.73,179.78,179.71,179.76,21200.0,146.0241,146.0648,146.0079,146.0485,21200.0
2015-05-01 14:10:00,179.75,179.81,179.72,179.72,19100.0,146.0404,146.0891,146.016,146.016,19100.0
2015-05-01 14:15:00,179.72,179.75,179.67,179.71,30500.0,146.016,146.0404,145.9754,146.0079,30500.0
2015-05-01 14:20:00,179.7,179.76,179.7,179.76,19800.0,145.9998,146.0485,145.9998,146.0485,19800.0
2015-05-01 14:25:00,179.74,180.0,179.74,180.0,122800.0,146.0323,146.2435,146.0323,146.2435,122800.0
2015-05-01 14:30:00,180.0,180.01,179.9,179.91,34000.0,146.2435,146.2516,146.1623,146.1704,34000.0
2015-05-01 14:35:00,179.9,179.96,179.89,179.95,22100.0,146.1623,146.211,146.1541,146.2029,22100.0
2015-05-01 14:40:00,179.95,179.95,179.87,179.87,10700.0,146.2029,146.2029,146.1379,146.1379,10700.0
2015-05-01 14:45:00,179.86,179.91,179.85,179.91,25500.0,146.1298,146.1704,146.1216,146.1704,25500.0
2015-05-01 14:50:00,179.92,179.92,179.77,179.8,40200.0,146.1785,146.1785,146.0566,146.081,40200.0
2015-05-01 14:55:00,179.8,179.81,179.76,179.8,9400.0,146.081,146.0891,146.0485,146.081,9400.0
2015-05-01 15:00:00,179.82,179.84,179.74,179.81,19600.0,146.0973,146.1135,146.0323,146.0891,19600.0
2015-05-01 15:05:00,179.78,179.87,179.75,179.8,18800.0,146.0648,146.1379,146.0404,146.081,18800.0
2015-05-01 15:10:00,179.8,179.82,179.73,179.76,23500.0,146.081,146.0973,146.0241,146.0485,23500.0
2015-05-01 15:15:00,179.75,179.83,179.75,179.8,32500.0,146.0404,146.1054,146.0404,146.081,32500.0
2015-05-01 15:20:00,179.8,179.84,179.68,179.76,40200.0,146.081,146.1135,145.9835,146.0485,40200.0
2015-05-01 15:25:00,179.74,179.76,179.57,179.59,31200.0,146.0323,146.0485,145.8941,145.9104,31200.0
2015-05-01 15:30:00,179.6,179.7,179.59,179.69,50600.0,145.9185,145.9998,145.9104,145.9916,50600.0
2015-05-01 15:35:00,179.69,179.78,179.68,179.71,66900.0,145.9916,146.0648,145.9835,146.0079,66900.0
2015-05-01 15:40:00,179.71,179.87,179.71,179.74,69700.0,146.0079,146.1379,146.0079,146.0323,69700.0
2015-05-01 15:45:00,179.74,179.79,179.73,179.79,66800.0,146.0323,146.0729,146.0241,146.0729,66800.0
2015-05-01 15:50:00,179.79,179.85,179.77,179.83,98700.0,146.0729,146.1216,146.0566,146.1054,98700.0
2015-05-01 15:55:00,179.83,179.96,179.82,179.89,172100.0,146.1054,146.211,146.0973,146.1541,172100.0
2015-05-04 09:30:00,180.34,180.42,180.25,180.39,160200.0,146.5197,146.5847,146.4466,146.5604,160200.0
2015-05-04 09:35:00,180.41,180.7,180.38,180.66,150100.0,146.5766,146.8122,146.5522,146.7797,150100.0
2015-05-04 09:40:00,180.66,180.89,180.66,180.83,154500.0,146.7797,146.9666,146.7797,146.9178,154500.0
2015-05-04 09:45:00,180.84,180.91,180.69,180.7,92000.0,146.926,146.9828,146.8041,146.8122,92000.0
2015-05-04 09:50:00,180.72,180.92,180.72,180.87,138100.0,146.8285,146.991,146.8285,146.9503,138100.0
2015-05-04 09:55:00,180.88,181.01,180.86,180.95,114100.0,146.9585,147.0641,146.9422,147.0153,114100.0
2015-05-04 10:00:00,180.97,181.03,180.85,180.98,93400.0,147.0316,147.0803,146.9341,147.0397,93400.0
2015-05-04 10:05:00,180.98,181.05,180.87,180.92,102500.0,147.0397,147.0966,146.9503,146.991,102500.0
2015-05-04 10:10:00,180.88,180.97,180.87,180.95,65200.0,146.9585,147.0316,146.9503,147.0153,65200.0
2015-05-04 10:15:00,180.95,180.95,180.81,180.87,47600.0,147.0153,147.0153,146.9016,146.9503,47600.0
2015-05-04 10:20:00,180.87,180.92,180.8,180.89,79400.0,146.9503,146.991,146.8935,146.9666,79400.0
2015-05-04 10:25:00,180.88,180.98,180.86,180.96,37600.0,146.9585,147.0397,146.9422,147.0235,37600.0
2015-05-04 10:30:00,180.96,181.01,180.77,180.85,60200.0,147.0235,147.0641,146.8691,146.9341,60200.0
2015-05-04 10:35:00,180.84,180.87,180.73,180.74,62600.0,146.926,146.9503,146.8366,146.8447,62600.0
2015-05-04 10:40:00,180.72,180.82,180.69,180.81,44100.0,146.8285,146.9097,146.8041,146.9016,44100.0
2015-05-04 10:45:00,180.81,180.81,180.67,180.75,68100.0,146.9016,146.9016,146.7878,146.8528,68100.0
2015-05-04 10:50:00,180.73,180.75,180.66,180.69,34700.0,146.8366,146.8528,146.7797,146.8041,34700.0
2015-05-04 10:55:00,180.67,180.73,180.61,180.69,43800.0,146.7878,146.8366,146.7391,146.8041,43800.0
2015-05-04 11:00:00,180.7,180.73,180.66,180.68,30800.0,146.8122,146.8366,146.7797,146.796,30800.0
2015-05-04 11:05:00,180.67,180.81,180.64,180.72,30800.0,146.7878,146.9016,146.7635,146.8285,30800.0
2015-05-04 11:10:00,180.73,180.78,180.7,180.72,14600.0,146.8366,146.8772,146.8122,146.8285,14600.0
2015-05-04 11:15:00,180.73,180.73,180.64,180.64,38300.0,146.8366,146.8366,146.7635,146.7635,38300.0
2015-05-04 11:20:00,180.66,180.69,180.64,180.68,9200.0,146.7797,146.8041,146.7635,146.796,9200.0
2015-05-04 11:25:00,180.68,180.76,180.62,180.68,18300.0,146.796,146.861,146.7472,146.796,18300.0
2015-05-04 11:30:00,180.68,180.68,180.51,180.55,58000.0,146.796,146.796,146.6579,146.6904,58000.0
2015-05-04 11:35:00,180.55,180.6,180.53,180.59,17900.0,146.6904,146.731,146.6741,146.7229,17900.0
2015-05-04 11:40:00,180.6,180.66,180.53,180.65,9700.0,146.731,146.7797,146.6741,146.7716,9700.0
2015-05-04 11:45:00,180.69,180.69,180.63,180.66,14900.0,146.8041,146.8041,146.7553,146.7797,14900.0
2015-05-04 11:50:00,180.65,180.67,180.51,180.6,14700.0,146.7716,146.7878,146.6579,146.731,14700.0
2015-05-04 11:55:00,180.63,180.74,180.63,180.74,24900.0,146.7553,146.8447,146.7553,146.8447,24900.0
2015-05-04 12:00:00,180.74,180.82,180.68,180.73,65300.0,146.8447,146.9097,146.796,146.8366,65300.0
2015-05-04 12:05:00,180.73,180.81,180.72,180.75,30700.0,146.8366,146.9016,146.8285,146.8528,30700.0
2015-05-04 12:10:00,180.72,180.79,180.67,180.67,28700.0,146.8285,146.8853,146.7878,146.7878,28700.0
2015-05-04 12:15:00,180.66,180.75,180.66,180.7,12400.0,146.7797,146.8528,146.7797,146.8122,12400.0
2015-05-04 12:20:00,180.66,180.66,180.57,180.63,19300.0,146.7797,146.7797,146.7066,146.7553,19300.0
2015-05-04 12:25:00,180.63,180.7,180.63,180.7,8300.0,146.7553,146.8122,146.7553,146.8122,8300.0
2015-05-04 12:30:00,180.69,180.73,180.59,180.62,9200.0,146.8041,146.8366,146.7229,146.7472,9200.0
2015-05-04 12:35:00,180.62,180.67,180.59,180.61,16000.0,146.7472,146.7878,146.7229,146.7391,16000.0
2015-05-04 12:40:00,180.59,180.62,180.51,180.57,13200.0,146.7229,146.7472,146.6579,146.7066,13200.0
2015-05-04 12:45:00,180.57,180.6,180.47,180.48,15900.0,146.7066,146.731,146.6254,146.6335,15900.0
2015-05-04 12:50:00,180.49,180.6,180.48,180.58,8600.0,146.6416,146.731,146.6335,146.7147,8600.0
2015-05-04 12:55:00,180.57,180.59,180.53,180.53,2100.0,146.7066,146.7229,146.6741,146.6741,2100.0
2015-05-04 13:00:00,180.52,180.54,180.46,180.52,7600.0,146.666,146.6822,146.6172,146.666,7600.0
2015-05-04 13:05:00,180.52,180.52,180.33,180.4,48500.0,146.666,146.666,146.5116,146.5685,48500.0
2015-05-04 13:10:00,180.38,180.45,180.35,180.45,13800.0,146.5522,146.6091,146.5279,146.6091,13800.0
2015-05-04 13:15:00,180.45,180.47,180.4,180.43,18300.0,146.6091,146.6254,146.5685,146.5929,18300.0
2015-05-04 13:20:00,180.45,180.46,180.35,180.38,24300.0,146.6091,146.6172,146.5279,146.5522,24300.0
2015-05-04 13:25:00,180.4,180.47,180.35,180.46,17800.0,146.5685,146.6254,146.5279,146.6172,17800.0
2015-05-04 13:30:00,180.46,180.48,180.38,180.41,13900.0,146.6172,146.6335,146.5522,146.5766,13900.0
2015-05-04 13:35:00,180.42,180.5,180.41,180.5,16600.0,146.5847,146.6497,146.5766,146.6497,16600.0
2015-05-04 13:40:00,180.51,180.55,180.49,180.54,23500.0,146.6579,146.6904,146.6416,146.6822,23500.0
2015-05-04 13:45:00,180.55,180.61,180.5,180.56,13200.0,146.6904,146.7391,146.6497,146.6985,13200.0
2015-05-04 13:50:00,180.55,180.61,180.54,180.54,6000.0,146.6904,146.7391,146.6822,146.6822,6000.0
2015-05-04 13:55:00,180.53,180.65,180.53,180.63,21400.0,146.6741,146.7716,146.6741,146.7553,21400.0
2015-05-04 14:00:00,180.64,180.72,180.57,180.58,28200.0,146.7635,146.8285,146.7066,146.7147,28200.0
2015-05-04 14:05:00,180.59,180.64,180.49,180.61,13200.0,146.7229,146.7635,146.6416,146.7391,13200.0
2015-05-04 14:10:00,180.63,180.68,180.52,180.53,8400.0,146.7553,146.796,146.666,146.6741,8400.0
2015-05-04 14:15:00,180.56,180.65,180.56,180.64,6600.0,146.6985,146.7716,146.6985,146.7635,6600.0
2015-05-04 14:20:00,180.63,180.69,180.6,180.66,8300.0,146.7553,146.8041,146.731,146.7797,8300.0
2015-05-04 14:25:00,180.65,180.78,180.65,180.71,15500.0,146.7716,146.8772,146.7716,146.8203,15500.0
2015-05-04 14:30:00,180.73,180.78,180.69,180.72,12100.0,146.8366,146.8772,146.8041,146.8285,12100.0
2015-05-04 14:35:00,180.76,180.77,180.68,180.75,8200.0,146.861,146.8691,146.796,146.8528,8200.0
2015-05-04 14:40:00,180.77,180.82,180.71,180.75,12500.0,146.8691,146.9097,146.8203,146.8528,12500.0
2015-05-04 14:45:00,180.71,180.72,180.6,180.66,20100.0,146.8203,146.8285,146.731,146.7797,20100.0
2015-05-04 14:50:00,180.64,180.67,180.61,180.64,8200.0,146.7635,146.7878,146.7391,146.7635,8200.0
2015-05-04 14:55:00,180.61,180.68,180.61,180.64,10300.0,146.7391,146.796,146.7391,146.7635,10300.0
2015-05-04 15:00:00,180.64,180.64,180.56,180.62,4800.0,146.7635,146.7635,146.6985,146.7472,4800.0
2015-05-04 15:05:00,180.59,180.69,180.58,180.6,17900.0,146.7229,146.8041,146.7147,146.731,17900.0
2015-05-04 15:10:00,180.58,180.63,180.56,180.59,15400.0,146.7147,146.7553,146.6985,146.7229,15400.0
2015-05-04 15:15:00,180.58,180.74,180.53,180.68,31900.0,146.7147,146.8447,146.6741,146.796,31900.0
2015-05-04 15:20:00,180.69,180.75,180.68,180.71,18300.0,146.8041,146.8528,146.796,146.8203,18300.0
2015-05-04 15:25:00,180.7,180.73,180.67,180.67,17200.0,146.8122,146.8366,146.7878,146.7878,17200.0
2015-05-04 15:30:00,180.66,180.72,180.59,180.64,28400.0,146.7797,146.8285,146.7229,146.7635,28400.0
2015-05-04 15:35:00,180.65,180.74,180.59,180.6,57600.0,146.7716,146.8447,146.7229,146.731,57600.0
2015-05-04 15:40:00,180.62,180.62,180.45,180.5,65300.0,146.7472,146.7472,146.6091,146.6497,65300.0
2015-05-04 15:45:00,180.5,180.56,180.44,180.44,60700.0,146.6497,146.6985,146.601,146.601,60700.0
2015-05-04 15:50:00,180.45,180.49,180.41,180.41,66000.0,146.6091,146.6416,146.5766,146.5766,66000.0
2015-05-04 15:55:00,180.42,180.47,180.39,180.42,127200.0,146.5847,146.6254,146.5604,146.5847,127200.0
2015-05-05 09:30:00,180.23,180.41,180.05,180.33,126500.0,146.4304,146.5766,146.2841,146.5116,126500.0
2015-05-05 09:35:00,180.35,180.59,180.28,180.28,80300.0,146.5279,146.7229,146.471,146.471,80300.0
2015-05-05 09:40:00,180.28,180.47,180.27,180.46,44300.0,146.471,146.6254,146.4629,146.6172,44300.0
2015-05-05 09:45:00,180.42,180.44,180.08,180.24,102300.0,146.5847,146.601,146.3085,146.4385,102300.0
2015-05-05 09:50:00,180.21,180.24,180.03,180.06,86000.0,146.4141,146.4385,146.2679,146.2922,86000.0
2015-05-05 09:55:00,180.07,180.11,179.96,180.02,57000.0,146.3004,146.3329,146.211,146.2597,57000.0
2015-05-05 10:00:00,180.05,180.09,179.8,179.84,148300.0,146.2841,146.3166,146.081,146.1135,148300.0
2015-05-05 10:05:00,179.83,180.12,179.73,180.12,130900.0,146.1054,146.341,146.0241,146.341,130900.0
2015-05-05 10:10:00,180.11,180.13,179.92,180.04,86600.0,146.3329,146.3491,146.1785,146.276,86600.0
2015-05-05 10:15:00,180.01,180.05,179.83,179.89,74300.0,146.2516,146.2841,146.1054,146.1541,74300.0
2015-05-05 10:20:00,179.9,180.3,179.8,180.24,166500.0,146.1623,146.4872,146.081,146.4385,166500.0
2015-05-05 10:25:00,180.24,180.34,180.16,180.18,48700.0,146.4385,146.5197,146.3735,146.3897,48700.0
2015-05-05 10:30:00,180.17,180.22,180.02,180.09,91200.0,146.3816,146.4222,146.2597,146.3166,91200.0
2015-05-05 10:35:00,180.09,180.2,180.0,180.06,39000.0,146.3166,146.406,146.2435,146.2922,39000.0
2015-05-05 10:40:00,180.06,180.15,179.89,180.13,74800.0,146.2922,146.3654,146.1541,146.3491,74800.0
2015-05-05 10:45:00,180.14,180.27,180.08,180.23,36700.0,146.3572,146.4629,146.3085,146.4304,36700.0
2015-05-05 10:50:00,180.22,180.23,180.04,180.07,50000.0,146.4222,146.4304,146.276,146.3004,50000.0
2015-05-05 10:55:00,180.08,180.16,180.03,180.07,42500.0,146.3085,146.3735,146.2679,146.3004,42500.0
2015-05-05 11:00:00,180.05,180.05,179.75,179.76,123400.0,146.2841,146.2841,146.0404,146.0485,123400.0
2015-05-05 11:05:00,179.77,179.77,179.52,179.64,174200.0,146.0566,146.0566,145.8535,145.951,174200.0
2015-05-05 11:10:00,179.63,179.85,179.59,179.78,70700.0,145.9429,146.1216,145.9104,146.0648,70700.0
2015-05-05 11:15:00,179.77,179.77,179.61,179.66,60500.0,146.0566,146.0566,145.9266,145.9673,60500.0
2015-05-05 11:20:00,179.66,179.66,179.47,179.54,105900.0,145.9673,145.9673,145.8129,145.8698,105900.0
2015-05-05 11:25:00,179.54,179.59,179.46,179.5,73100.0,145.8698,145.9104,145.8048,145.8373,73100.0
2015-05-05 11:30:00,179.49,179.52,179.29,179.41,121900.0,145.8291,145.8535,145.6666,145.7641,121900.0
2015-05-05 11:35:00,179.42,179.49,179.37,179.43,68900.0,145.7723,145.8291,145.7316,145.7804,68900.0
2015-05-05 11:40:00,179.44,179.6,179.41,179.6,64900.0,145.7885,145.9185,145.7641,145.9185,64900.0
2015-05-05 11:45:00,179.6,179.64,179.54,179.58,40500.0,145.9185,145.951,145.8698,145.9023,40500.0
2015-05-05 11:50:00,179.58,179.63,179.48,179.52,59300.0,145.9023,145.9429,145.821,145.8535,59300.0
2015-05-05 11:55:00,179.53,179.68,179.53,179.68,38300.0,145.8616,145.9835,145.8616,145.9835,38300.0
2015-05-05 12:00:00,179.68,179.79,179.66,179.68,59400.0,145.9835,146.0729,145.9673,145.9835,59400.0
2015-05-05 12:05:00,179.68,179.73,179.62,179.7,27000.0,145.9835,146.0241,145.9348,145.9998,27000.0
2015-05-05 12:10:00,179.7,179.76,179.67,179.75,35600.0,145.9998,146.0485,145.9754,146.0404,35600.0
2015-05-05 12:15:00,179.76,179.91,179.73,179.89,35900.0,146.0485,146.1704,146.0241,146.1541,35900.0
2015-05-05 12:20:00,179.91,179.97,179.84,179.86,35100.0,146.1704,146.2191,146.1135,146.1298,35100.0
2015-05-05 12:25:00,179.88,179.92,179.8,179.84,10400.0,146.146,146.1785,146.081,146.1135,10400.0
2015-05-05 12:30:00,179.87,179.9,179.79,179.87,13600.0,146.1379,146.1623,146.0729,146.1379,13600.0
2015-05-05 12:35:00,179.86,179.87,179.74,179.74,17100.0,146.1298,146.1379,146.0323,146.0323,17100.0
2015-05-05 12:40:00,179.76,179.8,179.68,179.76,32700.0,146.0485,146.081,145.9835,146.0485,32700.0
2015-05-05 12:45:00,179.74,179.87,179.74,179.84,21500.0,146.0323,146.1379,146.0323,146.1135,21500.0
2015-05-05 12:50:00,179.84,179.88,179.66,179.72,38300.0,146.1135,146.146,145.9673,146.016,38300.0
2015-05-05 12:55:00,179.72,179.73,179.63,179.65,15000.0,146.016,146.0241,145.9429,145.9591,15000.0
2015-05-05 13:00:00,179.66,179.69,179.58,179.58,30100.0,145.9673,145.9916,145.9023,145.9023,30100.0
2015-05-05 13:05:00,179.56,179.57,179.47,179.47,16300.0,145.886,145.8941,145.8129,145.8129,16300.0
2015-05-05 13:10:00,179.47,179.48,179.33,179.35,64900.0,145.8129,145.821,145.6991,145.7154,64900.0
2015-05-05 13:15:00,179.34,179.4,179.23,179.32,98700.0,145.7073,145.756,145.6179,145.691,98700.0
2015-05-05 13:20:00,179.32,179.33,179.16,179.3,54300.0,145.691,145.6991,145.561,145.6748,54300.0
2015-05-05 13:25:00,179.29,179.46,179.25,179.42,49400.0,145.6666,145.8048,145.6341,145.7723,49400.0
2015-05-05 13:30:00,179.43,179.44,179.36,179.36,19200.0,145.7804,145.7885,145.7235,145.7235,19200.0
2015-05-05 13:35:00,179.37,179.58,179.35,179.53,58000.0,145.7316,145.9023,145.7154,145.8616,58000.0
2015-05-05 13:40:00,179.51,179.55,179.38,179.44,26800.0,145.8454,145.8779,145.7398,145.7885,26800.0
2015-05-05 13:45:00,179.43,179.48,179.39,179.42,17100.0,145.7804,145.821,145.7479,145.7723,17100.0
2015-05-05 13:50:00,179.44,179.51,179.26,179.34,36300.0,145.7885,145.8454,145.6423,145.7073,36300.0
2015-05-05 13:55:00,179.34,179.43,179.28,179.38,37700.0,145.7073,145.7804,145.6585,145.7398,37700.0
2015-05-05 14:00:00,179.36,179.37,179.21,179.23,85700.0,145.7235,145.7316,145.6017,145.6179,85700.0
2015-05-05 14:05:00,179.24,179.39,179.2,179.35,72300.0,145.626,145.7479,145.5935,145.7154,72300.0
2015-05-05 14:10:00,179.33,179.5,179.33,179.4,35800.0,145.6991,145.8373,145.6991,145.756,35800.0
2015-05-05 14:15:00,179.41,179.5,179.33,179.48,36400.0,145.7641,145.8373,145.6991,145.821,36400.0
2015-05-05 14:20:00,179.47,179.53,179.33,179.39,101900.0,145.8129,145.8616,145.6991,145.7479,101900.0
2015-05-05 14:25:00,179.38,179.38,179.09,179.16,60700.0,145.7398,145.7398,145.5042,145.561,60700.0
2015-05-05 14:30:00,179.16,179.3,179.11,179.29,87300.0,145.561,145.6748,145.5204,145.6666,87300.0
2015-05-05 14:35:00,179.27,179.35,179.17,179.18,21800.0,145.6504,145.7154,145.5692,145.5773,21800.0
2015-05-05 14:40:00,179.19,179.19,178.99,178.99,99500.0,145.5854,145.5854,145.4229,145.4229,99500.0
2015-05-05 14:45:00,179.01,179.09,178.95,178.95,58700.0,145.4392,145.5042,145.3904,145.3904,58700.0
2015-05-05 14:50:00,178.97,178.99,178.82,178.85,58900.0,145.4067,145.4229,145.2848,145.3092,58900.0
2015-05-05 14:55:00,178.84,178.98,178.79,178.92,94800.0,145.301,145.4148,145.2604,145.366,94800.0
2015-05-05 15:00:00,178.92,179.0,178.85,178.91,34500.0,145.366,145.431,145.3092,145.3579,34500.0
2015-05-05 15:05:00,178.94,178.98,178.78,178.81,61400.0,145.3823,145.4148,145.2523,145.2767,61400.0
2015-05-05 15:10:00,178.8,179.01,178.78,178.99,54900.0,145.2685,145.4392,145.2523,145.4229,54900.0
2015-05-05 15:15:00,178.99,179.04,178.89,178.94,78200.0,145.4229,145.4635,145.3417,145.3823,78200.0
2015-05-05 15:20:00,178.94,178.99,178.81,178.98,40500.0,145.3823,145.4229,145.2767,145.4148,40500.0
2015-05-05 15:25:00,178.96,179.2,178.96,179.11,66600.0,145.3985,145.5935,145.3985,145.5204,66600.0
2015-05-05 15:30:00,179.11,179.23,179.06,179.22,77100.0,145.5204,145.6179,145.4798,145.6098,77100.0
2015-05-05 15:35:00,179.22,179.36,179.16,179.27,65900.0,145.6098,145.7235,145.561,145.6504,65900.0
2015-05-05 15:40:00,179.27,179.27,179.17,179.21,44900.0,145.6504,145.6504,145.5692,145.6017,44900.0
2015-05-05 15:45:00,179.2,179.21,179.02,179.07,77400.0,145.5935,145.6017,145.4473,145.4879,77400.0
2015-05-05 15:50:00,179.05,179.06,178.93,178.98,59600.0,145.4717,145.4798,145.3742,145.4148,59600.0
2015-05-05 15:55:00,178.98,179.13,178.98,179.02,177100.0,145.4148,145.5367,145.4148,145.4473,177100.0
2015-05-06 09:30:00,179.87,180.25,179.8,180.0,333900.0,146.1379,146.4466,146.081,146.2435,333900.0
2015-05-06 09:35:00,180.01,180.06,179.38,179.41,423100.0,146.2516,146.2922,145.7398,145.7641,423100.0
2015-05-06 09:40:00,179.37,179.45,178.56,178.56,180700.0,145.7316,145.7966,145.0735,145.0735,180700.0
2015-05-06 09:45:00,178.54,178.71,178.43,178.56,134500.0,145.0573,145.1954,144.9679,145.0735,134500.0
2015-05-06 09:50:00,178.56,178.66,178.19,178.22,225400.0,145.0735,145.1548,144.7729,144.7973,225400.0
2015-05-06 09:55:00,178.21,178.57,178.21,178.51,206900.0,144.7892,145.0817,144.7892,145.0329,206900.0
2015-05-06 10:00:00,178.49,178.59,178.31,178.57,87100.0,145.0167,145.0979,144.8704,145.0817,87100.0
2015-05-06 10:05:00,178.56,178.58,177.92,178.0,207700.0,145.0735,145.0898,144.5536,144.6186,207700.0
2015-05-06 10:10:00,178.0,178.1,177.73,178.04,195400.0,144.6186,144.6998,144.3992,144.6511,195400.0
2015-05-06 10:15:00,178.06,178.25,177.99,178.1,195300.0,144.6673,144.8217,144.6104,144.6998,195300.0
2015-05-06 10:20:00,178.1,178.27,178.05,178.06,174700.0,144.6998,144.8379,144.6592,144.6673,174700.0
2015-05-06 10:25:00,178.04,178.4,177.96,178.32,65900.0,144.6511,144.9436,144.5861,144.8786,65900.0
2015-05-06 10:30:00,178.33,178.39,178.07,178.14,80900.0,144.8867,144.9354,144.6754,144.7323,80900.0
2015-05-06 10:35:00,178.12,178.28,178.0,178.25,98800.0,144.7161,144.8461,144.6186,144.8217,98800.0
2015-05-06 10:40:00,178.25,178.57,178.25,178.44,78800.0,144.8217,145.0817,144.8217,144.9761,78800.0
2015-05-06 10:45:00,178.47,179.04,178.43,178.94,150100.0,145.0004,145.4635,144.9679,145.3823,150100.0
2015-05-06 10:50:00,178.94,179.02,178.91,178.99,54900.0,145.3823,145.4473,145.3579,145.4229,54900.0
2015-05-06 10:55:00,178.99,179.0,178.8,178.9,61000.0,145.4229,145.431,145.2685,145.3498,61000.0
2015-05-06 11:00:00,178.94,179.03,178.85,178.98,29000.0,145.3823,145.4554,145.3092,145.4148,29000.0
2015-05-06 11:05:00,179.05,179.05,178.77,178.81,69800.0,145.4717,145.4717,145.2442,145.2767,69800.0
2015-05-06 11:10:00,178.81,178.82,178.5,178.5,60100.0,145.2767,145.2848,145.0248,145.0248,60100.0
2015-05-06 11:15:00,178.5,178.62,178.45,178.55,57100.0,145.0248,145.1223,144.9842,145.0654,57100.0
2015-05-06 11:20:00,178.54,178.54,178.37,178.48,38800.0,145.0573,145.0573,144.9192,145.0086,38800.0
2015-05-06 11:25:00,178.49,178.65,178.48,178.59,24900.0,145.0167,145.1467,145.0086,145.0979,24900.0
2015-05-06 11:30:00,178.61,178.66,178.52,178.59,39100.0,145.1142,145.1548,145.0411,145.0979,39100.0
2015-05-06 11:35:00,178.61,178.64,178.43,178.5,37700.0,145.1142,145.1385,144.9679,145.0248,37700.0
2015-05-06 11:40:00,178.5,178.86,178.5,178.84,77200.0,145.0248,145.3173,145.0248,145.301,77200.0
2015-05-06 11:45:00,178.83,178.95,178.76,178.77,268100.0,145.2929,145.3904,145.236,145.2442,268100.0
2015-05-06 11:50:00,178.77,178.87,178.74,178.79,33900.0,145.2442,145.3254,145.2198,145.2604,33900.0
2015-05-06 11:55:00,178.8,178.81,178.67,178.74,36000.0,145.2685,145.2767,145.1629,145.2198,36000.0
2015-05-06 12:00:00,178.75,178.76,178.46,178.49,48100.0,145.2279,145.236,144.9923,145.0167,48100.0
2015-05-06 12:05:00,178.48,178.51,178.35,178.46,36100.0,145.0086,145.0329,144.9029,144.9923,36100.0
2015-05-06 12:10:00,178.45,178.49,178.32,178.32,38900.0,144.9842,145.0167,144.8786,144.8786,38900.0
2015-05-06 12:15:00,178.34,178.46,178.29,178.45,16800.0,144.8948,144.9923,144.8542,144.9842,16800.0
2015-05-06 12:20:00,178.45,178.52,178.41,178.49,12400.0,144.9842,145.0411,144.9517,145.0167,12400.0
2015-05-06 12:25:00,178.49,178.53,178.31,178.32,29800.0,145.0167,145.0492,144.8704,144.8786,29800.0
2015-05-06 12:30:00,178.32,178.39,178.24,178.39,20700.0,144.8786,144.9354,144.8136,144.9354,20700.0
2015-05-06 12:35:00,178.39,178.46,178.34,178.44,15900.0,144.9354,144.9923,144.8948,144.9761,15900.0
2015-05-06 12:40:00,178.45,178.48,178.25,178.25,22700.0,144.9842,145.0086,144.8217,144.8217,22700.0
2015-05-06 12:45:00,178.24,178.38,178.22,178.36,51600.0,144.8136,144.9273,144.7973,144.9111,51600.0
2015-05-06 12:50:00,178.36,178.38,178.08,178.08,31300.0,144.9111,144.9273,144.6836,144.6836,31300.0
2015-05-06 12:55:00,178.09,178.27,178.08,178.18,14600.0,144.6917,144.8379,144.6836,144.7648,14600.0
2015-05-06 13:00:00,178.19,178.2,178.01,178.03,34500.0,144.7729,144.7811,144.6267,144.6429,34500.0
2015-05-06 13:05:00,178.03,178.18,178.02,178.08,21100.0,144.6429,144.7648,144.6348,144.6836,21100.0
2015-05-06 13:10:00,178.08,178.22,178.07,178.19,28000.0,144.6836,144.7973,144.6754,144.7729,28000.0
2015-05-06 13:15:00,178.19,178.31,178.17,178.31,16600.0,144.7729,144.8704,144.7567,144.8704,16600.0
2015-05-06 13:20:00,178.28,178.35,178.21,178.24,23700.0,144.8461,144.9029,144.7892,144.8136,23700.0
2015-05-06 13:25:00,178.23,178.23,178.06,178.07,27100.0,144.8054,144.8054,144.6673,144.6754,27100.0
2015-05-06 13:30:00,178.07,178.09,177.86,177.95,105900.0,144.6754,144.6917,144.5048,144.5779,105900.0
2015-05-06 13:35:00,177.97,178.01,177.79,178.01,37200.0,144.5942,144.6267,144.448,144.6267,37200.0
2015-05-06 13:40:00,178.01,178.09,177.91,177.93,53200.0,144.6267,144.6917,144.5454,144.5617,53200.0
2015-05-06 13:45:00,177.94,177.94,177.7,177.81,71500.0,144.5698,144.5698,144.3748,144.4642,71500.0
2015-05-06 13:50:00,177.79,177.81,177.68,177.76,41600.0,144.448,144.4642,144.3586,144.4236,41600.0
2015-05-06 13:55:00,177.76,177.94,177.76,177.89,44000.0,144.4236,144.5698,144.4236,144.5292,44000.0
2015-05-06 14:00:00,177.9,178.0,177.86,177.92,31600.0,144.5373,144.6186,144.5048,144.5536,31600.0
2015-05-06 14:05:00,177.91,178.01,177.87,177.98,42600.0,144.5454,144.6267,144.5129,144.6023,42600.0
2015-05-06 14:10:00,177.98,177.99,177.8,177.82,31400.0,144.6023,144.6104,144.4561,144.4723,31400.0
2015-05-06 14:15:00,177.83,177.99,177.79,177.99,21800.0,144.4805,144.6104,144.448,144.6104,21800.0
2015-05-06 14:20:00,177.99,177.99,177.81,177.85,24600.0,144.6104,144.6104,144.4642,144.4967,24600.0
2015-05-06 14:25:00,177.85,177.9,177.7,177.88,102100.0,144.4967,144.5373,144.3748,144.5211,102100.0
2015-05-06 14:30:00,177.87,177.87,177.64,177.68,67900.0,144.5129,144.5129,144.3261,144.3586,67900.0
2015-05-06 14:35:00,177.67,177.67,177.42,177.49,129800.0,144.3505,144.3505,144.1473,144.2042,129800.0
2015-05-06 14:40:00,177.49,177.49,177.25,177.39,143100.0,144.2042,144.2042,144.0092,144.123,143100.0
2015-05-06 14:45:00,177.39,177.45,177.28,177.45,65300.0,144.123,144.1717,144.0336,144.1717,65300.0
2015-05-06 14:50:00,177.44,177.51,177.41,177.47,67200.0,144.1636,144.2205,144.1392,144.188,67200.0
2015-05-06 14:55:00,177.45,177.63,177.39,177.57,73500.0,144.1717,144.318,144.123,144.2692,73500.0
2015-05-06 15:00:00,177.58,177.73,177.55,177.61,67300.0,144.2773,144.3992,144.253,144.3017,67300.0
2015-05-06 15:05:00,177.61,177.76,177.57,177.74,39100.0,144.3017,144.4236,144.2692,144.4073,39100.0
2015-05-06 15:10:00,177.74,177.74,177.53,177.58,55600.0,144.4073,144.4073,144.2367,144.2773,55600.0
2015-05-06 15:15:00,177.58,177.63,177.38,177.44,105400.0,144.2773,144.318,144.1148,144.1636,105400.0
2015-05-06 15:20:00,177.44,177.75,177.44,177.71,54500.0,144.1636,144.4155,144.1636,144.383,54500.0
2015-05-06 15:25:00,177.71,177.88,177.68,177.86,104900.0,144.383,144.5211,144.3586,144.5048,104900.0
2015-05-06 15:30:00,177.86,177.93,177.69,177.69,83100.0,144.5048,144.5617,144.3667,144.3667,83100.0
2015-05-06 15:35:00,177.69,178.12,177.68,178.03,75600.0,144.3667,144.7161,144.3586,144.6429,75600.0
2015-05-06 15:40:00,178.02,178.07,177.79,177.83,156500.0,144.6348,144.6754,144.448,144.4805,156500.0
2015-05-06 15:45:00,177.84,178.05,177.82,178.0,63100.0,144.4886,144.6592,144.4723,144.6186,63100.0
2015-05-06 15:50:00,177.99,178.11,177.93,178.0,94000.0,144.6104,144.7079,144.5617,144.6186,94000.0
2015-05-06 15:55:00,178.01,178.41,178.01,178.39,216400.0,144.6267,144.9517,144.6267,144.9354,216400.0
2015-05-07 09:30:00,178.12,178.45,177.89,178.02,135100.0,144.7161,144.9842,144.5292,144.6348,135100.0
2015-05-07 09:35:00,177.99,178.18,177.94,178.13,83900.0,144.6104,144.7648,144.5698,144.7242,83900.0
2015-05-07 09:40:00,178.11,178.6,178.09,178.49,148500.0,144.7079,145.106,144.6917,145.0167,148500.0
2015-05-07 09:45:00,178.52,178.65,178.32,178.6,151200.0,145.0411,145.1467,144.8786,145.106,151200.0
2015-05-07 09:50:00,178.6,178.71,178.24,178.34,105700.0,145.106,145.1954,144.8136,144.8948,105700.0
2015-05-07 09:55:00,178.34,178.34,178.08,178.14,87900.0,144.8948,144.8948,144.6836,144.7323,87900.0
2015-05-07 10:00:00,178.13,178.3,178.0,178.29,81500.0,144.7242,144.8623,144.6186,144.8542,81500.0
2015-05-07 10:05:00,178.29,178.6,178.18,178.43,128500.0,144.8542,145.106,144.7648,144.9679,128500.0
2015-05-07 10:10:00,178.41,178.59,178.38,178.54,95900.0,144.9517,145.0979,144.9273,145.0573,95900.0
2015-05-07 10:15:00,178.56,178.61,178.27,178.44,140100.0,145.0735,145.1142,144.8379,144.9761,140100.0
2015-05-07 10:20:00,178.44,178.48,178.32,178.4,74100.0,144.9761,145.0086,144.8786,144.9436,74100.0
2015-05-07 10:25:00,178.4,178.56,178.17,178.23,91100.0,144.9436,145.0735,144.7567,144.8054,91100.0
2015-05-07 10:30:00,178.23,178.28,178.03,178.1,56900.0,144.8054,144.8461,144.6429,144.6998,56900.0
2015-05-07 10:35:00,178.1,178.34,178.1,178.33,36600.0,144.6998,144.8948,144.6998,144.8867,36600.0
2015-05-07 10:40:00,178.34,178.77,178.34,178.72,101300.0,144.8948,145.2442,144.8948,145.2035,101300.0
2015-05-07 10:45:00,178.72,178.81,178.62,178.65,67500.0,145.2035,145.2767,145.1223,145.1467,67500.0
2015-05-07 10:50:00,178.66,179.0,178.63,178.88,100300.0,145.1548,145.431,145.1304,145.3335,100300.0
2015-05-07 10:55:00,178.89,178.93,178.79,178.81,45300.0,145.3417,145.3742,145.2604,145.2767,45300.0
2015-05-07 11:00:00,178.81,178.95,178.78,178.85,39000.0,145.2767,145.3904,145.2523,145.3092,39000.0
2015-05-07 11:05:00,178.85,178.85,178.68,178.71,38400.0,145.3092,145.3092,145.171,145.1954,38400.0
2015-05-07 11:10:00,178.71,178.86,178.68,178.82,18700.0,145.1954,145.3173,145.171,145.2848,18700.0
2015-05-07 11:15:00,178.82,178.97,178.81,178.92,24600.0,145.2848,145.4067,145.2767,145.366,24600.0
2015-05-07 11:20:00,178.92,179.08,178.85,179.05,41400.0,145.366,145.496,145.3092,145.4717,41400.0
2015-05-07 11:25:00,179.04,179.31,179.03,179.23,89700.0,145.4635,145.6829,145.4554,145.6179,89700.0
2015-05-07 11:30:00,179.23,179.29,179.11,179.13,40300.0,145.6179,145.6666,145.5204,145.5367,40300.0
2015-05-07 11:35:00,179.14,179.22,179.06,179.08,39800.0,145.5448,145.6098,145.4798,145.496,39800.0
2015-05-07 11:40:00,179.09,179.26,179.08,179.17,31300.0,145.5042,145.6423,145.496,145.5692,31300.0
2015-05-07 11:45:00,179.14,179.21,179.08,179.18,36600.0,145.5448,145.6017,145.496,145.5773,36600.0
2015-05-07 11:50:00,179.16,179.16,179.06,179.08,22100.0,145.561,145.561,145.4798,145.496,22100.0
2015-05-07 11:55:00,179.05,179.1,179.02,179.08,20400.0,145.4717,145.5123,145.4473,145.496,20400.0
2015-05-07 12:00:00,179.08,179.22,179.06,179.22,24600.0,145.496,145.6098,145.4798,145.6098,24600.0
2015-05-07 12:05:00,179.22,179.22,179.13,179.16,15900.0,145.6098,145.6098,145.5367,145.561,15900.0
2015-05-07 12:10:00,179.19,179.31,179.14,179.27,48700.0,145.5854,145.6829,145.5448,145.6504,48700.0
2015-05-07 12:15:00,179.27,179.58,179.24,179.58,80200.0,145.6504,145.9023,145.626,145.9023,80200.0
2015-05-07 12:20:00,179.59,179.66,179.5,179.61,52100.0,145.9104,145.9673,145.8373,145.9266,52100.0
2015-05-07 12:25:00,179.61,179.61,179.52,179.55,43500.0,145.9266,145.9266,145.8535,145.8779,43500.0
2015-05-07 12:30:00,179.55,179.62,179.48,179.52,25900.0,145.8779,145.9348,145.821,145.8535,25900.0
2015-05-07 12:35:00,179.52,179.62,179.51,179.58,47000.0,145.8535,145.9348,145.8454,145.9023,47000.0
2015-05-07 12:40:00,179.6,179.7,179.6,179.68,52500.0,145.9185,145.9998,145.9185,145.9835,52500.0
2015-05-07 12:45:00,179.68,179.68,179.54,179.57,58000.0,145.9835,145.9835,145.8698,145.8941,58000.0
2015-05-07 12:50:00,179.58,179.65,179.52,179.52,18000.0,145.9023,145.9591,145.8535,145.8535,18000.0
2015-05-07 12:55:00,179.53,179.57,179.51,179.57,9200.0,145.8616,145.8941,145.8454,145.8941,9200.0
2015-05-07 13:00:00,179.56,179.68,179.45,179.48,60900.0,145.886,145.9835,145.7966,145.821,60900.0
2015-05-07 13:05:00,179.49,179.51,179.41,179.44,12000.0,145.8291,145.8454,145.7641,145.7885,12000.0
2015-05-07 13:10:00,179.45,179.47,179.38,179.43,36900.0,145.7966,145.8129,145.7398,145.7804,36900.0
2015-05-07 13:15:00,179.43,179.5,179.38,179.42,14600.0,145.7804,145.8373,145.7398,145.7723,14600.0
2015-05-07 13:20:00,179.39,179.43,179.31,179.35,26600.0,145.7479,145.7804,145.6829,145.7154,26600.0
2015-05-07 13:25:00,179.36,179.44,179.29,179.4,9900.0,145.7235,145.7885,145.6666,145.756,9900.0
2015-05-07 13:30:00,179.4,179.52,179.36,179.47,10800.0,145.756,145.8535,145.7235,145.8129,10800.0
2015-05-07 13:35:00,179.49,179.56,179.46,179.56,9200.0,145.8291,145.886,145.8048,145.886,9200.0
2015-05-07 13:40:00,179.55,179.6,179.48,179.55,14500.0,145.8779,145.9185,145.821,145.8779,14500.0
2015-05-07 13:45:00,179.55,179.55,179.45,179.47,4700.0,145.8779,145.8779,145.7966,145.8129,4700.0
2015-05-07 13:50:00,179.47,179.5,179.4,179.43,14200.0,145.8129,145.8373,145.756,145.7804,14200.0
2015-05-07 13:55:00,179.42,179.53,179.42,179.43,9800.0,145.7723,145.8616,145.7723,145.7804,9800.0
2015-05-07 14:00:00,179.45,179.55,179.45,179.55,26100.0,145.7966,145.8779,145.7966,145.8779,26100.0
2015-05-07 14:05:00,179.57,179.57,179.46,179.54,19000.0,145.8941,145.8941,145.8048,145.8698,19000.0
2015-05-07 14:10:00,179.52,179.57,179.51,179.55,14100.0,145.8535,145.8941,145.8454,145.8779,14100.0
2015-05-07 14:15:00,179.59,179.6,179.53,179.54,16300.0,145.9104,145.9185,145.8616,145.8698,16300.0
2015-05-07 14:20:00,179.56,179.6,179.51,179.58,13300.0,145.886,145.9185,145.8454,145.9023,13300.0
2015-05-07 14:25:00,179.59,179.65,179.58,179.61,28600.0,145.9104,145.9591,145.9023,145.9266,28600.0
2015-05-07 14:30:00,179.61,179.67,179.58,179.6,21700.0,145.9266,145.9754,145.9023,145.9185,21700.0
2015-05-07 14:35:00,179.57,179.57,179.47,179.51,19400.0,145.8941,145.8941,145.8129,145.8454,19400.0
2015-05-07 14:40:00,179.51,179.51,179.46,179.49,13100.0,145.8454,145.8454,145.8048,145.8291,13100.0
2015-05-07 14:45:00,179.49,179.58,179.4,179.41,26600.0,145.8291,145.9023,145.756,145.7641,26600.0
2015-05-07 14:50:00,179.4,179.5,179.39,179.5,41400.0,145.756,145.8373,145.7479,145.8373,41400.0
2015-05-07 14:55:00,179.5,179.58,179.46,179.53,24800.0,145.8373,145.9023,145.8048,145.8616,24800.0
2015-05-07 15:00:00,179.52,179.59,179.48,179.58,16200.0,145.8535,145.9104,145.821,145.9023,16200.0
2015-05-07 15:05:00,179.58,179.6,179.46,179.5,26300.0,145.9023,145.9185,145.8048,145.8373,26300.0
2015-05-07 15:10:00,179.5,179.58,179.41,179.43,19800.0,145.8373,145.9023,145.7641,145.7804,19800.0
2015-05-07 15:15:00,179.43,179.43,179.22,179.26,57300.0,145.7804,145.7804,145.6098,145.6423,57300.0
2015-05-07 15:20:00,179.26,179.32,179.19,179.25,25300.0,145.6423,145.691,145.5854,145.6341,25300.0
2015-05-07 15:25:00,179.25,179.28,179.15,179.28,44000.0,145.6341,145.6585,145.5529,145.6585,44000.0
2015-05-07 15:30:00,179.28,179.34,179.23,179.31,38700.0,145.6585,145.7073,145.6179,145.6829,38700.0
2015-05-07 15:35:00,179.3,179.36,179.25,179.26,44300.0,145.6748,145.7235,145.6341,145.6423,44300.0
2015-05-07 15:40:00,179.27,179.32,179.09,179.12,58700.0,145.6504,145.691,145.5042,145.5285,58700.0
2015-05-07 15:45:00,179.11,179.29,179.06,179.25,81700.0,145.5204,145.6666,145.4798,145.6341,81700.0
2015-05-07 15:50:00,179.25,179.33,179.19,179.32,59700.0,145.6341,145.6991,145.5854,145.691,59700.0
2015-05-07 15:55:00,179.31,179.41,179.2,179.25,188000.0,145.6829,145.7641,145.5935,145.6341,188000.0
2015-05-08 09:30:00,181.15,181.37,181.08,181.31,318400.0,147.1778,147.3566,147.121,147.3078,318400.0
2015-05-08 09:35:00,181.3,181.43,181.2,181.22,199100.0,147.2997,147.4053,147.2185,147.2347,199100.0
2015-05-08 09:40:00,181.21,181.72,181.21,181.71,323000.0,147.2266,147.6409,147.2266,147.6328,323000.0
2015-05-08 09:45:00,181.71,181.75,181.51,181.6,134200.0,147.6328,147.6653,147.4703,147.5434,134200.0
2015-05-08 09:50:00,181.64,181.74,181.57,181.63,109900.0,147.5759,147.6572,147.5191,147.5678,109900.0
2015-05-08 09:55:00,181.64,181.71,181.6,181.65,137000.0,147.5759,147.6328,147.5434,147.5841,137000.0
2015-05-08 10:00:00,181.66,181.78,181.61,181.73,235800.0,147.5922,147.6897,147.5516,147.6491,235800.0
2015-05-08 10:05:00,181.75,181.88,181.72,181.79,193900.0,147.6653,147.7709,147.6409,147.6978,193900.0
2015-05-08 10:10:00,181.79,181.86,181.72,181.73,61400.0,147.6978,147.7547,147.6409,147.6491,61400.0
2015-05-08 10:15:00,181.72,181.76,181.53,181.56,151100.0,147.6409,147.6734,147.4866,147.5109,151100.0
2015-05-08 10:20:00,181.57,181.64,181.52,181.64,66900.0,147.5191,147.5759,147.4784,147.5759,66900.0
2015-05-08 10:25:00,181.66,181.71,181.57,181.71,63900.0,147.5922,147.6328,147.5191,147.6328,63900.0
2015-05-08 10:30:00,181.72,181.81,181.69,181.74,157100.0,147.6409,147.7141,147.6166,147.6572,157100.0
2015-05-08 10:35:00,181.73,181.78,181.66,181.71,56100.0,147.6491,147.6897,147.5922,147.6328,56100.0
2015-05-08 10:40:00,181.71,181.82,181.7,181.78,81000.0,147.6328,147.7222,147.6247,147.6897,81000.0
2015-05-08 10:45:00,181.81,181.86,181.71,181.8,122700.0,147.7141,147.7547,147.6328,147.7059,122700.0
2015-05-08 10:50:00,181.8,181.83,181.73,181.78,23600.0,147.7059,147.7303,147.6491,147.6897,23600.0
2015-05-08 10:55:00,181.76,181.79,181.71,181.79,32600.0,147.6734,147.6978,147.6328,147.6978,32600.0
2015-05-08 11:00:00,181.78,181.84,181.75,181.82,66700.0,147.6897,147.7384,147.6653,147.7222,66700.0
2015-05-08 11:05:00,181.81,181.83,181.76,181.8,37400.0,147.7141,147.7303,147.6734,147.7059,37400.0
2015-05-08 11:10:00,181.81,181.84,181.79,181.82,23400.0,147.7141,147.7384,147.6978,147.7222,23400.0
2015-05-08 11:15:00,181.83,181.85,181.77,181.83,40000.0,147.7303,147.7466,147.6816,147.7303,40000.0
2015-05-08 11:20:00,181.83,181.85,181.78,181.81,42200.0,147.7303,147.7466,147.6897,147.7141,42200.0
2015-05-08 11:25:00,181.81,181.81,181.65,181.69,70300.0,147.7141,147.7141,147.5841,147.6166,70300.0
2015-05-08 11:30:00,181.69,181.87,181.68,181.84,147200.0,147.6166,147.7628,147.6084,147.7384,147200.0
2015-05-08 11:35:00,181.83,181.86,181.8,181.82,22000.0,147.7303,147.7547,147.7059,147.7222,22000.0
2015-05-08 11:40:00,181.82,181.9,181.8,181.86,50900.0,147.7222,147.7872,147.7059,147.7547,50900.0
2015-05-08 11:45:00,181.85,181.9,181.8,181.86,27400.0,147.7466,147.7872,147.7059,147.7547,27400.0
2015-05-08 11:50:00,181.85,182.02,181.84,181.97,111700.0,147.7466,147.8847,147.7384,147.8441,111700.0
2015-05-08 11:55:00,181.98,182.01,181.87,181.91,56300.0,147.8522,147.8765,147.7628,147.7953,56300.0
2015-05-08 12:00:00,181.92,181.96,181.87,181.9,40400.0,147.8034,147.8359,147.7628,147.7872,40400.0
2015-05-08 12:05:00,181.9,181.94,181.82,181.82,32900.0,147.7872,147.8197,147.7222,147.7222,32900.0
2015-05-08 12:10:00,181.83,181.85,181.78,181.78,27200.0,147.7303,147.7466,147.6897,147.6897,27200.0
2015-05-08 12:15:00,181.79,181.82,181.77,181.77,27100.0,147.6978,147.7222,147.6816,147.6816,27100.0
2015-05-08 12:20:00,181.79,181.82,181.78,181.79,12100.0,147.6978,147.7222,147.6897,147.6978,12100.0
2015-05-08 12:25:00,181.78,181.85,181.75,181.81,51200.0,147.6897,147.7466,147.6653,147.7141,51200.0
2015-05-08 12:30:00,181.82,181.87,181.78,181.78,49200.0,147.7222,147.7628,147.6897,147.6897,49200.0
2015-05-08 12:35:00,181.79,181.84,181.76,181.77,27800.0,147.6978,147.7384,147.6734,147.6816,27800.0
2015-05-08 12:40:00,181.78,181.81,181.74,181.74,23600.0,147.6897,147.7141,147.6572,147.6572,23600.0
2015-05-08 12:45:00,181.75,181.82,181.74,181.8,25000.0,147.6653,147.7222,147.6572,147.7059,25000.0
2015-05-08 12:50:00,181.81,181.87,181.8,181.83,10500.0,147.7141,147.7628,147.7059,147.7303,10500.0
2015-05-08 12:55:00,181.83,181.87,181.81,181.86,10600.0,147.7303,147.7628,147.7141,147.7547,10600.0
2015-05-08 13:00:00,181.85,181.86,181.82,181.84,13100.0,147.7466,147.7547,147.7222,147.7384,13100.0
2015-05-08 13:05:00,181.84,181.92,181.83,181.87,27400.0,147.7384,147.8034,147.7303,147.7628,27400.0
2015-05-08 13:10:00,181.88,181.97,181.82,181.84,43800.0,147.7709,147.8441,147.7222,147.7384,43800.0
2015-05-08 13:15:00,181.85,181.9,181.81,181.89,16900.0,147.7466,147.7872,147.7141,147.7791,16900.0
2015-05-08 13:20:00,181.89,181.92,181.86,181.87,14300.0,147.7791,147.8034,147.7547,147.7628,14300.0
2015-05-08 13:25:00,181.87,181.88,181.8,181.8,16700.0,147.7628,147.7709,147.7059,147.7059,16700.0
2015-05-08 13:30:00,181.81,181.85,181.8,181.81,18100.0,147.7141,147.7466,147.7059,147.7141,18100.0
2015-05-08 13:35:00,181.81,181.83,181.77,181.81,30100.0,147.7141,147.7303,147.6816,147.7141,30100.0
2015-05-08 13:40:00,181.81,181.83,181.79,181.82,14600.0,147.7141,147.7303,147.6978,147.7222,14600.0
2015-05-08 13:45:00,181.83,181.84,181.78,181.78,16300.0,147.7303,147.7384,147.6897,147.6897,16300.0
2015-05-08 13:50:00,181.78,181.82,181.76,181.8,29400.0,147.6897,147.7222,147.6734,147.7059,29400.0
2015-05-08 13:55:00,181.8,181.8,181.74,181.76,34500.0,147.7059,147.7059,147.6572,147.6734,34500.0
2015-05-08 14:00:00,181.75,181.81,181.75,181.79,26800.0,147.6653,147.7141,147.6653,147.6978,26800.0
2015-05-08 14:05:00,181.8,181.81,181.72,181.72,37400.0,147.7059,147.7141,147.6409,147.6409,37400.0
2015-05-08 14:10:00,181.72,181.78,181.7,181.76,36100.0,147.6409,147.6897,147.6247,147.6734,36100.0
2015-05-08 14:15:00,181.76,181.78,181.72,181.74,21200.0,147.6734,147.6897,147.6409,147.6572,21200.0
2015-05-08 14:20:00,181.74,181.77,181.7,181.75,21600.0,147.6572,147.6816,147.6247,147.6653,21600.0
2015-05-08 14:25:00,181.74,181.74,181.69,181.7,24300.0,147.6572,147.6572,147.6166,147.6247,24300.0
2015-05-08 14:30:00,181.69,181.7,181.67,181.67,26200.0,147.6166,147.6247,147.6003,147.6003,26200.0
2015-05-08 14:35:00,181.67,181.76,181.64,181.75,34800.0,147.6003,147.6734,147.5759,147.6653,34800.0
2015-05-08 14:40:00,181.75,181.95,181.75,181.82,95600.0,147.6653,147.8278,147.6653,147.7222,95600.0
2015-05-08 14:45:00,181.83,181.93,181.82,181.9,47900.0,147.7303,147.8116,147.7222,147.7872,47900.0
2015-05-08 14:50:00,181.89,181.9,181.82,181.87,18600.0,147.7791,147.7872,147.7222,147.7628,18600.0
2015-05-08 14:55:00,181.88,181.94,181.8,181.93,45200.0,147.7709,147.8197,147.7059,147.8116,45200.0
2015-05-08 15:00:00,181.92,181.94,181.84,181.87,40400.0,147.8034,147.8197,147.7384,147.7628,40400.0
2015-05-08 15:05:00,181.89,181.99,181.85,181.95,87400.0,147.7791,147.8603,147.7466,147.8278,87400.0
2015-05-08 15:10:00,181.95,181.99,181.91,181.94,29100.0,147.8278,147.8603,147.7953,147.8197,29100.0
2015-05-08 15:15:00,181.95,181.97,181.83,181.83,17500.0,147.8278,147.8441,147.7303,147.7303,17500.0
2015-05-08 15:20:00,181.84,181.87,181.76,181.77,36600.0,147.7384,147.7628,147.6734,147.6816,36600.0
2015-05-08 15:25:00,181.77,181.81,181.76,181.79,28000.0,147.6816,147.7141,147.6734,147.6978,28000.0
2015-05-08 15:30:00,181.8,181.91,181.79,181.9,39400.0,147.7059,147.7953,147.6978,147.7872,39400.0
2015-05-08 15:35:00,181.89,181.9,181.79,181.82,32900.0,147.7791,147.7872,147.6978,147.7222,32900.0
2015-05-08 15:40:00,181.81,181.89,181.79,181.87,74900.0,147.7141,147.7791,147.6978,147.7628,74900.0
2015-05-08 15:45:00,181.88,181.9,181.83,181.84,62700.0,147.7709,147.7872,147.7303,147.7384,62700.0
2015-05-08 15:50:00,181.84,181.92,181.79,181.91,87600.0,147.7384,147.8034,147.6978,147.7953,87600.0
2015-05-08 15:55:00,181.9,181.91,181.82,181.84,322100.0,147.7872,147.7953,147.7222,147.7384,322100.0
2015-05-11 09:30:00,181.77,181.87,181.54,181.82,197700.0,147.6816,147.7628,147.4947,147.7222,197700.0
2015-05-11 09:35:00,181.81,182.0,181.81,181.84,123300.0,147.7141,147.8684,147.7141,147.7384,123300.0
2015-05-11 09:40:00,181.85,181.93,181.67,181.71,83800.0,147.7466,147.8116,147.6003,147.6328,83800.0
2015-05-11 09:45:00,181.71,181.93,181.7,181.84,103900.0,147.6328,147.8116,147.6247,147.7384,103900.0
2015-05-11 09:50:00,181.84,181.91,181.67,181.71,99400.0,147.7384,147.7953,147.6003,147.6328,99400.0
2015-05-11 09:55:00,181.73,181.78,181.58,181.75,83400.0,147.6491,147.6897,147.5272,147.6653,83400.0
2015-05-11 10:00:00,181.76,181.88,181.75,181.86,38800.0,147.6734,147.7709,147.6653,147.7547,38800.0
2015-05-11 10:05:00,181.87,181.98,181.78,181.85,122100.0,147.7628,147.8522,147.6897,147.7466,122100.0
2015-05-11 10:10:00,181.82,181.85,181.71,181.75,30300.0,147.7222,147.7466,147.6328,147.6653,30300.0
2015-05-11 10:15:00,181.74,181.87,181.67,181.68,62400.0,147.6572,147.7628,147.6003,147.6084,62400.0
2015-05-11 10:20:00,181.7,181.77,181.68,181.71,38300.0,147.6247,147.6816,147.6084,147.6328,38300.0
2015-05-11 10:25:00,181.72,181.75,181.5,181.51,95000.0,147.6409,147.6653,147.4622,147.4703,95000.0
2015-05-11 10:30:00,181.51,181.53,181.26,181.4,198700.0,147.4703,147.4866,147.2672,147.3809,198700.0
2015-05-11 10:35:00,181.4,181.44,181.32,181.42,49900.0,147.3809,147.4134,147.3159,147.3972,49900.0
2015-05-11 10:40:00,181.43,181.6,181.4,181.57,77200.0,147.4053,147.5434,147.3809,147.5191,77200.0
2015-05-11 10:45:00,181.57,181.64,181.56,181.62,53800.0,147.5191,147.5759,147.5109,147.5597,53800.0
2015-05-11 10:50:00,181.62,181.74,181.62,181.66,67000.0,147.5597,147.6572,147.5597,147.5922,67000.0
2015-05-11 10:55:00,181.66,181.74,181.62,181.67,23100.0,147.5922,147.6572,147.5597,147.6003,23100.0
2015-05-11 11:00:00,181.67,181.67,181.53,181.57,45600.0,147.6003,147.6003,147.4866,147.5191,45600.0
2015-05-11 11:05:00,181.56,181.68,181.52,181.67,15500.0,147.5109,147.6084,147.4784,147.6003,15500.0
2015-05-11 11:10:00,181.66,181.85,181.66,181.77,65200.0,147.5922,147.7466,147.5922,147.6816,65200.0
2015-05-11 11:15:00,181.78,181.79,181.69,181.73,28800.0,147.6897,147.6978,147.6166,147.6491,28800.0
2015-05-11 11:20:00,181.73,181.76,181.63,181.67,33000.0,147.6491,147.6734,147.5678,147.6003,33000.0
2015-05-11 11:25:00,181.66,181.7,181.57,181.6,27100.0,147.5922,147.6247,147.5191,147.5434,27100.0
2015-05-11 11:30:00,181.61,181.68,181.58,181.6,20700.0,147.5516,147.6084,147.5272,147.5434,20700.0
2015-05-11 11:35:00,181.6,181.65,181.5,181.65,34400.0,147.5434,147.5841,147.4622,147.5841,34400.0
2015-05-11 11:40:00,181.63,181.7,181.52,181.55,27400.0,147.5678,147.6247,147.4784,147.5028,27400.0
2015-05-11 11:45:00,181.56,181.66,181.56,181.64,25200.0,147.5109,147.5922,147.5109,147.5759,25200.0
2015-05-11 11:50:00,181.64,181.73,181.64,181.67,15500.0,147.5759,147.6491,147.5759,147.6003,15500.0
2015-05-11 11:55:00,181.67,181.68,181.64,181.66,47700.0,147.6003,147.6084,147.5759,147.5922,47700.0
2015-05-11 12:00:00,181.67,181.7,181.39,181.45,34000.0,147.6003,147.6247,147.3728,147.4216,34000.0
2015-05-11 12:05:00,181.46,181.46,181.36,181.37,45700.0,147.4297,147.4297,147.3484,147.3566,45700.0
2015-05-11 12:10:00,181.39,181.47,181.35,181.41,11300.0,147.3728,147.4378,147.3403,147.3891,11300.0
2015-05-11 12:15:00,181.4,181.45,181.3,181.39,31900.0,147.3809,147.4216,147.2997,147.3728,31900.0
2015-05-11 12:20:00,181.39,181.39,181.28,181.31,88200.0,147.3728,147.3728,147.2835,147.3078,88200.0
2015-05-11 12:25:00,181.32,181.4,181.28,181.38,12700.0,147.3159,147.3809,147.2835,147.3647,12700.0
2015-05-11 12:30:00,181.39,181.4,181.33,181.39,12300.0,147.3728,147.3809,147.3241,147.3728,12300.0
2015-05-11 12:35:00,181.42,181.51,181.4,181.43,18000.0,147.3972,147.4703,147.3809,147.4053,18000.0
2015-05-11 12:40:00,181.44,181.47,181.35,181.37,32600.0,147.4134,147.4378,147.3403,147.3566,32600.0
2015-05-11 12:45:00,181.38,181.41,181.33,181.34,18700.0,147.3647,147.3891,147.3241,147.3322,18700.0
2015-05-11 12:50:00,181.37,181.48,181.34,181.41,28100.0,147.3566,147.4459,147.3322,147.3891,28100.0
2015-05-11 12:55:00,181.42,181.47,181.39,181.41,3600.0,147.3972,147.4378,147.3728,147.3891,3600.0
2015-05-11 13:00:00,181.4,181.47,181.39,181.46,11900.0,147.3809,147.4378,147.3728,147.4297,11900.0
2015-05-11 13:05:00,181.46,181.48,181.41,181.47,7000.0,147.4297,147.4459,147.3891,147.4378,7000.0
2015-05-11 13:10:00,181.47,181.55,181.47,181.53,17300.0,147.4378,147.5028,147.4378,147.4866,17300.0
2015-05-11 13:15:00,181.53,181.58,181.49,181.51,14900.0,147.4866,147.5272,147.4541,147.4703,14900.0
2015-05-11 13:20:00,181.52,181.54,181.46,181.48,15100.0,147.4784,147.4947,147.4297,147.4459,15100.0
2015-05-11 13:25:00,181.49,181.52,181.46,181.51,6400.0,147.4541,147.4784,147.4297,147.4703,6400.0
2015-05-11 13:30:00,181.51,181.52,181.43,181.48,8000.0,147.4703,147.4784,147.4053,147.4459,8000.0
2015-05-11 13:35:00,181.49,181.5,181.45,181.46,7100.0,147.4541,147.4622,147.4216,147.4297,7100.0
2015-05-11 13:40:00,181.47,181.5,181.41,181.42,12600.0,147.4378,147.4622,147.3891,147.3972,12600.0
2015-05-11 13:45:00,181.44,181.44,181.33,181.35,14500.0,147.4134,147.4134,147.3241,147.3403,14500.0
2015-05-11 13:50:00,181.34,181.42,181.34,181.38,12400.0,147.3322,147.3972,147.3322,147.3647,12400.0
2015-05-11 13:55:00,181.39,181.41,181.3,181.32,9500.0,147.3728,147.3891,147.2997,147.3159,9500.0
2015-05-11 14:00:00,181.3,181.38,181.29,181.36,18800.0,147.2997,147.3647,147.2916,147.3484,18800.0
2015-05-11 14:05:00,181.35,181.36,181.19,181.22,46100.0,147.3403,147.3484,147.2103,147.2347,46100.0
2015-05-11 14:10:00,181.22,181.26,181.17,181.19,27600.0,147.2347,147.2672,147.1941,147.2103,27600.0
2015-05-11 14:15:00,181.19,181.24,181.14,181.22,17000.0,147.2103,147.251,147.1697,147.2347,17000.0
2015-05-11 14:20:00,181.23,181.31,181.21,181.29,52600.0,147.2428,147.3078,147.2266,147.2916,52600.0
2015-05-11 14:25:00,181.29,181.33,181.24,181.3,34700.0,147.2916,147.3241,147.251,147.2997,34700.0
2015-05-11 14:30:00,181.3,181.34,181.26,181.31,11300.0,147.2997,147.3322,147.2672,147.3078,11300.0
2015-05-11 14:35:00,181.32,181.32,181.15,181.19,36400.0,147.3159,147.3159,147.1778,147.2103,36400.0
2015-05-11 14:40:00,181.19,181.3,181.19,181.26,21700.0,147.2103,147.2997,147.2103,147.2672,21700.0
2015-05-11 14:45:00,181.27,181.27,181.19,181.23,13300.0,147.2753,147.2753,147.2103,147.2428,13300.0
2015-05-11 14:50:00,181.2,181.26,181.05,181.07,51200.0,147.2185,147.2672,147.0966,147.1128,51200.0
2015-05-11 14:55:00,181.07,181.1,180.99,181.04,39600.0,147.1128,147.1372,147.0478,147.0885,39600.0
2015-05-11 15:00:00,181.03,181.04,180.88,181.0,48100.0,147.0803,147.0885,146.9585,147.056,48100.0
2015-05-11 15:05:00,180.99,181.11,180.95,181.1,35300.0,147.0478,147.1453,147.0153,147.1372,35300.0
2015-05-11 15:10:00,181.08,181.2,181.07,181.2,33200.0,147.121,147.2185,147.1128,147.2185,33200.0
2015-05-11 15:15:00,181.16,181.28,181.16,181.28,39400.0,147.186,147.2835,147.186,147.2835,39400.0
2015-05-11 15:20:00,181.28,181.37,181.23,181.29,29300.0,147.2835,147.3566,147.2428,147.2916,29300.0
2015-05-11 15:25:00,181.3,181.33,181.24,181.26,39900.0,147.2997,147.3241,147.251,147.2672,39900.0
2015-05-11 15:30:00,181.26,181.32,181.18,181.18,55500.0,147.2672,147.3159,147.2022,147.2022,55500.0
2015-05-11 15:35:00,181.19,181.25,181.15,181.24,47600.0,147.2103,147.2591,147.1778,147.251,47600.0
2015-05-11 15:40:00,181.24,181.36,181.23,181.34,46600.0,147.251,147.3484,147.2428,147.3322,46600.0
2015-05-11 15:45:00,181.33,181.34,181.11,181.16,78000.0,147.3241,147.3322,147.1453,147.186,78000.0
2015-05-11 15:50:00,181.15,181.21,181.11,181.19,79100.0,147.1778,147.2266,147.1453,147.2103,79100.0
2015-05-11 15:55:00,181.19,181.22,181.05,181.06,173200.0,147.2103,147.2347,147.0966,147.1047,173200.0
2015-05-12 09:30:00,180.1,180.1,179.78,179.9,198100.0,146.3247,146.3247,146.0648,146.1623,198100.0
2015-05-12 09:35:00,179.85,180.13,179.85,179.99,151300.0,146.1216,146.3491,146.1216,146.2354,151300.0
2015-05-12 09:40:00,179.98,179.98,179.36,179.39,164700.0,146.2272,146.2272,145.7235,145.7479,164700.0
2015-05-12 09:45:00,179.42,179.55,179.26,179.5,127100.0,145.7723,145.8779,145.6423,145.8373,127100.0
2015-05-12 09:50:00,179.48,179.9,179.47,179.76,136900.0,145.821,146.1623,145.8129,146.0485,136900.0
2015-05-12 09:55:00,179.78,179.89,179.69,179.69,113300.0,146.0648,146.1541,145.9916,145.9916,113300.0
2015-05-12 10:00:00,179.7,179.75,179.49,179.56,112100.0,145.9998,146.0404,145.8291,145.886,112100.0
2015-05-12 10:05:00,179.55,179.95,179.53,179.94,83700.0,145.8779,146.2029,145.8616,146.1947,83700.0
2015-05-12 10:10:00,179.95,179.95,179.62,179.66,84200.0,146.2029,146.2029,145.9348,145.9673,84200.0
2015-05-12 10:15:00,179.66,179.9,179.54,179.54,91300.0,145.9673,146.1623,145.8698,145.8698,91300.0
2015-05-12 10:20:00,179.54,179.67,179.48,179.63,211000.0,145.8698,145.9754,145.821,145.9429,211000.0
2015-05-12 10:25:00,179.62,179.83,179.61,179.65,124000.0,145.9348,146.1054,145.9266,145.9591,124000.0
2015-05-12 10:30:00,179.63,180.07,179.6,180.01,89200.0,145.9429,146.3004,145.9185,146.2516,89200.0
2015-05-12 10:35:00,179.99,180.47,179.94,180.45,125400.0,146.2354,146.6254,146.1947,146.6091,125400.0
2015-05-12 10:40:00,180.46,180.79,180.44,180.6,178500.0,146.6172,146.8853,146.601,146.731,178500.0
2015-05-12 10:45:00,180.6,180.93,180.6,180.67,128500.0,146.731,146.9991,146.731,146.7878,128500.0
2015-05-12 10:50:00,180.68,180.72,180.63,180.63,46800.0,146.796,146.8285,146.7553,146.7553,46800.0
2015-05-12 10:55:00,180.64,180.69,180.48,180.55,52600.0,146.7635,146.8041,146.6335,146.6904,52600.0
2015-05-12 11:00:00,180.53,180.76,180.5,180.72,74000.0,146.6741,146.861,146.6497,146.8285,74000.0
2015-05-12 11:05:00,180.72,180.95,180.72,180.79,79500.0,146.8285,147.0153,146.8285,146.8853,79500.0
2015-05-12 11:10:00,180.82,180.83,180.58,180.63,30300.0,146.9097,146.9178,146.7147,146.7553,30300.0
2015-05-12 11:15:00,180.65,180.7,180.47,180.57,31600.0,146.7716,146.8122,146.6254,146.7066,31600.0
2015-05-12 11:20:00,180.58,180.75,180.55,180.71,24500.0,146.7147,146.8528,146.6904,146.8203,24500.0
2015-05-12 11:25:00,180.71,180.72,180.53,180.56,34100.0,146.8203,146.8285,146.6741,146.6985,34100.0
2015-05-12 11:30:00,180.55,180.72,180.53,180.69,43100.0,146.6904,146.8285,146.6741,146.8041,43100.0
2015-05-12 11:35:00,180.69,180.75,180.63,180.66,26800.0,146.8041,146.8528,146.7553,146.7797,26800.0
2015-05-12 11:40:00,180.66,180.79,180.57,180.78,18400.0,146.7797,146.8853,146.7066,146.8772,18400.0
2015-05-12 11:45:00,180.76,180.93,180.75,180.86,62500.0,146.861,146.9991,146.8528,146.9422,62500.0
2015-05-12 11:50:00,180.86,180.86,180.73,180.85,28800.0,146.9422,146.9422,146.8366,146.9341,28800.0
2015-05-12 11:55:00,180.83,180.88,180.69,180.7,30600.0,146.9178,146.9585,146.8041,146.8122,30600.0
2015-05-12 12:00:00,180.69,180.78,180.53,180.56,36500.0,146.8041,146.8772,146.6741,146.6985,36500.0
2015-05-12 12:05:00,180.55,180.57,180.35,180.38,44000.0,146.6904,146.7066,146.5279,146.5522,44000.0
2015-05-12 12:10:00,180.37,180.46,180.31,180.46,69200.0,146.5441,146.6172,146.4954,146.6172,69200.0
2015-05-12 12:15:00,180.45,180.52,180.36,180.48,19900.0,146.6091,146.666,146.536,146.6335,19900.0
2015-05-12 12:20:00,180.49,180.54,180.42,180.51,14700.0,146.6416,146.6822,146.5847,146.6579,14700.0
2015-05-12 12:25:00,180.52,180.53,180.45,180.51,8500.0,146.666,146.6741,146.6091,146.6579,8500.0
2015-05-12 12:30:00,180.52,180.57,180.48,180.55,13500.0,146.666,146.7066,146.6335,146.6904,13500.0
2015-05-12 12:35:00,180.54,180.8,180.53,180.78,88600.0,146.6822,146.8935,146.6741,146.8772,88600.0
2015-05-12 12:40:00,180.8,180.82,180.73,180.79,38300.0,146.8935,146.9097,146.8366,146.8853,38300.0
2015-05-12 12:45:00,180.8,180.8,180.74,180.74,5800.0,146.8935,146.8935,146.8447,146.8447,5800.0
2015-05-12 12:50:00,180.74,180.88,180.73,180.86,31000.0,146.8447,146.9585,146.8366,146.9422,31000.0
2015-05-12 12:55:00,180.83,180.83,180.75,180.77,32600.0,146.9178,146.9178,146.8528,146.8691,32600.0
2015-05-12 13:00:00,180.77,180.87,180.73,180.73,48500.0,146.8691,146.9503,146.8366,146.8366,48500.0
2015-05-12 13:05:00,180.74,180.92,180.7,180.91,14700.0,146.8447,146.991,146.8122,146.9828,14700.0
2015-05-12 13:10:00,180.9,181.1,180.9,181.09,106700.0,146.9747,147.1372,146.9747,147.1291,106700.0
2015-05-12 13:15:00,181.09,181.12,180.9,180.96,96800.0,147.1291,147.1535,146.9747,147.0235,96800.0
2015-05-12 13:20:00,180.97,181.06,180.96,181.04,20500.0,147.0316,147.1047,147.0235,147.0885,20500.0
2015-05-12 13:25:00,181.02,181.03,180.92,180.92,32500.0,147.0722,147.0803,146.991,146.991,32500.0
2015-05-12 13:30:00,180.91,180.95,180.83,180.84,25000.0,146.9828,147.0153,146.9178,146.926,25000.0
2015-05-12 13:35:00,180.83,180.87,180.7,180.8,40900.0,146.9178,146.9503,146.8122,146.8935,40900.0
2015-05-12 13:40:00,180.8,180.81,180.71,180.75,13800.0,146.8935,146.9016,146.8203,146.8528,13800.0
2015-05-12 13:45:00,180.74,180.81,180.69,180.73,10800.0,146.8447,146.9016,146.8041,146.8366,10800.0
2015-05-12 13:50:00,180.75,180.81,180.62,180.7,48400.0,146.8528,146.9016,146.7472,146.8122,48400.0
2015-05-12 13:55:00,180.71,180.81,180.71,180.76,19700.0,146.8203,146.9016,146.8203,146.861,19700.0
2015-05-12 14:00:00,180.76,180.81,180.74,180.8,11300.0,146.861,146.9016,146.8447,146.8935,11300.0
2015-05-12 14:05:00,180.8,180.9,180.8,180.87,20100.0,146.8935,146.9747,146.8935,146.9503,20100.0
2015-05-12 14:10:00,180.88,180.9,180.67,180.73,27700.0,146.9585,146.9747,146.7878,146.8366,27700.0
2015-05-12 14:15:00,180.73,180.75,180.63,180.69,31000.0,146.8366,146.8528,146.7553,146.8041,31000.0
2015-05-12 14:20:00,180.69,180.86,180.69,180.86,10100.0,146.8041,146.9422,146.8041,146.9422,10100.0
2015-05-12 14:25:00,180.87,181.02,180.83,180.95,19300.0,146.9503,147.0722,146.9178,147.0153,19300.0
2015-05-12 14:30:00,180.96,181.12,180.96,181.03,24800.0,147.0235,147.1535,147.0235,147.0803,24800.0
2015-05-12 14:35:00,181.03,181.23,181.03,181.18,46900.0,147.0803,147.2428,147.0803,147.2022,46900.0
2015-05-12 14:40:00,181.19,181.19,180.98,181.04,47700.0,147.2103,147.2103,147.0397,147.0885,47700.0
2015-05-12 14:45:00,181.06,181.12,181.0,181.08,26800.0,147.1047,147.1535,147.056,147.121,26800.0
2015-05-12 14:50:00,181.09,181.13,181.0,181.01,30400.0,147.1291,147.1616,147.056,147.0641,30400.0
2015-05-12 14:55:00,181.01,181.01,180.76,180.87,51900.0,147.0641,147.0641,146.861,146.9503,51900.0
2015-05-12 15:00:00,180.87,180.99,180.83,180.92,54600.0,146.9503,147.0478,146.9178,146.991,54600.0
2015-05-12 15:05:00,180.92,180.97,180.82,180.93,20600.0,146.991,147.0316,146.9097,146.9991,20600.0
2015-05-12 15:10:00,180.93,180.99,180.85,180.95,40900.0,146.9991,147.0478,146.9341,147.0153,40900.0
2015-05-12 15:15:00,180.94,180.99,180.83,180.89,40700.0,147.0072,147.0478,146.9178,146.9666,40700.0
2015-05-12 15:20:00,180.91,181.06,180.91,180.98,23400.0,146.9828,147.1047,146.9828,147.0397,23400.0
2015-05-12 15:25:00,180.98,181.04,180.83,180.92,25700.0,147.0397,147.0885,146.9178,146.991,25700.0
2015-05-12 15:30:00,180.91,181.04,180.85,180.87,25500.0,146.9828,147.0885,146.9341,146.9503,25500.0
2015-05-12 15:35:00,180.84,180.97,180.81,180.91,33400.0,146.926,147.0316,146.9016,146.9828,33400.0
2015-05-12 15:40:00,180.9,180.92,180.71,180.83,52400.0,146.9747,146.991,146.8203,146.9178,52400.0
2015-05-12 15:45:00,180.84,180.88,180.81,180.84,24400.0,146.926,146.9585,146.9016,146.926,24400.0
2015-05-12 15:50:00,180.84,180.88,180.76,180.88,30900.0,146.926,146.9585,146.861,146.9585,30900.0
2015-05-12 15:55:00,180.89,180.89,180.67,180.68,149900.0,146.9666,146.9666,146.7878,146.796,149900.0
2015-05-13 09:30:00,180.84,181.39,180.61,181.29,203000.0,146.926,147.3728,146.7391,147.2916,203000.0
2015-05-13 09:35:00,181.3,181.41,181.19,181.22,109100.0,147.2997,147.3891,147.2103,147.2347,109100.0
2015-05-13 09:40:00,181.22,181.4,181.2,181.35,103800.0,147.2347,147.3809,147.2185,147.3403,103800.0
2015-05-13 09:45:00,181.34,181.44,181.28,181.4,66500.0,147.3322,147.4134,147.2835,147.3809,66500.0
2015-05-13 09:50:00,181.41,181.44,181.24,181.25,39300.0,147.3891,147.4134,147.251,147.2591,39300.0
2015-05-13 09:55:00,181.27,181.29,181.08,181.16,49900.0,147.2753,147.2916,147.121,147.186,49900.0
2015-05-13 10:00:00,181.16,181.22,180.99,181.2,68800.0,147.186,147.2347,147.0478,147.2185,68800.0
2015-05-13 10:05:00,181.22,181.28,181.14,181.25,33900.0,147.2347,147.2835,147.1697,147.2591,33900.0
2015-05-13 10:10:00,181.23,181.39,181.2,181.35,48700.0,147.2428,147.3728,147.2185,147.3403,48700.0
2015-05-13 10:15:00,181.33,181.33,181.11,181.13,42200.0,147.3241,147.3241,147.1453,147.1616,42200.0
2015-05-13 10:20:00,181.14,181.33,181.12,181.3,19100.0,147.1697,147.3241,147.1535,147.2997,19100.0
2015-05-13 10:25:00,181.28,181.31,181.21,181.22,18300.0,147.2835,147.3078,147.2266,147.2347,18300.0
2015-05-13 10:30:00,181.21,181.25,180.85,180.91,116200.0,147.2266,147.2591,146.9341,146.9828,116200.0
2015-05-13 10:35:00,180.9,181.0,180.85,180.9,48200.0,146.9747,147.056,146.9341,146.9747,48200.0
2015-05-13 10:40:00,180.93,181.02,180.87,180.9,25900.0,146.9991,147.0722,146.9503,146.9747,25900.0
2015-05-13 10:45:00,180.87,180.94,180.69,180.86,70500.0,146.9503,147.0072,146.8041,146.9422,70500.0
2015-05-13 10:50:00,180.83,181.03,180.81,180.98,19500.0,146.9178,147.0803,146.9016,147.0397,19500.0
2015-05-13 10:55:00,180.99,181.01,180.67,180.69,39700.0,147.0478,147.0641,146.7878,146.8041,39700.0
2015-05-13 11:00:00,180.69,180.69,180.52,180.57,85000.0,146.8041,146.8041,146.666,146.7066,85000.0
2015-05-13 11:05:00,180.59,180.71,180.58,180.7,52800.0,146.7229,146.8203,146.7147,146.8122,52800.0
2015-05-13 11:10:00,180.7,180.78,180.6,180.68,28000.0,146.8122,146.8772,146.731,146.796,28000.0
2015-05-13 11:15:00,180.7,180.84,180.62,180.8,35100.0,146.8122,146.926,146.7472,146.8935,35100.0
2015-05-13 11:20:00,180.8,180.8,180.62,180.77,35200.0,146.8935,146.8935,146.7472,146.8691,35200.0
2015-05-13 11:25:00,180.74,180.77,180.63,180.68,27300.0,146.8447,146.8691,146.7553,146.796,27300.0
2015-05-13 11:30:00,180.68,180.87,180.51,180.83,69900.0,146.796,146.9503,146.6579,146.9178,69900.0
2015-05-13 11:35:00,180.82,180.84,180.72,180.76,23900.0,146.9097,146.926,146.8285,146.861,23900.0
2015-05-13 11:40:00,180.77,180.89,180.75,180.88,33900.0,146.8691,146.9666,146.8528,146.9585,33900.0
2015-05-13 11:45:00,180.87,180.94,180.8,180.9,13400.0,146.9503,147.0072,146.8935,146.9747,13400.0
2015-05-13 11:50:00,180.89,180.89,180.79,180.82,12900.0,146.9666,146.9666,146.8853,146.9097,12900.0
2015-05-13 11:55:00,180.82,180.87,180.78,180.8,18400.0,146.9097,146.9503,146.8772,146.8935,18400.0
2015-05-13 12:00:00,180.8,180.94,180.8,180.89,19900.0,146.8935,147.0072,146.8935,146.9666,19900.0
2015-05-13 12:05:00,180.91,180.95,180.79,180.79,24800.0,146.9828,147.0153,146.8853,146.8853,24800.0
2015-05-13 12:10:00,180.78,180.82,180.76,180.78,17000.0,146.8772,146.9097,146.861,146.8772,17000.0
2015-05-13 12:15:00,180.8,180.86,180.78,180.84,9100.0,146.8935,146.9422,146.8772,146.926,9100.0
2015-05-13 12:20:00,180.85,180.86,180.66,180.66,17100.0,146.9341,146.9422,146.7797,146.7797,17100.0
2015-05-13 12:25:00,180.68,180.71,180.51,180.61,45500.0,146.796,146.8203,146.6579,146.7391,45500.0
2015-05-13 12:30:00,180.6,180.65,180.48,180.63,37800.0,146.731,146.7716,146.6335,146.7553,37800.0
2015-05-13 12:35:00,180.65,180.8,180.63,180.76,31400.0,146.7716,146.8935,146.7553,146.861,31400.0
2015-05-13 12:40:00,180.79,180.8,180.65,180.69,18400.0,146.8853,146.8935,146.7716,146.8041,18400.0
2015-05-13 12:45:00,180.7,180.75,180.64,180.73,5800.0,146.8122,146.8528,146.7635,146.8366,5800.0
2015-05-13 12:50:00,180.76,180.77,180.72,180.74,15200.0,146.861,146.8691,146.8285,146.8447,15200.0
2015-05-13 12:55:00,180.73,180.73,180.63,180.73,13900.0,146.8366,146.8366,146.7553,146.8366,13900.0
2015-05-13 13:00:00,180.72,181.04,180.71,181.02,52100.0,146.8285,147.0885,146.8203,147.0722,52100.0
2015-05-13 13:05:00,181.0,181.04,180.95,181.01,18400.0,147.056,147.0885,147.0153,147.0641,18400.0
2015-05-13 13:10:00,180.99,181.0,180.87,180.94,34800.0,147.0478,147.056,146.9503,147.0072,34800.0
2015-05-13 13:15:00,180.94,180.96,180.87,180.9,25200.0,147.0072,147.0235,146.9503,146.9747,25200.0
2015-05-13 13:20:00,180.91,180.91,180.76,180.86,31700.0,146.9828,146.9828,146.861,146.9422,31700.0
2015-05-13 13:25:00,180.87,180.95,180.86,180.95,6700.0,146.9503,147.0153,146.9422,147.0153,6700.0
2015-05-13 13:30:00,180.95,181.0,180.93,180.97,9900.0,147.0153,147.056,146.9991,147.0316,9900.0
2015-05-13 13:35:00,180.98,181.0,180.9,180.91,8900.0,147.0397,147.056,146.9747,146.9828,8900.0
2015-05-13 13:40:00,180.94,181.01,180.94,180.96,4900.0,147.0072,147.0641,147.0072,147.0235,4900.0
2015-05-13 13:45:00,180.97,180.97,180.88,180.9,9300.0,147.0316,147.0316,146.9585,146.9747,9300.0
2015-05-13 13:50:00,180.91,180.91,180.81,180.86,18200.0,146.9828,146.9828,146.9016,146.9422,18200.0
2015-05-13 13:55:00,180.86,180.92,180.86,180.89,5400.0,146.9422,146.991,146.9422,146.9666,5400.0
2015-05-13 14:00:00,180.92,180.93,180.83,180.87,24300.0,146.991,146.9991,146.9178,146.9503,24300.0
2015-05-13 14:05:00,180.87,180.9,180.72,180.74,38700.0,146.9503,146.9747,146.8285,146.8447,38700.0
2015-05-13 14:10:00,180.73,180.74,180.67,180.74,20400.0,146.8366,146.8447,146.7878,146.8447,20400.0
2015-05-13 14:15:00,180.71,180.74,180.56,180.63,41400.0,146.8203,146.8447,146.6985,146.7553,41400.0
2015-05-13 14:20:00,180.62,180.62,180.55,180.59,26200.0,146.7472,146.7472,146.6904,146.7229,26200.0
2015-05-13 14:25:00,180.59,180.7,180.54,180.65,43000.0,146.7229,146.8122,146.6822,146.7716,43000.0
2015-05-13 14:30:00,180.62,180.67,180.54,180.62,17600.0,146.7472,146.7878,146.6822,146.7472,17600.0
2015-05-13 14:35:00,180.61,180.72,180.61,180.69,44900.0,146.7391,146.8285,146.7391,146.8041,44900.0
2015-05-13 14:40:00,180.68,180.79,180.62,180.72,22600.0,146.796,146.8853,146.7472,146.8285,22600.0
2015-05-13 14:45:00,180.72,180.83,180.7,180.77,29000.0,146.8285,146.9178,146.8122,146.8691,29000.0
2015-05-13 14:50:00,180.78,180.78,180.61,180.67,24900.0,146.8772,146.8772,146.7391,146.7878,24900.0
2015-05-13 14:55:00,180.66,180.68,180.6,180.67,28700.0,146.7797,146.796,146.731,146.7878,28700.0
2015-05-13 15:00:00,180.69,180.82,180.66,180.8,91900.0,146.8041,146.9097,146.7797,146.8935,91900.0
2015-05-13 15:05:00,180.81,180.87,180.75,180.81,48700.0,146.9016,146.9503,146.8528,146.9016,48700.0
2015-05-13 15:10:00,180.82,180.82,180.66,180.67,92400.0,146.9097,146.9097,146.7797,146.7878,92400.0
2015-05-13 15:15:00,180.68,180.77,180.68,180.7,51500.0,146.796,146.8691,146.796,146.8122,51500.0
2015-05-13 15:20:00,180.7,180.73,180.52,180.69,104500.0,146.8122,146.8366,146.666,146.8041,104500.0
2015-05-13 15:25:00,180.69,180.76,180.61,180.63,75900.0,146.8041,146.861,146.7391,146.7553,75900.0
2015-05-13 15:30:00,180.61,180.64,180.49,180.54,94400.0,146.7391,146.7635,146.6416,146.6822,94400.0
2015-05-13 15:35:00,180.54,180.58,180.48,180.5,68400.0,146.6822,146.7147,146.6335,146.6497,68400.0
2015-05-13 15:40:00,180.5,180.71,180.49,180.62,202200.0,146.6497,146.8203,146.6416,146.7472,202200.0
2015-05-13 15:45:00,180.61,180.72,180.58,180.66,66900.0,146.7391,146.8285,146.7147,146.7797,66900.0
2015-05-13 15:50:00,180.68,180.71,180.61,180.69,81800.0,146.796,146.8203,146.7391,146.8041,81800.0
2015-05-13 15:55:00,180.69,180.77,180.68,180.72,230700.0,146.8041,146.8691,146.796,146.8285,230700.0
2015-05-14 09:30:00,181.81,182.05,181.78,181.9,361200.0,147.7141,147.909,147.6897,147.7872,361200.0
2015-05-14 09:35:00,181.89,182.18,181.82,182.01,244800.0,147.7791,148.0147,147.7222,147.8765,244800.0
2015-05-14 09:40:00,182.01,182.06,181.72,181.75,133400.0,147.8765,147.9172,147.6409,147.6653,133400.0
2015-05-14 09:45:00,181.76,181.89,181.76,181.78,53700.0,147.6734,147.7791,147.6734,147.6897,53700.0
2015-05-14 09:50:00,181.79,182.04,181.79,182.03,58800.0,147.6978,147.9009,147.6978,147.8928,58800.0
2015-05-14 09:55:00,182.05,182.06,181.93,181.94,63300.0,147.909,147.9172,147.8116,147.8197,63300.0
2015-05-14 10:00:00,181.94,182.01,181.81,182.0,74400.0,147.8197,147.8765,147.7141,147.8684,74400.0
2015-05-14 10:05:00,182.0,182.22,181.96,182.22,133500.0,147.8684,148.0472,147.8359,148.0472,133500.0
2015-05-14 10:10:00,182.22,182.33,182.22,182.32,89900.0,148.0472,148.1365,148.0472,148.1284,89900.0
2015-05-14 10:15:00,182.33,182.36,182.27,182.3,79400.0,148.1365,148.1609,148.0878,148.1122,79400.0
2015-05-14 10:20:00,182.31,182.36,182.24,182.26,41200.0,148.1203,148.1609,148.0634,148.0797,41200.0
2015-05-14 10:25:00,182.26,182.29,182.21,182.22,36200.0,148.0797,148.104,148.039,148.0472,36200.0
2015-05-14 10:30:00,182.23,182.28,182.21,182.24,58700.0,148.0553,148.0959,148.039,148.0634,58700.0
2015-05-14 10:35:00,182.23,182.31,182.19,182.31,28500.0,148.0553,148.1203,148.0228,148.1203,28500.0
2015-05-14 10:40:00,182.29,182.29,182.22,182.27,10500.0,148.104,148.104,148.0472,148.0878,10500.0
2015-05-14 10:45:00,182.24,182.27,182.21,182.22,12600.0,148.0634,148.0878,148.039,148.0472,12600.0
2015-05-14 10:50:00,182.22,182.33,182.2,182.28,18700.0,148.0472,148.1365,148.0309,148.0959,18700.0
2015-05-14 10:55:00,182.28,182.31,182.21,182.21,10300.0,148.0959,148.1203,148.039,148.039,10300.0
2015-05-14 11:00:00,182.21,182.29,182.2,182.26,27100.0,148.039,148.104,148.0309,148.0797,27100.0
2015-05-14 11:05:00,182.26,182.26,182.2,182.2,10600.0,148.0797,148.0797,148.0309,148.0309,10600.0
2015-05-14 11:10:00,182.2,182.2,182.1,182.13,41000.0,148.0309,148.0309,147.9497,147.974,41000.0
2015-05-14 11:15:00,182.14,182.15,182.05,182.11,57300.0,147.9822,147.9903,147.909,147.9578,57300.0
2015-05-14 11:20:00,182.1,182.16,182.09,182.16,22500.0,147.9497,147.9984,147.9415,147.9984,22500.0
2015-05-14 11:25:00,182.15,182.2,182.13,182.18,25700.0,147.9903,148.0309,147.974,148.0147,25700.0
2015-05-14 11:30:00,182.18,182.2,182.1,182.15,31900.0,148.0147,148.0309,147.9497,147.9903,31900.0
2015-05-14 11:35:00,182.16,182.17,182.11,182.15,8900.0,147.9984,148.0065,147.9578,147.9903,8900.0
2015-05-14 11:40:00,182.14,182.17,182.11,182.16,24800.0,147.9822,148.0065,147.9578,147.9984,24800.0
2015-05-14 11:45:00,182.15,182.22,182.15,182.21,9900.0,147.9903,148.0472,147.9903,148.039,9900.0
2015-05-14 11:50:00,182.22,182.28,182.19,182.26,65200.0,148.0472,148.0959,148.0228,148.0797,65200.0
2015-05-14 11:55:00,182.27,182.28,182.2,182.25,12400.0,148.0878,148.0959,148.0309,148.0715,12400.0
2015-05-14 12:00:00,182.24,182.26,182.22,182.24,12100.0,148.0634,148.0797,148.0472,148.0634,12100.0
2015-05-14 12:05:00,182.23,182.24,182.15,182.18,14700.0,148.0553,148.0634,147.9903,148.0147,14700.0
2015-05-14 12:10:00,182.19,182.29,182.19,182.26,18800.0,148.0228,148.104,148.0228,148.0797,18800.0
2015-05-14 12:15:00,182.26,182.3,182.24,182.3,25800.0,148.0797,148.1122,148.0634,148.1122,25800.0
2015-05-14 12:20:00,182.31,182.52,182.31,182.48,352200.0,148.1203,148.2909,148.1203,148.2584,352200.0
2015-05-14 12:25:00,182.48,182.5,182.45,182.48,27100.0,148.2584,148.2747,148.234,148.2584,27100.0
2015-05-14 12:30:00,182.49,182.55,182.45,182.45,29100.0,148.2665,148.3153,148.234,148.234,29100.0
2015-05-14 12:35:00,182.47,182.48,182.39,182.4,45300.0,148.2503,148.2584,148.1853,148.1934,45300.0
2015-05-14 12:40:00,182.4,182.43,182.37,182.39,55000.0,148.1934,148.2178,148.169,148.1853,55000.0
2015-05-14 12:45:00,182.4,182.43,182.39,182.41,10100.0,148.1934,148.2178,148.1853,148.2015,10100.0
2015-05-14 12:50:00,182.41,182.45,182.39,182.44,34400.0,148.2015,148.234,148.1853,148.2259,34400.0
2015-05-14 12:55:00,182.43,182.53,182.43,182.49,52700.0,148.2178,148.299,148.2178,148.2665,52700.0
2015-05-14 13:00:00,182.49,182.55,182.45,182.53,23600.0,148.2665,148.3153,148.234,148.299,23600.0
2015-05-14 13:05:00,182.51,182.53,182.47,182.51,28400.0,148.2828,148.299,148.2503,148.2828,28400.0
2015-05-14 13:10:00,182.5,182.51,182.46,182.47,24100.0,148.2747,148.2828,148.2422,148.2503,24100.0
2015-05-14 13:15:00,182.45,182.46,182.41,182.43,20500.0,148.234,148.2422,148.2015,148.2178,20500.0
2015-05-14 13:20:00,182.43,182.52,182.43,182.51,17400.0,148.2178,148.2909,148.2178,148.2828,17400.0
2015-05-14 13:25:00,182.51,182.59,182.48,182.56,66400.0,148.2828,148.3478,148.2584,148.3234,66400.0
2015-05-14 13:30:00,182.57,182.64,182.57,182.59,59000.0,148.3315,148.3884,148.3315,148.3478,59000.0
2015-05-14 13:35:00,182.6,182.61,182.55,182.56,40500.0,148.3559,148.364,148.3153,148.3234,40500.0
2015-05-14 13:40:00,182.57,182.59,182.49,182.53,20800.0,148.3315,148.3478,148.2665,148.299,20800.0
2015-05-14 13:45:00,182.51,182.54,182.49,182.5,10100.0,148.2828,148.3072,148.2665,148.2747,10100.0
2015-05-14 13:50:00,182.52,182.55,182.5,182.53,16000.0,148.2909,148.3153,148.2747,148.299,16000.0
2015-05-14 13:55:00,182.52,182.55,182.49,182.5,17800.0,148.2909,148.3153,148.2665,148.2747,17800.0
2015-05-14 14:00:00,182.51,182.54,182.45,182.46,25100.0,148.2828,148.3072,148.234,148.2422,25100.0
2015-05-14 14:05:00,182.47,182.53,182.45,182.51,36300.0,148.2503,148.299,148.234,148.2828,36300.0
2015-05-14 14:10:00,182.53,182.61,182.52,182.56,43300.0,148.299,148.364,148.2909,148.3234,43300.0
2015-05-14 14:15:00,182.56,182.62,182.55,182.59,26100.0,148.3234,148.3722,148.3153,148.3478,26100.0
2015-05-14 14:20:00,182.61,182.63,182.57,182.6,28100.0,148.364,148.3803,148.3315,148.3559,28100.0
2015-05-14 14:25:00,182.59,182.61,182.59,182.59,9000.0,148.3478,148.364,148.3478,148.3478,9000.0
2015-05-14 14:30:00,182.56,182.6,182.55,182.56,16700.0,148.3234,148.3559,148.3153,148.3234,16700.0
2015-05-14 14:35:00,182.55,182.57,182.47,182.49,43400.0,148.3153,148.3315,148.2503,148.2665,43400.0
2015-05-14 14:40:00,182.48,182.5,182.44,182.46,12800.0,148.2584,148.2747,148.2259,148.2422,12800.0
2015-05-14 14:45:00,182.45,182.46,182.43,182.44,14200.0,148.234,148.2422,148.2178,148.2259,14200.0
2015-05-14 14:50:00,182.44,182.51,182.44,182.5,10500.0,148.2259,148.2828,148.2259,148.2747,10500.0
2015-05-14 14:55:00,182.5,182.55,182.47,182.54,22600.0,148.2747,148.3153,148.2503,148.3072,22600.0
2015-05-14 15:00:00,182.54,182.55,182.5,182.51,46600.0,148.3072,148.3153,148.2747,148.2828,46600.0
2015-05-14 15:05:00,182.52,182.57,182.5,182.56,20100.0,148.2909,148.3315,148.2747,148.3234,20100.0
2015-05-14 15:10:00,182.55,182.63,182.55,182.61,65100.0,148.3153,148.3803,148.3153,148.364,65100.0
2015-05-14 15:15:00,182.61,182.63,182.53,182.54,48400.0,148.364,148.3803,148.299,148.3072,48400.0
2015-05-14 15:20:00,182.55,182.6,182.54,182.6,30400.0,148.3153,148.3559,148.3072,148.3559,30400.0
2015-05-14 15:25:00,182.59,182.6,182.51,182.52,23200.0,148.3478,148.3559,148.2828,148.2909,23200.0
2015-05-14 15:30:00,182.51,182.54,182.44,182.45,66200.0,148.2828,148.3072,148.2259,148.234,66200.0
2015-05-14 15:35:00,182.45,182.5,182.43,182.46,52800.0,148.234,148.2747,148.2178,148.2422,52800.0
2015-05-14 15:40:00,182.46,182.47,182.42,182.42,54500.0,148.2422,148.2503,148.2097,148.2097,54500.0
2015-05-14 15:45:00,182.42,182.47,182.42,182.44,56000.0,148.2097,148.2503,148.2097,148.2259,56000.0
2015-05-14 15:50:00,182.45,182.54,182.45,182.49,290900.0,148.234,148.3072,148.234,148.2665,290900.0
2015-05-14 15:55:00,182.49,182.63,182.48,182.56,575300.0,148.2665,148.3803,148.2584,148.3234,575300.0
2015-05-15 09:30:00,182.24,182.51,182.23,182.49,629800.0,148.3902,148.61,148.382,148.5937,629800.0
2015-05-15 09:35:00,182.49,182.49,182.25,182.38,605100.0,148.5937,148.5937,148.3983,148.5042,605100.0
2015-05-15 09:40:00,182.36,182.4,182.18,182.36,148900.0,148.4879,148.5204,148.3413,148.4879,148900.0
2015-05-15 09:45:00,182.35,182.47,182.29,182.42,60700.0,148.4797,148.5774,148.4309,148.5367,60700.0
2015-05-15 09:50:00,182.45,182.47,182.25,182.27,77100.0,148.5612,148.5774,148.3983,148.4146,77100.0
2015-05-15 09:55:00,182.32,182.35,182.17,182.21,70100.0,148.4553,148.4797,148.3332,148.3657,70100.0
2015-05-15 10:00:00,182.18,182.22,181.89,181.92,221700.0,148.3413,148.3739,148.1052,148.1296,221700.0
2015-05-15 10:05:00,181.93,182.11,181.92,182.05,74900.0,148.1377,148.2843,148.1296,148.2355,74900.0
2015-05-15 10:10:00,182.04,182.15,181.97,182.04,51400.0,148.2273,148.3169,148.1703,148.2273,51400.0
2015-05-15 10:15:00,182.04,182.19,181.98,182.01,49400.0,148.2273,148.3495,148.1785,148.2029,49400.0
2015-05-15 10:20:00,181.99,182.12,181.94,182.06,47100.0,148.1866,148.2925,148.1459,148.2436,47100.0
2015-05-15 10:25:00,182.04,182.18,182.02,182.12,29400.0,148.2273,148.3413,148.211,148.2925,29400.0
2015-05-15 10:30:00,182.11,182.18,181.94,182.03,41600.0,148.2843,148.3413,148.1459,148.2192,41600.0
2015-05-15 10:35:00,182.03,182.15,181.95,182.15,52300.0,148.2192,148.3169,148.154,148.3169,52300.0
2015-05-15 10:40:00,182.14,182.26,182.11,182.17,52000.0,148.3087,148.4065,148.2843,148.3332,52000.0
2015-05-15 10:45:00,182.18,182.31,182.14,182.25,48900.0,148.3413,148.4472,148.3087,148.3983,48900.0
2015-05-15 10:50:00,182.25,182.3,182.19,182.24,44100.0,148.3983,148.439,148.3495,148.3902,44100.0
2015-05-15 10:55:00,182.25,182.27,182.17,182.24,28200.0,148.3983,148.4146,148.3332,148.3902,28200.0
2015-05-15 11:00:00,182.23,182.31,182.22,182.31,30700.0,148.382,148.4472,148.3739,148.4472,30700.0
2015-05-15 11:05:00,182.3,182.4,182.25,182.38,24400.0,148.439,148.5204,148.3983,148.5042,24400.0
2015-05-15 11:10:00,182.39,182.39,182.24,182.26,99000.0,148.5123,148.5123,148.3902,148.4065,99000.0
2015-05-15 11:15:00,182.27,182.29,182.03,182.06,46700.0,148.4146,148.4309,148.2192,148.2436,46700.0
2015-05-15 11:20:00,182.05,182.16,182.05,182.13,32800.0,148.2355,148.325,148.2355,148.3006,32800.0
2015-05-15 11:25:00,182.12,182.17,182.08,182.1,29400.0,148.2925,148.3332,148.2599,148.2762,29400.0
2015-05-15 11:30:00,182.09,182.17,182.05,182.09,48100.0,148.268,148.3332,148.2355,148.268,48100.0
2015-05-15 11:35:00,182.1,182.16,182.04,182.07,40600.0,148.2762,148.325,148.2273,148.2517,40600.0
2015-05-15 11:40:00,182.06,182.16,182.05,182.14,39400.0,148.2436,148.325,148.2355,148.3087,39400.0
2015-05-15 11:45:00,182.15,182.16,182.04,182.04,37700.0,148.3169,148.325,148.2273,148.2273,37700.0
2015-05-15 11:50:00,182.04,182.1,182.0,182.05,65000.0,148.2273,148.2762,148.1947,148.2355,65000.0
2015-05-15 11:55:00,182.06,182.1,182.0,182.08,42900.0,148.2436,148.2762,148.1947,148.2599,42900.0
2015-05-15 12:00:00,182.09,182.13,182.01,182.02,48600.0,148.268,148.3006,148.2029,148.211,48600.0
2015-05-15 12:05:00,182.02,182.11,182.01,182.04,53600.0,148.211,148.2843,148.2029,148.2273,53600.0
2015-05-15 12:10:00,182.04,182.08,182.02,182.07,26200.0,148.2273,148.2599,148.211,148.2517,26200.0
2015-05-15 12:15:00,182.07,182.11,182.06,182.07,39100.0,148.2517,148.2843,148.2436,148.2517,39100.0
2015-05-15 12:20:00,182.09,182.19,182.09,182.16,39000.0,148.268,148.3495,148.268,148.325,39000.0
2015-05-15 12:25:00,182.15,182.17,182.11,182.11,36200.0,148.3169,148.3332,148.2843,148.2843,36200.0
2015-05-15 12:30:00,182.11,182.18,182.1,182.16,31200.0,148.2843,148.3413,148.2762,148.325,31200.0
2015-05-15 12:35:00,182.17,182.18,182.13,182.14,29800.0,148.3332,148.3413,148.3006,148.3087,29800.0
2015-05-15 12:40:00,182.12,182.25,182.12,182.25,44600.0,148.2925,148.3983,148.2925,148.3983,44600.0
2015-05-15 12:45:00,182.23,182.25,182.21,182.21,32400.0,148.382,148.3983,148.3657,148.3657,32400.0
2015-05-15 12:50:00,182.21,182.24,182.15,182.19,40200.0,148.3657,148.3902,148.3169,148.3495,40200.0
2015-05-15 12:55:00,182.18,182.22,182.15,182.18,32200.0,148.3413,148.3739,148.3169,148.3413,32200.0
2015-05-15 13:00:00,182.19,182.24,182.19,182.2,40800.0,148.3495,148.3902,148.3495,148.3576,40800.0
2015-05-15 13:05:00,182.21,182.29,182.19,182.22,39200.0,148.3657,148.4309,148.3495,148.3739,39200.0
2015-05-15 13:10:00,182.24,182.28,182.21,182.21,35300.0,148.3902,148.4227,148.3657,148.3657,35300.0
2015-05-15 13:15:00,182.2,182.21,182.15,182.18,47600.0,148.3576,148.3657,148.3169,148.3413,47600.0
2015-05-15 13:20:00,182.18,182.23,182.15,182.18,43800.0,148.3413,148.382,148.3169,148.3413,43800.0
2015-05-15 13:25:00,182.19,182.21,182.15,182.18,30300.0,148.3495,148.3657,148.3169,148.3413,30300.0
2015-05-15 13:30:00,182.17,182.18,182.14,182.18,6200.0,148.3332,148.3413,148.3087,148.3413,6200.0
2015-05-15 13:35:00,182.17,182.18,182.12,182.12,22800.0,148.3332,148.3413,148.2925,148.2925,22800.0
2015-05-15 13:40:00,182.12,182.15,182.11,182.12,15600.0,148.2925,148.3169,148.2843,148.2925,15600.0
2015-05-15 13:45:00,182.13,182.13,182.09,182.11,13500.0,148.3006,148.3006,148.268,148.2843,13500.0
2015-05-15 13:50:00,182.12,182.16,182.11,182.12,5600.0,148.2925,148.325,148.2843,148.2925,5600.0
2015-05-15 13:55:00,182.14,182.17,182.07,182.1,9900.0,148.3087,148.3332,148.2517,148.2762,9900.0
2015-05-15 14:00:00,182.1,182.12,182.09,182.11,5400.0,148.2762,148.2925,148.268,148.2843,5400.0
2015-05-15 14:05:00,182.12,182.12,182.02,182.05,26300.0,148.2925,148.2925,148.211,148.2355,26300.0
2015-05-15 14:10:00,182.07,182.11,182.07,182.09,12900.0,148.2517,148.2843,148.2517,148.268,12900.0
2015-05-15 14:15:00,182.11,182.18,182.1,182.17,12600.0,148.2843,148.3413,148.2762,148.3332,12600.0
2015-05-15 14:20:00,182.17,182.17,182.13,182.16,5200.0,148.3332,148.3332,148.3006,148.325,5200.0
2015-05-15 14:25:00,182.14,182.21,182.14,182.19,14000.0,148.3087,148.3657,148.3087,148.3495,14000.0
2015-05-15 14:30:00,182.19,182.24,182.15,182.21,12600.0,148.3495,148.3902,148.3169,148.3657,12600.0
2015-05-15 14:35:00,182.22,182.29,182.22,182.25,22000.0,148.3739,148.4309,148.3739,148.3983,22000.0
2015-05-15 14:40:00,182.26,182.29,182.25,182.26,13800.0,148.4065,148.4309,148.3983,148.4065,13800.0
2015-05-15 14:45:00,182.26,182.3,182.24,182.25,7800.0,148.4065,148.439,148.3902,148.3983,7800.0
2015-05-15 14:50:00,182.25,182.28,182.24,182.28,7500.0,148.3983,148.4227,148.3902,148.4227,7500.0
2015-05-15 14:55:00,182.27,182.35,182.27,182.3,40400.0,148.4146,148.4797,148.4146,148.439,40400.0
2015-05-15 15:00:00,182.31,182.34,182.29,182.33,11100.0,148.4472,148.4716,148.4309,148.4634,11100.0
2015-05-15 15:05:00,182.32,182.37,182.3,182.32,28200.0,148.4553,148.496,148.439,148.4553,28200.0
2015-05-15 15:10:00,182.32,182.34,182.28,182.3,10200.0,148.4553,148.4716,148.4227,148.439,10200.0
2015-05-15 15:15:00,182.3,182.34,182.26,182.27,32600.0,148.439,148.4716,148.4065,148.4146,32600.0
2015-05-15 15:20:00,182.27,182.3,182.26,182.27,14400.0,148.4146,148.439,148.4065,148.4146,14400.0
2015-05-15 15:25:00,182.27,182.29,182.24,182.28,12400.0,148.4146,148.4309,148.3902,148.4227,12400.0
2015-05-15 15:30:00,182.26,182.31,182.25,182.3,16000.0,148.4065,148.4472,148.3983,148.439,16000.0
2015-05-15 15:35:00,182.31,182.33,182.29,182.3,9100.0,148.4472,148.4634,148.4309,148.439,9100.0
2015-05-15 15:40:00,182.3,182.33,182.29,182.32,21300.0,148.439,148.4634,148.4309,148.4553,21300.0
2015-05-15 15:45:00,182.34,182.39,182.33,182.36,50600.0,148.4716,148.5123,148.4634,148.4879,50600.0
2015-05-15 15:50:00,182.37,182.4,182.35,182.4,20600.0,148.496,148.5204,148.4797,148.5204,20600.0
2015-05-15 15:55:00,182.4,182.47,182.38,182.46,181700.0,148.5204,148.5774,148.5042,148.5693,181700.0
2015-05-18 09:30:00,182.43,182.54,182.4,182.51,143100.0,148.5449,148.6344,148.5204,148.61,143100.0
2015-05-18 09:35:00,182.5,182.62,182.31,182.5,124800.0,148.6019,148.6996,148.4472,148.6019,124800.0
2015-05-18 09:40:00,182.51,182.59,182.47,182.49,35100.0,148.61,148.6752,148.5774,148.5937,35100.0
2015-05-18 09:45:00,182.49,182.58,182.48,182.53,48300.0,148.5937,148.667,148.5856,148.6263,48300.0
2015-05-18 09:50:00,182.53,182.65,182.44,182.5,65800.0,148.6263,148.724,148.553,148.6019,65800.0
2015-05-18 09:55:00,182.52,182.56,182.47,182.52,23700.0,148.6182,148.6507,148.5774,148.6182,23700.0
2015-05-18 10:00:00,182.54,182.61,182.4,182.42,40800.0,148.6344,148.6914,148.5204,148.5367,40800.0
2015-05-18 10:05:00,182.43,182.53,182.31,182.33,74300.0,148.5449,148.6263,148.4472,148.4634,74300.0
2015-05-18 10:10:00,182.35,182.36,182.27,182.29,45200.0,148.4797,148.4879,148.4146,148.4309,45200.0
2015-05-18 10:15:00,182.27,182.34,182.25,182.31,26800.0,148.4146,148.4716,148.3983,148.4472,26800.0
2015-05-18 10:20:00,182.3,182.43,182.27,182.43,14200.0,148.439,148.5449,148.4146,148.5449,14200.0
2015-05-18 10:25:00,182.43,182.43,182.34,182.4,13300.0,148.5449,148.5449,148.4716,148.5204,13300.0
2015-05-18 10:30:00,182.41,182.51,182.4,182.44,33900.0,148.5286,148.61,148.5204,148.553,33900.0
2015-05-18 10:35:00,182.46,182.5,182.38,182.41,21000.0,148.5693,148.6019,148.5042,148.5286,21000.0
2015-05-18 10:40:00,182.41,182.45,182.34,182.35,32500.0,148.5286,148.5612,148.4716,148.4797,32500.0
2015-05-18 10:45:00,182.34,182.4,182.27,182.29,58900.0,148.4716,148.5204,148.4146,148.4309,58900.0
2015-05-18 10:50:00,182.3,182.33,182.27,182.28,20600.0,148.439,148.4634,148.4146,148.4227,20600.0
2015-05-18 10:55:00,182.27,182.27,182.19,182.27,37300.0,148.4146,148.4146,148.3495,148.4146,37300.0
2015-05-18 11:00:00,182.27,182.31,182.27,182.31,18800.0,148.4146,148.4472,148.4146,148.4472,18800.0
2015-05-18 11:05:00,182.31,182.39,182.31,182.39,10700.0,148.4472,148.5123,148.4472,148.5123,10700.0
2015-05-18 11:10:00,182.42,182.54,182.32,182.52,91800.0,148.5367,148.6344,148.4553,148.6182,91800.0
2015-05-18 11:15:00,182.52,182.53,182.43,182.5,43400.0,148.6182,148.6263,148.5449,148.6019,43400.0
2015-05-18 11:20:00,182.49,182.55,182.48,182.52,24000.0,148.5937,148.6426,148.5856,148.6182,24000.0
2015-05-18 11:25:00,182.53,182.57,182.5,182.57,32500.0,148.6263,148.6589,148.6019,148.6589,32500.0
2015-05-18 11:30:00,182.57,182.69,182.57,182.65,93500.0,148.6589,148.7566,148.6589,148.724,93500.0
2015-05-18 11:35:00,182.65,182.73,182.65,182.67,33900.0,148.724,148.7892,148.724,148.7403,33900.0
2015-05-18 11:40:00,182.68,182.69,182.62,182.65,23600.0,148.7484,148.7566,148.6996,148.724,23600.0
2015-05-18 11:45:00,182.65,182.68,182.56,182.59,39300.0,148.724,148.7484,148.6507,148.6752,39300.0
2015-05-18 11:50:00,182.59,182.61,182.54,182.55,23000.0,148.6752,148.6914,148.6344,148.6426,23000.0
2015-05-18 11:55:00,182.56,182.57,182.52,182.56,14700.0,148.6507,148.6589,148.6182,148.6507,14700.0
2015-05-18 12:00:00,182.56,182.63,182.56,182.61,14400.0,148.6507,148.7077,148.6507,148.6914,14400.0
2015-05-18 12:05:00,182.61,182.62,182.58,182.62,12200.0,148.6914,148.6996,148.667,148.6996,12200.0
2015-05-18 12:10:00,182.63,182.65,182.54,182.55,29700.0,148.7077,148.724,148.6344,148.6426,29700.0
2015-05-18 12:15:00,182.54,182.6,182.53,182.57,22300.0,148.6344,148.6833,148.6263,148.6589,22300.0
2015-05-18 12:20:00,182.58,182.6,182.55,182.55,26900.0,148.667,148.6833,148.6426,148.6426,26900.0
2015-05-18 12:25:00,182.56,182.6,182.55,182.56,14700.0,148.6507,148.6833,148.6426,148.6507,14700.0
2015-05-18 12:30:00,182.57,182.6,182.5,182.52,8700.0,148.6589,148.6833,148.6019,148.6182,8700.0
2015-05-18 12:35:00,182.51,182.58,182.51,182.58,10400.0,148.61,148.667,148.61,148.667,10400.0
2015-05-18 12:40:00,182.59,182.63,182.55,182.63,15800.0,148.6752,148.7077,148.6426,148.7077,15800.0
2015-05-18 12:45:00,182.62,182.62,182.58,182.6,10700.0,148.6996,148.6996,148.667,148.6833,10700.0
2015-05-18 12:50:00,182.6,182.61,182.57,182.6,16500.0,148.6833,148.6914,148.6589,148.6833,16500.0
2015-05-18 12:55:00,182.61,182.62,182.57,182.6,8400.0,148.6914,148.6996,148.6589,148.6833,8400.0
2015-05-18 13:00:00,182.6,182.65,182.6,182.62,8400.0,148.6833,148.724,148.6833,148.6996,8400.0
2015-05-18 13:05:00,182.61,182.63,182.6,182.63,7400.0,148.6914,148.7077,148.6833,148.7077,7400.0
2015-05-18 13:10:00,182.63,182.64,182.59,182.62,2000.0,148.7077,148.7159,148.6752,148.6996,2000.0
2015-05-18 13:15:00,182.64,182.66,182.63,182.66,8500.0,148.7159,148.7322,148.7077,148.7322,8500.0
2015-05-18 13:20:00,182.66,182.67,182.63,182.65,25600.0,148.7322,148.7403,148.7077,148.724,25600.0
2015-05-18 13:25:00,182.65,182.66,182.6,182.65,21200.0,148.724,148.7322,148.6833,148.724,21200.0
2015-05-18 13:30:00,182.66,182.74,182.64,182.73,45100.0,148.7322,148.7973,148.7159,148.7892,45100.0
2015-05-18 13:35:00,182.72,182.74,182.7,182.74,26200.0,148.781,148.7973,148.7647,148.7973,26200.0
2015-05-18 13:40:00,182.75,182.79,182.72,182.74,36200.0,148.8054,148.838,148.781,148.7973,36200.0
2015-05-18 13:45:00,182.75,182.82,182.72,182.79,16400.0,148.8054,148.8624,148.781,148.838,16400.0
2015-05-18 13:50:00,182.82,182.84,182.79,182.83,28800.0,148.8624,148.8787,148.838,148.8706,28800.0
2015-05-18 13:55:00,182.85,182.9,182.83,182.85,41900.0,148.8869,148.9276,148.8706,148.8869,41900.0
2015-05-18 14:00:00,182.86,182.98,182.86,182.97,45000.0,148.895,148.9927,148.895,148.9846,45000.0
2015-05-18 14:05:00,182.97,183.0,182.87,182.88,66400.0,148.9846,149.009,148.9031,148.9113,66400.0
2015-05-18 14:10:00,182.86,182.92,182.85,182.89,21900.0,148.895,148.9439,148.8869,148.9194,21900.0
2015-05-18 14:15:00,182.91,182.91,182.86,182.86,10000.0,148.9357,148.9357,148.895,148.895,10000.0
2015-05-18 14:20:00,182.86,182.91,182.83,182.89,64000.0,148.895,148.9357,148.8706,148.9194,64000.0
2015-05-18 14:25:00,182.87,182.9,182.86,182.88,13500.0,148.9031,148.9276,148.895,148.9113,13500.0
2015-05-18 14:30:00,182.88,182.91,182.86,182.87,22400.0,148.9113,148.9357,148.895,148.9031,22400.0
2015-05-18 14:35:00,182.88,182.94,182.88,182.93,13100.0,148.9113,148.9601,148.9113,148.952,13100.0
2015-05-18 14:40:00,182.93,182.99,182.93,182.96,51500.0,148.952,149.0009,148.952,148.9764,51500.0
2015-05-18 14:45:00,182.98,182.98,182.91,182.92,9000.0,148.9927,148.9927,148.9357,148.9439,9000.0
2015-05-18 14:50:00,182.92,182.97,182.92,182.95,23500.0,148.9439,148.9846,148.9439,148.9683,23500.0
2015-05-18 14:55:00,182.95,182.98,182.94,182.96,21700.0,148.9683,148.9927,148.9601,148.9764,21700.0
2015-05-18 15:00:00,182.96,182.97,182.93,182.95,15500.0,148.9764,148.9846,148.952,148.9683,15500.0
2015-05-18 15:05:00,182.94,182.97,182.94,182.94,11900.0,148.9601,148.9846,148.9601,148.9601,11900.0
2015-05-18 15:10:00,182.94,182.96,182.9,182.91,25100.0,148.9601,148.9764,148.9276,148.9357,25100.0
2015-05-18 15:15:00,182.91,182.96,182.9,182.96,22000.0,148.9357,148.9764,148.9276,148.9764,22000.0
2015-05-18 15:20:00,182.95,183.0,182.94,182.99,32400.0,148.9683,149.009,148.9601,149.0009,32400.0
2015-05-18 15:25:00,182.99,183.01,182.88,182.9,32300.0,149.0009,149.0171,148.9113,148.9276,32300.0
2015-05-18 15:30:00,182.88,182.9,182.84,182.87,53900.0,148.9113,148.9276,148.8787,148.9031,53900.0
2015-05-18 15:35:00,182.87,182.91,182.86,182.88,31200.0,148.9031,148.9357,148.895,148.9113,31200.0
2015-05-18 15:40:00,182.89,182.92,182.85,182.88,72100.0,148.9194,148.9439,148.8869,148.9113,72100.0
2015-05-18 15:45:00,182.89,182.89,182.78,182.79,41900.0,148.9194,148.9194,148.8299,148.838,41900.0
2015-05-18 15:50:00,182.79,182.79,182.73,182.73,49900.0,148.838,148.838,148.7892,148.7892,49900.0
2015-05-18 15:55:00,182.74,182.74,182.68,182.7,130100.0,148.7973,148.7973,148.7484,148.7647,130100.0
2015-05-19 09:30:00,182.92,182.92,182.69,182.72,111000.0,148.9439,148.9439,148.7566,148.781,111000.0
2015-05-19 09:35:00,182.71,182.71,182.44,182.52,100400.0,148.7729,148.7729,148.553,148.6182,100400.0
2015-05-19 09:40:00,182.52,182.7,182.37,182.58,101000.0,148.6182,148.7647,148.496,148.667,101000.0
2015-05-19 09:45:00,182.58,182.62,182.48,182.54,55100.0,148.667,148.6996,148.5856,148.6344,55100.0
2015-05-19 09:50:00,182.53,182.69,182.53,182.63,37700.0,148.6263,148.7566,148.6263,148.7077,37700.0
2015-05-19 09:55:00,182.66,182.74,182.63,182.66,33100.0,148.7322,148.7973,148.7077,148.7322,33100.0
2015-05-19 10:00:00,182.67,182.79,182.65,182.67,74800.0,148.7403,148.838,148.724,148.7403,74800.0
2015-05-19 10:05:00,182.67,182.67,182.51,182.63,87700.0,148.7403,148.7403,148.61,148.7077,87700.0
2015-05-19 10:10:00,182.63,182.72,182.56,182.66,50100.0,148.7077,148.781,148.6507,148.7322,50100.0
2015-05-19 10:15:00,182.66,182.76,182.61,182.75,34300.0,148.7322,148.8136,148.6914,148.8054,34300.0
2015-05-19 10:20:00,182.76,182.76,182.58,182.67,35200.0,148.8136,148.8136,148.667,148.7403,35200.0
2015-05-19 10:25:00,182.66,182.83,182.61,182.83,48500.0,148.7322,148.8706,148.6914,148.8706,48500.0
2015-05-19 10:30:00,182.84,182.92,182.81,182.86,47400.0,148.8787,148.9439,148.8543,148.895,47400.0
2015-05-19 10:35:00,182.87,182.95,182.86,182.93,85900.0,148.9031,148.9683,148.895,148.952,85900.0
2015-05-19 10:40:00,182.91,182.97,182.9,182.96,28700.0,148.9357,148.9846,148.9276,148.9764,28700.0
2015-05-19 10:45:00,182.95,182.97,182.87,182.92,12600.0,148.9683,148.9846,148.9031,148.9439,12600.0
2015-05-19 10:50:00,182.94,182.94,182.81,182.82,21300.0,148.9601,148.9601,148.8543,148.8624,21300.0
2015-05-19 10:55:00,182.83,182.88,182.81,182.84,25300.0,148.8706,148.9113,148.8543,148.8787,25300.0
2015-05-19 11:00:00,182.81,182.88,182.73,182.74,60100.0,148.8543,148.9113,148.7892,148.7973,60100.0
2015-05-19 11:05:00,182.74,182.84,182.71,182.76,41700.0,148.7973,148.8787,148.7729,148.8136,41700.0
2015-05-19 11:10:00,182.75,182.79,182.71,182.75,17400.0,148.8054,148.838,148.7729,148.8054,17400.0
2015-05-19 11:15:00,182.75,182.9,182.75,182.9,13000.0,148.8054,148.9276,148.8054,148.9276,13000.0
2015-05-19 11:20:00,182.92,182.95,182.91,182.91,9800.0,148.9439,148.9683,148.9357,148.9357,9800.0
2015-05-19 11:25:00,182.94,183.03,182.94,183.03,39200.0,148.9601,149.0334,148.9601,149.0334,39200.0
2015-05-19 11:30:00,183.02,183.09,182.95,183.02,42500.0,149.0253,149.0823,148.9683,149.0253,42500.0
2015-05-19 11:35:00,183.02,183.03,182.97,182.99,14300.0,149.0253,149.0334,148.9846,149.0009,14300.0
2015-05-19 11:40:00,182.98,182.98,182.9,182.93,13600.0,148.9927,148.9927,148.9276,148.952,13600.0
2015-05-19 11:45:00,182.93,182.95,182.87,182.88,18400.0,148.952,148.9683,148.9031,148.9113,18400.0
2015-05-19 11:50:00,182.89,182.94,182.86,182.86,20900.0,148.9194,148.9601,148.895,148.895,20900.0
2015-05-19 11:55:00,182.88,182.94,182.84,182.91,11700.0,148.9113,148.9601,148.8787,148.9357,11700.0
2015-05-19 12:00:00,182.91,182.98,182.89,182.96,6600.0,148.9357,148.9927,148.9194,148.9764,6600.0
2015-05-19 12:05:00,182.95,182.96,182.9,182.94,20300.0,148.9683,148.9764,148.9276,148.9601,20300.0
2015-05-19 12:10:00,182.93,182.94,182.9,182.92,13000.0,148.952,148.9601,148.9276,148.9439,13000.0
2015-05-19 12:15:00,182.93,182.93,182.86,182.89,11800.0,148.952,148.952,148.895,148.9194,11800.0
2015-05-19 12:20:00,182.87,182.91,182.81,182.82,17000.0,148.9031,148.9357,148.8543,148.8624,17000.0
2015-05-19 12:25:00,182.83,182.86,182.8,182.8,3500.0,148.8706,148.895,148.8461,148.8461,3500.0
2015-05-19 12:30:00,182.81,182.84,182.79,182.83,10800.0,148.8543,148.8787,148.838,148.8706,10800.0
2015-05-19 12:35:00,182.87,182.92,182.86,182.91,14700.0,148.9031,148.9439,148.895,148.9357,14700.0
2015-05-19 12:40:00,182.9,182.93,182.89,182.89,7800.0,148.9276,148.952,148.9194,148.9194,7800.0
2015-05-19 12:45:00,182.88,183.0,182.88,182.98,18900.0,148.9113,149.009,148.9113,148.9927,18900.0
2015-05-19 12:50:00,182.98,182.99,182.94,182.95,13500.0,148.9927,149.0009,148.9601,148.9683,13500.0
2015-05-19 12:55:00,182.94,182.97,182.92,182.93,4500.0,148.9601,148.9846,148.9439,148.952,4500.0
2015-05-19 13:00:00,182.93,182.93,182.86,182.91,11900.0,148.952,148.952,148.895,148.9357,11900.0
2015-05-19 13:05:00,182.92,182.96,182.91,182.95,5400.0,148.9439,148.9764,148.9357,148.9683,5400.0
2015-05-19 13:10:00,182.94,183.0,182.92,182.95,13200.0,148.9601,149.009,148.9439,148.9683,13200.0
2015-05-19 13:15:00,182.96,182.99,182.96,182.99,3800.0,148.9764,149.0009,148.9764,149.0009,3800.0
2015-05-19 13:20:00,183.01,183.03,182.97,182.99,11300.0,149.0171,149.0334,148.9846,149.0009,11300.0
2015-05-19 13:25:00,183.01,183.05,183.0,183.04,11100.0,149.0171,149.0497,149.009,149.0416,11100.0
2015-05-19 13:30:00,183.04,183.15,183.04,183.14,33300.0,149.0416,149.1311,149.0416,149.123,33300.0
2015-05-19 13:35:00,183.14,183.23,183.12,183.21,66600.0,149.123,149.1963,149.1067,149.18,66600.0
2015-05-19 13:40:00,183.21,183.28,183.17,183.27,62600.0,149.18,149.237,149.1474,149.2288,62600.0
2015-05-19 13:45:00,183.28,183.29,183.21,183.24,7900.0,149.237,149.2451,149.18,149.2044,7900.0
2015-05-19 13:50:00,183.25,183.27,183.21,183.23,28800.0,149.2126,149.2288,149.18,149.1963,28800.0
2015-05-19 13:55:00,183.21,183.24,183.16,183.19,15300.0,149.18,149.2044,149.1393,149.1637,15300.0
2015-05-19 14:00:00,183.19,183.21,183.18,183.19,5800.0,149.1637,149.18,149.1556,149.1637,5800.0
2015-05-19 14:05:00,183.18,183.18,183.12,183.13,11000.0,149.1556,149.1556,149.1067,149.1149,11000.0
2015-05-19 14:10:00,183.12,183.2,183.11,183.17,15200.0,149.1067,149.1719,149.0986,149.1474,15200.0
2015-05-19 14:15:00,183.18,183.23,183.17,183.22,22600.0,149.1556,149.1963,149.1474,149.1881,22600.0
2015-05-19 14:20:00,183.23,183.24,183.19,183.21,13700.0,149.1963,149.2044,149.1637,149.18,13700.0
2015-05-19 14:25:00,183.22,183.24,183.18,183.19,13100.0,149.1881,149.2044,149.1556,149.1637,13100.0
2015-05-19 14:30:00,183.2,183.2,183.11,183.11,12600.0,149.1719,149.1719,149.0986,149.0986,12600.0
2015-05-19 14:35:00,183.1,183.1,182.86,182.94,88900.0,149.0904,149.0904,148.895,148.9601,88900.0
2015-05-19 14:40:00,182.94,183.01,182.91,183.0,16100.0,148.9601,149.0171,148.9357,149.009,16100.0
2015-05-19 14:45:00,182.99,183.02,182.94,183.01,5900.0,149.0009,149.0253,148.9601,149.0171,5900.0
2015-05-19 14:50:00,182.99,183.01,182.98,182.99,6100.0,149.0009,149.0171,148.9927,149.0009,6100.0
2015-05-19 14:55:00,182.99,183.07,182.99,183.02,8400.0,149.0009,149.066,149.0009,149.0253,8400.0
2015-05-19 15:00:00,183.03,183.03,182.96,182.96,18600.0,149.0334,149.0334,148.9764,148.9764,18600.0
2015-05-19 15:05:00,182.96,182.96,182.79,182.79,73300.0,148.9764,148.9764,148.838,148.838,73300.0
2015-05-19 15:10:00,182.79,182.81,182.64,182.65,111900.0,148.838,148.8543,148.7159,148.724,111900.0
2015-05-19 15:15:00,182.64,182.77,182.63,182.71,41300.0,148.7159,148.8217,148.7077,148.7729,41300.0
2015-05-19 15:20:00,182.74,182.77,182.69,182.74,45000.0,148.7973,148.8217,148.7566,148.7973,45000.0
2015-05-19 15:25:00,182.74,182.74,182.64,182.72,22400.0,148.7973,148.7973,148.7159,148.781,22400.0
2015-05-19 15:30:00,182.71,182.77,182.68,182.74,21500.0,148.7729,148.8217,148.7484,148.7973,21500.0
2015-05-19 15:35:00,182.74,182.86,182.73,182.78,40300.0,148.7973,148.895,148.7892,148.8299,40300.0
2015-05-19 15:40:00,182.78,182.79,182.7,182.71,43800.0,148.8299,148.838,148.7647,148.7729,43800.0
2015-05-19 15:45:00,182.7,182.86,182.67,182.85,25300.0,148.7647,148.895,148.7403,148.8869,25300.0
2015-05-19 15:50:00,182.84,182.87,182.75,182.85,37800.0,148.8787,148.9031,148.8054,148.8869,37800.0
2015-05-19 15:55:00,182.86,182.98,182.84,182.91,152600.0,148.895,148.9927,148.8787,148.9357,152600.0
2015-05-20 09:30:00,183.23,183.23,182.68,182.68,130400.0,149.1963,149.1963,148.7484,148.7484,130400.0
2015-05-20 09:35:00,182.71,182.74,182.58,182.69,192900.0,148.7729,148.7973,148.667,148.7566,192900.0
2015-05-20 09:40:00,182.68,182.77,182.6,182.73,60900.0,148.7484,148.8217,148.6833,148.7892,60900.0
2015-05-20 09:45:00,182.73,182.79,182.63,182.73,53200.0,148.7892,148.838,148.7077,148.7892,53200.0
2015-05-20 09:50:00,182.72,182.82,182.7,182.71,57300.0,148.781,148.8624,148.7647,148.7729,57300.0
2015-05-20 09:55:00,182.71,182.79,182.63,182.68,34800.0,148.7729,148.838,148.7077,148.7484,34800.0
2015-05-20 10:00:00,182.66,182.88,182.62,182.88,25500.0,148.7322,148.9113,148.6996,148.9113,25500.0
2015-05-20 10:05:00,182.89,183.04,182.88,183.01,68500.0,148.9194,149.0416,148.9113,149.0171,68500.0
2015-05-20 10:10:00,183.02,183.02,182.96,182.98,24500.0,149.0253,149.0253,148.9764,148.9927,24500.0
2015-05-20 10:15:00,182.97,183.08,182.95,183.03,29600.0,148.9846,149.0741,148.9683,149.0334,29600.0
2015-05-20 10:20:00,183.04,183.08,182.95,182.98,29000.0,149.0416,149.0741,148.9683,148.9927,29000.0
2015-05-20 10:25:00,182.98,183.01,182.9,182.93,58400.0,148.9927,149.0171,148.9276,148.952,58400.0
2015-05-20 10:30:00,182.95,183.04,182.93,183.02,86300.0,148.9683,149.0416,148.952,149.0253,86300.0
2015-05-20 10:35:00,183.02,183.19,183.0,183.18,43300.0,149.0253,149.1637,149.009,149.1556,43300.0
2015-05-20 10:40:00,183.16,183.17,183.07,183.11,40100.0,149.1393,149.1474,149.066,149.0986,40100.0
2015-05-20 10:45:00,183.13,183.13,183.05,183.05,20000.0,149.1149,149.1149,149.0497,149.0497,20000.0
2015-05-20 10:50:00,183.06,183.1,183.01,183.02,15000.0,149.0579,149.0904,149.0171,149.0253,15000.0
2015-05-20 10:55:00,183.03,183.05,183.0,183.01,8500.0,149.0334,149.0497,149.009,149.0171,8500.0
2015-05-20 11:00:00,183.01,183.04,182.95,182.96,20500.0,149.0171,149.0416,148.9683,148.9764,20500.0
2015-05-20 11:05:00,182.96,183.03,182.93,183.0,27900.0,148.9764,149.0334,148.952,149.009,27900.0
2015-05-20 11:10:00,183.03,183.09,183.0,183.06,32100.0,149.0334,149.0823,149.009,149.0579,32100.0
2015-05-20 11:15:00,183.05,183.08,182.98,183.03,11000.0,149.0497,149.0741,148.9927,149.0334,11000.0
2015-05-20 11:20:00,183.05,183.11,183.04,183.09,14300.0,149.0497,149.0986,149.0416,149.0823,14300.0
2015-05-20 11:25:00,183.06,183.06,182.89,182.94,60500.0,149.0579,149.0579,148.9194,148.9601,60500.0
2015-05-20 11:30:00,182.94,182.99,182.88,182.88,20800.0,148.9601,149.0009,148.9113,148.9113,20800.0
2015-05-20 11:35:00,182.88,182.9,182.79,182.83,61900.0,148.9113,148.9276,148.838,148.8706,61900.0
2015-05-20 11:40:00,182.85,182.88,182.8,182.81,12400.0,148.8869,148.9113,148.8461,148.8543,12400.0
2015-05-20 11:45:00,182.82,182.85,182.73,182.74,18300.0,148.8624,148.8869,148.7892,148.7973,18300.0
2015-05-20 11:50:00,182.71,182.73,182.66,182.73,17400.0,148.7729,148.7892,148.7322,148.7892,17400.0
2015-05-20 11:55:00,182.71,182.82,182.71,182.77,11300.0,148.7729,148.8624,148.7729,148.8217,11300.0
2015-05-20 12:00:00,182.76,182.81,182.74,182.81,18600.0,148.8136,148.8543,148.7973,148.8543,18600.0
2015-05-20 12:05:00,182.81,182.86,182.81,182.84,39600.0,148.8543,148.895,148.8543,148.8787,39600.0
2015-05-20 12:10:00,182.84,182.85,182.81,182.82,5900.0,148.8787,148.8869,148.8543,148.8624,5900.0
2015-05-20 12:15:00,182.82,182.89,182.82,182.86,9400.0,148.8624,148.9194,148.8624,148.895,9400.0
2015-05-20 12:20:00,182.87,182.92,182.87,182.9,32100.0,148.9031,148.9439,148.9031,148.9276,32100.0
2015-05-20 12:25:00,182.93,182.99,182.87,182.87,21000.0,148.952,149.0009,148.9031,148.9031,21000.0
2015-05-20 12:30:00,182.89,182.91,182.86,182.87,11700.0,148.9194,148.9357,148.895,148.9031,11700.0
2015-05-20 12:35:00,182.86,182.93,182.85,182.88,6400.0,148.895,148.952,148.8869,148.9113,6400.0
2015-05-20 12:40:00,182.86,182.86,182.81,182.84,17800.0,148.895,148.895,148.8543,148.8787,17800.0
2015-05-20 12:45:00,182.84,182.85,182.74,182.8,18900.0,148.8787,148.8869,148.7973,148.8461,18900.0
2015-05-20 12:50:00,182.8,182.85,182.8,182.85,15000.0,148.8461,148.8869,148.8461,148.8869,15000.0
2015-05-20 12:55:00,182.83,182.86,182.79,182.8,8700.0,148.8706,148.895,148.838,148.8461,8700.0
2015-05-20 13:00:00,182.81,182.83,182.74,182.8,13700.0,148.8543,148.8706,148.7973,148.8461,13700.0
2015-05-20 13:05:00,182.79,182.83,182.69,182.7,19500.0,148.838,148.8706,148.7566,148.7647,19500.0
2015-05-20 13:10:00,182.7,182.77,182.68,182.77,15600.0,148.7647,148.8217,148.7484,148.8217,15600.0
2015-05-20 13:15:00,182.75,182.76,182.71,182.72,8700.0,148.8054,148.8136,148.7729,148.781,8700.0
2015-05-20 13:20:00,182.72,182.74,182.68,182.73,7500.0,148.781,148.7973,148.7484,148.7892,7500.0
2015-05-20 13:25:00,182.72,182.75,182.71,182.73,3600.0,148.781,148.8054,148.7729,148.7892,3600.0
2015-05-20 13:30:00,182.73,182.76,182.71,182.72,10200.0,148.7892,148.8136,148.7729,148.781,10200.0
2015-05-20 13:35:00,182.73,182.75,182.64,182.65,16800.0,148.7892,148.8054,148.7159,148.724,16800.0
2015-05-20 13:40:00,182.64,182.69,182.58,182.59,32300.0,148.7159,148.7566,148.667,148.6752,32300.0
2015-05-20 13:45:00,182.59,182.66,182.59,182.65,13500.0,148.6752,148.7322,148.6752,148.724,13500.0
2015-05-20 13:50:00,182.65,182.65,182.59,182.62,23200.0,148.724,148.724,148.6752,148.6996,23200.0
2015-05-20 13:55:00,182.61,182.69,182.58,182.64,28700.0,148.6914,148.7566,148.667,148.7159,28700.0
2015-05-20 14:00:00,182.67,183.01,182.61,182.65,148000.0,148.7403,149.0171,148.6914,148.724,148000.0
2015-05-20 14:05:00,182.63,182.87,182.63,182.7,47700.0,148.7077,148.9031,148.7077,148.7647,47700.0
2015-05-20 14:10:00,182.72,182.85,182.67,182.84,52200.0,148.781,148.8869,148.7403,148.8787,52200.0
2015-05-20 14:15:00,182.86,183.05,182.84,182.98,40500.0,148.895,149.0497,148.8787,148.9927,40500.0
2015-05-20 14:20:00,183.0,183.04,182.98,183.01,42100.0,149.009,149.0416,148.9927,149.0171,42100.0
2015-05-20 14:25:00,183.02,183.31,183.02,183.3,106000.0,149.0253,149.2614,149.0253,149.2533,106000.0
2015-05-20 14:30:00,183.29,183.35,183.13,183.17,147800.0,149.2451,149.294,149.1149,149.1474,147800.0
2015-05-20 14:35:00,183.18,183.23,183.14,183.14,26900.0,149.1556,149.1963,149.123,149.123,26900.0
2015-05-20 14:40:00,183.15,183.16,183.07,183.13,53800.0,149.1311,149.1393,149.066,149.1149,53800.0
2015-05-20 14:45:00,183.15,183.26,183.03,183.05,128900.0,149.1311,149.2207,149.0334,149.0497,128900.0
2015-05-20 14:50:00,183.06,183.14,183.01,183.13,137000.0,149.0579,149.123,149.0171,149.1149,137000.0
2015-05-20 14:55:00,183.12,183.16,183.07,183.11,26300.0,149.1067,149.1393,149.066,149.0986,26300.0
2015-05-20 15:00:00,183.11,183.14,182.98,183.07,30500.0,149.0986,149.123,148.9927,149.066,30500.0
2015-05-20 15:05:00,183.08,183.17,183.08,183.11,19600.0,149.0741,149.1474,149.0741,149.0986,19600.0
2015-05-20 15:10:00,183.1,183.13,182.95,182.96,23600.0,149.0904,149.1149,148.9683,148.9764,23600.0
2015-05-20 15:15:00,182.95,182.96,182.65,182.69,125800.0,148.9683,148.9764,148.724,148.7566,125800.0
2015-05-20 15:20:00,182.7,182.8,182.55,182.76,81300.0,148.7647,148.8461,148.6426,148.8136,81300.0
2015-05-20 15:25:00,182.75,182.84,182.74,182.83,54200.0,148.8054,148.8787,148.7973,148.8706,54200.0
2015-05-20 15:30:00,182.82,182.83,182.69,182.82,31400.0,148.8624,148.8706,148.7566,148.8624,31400.0
2015-05-20 15:35:00,182.82,182.82,182.66,182.69,38000.0,148.8624,148.8624,148.7322,148.7566,38000.0
2015-05-20 15:40:00,182.7,182.8,182.66,182.75,60400.0,148.7647,148.8461,148.7322,148.8054,60400.0
2015-05-20 15:45:00,182.74,182.89,182.7,182.89,42700.0,148.7973,148.9194,148.7647,148.9194,42700.0
2015-05-20 15:50:00,182.89,182.89,182.72,182.81,40900.0,148.9194,148.9194,148.781,148.8543,40900.0
2015-05-20 15:55:00,182.81,182.86,182.68,182.73,169300.0,148.8543,148.895,148.7484,148.7892,169300.0
2015-05-21 09:30:00,182.62,182.62,182.36,182.5,103100.0,148.6996,148.6996,148.4879,148.6019,103100.0
2015-05-21 09:35:00,182.49,182.64,182.44,182.58,49400.0,148.5937,148.7159,148.553,148.667,49400.0
2015-05-21 09:40:00,182.6,182.7,182.55,182.62,45400.0,148.6833,148.7647,148.6426,148.6996,45400.0
2015-05-21 09:45:00,182.61,182.67,182.51,182.54,78700.0,148.6914,148.7403,148.61,148.6344,78700.0
2015-05-21 09:50:00,182.53,182.62,182.52,182.6,43800.0,148.6263,148.6996,148.6182,148.6833,43800.0
2015-05-21 09:55:00,182.64,182.72,182.54,182.59,77200.0,148.7159,148.781,148.6344,148.6752,77200.0
2015-05-21 10:00:00,182.58,182.7,182.51,182.7,47400.0,148.667,148.7647,148.61,148.7647,47400.0
2015-05-21 10:05:00,182.67,182.92,182.67,182.81,81100.0,148.7403,148.9439,148.7403,148.8543,81100.0
2015-05-21 10:10:00,182.82,182.86,182.76,182.78,22900.0,148.8624,148.895,148.8136,148.8299,22900.0
2015-05-21 10:15:00,182.78,182.81,182.74,182.79,24100.0,148.8299,148.8543,148.7973,148.838,24100.0
2015-05-21 10:20:00,182.81,182.81,182.75,182.77,25900.0,148.8543,148.8543,148.8054,148.8217,25900.0
2015-05-21 10:25:00,182.77,182.83,182.73,182.73,18200.0,148.8217,148.8706,148.7892,148.7892,18200.0
2015-05-21 10:30:00,182.73,182.79,182.71,182.72,17500.0,148.7892,148.838,148.7729,148.781,17500.0
2015-05-21 10:35:00,182.72,182.76,182.71,182.75,18100.0,148.781,148.8136,148.7729,148.8054,18100.0
2015-05-21 10:40:00,182.75,182.78,182.71,182.75,10200.0,148.8054,148.8299,148.7729,148.8054,10200.0
2015-05-21 10:45:00,182.75,182.78,182.73,182.78,9700.0,148.8054,148.8299,148.7892,148.8299,9700.0
2015-05-21 10:50:00,182.8,182.84,182.78,182.79,20400.0,148.8461,148.8787,148.8299,148.838,20400.0
2015-05-21 10:55:00,182.81,182.83,182.65,182.7,40000.0,148.8543,148.8706,148.724,148.7647,40000.0
2015-05-21 11:00:00,182.71,182.79,182.71,182.76,3500.0,148.7729,148.838,148.7729,148.8136,3500.0
2015-05-21 11:05:00,182.77,182.85,182.76,182.78,17200.0,148.8217,148.8869,148.8136,148.8299,17200.0
2015-05-21 11:10:00,182.78,182.83,182.77,182.8,18800.0,148.8299,148.8706,148.8217,148.8461,18800.0
2015-05-21 11:15:00,182.81,182.85,182.77,182.78,20600.0,148.8543,148.8869,148.8217,148.8299,20600.0
2015-05-21 11:20:00,182.78,182.93,182.75,182.9,149700.0,148.8299,148.952,148.8054,148.9276,149700.0
2015-05-21 11:25:00,182.89,182.96,182.88,182.96,30100.0,148.9194,148.9764,148.9113,148.9764,30100.0
2015-05-21 11:30:00,182.96,183.03,182.92,182.92,68300.0,148.9764,149.0334,148.9439,148.9439,68300.0
2015-05-21 11:35:00,182.91,182.95,182.84,182.9,59300.0,148.9357,148.9683,148.8787,148.9276,59300.0
2015-05-21 11:40:00,182.9,182.9,182.83,182.84,24100.0,148.9276,148.9276,148.8706,148.8787,24100.0
2015-05-21 11:45:00,182.84,182.85,182.77,182.79,22300.0,148.8787,148.8869,148.8217,148.838,22300.0
2015-05-21 11:50:00,182.8,182.85,182.77,182.84,43800.0,148.8461,148.8869,148.8217,148.8787,43800.0
2015-05-21 11:55:00,182.85,182.88,182.84,182.86,14300.0,148.8869,148.9113,148.8787,148.895,14300.0
2015-05-21 12:00:00,182.87,182.87,182.78,182.85,33700.0,148.9031,148.9031,148.8299,148.8869,33700.0
2015-05-21 12:05:00,182.84,182.88,182.83,182.85,15500.0,148.8787,148.9113,148.8706,148.8869,15500.0
2015-05-21 12:10:00,182.84,182.88,182.84,182.87,6200.0,148.8787,148.9113,148.8787,148.9031,6200.0
2015-05-21 12:15:00,182.87,182.89,182.82,182.88,11400.0,148.9031,148.9194,148.8624,148.9113,11400.0
2015-05-21 12:20:00,182.87,182.93,182.86,182.9,8500.0,148.9031,148.952,148.895,148.9276,8500.0
2015-05-21 12:25:00,182.91,182.94,182.91,182.93,6600.0,148.9357,148.9601,148.9357,148.952,6600.0
2015-05-21 12:30:00,182.93,183.0,182.92,182.96,40200.0,148.952,149.009,148.9439,148.9764,40200.0
2015-05-21 12:35:00,182.96,182.96,182.89,182.89,8800.0,148.9764,148.9764,148.9194,148.9194,8800.0
2015-05-21 12:40:00,182.9,182.93,182.9,182.92,9800.0,148.9276,148.952,148.9276,148.9439,9800.0
2015-05-21 12:45:00,182.91,182.92,182.88,182.91,12400.0,148.9357,148.9439,148.9113,148.9357,12400.0
2015-05-21 12:50:00,182.92,182.92,182.88,182.88,7100.0,148.9439,148.9439,148.9113,148.9113,7100.0
2015-05-21 12:55:00,182.88,182.9,182.85,182.89,16700.0,148.9113,148.9276,148.8869,148.9194,16700.0
2015-05-21 13:00:00,182.9,182.93,182.89,182.91,3600.0,148.9276,148.952,148.9194,148.9357,3600.0
2015-05-21 13:05:00,182.91,182.92,182.89,182.92,12900.0,148.9357,148.9439,148.9194,148.9439,12900.0
2015-05-21 13:10:00,182.91,182.94,182.9,182.9,15500.0,148.9357,148.9601,148.9276,148.9276,15500.0
2015-05-21 13:15:00,182.9,182.93,182.88,182.92,9100.0,148.9276,148.952,148.9113,148.9439,9100.0
2015-05-21 13:20:00,182.92,182.93,182.81,182.81,21000.0,148.9439,148.952,148.8543,148.8543,21000.0
2015-05-21 13:25:00,182.82,182.86,182.82,182.85,21700.0,148.8624,148.895,148.8624,148.8869,21700.0
2015-05-21 13:30:00,182.84,182.91,182.82,182.91,18400.0,148.8787,148.9357,148.8624,148.9357,18400.0
2015-05-21 13:35:00,182.92,182.92,182.86,182.88,10500.0,148.9439,148.9439,148.895,148.9113,10500.0
2015-05-21 13:40:00,182.87,182.87,182.76,182.77,27100.0,148.9031,148.9031,148.8136,148.8217,27100.0
2015-05-21 13:45:00,182.76,182.81,182.75,182.77,13200.0,148.8136,148.8543,148.8054,148.8217,13200.0
2015-05-21 13:50:00,182.77,182.8,182.76,182.79,13900.0,148.8217,148.8461,148.8136,148.838,13900.0
2015-05-21 13:55:00,182.78,182.79,182.67,182.73,121700.0,148.8299,148.838,148.7403,148.7892,121700.0
2015-05-21 14:00:00,182.72,182.79,182.7,182.77,54100.0,148.781,148.838,148.7647,148.8217,54100.0
2015-05-21 14:05:00,182.76,182.8,182.75,182.75,16800.0,148.8136,148.8461,148.8054,148.8054,16800.0
2015-05-21 14:10:00,182.75,182.8,182.75,182.8,12400.0,148.8054,148.8461,148.8054,148.8461,12400.0
2015-05-21 14:15:00,182.8,182.82,182.75,182.82,14700.0,148.8461,148.8624,148.8054,148.8624,14700.0
2015-05-21 14:20:00,182.8,182.88,182.79,182.87,21500.0,148.8461,148.9113,148.838,148.9031,21500.0
2015-05-21 14:25:00,182.87,182.91,182.82,182.89,21700.0,148.9031,148.9357,148.8624,148.9194,21700.0
2015-05-21 14:30:00,182.89,182.89,182.84,182.86,18800.0,148.9194,148.9194,148.8787,148.895,18800.0
2015-05-21 14:35:00,182.87,182.96,182.87,182.92,24200.0,148.9031,148.9764,148.9031,148.9439,24200.0
2015-05-21 14:40:00,182.91,182.94,182.89,182.92,19000.0,148.9357,148.9601,148.9194,148.9439,19000.0
2015-05-21 14:45:00,182.95,182.95,182.92,182.93,4000.0,148.9683,148.9683,148.9439,148.952,4000.0
2015-05-21 14:50:00,182.94,182.94,182.89,182.9,12400.0,148.9601,148.9601,148.9194,148.9276,12400.0
2015-05-21 14:55:00,182.89,182.93,182.88,182.9,19100.0,148.9194,148.952,148.9113,148.9276,19100.0
2015-05-21 15:00:00,182.91,182.96,182.84,182.84,23200.0,148.9357,148.9764,148.8787,148.8787,23200.0
2015-05-21 15:05:00,182.85,182.87,182.82,182.84,25700.0,148.8869,148.9031,148.8624,148.8787,25700.0
2015-05-21 15:10:00,182.84,182.84,182.73,182.75,48500.0,148.8787,148.8787,148.7892,148.8054,48500.0
2015-05-21 15:15:00,182.75,182.76,182.65,182.69,22200.0,148.8054,148.8136,148.724,148.7566,22200.0
2015-05-21 15:20:00,182.69,182.71,182.67,182.67,10800.0,148.7566,148.7729,148.7403,148.7403,10800.0
2015-05-21 15:25:00,182.68,182.78,182.68,182.78,20400.0,148.7484,148.8299,148.7484,148.8299,20400.0
2015-05-21 15:30:00,182.77,182.82,182.75,182.8,65200.0,148.8217,148.8624,148.8054,148.8461,65200.0
2015-05-21 15:35:00,182.79,182.9,182.79,182.88,36000.0,148.838,148.9276,148.838,148.9113,36000.0
2015-05-21 15:40:00,182.88,183.04,182.86,182.94,192200.0,148.9113,149.0416,148.895,148.9601,192200.0
2015-05-21 15:45:00,182.94,183.0,182.9,182.91,52500.0,148.9601,149.009,148.9276,148.9357,52500.0
2015-05-21 15:50:00,182.91,182.91,182.84,182.84,37000.0,148.9357,148.9357,148.8787,148.8787,37000.0
2015-05-21 15:55:00,182.85,182.85,182.7,182.8,127900.0,148.8869,148.8869,148.7647,148.8461,127900.0
2015-05-22 09:30:00,182.51,182.63,182.43,182.47,59900.0,148.61,148.7077,148.5449,148.5774,59900.0
2015-05-22 09:35:00,182.5,182.74,182.4,182.67,77600.0,148.6019,148.7973,148.5204,148.7403,77600.0
2015-05-22 09:40:00,182.65,182.73,182.57,182.6,93000.0,148.724,148.7892,148.6589,148.6833,93000.0
2015-05-22 09:45:00,182.57,182.65,182.56,182.63,28000.0,148.6589,148.724,148.6507,148.7077,28000.0
2015-05-22 09:50:00,182.6,182.62,182.49,182.54,29200.0,148.6833,148.6996,148.5937,148.6344,29200.0
2015-05-22 09:55:00,182.54,182.56,182.48,182.48,12800.0,148.6344,148.6507,148.5856,148.5856,12800.0
2015-05-22 10:00:00,182.5,182.6,182.5,182.56,20500.0,148.6019,148.6833,148.6019,148.6507,20500.0
2015-05-22 10:05:00,182.57,182.62,182.55,182.61,19600.0,148.6589,148.6996,148.6426,148.6914,19600.0
2015-05-22 10:10:00,182.62,182.62,182.55,182.57,20100.0,148.6996,148.6996,148.6426,148.6589,20100.0
2015-05-22 10:15:00,182.62,182.62,182.53,182.54,13700.0,148.6996,148.6996,148.6263,148.6344,13700.0
2015-05-22 10:20:00,182.54,182.58,182.46,182.48,25900.0,148.6344,148.667,148.5693,148.5856,25900.0
2015-05-22 10:25:00,182.48,182.56,182.45,182.5,21700.0,148.5856,148.6507,148.5612,148.6019,21700.0
2015-05-22 10:30:00,182.51,182.52,182.45,182.51,31200.0,148.61,148.6182,148.5612,148.61,31200.0
2015-05-22 10:35:00,182.52,182.62,182.52,182.6,26900.0,148.6182,148.6996,148.6182,148.6833,26900.0
2015-05-22 10:40:00,182.58,182.67,182.58,182.64,33000.0,148.667,148.7403,148.667,148.7159,33000.0
2015-05-22 10:45:00,182.64,182.64,182.54,182.54,12300.0,148.7159,148.7159,148.6344,148.6344,12300.0
2015-05-22 10:50:00,182.54,182.57,182.46,182.53,25400.0,148.6344,148.6589,148.5693,148.6263,25400.0
2015-05-22 10:55:00,182.53,182.55,182.51,182.52,32600.0,148.6263,148.6426,148.61,148.6182,32600.0
2015-05-22 11:00:00,182.53,182.53,182.42,182.47,27800.0,148.6263,148.6263,148.5367,148.5774,27800.0
2015-05-22 11:05:00,182.47,182.47,182.26,182.29,59200.0,148.5774,148.5774,148.4065,148.4309,59200.0
2015-05-22 11:10:00,182.28,182.29,182.04,182.11,235700.0,148.4227,148.4309,148.2273,148.2843,235700.0
2015-05-22 11:15:00,182.11,182.22,182.07,182.21,49300.0,148.2843,148.3739,148.2517,148.3657,49300.0
2015-05-22 11:20:00,182.2,182.22,182.15,182.18,16700.0,148.3576,148.3739,148.3169,148.3413,16700.0
2015-05-22 11:25:00,182.17,182.25,182.13,182.25,16000.0,148.3332,148.3983,148.3006,148.3983,16000.0
2015-05-22 11:30:00,182.23,182.23,182.13,182.15,28600.0,148.382,148.382,148.3006,148.3169,28600.0
2015-05-22 11:35:00,182.16,182.2,182.11,182.16,10700.0,148.325,148.3576,148.2843,148.325,10700.0
2015-05-22 11:40:00,182.15,182.2,182.14,182.16,14800.0,148.3169,148.3576,148.3087,148.325,14800.0
2015-05-22 11:45:00,182.16,182.21,182.11,182.14,15300.0,148.325,148.3657,148.2843,148.3087,15300.0
2015-05-22 11:50:00,182.14,182.24,182.14,182.22,35300.0,148.3087,148.3902,148.3087,148.3739,35300.0
2015-05-22 11:55:00,182.22,182.26,182.19,182.25,14600.0,148.3739,148.4065,148.3495,148.3983,14600.0
2015-05-22 12:00:00,182.26,182.26,182.21,182.22,6500.0,148.4065,148.4065,148.3657,148.3739,6500.0
2015-05-22 12:05:00,182.18,182.25,182.17,182.25,15700.0,148.3413,148.3983,148.3332,148.3983,15700.0
2015-05-22 12:10:00,182.25,182.28,182.23,182.23,14200.0,148.3983,148.4227,148.382,148.382,14200.0
2015-05-22 12:15:00,182.25,182.26,182.23,182.26,4600.0,148.3983,148.4065,148.382,148.4065,4600.0
2015-05-22 12:20:00,182.26,182.28,182.23,182.26,4200.0,148.4065,148.4227,148.382,148.4065,4200.0
2015-05-22 12:25:00,182.26,182.33,182.26,182.32,8200.0,148.4065,148.4634,148.4065,148.4553,8200.0
2015-05-22 12:30:00,182.34,182.41,182.33,182.4,24400.0,148.4716,148.5286,148.4634,148.5204,24400.0
2015-05-22 12:35:00,182.4,182.42,182.39,182.42,4800.0,148.5204,148.5367,148.5123,148.5367,4800.0
2015-05-22 12:40:00,182.43,182.45,182.4,182.42,25200.0,148.5449,148.5612,148.5204,148.5367,25200.0
2015-05-22 12:45:00,182.42,182.43,182.37,182.38,9900.0,148.5367,148.5449,148.496,148.5042,9900.0
2015-05-22 12:50:00,182.38,182.4,182.35,182.36,16900.0,148.5042,148.5204,148.4797,148.4879,16900.0
2015-05-22 12:55:00,182.35,182.44,182.35,182.41,16500.0,148.4797,148.553,148.4797,148.5286,16500.0
2015-05-22 13:00:00,182.4,182.7,182.29,182.61,123400.0,148.5204,148.7647,148.4309,148.6914,123400.0
2015-05-22 13:05:00,182.61,182.73,182.52,182.65,134600.0,148.6914,148.7892,148.6182,148.724,134600.0
2015-05-22 13:10:00,182.65,182.68,182.54,182.56,26700.0,148.724,148.7484,148.6344,148.6507,26700.0
2015-05-22 13:15:00,182.56,182.6,182.52,182.56,39700.0,148.6507,148.6833,148.6182,148.6507,39700.0
2015-05-22 13:20:00,182.56,182.65,182.53,182.59,16800.0,148.6507,148.724,148.6263,148.6752,16800.0
2015-05-22 13:25:00,182.6,182.63,182.55,182.58,4200.0,148.6833,148.7077,148.6426,148.667,4200.0
2015-05-22 13:30:00,182.6,182.66,182.56,182.59,15000.0,148.6833,148.7322,148.6507,148.6752,15000.0
2015-05-22 13:35:00,182.59,182.62,182.54,182.58,11300.0,148.6752,148.6996,148.6344,148.667,11300.0
2015-05-22 13:40:00,182.61,182.63,182.58,182.6,20400.0,148.6914,148.7077,148.667,148.6833,20400.0
2015-05-22 13:45:00,182.62,182.63,182.57,182.63,7600.0,148.6996,148.7077,148.6589,148.7077,7600.0
2015-05-22 13:50:00,182.64,182.66,182.6,182.6,7900.0,148.7159,148.7322,148.6833,148.6833,7900.0
2015-05-22 13:55:00,182.61,182.62,182.53,182.55,12900.0,148.6914,148.6996,148.6263,148.6426,12900.0
2015-05-22 14:00:00,182.55,182.55,182.41,182.49,49800.0,148.6426,148.6426,148.5286,148.5937,49800.0
2015-05-22 14:05:00,182.49,182.51,182.44,182.49,19200.0,148.5937,148.61,148.553,148.5937,19200.0
2015-05-22 14:10:00,182.48,182.52,182.47,182.5,17300.0,148.5856,148.6182,148.5774,148.6019,17300.0
2015-05-22 14:15:00,182.5,182.54,182.48,182.49,11600.0,148.6019,148.6344,148.5856,148.5937,11600.0
2015-05-22 14:20:00,182.49,182.54,182.47,182.53,20800.0,148.5937,148.6344,148.5774,148.6263,20800.0
2015-05-22 14:25:00,182.53,182.56,182.51,182.55,7700.0,148.6263,148.6507,148.61,148.6426,7700.0
2015-05-22 14:30:00,182.56,182.56,182.48,182.48,13000.0,148.6507,148.6507,148.5856,148.5856,13000.0
2015-05-22 14:35:00,182.48,182.53,182.48,182.5,5400.0,148.5856,148.6263,148.5856,148.6019,5400.0
2015-05-22 14:40:00,182.48,182.52,182.47,182.48,5700.0,148.5856,148.6182,148.5774,148.5856,5700.0
2015-05-22 14:45:00,182.48,182.55,182.48,182.54,7300.0,148.5856,148.6426,148.5856,148.6344,7300.0
2015-05-22 14:50:00,182.55,182.55,182.52,182.54,3900.0,148.6426,148.6426,148.6182,148.6344,3900.0
2015-05-22 14:55:00,182.53,182.54,182.51,182.54,6600.0,148.6263,148.6344,148.61,148.6344,6600.0
2015-05-22 15:00:00,182.53,182.57,182.5,182.56,27200.0,148.6263,148.6589,148.6019,148.6507,27200.0
2015-05-22 15:05:00,182.56,182.61,182.55,182.58,8800.0,148.6507,148.6914,148.6426,148.667,8800.0
2015-05-22 15:10:00,182.58,182.6,182.56,182.6,2700.0,148.667,148.6833,148.6507,148.6833,2700.0
2015-05-22 15:15:00,182.6,182.62,182.6,182.62,3700.0,148.6833,148.6996,148.6833,148.6996,3700.0
2015-05-22 15:20:00,182.62,182.66,182.61,182.61,9100.0,148.6996,148.7322,148.6914,148.6914,9100.0
2015-05-22 15:25:00,182.62,182.63,182.57,182.59,32700.0,148.6996,148.7077,148.6589,148.6752,32700.0
2015-05-22 15:30:00,182.59,182.61,182.58,182.58,7500.0,148.6752,148.6914,148.667,148.667,7500.0
2015-05-22 15:35:00,182.58,182.59,182.48,182.54,30600.0,148.667,148.6752,148.5856,148.6344,30600.0
2015-05-22 15:40:00,182.54,182.54,182.49,182.49,22100.0,148.6344,148.6344,148.5937,148.5937,22100.0
2015-05-22 15:45:00,182.49,182.49,182.41,182.42,41100.0,148.5937,148.5937,148.5286,148.5367,41100.0
2015-05-22 15:50:00,182.42,182.42,182.35,182.35,32000.0,148.5367,148.5367,148.4797,148.4797,32000.0
2015-05-22 15:55:00,182.35,182.35,182.23,182.25,134700.0,148.4797,148.4797,148.382,148.3983,134700.0
2015-05-26 09:30:00,181.93,181.93,181.5,181.54,210700.0,148.1377,148.1377,147.7876,147.8202,210700.0
2015-05-26 09:35:00,181.54,181.55,181.15,181.28,137900.0,147.8202,147.8283,147.5026,147.6085,137900.0
2015-05-26 09:40:00,181.25,181.26,181.05,181.09,111800.0,147.5841,147.5922,147.4212,147.4538,111800.0
2015-05-26 09:45:00,181.1,181.14,180.93,180.96,105600.0,147.4619,147.4945,147.3235,147.3479,105600.0
2015-05-26 09:50:00,180.96,180.97,180.84,180.95,140200.0,147.3479,147.3561,147.2502,147.3398,140200.0
2015-05-26 09:55:00,180.94,180.99,180.9,180.93,67100.0,147.3316,147.3723,147.2991,147.3235,67100.0
2015-05-26 10:00:00,180.93,181.06,180.84,180.96,117900.0,147.3235,147.4293,147.2502,147.3479,117900.0
2015-05-26 10:05:00,180.94,180.98,180.85,180.89,73900.0,147.3316,147.3642,147.2583,147.2909,73900.0
2015-05-26 10:10:00,180.85,180.85,180.67,180.77,112200.0,147.2583,147.2583,147.1118,147.1932,112200.0
2015-05-26 10:15:00,180.76,180.78,180.55,180.61,168600.0,147.1851,147.2013,147.0141,147.0629,168600.0
2015-05-26 10:20:00,180.58,180.7,180.58,180.64,60100.0,147.0385,147.1362,147.0385,147.0874,60100.0
2015-05-26 10:25:00,180.64,180.75,180.61,180.73,74400.0,147.0874,147.1769,147.0629,147.1606,74400.0
2015-05-26 10:30:00,180.74,180.74,180.6,180.6,54400.0,147.1688,147.1688,147.0548,147.0548,54400.0
2015-05-26 10:35:00,180.58,180.63,180.44,180.51,119000.0,147.0385,147.0792,146.9245,146.9815,119000.0
2015-05-26 10:40:00,180.51,180.62,180.51,180.59,34600.0,146.9815,147.0711,146.9815,147.0466,34600.0
2015-05-26 10:45:00,180.58,180.64,180.52,180.59,30600.0,147.0385,147.0874,146.9896,147.0466,30600.0
2015-05-26 10:50:00,180.59,180.59,180.42,180.43,65600.0,147.0466,147.0466,146.9082,146.9164,65600.0
2015-05-26 10:55:00,180.43,180.47,180.34,180.39,109200.0,146.9164,146.9489,146.8431,146.8838,109200.0
2015-05-26 11:00:00,180.4,180.45,180.18,180.2,113400.0,146.8919,146.9326,146.7128,146.7291,113400.0
2015-05-26 11:05:00,180.2,180.31,180.2,180.29,51300.0,146.7291,146.8186,146.7291,146.8024,51300.0
2015-05-26 11:10:00,180.27,180.29,180.19,180.28,62000.0,146.7861,146.8024,146.7209,146.7942,62000.0
2015-05-26 11:15:00,180.23,180.26,180.15,180.17,24100.0,146.7535,146.7779,146.6884,146.7047,24100.0
2015-05-26 11:20:00,180.17,180.31,180.13,180.3,46200.0,146.7047,146.8186,146.6721,146.8105,46200.0
2015-05-26 11:25:00,180.29,180.43,180.25,180.39,76800.0,146.8024,146.9164,146.7698,146.8838,76800.0
2015-05-26 11:30:00,180.38,180.54,180.35,180.49,81100.0,146.8756,147.0059,146.8512,146.9652,81100.0
2015-05-26 11:35:00,180.5,180.62,180.49,180.53,82900.0,146.9734,147.0711,146.9652,146.9978,82900.0
2015-05-26 11:40:00,180.54,180.54,180.47,180.51,37600.0,147.0059,147.0059,146.9489,146.9815,37600.0
2015-05-26 11:45:00,180.53,180.53,180.45,180.47,30100.0,146.9978,146.9978,146.9326,146.9489,30100.0
2015-05-26 11:50:00,180.47,180.47,180.33,180.37,49600.0,146.9489,146.9489,146.8349,146.8675,49600.0
2015-05-26 11:55:00,180.36,180.41,180.33,180.34,36600.0,146.8594,146.9001,146.8349,146.8431,36600.0
2015-05-26 12:00:00,180.36,180.4,180.33,180.35,15300.0,146.8594,146.8919,146.8349,146.8512,15300.0
2015-05-26 12:05:00,180.36,180.37,180.29,180.33,60100.0,146.8594,146.8675,146.8024,146.8349,60100.0
2015-05-26 12:10:00,180.33,180.41,180.3,180.39,22000.0,146.8349,146.9001,146.8105,146.8838,22000.0
2015-05-26 12:15:00,180.4,180.46,180.4,180.46,28800.0,146.8919,146.9408,146.8919,146.9408,28800.0
2015-05-26 12:20:00,180.46,180.59,180.45,180.59,29100.0,146.9408,147.0466,146.9326,147.0466,29100.0
2015-05-26 12:25:00,180.59,180.59,180.48,180.51,11900.0,147.0466,147.0466,146.9571,146.9815,11900.0
2015-05-26 12:30:00,180.52,180.55,180.32,180.34,53600.0,146.9896,147.0141,146.8268,146.8431,53600.0
2015-05-26 12:35:00,180.35,180.39,180.31,180.33,41700.0,146.8512,146.8838,146.8186,146.8349,41700.0
2015-05-26 12:40:00,180.33,180.37,180.28,180.37,37000.0,146.8349,146.8675,146.7942,146.8675,37000.0
2015-05-26 12:45:00,180.36,180.36,180.26,180.36,44900.0,146.8594,146.8594,146.7779,146.8594,44900.0
2015-05-26 12:50:00,180.35,180.38,180.07,180.17,130100.0,146.8512,146.8756,146.6232,146.7047,130100.0
2015-05-26 12:55:00,180.18,180.18,180.05,180.11,104500.0,146.7128,146.7128,146.6069,146.6558,104500.0
2015-05-26 13:00:00,180.1,180.13,180.02,180.04,49900.0,146.6477,146.6721,146.5825,146.5988,49900.0
2015-05-26 13:05:00,180.04,180.05,179.92,179.97,163600.0,146.5988,146.6069,146.5011,146.5418,163600.0
2015-05-26 13:10:00,179.99,180.1,179.97,180.1,34000.0,146.5581,146.6477,146.5418,146.6477,34000.0
2015-05-26 13:15:00,180.1,180.13,180.06,180.12,18600.0,146.6477,146.6721,146.6151,146.6639,18600.0
2015-05-26 13:20:00,180.12,180.17,180.1,180.14,20900.0,146.6639,146.7047,146.6477,146.6802,20900.0
2015-05-26 13:25:00,180.15,180.27,180.15,180.21,113600.0,146.6884,146.7861,146.6884,146.7372,113600.0
2015-05-26 13:30:00,180.2,180.2,180.06,180.11,43800.0,146.7291,146.7291,146.6151,146.6558,43800.0
2015-05-26 13:35:00,180.11,180.12,179.92,179.96,47100.0,146.6558,146.6639,146.5011,146.5337,47100.0
2015-05-26 13:40:00,179.97,180.05,179.93,179.93,46600.0,146.5418,146.6069,146.5092,146.5092,46600.0
2015-05-26 13:45:00,179.93,180.03,179.9,180.01,78500.0,146.5092,146.5907,146.4848,146.5744,78500.0
2015-05-26 13:50:00,179.99,180.05,179.87,180.02,72000.0,146.5581,146.6069,146.4604,146.5825,72000.0
2015-05-26 13:55:00,180.02,180.03,179.81,179.87,58100.0,146.5825,146.5907,146.4115,146.4604,58100.0
2015-05-26 14:00:00,179.88,179.97,179.88,179.92,21500.0,146.4685,146.5418,146.4685,146.5011,21500.0
2015-05-26 14:05:00,179.93,179.98,179.91,179.93,50200.0,146.5092,146.5499,146.4929,146.5092,50200.0
2015-05-26 14:10:00,179.93,179.98,179.91,179.95,17100.0,146.5092,146.5499,146.4929,146.5255,17100.0
2015-05-26 14:15:00,179.94,180.12,179.92,180.12,82200.0,146.5174,146.6639,146.5011,146.6639,82200.0
2015-05-26 14:20:00,180.12,180.15,180.0,180.0,61300.0,146.6639,146.6884,146.5662,146.5662,61300.0
2015-05-26 14:25:00,180.0,180.1,179.91,179.95,59200.0,146.5662,146.6477,146.4929,146.5255,59200.0
2015-05-26 14:30:00,179.95,180.01,179.92,179.93,16500.0,146.5255,146.5744,146.5011,146.5092,16500.0
2015-05-26 14:35:00,179.93,179.95,179.87,179.95,45000.0,146.5092,146.5255,146.4604,146.5255,45000.0
2015-05-26 14:40:00,179.96,180.02,179.91,179.93,44000.0,146.5337,146.5825,146.4929,146.5092,44000.0
2015-05-26 14:45:00,179.93,180.03,179.88,179.88,45600.0,146.5092,146.5907,146.4685,146.4685,45600.0
2015-05-26 14:50:00,179.88,179.89,179.81,179.82,45900.0,146.4685,146.4767,146.4115,146.4197,45900.0
2015-05-26 14:55:00,179.83,179.88,179.79,179.82,46600.0,146.4278,146.4685,146.3952,146.4197,46600.0
2015-05-26 15:00:00,179.81,180.01,179.79,180.0,81500.0,146.4115,146.5744,146.3952,146.5662,81500.0
2015-05-26 15:05:00,180.0,180.09,179.97,180.03,43900.0,146.5662,146.6395,146.5418,146.5907,43900.0
2015-05-26 15:10:00,180.03,180.09,179.96,180.07,23500.0,146.5907,146.6395,146.5337,146.6232,23500.0
2015-05-26 15:15:00,180.08,180.27,180.08,180.1,81400.0,146.6314,146.7861,146.6314,146.6477,81400.0
2015-05-26 15:20:00,180.11,180.18,180.05,180.16,39700.0,146.6558,146.7128,146.6069,146.6965,39700.0
2015-05-26 15:25:00,180.17,180.21,180.11,180.2,31400.0,146.7047,146.7372,146.6558,146.7291,31400.0
2015-05-26 15:30:00,180.21,180.33,180.18,180.32,53600.0,146.7372,146.8349,146.7128,146.8268,53600.0
2015-05-26 15:35:00,180.32,180.4,180.25,180.32,53400.0,146.8268,146.8919,146.7698,146.8268,53400.0
2015-05-26 15:40:00,180.32,180.46,180.28,180.42,162300.0,146.8268,146.9408,146.7942,146.9082,162300.0
2015-05-26 15:45:00,180.42,180.46,180.31,180.42,96600.0,146.9082,146.9408,146.8186,146.9082,96600.0
2015-05-26 15:50:00,180.42,180.45,180.31,180.44,136300.0,146.9082,146.9326,146.8186,146.9245,136300.0
2015-05-26 15:55:00,180.44,180.46,180.34,180.35,121100.0,146.9245,146.9408,146.8431,146.8512,121100.0
2015-05-27 09:30:00,180.77,180.83,180.45,180.59,187400.0,147.1932,147.2421,146.9326,147.0466,187400.0
2015-05-27 09:35:00,180.62,180.78,180.51,180.61,76300.0,147.0711,147.2013,146.9815,147.0629,76300.0
2015-05-27 09:40:00,180.6,180.91,180.6,180.79,90400.0,147.0548,147.3072,147.0548,147.2095,90400.0
2015-05-27 09:45:00,180.8,180.92,180.7,180.89,88300.0,147.2176,147.3153,147.1362,147.2909,88300.0
2015-05-27 09:50:00,180.91,181.45,180.91,181.42,295400.0,147.3072,147.7469,147.3072,147.7225,295400.0
2015-05-27 09:55:00,181.42,181.51,181.24,181.34,133500.0,147.7225,147.7958,147.5759,147.6573,133500.0
2015-05-27 10:00:00,181.34,181.42,181.2,181.21,75000.0,147.6573,147.7225,147.5433,147.5515,75000.0
2015-05-27 10:05:00,181.22,181.27,181.13,181.23,48800.0,147.5596,147.6003,147.4863,147.5678,48800.0
2015-05-27 10:10:00,181.25,181.32,181.16,181.23,50500.0,147.5841,147.641,147.5108,147.5678,50500.0
2015-05-27 10:15:00,181.22,181.29,181.2,181.2,38000.0,147.5596,147.6166,147.5433,147.5433,38000.0
2015-05-27 10:20:00,181.2,181.28,181.19,181.2,31900.0,147.5433,147.6085,147.5352,147.5433,31900.0
2015-05-27 10:25:00,181.2,181.28,181.04,181.12,104300.0,147.5433,147.6085,147.4131,147.4782,104300.0
2015-05-27 10:30:00,181.11,181.28,181.09,181.22,76500.0,147.4701,147.6085,147.4538,147.5596,76500.0
2015-05-27 10:35:00,181.22,181.26,181.16,181.21,29300.0,147.5596,147.5922,147.5108,147.5515,29300.0
2015-05-27 10:40:00,181.22,181.28,181.18,181.24,17200.0,147.5596,147.6085,147.5271,147.5759,17200.0
2015-05-27 10:45:00,181.23,181.25,181.12,181.17,27700.0,147.5678,147.5841,147.4782,147.5189,27700.0
2015-05-27 10:50:00,181.15,181.23,181.15,181.23,19900.0,147.5026,147.5678,147.5026,147.5678,19900.0
2015-05-27 10:55:00,181.24,181.39,181.24,181.39,36000.0,147.5759,147.698,147.5759,147.698,36000.0
2015-05-27 11:00:00,181.37,181.46,181.37,181.4,12700.0,147.6818,147.755,147.6818,147.7062,12700.0
2015-05-27 11:05:00,181.41,181.42,181.34,181.34,16300.0,147.7143,147.7225,147.6573,147.6573,16300.0
2015-05-27 11:10:00,181.34,181.37,181.28,181.37,19000.0,147.6573,147.6818,147.6085,147.6818,19000.0
2015-05-27 11:15:00,181.38,181.4,181.27,181.28,19900.0,147.6899,147.7062,147.6003,147.6085,19900.0
2015-05-27 11:20:00,181.28,181.31,181.18,181.3,29100.0,147.6085,147.6329,147.5271,147.6248,29100.0
2015-05-27 11:25:00,181.3,181.37,181.26,181.36,23800.0,147.6248,147.6818,147.5922,147.6736,23800.0
2015-05-27 11:30:00,181.36,181.41,181.32,181.34,33000.0,147.6736,147.7143,147.641,147.6573,33000.0
2015-05-27 11:35:00,181.33,181.38,181.3,181.34,22000.0,147.6492,147.6899,147.6248,147.6573,22000.0
2015-05-27 11:40:00,181.35,181.55,181.35,181.49,113900.0,147.6655,147.8283,147.6655,147.7795,113900.0
2015-05-27 11:45:00,181.49,181.53,181.45,181.48,80300.0,147.7795,147.812,147.7469,147.7713,80300.0
2015-05-27 11:50:00,181.49,181.52,181.48,181.5,20200.0,147.7795,147.8039,147.7713,147.7876,20200.0
2015-05-27 11:55:00,181.51,181.51,181.41,181.42,17000.0,147.7958,147.7958,147.7143,147.7225,17000.0
2015-05-27 12:00:00,181.42,181.44,181.38,181.38,16500.0,147.7225,147.7388,147.6899,147.6899,16500.0
2015-05-27 12:05:00,181.39,181.43,181.38,181.43,34100.0,147.698,147.7306,147.6899,147.7306,34100.0
2015-05-27 12:10:00,181.44,181.44,181.37,181.39,17000.0,147.7388,147.7388,147.6818,147.698,17000.0
2015-05-27 12:15:00,181.39,181.48,181.39,181.48,9500.0,147.698,147.7713,147.698,147.7713,9500.0
2015-05-27 12:20:00,181.48,181.49,181.42,181.45,17700.0,147.7713,147.7795,147.7225,147.7469,17700.0
2015-05-27 12:25:00,181.42,181.45,181.38,181.42,8200.0,147.7225,147.7469,147.6899,147.7225,8200.0
2015-05-27 12:30:00,181.42,181.42,181.38,181.39,7300.0,147.7225,147.7225,147.6899,147.698,7300.0
2015-05-27 12:35:00,181.38,181.38,181.34,181.35,32600.0,147.6899,147.6899,147.6573,147.6655,32600.0
2015-05-27 12:40:00,181.32,181.41,181.31,181.41,34200.0,147.641,147.7143,147.6329,147.7143,34200.0
2015-05-27 12:45:00,181.4,181.4,181.33,181.38,5200.0,147.7062,147.7062,147.6492,147.6899,5200.0
2015-05-27 12:50:00,181.36,181.36,181.31,181.31,9800.0,147.6736,147.6736,147.6329,147.6329,9800.0
2015-05-27 12:55:00,181.31,181.37,181.31,181.35,16100.0,147.6329,147.6818,147.6329,147.6655,16100.0
2015-05-27 13:00:00,181.35,181.42,181.32,181.42,18500.0,147.6655,147.7225,147.641,147.7225,18500.0
2015-05-27 13:05:00,181.41,181.46,181.4,181.46,20200.0,147.7143,147.755,147.7062,147.755,20200.0
2015-05-27 13:10:00,181.47,181.56,181.47,181.49,130000.0,147.7632,147.8365,147.7632,147.7795,130000.0
2015-05-27 13:15:00,181.49,181.53,181.49,181.51,25100.0,147.7795,147.812,147.7795,147.7958,25100.0
2015-05-27 13:20:00,181.52,181.62,181.51,181.62,17700.0,147.8039,147.8853,147.7958,147.8853,17700.0
2015-05-27 13:25:00,181.61,181.62,181.57,181.58,6700.0,147.8772,147.8853,147.8446,147.8528,6700.0
2015-05-27 13:30:00,181.57,181.6,181.54,181.59,5000.0,147.8446,147.869,147.8202,147.8609,5000.0
2015-05-27 13:35:00,181.59,181.6,181.54,181.56,6000.0,147.8609,147.869,147.8202,147.8365,6000.0
2015-05-27 13:40:00,181.56,181.57,181.51,181.51,15500.0,147.8365,147.8446,147.7958,147.7958,15500.0
2015-05-27 13:45:00,181.51,181.55,181.48,181.49,12500.0,147.7958,147.8283,147.7713,147.7795,12500.0
2015-05-27 13:50:00,181.5,181.51,181.49,181.5,5400.0,147.7876,147.7958,147.7795,147.7876,5400.0
2015-05-27 13:55:00,181.5,181.52,181.48,181.52,21900.0,147.7876,147.8039,147.7713,147.8039,21900.0
2015-05-27 14:00:00,181.53,181.61,181.52,181.59,33400.0,147.812,147.8772,147.8039,147.8609,33400.0
2015-05-27 14:05:00,181.59,181.69,181.58,181.58,24800.0,147.8609,147.9423,147.8528,147.8528,24800.0
2015-05-27 14:10:00,181.58,181.61,181.49,181.49,55900.0,147.8528,147.8772,147.7795,147.7795,55900.0
2015-05-27 14:15:00,181.48,181.56,181.48,181.53,21200.0,147.7713,147.8365,147.7713,147.812,21200.0
2015-05-27 14:20:00,181.54,181.56,181.52,181.52,11800.0,147.8202,147.8365,147.8039,147.8039,11800.0
2015-05-27 14:25:00,181.53,181.57,181.53,181.57,5400.0,147.812,147.8446,147.812,147.8446,5400.0
2015-05-27 14:30:00,181.58,181.62,181.52,181.55,24000.0,147.8528,147.8853,147.8039,147.8283,24000.0
2015-05-27 14:35:00,181.54,181.55,181.49,181.54,10900.0,147.8202,147.8283,147.7795,147.8202,10900.0
2015-05-27 14:40:00,181.54,181.61,181.51,181.57,17800.0,147.8202,147.8772,147.7958,147.8446,17800.0
2015-05-27 14:45:00,181.56,181.56,181.52,181.52,26300.0,147.8365,147.8365,147.8039,147.8039,26300.0
2015-05-27 14:50:00,181.51,181.53,181.5,181.5,9700.0,147.7958,147.812,147.7876,147.7876,9700.0
2015-05-27 14:55:00,181.5,181.55,181.5,181.54,8800.0,147.7876,147.8283,147.7876,147.8202,8800.0
2015-05-27 15:00:00,181.56,181.61,181.54,181.54,25800.0,147.8365,147.8772,147.8202,147.8202,25800.0
2015-05-27 15:05:00,181.54,181.66,181.53,181.66,19600.0,147.8202,147.9179,147.812,147.9179,19600.0
2015-05-27 15:10:00,181.66,181.67,181.6,181.64,38800.0,147.9179,147.926,147.869,147.9016,38800.0
2015-05-27 15:15:00,181.65,181.77,181.63,181.76,77100.0,147.9098,148.0075,147.8935,147.9993,77100.0
2015-05-27 15:20:00,181.75,181.75,181.67,181.68,27900.0,147.9912,147.9912,147.926,147.9342,27900.0
2015-05-27 15:25:00,181.67,181.67,181.59,181.63,47800.0,147.926,147.926,147.8609,147.8935,47800.0
2015-05-27 15:30:00,181.64,181.65,181.57,181.58,31000.0,147.9016,147.9098,147.8446,147.8528,31000.0
2015-05-27 15:35:00,181.59,181.68,181.58,181.67,30900.0,147.8609,147.9342,147.8528,147.926,30900.0
2015-05-27 15:40:00,181.69,181.73,181.6,181.66,109700.0,147.9423,147.9749,147.869,147.9179,109700.0
2015-05-27 15:45:00,181.66,181.76,181.63,181.76,55000.0,147.9179,147.9993,147.8935,147.9993,55000.0
2015-05-27 15:50:00,181.75,181.79,181.64,181.64,101500.0,147.9912,148.0237,147.9016,147.9016,101500.0
2015-05-27 15:55:00,181.63,181.66,181.51,181.55,209100.0,147.8935,147.9179,147.7958,147.8283,209100.0
2015-05-28 09:30:00,181.11,181.19,180.98,181.02,211300.0,147.4701,147.5352,147.3642,147.3968,211300.0
2015-05-28 09:35:00,181.01,181.2,181.01,181.15,63600.0,147.3886,147.5433,147.3886,147.5026,63600.0
2015-05-28 09:40:00,181.19,181.27,181.04,181.2,59100.0,147.5352,147.6003,147.4131,147.5433,59100.0
2015-05-28 09:45:00,181.17,181.29,181.11,181.19,79400.0,147.5189,147.6166,147.4701,147.5352,79400.0
2015-05-28 09:50:00,181.2,181.21,181.06,181.11,62600.0,147.5433,147.5515,147.4293,147.4701,62600.0
2015-05-28 09:55:00,181.11,181.13,180.77,180.8,153000.0,147.4701,147.4863,147.1932,147.2176,153000.0
2015-05-28 10:00:00,180.81,180.93,180.74,180.9,136800.0,147.2258,147.3235,147.1688,147.2991,136800.0
2015-05-28 10:05:00,180.9,181.07,180.89,181.07,63900.0,147.2991,147.4375,147.2909,147.4375,63900.0
2015-05-28 10:10:00,181.07,181.09,180.85,180.99,136800.0,147.4375,147.4538,147.2583,147.3723,136800.0
2015-05-28 10:15:00,180.99,181.14,180.95,181.11,62300.0,147.3723,147.4945,147.3398,147.4701,62300.0
2015-05-28 10:20:00,181.1,181.12,180.95,180.98,58000.0,147.4619,147.4782,147.3398,147.3642,58000.0
2015-05-28 10:25:00,180.99,181.08,180.93,180.98,31200.0,147.3723,147.4456,147.3235,147.3642,31200.0
2015-05-28 10:30:00,180.95,180.95,180.8,180.84,152100.0,147.3398,147.3398,147.2176,147.2502,152100.0
2015-05-28 10:35:00,180.81,180.81,180.65,180.81,103400.0,147.2258,147.2258,147.0955,147.2258,103400.0
2015-05-28 10:40:00,180.79,180.85,180.72,180.85,54900.0,147.2095,147.2583,147.1525,147.2583,54900.0
2015-05-28 10:45:00,180.85,180.92,180.78,180.85,33400.0,147.2583,147.3153,147.2013,147.2583,33400.0
2015-05-28 10:50:00,180.87,180.88,180.78,180.88,82700.0,147.2746,147.2828,147.2013,147.2828,82700.0
2015-05-28 10:55:00,180.88,180.98,180.85,180.85,56100.0,147.2828,147.3642,147.2583,147.2583,56100.0
2015-05-28 11:00:00,180.85,180.96,180.82,180.82,128100.0,147.2583,147.3479,147.2339,147.2339,128100.0
2015-05-28 11:05:00,180.82,180.91,180.81,180.89,42700.0,147.2339,147.3072,147.2258,147.2909,42700.0
2015-05-28 11:10:00,180.87,181.08,180.83,181.05,89200.0,147.2746,147.4456,147.2421,147.4212,89200.0
2015-05-28 11:15:00,181.07,181.23,181.07,181.18,62700.0,147.4375,147.5678,147.4375,147.5271,62700.0
2015-05-28 11:20:00,181.18,181.21,181.12,181.12,65700.0,147.5271,147.5515,147.4782,147.4782,65700.0
2015-05-28 11:25:00,181.13,181.14,181.06,181.1,28300.0,147.4863,147.4945,147.4293,147.4619,28300.0
2015-05-28 11:30:00,181.11,181.19,181.09,181.15,21000.0,147.4701,147.5352,147.4538,147.5026,21000.0
2015-05-28 11:35:00,181.14,181.16,181.04,181.1,8700.0,147.4945,147.5108,147.4131,147.4619,8700.0
2015-05-28 11:40:00,181.08,181.16,181.06,181.12,7900.0,147.4456,147.5108,147.4293,147.4782,7900.0
2015-05-28 11:45:00,181.14,181.14,180.79,180.83,105500.0,147.4945,147.4945,147.2095,147.2421,105500.0
2015-05-28 11:50:00,180.82,180.84,180.71,180.82,51500.0,147.2339,147.2502,147.1444,147.2339,51500.0
2015-05-28 11:55:00,180.83,180.84,180.77,180.83,23600.0,147.2421,147.2502,147.1932,147.2421,23600.0
2015-05-28 12:00:00,180.83,180.88,180.74,180.87,32900.0,147.2421,147.2828,147.1688,147.2746,32900.0
2015-05-28 12:05:00,180.88,180.88,180.8,180.82,36300.0,147.2828,147.2828,147.2176,147.2339,36300.0
2015-05-28 12:10:00,180.82,180.92,180.82,180.9,16900.0,147.2339,147.3153,147.2339,147.2991,16900.0
2015-05-28 12:15:00,180.9,180.96,180.88,180.93,21600.0,147.2991,147.3479,147.2828,147.3235,21600.0
2015-05-28 12:20:00,180.92,181.06,180.89,181.03,49700.0,147.3153,147.4293,147.2909,147.4049,49700.0
2015-05-28 12:25:00,181.04,181.05,180.98,181.04,13100.0,147.4131,147.4212,147.3642,147.4131,13100.0
2015-05-28 12:30:00,181.04,181.05,180.8,180.83,41000.0,147.4131,147.4212,147.2176,147.2421,41000.0
2015-05-28 12:35:00,180.83,180.83,180.75,180.77,46900.0,147.2421,147.2421,147.1769,147.1932,46900.0
2015-05-28 12:40:00,180.75,180.93,180.75,180.9,39800.0,147.1769,147.3235,147.1769,147.2991,39800.0
2015-05-28 12:45:00,180.89,180.95,180.84,180.94,13700.0,147.2909,147.3398,147.2502,147.3316,13700.0
2015-05-28 12:50:00,180.94,180.95,180.88,180.88,11500.0,147.3316,147.3398,147.2828,147.2828,11500.0
2015-05-28 12:55:00,180.88,180.95,180.87,180.91,8700.0,147.2828,147.3398,147.2746,147.3072,8700.0
2015-05-28 13:00:00,180.89,180.98,180.87,180.97,19400.0,147.2909,147.3642,147.2746,147.3561,19400.0
2015-05-28 13:05:00,180.99,181.11,180.99,181.01,23300.0,147.3723,147.4701,147.3723,147.3886,23300.0
2015-05-28 13:10:00,181.01,181.01,180.9,180.92,17400.0,147.3886,147.3886,147.2991,147.3153,17400.0
2015-05-28 13:15:00,180.93,180.98,180.81,180.89,48200.0,147.3235,147.3642,147.2258,147.2909,48200.0
2015-05-28 13:20:00,180.89,180.89,180.83,180.87,19900.0,147.2909,147.2909,147.2421,147.2746,19900.0
2015-05-28 13:25:00,180.89,180.94,180.89,180.94,11500.0,147.2909,147.3316,147.2909,147.3316,11500.0
2015-05-28 13:30:00,180.94,180.94,180.81,180.85,9000.0,147.3316,147.3316,147.2258,147.2583,9000.0
2015-05-28 13:35:00,180.86,181.0,180.86,180.97,49000.0,147.2665,147.3805,147.2665,147.3561,49000.0
2015-05-28 13:40:00,180.97,181.05,180.95,180.97,13800.0,147.3561,147.4212,147.3398,147.3561,13800.0
2015-05-28 13:45:00,180.99,181.0,180.93,180.96,17200.0,147.3723,147.3805,147.3235,147.3479,17200.0
2015-05-28 13:50:00,180.96,181.06,180.93,181.05,21400.0,147.3479,147.4293,147.3235,147.4212,21400.0
2015-05-28 13:55:00,181.06,181.08,180.97,180.97,24400.0,147.4293,147.4456,147.3561,147.3561,24400.0
2015-05-28 14:00:00,180.98,180.99,180.94,180.95,12500.0,147.3642,147.3723,147.3316,147.3398,12500.0
2015-05-28 14:05:00,180.93,180.99,180.88,180.93,18400.0,147.3235,147.3723,147.2828,147.3235,18400.0
2015-05-28 14:10:00,180.92,181.01,180.92,180.98,24300.0,147.3153,147.3886,147.3153,147.3642,24300.0
2015-05-28 14:15:00,180.99,181.01,180.94,180.98,10300.0,147.3723,147.3886,147.3316,147.3642,10300.0
2015-05-28 14:20:00,180.99,181.16,180.97,181.09,47200.0,147.3723,147.5108,147.3561,147.4538,47200.0
2015-05-28 14:25:00,181.1,181.25,181.08,181.23,39500.0,147.4619,147.5841,147.4456,147.5678,39500.0
2015-05-28 14:30:00,181.24,181.26,181.17,181.17,24800.0,147.5759,147.5922,147.5189,147.5189,24800.0
2015-05-28 14:35:00,181.18,181.27,181.16,181.2,29300.0,147.5271,147.6003,147.5108,147.5433,29300.0
2015-05-28 14:40:00,181.21,181.25,181.18,181.24,13500.0,147.5515,147.5841,147.5271,147.5759,13500.0
2015-05-28 14:45:00,181.25,181.25,181.19,181.2,10200.0,147.5841,147.5841,147.5352,147.5433,10200.0
2015-05-28 14:50:00,181.21,181.24,181.2,181.23,15600.0,147.5515,147.5759,147.5433,147.5678,15600.0
2015-05-28 14:55:00,181.24,181.26,181.2,181.24,5500.0,147.5759,147.5922,147.5433,147.5759,5500.0
2015-05-28 15:00:00,181.22,181.32,181.21,181.29,54000.0,147.5596,147.641,147.5515,147.6166,54000.0
2015-05-28 15:05:00,181.3,181.3,181.2,181.2,25000.0,147.6248,147.6248,147.5433,147.5433,25000.0
2015-05-28 15:10:00,181.21,181.24,181.18,181.22,31100.0,147.5515,147.5759,147.5271,147.5596,31100.0
2015-05-28 15:15:00,181.23,181.28,181.2,181.24,14100.0,147.5678,147.6085,147.5433,147.5759,14100.0
2015-05-28 15:20:00,181.23,181.23,181.15,181.19,8600.0,147.5678,147.5678,147.5026,147.5352,8600.0
2015-05-28 15:25:00,181.2,181.2,181.09,181.11,13000.0,147.5433,147.5433,147.4538,147.4701,13000.0
2015-05-28 15:30:00,181.12,181.17,181.12,181.16,14700.0,147.4782,147.5189,147.4782,147.5108,14700.0
2015-05-28 15:35:00,181.17,181.19,181.13,181.17,13900.0,147.5189,147.5352,147.4863,147.5189,13900.0
2015-05-28 15:40:00,181.19,181.2,181.14,181.15,29700.0,147.5352,147.5433,147.4945,147.5026,29700.0
2015-05-28 15:45:00,181.15,181.27,181.15,181.24,30700.0,147.5026,147.6003,147.5026,147.5759,30700.0
2015-05-28 15:50:00,181.23,181.31,181.21,181.29,42500.0,147.5678,147.6329,147.5515,147.6166,42500.0
2015-05-28 15:55:00,181.3,181.33,181.27,181.3,114500.0,147.6248,147.6492,147.6003,147.6248,114500.0
2015-05-29 09:30:00,181.17,181.19,180.88,180.91,80144.0,147.5189,147.5352,147.2828,147.3072,80144.0
2015-05-29 09:35:00,180.87,180.87,180.66,180.83,86949.0,147.2746,147.2746,147.1036,147.2421,86949.0
2015-05-29 09:40:00,180.83,180.93,180.67,180.68,101137.0,147.2421,147.3235,147.1118,147.1199,101137.0
2015-05-29 09:45:00,180.67,180.69,180.51,180.54,88940.0,147.1118,147.1281,146.9815,147.0059,88940.0
2015-05-29 09:50:00,180.53,180.7,180.53,180.63,43679.0,146.9978,147.1362,146.9978,147.0792,43679.0
2015-05-29 09:55:00,180.65,180.84,180.65,180.77,40578.0,147.0955,147.2502,147.0955,147.1932,40578.0
2015-05-29 10:00:00,180.77,180.85,180.66,180.83,57926.0,147.1932,147.2583,147.1036,147.2421,57926.0
2015-05-29 10:05:00,180.82,180.82,180.54,180.59,77628.0,147.2339,147.2339,147.0059,147.0466,77628.0
2015-05-29 10:10:00,180.57,180.66,180.49,180.64,74739.0,147.0304,147.1036,146.9652,147.0874,74739.0
2015-05-29 10:15:00,180.65,180.66,180.52,180.6,53709.0,147.0955,147.1036,146.9896,147.0548,53709.0
2015-05-29 10:20:00,180.59,180.74,180.59,180.65,43116.0,147.0466,147.1688,147.0466,147.0955,43116.0
2015-05-29 10:25:00,180.65,180.69,180.45,180.46,78691.0,147.0955,147.1281,146.9326,146.9408,78691.0
2015-05-29 10:30:00,180.46,180.5,180.35,180.48,122188.0,146.9408,146.9734,146.8512,146.9571,122188.0
2015-05-29 10:35:00,180.48,180.48,180.33,180.39,68874.0,146.9571,146.9571,146.8349,146.8838,68874.0
2015-05-29 10:40:00,180.39,180.43,180.03,180.06,145814.0,146.8838,146.9164,146.5907,146.6151,145814.0
2015-05-29 10:45:00,180.07,180.07,179.84,179.86,153974.0,146.6232,146.6232,146.4359,146.4522,153974.0
2015-05-29 10:50:00,179.85,179.89,179.69,179.89,218226.0,146.4441,146.4767,146.3138,146.4767,218226.0
2015-05-29 10:55:00,179.89,179.93,179.79,179.93,79414.0,146.4767,146.5092,146.3952,146.5092,79414.0
2015-05-29 11:00:00,179.94,179.97,179.86,179.94,78942.0,146.5174,146.5418,146.4522,146.5174,78942.0
2015-05-29 11:05:00,179.94,180.01,179.89,179.94,65824.0,146.5174,146.5744,146.4767,146.5174,65824.0
2015-05-29 11:10:00,179.96,179.97,179.86,179.86,24208.0,146.5337,146.5418,146.4522,146.4522,24208.0
2015-05-29 11:15:00,179.88,180.11,179.85,180.05,92604.0,146.4685,146.6558,146.4441,146.6069,92604.0
2015-05-29 11:20:00,180.05,180.07,179.96,179.98,23341.0,146.6069,146.6232,146.5337,146.5499,23341.0
2015-05-29 11:25:00,179.97,179.97,179.71,179.72,61648.0,146.5418,146.5418,146.3301,146.3382,61648.0
2015-05-29 11:30:00,179.71,179.87,179.67,179.85,82382.0,146.3301,146.4604,146.2975,146.4441,82382.0
2015-05-29 11:35:00,179.86,179.87,179.69,179.83,75721.0,146.4522,146.4604,146.3138,146.4278,75721.0
2015-05-29 11:40:00,179.89,180.27,179.89,180.19,70079.0,146.4767,146.7861,146.4767,146.7209,70079.0
2015-05-29 11:45:00,180.21,180.31,180.18,180.24,55881.0,146.7372,146.8186,146.7128,146.7617,55881.0
2015-05-29 11:50:00,180.25,180.32,180.21,180.3,49131.0,146.7698,146.8268,146.7372,146.8105,49131.0
2015-05-29 11:55:00,180.31,180.31,180.21,180.27,30630.0,146.8186,146.8186,146.7372,146.7861,30630.0
2015-05-29 12:00:00,180.27,180.43,180.27,180.37,31824.0,146.7861,146.9164,146.7861,146.8675,31824.0
2015-05-29 12:05:00,180.38,180.38,180.31,180.35,20995.0,146.8756,146.8756,146.8186,146.8512,20995.0
2015-05-29 12:10:00,180.35,180.37,180.19,180.2,18520.0,146.8512,146.8675,146.7209,146.7291,18520.0
2015-05-29 12:15:00,180.21,180.27,180.16,180.26,38900.0,146.7372,146.7861,146.6965,146.7779,38900.0
2015-05-29 12:20:00,180.24,180.3,180.2,180.3,31235.0,146.7617,146.8105,146.7291,146.8105,31235.0
2015-05-29 12:25:00,180.29,180.42,180.29,180.39,15152.0,146.8024,146.9082,146.8024,146.8838,15152.0
2015-05-29 12:30:00,180.4,180.54,180.39,180.53,20050.0,146.8919,147.0059,146.8838,146.9978,20050.0
2015-05-29 12:35:00,180.52,180.65,180.48,180.63,62092.0,146.9896,147.0955,146.9571,147.0792,62092.0
2015-05-29 12:40:00,180.64,180.69,180.6,180.6,43861.0,147.0874,147.1281,147.0548,147.0548,43861.0
2015-05-29 12:45:00,180.63,180.67,180.55,180.55,19048.0,147.0792,147.1118,147.0141,147.0141,19048.0
2015-05-29 12:50:00,180.55,180.57,180.48,180.51,23000.0,147.0141,147.0304,146.9571,146.9815,23000.0
2015-05-29 12:55:00,180.51,180.58,180.48,180.49,19368.0,146.9815,147.0385,146.9571,146.9652,19368.0
2015-05-29 13:00:00,180.52,180.53,180.48,180.51,12979.0,146.9896,146.9978,146.9571,146.9815,12979.0
2015-05-29 13:05:00,180.5,180.54,180.42,180.48,10596.0,146.9734,147.0059,146.9082,146.9571,10596.0
2015-05-29 13:10:00,180.48,180.6,180.47,180.6,38005.0,146.9571,147.0548,146.9489,147.0548,38005.0
2015-05-29 13:15:00,180.6,180.67,180.52,180.64,28051.0,147.0548,147.1118,146.9896,147.0874,28051.0
2015-05-29 13:20:00,180.67,180.77,180.67,180.7,23194.0,147.1118,147.1932,147.1118,147.1362,23194.0
2015-05-29 13:25:00,180.71,180.75,180.69,180.73,17025.0,147.1444,147.1769,147.1281,147.1606,17025.0
2015-05-29 13:30:00,180.73,180.77,180.61,180.63,14631.0,147.1606,147.1932,147.0629,147.0792,14631.0
2015-05-29 13:35:00,180.65,180.71,180.59,180.59,13940.0,147.0955,147.1444,147.0466,147.0466,13940.0
2015-05-29 13:40:00,180.61,180.64,180.57,180.62,8275.0,147.0629,147.0874,147.0304,147.0711,8275.0
2015-05-29 13:45:00,180.65,180.7,180.64,180.67,23356.0,147.0955,147.1362,147.0874,147.1118,23356.0
2015-05-29 13:50:00,180.67,180.67,180.52,180.52,22710.0,147.1118,147.1118,146.9896,146.9896,22710.0
2015-05-29 13:55:00,180.54,180.58,180.47,180.49,35263.0,147.0059,147.0385,146.9489,146.9652,35263.0
2015-05-29 14:00:00,180.5,180.53,180.42,180.45,13543.0,146.9734,146.9978,146.9082,146.9326,13543.0
2015-05-29 14:05:00,180.43,180.49,180.4,180.41,39394.0,146.9164,146.9652,146.8919,146.9001,39394.0
2015-05-29 14:10:00,180.4,180.42,180.32,180.4,26979.0,146.8919,146.9082,146.8268,146.8919,26979.0
2015-05-29 14:15:00,180.4,180.41,180.32,180.34,9510.0,146.8919,146.9001,146.8268,146.8431,9510.0
2015-05-29 14:20:00,180.35,180.38,180.1,180.11,45201.0,146.8512,146.8756,146.6477,146.6558,45201.0
2015-05-29 14:25:00,180.11,180.23,180.11,180.16,22935.0,146.6558,146.7535,146.6558,146.6965,22935.0
2015-05-29 14:30:00,180.14,180.23,180.1,180.14,30436.0,146.6802,146.7535,146.6477,146.6802,30436.0
2015-05-29 14:35:00,180.14,180.2,180.06,180.17,24642.0,146.6802,146.7291,146.6151,146.7047,24642.0
2015-05-29 14:40:00,180.16,180.16,180.02,180.12,49988.0,146.6965,146.6965,146.5825,146.6639,49988.0
2015-05-29 14:45:00,180.08,180.1,179.92,179.99,34596.0,146.6314,146.6477,146.5011,146.5581,34596.0
2015-05-29 14:50:00,179.99,180.1,179.95,180.1,38019.0,146.5581,146.6477,146.5255,146.6477,38019.0
2015-05-29 14:55:00,180.1,180.18,180.04,180.11,41405.0,146.6477,146.7128,146.5988,146.6558,41405.0
2015-05-29 15:00:00,180.09,180.25,180.09,180.17,45407.0,146.6395,146.7698,146.6395,146.7047,45407.0
2015-05-29 15:05:00,180.15,180.41,180.1,180.4,53721.0,146.6884,146.9001,146.6477,146.8919,53721.0
2015-05-29 15:10:00,180.4,180.53,180.36,180.42,90033.0,146.8919,146.9978,146.8594,146.9082,90033.0
2015-05-29 15:15:00,180.43,180.44,180.3,180.3,42770.0,146.9164,146.9245,146.8105,146.8105,42770.0
2015-05-29 15:20:00,180.33,180.45,180.26,180.45,75936.0,146.8349,146.9326,146.7779,146.9326,75936.0
2015-05-29 15:25:00,180.44,180.53,180.39,180.5,44227.0,146.9245,146.9978,146.8838,146.9734,44227.0
2015-05-29 15:30:00,180.49,180.59,180.32,180.38,72133.0,146.9652,147.0466,146.8268,146.8756,72133.0
2015-05-29 15:35:00,180.37,180.44,180.35,180.41,38789.0,146.8675,146.9245,146.8512,146.9001,38789.0
2015-05-29 15:40:00,180.41,180.58,180.4,180.49,131589.0,146.9001,147.0385,146.8919,146.9652,131589.0
2015-05-29 15:45:00,180.5,180.51,180.41,180.41,83089.0,146.9734,146.9815,146.9001,146.9001,83089.0
2015-05-29 15:50:00,180.4,180.41,180.29,180.35,130565.0,146.8919,146.9001,146.8024,146.8512,130565.0
2015-05-29 15:55:00,180.35,180.43,180.12,180.13,597708.0,146.8512,146.9164,146.6639,146.6721,597708.0
2015-06-01 09:30:00,181.0,181.15,180.83,180.83,281792.0,147.3805,147.5026,147.2421,147.2421,281792.0
2015-06-01 09:35:00,180.8,180.82,180.52,180.65,80726.0,147.2176,147.2339,146.9896,147.0955,80726.0
2015-06-01 09:40:00,180.64,180.67,180.5,180.51,50588.0,147.0874,147.1118,146.9734,146.9815,50588.0
2015-06-01 09:45:00,180.52,180.55,180.26,180.31,126983.0,146.9896,147.0141,146.7779,146.8186,126983.0
2015-06-01 09:50:00,180.27,180.35,180.17,180.3,85661.0,146.7861,146.8512,146.7047,146.8105,85661.0
2015-06-01 09:55:00,180.28,180.53,180.28,180.5,80752.0,146.7942,146.9978,146.7942,146.9734,80752.0
2015-06-01 10:00:00,180.53,180.84,180.51,180.7,195200.0,146.9978,147.2502,146.9815,147.1362,195200.0
2015-06-01 10:05:00,180.71,180.72,180.4,180.49,105467.0,147.1444,147.1525,146.8919,146.9652,105467.0
2015-06-01 10:10:00,180.53,180.53,180.04,180.05,134828.0,146.9978,146.9978,146.5988,146.6069,134828.0
2015-06-01 10:15:00,180.04,180.15,179.85,179.89,125206.0,146.5988,146.6884,146.4441,146.4767,125206.0
2015-06-01 10:20:00,179.89,180.2,179.85,180.09,84082.0,146.4767,146.7291,146.4441,146.6395,84082.0
2015-06-01 10:25:00,180.09,180.25,179.98,180.19,88948.0,146.6395,146.7698,146.5499,146.7209,88948.0
2015-06-01 10:30:00,180.17,180.26,179.98,180.14,89917.0,146.7047,146.7779,146.5499,146.6802,89917.0
2015-06-01 10:35:00,180.15,180.25,179.98,180.13,88489.0,146.6884,146.7698,146.5499,146.6721,88489.0
2015-06-01 10:40:00,180.13,180.14,179.92,179.95,70443.0,146.6721,146.6802,146.5011,146.5255,70443.0
2015-06-01 10:45:00,179.92,180.07,179.81,180.06,86497.0,146.5011,146.6232,146.4115,146.6151,86497.0
2015-06-01 10:50:00,180.05,180.14,179.99,180.08,37594.0,146.6069,146.6802,146.5581,146.6314,37594.0
2015-06-01 10:55:00,180.04,180.41,179.98,180.32,151416.0,146.5988,146.9001,146.5499,146.8268,151416.0
2015-06-01 11:00:00,180.32,180.53,180.32,180.48,60976.0,146.8268,146.9978,146.8268,146.9571,60976.0
2015-06-01 11:05:00,180.49,180.57,180.41,180.42,74596.0,146.9652,147.0304,146.9001,146.9082,74596.0
2015-06-01 11:10:00,180.43,180.49,180.33,180.33,29585.0,146.9164,146.9652,146.8349,146.8349,29585.0
2015-06-01 11:15:00,180.33,180.33,180.26,180.28,45674.0,146.8349,146.8349,146.7779,146.7942,45674.0
2015-06-01 11:20:00,180.3,180.44,180.28,180.36,16163.0,146.8105,146.9245,146.7942,146.8594,16163.0
2015-06-01 11:25:00,180.37,180.37,180.07,180.13,29084.0,146.8675,146.8675,146.6232,146.6721,29084.0
2015-06-01 11:30:00,180.11,180.22,180.1,180.19,17730.0,146.6558,146.7454,146.6477,146.7209,17730.0
2015-06-01 11:35:00,180.18,180.27,180.07,180.21,16517.0,146.7128,146.7861,146.6232,146.7372,16517.0
2015-06-01 11:40:00,180.15,180.26,180.14,180.24,18727.0,146.6884,146.7779,146.6802,146.7617,18727.0
2015-06-01 11:45:00,180.24,180.27,180.12,180.16,7439.0,146.7617,146.7861,146.6639,146.6965,7439.0
2015-06-01 11:50:00,180.13,180.21,180.1,180.19,24405.0,146.6721,146.7372,146.6477,146.7209,24405.0
2015-06-01 11:55:00,180.2,180.2,180.13,180.16,8371.0,146.7291,146.7291,146.6721,146.6965,8371.0
2015-06-01 12:00:00,180.15,180.31,180.13,180.3,11511.0,146.6884,146.8186,146.6721,146.8105,11511.0
2015-06-01 12:05:00,180.33,180.34,180.24,180.32,14144.0,146.8349,146.8431,146.7617,146.8268,14144.0
2015-06-01 12:10:00,180.32,180.34,180.27,180.29,7323.0,146.8268,146.8431,146.7861,146.8024,7323.0
2015-06-01 12:15:00,180.3,180.67,180.3,180.66,40968.0,146.8105,147.1118,146.8105,147.1036,40968.0
2015-06-01 12:20:00,180.68,180.7,180.59,180.66,67774.0,147.1199,147.1362,147.0466,147.1036,67774.0
2015-06-01 12:25:00,180.67,180.79,180.62,180.78,74674.0,147.1118,147.2095,147.0711,147.2013,74674.0
2015-06-01 12:30:00,180.78,180.8,180.68,180.7,21821.0,147.2013,147.2176,147.1199,147.1362,21821.0
2015-06-01 12:35:00,180.7,180.73,180.67,180.72,60681.0,147.1362,147.1606,147.1118,147.1525,60681.0
2015-06-01 12:40:00,180.7,180.72,180.66,180.71,14893.0,147.1362,147.1525,147.1036,147.1444,14893.0
2015-06-01 12:45:00,180.67,180.73,180.66,180.7,17388.0,147.1118,147.1606,147.1036,147.1362,17388.0
2015-06-01 12:50:00,180.7,180.76,180.67,180.73,25023.0,147.1362,147.1851,147.1118,147.1606,25023.0
2015-06-01 12:55:00,180.72,180.89,180.71,180.85,63395.0,147.1525,147.2909,147.1444,147.2583,63395.0
2015-06-01 13:00:00,180.86,180.93,180.81,180.83,28675.0,147.2665,147.3235,147.2258,147.2421,28675.0
2015-06-01 13:05:00,180.82,180.84,180.79,180.82,14436.0,147.2339,147.2502,147.2095,147.2339,14436.0
2015-06-01 13:10:00,180.83,180.91,180.81,180.83,31300.0,147.2421,147.3072,147.2258,147.2421,31300.0
2015-06-01 13:15:00,180.83,180.84,180.73,180.75,62156.0,147.2421,147.2502,147.1606,147.1769,62156.0
2015-06-01 13:20:00,180.76,180.84,180.75,180.84,27129.0,147.1851,147.2502,147.1769,147.2502,27129.0
2015-06-01 13:25:00,180.85,180.85,180.75,180.81,12388.0,147.2583,147.2583,147.1769,147.2258,12388.0
2015-06-01 13:30:00,180.82,180.89,180.78,180.78,40087.0,147.2339,147.2909,147.2013,147.2013,40087.0
2015-06-01 13:35:00,180.78,180.8,180.76,180.77,10405.0,147.2013,147.2176,147.1851,147.1932,10405.0
2015-06-01 13:40:00,180.78,180.81,180.73,180.79,13133.0,147.2013,147.2258,147.1606,147.2095,13133.0
2015-06-01 13:45:00,180.79,180.84,180.78,180.82,41413.0,147.2095,147.2502,147.2013,147.2339,41413.0
2015-06-01 13:50:00,180.82,180.82,180.72,180.76,21649.0,147.2339,147.2339,147.1525,147.1851,21649.0
2015-06-01 13:55:00,180.76,180.82,180.7,180.8,15931.0,147.1851,147.2339,147.1362,147.2176,15931.0
2015-06-01 14:00:00,180.81,180.87,180.76,180.77,22590.0,147.2258,147.2746,147.1851,147.1932,22590.0
2015-06-01 14:05:00,180.78,180.81,180.75,180.78,30751.0,147.2013,147.2258,147.1769,147.2013,30751.0
2015-06-01 14:10:00,180.77,180.81,180.75,180.76,14204.0,147.1932,147.2258,147.1769,147.1851,14204.0
2015-06-01 14:15:00,180.76,180.88,180.76,180.85,21221.0,147.1851,147.2828,147.1851,147.2583,21221.0
2015-06-01 14:20:00,180.85,181.0,180.82,181.0,71620.0,147.2583,147.3805,147.2339,147.3805,71620.0
2015-06-01 14:25:00,181.02,181.04,180.98,180.98,29967.0,147.3968,147.4131,147.3642,147.3642,29967.0
2015-06-01 14:30:00,180.99,181.07,180.94,180.95,50855.0,147.3723,147.4375,147.3316,147.3398,50855.0
2015-06-01 14:35:00,180.95,180.95,180.87,180.88,21956.0,147.3398,147.3398,147.2746,147.2828,21956.0
2015-06-01 14:40:00,180.87,180.92,180.83,180.91,26110.0,147.2746,147.3153,147.2421,147.3072,26110.0
2015-06-01 14:45:00,180.92,180.98,180.87,180.92,59883.0,147.3153,147.3642,147.2746,147.3153,59883.0
2015-06-01 14:50:00,180.92,180.94,180.83,180.93,30695.0,147.3153,147.3316,147.2421,147.3235,30695.0
2015-06-01 14:55:00,180.92,180.95,180.89,180.93,37300.0,147.3153,147.3398,147.2909,147.3235,37300.0
2015-06-01 15:00:00,180.94,180.99,180.93,180.95,26070.0,147.3316,147.3723,147.3235,147.3398,26070.0
2015-06-01 15:05:00,180.94,181.01,180.93,181.0,14616.0,147.3316,147.3886,147.3235,147.3805,14616.0
2015-06-01 15:10:00,181.0,181.0,180.93,180.98,29783.0,147.3805,147.3805,147.3235,147.3642,29783.0
2015-06-01 15:15:00,180.98,180.98,180.87,180.87,45366.0,147.3642,147.3642,147.2746,147.2746,45366.0
2015-06-01 15:20:00,180.87,180.88,180.81,180.81,28362.0,147.2746,147.2828,147.2258,147.2258,28362.0
2015-06-01 15:25:00,180.81,180.82,180.76,180.77,22660.0,147.2258,147.2339,147.1851,147.1932,22660.0
2015-06-01 15:30:00,180.77,180.79,180.54,180.6,75273.0,147.1932,147.2095,147.0059,147.0548,75273.0
2015-06-01 15:35:00,180.61,180.61,180.48,180.49,28916.0,147.0629,147.0629,146.9571,146.9652,28916.0
2015-06-01 15:40:00,180.49,180.52,180.42,180.46,39073.0,146.9652,146.9896,146.9082,146.9408,39073.0
2015-06-01 15:45:00,180.45,180.51,180.37,180.5,72641.0,146.9326,146.9815,146.8675,146.9734,72641.0
2015-06-01 15:50:00,180.49,180.5,180.32,180.37,175273.0,146.9652,146.9734,146.8268,146.8675,175273.0
2015-06-01 15:55:00,180.36,180.41,180.31,180.39,155778.0,146.8594,146.9001,146.8186,146.8838,155778.0
2015-06-02 09:30:00,180.08,180.16,179.86,179.96,264226.0,146.6314,146.6965,146.4522,146.5337,264226.0
2015-06-02 09:35:00,179.95,179.95,179.45,179.49,219305.0,146.5255,146.5255,146.1184,146.151,219305.0
2015-06-02 09:40:00,179.46,179.61,179.31,179.6,148437.0,146.1265,146.2487,146.0044,146.2405,148437.0
2015-06-02 09:45:00,179.6,179.6,179.36,179.36,149405.0,146.2405,146.2405,146.0451,146.0451,149405.0
2015-06-02 09:50:00,179.35,179.57,179.27,179.57,163736.0,146.037,146.2161,145.9718,146.2161,163736.0
2015-06-02 09:55:00,179.56,179.89,179.54,179.79,161608.0,146.208,146.4767,146.1917,146.3952,161608.0
2015-06-02 10:00:00,179.79,179.98,179.61,179.88,91534.0,146.3952,146.5499,146.2487,146.4685,91534.0
2015-06-02 10:05:00,179.91,180.0,179.85,179.91,136581.0,146.4929,146.5662,146.4441,146.4929,136581.0
2015-06-02 10:10:00,179.93,180.25,179.93,180.04,106547.0,146.5092,146.7698,146.5092,146.5988,106547.0
2015-06-02 10:15:00,180.03,180.13,179.88,179.9,81598.0,146.5907,146.6721,146.4685,146.4848,81598.0
2015-06-02 10:20:00,179.91,180.12,179.9,180.1,59768.0,146.4929,146.6639,146.4848,146.6477,59768.0
2015-06-02 10:25:00,180.09,180.17,179.9,179.92,33850.0,146.6395,146.7047,146.4848,146.5011,33850.0
2015-06-02 10:30:00,179.92,180.04,179.87,179.99,64774.0,146.5011,146.5988,146.4604,146.5581,64774.0
2015-06-02 10:35:00,180.0,180.36,179.99,180.29,155869.0,146.5662,146.8594,146.5581,146.8024,155869.0
2015-06-02 10:40:00,180.28,180.33,180.25,180.31,28839.0,146.7942,146.8349,146.7698,146.8186,28839.0
2015-06-02 10:45:00,180.35,180.45,180.34,180.41,76051.0,146.8512,146.9326,146.8431,146.9001,76051.0
2015-06-02 10:50:00,180.41,180.41,180.25,180.25,82750.0,146.9001,146.9001,146.7698,146.7698,82750.0
2015-06-02 10:55:00,180.26,180.32,180.2,180.2,26656.0,146.7779,146.8268,146.7291,146.7291,26656.0
2015-06-02 11:00:00,180.19,180.31,180.14,180.26,24752.0,146.7209,146.8186,146.6802,146.7779,24752.0
2015-06-02 11:05:00,180.25,180.37,180.17,180.36,54140.0,146.7698,146.8675,146.7047,146.8594,54140.0
2015-06-02 11:10:00,180.36,180.4,180.26,180.31,39391.0,146.8594,146.8919,146.7779,146.8186,39391.0
2015-06-02 11:15:00,180.32,180.35,180.03,180.03,49287.0,146.8268,146.8512,146.5907,146.5907,49287.0
2015-06-02 11:20:00,180.05,180.16,180.05,180.14,29143.0,146.6069,146.6965,146.6069,146.6802,29143.0
2015-06-02 11:25:00,180.1,180.12,180.02,180.06,24953.0,146.6477,146.6639,146.5825,146.6151,24953.0
2015-06-02 11:30:00,180.05,180.16,180.03,180.1,19680.0,146.6069,146.6965,146.5907,146.6477,19680.0
2015-06-02 11:35:00,180.09,180.16,180.09,180.11,21006.0,146.6395,146.6965,146.6395,146.6558,21006.0
2015-06-02 11:40:00,180.16,180.19,180.15,180.19,3054.0,146.6965,146.7209,146.6884,146.7209,3054.0
2015-06-02 11:45:00,180.19,180.19,180.12,180.18,7059.0,146.7209,146.7209,146.6639,146.7128,7059.0
2015-06-02 11:50:00,180.19,180.25,180.14,180.24,7239.0,146.7209,146.7698,146.6802,146.7617,7239.0
2015-06-02 11:55:00,180.24,180.28,180.19,180.28,3840.0,146.7617,146.7942,146.7209,146.7942,3840.0
2015-06-02 12:00:00,180.25,180.57,180.23,180.51,117100.0,146.7698,147.0304,146.7535,146.9815,117100.0
2015-06-02 12:05:00,180.51,180.78,180.51,180.72,219632.0,146.9815,147.2013,146.9815,147.1525,219632.0
2015-06-02 12:10:00,180.72,180.75,180.57,180.58,72238.0,147.1525,147.1769,147.0304,147.0385,72238.0
2015-06-02 12:15:00,180.61,180.64,180.6,180.61,18967.0,147.0629,147.0874,147.0548,147.0629,18967.0
2015-06-02 12:20:00,180.65,180.77,180.65,180.72,71436.0,147.0955,147.1932,147.0955,147.1525,71436.0
2015-06-02 12:25:00,180.74,180.77,180.66,180.69,48910.0,147.1688,147.1932,147.1036,147.1281,48910.0
2015-06-02 12:30:00,180.72,180.74,180.67,180.71,26384.0,147.1525,147.1688,147.1118,147.1444,26384.0
2015-06-02 12:35:00,180.71,180.73,180.67,180.72,97949.0,147.1444,147.1606,147.1118,147.1525,97949.0
2015-06-02 12:40:00,180.7,180.76,180.67,180.7,59462.0,147.1362,147.1851,147.1118,147.1362,59462.0
2015-06-02 12:45:00,180.69,180.84,180.69,180.84,51154.0,147.1281,147.2502,147.1281,147.2502,51154.0
2015-06-02 12:50:00,180.83,180.94,180.82,180.82,78052.0,147.2421,147.3316,147.2339,147.2339,78052.0
2015-06-02 12:55:00,180.83,180.88,180.82,180.82,22368.0,147.2421,147.2828,147.2339,147.2339,22368.0
2015-06-02 13:00:00,180.82,180.89,180.8,180.85,14674.0,147.2339,147.2909,147.2176,147.2583,14674.0
2015-06-02 13:05:00,180.84,180.84,180.76,180.76,29036.0,147.2502,147.2502,147.1851,147.1851,29036.0
2015-06-02 13:10:00,180.76,180.79,180.75,180.77,4800.0,147.1851,147.2095,147.1769,147.1932,4800.0
2015-06-02 13:15:00,180.74,180.84,180.74,180.84,19983.0,147.1688,147.2502,147.1688,147.2502,19983.0
2015-06-02 13:20:00,180.83,180.96,180.81,180.84,56708.0,147.2421,147.3479,147.2258,147.2502,56708.0
2015-06-02 13:25:00,180.81,180.82,180.76,180.78,15633.0,147.2258,147.2339,147.1851,147.2013,15633.0
2015-06-02 13:30:00,180.78,180.83,180.68,180.71,35120.0,147.2013,147.2421,147.1199,147.1444,35120.0
2015-06-02 13:35:00,180.71,180.75,180.7,180.75,10088.0,147.1444,147.1769,147.1362,147.1769,10088.0
2015-06-02 13:40:00,180.73,180.75,180.71,180.74,5510.0,147.1606,147.1769,147.1444,147.1688,5510.0
2015-06-02 13:45:00,180.75,180.8,180.75,180.79,2425.0,147.1769,147.2176,147.1769,147.2095,2425.0
2015-06-02 13:50:00,180.76,180.88,180.73,180.82,31778.0,147.1851,147.2828,147.1606,147.2339,31778.0
2015-06-02 13:55:00,180.8,180.85,180.79,180.81,17807.0,147.2176,147.2583,147.2095,147.2258,17807.0
2015-06-02 14:00:00,180.81,180.83,180.77,180.79,13472.0,147.2258,147.2421,147.1932,147.2095,13472.0
2015-06-02 14:05:00,180.79,180.84,180.77,180.79,26422.0,147.2095,147.2502,147.1932,147.2095,26422.0
2015-06-02 14:10:00,180.8,180.8,180.56,180.57,49828.0,147.2176,147.2176,147.0222,147.0304,49828.0
2015-06-02 14:15:00,180.57,180.6,180.5,180.52,26834.0,147.0304,147.0548,146.9734,146.9896,26834.0
2015-06-02 14:20:00,180.51,180.63,180.49,180.6,44249.0,146.9815,147.0792,146.9652,147.0548,44249.0
2015-06-02 14:25:00,180.6,180.61,180.57,180.59,16484.0,147.0548,147.0629,147.0304,147.0466,16484.0
2015-06-02 14:30:00,180.6,180.64,180.57,180.63,11236.0,147.0548,147.0874,147.0304,147.0792,11236.0
2015-06-02 14:35:00,180.64,180.64,180.41,180.41,20943.0,147.0874,147.0874,146.9001,146.9001,20943.0
2015-06-02 14:40:00,180.41,180.44,180.37,180.38,29529.0,146.9001,146.9245,146.8675,146.8756,29529.0
2015-06-02 14:45:00,180.36,180.39,180.27,180.3,53593.0,146.8594,146.8838,146.7861,146.8105,53593.0
2015-06-02 14:50:00,180.3,180.31,180.21,180.31,62709.0,146.8105,146.8186,146.7372,146.8186,62709.0
2015-06-02 14:55:00,180.31,180.41,180.31,180.4,42302.0,146.8186,146.9001,146.8186,146.8919,42302.0
2015-06-02 15:00:00,180.42,180.42,180.33,180.35,34498.0,146.9082,146.9082,146.8349,146.8512,34498.0
2015-06-02 15:05:00,180.32,180.33,180.14,180.28,59168.0,146.8268,146.8349,146.6802,146.7942,59168.0
2015-06-02 15:10:00,180.26,180.34,180.17,180.17,18207.0,146.7779,146.8431,146.7047,146.7047,18207.0
2015-06-02 15:15:00,180.17,180.28,180.17,180.26,17028.0,146.7047,146.7942,146.7047,146.7779,17028.0
2015-06-02 15:20:00,180.26,180.32,180.18,180.2,18805.0,146.7779,146.8268,146.7128,146.7291,18805.0
2015-06-02 15:25:00,180.2,180.3,180.16,180.24,47573.0,146.7291,146.8105,146.6965,146.7617,47573.0
2015-06-02 15:30:00,180.21,180.27,180.13,180.26,25700.0,146.7372,146.7861,146.6721,146.7779,25700.0
2015-06-02 15:35:00,180.26,180.31,180.2,180.2,80001.0,146.7779,146.8186,146.7291,146.7291,80001.0
2015-06-02 15:40:00,180.19,180.25,180.16,180.16,43330.0,146.7209,146.7698,146.6965,146.6965,43330.0
2015-06-02 15:45:00,180.16,180.19,180.04,180.16,126778.0,146.6965,146.7209,146.5988,146.6965,126778.0
2015-06-02 15:50:00,180.15,180.2,180.09,180.2,34066.0,146.6884,146.7291,146.6395,146.7291,34066.0
2015-06-02 15:55:00,180.21,180.22,180.15,180.16,168992.0,146.7372,146.7454,146.6884,146.6965,168992.0
2015-06-03 09:30:00,180.87,180.96,180.21,180.21,253794.0,147.2746,147.3479,146.7372,146.7372,253794.0
2015-06-03 09:35:00,180.18,180.47,180.12,180.36,239883.0,146.7128,146.9489,146.6639,146.8594,239883.0
2015-06-03 09:40:00,180.4,180.73,180.33,180.69,58035.0,146.8919,147.1606,146.8349,147.1281,58035.0
2015-06-03 09:45:00,180.72,180.88,180.65,180.79,82110.0,147.1525,147.2828,147.0955,147.2095,82110.0
2015-06-03 09:50:00,180.81,180.85,180.62,180.79,88709.0,147.2258,147.2583,147.0711,147.2095,88709.0
2015-06-03 09:55:00,180.79,180.9,180.75,180.86,36917.0,147.2095,147.2991,147.1769,147.2665,36917.0
2015-06-03 10:00:00,180.84,180.88,180.53,180.8,127576.0,147.2502,147.2828,146.9978,147.2176,127576.0
2015-06-03 10:05:00,180.79,180.88,180.66,180.86,123485.0,147.2095,147.2828,147.1036,147.2665,123485.0
2015-06-03 10:10:00,180.87,181.45,180.87,181.44,238399.0,147.2746,147.7469,147.2746,147.7388,238399.0
2015-06-03 10:15:00,181.44,181.54,181.38,181.42,162780.0,147.7388,147.8202,147.6899,147.7225,162780.0
2015-06-03 10:20:00,181.42,181.68,181.42,181.55,147387.0,147.7225,147.9342,147.7225,147.8283,147387.0
2015-06-03 10:25:00,181.55,181.6,181.52,181.58,40534.0,147.8283,147.869,147.8039,147.8528,40534.0
2015-06-03 10:30:00,181.58,181.74,181.58,181.59,104147.0,147.8528,147.983,147.8528,147.8609,104147.0
2015-06-03 10:35:00,181.6,181.65,181.58,181.63,63079.0,147.869,147.9098,147.8528,147.8935,63079.0
2015-06-03 10:40:00,181.61,181.65,181.53,181.56,46475.0,147.8772,147.9098,147.812,147.8365,46475.0
2015-06-03 10:45:00,181.56,181.69,181.55,181.66,45232.0,147.8365,147.9423,147.8283,147.9179,45232.0
2015-06-03 10:50:00,181.66,181.66,181.57,181.65,34287.0,147.9179,147.9179,147.8446,147.9098,34287.0
2015-06-03 10:55:00,181.64,181.67,181.6,181.65,44845.0,147.9016,147.926,147.869,147.9098,44845.0
2015-06-03 11:00:00,181.63,181.68,181.57,181.6,63851.0,147.8935,147.9342,147.8446,147.869,63851.0
2015-06-03 11:05:00,181.6,181.61,181.48,181.53,68138.0,147.869,147.8772,147.7713,147.812,68138.0
2015-06-03 11:10:00,181.54,181.58,181.48,181.57,45378.0,147.8202,147.8528,147.7713,147.8446,45378.0
2015-06-03 11:15:00,181.56,181.61,181.5,181.59,15786.0,147.8365,147.8772,147.7876,147.8609,15786.0
2015-06-03 11:20:00,181.6,181.6,181.5,181.56,51639.0,147.869,147.869,147.7876,147.8365,51639.0
2015-06-03 11:25:00,181.54,181.54,181.35,181.39,125014.0,147.8202,147.8202,147.6655,147.698,125014.0
2015-06-03 11:30:00,181.4,181.48,181.37,181.42,58992.0,147.7062,147.7713,147.6818,147.7225,58992.0
2015-06-03 11:35:00,181.41,181.46,181.3,181.31,48142.0,147.7143,147.755,147.6248,147.6329,48142.0
2015-06-03 11:40:00,181.31,181.31,181.04,181.16,196367.0,147.6329,147.6329,147.4131,147.5108,196367.0
2015-06-03 11:45:00,181.14,181.14,180.98,181.0,54133.0,147.4945,147.4945,147.3642,147.3805,54133.0
2015-06-03 11:50:00,181.0,181.0,180.83,180.89,91696.0,147.3805,147.3805,147.2421,147.2909,91696.0
2015-06-03 11:55:00,180.87,181.01,180.86,180.98,32062.0,147.2746,147.3886,147.2665,147.3642,32062.0
2015-06-03 12:00:00,180.97,181.04,180.91,180.99,22356.0,147.3561,147.4131,147.3072,147.3723,22356.0
2015-06-03 12:05:00,181.0,181.01,180.84,180.94,47055.0,147.3805,147.3886,147.2502,147.3316,47055.0
2015-06-03 12:10:00,180.95,181.01,180.85,180.86,46031.0,147.3398,147.3886,147.2583,147.2665,46031.0
2015-06-03 12:15:00,180.87,180.96,180.77,180.77,31134.0,147.2746,147.3479,147.1932,147.1932,31134.0
2015-06-03 12:20:00,180.78,180.82,180.63,180.69,72427.0,147.2013,147.2339,147.0792,147.1281,72427.0
2015-06-03 12:25:00,180.67,180.75,180.56,180.73,78217.0,147.1118,147.1769,147.0222,147.1606,78217.0
2015-06-03 12:30:00,180.72,180.84,180.64,180.64,137730.0,147.1525,147.2502,147.0874,147.0874,137730.0
2015-06-03 12:35:00,180.68,180.86,180.68,180.83,55728.0,147.1199,147.2665,147.1199,147.2421,55728.0
2015-06-03 12:40:00,180.81,180.86,180.7,180.77,23999.0,147.2258,147.2665,147.1362,147.1932,23999.0
2015-06-03 12:45:00,180.77,180.77,180.66,180.77,18679.0,147.1932,147.1932,147.1036,147.1932,18679.0
2015-06-03 12:50:00,180.75,180.8,180.62,180.8,41670.0,147.1769,147.2176,147.0711,147.2176,41670.0
2015-06-03 12:55:00,180.79,180.95,180.74,180.94,21510.0,147.2095,147.3398,147.1688,147.3316,21510.0
2015-06-03 13:00:00,180.92,180.98,180.82,180.84,33766.0,147.3153,147.3642,147.2339,147.2502,33766.0
2015-06-03 13:05:00,180.84,180.93,180.84,180.89,10557.0,147.2502,147.3235,147.2502,147.2909,10557.0
2015-06-03 13:10:00,180.91,181.03,180.88,180.98,15329.0,147.3072,147.4049,147.2828,147.3642,15329.0
2015-06-03 13:15:00,180.98,181.02,180.93,180.99,9840.0,147.3642,147.3968,147.3235,147.3723,9840.0
2015-06-03 13:20:00,180.99,181.01,180.8,180.84,44974.0,147.3723,147.3886,147.2176,147.2502,44974.0
2015-06-03 13:25:00,180.84,180.91,180.83,180.9,6611.0,147.2502,147.3072,147.2421,147.2991,6611.0
2015-06-03 13:30:00,180.89,180.89,180.73,180.88,27363.0,147.2909,147.2909,147.1606,147.2828,27363.0
2015-06-03 13:35:00,180.87,180.92,180.82,180.85,13895.0,147.2746,147.3153,147.2339,147.2583,13895.0
2015-06-03 13:40:00,180.85,180.93,180.82,180.85,14170.0,147.2583,147.3235,147.2339,147.2583,14170.0
2015-06-03 13:45:00,180.85,180.86,180.8,180.86,4317.0,147.2583,147.2665,147.2176,147.2665,4317.0
2015-06-03 13:50:00,180.87,180.93,180.86,180.93,6900.0,147.2746,147.3235,147.2665,147.3235,6900.0
2015-06-03 13:55:00,180.94,180.97,180.88,180.93,21514.0,147.3316,147.3561,147.2828,147.3235,21514.0
2015-06-03 14:00:00,180.95,181.07,180.95,181.01,65933.0,147.3398,147.4375,147.3398,147.3886,65933.0
2015-06-03 14:05:00,181.02,181.11,180.97,180.97,25991.0,147.3968,147.4701,147.3561,147.3561,25991.0
2015-06-03 14:10:00,180.99,181.07,180.99,181.06,7600.0,147.3723,147.4375,147.3723,147.4293,7600.0
2015-06-03 14:15:00,181.08,181.17,181.06,181.14,29889.0,147.4456,147.5189,147.4293,147.4945,29889.0
2015-06-03 14:20:00,181.14,181.21,181.12,181.19,23371.0,147.4945,147.5515,147.4782,147.5352,23371.0
2015-06-03 14:25:00,181.2,181.22,181.14,181.18,40939.0,147.5433,147.5596,147.4945,147.5271,40939.0
2015-06-03 14:30:00,181.18,181.21,181.07,181.09,17730.0,147.5271,147.5515,147.4375,147.4538,17730.0
2015-06-03 14:35:00,181.09,181.12,181.07,181.09,10387.0,147.4538,147.4782,147.4375,147.4538,10387.0
2015-06-03 14:40:00,181.09,181.12,181.06,181.08,49267.0,147.4538,147.4782,147.4293,147.4456,49267.0
2015-06-03 14:45:00,181.09,181.11,181.05,181.05,11615.0,147.4538,147.4701,147.4212,147.4212,11615.0
2015-06-03 14:50:00,181.05,181.1,181.01,181.01,10525.0,147.4212,147.4619,147.3886,147.3886,10525.0
2015-06-03 14:55:00,181.01,181.03,180.95,180.97,27999.0,147.3886,147.4049,147.3398,147.3561,27999.0
2015-06-03 15:00:00,180.98,181.08,180.95,180.99,25609.0,147.3642,147.4456,147.3398,147.3723,25609.0
2015-06-03 15:05:00,181.0,181.05,180.99,181.01,17525.0,147.3805,147.4212,147.3723,147.3886,17525.0
2015-06-03 15:10:00,181.01,181.08,181.0,181.05,9265.0,147.3886,147.4456,147.3805,147.4212,9265.0
2015-06-03 15:15:00,181.05,181.05,180.82,180.87,54459.0,147.4212,147.4212,147.2339,147.2746,54459.0
2015-06-03 15:20:00,180.88,180.91,180.82,180.89,24265.0,147.2828,147.3072,147.2339,147.2909,24265.0
2015-06-03 15:25:00,180.91,180.95,180.87,180.88,35128.0,147.3072,147.3398,147.2746,147.2828,35128.0
2015-06-03 15:30:00,180.88,180.89,180.83,180.89,53076.0,147.2828,147.2909,147.2421,147.2909,53076.0
2015-06-03 15:35:00,180.88,181.01,180.87,181.0,47162.0,147.2828,147.3886,147.2746,147.3805,47162.0
2015-06-03 15:40:00,181.0,181.01,180.89,180.95,34709.0,147.3805,147.3886,147.2909,147.3398,34709.0
2015-06-03 15:45:00,180.95,180.95,180.82,180.82,60665.0,147.3398,147.3398,147.2339,147.2339,60665.0
2015-06-03 15:50:00,180.83,180.87,180.8,180.84,62524.0,147.2421,147.2746,147.2176,147.2502,62524.0
2015-06-03 15:55:00,180.84,180.86,180.75,180.86,177085.0,147.2502,147.2665,147.1769,147.2665,177085.0
2015-06-04 09:30:00,180.18,180.27,179.89,179.93,296250.0,146.7128,146.7861,146.4767,146.5092,296250.0
2015-06-04 09:35:00,179.93,180.01,179.66,179.93,243973.0,146.5092,146.5744,146.2894,146.5092,243973.0
2015-06-04 09:40:00,179.91,180.27,179.89,180.15,141270.0,146.4929,146.7861,146.4767,146.6884,141270.0
2015-06-04 09:45:00,180.15,180.15,179.85,179.95,175492.0,146.6884,146.6884,146.4441,146.5255,175492.0
2015-06-04 09:50:00,179.94,180.34,179.83,180.31,172995.0,146.5174,146.8431,146.4278,146.8186,172995.0
2015-06-04 09:55:00,180.31,180.41,180.25,180.28,77906.0,146.8186,146.9001,146.7698,146.7942,77906.0
2015-06-04 10:00:00,180.28,180.92,180.26,180.81,240070.0,146.7942,147.3153,146.7779,147.2258,240070.0
2015-06-04 10:05:00,180.8,180.88,180.76,180.81,57373.0,147.2176,147.2828,147.1851,147.2258,57373.0
2015-06-04 10:10:00,180.8,180.92,180.66,180.66,97186.0,147.2176,147.3153,147.1036,147.1036,97186.0
2015-06-04 10:15:00,180.66,180.71,180.59,180.65,62851.0,147.1036,147.1444,147.0466,147.0955,62851.0
2015-06-04 10:20:00,180.64,180.72,180.51,180.51,30117.0,147.0874,147.1525,146.9815,146.9815,30117.0
2015-06-04 10:25:00,180.51,180.51,180.33,180.35,51041.0,146.9815,146.9815,146.8349,146.8512,51041.0
2015-06-04 10:30:00,180.33,180.34,179.97,180.06,182032.0,146.8349,146.8431,146.5418,146.6151,182032.0
2015-06-04 10:35:00,180.07,180.14,179.89,180.09,89643.0,146.6232,146.6802,146.4767,146.6395,89643.0
2015-06-04 10:40:00,180.08,180.36,180.07,180.27,141861.0,146.6314,146.8594,146.6232,146.7861,141861.0
2015-06-04 10:45:00,180.27,180.28,180.13,180.23,20817.0,146.7861,146.7942,146.6721,146.7535,20817.0
2015-06-04 10:50:00,180.26,180.27,180.08,180.14,19831.0,146.7779,146.7861,146.6314,146.6802,19831.0
2015-06-04 10:55:00,180.1,180.12,179.86,179.88,39809.0,146.6477,146.6639,146.4522,146.4685,39809.0
2015-06-04 11:00:00,179.86,179.9,179.77,179.87,72273.0,146.4522,146.4848,146.379,146.4604,72273.0
2015-06-04 11:05:00,179.85,179.85,179.52,179.62,237022.0,146.4441,146.4441,146.1754,146.2568,237022.0
2015-06-04 11:10:00,179.6,180.08,179.56,179.99,191658.0,146.2405,146.6314,146.208,146.5581,191658.0
2015-06-04 11:15:00,179.99,179.99,179.81,179.88,38793.0,146.5581,146.5581,146.4115,146.4685,38793.0
2015-06-04 11:20:00,179.88,179.94,179.77,179.91,22640.0,146.4685,146.5174,146.379,146.4929,22640.0
2015-06-04 11:25:00,179.91,180.02,179.78,179.78,23708.0,146.4929,146.5825,146.3871,146.3871,23708.0
2015-06-04 11:30:00,179.8,179.81,179.56,179.63,130491.0,146.4034,146.4115,146.208,146.265,130491.0
2015-06-04 11:35:00,179.62,179.66,179.48,179.59,124991.0,146.2568,146.2894,146.1428,146.2324,124991.0
2015-06-04 11:40:00,179.64,179.79,179.53,179.53,63607.0,146.2731,146.3952,146.1835,146.1835,63607.0
2015-06-04 11:45:00,179.52,179.52,179.4,179.48,70304.0,146.1754,146.1754,146.0777,146.1428,70304.0
2015-06-04 11:50:00,179.51,179.67,179.5,179.58,90139.0,146.1672,146.2975,146.1591,146.2242,90139.0
2015-06-04 11:55:00,179.58,179.67,179.43,179.57,88741.0,146.2242,146.2975,146.1021,146.2161,88741.0
2015-06-04 12:00:00,179.53,179.6,179.46,179.51,171474.0,146.1835,146.2405,146.1265,146.1672,171474.0
2015-06-04 12:05:00,179.52,179.66,179.49,179.64,22349.0,146.1754,146.2894,146.151,146.2731,22349.0
2015-06-04 12:10:00,179.63,179.68,179.54,179.59,22242.0,146.265,146.3057,146.1917,146.2324,22242.0
2015-06-04 12:15:00,179.56,179.64,179.52,179.54,14388.0,146.208,146.2731,146.1754,146.1917,14388.0
2015-06-04 12:20:00,179.53,179.55,179.47,179.48,45695.0,146.1835,146.1998,146.1347,146.1428,45695.0
2015-06-04 12:25:00,179.51,179.57,179.45,179.51,36487.0,146.1672,146.2161,146.1184,146.1672,36487.0
2015-06-04 12:30:00,179.5,179.7,179.42,179.7,72337.0,146.1591,146.322,146.094,146.322,72337.0
2015-06-04 12:35:00,179.71,179.72,179.6,179.64,48829.0,146.3301,146.3382,146.2405,146.2731,48829.0
2015-06-04 12:40:00,179.64,179.64,179.5,179.54,26933.0,146.2731,146.2731,146.1591,146.1917,26933.0
2015-06-04 12:45:00,179.54,179.67,179.54,179.61,8872.0,146.1917,146.2975,146.1917,146.2487,8872.0
2015-06-04 12:50:00,179.62,179.64,179.53,179.6,21064.0,146.2568,146.2731,146.1835,146.2405,21064.0
2015-06-04 12:55:00,179.59,179.61,179.44,179.47,59815.0,146.2324,146.2487,146.1102,146.1347,59815.0
2015-06-04 13:00:00,179.45,179.48,179.29,179.31,111174.0,146.1184,146.1428,145.9881,146.0044,111174.0
2015-06-04 13:05:00,179.34,179.39,179.15,179.2,212715.0,146.0288,146.0695,145.8741,145.9148,212715.0
2015-06-04 13:10:00,179.2,179.35,179.19,179.21,98868.0,145.9148,146.037,145.9067,145.923,98868.0
2015-06-04 13:15:00,179.19,179.21,178.86,179.0,330824.0,145.9067,145.923,145.638,145.752,330824.0
2015-06-04 13:20:00,178.99,179.02,178.84,179.02,133546.0,145.7438,145.7683,145.6217,145.7683,133546.0
2015-06-04 13:25:00,179.02,179.09,178.98,179.04,62478.0,145.7683,145.8253,145.7357,145.7845,62478.0
2015-06-04 13:30:00,179.01,179.06,178.91,179.01,52250.0,145.7601,145.8008,145.6787,145.7601,52250.0
2015-06-04 13:35:00,179.03,179.13,178.94,179.13,58196.0,145.7764,145.8578,145.7031,145.8578,58196.0
2015-06-04 13:40:00,179.13,179.13,179.02,179.09,47956.0,145.8578,145.8578,145.7683,145.8253,47956.0
2015-06-04 13:45:00,179.06,179.06,178.91,178.94,42171.0,145.8008,145.8008,145.6787,145.7031,42171.0
2015-06-04 13:50:00,178.93,179.08,178.9,179.04,30879.0,145.695,145.8171,145.6705,145.7845,30879.0
2015-06-04 13:55:00,179.03,179.04,178.91,179.0,38665.0,145.7764,145.7845,145.6787,145.752,38665.0
2015-06-04 14:00:00,178.99,179.1,178.9,179.09,55837.0,145.7438,145.8334,145.6705,145.8253,55837.0
2015-06-04 14:05:00,179.09,179.11,178.92,179.01,44764.0,145.8253,145.8415,145.6868,145.7601,44764.0
2015-06-04 14:10:00,179.01,179.27,178.91,179.21,58602.0,145.7601,145.9718,145.6787,145.923,58602.0
2015-06-04 14:15:00,179.2,179.27,179.11,179.15,46763.0,145.9148,145.9718,145.8415,145.8741,46763.0
2015-06-04 14:20:00,179.18,179.33,179.14,179.27,44375.0,145.8985,146.0207,145.866,145.9718,44375.0
2015-06-04 14:25:00,179.28,179.34,179.12,179.12,64638.0,145.98,146.0288,145.8497,145.8497,64638.0
2015-06-04 14:30:00,179.13,179.19,179.06,179.14,25835.0,145.8578,145.9067,145.8008,145.866,25835.0
2015-06-04 14:35:00,179.13,179.13,179.0,179.09,105338.0,145.8578,145.8578,145.752,145.8253,105338.0
2015-06-04 14:40:00,179.09,179.23,179.07,179.18,34577.0,145.8253,145.9393,145.809,145.8985,34577.0
2015-06-04 14:45:00,179.18,179.22,179.05,179.09,32649.0,145.8985,145.9311,145.7927,145.8253,32649.0
2015-06-04 14:50:00,179.09,179.2,179.05,179.08,38019.0,145.8253,145.9148,145.7927,145.8171,38019.0
2015-06-04 14:55:00,179.08,179.23,179.04,179.13,30696.0,145.8171,145.9393,145.7845,145.8578,30696.0
2015-06-04 15:00:00,179.13,179.29,179.13,179.29,21719.0,145.8578,145.9881,145.8578,145.9881,21719.0
2015-06-04 15:05:00,179.29,179.3,179.11,179.19,57034.0,145.9881,145.9962,145.8415,145.9067,57034.0
2015-06-04 15:10:00,179.19,179.19,179.05,179.16,24413.0,145.9067,145.9067,145.7927,145.8823,24413.0
2015-06-04 15:15:00,179.16,179.16,178.9,178.95,104967.0,145.8823,145.8823,145.6705,145.7113,104967.0
2015-06-04 15:20:00,178.93,179.01,178.89,178.89,32043.0,145.695,145.7601,145.6624,145.6624,32043.0
2015-06-04 15:25:00,178.88,179.01,178.86,178.9,67286.0,145.6543,145.7601,145.638,145.6705,67286.0
2015-06-04 15:30:00,178.89,178.95,178.78,178.91,99367.0,145.6624,145.7113,145.5728,145.6787,99367.0
2015-06-04 15:35:00,178.9,178.98,178.83,178.98,103945.0,145.6705,145.7357,145.6135,145.7357,103945.0
2015-06-04 15:40:00,178.97,179.08,178.94,178.99,102001.0,145.7275,145.8171,145.7031,145.7438,102001.0
2015-06-04 15:45:00,178.98,179.03,178.95,178.99,62006.0,145.7357,145.7764,145.7113,145.7438,62006.0
2015-06-04 15:50:00,178.97,178.99,178.87,178.98,112651.0,145.7275,145.7438,145.6461,145.7357,112651.0
2015-06-04 15:55:00,178.98,179.21,178.95,179.2,366190.0,145.7357,145.923,145.7113,145.9148,366190.0
2015-06-05 09:30:00,179.09,179.32,178.66,178.7,211719.0,145.8253,146.0125,145.4751,145.5077,211719.0
2015-06-05 09:35:00,178.69,178.73,178.37,178.38,307267.0,145.4996,145.5321,145.239,145.2471,307267.0
2015-06-05 09:40:00,178.37,178.53,178.25,178.43,268554.0,145.239,145.3693,145.1413,145.2878,268554.0
2015-06-05 09:45:00,178.44,178.59,178.36,178.45,122173.0,145.296,145.4181,145.2308,145.3041,122173.0
2015-06-05 09:50:00,178.45,178.74,178.45,178.71,133678.0,145.3041,145.5403,145.3041,145.5158,133678.0
2015-06-05 09:55:00,178.66,178.72,178.59,178.68,69624.0,145.4751,145.524,145.4181,145.4914,69624.0
2015-06-05 10:00:00,178.69,179.2,178.68,179.07,215779.0,145.4996,145.9148,145.4914,145.809,215779.0
2015-06-05 10:05:00,179.06,179.26,178.96,178.98,90712.0,145.8008,145.9637,145.7194,145.7357,90712.0
2015-06-05 10:10:00,178.96,178.97,178.85,178.9,48065.0,145.7194,145.7275,145.6298,145.6705,48065.0
2015-06-05 10:15:00,178.89,179.03,178.89,179.01,29041.0,145.6624,145.7764,145.6624,145.7601,29041.0
2015-06-05 10:20:00,179.04,179.27,179.0,179.24,74759.0,145.7845,145.9718,145.752,145.9474,74759.0
2015-06-05 10:25:00,179.26,179.29,179.15,179.19,47782.0,145.9637,145.9881,145.8741,145.9067,47782.0
2015-06-05 10:30:00,179.2,179.31,179.17,179.26,29313.0,145.9148,146.0044,145.8904,145.9637,29313.0
2015-06-05 10:35:00,179.29,179.46,179.29,179.4,63152.0,145.9881,146.1265,145.9881,146.0777,63152.0
2015-06-05 10:40:00,179.4,179.44,179.14,179.18,96047.0,146.0777,146.1102,145.866,145.8985,96047.0
2015-06-05 10:45:00,179.2,179.2,178.9,178.94,115924.0,145.9148,145.9148,145.6705,145.7031,115924.0
2015-06-05 10:50:00,178.94,178.98,178.77,178.87,82808.0,145.7031,145.7357,145.5647,145.6461,82808.0
2015-06-05 10:55:00,178.86,178.95,178.8,178.87,86983.0,145.638,145.7113,145.5891,145.6461,86983.0
2015-06-05 11:00:00,178.89,179.06,178.84,179.05,43387.0,145.6624,145.8008,145.6217,145.7927,43387.0
2015-06-05 11:05:00,179.06,179.06,178.89,178.89,24010.0,145.8008,145.8008,145.6624,145.6624,24010.0
2015-06-05 11:10:00,178.95,179.01,178.92,178.92,15620.0,145.7113,145.7601,145.6868,145.6868,15620.0
2015-06-05 11:15:00,178.92,178.98,178.82,178.96,45828.0,145.6868,145.7357,145.6054,145.7194,45828.0
2015-06-05 11:20:00,178.98,179.11,178.97,178.97,31962.0,145.7357,145.8415,145.7275,145.7275,31962.0
2015-06-05 11:25:00,178.97,179.03,178.82,178.94,47517.0,145.7275,145.7764,145.6054,145.7031,47517.0
2015-06-05 11:30:00,178.95,178.99,178.69,178.71,36355.0,145.7113,145.7438,145.4996,145.5158,36355.0
2015-06-05 11:35:00,178.72,178.81,178.67,178.78,33472.0,145.524,145.5973,145.4833,145.5728,33472.0
2015-06-05 11:40:00,178.77,178.82,178.74,178.76,6944.0,145.5647,145.6054,145.5403,145.5566,6944.0
2015-06-05 11:45:00,178.75,178.81,178.67,178.8,44449.0,145.5484,145.5973,145.4833,145.5891,44449.0
2015-06-05 11:50:00,178.81,178.86,178.72,178.82,17128.0,145.5973,145.638,145.524,145.6054,17128.0
2015-06-05 11:55:00,178.82,178.84,178.74,178.8,21530.0,145.6054,145.6217,145.5403,145.5891,21530.0
2015-06-05 12:00:00,178.78,178.8,178.65,178.66,20495.0,145.5728,145.5891,145.467,145.4751,20495.0
2015-06-05 12:05:00,178.65,178.73,178.61,178.72,14733.0,145.467,145.5321,145.4344,145.524,14733.0
2015-06-05 12:10:00,178.71,178.78,178.7,178.74,18465.0,145.5158,145.5728,145.5077,145.5403,18465.0
2015-06-05 12:15:00,178.74,178.78,178.69,178.75,23451.0,145.5403,145.5728,145.4996,145.5484,23451.0
2015-06-05 12:20:00,178.72,178.75,178.57,178.63,34929.0,145.524,145.5484,145.4018,145.4507,34929.0
2015-06-05 12:25:00,178.64,178.66,178.48,178.53,32379.0,145.4588,145.4751,145.3286,145.3693,32379.0
2015-06-05 12:30:00,178.53,178.57,178.41,178.54,32293.0,145.3693,145.4018,145.2716,145.3774,32293.0
2015-06-05 12:35:00,178.52,178.56,178.46,178.54,31754.0,145.3611,145.3937,145.3123,145.3774,31754.0
2015-06-05 12:40:00,178.54,178.83,178.43,178.69,91405.0,145.3774,145.6135,145.2878,145.4996,91405.0
2015-06-05 12:45:00,178.66,178.71,178.64,178.7,7500.0,145.4751,145.5158,145.4588,145.5077,7500.0
2015-06-05 12:50:00,178.73,178.88,178.73,178.86,35558.0,145.5321,145.6543,145.5321,145.638,35558.0
2015-06-05 12:55:00,178.86,178.89,178.79,178.82,29711.0,145.638,145.6624,145.581,145.6054,29711.0
2015-06-05 13:00:00,178.81,178.83,178.76,178.79,14982.0,145.5973,145.6135,145.5566,145.581,14982.0
2015-06-05 13:05:00,178.81,178.85,178.8,178.83,29308.0,145.5973,145.6298,145.5891,145.6135,29308.0
2015-06-05 13:10:00,178.83,178.83,178.69,178.69,18974.0,145.6135,145.6135,145.4996,145.4996,18974.0
2015-06-05 13:15:00,178.7,178.76,178.63,178.76,24630.0,145.5077,145.5566,145.4507,145.5566,24630.0
2015-06-05 13:20:00,178.76,178.79,178.74,178.74,13245.0,145.5566,145.581,145.5403,145.5403,13245.0
2015-06-05 13:25:00,178.75,178.83,178.68,178.78,20961.0,145.5484,145.6135,145.4914,145.5728,20961.0
2015-06-05 13:30:00,178.8,178.89,178.75,178.84,25148.0,145.5891,145.6624,145.5484,145.6217,25148.0
2015-06-05 13:35:00,178.84,178.85,178.67,178.75,18606.0,145.6217,145.6298,145.4833,145.5484,18606.0
2015-06-05 13:40:00,178.75,178.76,178.62,178.71,11096.0,145.5484,145.5566,145.4426,145.5158,11096.0
2015-06-05 13:45:00,178.68,178.68,178.54,178.55,35749.0,145.4914,145.4914,145.3774,145.3856,35749.0
2015-06-05 13:50:00,178.58,178.63,178.56,178.63,19841.0,145.41,145.4507,145.3937,145.4507,19841.0
2015-06-05 13:55:00,178.63,178.65,178.59,178.59,6850.0,145.4507,145.467,145.4181,145.4181,6850.0
2015-06-05 14:00:00,178.61,178.7,178.59,178.69,10259.0,145.4344,145.5077,145.4181,145.4996,10259.0
2015-06-05 14:05:00,178.7,178.72,178.63,178.65,8922.0,145.5077,145.524,145.4507,145.467,8922.0
2015-06-05 14:10:00,178.66,178.72,178.62,178.71,10396.0,145.4751,145.524,145.4426,145.5158,10396.0
2015-06-05 14:15:00,178.71,178.8,178.7,178.77,13097.0,145.5158,145.5891,145.5077,145.5647,13097.0
2015-06-05 14:20:00,178.77,178.77,178.62,178.65,49298.0,145.5647,145.5647,145.4426,145.467,49298.0
2015-06-05 14:25:00,178.66,178.68,178.56,178.62,18650.0,145.4751,145.4914,145.3937,145.4426,18650.0
2015-06-05 14:30:00,178.63,178.67,178.6,178.65,14170.0,145.4507,145.4833,145.4263,145.467,14170.0
2015-06-05 14:35:00,178.67,178.7,178.64,178.64,18267.0,145.4833,145.5077,145.4588,145.4588,18267.0
2015-06-05 14:40:00,178.63,178.65,178.56,178.56,21271.0,145.4507,145.467,145.3937,145.3937,21271.0
2015-06-05 14:45:00,178.56,178.63,178.44,178.53,150994.0,145.3937,145.4507,145.296,145.3693,150994.0
2015-06-05 14:50:00,178.54,178.75,178.54,178.75,65710.0,145.3774,145.5484,145.3774,145.5484,65710.0
2015-06-05 14:55:00,178.75,178.75,178.56,178.62,126690.0,145.5484,145.5484,145.3937,145.4426,126690.0
2015-06-05 15:00:00,178.62,178.75,178.62,178.63,69284.0,145.4426,145.5484,145.4426,145.4507,69284.0
2015-06-05 15:05:00,178.62,178.7,178.58,178.61,91658.0,145.4426,145.5077,145.41,145.4344,91658.0
2015-06-05 15:10:00,178.6,178.67,178.59,178.67,46806.0,145.4263,145.4833,145.4181,145.4833,46806.0
2015-06-05 15:15:00,178.67,178.67,178.53,178.53,52390.0,145.4833,145.4833,145.3693,145.3693,52390.0
2015-06-05 15:20:00,178.52,178.55,178.44,178.52,46476.0,145.3611,145.3856,145.296,145.3611,46476.0
2015-06-05 15:25:00,178.51,178.54,178.41,178.49,74108.0,145.353,145.3774,145.2716,145.3367,74108.0
2015-06-05 15:30:00,178.48,178.66,178.46,178.64,61857.0,145.3286,145.4751,145.3123,145.4588,61857.0
2015-06-05 15:35:00,178.63,178.63,178.38,178.41,89834.0,145.4507,145.4507,145.2471,145.2716,89834.0
2015-06-05 15:40:00,178.41,178.48,178.35,178.44,93513.0,145.2716,145.3286,145.2227,145.296,93513.0
2015-06-05 15:45:00,178.43,178.58,178.4,178.56,118433.0,145.2878,145.41,145.2634,145.3937,118433.0
2015-06-05 15:50:00,178.56,178.59,178.49,178.57,73119.0,145.3937,145.4181,145.3367,145.4018,73119.0
2015-06-05 15:55:00,178.57,178.69,178.5,178.53,359644.0,145.4018,145.4996,145.3448,145.3693,359644.0
2015-06-08 09:30:00,178.51,178.53,178.21,178.47,171664.0,145.353,145.3693,145.1087,145.3204,171664.0
2015-06-08 09:35:00,178.47,178.6,178.3,178.4,198715.0,145.3204,145.4263,145.182,145.2634,198715.0
2015-06-08 09:40:00,178.39,178.56,178.21,178.24,114074.0,145.2553,145.3937,145.1087,145.1331,114074.0
2015-06-08 09:45:00,178.23,178.47,178.21,178.41,58447.0,145.125,145.3204,145.1087,145.2716,58447.0
2015-06-08 09:50:00,178.39,178.39,178.06,178.2,102199.0,145.2553,145.2553,144.9866,145.1006,102199.0
2015-06-08 09:55:00,178.2,178.3,178.14,178.23,41768.0,145.1006,145.182,145.0517,145.125,41768.0
2015-06-08 10:00:00,178.22,178.35,178.1,178.34,76638.0,145.1169,145.2227,145.0191,145.2146,76638.0
2015-06-08 10:05:00,178.32,178.42,178.26,178.31,37390.0,145.1983,145.2797,145.1494,145.1901,37390.0
2015-06-08 10:10:00,178.28,178.36,178.2,178.32,32644.0,145.1657,145.2308,145.1006,145.1983,32644.0
2015-06-08 10:15:00,178.31,178.35,178.24,178.28,46941.0,145.1901,145.2227,145.1331,145.1657,46941.0
2015-06-08 10:20:00,178.27,178.45,178.21,178.45,34896.0,145.1576,145.3041,145.1087,145.3041,34896.0
2015-06-08 10:25:00,178.43,178.43,178.3,178.33,23290.0,145.2878,145.2878,145.182,145.2064,23290.0
2015-06-08 10:30:00,178.31,178.45,178.23,178.36,39466.0,145.1901,145.3041,145.125,145.2308,39466.0
2015-06-08 10:35:00,178.39,178.42,178.31,178.34,29641.0,145.2553,145.2797,145.1901,145.2146,29641.0
2015-06-08 10:40:00,178.35,178.46,178.3,178.3,33566.0,145.2227,145.3123,145.182,145.182,33566.0
2015-06-08 10:45:00,178.31,178.33,178.23,178.26,22680.0,145.1901,145.2064,145.125,145.1494,22680.0
2015-06-08 10:50:00,178.27,178.32,178.23,178.23,15773.0,145.1576,145.1983,145.125,145.125,15773.0
2015-06-08 10:55:00,178.22,178.31,178.19,178.23,26072.0,145.1169,145.1901,145.0924,145.125,26072.0
2015-06-08 11:00:00,178.22,178.35,178.18,178.31,15700.0,145.1169,145.2227,145.0843,145.1901,15700.0
2015-06-08 11:05:00,178.27,178.38,178.14,178.29,66207.0,145.1576,145.2471,145.0517,145.1739,66207.0
2015-06-08 11:10:00,178.31,178.33,178.19,178.29,27537.0,145.1901,145.2064,145.0924,145.1739,27537.0
2015-06-08 11:15:00,178.27,178.38,178.23,178.33,10027.0,145.1576,145.2471,145.125,145.2064,10027.0
2015-06-08 11:20:00,178.34,178.47,178.34,178.41,27968.0,145.2146,145.3204,145.2146,145.2716,27968.0
2015-06-08 11:25:00,178.42,178.46,178.19,178.21,44588.0,145.2797,145.3123,145.0924,145.1087,44588.0
2015-06-08 11:30:00,178.2,178.23,178.16,178.21,30192.0,145.1006,145.125,145.068,145.1087,30192.0
2015-06-08 11:35:00,178.2,178.23,178.16,178.16,19900.0,145.1006,145.125,145.068,145.068,19900.0
2015-06-08 11:40:00,178.16,178.27,178.09,178.24,82047.0,145.068,145.1576,145.011,145.1331,82047.0
2015-06-08 11:45:00,178.24,178.24,178.14,178.19,15406.0,145.1331,145.1331,145.0517,145.0924,15406.0
2015-06-08 11:50:00,178.16,178.18,178.03,178.06,73643.0,145.068,145.0843,144.9621,144.9866,73643.0
2015-06-08 11:55:00,178.06,178.12,178.04,178.09,19015.0,144.9866,145.0354,144.9703,145.011,19015.0
2015-06-08 12:00:00,178.1,178.14,178.07,178.11,35184.0,145.0191,145.0517,144.9947,145.0273,35184.0
2015-06-08 12:05:00,178.09,178.19,178.09,178.16,20451.0,145.011,145.0924,145.011,145.068,20451.0
2015-06-08 12:10:00,178.16,178.19,178.15,178.15,50251.0,145.068,145.0924,145.0599,145.0599,50251.0
2015-06-08 12:15:00,178.15,178.21,178.14,178.17,13975.0,145.0599,145.1087,145.0517,145.0761,13975.0
2015-06-08 12:20:00,178.18,178.22,178.14,178.21,11702.0,145.0843,145.1169,145.0517,145.1087,11702.0
2015-06-08 12:25:00,178.19,178.19,178.13,178.15,5067.0,145.0924,145.0924,145.0436,145.0599,5067.0
2015-06-08 12:30:00,178.15,178.21,178.11,178.19,10700.0,145.0599,145.1087,145.0273,145.0924,10700.0
2015-06-08 12:35:00,178.21,178.23,178.14,178.14,13268.0,145.1087,145.125,145.0517,145.0517,13268.0
2015-06-08 12:40:00,178.15,178.17,178.09,178.09,6799.0,145.0599,145.0761,145.011,145.011,6799.0
2015-06-08 12:45:00,178.1,178.11,178.02,178.06,71952.0,145.0191,145.0273,144.954,144.9866,71952.0
2015-06-08 12:50:00,178.05,178.07,178.04,178.06,54423.0,144.9784,144.9947,144.9703,144.9866,54423.0
2015-06-08 12:55:00,178.03,178.04,177.97,178.01,53036.0,144.9621,144.9703,144.9133,144.9459,53036.0
2015-06-08 13:00:00,178.0,178.06,177.97,178.01,29853.0,144.9377,144.9866,144.9133,144.9459,29853.0
2015-06-08 13:05:00,178.01,178.05,177.97,178.0,26789.0,144.9459,144.9784,144.9133,144.9377,26789.0
2015-06-08 13:10:00,178.01,178.04,177.98,177.98,12269.0,144.9459,144.9703,144.9214,144.9214,12269.0
2015-06-08 13:15:00,177.98,177.99,177.92,177.98,36232.0,144.9214,144.9296,144.8726,144.9214,36232.0
2015-06-08 13:20:00,177.99,178.04,177.98,177.98,34950.0,144.9296,144.9703,144.9214,144.9214,34950.0
2015-06-08 13:25:00,177.96,177.99,177.85,177.86,44003.0,144.9051,144.9296,144.8156,144.8237,44003.0
2015-06-08 13:30:00,177.86,177.86,177.72,177.75,97527.0,144.8237,144.8237,144.7097,144.7342,97527.0
2015-06-08 13:35:00,177.76,177.76,177.68,177.75,55492.0,144.7423,144.7423,144.6772,144.7342,55492.0
2015-06-08 13:40:00,177.76,177.83,177.75,177.83,71796.0,144.7423,144.7993,144.7342,144.7993,71796.0
2015-06-08 13:45:00,177.83,177.91,177.81,177.91,37538.0,144.7993,144.8644,144.783,144.8644,37538.0
2015-06-08 13:50:00,177.91,177.94,177.83,177.92,98123.0,144.8644,144.8889,144.7993,144.8726,98123.0
2015-06-08 13:55:00,177.92,178.06,177.92,177.95,39460.0,144.8726,144.9866,144.8726,144.897,39460.0
2015-06-08 14:00:00,177.96,177.96,177.87,177.92,12606.0,144.9051,144.9051,144.8319,144.8726,12606.0
2015-06-08 14:05:00,177.93,177.93,177.8,177.81,19260.0,144.8807,144.8807,144.7749,144.783,19260.0
2015-06-08 14:10:00,177.81,177.89,177.78,177.87,18941.0,144.783,144.8481,144.7586,144.8319,18941.0
2015-06-08 14:15:00,177.87,177.91,177.81,177.87,18010.0,144.8319,144.8644,144.783,144.8319,18010.0
2015-06-08 14:20:00,177.88,177.95,177.88,177.95,34752.0,144.84,144.897,144.84,144.897,34752.0
2015-06-08 14:25:00,177.95,178.02,177.93,178.02,18899.0,144.897,144.954,144.8807,144.954,18899.0
2015-06-08 14:30:00,178.03,178.27,178.02,178.27,115981.0,144.9621,145.1576,144.954,145.1576,115981.0
2015-06-08 14:35:00,178.29,178.36,178.23,178.23,57317.0,145.1739,145.2308,145.125,145.125,57317.0
2015-06-08 14:40:00,178.22,178.35,178.17,178.28,64582.0,145.1169,145.2227,145.0761,145.1657,64582.0
2015-06-08 14:45:00,178.29,178.33,178.2,178.24,45643.0,145.1739,145.2064,145.1006,145.1331,45643.0
2015-06-08 14:50:00,178.26,178.44,178.25,178.31,161928.0,145.1494,145.296,145.1413,145.1901,161928.0
2015-06-08 14:55:00,178.33,178.34,178.27,178.33,51411.0,145.2064,145.2146,145.1576,145.2064,51411.0
2015-06-08 15:00:00,178.32,178.35,178.21,178.24,140639.0,145.1983,145.2227,145.1087,145.1331,140639.0
2015-06-08 15:05:00,178.24,178.32,178.22,178.23,13688.0,145.1331,145.1983,145.1169,145.125,13688.0
2015-06-08 15:10:00,178.24,178.26,178.15,178.25,29266.0,145.1331,145.1494,145.0599,145.1413,29266.0
2015-06-08 15:15:00,178.26,178.28,178.18,178.23,32906.0,145.1494,145.1657,145.0843,145.125,32906.0
2015-06-08 15:20:00,178.23,178.27,178.04,178.09,53399.0,145.125,145.1576,144.9703,145.011,53399.0
2015-06-08 15:25:00,178.08,178.2,178.02,178.16,61890.0,145.0029,145.1006,144.954,145.068,61890.0
2015-06-08 15:30:00,178.15,178.2,178.1,178.1,38544.0,145.0599,145.1006,145.0191,145.0191,38544.0
2015-06-08 15:35:00,178.09,178.1,177.95,177.97,80948.0,145.011,145.0191,144.897,144.9133,80948.0
2015-06-08 15:40:00,177.96,178.07,177.96,178.02,81426.0,144.9051,144.9947,144.9051,144.954,81426.0
2015-06-08 15:45:00,178.02,178.08,177.95,178.02,117461.0,144.954,145.0029,144.897,144.954,117461.0
2015-06-08 15:50:00,178.02,178.07,177.89,177.9,70050.0,144.954,144.9947,144.8481,144.8563,70050.0
2015-06-08 15:55:00,177.89,177.89,177.74,177.81,211186.0,144.8481,144.8481,144.726,144.783,211186.0
2015-06-09 09:30:00,177.77,178.15,177.72,178.05,163399.0,144.7504,145.0599,144.7097,144.9784,163399.0
2015-06-09 09:35:00,178.05,178.09,177.77,177.77,75472.0,144.9784,145.011,144.7504,144.7504,75472.0
2015-06-09 09:40:00,177.77,177.89,177.41,177.47,157264.0,144.7504,144.8481,144.4573,144.5062,157264.0
2015-06-09 09:45:00,177.47,177.57,177.36,177.54,124402.0,144.5062,144.5876,144.4166,144.5632,124402.0
2015-06-09 09:50:00,177.53,177.59,177.35,177.47,144117.0,144.555,144.6039,144.4084,144.5062,144117.0
2015-06-09 09:55:00,177.49,177.53,177.29,177.38,74359.0,144.5224,144.555,144.3596,144.4329,74359.0
2015-06-09 10:00:00,177.38,177.49,177.24,177.3,150120.0,144.4329,144.5224,144.3189,144.3677,150120.0
2015-06-09 10:05:00,177.31,177.63,177.2,177.6,231892.0,144.3759,144.6364,144.2863,144.612,231892.0
2015-06-09 10:10:00,177.59,177.76,177.57,177.67,124560.0,144.6039,144.7423,144.5876,144.669,124560.0
2015-06-09 10:15:00,177.68,177.69,177.51,177.52,49839.0,144.6772,144.6853,144.5387,144.5469,49839.0
2015-06-09 10:20:00,177.53,177.6,177.41,177.41,110840.0,144.555,144.612,144.4573,144.4573,110840.0
2015-06-09 10:25:00,177.42,177.43,177.27,177.37,48147.0,144.4654,144.4736,144.3433,144.4247,48147.0
2015-06-09 10:30:00,177.34,177.45,177.24,177.45,162782.0,144.4003,144.4899,144.3189,144.4899,162782.0
2015-06-09 10:35:00,177.45,177.69,177.45,177.68,97429.0,144.4899,144.6853,144.4899,144.6772,97429.0
2015-06-09 10:40:00,177.67,177.79,177.64,177.72,72438.0,144.669,144.7667,144.6446,144.7097,72438.0
2015-06-09 10:45:00,177.73,177.75,177.62,177.65,32116.0,144.7179,144.7342,144.6283,144.6527,32116.0
2015-06-09 10:50:00,177.66,177.75,177.65,177.69,57438.0,144.6609,144.7342,144.6527,144.6853,57438.0
2015-06-09 10:55:00,177.7,177.89,177.67,177.88,63578.0,144.6934,144.8481,144.669,144.84,63578.0
2015-06-09 11:00:00,177.88,178.02,177.88,177.95,146568.0,144.84,144.954,144.84,144.897,146568.0
2015-06-09 11:05:00,177.94,178.0,177.83,177.87,46634.0,144.8889,144.9377,144.7993,144.8319,46634.0
2015-06-09 11:10:00,177.89,177.94,177.87,177.9,29504.0,144.8481,144.8889,144.8319,144.8563,29504.0
2015-06-09 11:15:00,177.93,177.96,177.75,177.82,40336.0,144.8807,144.9051,144.7342,144.7911,40336.0
2015-06-09 11:20:00,177.82,177.86,177.77,177.85,28758.0,144.7911,144.8237,144.7504,144.8156,28758.0
2015-06-09 11:25:00,177.85,177.91,177.8,177.91,48862.0,144.8156,144.8644,144.7749,144.8644,48862.0
2015-06-09 11:30:00,177.91,178.13,177.91,178.01,52067.0,144.8644,145.0436,144.8644,144.9459,52067.0
2015-06-09 11:35:00,178.0,178.04,177.97,178.02,33119.0,144.9377,144.9703,144.9133,144.954,33119.0
2015-06-09 11:40:00,178.02,178.04,177.97,177.99,23672.0,144.954,144.9703,144.9133,144.9296,23672.0
2015-06-09 11:45:00,178.01,178.04,177.94,177.94,43503.0,144.9459,144.9703,144.8889,144.8889,43503.0
2015-06-09 11:50:00,177.95,177.98,177.92,177.95,8240.0,144.897,144.9214,144.8726,144.897,8240.0
2015-06-09 11:55:00,177.95,177.98,177.89,177.96,17404.0,144.897,144.9214,144.8481,144.9051,17404.0
2015-06-09 12:00:00,177.97,178.01,177.9,177.93,12056.0,144.9133,144.9459,144.8563,144.8807,12056.0
2015-06-09 12:05:00,177.92,177.97,177.91,177.96,9676.0,144.8726,144.9133,144.8644,144.9051,9676.0
2015-06-09 12:10:00,177.99,177.99,177.88,177.89,15894.0,144.9296,144.9296,144.84,144.8481,15894.0
2015-06-09 12:15:00,177.91,177.93,177.79,177.85,23665.0,144.8644,144.8807,144.7667,144.8156,23665.0
2015-06-09 12:20:00,177.87,177.93,177.83,177.89,8200.0,144.8319,144.8807,144.7993,144.8481,8200.0
2015-06-09 12:25:00,177.9,177.95,177.86,177.9,11480.0,144.8563,144.897,144.8237,144.8563,11480.0
2015-06-09 12:30:00,177.89,177.95,177.86,177.93,11670.0,144.8481,144.897,144.8237,144.8807,11670.0
2015-06-09 12:35:00,177.93,177.95,177.85,177.93,12700.0,144.8807,144.897,144.8156,144.8807,12700.0
2015-06-09 12:40:00,177.92,178.02,177.92,178.0,6410.0,144.8726,144.954,144.8726,144.9377,6410.0
2015-06-09 12:45:00,177.99,177.99,177.92,177.95,19300.0,144.9296,144.9296,144.8726,144.897,19300.0
2015-06-09 12:50:00,177.94,178.01,177.93,178.0,15238.0,144.8889,144.9459,144.8807,144.9377,15238.0
2015-06-09 12:55:00,178.01,178.11,177.99,178.09,21781.0,144.9459,145.0273,144.9296,145.011,21781.0
2015-06-09 13:00:00,178.11,178.26,178.11,178.22,59647.0,145.0273,145.1494,145.0273,145.1169,59647.0
2015-06-09 13:05:00,178.22,178.22,178.13,178.17,10621.0,145.1169,145.1169,145.0436,145.0761,10621.0
2015-06-09 13:10:00,178.16,178.17,178.1,178.1,4442.0,145.068,145.0761,145.0191,145.0191,4442.0
2015-06-09 13:15:00,178.11,178.17,178.1,178.15,11592.0,145.0273,145.0761,145.0191,145.0599,11592.0
2015-06-09 13:20:00,178.17,178.25,178.16,178.17,23087.0,145.0761,145.1413,145.068,145.0761,23087.0
2015-06-09 13:25:00,178.16,178.23,178.16,178.22,51799.0,145.068,145.125,145.068,145.1169,51799.0
2015-06-09 13:30:00,178.22,178.25,178.14,178.16,32127.0,145.1169,145.1413,145.0517,145.068,32127.0
2015-06-09 13:35:00,178.15,178.17,178.1,178.1,22614.0,145.0599,145.0761,145.0191,145.0191,22614.0
2015-06-09 13:40:00,178.11,178.12,177.99,178.01,49315.0,145.0273,145.0354,144.9296,144.9459,49315.0
2015-06-09 13:45:00,178.01,178.01,177.92,177.94,42929.0,144.9459,144.9459,144.8726,144.8889,42929.0
2015-06-09 13:50:00,177.95,178.0,177.92,177.98,22226.0,144.897,144.9377,144.8726,144.9214,22226.0
2015-06-09 13:55:00,177.97,177.97,177.89,177.92,53041.0,144.9133,144.9133,144.8481,144.8726,53041.0
2015-06-09 14:00:00,177.92,177.99,177.87,177.99,21050.0,144.8726,144.9296,144.8319,144.9296,21050.0
2015-06-09 14:05:00,177.99,178.04,177.97,177.99,18869.0,144.9296,144.9703,144.9133,144.9296,18869.0
2015-06-09 14:10:00,177.98,178.03,177.88,177.9,48138.0,144.9214,144.9621,144.84,144.8563,48138.0
2015-06-09 14:15:00,177.9,177.94,177.88,177.93,23944.0,144.8563,144.8889,144.84,144.8807,23944.0
2015-06-09 14:20:00,177.93,178.0,177.93,177.98,22350.0,144.8807,144.9377,144.8807,144.9214,22350.0
2015-06-09 14:25:00,177.98,178.04,177.97,178.03,21377.0,144.9214,144.9703,144.9133,144.9621,21377.0
2015-06-09 14:30:00,178.03,178.11,178.03,178.05,26174.0,144.9621,145.0273,144.9621,144.9784,26174.0
2015-06-09 14:35:00,178.04,178.17,178.03,178.15,42586.0,144.9703,145.0761,144.9621,145.0599,42586.0
2015-06-09 14:40:00,178.13,178.15,178.08,178.11,26068.0,145.0436,145.0599,145.0029,145.0273,26068.0
2015-06-09 14:45:00,178.12,178.17,178.04,178.07,20494.0,145.0354,145.0761,144.9703,144.9947,20494.0
2015-06-09 14:50:00,178.06,178.08,177.88,177.91,40783.0,144.9866,145.0029,144.84,144.8644,40783.0
2015-06-09 14:55:00,177.88,177.95,177.86,177.94,21771.0,144.84,144.897,144.8237,144.8889,21771.0
2015-06-09 15:00:00,177.9,177.97,177.84,177.87,52711.0,144.8563,144.9133,144.8074,144.8319,52711.0
2015-06-09 15:05:00,177.88,177.91,177.72,177.74,35905.0,144.84,144.8644,144.7097,144.726,35905.0
2015-06-09 15:10:00,177.74,177.78,177.7,177.77,32611.0,144.726,144.7586,144.6934,144.7504,32611.0
2015-06-09 15:15:00,177.74,177.82,177.72,177.82,28467.0,144.726,144.7911,144.7097,144.7911,28467.0
2015-06-09 15:20:00,177.81,177.82,177.66,177.73,31537.0,144.783,144.7911,144.6609,144.7179,31537.0
2015-06-09 15:25:00,177.72,177.73,177.55,177.63,47128.0,144.7097,144.7179,144.5713,144.6364,47128.0
2015-06-09 15:30:00,177.63,177.65,177.53,177.61,69071.0,144.6364,144.6527,144.555,144.6202,69071.0
2015-06-09 15:35:00,177.6,177.71,177.58,177.67,28437.0,144.612,144.7016,144.5957,144.669,28437.0
2015-06-09 15:40:00,177.66,177.7,177.57,177.61,91377.0,144.6609,144.6934,144.5876,144.6202,91377.0
2015-06-09 15:45:00,177.62,177.74,177.59,177.74,97848.0,144.6283,144.726,144.6039,144.726,97848.0
2015-06-09 15:50:00,177.76,177.88,177.73,177.81,153759.0,144.7423,144.84,144.7179,144.783,153759.0
2015-06-09 15:55:00,177.81,177.84,177.67,177.7,264557.0,144.783,144.8074,144.669,144.6934,264557.0
2015-06-10 09:30:00,178.38,178.63,178.38,178.62,143002.0,145.2471,145.4507,145.2471,145.4426,143002.0
2015-06-10 09:35:00,178.65,178.87,178.65,178.78,104613.0,145.467,145.6461,145.467,145.5728,104613.0
2015-06-10 09:40:00,178.78,178.85,178.72,178.84,53328.0,145.5728,145.6298,145.524,145.6217,53328.0
2015-06-10 09:45:00,178.83,179.11,178.83,179.04,123988.0,145.6135,145.8415,145.6135,145.7845,123988.0
2015-06-10 09:50:00,179.05,179.16,179.05,179.13,53886.0,145.7927,145.8823,145.7927,145.8578,53886.0
2015-06-10 09:55:00,179.14,179.25,179.07,179.1,107704.0,145.866,145.9555,145.809,145.8334,107704.0
2015-06-10 10:00:00,179.11,179.18,179.1,179.13,56036.0,145.8415,145.8985,145.8334,145.8578,56036.0
2015-06-10 10:05:00,179.16,179.39,179.14,179.35,78817.0,145.8823,146.0695,145.866,146.037,78817.0
2015-06-10 10:10:00,179.35,179.36,179.14,179.17,92940.0,146.037,146.0451,145.866,145.8904,92940.0
2015-06-10 10:15:00,179.18,179.35,179.18,179.3,54756.0,145.8985,146.037,145.8985,145.9962,54756.0
2015-06-10 10:20:00,179.3,179.38,179.27,179.34,17688.0,145.9962,146.0614,145.9718,146.0288,17688.0
2015-06-10 10:25:00,179.36,179.39,179.29,179.36,30620.0,146.0451,146.0695,145.9881,146.0451,30620.0
2015-06-10 10:30:00,179.37,179.41,179.29,179.39,59870.0,146.0532,146.0858,145.9881,146.0695,59870.0
2015-06-10 10:35:00,179.41,179.49,179.36,179.38,98252.0,146.0858,146.151,146.0451,146.0614,98252.0
2015-06-10 10:40:00,179.39,179.45,179.36,179.41,51303.0,146.0695,146.1184,146.0451,146.0858,51303.0
2015-06-10 10:45:00,179.42,179.53,179.42,179.5,61947.0,146.094,146.1835,146.094,146.1591,61947.0
2015-06-10 10:50:00,179.51,179.52,179.44,179.5,46741.0,146.1672,146.1754,146.1102,146.1591,46741.0
2015-06-10 10:55:00,179.52,179.71,179.52,179.68,72960.0,146.1754,146.3301,146.1754,146.3057,72960.0
2015-06-10 11:00:00,179.69,179.75,179.65,179.67,50061.0,146.3138,146.3627,146.2812,146.2975,50061.0
2015-06-10 11:05:00,179.66,179.71,179.62,179.65,112035.0,146.2894,146.3301,146.2568,146.2812,112035.0
2015-06-10 11:10:00,179.65,180.34,179.65,180.23,246318.0,146.2812,146.8431,146.2812,146.7535,246318.0
2015-06-10 11:15:00,180.23,180.54,180.2,180.26,306354.0,146.7535,147.0059,146.7291,146.7779,306354.0
2015-06-10 11:20:00,180.26,180.29,180.04,180.21,147009.0,146.7779,146.8024,146.5988,146.7372,147009.0
2015-06-10 11:25:00,180.18,180.27,180.1,180.21,67695.0,146.7128,146.7861,146.6477,146.7372,67695.0
2015-06-10 11:30:00,180.22,180.31,180.16,180.28,126077.0,146.7454,146.8186,146.6965,146.7942,126077.0
2015-06-10 11:35:00,180.28,180.31,180.21,180.3,65432.0,146.7942,146.8186,146.7372,146.8105,65432.0
2015-06-10 11:40:00,180.3,180.34,180.23,180.31,39145.0,146.8105,146.8431,146.7535,146.8186,39145.0
2015-06-10 11:45:00,180.3,180.33,180.18,180.21,54217.0,146.8105,146.8349,146.7128,146.7372,54217.0
2015-06-10 11:50:00,180.21,180.26,180.15,180.25,59207.0,146.7372,146.7779,146.6884,146.7698,59207.0
2015-06-10 11:55:00,180.26,180.31,180.24,180.25,36059.0,146.7779,146.8186,146.7617,146.7698,36059.0
2015-06-10 12:00:00,180.23,180.3,180.2,180.29,38771.0,146.7535,146.8105,146.7291,146.8024,38771.0
2015-06-10 12:05:00,180.28,180.37,180.17,180.2,62393.0,146.7942,146.8675,146.7047,146.7291,62393.0
2015-06-10 12:10:00,180.21,180.28,180.19,180.28,21242.0,146.7372,146.7942,146.7209,146.7942,21242.0
2015-06-10 12:15:00,180.24,180.28,180.19,180.24,38257.0,146.7617,146.7942,146.7209,146.7617,38257.0
2015-06-10 12:20:00,180.25,180.28,180.23,180.27,24555.0,146.7698,146.7942,146.7535,146.7861,24555.0
2015-06-10 12:25:00,180.25,180.29,180.22,180.23,105679.0,146.7698,146.8024,146.7454,146.7535,105679.0
2015-06-10 12:30:00,180.23,180.3,180.23,180.27,29291.0,146.7535,146.8105,146.7535,146.7861,29291.0
2015-06-10 12:35:00,180.26,180.31,180.16,180.18,41125.0,146.7779,146.8186,146.6965,146.7128,41125.0
2015-06-10 12:40:00,180.18,180.23,180.15,180.18,46369.0,146.7128,146.7535,146.6884,146.7128,46369.0
2015-06-10 12:45:00,180.19,180.23,180.18,180.21,12531.0,146.7209,146.7535,146.7128,146.7372,12531.0
2015-06-10 12:50:00,180.23,180.28,180.18,180.28,20890.0,146.7535,146.7942,146.7128,146.7942,20890.0
2015-06-10 12:55:00,180.25,180.28,180.22,180.25,13743.0,146.7698,146.7942,146.7454,146.7698,13743.0
2015-06-10 13:00:00,180.26,180.3,180.24,180.28,21877.0,146.7779,146.8105,146.7617,146.7942,21877.0
2015-06-10 13:05:00,180.31,180.31,180.24,180.29,13597.0,146.8186,146.8186,146.7617,146.8024,13597.0
2015-06-10 13:10:00,180.3,180.31,180.22,180.24,38380.0,146.8105,146.8186,146.7454,146.7617,38380.0
2015-06-10 13:15:00,180.23,180.25,180.13,180.14,84476.0,146.7535,146.7698,146.6721,146.6802,84476.0
2015-06-10 13:20:00,180.14,180.2,180.12,180.2,40519.0,146.6802,146.7291,146.6639,146.7291,40519.0
2015-06-10 13:25:00,180.19,180.22,180.17,180.17,12485.0,146.7209,146.7454,146.7047,146.7047,12485.0
2015-06-10 13:30:00,180.15,180.16,180.05,180.12,43236.0,146.6884,146.6965,146.6069,146.6639,43236.0
2015-06-10 13:35:00,180.12,180.19,180.12,180.15,18808.0,146.6639,146.7209,146.6639,146.6884,18808.0
2015-06-10 13:40:00,180.14,180.14,180.08,180.1,14815.0,146.6802,146.6802,146.6314,146.6477,14815.0
2015-06-10 13:45:00,180.09,180.12,180.05,180.11,18816.0,146.6395,146.6639,146.6069,146.6558,18816.0
2015-06-10 13:50:00,180.11,180.15,180.07,180.15,27491.0,146.6558,146.6884,146.6232,146.6884,27491.0
2015-06-10 13:55:00,180.15,180.18,180.11,180.18,8692.0,146.6884,146.7128,146.6558,146.7128,8692.0
2015-06-10 14:00:00,180.18,180.38,180.18,180.35,140239.0,146.7128,146.8756,146.7128,146.8512,140239.0
2015-06-10 14:05:00,180.36,180.38,180.27,180.27,23746.0,146.8594,146.8756,146.7861,146.7861,23746.0
2015-06-10 14:10:00,180.28,180.32,180.2,180.27,45966.0,146.7942,146.8268,146.7291,146.7861,45966.0
2015-06-10 14:15:00,180.26,180.37,180.25,180.34,22849.0,146.7779,146.8675,146.7698,146.8431,22849.0
2015-06-10 14:20:00,180.35,180.41,180.32,180.39,69387.0,146.8512,146.9001,146.8268,146.8838,69387.0
2015-06-10 14:25:00,180.38,180.42,180.33,180.35,41573.0,146.8756,146.9082,146.8349,146.8512,41573.0
2015-06-10 14:30:00,180.35,180.38,180.3,180.3,57247.0,146.8512,146.8756,146.8105,146.8105,57247.0
2015-06-10 14:35:00,180.31,180.38,180.3,180.31,35907.0,146.8186,146.8756,146.8105,146.8186,35907.0
2015-06-10 14:40:00,180.31,180.37,180.3,180.36,16086.0,146.8186,146.8675,146.8105,146.8594,16086.0
2015-06-10 14:45:00,180.35,180.37,180.28,180.29,38157.0,146.8512,146.8675,146.7942,146.8024,38157.0
2015-06-10 14:50:00,180.28,180.36,180.26,180.35,41877.0,146.7942,146.8594,146.7779,146.8512,41877.0
2015-06-10 14:55:00,180.36,180.39,180.32,180.39,23118.0,146.8594,146.8838,146.8268,146.8838,23118.0
2015-06-10 15:00:00,180.39,180.4,180.3,180.33,21217.0,146.8838,146.8919,146.8105,146.8349,21217.0
2015-06-10 15:05:00,180.32,180.35,180.26,180.27,30271.0,146.8268,146.8512,146.7779,146.7861,30271.0
2015-06-10 15:10:00,180.26,180.26,180.17,180.18,38847.0,146.7779,146.7779,146.7047,146.7128,38847.0
2015-06-10 15:15:00,180.18,180.23,180.17,180.21,21571.0,146.7128,146.7535,146.7047,146.7372,21571.0
2015-06-10 15:20:00,180.22,180.26,180.19,180.19,31628.0,146.7454,146.7779,146.7209,146.7209,31628.0
2015-06-10 15:25:00,180.2,180.21,180.15,180.17,30161.0,146.7291,146.7372,146.6884,146.7047,30161.0
2015-06-10 15:30:00,180.16,180.18,180.05,180.13,126504.0,146.6965,146.7128,146.6069,146.6721,126504.0
2015-06-10 15:35:00,180.13,180.13,180.06,180.07,63558.0,146.6721,146.6721,146.6151,146.6232,63558.0
2015-06-10 15:40:00,180.07,180.16,180.03,180.14,60772.0,146.6232,146.6965,146.5907,146.6802,60772.0
2015-06-10 15:45:00,180.14,180.26,180.14,180.2,138432.0,146.6802,146.7779,146.6802,146.7291,138432.0
2015-06-10 15:50:00,180.21,180.25,180.14,180.14,170388.0,146.7372,146.7698,146.6802,146.6802,170388.0
2015-06-10 15:55:00,180.14,180.16,180.01,180.03,482169.0,146.6802,146.6965,146.5744,146.5907,482169.0
2015-06-11 09:30:00,180.69,180.9,180.51,180.77,304394.0,147.1281,147.2991,146.9815,147.1932,304394.0
2015-06-11 09:35:00,180.78,180.93,180.75,180.81,69406.0,147.2013,147.3235,147.1769,147.2258,69406.0
2015-06-11 09:40:00,180.82,180.86,180.68,180.8,101818.0,147.2339,147.2665,147.1199,147.2176,101818.0
2015-06-11 09:45:00,180.79,180.9,180.69,180.88,68884.0,147.2095,147.2991,147.1281,147.2828,68884.0
2015-06-11 09:50:00,180.89,181.11,180.89,180.98,107858.0,147.2909,147.4701,147.2909,147.3642,107858.0
2015-06-11 09:55:00,180.98,181.08,180.96,181.05,39900.0,147.3642,147.4456,147.3479,147.4212,39900.0
2015-06-11 10:00:00,181.05,181.19,180.99,181.14,65175.0,147.4212,147.5352,147.3723,147.4945,65175.0
2015-06-11 10:05:00,181.17,181.26,181.09,181.1,70160.0,147.5189,147.5922,147.4538,147.4619,70160.0
2015-06-11 10:10:00,181.1,181.13,181.04,181.07,29288.0,147.4619,147.4863,147.4131,147.4375,29288.0
2015-06-11 10:15:00,181.1,181.16,181.07,181.12,34208.0,147.4619,147.5108,147.4375,147.4782,34208.0
2015-06-11 10:20:00,181.14,181.14,181.01,181.01,27826.0,147.4945,147.4945,147.3886,147.3886,27826.0
2015-06-11 10:25:00,181.01,181.05,180.99,181.05,42957.0,147.3886,147.4212,147.3723,147.4212,42957.0
2015-06-11 10:30:00,181.05,181.05,180.67,180.73,193284.0,147.4212,147.4212,147.1118,147.1606,193284.0
2015-06-11 10:35:00,180.71,180.72,180.47,180.61,151441.0,147.1444,147.1525,146.9489,147.0629,151441.0
2015-06-11 10:40:00,180.6,180.8,180.59,180.72,81512.0,147.0548,147.2176,147.0466,147.1525,81512.0
2015-06-11 10:45:00,180.71,180.77,180.68,180.7,63426.0,147.1444,147.1932,147.1199,147.1362,63426.0
2015-06-11 10:50:00,180.71,180.74,180.56,180.62,29121.0,147.1444,147.1688,147.0222,147.0711,29121.0
2015-06-11 10:55:00,180.63,180.63,180.47,180.5,37229.0,147.0792,147.0792,146.9489,146.9734,37229.0
2015-06-11 11:00:00,180.48,180.58,180.4,180.52,42370.0,146.9571,147.0385,146.8919,146.9896,42370.0
2015-06-11 11:05:00,180.51,180.75,180.45,180.74,57221.0,146.9815,147.1769,146.9326,147.1688,57221.0
2015-06-11 11:10:00,180.74,180.83,180.7,180.72,40988.0,147.1688,147.2421,147.1362,147.1525,40988.0
2015-06-11 11:15:00,180.72,180.85,180.66,180.7,27966.0,147.1525,147.2583,147.1036,147.1362,27966.0
2015-06-11 11:20:00,180.69,180.72,180.58,180.68,26150.0,147.1281,147.1525,147.0385,147.1199,26150.0
2015-06-11 11:25:00,180.74,180.74,180.59,180.68,23079.0,147.1688,147.1688,147.0466,147.1199,23079.0
2015-06-11 11:30:00,180.7,180.77,180.66,180.76,16832.0,147.1362,147.1932,147.1036,147.1851,16832.0
2015-06-11 11:35:00,180.77,180.9,180.76,180.84,21718.0,147.1932,147.2991,147.1851,147.2502,21718.0
2015-06-11 11:40:00,180.83,180.83,180.69,180.7,14332.0,147.2421,147.2421,147.1281,147.1362,14332.0
2015-06-11 11:45:00,180.69,180.77,180.67,180.75,19246.0,147.1281,147.1932,147.1118,147.1769,19246.0
2015-06-11 11:50:00,180.74,180.8,180.71,180.75,39399.0,147.1688,147.2176,147.1444,147.1769,39399.0
2015-06-11 11:55:00,180.75,180.77,180.64,180.66,16414.0,147.1769,147.1932,147.0874,147.1036,16414.0
2015-06-11 12:00:00,180.68,180.76,180.66,180.76,19589.0,147.1199,147.1851,147.1036,147.1851,19589.0
2015-06-11 12:05:00,180.76,180.77,180.63,180.64,24610.0,147.1851,147.1932,147.0792,147.0874,24610.0
2015-06-11 12:10:00,180.64,180.68,180.63,180.66,17245.0,147.0874,147.1199,147.0792,147.1036,17245.0
2015-06-11 12:15:00,180.68,180.7,180.61,180.69,29270.0,147.1199,147.1362,147.0629,147.1281,29270.0
2015-06-11 12:20:00,180.69,180.69,180.56,180.58,25409.0,147.1281,147.1281,147.0222,147.0385,25409.0
2015-06-11 12:25:00,180.6,180.71,180.57,180.69,10799.0,147.0548,147.1444,147.0304,147.1281,10799.0
2015-06-11 12:30:00,180.68,180.77,180.68,180.75,33438.0,147.1199,147.1932,147.1199,147.1769,33438.0
2015-06-11 12:35:00,180.75,180.75,180.69,180.72,4918.0,147.1769,147.1769,147.1281,147.1525,4918.0
2015-06-11 12:40:00,180.74,180.84,180.71,180.8,35938.0,147.1688,147.2502,147.1444,147.2176,35938.0
2015-06-11 12:45:00,180.82,180.84,180.73,180.74,19430.0,147.2339,147.2502,147.1606,147.1688,19430.0
2015-06-11 12:50:00,180.75,180.75,180.69,180.72,5919.0,147.1769,147.1769,147.1281,147.1525,5919.0
2015-06-11 12:55:00,180.71,180.76,180.68,180.76,10264.0,147.1444,147.1851,147.1199,147.1851,10264.0
2015-06-11 13:00:00,180.76,180.76,180.67,180.71,16179.0,147.1851,147.1851,147.1118,147.1444,16179.0
2015-06-11 13:05:00,180.68,180.72,180.66,180.67,14288.0,147.1199,147.1525,147.1036,147.1118,14288.0
2015-06-11 13:10:00,180.65,180.68,180.62,180.66,9515.0,147.0955,147.1199,147.0711,147.1036,9515.0
2015-06-11 13:15:00,180.66,180.69,180.65,180.66,3135.0,147.1036,147.1281,147.0955,147.1036,3135.0
2015-06-11 13:20:00,180.7,180.72,180.66,180.67,11233.0,147.1362,147.1525,147.1036,147.1118,11233.0
2015-06-11 13:25:00,180.67,180.73,180.67,180.71,5015.0,147.1118,147.1606,147.1118,147.1444,5015.0
2015-06-11 13:30:00,180.71,180.75,180.66,180.75,13569.0,147.1444,147.1769,147.1036,147.1769,13569.0
2015-06-11 13:35:00,180.74,180.77,180.71,180.72,9028.0,147.1688,147.1932,147.1444,147.1525,9028.0
2015-06-11 13:40:00,180.73,180.78,180.7,180.76,30129.0,147.1606,147.2013,147.1362,147.1851,30129.0
2015-06-11 13:45:00,180.76,180.92,180.76,180.84,38887.0,147.1851,147.3153,147.1851,147.2502,38887.0
2015-06-11 13:50:00,180.85,180.88,180.81,180.84,18595.0,147.2583,147.2828,147.2258,147.2502,18595.0
2015-06-11 13:55:00,180.83,180.88,180.82,180.85,12157.0,147.2421,147.2828,147.2339,147.2583,12157.0
2015-06-11 14:00:00,180.86,180.89,180.83,180.83,7865.0,147.2665,147.2909,147.2421,147.2421,7865.0
2015-06-11 14:05:00,180.85,180.85,180.81,180.83,8094.0,147.2583,147.2583,147.2258,147.2421,8094.0
2015-06-11 14:10:00,180.86,180.88,180.81,180.81,9401.0,147.2665,147.2828,147.2258,147.2258,9401.0
2015-06-11 14:15:00,180.82,180.85,180.78,180.79,25314.0,147.2339,147.2583,147.2013,147.2095,25314.0
2015-06-11 14:20:00,180.78,180.82,180.78,180.82,8933.0,147.2013,147.2339,147.2013,147.2339,8933.0
2015-06-11 14:25:00,180.81,180.83,180.78,180.81,12395.0,147.2258,147.2421,147.2013,147.2258,12395.0
2015-06-11 14:30:00,180.81,180.82,180.78,180.78,7099.0,147.2258,147.2339,147.2013,147.2013,7099.0
2015-06-11 14:35:00,180.79,180.85,180.78,180.81,15743.0,147.2095,147.2583,147.2013,147.2258,15743.0
2015-06-11 14:40:00,180.81,180.86,180.78,180.84,20147.0,147.2258,147.2665,147.2013,147.2502,20147.0
2015-06-11 14:45:00,180.84,180.87,180.83,180.84,11190.0,147.2502,147.2746,147.2421,147.2502,11190.0
2015-06-11 14:50:00,180.84,180.85,180.7,180.71,27705.0,147.2502,147.2583,147.1362,147.1444,27705.0
2015-06-11 14:55:00,180.71,180.75,180.68,180.73,16765.0,147.1444,147.1769,147.1199,147.1606,16765.0
2015-06-11 15:00:00,180.72,180.78,180.7,180.78,9482.0,147.1525,147.2013,147.1362,147.2013,9482.0
2015-06-11 15:05:00,180.77,180.8,180.76,180.78,11379.0,147.1932,147.2176,147.1851,147.2013,11379.0
2015-06-11 15:10:00,180.77,180.85,180.75,180.83,23227.0,147.1932,147.2583,147.1769,147.2421,23227.0
2015-06-11 15:15:00,180.82,180.82,180.77,180.77,12915.0,147.2339,147.2339,147.1932,147.1932,12915.0
2015-06-11 15:20:00,180.78,180.79,180.73,180.74,10498.0,147.2013,147.2095,147.1606,147.1688,10498.0
2015-06-11 15:25:00,180.74,180.75,180.69,180.73,17869.0,147.1688,147.1769,147.1281,147.1606,17869.0
2015-06-11 15:30:00,180.72,180.78,180.68,180.68,27503.0,147.1525,147.2013,147.1199,147.1199,27503.0
2015-06-11 15:35:00,180.67,180.7,180.59,180.67,50134.0,147.1118,147.1362,147.0466,147.1118,50134.0
2015-06-11 15:40:00,180.68,180.68,180.55,180.61,81419.0,147.1199,147.1199,147.0141,147.0629,81419.0
2015-06-11 15:45:00,180.6,180.65,180.56,180.57,73560.0,147.0548,147.0955,147.0222,147.0304,73560.0
2015-06-11 15:50:00,180.57,180.57,180.4,180.42,67721.0,147.0304,147.0304,146.8919,146.9082,67721.0
2015-06-11 15:55:00,180.42,180.64,180.39,180.64,168537.0,146.9082,147.0874,146.8838,147.0874,168537.0
2015-06-12 09:30:00,179.86,180.06,179.75,179.94,146912.0,146.4522,146.6151,146.3627,146.5174,146912.0
2015-06-12 09:35:00,179.99,180.01,179.57,179.57,129717.0,146.5581,146.5744,146.2161,146.2161,129717.0
2015-06-12 09:40:00,179.55,179.59,179.37,179.42,84671.0,146.1998,146.2324,146.0532,146.094,84671.0
2015-06-12 09:45:00,179.42,179.52,179.31,179.47,147465.0,146.094,146.1754,146.0044,146.1347,147465.0
2015-06-12 09:50:00,179.46,179.57,179.34,179.42,154563.0,146.1265,146.2161,146.0288,146.094,154563.0
2015-06-12 09:55:00,179.42,179.61,179.36,179.57,114871.0,146.094,146.2487,146.0451,146.2161,114871.0
2015-06-12 10:00:00,179.58,179.8,179.44,179.76,99870.0,146.2242,146.4034,146.1102,146.3708,99870.0
2015-06-12 10:05:00,179.76,179.82,179.61,179.77,60532.0,146.3708,146.4197,146.2487,146.379,60532.0
2015-06-12 10:10:00,179.76,179.79,179.53,179.58,79387.0,146.3708,146.3952,146.1835,146.2242,79387.0
2015-06-12 10:15:00,179.59,179.68,179.36,179.43,108347.0,146.2324,146.3057,146.0451,146.1021,108347.0
2015-06-12 10:20:00,179.43,179.51,179.29,179.45,60790.0,146.1021,146.1672,145.9881,146.1184,60790.0
2015-06-12 10:25:00,179.44,179.51,179.39,179.42,39533.0,146.1102,146.1672,146.0695,146.094,39533.0
2015-06-12 10:30:00,179.42,179.47,179.16,179.19,209297.0,146.094,146.1347,145.8823,145.9067,209297.0
2015-06-12 10:35:00,179.19,179.2,179.02,179.17,177934.0,145.9067,145.9148,145.7683,145.8904,177934.0
2015-06-12 10:40:00,179.16,179.16,178.98,179.11,93702.0,145.8823,145.8823,145.7357,145.8415,93702.0
2015-06-12 10:45:00,179.1,179.11,178.84,178.91,77069.0,145.8334,145.8415,145.6217,145.6787,77069.0
2015-06-12 10:50:00,178.94,179.0,178.92,178.98,44950.0,145.7031,145.752,145.6868,145.7357,44950.0
2015-06-12 10:55:00,178.98,178.98,178.76,178.79,135154.0,145.7357,145.7357,145.5566,145.581,135154.0
2015-06-12 11:00:00,178.78,178.96,178.72,178.96,72374.0,145.5728,145.7194,145.524,145.7194,72374.0
2015-06-12 11:05:00,178.96,179.03,178.95,179.02,47313.0,145.7194,145.7764,145.7113,145.7683,47313.0
2015-06-12 11:10:00,179.04,179.37,178.93,179.27,134228.0,145.7845,146.0532,145.695,145.9718,134228.0
2015-06-12 11:15:00,179.29,179.39,179.16,179.32,98783.0,145.9881,146.0695,145.8823,146.0125,98783.0
2015-06-12 11:20:00,179.34,179.43,179.23,179.37,68722.0,146.0288,146.1021,145.9393,146.0532,68722.0
2015-06-12 11:25:00,179.37,179.57,179.35,179.44,72541.0,146.0532,146.2161,146.037,146.1102,72541.0
2015-06-12 11:30:00,179.45,179.49,179.35,179.4,57835.0,146.1184,146.151,146.037,146.0777,57835.0
2015-06-12 11:35:00,179.4,179.41,179.31,179.35,44460.0,146.0777,146.0858,146.0044,146.037,44460.0
2015-06-12 11:40:00,179.35,179.36,179.19,179.28,78859.0,146.037,146.0451,145.9067,145.98,78859.0
2015-06-12 11:45:00,179.26,179.26,179.05,179.11,42380.0,145.9637,145.9637,145.7927,145.8415,42380.0
2015-06-12 11:50:00,179.13,179.18,179.1,179.15,17578.0,145.8578,145.8985,145.8334,145.8741,17578.0
2015-06-12 11:55:00,179.14,179.16,179.01,179.09,65779.0,145.866,145.8823,145.7601,145.8253,65779.0
2015-06-12 12:00:00,179.09,179.13,179.03,179.06,14887.0,145.8253,145.8578,145.7764,145.8008,14887.0
2015-06-12 12:05:00,179.06,179.13,179.01,179.02,33759.0,145.8008,145.8578,145.7601,145.7683,33759.0
2015-06-12 12:10:00,179.0,179.07,178.94,179.0,37590.0,145.752,145.809,145.7031,145.752,37590.0
2015-06-12 12:15:00,179.0,179.06,178.97,179.06,18731.0,145.752,145.8008,145.7275,145.8008,18731.0
2015-06-12 12:20:00,179.05,179.13,179.01,179.12,20969.0,145.7927,145.8578,145.7601,145.8497,20969.0
2015-06-12 12:25:00,179.13,179.18,179.1,179.15,12807.0,145.8578,145.8985,145.8334,145.8741,12807.0
2015-06-12 12:30:00,179.16,179.16,179.06,179.12,11358.0,145.8823,145.8823,145.8008,145.8497,11358.0
2015-06-12 12:35:00,179.13,179.16,179.08,179.12,8671.0,145.8578,145.8823,145.8171,145.8497,8671.0
2015-06-12 12:40:00,179.11,179.13,178.97,179.04,18621.0,145.8415,145.8578,145.7275,145.7845,18621.0
2015-06-12 12:45:00,179.05,179.15,179.05,179.12,11735.0,145.7927,145.8741,145.7927,145.8497,11735.0
2015-06-12 12:50:00,179.11,179.15,179.01,179.02,13932.0,145.8415,145.8741,145.7601,145.7683,13932.0
2015-06-12 12:55:00,179.07,179.07,178.99,179.02,27310.0,145.809,145.809,145.7438,145.7683,27310.0
2015-06-12 13:00:00,179.03,179.08,178.98,179.02,20984.0,145.7764,145.8171,145.7357,145.7683,20984.0
2015-06-12 13:05:00,179.02,179.12,178.99,179.09,33171.0,145.7683,145.8497,145.7438,145.8253,33171.0
2015-06-12 13:10:00,179.09,179.12,179.08,179.12,26904.0,145.8253,145.8497,145.8171,145.8497,26904.0
2015-06-12 13:15:00,179.11,179.17,179.11,179.16,17565.0,145.8415,145.8904,145.8415,145.8823,17565.0
2015-06-12 13:20:00,179.19,179.21,179.16,179.18,16581.0,145.9067,145.923,145.8823,145.8985,16581.0
2015-06-12 13:25:00,179.19,179.2,179.14,179.19,11181.0,145.9067,145.9148,145.866,145.9067,11181.0
2015-06-12 13:30:00,179.22,179.36,179.2,179.31,56898.0,145.9311,146.0451,145.9148,146.0044,56898.0
2015-06-12 13:35:00,179.31,179.33,179.29,179.3,14192.0,146.0044,146.0207,145.9881,145.9962,14192.0
2015-06-12 13:40:00,179.28,179.29,179.15,179.16,33173.0,145.98,145.9881,145.8741,145.8823,33173.0
2015-06-12 13:45:00,179.16,179.21,179.12,179.15,66274.0,145.8823,145.923,145.8497,145.8741,66274.0
2015-06-12 13:50:00,179.14,179.18,179.12,179.17,18085.0,145.866,145.8985,145.8497,145.8904,18085.0
2015-06-12 13:55:00,179.17,179.26,179.17,179.26,11411.0,145.8904,145.9637,145.8904,145.9637,11411.0
2015-06-12 14:00:00,179.27,179.28,179.19,179.2,18527.0,145.9718,145.98,145.9067,145.9148,18527.0
2015-06-12 14:05:00,179.19,179.19,179.09,179.09,28598.0,145.9067,145.9067,145.8253,145.8253,28598.0
2015-06-12 14:10:00,179.09,179.15,179.08,179.09,14932.0,145.8253,145.8741,145.8171,145.8253,14932.0
2015-06-12 14:15:00,179.12,179.12,179.07,179.09,11669.0,145.8497,145.8497,145.809,145.8253,11669.0
2015-06-12 14:20:00,179.08,179.11,179.05,179.09,11911.0,145.8171,145.8415,145.7927,145.8253,11911.0
2015-06-12 14:25:00,179.09,179.12,179.06,179.1,11236.0,145.8253,145.8497,145.8008,145.8334,11236.0
2015-06-12 14:30:00,179.09,179.1,178.9,178.91,46022.0,145.8253,145.8334,145.6705,145.6787,46022.0
2015-06-12 14:35:00,178.9,178.9,178.84,178.89,44500.0,145.6705,145.6705,145.6217,145.6624,44500.0
2015-06-12 14:40:00,178.9,178.98,178.89,178.98,19382.0,145.6705,145.7357,145.6624,145.7357,19382.0
2015-06-12 14:45:00,178.99,179.01,178.96,178.97,21542.0,145.7438,145.7601,145.7194,145.7275,21542.0
2015-06-12 14:50:00,178.99,179.02,178.95,178.97,30988.0,145.7438,145.7683,145.7113,145.7275,30988.0
2015-06-12 14:55:00,178.97,178.98,178.86,178.9,30260.0,145.7275,145.7357,145.638,145.6705,30260.0
2015-06-12 15:00:00,178.89,179.01,178.87,179.0,46327.0,145.6624,145.7601,145.6461,145.752,46327.0
2015-06-12 15:05:00,179.0,179.0,178.9,178.98,35115.0,145.752,145.752,145.6705,145.7357,35115.0
2015-06-12 15:10:00,178.99,179.08,178.98,178.99,132553.0,145.7438,145.8171,145.7357,145.7438,132553.0
2015-06-12 15:15:00,178.98,179.07,178.98,179.06,42060.0,145.7357,145.809,145.7357,145.8008,42060.0
2015-06-12 15:20:00,179.06,179.19,179.06,179.14,40597.0,145.8008,145.9067,145.8008,145.866,40597.0
2015-06-12 15:25:00,179.13,179.2,179.11,179.18,17140.0,145.8578,145.9148,145.8415,145.8985,17140.0
2015-06-12 15:30:00,179.19,179.29,179.18,179.22,27558.0,145.9067,145.9881,145.8985,145.9311,27558.0
2015-06-12 15:35:00,179.23,179.25,179.13,179.16,62499.0,145.9393,145.9555,145.8578,145.8823,62499.0
2015-06-12 15:40:00,179.14,179.22,179.1,179.22,31469.0,145.866,145.9311,145.8334,145.9311,31469.0
2015-06-12 15:45:00,179.22,179.25,179.17,179.21,103272.0,145.9311,145.9555,145.8904,145.923,103272.0
2015-06-12 15:50:00,179.2,179.24,179.19,179.22,80972.0,145.9148,145.9474,145.9067,145.9311,80972.0
2015-06-12 15:55:00,179.21,179.25,179.13,179.14,136639.0,145.923,145.9555,145.8578,145.866,136639.0
2015-06-15 09:30:00,177.93,177.93,177.26,177.29,285563.0,144.8807,144.8807,144.3352,144.3596,285563.0
2015-06-15 09:35:00,177.29,177.49,177.21,177.42,154808.0,144.3596,144.5224,144.2945,144.4654,154808.0
2015-06-15 09:40:00,177.42,177.53,177.28,177.3,148418.0,144.4654,144.555,144.3515,144.3677,148418.0
2015-06-15 09:45:00,177.31,177.43,177.23,177.31,165354.0,144.3759,144.4736,144.3107,144.3759,165354.0
2015-06-15 09:50:00,177.3,177.34,177.11,177.34,270167.0,144.3677,144.4003,144.213,144.4003,270167.0
2015-06-15 09:55:00,177.35,177.5,177.32,177.48,146338.0,144.4084,144.5306,144.384,144.5143,146338.0
2015-06-15 10:00:00,177.46,177.69,177.39,177.65,192404.0,144.498,144.6853,144.441,144.6527,192404.0
2015-06-15 10:05:00,177.66,177.66,177.44,177.49,68846.0,144.6609,144.6609,144.4817,144.5224,68846.0
2015-06-15 10:10:00,177.49,177.67,177.34,177.61,81626.0,144.5224,144.669,144.4003,144.6202,81626.0
2015-06-15 10:15:00,177.61,177.7,177.43,177.43,86789.0,144.6202,144.6934,144.4736,144.4736,86789.0
2015-06-15 10:20:00,177.46,177.64,177.38,177.39,47632.0,144.498,144.6446,144.4329,144.441,47632.0
2015-06-15 10:25:00,177.4,177.53,177.31,177.48,42439.0,144.4492,144.555,144.3759,144.5143,42439.0
2015-06-15 10:30:00,177.49,177.53,177.37,177.44,30999.0,144.5224,144.555,144.4247,144.4817,30999.0
2015-06-15 10:35:00,177.44,177.66,177.43,177.56,41630.0,144.4817,144.6609,144.4736,144.5794,41630.0
2015-06-15 10:40:00,177.58,177.64,177.39,177.43,67203.0,144.5957,144.6446,144.441,144.4736,67203.0
2015-06-15 10:45:00,177.43,177.62,177.41,177.48,49223.0,144.4736,144.6283,144.4573,144.5143,49223.0
2015-06-15 10:50:00,177.48,177.54,177.43,177.46,36506.0,144.5143,144.5632,144.4736,144.498,36506.0
2015-06-15 10:55:00,177.44,177.63,177.43,177.63,38181.0,144.4817,144.6364,144.4736,144.6364,38181.0
2015-06-15 11:00:00,177.63,178.04,177.63,177.93,225500.0,144.6364,144.9703,144.6364,144.8807,225500.0
2015-06-15 11:05:00,177.92,178.03,177.84,178.0,84202.0,144.8726,144.9621,144.8074,144.9377,84202.0
2015-06-15 11:10:00,178.02,178.29,178.02,178.18,147964.0,144.954,145.1739,144.954,145.0843,147964.0
2015-06-15 11:15:00,178.2,178.25,178.16,178.19,26274.0,145.1006,145.1413,145.068,145.0924,26274.0
2015-06-15 11:20:00,178.19,178.21,177.85,177.94,89864.0,145.0924,145.1087,144.8156,144.8889,89864.0
2015-06-15 11:25:00,177.94,177.94,177.74,177.76,77439.0,144.8889,144.8889,144.726,144.7423,77439.0
2015-06-15 11:30:00,177.75,177.9,177.75,177.86,29181.0,144.7342,144.8563,144.7342,144.8237,29181.0
2015-06-15 11:35:00,177.85,177.98,177.83,177.97,40855.0,144.8156,144.9214,144.7993,144.9133,40855.0
2015-06-15 11:40:00,177.96,178.13,177.96,178.04,48223.0,144.9051,145.0436,144.9051,144.9703,48223.0
2015-06-15 11:45:00,178.04,178.15,178.0,178.14,23304.0,144.9703,145.0599,144.9377,145.0517,23304.0
2015-06-15 11:50:00,178.13,178.21,178.08,178.13,32892.0,145.0436,145.1087,145.0029,145.0436,32892.0
2015-06-15 11:55:00,178.13,178.13,177.93,178.0,52222.0,145.0436,145.0436,144.8807,144.9377,52222.0
2015-06-15 12:00:00,177.99,178.1,177.98,178.08,26721.0,144.9296,145.0191,144.9214,145.0029,26721.0
2015-06-15 12:05:00,178.07,178.16,178.02,178.11,51571.0,144.9947,145.068,144.954,145.0273,51571.0
2015-06-15 12:10:00,178.11,178.12,178.03,178.1,18932.0,145.0273,145.0354,144.9621,145.0191,18932.0
2015-06-15 12:15:00,178.08,178.12,178.02,178.1,17001.0,145.0029,145.0354,144.954,145.0191,17001.0
2015-06-15 12:20:00,178.11,178.18,178.05,178.11,34301.0,145.0273,145.0843,144.9784,145.0273,34301.0
2015-06-15 12:25:00,178.11,178.11,177.93,177.98,29339.0,145.0273,145.0273,144.8807,144.9214,29339.0
2015-06-15 12:30:00,177.96,178.02,177.96,178.02,12901.0,144.9051,144.954,144.9051,144.954,12901.0
2015-06-15 12:35:00,178.0,178.0,177.89,178.0,42704.0,144.9377,144.9377,144.8481,144.9377,42704.0
2015-06-15 12:40:00,177.99,178.01,177.92,177.98,16688.0,144.9296,144.9459,144.8726,144.9214,16688.0
2015-06-15 12:45:00,177.97,178.2,177.97,178.2,21389.0,144.9133,145.1006,144.9133,145.1006,21389.0
2015-06-15 12:50:00,178.19,178.21,178.14,178.16,30861.0,145.0924,145.1087,145.0517,145.068,30861.0
2015-06-15 12:55:00,178.19,178.19,178.07,178.14,22766.0,145.0924,145.0924,144.9947,145.0517,22766.0
2015-06-15 13:00:00,178.13,178.15,178.06,178.13,11171.0,145.0436,145.0599,144.9866,145.0436,11171.0
2015-06-15 13:05:00,178.15,178.16,178.09,178.14,10534.0,145.0599,145.068,145.011,145.0517,10534.0
2015-06-15 13:10:00,178.14,178.17,178.08,178.17,6811.0,145.0517,145.0761,145.0029,145.0761,6811.0
2015-06-15 13:15:00,178.18,178.2,178.14,178.14,10273.0,145.0843,145.1006,145.0517,145.0517,10273.0
2015-06-15 13:20:00,178.15,178.16,178.07,178.08,23167.0,145.0599,145.068,144.9947,145.0029,23167.0
2015-06-15 13:25:00,178.06,178.06,177.99,178.01,16735.0,144.9866,144.9866,144.9296,144.9459,16735.0
2015-06-15 13:30:00,178.03,178.04,177.96,177.98,18561.0,144.9621,144.9703,144.9051,144.9214,18561.0
2015-06-15 13:35:00,177.99,178.0,177.93,177.94,7657.0,144.9296,144.9377,144.8807,144.8889,7657.0
2015-06-15 13:40:00,177.95,177.95,177.78,177.88,57834.0,144.897,144.897,144.7586,144.84,57834.0
2015-06-15 13:45:00,177.88,177.92,177.85,177.91,23963.0,144.84,144.8726,144.8156,144.8644,23963.0
2015-06-15 13:50:00,177.9,178.37,177.77,177.98,421219.0,144.8563,145.239,144.7504,144.9214,421219.0
2015-06-15 13:55:00,177.99,178.04,177.84,177.96,54842.0,144.9296,144.9703,144.8074,144.9051,54842.0
2015-06-15 14:00:00,177.96,178.11,177.94,178.09,37961.0,144.9051,145.0273,144.8889,145.011,37961.0
2015-06-15 14:05:00,178.08,178.13,178.03,178.06,55612.0,145.0029,145.0436,144.9621,144.9866,55612.0
2015-06-15 14:10:00,178.06,178.29,178.06,178.22,25845.0,144.9866,145.1739,144.9866,145.1169,25845.0
2015-06-15 14:15:00,178.23,178.35,178.21,178.28,35067.0,145.125,145.2227,145.1087,145.1657,35067.0
2015-06-15 14:20:00,178.27,178.29,178.2,178.24,59452.0,145.1576,145.1739,145.1006,145.1331,59452.0
2015-06-15 14:25:00,178.2,178.26,178.19,178.26,8500.0,145.1006,145.1494,145.0924,145.1494,8500.0
2015-06-15 14:30:00,178.27,178.28,178.17,178.17,10643.0,145.1576,145.1657,145.0761,145.0761,10643.0
2015-06-15 14:35:00,178.17,178.29,178.14,178.25,16269.0,145.0761,145.1739,145.0517,145.1413,16269.0
2015-06-15 14:40:00,178.25,178.25,178.15,178.18,18957.0,145.1413,145.1413,145.0599,145.0843,18957.0
2015-06-15 14:45:00,178.16,178.3,178.16,178.27,36094.0,145.068,145.182,145.068,145.1576,36094.0
2015-06-15 14:50:00,178.26,178.28,178.04,178.07,83779.0,145.1494,145.1657,144.9703,144.9947,83779.0
2015-06-15 14:55:00,178.07,178.07,177.95,178.02,41438.0,144.9947,144.9947,144.897,144.954,41438.0
2015-06-15 15:00:00,178.01,178.06,177.94,177.95,21393.0,144.9459,144.9866,144.8889,144.897,21393.0
2015-06-15 15:05:00,177.93,177.99,177.87,177.93,70569.0,144.8807,144.9296,144.8319,144.8807,70569.0
2015-06-15 15:10:00,177.92,178.0,177.87,177.99,29663.0,144.8726,144.9377,144.8319,144.9296,29663.0
2015-06-15 15:15:00,177.99,178.01,177.88,177.9,29569.0,144.9296,144.9459,144.84,144.8563,29569.0
2015-06-15 15:20:00,177.89,177.99,177.89,177.9,13588.0,144.8481,144.9296,144.8481,144.8563,13588.0
2015-06-15 15:25:00,177.9,177.99,177.89,177.98,23723.0,144.8563,144.9296,144.8481,144.9214,23723.0
2015-06-15 15:30:00,177.98,178.03,177.96,178.03,25552.0,144.9214,144.9621,144.9051,144.9621,25552.0
2015-06-15 15:35:00,178.03,178.08,178.02,178.07,44430.0,144.9621,145.0029,144.954,144.9947,44430.0
2015-06-15 15:40:00,178.07,178.29,178.06,178.25,165231.0,144.9947,145.1739,144.9866,145.1413,165231.0
2015-06-15 15:45:00,178.24,178.26,178.16,178.18,131099.0,145.1331,145.1494,145.068,145.0843,131099.0
2015-06-15 15:50:00,178.18,178.24,178.14,178.16,100542.0,145.0843,145.1331,145.0517,145.068,100542.0
2015-06-15 15:55:00,178.15,178.16,178.04,178.11,168330.0,145.0599,145.068,144.9703,145.0273,168330.0
2015-06-16 09:30:00,178.13,178.17,177.88,177.97,119856.0,145.0436,145.0761,144.84,144.9133,119856.0
2015-06-16 09:35:00,177.97,178.82,177.97,178.8,191804.0,144.9133,145.6054,144.9133,145.5891,191804.0
2015-06-16 09:40:00,178.8,178.8,178.55,178.59,84219.0,145.5891,145.5891,145.3856,145.4181,84219.0
2015-06-16 09:45:00,178.59,178.75,178.56,178.62,57245.0,145.4181,145.5484,145.3937,145.4426,57245.0
2015-06-16 09:50:00,178.64,178.68,178.51,178.57,67792.0,145.4588,145.4914,145.353,145.4018,67792.0
2015-06-16 09:55:00,178.6,178.75,178.6,178.65,48413.0,145.4263,145.5484,145.4263,145.467,48413.0
2015-06-16 10:00:00,178.61,178.74,178.59,178.62,54802.0,145.4344,145.5403,145.4181,145.4426,54802.0
2015-06-16 10:05:00,178.63,178.7,178.43,178.47,64613.0,145.4507,145.5077,145.2878,145.3204,64613.0
2015-06-16 10:10:00,178.47,178.49,178.14,178.15,121320.0,145.3204,145.3367,145.0517,145.0599,121320.0
2015-06-16 10:15:00,178.15,178.35,178.1,178.32,62960.0,145.0599,145.2227,145.0191,145.1983,62960.0
2015-06-16 10:20:00,178.3,178.44,178.28,178.44,16428.0,145.182,145.296,145.1657,145.296,16428.0
2015-06-16 10:25:00,178.42,178.46,178.31,178.36,39654.0,145.2797,145.3123,145.1901,145.2308,39654.0
2015-06-16 10:30:00,178.36,178.49,178.28,178.28,37496.0,145.2308,145.3367,145.1657,145.1657,37496.0
2015-06-16 10:35:00,178.29,178.39,178.25,178.34,15852.0,145.1739,145.2553,145.1413,145.2146,15852.0
2015-06-16 10:40:00,178.34,178.65,178.34,178.6,56635.0,145.2146,145.467,145.2146,145.4263,56635.0
2015-06-16 10:45:00,178.59,178.63,178.55,178.61,37096.0,145.4181,145.4507,145.3856,145.4344,37096.0
2015-06-16 10:50:00,178.59,178.59,178.39,178.51,25595.0,145.4181,145.4181,145.2553,145.353,25595.0
2015-06-16 10:55:00,178.52,178.53,178.4,178.46,40405.0,145.3611,145.3693,145.2634,145.3123,40405.0
2015-06-16 11:00:00,178.46,178.54,178.42,178.54,14835.0,145.3123,145.3774,145.2797,145.3774,14835.0
2015-06-16 11:05:00,178.55,178.63,178.52,178.6,18047.0,145.3856,145.4507,145.3611,145.4263,18047.0
2015-06-16 11:10:00,178.61,178.99,178.61,178.99,73545.0,145.4344,145.7438,145.4344,145.7438,73545.0
2015-06-16 11:15:00,178.99,179.09,178.94,178.95,101796.0,145.7438,145.8253,145.7031,145.7113,101796.0
2015-06-16 11:20:00,178.97,179.02,178.9,178.9,40728.0,145.7275,145.7683,145.6705,145.6705,40728.0
2015-06-16 11:25:00,178.9,178.94,178.85,178.86,40259.0,145.6705,145.7031,145.6298,145.638,40259.0
2015-06-16 11:30:00,178.85,178.92,178.83,178.87,19586.0,145.6298,145.6868,145.6135,145.6461,19586.0
2015-06-16 11:35:00,178.85,178.87,178.79,178.82,36280.0,145.6298,145.6461,145.581,145.6054,36280.0
2015-06-16 11:40:00,178.81,178.89,178.81,178.89,18515.0,145.5973,145.6624,145.5973,145.6624,18515.0
2015-06-16 11:45:00,178.88,178.88,178.79,178.86,27262.0,145.6543,145.6543,145.581,145.638,27262.0
2015-06-16 11:50:00,178.84,178.91,178.79,178.83,23533.0,145.6217,145.6787,145.581,145.6135,23533.0
2015-06-16 11:55:00,178.81,178.85,178.8,178.85,38334.0,145.5973,145.6298,145.5891,145.6298,38334.0
2015-06-16 12:00:00,178.86,178.88,178.8,178.88,10633.0,145.638,145.6543,145.5891,145.6543,10633.0
2015-06-16 12:05:00,178.88,178.9,178.84,178.85,6515.0,145.6543,145.6705,145.6217,145.6298,6515.0
2015-06-16 12:10:00,178.83,178.91,178.82,178.9,7500.0,145.6135,145.6787,145.6054,145.6705,7500.0
2015-06-16 12:15:00,178.88,178.93,178.85,178.91,9877.0,145.6543,145.695,145.6298,145.6787,9877.0
2015-06-16 12:20:00,178.91,178.95,178.9,178.94,17017.0,145.6787,145.7113,145.6705,145.7031,17017.0
2015-06-16 12:25:00,178.95,178.96,178.9,178.92,41066.0,145.7113,145.7194,145.6705,145.6868,41066.0
2015-06-16 12:30:00,178.93,178.99,178.93,178.97,9357.0,145.695,145.7438,145.695,145.7275,9357.0
2015-06-16 12:35:00,178.99,179.07,178.99,179.06,18314.0,145.7438,145.809,145.7438,145.8008,18314.0
2015-06-16 12:40:00,179.04,179.07,179.02,179.04,14664.0,145.7845,145.809,145.7683,145.7845,14664.0
2015-06-16 12:45:00,179.04,179.11,179.03,179.05,20299.0,145.7845,145.8415,145.7764,145.7927,20299.0
2015-06-16 12:50:00,179.04,179.16,179.04,179.1,26650.0,145.7845,145.8823,145.7845,145.8334,26650.0
2015-06-16 12:55:00,179.1,179.13,179.1,179.13,11555.0,145.8334,145.8578,145.8334,145.8578,11555.0
2015-06-16 13:00:00,179.16,179.18,179.14,179.16,19165.0,145.8823,145.8985,145.866,145.8823,19165.0
2015-06-16 13:05:00,179.15,179.15,179.09,179.09,15210.0,145.8741,145.8741,145.8253,145.8253,15210.0
2015-06-16 13:10:00,179.08,179.13,179.04,179.09,19717.0,145.8171,145.8578,145.7845,145.8253,19717.0
2015-06-16 13:15:00,179.09,179.09,179.02,179.02,14649.0,145.8253,145.8253,145.7683,145.7683,14649.0
2015-06-16 13:20:00,179.02,179.1,179.02,179.08,26656.0,145.7683,145.8334,145.7683,145.8171,26656.0
2015-06-16 13:25:00,179.08,179.17,179.08,179.13,33608.0,145.8171,145.8904,145.8171,145.8578,33608.0
2015-06-16 13:30:00,179.15,179.22,179.15,179.16,33824.0,145.8741,145.9311,145.8741,145.8823,33824.0
2015-06-16 13:35:00,179.17,179.19,179.12,179.16,25692.0,145.8904,145.9067,145.8497,145.8823,25692.0
2015-06-16 13:40:00,179.16,179.21,179.11,179.11,31667.0,145.8823,145.923,145.8415,145.8415,31667.0
2015-06-16 13:45:00,179.13,179.14,179.09,179.12,19491.0,145.8578,145.866,145.8253,145.8497,19491.0
2015-06-16 13:50:00,179.13,179.16,179.09,179.12,10568.0,145.8578,145.8823,145.8253,145.8497,10568.0
2015-06-16 13:55:00,179.13,179.14,179.11,179.13,6301.0,145.8578,145.866,145.8415,145.8578,6301.0
2015-06-16 14:00:00,179.14,179.19,179.14,179.17,15242.0,145.866,145.9067,145.866,145.8904,15242.0
2015-06-16 14:05:00,179.18,179.36,179.18,179.35,47115.0,145.8985,146.0451,145.8985,146.037,47115.0
2015-06-16 14:10:00,179.35,179.36,179.3,179.31,22886.0,146.037,146.0451,145.9962,146.0044,22886.0
2015-06-16 14:15:00,179.31,179.36,179.3,179.33,30417.0,146.0044,146.0451,145.9962,146.0207,30417.0
2015-06-16 14:20:00,179.34,179.34,179.29,179.3,37104.0,146.0288,146.0288,145.9881,145.9962,37104.0
2015-06-16 14:25:00,179.31,179.33,179.29,179.3,7331.0,146.0044,146.0207,145.9881,145.9962,7331.0
2015-06-16 14:30:00,179.29,179.35,179.27,179.35,26188.0,145.9881,146.037,145.9718,146.037,26188.0
2015-06-16 14:35:00,179.34,179.34,179.24,179.24,35626.0,146.0288,146.0288,145.9474,145.9474,35626.0
2015-06-16 14:40:00,179.24,179.27,179.17,179.17,41761.0,145.9474,145.9718,145.8904,145.8904,41761.0
2015-06-16 14:45:00,179.16,179.23,179.16,179.23,14300.0,145.8823,145.9393,145.8823,145.9393,14300.0
2015-06-16 14:50:00,179.22,179.25,179.19,179.25,56442.0,145.9311,145.9555,145.9067,145.9555,56442.0
2015-06-16 14:55:00,179.25,179.25,179.21,179.23,14400.0,145.9555,145.9555,145.923,145.9393,14400.0
2015-06-16 15:00:00,179.23,179.28,179.17,179.27,33241.0,145.9393,145.98,145.8904,145.9718,33241.0
2015-06-16 15:05:00,179.27,179.29,179.19,179.21,28177.0,145.9718,145.9881,145.9067,145.923,28177.0
2015-06-16 15:10:00,179.22,179.26,179.14,179.15,25005.0,145.9311,145.9637,145.866,145.8741,25005.0
2015-06-16 15:15:00,179.16,179.22,179.16,179.17,14500.0,145.8823,145.9311,145.8823,145.8904,14500.0
2015-06-16 15:20:00,179.17,179.21,179.14,179.19,21254.0,145.8904,145.923,145.866,145.9067,21254.0
2015-06-16 15:25:00,179.18,179.22,179.17,179.21,19901.0,145.8985,145.9311,145.8904,145.923,19901.0
2015-06-16 15:30:00,179.2,179.28,179.19,179.25,26762.0,145.9148,145.98,145.9067,145.9555,26762.0
2015-06-16 15:35:00,179.26,179.3,179.25,179.27,22556.0,145.9637,145.9962,145.9555,145.9718,22556.0
2015-06-16 15:40:00,179.28,179.29,179.06,179.1,112371.0,145.98,145.9881,145.8008,145.8334,112371.0
2015-06-16 15:45:00,179.09,179.25,179.07,179.2,174297.0,145.8253,145.9555,145.809,145.9148,174297.0
2015-06-16 15:50:00,179.19,179.2,179.1,179.12,88126.0,145.9067,145.9148,145.8334,145.8497,88126.0
2015-06-16 15:55:00,179.12,179.23,179.08,179.19,180390.0,145.8497,145.9393,145.8171,145.9067,180390.0
2015-06-17 09:30:00,179.66,179.84,179.62,179.8,58222.0,146.2894,146.4359,146.2568,146.4034,58222.0
2015-06-17 09:35:00,179.8,179.9,179.68,179.74,74838.0,146.4034,146.4848,146.3057,146.3545,74838.0
2015-06-17 09:40:00,179.74,179.83,179.64,179.74,48078.0,146.3545,146.4278,146.2731,146.3545,48078.0
2015-06-17 09:45:00,179.76,179.81,179.68,179.71,65743.0,146.3708,146.4115,146.3057,146.3301,65743.0
2015-06-17 09:50:00,179.75,179.77,179.48,179.5,76494.0,146.3627,146.379,146.1428,146.1591,76494.0
2015-06-17 09:55:00,179.5,179.59,179.46,179.59,71494.0,146.1591,146.2324,146.1265,146.2324,71494.0
2015-06-17 10:00:00,179.59,179.69,179.56,179.64,35380.0,146.2324,146.3138,146.208,146.2731,35380.0
2015-06-17 10:05:00,179.63,179.63,179.53,179.61,19056.0,146.265,146.265,146.1835,146.2487,19056.0
2015-06-17 10:10:00,179.61,179.66,179.57,179.62,10558.0,146.2487,146.2894,146.2161,146.2568,10558.0
2015-06-17 10:15:00,179.63,179.63,179.41,179.45,36437.0,146.265,146.265,146.0858,146.1184,36437.0
2015-06-17 10:20:00,179.44,179.46,179.39,179.4,35192.0,146.1102,146.1265,146.0695,146.0777,35192.0
2015-06-17 10:25:00,179.4,179.51,179.36,179.48,19926.0,146.0777,146.1672,146.0451,146.1428,19926.0
2015-06-17 10:30:00,179.47,179.54,179.43,179.51,14740.0,146.1347,146.1917,146.1021,146.1672,14740.0
2015-06-17 10:35:00,179.52,179.58,179.51,179.51,9125.0,146.1754,146.2242,146.1672,146.1672,9125.0
2015-06-17 10:40:00,179.51,179.54,179.49,179.53,3542.0,146.1672,146.1917,146.151,146.1835,3542.0
2015-06-17 10:45:00,179.55,179.55,179.45,179.55,10703.0,146.1998,146.1998,146.1184,146.1998,10703.0
2015-06-17 10:50:00,179.56,179.66,179.44,179.54,66175.0,146.208,146.2894,146.1102,146.1917,66175.0
2015-06-17 10:55:00,179.53,179.64,179.5,179.63,18534.0,146.1835,146.2731,146.1591,146.265,18534.0
2015-06-17 11:00:00,179.63,179.67,179.57,179.58,21661.0,146.265,146.2975,146.2161,146.2242,21661.0
2015-06-17 11:05:00,179.58,179.61,179.52,179.59,8419.0,146.2242,146.2487,146.1754,146.2324,8419.0
2015-06-17 11:10:00,179.58,179.64,179.53,179.58,64922.0,146.2242,146.2731,146.1835,146.2242,64922.0
2015-06-17 11:15:00,179.58,179.59,179.52,179.54,31831.0,146.2242,146.2324,146.1754,146.1917,31831.0
2015-06-17 11:20:00,179.54,179.59,179.46,179.55,52098.0,146.1917,146.2324,146.1265,146.1998,52098.0
2015-06-17 11:25:00,179.53,179.53,179.28,179.29,58726.0,146.1835,146.1835,145.98,145.9881,58726.0
2015-06-17 11:30:00,179.27,179.32,179.25,179.32,16695.0,145.9718,146.0125,145.9555,146.0125,16695.0
2015-06-17 11:35:00,179.32,179.35,179.27,179.31,43450.0,146.0125,146.037,145.9718,146.0044,43450.0
2015-06-17 11:40:00,179.31,179.33,179.22,179.25,19030.0,146.0044,146.0207,145.9311,145.9555,19030.0
2015-06-17 11:45:00,179.26,179.32,179.21,179.32,9909.0,145.9637,146.0125,145.923,146.0125,9909.0
2015-06-17 11:50:00,179.32,179.42,179.32,179.42,16021.0,146.0125,146.094,146.0125,146.094,16021.0
2015-06-17 11:55:00,179.4,179.42,179.36,179.42,4650.0,146.0777,146.094,146.0451,146.094,4650.0
2015-06-17 12:00:00,179.41,179.41,179.34,179.41,8996.0,146.0858,146.0858,146.0288,146.0858,8996.0
2015-06-17 12:05:00,179.4,179.41,179.12,179.22,76445.0,146.0777,146.0858,145.8497,145.9311,76445.0
2015-06-17 12:10:00,179.21,179.23,179.12,179.14,42501.0,145.923,145.9393,145.8497,145.866,42501.0
2015-06-17 12:15:00,179.14,179.14,178.97,178.99,32722.0,145.866,145.866,145.7275,145.7438,32722.0
2015-06-17 12:20:00,179.01,179.1,179.0,179.07,43853.0,145.7601,145.8334,145.752,145.809,43853.0
2015-06-17 12:25:00,179.08,179.13,179.07,179.11,12634.0,145.8171,145.8578,145.809,145.8415,12634.0
2015-06-17 12:30:00,179.1,179.11,179.06,179.08,18335.0,145.8334,145.8415,145.8008,145.8171,18335.0
2015-06-17 12:35:00,179.09,179.09,179.04,179.04,21355.0,145.8253,145.8253,145.7845,145.7845,21355.0
2015-06-17 12:40:00,179.03,179.1,178.85,178.89,89607.0,145.7764,145.8334,145.6298,145.6624,89607.0
2015-06-17 12:45:00,178.89,178.94,178.86,178.9,22754.0,145.6624,145.7031,145.638,145.6705,22754.0
2015-06-17 12:50:00,178.89,178.89,178.73,178.77,62671.0,145.6624,145.6624,145.5321,145.5647,62671.0
2015-06-17 12:55:00,178.75,178.78,178.65,178.77,22631.0,145.5484,145.5728,145.467,145.5647,22631.0
2015-06-17 13:00:00,178.76,178.81,178.71,178.8,16518.0,145.5566,145.5973,145.5158,145.5891,16518.0
2015-06-17 13:05:00,178.8,178.82,178.72,178.79,17772.0,145.5891,145.6054,145.524,145.581,17772.0
2015-06-17 13:10:00,178.79,178.84,178.74,178.79,22130.0,145.581,145.6217,145.5403,145.581,22130.0
2015-06-17 13:15:00,178.77,178.82,178.77,178.77,10085.0,145.5647,145.6054,145.5647,145.5647,10085.0
2015-06-17 13:20:00,178.78,178.83,178.77,178.83,13224.0,145.5728,145.6135,145.5647,145.6135,13224.0
2015-06-17 13:25:00,178.82,178.83,178.75,178.77,12773.0,145.6054,145.6135,145.5484,145.5647,12773.0
2015-06-17 13:30:00,178.74,178.83,178.72,178.81,27777.0,145.5403,145.6135,145.524,145.5973,27777.0
2015-06-17 13:35:00,178.81,178.85,178.78,178.82,16918.0,145.5973,145.6298,145.5728,145.6054,16918.0
2015-06-17 13:40:00,178.83,178.84,178.74,178.74,26713.0,145.6135,145.6217,145.5403,145.5403,26713.0
2015-06-17 13:45:00,178.77,178.81,178.69,178.77,23581.0,145.5647,145.5973,145.4996,145.5647,23581.0
2015-06-17 13:50:00,178.77,179.0,178.76,179.0,49468.0,145.5647,145.752,145.5566,145.752,49468.0
2015-06-17 13:55:00,179.0,179.07,178.92,178.96,24201.0,145.752,145.809,145.6868,145.7194,24201.0
2015-06-17 14:00:00,178.89,179.82,178.49,179.7,245227.0,145.6624,146.4197,145.3367,146.322,245227.0
2015-06-17 14:05:00,179.65,179.79,179.37,179.64,54395.0,146.2812,146.3952,146.0532,146.2731,54395.0
2015-06-17 14:10:00,179.59,179.74,179.47,179.64,57741.0,146.2324,146.3545,146.1347,146.2731,57741.0
2015-06-17 14:15:00,179.66,179.75,179.41,179.41,55329.0,146.2894,146.3627,146.0858,146.0858,55329.0
2015-06-17 14:20:00,179.43,179.47,179.07,179.1,75325.0,146.1021,146.1347,145.809,145.8334,75325.0
2015-06-17 14:25:00,179.11,179.31,179.1,179.15,42580.0,145.8415,146.0044,145.8334,145.8741,42580.0
2015-06-17 14:30:00,179.13,179.59,179.12,179.48,93450.0,145.8578,146.2324,145.8497,146.1428,93450.0
2015-06-17 14:35:00,179.48,179.69,179.37,179.68,53269.0,146.1428,146.3138,146.0532,146.3057,53269.0
2015-06-17 14:40:00,179.68,180.06,179.67,179.86,196877.0,146.3057,146.6151,146.2975,146.4522,196877.0
2015-06-17 14:45:00,179.86,180.14,179.86,180.0,72845.0,146.4522,146.6802,146.4522,146.5662,72845.0
2015-06-17 14:50:00,179.99,180.08,179.92,180.05,36065.0,146.5581,146.6314,146.5011,146.6069,36065.0
2015-06-17 14:55:00,180.06,180.08,179.88,179.92,31802.0,146.6151,146.6314,146.4685,146.5011,31802.0
2015-06-17 15:00:00,179.94,179.98,179.74,179.79,44963.0,146.5174,146.5499,146.3545,146.3952,44963.0
2015-06-17 15:05:00,179.8,179.81,179.6,179.61,48257.0,146.4034,146.4115,146.2405,146.2487,48257.0
2015-06-17 15:10:00,179.63,179.77,179.6,179.68,26384.0,146.265,146.379,146.2405,146.3057,26384.0
2015-06-17 15:15:00,179.69,179.93,179.69,179.83,25000.0,146.3138,146.5092,146.3138,146.4278,25000.0
2015-06-17 15:20:00,179.84,179.96,179.82,179.9,43425.0,146.4359,146.5337,146.4197,146.4848,43425.0
2015-06-17 15:25:00,179.89,179.93,179.8,179.81,78968.0,146.4767,146.5092,146.4034,146.4115,78968.0
2015-06-17 15:30:00,179.81,179.9,179.69,179.73,50125.0,146.4115,146.4848,146.3138,146.3464,50125.0
2015-06-17 15:35:00,179.71,179.77,179.62,179.67,52140.0,146.3301,146.379,146.2568,146.2975,52140.0
2015-06-17 15:40:00,179.66,179.69,179.53,179.56,55165.0,146.2894,146.3138,146.1835,146.208,55165.0
2015-06-17 15:45:00,179.57,179.59,179.39,179.47,93775.0,146.2161,146.2324,146.0695,146.1347,93775.0
2015-06-17 15:50:00,179.49,179.61,179.44,179.55,107045.0,146.151,146.2487,146.1102,146.1998,107045.0
2015-06-17 15:55:00,179.54,179.58,179.48,179.5,73509.0,146.1917,146.2242,146.1428,146.1591,73509.0
2015-06-18 09:30:00,180.21,180.66,180.14,180.6,264566.0,146.7372,147.1036,146.6802,147.0548,264566.0
2015-06-18 09:35:00,180.6,180.69,180.5,180.51,126050.0,147.0548,147.1281,146.9734,146.9815,126050.0
2015-06-18 09:40:00,180.52,180.57,180.44,180.51,72226.0,146.9896,147.0304,146.9245,146.9815,72226.0
2015-06-18 09:45:00,180.52,181.06,180.52,180.9,214992.0,146.9896,147.4293,146.9896,147.2991,214992.0
2015-06-18 09:50:00,180.9,180.98,180.84,180.87,82663.0,147.2991,147.3642,147.2502,147.2746,82663.0
2015-06-18 09:55:00,180.85,180.85,180.72,180.79,55668.0,147.2583,147.2583,147.1525,147.2095,55668.0
2015-06-18 10:00:00,180.8,180.95,180.8,180.9,104863.0,147.2176,147.3398,147.2176,147.2991,104863.0
2015-06-18 10:05:00,180.9,181.21,180.88,181.15,269801.0,147.2991,147.5515,147.2828,147.5026,269801.0
2015-06-18 10:10:00,181.15,181.17,181.09,181.13,99779.0,147.5026,147.5189,147.4538,147.4863,99779.0
2015-06-18 10:15:00,181.12,181.17,181.09,181.11,71923.0,147.4782,147.5189,147.4538,147.4701,71923.0
2015-06-18 10:20:00,181.12,181.15,181.07,181.12,69349.0,147.4782,147.5026,147.4375,147.4782,69349.0
2015-06-18 10:25:00,181.12,181.18,181.09,181.12,62246.0,147.4782,147.5271,147.4538,147.4782,62246.0
2015-06-18 10:30:00,181.11,181.17,180.97,181.03,71524.0,147.4701,147.5189,147.3561,147.4049,71524.0
2015-06-18 10:35:00,181.03,181.11,181.03,181.09,65057.0,147.4049,147.4701,147.4049,147.4538,65057.0
2015-06-18 10:40:00,181.1,181.24,181.07,181.15,80757.0,147.4619,147.5759,147.4375,147.5026,80757.0
2015-06-18 10:45:00,181.17,181.36,181.17,181.27,82860.0,147.5189,147.6736,147.5189,147.6003,82860.0
2015-06-18 10:50:00,181.29,181.38,181.29,181.32,61029.0,147.6166,147.6899,147.6166,147.641,61029.0
2015-06-18 10:55:00,181.33,181.36,181.26,181.33,46261.0,147.6492,147.6736,147.5922,147.6492,46261.0
2015-06-18 11:00:00,181.33,181.55,181.33,181.49,248132.0,147.6492,147.8283,147.6492,147.7795,248132.0
2015-06-18 11:05:00,181.5,181.63,181.48,181.55,107083.0,147.7876,147.8935,147.7713,147.8283,107083.0
2015-06-18 11:10:00,181.57,181.58,181.52,181.53,39506.0,147.8446,147.8528,147.8039,147.812,39506.0
2015-06-18 11:15:00,181.55,181.55,181.44,181.47,62764.0,147.8283,147.8283,147.7388,147.7632,62764.0
2015-06-18 11:20:00,181.47,181.5,181.43,181.48,40754.0,147.7632,147.7876,147.7306,147.7713,40754.0
2015-06-18 11:25:00,181.47,181.59,181.47,181.59,54196.0,147.7632,147.8609,147.7632,147.8609,54196.0
2015-06-18 11:30:00,181.58,181.67,181.55,181.6,147368.0,147.8528,147.926,147.8283,147.869,147368.0
2015-06-18 11:35:00,181.58,181.59,181.52,181.53,48809.0,147.8528,147.8609,147.8039,147.812,48809.0
2015-06-18 11:40:00,181.52,181.64,181.52,181.56,107041.0,147.8039,147.9016,147.8039,147.8365,107041.0
2015-06-18 11:45:00,181.57,181.62,181.53,181.56,62889.0,147.8446,147.8853,147.812,147.8365,62889.0
2015-06-18 11:50:00,181.56,181.6,181.51,181.54,54994.0,147.8365,147.869,147.7958,147.8202,54994.0
2015-06-18 11:55:00,181.52,181.56,181.48,181.51,45581.0,147.8039,147.8365,147.7713,147.7958,45581.0
2015-06-18 12:00:00,181.51,181.52,181.48,181.51,32658.0,147.7958,147.8039,147.7713,147.7958,32658.0
2015-06-18 12:05:00,181.5,181.5,181.42,181.44,58475.0,147.7876,147.7876,147.7225,147.7388,58475.0
2015-06-18 12:10:00,181.44,181.46,181.38,181.41,28228.0,147.7388,147.755,147.6899,147.7143,28228.0
2015-06-18 12:15:00,181.4,181.45,181.38,181.41,43830.0,147.7062,147.7469,147.6899,147.7143,43830.0
2015-06-18 12:20:00,181.41,181.77,181.38,181.72,113373.0,147.7143,148.0075,147.6899,147.9668,113373.0
2015-06-18 12:25:00,181.74,181.75,181.61,181.65,94997.0,147.983,147.9912,147.8772,147.9098,94997.0
2015-06-18 12:30:00,181.65,181.91,181.65,181.87,124163.0,147.9098,148.1215,147.9098,148.0889,124163.0
2015-06-18 12:35:00,181.86,181.94,181.59,181.72,156371.0,148.0807,148.1459,147.8609,147.9668,156371.0
2015-06-18 12:40:00,181.72,181.74,181.59,181.62,24178.0,147.9668,147.983,147.8609,147.8853,24178.0
2015-06-18 12:45:00,181.6,181.68,181.58,181.6,28154.0,147.869,147.9342,147.8528,147.869,28154.0
2015-06-18 12:50:00,181.63,181.67,181.6,181.62,21097.0,147.8935,147.926,147.869,147.8853,21097.0
2015-06-18 12:55:00,181.64,181.64,181.51,181.51,38026.0,147.9016,147.9016,147.7958,147.7958,38026.0
2015-06-18 13:00:00,181.54,181.64,181.53,181.59,41872.0,147.8202,147.9016,147.812,147.8609,41872.0
2015-06-18 13:05:00,181.59,181.61,181.44,181.44,58658.0,147.8609,147.8772,147.7388,147.7388,58658.0
2015-06-18 13:10:00,181.43,181.6,181.42,181.56,63612.0,147.7306,147.869,147.7225,147.8365,63612.0
2015-06-18 13:15:00,181.55,181.55,181.41,181.45,17900.0,147.8283,147.8283,147.7143,147.7469,17900.0
2015-06-18 13:20:00,181.47,181.47,181.29,181.4,105014.0,147.7632,147.7632,147.6166,147.7062,105014.0
2015-06-18 13:25:00,181.41,181.43,181.35,181.39,27493.0,147.7143,147.7306,147.6655,147.698,27493.0
2015-06-18 13:30:00,181.39,181.44,181.34,181.37,37596.0,147.698,147.7388,147.6573,147.6818,37596.0
2015-06-18 13:35:00,181.39,181.48,181.37,181.41,33386.0,147.698,147.7713,147.6818,147.7143,33386.0
2015-06-18 13:40:00,181.42,181.47,181.4,181.46,14951.0,147.7225,147.7632,147.7062,147.755,14951.0
2015-06-18 13:45:00,181.45,181.48,181.39,181.39,27694.0,147.7469,147.7713,147.698,147.698,27694.0
2015-06-18 13:50:00,181.38,181.44,181.37,181.38,46129.0,147.6899,147.7388,147.6818,147.6899,46129.0
2015-06-18 13:55:00,181.38,181.42,181.33,181.34,32184.0,147.6899,147.7225,147.6492,147.6573,32184.0
2015-06-18 14:00:00,181.34,181.43,181.31,181.41,19679.0,147.6573,147.7306,147.6329,147.7143,19679.0
2015-06-18 14:05:00,181.42,181.46,181.39,181.39,10642.0,147.7225,147.755,147.698,147.698,10642.0
2015-06-18 14:10:00,181.39,181.39,181.36,181.37,7415.0,147.698,147.698,147.6736,147.6818,7415.0
2015-06-18 14:15:00,181.37,181.39,181.36,181.38,18199.0,147.6818,147.698,147.6736,147.6899,18199.0
2015-06-18 14:20:00,181.39,181.53,181.37,181.49,35973.0,147.698,147.812,147.6818,147.7795,35973.0
2015-06-18 14:25:00,181.48,181.5,181.41,181.42,36325.0,147.7713,147.7876,147.7143,147.7225,36325.0
2015-06-18 14:30:00,181.41,181.47,181.39,181.45,16105.0,147.7143,147.7632,147.698,147.7469,16105.0
2015-06-18 14:35:00,181.44,181.53,181.41,181.53,50744.0,147.7388,147.812,147.7143,147.812,50744.0
2015-06-18 14:40:00,181.53,181.55,181.5,181.51,17070.0,147.812,147.8283,147.7876,147.7958,17070.0
2015-06-18 14:45:00,181.52,181.54,181.49,181.53,12626.0,147.8039,147.8202,147.7795,147.812,12626.0
2015-06-18 14:50:00,181.52,181.62,181.52,181.55,35340.0,147.8039,147.8853,147.8039,147.8283,35340.0
2015-06-18 14:55:00,181.54,181.62,181.54,181.61,52616.0,147.8202,147.8853,147.8202,147.8772,52616.0
2015-06-18 15:00:00,181.62,181.64,181.53,181.56,108812.0,147.8853,147.9016,147.812,147.8365,108812.0
2015-06-18 15:05:00,181.56,181.58,181.49,181.5,44185.0,147.8365,147.8528,147.7795,147.7876,44185.0
2015-06-18 15:10:00,181.49,181.55,181.48,181.52,21329.0,147.7795,147.8283,147.7713,147.8039,21329.0
2015-06-18 15:15:00,181.52,181.54,181.48,181.54,43247.0,147.8039,147.8202,147.7713,147.8202,43247.0
2015-06-18 15:20:00,181.55,181.6,181.52,181.6,44223.0,147.8283,147.869,147.8039,147.869,44223.0
2015-06-18 15:25:00,181.6,181.7,181.58,181.69,35966.0,147.869,147.9505,147.8528,147.9423,35966.0
2015-06-18 15:30:00,181.7,181.73,181.65,181.67,93098.0,147.9505,147.9749,147.9098,147.926,93098.0
2015-06-18 15:35:00,181.66,181.69,181.47,181.49,107184.0,147.9179,147.9423,147.7632,147.7795,107184.0
2015-06-18 15:40:00,181.5,181.62,181.48,181.57,95429.0,147.7876,147.8853,147.7713,147.8446,95429.0
2015-06-18 15:45:00,181.57,181.57,181.38,181.38,119929.0,147.8446,147.8446,147.6899,147.6899,119929.0
2015-06-18 15:50:00,181.38,181.41,181.28,181.28,121702.0,147.6899,147.7143,147.6085,147.6085,121702.0
2015-06-18 15:55:00,181.29,181.35,181.26,181.32,241747.0,147.6166,147.6655,147.5922,147.641,241747.0
2015-06-19 09:30:00,180.64,180.69,180.41,180.62,169313.0,147.4804,147.5212,147.2926,147.4641,169313.0
2015-06-19 09:35:00,180.63,180.7,180.44,180.47,87494.0,147.4722,147.5294,147.3171,147.3416,87494.0
2015-06-19 09:40:00,180.47,180.65,180.39,180.6,75306.0,147.3416,147.4885,147.2763,147.4477,75306.0
2015-06-19 09:45:00,180.61,180.61,180.38,180.41,75714.0,147.4559,147.4559,147.2681,147.2926,75714.0
2015-06-19 09:50:00,180.39,180.56,180.39,180.47,60879.0,147.2763,147.4151,147.2763,147.3416,60879.0
2015-06-19 09:55:00,180.45,180.58,180.44,180.52,36679.0,147.3253,147.4314,147.3171,147.3824,36679.0
2015-06-19 10:00:00,180.51,180.66,180.51,180.57,62785.0,147.3742,147.4967,147.3742,147.4232,62785.0
2015-06-19 10:05:00,180.58,180.74,180.56,180.65,63087.0,147.4314,147.562,147.4151,147.4885,63087.0
2015-06-19 10:10:00,180.66,180.71,180.58,180.58,42105.0,147.4967,147.5375,147.4314,147.4314,42105.0
2015-06-19 10:15:00,180.59,180.6,180.51,180.55,51043.0,147.4396,147.4477,147.3742,147.4069,51043.0
2015-06-19 10:20:00,180.54,180.69,180.53,180.65,22718.0,147.3987,147.5212,147.3906,147.4885,22718.0
2015-06-19 10:25:00,180.65,180.69,180.56,180.59,39871.0,147.4885,147.5212,147.4151,147.4396,39871.0
2015-06-19 10:30:00,180.61,180.61,180.47,180.49,35505.0,147.4559,147.4559,147.3416,147.3579,35505.0
2015-06-19 10:35:00,180.5,180.63,180.42,180.43,73456.0,147.3661,147.4722,147.3008,147.3089,73456.0
2015-06-19 10:40:00,180.45,180.52,180.44,180.48,31545.0,147.3253,147.3824,147.3171,147.3498,31545.0
2015-06-19 10:45:00,180.49,180.63,180.49,180.63,34126.0,147.3579,147.4722,147.3579,147.4722,34126.0
2015-06-19 10:50:00,180.65,180.66,180.54,180.62,48229.0,147.4885,147.4967,147.3987,147.4641,48229.0
2015-06-19 10:55:00,180.61,180.65,180.59,180.62,29796.0,147.4559,147.4885,147.4396,147.4641,29796.0
2015-06-19 11:00:00,180.62,180.62,180.5,180.53,120104.0,147.4641,147.4641,147.3661,147.3906,120104.0
2015-06-19 11:05:00,180.53,180.55,180.46,180.48,38873.0,147.3906,147.4069,147.3334,147.3498,38873.0
2015-06-19 11:10:00,180.49,180.51,180.44,180.49,46975.0,147.3579,147.3742,147.3171,147.3579,46975.0
2015-06-19 11:15:00,180.52,180.54,180.49,180.54,16672.0,147.3824,147.3987,147.3579,147.3987,16672.0
2015-06-19 11:20:00,180.54,180.56,180.49,180.52,9006.0,147.3987,147.4151,147.3579,147.3824,9006.0
2015-06-19 11:25:00,180.54,180.57,180.48,180.52,19503.0,147.3987,147.4232,147.3498,147.3824,19503.0
2015-06-19 11:30:00,180.53,180.54,180.44,180.49,34775.0,147.3906,147.3987,147.3171,147.3579,34775.0
2015-06-19 11:35:00,180.49,180.5,180.41,180.45,29461.0,147.3579,147.3661,147.2926,147.3253,29461.0
2015-06-19 11:40:00,180.45,180.45,180.35,180.35,39877.0,147.3253,147.3253,147.2436,147.2436,39877.0
2015-06-19 11:45:00,180.35,180.36,180.25,180.32,62551.0,147.2436,147.2518,147.162,147.2191,62551.0
2015-06-19 11:50:00,180.31,180.34,180.28,180.34,41427.0,147.211,147.2355,147.1865,147.2355,41427.0
2015-06-19 11:55:00,180.34,180.36,180.29,180.32,44293.0,147.2355,147.2518,147.1946,147.2191,44293.0
2015-06-19 12:00:00,180.33,180.35,180.24,180.32,41479.0,147.2273,147.2436,147.1538,147.2191,41479.0
2015-06-19 12:05:00,180.31,180.33,180.21,180.28,51115.0,147.211,147.2273,147.1293,147.1865,51115.0
2015-06-19 12:10:00,180.27,180.32,180.25,180.28,34552.0,147.1783,147.2191,147.162,147.1865,34552.0
2015-06-19 12:15:00,180.28,180.33,180.28,180.33,34790.0,147.1865,147.2273,147.1865,147.2273,34790.0
2015-06-19 12:20:00,180.34,180.34,180.25,180.25,19657.0,147.2355,147.2355,147.162,147.162,19657.0
2015-06-19 12:25:00,180.26,180.32,180.24,180.25,55039.0,147.1701,147.2191,147.1538,147.162,55039.0
2015-06-19 12:30:00,180.24,180.32,180.19,180.32,21026.0,147.1538,147.2191,147.113,147.2191,21026.0
2015-06-19 12:35:00,180.33,180.38,180.27,180.29,12680.0,147.2273,147.2681,147.1783,147.1946,12680.0
2015-06-19 12:40:00,180.29,180.3,180.27,180.27,17077.0,147.1946,147.2028,147.1783,147.1783,17077.0
2015-06-19 12:45:00,180.28,180.33,180.26,180.31,22026.0,147.1865,147.2273,147.1701,147.211,22026.0
2015-06-19 12:50:00,180.3,180.3,180.24,180.27,12179.0,147.2028,147.2028,147.1538,147.1783,12179.0
2015-06-19 12:55:00,180.26,180.27,180.24,180.26,5398.0,147.1701,147.1783,147.1538,147.1701,5398.0
2015-06-19 13:00:00,180.27,180.3,180.23,180.29,35017.0,147.1783,147.2028,147.1456,147.1946,35017.0
2015-06-19 13:05:00,180.28,180.28,180.22,180.22,22447.0,147.1865,147.1865,147.1375,147.1375,22447.0
2015-06-19 13:10:00,180.22,180.28,180.2,180.28,10884.0,147.1375,147.1865,147.1212,147.1865,10884.0
2015-06-19 13:15:00,180.29,180.34,180.27,180.32,18505.0,147.1946,147.2355,147.1783,147.2191,18505.0
2015-06-19 13:20:00,180.31,180.32,180.27,180.31,11489.0,147.211,147.2191,147.1783,147.211,11489.0
2015-06-19 13:25:00,180.31,180.33,180.28,180.28,23434.0,147.211,147.2273,147.1865,147.1865,23434.0
2015-06-19 13:30:00,180.27,180.38,180.27,180.38,47404.0,147.1783,147.2681,147.1783,147.2681,47404.0
2015-06-19 13:35:00,180.38,180.43,180.38,180.42,18966.0,147.2681,147.3089,147.2681,147.3008,18966.0
2015-06-19 13:40:00,180.41,180.44,180.38,180.38,21590.0,147.2926,147.3171,147.2681,147.2681,21590.0
2015-06-19 13:45:00,180.38,180.38,180.36,180.37,4000.0,147.2681,147.2681,147.2518,147.2599,4000.0
2015-06-19 13:50:00,180.37,180.37,180.35,180.36,11348.0,147.2599,147.2599,147.2436,147.2518,11348.0
2015-06-19 13:55:00,180.36,180.37,180.29,180.31,14685.0,147.2518,147.2599,147.1946,147.211,14685.0
2015-06-19 14:00:00,180.32,180.33,180.26,180.3,48680.0,147.2191,147.2273,147.1701,147.2028,48680.0
2015-06-19 14:05:00,180.31,180.33,180.23,180.24,41691.0,147.211,147.2273,147.1456,147.1538,41691.0
2015-06-19 14:10:00,180.24,180.27,180.22,180.22,30709.0,147.1538,147.1783,147.1375,147.1375,30709.0
2015-06-19 14:15:00,180.22,180.23,180.17,180.23,49668.0,147.1375,147.1456,147.0967,147.1456,49668.0
2015-06-19 14:20:00,180.22,180.22,180.04,180.04,69089.0,147.1375,147.1375,146.9905,146.9905,69089.0
2015-06-19 14:25:00,180.05,180.07,179.95,180.06,59510.0,146.9987,147.015,146.917,147.0068,59510.0
2015-06-19 14:30:00,180.05,180.05,179.97,180.03,41239.0,146.9987,146.9987,146.9334,146.9824,41239.0
2015-06-19 14:35:00,180.04,180.06,180.0,180.06,27024.0,146.9905,147.0068,146.9579,147.0068,27024.0
2015-06-19 14:40:00,180.05,180.05,179.96,179.98,29230.0,146.9987,146.9987,146.9252,146.9415,29230.0
2015-06-19 14:45:00,179.98,179.99,179.92,179.95,46793.0,146.9415,146.9497,146.8925,146.917,46793.0
2015-06-19 14:50:00,179.95,179.96,179.85,179.87,99677.0,146.917,146.9252,146.8354,146.8517,99677.0
2015-06-19 14:55:00,179.86,179.95,179.86,179.93,30847.0,146.8436,146.917,146.8436,146.9007,30847.0
2015-06-19 15:00:00,179.94,179.95,179.89,179.89,33586.0,146.9089,146.917,146.8681,146.8681,33586.0
2015-06-19 15:05:00,179.89,179.92,179.85,179.92,47643.0,146.8681,146.8925,146.8354,146.8925,47643.0
2015-06-19 15:10:00,179.92,179.94,179.84,179.9,36019.0,146.8925,146.9089,146.8272,146.8762,36019.0
2015-06-19 15:15:00,179.89,179.89,179.78,179.85,34392.0,146.8681,146.8681,146.7782,146.8354,34392.0
2015-06-19 15:20:00,179.85,179.87,179.83,179.86,25095.0,146.8354,146.8517,146.8191,146.8436,25095.0
2015-06-19 15:25:00,179.86,179.91,179.86,179.87,55459.0,146.8436,146.8844,146.8436,146.8517,55459.0
2015-06-19 15:30:00,179.86,180.08,179.82,180.05,62075.0,146.8436,147.0232,146.8109,146.9987,62075.0
2015-06-19 15:35:00,180.06,180.07,180.0,180.04,59375.0,147.0068,147.015,146.9579,146.9905,59375.0
2015-06-19 15:40:00,180.05,180.07,180.03,180.06,40054.0,146.9987,147.015,146.9824,147.0068,40054.0
2015-06-19 15:45:00,180.05,180.27,180.05,180.24,151031.0,146.9987,147.1783,146.9987,147.1538,151031.0
2015-06-19 15:50:00,180.24,180.24,180.13,180.13,42656.0,147.1538,147.1538,147.064,147.064,42656.0
2015-06-19 15:55:00,180.14,180.17,179.78,179.78,263786.0,147.0722,147.0967,146.7782,146.7782,263786.0
2015-06-22 09:30:00,181.03,181.11,180.88,181.09,232861.0,147.7988,147.8641,147.6763,147.8478,232861.0
2015-06-22 09:35:00,181.11,181.17,180.69,180.76,701037.0,147.8641,147.9131,147.5212,147.5784,701037.0
2015-06-22 09:40:00,180.76,180.91,180.74,180.9,386782.0,147.5784,147.7008,147.562,147.6927,386782.0
2015-06-22 09:45:00,180.9,181.05,180.9,181.01,102749.0,147.6927,147.8151,147.6927,147.7825,102749.0
2015-06-22 09:50:00,181.01,181.11,181.01,181.03,65962.0,147.7825,147.8641,147.7825,147.7988,65962.0
2015-06-22 09:55:00,181.04,181.1,181.01,181.08,77699.0,147.807,147.8559,147.7825,147.8396,77699.0
2015-06-22 10:00:00,181.07,181.13,180.98,181.01,47714.0,147.8314,147.8804,147.758,147.7825,47714.0
2015-06-22 10:05:00,181.02,181.23,181.01,181.19,89582.0,147.7906,147.9621,147.7825,147.9294,89582.0
2015-06-22 10:10:00,181.17,181.2,181.16,181.16,32612.0,147.9131,147.9376,147.9049,147.9049,32612.0
2015-06-22 10:15:00,181.19,181.23,181.13,181.2,63463.0,147.9294,147.9621,147.8804,147.9376,63463.0
2015-06-22 10:20:00,181.2,181.2,181.07,181.11,34109.0,147.9376,147.9376,147.8314,147.8641,34109.0
2015-06-22 10:25:00,181.11,181.14,181.03,181.09,29719.0,147.8641,147.8886,147.7988,147.8478,29719.0
2015-06-22 10:30:00,181.09,181.17,181.09,181.12,43915.0,147.8478,147.9131,147.8478,147.8723,43915.0
2015-06-22 10:35:00,181.13,181.18,181.1,181.17,22953.0,147.8804,147.9213,147.8559,147.9131,22953.0
2015-06-22 10:40:00,181.17,181.41,181.17,181.34,73708.0,147.9131,148.109,147.9131,148.0519,73708.0
2015-06-22 10:45:00,181.35,181.39,181.24,181.25,111652.0,148.06,148.0927,147.9702,147.9784,111652.0
2015-06-22 10:50:00,181.25,181.25,181.15,181.21,48399.0,147.9784,147.9784,147.8968,147.9457,48399.0
2015-06-22 10:55:00,181.22,181.36,181.21,181.35,56547.0,147.9539,148.0682,147.9457,148.06,56547.0
2015-06-22 11:00:00,181.35,181.35,181.2,181.34,70573.0,148.06,148.06,147.9376,148.0519,70573.0
2015-06-22 11:05:00,181.34,181.43,181.29,181.35,53814.0,148.0519,148.1254,148.0111,148.06,53814.0
2015-06-22 11:10:00,181.35,181.44,181.35,181.43,18819.0,148.06,148.1335,148.06,148.1254,18819.0
2015-06-22 11:15:00,181.42,181.47,181.38,181.39,26508.0,148.1172,148.158,148.0845,148.0927,26508.0
2015-06-22 11:20:00,181.41,181.5,181.4,181.47,24408.0,148.109,148.1825,148.1009,148.158,24408.0
2015-06-22 11:25:00,181.47,181.48,181.42,181.47,18746.0,148.158,148.1662,148.1172,148.158,18746.0
2015-06-22 11:30:00,181.47,181.49,181.4,181.43,29894.0,148.158,148.1743,148.1009,148.1254,29894.0
2015-06-22 11:35:00,181.41,181.45,181.36,181.37,32169.0,148.109,148.1417,148.0682,148.0764,32169.0
2015-06-22 11:40:00,181.36,181.36,181.26,181.31,62439.0,148.0682,148.0682,147.9866,148.0274,62439.0
2015-06-22 11:45:00,181.32,181.35,181.3,181.31,10431.0,148.0356,148.06,148.0192,148.0274,10431.0
2015-06-22 11:50:00,181.32,181.34,181.22,181.27,25116.0,148.0356,148.0519,147.9539,147.9947,25116.0
2015-06-22 11:55:00,181.28,181.28,181.12,181.14,23472.0,148.0029,148.0029,147.8723,147.8886,23472.0
2015-06-22 12:00:00,181.14,181.15,181.1,181.11,25840.0,147.8886,147.8968,147.8559,147.8641,25840.0
2015-06-22 12:05:00,181.12,181.13,181.04,181.05,22178.0,147.8723,147.8804,147.807,147.8151,22178.0
2015-06-22 12:10:00,181.05,181.1,180.98,181.05,44921.0,147.8151,147.8559,147.758,147.8151,44921.0
2015-06-22 12:15:00,181.04,181.07,181.01,181.01,20083.0,147.807,147.8314,147.7825,147.7825,20083.0
2015-06-22 12:20:00,181.01,181.01,180.8,180.83,80996.0,147.7825,147.7825,147.611,147.6355,80996.0
2015-06-22 12:25:00,180.83,180.85,180.67,180.78,105435.0,147.6355,147.6518,147.5049,147.5947,105435.0
2015-06-22 12:30:00,180.78,180.85,180.76,180.85,45954.0,147.5947,147.6518,147.5784,147.6518,45954.0
2015-06-22 12:35:00,180.84,180.91,180.84,180.91,23104.0,147.6437,147.7008,147.6437,147.7008,23104.0
2015-06-22 12:40:00,180.91,180.92,180.85,180.89,37589.0,147.7008,147.709,147.6518,147.6845,37589.0
2015-06-22 12:45:00,180.9,180.91,180.85,180.9,20199.0,147.6927,147.7008,147.6518,147.6927,20199.0
2015-06-22 12:50:00,180.89,180.97,180.89,180.95,10650.0,147.6845,147.7498,147.6845,147.7335,10650.0
2015-06-22 12:55:00,180.96,180.97,180.95,180.96,8005.0,147.7416,147.7498,147.7335,147.7416,8005.0
2015-06-22 13:00:00,180.96,180.98,180.93,180.98,6042.0,147.7416,147.758,147.7171,147.758,6042.0
2015-06-22 13:05:00,180.97,180.98,180.87,180.88,19262.0,147.7498,147.758,147.6682,147.6763,19262.0
2015-06-22 13:10:00,180.9,180.9,180.82,180.82,19442.0,147.6927,147.6927,147.6273,147.6273,19442.0
2015-06-22 13:15:00,180.82,180.84,180.8,180.82,9607.0,147.6273,147.6437,147.611,147.6273,9607.0
2015-06-22 13:20:00,180.82,180.87,180.81,180.86,9055.0,147.6273,147.6682,147.6192,147.66,9055.0
2015-06-22 13:25:00,180.85,180.88,180.76,180.76,10447.0,147.6518,147.6763,147.5784,147.5784,10447.0
2015-06-22 13:30:00,180.77,180.81,180.71,180.81,28886.0,147.5865,147.6192,147.5375,147.6192,28886.0
2015-06-22 13:35:00,180.81,180.82,180.75,180.77,8662.0,147.6192,147.6273,147.5702,147.5865,8662.0
2015-06-22 13:40:00,180.77,180.8,180.74,180.76,27299.0,147.5865,147.611,147.562,147.5784,27299.0
2015-06-22 13:45:00,180.76,180.87,180.73,180.84,6797.0,147.5784,147.6682,147.5539,147.6437,6797.0
2015-06-22 13:50:00,180.85,180.89,180.84,180.84,7000.0,147.6518,147.6845,147.6437,147.6437,7000.0
2015-06-22 13:55:00,180.85,180.92,180.81,180.91,11892.0,147.6518,147.709,147.6192,147.7008,11892.0
2015-06-22 14:00:00,180.93,180.93,180.87,180.91,8486.0,147.7171,147.7171,147.6682,147.7008,8486.0
2015-06-22 14:05:00,180.92,180.97,180.91,180.95,12102.0,147.709,147.7498,147.7008,147.7335,12102.0
2015-06-22 14:10:00,180.97,180.97,180.93,180.93,9944.0,147.7498,147.7498,147.7171,147.7171,9944.0
2015-06-22 14:15:00,180.93,180.97,180.92,180.93,10513.0,147.7171,147.7498,147.709,147.7171,10513.0
2015-06-22 14:20:00,180.94,180.96,180.9,180.92,10749.0,147.7253,147.7416,147.6927,147.709,10749.0
2015-06-22 14:25:00,180.91,180.91,180.86,180.88,13519.0,147.7008,147.7008,147.66,147.6763,13519.0
2015-06-22 14:30:00,180.88,180.91,180.82,180.91,14120.0,147.6763,147.7008,147.6273,147.7008,14120.0
2015-06-22 14:35:00,180.92,181.0,180.91,180.98,7550.0,147.709,147.7743,147.7008,147.758,7550.0
2015-06-22 14:40:00,180.98,180.99,180.94,180.95,6789.0,147.758,147.7661,147.7253,147.7335,6789.0
2015-06-22 14:45:00,180.95,180.96,180.9,180.94,6618.0,147.7335,147.7416,147.6927,147.7253,6618.0
2015-06-22 14:50:00,180.93,181.07,180.93,181.06,31950.0,147.7171,147.8314,147.7171,147.8233,31950.0
2015-06-22 14:55:00,181.05,181.1,181.03,181.03,24360.0,147.8151,147.8559,147.7988,147.7988,24360.0
2015-06-22 15:00:00,181.05,181.05,180.95,180.98,37075.0,147.8151,147.8151,147.7335,147.758,37075.0
2015-06-22 15:05:00,180.97,181.03,180.96,181.02,20514.0,147.7498,147.7988,147.7416,147.7906,20514.0
2015-06-22 15:10:00,181.03,181.04,180.98,181.02,6500.0,147.7988,147.807,147.758,147.7906,6500.0
2015-06-22 15:15:00,181.01,181.01,180.93,180.95,12830.0,147.7825,147.7825,147.7171,147.7335,12830.0
2015-06-22 15:20:00,180.95,181.03,180.95,181.03,11718.0,147.7335,147.7988,147.7335,147.7988,11718.0
2015-06-22 15:25:00,181.03,181.03,180.94,180.95,14673.0,147.7988,147.7988,147.7253,147.7335,14673.0
2015-06-22 15:30:00,180.97,180.99,180.96,180.98,16161.0,147.7498,147.7661,147.7416,147.758,16161.0
2015-06-22 15:35:00,180.98,180.98,180.85,180.88,24704.0,147.758,147.758,147.6518,147.6763,24704.0
2015-06-22 15:40:00,180.9,180.94,180.87,180.94,44204.0,147.6927,147.7253,147.6682,147.7253,44204.0
2015-06-22 15:45:00,180.93,180.93,180.78,180.83,84401.0,147.7171,147.7171,147.5947,147.6355,84401.0
2015-06-22 15:50:00,180.85,180.87,180.8,180.8,45664.0,147.6518,147.6682,147.611,147.611,45664.0
2015-06-22 15:55:00,180.79,180.91,180.77,180.89,139722.0,147.6028,147.7008,147.5865,147.6845,139722.0
2015-06-23 09:30:00,181.12,181.28,181.06,181.19,58604.0,147.8723,148.0029,147.8233,147.9294,58604.0
2015-06-23 09:35:00,181.22,181.24,181.11,181.12,79682.0,147.9539,147.9702,147.8641,147.8723,79682.0
2015-06-23 09:40:00,181.15,181.22,181.11,181.18,67995.0,147.8968,147.9539,147.8641,147.9213,67995.0
2015-06-23 09:45:00,181.18,181.34,181.17,181.29,76143.0,147.9213,148.0519,147.9131,148.0111,76143.0
2015-06-23 09:50:00,181.3,181.4,181.27,181.33,36302.0,148.0192,148.1009,147.9947,148.0437,36302.0
2015-06-23 09:55:00,181.36,181.44,181.35,181.39,35324.0,148.0682,148.1335,148.06,148.0927,35324.0
2015-06-23 10:00:00,181.38,181.48,181.33,181.47,66174.0,148.0845,148.1662,148.0437,148.158,66174.0
2015-06-23 10:05:00,181.48,181.57,181.44,181.47,73900.0,148.1662,148.2397,148.1335,148.158,73900.0
2015-06-23 10:10:00,181.46,181.5,181.43,181.46,35461.0,148.1499,148.1825,148.1254,148.1499,35461.0
2015-06-23 10:15:00,181.45,181.47,181.12,181.12,95473.0,148.1417,148.158,147.8723,147.8723,95473.0
2015-06-23 10:20:00,181.12,181.21,181.11,181.2,94245.0,147.8723,147.9457,147.8641,147.9376,94245.0
2015-06-23 10:25:00,181.18,181.19,181.04,181.12,46580.0,147.9213,147.9294,147.807,147.8723,46580.0
2015-06-23 10:30:00,181.1,181.25,181.1,181.19,30255.0,147.8559,147.9784,147.8559,147.9294,30255.0
2015-06-23 10:35:00,181.17,181.21,181.13,181.13,15134.0,147.9131,147.9457,147.8804,147.8804,15134.0
2015-06-23 10:40:00,181.1,181.1,180.97,180.97,74685.0,147.8559,147.8559,147.7498,147.7498,74685.0
2015-06-23 10:45:00,180.98,181.12,180.98,181.12,26667.0,147.758,147.8723,147.758,147.8723,26667.0
2015-06-23 10:50:00,181.1,181.1,181.01,181.1,33216.0,147.8559,147.8559,147.7825,147.8559,33216.0
2015-06-23 10:55:00,181.1,181.1,181.0,181.07,25038.0,147.8559,147.8559,147.7743,147.8314,25038.0
2015-06-23 11:00:00,181.05,181.09,180.97,181.08,34778.0,147.8151,147.8478,147.7498,147.8396,34778.0
2015-06-23 11:05:00,181.08,181.18,181.05,181.12,32645.0,147.8396,147.9213,147.8151,147.8723,32645.0
2015-06-23 11:10:00,181.12,181.15,181.05,181.07,28815.0,147.8723,147.8968,147.8151,147.8314,28815.0
2015-06-23 11:15:00,181.06,181.15,180.95,181.06,55040.0,147.8233,147.8968,147.7335,147.8233,55040.0
2015-06-23 11:20:00,181.08,181.08,180.97,181.0,57605.0,147.8396,147.8396,147.7498,147.7743,57605.0
2015-06-23 11:25:00,180.99,181.03,180.87,180.9,77054.0,147.7661,147.7988,147.6682,147.6927,77054.0
2015-06-23 11:30:00,180.92,181.03,180.87,180.98,46470.0,147.709,147.7988,147.6682,147.758,46470.0
2015-06-23 11:35:00,180.97,181.12,180.97,180.98,71645.0,147.7498,147.8723,147.7498,147.758,71645.0
2015-06-23 11:40:00,180.99,181.02,180.96,180.97,13122.0,147.7661,147.7906,147.7416,147.7498,13122.0
2015-06-23 11:45:00,180.97,181.06,180.96,181.04,45479.0,147.7498,147.8233,147.7416,147.807,45479.0
2015-06-23 11:50:00,181.04,181.06,180.98,181.01,14747.0,147.807,147.8233,147.758,147.7825,14747.0
2015-06-23 11:55:00,181.0,181.01,180.94,180.96,23378.0,147.7743,147.7825,147.7253,147.7416,23378.0
2015-06-23 12:00:00,180.95,180.96,180.81,180.88,48045.0,147.7335,147.7416,147.6192,147.6763,48045.0
2015-06-23 12:05:00,180.87,180.87,180.75,180.81,40540.0,147.6682,147.6682,147.5702,147.6192,40540.0
2015-06-23 12:10:00,180.78,180.81,180.78,180.81,13220.0,147.5947,147.6192,147.5947,147.6192,13220.0
2015-06-23 12:15:00,180.8,180.9,180.8,180.87,14323.0,147.611,147.6927,147.611,147.6682,14323.0
2015-06-23 12:20:00,180.86,180.87,180.76,180.76,13997.0,147.66,147.6682,147.5784,147.5784,13997.0
2015-06-23 12:25:00,180.78,180.91,180.78,180.89,17024.0,147.5947,147.7008,147.5947,147.6845,17024.0
2015-06-23 12:30:00,180.89,180.92,180.86,180.91,7432.0,147.6845,147.709,147.66,147.7008,7432.0
2015-06-23 12:35:00,180.91,180.96,180.88,180.92,17555.0,147.7008,147.7416,147.6763,147.709,17555.0
2015-06-23 12:40:00,180.9,180.94,180.87,180.87,15011.0,147.6927,147.7253,147.6682,147.6682,15011.0
2015-06-23 12:45:00,180.86,180.91,180.86,180.88,6066.0,147.66,147.7008,147.66,147.6763,6066.0
2015-06-23 12:50:00,180.89,180.89,180.86,180.87,5904.0,147.6845,147.6845,147.66,147.6682,5904.0
2015-06-23 12:55:00,180.86,180.9,180.83,180.86,8392.0,147.66,147.6927,147.6355,147.66,8392.0
2015-06-23 13:00:00,180.87,180.9,180.86,180.9,15028.0,147.6682,147.6927,147.66,147.6927,15028.0
2015-06-23 13:05:00,180.9,180.9,180.8,180.85,11308.0,147.6927,147.6927,147.611,147.6518,11308.0
2015-06-23 13:10:00,180.86,180.92,180.85,180.88,8704.0,147.66,147.709,147.6518,147.6763,8704.0
2015-06-23 13:15:00,180.9,180.95,180.89,180.92,17111.0,147.6927,147.7335,147.6845,147.709,17111.0
2015-06-23 13:20:00,180.93,180.95,180.91,180.92,5500.0,147.7171,147.7335,147.7008,147.709,5500.0
2015-06-23 13:25:00,180.93,180.97,180.92,180.93,4730.0,147.7171,147.7498,147.709,147.7171,4730.0
2015-06-23 13:30:00,180.91,180.95,180.9,180.94,5783.0,147.7008,147.7335,147.6927,147.7253,5783.0
2015-06-23 13:35:00,180.93,180.97,180.92,180.95,4160.0,147.7171,147.7498,147.709,147.7335,4160.0
2015-06-23 13:40:00,180.96,181.04,180.96,181.04,27331.0,147.7416,147.807,147.7416,147.807,27331.0
2015-06-23 13:45:00,181.04,181.05,181.01,181.02,7600.0,147.807,147.8151,147.7825,147.7906,7600.0
2015-06-23 13:50:00,181.02,181.04,181.01,181.04,9435.0,147.7906,147.807,147.7825,147.807,9435.0
2015-06-23 13:55:00,181.03,181.05,181.01,181.05,5056.0,147.7988,147.8151,147.7825,147.8151,5056.0
2015-06-23 14:00:00,181.04,181.05,181.03,181.03,6385.0,147.807,147.8151,147.7988,147.7988,6385.0
2015-06-23 14:05:00,181.04,181.04,180.98,181.0,6500.0,147.807,147.807,147.758,147.7743,6500.0
2015-06-23 14:10:00,180.99,181.01,180.97,181.01,17520.0,147.7661,147.7825,147.7498,147.7825,17520.0
2015-06-23 14:15:00,181.02,181.05,181.01,181.03,9047.0,147.7906,147.8151,147.7825,147.7988,9047.0
2015-06-23 14:20:00,181.04,181.04,181.01,181.03,4877.0,147.807,147.807,147.7825,147.7988,4877.0
2015-06-23 14:25:00,181.02,181.04,181.0,181.03,5881.0,147.7906,147.807,147.7743,147.7988,5881.0
2015-06-23 14:30:00,181.04,181.04,180.98,181.03,5803.0,147.807,147.807,147.758,147.7988,5803.0
2015-06-23 14:35:00,181.01,181.22,180.98,181.15,91437.0,147.7825,147.9539,147.758,147.8968,91437.0
2015-06-23 14:40:00,181.14,181.23,181.13,181.17,50769.0,147.8886,147.9621,147.8804,147.9131,50769.0
2015-06-23 14:45:00,181.16,181.19,181.12,181.14,19490.0,147.9049,147.9294,147.8723,147.8886,19490.0
2015-06-23 14:50:00,181.13,181.19,181.11,181.16,14400.0,147.8804,147.9294,147.8641,147.9049,14400.0
2015-06-23 14:55:00,181.15,181.16,181.12,181.14,8421.0,147.8968,147.9049,147.8723,147.8886,8421.0
2015-06-23 15:00:00,181.13,181.16,181.1,181.11,9634.0,147.8804,147.9049,147.8559,147.8641,9634.0
2015-06-23 15:05:00,181.1,181.1,181.05,181.06,95768.0,147.8559,147.8559,147.8151,147.8233,95768.0
2015-06-23 15:10:00,181.07,181.08,181.02,181.04,51341.0,147.8314,147.8396,147.7906,147.807,51341.0
2015-06-23 15:15:00,181.04,181.08,181.04,181.05,28755.0,147.807,147.8396,147.807,147.8151,28755.0
2015-06-23 15:20:00,181.06,181.11,181.03,181.09,37662.0,147.8233,147.8641,147.7988,147.8478,37662.0
2015-06-23 15:25:00,181.09,181.13,181.06,181.12,63793.0,147.8478,147.8804,147.8233,147.8723,63793.0
2015-06-23 15:30:00,181.12,181.2,181.11,181.19,66734.0,147.8723,147.9376,147.8641,147.9294,66734.0
2015-06-23 15:35:00,181.18,181.21,181.06,181.08,30967.0,147.9213,147.9457,147.8233,147.8396,30967.0
2015-06-23 15:40:00,181.09,181.13,181.07,181.1,34150.0,147.8478,147.8804,147.8314,147.8559,34150.0
2015-06-23 15:45:00,181.1,181.17,181.1,181.13,45010.0,147.8559,147.9131,147.8559,147.8804,45010.0
2015-06-23 15:50:00,181.14,181.16,181.1,181.16,44702.0,147.8886,147.9049,147.8559,147.9049,44702.0
2015-06-23 15:55:00,181.15,181.16,181.09,181.09,125274.0,147.8968,147.9049,147.8478,147.8478,125274.0
2015-06-24 09:30:00,180.56,180.61,180.39,180.56,49408.0,147.4151,147.4559,147.2763,147.4151,49408.0
2015-06-24 09:35:00,180.56,180.71,180.56,180.59,74177.0,147.4151,147.5375,147.4151,147.4396,74177.0
2015-06-24 09:40:00,180.57,180.62,180.5,180.57,36056.0,147.4232,147.4641,147.3661,147.4232,36056.0
2015-06-24 09:45:00,180.57,180.59,180.38,180.43,54903.0,147.4232,147.4396,147.2681,147.3089,54903.0
2015-06-24 09:50:00,180.42,180.47,180.28,180.34,71542.0,147.3008,147.3416,147.1865,147.2355,71542.0
2015-06-24 09:55:00,180.34,180.49,180.33,180.48,59248.0,147.2355,147.3579,147.2273,147.3498,59248.0
2015-06-24 10:00:00,180.48,180.59,180.46,180.54,38709.0,147.3498,147.4396,147.3334,147.3987,38709.0
2015-06-24 10:05:00,180.54,180.55,180.43,180.52,28700.0,147.3987,147.4069,147.3089,147.3824,28700.0
2015-06-24 10:10:00,180.53,180.59,180.46,180.57,23106.0,147.3906,147.4396,147.3334,147.4232,23106.0
2015-06-24 10:15:00,180.56,180.61,180.46,180.49,24900.0,147.4151,147.4559,147.3334,147.3579,24900.0
2015-06-24 10:20:00,180.5,180.52,180.44,180.46,21691.0,147.3661,147.3824,147.3171,147.3334,21691.0
2015-06-24 10:25:00,180.49,180.8,180.47,180.78,78330.0,147.3579,147.611,147.3416,147.5947,78330.0
2015-06-24 10:30:00,180.8,180.95,180.79,180.85,72788.0,147.611,147.7335,147.6028,147.6518,72788.0
2015-06-24 10:35:00,180.84,180.87,180.82,180.82,11846.0,147.6437,147.6682,147.6273,147.6273,11846.0
2015-06-24 10:40:00,180.83,180.97,180.81,180.89,131950.0,147.6355,147.7498,147.6192,147.6845,131950.0
2015-06-24 10:45:00,180.88,180.93,180.83,180.85,17269.0,147.6763,147.7171,147.6355,147.6518,17269.0
2015-06-24 10:50:00,180.86,180.87,180.82,180.85,10311.0,147.66,147.6682,147.6273,147.6518,10311.0
2015-06-24 10:55:00,180.85,180.85,180.77,180.8,12391.0,147.6518,147.6518,147.5865,147.611,12391.0
2015-06-24 11:00:00,180.84,180.84,180.63,180.65,72016.0,147.6437,147.6437,147.4722,147.4885,72016.0
2015-06-24 11:05:00,180.65,180.66,180.62,180.64,23300.0,147.4885,147.4967,147.4641,147.4804,23300.0
2015-06-24 11:10:00,180.63,180.63,180.52,180.53,40511.0,147.4722,147.4722,147.3824,147.3906,40511.0
2015-06-24 11:15:00,180.53,180.54,180.44,180.52,57241.0,147.3906,147.3987,147.3171,147.3824,57241.0
2015-06-24 11:20:00,180.52,180.54,180.48,180.5,35332.0,147.3824,147.3987,147.3498,147.3661,35332.0
2015-06-24 11:25:00,180.5,180.59,180.49,180.57,37236.0,147.3661,147.4396,147.3579,147.4232,37236.0
2015-06-24 11:30:00,180.56,180.57,180.49,180.51,22452.0,147.4151,147.4232,147.3579,147.3742,22452.0
2015-06-24 11:35:00,180.51,180.58,180.45,180.46,35034.0,147.3742,147.4314,147.3253,147.3334,35034.0
2015-06-24 11:40:00,180.43,180.64,180.4,180.59,94401.0,147.3089,147.4804,147.2844,147.4396,94401.0
2015-06-24 11:45:00,180.59,180.59,180.51,180.52,35066.0,147.4396,147.4396,147.3742,147.3824,35066.0
2015-06-24 11:50:00,180.52,180.56,180.44,180.46,29409.0,147.3824,147.4151,147.3171,147.3334,29409.0
2015-06-24 11:55:00,180.47,180.54,180.33,180.4,65325.0,147.3416,147.3987,147.2273,147.2844,65325.0
2015-06-24 12:00:00,180.41,180.41,180.14,180.16,190280.0,147.2926,147.2926,147.0722,147.0885,190280.0
2015-06-24 12:05:00,180.15,180.19,180.11,180.14,42500.0,147.0803,147.113,147.0477,147.0722,42500.0
2015-06-24 12:10:00,180.12,180.27,180.03,180.24,83811.0,147.0558,147.1783,146.9824,147.1538,83811.0
2015-06-24 12:15:00,180.23,180.25,180.2,180.24,33184.0,147.1456,147.162,147.1212,147.1538,33184.0
2015-06-24 12:20:00,180.2,180.2,180.08,180.17,32925.0,147.1212,147.1212,147.0232,147.0967,32925.0
2015-06-24 12:25:00,180.17,180.17,180.06,180.07,35121.0,147.0967,147.0967,147.0068,147.015,35121.0
2015-06-24 12:30:00,180.06,180.1,180.0,180.06,34860.0,147.0068,147.0395,146.9579,147.0068,34860.0
2015-06-24 12:35:00,180.06,180.13,180.03,180.12,14930.0,147.0068,147.064,146.9824,147.0558,14930.0
2015-06-24 12:40:00,180.1,180.1,180.01,180.01,9473.0,147.0395,147.0395,146.966,146.966,9473.0
2015-06-24 12:45:00,180.01,180.05,179.92,179.97,42106.0,146.966,146.9987,146.8925,146.9334,42106.0
2015-06-24 12:50:00,179.96,179.97,179.85,179.93,46116.0,146.9252,146.9334,146.8354,146.9007,46116.0
2015-06-24 12:55:00,179.92,179.94,179.9,179.93,17992.0,146.8925,146.9089,146.8762,146.9007,17992.0
2015-06-24 13:00:00,179.92,179.97,179.9,179.95,22667.0,146.8925,146.9334,146.8762,146.917,22667.0
2015-06-24 13:05:00,179.95,180.04,179.93,180.02,23018.0,146.917,146.9905,146.9007,146.9742,23018.0
2015-06-24 13:10:00,180.03,180.03,179.96,179.97,28964.0,146.9824,146.9824,146.9252,146.9334,28964.0
2015-06-24 13:15:00,179.96,179.96,179.86,179.88,13622.0,146.9252,146.9252,146.8436,146.8599,13622.0
2015-06-24 13:20:00,179.88,179.92,179.73,179.73,38880.0,146.8599,146.8925,146.7374,146.7374,38880.0
2015-06-24 13:25:00,179.72,179.76,179.61,179.66,66903.0,146.7293,146.7619,146.6395,146.6803,66903.0
2015-06-24 13:30:00,179.66,179.72,179.63,179.7,40897.0,146.6803,146.7293,146.6558,146.7129,40897.0
2015-06-24 13:35:00,179.68,179.7,179.64,179.68,26464.0,146.6966,146.7129,146.6639,146.6966,26464.0
2015-06-24 13:40:00,179.67,179.68,179.57,179.64,43634.0,146.6884,146.6966,146.6068,146.6639,43634.0
2015-06-24 13:45:00,179.65,179.7,179.61,179.66,31099.0,146.6721,146.7129,146.6395,146.6803,31099.0
2015-06-24 13:50:00,179.67,179.7,179.62,179.66,19618.0,146.6884,146.7129,146.6476,146.6803,19618.0
2015-06-24 13:55:00,179.66,179.77,179.66,179.75,28058.0,146.6803,146.7701,146.6803,146.7538,28058.0
2015-06-24 14:00:00,179.77,179.77,179.73,179.74,34503.0,146.7701,146.7701,146.7374,146.7456,34503.0
2015-06-24 14:05:00,179.75,179.76,179.66,179.69,10347.0,146.7538,146.7619,146.6803,146.7048,10347.0
2015-06-24 14:10:00,179.69,179.69,179.6,179.63,15511.0,146.7048,146.7048,146.6313,146.6558,15511.0
2015-06-24 14:15:00,179.63,179.64,179.52,179.53,55513.0,146.6558,146.6639,146.566,146.5741,55513.0
2015-06-24 14:20:00,179.52,179.55,179.5,179.55,53005.0,146.566,146.5905,146.5496,146.5905,53005.0
2015-06-24 14:25:00,179.54,179.61,179.53,179.58,39840.0,146.5823,146.6395,146.5741,146.615,39840.0
2015-06-24 14:30:00,179.56,179.66,179.55,179.63,21594.0,146.5986,146.6803,146.5905,146.6558,21594.0
2015-06-24 14:35:00,179.63,179.75,179.58,179.7,45200.0,146.6558,146.7538,146.615,146.7129,45200.0
2015-06-24 14:40:00,179.7,179.74,179.66,179.67,18403.0,146.7129,146.7456,146.6803,146.6884,18403.0
2015-06-24 14:45:00,179.67,179.7,179.67,179.7,5130.0,146.6884,146.7129,146.6884,146.7129,5130.0
2015-06-24 14:50:00,179.7,179.82,179.67,179.76,43842.0,146.7129,146.8109,146.6884,146.7619,43842.0
2015-06-24 14:55:00,179.75,179.79,179.71,179.71,34129.0,146.7538,146.7864,146.7211,146.7211,34129.0
2015-06-24 15:00:00,179.72,179.72,179.65,179.68,37506.0,146.7293,146.7293,146.6721,146.6966,37506.0
2015-06-24 15:05:00,179.67,179.67,179.57,179.6,44332.0,146.6884,146.6884,146.6068,146.6313,44332.0
2015-06-24 15:10:00,179.6,179.66,179.56,179.66,21335.0,146.6313,146.6803,146.5986,146.6803,21335.0
2015-06-24 15:15:00,179.65,179.68,179.63,179.65,23448.0,146.6721,146.6966,146.6558,146.6721,23448.0
2015-06-24 15:20:00,179.64,179.71,179.61,179.71,25059.0,146.6639,146.7211,146.6395,146.7211,25059.0
2015-06-24 15:25:00,179.7,179.82,179.7,179.75,49258.0,146.7129,146.8109,146.7129,146.7538,49258.0
2015-06-24 15:30:00,179.75,179.78,179.72,179.74,23363.0,146.7538,146.7782,146.7293,146.7456,23363.0
2015-06-24 15:35:00,179.77,179.77,179.59,179.59,67142.0,146.7701,146.7701,146.6231,146.6231,67142.0
2015-06-24 15:40:00,179.6,179.64,179.56,179.64,73578.0,146.6313,146.6639,146.5986,146.6639,73578.0
2015-06-24 15:45:00,179.62,179.62,179.5,179.5,57258.0,146.6476,146.6476,146.5496,146.5496,57258.0
2015-06-24 15:50:00,179.49,179.56,179.44,179.54,95340.0,146.5415,146.5986,146.5007,146.5823,95340.0
2015-06-24 15:55:00,179.54,179.59,179.39,179.41,338049.0,146.5823,146.6231,146.4598,146.4762,338049.0
2015-06-25 09:30:00,180.08,180.12,179.89,179.9,49819.0,147.0232,147.0558,146.8681,146.8762,49819.0
2015-06-25 09:35:00,179.92,179.98,179.58,179.68,181275.0,146.8925,146.9415,146.615,146.6966,181275.0
2015-06-25 09:40:00,179.68,179.68,179.26,179.48,190824.0,146.6966,146.6966,146.3537,146.5333,190824.0
2015-06-25 09:45:00,179.48,179.61,179.4,179.55,109227.0,146.5333,146.6395,146.468,146.5905,109227.0
2015-06-25 09:50:00,179.56,179.71,179.47,179.61,103296.0,146.5986,146.7211,146.5252,146.6395,103296.0
2015-06-25 09:55:00,179.62,179.67,179.55,179.6,44136.0,146.6476,146.6884,146.5905,146.6313,44136.0
2015-06-25 10:00:00,179.62,179.68,179.49,179.5,48464.0,146.6476,146.6966,146.5415,146.5496,48464.0
2015-06-25 10:05:00,179.51,179.57,179.43,179.54,24325.0,146.5578,146.6068,146.4925,146.5823,24325.0
2015-06-25 10:10:00,179.54,179.77,179.53,179.7,53621.0,146.5823,146.7701,146.5741,146.7129,53621.0
2015-06-25 10:15:00,179.7,179.7,179.55,179.67,41605.0,146.7129,146.7129,146.5905,146.6884,41605.0
2015-06-25 10:20:00,179.68,179.75,179.64,179.69,39998.0,146.6966,146.7538,146.6639,146.7048,39998.0
2015-06-25 10:25:00,179.7,179.73,179.65,179.65,24509.0,146.7129,146.7374,146.6721,146.6721,24509.0
2015-06-25 10:30:00,179.67,179.68,179.48,179.52,43067.0,146.6884,146.6966,146.5333,146.566,43067.0
2015-06-25 10:35:00,179.54,179.54,179.42,179.44,45201.0,146.5823,146.5823,146.4843,146.5007,45201.0
2015-06-25 10:40:00,179.45,179.48,179.36,179.45,26698.0,146.5088,146.5333,146.4353,146.5088,26698.0
2015-06-25 10:45:00,179.44,179.5,179.42,179.49,25570.0,146.5007,146.5496,146.4843,146.5415,25570.0
2015-06-25 10:50:00,179.49,179.54,179.45,179.49,20023.0,146.5415,146.5823,146.5088,146.5415,20023.0
2015-06-25 10:55:00,179.51,179.59,179.51,179.59,31914.0,146.5578,146.6231,146.5578,146.6231,31914.0
2015-06-25 11:00:00,179.6,179.77,179.58,179.73,52991.0,146.6313,146.7701,146.615,146.7374,52991.0
2015-06-25 11:05:00,179.74,179.78,179.72,179.73,64244.0,146.7456,146.7782,146.7293,146.7374,64244.0
2015-06-25 11:10:00,179.74,179.87,179.72,179.76,43349.0,146.7456,146.8517,146.7293,146.7619,43349.0
2015-06-25 11:15:00,179.76,179.79,179.66,179.69,48168.0,146.7619,146.7864,146.6803,146.7048,48168.0
2015-06-25 11:20:00,179.69,179.7,179.65,179.69,8800.0,146.7048,146.7129,146.6721,146.7048,8800.0
2015-06-25 11:25:00,179.7,179.72,179.65,179.66,17826.0,146.7129,146.7293,146.6721,146.6803,17826.0
2015-06-25 11:30:00,179.66,179.76,179.65,179.72,37004.0,146.6803,146.7619,146.6721,146.7293,37004.0
2015-06-25 11:35:00,179.71,179.72,179.64,179.64,11850.0,146.7211,146.7293,146.6639,146.6639,11850.0
2015-06-25 11:40:00,179.64,179.65,179.55,179.59,12068.0,146.6639,146.6721,146.5905,146.6231,12068.0
2015-06-25 11:45:00,179.58,179.59,179.54,179.54,14800.0,146.615,146.6231,146.5823,146.5823,14800.0
2015-06-25 11:50:00,179.55,179.64,179.55,179.62,19582.0,146.5905,146.6639,146.5905,146.6476,19582.0
2015-06-25 11:55:00,179.63,179.72,179.63,179.67,23902.0,146.6558,146.7293,146.6558,146.6884,23902.0
2015-06-25 12:00:00,179.67,179.7,179.57,179.59,13892.0,146.6884,146.7129,146.6068,146.6231,13892.0
2015-06-25 12:05:00,179.6,179.62,179.59,179.6,6029.0,146.6313,146.6476,146.6231,146.6313,6029.0
2015-06-25 12:10:00,179.6,179.6,179.47,179.49,8443.0,146.6313,146.6313,146.5252,146.5415,8443.0
2015-06-25 12:15:00,179.49,179.55,179.48,179.5,13084.0,146.5415,146.5905,146.5333,146.5496,13084.0
2015-06-25 12:20:00,179.5,179.5,179.44,179.45,10714.0,146.5496,146.5496,146.5007,146.5088,10714.0
2015-06-25 12:25:00,179.44,179.45,179.34,179.34,58592.0,146.5007,146.5088,146.419,146.419,58592.0
2015-06-25 12:30:00,179.35,179.43,179.32,179.42,28084.0,146.4272,146.4925,146.4027,146.4843,28084.0
2015-06-25 12:35:00,179.4,179.41,179.36,179.36,20031.0,146.468,146.4762,146.4353,146.4353,20031.0
2015-06-25 12:40:00,179.36,179.38,179.28,179.31,23315.0,146.4353,146.4517,146.37,146.3945,23315.0
2015-06-25 12:45:00,179.31,179.39,179.28,179.37,33273.0,146.3945,146.4598,146.37,146.4435,33273.0
2015-06-25 12:50:00,179.39,179.42,179.35,179.38,39910.0,146.4598,146.4843,146.4272,146.4517,39910.0
2015-06-25 12:55:00,179.38,179.38,179.33,179.34,21373.0,146.4517,146.4517,146.4109,146.419,21373.0
2015-06-25 13:00:00,179.35,179.35,179.28,179.3,24408.0,146.4272,146.4272,146.37,146.3864,24408.0
2015-06-25 13:05:00,179.3,179.41,179.3,179.41,26053.0,146.3864,146.4762,146.3864,146.4762,26053.0
2015-06-25 13:10:00,179.42,179.46,179.42,179.45,40701.0,146.4843,146.517,146.4843,146.5088,40701.0
2015-06-25 13:15:00,179.45,179.47,179.44,179.47,16080.0,146.5088,146.5252,146.5007,146.5252,16080.0
2015-06-25 13:20:00,179.45,179.46,179.39,179.41,48622.0,146.5088,146.517,146.4598,146.4762,48622.0
2015-06-25 13:25:00,179.42,179.43,179.4,179.41,3600.0,146.4843,146.4925,146.468,146.4762,3600.0
2015-06-25 13:30:00,179.41,179.41,179.3,179.3,21010.0,146.4762,146.4762,146.3864,146.3864,21010.0
2015-06-25 13:35:00,179.3,179.34,179.29,179.33,10218.0,146.3864,146.419,146.3782,146.4109,10218.0
2015-06-25 13:40:00,179.32,179.34,179.26,179.28,31354.0,146.4027,146.419,146.3537,146.37,31354.0
2015-06-25 13:45:00,179.29,179.39,179.29,179.39,26680.0,146.3782,146.4598,146.3782,146.4598,26680.0
2015-06-25 13:50:00,179.39,179.39,179.32,179.34,14575.0,146.4598,146.4598,146.4027,146.419,14575.0
2015-06-25 13:55:00,179.33,179.33,179.26,179.32,26689.0,146.4109,146.4109,146.3537,146.4027,26689.0
2015-06-25 14:00:00,179.31,179.31,179.12,179.14,161171.0,146.3945,146.3945,146.2394,146.2557,161171.0
2015-06-25 14:05:00,179.13,179.13,179.01,179.04,47732.0,146.2476,146.2476,146.1496,146.1741,47732.0
2015-06-25 14:10:00,179.03,179.03,178.85,178.91,57000.0,146.1659,146.1659,146.019,146.068,57000.0
2015-06-25 14:15:00,178.89,178.97,178.89,178.97,44880.0,146.0516,146.1169,146.0516,146.1169,44880.0
2015-06-25 14:20:00,178.96,178.96,178.8,178.84,38682.0,146.1088,146.1088,145.9781,146.0108,38682.0
2015-06-25 14:25:00,178.84,178.85,178.59,178.66,101445.0,146.0108,146.019,145.8067,145.8638,101445.0
2015-06-25 14:30:00,178.65,178.75,178.62,178.74,28168.0,145.8557,145.9373,145.8312,145.9292,28168.0
2015-06-25 14:35:00,178.74,178.84,178.74,178.84,32044.0,145.9292,146.0108,145.9292,146.0108,32044.0
2015-06-25 14:40:00,178.83,178.84,178.79,178.82,21521.0,146.0026,146.0108,145.97,145.9945,21521.0
2015-06-25 14:45:00,178.83,178.85,178.76,178.78,13523.0,146.0026,146.019,145.9455,145.9618,13523.0
2015-06-25 14:50:00,178.77,178.77,178.67,178.73,51715.0,145.9537,145.9537,145.872,145.921,51715.0
2015-06-25 14:55:00,178.71,178.8,178.66,178.78,34550.0,145.9047,145.9781,145.8638,145.9618,34550.0
2015-06-25 15:00:00,178.77,178.93,178.75,178.93,33405.0,145.9537,146.0843,145.9373,146.0843,33405.0
2015-06-25 15:05:00,178.92,179.02,178.9,179.0,49611.0,146.0761,146.1578,146.0598,146.1414,49611.0
2015-06-25 15:10:00,178.99,179.0,178.89,178.92,40856.0,146.1333,146.1414,146.0516,146.0761,40856.0
2015-06-25 15:15:00,178.92,178.94,178.85,178.9,37547.0,146.0761,146.0924,146.019,146.0598,37547.0
2015-06-25 15:20:00,178.91,178.97,178.89,178.96,39036.0,146.068,146.1169,146.0516,146.1088,39036.0
2015-06-25 15:25:00,178.96,178.98,178.88,178.92,30134.0,146.1088,146.1251,146.0435,146.0761,30134.0
2015-06-25 15:30:00,178.92,178.94,178.79,178.79,26623.0,146.0761,146.0924,145.97,145.97,26623.0
2015-06-25 15:35:00,178.81,178.83,178.77,178.8,35308.0,145.9863,146.0026,145.9537,145.9781,35308.0
2015-06-25 15:40:00,178.8,178.8,178.7,178.76,48991.0,145.9781,145.9781,145.8965,145.9455,48991.0
2015-06-25 15:45:00,178.76,178.82,178.73,178.76,108916.0,145.9455,145.9945,145.921,145.9455,108916.0
2015-06-25 15:50:00,178.75,178.78,178.72,178.76,108182.0,145.9373,145.9618,145.9128,145.9455,108182.0
2015-06-25 15:55:00,178.76,178.77,178.62,178.64,207419.0,145.9455,145.9537,145.8312,145.8475,207419.0
2015-06-26 09:30:00,179.21,179.22,179.08,179.15,97551.0,146.3129,146.321,146.2067,146.2639,97551.0
2015-06-26 09:35:00,179.13,179.16,178.92,179.02,86307.0,146.2476,146.2721,146.0761,146.1578,86307.0
2015-06-26 09:40:00,178.98,179.34,178.93,179.32,139481.0,146.1251,146.419,146.0843,146.4027,139481.0
2015-06-26 09:45:00,179.33,179.39,179.28,179.34,81539.0,146.4109,146.4598,146.37,146.419,81539.0
2015-06-26 09:50:00,179.32,179.49,179.26,179.48,54282.0,146.4027,146.5415,146.3537,146.5333,54282.0
2015-06-26 09:55:00,179.47,179.77,179.47,179.6,141957.0,146.5252,146.7701,146.5252,146.6313,141957.0
2015-06-26 10:00:00,179.63,179.83,179.63,179.68,87343.0,146.6558,146.8191,146.6558,146.6966,87343.0
2015-06-26 10:05:00,179.68,179.7,179.55,179.68,62435.0,146.6966,146.7129,146.5905,146.6966,62435.0
2015-06-26 10:10:00,179.69,179.69,179.47,179.55,99879.0,146.7048,146.7048,146.5252,146.5905,99879.0
2015-06-26 10:15:00,179.55,179.7,179.51,179.56,109593.0,146.5905,146.7129,146.5578,146.5986,109593.0
2015-06-26 10:20:00,179.57,179.6,179.31,179.35,110163.0,146.6068,146.6313,146.3945,146.4272,110163.0
2015-06-26 10:25:00,179.36,179.63,179.36,179.63,61540.0,146.4353,146.6558,146.4353,146.6558,61540.0
2015-06-26 10:30:00,179.65,179.67,179.52,179.54,53378.0,146.6721,146.6884,146.566,146.5823,53378.0
2015-06-26 10:35:00,179.53,179.71,179.52,179.64,131305.0,146.5741,146.7211,146.566,146.6639,131305.0
2015-06-26 10:40:00,179.63,179.67,179.46,179.47,72640.0,146.6558,146.6884,146.517,146.5252,72640.0
2015-06-26 10:45:00,179.47,179.5,179.41,179.43,30001.0,146.5252,146.5496,146.4762,146.4925,30001.0
2015-06-26 10:50:00,179.45,179.5,179.39,179.39,23877.0,146.5088,146.5496,146.4598,146.4598,23877.0
2015-06-26 10:55:00,179.39,179.42,179.21,179.26,118191.0,146.4598,146.4843,146.3129,146.3537,118191.0
2015-06-26 11:00:00,179.27,179.44,179.24,179.43,26134.0,146.3619,146.5007,146.3374,146.4925,26134.0
2015-06-26 11:05:00,179.41,179.58,179.38,179.58,44547.0,146.4762,146.615,146.4517,146.615,44547.0
2015-06-26 11:10:00,179.59,179.65,179.52,179.63,24146.0,146.6231,146.6721,146.566,146.6558,24146.0
2015-06-26 11:15:00,179.61,179.63,179.59,179.59,61030.0,146.6395,146.6558,146.6231,146.6231,61030.0
2015-06-26 11:20:00,179.58,179.6,179.51,179.56,24169.0,146.615,146.6313,146.5578,146.5986,24169.0
2015-06-26 11:25:00,179.56,179.62,179.54,179.57,20700.0,146.5986,146.6476,146.5823,146.6068,20700.0
2015-06-26 11:30:00,179.58,179.65,179.46,179.51,29542.0,146.615,146.6721,146.517,146.5578,29542.0
2015-06-26 11:35:00,179.51,179.56,179.49,179.55,20888.0,146.5578,146.5986,146.5415,146.5905,20888.0
2015-06-26 11:40:00,179.52,179.54,179.45,179.52,34889.0,146.566,146.5823,146.5088,146.566,34889.0
2015-06-26 11:45:00,179.51,179.55,179.47,179.48,20800.0,146.5578,146.5905,146.5252,146.5333,20800.0
2015-06-26 11:50:00,179.46,179.49,179.31,179.37,78722.0,146.517,146.5415,146.3945,146.4435,78722.0
2015-06-26 11:55:00,179.36,179.36,179.31,179.31,17180.0,146.4353,146.4353,146.3945,146.3945,17180.0
2015-06-26 12:00:00,179.32,179.39,179.27,179.37,32110.0,146.4027,146.4598,146.3619,146.4435,32110.0
2015-06-26 12:05:00,179.36,179.43,179.36,179.41,19967.0,146.4353,146.4925,146.4353,146.4762,19967.0
2015-06-26 12:10:00,179.41,179.41,179.38,179.4,11058.0,146.4762,146.4762,146.4517,146.468,11058.0
2015-06-26 12:15:00,179.4,179.48,179.39,179.47,60857.0,146.468,146.5333,146.4598,146.5252,60857.0
2015-06-26 12:20:00,179.46,179.48,179.36,179.38,53474.0,146.517,146.5333,146.4353,146.4517,53474.0
2015-06-26 12:25:00,179.38,179.45,179.38,179.45,38497.0,146.4517,146.5088,146.4517,146.5088,38497.0
2015-06-26 12:30:00,179.44,179.44,179.26,179.28,31519.0,146.5007,146.5007,146.3537,146.37,31519.0
2015-06-26 12:35:00,179.27,179.32,179.21,179.23,24495.0,146.3619,146.4027,146.3129,146.3292,24495.0
2015-06-26 12:40:00,179.23,179.26,179.13,179.19,28938.0,146.3292,146.3537,146.2476,146.2966,28938.0
2015-06-26 12:45:00,179.18,179.23,179.12,179.17,25863.0,146.2884,146.3292,146.2394,146.2802,25863.0
2015-06-26 12:50:00,179.15,179.2,179.03,179.03,56306.0,146.2639,146.3047,146.1659,146.1659,56306.0
2015-06-26 12:55:00,179.02,179.05,178.88,178.89,181307.0,146.1578,146.1823,146.0435,146.0516,181307.0
2015-06-26 13:00:00,178.87,179.02,178.79,178.96,67531.0,146.0353,146.1578,145.97,146.1088,67531.0
2015-06-26 13:05:00,178.98,178.98,178.89,178.92,38971.0,146.1251,146.1251,146.0516,146.0761,38971.0
2015-06-26 13:10:00,178.91,178.93,178.76,178.78,61345.0,146.068,146.0843,145.9455,145.9618,61345.0
2015-06-26 13:15:00,178.79,178.89,178.78,178.79,46192.0,145.97,146.0516,145.9618,145.97,46192.0
2015-06-26 13:20:00,178.79,178.81,178.68,178.73,41080.0,145.97,145.9863,145.8802,145.921,41080.0
2015-06-26 13:25:00,178.74,178.91,178.73,178.89,60777.0,145.9292,146.068,145.921,146.0516,60777.0
2015-06-26 13:30:00,178.88,178.89,178.82,178.86,34931.0,146.0435,146.0516,145.9945,146.0271,34931.0
2015-06-26 13:35:00,178.87,178.92,178.85,178.9,23134.0,146.0353,146.0761,146.019,146.0598,23134.0
2015-06-26 13:40:00,178.89,179.21,178.89,179.13,107237.0,146.0516,146.3129,146.0516,146.2476,107237.0
2015-06-26 13:45:00,179.14,179.17,179.05,179.09,22538.0,146.2557,146.2802,146.1823,146.2149,22538.0
2015-06-26 13:50:00,179.1,179.13,179.04,179.06,21911.0,146.2231,146.2476,146.1741,146.1904,21911.0
2015-06-26 13:55:00,179.06,179.12,179.02,179.03,12410.0,146.1904,146.2394,146.1578,146.1659,12410.0
2015-06-26 14:00:00,179.04,179.07,179.01,179.05,16522.0,146.1741,146.1986,146.1496,146.1823,16522.0
2015-06-26 14:05:00,179.04,179.04,178.97,178.97,26388.0,146.1741,146.1741,146.1169,146.1169,26388.0
2015-06-26 14:10:00,178.97,178.97,178.86,178.95,24693.0,146.1169,146.1169,146.0271,146.1006,24693.0
2015-06-26 14:15:00,178.95,179.0,178.9,178.93,46908.0,146.1006,146.1414,146.0598,146.0843,46908.0
2015-06-26 14:20:00,178.93,179.0,178.93,178.97,20257.0,146.0843,146.1414,146.0843,146.1169,20257.0
2015-06-26 14:25:00,178.96,179.03,178.93,179.03,35587.0,146.1088,146.1659,146.0843,146.1659,35587.0
2015-06-26 14:30:00,179.01,179.09,178.98,179.08,25101.0,146.1496,146.2149,146.1251,146.2067,25101.0
2015-06-26 14:35:00,179.08,179.14,179.04,179.14,17554.0,146.2067,146.2557,146.1741,146.2557,17554.0
2015-06-26 14:40:00,179.14,179.15,178.97,179.01,24171.0,146.2557,146.2639,146.1169,146.1496,24171.0
2015-06-26 14:45:00,179.01,179.04,178.9,179.04,23523.0,146.1496,146.1741,146.0598,146.1741,23523.0
2015-06-26 14:50:00,179.03,179.09,179.02,179.06,15631.0,146.1659,146.2149,146.1578,146.1904,15631.0
2015-06-26 14:55:00,179.06,179.1,178.98,179.04,18513.0,146.1904,146.2231,146.1251,146.1741,18513.0
2015-06-26 15:00:00,179.03,179.23,179.01,179.22,50634.0,146.1659,146.3292,146.1496,146.321,50634.0
2015-06-26 15:05:00,179.24,179.4,179.23,179.38,65951.0,146.3374,146.468,146.3292,146.4517,65951.0
2015-06-26 15:10:00,179.38,179.46,179.25,179.26,48405.0,146.4517,146.517,146.3455,146.3537,48405.0
2015-06-26 15:15:00,179.25,179.41,179.25,179.38,50224.0,146.3455,146.4762,146.3455,146.4517,50224.0
2015-06-26 15:20:00,179.37,179.42,179.22,179.32,103376.0,146.4435,146.4843,146.321,146.4027,103376.0
2015-06-26 15:25:00,179.32,179.39,179.28,179.38,68107.0,146.4027,146.4598,146.37,146.4517,68107.0
2015-06-26 15:30:00,179.37,179.41,179.31,179.38,89121.0,146.4435,146.4762,146.3945,146.4517,89121.0
2015-06-26 15:35:00,179.37,179.37,179.15,179.16,148930.0,146.4435,146.4435,146.2639,146.2721,148930.0
2015-06-26 15:40:00,179.15,179.22,179.12,179.21,57098.0,146.2639,146.321,146.2394,146.3129,57098.0
2015-06-26 15:45:00,179.2,179.24,179.08,179.08,71705.0,146.3047,146.3374,146.2067,146.2067,71705.0
2015-06-26 15:50:00,179.08,179.16,179.03,179.14,62592.0,146.2067,146.2721,146.1659,146.2557,62592.0
2015-06-26 15:55:00,179.14,179.26,179.11,179.17,321703.0,146.2557,146.3537,146.2312,146.2802,321703.0
2015-06-29 09:30:00,177.6,177.83,177.41,177.83,126246.0,144.9984,145.1862,144.8433,145.1862,126246.0
2015-06-29 09:35:00,177.84,177.84,177.51,177.61,125755.0,145.1944,145.1944,144.9249,145.0066,125755.0
2015-06-29 09:40:00,177.61,177.88,177.61,177.83,192349.0,145.0066,145.227,145.0066,145.1862,192349.0
2015-06-29 09:45:00,177.82,178.1,177.78,178.08,191497.0,145.178,145.4066,145.1454,145.3903,191497.0
2015-06-29 09:50:00,178.07,178.18,178.0,178.04,114497.0,145.3821,145.472,145.325,145.3577,114497.0
2015-06-29 09:55:00,178.03,178.03,177.74,177.84,108613.0,145.3495,145.3495,145.1127,145.1944,108613.0
2015-06-29 10:00:00,177.79,178.02,177.78,178.0,69355.0,145.1535,145.3413,145.1454,145.325,69355.0
2015-06-29 10:05:00,178.0,178.21,177.89,177.96,172236.0,145.325,145.4964,145.2352,145.2923,172236.0
2015-06-29 10:10:00,177.95,177.96,177.79,177.87,72056.0,145.2842,145.2923,145.1535,145.2189,72056.0
2015-06-29 10:15:00,177.89,178.11,177.75,177.77,123847.0,145.2352,145.4148,145.1209,145.1372,123847.0
2015-06-29 10:20:00,177.76,177.87,177.64,177.85,94130.0,145.1291,145.2189,145.0311,145.2025,94130.0
2015-06-29 10:25:00,177.85,177.85,177.58,177.63,88883.0,145.2025,145.2025,144.9821,145.0229,88883.0
2015-06-29 10:30:00,177.62,177.66,177.51,177.62,137881.0,145.0148,145.0474,144.9249,145.0148,137881.0
2015-06-29 10:35:00,177.62,177.72,177.55,177.61,80504.0,145.0148,145.0964,144.9576,145.0066,80504.0
2015-06-29 10:40:00,177.61,177.65,177.55,177.62,32219.0,145.0066,145.0392,144.9576,145.0148,32219.0
2015-06-29 10:45:00,177.6,177.83,177.56,177.71,74913.0,144.9984,145.1862,144.9658,145.0882,74913.0
2015-06-29 10:50:00,177.63,177.69,177.55,177.61,28645.0,145.0229,145.0719,144.9576,145.0066,28645.0
2015-06-29 10:55:00,177.6,177.6,177.22,177.26,161061.0,144.9984,144.9984,144.6882,144.7208,161061.0
2015-06-29 11:00:00,177.26,177.3,177.16,177.18,55184.0,144.7208,144.7535,144.6392,144.6555,55184.0
2015-06-29 11:05:00,177.17,177.23,177.07,177.13,72576.0,144.6474,144.6963,144.5657,144.6147,72576.0
2015-06-29 11:10:00,177.11,177.19,177.0,177.04,125156.0,144.5984,144.6637,144.5086,144.5412,125156.0
2015-06-29 11:15:00,177.04,177.18,177.03,177.04,50956.0,144.5412,144.6555,144.5331,144.5412,50956.0
2015-06-29 11:20:00,177.03,177.29,177.0,177.26,118583.0,144.5331,144.7453,144.5086,144.7208,118583.0
2015-06-29 11:25:00,177.24,177.28,177.14,177.22,17622.0,144.7045,144.7372,144.6229,144.6882,17622.0
2015-06-29 11:30:00,177.24,177.28,177.02,177.05,65563.0,144.7045,144.7372,144.5249,144.5494,65563.0
2015-06-29 11:35:00,177.07,177.14,176.95,176.95,72191.0,144.5657,144.6229,144.4677,144.4677,72191.0
2015-06-29 11:40:00,176.95,177.06,176.95,177.02,68900.0,144.4677,144.5576,144.4677,144.5249,68900.0
2015-06-29 11:45:00,177.03,177.12,176.97,177.08,43321.0,144.5331,144.6065,144.4841,144.5739,43321.0
2015-06-29 11:50:00,177.06,177.11,177.0,177.06,24266.0,144.5576,144.5984,144.5086,144.5576,24266.0
2015-06-29 11:55:00,177.06,177.18,177.04,177.17,42916.0,144.5576,144.6555,144.5412,144.6474,42916.0
2015-06-29 12:00:00,177.16,177.16,177.03,177.1,23400.0,144.6392,144.6392,144.5331,144.5902,23400.0
2015-06-29 12:05:00,177.13,177.29,177.13,177.26,11153.0,144.6147,144.7453,144.6147,144.7208,11153.0
2015-06-29 12:10:00,177.27,177.27,177.14,177.15,43458.0,144.729,144.729,144.6229,144.631,43458.0
2015-06-29 12:15:00,177.15,177.16,177.0,177.01,31462.0,144.631,144.6392,144.5086,144.5167,31462.0
2015-06-29 12:20:00,176.99,177.01,176.88,176.9,60964.0,144.5004,144.5167,144.4106,144.4269,60964.0
2015-06-29 12:25:00,176.88,176.95,176.83,176.91,47108.0,144.4106,144.4677,144.3698,144.4351,47108.0
2015-06-29 12:30:00,176.9,177.0,176.88,176.91,54306.0,144.4269,144.5086,144.4106,144.4351,54306.0
2015-06-29 12:35:00,176.9,176.95,176.86,176.86,36465.0,144.4269,144.4677,144.3943,144.3943,36465.0
2015-06-29 12:40:00,176.86,176.92,176.84,176.87,43107.0,144.3943,144.4433,144.3779,144.4024,43107.0
2015-06-29 12:45:00,176.89,176.92,176.81,176.86,63739.0,144.4188,144.4433,144.3534,144.3943,63739.0
2015-06-29 12:50:00,176.86,176.93,176.79,176.86,59133.0,144.3943,144.4514,144.3371,144.3943,59133.0
2015-06-29 12:55:00,176.87,176.87,176.77,176.86,55055.0,144.4024,144.4024,144.3208,144.3943,55055.0
2015-06-29 13:00:00,176.84,176.84,176.7,176.73,55004.0,144.3779,144.3779,144.2636,144.2881,55004.0
2015-06-29 13:05:00,176.74,176.76,176.65,176.75,52412.0,144.2963,144.3126,144.2228,144.3045,52412.0
2015-06-29 13:10:00,176.69,176.69,176.58,176.62,59263.0,144.2555,144.2555,144.1657,144.1983,59263.0
2015-06-29 13:15:00,176.64,176.83,176.61,176.8,64255.0,144.2147,144.3698,144.1902,144.3453,64255.0
2015-06-29 13:20:00,176.81,176.94,176.8,176.9,82008.0,144.3534,144.4596,144.3453,144.4269,82008.0
2015-06-29 13:25:00,176.88,176.88,176.78,176.79,22041.0,144.4106,144.4106,144.329,144.3371,22041.0
2015-06-29 13:30:00,176.79,176.92,176.79,176.92,37009.0,144.3371,144.4433,144.3371,144.4433,37009.0
2015-06-29 13:35:00,176.94,176.96,176.82,176.89,20245.0,144.4596,144.4759,144.3616,144.4188,20245.0
2015-06-29 13:40:00,176.86,176.86,176.69,176.74,74161.0,144.3943,144.3943,144.2555,144.2963,74161.0
2015-06-29 13:45:00,176.75,176.86,176.75,176.86,28859.0,144.3045,144.3943,144.3045,144.3943,28859.0
2015-06-29 13:50:00,176.85,176.86,176.73,176.74,35159.0,144.3861,144.3943,144.2881,144.2963,35159.0
2015-06-29 13:55:00,176.74,176.77,176.64,176.74,49868.0,144.2963,144.3208,144.2147,144.2963,49868.0
2015-06-29 14:00:00,176.76,176.77,176.7,176.71,34860.0,144.3126,144.3208,144.2636,144.2718,34860.0
2015-06-29 14:05:00,176.7,176.74,176.64,176.66,30332.0,144.2636,144.2963,144.2147,144.231,30332.0
2015-06-29 14:10:00,176.68,176.69,176.39,176.42,162152.0,144.2473,144.2555,144.0105,144.035,162152.0
2015-06-29 14:15:00,176.4,176.53,176.37,176.52,58192.0,144.0187,144.1248,143.9942,144.1167,58192.0
2015-06-29 14:20:00,176.51,176.54,176.26,176.34,122701.0,144.1085,144.133,143.9044,143.9697,122701.0
2015-06-29 14:25:00,176.37,176.37,176.26,176.31,64584.0,143.9942,143.9942,143.9044,143.9452,64584.0
2015-06-29 14:30:00,176.29,176.31,176.15,176.15,122543.0,143.9289,143.9452,143.8146,143.8146,122543.0
2015-06-29 14:35:00,176.15,176.42,176.12,176.41,96586.0,143.8146,144.035,143.7901,144.0269,96586.0
2015-06-29 14:40:00,176.4,176.51,176.31,176.49,71822.0,144.0187,144.1085,143.9452,144.0922,71822.0
2015-06-29 14:45:00,176.48,176.67,176.45,176.52,197101.0,144.084,144.2391,144.0595,144.1167,197101.0
2015-06-29 14:50:00,176.5,176.53,176.35,176.39,31958.0,144.1003,144.1248,143.9779,144.0105,31958.0
2015-06-29 14:55:00,176.39,176.4,176.24,176.25,35504.0,144.0105,144.0187,143.8881,143.8962,35504.0
2015-06-29 15:00:00,176.22,176.34,176.16,176.17,64566.0,143.8717,143.9697,143.8228,143.8309,64566.0
2015-06-29 15:05:00,176.16,176.29,176.15,176.17,71269.0,143.8228,143.9289,143.8146,143.8309,71269.0
2015-06-29 15:10:00,176.18,176.34,176.15,176.16,105069.0,143.8391,143.9697,143.8146,143.8228,105069.0
2015-06-29 15:15:00,176.15,176.26,176.05,176.22,104958.0,143.8146,143.9044,143.733,143.8717,104958.0
2015-06-29 15:20:00,176.22,176.38,176.14,176.33,66834.0,143.8717,144.0024,143.8064,143.9616,66834.0
2015-06-29 15:25:00,176.31,176.32,176.1,176.1,74783.0,143.9452,143.9534,143.7738,143.7738,74783.0
2015-06-29 15:30:00,176.09,176.17,175.91,176.06,305509.0,143.7656,143.8309,143.6187,143.7411,305509.0
2015-06-29 15:35:00,176.07,176.07,175.89,175.9,143664.0,143.7493,143.7493,143.6023,143.6105,143664.0
2015-06-29 15:40:00,175.9,175.9,175.81,175.83,150718.0,143.6105,143.6105,143.537,143.5533,150718.0
2015-06-29 15:45:00,175.82,175.96,175.68,175.96,487386.0,143.5452,143.6595,143.4309,143.6595,487386.0
2015-06-29 15:50:00,175.95,176.11,175.92,175.97,266766.0,143.6513,143.7819,143.6268,143.6676,266766.0
2015-06-29 15:55:00,175.96,175.97,175.59,175.66,467793.0,143.6595,143.6676,143.3574,143.4145,467793.0
2015-06-30 09:30:00,177.02,177.02,176.57,176.76,158637.0,144.5249,144.5249,144.1575,144.3126,158637.0
2015-06-30 09:35:00,176.74,176.77,176.59,176.66,131490.0,144.2963,144.3208,144.1738,144.231,131490.0
2015-06-30 09:40:00,176.65,176.66,176.36,176.45,146488.0,144.2228,144.231,143.986,144.0595,146488.0
2015-06-30 09:45:00,176.48,176.63,176.17,176.32,217192.0,144.084,144.2065,143.8309,143.9534,217192.0
2015-06-30 09:50:00,176.32,176.62,176.31,176.31,188778.0,143.9534,144.1983,143.9452,143.9452,188778.0
2015-06-30 09:55:00,176.3,176.35,176.16,176.16,57604.0,143.9371,143.9779,143.8228,143.8228,57604.0
2015-06-30 10:00:00,176.18,176.37,176.11,176.25,50075.0,143.8391,143.9942,143.7819,143.8962,50075.0
2015-06-30 10:05:00,176.24,176.35,176.2,176.25,89471.0,143.8881,143.9779,143.8554,143.8962,89471.0
2015-06-30 10:10:00,176.25,176.31,176.02,176.06,54643.0,143.8962,143.9452,143.7085,143.7411,54643.0
2015-06-30 10:15:00,176.08,176.22,176.0,176.14,51011.0,143.7574,143.8717,143.6921,143.8064,51011.0
2015-06-30 10:20:00,176.15,176.2,175.96,176.15,68146.0,143.8146,143.8554,143.6595,143.8146,68146.0
2015-06-30 10:25:00,176.14,176.46,176.14,176.4,82518.0,143.8064,144.0677,143.8064,144.0187,82518.0
2015-06-30 10:30:00,176.38,176.38,176.15,176.18,67902.0,144.0024,144.0024,143.8146,143.8391,67902.0
2015-06-30 10:35:00,176.18,176.23,176.06,176.19,56129.0,143.8391,143.8799,143.7411,143.8473,56129.0
2015-06-30 10:40:00,176.2,176.2,176.06,176.13,78201.0,143.8554,143.8554,143.7411,143.7983,78201.0
2015-06-30 10:45:00,176.12,176.27,175.94,176.01,87417.0,143.7901,143.9126,143.6431,143.7003,87417.0
2015-06-30 10:50:00,175.99,176.15,175.84,176.14,65392.0,143.684,143.8146,143.5615,143.8064,65392.0
2015-06-30 10:55:00,176.13,176.38,176.05,176.24,64586.0,143.7983,144.0024,143.733,143.8881,64586.0
2015-06-30 11:00:00,176.24,176.29,176.14,176.23,39192.0,143.8881,143.9289,143.8064,143.8799,39192.0
2015-06-30 11:05:00,176.24,176.37,176.16,176.24,42622.0,143.8881,143.9942,143.8228,143.8881,42622.0
2015-06-30 11:10:00,176.28,176.34,176.11,176.23,49079.0,143.9207,143.9697,143.7819,143.8799,49079.0
2015-06-30 11:15:00,176.24,176.5,176.24,176.43,98303.0,143.8881,144.1003,143.8881,144.0432,98303.0
2015-06-30 11:20:00,176.41,176.5,176.33,176.35,55668.0,144.0269,144.1003,143.9616,143.9779,55668.0
2015-06-30 11:25:00,176.38,176.43,176.06,176.07,62403.0,144.0024,144.0432,143.7411,143.7493,62403.0
2015-06-30 11:30:00,176.07,176.18,175.86,175.88,127973.0,143.7493,143.8391,143.5778,143.5942,127973.0
2015-06-30 11:35:00,175.91,176.02,175.9,176.02,51213.0,143.6187,143.7085,143.6105,143.7085,51213.0
2015-06-30 11:40:00,176.02,176.07,175.89,176.01,38852.0,143.7085,143.7493,143.6023,143.7003,38852.0
2015-06-30 11:45:00,175.99,176.13,175.99,176.13,47566.0,143.684,143.7983,143.684,143.7983,47566.0
2015-06-30 11:50:00,176.13,176.13,175.91,175.99,20296.0,143.7983,143.7983,143.6187,143.684,20296.0
2015-06-30 11:55:00,175.98,176.02,175.79,175.8,44189.0,143.6758,143.7085,143.5207,143.5288,44189.0
2015-06-30 12:00:00,175.8,175.91,175.79,175.9,28951.0,143.5288,143.6187,143.5207,143.6105,28951.0
2015-06-30 12:05:00,175.89,176.06,175.82,176.06,131228.0,143.6023,143.7411,143.5452,143.7411,131228.0
2015-06-30 12:10:00,176.07,176.08,175.97,175.98,16973.0,143.7493,143.7574,143.6676,143.6758,16973.0
2015-06-30 12:15:00,175.98,176.0,175.87,175.96,20595.0,143.6758,143.6921,143.586,143.6595,20595.0
2015-06-30 12:20:00,175.95,175.96,175.65,175.73,76286.0,143.6513,143.6595,143.4064,143.4717,76286.0
2015-06-30 12:25:00,175.73,175.81,175.53,175.57,67417.0,143.4717,143.537,143.3084,143.3411,67417.0
2015-06-30 12:30:00,175.59,175.69,175.45,175.6,76708.0,143.3574,143.439,143.2431,143.3656,76708.0
2015-06-30 12:35:00,175.62,175.68,175.53,175.65,30006.0,143.3819,143.4309,143.3084,143.4064,30006.0
2015-06-30 12:40:00,175.65,175.77,175.65,175.7,40706.0,143.4064,143.5044,143.4064,143.4472,40706.0
2015-06-30 12:45:00,175.71,175.77,175.57,175.71,45887.0,143.4554,143.5044,143.3411,143.4554,45887.0
2015-06-30 12:50:00,175.71,175.85,175.71,175.78,40145.0,143.4554,143.5697,143.4554,143.5125,40145.0
2015-06-30 12:55:00,175.78,175.9,175.72,175.89,43130.0,143.5125,143.6105,143.4635,143.6023,43130.0
2015-06-30 13:00:00,175.89,176.05,175.8,175.97,69948.0,143.6023,143.733,143.5288,143.6676,69948.0
2015-06-30 13:05:00,175.97,175.97,175.83,175.87,26672.0,143.6676,143.6676,143.5533,143.586,26672.0
2015-06-30 13:10:00,175.88,175.94,175.83,175.86,16951.0,143.5942,143.6431,143.5533,143.5778,16951.0
2015-06-30 13:15:00,175.84,175.85,175.71,175.79,52004.0,143.5615,143.5697,143.4554,143.5207,52004.0
2015-06-30 13:20:00,175.8,175.82,175.73,175.82,17854.0,143.5288,143.5452,143.4717,143.5452,17854.0
2015-06-30 13:25:00,175.82,176.1,175.78,176.08,90164.0,143.5452,143.7738,143.5125,143.7574,90164.0
2015-06-30 13:30:00,176.06,176.2,176.0,176.16,77903.0,143.7411,143.8554,143.6921,143.8228,77903.0
2015-06-30 13:35:00,176.17,176.35,176.13,176.28,106900.0,143.8309,143.9779,143.7983,143.9207,106900.0
2015-06-30 13:40:00,176.28,176.34,176.22,176.27,136373.0,143.9207,143.9697,143.8717,143.9126,136373.0
2015-06-30 13:45:00,176.27,176.36,176.23,176.32,38513.0,143.9126,143.986,143.8799,143.9534,38513.0
2015-06-30 13:50:00,176.33,176.54,176.33,176.46,67748.0,143.9616,144.133,143.9616,144.0677,67748.0
2015-06-30 13:55:00,176.44,176.48,176.31,176.31,60046.0,144.0514,144.084,143.9452,143.9452,60046.0
2015-06-30 14:00:00,176.35,176.4,176.3,176.37,32276.0,143.9779,144.0187,143.9371,143.9942,32276.0
2015-06-30 14:05:00,176.36,176.87,176.32,176.72,138554.0,143.986,144.4024,143.9534,144.28,138554.0
2015-06-30 14:10:00,176.71,176.82,176.7,176.78,139370.0,144.2718,144.3616,144.2636,144.329,139370.0
2015-06-30 14:15:00,176.78,176.81,176.58,176.61,113751.0,144.329,144.3534,144.1657,144.1902,113751.0
2015-06-30 14:20:00,176.62,176.66,176.43,176.44,73718.0,144.1983,144.231,144.0432,144.0514,73718.0
2015-06-30 14:25:00,176.44,176.5,176.32,176.44,129922.0,144.0514,144.1003,143.9534,144.0514,129922.0
2015-06-30 14:30:00,176.45,176.47,176.32,176.4,61279.0,144.0595,144.0759,143.9534,144.0187,61279.0
2015-06-30 14:35:00,176.4,176.57,176.38,176.44,104573.0,144.0187,144.1575,144.0024,144.0514,104573.0
2015-06-30 14:40:00,176.42,176.43,176.23,176.31,67574.0,144.035,144.0432,143.8799,143.9452,67574.0
2015-06-30 14:45:00,176.29,176.3,176.11,176.25,92522.0,143.9289,143.9371,143.7819,143.8962,92522.0
2015-06-30 14:50:00,176.24,176.28,176.1,176.12,62536.0,143.8881,143.9207,143.7738,143.7901,62536.0
2015-06-30 14:55:00,176.12,176.22,176.03,176.05,82352.0,143.7901,143.8717,143.7166,143.733,82352.0
2015-06-30 15:00:00,176.06,176.22,175.97,176.14,135911.0,143.7411,143.8717,143.6676,143.8064,135911.0
2015-06-30 15:05:00,176.13,176.16,176.01,176.08,92592.0,143.7983,143.8228,143.7003,143.7574,92592.0
2015-06-30 15:10:00,176.08,176.11,175.9,175.93,105989.0,143.7574,143.7819,143.6105,143.635,105989.0
2015-06-30 15:15:00,175.93,176.1,175.86,175.91,81865.0,143.635,143.7738,143.5778,143.6187,81865.0
2015-06-30 15:20:00,175.9,175.98,175.8,175.83,96524.0,143.6105,143.6758,143.5288,143.5533,96524.0
2015-06-30 15:25:00,175.83,175.92,175.8,175.9,76924.0,143.5533,143.6268,143.5288,143.6105,76924.0
2015-06-30 15:30:00,175.9,176.15,175.89,176.04,121122.0,143.6105,143.8146,143.6023,143.7248,121122.0
2015-06-30 15:35:00,176.04,176.08,175.99,176.0,77137.0,143.7248,143.7574,143.684,143.6921,77137.0
2015-06-30 15:40:00,176.0,176.0,175.83,175.89,175687.0,143.6921,143.6921,143.5533,143.6023,175687.0
2015-06-30 15:45:00,175.89,176.29,175.89,176.28,191127.0,143.6023,143.9289,143.6023,143.9207,191127.0
2015-06-30 15:50:00,176.27,176.36,176.2,176.3,266666.0,143.9126,143.986,143.8554,143.9371,266666.0
2015-06-30 15:55:00,176.3,176.3,175.82,175.83,435164.0,143.9371,143.9371,143.5452,143.5533,435164.0
2015-07-01 09:30:00,177.56,177.7,177.27,177.57,235927.0,144.9658,145.0801,144.729,144.9739,235927.0
2015-07-01 09:35:00,177.58,177.77,177.55,177.76,122161.0,144.9821,145.1372,144.9576,145.1291,122161.0
2015-07-01 09:40:00,177.75,177.76,177.62,177.69,81289.0,145.1209,145.1291,145.0148,145.0719,81289.0
2015-07-01 09:45:00,177.67,177.7,177.4,177.57,159647.0,145.0556,145.0801,144.8351,144.9739,159647.0
2015-07-01 09:50:00,177.59,177.71,177.54,177.67,76670.0,144.9903,145.0882,144.9494,145.0556,76670.0
2015-07-01 09:55:00,177.67,177.74,177.62,177.68,82972.0,145.0556,145.1127,145.0148,145.0637,82972.0
2015-07-01 10:00:00,177.7,177.82,177.61,177.76,138923.0,145.0801,145.178,145.0066,145.1291,138923.0
2015-07-01 10:05:00,177.77,177.8,177.59,177.71,101139.0,145.1372,145.1617,144.9903,145.0882,101139.0
2015-07-01 10:10:00,177.72,177.72,177.41,177.59,69592.0,145.0964,145.0964,144.8433,144.9903,69592.0
2015-07-01 10:15:00,177.6,177.64,177.36,177.45,106152.0,144.9984,145.0311,144.8025,144.876,106152.0
2015-07-01 10:20:00,177.44,177.59,177.44,177.55,64631.0,144.8678,144.9903,144.8678,144.9576,64631.0
2015-07-01 10:25:00,177.55,177.62,177.39,177.5,60740.0,144.9576,145.0148,144.827,144.9168,60740.0
2015-07-01 10:30:00,177.54,177.55,176.91,177.12,268629.0,144.9494,144.9576,144.4351,144.6065,268629.0
2015-07-01 10:35:00,177.13,177.3,177.07,177.13,44739.0,144.6147,144.7535,144.5657,144.6147,44739.0
2015-07-01 10:40:00,177.11,177.27,177.11,177.26,39146.0,144.5984,144.729,144.5984,144.7208,39146.0
2015-07-01 10:45:00,177.24,177.24,176.99,177.02,76258.0,144.7045,144.7045,144.5004,144.5249,76258.0
2015-07-01 10:50:00,176.97,177.05,176.79,177.04,85738.0,144.4841,144.5494,144.3371,144.5412,85738.0
2015-07-01 10:55:00,177.03,177.16,177.01,177.11,51296.0,144.5331,144.6392,144.5167,144.5984,51296.0
2015-07-01 11:00:00,177.12,177.17,177.0,177.14,89743.0,144.6065,144.6474,144.5086,144.6229,89743.0
2015-07-01 11:05:00,177.13,177.24,177.12,177.13,25031.0,144.6147,144.7045,144.6065,144.6147,25031.0
2015-07-01 11:10:00,177.15,177.22,177.15,177.15,22333.0,144.631,144.6882,144.631,144.631,22333.0
2015-07-01 11:15:00,177.19,177.29,177.19,177.21,26654.0,144.6637,144.7453,144.6637,144.68,26654.0
2015-07-01 11:20:00,177.21,177.29,177.16,177.28,15983.0,144.68,144.7453,144.6392,144.7372,15983.0
2015-07-01 11:25:00,177.29,177.34,177.22,177.24,18944.0,144.7453,144.7862,144.6882,144.7045,18944.0
2015-07-01 11:30:00,177.23,177.36,177.23,177.34,20179.0,144.6963,144.8025,144.6963,144.7862,20179.0
2015-07-01 11:35:00,177.34,177.34,177.11,177.17,34581.0,144.7862,144.7862,144.5984,144.6474,34581.0
2015-07-01 11:40:00,177.14,177.17,177.05,177.05,35795.0,144.6229,144.6474,144.5494,144.5494,35795.0
2015-07-01 11:45:00,177.05,177.24,177.04,177.24,29776.0,144.5494,144.7045,144.5412,144.7045,29776.0
2015-07-01 11:50:00,177.23,177.24,177.16,177.16,15067.0,144.6963,144.7045,144.6392,144.6392,15067.0
2015-07-01 11:55:00,177.16,177.23,177.07,177.08,10525.0,144.6392,144.6963,144.5657,144.5739,10525.0
2015-07-01 12:00:00,177.03,177.15,177.0,177.09,13001.0,144.5331,144.631,144.5086,144.582,13001.0
2015-07-01 12:05:00,177.06,177.23,177.06,177.11,23728.0,144.5576,144.6963,144.5576,144.5984,23728.0
2015-07-01 12:10:00,177.11,177.15,177.06,177.13,44670.0,144.5984,144.631,144.5576,144.6147,44670.0
2015-07-01 12:15:00,177.12,177.17,177.04,177.08,14246.0,144.6065,144.6474,144.5412,144.5739,14246.0
2015-07-01 12:20:00,177.09,177.09,176.93,177.02,22295.0,144.582,144.582,144.4514,144.5249,22295.0
2015-07-01 12:25:00,177.03,177.11,177.0,177.09,14742.0,144.5331,144.5984,144.5086,144.582,14742.0
2015-07-01 12:30:00,177.09,177.13,177.04,177.13,13326.0,144.582,144.6147,144.5412,144.6147,13326.0
2015-07-01 12:35:00,177.12,177.12,177.02,177.06,9048.0,144.6065,144.6065,144.5249,144.5576,9048.0
2015-07-01 12:40:00,177.05,177.07,176.81,176.83,38765.0,144.5494,144.5657,144.3534,144.3698,38765.0
2015-07-01 12:45:00,176.85,176.99,176.85,176.93,10632.0,144.3861,144.5004,144.3861,144.4514,10632.0
2015-07-01 12:50:00,176.89,176.98,176.89,176.95,22655.0,144.4188,144.4922,144.4188,144.4677,22655.0
2015-07-01 12:55:00,176.94,176.95,176.79,176.84,74952.0,144.4596,144.4677,144.3371,144.3779,74952.0
2015-07-01 13:00:00,176.82,176.82,176.71,176.81,61913.0,144.3616,144.3616,144.2718,144.3534,61913.0
2015-07-01 13:05:00,176.82,176.88,176.76,176.76,15015.0,144.3616,144.4106,144.3126,144.3126,15015.0
2015-07-01 13:10:00,176.77,176.85,176.76,176.83,30837.0,144.3208,144.3861,144.3126,144.3698,30837.0
2015-07-01 13:15:00,176.83,176.93,176.83,176.91,13355.0,144.3698,144.4514,144.3698,144.4351,13355.0
2015-07-01 13:20:00,176.9,177.07,176.9,177.02,27579.0,144.4269,144.5657,144.4269,144.5249,27579.0
2015-07-01 13:25:00,177.01,177.01,176.89,176.91,13186.0,144.5167,144.5167,144.4188,144.4351,13186.0
2015-07-01 13:30:00,176.91,177.0,176.91,176.97,34074.0,144.4351,144.5086,144.4351,144.4841,34074.0
2015-07-01 13:35:00,176.96,177.04,176.91,176.91,14449.0,144.4759,144.5412,144.4351,144.4351,14449.0
2015-07-01 13:40:00,176.93,177.02,176.91,177.0,8527.0,144.4514,144.5249,144.4351,144.5086,8527.0
2015-07-01 13:45:00,177.02,177.09,177.01,177.09,30743.0,144.5249,144.582,144.5167,144.582,30743.0
2015-07-01 13:50:00,177.12,177.12,176.99,177.0,24590.0,144.6065,144.6065,144.5004,144.5086,24590.0
2015-07-01 13:55:00,177.0,177.04,176.81,176.83,39245.0,144.5086,144.5412,144.3534,144.3698,39245.0
2015-07-01 14:00:00,176.83,176.89,176.58,176.68,88504.0,144.3698,144.4188,144.1657,144.2473,88504.0
2015-07-01 14:05:00,176.68,176.75,176.66,176.71,63668.0,144.2473,144.3045,144.231,144.2718,63668.0
2015-07-01 14:10:00,176.69,176.82,176.69,176.82,10899.0,144.2555,144.3616,144.2555,144.3616,10899.0
2015-07-01 14:15:00,176.81,176.86,176.74,176.86,40099.0,144.3534,144.3943,144.2963,144.3943,40099.0
2015-07-01 14:20:00,176.87,176.89,176.77,176.77,8965.0,144.4024,144.4188,144.3208,144.3208,8965.0
2015-07-01 14:25:00,176.78,176.84,176.73,176.75,26140.0,144.329,144.3779,144.2881,144.3045,26140.0
2015-07-01 14:30:00,176.77,176.77,176.7,176.77,15164.0,144.3208,144.3208,144.2636,144.3208,15164.0
2015-07-01 14:35:00,176.77,176.86,176.72,176.81,18617.0,144.3208,144.3943,144.28,144.3534,18617.0
2015-07-01 14:40:00,176.79,176.85,176.79,176.84,11130.0,144.3371,144.3861,144.3371,144.3779,11130.0
2015-07-01 14:45:00,176.83,177.0,176.79,176.95,62133.0,144.3698,144.5086,144.3371,144.4677,62133.0
2015-07-01 14:50:00,176.95,176.99,176.86,176.97,52106.0,144.4677,144.5004,144.3943,144.4841,52106.0
2015-07-01 14:55:00,176.97,177.0,176.89,176.91,27196.0,144.4841,144.5086,144.4188,144.4351,27196.0
2015-07-01 15:00:00,176.92,177.03,176.91,177.03,16050.0,144.4433,144.5331,144.4351,144.5331,16050.0
2015-07-01 15:05:00,177.03,177.1,176.95,176.98,37235.0,144.5331,144.5902,144.4677,144.4922,37235.0
2015-07-01 15:10:00,176.97,177.09,176.96,177.08,23798.0,144.4841,144.582,144.4759,144.5739,23798.0
2015-07-01 15:15:00,177.06,177.07,177.02,177.05,5546.0,144.5576,144.5657,144.5249,144.5494,5546.0
2015-07-01 15:20:00,177.05,177.15,176.98,177.14,22619.0,144.5494,144.631,144.4922,144.6229,22619.0
2015-07-01 15:25:00,177.13,177.16,177.08,177.13,36339.0,144.6147,144.6392,144.5739,144.6147,36339.0
2015-07-01 15:30:00,177.17,177.19,177.05,177.08,24159.0,144.6474,144.6637,144.5494,144.5739,24159.0
2015-07-01 15:35:00,177.08,177.11,177.04,177.07,31157.0,144.5739,144.5984,144.5412,144.5657,31157.0
2015-07-01 15:40:00,177.08,177.13,176.94,177.13,56253.0,144.5739,144.6147,144.4596,144.6147,56253.0
2015-07-01 15:45:00,177.14,177.22,177.11,177.21,114757.0,144.6229,144.6882,144.5984,144.68,114757.0
2015-07-01 15:50:00,177.21,177.33,177.18,177.31,88493.0,144.68,144.778,144.6555,144.7617,88493.0
2015-07-01 15:55:00,177.31,177.42,177.28,177.4,185291.0,144.7617,144.8515,144.7372,144.8351,185291.0
2015-07-02 09:30:00,177.79,177.97,177.66,177.75,187348.0,145.1535,145.3005,145.0474,145.1209,187348.0
2015-07-02 09:35:00,177.74,177.95,177.68,177.91,381342.0,145.1127,145.2842,145.0637,145.2515,381342.0
2015-07-02 09:40:00,177.89,178.0,177.75,177.99,355386.0,145.2352,145.325,145.1209,145.3168,355386.0
2015-07-02 09:45:00,177.99,178.05,177.81,177.88,58817.0,145.3168,145.3658,145.1699,145.227,58817.0
2015-07-02 09:50:00,177.85,177.86,177.67,177.75,91108.0,145.2025,145.2107,145.0556,145.1209,91108.0
2015-07-02 09:55:00,177.74,177.82,177.69,177.69,91373.0,145.1127,145.178,145.0719,145.0719,91373.0
2015-07-02 10:00:00,177.7,177.79,177.65,177.76,63849.0,145.0801,145.1535,145.0392,145.1291,63849.0
2015-07-02 10:05:00,177.75,177.77,177.55,177.58,66413.0,145.1209,145.1372,144.9576,144.9821,66413.0
2015-07-02 10:10:00,177.6,177.7,177.57,177.58,53819.0,144.9984,145.0801,144.9739,144.9821,53819.0
2015-07-02 10:15:00,177.58,177.78,177.53,177.66,64502.0,144.9821,145.1454,144.9413,145.0474,64502.0
2015-07-02 10:20:00,177.65,177.73,177.64,177.65,32451.0,145.0392,145.1046,145.0311,145.0392,32451.0
2015-07-02 10:25:00,177.65,177.73,177.65,177.71,49001.0,145.0392,145.1046,145.0392,145.0882,49001.0
2015-07-02 10:30:00,177.67,177.71,177.62,177.65,21616.0,145.0556,145.0882,145.0148,145.0392,21616.0
2015-07-02 10:35:00,177.64,177.66,177.36,177.37,86805.0,145.0311,145.0474,144.8025,144.8106,86805.0
2015-07-02 10:40:00,177.39,177.49,177.38,177.49,34314.0,144.827,144.9086,144.8188,144.9086,34314.0
2015-07-02 10:45:00,177.49,177.55,177.41,177.42,40629.0,144.9086,144.9576,144.8433,144.8515,40629.0
2015-07-02 10:50:00,177.42,177.61,177.31,177.5,90624.0,144.8515,145.0066,144.7617,144.9168,90624.0
2015-07-02 10:55:00,177.5,177.51,177.45,177.48,23754.0,144.9168,144.9249,144.876,144.9005,23754.0
2015-07-02 11:00:00,177.48,177.49,177.25,177.31,44540.0,144.9005,144.9086,144.7127,144.7617,44540.0
2015-07-02 11:05:00,177.31,177.38,177.17,177.19,70808.0,144.7617,144.8188,144.6474,144.6637,70808.0
2015-07-02 11:10:00,177.19,177.2,177.09,177.13,39375.0,144.6637,144.6719,144.582,144.6147,39375.0
2015-07-02 11:15:00,177.12,177.26,177.11,177.24,26389.0,144.6065,144.7208,144.5984,144.7045,26389.0
2015-07-02 11:20:00,177.23,177.23,177.13,177.17,42288.0,144.6963,144.6963,144.6147,144.6474,42288.0
2015-07-02 11:25:00,177.16,177.18,177.04,177.09,40284.0,144.6392,144.6555,144.5412,144.582,40284.0
2015-07-02 11:30:00,177.09,177.2,177.06,177.18,62874.0,144.582,144.6719,144.5576,144.6555,62874.0
2015-07-02 11:35:00,177.18,177.27,177.16,177.2,101488.0,144.6555,144.729,144.6392,144.6719,101488.0
2015-07-02 11:40:00,177.19,177.21,177.16,177.17,15861.0,144.6637,144.68,144.6392,144.6474,15861.0
2015-07-02 11:45:00,177.17,177.2,177.16,177.19,7366.0,144.6474,144.6719,144.6392,144.6637,7366.0
2015-07-02 11:50:00,177.19,177.19,177.08,177.12,9200.0,144.6637,144.6637,144.5739,144.6065,9200.0
2015-07-02 11:55:00,177.11,177.12,176.99,177.11,29086.0,144.5984,144.6065,144.5004,144.5984,29086.0
2015-07-02 12:00:00,177.11,177.2,177.11,177.18,19656.0,144.5984,144.6719,144.5984,144.6555,19656.0
2015-07-02 12:05:00,177.17,177.19,177.08,177.1,35308.0,144.6474,144.6637,144.5739,144.5902,35308.0
2015-07-02 12:10:00,177.1,177.11,177.03,177.09,18560.0,144.5902,144.5984,144.5331,144.582,18560.0
2015-07-02 12:15:00,177.09,177.09,176.89,176.91,53604.0,144.582,144.582,144.4188,144.4351,53604.0
2015-07-02 12:20:00,176.92,176.95,176.77,176.78,92533.0,144.4433,144.4677,144.3208,144.329,92533.0
2015-07-02 12:25:00,176.78,176.87,176.78,176.84,28094.0,144.329,144.4024,144.329,144.3779,28094.0
2015-07-02 12:30:00,176.84,176.89,176.82,176.82,9532.0,144.3779,144.4188,144.3616,144.3616,9532.0
2015-07-02 12:35:00,176.82,176.86,176.73,176.77,19886.0,144.3616,144.3943,144.2881,144.3208,19886.0
2015-07-02 12:40:00,176.76,176.84,176.75,176.78,18096.0,144.3126,144.3779,144.3045,144.329,18096.0
2015-07-02 12:45:00,176.78,176.9,176.77,176.89,24907.0,144.329,144.4269,144.3208,144.4188,24907.0
2015-07-02 12:50:00,176.87,176.87,176.82,176.82,17919.0,144.4024,144.4024,144.3616,144.3616,17919.0
2015-07-02 12:55:00,176.83,176.9,176.83,176.89,30705.0,144.3698,144.4269,144.3698,144.4188,30705.0
2015-07-02 13:00:00,176.89,176.89,176.78,176.84,38443.0,144.4188,144.4188,144.329,144.3779,38443.0
2015-07-02 13:05:00,176.85,176.89,176.82,176.89,8015.0,144.3861,144.4188,144.3616,144.4188,8015.0
2015-07-02 13:10:00,176.89,176.89,176.77,176.77,19640.0,144.4188,144.4188,144.3208,144.3208,19640.0
2015-07-02 13:15:00,176.76,176.84,176.76,176.8,27931.0,144.3126,144.3779,144.3126,144.3453,27931.0
2015-07-02 13:20:00,176.8,176.81,176.75,176.78,11530.0,144.3453,144.3534,144.3045,144.329,11530.0
2015-07-02 13:25:00,176.8,176.86,176.76,176.86,84827.0,144.3453,144.3943,144.3126,144.3943,84827.0
2015-07-02 13:30:00,176.85,176.94,176.85,176.91,30988.0,144.3861,144.4596,144.3861,144.4351,30988.0
2015-07-02 13:35:00,176.91,176.91,176.82,176.86,30300.0,144.4351,144.4351,144.3616,144.3943,30300.0
2015-07-02 13:40:00,176.86,176.89,176.85,176.89,2769.0,144.3943,144.4188,144.3861,144.4188,2769.0
2015-07-02 13:45:00,176.92,176.95,176.9,176.94,5718.0,144.4433,144.4677,144.4269,144.4596,5718.0
2015-07-02 13:50:00,176.96,176.96,176.89,176.9,19612.0,144.4759,144.4759,144.4188,144.4269,19612.0
2015-07-02 13:55:00,176.91,176.92,176.76,176.79,40432.0,144.4351,144.4433,144.3126,144.3371,40432.0
2015-07-02 14:00:00,176.79,176.83,176.76,176.82,8934.0,144.3371,144.3698,144.3126,144.3616,8934.0
2015-07-02 14:05:00,176.81,176.82,176.65,176.79,30113.0,144.3534,144.3616,144.2228,144.3371,30113.0
2015-07-02 14:10:00,176.78,176.79,176.74,176.75,9906.0,144.329,144.3371,144.2963,144.3045,9906.0
2015-07-02 14:15:00,176.76,176.79,176.7,176.79,19453.0,144.3126,144.3371,144.2636,144.3371,19453.0
2015-07-02 14:20:00,176.78,176.85,176.74,176.85,12051.0,144.329,144.3861,144.2963,144.3861,12051.0
2015-07-02 14:25:00,176.85,176.86,176.76,176.78,14888.0,144.3861,144.3943,144.3126,144.329,14888.0
2015-07-02 14:30:00,176.79,176.84,176.77,176.83,27715.0,144.3371,144.3779,144.3208,144.3698,27715.0
2015-07-02 14:35:00,176.84,176.9,176.83,176.86,16717.0,144.3779,144.4269,144.3698,144.3943,16717.0
2015-07-02 14:40:00,176.87,176.88,176.74,176.74,26857.0,144.4024,144.4106,144.2963,144.2963,26857.0
2015-07-02 14:45:00,176.74,176.87,176.74,176.87,8852.0,144.2963,144.4024,144.2963,144.4024,8852.0
2015-07-02 14:50:00,176.88,176.88,176.78,176.78,12279.0,144.4106,144.4106,144.329,144.329,12279.0
2015-07-02 14:55:00,176.77,177.0,176.76,176.95,45644.0,144.3208,144.5086,144.3126,144.4677,45644.0
2015-07-02 15:00:00,176.95,177.0,176.91,176.97,11800.0,144.4677,144.5086,144.4351,144.4841,11800.0
2015-07-02 15:05:00,176.97,177.0,176.86,176.91,26897.0,144.4841,144.5086,144.3943,144.4351,26897.0
2015-07-02 15:10:00,176.91,176.97,176.89,176.97,10897.0,144.4351,144.4841,144.4188,144.4841,10897.0
2015-07-02 15:15:00,176.97,176.97,176.86,176.91,19599.0,144.4841,144.4841,144.3943,144.4351,19599.0
2015-07-02 15:20:00,176.91,177.14,176.91,177.13,47484.0,144.4351,144.6229,144.4351,144.6147,47484.0
2015-07-02 15:25:00,177.16,177.2,177.12,177.18,38420.0,144.6392,144.6719,144.6065,144.6555,38420.0
2015-07-02 15:30:00,177.18,177.19,176.96,177.09,45446.0,144.6555,144.6637,144.4759,144.582,45446.0
2015-07-02 15:35:00,177.09,177.09,176.98,177.01,32150.0,144.582,144.582,144.4922,144.5167,32150.0
2015-07-02 15:40:00,177.01,177.13,176.98,177.12,25612.0,144.5167,144.6147,144.4922,144.6065,25612.0
2015-07-02 15:45:00,177.13,177.18,177.09,177.14,49614.0,144.6147,144.6555,144.582,144.6229,49614.0
2015-07-02 15:50:00,177.15,177.24,177.09,177.1,49377.0,144.631,144.7045,144.582,144.5902,49377.0
2015-07-02 15:55:00,177.1,177.29,177.04,177.04,227982.0,144.5902,144.7453,144.5412,144.5412,227982.0
2015-07-06 09:30:00,175.6,175.85,175.34,175.45,404968.0,143.3656,143.5697,143.1533,143.2431,404968.0
2015-07-06 09:35:00,175.44,176.05,175.44,175.79,204571.0,143.2349,143.733,143.2349,143.5207,204571.0
2015-07-06 09:40:00,175.76,175.99,175.74,175.9,130186.0,143.4962,143.684,143.4799,143.6105,130186.0
2015-07-06 09:45:00,175.9,176.12,175.85,176.08,70645.0,143.6105,143.7901,143.5697,143.7574,70645.0
2015-07-06 09:50:00,176.08,176.21,175.99,175.99,63933.0,143.7574,143.8636,143.684,143.684,63933.0
2015-07-06 09:55:00,175.99,176.13,175.93,176.07,27295.0,143.684,143.7983,143.635,143.7493,27295.0
2015-07-06 10:00:00,176.07,176.22,176.02,176.15,45417.0,143.7493,143.8717,143.7085,143.8146,45417.0
2015-07-06 10:05:00,176.15,176.26,176.04,176.23,50699.0,143.8146,143.9044,143.7248,143.8799,50699.0
2015-07-06 10:10:00,176.21,176.55,176.18,176.45,43406.0,143.8636,144.1412,143.8391,144.0595,43406.0
2015-07-06 10:15:00,176.46,176.54,176.32,176.44,46197.0,144.0677,144.133,143.9534,144.0514,46197.0
2015-07-06 10:20:00,176.43,176.44,176.3,176.31,23044.0,144.0432,144.0514,143.9371,143.9452,23044.0
2015-07-06 10:25:00,176.31,176.47,176.31,176.45,13900.0,143.9452,144.0759,143.9452,144.0595,13900.0
2015-07-06 10:30:00,176.45,176.75,176.45,176.72,39032.0,144.0595,144.3045,144.0595,144.28,39032.0
2015-07-06 10:35:00,176.72,176.75,176.61,176.67,41747.0,144.28,144.3045,144.1902,144.2391,41747.0
2015-07-06 10:40:00,176.67,176.98,176.64,176.89,117320.0,144.2391,144.4922,144.2147,144.4188,117320.0
2015-07-06 10:45:00,176.87,177.14,176.85,177.01,126179.0,144.4024,144.6229,144.3861,144.5167,126179.0
2015-07-06 10:50:00,177.01,177.02,176.9,176.93,23001.0,144.5167,144.5249,144.4269,144.4514,23001.0
2015-07-06 10:55:00,176.95,176.95,176.85,176.89,48016.0,144.4677,144.4677,144.3861,144.4188,48016.0
2015-07-06 11:00:00,176.9,176.96,176.85,176.89,26706.0,144.4269,144.4759,144.3861,144.4188,26706.0
2015-07-06 11:05:00,176.87,176.91,176.73,176.8,65553.0,144.4024,144.4351,144.2881,144.3453,65553.0
2015-07-06 11:10:00,176.81,176.81,176.57,176.66,35753.0,144.3534,144.3534,144.1575,144.231,35753.0
2015-07-06 11:15:00,176.66,176.68,176.5,176.54,46636.0,144.231,144.2473,144.1003,144.133,46636.0
2015-07-06 11:20:00,176.53,176.62,176.49,176.58,27382.0,144.1248,144.1983,144.0922,144.1657,27382.0
2015-07-06 11:25:00,176.57,176.59,176.51,176.56,17164.0,144.1575,144.1738,144.1085,144.1493,17164.0
2015-07-06 11:30:00,176.55,176.58,176.46,176.58,21665.0,144.1412,144.1657,144.0677,144.1657,21665.0
2015-07-06 11:35:00,176.55,176.66,176.54,176.61,22915.0,144.1412,144.231,144.133,144.1902,22915.0
2015-07-06 11:40:00,176.63,176.66,176.58,176.62,10993.0,144.2065,144.231,144.1657,144.1983,10993.0
2015-07-06 11:45:00,176.61,176.72,176.6,176.72,11427.0,144.1902,144.28,144.182,144.28,11427.0
2015-07-06 11:50:00,176.72,176.72,176.62,176.63,5900.0,144.28,144.28,144.1983,144.2065,5900.0
2015-07-06 11:55:00,176.61,176.79,176.61,176.79,26375.0,144.1902,144.3371,144.1902,144.3371,26375.0
2015-07-06 12:00:00,176.78,176.78,176.61,176.65,18073.0,144.329,144.329,144.1902,144.2228,18073.0
2015-07-06 12:05:00,176.66,176.72,176.63,176.69,16900.0,144.231,144.28,144.2065,144.2555,16900.0
2015-07-06 12:10:00,176.68,176.77,176.67,176.76,11662.0,144.2473,144.3208,144.2391,144.3126,11662.0
2015-07-06 12:15:00,176.77,176.86,176.75,176.8,29593.0,144.3208,144.3943,144.3045,144.3453,29593.0
2015-07-06 12:20:00,176.8,176.86,176.8,176.83,16500.0,144.3453,144.3943,144.3453,144.3698,16500.0
2015-07-06 12:25:00,176.83,176.86,176.79,176.8,17500.0,144.3698,144.3943,144.3371,144.3453,17500.0
2015-07-06 12:30:00,176.8,176.8,176.68,176.69,15515.0,144.3453,144.3453,144.2473,144.2555,15515.0
2015-07-06 12:35:00,176.7,176.7,176.59,176.59,17688.0,144.2636,144.2636,144.1738,144.1738,17688.0
2015-07-06 12:40:00,176.58,176.69,176.57,176.63,9938.0,144.1657,144.2555,144.1575,144.2065,9938.0
2015-07-06 12:45:00,176.62,176.65,176.57,176.65,12280.0,144.1983,144.2228,144.1575,144.2228,12280.0
2015-07-06 12:50:00,176.62,176.69,176.6,176.68,10871.0,144.1983,144.2555,144.182,144.2473,10871.0
2015-07-06 12:55:00,176.69,176.73,176.66,176.7,10175.0,144.2555,144.2881,144.231,144.2636,10175.0
2015-07-06 13:00:00,176.69,176.74,176.68,176.74,8430.0,144.2555,144.2963,144.2473,144.2963,8430.0
2015-07-06 13:05:00,176.76,176.81,176.69,176.69,17571.0,144.3126,144.3534,144.2555,144.2555,17571.0
2015-07-06 13:10:00,176.68,176.71,176.59,176.62,12266.0,144.2473,144.2718,144.1738,144.1983,12266.0
2015-07-06 13:15:00,176.6,176.63,176.29,176.31,100646.0,144.182,144.2065,143.9289,143.9452,100646.0
2015-07-06 13:20:00,176.31,176.35,176.26,176.31,34986.0,143.9452,143.9779,143.9044,143.9452,34986.0
2015-07-06 13:25:00,176.3,176.32,176.28,176.3,7370.0,143.9371,143.9534,143.9207,143.9371,7370.0
2015-07-06 13:30:00,176.28,176.3,176.16,176.18,22465.0,143.9207,143.9371,143.8228,143.8391,22465.0
2015-07-06 13:35:00,176.19,176.26,176.19,176.25,8034.0,143.8473,143.9044,143.8473,143.8962,8034.0
2015-07-06 13:40:00,176.24,176.26,176.13,176.26,38573.0,143.8881,143.9044,143.7983,143.9044,38573.0
2015-07-06 13:45:00,176.26,176.26,176.05,176.19,78062.0,143.9044,143.9044,143.733,143.8473,78062.0
2015-07-06 13:50:00,176.18,176.27,176.12,176.15,36231.0,143.8391,143.9126,143.7901,143.8146,36231.0
2015-07-06 13:55:00,176.15,176.23,176.13,176.16,20648.0,143.8146,143.8799,143.7983,143.8228,20648.0
2015-07-06 14:00:00,176.15,176.16,175.97,176.08,53576.0,143.8146,143.8228,143.6676,143.7574,53576.0
2015-07-06 14:05:00,176.07,176.17,176.05,176.15,48119.0,143.7493,143.8309,143.733,143.8146,48119.0
2015-07-06 14:10:00,176.14,176.27,176.13,176.23,43354.0,143.8064,143.9126,143.7983,143.8799,43354.0
2015-07-06 14:15:00,176.21,176.26,176.09,176.17,20336.0,143.8636,143.9044,143.7656,143.8309,20336.0
2015-07-06 14:20:00,176.19,176.2,176.08,176.08,28443.0,143.8473,143.8554,143.7574,143.7574,28443.0
2015-07-06 14:25:00,176.07,176.08,175.92,175.92,52306.0,143.7493,143.7574,143.6268,143.6268,52306.0
2015-07-06 14:30:00,175.91,176.02,175.89,176.0,22263.0,143.6187,143.7085,143.6023,143.6921,22263.0
2015-07-06 14:35:00,176.01,176.05,175.95,175.95,18174.0,143.7003,143.733,143.6513,143.6513,18174.0
2015-07-06 14:40:00,175.96,176.04,175.85,175.88,21289.0,143.6595,143.7248,143.5697,143.5942,21289.0
2015-07-06 14:45:00,175.89,176.15,175.89,176.13,36343.0,143.6023,143.8146,143.6023,143.7983,36343.0
2015-07-06 14:50:00,176.1,176.16,176.01,176.08,24637.0,143.7738,143.8228,143.7003,143.7574,24637.0
2015-07-06 14:55:00,176.08,176.1,176.0,176.02,25318.0,143.7574,143.7738,143.6921,143.7085,25318.0
2015-07-06 15:00:00,176.02,176.1,175.99,175.99,22408.0,143.7085,143.7738,143.684,143.684,22408.0
2015-07-06 15:05:00,176.01,176.07,175.98,176.05,11543.0,143.7003,143.7493,143.6758,143.733,11543.0
2015-07-06 15:10:00,176.06,176.16,176.03,176.15,32008.0,143.7411,143.8228,143.7166,143.8146,32008.0
2015-07-06 15:15:00,176.18,176.26,176.1,176.15,44829.0,143.8391,143.9044,143.7738,143.8146,44829.0
2015-07-06 15:20:00,176.15,176.32,176.15,176.21,89347.0,143.8146,143.9534,143.8146,143.8636,89347.0
2015-07-06 15:25:00,176.22,176.3,176.19,176.22,21517.0,143.8717,143.9371,143.8473,143.8717,21517.0
2015-07-06 15:30:00,176.24,176.51,176.2,176.45,84925.0,143.8881,144.1085,143.8554,144.0595,84925.0
2015-07-06 15:35:00,176.45,176.54,176.38,176.42,35190.0,144.0595,144.133,144.0024,144.035,35190.0
2015-07-06 15:40:00,176.43,176.43,176.29,176.35,34406.0,144.0432,144.0432,143.9289,143.9779,34406.0
2015-07-06 15:45:00,176.35,176.49,176.34,176.43,60157.0,143.9779,144.0922,143.9697,144.0432,60157.0
2015-07-06 15:50:00,176.43,176.66,176.43,176.59,97750.0,144.0432,144.231,144.0432,144.1738,97750.0
2015-07-06 15:55:00,176.61,176.7,176.52,176.7,142047.0,144.1902,144.2636,144.1167,144.2636,142047.0
2015-07-07 09:30:00,176.88,176.93,176.39,176.39,186770.0,144.4106,144.4514,144.0105,144.0105,186770.0
2015-07-07 09:35:00,176.38,176.41,176.22,176.28,75579.0,144.0024,144.0269,143.8717,143.9207,75579.0
2015-07-07 09:40:00,176.24,176.25,176.06,176.17,65287.0,143.8881,143.8962,143.7411,143.8309,65287.0
2015-07-07 09:45:00,176.13,176.34,176.06,176.27,68164.0,143.7983,143.9697,143.7411,143.9126,68164.0
2015-07-07 09:50:00,176.28,176.4,176.13,176.32,38387.0,143.9207,144.0187,143.7983,143.9534,38387.0
2015-07-07 09:55:00,176.31,176.31,175.91,176.0,83670.0,143.9452,143.9452,143.6187,143.6921,83670.0
2015-07-07 10:00:00,175.99,175.99,175.77,175.77,122950.0,143.684,143.684,143.5044,143.5044,122950.0
2015-07-07 10:05:00,175.78,175.84,175.38,175.63,178217.0,143.5125,143.5615,143.1859,143.3901,178217.0
2015-07-07 10:10:00,175.64,175.85,175.61,175.65,104940.0,143.3982,143.5697,143.3737,143.4064,104940.0
2015-07-07 10:15:00,175.64,175.67,175.46,175.55,134564.0,143.3982,143.4227,143.2513,143.3247,134564.0
2015-07-07 10:20:00,175.53,175.59,175.41,175.51,80918.0,143.3084,143.3574,143.2104,143.2921,80918.0
2015-07-07 10:25:00,175.5,175.51,175.25,175.35,144997.0,143.2839,143.2921,143.0798,143.1615,144997.0
2015-07-07 10:30:00,175.36,175.36,175.1,175.16,89602.0,143.1696,143.1696,142.9573,143.0063,89602.0
2015-07-07 10:35:00,175.17,175.23,174.91,174.98,143713.0,143.0145,143.0635,142.8022,142.8594,143713.0
2015-07-07 10:40:00,174.96,175.01,174.71,174.87,137634.0,142.843,142.8839,142.6389,142.7696,137634.0
2015-07-07 10:45:00,174.85,175.12,174.79,175.06,140010.0,142.7532,142.9737,142.7043,142.9247,140010.0
2015-07-07 10:50:00,175.04,175.34,175.02,175.34,105752.0,142.9084,143.1533,142.892,143.1533,105752.0
2015-07-07 10:55:00,175.33,175.33,175.05,175.08,87823.0,143.1451,143.1451,142.9165,142.941,87823.0
2015-07-07 11:00:00,175.09,175.11,174.85,174.87,65024.0,142.9492,142.9655,142.7532,142.7696,65024.0
2015-07-07 11:05:00,174.88,174.95,174.76,174.84,56156.0,142.7777,142.8349,142.6798,142.7451,56156.0
2015-07-07 11:10:00,174.87,175.15,174.87,175.02,63854.0,142.7696,142.9982,142.7696,142.892,63854.0
2015-07-07 11:15:00,175.01,175.18,175.0,175.06,42783.0,142.8839,143.0227,142.8757,142.9247,42783.0
2015-07-07 11:20:00,175.03,175.07,174.78,174.82,119630.0,142.9002,142.9329,142.6961,142.7287,119630.0
2015-07-07 11:25:00,174.83,174.87,174.61,174.67,157801.0,142.7369,142.7696,142.5573,142.6063,157801.0
2015-07-07 11:30:00,174.66,174.69,174.48,174.53,163820.0,142.5981,142.6226,142.4512,142.492,163820.0
2015-07-07 11:35:00,174.52,174.84,174.44,174.79,121683.0,142.4838,142.7451,142.4185,142.7043,121683.0
2015-07-07 11:40:00,174.77,175.18,174.76,175.17,263277.0,142.6879,143.0227,142.6798,143.0145,263277.0
2015-07-07 11:45:00,175.16,175.16,175.01,175.08,49837.0,143.0063,143.0063,142.8839,142.941,49837.0
2015-07-07 11:50:00,175.08,175.12,174.95,174.99,33052.0,142.941,142.9737,142.8349,142.8675,33052.0
2015-07-07 11:55:00,174.99,175.62,174.99,175.42,161058.0,142.8675,143.3819,142.8675,143.2186,161058.0
2015-07-07 12:00:00,175.44,175.51,175.33,175.47,63628.0,143.2349,143.2921,143.1451,143.2594,63628.0
2015-07-07 12:05:00,175.46,175.48,175.32,175.4,47394.0,143.2513,143.2676,143.137,143.2023,47394.0
2015-07-07 12:10:00,175.4,175.44,175.21,175.26,80431.0,143.2023,143.2349,143.0472,143.088,80431.0
2015-07-07 12:15:00,175.26,175.4,175.24,175.33,26680.0,143.088,143.2023,143.0716,143.1451,26680.0
2015-07-07 12:20:00,175.37,175.49,175.37,175.43,34223.0,143.1778,143.2758,143.1778,143.2268,34223.0
2015-07-07 12:25:00,175.42,175.53,175.4,175.43,33195.0,143.2186,143.3084,143.2023,143.2268,33195.0
2015-07-07 12:30:00,175.42,175.56,175.41,175.56,63177.0,143.2186,143.3329,143.2104,143.3329,63177.0
2015-07-07 12:35:00,175.57,175.78,175.48,175.73,90640.0,143.3411,143.5125,143.2676,143.4717,90640.0
2015-07-07 12:40:00,175.73,175.82,175.7,175.77,40101.0,143.4717,143.5452,143.4472,143.5044,40101.0
2015-07-07 12:45:00,175.78,176.05,175.77,175.89,75765.0,143.5125,143.733,143.5044,143.6023,75765.0
2015-07-07 12:50:00,175.9,176.09,175.88,176.09,38370.0,143.6105,143.7656,143.5942,143.7656,38370.0
2015-07-07 12:55:00,176.1,176.35,176.05,176.2,92761.0,143.7738,143.9779,143.733,143.8554,92761.0
2015-07-07 13:00:00,176.22,176.27,176.07,176.1,66268.0,143.8717,143.9126,143.7493,143.7738,66268.0
2015-07-07 13:05:00,176.11,176.11,175.95,176.07,56309.0,143.7819,143.7819,143.6513,143.7493,56309.0
2015-07-07 13:10:00,176.1,176.69,176.06,176.6,101853.0,143.7738,144.2555,143.7411,144.182,101853.0
2015-07-07 13:15:00,176.6,176.6,176.16,176.26,114103.0,144.182,144.182,143.8228,143.9044,114103.0
2015-07-07 13:20:00,176.29,176.34,176.09,176.26,77525.0,143.9289,143.9697,143.7656,143.9044,77525.0
2015-07-07 13:25:00,176.23,176.41,176.19,176.37,32069.0,143.8799,144.0269,143.8473,143.9942,32069.0
2015-07-07 13:30:00,176.42,176.44,176.2,176.25,80266.0,144.035,144.0514,143.8554,143.8962,80266.0
2015-07-07 13:35:00,176.26,176.33,176.24,176.33,19961.0,143.9044,143.9616,143.8881,143.9616,19961.0
2015-07-07 13:40:00,176.36,176.54,176.23,176.5,40226.0,143.986,144.133,143.8799,144.1003,40226.0
2015-07-07 13:45:00,176.5,176.54,176.39,176.48,26184.0,144.1003,144.133,144.0105,144.084,26184.0
2015-07-07 13:50:00,176.48,176.51,176.32,176.33,58592.0,144.084,144.1085,143.9534,143.9616,58592.0
2015-07-07 13:55:00,176.33,176.39,176.31,176.38,16627.0,143.9616,144.0105,143.9452,144.0024,16627.0
2015-07-07 14:00:00,176.39,176.48,176.34,176.4,31822.0,144.0105,144.084,143.9697,144.0187,31822.0
2015-07-07 14:05:00,176.42,176.45,176.27,176.39,23003.0,144.035,144.0595,143.9126,144.0105,23003.0
2015-07-07 14:10:00,176.4,176.47,176.38,176.4,22963.0,144.0187,144.0759,144.0024,144.0187,22963.0
2015-07-07 14:15:00,176.37,176.4,176.07,176.12,45028.0,143.9942,144.0187,143.7493,143.7901,45028.0
2015-07-07 14:20:00,176.1,176.18,175.99,176.09,37608.0,143.7738,143.8391,143.684,143.7656,37608.0
2015-07-07 14:25:00,176.07,176.19,176.06,176.15,28195.0,143.7493,143.8473,143.7411,143.8146,28195.0
2015-07-07 14:30:00,176.14,176.32,176.11,176.25,33608.0,143.8064,143.9534,143.7819,143.8962,33608.0
2015-07-07 14:35:00,176.24,176.43,176.2,176.4,38198.0,143.8881,144.0432,143.8554,144.0187,38198.0
2015-07-07 14:40:00,176.42,177.1,176.42,177.06,345877.0,144.035,144.5902,144.035,144.5576,345877.0
2015-07-07 14:45:00,177.08,177.16,176.96,176.97,70298.0,144.5739,144.6392,144.4759,144.4841,70298.0
2015-07-07 14:50:00,176.98,177.09,176.93,177.05,50484.0,144.4922,144.582,144.4514,144.5494,50484.0
2015-07-07 14:55:00,177.08,177.57,176.99,177.48,221427.0,144.5739,144.9739,144.5004,144.9005,221427.0
2015-07-07 15:00:00,177.49,177.6,177.34,177.4,140697.0,144.9086,144.9984,144.7862,144.8351,140697.0
2015-07-07 15:05:00,177.4,177.46,177.2,177.34,157437.0,144.8351,144.8841,144.6719,144.7862,157437.0
2015-07-07 15:10:00,177.35,177.36,177.19,177.28,62117.0,144.7943,144.8025,144.6637,144.7372,62117.0
2015-07-07 15:15:00,177.29,177.51,177.23,177.45,88900.0,144.7453,144.9249,144.6963,144.876,88900.0
2015-07-07 15:20:00,177.44,177.56,177.33,177.56,82019.0,144.8678,144.9658,144.778,144.9658,82019.0
2015-07-07 15:25:00,177.52,177.67,177.48,177.53,211293.0,144.9331,145.0556,144.9005,144.9413,211293.0
2015-07-07 15:30:00,177.53,177.73,177.51,177.69,101992.0,144.9413,145.1046,144.9249,145.0719,101992.0
2015-07-07 15:35:00,177.68,177.72,177.45,177.47,205764.0,145.0637,145.0964,144.876,144.8923,205764.0
2015-07-07 15:40:00,177.42,177.42,177.23,177.3,131944.0,144.8515,144.8515,144.6963,144.7535,131944.0
2015-07-07 15:45:00,177.29,177.37,177.25,177.34,100872.0,144.7453,144.8106,144.7127,144.7862,100872.0
2015-07-07 15:50:00,177.34,177.67,177.33,177.56,174189.0,144.7862,145.0556,144.778,144.9658,174189.0
2015-07-07 15:55:00,177.55,177.63,177.48,177.62,192861.0,144.9576,145.0229,144.9005,145.0148,192861.0
2015-07-08 09:30:00,176.11,176.44,175.88,176.44,161650.0,143.7819,144.0514,143.5942,144.0514,161650.0
2015-07-08 09:35:00,176.4,176.44,176.22,176.39,89612.0,144.0187,144.0514,143.8717,144.0105,89612.0
2015-07-08 09:40:00,176.39,176.41,176.0,176.2,142365.0,144.0105,144.0269,143.6921,143.8554,142365.0
2015-07-08 09:45:00,176.19,176.2,175.75,175.8,101716.0,143.8473,143.8554,143.488,143.5288,101716.0
2015-07-08 09:50:00,175.74,175.82,175.57,175.76,63427.0,143.4799,143.5452,143.3411,143.4962,63427.0
2015-07-08 09:55:00,175.77,176.02,175.76,175.86,88547.0,143.5044,143.7085,143.4962,143.5778,88547.0
2015-07-08 10:00:00,175.78,175.79,175.52,175.59,68766.0,143.5125,143.5207,143.3002,143.3574,68766.0
2015-07-08 10:05:00,175.5,175.88,175.45,175.83,107109.0,143.2839,143.5942,143.2431,143.5533,107109.0
2015-07-08 10:10:00,175.83,175.84,175.61,175.72,55854.0,143.5533,143.5615,143.3737,143.4635,55854.0
2015-07-08 10:15:00,175.7,175.83,175.55,175.81,66972.0,143.4472,143.5533,143.3247,143.537,66972.0
2015-07-08 10:20:00,175.83,175.94,175.67,175.88,65309.0,143.5533,143.6431,143.4227,143.5942,65309.0
2015-07-08 10:25:00,175.89,175.9,175.67,175.77,46617.0,143.6023,143.6105,143.4227,143.5044,46617.0
2015-07-08 10:30:00,175.77,175.77,175.39,175.4,89170.0,143.5044,143.5044,143.1941,143.2023,89170.0
2015-07-08 10:35:00,175.39,175.78,175.36,175.77,110352.0,143.1941,143.5125,143.1696,143.5044,110352.0
2015-07-08 10:40:00,175.76,175.96,175.7,175.85,71297.0,143.4962,143.6595,143.4472,143.5697,71297.0
2015-07-08 10:45:00,175.84,176.0,175.73,175.96,82362.0,143.5615,143.6921,143.4717,143.6595,82362.0
2015-07-08 10:50:00,175.97,176.28,175.97,176.1,117048.0,143.6676,143.9207,143.6676,143.7738,117048.0
2015-07-08 10:55:00,176.09,176.34,176.05,176.21,66962.0,143.7656,143.9697,143.733,143.8636,66962.0
2015-07-08 11:00:00,176.22,176.22,175.92,175.99,49040.0,143.8717,143.8717,143.6268,143.684,49040.0
2015-07-08 11:05:00,175.98,176.08,175.76,175.78,74778.0,143.6758,143.7574,143.4962,143.5125,74778.0
2015-07-08 11:10:00,175.76,175.89,175.69,175.77,34982.0,143.4962,143.6023,143.439,143.5044,34982.0
2015-07-08 11:15:00,175.77,175.83,175.66,175.81,41087.0,143.5044,143.5533,143.4145,143.537,41087.0
2015-07-08 11:20:00,175.78,175.83,175.62,175.62,46024.0,143.5125,143.5533,143.3819,143.3819,46024.0
2015-07-08 11:25:00,175.62,175.8,175.57,175.7,53868.0,143.3819,143.5288,143.3411,143.4472,53868.0
2015-07-08 11:30:00,175.69,175.9,175.64,175.81,39040.0,143.439,143.6105,143.3982,143.537,39040.0
2015-07-08 11:35:00,175.82,175.89,175.65,175.68,58029.0,143.5452,143.6023,143.4064,143.4309,58029.0
2015-07-08 11:40:00,175.72,175.72,175.42,175.62,93695.0,143.4635,143.4635,143.2186,143.3819,93695.0
2015-07-08 11:45:00,175.61,175.69,175.52,175.59,51364.0,143.3737,143.439,143.3002,143.3574,51364.0
2015-07-08 11:50:00,175.58,175.58,175.39,175.45,54041.0,143.3492,143.3492,143.1941,143.2431,54041.0
2015-07-08 11:55:00,175.47,175.47,175.25,175.46,141597.0,143.2594,143.2594,143.0798,143.2513,141597.0
2015-07-08 12:00:00,175.48,175.69,175.39,175.61,46263.0,143.2676,143.439,143.1941,143.3737,46263.0
2015-07-08 12:05:00,175.6,175.62,175.52,175.53,27340.0,143.3656,143.3819,143.3002,143.3084,27340.0
2015-07-08 12:10:00,175.51,175.52,175.38,175.49,97310.0,143.2921,143.3002,143.1859,143.2758,97310.0
2015-07-08 12:15:00,175.48,175.54,175.4,175.54,22776.0,143.2676,143.3166,143.2023,143.3166,22776.0
2015-07-08 12:20:00,175.55,175.75,175.55,175.61,33743.0,143.3247,143.488,143.3247,143.3737,33743.0
2015-07-08 12:25:00,175.61,175.66,175.57,175.64,15626.0,143.3737,143.4145,143.3411,143.3982,15626.0
2015-07-08 12:30:00,175.63,175.63,175.45,175.45,13386.0,143.3901,143.3901,143.2431,143.2431,13386.0
2015-07-08 12:35:00,175.49,175.55,175.48,175.5,28276.0,143.2758,143.3247,143.2676,143.2839,28276.0
2015-07-08 12:40:00,175.49,175.54,175.46,175.47,11926.0,143.2758,143.3166,143.2513,143.2594,11926.0
2015-07-08 12:45:00,175.45,175.58,175.39,175.57,35842.0,143.2431,143.3492,143.1941,143.3411,35842.0
2015-07-08 12:50:00,175.59,175.64,175.55,175.61,8258.0,143.3574,143.3982,143.3247,143.3737,8258.0
2015-07-08 12:55:00,175.61,176.0,175.59,175.95,27947.0,143.3737,143.6921,143.3574,143.6513,27947.0
2015-07-08 13:00:00,175.94,175.94,175.68,175.7,67649.0,143.6431,143.6431,143.4309,143.4472,67649.0
2015-07-08 13:05:00,175.71,175.76,175.65,175.72,21159.0,143.4554,143.4962,143.4064,143.4635,21159.0
2015-07-08 13:10:00,175.73,176.07,175.72,175.81,51003.0,143.4717,143.7493,143.4635,143.537,51003.0
2015-07-08 13:15:00,175.79,175.92,175.75,175.82,29774.0,143.5207,143.6268,143.488,143.5452,29774.0
2015-07-08 13:20:00,175.82,175.83,175.65,175.72,18113.0,143.5452,143.5533,143.4064,143.4635,18113.0
2015-07-08 13:25:00,175.76,175.9,175.76,175.89,16320.0,143.4962,143.6105,143.4962,143.6023,16320.0
2015-07-08 13:30:00,175.93,175.93,175.72,175.74,16832.0,143.635,143.635,143.4635,143.4799,16832.0
2015-07-08 13:35:00,175.76,175.83,175.72,175.76,22636.0,143.4962,143.5533,143.4635,143.4962,22636.0
2015-07-08 13:40:00,175.77,175.92,175.77,175.92,23302.0,143.5044,143.6268,143.5044,143.6268,23302.0
2015-07-08 13:45:00,175.9,175.95,175.83,175.94,30039.0,143.6105,143.6513,143.5533,143.6431,30039.0
2015-07-08 13:50:00,175.95,175.97,175.88,175.94,12527.0,143.6513,143.6676,143.5942,143.6431,12527.0
2015-07-08 13:55:00,175.95,176.12,175.95,175.96,32924.0,143.6513,143.7901,143.6513,143.6595,32924.0
2015-07-08 14:00:00,175.95,175.99,175.69,175.8,73004.0,143.6513,143.684,143.439,143.5288,73004.0
2015-07-08 14:05:00,175.81,176.0,175.52,175.69,249186.0,143.537,143.6921,143.3002,143.439,249186.0
2015-07-08 14:10:00,175.72,175.87,175.7,175.81,63512.0,143.4635,143.586,143.4472,143.537,63512.0
2015-07-08 14:15:00,175.82,175.93,175.5,175.5,114138.0,143.5452,143.635,143.2839,143.2839,114138.0
2015-07-08 14:20:00,175.5,175.57,175.45,175.57,50305.0,143.2839,143.3411,143.2431,143.3411,50305.0
2015-07-08 14:25:00,175.56,175.6,175.42,175.56,39474.0,143.3329,143.3656,143.2186,143.3329,39474.0
2015-07-08 14:30:00,175.56,175.56,175.33,175.33,47918.0,143.3329,143.3329,143.1451,143.1451,47918.0
2015-07-08 14:35:00,175.32,175.41,175.27,175.32,70120.0,143.137,143.2104,143.0961,143.137,70120.0
2015-07-08 14:40:00,175.32,175.38,175.18,175.19,74634.0,143.137,143.1859,143.0227,143.0308,74634.0
2015-07-08 14:45:00,175.19,175.21,174.82,174.86,121411.0,143.0308,143.0472,142.7287,142.7614,121411.0
2015-07-08 14:50:00,174.85,175.06,174.78,175.03,106741.0,142.7532,142.9247,142.6961,142.9002,106741.0
2015-07-08 14:55:00,175.04,175.37,174.98,175.0,188189.0,142.9084,143.1778,142.8594,142.8757,188189.0
2015-07-08 15:00:00,175.02,175.32,175.01,175.05,157987.0,142.892,143.137,142.8839,142.9165,157987.0
2015-07-08 15:05:00,175.05,175.42,175.04,175.37,119081.0,142.9165,143.2186,142.9084,143.1778,119081.0
2015-07-08 15:10:00,175.36,175.64,175.36,175.57,145012.0,143.1696,143.3982,143.1696,143.3411,145012.0
2015-07-08 15:15:00,175.55,175.64,175.28,175.33,112645.0,143.3247,143.3982,143.1043,143.1451,112645.0
2015-07-08 15:20:00,175.33,175.41,175.16,175.26,164438.0,143.1451,143.2104,143.0063,143.088,164438.0
2015-07-08 15:25:00,175.27,175.35,174.98,174.98,253614.0,143.0961,143.1615,142.8594,142.8594,253614.0
2015-07-08 15:30:00,174.98,175.42,174.95,175.18,236368.0,142.8594,143.2186,142.8349,143.0227,236368.0
2015-07-08 15:35:00,175.17,175.37,175.01,175.22,166351.0,143.0145,143.1778,142.8839,143.0553,166351.0
2015-07-08 15:40:00,175.23,175.51,175.22,175.38,185169.0,143.0635,143.2921,143.0553,143.1859,185169.0
2015-07-08 15:45:00,175.38,175.38,175.08,175.33,172620.0,143.1859,143.1859,142.941,143.1451,172620.0
2015-07-08 15:50:00,175.33,175.35,175.17,175.34,117613.0,143.1451,143.1615,143.0145,143.1533,117613.0
2015-07-08 15:55:00,175.34,175.34,174.95,175.01,433011.0,143.1533,143.1533,142.8349,142.8839,433011.0
2015-07-09 09:30:00,177.15,177.47,177.02,177.45,218135.0,144.631,144.8923,144.5249,144.876,218135.0
2015-07-09 09:35:00,177.47,177.47,177.25,177.28,113004.0,144.8923,144.8923,144.7127,144.7372,113004.0
2015-07-09 09:40:00,177.28,177.32,177.03,177.05,120803.0,144.7372,144.7698,144.5331,144.5494,120803.0
2015-07-09 09:45:00,177.06,177.16,176.88,177.08,105730.0,144.5576,144.6392,144.4106,144.5739,105730.0
2015-07-09 09:50:00,177.1,177.18,176.92,176.98,73877.0,144.5902,144.6555,144.4433,144.4922,73877.0
2015-07-09 09:55:00,177.0,177.0,176.84,177.0,102748.0,144.5086,144.5086,144.3779,144.5086,102748.0
2015-07-09 10:00:00,177.0,177.11,176.93,176.95,61590.0,144.5086,144.5984,144.4514,144.4677,61590.0
2015-07-09 10:05:00,176.97,177.05,176.67,176.76,106166.0,144.4841,144.5494,144.2391,144.3126,106166.0
2015-07-09 10:10:00,176.77,176.88,176.63,176.87,134474.0,144.3208,144.4106,144.2065,144.4024,134474.0
2015-07-09 10:15:00,176.89,176.89,176.6,176.66,128483.0,144.4188,144.4188,144.182,144.231,128483.0
2015-07-09 10:20:00,176.67,176.67,176.54,176.61,44060.0,144.2391,144.2391,144.133,144.1902,44060.0
2015-07-09 10:25:00,176.61,176.68,176.32,176.34,65937.0,144.1902,144.2473,143.9534,143.9697,65937.0
2015-07-09 10:30:00,176.34,176.5,176.34,176.44,37058.0,143.9697,144.1003,143.9697,144.0514,37058.0
2015-07-09 10:35:00,176.44,176.57,176.41,176.44,33780.0,144.0514,144.1575,144.0269,144.0514,33780.0
2015-07-09 10:40:00,176.42,176.58,176.33,176.53,38028.0,144.035,144.1657,143.9616,144.1248,38028.0
2015-07-09 10:45:00,176.54,176.65,176.48,176.56,39610.0,144.133,144.2228,144.084,144.1493,39610.0
2015-07-09 10:50:00,176.58,176.65,176.48,176.55,43151.0,144.1657,144.2228,144.084,144.1412,43151.0
2015-07-09 10:55:00,176.58,176.74,176.58,176.72,55308.0,144.1657,144.2963,144.1657,144.28,55308.0
2015-07-09 11:00:00,176.7,176.83,176.61,176.66,24033.0,144.2636,144.3698,144.1902,144.231,24033.0
2015-07-09 11:05:00,176.66,176.83,176.61,176.81,22703.0,144.231,144.3698,144.1902,144.3534,22703.0
2015-07-09 11:10:00,176.82,176.95,176.8,176.83,41252.0,144.3616,144.4677,144.3453,144.3698,41252.0
2015-07-09 11:15:00,176.85,176.87,176.74,176.78,49723.0,144.3861,144.4024,144.2963,144.329,49723.0
2015-07-09 11:20:00,176.78,176.79,176.61,176.75,42066.0,144.329,144.3371,144.1902,144.3045,42066.0
2015-07-09 11:25:00,176.74,176.74,176.58,176.6,22178.0,144.2963,144.2963,144.1657,144.182,22178.0
2015-07-09 11:30:00,176.6,176.68,176.51,176.56,47570.0,144.182,144.2473,144.1085,144.1493,47570.0
2015-07-09 11:35:00,176.54,176.58,176.48,176.54,19603.0,144.133,144.1657,144.084,144.133,19603.0
2015-07-09 11:40:00,176.57,176.64,176.53,176.63,11351.0,144.1575,144.2147,144.1248,144.2065,11351.0
2015-07-09 11:45:00,176.61,176.69,176.53,176.57,11925.0,144.1902,144.2555,144.1248,144.1575,11925.0
2015-07-09 11:50:00,176.59,176.61,176.5,176.59,23687.0,144.1738,144.1902,144.1003,144.1738,23687.0
2015-07-09 11:55:00,176.61,176.62,176.35,176.38,36319.0,144.1902,144.1983,143.9779,144.0024,36319.0
2015-07-09 12:00:00,176.35,176.5,176.3,176.43,41260.0,143.9779,144.1003,143.9371,144.0432,41260.0
2015-07-09 12:05:00,176.44,176.44,176.16,176.22,42067.0,144.0514,144.0514,143.8228,143.8717,42067.0
2015-07-09 12:10:00,176.19,176.28,176.18,176.21,94179.0,143.8473,143.9207,143.8391,143.8636,94179.0
2015-07-09 12:15:00,176.19,176.33,176.12,176.33,51247.0,143.8473,143.9616,143.7901,143.9616,51247.0
2015-07-09 12:20:00,176.31,176.32,176.19,176.25,18035.0,143.9452,143.9534,143.8473,143.8962,18035.0
2015-07-09 12:25:00,176.25,176.25,176.12,176.12,21959.0,143.8962,143.8962,143.7901,143.7901,21959.0
2015-07-09 12:30:00,176.12,176.24,176.09,176.23,24647.0,143.7901,143.8881,143.7656,143.8799,24647.0
2015-07-09 12:35:00,176.22,176.22,176.0,176.0,42085.0,143.8717,143.8717,143.6921,143.6921,42085.0
2015-07-09 12:40:00,176.01,176.08,176.0,176.05,39135.0,143.7003,143.7574,143.6921,143.733,39135.0
2015-07-09 12:45:00,176.09,176.26,176.09,176.1,138345.0,143.7656,143.9044,143.7656,143.7738,138345.0
2015-07-09 12:50:00,176.1,176.23,176.1,176.22,33123.0,143.7738,143.8799,143.7738,143.8717,33123.0
2015-07-09 12:55:00,176.23,176.28,176.16,176.2,32030.0,143.8799,143.9207,143.8228,143.8554,32030.0
2015-07-09 13:00:00,176.18,176.23,176.06,176.1,23288.0,143.8391,143.8799,143.7411,143.7738,23288.0
2015-07-09 13:05:00,176.09,176.12,175.87,175.97,115639.0,143.7656,143.7901,143.586,143.6676,115639.0
2015-07-09 13:10:00,175.97,175.98,175.93,175.94,26311.0,143.6676,143.6758,143.635,143.6431,26311.0
2015-07-09 13:15:00,175.95,175.96,175.84,175.85,28080.0,143.6513,143.6595,143.5615,143.5697,28080.0
2015-07-09 13:20:00,175.85,175.86,175.67,175.83,53161.0,143.5697,143.5778,143.4227,143.5533,53161.0
2015-07-09 13:25:00,175.82,175.93,175.72,175.75,32869.0,143.5452,143.635,143.4635,143.488,32869.0
2015-07-09 13:30:00,175.76,175.88,175.7,175.86,58530.0,143.4962,143.5942,143.4472,143.5778,58530.0
2015-07-09 13:35:00,175.87,176.02,175.8,175.96,32254.0,143.586,143.7085,143.5288,143.6595,32254.0
2015-07-09 13:40:00,175.95,175.96,175.8,175.85,28617.0,143.6513,143.6595,143.5288,143.5697,28617.0
2015-07-09 13:45:00,175.87,175.94,175.83,175.91,16167.0,143.586,143.6431,143.5533,143.6187,16167.0
2015-07-09 13:50:00,175.91,175.91,175.7,175.7,26118.0,143.6187,143.6187,143.4472,143.4472,26118.0
2015-07-09 13:55:00,175.72,175.94,175.71,175.92,29452.0,143.4635,143.6431,143.4554,143.6268,29452.0
2015-07-09 14:00:00,175.92,175.93,175.83,175.92,14851.0,143.6268,143.635,143.5533,143.6268,14851.0
2015-07-09 14:05:00,175.92,175.92,175.77,175.78,11319.0,143.6268,143.6268,143.5044,143.5125,11319.0
2015-07-09 14:10:00,175.78,175.78,175.58,175.6,21454.0,143.5125,143.5125,143.3492,143.3656,21454.0
2015-07-09 14:15:00,175.59,175.65,175.48,175.5,61859.0,143.3574,143.4064,143.2676,143.2839,61859.0
2015-07-09 14:20:00,175.51,175.53,175.41,175.42,38143.0,143.2921,143.3084,143.2104,143.2186,38143.0
2015-07-09 14:25:00,175.42,175.49,175.32,175.47,69762.0,143.2186,143.2758,143.137,143.2594,69762.0
2015-07-09 14:30:00,175.48,175.48,175.25,175.39,46705.0,143.2676,143.2676,143.0798,143.1941,46705.0
2015-07-09 14:35:00,175.37,175.58,175.37,175.48,62490.0,143.1778,143.3492,143.1778,143.2676,62490.0
2015-07-09 14:40:00,175.49,175.55,175.41,175.55,20831.0,143.2758,143.3247,143.2104,143.3247,20831.0
2015-07-09 14:45:00,175.52,175.57,175.34,175.43,54136.0,143.3002,143.3411,143.1533,143.2268,54136.0
2015-07-09 14:50:00,175.45,175.8,175.44,175.79,71662.0,143.2431,143.5288,143.2349,143.5207,71662.0
2015-07-09 14:55:00,175.78,175.89,175.73,175.81,44312.0,143.5125,143.6023,143.4717,143.537,44312.0
2015-07-09 15:00:00,175.82,175.91,175.76,175.87,37368.0,143.5452,143.6187,143.4962,143.586,37368.0
2015-07-09 15:05:00,175.84,175.93,175.79,175.92,34233.0,143.5615,143.635,143.5207,143.6268,34233.0
2015-07-09 15:10:00,175.92,175.98,175.84,175.94,34560.0,143.6268,143.6758,143.5615,143.6431,34560.0
2015-07-09 15:15:00,175.93,175.99,175.86,175.95,25974.0,143.635,143.684,143.5778,143.6513,25974.0
2015-07-09 15:20:00,175.94,175.96,175.84,175.84,63906.0,143.6431,143.6595,143.5615,143.5615,63906.0
2015-07-09 15:25:00,175.84,175.86,175.64,175.66,65614.0,143.5615,143.5778,143.3982,143.4145,65614.0
2015-07-09 15:30:00,175.65,175.74,175.46,175.49,57543.0,143.4064,143.4799,143.2513,143.2758,57543.0
2015-07-09 15:35:00,175.48,175.59,175.42,175.58,85501.0,143.2676,143.3574,143.2186,143.3492,85501.0
2015-07-09 15:40:00,175.56,175.83,175.49,175.71,81477.0,143.3329,143.5533,143.2758,143.4554,81477.0
2015-07-09 15:45:00,175.7,175.77,175.68,175.77,54514.0,143.4472,143.5044,143.4309,143.5044,54514.0
2015-07-09 15:50:00,175.77,175.77,175.66,175.67,47199.0,143.5044,143.5044,143.4145,143.4227,47199.0
2015-07-09 15:55:00,175.65,175.79,175.27,175.28,245069.0,143.4064,143.5207,143.0961,143.1043,245069.0
2015-07-10 09:30:00,177.22,177.43,177.18,177.38,198367.0,144.6882,144.8596,144.6555,144.8188,198367.0
2015-07-10 09:35:00,177.39,177.54,177.33,177.34,175138.0,144.827,144.9494,144.778,144.7862,175138.0
2015-07-10 09:40:00,177.34,177.36,177.15,177.28,118389.0,144.7862,144.8025,144.631,144.7372,118389.0
2015-07-10 09:45:00,177.29,177.34,177.1,177.2,76709.0,144.7453,144.7862,144.5902,144.6719,76709.0
2015-07-10 09:50:00,177.21,177.32,177.14,177.21,65662.0,144.68,144.7698,144.6229,144.68,65662.0
2015-07-10 09:55:00,177.22,177.29,177.0,177.02,47775.0,144.6882,144.7453,144.5086,144.5249,47775.0
2015-07-10 10:00:00,177.05,177.2,177.05,177.15,51633.0,144.5494,144.6719,144.5494,144.631,51633.0
2015-07-10 10:05:00,177.2,177.27,177.1,177.12,42901.0,144.6719,144.729,144.5902,144.6065,42901.0
2015-07-10 10:10:00,177.1,177.12,177.0,177.11,77489.0,144.5902,144.6065,144.5086,144.5984,77489.0
2015-07-10 10:15:00,177.12,177.2,177.0,177.05,53029.0,144.6065,144.6719,144.5086,144.5494,53029.0
2015-07-10 10:20:00,177.04,177.06,176.85,176.9,29418.0,144.5412,144.5576,144.3861,144.4269,29418.0
2015-07-10 10:25:00,176.91,176.98,176.85,176.98,14508.0,144.4351,144.4922,144.3861,144.4922,14508.0
2015-07-10 10:30:00,176.99,177.05,176.93,176.98,42128.0,144.5004,144.5494,144.4514,144.4922,42128.0
2015-07-10 10:35:00,176.99,177.03,176.85,176.85,32407.0,144.5004,144.5331,144.3861,144.3861,32407.0
2015-07-10 10:40:00,176.83,176.84,176.7,176.71,40418.0,144.3698,144.3779,144.2636,144.2718,40418.0
2015-07-10 10:45:00,176.72,176.77,176.62,176.77,66609.0,144.28,144.3208,144.1983,144.3208,66609.0
2015-07-10 10:50:00,176.77,176.91,176.74,176.87,49825.0,144.3208,144.4351,144.2963,144.4024,49825.0
2015-07-10 10:55:00,176.87,177.06,176.86,176.95,49933.0,144.4024,144.5576,144.3943,144.4677,49933.0
2015-07-10 11:00:00,176.95,177.14,176.93,177.04,114761.0,144.4677,144.6229,144.4514,144.5412,114761.0
2015-07-10 11:05:00,177.05,177.17,177.05,177.14,45056.0,144.5494,144.6474,144.5494,144.6229,45056.0
2015-07-10 11:10:00,177.13,177.21,177.08,177.11,33928.0,144.6147,144.68,144.5739,144.5984,33928.0
2015-07-10 11:15:00,177.11,177.2,177.11,177.18,20400.0,144.5984,144.6719,144.5984,144.6555,20400.0
2015-07-10 11:20:00,177.23,177.35,177.21,177.25,63227.0,144.6963,144.7943,144.68,144.7127,63227.0
2015-07-10 11:25:00,177.25,177.27,177.19,177.23,35706.0,144.7127,144.729,144.6637,144.6963,35706.0
2015-07-10 11:30:00,177.24,177.28,177.07,177.17,70060.0,144.7045,144.7372,144.5657,144.6474,70060.0
2015-07-10 11:35:00,177.17,177.32,177.17,177.28,20532.0,144.6474,144.7698,144.6474,144.7372,20532.0
2015-07-10 11:40:00,177.29,177.5,177.26,177.49,51015.0,144.7453,144.9168,144.7208,144.9086,51015.0
2015-07-10 11:45:00,177.5,177.63,177.46,177.6,87096.0,144.9168,145.0229,144.8841,144.9984,87096.0
2015-07-10 11:50:00,177.61,177.66,177.56,177.56,47378.0,145.0066,145.0474,144.9658,144.9658,47378.0
2015-07-10 11:55:00,177.56,177.62,177.53,177.54,45817.0,144.9658,145.0148,144.9413,144.9494,45817.0
2015-07-10 12:00:00,177.56,177.61,177.53,177.56,15834.0,144.9658,145.0066,144.9413,144.9658,15834.0
2015-07-10 12:05:00,177.56,177.61,177.54,177.59,19534.0,144.9658,145.0066,144.9494,144.9903,19534.0
2015-07-10 12:10:00,177.59,177.62,177.51,177.57,26258.0,144.9903,145.0148,144.9249,144.9739,26258.0
2015-07-10 12:15:00,177.57,177.59,177.52,177.54,60961.0,144.9739,144.9903,144.9331,144.9494,60961.0
2015-07-10 12:20:00,177.55,177.61,177.55,177.56,20100.0,144.9576,145.0066,144.9576,144.9658,20100.0
2015-07-10 12:25:00,177.53,177.58,177.52,177.56,11800.0,144.9413,144.9821,144.9331,144.9658,11800.0
2015-07-10 12:30:00,177.56,177.56,177.29,177.32,54063.0,144.9658,144.9658,144.7453,144.7698,54063.0
2015-07-10 12:35:00,177.33,177.42,177.24,177.36,27831.0,144.778,144.8515,144.7045,144.8025,27831.0
2015-07-10 12:40:00,177.38,177.39,177.23,177.3,52351.0,144.8188,144.827,144.6963,144.7535,52351.0
2015-07-10 12:45:00,177.3,177.43,177.27,177.42,37833.0,144.7535,144.8596,144.729,144.8515,37833.0
2015-07-10 12:50:00,177.42,177.49,177.37,177.45,37197.0,144.8515,144.9086,144.8106,144.876,37197.0
2015-07-10 12:55:00,177.43,177.5,177.4,177.44,7854.0,144.8596,144.9168,144.8351,144.8678,7854.0
2015-07-10 13:00:00,177.45,177.49,177.36,177.43,16697.0,144.876,144.9086,144.8025,144.8596,16697.0
2015-07-10 13:05:00,177.4,177.5,177.36,177.38,56596.0,144.8351,144.9168,144.8025,144.8188,56596.0
2015-07-10 13:10:00,177.39,177.39,177.25,177.35,52483.0,144.827,144.827,144.7127,144.7943,52483.0
2015-07-10 13:15:00,177.36,177.37,177.21,177.26,122201.0,144.8025,144.8106,144.68,144.7208,122201.0
2015-07-10 13:20:00,177.27,177.4,177.24,177.39,32598.0,144.729,144.8351,144.7045,144.827,32598.0
2015-07-10 13:25:00,177.36,177.39,177.29,177.32,22313.0,144.8025,144.827,144.7453,144.7698,22313.0
2015-07-10 13:30:00,177.33,177.38,177.32,177.33,17621.0,144.778,144.8188,144.7698,144.778,17621.0
2015-07-10 13:35:00,177.31,177.39,177.3,177.38,12900.0,144.7617,144.827,144.7535,144.8188,12900.0
2015-07-10 13:40:00,177.36,177.38,177.27,177.3,41263.0,144.8025,144.8188,144.729,144.7535,41263.0
2015-07-10 13:45:00,177.29,177.3,177.13,177.14,35510.0,144.7453,144.7535,144.6147,144.6229,35510.0
2015-07-10 13:50:00,177.14,177.24,177.13,177.18,59552.0,144.6229,144.7045,144.6147,144.6555,59552.0
2015-07-10 13:55:00,177.17,177.27,177.13,177.25,21440.0,144.6474,144.729,144.6147,144.7127,21440.0
2015-07-10 14:00:00,177.24,177.43,177.21,177.41,66042.0,144.7045,144.8596,144.68,144.8433,66042.0
2015-07-10 14:05:00,177.41,177.47,177.34,177.37,33867.0,144.8433,144.8923,144.7862,144.8106,33867.0
2015-07-10 14:10:00,177.38,177.47,177.37,177.43,18138.0,144.8188,144.8923,144.8106,144.8596,18138.0
2015-07-10 14:15:00,177.44,177.56,177.44,177.53,39602.0,144.8678,144.9658,144.8678,144.9413,39602.0
2015-07-10 14:20:00,177.53,177.59,177.44,177.44,23109.0,144.9413,144.9903,144.8678,144.8678,23109.0
2015-07-10 14:25:00,177.45,177.54,177.41,177.45,36179.0,144.876,144.9494,144.8433,144.876,36179.0
2015-07-10 14:30:00,177.45,177.55,177.45,177.5,49146.0,144.876,144.9576,144.876,144.9168,49146.0
2015-07-10 14:35:00,177.5,177.53,177.41,177.53,97813.0,144.9168,144.9413,144.8433,144.9413,97813.0
2015-07-10 14:40:00,177.52,177.68,177.52,177.65,64517.0,144.9331,145.0637,144.9331,145.0392,64517.0
2015-07-10 14:45:00,177.64,177.68,177.6,177.66,46113.0,145.0311,145.0637,144.9984,145.0474,46113.0
2015-07-10 14:50:00,177.65,177.67,177.58,177.66,41148.0,145.0392,145.0556,144.9821,145.0474,41148.0
2015-07-10 14:55:00,177.66,177.7,177.6,177.65,15619.0,145.0474,145.0801,144.9984,145.0392,15619.0
2015-07-10 15:00:00,177.65,177.69,177.59,177.59,20322.0,145.0392,145.0719,144.9903,144.9903,20322.0
2015-07-10 15:05:00,177.59,177.63,177.58,177.6,34641.0,144.9903,145.0229,144.9821,144.9984,34641.0
2015-07-10 15:10:00,177.59,177.74,177.58,177.74,43675.0,144.9903,145.1127,144.9821,145.1127,43675.0
2015-07-10 15:15:00,177.73,177.8,177.7,177.76,103779.0,145.1046,145.1617,145.0801,145.1291,103779.0
2015-07-10 15:20:00,177.75,177.8,177.7,177.73,48494.0,145.1209,145.1617,145.0801,145.1046,48494.0
2015-07-10 15:25:00,177.74,177.74,177.61,177.61,135572.0,145.1127,145.1127,145.0066,145.0066,135572.0
2015-07-10 15:30:00,177.6,177.63,177.52,177.56,45266.0,144.9984,145.0229,144.9331,144.9658,45266.0
2015-07-10 15:35:00,177.54,177.63,177.51,177.58,51738.0,144.9494,145.0229,144.9249,144.9821,51738.0
2015-07-10 15:40:00,177.57,177.67,177.55,177.63,85237.0,144.9739,145.0556,144.9576,145.0229,85237.0
2015-07-10 15:45:00,177.63,177.66,177.55,177.59,92749.0,145.0229,145.0474,144.9576,144.9903,92749.0
2015-07-10 15:50:00,177.6,177.67,177.58,177.6,103904.0,144.9984,145.0556,144.9821,144.9984,103904.0
2015-07-10 15:55:00,177.59,177.6,177.4,177.41,250459.0,144.9903,144.9984,144.8351,144.8433,250459.0
2015-07-13 09:30:00,178.85,179.03,178.79,179.01,206105.0,146.019,146.1659,145.97,146.1496,206105.0
2015-07-13 09:35:00,179.01,179.2,179.0,179.08,97738.0,146.1496,146.3047,146.1414,146.2067,97738.0
2015-07-13 09:40:00,179.1,179.24,179.05,179.18,99050.0,146.2231,146.3374,146.1823,146.2884,99050.0
2015-07-13 09:45:00,179.18,179.32,179.18,179.29,133573.0,146.2884,146.4027,146.2884,146.3782,133573.0
2015-07-13 09:50:00,179.32,179.37,179.05,179.06,167030.0,146.4027,146.4435,146.1823,146.1904,167030.0
2015-07-13 09:55:00,179.06,179.21,179.02,179.17,103376.0,146.1904,146.3129,146.1578,146.2802,103376.0
2015-07-13 10:00:00,179.17,179.31,179.1,179.13,59638.0,146.2802,146.3945,146.2231,146.2476,59638.0
2015-07-13 10:05:00,179.14,179.31,179.14,179.26,59094.0,146.2557,146.3945,146.2557,146.3537,59094.0
2015-07-13 10:10:00,179.28,179.35,179.2,179.34,66965.0,146.37,146.4272,146.3047,146.419,66965.0
2015-07-13 10:15:00,179.33,179.47,179.32,179.43,95347.0,146.4109,146.5252,146.4027,146.4925,95347.0
2015-07-13 10:20:00,179.42,179.5,179.33,179.37,87247.0,146.4843,146.5496,146.4109,146.4435,87247.0
2015-07-13 10:25:00,179.37,179.4,179.28,179.31,61454.0,146.4435,146.468,146.37,146.3945,61454.0
2015-07-13 10:30:00,179.33,179.4,179.28,179.36,59628.0,146.4109,146.468,146.37,146.4353,59628.0
2015-07-13 10:35:00,179.35,179.35,179.24,179.32,41752.0,146.4272,146.4272,146.3374,146.4027,41752.0
2015-07-13 10:40:00,179.31,179.36,179.28,179.33,36305.0,146.3945,146.4353,146.37,146.4109,36305.0
2015-07-13 10:45:00,179.34,179.37,179.28,179.33,28050.0,146.419,146.4435,146.37,146.4109,28050.0
2015-07-13 10:50:00,179.33,179.42,179.33,179.4,30206.0,146.4109,146.4843,146.4109,146.468,30206.0
2015-07-13 10:55:00,179.41,179.44,179.37,179.37,49367.0,146.4762,146.5007,146.4435,146.4435,49367.0
2015-07-13 11:00:00,179.36,179.44,179.35,179.41,40765.0,146.4353,146.5007,146.4272,146.4762,40765.0
2015-07-13 11:05:00,179.41,179.43,179.36,179.38,29998.0,146.4762,146.4925,146.4353,146.4517,29998.0
2015-07-13 11:10:00,179.39,179.42,179.18,179.21,63645.0,146.4598,146.4843,146.2884,146.3129,63645.0
2015-07-13 11:15:00,179.22,179.25,179.15,179.22,14066.0,146.321,146.3455,146.2639,146.321,14066.0
2015-07-13 11:20:00,179.21,179.28,179.2,179.27,31697.0,146.3129,146.37,146.3047,146.3619,31697.0
2015-07-13 11:25:00,179.28,179.3,179.2,179.28,9606.0,146.37,146.3864,146.3047,146.37,9606.0
2015-07-13 11:30:00,179.29,179.42,179.26,179.4,46533.0,146.3782,146.4843,146.3537,146.468,46533.0
2015-07-13 11:35:00,179.41,179.41,179.37,179.39,29176.0,146.4762,146.4762,146.4435,146.4598,29176.0
2015-07-13 11:40:00,179.4,179.4,179.28,179.31,20060.0,146.468,146.468,146.37,146.3945,20060.0
2015-07-13 11:45:00,179.31,179.34,179.28,179.29,14842.0,146.3945,146.419,146.37,146.3782,14842.0
2015-07-13 11:50:00,179.31,179.37,179.29,179.31,83302.0,146.3945,146.4435,146.3782,146.3945,83302.0
2015-07-13 11:55:00,179.3,179.38,179.26,179.37,34517.0,146.3864,146.4517,146.3537,146.4435,34517.0
2015-07-13 12:00:00,179.39,179.39,179.31,179.31,10514.0,146.4598,146.4598,146.3945,146.3945,10514.0
2015-07-13 12:05:00,179.31,179.34,179.25,179.3,9868.0,146.3945,146.419,146.3455,146.3864,9868.0
2015-07-13 12:10:00,179.3,179.32,179.24,179.31,28886.0,146.3864,146.4027,146.3374,146.3945,28886.0
2015-07-13 12:15:00,179.32,179.33,179.16,179.17,6766.0,146.4027,146.4109,146.2721,146.2802,6766.0
2015-07-13 12:20:00,179.17,179.23,179.16,179.2,26107.0,146.2802,146.3292,146.2721,146.3047,26107.0
2015-07-13 12:25:00,179.2,179.3,179.19,179.26,16917.0,146.3047,146.3864,146.2966,146.3537,16917.0
2015-07-13 12:30:00,179.27,179.28,179.22,179.23,6715.0,146.3619,146.37,146.321,146.3292,6715.0
2015-07-13 12:35:00,179.25,179.26,179.17,179.18,8614.0,146.3455,146.3537,146.2802,146.2884,8614.0
2015-07-13 12:40:00,179.18,179.18,179.11,179.12,23428.0,146.2884,146.2884,146.2312,146.2394,23428.0
2015-07-13 12:45:00,179.12,179.15,179.1,179.15,14155.0,146.2394,146.2639,146.2231,146.2639,14155.0
2015-07-13 12:50:00,179.17,179.18,179.07,179.07,29544.0,146.2802,146.2884,146.1986,146.1986,29544.0
2015-07-13 12:55:00,179.08,179.17,179.07,179.1,29664.0,146.2067,146.2802,146.1986,146.2231,29664.0
2015-07-13 13:00:00,179.09,179.17,179.09,179.14,23035.0,146.2149,146.2802,146.2149,146.2557,23035.0
2015-07-13 13:05:00,179.17,179.22,179.16,179.2,17967.0,146.2802,146.321,146.2721,146.3047,17967.0
2015-07-13 13:10:00,179.21,179.21,179.16,179.17,14354.0,146.3129,146.3129,146.2721,146.2802,14354.0
2015-07-13 13:15:00,179.17,179.24,179.16,179.17,33178.0,146.2802,146.3374,146.2721,146.2802,33178.0
2015-07-13 13:20:00,179.19,179.23,179.15,179.19,17525.0,146.2966,146.3292,146.2639,146.2966,17525.0
2015-07-13 13:25:00,179.2,179.24,179.2,179.23,13029.0,146.3047,146.3374,146.3047,146.3292,13029.0
2015-07-13 13:30:00,179.25,179.3,179.24,179.25,9819.0,146.3455,146.3864,146.3374,146.3455,9819.0
2015-07-13 13:35:00,179.25,179.31,179.24,179.3,16328.0,146.3455,146.3945,146.3374,146.3864,16328.0
2015-07-13 13:40:00,179.29,179.29,179.21,179.26,11500.0,146.3782,146.3782,146.3129,146.3537,11500.0
2015-07-13 13:45:00,179.26,179.26,179.17,179.2,28986.0,146.3537,146.3537,146.2802,146.3047,28986.0
2015-07-13 13:50:00,179.2,179.21,179.13,179.15,14561.0,146.3047,146.3129,146.2476,146.2639,14561.0
2015-07-13 13:55:00,179.15,179.18,179.11,179.17,13863.0,146.2639,146.2884,146.2312,146.2802,13863.0
2015-07-13 14:00:00,179.19,179.23,179.19,179.19,20115.0,146.2966,146.3292,146.2966,146.2966,20115.0
2015-07-13 14:05:00,179.19,179.3,179.19,179.28,31845.0,146.2966,146.3864,146.2966,146.37,31845.0
2015-07-13 14:10:00,179.29,179.34,179.27,179.3,23300.0,146.3782,146.419,146.3619,146.3864,23300.0
2015-07-13 14:15:00,179.31,179.32,179.28,179.31,25493.0,146.3945,146.4027,146.37,146.3945,25493.0
2015-07-13 14:20:00,179.32,179.37,179.3,179.35,43151.0,146.4027,146.4435,146.3864,146.4272,43151.0
2015-07-13 14:25:00,179.35,179.35,179.28,179.29,9886.0,146.4272,146.4272,146.37,146.3782,9886.0
2015-07-13 14:30:00,179.29,179.31,179.26,179.31,14605.0,146.3782,146.3945,146.3537,146.3945,14605.0
2015-07-13 14:35:00,179.3,179.32,179.26,179.29,6270.0,146.3864,146.4027,146.3537,146.3782,6270.0
2015-07-13 14:40:00,179.28,179.37,179.28,179.34,13600.0,146.37,146.4435,146.37,146.419,13600.0
2015-07-13 14:45:00,179.35,179.36,179.29,179.35,21856.0,146.4272,146.4353,146.3782,146.4272,21856.0
2015-07-13 14:50:00,179.35,179.44,179.34,179.44,25866.0,146.4272,146.5007,146.419,146.5007,25866.0
2015-07-13 14:55:00,179.44,179.58,179.44,179.52,107600.0,146.5007,146.615,146.5007,146.566,107600.0
2015-07-13 15:00:00,179.53,179.59,179.52,179.52,31746.0,146.5741,146.6231,146.566,146.566,31746.0
2015-07-13 15:05:00,179.54,179.55,179.48,179.53,34460.0,146.5823,146.5905,146.5333,146.5741,34460.0
2015-07-13 15:10:00,179.53,179.56,179.49,179.5,38451.0,146.5741,146.5986,146.5415,146.5496,38451.0
2015-07-13 15:15:00,179.49,179.54,179.49,179.52,15444.0,146.5415,146.5823,146.5415,146.566,15444.0
2015-07-13 15:20:00,179.52,179.6,179.51,179.6,33573.0,146.566,146.6313,146.5578,146.6313,33573.0
2015-07-13 15:25:00,179.62,179.65,179.57,179.64,33960.0,146.6476,146.6721,146.6068,146.6639,33960.0
2015-07-13 15:30:00,179.64,179.7,179.51,179.59,91461.0,146.6639,146.7129,146.5578,146.6231,91461.0
2015-07-13 15:35:00,179.58,179.63,179.56,179.56,97013.0,146.615,146.6558,146.5986,146.5986,97013.0
2015-07-13 15:40:00,179.55,179.61,179.55,179.59,79979.0,146.5905,146.6395,146.5905,146.6231,79979.0
2015-07-13 15:45:00,179.59,179.66,179.56,179.61,139875.0,146.6231,146.6803,146.5986,146.6395,139875.0
2015-07-13 15:50:00,179.61,179.66,179.57,179.65,111839.0,146.6395,146.6803,146.6068,146.6721,111839.0
2015-07-13 15:55:00,179.65,179.67,179.57,179.58,278738.0,146.6721,146.6884,146.6068,146.615,278738.0
2015-07-14 09:30:00,179.45,179.5,179.31,179.44,128876.0,146.5088,146.5496,146.3945,146.5007,128876.0
2015-07-14 09:35:00,179.43,179.61,179.43,179.55,49285.0,146.4925,146.6395,146.4925,146.5905,49285.0
2015-07-14 09:40:00,179.53,179.6,179.38,179.57,35368.0,146.5741,146.6313,146.4517,146.6068,35368.0
2015-07-14 09:45:00,179.58,179.75,179.55,179.72,105324.0,146.615,146.7538,146.5905,146.7293,105324.0
2015-07-14 09:50:00,179.74,179.81,179.72,179.75,62538.0,146.7456,146.8027,146.7293,146.7538,62538.0
2015-07-14 09:55:00,179.77,179.78,179.69,179.72,33754.0,146.7701,146.7782,146.7048,146.7293,33754.0
2015-07-14 10:00:00,179.73,179.8,179.66,179.77,36703.0,146.7374,146.7946,146.6803,146.7701,36703.0
2015-07-14 10:05:00,179.78,179.78,179.65,179.67,16418.0,146.7782,146.7782,146.6721,146.6884,16418.0
2015-07-14 10:10:00,179.66,179.79,179.62,179.77,25882.0,146.6803,146.7864,146.6476,146.7701,25882.0
2015-07-14 10:15:00,179.77,179.79,179.7,179.78,22779.0,146.7701,146.7864,146.7129,146.7782,22779.0
2015-07-14 10:20:00,179.8,179.88,179.75,179.78,51286.0,146.7946,146.8599,146.7538,146.7782,51286.0
2015-07-14 10:25:00,179.78,179.86,179.76,179.86,30414.0,146.7782,146.8436,146.7619,146.8436,30414.0
2015-07-14 10:30:00,179.88,179.95,179.83,179.86,53406.0,146.8599,146.917,146.8191,146.8436,53406.0
2015-07-14 10:35:00,179.86,179.91,179.85,179.86,27008.0,146.8436,146.8844,146.8354,146.8436,27008.0
2015-07-14 10:40:00,179.86,179.9,179.83,179.87,38868.0,146.8436,146.8762,146.8191,146.8517,38868.0
2015-07-14 10:45:00,179.9,179.93,179.81,179.83,23522.0,146.8762,146.9007,146.8027,146.8191,23522.0
2015-07-14 10:50:00,179.84,179.94,179.84,179.94,17615.0,146.8272,146.9089,146.8272,146.9089,17615.0
2015-07-14 10:55:00,179.94,179.94,179.88,179.91,17609.0,146.9089,146.9089,146.8599,146.8844,17609.0
2015-07-14 11:00:00,179.91,180.09,179.91,180.06,97429.0,146.8844,147.0313,146.8844,147.0068,97429.0
2015-07-14 11:05:00,180.06,180.09,180.0,180.01,37354.0,147.0068,147.0313,146.9579,146.966,37354.0
2015-07-14 11:10:00,180.01,180.07,180.01,180.03,21288.0,146.966,147.015,146.966,146.9824,21288.0
2015-07-14 11:15:00,180.03,180.15,180.03,180.1,59587.0,146.9824,147.0803,146.9824,147.0395,59587.0
2015-07-14 11:20:00,180.11,180.11,180.04,180.08,28760.0,147.0477,147.0477,146.9905,147.0232,28760.0
2015-07-14 11:25:00,180.08,180.15,180.05,180.13,29673.0,147.0232,147.0803,146.9987,147.064,29673.0
2015-07-14 11:30:00,180.12,180.17,180.12,180.13,25407.0,147.0558,147.0967,147.0558,147.064,25407.0
2015-07-14 11:35:00,180.13,180.15,180.08,180.09,16449.0,147.064,147.0803,147.0232,147.0313,16449.0
2015-07-14 11:40:00,180.1,180.13,180.08,180.12,15508.0,147.0395,147.064,147.0232,147.0558,15508.0
2015-07-14 11:45:00,180.13,180.16,180.09,180.09,11402.0,147.064,147.0885,147.0313,147.0313,11402.0
2015-07-14 11:50:00,180.09,180.23,180.09,180.21,44722.0,147.0313,147.1456,147.0313,147.1293,44722.0
2015-07-14 11:55:00,180.2,180.23,180.17,180.2,29978.0,147.1212,147.1456,147.0967,147.1212,29978.0
2015-07-14 12:00:00,180.22,180.3,180.21,180.26,44572.0,147.1375,147.2028,147.1293,147.1701,44572.0
2015-07-14 12:05:00,180.26,180.26,180.19,180.22,19280.0,147.1701,147.1701,147.113,147.1375,19280.0
2015-07-14 12:10:00,180.23,180.24,180.18,180.19,7369.0,147.1456,147.1538,147.1048,147.113,7369.0
2015-07-14 12:15:00,180.18,180.21,180.17,180.19,31074.0,147.1048,147.1293,147.0967,147.113,31074.0
2015-07-14 12:20:00,180.2,180.23,180.15,180.17,51095.0,147.1212,147.1456,147.0803,147.0967,51095.0
2015-07-14 12:25:00,180.17,180.19,180.14,180.14,72033.0,147.0967,147.113,147.0722,147.0722,72033.0
2015-07-14 12:30:00,180.15,180.18,180.14,180.16,6642.0,147.0803,147.1048,147.0722,147.0885,6642.0
2015-07-14 12:35:00,180.16,180.17,180.13,180.15,15147.0,147.0885,147.0967,147.064,147.0803,15147.0
2015-07-14 12:40:00,180.16,180.19,180.15,180.15,9623.0,147.0885,147.113,147.0803,147.0803,9623.0
2015-07-14 12:45:00,180.14,180.15,180.03,180.07,40383.0,147.0722,147.0803,146.9824,147.015,40383.0
2015-07-14 12:50:00,180.07,180.14,180.07,180.11,9488.0,147.015,147.0722,147.015,147.0477,9488.0
2015-07-14 12:55:00,180.11,180.19,180.1,180.16,9485.0,147.0477,147.113,147.0395,147.0885,9485.0
2015-07-14 13:00:00,180.18,180.19,180.11,180.15,11813.0,147.1048,147.113,147.0477,147.0803,11813.0
2015-07-14 13:05:00,180.14,180.21,180.14,180.19,10008.0,147.0722,147.1293,147.0722,147.113,10008.0
2015-07-14 13:10:00,180.18,180.26,180.18,180.23,19113.0,147.1048,147.1701,147.1048,147.1456,19113.0
2015-07-14 13:15:00,180.23,180.24,180.17,180.17,14937.0,147.1456,147.1538,147.0967,147.0967,14937.0
2015-07-14 13:20:00,180.17,180.2,180.16,180.19,14022.0,147.0967,147.1212,147.0885,147.113,14022.0
2015-07-14 13:25:00,180.2,180.24,180.2,180.22,10253.0,147.1212,147.1538,147.1212,147.1375,10253.0
2015-07-14 13:30:00,180.22,180.27,180.2,180.24,12417.0,147.1375,147.1783,147.1212,147.1538,12417.0
2015-07-14 13:35:00,180.22,180.23,180.18,180.21,14967.0,147.1375,147.1456,147.1048,147.1293,14967.0
2015-07-14 13:40:00,180.21,180.22,180.15,180.18,14152.0,147.1293,147.1375,147.0803,147.1048,14152.0
2015-07-14 13:45:00,180.18,180.22,180.17,180.21,8556.0,147.1048,147.1375,147.0967,147.1293,8556.0
2015-07-14 13:50:00,180.22,180.25,180.21,180.23,7970.0,147.1375,147.162,147.1293,147.1456,7970.0
2015-07-14 13:55:00,180.23,180.29,180.23,180.28,15196.0,147.1456,147.1946,147.1456,147.1865,15196.0
2015-07-14 14:00:00,180.28,180.29,180.23,180.24,18017.0,147.1865,147.1946,147.1456,147.1538,18017.0
2015-07-14 14:05:00,180.25,180.3,180.24,180.28,21999.0,147.162,147.2028,147.1538,147.1865,21999.0
2015-07-14 14:10:00,180.29,180.32,180.23,180.26,41666.0,147.1946,147.2191,147.1456,147.1701,41666.0
2015-07-14 14:15:00,180.25,180.34,180.25,180.34,27376.0,147.162,147.2355,147.162,147.2355,27376.0
2015-07-14 14:20:00,180.33,180.33,180.26,180.31,15023.0,147.2273,147.2273,147.1701,147.211,15023.0
2015-07-14 14:25:00,180.31,180.36,180.28,180.35,22027.0,147.211,147.2518,147.1865,147.2436,22027.0
2015-07-14 14:30:00,180.36,180.47,180.34,180.39,87475.0,147.2518,147.3416,147.2355,147.2763,87475.0
2015-07-14 14:35:00,180.39,180.45,180.37,180.39,52640.0,147.2763,147.3253,147.2599,147.2763,52640.0
2015-07-14 14:40:00,180.4,180.43,180.38,180.38,20170.0,147.2844,147.3089,147.2681,147.2681,20170.0
2015-07-14 14:45:00,180.39,180.41,180.35,180.35,22298.0,147.2763,147.2926,147.2436,147.2436,22298.0
2015-07-14 14:50:00,180.35,180.44,180.35,180.42,20936.0,147.2436,147.3171,147.2436,147.3008,20936.0
2015-07-14 14:55:00,180.43,180.45,180.4,180.45,25867.0,147.3089,147.3253,147.2844,147.3253,25867.0
2015-07-14 15:00:00,180.45,180.52,180.44,180.51,48957.0,147.3253,147.3824,147.3171,147.3742,48957.0
2015-07-14 15:05:00,180.52,180.52,180.47,180.48,19309.0,147.3824,147.3824,147.3416,147.3498,19309.0
2015-07-14 15:10:00,180.48,180.51,180.48,180.48,23379.0,147.3498,147.3742,147.3498,147.3498,23379.0
2015-07-14 15:15:00,180.48,180.54,180.46,180.52,28790.0,147.3498,147.3987,147.3334,147.3824,28790.0
2015-07-14 15:20:00,180.52,180.53,180.45,180.49,47892.0,147.3824,147.3906,147.3253,147.3579,47892.0
2015-07-14 15:25:00,180.49,180.52,180.48,180.49,23368.0,147.3579,147.3824,147.3498,147.3579,23368.0
2015-07-14 15:30:00,180.48,180.51,180.44,180.44,33858.0,147.3498,147.3742,147.3171,147.3171,33858.0
2015-07-14 15:35:00,180.44,180.47,180.38,180.41,18997.0,147.3171,147.3416,147.2681,147.2926,18997.0
2015-07-14 15:40:00,180.42,180.45,180.37,180.38,73882.0,147.3008,147.3253,147.2599,147.2681,73882.0
2015-07-14 15:45:00,180.39,180.44,180.37,180.44,57692.0,147.2763,147.3171,147.2599,147.3171,57692.0
2015-07-14 15:50:00,180.44,180.45,180.35,180.39,81743.0,147.3171,147.3253,147.2436,147.2763,81743.0
2015-07-14 15:55:00,180.4,180.4,180.32,180.32,86498.0,147.2844,147.2844,147.2191,147.2191,86498.0
2015-07-15 09:30:00,180.32,180.45,180.13,180.42,109296.0,147.2191,147.3253,147.064,147.3008,109296.0
2015-07-15 09:35:00,180.41,180.41,180.18,180.19,39264.0,147.2926,147.2926,147.1048,147.113,39264.0
2015-07-15 09:40:00,180.19,180.23,180.03,180.14,88439.0,147.113,147.1456,146.9824,147.0722,88439.0
2015-07-15 09:45:00,180.16,180.28,180.14,180.19,52750.0,147.0885,147.1865,147.0722,147.113,52750.0
2015-07-15 09:50:00,180.18,180.27,180.12,180.23,31311.0,147.1048,147.1783,147.0558,147.1456,31311.0
2015-07-15 09:55:00,180.23,180.34,180.22,180.25,44869.0,147.1456,147.2355,147.1375,147.162,44869.0
2015-07-15 10:00:00,180.23,180.29,180.19,180.26,13205.0,147.1456,147.1946,147.113,147.1701,13205.0
2015-07-15 10:05:00,180.28,180.43,180.24,180.4,45831.0,147.1865,147.3089,147.1538,147.2844,45831.0
2015-07-15 10:10:00,180.43,180.44,180.34,180.44,16176.0,147.3089,147.3171,147.2355,147.3171,16176.0
2015-07-15 10:15:00,180.45,180.51,180.4,180.44,54420.0,147.3253,147.3742,147.2844,147.3171,54420.0
2015-07-15 10:20:00,180.43,180.48,180.36,180.4,36066.0,147.3089,147.3498,147.2518,147.2844,36066.0
2015-07-15 10:25:00,180.41,180.49,180.4,180.45,31012.0,147.2926,147.3579,147.2844,147.3253,31012.0
2015-07-15 10:30:00,180.42,180.5,180.4,180.48,24989.0,147.3008,147.3661,147.2844,147.3498,24989.0
2015-07-15 10:35:00,180.51,180.57,180.45,180.55,36872.0,147.3742,147.4232,147.3253,147.4069,36872.0
2015-07-15 10:40:00,180.57,180.61,180.56,180.59,28913.0,147.4232,147.4559,147.4151,147.4396,28913.0
2015-07-15 10:45:00,180.6,180.61,180.55,180.58,15400.0,147.4477,147.4559,147.4069,147.4314,15400.0
2015-07-15 10:50:00,180.59,180.66,180.58,180.66,68098.0,147.4396,147.4967,147.4314,147.4967,68098.0
2015-07-15 10:55:00,180.66,180.7,180.61,180.62,50440.0,147.4967,147.5294,147.4559,147.4641,50440.0
2015-07-15 11:00:00,180.63,180.66,180.61,180.65,18594.0,147.4722,147.4967,147.4559,147.4885,18594.0
2015-07-15 11:05:00,180.66,180.72,180.58,180.69,66828.0,147.4967,147.5457,147.4314,147.5212,66828.0
2015-07-15 11:10:00,180.7,180.71,180.54,180.55,44198.0,147.5294,147.5375,147.3987,147.4069,44198.0
2015-07-15 11:15:00,180.56,180.6,180.54,180.55,18814.0,147.4151,147.4477,147.3987,147.4069,18814.0
2015-07-15 11:20:00,180.55,180.67,180.53,180.59,48948.0,147.4069,147.5049,147.3906,147.4396,48948.0
2015-07-15 11:25:00,180.57,180.57,180.5,180.54,28133.0,147.4232,147.4232,147.3661,147.3987,28133.0
2015-07-15 11:30:00,180.52,180.59,180.5,180.55,13328.0,147.3824,147.4396,147.3661,147.4069,13328.0
2015-07-15 11:35:00,180.54,180.58,180.47,180.58,11986.0,147.3987,147.4314,147.3416,147.4314,11986.0
2015-07-15 11:40:00,180.57,180.57,180.53,180.53,14626.0,147.4232,147.4232,147.3906,147.3906,14626.0
2015-07-15 11:45:00,180.54,180.56,180.46,180.46,36029.0,147.3987,147.4151,147.3334,147.3334,36029.0
2015-07-15 11:50:00,180.46,180.46,180.36,180.38,95506.0,147.3334,147.3334,147.2518,147.2681,95506.0
2015-07-15 11:55:00,180.39,180.42,180.35,180.41,17852.0,147.2763,147.3008,147.2436,147.2926,17852.0
2015-07-15 12:00:00,180.42,180.48,180.41,180.46,11215.0,147.3008,147.3498,147.2926,147.3334,11215.0
2015-07-15 12:05:00,180.46,180.51,180.43,180.47,15395.0,147.3334,147.3742,147.3089,147.3416,15395.0
2015-07-15 12:10:00,180.48,180.48,180.41,180.42,19989.0,147.3498,147.3498,147.2926,147.3008,19989.0
2015-07-15 12:15:00,180.42,180.44,180.36,180.36,8641.0,147.3008,147.3171,147.2518,147.2518,8641.0
2015-07-15 12:20:00,180.36,180.43,180.35,180.43,18632.0,147.2518,147.3089,147.2436,147.3089,18632.0
2015-07-15 12:25:00,180.42,180.45,180.4,180.45,8496.0,147.3008,147.3253,147.2844,147.3253,8496.0
2015-07-15 12:30:00,180.43,180.49,180.35,180.37,25058.0,147.3089,147.3579,147.2436,147.2599,25058.0
2015-07-15 12:35:00,180.36,180.47,180.34,180.47,20196.0,147.2518,147.3416,147.2355,147.3416,20196.0
2015-07-15 12:40:00,180.47,180.54,180.44,180.54,28734.0,147.3416,147.3987,147.3171,147.3987,28734.0
2015-07-15 12:45:00,180.53,180.54,180.47,180.47,8800.0,147.3906,147.3987,147.3416,147.3416,8800.0
2015-07-15 12:50:00,180.48,180.48,180.35,180.38,44271.0,147.3498,147.3498,147.2436,147.2681,44271.0
2015-07-15 12:55:00,180.39,180.45,180.37,180.43,10298.0,147.2763,147.3253,147.2599,147.3089,10298.0
2015-07-15 13:00:00,180.43,180.44,180.35,180.41,14858.0,147.3089,147.3171,147.2436,147.2926,14858.0
2015-07-15 13:05:00,180.41,180.5,180.4,180.49,9877.0,147.2926,147.3661,147.2844,147.3579,9877.0
2015-07-15 13:10:00,180.48,180.6,180.45,180.58,35886.0,147.3498,147.4477,147.3253,147.4314,35886.0
2015-07-15 13:15:00,180.57,180.6,180.54,180.56,33372.0,147.4232,147.4477,147.3987,147.4151,33372.0
2015-07-15 13:20:00,180.56,180.58,180.54,180.55,12317.0,147.4151,147.4314,147.3987,147.4069,12317.0
2015-07-15 13:25:00,180.54,180.55,180.52,180.53,8192.0,147.3987,147.4069,147.3824,147.3906,8192.0
2015-07-15 13:30:00,180.53,180.56,180.5,180.56,16506.0,147.3906,147.4151,147.3661,147.4151,16506.0
2015-07-15 13:35:00,180.59,180.59,180.45,180.46,13829.0,147.4396,147.4396,147.3253,147.3334,13829.0
2015-07-15 13:40:00,180.46,180.5,180.44,180.46,9200.0,147.3334,147.3661,147.3171,147.3334,9200.0
2015-07-15 13:45:00,180.49,180.52,180.47,180.49,20750.0,147.3579,147.3824,147.3416,147.3579,20750.0
2015-07-15 13:50:00,180.48,180.51,180.46,180.48,14531.0,147.3498,147.3742,147.3334,147.3498,14531.0
2015-07-15 13:55:00,180.48,180.51,180.46,180.49,12120.0,147.3498,147.3742,147.3334,147.3579,12120.0
2015-07-15 14:00:00,180.5,180.52,180.45,180.52,13890.0,147.3661,147.3824,147.3253,147.3824,13890.0
2015-07-15 14:05:00,180.53,180.54,180.49,180.53,8736.0,147.3906,147.3987,147.3579,147.3906,8736.0
2015-07-15 14:10:00,180.52,180.57,180.51,180.55,23914.0,147.3824,147.4232,147.3742,147.4069,23914.0
2015-07-15 14:15:00,180.55,180.61,180.5,180.58,20179.0,147.4069,147.4559,147.3661,147.4314,20179.0
2015-07-15 14:20:00,180.58,180.62,180.57,180.6,19230.0,147.4314,147.4641,147.4232,147.4477,19230.0
2015-07-15 14:25:00,180.61,180.61,180.54,180.57,13700.0,147.4559,147.4559,147.3987,147.4232,13700.0
2015-07-15 14:30:00,180.57,180.57,180.45,180.45,45997.0,147.4232,147.4232,147.3253,147.3253,45997.0
2015-07-15 14:35:00,180.45,180.45,180.31,180.37,100249.0,147.3253,147.3253,147.211,147.2599,100249.0
2015-07-15 14:40:00,180.37,180.39,180.14,180.15,98883.0,147.2599,147.2763,147.0722,147.0803,98883.0
2015-07-15 14:45:00,180.13,180.15,179.99,180.04,203388.0,147.064,147.0803,146.9497,146.9905,203388.0
2015-07-15 14:50:00,180.04,180.07,179.94,179.95,125132.0,146.9905,147.015,146.9089,146.917,125132.0
2015-07-15 14:55:00,179.97,180.07,179.9,180.07,116020.0,146.9334,147.015,146.8762,147.015,116020.0
2015-07-15 15:00:00,180.06,180.18,180.01,180.14,83214.0,147.0068,147.1048,146.966,147.0722,83214.0
2015-07-15 15:05:00,180.14,180.17,180.01,180.03,49524.0,147.0722,147.0967,146.966,146.9824,49524.0
2015-07-15 15:10:00,180.01,180.14,179.99,180.05,76331.0,146.966,147.0722,146.9497,146.9987,76331.0
2015-07-15 15:15:00,180.06,180.12,180.03,180.1,65805.0,147.0068,147.0558,146.9824,147.0395,65805.0
2015-07-15 15:20:00,180.09,180.09,179.97,180.02,22600.0,147.0313,147.0313,146.9334,146.9742,22600.0
2015-07-15 15:25:00,180.02,180.21,180.0,180.2,48003.0,146.9742,147.1293,146.9579,147.1212,48003.0
2015-07-15 15:30:00,180.19,180.33,180.14,180.28,86510.0,147.113,147.2273,147.0722,147.1865,86510.0
2015-07-15 15:35:00,180.26,180.34,180.19,180.22,87340.0,147.1701,147.2355,147.113,147.1375,87340.0
2015-07-15 15:40:00,180.23,180.25,180.1,180.16,49312.0,147.1456,147.162,147.0395,147.0885,49312.0
2015-07-15 15:45:00,180.13,180.15,180.06,180.15,26140.0,147.064,147.0803,147.0068,147.0803,26140.0
2015-07-15 15:50:00,180.15,180.33,180.12,180.31,73915.0,147.0803,147.2273,147.0558,147.211,73915.0
2015-07-15 15:55:00,180.33,180.35,180.22,180.34,157694.0,147.2273,147.2436,147.1375,147.2355,157694.0
2015-07-16 09:30:00,181.2,181.25,180.98,181.04,137015.0,147.9376,147.9784,147.758,147.807,137015.0
2015-07-16 09:35:00,181.03,181.04,180.72,180.72,71429.0,147.7988,147.807,147.5457,147.5457,71429.0
2015-07-16 09:40:00,180.76,180.9,180.68,180.88,79910.0,147.5784,147.6927,147.513,147.6763,79910.0
2015-07-16 09:45:00,180.91,180.96,180.81,180.89,66609.0,147.7008,147.7416,147.6192,147.6845,66609.0
2015-07-16 09:50:00,180.89,180.99,180.82,180.85,46921.0,147.6845,147.7661,147.6273,147.6518,46921.0
2015-07-16 09:55:00,180.84,180.87,180.71,180.71,36099.0,147.6437,147.6682,147.5375,147.5375,36099.0
2015-07-16 10:00:00,180.71,180.83,180.65,180.69,74167.0,147.5375,147.6355,147.4885,147.5212,74167.0
2015-07-16 10:05:00,180.7,180.76,180.63,180.69,39079.0,147.5294,147.5784,147.4722,147.5212,39079.0
2015-07-16 10:10:00,180.7,180.73,180.5,180.52,39220.0,147.5294,147.5539,147.3661,147.3824,39220.0
2015-07-16 10:15:00,180.52,180.68,180.52,180.64,39380.0,147.3824,147.513,147.3824,147.4804,39380.0
2015-07-16 10:20:00,180.64,180.73,180.6,180.7,81165.0,147.4804,147.5539,147.4477,147.5294,81165.0
2015-07-16 10:25:00,180.69,180.74,180.65,180.68,15087.0,147.5212,147.562,147.4885,147.513,15087.0
2015-07-16 10:30:00,180.68,180.7,180.65,180.68,12828.0,147.513,147.5294,147.4885,147.513,12828.0
2015-07-16 10:35:00,180.69,180.74,180.66,180.67,9063.0,147.5212,147.562,147.4967,147.5049,9063.0
2015-07-16 10:40:00,180.67,180.7,180.54,180.57,21968.0,147.5049,147.5294,147.3987,147.4232,21968.0
2015-07-16 10:45:00,180.55,180.6,180.53,180.58,11543.0,147.4069,147.4477,147.3906,147.4314,11543.0
2015-07-16 10:50:00,180.61,180.71,180.61,180.68,28222.0,147.4559,147.5375,147.4559,147.513,28222.0
2015-07-16 10:55:00,180.7,180.75,180.7,180.72,16793.0,147.5294,147.5702,147.5294,147.5457,16793.0
2015-07-16 11:00:00,180.72,180.76,180.72,180.73,16738.0,147.5457,147.5784,147.5457,147.5539,16738.0
2015-07-16 11:05:00,180.73,180.73,180.65,180.66,13342.0,147.5539,147.5539,147.4885,147.4967,13342.0
2015-07-16 11:10:00,180.66,180.67,180.64,180.66,7134.0,147.4967,147.5049,147.4804,147.4967,7134.0
2015-07-16 11:15:00,180.66,180.67,180.59,180.63,16710.0,147.4967,147.5049,147.4396,147.4722,16710.0
2015-07-16 11:20:00,180.63,180.66,180.59,180.6,5969.0,147.4722,147.4967,147.4396,147.4477,5969.0
2015-07-16 11:25:00,180.6,180.71,180.6,180.68,13866.0,147.4477,147.5375,147.4477,147.513,13866.0
2015-07-16 11:30:00,180.71,180.75,180.7,180.74,22368.0,147.5375,147.5702,147.5294,147.562,22368.0
2015-07-16 11:35:00,180.74,180.79,180.71,180.79,24465.0,147.562,147.6028,147.5375,147.6028,24465.0
2015-07-16 11:40:00,180.78,180.86,180.77,180.82,59078.0,147.5947,147.66,147.5865,147.6273,59078.0
2015-07-16 11:45:00,180.82,180.85,180.79,180.79,24927.0,147.6273,147.6518,147.6028,147.6028,24927.0
2015-07-16 11:50:00,180.79,180.8,180.7,180.7,12336.0,147.6028,147.611,147.5294,147.5294,12336.0
2015-07-16 11:55:00,180.71,180.75,180.7,180.7,17427.0,147.5375,147.5702,147.5294,147.5294,17427.0
2015-07-16 12:00:00,180.69,180.72,180.65,180.69,13465.0,147.5212,147.5457,147.4885,147.5212,13465.0
2015-07-16 12:05:00,180.68,180.72,180.65,180.69,5182.0,147.513,147.5457,147.4885,147.5212,5182.0
2015-07-16 12:10:00,180.7,180.78,180.7,180.78,10772.0,147.5294,147.5947,147.5294,147.5947,10772.0
2015-07-16 12:15:00,180.79,180.84,180.78,180.83,21002.0,147.6028,147.6437,147.5947,147.6355,21002.0
2015-07-16 12:20:00,180.83,180.91,180.82,180.82,19456.0,147.6355,147.7008,147.6273,147.6273,19456.0
2015-07-16 12:25:00,180.82,180.87,180.8,180.82,14266.0,147.6273,147.6682,147.611,147.6273,14266.0
2015-07-16 12:30:00,180.83,180.85,180.82,180.84,6757.0,147.6355,147.6518,147.6273,147.6437,6757.0
2015-07-16 12:35:00,180.83,180.88,180.83,180.88,8616.0,147.6355,147.6763,147.6355,147.6763,8616.0
2015-07-16 12:40:00,180.88,180.9,180.86,180.86,21812.0,147.6763,147.6927,147.66,147.66,21812.0
2015-07-16 12:45:00,180.86,180.87,180.84,180.85,22010.0,147.66,147.6682,147.6437,147.6518,22010.0
2015-07-16 12:50:00,180.85,180.86,180.73,180.75,79703.0,147.6518,147.66,147.5539,147.5702,79703.0
2015-07-16 12:55:00,180.74,180.77,180.71,180.74,16713.0,147.562,147.5865,147.5375,147.562,16713.0
2015-07-16 13:00:00,180.73,180.8,180.71,180.78,14199.0,147.5539,147.611,147.5375,147.5947,14199.0
2015-07-16 13:05:00,180.77,180.8,180.74,180.74,13264.0,147.5865,147.611,147.562,147.562,13264.0
2015-07-16 13:10:00,180.75,180.8,180.75,180.79,6718.0,147.5702,147.611,147.5702,147.6028,6718.0
2015-07-16 13:15:00,180.78,180.79,180.7,180.72,9718.0,147.5947,147.6028,147.5294,147.5457,9718.0
2015-07-16 13:20:00,180.71,180.78,180.69,180.78,8702.0,147.5375,147.5947,147.5212,147.5947,8702.0
2015-07-16 13:25:00,180.79,180.88,180.77,180.83,28113.0,147.6028,147.6763,147.5865,147.6355,28113.0
2015-07-16 13:30:00,180.82,180.84,180.8,180.81,38671.0,147.6273,147.6437,147.611,147.6192,38671.0
2015-07-16 13:35:00,180.8,180.8,180.75,180.78,20533.0,147.611,147.611,147.5702,147.5947,20533.0
2015-07-16 13:40:00,180.78,180.81,180.77,180.78,6800.0,147.5947,147.6192,147.5865,147.5947,6800.0
2015-07-16 13:45:00,180.79,180.83,180.76,180.81,5312.0,147.6028,147.6355,147.5784,147.6192,5312.0
2015-07-16 13:50:00,180.8,180.81,180.74,180.75,19222.0,147.611,147.6192,147.562,147.5702,19222.0
2015-07-16 13:55:00,180.77,180.77,180.67,180.7,26370.0,147.5865,147.5865,147.5049,147.5294,26370.0
2015-07-16 14:00:00,180.69,180.76,180.69,180.75,14377.0,147.5212,147.5784,147.5212,147.5702,14377.0
2015-07-16 14:05:00,180.75,180.83,180.75,180.83,12095.0,147.5702,147.6355,147.5702,147.6355,12095.0
2015-07-16 14:10:00,180.81,180.81,180.77,180.77,38830.0,147.6192,147.6192,147.5865,147.5865,38830.0
2015-07-16 14:15:00,180.78,180.81,180.76,180.77,28278.0,147.5947,147.6192,147.5784,147.5865,28278.0
2015-07-16 14:20:00,180.78,180.81,180.77,180.77,25284.0,147.5947,147.6192,147.5865,147.5865,25284.0
2015-07-16 14:25:00,180.76,180.81,180.76,180.79,11658.0,147.5784,147.6192,147.5784,147.6028,11658.0
2015-07-16 14:30:00,180.78,180.88,180.77,180.84,30012.0,147.5947,147.6763,147.5865,147.6437,30012.0
2015-07-16 14:35:00,180.85,180.87,180.83,180.86,9365.0,147.6518,147.6682,147.6355,147.66,9365.0
2015-07-16 14:40:00,180.87,180.95,180.86,180.91,16470.0,147.6682,147.7335,147.66,147.7008,16470.0
2015-07-16 14:45:00,180.93,180.95,180.87,180.89,61062.0,147.7171,147.7335,147.6682,147.6845,61062.0
2015-07-16 14:50:00,180.88,180.91,180.87,180.88,8545.0,147.6763,147.7008,147.6682,147.6763,8545.0
2015-07-16 14:55:00,180.87,180.9,180.85,180.89,10036.0,147.6682,147.6927,147.6518,147.6845,10036.0
2015-07-16 15:00:00,180.89,180.91,180.87,180.9,24465.0,147.6845,147.7008,147.6682,147.6927,24465.0
2015-07-16 15:05:00,180.9,180.9,180.86,180.86,9731.0,147.6927,147.6927,147.66,147.66,9731.0
2015-07-16 15:10:00,180.85,180.97,180.81,180.91,39830.0,147.6518,147.7498,147.6192,147.7008,39830.0
2015-07-16 15:15:00,180.91,181.0,180.9,180.91,74014.0,147.7008,147.7743,147.6927,147.7008,74014.0
2015-07-16 15:20:00,180.91,180.97,180.89,180.96,18078.0,147.7008,147.7498,147.6845,147.7416,18078.0
2015-07-16 15:25:00,180.95,181.03,180.94,181.02,32347.0,147.7335,147.7988,147.7253,147.7906,32347.0
2015-07-16 15:30:00,181.02,181.07,180.99,181.03,36682.0,147.7906,147.8314,147.7661,147.7988,36682.0
2015-07-16 15:35:00,181.03,181.05,181.02,181.04,15917.0,147.7988,147.8151,147.7906,147.807,15917.0
2015-07-16 15:40:00,181.05,181.05,180.99,181.0,36050.0,147.8151,147.8151,147.7661,147.7743,36050.0
2015-07-16 15:45:00,180.99,181.05,180.97,181.05,31727.0,147.7661,147.8151,147.7498,147.8151,31727.0
2015-07-16 15:50:00,181.04,181.05,180.99,181.0,69820.0,147.807,147.8151,147.7661,147.7743,69820.0
2015-07-16 15:55:00,181.01,181.07,181.0,181.06,177743.0,147.7825,147.8314,147.7743,147.8233,177743.0
2015-07-17 09:30:00,180.49,180.53,180.27,180.31,270314.0,147.4983,147.531,147.3185,147.3512,270314.0
2015-07-17 09:35:00,180.3,180.36,180.23,180.32,83130.0,147.343,147.392,147.2858,147.3594,83130.0
2015-07-17 09:40:00,180.3,180.31,180.19,180.27,66830.0,147.343,147.3512,147.2531,147.3185,66830.0
2015-07-17 09:45:00,180.28,180.28,180.14,180.24,83271.0,147.3267,147.3267,147.2123,147.294,83271.0
2015-07-17 09:50:00,180.25,180.31,180.18,180.2,56885.0,147.3022,147.3512,147.245,147.2613,56885.0
2015-07-17 09:55:00,180.19,180.32,180.18,180.26,65763.0,147.2531,147.3594,147.245,147.3103,65763.0
2015-07-17 10:00:00,180.26,180.29,180.1,180.27,117637.0,147.3103,147.3348,147.1796,147.3185,117637.0
2015-07-17 10:05:00,180.28,180.35,180.22,180.22,89161.0,147.3267,147.3839,147.2776,147.2776,89161.0
2015-07-17 10:10:00,180.21,180.26,180.05,180.06,59144.0,147.2695,147.3103,147.1387,147.1469,59144.0
2015-07-17 10:15:00,180.06,180.13,180.01,180.12,132553.0,147.1469,147.2041,147.106,147.1959,132553.0
2015-07-17 10:20:00,180.1,180.11,180.06,180.08,36104.0,147.1796,147.1877,147.1469,147.1632,36104.0
2015-07-17 10:25:00,180.08,180.12,180.05,180.09,44224.0,147.1632,147.1959,147.1387,147.1714,44224.0
2015-07-17 10:30:00,180.09,180.14,180.03,180.14,30495.0,147.1714,147.2123,147.1224,147.2123,30495.0
2015-07-17 10:35:00,180.14,180.15,180.08,180.12,63712.0,147.2123,147.2204,147.1632,147.1959,63712.0
2015-07-17 10:40:00,180.15,180.2,180.14,180.17,35397.0,147.2204,147.2613,147.2123,147.2368,35397.0
2015-07-17 10:45:00,180.17,180.23,180.14,180.17,44287.0,147.2368,147.2858,147.2123,147.2368,44287.0
2015-07-17 10:50:00,180.14,180.16,180.07,180.11,34731.0,147.2123,147.2286,147.1551,147.1877,34731.0
2015-07-17 10:55:00,180.12,180.2,180.12,180.17,35113.0,147.1959,147.2613,147.1959,147.2368,35113.0
2015-07-17 11:00:00,180.19,180.21,180.17,180.21,5591.0,147.2531,147.2695,147.2368,147.2695,5591.0
2015-07-17 11:05:00,180.21,180.24,180.18,180.19,26776.0,147.2695,147.294,147.245,147.2531,26776.0
2015-07-17 11:10:00,180.19,180.22,180.17,180.17,24329.0,147.2531,147.2776,147.2368,147.2368,24329.0
2015-07-17 11:15:00,180.17,180.17,180.12,180.12,24077.0,147.2368,147.2368,147.1959,147.1959,24077.0
2015-07-17 11:20:00,180.12,180.16,180.08,180.12,40517.0,147.1959,147.2286,147.1632,147.1959,40517.0
2015-07-17 11:25:00,180.11,180.21,180.11,180.21,10889.0,147.1877,147.2695,147.1877,147.2695,10889.0
2015-07-17 11:30:00,180.22,180.29,180.19,180.24,61768.0,147.2776,147.3348,147.2531,147.294,61768.0
2015-07-17 11:35:00,180.24,180.24,180.2,180.21,21475.0,147.294,147.294,147.2613,147.2695,21475.0
2015-07-17 11:40:00,180.19,180.22,180.18,180.19,10594.0,147.2531,147.2776,147.245,147.2531,10594.0
2015-07-17 11:45:00,180.19,180.2,180.15,180.15,16655.0,147.2531,147.2613,147.2204,147.2204,16655.0
2015-07-17 11:50:00,180.17,180.21,180.17,180.17,15939.0,147.2368,147.2695,147.2368,147.2368,15939.0
2015-07-17 11:55:00,180.18,180.18,180.09,180.15,28926.0,147.245,147.245,147.1714,147.2204,28926.0
2015-07-17 12:00:00,180.15,180.18,180.09,180.12,20699.0,147.2204,147.245,147.1714,147.1959,20699.0
2015-07-17 12:05:00,180.13,180.16,180.12,180.14,17875.0,147.2041,147.2286,147.1959,147.2123,17875.0
2015-07-17 12:10:00,180.14,180.17,180.13,180.16,10231.0,147.2123,147.2368,147.2041,147.2286,10231.0
2015-07-17 12:15:00,180.17,180.2,180.16,180.17,12486.0,147.2368,147.2613,147.2286,147.2368,12486.0
2015-07-17 12:20:00,180.18,180.18,180.09,180.14,30657.0,147.245,147.245,147.1714,147.2123,30657.0
2015-07-17 12:25:00,180.15,180.2,180.14,180.18,6350.0,147.2204,147.2613,147.2123,147.245,6350.0
2015-07-17 12:30:00,180.18,180.21,180.14,180.16,15219.0,147.245,147.2695,147.2123,147.2286,15219.0
2015-07-17 12:35:00,180.15,180.17,180.13,180.13,61644.0,147.2204,147.2368,147.2041,147.2041,61644.0
2015-07-17 12:40:00,180.15,180.16,180.12,180.16,8751.0,147.2204,147.2286,147.1959,147.2286,8751.0
2015-07-17 12:45:00,180.16,180.22,180.16,180.21,11047.0,147.2286,147.2776,147.2286,147.2695,11047.0
2015-07-17 12:50:00,180.2,180.27,180.19,180.24,8361.0,147.2613,147.3185,147.2531,147.294,8361.0
2015-07-17 12:55:00,180.25,180.25,180.22,180.24,4460.0,147.3022,147.3022,147.2776,147.294,4460.0
2015-07-17 13:00:00,180.24,180.28,180.22,180.25,7903.0,147.294,147.3267,147.2776,147.3022,7903.0
2015-07-17 13:05:00,180.26,180.26,180.22,180.24,16386.0,147.3103,147.3103,147.2776,147.294,16386.0
2015-07-17 13:10:00,180.24,180.25,180.22,180.23,8316.0,147.294,147.3022,147.2776,147.2858,8316.0
2015-07-17 13:15:00,180.21,180.25,180.2,180.22,3854.0,147.2695,147.3022,147.2613,147.2776,3854.0
2015-07-17 13:20:00,180.22,180.25,180.22,180.24,2437.0,147.2776,147.3022,147.2776,147.294,2437.0
2015-07-17 13:25:00,180.24,180.24,180.22,180.24,3448.0,147.294,147.294,147.2776,147.294,3448.0
2015-07-17 13:30:00,180.23,180.25,180.17,180.19,11567.0,147.2858,147.3022,147.2368,147.2531,11567.0
2015-07-17 13:35:00,180.18,180.21,180.17,180.21,23382.0,147.245,147.2695,147.2368,147.2695,23382.0
2015-07-17 13:40:00,180.21,180.22,180.19,180.2,6371.0,147.2695,147.2776,147.2531,147.2613,6371.0
2015-07-17 13:45:00,180.2,180.21,180.18,180.2,5486.0,147.2613,147.2695,147.245,147.2613,5486.0
2015-07-17 13:50:00,180.19,180.21,180.16,180.17,5547.0,147.2531,147.2695,147.2286,147.2368,5547.0
2015-07-17 13:55:00,180.14,180.16,180.11,180.15,9781.0,147.2123,147.2286,147.1877,147.2204,9781.0
2015-07-17 14:00:00,180.15,180.2,180.14,180.17,13594.0,147.2204,147.2613,147.2123,147.2368,13594.0
2015-07-17 14:05:00,180.17,180.24,180.17,180.22,20953.0,147.2368,147.294,147.2368,147.2776,20953.0
2015-07-17 14:10:00,180.21,180.24,180.2,180.21,10932.0,147.2695,147.294,147.2613,147.2695,10932.0
2015-07-17 14:15:00,180.21,180.29,180.21,180.29,13036.0,147.2695,147.3348,147.2695,147.3348,13036.0
2015-07-17 14:20:00,180.28,180.34,180.27,180.34,13967.0,147.3267,147.3757,147.3185,147.3757,13967.0
2015-07-17 14:25:00,180.35,180.38,180.32,180.36,42428.0,147.3839,147.4084,147.3594,147.392,42428.0
2015-07-17 14:30:00,180.36,180.39,180.34,180.39,21789.0,147.392,147.4166,147.3757,147.4166,21789.0
2015-07-17 14:35:00,180.39,180.4,180.35,180.38,9350.0,147.4166,147.4247,147.3839,147.4084,9350.0
2015-07-17 14:40:00,180.38,180.41,180.34,180.35,18348.0,147.4084,147.4329,147.3757,147.3839,18348.0
2015-07-17 14:45:00,180.35,180.4,180.35,180.38,27374.0,147.3839,147.4247,147.3839,147.4084,27374.0
2015-07-17 14:50:00,180.39,180.43,180.36,180.39,12950.0,147.4166,147.4493,147.392,147.4166,12950.0
2015-07-17 14:55:00,180.39,180.42,180.36,180.4,13925.0,147.4166,147.4411,147.392,147.4247,13925.0
2015-07-17 15:00:00,180.39,180.41,180.33,180.34,30809.0,147.4166,147.4329,147.3675,147.3757,30809.0
2015-07-17 15:05:00,180.34,180.35,180.3,180.33,10968.0,147.3757,147.3839,147.343,147.3675,10968.0
2015-07-17 15:10:00,180.32,180.35,180.31,180.33,19058.0,147.3594,147.3839,147.3512,147.3675,19058.0
2015-07-17 15:15:00,180.34,180.36,180.32,180.36,17308.0,147.3757,147.392,147.3594,147.392,17308.0
2015-07-17 15:20:00,180.36,180.38,180.34,180.38,29219.0,147.392,147.4084,147.3757,147.4084,29219.0
2015-07-17 15:25:00,180.37,180.46,180.36,180.46,39987.0,147.4002,147.4738,147.392,147.4738,39987.0
2015-07-17 15:30:00,180.46,180.53,180.45,180.5,34366.0,147.4738,147.531,147.4656,147.5065,34366.0
2015-07-17 15:35:00,180.51,180.58,180.5,180.54,29568.0,147.5146,147.5718,147.5065,147.5391,29568.0
2015-07-17 15:40:00,180.54,180.55,180.49,180.55,34612.0,147.5391,147.5473,147.4983,147.5473,34612.0
2015-07-17 15:45:00,180.56,180.6,180.55,180.58,43233.0,147.5555,147.5882,147.5473,147.5718,43233.0
2015-07-17 15:50:00,180.59,180.62,180.54,180.56,26208.0,147.58,147.6045,147.5391,147.5555,26208.0
2015-07-17 15:55:00,180.57,180.59,180.49,180.53,118607.0,147.5637,147.58,147.4983,147.531,118607.0
2015-07-20 09:30:00,180.86,180.95,180.67,180.7,132391.0,147.8007,147.8742,147.6454,147.6699,132391.0
2015-07-20 09:35:00,180.67,180.79,180.6,180.77,85839.0,147.6454,147.7435,147.5882,147.7271,85839.0
2015-07-20 09:40:00,180.76,180.77,180.61,180.63,76009.0,147.7189,147.7271,147.5964,147.6127,76009.0
2015-07-20 09:45:00,180.63,180.63,180.48,180.54,129097.0,147.6127,147.6127,147.4901,147.5391,129097.0
2015-07-20 09:50:00,180.54,180.6,180.51,180.59,66768.0,147.5391,147.5882,147.5146,147.58,66768.0
2015-07-20 09:55:00,180.6,180.6,180.45,180.48,97848.0,147.5882,147.5882,147.4656,147.4901,97848.0
2015-07-20 10:00:00,180.5,180.52,180.37,180.38,86031.0,147.5065,147.5228,147.4002,147.4084,86031.0
2015-07-20 10:05:00,180.38,180.46,180.36,180.45,51799.0,147.4084,147.4738,147.392,147.4656,51799.0
2015-07-20 10:10:00,180.43,180.54,180.42,180.45,42139.0,147.4493,147.5391,147.4411,147.4656,42139.0
2015-07-20 10:15:00,180.44,180.55,180.44,180.5,10336.0,147.4574,147.5473,147.4574,147.5065,10336.0
2015-07-20 10:20:00,180.48,180.56,180.44,180.56,21926.0,147.4901,147.5555,147.4574,147.5555,21926.0
2015-07-20 10:25:00,180.56,180.63,180.55,180.56,46669.0,147.5555,147.6127,147.5473,147.5555,46669.0
2015-07-20 10:30:00,180.57,180.6,180.54,180.57,29999.0,147.5637,147.5882,147.5391,147.5637,29999.0
2015-07-20 10:35:00,180.57,180.6,180.52,180.56,24853.0,147.5637,147.5882,147.5228,147.5555,24853.0
2015-07-20 10:40:00,180.55,180.55,180.49,180.54,37139.0,147.5473,147.5473,147.4983,147.5391,37139.0
2015-07-20 10:45:00,180.53,180.57,180.53,180.56,23556.0,147.531,147.5637,147.531,147.5555,23556.0
2015-07-20 10:50:00,180.55,180.65,180.52,180.65,71354.0,147.5473,147.629,147.5228,147.629,71354.0
2015-07-20 10:55:00,180.65,180.76,180.63,180.72,79518.0,147.629,147.7189,147.6127,147.6862,79518.0
2015-07-20 11:00:00,180.73,180.78,180.69,180.75,33620.0,147.6944,147.7353,147.6617,147.7108,33620.0
2015-07-20 11:05:00,180.75,180.87,180.75,180.83,41538.0,147.7108,147.8088,147.7108,147.7761,41538.0
2015-07-20 11:10:00,180.84,180.85,180.77,180.77,29995.0,147.7843,147.7925,147.7271,147.7271,29995.0
2015-07-20 11:15:00,180.78,180.83,180.78,180.8,7358.0,147.7353,147.7761,147.7353,147.7516,7358.0
2015-07-20 11:20:00,180.78,180.85,180.78,180.85,13416.0,147.7353,147.7925,147.7353,147.7925,13416.0
2015-07-20 11:25:00,180.87,180.99,180.86,180.89,67546.0,147.8088,147.9069,147.8007,147.8252,67546.0
2015-07-20 11:30:00,180.9,180.93,180.8,180.82,33863.0,147.8333,147.8579,147.7516,147.768,33863.0
2015-07-20 11:35:00,180.81,180.84,180.81,180.83,7484.0,147.7598,147.7843,147.7598,147.7761,7484.0
2015-07-20 11:40:00,180.84,180.84,180.78,180.82,13986.0,147.7843,147.7843,147.7353,147.768,13986.0
2015-07-20 11:45:00,180.83,180.87,180.83,180.85,15921.0,147.7761,147.8088,147.7761,147.7925,15921.0
2015-07-20 11:50:00,180.86,180.88,180.8,180.82,23225.0,147.8007,147.817,147.7516,147.768,23225.0
2015-07-20 11:55:00,180.82,180.87,180.79,180.87,9872.0,147.768,147.8088,147.7435,147.8088,9872.0
2015-07-20 12:00:00,180.87,180.94,180.86,180.92,8900.0,147.8088,147.866,147.8007,147.8497,8900.0
2015-07-20 12:05:00,180.93,180.93,180.87,180.87,19199.0,147.8579,147.8579,147.8088,147.8088,19199.0
2015-07-20 12:10:00,180.89,180.91,180.88,180.91,8122.0,147.8252,147.8415,147.817,147.8415,8122.0
2015-07-20 12:15:00,180.91,180.96,180.9,180.95,12832.0,147.8415,147.8824,147.8333,147.8742,12832.0
2015-07-20 12:20:00,180.95,180.97,180.88,180.89,27465.0,147.8742,147.8905,147.817,147.8252,27465.0
2015-07-20 12:25:00,180.87,180.87,180.84,180.84,6900.0,147.8088,147.8088,147.7843,147.7843,6900.0
2015-07-20 12:30:00,180.86,180.92,180.86,180.91,9705.0,147.8007,147.8497,147.8007,147.8415,9705.0
2015-07-20 12:35:00,180.91,180.92,180.88,180.91,9728.0,147.8415,147.8497,147.817,147.8415,9728.0
2015-07-20 12:40:00,180.92,181.0,180.92,180.98,29721.0,147.8497,147.9151,147.8497,147.8987,29721.0
2015-07-20 12:45:00,181.0,181.0,180.91,180.91,14982.0,147.9151,147.9151,147.8415,147.8415,14982.0
2015-07-20 12:50:00,180.92,180.94,180.91,180.94,9510.0,147.8497,147.866,147.8415,147.866,9510.0
2015-07-20 12:55:00,180.93,180.96,180.88,180.89,15905.0,147.8579,147.8824,147.817,147.8252,15905.0
2015-07-20 13:00:00,180.92,180.94,180.91,180.93,15715.0,147.8497,147.866,147.8415,147.8579,15715.0
2015-07-20 13:05:00,180.92,180.96,180.92,180.95,15256.0,147.8497,147.8824,147.8497,147.8742,15256.0
2015-07-20 13:10:00,180.94,180.96,180.9,180.91,13361.0,147.866,147.8824,147.8333,147.8415,13361.0
2015-07-20 13:15:00,180.91,180.91,180.87,180.87,14785.0,147.8415,147.8415,147.8088,147.8088,14785.0
2015-07-20 13:20:00,180.88,180.93,180.87,180.88,8076.0,147.817,147.8579,147.8088,147.817,8076.0
2015-07-20 13:25:00,180.88,180.95,180.88,180.94,13868.0,147.817,147.8742,147.817,147.866,13868.0
2015-07-20 13:30:00,180.95,180.98,180.91,180.98,9700.0,147.8742,147.8987,147.8415,147.8987,9700.0
2015-07-20 13:35:00,180.97,181.02,180.94,180.95,39025.0,147.8905,147.9314,147.866,147.8742,39025.0
2015-07-20 13:40:00,180.93,180.97,180.92,180.96,7416.0,147.8579,147.8905,147.8497,147.8824,7416.0
2015-07-20 13:45:00,180.97,180.97,180.84,180.86,88461.0,147.8905,147.8905,147.7843,147.8007,88461.0
2015-07-20 13:50:00,180.87,180.89,180.86,180.89,5900.0,147.8088,147.8252,147.8007,147.8252,5900.0
2015-07-20 13:55:00,180.87,180.9,180.82,180.83,38015.0,147.8088,147.8333,147.768,147.7761,38015.0
2015-07-20 14:00:00,180.84,180.87,180.83,180.87,20762.0,147.7843,147.8088,147.7761,147.8088,20762.0
2015-07-20 14:05:00,180.86,180.89,180.85,180.88,11020.0,147.8007,147.8252,147.7925,147.817,11020.0
2015-07-20 14:10:00,180.89,180.93,180.89,180.92,4740.0,147.8252,147.8579,147.8252,147.8497,4740.0
2015-07-20 14:15:00,180.91,180.96,180.86,180.86,15013.0,147.8415,147.8824,147.8007,147.8007,15013.0
2015-07-20 14:20:00,180.86,180.91,180.86,180.9,9824.0,147.8007,147.8415,147.8007,147.8333,9824.0
2015-07-20 14:25:00,180.92,181.03,180.92,181.03,32028.0,147.8497,147.9396,147.8497,147.9396,32028.0
2015-07-20 14:30:00,181.03,181.06,180.99,181.01,35165.0,147.9396,147.9641,147.9069,147.9232,35165.0
2015-07-20 14:35:00,181.0,181.05,180.96,180.97,13943.0,147.9151,147.9559,147.8824,147.8905,13943.0
2015-07-20 14:40:00,180.97,181.0,180.95,180.97,12241.0,147.8905,147.9151,147.8742,147.8905,12241.0
2015-07-20 14:45:00,180.97,181.0,180.93,180.93,18417.0,147.8905,147.9151,147.8579,147.8579,18417.0
2015-07-20 14:50:00,180.92,180.94,180.9,180.94,18569.0,147.8497,147.866,147.8333,147.866,18569.0
2015-07-20 14:55:00,180.94,180.95,180.89,180.91,17995.0,147.866,147.8742,147.8252,147.8415,17995.0
2015-07-20 15:00:00,180.91,180.96,180.9,180.93,25345.0,147.8415,147.8824,147.8333,147.8579,25345.0
2015-07-20 15:05:00,180.94,181.05,180.89,181.03,62151.0,147.866,147.9559,147.8252,147.9396,62151.0
2015-07-20 15:10:00,181.02,181.1,181.02,181.07,88382.0,147.9314,147.9968,147.9314,147.9723,88382.0
2015-07-20 15:15:00,181.06,181.06,180.88,180.88,43872.0,147.9641,147.9641,147.817,147.817,43872.0
2015-07-20 15:20:00,180.88,180.92,180.86,180.9,65760.0,147.817,147.8497,147.8007,147.8333,65760.0
2015-07-20 15:25:00,180.91,180.92,180.84,180.86,41471.0,147.8415,147.8497,147.7843,147.8007,41471.0
2015-07-20 15:30:00,180.87,180.91,180.86,180.89,35316.0,147.8088,147.8415,147.8007,147.8252,35316.0
2015-07-20 15:35:00,180.88,180.89,180.74,180.76,96817.0,147.817,147.8252,147.7026,147.7189,96817.0
2015-07-20 15:40:00,180.76,180.76,180.57,180.64,68501.0,147.7189,147.7189,147.5637,147.6209,68501.0
2015-07-20 15:45:00,180.64,180.71,180.64,180.69,57160.0,147.6209,147.6781,147.6209,147.6617,57160.0
2015-07-20 15:50:00,180.69,180.72,180.63,180.63,47393.0,147.6617,147.6862,147.6127,147.6127,47393.0
2015-07-20 15:55:00,180.64,180.76,180.64,180.69,109623.0,147.6209,147.7189,147.6209,147.6617,109623.0
2015-07-21 09:30:00,179.69,179.71,179.52,179.6,137537.0,146.8445,146.8609,146.7056,146.771,137537.0
2015-07-21 09:35:00,179.6,179.6,179.44,179.52,238542.0,146.771,146.771,146.6402,146.7056,238542.0
2015-07-21 09:40:00,179.52,179.67,179.52,179.63,144225.0,146.7056,146.8282,146.7056,146.7955,144225.0
2015-07-21 09:45:00,179.62,179.62,179.56,179.59,54125.0,146.7873,146.7873,146.7383,146.7628,54125.0
2015-07-21 09:50:00,179.59,179.61,179.42,179.54,107977.0,146.7628,146.7791,146.6239,146.7219,107977.0
2015-07-21 09:55:00,179.52,179.61,179.45,179.6,69584.0,146.7056,146.7791,146.6484,146.771,69584.0
2015-07-21 10:00:00,179.6,179.63,179.5,179.5,63404.0,146.771,146.7955,146.6892,146.6892,63404.0
2015-07-21 10:05:00,179.49,179.54,179.38,179.39,85527.0,146.6811,146.7219,146.5912,146.5994,85527.0
2015-07-21 10:10:00,179.4,179.42,179.27,179.38,77176.0,146.6075,146.6239,146.5013,146.5912,77176.0
2015-07-21 10:15:00,179.37,179.45,179.31,179.37,98115.0,146.583,146.6484,146.534,146.583,98115.0
2015-07-21 10:20:00,179.37,179.38,179.28,179.3,93551.0,146.583,146.5912,146.5095,146.5258,93551.0
2015-07-21 10:25:00,179.3,179.33,179.25,179.31,43971.0,146.5258,146.5503,146.4849,146.534,43971.0
2015-07-21 10:30:00,179.28,179.28,179.18,179.2,67144.0,146.5095,146.5095,146.4277,146.4441,67144.0
2015-07-21 10:35:00,179.19,179.25,179.14,179.22,69443.0,146.4359,146.4849,146.3951,146.4604,69443.0
2015-07-21 10:40:00,179.21,179.22,179.07,179.09,68940.0,146.4523,146.4604,146.3378,146.3542,68940.0
2015-07-21 10:45:00,179.08,179.08,178.97,178.98,101291.0,146.346,146.346,146.2561,146.2643,101291.0
2015-07-21 10:50:00,178.98,178.98,178.79,178.89,103885.0,146.2643,146.2643,146.109,146.1908,103885.0
2015-07-21 10:55:00,178.89,178.97,178.88,178.96,46522.0,146.1908,146.2561,146.1826,146.248,46522.0
2015-07-21 11:00:00,178.95,178.99,178.87,178.92,92012.0,146.2398,146.2725,146.1744,146.2153,92012.0
2015-07-21 11:05:00,178.92,178.92,178.76,178.81,111326.0,146.2153,146.2153,146.0845,146.1254,111326.0
2015-07-21 11:10:00,178.82,178.85,178.73,178.78,49411.0,146.1335,146.1581,146.06,146.1009,49411.0
2015-07-21 11:15:00,178.77,178.79,178.66,178.66,37807.0,146.0927,146.109,146.0028,146.0028,37807.0
2015-07-21 11:20:00,178.66,178.76,178.63,178.76,60285.0,146.0028,146.0845,145.9783,146.0845,60285.0
2015-07-21 11:25:00,178.76,178.84,178.75,178.83,109329.0,146.0845,146.1499,146.0763,146.1417,109329.0
2015-07-21 11:30:00,178.83,178.83,178.74,178.82,53957.0,146.1417,146.1417,146.0682,146.1335,53957.0
2015-07-21 11:35:00,178.81,178.81,178.72,178.76,36526.0,146.1254,146.1254,146.0518,146.0845,36526.0
2015-07-21 11:40:00,178.76,178.86,178.75,178.85,112369.0,146.0845,146.1662,146.0763,146.1581,112369.0
2015-07-21 11:45:00,178.85,178.87,178.79,178.84,39680.0,146.1581,146.1744,146.109,146.1499,39680.0
2015-07-21 11:50:00,178.84,178.86,178.74,178.74,27839.0,146.1499,146.1662,146.0682,146.0682,27839.0
2015-07-21 11:55:00,178.75,178.75,178.67,178.71,25524.0,146.0763,146.0763,146.011,146.0437,25524.0
2015-07-21 12:00:00,178.71,178.78,178.69,178.74,23745.0,146.0437,146.1009,146.0273,146.0682,23745.0
2015-07-21 12:05:00,178.73,178.81,178.73,178.79,41554.0,146.06,146.1254,146.06,146.109,41554.0
2015-07-21 12:10:00,178.79,178.8,178.71,178.77,75224.0,146.109,146.1172,146.0437,146.0927,75224.0
2015-07-21 12:15:00,178.78,178.78,178.68,178.68,38504.0,146.1009,146.1009,146.0191,146.0191,38504.0
2015-07-21 12:20:00,178.67,178.75,178.64,178.71,31833.0,146.011,146.0763,145.9864,146.0437,31833.0
2015-07-21 12:25:00,178.73,178.75,178.7,178.73,19062.0,146.06,146.0763,146.0355,146.06,19062.0
2015-07-21 12:30:00,178.74,178.82,178.73,178.75,32076.0,146.0682,146.1335,146.06,146.0763,32076.0
2015-07-21 12:35:00,178.76,178.77,178.7,178.75,33759.0,146.0845,146.0927,146.0355,146.0763,33759.0
2015-07-21 12:40:00,178.76,178.78,178.68,178.71,55298.0,146.0845,146.1009,146.0191,146.0437,55298.0
2015-07-21 12:45:00,178.71,178.73,178.61,178.66,34064.0,146.0437,146.06,145.9619,146.0028,34064.0
2015-07-21 12:50:00,178.65,178.67,178.56,178.67,63011.0,145.9946,146.011,145.9211,146.011,63011.0
2015-07-21 12:55:00,178.67,178.74,178.66,178.73,39881.0,146.011,146.0682,146.0028,146.06,39881.0
2015-07-21 13:00:00,178.72,178.72,178.59,178.61,27061.0,146.0518,146.0518,145.9456,145.9619,27061.0
2015-07-21 13:05:00,178.6,178.6,178.49,178.59,51407.0,145.9538,145.9538,145.8639,145.9456,51407.0
2015-07-21 13:10:00,178.59,178.6,178.55,178.59,16693.0,145.9456,145.9538,145.9129,145.9456,16693.0
2015-07-21 13:15:00,178.59,178.68,178.59,178.68,88306.0,145.9456,146.0191,145.9456,146.0191,88306.0
2015-07-21 13:20:00,178.67,178.68,178.57,178.63,31350.0,146.011,146.0191,145.9292,145.9783,31350.0
2015-07-21 13:25:00,178.63,178.66,178.61,178.61,51632.0,145.9783,146.0028,145.9619,145.9619,51632.0
2015-07-21 13:30:00,178.6,178.6,178.51,178.51,18417.0,145.9538,145.9538,145.8802,145.8802,18417.0
2015-07-21 13:35:00,178.5,178.59,178.48,178.58,39114.0,145.872,145.9456,145.8557,145.9374,39114.0
2015-07-21 13:40:00,178.57,178.59,178.56,178.57,18323.0,145.9292,145.9456,145.9211,145.9292,18323.0
2015-07-21 13:45:00,178.58,178.61,178.58,178.59,26581.0,145.9374,145.9619,145.9374,145.9456,26581.0
2015-07-21 13:50:00,178.58,178.61,178.56,178.58,15287.0,145.9374,145.9619,145.9211,145.9374,15287.0
2015-07-21 13:55:00,178.57,178.63,178.56,178.58,13232.0,145.9292,145.9783,145.9211,145.9374,13232.0
2015-07-21 14:00:00,178.58,178.58,178.44,178.49,43714.0,145.9374,145.9374,145.823,145.8639,43714.0
2015-07-21 14:05:00,178.48,178.52,178.47,178.51,41976.0,145.8557,145.8884,145.8475,145.8802,41976.0
2015-07-21 14:10:00,178.5,178.5,178.43,178.43,43384.0,145.872,145.872,145.8148,145.8148,43384.0
2015-07-21 14:15:00,178.43,178.58,178.43,178.57,50143.0,145.8148,145.9374,145.8148,145.9292,50143.0
2015-07-21 14:20:00,178.59,178.68,178.55,178.66,73019.0,145.9456,146.0191,145.9129,146.0028,73019.0
2015-07-21 14:25:00,178.67,178.76,178.67,178.73,77148.0,146.011,146.0845,146.011,146.06,77148.0
2015-07-21 14:30:00,178.74,178.77,178.68,178.69,46221.0,146.0682,146.0927,146.0191,146.0273,46221.0
2015-07-21 14:35:00,178.7,178.71,178.66,178.69,47442.0,146.0355,146.0437,146.0028,146.0273,47442.0
2015-07-21 14:40:00,178.7,178.73,178.67,178.69,16755.0,146.0355,146.06,146.011,146.0273,16755.0
2015-07-21 14:45:00,178.69,178.7,178.63,178.63,28577.0,146.0273,146.0355,145.9783,145.9783,28577.0
2015-07-21 14:50:00,178.61,178.61,178.47,178.55,58574.0,145.9619,145.9619,145.8475,145.9129,58574.0
2015-07-21 14:55:00,178.56,178.59,178.55,178.59,20997.0,145.9211,145.9456,145.9129,145.9456,20997.0
2015-07-21 15:00:00,178.61,178.61,178.52,178.58,48046.0,145.9619,145.9619,145.8884,145.9374,48046.0
2015-07-21 15:05:00,178.57,178.62,178.51,178.58,36650.0,145.9292,145.9701,145.8802,145.9374,36650.0
2015-07-21 15:10:00,178.6,178.7,178.53,178.67,32569.0,145.9538,146.0355,145.8966,146.011,32569.0
2015-07-21 15:15:00,178.67,178.75,178.64,178.72,30999.0,146.011,146.0763,145.9864,146.0518,30999.0
2015-07-21 15:20:00,178.71,178.71,178.64,178.65,49733.0,146.0437,146.0437,145.9864,145.9946,49733.0
2015-07-21 15:25:00,178.65,178.76,178.59,178.75,52099.0,145.9946,146.0845,145.9456,146.0763,52099.0
2015-07-21 15:30:00,178.74,178.92,178.73,178.9,52956.0,146.0682,146.2153,146.06,146.1989,52956.0
2015-07-21 15:35:00,178.9,178.98,178.87,178.98,34293.0,146.1989,146.2643,146.1744,146.2643,34293.0
2015-07-21 15:40:00,178.97,178.98,178.9,178.94,18991.0,146.2561,146.2643,146.1989,146.2316,18991.0
2015-07-21 15:45:00,178.94,179.07,178.92,179.07,85674.0,146.2316,146.3378,146.2153,146.3378,85674.0
2015-07-21 15:50:00,179.07,179.07,178.99,179.0,49724.0,146.3378,146.3378,146.2725,146.2806,49724.0
2015-07-21 15:55:00,178.99,179.02,178.87,178.93,175092.0,146.2725,146.297,146.1744,146.2234,175092.0
2015-07-22 09:30:00,178.52,178.66,178.43,178.5,213466.0,145.8884,146.0028,145.8148,145.872,213466.0
2015-07-22 09:35:00,178.51,178.73,178.51,178.62,115109.0,145.8802,146.06,145.8802,145.9701,115109.0
2015-07-22 09:40:00,178.65,178.87,178.62,178.81,145254.0,145.9946,146.1744,145.9701,146.1254,145254.0
2015-07-22 09:45:00,178.82,178.82,178.65,178.74,64033.0,146.1335,146.1335,145.9946,146.0682,64033.0
2015-07-22 09:50:00,178.74,178.79,178.62,178.79,56777.0,146.0682,146.109,145.9701,146.109,56777.0
2015-07-22 09:55:00,178.79,178.91,178.78,178.89,77605.0,146.109,146.2071,146.1009,146.1908,77605.0
2015-07-22 10:00:00,178.91,178.92,178.79,178.83,41291.0,146.2071,146.2153,146.109,146.1417,41291.0
2015-07-22 10:05:00,178.83,178.9,178.76,178.76,57198.0,146.1417,146.1989,146.0845,146.0845,57198.0
2015-07-22 10:10:00,178.76,178.82,178.72,178.75,28909.0,146.0845,146.1335,146.0518,146.0763,28909.0
2015-07-22 10:15:00,178.75,178.85,178.74,178.77,94324.0,146.0763,146.1581,146.0682,146.0927,94324.0
2015-07-22 10:20:00,178.78,178.88,178.76,178.76,101468.0,146.1009,146.1826,146.0845,146.0845,101468.0
2015-07-22 10:25:00,178.77,178.79,178.68,178.68,39805.0,146.0927,146.109,146.0191,146.0191,39805.0
2015-07-22 10:30:00,178.69,178.71,178.46,178.52,48501.0,146.0273,146.0437,145.8394,145.8884,48501.0
2015-07-22 10:35:00,178.51,178.52,178.31,178.33,34276.0,145.8802,145.8884,145.7168,145.7331,34276.0
2015-07-22 10:40:00,178.34,178.43,178.33,178.34,45349.0,145.7413,145.8148,145.7331,145.7413,45349.0
2015-07-22 10:45:00,178.33,178.39,178.25,178.37,39516.0,145.7331,145.7821,145.6677,145.7658,39516.0
2015-07-22 10:50:00,178.36,178.42,178.33,178.37,40748.0,145.7576,145.8067,145.7331,145.7658,40748.0
2015-07-22 10:55:00,178.37,178.44,178.37,178.42,37205.0,145.7658,145.823,145.7658,145.8067,37205.0
2015-07-22 11:00:00,178.43,178.45,178.24,178.25,45976.0,145.8148,145.8312,145.6596,145.6677,45976.0
2015-07-22 11:05:00,178.24,178.27,178.15,178.21,54987.0,145.6596,145.6841,145.586,145.635,54987.0
2015-07-22 11:10:00,178.18,178.25,178.17,178.2,41621.0,145.6105,145.6677,145.6024,145.6269,41621.0
2015-07-22 11:15:00,178.19,178.22,178.15,178.21,33583.0,145.6187,145.6432,145.586,145.635,33583.0
2015-07-22 11:20:00,178.18,178.22,178.04,178.07,79900.0,145.6105,145.6432,145.4961,145.5206,79900.0
2015-07-22 11:25:00,178.06,178.09,177.98,178.08,46872.0,145.5125,145.537,145.4471,145.5288,46872.0
2015-07-22 11:30:00,178.07,178.14,178.07,178.1,40342.0,145.5206,145.5778,145.5206,145.5452,40342.0
2015-07-22 11:35:00,178.11,178.13,178.04,178.07,13933.0,145.5533,145.5697,145.4961,145.5206,13933.0
2015-07-22 11:40:00,178.07,178.16,178.07,178.13,33124.0,145.5206,145.5942,145.5206,145.5697,33124.0
2015-07-22 11:45:00,178.13,178.19,178.12,178.13,26063.0,145.5697,145.6187,145.5615,145.5697,26063.0
2015-07-22 11:50:00,178.14,178.18,178.11,178.11,41387.0,145.5778,145.6105,145.5533,145.5533,41387.0
2015-07-22 11:55:00,178.11,178.16,178.01,178.16,28072.0,145.5533,145.5942,145.4716,145.5942,28072.0
2015-07-22 12:00:00,178.16,178.29,178.16,178.27,52764.0,145.5942,145.7004,145.5942,145.6841,52764.0
2015-07-22 12:05:00,178.25,178.25,178.13,178.13,25282.0,145.6677,145.6677,145.5697,145.5697,25282.0
2015-07-22 12:10:00,178.11,178.16,178.08,178.11,27032.0,145.5533,145.5942,145.5288,145.5533,27032.0
2015-07-22 12:15:00,178.12,178.12,178.01,178.09,40749.0,145.5615,145.5615,145.4716,145.537,40749.0
2015-07-22 12:20:00,178.09,178.17,178.07,178.17,13594.0,145.537,145.6024,145.5206,145.6024,13594.0
2015-07-22 12:25:00,178.15,178.18,178.13,178.18,8200.0,145.586,145.6105,145.5697,145.6105,8200.0
2015-07-22 12:30:00,178.14,178.2,178.07,178.09,49492.0,145.5778,145.6269,145.5206,145.537,49492.0
2015-07-22 12:35:00,178.09,178.12,178.06,178.11,18173.0,145.537,145.5615,145.5125,145.5533,18173.0
2015-07-22 12:40:00,178.06,178.12,178.02,178.12,35864.0,145.5125,145.5615,145.4798,145.5615,35864.0
2015-07-22 12:45:00,178.13,178.13,178.09,178.13,24422.0,145.5697,145.5697,145.537,145.5697,24422.0
2015-07-22 12:50:00,178.11,178.16,178.11,178.15,3225.0,145.5533,145.5942,145.5533,145.586,3225.0
2015-07-22 12:55:00,178.13,178.18,178.1,178.16,30448.0,145.5697,145.6105,145.5452,145.5942,30448.0
2015-07-22 13:00:00,178.14,178.24,178.13,178.23,17487.0,145.5778,145.6596,145.5697,145.6514,17487.0
2015-07-22 13:05:00,178.23,178.24,178.13,178.14,29350.0,145.6514,145.6596,145.5697,145.5778,29350.0
2015-07-22 13:10:00,178.14,178.15,178.09,178.1,20868.0,145.5778,145.586,145.537,145.5452,20868.0
2015-07-22 13:15:00,178.12,178.19,178.12,178.15,29456.0,145.5615,145.6187,145.5615,145.586,29456.0
2015-07-22 13:20:00,178.16,178.18,178.12,178.15,18862.0,145.5942,145.6105,145.5615,145.586,18862.0
2015-07-22 13:25:00,178.15,178.15,178.09,178.11,9961.0,145.586,145.586,145.537,145.5533,9961.0
2015-07-22 13:30:00,178.12,178.17,178.12,178.13,8590.0,145.5615,145.6024,145.5615,145.5697,8590.0
2015-07-22 13:35:00,178.13,178.17,178.11,178.15,7424.0,145.5697,145.6024,145.5533,145.586,7424.0
2015-07-22 13:40:00,178.13,178.15,178.09,178.15,11710.0,145.5697,145.586,145.537,145.586,11710.0
2015-07-22 13:45:00,178.15,178.15,178.07,178.07,17464.0,145.586,145.586,145.5206,145.5206,17464.0
2015-07-22 13:50:00,178.06,178.07,178.0,178.04,33894.0,145.5125,145.5206,145.4634,145.4961,33894.0
2015-07-22 13:55:00,178.05,178.12,178.04,178.1,8720.0,145.5043,145.5615,145.4961,145.5452,8720.0
2015-07-22 14:00:00,178.09,178.11,178.03,178.04,20362.0,145.537,145.5533,145.4879,145.4961,20362.0
2015-07-22 14:05:00,178.04,178.07,178.02,178.03,22583.0,145.4961,145.5206,145.4798,145.4879,22583.0
2015-07-22 14:10:00,178.03,178.05,177.97,178.03,19700.0,145.4879,145.5043,145.4389,145.4879,19700.0
2015-07-22 14:15:00,178.03,178.13,178.02,178.13,34006.0,145.4879,145.5697,145.4798,145.5697,34006.0
2015-07-22 14:20:00,178.16,178.22,178.16,178.21,27096.0,145.5942,145.6432,145.5942,145.635,27096.0
2015-07-22 14:25:00,178.21,178.23,178.16,178.2,22440.0,145.635,145.6514,145.5942,145.6269,22440.0
2015-07-22 14:30:00,178.2,178.24,178.19,178.22,18520.0,145.6269,145.6596,145.6187,145.6432,18520.0
2015-07-22 14:35:00,178.23,178.28,178.22,178.25,25594.0,145.6514,145.6923,145.6432,145.6677,25594.0
2015-07-22 14:40:00,178.24,178.25,178.15,178.19,23706.0,145.6596,145.6677,145.586,145.6187,23706.0
2015-07-22 14:45:00,178.21,178.25,178.2,178.21,9013.0,145.635,145.6677,145.6269,145.635,9013.0
2015-07-22 14:50:00,178.23,178.24,178.18,178.21,17349.0,145.6514,145.6596,145.6105,145.635,17349.0
2015-07-22 14:55:00,178.22,178.31,178.2,178.31,5782.0,145.6432,145.7168,145.6269,145.7168,5782.0
2015-07-22 15:00:00,178.3,178.33,178.29,178.3,19913.0,145.7086,145.7331,145.7004,145.7086,19913.0
2015-07-22 15:05:00,178.31,178.32,178.28,178.31,36973.0,145.7168,145.7249,145.6923,145.7168,36973.0
2015-07-22 15:10:00,178.31,178.31,178.11,178.11,34794.0,145.7168,145.7168,145.5533,145.5533,34794.0
2015-07-22 15:15:00,178.1,178.15,178.08,178.14,48485.0,145.5452,145.586,145.5288,145.5778,48485.0
2015-07-22 15:20:00,178.13,178.21,178.13,178.17,26370.0,145.5697,145.635,145.5697,145.6024,26370.0
2015-07-22 15:25:00,178.18,178.19,178.1,178.12,35642.0,145.6105,145.6187,145.5452,145.5615,35642.0
2015-07-22 15:30:00,178.13,178.13,178.01,178.06,31360.0,145.5697,145.5697,145.4716,145.5125,31360.0
2015-07-22 15:35:00,178.05,178.08,177.95,177.95,47024.0,145.5043,145.5288,145.4226,145.4226,47024.0
2015-07-22 15:40:00,177.94,177.94,177.84,177.94,63807.0,145.4144,145.4144,145.3327,145.4144,63807.0
2015-07-22 15:45:00,177.92,178.02,177.9,178.0,51895.0,145.3981,145.4798,145.3817,145.4634,51895.0
2015-07-22 15:50:00,178.0,178.07,178.0,178.05,20904.0,145.4634,145.5206,145.4634,145.5043,20904.0
2015-07-22 15:55:00,178.05,178.32,178.05,178.3,146743.0,145.5043,145.7249,145.5043,145.7086,146743.0
2015-07-23 09:30:00,178.33,178.35,178.12,178.19,77754.0,145.7331,145.7495,145.5615,145.6187,77754.0
2015-07-23 09:35:00,178.19,178.23,178.0,178.07,109731.0,145.6187,145.6514,145.4634,145.5206,109731.0
2015-07-23 09:40:00,178.06,178.06,177.86,177.93,69555.0,145.5125,145.5125,145.349,145.4062,69555.0
2015-07-23 09:45:00,177.93,177.93,177.82,177.92,64509.0,145.4062,145.4062,145.3163,145.3981,64509.0
2015-07-23 09:50:00,177.91,177.93,177.74,177.86,63838.0,145.3899,145.4062,145.251,145.349,63838.0
2015-07-23 09:55:00,177.87,177.91,177.76,177.82,54417.0,145.3572,145.3899,145.2673,145.3163,54417.0
2015-07-23 10:00:00,177.83,177.9,177.71,177.83,66953.0,145.3245,145.3817,145.2264,145.3245,66953.0
2015-07-23 10:05:00,177.82,177.93,177.75,177.93,52049.0,145.3163,145.4062,145.2591,145.4062,52049.0
2015-07-23 10:10:00,177.92,178.03,177.92,177.98,87814.0,145.3981,145.4879,145.3981,145.4471,87814.0
2015-07-23 10:15:00,177.99,178.09,177.95,178.06,35099.0,145.4553,145.537,145.4226,145.5125,35099.0
2015-07-23 10:20:00,178.06,178.1,178.01,178.07,27730.0,145.5125,145.5452,145.4716,145.5206,27730.0
2015-07-23 10:25:00,178.06,178.17,178.03,178.17,56379.0,145.5125,145.6024,145.4879,145.6024,56379.0
2015-07-23 10:30:00,178.18,178.18,178.09,178.15,24330.0,145.6105,145.6105,145.537,145.586,24330.0
2015-07-23 10:35:00,178.16,178.2,178.08,178.15,54203.0,145.5942,145.6269,145.5288,145.586,54203.0
2015-07-23 10:40:00,178.14,178.25,178.09,178.11,63960.0,145.5778,145.6677,145.537,145.5533,63960.0
2015-07-23 10:45:00,178.12,178.14,178.05,178.06,46971.0,145.5615,145.5778,145.5043,145.5125,46971.0
2015-07-23 10:50:00,178.06,178.18,178.05,178.14,37493.0,145.5125,145.6105,145.5043,145.5778,37493.0
2015-07-23 10:55:00,178.15,178.19,178.12,178.13,17922.0,145.586,145.6187,145.5615,145.5697,17922.0
2015-07-23 11:00:00,178.14,178.21,178.12,178.21,25303.0,145.5778,145.635,145.5615,145.635,25303.0
2015-07-23 11:05:00,178.2,178.2,178.13,178.16,6723.0,145.6269,145.6269,145.5697,145.5942,6723.0
2015-07-23 11:10:00,178.15,178.17,178.07,178.07,43499.0,145.586,145.6024,145.5206,145.5206,43499.0
2015-07-23 11:15:00,178.06,178.07,177.93,177.95,37048.0,145.5125,145.5206,145.4062,145.4226,37048.0
2015-07-23 11:20:00,177.94,177.95,177.87,177.92,23728.0,145.4144,145.4226,145.3572,145.3981,23728.0
2015-07-23 11:25:00,177.92,177.92,177.76,177.79,39044.0,145.3981,145.3981,145.2673,145.2918,39044.0
2015-07-23 11:30:00,177.79,177.83,177.75,177.82,54876.0,145.2918,145.3245,145.2591,145.3163,54876.0
2015-07-23 11:35:00,177.82,177.82,177.72,177.74,64403.0,145.3163,145.3163,145.2346,145.251,64403.0
2015-07-23 11:40:00,177.73,177.75,177.67,177.73,76734.0,145.2428,145.2591,145.1938,145.2428,76734.0
2015-07-23 11:45:00,177.73,177.74,177.6,177.64,56846.0,145.2428,145.251,145.1365,145.1692,56846.0
2015-07-23 11:50:00,177.64,177.64,177.47,177.5,62950.0,145.1692,145.1692,145.0303,145.0548,62950.0
2015-07-23 11:55:00,177.51,177.55,177.39,177.47,69270.0,145.063,145.0957,144.9649,145.0303,69270.0
2015-07-23 12:00:00,177.45,177.47,177.28,177.34,140790.0,145.014,145.0303,144.875,144.9241,140790.0
2015-07-23 12:05:00,177.33,177.38,177.26,177.38,82687.0,144.9159,144.9568,144.8587,144.9568,82687.0
2015-07-23 12:10:00,177.36,177.39,177.25,177.32,102175.0,144.9404,144.9649,144.8505,144.9077,102175.0
2015-07-23 12:15:00,177.32,177.33,177.21,177.27,63045.0,144.9077,144.9159,144.8178,144.8669,63045.0
2015-07-23 12:20:00,177.27,177.34,177.21,177.3,52884.0,144.8669,144.9241,144.8178,144.8914,52884.0
2015-07-23 12:25:00,177.31,177.36,177.29,177.34,41817.0,144.8996,144.9404,144.8832,144.9241,41817.0
2015-07-23 12:30:00,177.32,177.36,177.27,177.35,25513.0,144.9077,144.9404,144.8669,144.9322,25513.0
2015-07-23 12:35:00,177.36,177.38,177.33,177.38,25240.0,144.9404,144.9568,144.9159,144.9568,25240.0
2015-07-23 12:40:00,177.36,177.38,177.33,177.35,29863.0,144.9404,144.9568,144.9159,144.9322,29863.0
2015-07-23 12:45:00,177.35,177.35,177.2,177.22,69229.0,144.9322,144.9322,144.8097,144.826,69229.0
2015-07-23 12:50:00,177.22,177.23,177.17,177.2,62903.0,144.826,144.8342,144.7851,144.8097,62903.0
2015-07-23 12:55:00,177.21,177.32,177.19,177.3,29853.0,144.8178,144.9077,144.8015,144.8914,29853.0
2015-07-23 13:00:00,177.29,177.34,177.28,177.34,44314.0,144.8832,144.9241,144.875,144.9241,44314.0
2015-07-23 13:05:00,177.33,177.39,177.32,177.37,26556.0,144.9159,144.9649,144.9077,144.9486,26556.0
2015-07-23 13:10:00,177.36,177.37,177.26,177.27,85655.0,144.9404,144.9486,144.8587,144.8669,85655.0
2015-07-23 13:15:00,177.26,177.31,177.22,177.25,21506.0,144.8587,144.8996,144.826,144.8505,21506.0
2015-07-23 13:20:00,177.26,177.26,177.19,177.21,41568.0,144.8587,144.8587,144.8015,144.8178,41568.0
2015-07-23 13:25:00,177.19,177.26,177.13,177.24,68672.0,144.8015,144.8587,144.7525,144.8424,68672.0
2015-07-23 13:30:00,177.23,177.27,177.22,177.25,13747.0,144.8342,144.8669,144.826,144.8505,13747.0
2015-07-23 13:35:00,177.24,177.24,177.15,177.21,43305.0,144.8424,144.8424,144.7688,144.8178,43305.0
2015-07-23 13:40:00,177.21,177.27,177.17,177.25,22747.0,144.8178,144.8669,144.7851,144.8505,22747.0
2015-07-23 13:45:00,177.23,177.38,177.22,177.38,45063.0,144.8342,144.9568,144.826,144.9568,45063.0
2015-07-23 13:50:00,177.38,177.53,177.35,177.52,108835.0,144.9568,145.0793,144.9322,145.0712,108835.0
2015-07-23 13:55:00,177.52,177.57,177.5,177.51,44425.0,145.0712,145.112,145.0548,145.063,44425.0
2015-07-23 14:00:00,177.52,177.53,177.45,177.46,36205.0,145.0712,145.0793,145.014,145.0221,36205.0
2015-07-23 14:05:00,177.45,177.45,177.39,177.4,35196.0,145.014,145.014,144.9649,144.9731,35196.0
2015-07-23 14:10:00,177.41,177.44,177.32,177.43,73049.0,144.9813,145.0058,144.9077,144.9976,73049.0
2015-07-23 14:15:00,177.42,177.47,177.4,177.41,36329.0,144.9895,145.0303,144.9731,144.9813,36329.0
2015-07-23 14:20:00,177.41,177.43,177.31,177.38,29680.0,144.9813,144.9976,144.8996,144.9568,29680.0
2015-07-23 14:25:00,177.37,177.42,177.3,177.42,53517.0,144.9486,144.9895,144.8914,144.9895,53517.0
2015-07-23 14:30:00,177.41,177.49,177.38,177.46,23908.0,144.9813,145.0467,144.9568,145.0221,23908.0
2015-07-23 14:35:00,177.46,177.51,177.4,177.51,52631.0,145.0221,145.063,144.9731,145.063,52631.0
2015-07-23 14:40:00,177.51,177.51,177.43,177.43,15272.0,145.063,145.063,144.9976,144.9976,15272.0
2015-07-23 14:45:00,177.44,177.44,177.32,177.37,44973.0,145.0058,145.0058,144.9077,144.9486,44973.0
2015-07-23 14:50:00,177.37,177.39,177.09,177.15,119168.0,144.9486,144.9649,144.7198,144.7688,119168.0
2015-07-23 14:55:00,177.16,177.2,177.06,177.13,103336.0,144.777,144.8097,144.6953,144.7525,103336.0
2015-07-23 15:00:00,177.13,177.13,177.02,177.07,88602.0,144.7525,144.7525,144.6626,144.7034,88602.0
2015-07-23 15:05:00,177.06,177.08,176.98,177.03,46616.0,144.6953,144.7116,144.6299,144.6707,46616.0
2015-07-23 15:10:00,177.03,177.04,176.83,176.88,106784.0,144.6707,144.6789,144.5073,144.5482,106784.0
2015-07-23 15:15:00,176.88,176.94,176.85,176.88,84123.0,144.5482,144.5972,144.5236,144.5482,84123.0
2015-07-23 15:20:00,176.89,176.96,176.83,176.94,18947.0,144.5563,144.6135,144.5073,144.5972,18947.0
2015-07-23 15:25:00,176.94,176.96,176.85,176.92,42184.0,144.5972,144.6135,144.5236,144.5808,42184.0
2015-07-23 15:30:00,176.94,176.95,176.84,176.87,46746.0,144.5972,144.6054,144.5155,144.54,46746.0
2015-07-23 15:35:00,176.87,177.07,176.86,177.06,80785.0,144.54,144.7034,144.5318,144.6953,80785.0
2015-07-23 15:40:00,177.05,177.18,177.04,177.04,96100.0,144.6871,144.7933,144.6789,144.6789,96100.0
2015-07-23 15:45:00,177.01,177.11,176.96,177.1,70787.0,144.6544,144.7361,144.6135,144.7279,70787.0
2015-07-23 15:50:00,177.09,177.09,176.96,177.01,97901.0,144.7198,144.7198,144.6135,144.6544,97901.0
2015-07-23 15:55:00,177.02,177.18,176.99,177.15,141754.0,144.6626,144.7933,144.6381,144.7688,141754.0
2015-07-24 09:30:00,177.26,177.26,176.86,176.96,140590.0,144.8587,144.8587,144.5318,144.6135,140590.0
2015-07-24 09:35:00,176.97,177.01,176.82,176.93,90783.0,144.6217,144.6544,144.4991,144.589,90783.0
2015-07-24 09:40:00,176.92,177.0,176.87,176.92,53784.0,144.5808,144.6462,144.54,144.5808,53784.0
2015-07-24 09:45:00,176.9,177.01,176.9,177.0,44424.0,144.5645,144.6544,144.5645,144.6462,44424.0
2015-07-24 09:50:00,177.01,177.19,177.01,177.18,54910.0,144.6544,144.8015,144.6544,144.7933,54910.0
2015-07-24 09:55:00,177.15,177.22,177.12,177.13,83324.0,144.7688,144.826,144.7443,144.7525,83324.0
2015-07-24 10:00:00,177.14,177.14,176.97,177.05,43666.0,144.7606,144.7606,144.6217,144.6871,43666.0
2015-07-24 10:05:00,177.04,177.21,177.04,177.19,38735.0,144.6789,144.8178,144.6789,144.8015,38735.0
2015-07-24 10:10:00,177.18,177.18,176.98,177.03,35816.0,144.7933,144.7933,144.6299,144.6707,35816.0
2015-07-24 10:15:00,177.0,177.0,176.83,176.89,61726.0,144.6462,144.6462,144.5073,144.5563,61726.0
2015-07-24 10:20:00,176.88,176.88,176.75,176.79,49299.0,144.5482,144.5482,144.4419,144.4746,49299.0
2015-07-24 10:25:00,176.78,176.83,176.7,176.79,70247.0,144.4664,144.5073,144.4011,144.4746,70247.0
2015-07-24 10:30:00,176.78,176.78,176.5,176.54,71498.0,144.4664,144.4664,144.2376,144.2703,71498.0
2015-07-24 10:35:00,176.55,176.58,176.52,176.55,23676.0,144.2785,144.303,144.254,144.2785,23676.0
2015-07-24 10:40:00,176.54,176.55,176.46,176.53,53197.0,144.2703,144.2785,144.2049,144.2621,53197.0
2015-07-24 10:45:00,176.52,176.52,176.43,176.48,40058.0,144.254,144.254,144.1804,144.2213,40058.0
2015-07-24 10:50:00,176.47,176.56,176.47,176.47,21403.0,144.2131,144.2867,144.2131,144.2131,21403.0
2015-07-24 10:55:00,176.48,176.5,176.31,176.31,77589.0,144.2213,144.2376,144.0823,144.0823,77589.0
2015-07-24 11:00:00,176.31,176.42,176.29,176.42,55278.0,144.0823,144.1722,144.066,144.1722,55278.0
2015-07-24 11:05:00,176.41,176.44,176.35,176.37,22940.0,144.1641,144.1886,144.115,144.1314,22940.0
2015-07-24 11:10:00,176.36,176.37,176.21,176.26,100703.0,144.1232,144.1314,144.0006,144.0415,100703.0
2015-07-24 11:15:00,176.26,176.36,176.21,176.36,52980.0,144.0415,144.1232,144.0006,144.1232,52980.0
2015-07-24 11:20:00,176.37,176.4,176.31,176.35,37893.0,144.1314,144.1559,144.0823,144.115,37893.0
2015-07-24 11:25:00,176.35,176.44,176.35,176.38,44463.0,144.115,144.1886,144.115,144.1396,44463.0
2015-07-24 11:30:00,176.39,176.49,176.36,176.39,100077.0,144.1477,144.2294,144.1232,144.1477,100077.0
2015-07-24 11:35:00,176.38,176.39,176.34,176.38,26712.0,144.1396,144.1477,144.1069,144.1396,26712.0
2015-07-24 11:40:00,176.39,176.43,176.33,176.34,21852.0,144.1477,144.1804,144.0987,144.1069,21852.0
2015-07-24 11:45:00,176.34,176.36,176.27,176.32,17409.0,144.1069,144.1232,144.0497,144.0905,17409.0
2015-07-24 11:50:00,176.33,176.36,176.21,176.24,39227.0,144.0987,144.1232,144.0006,144.0251,39227.0
2015-07-24 11:55:00,176.25,176.27,176.17,176.27,64611.0,144.0333,144.0497,143.9679,144.0497,64611.0
2015-07-24 12:00:00,176.28,176.3,176.23,176.23,26474.0,144.0578,144.0742,144.017,144.017,26474.0
2015-07-24 12:05:00,176.22,176.25,176.19,176.21,23820.0,144.0088,144.0333,143.9843,144.0006,23820.0
2015-07-24 12:10:00,176.21,176.22,176.18,176.22,18237.0,144.0006,144.0088,143.9761,144.0088,18237.0
2015-07-24 12:15:00,176.21,176.21,176.08,176.17,80811.0,144.0006,144.0006,143.8944,143.9679,80811.0
2015-07-24 12:20:00,176.17,176.21,176.13,176.13,22550.0,143.9679,144.0006,143.9353,143.9353,22550.0
2015-07-24 12:25:00,176.14,176.17,176.09,176.15,32775.0,143.9434,143.9679,143.9026,143.9516,32775.0
2015-07-24 12:30:00,176.17,176.19,176.16,176.18,36764.0,143.9679,143.9843,143.9598,143.9761,36764.0
2015-07-24 12:35:00,176.2,176.21,176.15,176.16,14463.0,143.9925,144.0006,143.9516,143.9598,14463.0
2015-07-24 12:40:00,176.15,176.15,176.06,176.09,32176.0,143.9516,143.9516,143.878,143.9026,32176.0
2015-07-24 12:45:00,176.08,176.1,175.95,176.01,83299.0,143.8944,143.9107,143.7882,143.8372,83299.0
2015-07-24 12:50:00,176.0,176.04,175.92,175.93,48255.0,143.829,143.8617,143.7636,143.7718,48255.0
2015-07-24 12:55:00,175.93,175.97,175.88,175.89,36719.0,143.7718,143.8045,143.7309,143.7391,36719.0
2015-07-24 13:00:00,175.89,176.0,175.87,175.99,38443.0,143.7391,143.829,143.7228,143.8208,38443.0
2015-07-24 13:05:00,175.99,176.0,175.94,175.97,19156.0,143.8208,143.829,143.78,143.8045,19156.0
2015-07-24 13:10:00,175.97,175.98,175.88,175.91,26954.0,143.8045,143.8127,143.7309,143.7555,26954.0
2015-07-24 13:15:00,175.89,175.93,175.84,175.93,42957.0,143.7391,143.7718,143.6983,143.7718,42957.0
2015-07-24 13:20:00,175.93,175.97,175.89,175.96,44946.0,143.7718,143.8045,143.7391,143.7963,44946.0
2015-07-24 13:25:00,175.97,176.0,175.9,175.91,70651.0,143.8045,143.829,143.7473,143.7555,70651.0
2015-07-24 13:30:00,175.9,175.91,175.82,175.87,38672.0,143.7473,143.7555,143.6819,143.7228,38672.0
2015-07-24 13:35:00,175.86,175.87,175.75,175.75,74182.0,143.7146,143.7228,143.6247,143.6247,74182.0
2015-07-24 13:40:00,175.76,175.77,175.61,175.62,114431.0,143.6329,143.6411,143.5103,143.5185,114431.0
2015-07-24 13:45:00,175.62,175.71,175.5,175.67,101196.0,143.5185,143.592,143.4204,143.5593,101196.0
2015-07-24 13:50:00,175.67,175.77,175.67,175.74,46310.0,143.5593,143.6411,143.5593,143.6165,46310.0
2015-07-24 13:55:00,175.73,175.8,175.67,175.73,66537.0,143.6084,143.6656,143.5593,143.6084,66537.0
2015-07-24 14:00:00,175.73,175.79,175.61,175.67,63401.0,143.6084,143.6574,143.5103,143.5593,63401.0
2015-07-24 14:05:00,175.66,175.66,175.56,175.56,43518.0,143.5512,143.5512,143.4694,143.4694,43518.0
2015-07-24 14:10:00,175.57,175.65,175.54,175.55,69533.0,143.4776,143.543,143.4531,143.4613,69533.0
2015-07-24 14:15:00,175.55,175.55,175.39,175.46,115447.0,143.4613,143.4613,143.3305,143.3877,115447.0
2015-07-24 14:20:00,175.45,175.49,175.36,175.47,118640.0,143.3795,143.4122,143.306,143.3959,118640.0
2015-07-24 14:25:00,175.49,175.64,175.49,175.59,62304.0,143.4122,143.5348,143.4122,143.494,62304.0
2015-07-24 14:30:00,175.58,175.6,175.44,175.44,40946.0,143.4858,143.5021,143.3714,143.3714,40946.0
2015-07-24 14:35:00,175.44,175.47,175.36,175.45,26371.0,143.3714,143.3959,143.306,143.3795,26371.0
2015-07-24 14:40:00,175.46,175.5,175.42,175.49,32412.0,143.3877,143.4204,143.355,143.4122,32412.0
2015-07-24 14:45:00,175.48,175.55,175.42,175.44,45553.0,143.4041,143.4613,143.355,143.3714,45553.0
2015-07-24 14:50:00,175.45,175.46,175.31,175.38,41409.0,143.3795,143.3877,143.2651,143.3223,41409.0
2015-07-24 14:55:00,175.38,175.59,175.38,175.57,32116.0,143.3223,143.494,143.3223,143.4776,32116.0
2015-07-24 15:00:00,175.57,175.65,175.43,175.65,41026.0,143.4776,143.543,143.3632,143.543,41026.0
2015-07-24 15:05:00,175.66,175.71,175.61,175.69,73873.0,143.5512,143.592,143.5103,143.5757,73873.0
2015-07-24 15:10:00,175.69,175.76,175.69,175.71,35834.0,143.5757,143.6329,143.5757,143.592,35834.0
2015-07-24 15:15:00,175.69,175.74,175.65,175.73,40095.0,143.5757,143.6165,143.543,143.6084,40095.0
2015-07-24 15:20:00,175.72,175.76,175.64,175.64,32070.0,143.6002,143.6329,143.5348,143.5348,32070.0
2015-07-24 15:25:00,175.65,175.71,175.46,175.47,100076.0,143.543,143.592,143.3877,143.3959,100076.0
2015-07-24 15:30:00,175.48,175.55,175.42,175.49,119746.0,143.4041,143.4613,143.355,143.4122,119746.0
2015-07-24 15:35:00,175.5,175.5,175.41,175.41,31127.0,143.4204,143.4204,143.3469,143.3469,31127.0
2015-07-24 15:40:00,175.42,175.48,175.35,175.47,77903.0,143.355,143.4041,143.2978,143.3959,77903.0
2015-07-24 15:45:00,175.45,175.69,175.45,175.62,88528.0,143.3795,143.5757,143.3795,143.5185,88528.0
2015-07-24 15:50:00,175.62,175.65,175.55,175.63,79812.0,143.5185,143.543,143.4613,143.5266,79812.0
2015-07-24 15:55:00,175.64,175.64,175.45,175.53,169262.0,143.5348,143.5348,143.3795,143.4449,169262.0
2015-07-27 09:30:00,174.47,174.53,174.2,174.2,222576.0,142.5787,142.6277,142.358,142.358,222576.0
2015-07-27 09:35:00,174.2,174.2,173.92,174.01,161737.0,142.358,142.358,142.1292,142.2028,161737.0
2015-07-27 09:40:00,174.01,174.08,173.8,173.92,107658.0,142.2028,142.26,142.0312,142.1292,107658.0
2015-07-27 09:45:00,173.91,174.04,173.78,174.02,172113.0,142.121,142.2273,142.0148,142.2109,172113.0
2015-07-27 09:50:00,174.01,174.21,173.95,174.17,86612.0,142.2028,142.3662,142.1537,142.3335,86612.0
2015-07-27 09:55:00,174.17,174.33,174.12,174.24,69770.0,142.3335,142.4643,142.2927,142.3907,69770.0
2015-07-27 10:00:00,174.22,174.23,173.94,173.97,75678.0,142.3744,142.3826,142.1456,142.1701,75678.0
2015-07-27 10:05:00,173.94,174.01,173.87,173.93,107402.0,142.1456,142.2028,142.0884,142.1374,107402.0
2015-07-27 10:10:00,173.93,174.25,173.93,174.23,89150.0,142.1374,142.3989,142.1374,142.3826,89150.0
2015-07-27 10:15:00,174.22,174.53,174.19,174.45,95369.0,142.3744,142.6277,142.3499,142.5623,95369.0
2015-07-27 10:20:00,174.47,174.47,174.17,174.19,145428.0,142.5787,142.5787,142.3335,142.3499,145428.0
2015-07-27 10:25:00,174.18,174.32,174.14,174.29,33899.0,142.3417,142.4561,142.309,142.4316,33899.0
2015-07-27 10:30:00,174.28,174.64,174.26,174.56,75906.0,142.4234,142.7176,142.4071,142.6522,75906.0
2015-07-27 10:35:00,174.54,174.77,174.5,174.72,195012.0,142.6359,142.8238,142.6032,142.783,195012.0
2015-07-27 10:40:00,174.72,174.75,174.59,174.64,119391.0,142.783,142.8075,142.6767,142.7176,119391.0
2015-07-27 10:45:00,174.68,174.78,174.51,174.56,54722.0,142.7503,142.832,142.6114,142.6522,54722.0
2015-07-27 10:50:00,174.55,174.55,174.46,174.5,32577.0,142.6441,142.6441,142.5705,142.6032,32577.0
2015-07-27 10:55:00,174.52,174.55,174.45,174.48,97051.0,142.6195,142.6441,142.5623,142.5869,97051.0
2015-07-27 11:00:00,174.47,174.56,174.41,174.52,48663.0,142.5787,142.6522,142.5296,142.6195,48663.0
2015-07-27 11:05:00,174.54,174.72,174.54,174.61,48527.0,142.6359,142.783,142.6359,142.6931,48527.0
2015-07-27 11:10:00,174.61,174.64,174.33,174.34,88149.0,142.6931,142.7176,142.4643,142.4724,88149.0
2015-07-27 11:15:00,174.34,174.43,174.22,174.33,77331.0,142.4724,142.546,142.3744,142.4643,77331.0
2015-07-27 11:20:00,174.34,174.4,174.19,174.38,101438.0,142.4724,142.5215,142.3499,142.5051,101438.0
2015-07-27 11:25:00,174.37,174.47,174.23,174.23,41392.0,142.497,142.5787,142.3826,142.3826,41392.0
2015-07-27 11:30:00,174.23,174.32,174.09,174.09,54244.0,142.3826,142.4561,142.2681,142.2681,54244.0
2015-07-27 11:35:00,174.1,174.19,174.06,174.16,68631.0,142.2763,142.3499,142.2436,142.3253,68631.0
2015-07-27 11:40:00,174.17,174.3,174.12,174.17,39656.0,142.3335,142.4398,142.2927,142.3335,39656.0
2015-07-27 11:45:00,174.17,174.31,174.13,174.25,93379.0,142.3335,142.4479,142.3008,142.3989,93379.0
2015-07-27 11:50:00,174.27,174.29,174.18,174.29,27143.0,142.4152,142.4316,142.3417,142.4316,27143.0
2015-07-27 11:55:00,174.3,174.43,174.24,174.4,23023.0,142.4398,142.546,142.3907,142.5215,23023.0
2015-07-27 12:00:00,174.4,174.43,174.32,174.34,16375.0,142.5215,142.546,142.4561,142.4724,16375.0
2015-07-27 12:05:00,174.32,174.34,174.19,174.25,34878.0,142.4561,142.4724,142.3499,142.3989,34878.0
2015-07-27 12:10:00,174.25,174.29,174.16,174.17,11018.0,142.3989,142.4316,142.3253,142.3335,11018.0
2015-07-27 12:15:00,174.17,174.24,174.16,174.21,10420.0,142.3335,142.3907,142.3253,142.3662,10420.0
2015-07-27 12:20:00,174.24,174.33,174.23,174.32,39563.0,142.3907,142.4643,142.3826,142.4561,39563.0
2015-07-27 12:25:00,174.32,174.33,174.24,174.28,10567.0,142.4561,142.4643,142.3907,142.4234,10567.0
2015-07-27 12:30:00,174.28,174.31,174.18,174.21,10239.0,142.4234,142.4479,142.3417,142.3662,10239.0
2015-07-27 12:35:00,174.22,174.27,174.19,174.26,16514.0,142.3744,142.4152,142.3499,142.4071,16514.0
2015-07-27 12:40:00,174.25,174.26,174.17,174.2,8310.0,142.3989,142.4071,142.3335,142.358,8310.0
2015-07-27 12:45:00,174.2,174.23,174.12,174.13,14166.0,142.358,142.3826,142.2927,142.3008,14166.0
2015-07-27 12:50:00,174.12,174.13,174.05,174.07,27178.0,142.2927,142.3008,142.2355,142.2518,27178.0
2015-07-27 12:55:00,174.07,174.1,174.03,174.1,21277.0,142.2518,142.2763,142.2191,142.2763,21277.0
2015-07-27 13:00:00,174.1,174.15,174.09,174.11,17103.0,142.2763,142.3172,142.2681,142.2845,17103.0
2015-07-27 13:05:00,174.12,174.2,174.1,174.16,21378.0,142.2927,142.358,142.2763,142.3253,21378.0
2015-07-27 13:10:00,174.16,174.19,174.07,174.11,41156.0,142.3253,142.3499,142.2518,142.2845,41156.0
2015-07-27 13:15:00,174.11,174.17,174.08,174.09,23731.0,142.2845,142.3335,142.26,142.2681,23731.0
2015-07-27 13:20:00,174.09,174.11,173.94,173.98,35616.0,142.2681,142.2845,142.1456,142.1782,35616.0
2015-07-27 13:25:00,174.0,174.06,173.96,174.04,46507.0,142.1946,142.2436,142.1619,142.2273,46507.0
2015-07-27 13:30:00,174.05,174.07,173.92,174.02,56516.0,142.2355,142.2518,142.1292,142.2109,56516.0
2015-07-27 13:35:00,174.01,174.04,173.9,173.99,78864.0,142.2028,142.2273,142.1129,142.1864,78864.0
2015-07-27 13:40:00,173.97,174.02,173.92,174.01,22206.0,142.1701,142.2109,142.1292,142.2028,22206.0
2015-07-27 13:45:00,174.02,174.12,174.02,174.1,27647.0,142.2109,142.2927,142.2109,142.2763,27647.0
2015-07-27 13:50:00,174.09,174.23,174.08,174.23,26440.0,142.2681,142.3826,142.26,142.3826,26440.0
2015-07-27 13:55:00,174.24,174.27,174.14,174.18,27869.0,142.3907,142.4152,142.309,142.3417,27869.0
2015-07-27 14:00:00,174.17,174.2,174.12,174.16,23620.0,142.3335,142.358,142.2927,142.3253,23620.0
2015-07-27 14:05:00,174.18,174.28,174.17,174.17,44592.0,142.3417,142.4234,142.3335,142.3335,44592.0
2015-07-27 14:10:00,174.18,174.19,174.11,174.17,44442.0,142.3417,142.3499,142.2845,142.3335,44442.0
2015-07-27 14:15:00,174.16,174.42,174.15,174.35,69691.0,142.3253,142.5378,142.3172,142.4806,69691.0
2015-07-27 14:20:00,174.35,174.4,174.2,174.2,59234.0,142.4806,142.5215,142.358,142.358,59234.0
2015-07-27 14:25:00,174.21,174.26,174.16,174.19,47259.0,142.3662,142.4071,142.3253,142.3499,47259.0
2015-07-27 14:30:00,174.2,174.22,174.03,174.09,31457.0,142.358,142.3744,142.2191,142.2681,31457.0
2015-07-27 14:35:00,174.1,174.21,174.06,174.2,42021.0,142.2763,142.3662,142.2436,142.358,42021.0
2015-07-27 14:40:00,174.2,174.26,174.12,174.13,48904.0,142.358,142.4071,142.2927,142.3008,48904.0
2015-07-27 14:45:00,174.13,174.23,174.11,174.15,40369.0,142.3008,142.3826,142.2845,142.3172,40369.0
2015-07-27 14:50:00,174.17,174.25,174.09,174.11,94652.0,142.3335,142.3989,142.2681,142.2845,94652.0
2015-07-27 14:55:00,174.08,174.17,174.04,174.16,80109.0,142.26,142.3335,142.2273,142.3253,80109.0
2015-07-27 15:00:00,174.15,174.16,174.0,174.0,47102.0,142.3172,142.3253,142.1946,142.1946,47102.0
2015-07-27 15:05:00,174.01,174.12,173.98,174.05,42223.0,142.2028,142.2927,142.1782,142.2355,42223.0
2015-07-27 15:10:00,174.05,174.12,174.04,174.12,49610.0,142.2355,142.2927,142.2273,142.2927,49610.0
2015-07-27 15:15:00,174.13,174.15,173.97,173.99,52077.0,142.3008,142.3172,142.1701,142.1864,52077.0
2015-07-27 15:20:00,174.01,174.1,174.01,174.08,58774.0,142.2028,142.2763,142.2028,142.26,58774.0
2015-07-27 15:25:00,174.09,174.11,173.96,173.99,92026.0,142.2681,142.2845,142.1619,142.1864,92026.0
2015-07-27 15:30:00,174.0,174.04,173.9,173.99,64279.0,142.1946,142.2273,142.1129,142.1864,64279.0
2015-07-27 15:35:00,174.0,174.05,173.93,174.0,45658.0,142.1946,142.2355,142.1374,142.1946,45658.0
2015-07-27 15:40:00,173.99,174.0,173.91,173.95,70631.0,142.1864,142.1946,142.121,142.1537,70631.0
2015-07-27 15:45:00,173.94,174.07,173.9,174.06,63635.0,142.1456,142.2518,142.1129,142.2436,63635.0
2015-07-27 15:50:00,174.05,174.07,173.97,174.03,103162.0,142.2355,142.2518,142.1701,142.2191,103162.0
2015-07-27 15:55:00,174.03,174.3,173.99,174.26,373534.0,142.2191,142.4398,142.1864,142.4071,373534.0
2015-07-28 09:30:00,174.86,174.86,174.5,174.51,231621.0,142.8974,142.8974,142.6032,142.6114,231621.0
2015-07-28 09:35:00,174.51,174.74,174.48,174.63,169297.0,142.6114,142.7993,142.5869,142.7094,169297.0
2015-07-28 09:40:00,174.62,174.68,174.46,174.63,141687.0,142.7013,142.7503,142.5705,142.7094,141687.0
2015-07-28 09:45:00,174.66,174.67,174.44,174.45,116740.0,142.734,142.7421,142.5542,142.5623,116740.0
2015-07-28 09:50:00,174.45,174.72,174.31,174.67,212174.0,142.5623,142.783,142.4479,142.7421,212174.0
2015-07-28 09:55:00,174.69,174.8,174.63,174.79,133336.0,142.7585,142.8484,142.7094,142.8402,133336.0
2015-07-28 10:00:00,174.78,174.81,174.57,174.62,167573.0,142.832,142.8565,142.6604,142.7013,167573.0
2015-07-28 10:05:00,174.62,174.62,174.43,174.51,161472.0,142.7013,142.7013,142.546,142.6114,161472.0
2015-07-28 10:10:00,174.52,174.7,174.48,174.69,144905.0,142.6195,142.7666,142.5869,142.7585,144905.0
2015-07-28 10:15:00,174.69,174.7,174.37,174.39,103730.0,142.7585,142.7666,142.497,142.5133,103730.0
2015-07-28 10:20:00,174.4,174.55,174.35,174.49,94013.0,142.5215,142.6441,142.4806,142.595,94013.0
2015-07-28 10:25:00,174.49,174.49,174.3,174.33,74690.0,142.595,142.595,142.4398,142.4643,74690.0
2015-07-28 10:30:00,174.33,174.54,174.33,174.49,38140.0,142.4643,142.6359,142.4643,142.595,38140.0
2015-07-28 10:35:00,174.49,174.67,174.47,174.6,73747.0,142.595,142.7421,142.5787,142.6849,73747.0
2015-07-28 10:40:00,174.63,174.89,174.63,174.86,137088.0,142.7094,142.9219,142.7094,142.8974,137088.0
2015-07-28 10:45:00,174.89,174.93,174.8,174.81,99459.0,142.9219,142.9546,142.8484,142.8565,99459.0
2015-07-28 10:50:00,174.81,174.99,174.78,174.99,68331.0,142.8565,143.0036,142.832,143.0036,68331.0
2015-07-28 10:55:00,174.99,175.08,174.96,175.06,85356.0,143.0036,143.0772,142.9791,143.0608,85356.0
2015-07-28 11:00:00,175.05,175.09,174.96,175.04,93948.0,143.0527,143.0854,142.9791,143.0445,93948.0
2015-07-28 11:05:00,175.05,175.09,175.0,175.02,76481.0,143.0527,143.0854,143.0118,143.0281,76481.0
2015-07-28 11:10:00,175.04,175.14,175.04,175.06,88509.0,143.0445,143.1262,143.0445,143.0608,88509.0
2015-07-28 11:15:00,175.07,175.08,174.99,175.03,41568.0,143.069,143.0772,143.0036,143.0363,41568.0
2015-07-28 11:20:00,175.02,175.03,174.93,174.98,88537.0,143.0281,143.0363,142.9546,142.9955,88537.0
2015-07-28 11:25:00,174.99,175.2,174.98,175.19,34447.0,143.0036,143.1752,142.9955,143.1671,34447.0
2015-07-28 11:30:00,175.19,175.3,175.16,175.2,48662.0,143.1671,143.257,143.1426,143.1752,48662.0
2015-07-28 11:35:00,175.21,175.24,175.18,175.22,126662.0,143.1834,143.2079,143.1589,143.1916,126662.0
2015-07-28 11:40:00,175.23,175.35,175.23,175.31,45921.0,143.1998,143.2978,143.1998,143.2651,45921.0
2015-07-28 11:45:00,175.3,175.42,175.3,175.35,47184.0,143.257,143.355,143.257,143.2978,47184.0
2015-07-28 11:50:00,175.37,175.37,175.26,175.27,39965.0,143.3142,143.3142,143.2243,143.2324,39965.0
2015-07-28 11:55:00,175.28,175.28,175.23,175.28,49192.0,143.2406,143.2406,143.1998,143.2406,49192.0
2015-07-28 12:00:00,175.3,175.41,175.28,175.37,46554.0,143.257,143.3469,143.2406,143.3142,46554.0
2015-07-28 12:05:00,175.37,175.43,175.36,175.38,40723.0,143.3142,143.3632,143.306,143.3223,40723.0
2015-07-28 12:10:00,175.39,175.4,175.33,175.33,28170.0,143.3305,143.3387,143.2815,143.2815,28170.0
2015-07-28 12:15:00,175.33,175.52,175.33,175.49,45719.0,143.2815,143.4368,143.2815,143.4122,45719.0
2015-07-28 12:20:00,175.51,175.56,175.5,175.54,74531.0,143.4286,143.4694,143.4204,143.4531,74531.0
2015-07-28 12:25:00,175.53,175.57,175.49,175.56,55037.0,143.4449,143.4776,143.4122,143.4694,55037.0
2015-07-28 12:30:00,175.57,175.6,175.51,175.53,88330.0,143.4776,143.5021,143.4286,143.4449,88330.0
2015-07-28 12:35:00,175.54,175.54,175.46,175.46,39044.0,143.4531,143.4531,143.3877,143.3877,39044.0
2015-07-28 12:40:00,175.47,175.54,175.46,175.54,17438.0,143.3959,143.4531,143.3877,143.4531,17438.0
2015-07-28 12:45:00,175.55,175.58,175.5,175.53,56198.0,143.4613,143.4858,143.4204,143.4449,56198.0
2015-07-28 12:50:00,175.54,175.56,175.49,175.56,8817.0,143.4531,143.4694,143.4122,143.4694,8817.0
2015-07-28 12:55:00,175.56,175.58,175.5,175.52,23870.0,143.4694,143.4858,143.4204,143.4368,23870.0
2015-07-28 13:00:00,175.53,175.56,175.5,175.56,17431.0,143.4449,143.4694,143.4204,143.4694,17431.0
2015-07-28 13:05:00,175.58,175.79,175.57,175.79,88260.0,143.4858,143.6574,143.4776,143.6574,88260.0
2015-07-28 13:10:00,175.8,175.89,175.78,175.88,49860.0,143.6656,143.7391,143.6492,143.7309,49860.0
2015-07-28 13:15:00,175.88,175.92,175.86,175.87,56990.0,143.7309,143.7636,143.7146,143.7228,56990.0
2015-07-28 13:20:00,175.87,175.96,175.87,175.92,86339.0,143.7228,143.7963,143.7228,143.7636,86339.0
2015-07-28 13:25:00,175.92,175.98,175.91,175.93,49306.0,143.7636,143.8127,143.7555,143.7718,49306.0
2015-07-28 13:30:00,175.91,175.92,175.81,175.83,50205.0,143.7555,143.7636,143.6737,143.6901,50205.0
2015-07-28 13:35:00,175.82,175.88,175.79,175.86,41266.0,143.6819,143.7309,143.6574,143.7146,41266.0
2015-07-28 13:40:00,175.86,175.92,175.85,175.9,18943.0,143.7146,143.7636,143.7064,143.7473,18943.0
2015-07-28 13:45:00,175.9,175.94,175.88,175.93,15174.0,143.7473,143.78,143.7309,143.7718,15174.0
2015-07-28 13:50:00,175.92,175.97,175.92,175.96,22262.0,143.7636,143.8045,143.7636,143.7963,22262.0
2015-07-28 13:55:00,175.97,176.06,175.96,176.03,42521.0,143.8045,143.878,143.7963,143.8535,42521.0
2015-07-28 14:00:00,176.03,176.04,175.95,176.04,29866.0,143.8535,143.8617,143.7882,143.8617,29866.0
2015-07-28 14:05:00,176.04,176.18,176.01,176.18,102492.0,143.8617,143.9761,143.8372,143.9761,102492.0
2015-07-28 14:10:00,176.19,176.22,176.12,176.2,43371.0,143.9843,144.0088,143.9271,143.9925,43371.0
2015-07-28 14:15:00,176.21,176.28,176.19,176.19,61944.0,144.0006,144.0578,143.9843,143.9843,61944.0
2015-07-28 14:20:00,176.19,176.24,176.18,176.2,49178.0,143.9843,144.0251,143.9761,143.9925,49178.0
2015-07-28 14:25:00,176.2,176.22,176.16,176.18,52437.0,143.9925,144.0088,143.9598,143.9761,52437.0
2015-07-28 14:30:00,176.17,176.18,176.06,176.09,77568.0,143.9679,143.9761,143.878,143.9026,77568.0
2015-07-28 14:35:00,176.08,176.08,176.01,176.02,72966.0,143.8944,143.8944,143.8372,143.8454,72966.0
2015-07-28 14:40:00,176.03,176.08,176.0,176.07,19120.0,143.8535,143.8944,143.829,143.8862,19120.0
2015-07-28 14:45:00,176.06,176.1,176.04,176.08,32996.0,143.878,143.9107,143.8617,143.8944,32996.0
2015-07-28 14:50:00,176.07,176.15,176.05,176.14,25213.0,143.8862,143.9516,143.8699,143.9434,25213.0
2015-07-28 14:55:00,176.13,176.24,176.12,176.23,29639.0,143.9353,144.0251,143.9271,144.017,29639.0
2015-07-28 15:00:00,176.23,176.23,176.06,176.07,21100.0,144.017,144.017,143.878,143.8862,21100.0
2015-07-28 15:05:00,176.06,176.1,176.02,176.07,32908.0,143.878,143.9107,143.8454,143.8862,32908.0
2015-07-28 15:10:00,176.06,176.1,176.0,176.01,26966.0,143.878,143.9107,143.829,143.8372,26966.0
2015-07-28 15:15:00,176.0,176.16,175.99,176.15,56218.0,143.829,143.9598,143.8208,143.9516,56218.0
2015-07-28 15:20:00,176.15,176.15,175.97,175.98,47134.0,143.9516,143.9516,143.8045,143.8127,47134.0
2015-07-28 15:25:00,175.99,176.02,175.91,175.93,20687.0,143.8208,143.8454,143.7555,143.7718,20687.0
2015-07-28 15:30:00,175.94,176.06,175.92,176.04,26728.0,143.78,143.878,143.7636,143.8617,26728.0
2015-07-28 15:35:00,176.05,176.11,176.04,176.08,41359.0,143.8699,143.9189,143.8617,143.8944,41359.0
2015-07-28 15:40:00,176.07,176.15,176.05,176.13,33445.0,143.8862,143.9516,143.8699,143.9353,33445.0
2015-07-28 15:45:00,176.13,176.16,176.06,176.08,97251.0,143.9353,143.9598,143.878,143.8944,97251.0
2015-07-28 15:50:00,176.06,176.1,176.01,176.08,97484.0,143.878,143.9107,143.8372,143.8944,97484.0
2015-07-28 15:55:00,176.09,176.1,176.0,176.1,178488.0,143.9026,143.9107,143.829,143.9107,178488.0
2015-07-29 09:30:00,176.33,176.45,176.17,176.43,124673.0,144.0987,144.1968,143.9679,144.1804,124673.0
2015-07-29 09:35:00,176.42,176.44,176.23,176.43,91608.0,144.1722,144.1886,144.017,144.1804,91608.0
2015-07-29 09:40:00,176.43,176.55,176.37,176.43,89340.0,144.1804,144.2785,144.1314,144.1804,89340.0
2015-07-29 09:45:00,176.41,176.45,176.29,176.31,41864.0,144.1641,144.1968,144.066,144.0823,41864.0
2015-07-29 09:50:00,176.35,176.37,176.22,176.37,46086.0,144.115,144.1314,144.0088,144.1314,46086.0
2015-07-29 09:55:00,176.39,176.48,176.38,176.41,40737.0,144.1477,144.2213,144.1396,144.1641,40737.0
2015-07-29 10:00:00,176.41,176.43,176.27,176.41,29894.0,144.1641,144.1804,144.0497,144.1641,29894.0
2015-07-29 10:05:00,176.41,176.54,176.32,176.44,32959.0,144.1641,144.2703,144.0905,144.1886,32959.0
2015-07-29 10:10:00,176.47,176.51,176.38,176.43,18855.0,144.2131,144.2458,144.1396,144.1804,18855.0
2015-07-29 10:15:00,176.43,176.6,176.38,176.55,26698.0,144.1804,144.3193,144.1396,144.2785,26698.0
2015-07-29 10:20:00,176.55,176.69,176.55,176.59,42856.0,144.2785,144.3929,144.2785,144.3112,42856.0
2015-07-29 10:25:00,176.6,176.65,176.52,176.57,149691.0,144.3193,144.3602,144.254,144.2948,149691.0
2015-07-29 10:30:00,176.58,176.74,176.58,176.71,40561.0,144.303,144.4337,144.303,144.4092,40561.0
2015-07-29 10:35:00,176.7,176.81,176.7,176.79,27617.0,144.4011,144.491,144.4011,144.4746,27617.0
2015-07-29 10:40:00,176.8,176.94,176.79,176.92,79551.0,144.4828,144.5972,144.4746,144.5808,79551.0
2015-07-29 10:45:00,176.91,176.92,176.85,176.92,36179.0,144.5727,144.5808,144.5236,144.5808,36179.0
2015-07-29 10:50:00,176.9,176.98,176.9,176.96,40725.0,144.5645,144.6299,144.5645,144.6135,40725.0
2015-07-29 10:55:00,176.94,176.96,176.85,176.88,32521.0,144.5972,144.6135,144.5236,144.5482,32521.0
2015-07-29 11:00:00,176.85,176.89,176.76,176.85,42283.0,144.5236,144.5563,144.4501,144.5236,42283.0
2015-07-29 11:05:00,176.85,176.92,176.76,176.87,45315.0,144.5236,144.5808,144.4501,144.54,45315.0
2015-07-29 11:10:00,176.88,176.94,176.83,176.91,51897.0,144.5482,144.5972,144.5073,144.5727,51897.0
2015-07-29 11:15:00,176.92,177.0,176.89,176.99,20391.0,144.5808,144.6462,144.5563,144.6381,20391.0
2015-07-29 11:20:00,176.99,177.15,176.99,177.05,83940.0,144.6381,144.7688,144.6381,144.6871,83940.0
2015-07-29 11:25:00,177.03,177.07,176.98,177.01,21601.0,144.6707,144.7034,144.6299,144.6544,21601.0
2015-07-29 11:30:00,177.03,177.11,177.03,177.09,19100.0,144.6707,144.7361,144.6707,144.7198,19100.0
2015-07-29 11:35:00,177.09,177.18,177.09,177.18,31285.0,144.7198,144.7933,144.7198,144.7933,31285.0
2015-07-29 11:40:00,177.2,177.25,177.16,177.17,34383.0,144.8097,144.8505,144.777,144.7851,34383.0
2015-07-29 11:45:00,177.17,177.19,177.13,177.17,12049.0,144.7851,144.8015,144.7525,144.7851,12049.0
2015-07-29 11:50:00,177.17,177.21,177.14,177.21,19681.0,144.7851,144.8178,144.7606,144.8178,19681.0
2015-07-29 11:55:00,177.2,177.23,177.17,177.21,50221.0,144.8097,144.8342,144.7851,144.8178,50221.0
2015-07-29 12:00:00,177.22,177.23,177.12,177.14,21021.0,144.826,144.8342,144.7443,144.7606,21021.0
2015-07-29 12:05:00,177.15,177.16,177.07,177.07,26239.0,144.7688,144.777,144.7034,144.7034,26239.0
2015-07-29 12:10:00,177.07,177.13,177.06,177.13,14692.0,144.7034,144.7525,144.6953,144.7525,14692.0
2015-07-29 12:15:00,177.12,177.13,177.05,177.09,13027.0,144.7443,144.7525,144.6871,144.7198,13027.0
2015-07-29 12:20:00,177.06,177.06,177.0,177.03,25072.0,144.6953,144.6953,144.6462,144.6707,25072.0
2015-07-29 12:25:00,177.04,177.13,177.03,177.13,56618.0,144.6789,144.7525,144.6707,144.7525,56618.0
2015-07-29 12:30:00,177.11,177.15,177.11,177.12,15239.0,144.7361,144.7688,144.7361,144.7443,15239.0
2015-07-29 12:35:00,177.11,177.11,176.98,177.08,25890.0,144.7361,144.7361,144.6299,144.7116,25890.0
2015-07-29 12:40:00,177.08,177.09,177.01,177.04,10698.0,144.7116,144.7198,144.6544,144.6789,10698.0
2015-07-29 12:45:00,177.05,177.13,177.05,177.12,36654.0,144.6871,144.7525,144.6871,144.7443,36654.0
2015-07-29 12:50:00,177.11,177.18,177.06,177.07,32063.0,144.7361,144.7933,144.6953,144.7034,32063.0
2015-07-29 12:55:00,177.08,177.09,177.0,177.06,28252.0,144.7116,144.7198,144.6462,144.6953,28252.0
2015-07-29 13:00:00,177.04,177.08,176.99,177.01,15739.0,144.6789,144.7116,144.6381,144.6544,15739.0
2015-07-29 13:05:00,177.03,177.05,176.98,176.98,20859.0,144.6707,144.6871,144.6299,144.6299,20859.0
2015-07-29 13:10:00,176.99,177.08,176.99,177.08,10398.0,144.6381,144.7116,144.6381,144.7116,10398.0
2015-07-29 13:15:00,177.07,177.13,177.06,177.12,5714.0,144.7034,144.7525,144.6953,144.7443,5714.0
2015-07-29 13:20:00,177.12,177.12,177.05,177.08,7406.0,144.7443,144.7443,144.6871,144.7116,7406.0
2015-07-29 13:25:00,177.08,177.1,177.06,177.09,8185.0,144.7116,144.7279,144.6953,144.7198,8185.0
2015-07-29 13:30:00,177.09,177.13,177.07,177.11,9010.0,144.7198,144.7525,144.7034,144.7361,9010.0
2015-07-29 13:35:00,177.09,177.1,177.05,177.09,10158.0,144.7198,144.7279,144.6871,144.7198,10158.0
2015-07-29 13:40:00,177.09,177.12,177.07,177.1,5883.0,144.7198,144.7443,144.7034,144.7279,5883.0
2015-07-29 13:45:00,177.07,177.07,176.97,177.01,63496.0,144.7034,144.7034,144.6217,144.6544,63496.0
2015-07-29 13:50:00,177.0,177.0,176.93,176.97,30114.0,144.6462,144.6462,144.589,144.6217,30114.0
2015-07-29 13:55:00,176.95,177.04,176.95,177.04,11085.0,144.6054,144.6789,144.6054,144.6789,11085.0
2015-07-29 14:00:00,176.95,177.51,176.61,176.69,336923.0,144.6054,145.063,144.3275,144.3929,336923.0
2015-07-29 14:05:00,176.69,177.04,176.68,176.83,266902.0,144.3929,144.6789,144.3847,144.5073,266902.0
2015-07-29 14:10:00,176.84,177.12,176.79,176.99,71559.0,144.5155,144.7443,144.4746,144.6381,71559.0
2015-07-29 14:15:00,176.97,177.25,176.97,177.24,38057.0,144.6217,144.8505,144.6217,144.8424,38057.0
2015-07-29 14:20:00,177.25,177.29,177.02,177.08,52345.0,144.8505,144.8832,144.6626,144.7116,52345.0
2015-07-29 14:25:00,177.06,177.11,176.96,177.05,52825.0,144.6953,144.7361,144.6135,144.6871,52825.0
2015-07-29 14:30:00,177.06,177.14,177.02,177.14,22830.0,144.6953,144.7606,144.6626,144.7606,22830.0
2015-07-29 14:35:00,177.13,177.18,177.04,177.18,33242.0,144.7525,144.7933,144.6789,144.7933,33242.0
2015-07-29 14:40:00,177.2,177.35,177.2,177.27,57660.0,144.8097,144.9322,144.8097,144.8669,57660.0
2015-07-29 14:45:00,177.3,177.45,177.25,177.41,82003.0,144.8914,145.014,144.8505,144.9813,82003.0
2015-07-29 14:50:00,177.4,177.52,177.38,177.43,72534.0,144.9731,145.0712,144.9568,144.9976,72534.0
2015-07-29 14:55:00,177.42,177.56,177.42,177.42,67482.0,144.9895,145.1039,144.9895,144.9895,67482.0
2015-07-29 15:00:00,177.43,177.43,177.3,177.33,38633.0,144.9976,144.9976,144.8914,144.9159,38633.0
2015-07-29 15:05:00,177.34,177.38,177.22,177.22,26965.0,144.9241,144.9568,144.826,144.826,26965.0
2015-07-29 15:10:00,177.21,177.37,177.21,177.34,30927.0,144.8178,144.9486,144.8178,144.9241,30927.0
2015-07-29 15:15:00,177.33,177.34,177.21,177.23,49981.0,144.9159,144.9241,144.8178,144.8342,49981.0
2015-07-29 15:20:00,177.23,177.36,177.22,177.36,14046.0,144.8342,144.9404,144.826,144.9404,14046.0
2015-07-29 15:25:00,177.36,177.49,177.32,177.36,34857.0,144.9404,145.0467,144.9077,144.9404,34857.0
2015-07-29 15:30:00,177.38,177.42,177.1,177.16,100982.0,144.9568,144.9895,144.7279,144.777,100982.0
2015-07-29 15:35:00,177.14,177.28,177.12,177.26,83399.0,144.7606,144.875,144.7443,144.8587,83399.0
2015-07-29 15:40:00,177.29,177.41,177.28,177.34,86445.0,144.8832,144.9813,144.875,144.9241,86445.0
2015-07-29 15:45:00,177.36,177.39,177.29,177.29,73157.0,144.9404,144.9649,144.8832,144.8832,73157.0
2015-07-29 15:50:00,177.3,177.35,177.26,177.34,95195.0,144.8914,144.9322,144.8587,144.9241,95195.0
2015-07-29 15:55:00,177.33,177.39,177.22,177.24,204683.0,144.9159,144.9649,144.826,144.8424,204683.0
2015-07-30 09:30:00,177.04,177.1,176.78,176.91,122770.0,144.6789,144.7279,144.4664,144.5727,122770.0
2015-07-30 09:35:00,176.89,177.04,176.62,176.65,105910.0,144.5563,144.6789,144.3357,144.3602,105910.0
2015-07-30 09:40:00,176.64,176.69,176.36,176.47,121956.0,144.352,144.3929,144.1232,144.2131,121956.0
2015-07-30 09:45:00,176.44,176.51,176.18,176.24,197530.0,144.1886,144.2458,143.9761,144.0251,197530.0
2015-07-30 09:50:00,176.23,176.39,176.13,176.36,210598.0,144.017,144.1477,143.9353,144.1232,210598.0
2015-07-30 09:55:00,176.37,176.41,176.24,176.26,80522.0,144.1314,144.1641,144.0251,144.0415,80522.0
2015-07-30 10:00:00,176.27,176.49,176.19,176.49,68865.0,144.0497,144.2294,143.9843,144.2294,68865.0
2015-07-30 10:05:00,176.5,176.56,176.46,176.46,66051.0,144.2376,144.2867,144.2049,144.2049,66051.0
2015-07-30 10:10:00,176.46,176.64,176.39,176.61,78054.0,144.2049,144.352,144.1477,144.3275,78054.0
2015-07-30 10:15:00,176.61,176.65,176.53,176.54,32763.0,144.3275,144.3602,144.2621,144.2703,32763.0
2015-07-30 10:20:00,176.56,176.67,176.56,176.58,80642.0,144.2867,144.3765,144.2867,144.303,80642.0
2015-07-30 10:25:00,176.6,176.68,176.54,176.67,26529.0,144.3193,144.3847,144.2703,144.3765,26529.0
2015-07-30 10:30:00,176.69,176.86,176.69,176.74,103138.0,144.3929,144.5318,144.3929,144.4337,103138.0
2015-07-30 10:35:00,176.73,176.77,176.63,176.64,41669.0,144.4256,144.4583,144.3439,144.352,41669.0
2015-07-30 10:40:00,176.67,176.75,176.6,176.73,51812.0,144.3765,144.4419,144.3193,144.4256,51812.0
2015-07-30 10:45:00,176.74,176.83,176.7,176.74,20633.0,144.4337,144.5073,144.4011,144.4337,20633.0
2015-07-30 10:50:00,176.74,176.75,176.62,176.72,15380.0,144.4337,144.4419,144.3357,144.4174,15380.0
2015-07-30 10:55:00,176.72,176.72,176.46,176.53,54226.0,144.4174,144.4174,144.2049,144.2621,54226.0
2015-07-30 11:00:00,176.52,176.58,176.44,176.54,14481.0,144.254,144.303,144.1886,144.2703,14481.0
2015-07-30 11:05:00,176.53,176.55,176.37,176.49,47041.0,144.2621,144.2785,144.1314,144.2294,47041.0
2015-07-30 11:10:00,176.49,176.7,176.48,176.65,31693.0,144.2294,144.4011,144.2213,144.3602,31693.0
2015-07-30 11:15:00,176.66,176.81,176.66,176.73,21510.0,144.3684,144.491,144.3684,144.4256,21510.0
2015-07-30 11:20:00,176.76,176.91,176.75,176.88,87442.0,144.4501,144.5727,144.4419,144.5482,87442.0
2015-07-30 11:25:00,176.87,176.97,176.83,176.85,147256.0,144.54,144.6217,144.5073,144.5236,147256.0
2015-07-30 11:30:00,176.85,176.96,176.85,176.94,33699.0,144.5236,144.6135,144.5236,144.5972,33699.0
2015-07-30 11:35:00,176.93,177.0,176.87,176.96,30620.0,144.589,144.6462,144.54,144.6135,30620.0
2015-07-30 11:40:00,176.97,177.06,176.95,177.06,23083.0,144.6217,144.6953,144.6054,144.6953,23083.0
2015-07-30 11:45:00,177.08,177.2,177.07,177.08,86666.0,144.7116,144.8097,144.7034,144.7116,86666.0
2015-07-30 11:50:00,177.09,177.13,177.05,177.08,30858.0,144.7198,144.7525,144.6871,144.7116,30858.0
2015-07-30 11:55:00,177.08,177.11,177.03,177.1,28930.0,144.7116,144.7361,144.6707,144.7279,28930.0
2015-07-30 12:00:00,177.11,177.22,177.11,177.16,23889.0,144.7361,144.826,144.7361,144.777,23889.0
2015-07-30 12:05:00,177.14,177.15,177.08,177.13,21100.0,144.7606,144.7688,144.7116,144.7525,21100.0
2015-07-30 12:10:00,177.13,177.17,177.08,177.11,30918.0,144.7525,144.7851,144.7116,144.7361,30918.0
2015-07-30 12:15:00,177.12,177.25,177.09,177.19,19050.0,144.7443,144.8505,144.7198,144.8015,19050.0
2015-07-30 12:20:00,177.19,177.26,177.19,177.24,9425.0,144.8015,144.8587,144.8015,144.8424,9425.0
2015-07-30 12:25:00,177.25,177.31,177.19,177.19,21335.0,144.8505,144.8996,144.8015,144.8015,21335.0
2015-07-30 12:30:00,177.22,177.24,177.17,177.17,8000.0,144.826,144.8424,144.7851,144.7851,8000.0
2015-07-30 12:35:00,177.16,177.16,177.11,177.14,18338.0,144.777,144.777,144.7361,144.7606,18338.0
2015-07-30 12:40:00,177.15,177.22,177.15,177.19,10025.0,144.7688,144.826,144.7688,144.8015,10025.0
2015-07-30 12:45:00,177.2,177.25,177.2,177.24,13251.0,144.8097,144.8505,144.8097,144.8424,13251.0
2015-07-30 12:50:00,177.23,177.3,177.22,177.25,24930.0,144.8342,144.8914,144.826,144.8505,24930.0
2015-07-30 12:55:00,177.26,177.32,177.26,177.31,18500.0,144.8587,144.9077,144.8587,144.8996,18500.0
2015-07-30 13:00:00,177.32,177.37,177.26,177.26,65330.0,144.9077,144.9486,144.8587,144.8587,65330.0
2015-07-30 13:05:00,177.26,177.28,177.19,177.28,15385.0,144.8587,144.875,144.8015,144.875,15385.0
2015-07-30 13:10:00,177.28,177.32,177.26,177.32,16593.0,144.875,144.9077,144.8587,144.9077,16593.0
2015-07-30 13:15:00,177.32,177.36,177.31,177.35,14127.0,144.9077,144.9404,144.8996,144.9322,14127.0
2015-07-30 13:20:00,177.34,177.34,177.19,177.19,25784.0,144.9241,144.9241,144.8015,144.8015,25784.0
2015-07-30 13:25:00,177.19,177.23,177.16,177.22,23326.0,144.8015,144.8342,144.777,144.826,23326.0
2015-07-30 13:30:00,177.22,177.27,177.07,177.08,18084.0,144.826,144.8669,144.7034,144.7116,18084.0
2015-07-30 13:35:00,177.09,177.15,177.05,177.05,9250.0,144.7198,144.7688,144.6871,144.6871,9250.0
2015-07-30 13:40:00,177.04,177.11,176.99,177.1,32404.0,144.6789,144.7361,144.6381,144.7279,32404.0
2015-07-30 13:45:00,177.07,177.11,177.01,177.1,32519.0,144.7034,144.7361,144.6544,144.7279,32519.0
2015-07-30 13:50:00,177.1,177.17,177.1,177.11,21529.0,144.7279,144.7851,144.7279,144.7361,21529.0
2015-07-30 13:55:00,177.11,177.12,177.03,177.08,16052.0,144.7361,144.7443,144.6707,144.7116,16052.0
2015-07-30 14:00:00,177.07,177.19,177.06,177.14,14500.0,144.7034,144.8015,144.6953,144.7606,14500.0
2015-07-30 14:05:00,177.14,177.14,177.05,177.05,11517.0,144.7606,144.7606,144.6871,144.6871,11517.0
2015-07-30 14:10:00,177.06,177.14,177.06,177.1,15014.0,144.6953,144.7606,144.6953,144.7279,15014.0
2015-07-30 14:15:00,177.1,177.15,177.07,177.08,10870.0,144.7279,144.7688,144.7034,144.7116,10870.0
2015-07-30 14:20:00,177.1,177.18,177.1,177.12,14612.0,144.7279,144.7933,144.7279,144.7443,14612.0
2015-07-30 14:25:00,177.13,177.17,177.08,177.11,23612.0,144.7525,144.7851,144.7116,144.7361,23612.0
2015-07-30 14:30:00,177.12,177.15,177.05,177.06,10487.0,144.7443,144.7688,144.6871,144.6953,10487.0
2015-07-30 14:35:00,177.07,177.13,177.06,177.1,11300.0,144.7034,144.7525,144.6953,144.7279,11300.0
2015-07-30 14:40:00,177.1,177.21,177.1,177.2,22369.0,144.7279,144.8178,144.7279,144.8097,22369.0
2015-07-30 14:45:00,177.19,177.33,177.17,177.29,37338.0,144.8015,144.9159,144.7851,144.8832,37338.0
2015-07-30 14:50:00,177.28,177.33,177.26,177.28,22023.0,144.875,144.9159,144.8587,144.875,22023.0
2015-07-30 14:55:00,177.29,177.34,177.27,177.33,18643.0,144.8832,144.9241,144.8669,144.9159,18643.0
2015-07-30 15:00:00,177.32,177.37,177.31,177.36,25515.0,144.9077,144.9486,144.8996,144.9404,25515.0
2015-07-30 15:05:00,177.35,177.39,177.28,177.3,69587.0,144.9322,144.9649,144.875,144.8914,69587.0
2015-07-30 15:10:00,177.3,177.32,177.25,177.25,13779.0,144.8914,144.9077,144.8505,144.8505,13779.0
2015-07-30 15:15:00,177.28,177.32,177.24,177.29,22294.0,144.875,144.9077,144.8424,144.8832,22294.0
2015-07-30 15:20:00,177.29,177.32,177.25,177.25,18641.0,144.8832,144.9077,144.8505,144.8505,18641.0
2015-07-30 15:25:00,177.27,177.38,177.26,177.37,128605.0,144.8669,144.9568,144.8587,144.9486,128605.0
2015-07-30 15:30:00,177.36,177.39,177.32,177.34,27444.0,144.9404,144.9649,144.9077,144.9241,27444.0
2015-07-30 15:35:00,177.33,177.33,177.19,177.25,67155.0,144.9159,144.9159,144.8015,144.8505,67155.0
2015-07-30 15:40:00,177.24,177.35,177.23,177.25,61765.0,144.8424,144.9322,144.8342,144.8505,61765.0
2015-07-30 15:45:00,177.25,177.33,177.24,177.32,32460.0,144.8505,144.9159,144.8424,144.9077,32460.0
2015-07-30 15:50:00,177.32,177.38,177.27,177.38,55760.0,144.9077,144.9568,144.8669,144.9568,55760.0
2015-07-30 15:55:00,177.38,177.38,177.23,177.23,198336.0,144.9568,144.9568,144.8342,144.8342,198336.0
2015-07-31 09:30:00,177.67,177.73,177.13,177.18,177472.0,145.1938,145.2428,144.7525,144.7933,177472.0
2015-07-31 09:35:00,177.19,177.21,176.86,176.86,106786.0,144.8015,144.8178,144.5318,144.5318,106786.0
2015-07-31 09:40:00,176.88,176.92,176.71,176.76,84884.0,144.5482,144.5808,144.4092,144.4501,84884.0
2015-07-31 09:45:00,176.76,176.88,176.53,176.58,138472.0,144.4501,144.5482,144.2621,144.303,138472.0
2015-07-31 09:50:00,176.59,176.75,176.58,176.7,119152.0,144.3112,144.4419,144.303,144.4011,119152.0
2015-07-31 09:55:00,176.71,176.86,176.67,176.67,128727.0,144.4092,144.5318,144.3765,144.3765,128727.0
2015-07-31 10:00:00,176.66,176.91,176.66,176.75,49255.0,144.3684,144.5727,144.3684,144.4419,49255.0
2015-07-31 10:05:00,176.75,177.03,176.7,177.01,72097.0,144.4419,144.6707,144.4011,144.6544,72097.0
2015-07-31 10:10:00,176.99,177.05,176.91,176.95,52513.0,144.6381,144.6871,144.5727,144.6054,52513.0
2015-07-31 10:15:00,176.97,177.06,176.93,176.94,19572.0,144.6217,144.6953,144.589,144.5972,19572.0
2015-07-31 10:20:00,176.93,177.19,176.93,177.16,36342.0,144.589,144.8015,144.589,144.777,36342.0
2015-07-31 10:25:00,177.17,177.25,177.1,177.11,69493.0,144.7851,144.8505,144.7279,144.7361,69493.0
2015-07-31 10:30:00,177.13,177.15,177.02,177.12,47275.0,144.7525,144.7688,144.6626,144.7443,47275.0
2015-07-31 10:35:00,177.12,177.28,177.1,177.13,31342.0,144.7443,144.875,144.7279,144.7525,31342.0
2015-07-31 10:40:00,177.13,177.18,177.06,177.14,17398.0,144.7525,144.7933,144.6953,144.7606,17398.0
2015-07-31 10:45:00,177.15,177.31,177.15,177.3,22701.0,144.7688,144.8996,144.7688,144.8914,22701.0
2015-07-31 10:50:00,177.29,177.4,177.27,177.33,28817.0,144.8832,144.9731,144.8669,144.9159,28817.0
2015-07-31 10:55:00,177.33,177.44,177.29,177.32,71541.0,144.9159,145.0058,144.8832,144.9077,71541.0
2015-07-31 11:00:00,177.31,177.33,177.23,177.27,40243.0,144.8996,144.9159,144.8342,144.8669,40243.0
2015-07-31 11:05:00,177.27,177.39,177.24,177.27,25303.0,144.8669,144.9649,144.8424,144.8669,25303.0
2015-07-31 11:10:00,177.28,177.29,177.2,177.21,28747.0,144.875,144.8832,144.8097,144.8178,28747.0
2015-07-31 11:15:00,177.23,177.33,177.2,177.31,21727.0,144.8342,144.9159,144.8097,144.8996,21727.0
2015-07-31 11:20:00,177.31,177.36,177.27,177.28,26214.0,144.8996,144.9404,144.8669,144.875,26214.0
2015-07-31 11:25:00,177.28,177.36,177.27,177.34,27509.0,144.875,144.9404,144.8669,144.9241,27509.0
2015-07-31 11:30:00,177.33,177.38,177.29,177.3,24645.0,144.9159,144.9568,144.8832,144.8914,24645.0
2015-07-31 11:35:00,177.3,177.37,177.3,177.37,13089.0,144.8914,144.9486,144.8914,144.9486,13089.0
2015-07-31 11:40:00,177.38,177.41,177.35,177.39,19175.0,144.9568,144.9813,144.9322,144.9649,19175.0
2015-07-31 11:45:00,177.4,177.43,177.38,177.42,19468.0,144.9731,144.9976,144.9568,144.9895,19468.0
2015-07-31 11:50:00,177.42,177.42,177.35,177.36,25203.0,144.9895,144.9895,144.9322,144.9404,25203.0
2015-07-31 11:55:00,177.35,177.35,177.31,177.32,16686.0,144.9322,144.9322,144.8996,144.9077,16686.0
2015-07-31 12:00:00,177.33,177.36,177.32,177.35,8894.0,144.9159,144.9404,144.9077,144.9322,8894.0
2015-07-31 12:05:00,177.35,177.39,177.35,177.37,7123.0,144.9322,144.9649,144.9322,144.9486,7123.0
2015-07-31 12:10:00,177.37,177.4,177.36,177.4,24782.0,144.9486,144.9731,144.9404,144.9731,24782.0
2015-07-31 12:15:00,177.4,177.5,177.39,177.4,73188.0,144.9731,145.0548,144.9649,144.9731,73188.0
2015-07-31 12:20:00,177.39,177.42,177.32,177.34,51624.0,144.9649,144.9895,144.9077,144.9241,51624.0
2015-07-31 12:25:00,177.35,177.37,177.33,177.35,15681.0,144.9322,144.9486,144.9159,144.9322,15681.0
2015-07-31 12:30:00,177.34,177.35,177.25,177.3,25229.0,144.9241,144.9322,144.8505,144.8914,25229.0
2015-07-31 12:35:00,177.31,177.31,177.18,177.23,51554.0,144.8996,144.8996,144.7933,144.8342,51554.0
2015-07-31 12:40:00,177.22,177.26,177.22,177.24,13889.0,144.826,144.8587,144.826,144.8424,13889.0
2015-07-31 12:45:00,177.23,177.27,177.2,177.2,9153.0,144.8342,144.8669,144.8097,144.8097,9153.0
2015-07-31 12:50:00,177.21,177.28,177.19,177.28,18066.0,144.8178,144.875,144.8015,144.875,18066.0
2015-07-31 12:55:00,177.28,177.3,177.21,177.21,24440.0,144.875,144.8914,144.8178,144.8178,24440.0
2015-07-31 13:00:00,177.2,177.29,177.2,177.25,29863.0,144.8097,144.8832,144.8097,144.8505,29863.0
2015-07-31 13:05:00,177.25,177.31,177.24,177.26,8342.0,144.8505,144.8996,144.8424,144.8587,8342.0
2015-07-31 13:10:00,177.26,177.26,177.15,177.18,25337.0,144.8587,144.8587,144.7688,144.7933,25337.0
2015-07-31 13:15:00,177.16,177.21,177.15,177.19,6183.0,144.777,144.8178,144.7688,144.8015,6183.0
2015-07-31 13:20:00,177.18,177.2,177.16,177.19,7221.0,144.7933,144.8097,144.777,144.8015,7221.0
2015-07-31 13:25:00,177.19,177.2,176.98,177.02,87242.0,144.8015,144.8097,144.6299,144.6626,87242.0
2015-07-31 13:30:00,177.02,177.04,176.91,176.95,40047.0,144.6626,144.6789,144.5727,144.6054,40047.0
2015-07-31 13:35:00,176.96,176.96,176.86,176.86,16910.0,144.6135,144.6135,144.5318,144.5318,16910.0
2015-07-31 13:40:00,176.87,176.91,176.81,176.86,101267.0,144.54,144.5727,144.491,144.5318,101267.0
2015-07-31 13:45:00,176.86,176.93,176.86,176.89,80972.0,144.5318,144.589,144.5318,144.5563,80972.0
2015-07-31 13:50:00,176.88,176.92,176.86,176.9,33994.0,144.5482,144.5808,144.5318,144.5645,33994.0
2015-07-31 13:55:00,176.88,176.91,176.85,176.86,8361.0,144.5482,144.5727,144.5236,144.5318,8361.0
2015-07-31 14:00:00,176.88,176.98,176.87,176.96,58647.0,144.5482,144.6299,144.54,144.6135,58647.0
2015-07-31 14:05:00,176.96,177.0,176.93,176.95,43720.0,144.6135,144.6462,144.589,144.6054,43720.0
2015-07-31 14:10:00,176.96,176.96,176.85,176.87,34186.0,144.6135,144.6135,144.5236,144.54,34186.0
2015-07-31 14:15:00,176.87,176.89,176.8,176.84,24875.0,144.54,144.5563,144.4828,144.5155,24875.0
2015-07-31 14:20:00,176.83,176.83,176.62,176.71,82278.0,144.5073,144.5073,144.3357,144.4092,82278.0
2015-07-31 14:25:00,176.69,176.78,176.68,176.76,49363.0,144.3929,144.4664,144.3847,144.4501,49363.0
2015-07-31 14:30:00,176.75,176.83,176.72,176.77,29714.0,144.4419,144.5073,144.4174,144.4583,29714.0
2015-07-31 14:35:00,176.76,176.76,176.56,176.67,159012.0,144.4501,144.4501,144.2867,144.3765,159012.0
2015-07-31 14:40:00,176.66,176.71,176.58,176.7,42636.0,144.3684,144.4092,144.303,144.4011,42636.0
2015-07-31 14:45:00,176.71,176.72,176.52,176.67,202349.0,144.4092,144.4174,144.254,144.3765,202349.0
2015-07-31 14:50:00,176.65,176.78,176.63,176.75,67304.0,144.3602,144.4664,144.3439,144.4419,67304.0
2015-07-31 14:55:00,176.75,176.77,176.68,176.72,26423.0,144.4419,144.4583,144.3847,144.4174,26423.0
2015-07-31 15:00:00,176.71,176.78,176.67,176.7,34180.0,144.4092,144.4664,144.3765,144.4011,34180.0
2015-07-31 15:05:00,176.69,176.7,176.58,176.59,43418.0,144.3929,144.4011,144.303,144.3112,43418.0
2015-07-31 15:10:00,176.58,176.69,176.56,176.62,75559.0,144.303,144.3929,144.2867,144.3357,75559.0
2015-07-31 15:15:00,176.62,176.73,176.61,176.72,33035.0,144.3357,144.4256,144.3275,144.4174,33035.0
2015-07-31 15:20:00,176.73,176.75,176.6,176.66,52577.0,144.4256,144.4419,144.3193,144.3684,52577.0
2015-07-31 15:25:00,176.65,176.68,176.49,176.51,134026.0,144.3602,144.3847,144.2294,144.2458,134026.0
2015-07-31 15:30:00,176.53,176.69,176.53,176.65,55103.0,144.2621,144.3929,144.2621,144.3602,55103.0
2015-07-31 15:35:00,176.65,176.72,176.61,176.66,60153.0,144.3602,144.4174,144.3275,144.3684,60153.0
2015-07-31 15:40:00,176.65,176.72,176.57,176.65,71649.0,144.3602,144.4174,144.2948,144.3602,71649.0
2015-07-31 15:45:00,176.65,176.68,176.57,176.64,65677.0,144.3602,144.3847,144.2948,144.352,65677.0
2015-07-31 15:50:00,176.64,176.67,176.54,176.66,148188.0,144.352,144.3765,144.2703,144.3684,148188.0
2015-07-31 15:55:00,176.66,176.84,176.62,176.74,313195.0,144.3684,144.5155,144.3357,144.4337,313195.0
2015-08-03 09:30:00,176.84,176.88,176.58,176.59,79897.0,144.5155,144.5482,144.303,144.3112,79897.0
2015-08-03 09:35:00,176.57,176.58,176.38,176.55,65950.0,144.2948,144.303,144.1396,144.2785,65950.0
2015-08-03 09:40:00,176.53,176.53,176.03,176.06,75934.0,144.2621,144.2621,143.8535,143.878,75934.0
2015-08-03 09:45:00,176.07,176.15,175.95,176.06,149682.0,143.8862,143.9516,143.7882,143.878,149682.0
2015-08-03 09:50:00,176.09,176.16,176.04,176.08,120648.0,143.9026,143.9598,143.8617,143.8944,120648.0
2015-08-03 09:55:00,176.1,176.32,176.1,176.23,40209.0,143.9107,144.0905,143.9107,144.017,40209.0
2015-08-03 10:00:00,176.27,176.3,176.09,176.12,55226.0,144.0497,144.0742,143.9026,143.9271,55226.0
2015-08-03 10:05:00,176.11,176.27,175.99,176.01,63537.0,143.9189,144.0497,143.8208,143.8372,63537.0
2015-08-03 10:10:00,175.99,176.36,175.98,176.26,103915.0,143.8208,144.1232,143.8127,144.0415,103915.0
2015-08-03 10:15:00,176.26,176.27,176.02,176.04,71452.0,144.0415,144.0497,143.8454,143.8617,71452.0
2015-08-03 10:20:00,176.02,176.11,175.91,175.92,43270.0,143.8454,143.9189,143.7555,143.7636,43270.0
2015-08-03 10:25:00,175.9,175.9,175.69,175.8,93957.0,143.7473,143.7473,143.5757,143.6656,93957.0
2015-08-03 10:30:00,175.79,175.79,175.58,175.69,78634.0,143.6574,143.6574,143.4858,143.5757,78634.0
2015-08-03 10:35:00,175.67,175.76,175.61,175.76,54944.0,143.5593,143.6329,143.5103,143.6329,54944.0
2015-08-03 10:40:00,175.75,175.8,175.68,175.77,29295.0,143.6247,143.6656,143.5675,143.6411,29295.0
2015-08-03 10:45:00,175.75,175.85,175.65,175.83,69776.0,143.6247,143.7064,143.543,143.6901,69776.0
2015-08-03 10:50:00,175.83,175.84,175.77,175.79,21892.0,143.6901,143.6983,143.6411,143.6574,21892.0
2015-08-03 10:55:00,175.81,175.96,175.77,175.91,133343.0,143.6737,143.7963,143.6411,143.7555,133343.0
2015-08-03 11:00:00,175.93,175.98,175.86,175.88,19134.0,143.7718,143.8127,143.7146,143.7309,19134.0
2015-08-03 11:05:00,175.86,175.94,175.82,175.93,28295.0,143.7146,143.78,143.6819,143.7718,28295.0
2015-08-03 11:10:00,175.91,176.03,175.88,175.95,33489.0,143.7555,143.8535,143.7309,143.7882,33489.0
2015-08-03 11:15:00,175.95,176.0,175.9,175.98,19468.0,143.7882,143.829,143.7473,143.8127,19468.0
2015-08-03 11:20:00,175.97,176.08,175.97,176.04,21720.0,143.8045,143.8944,143.8045,143.8617,21720.0
2015-08-03 11:25:00,176.06,176.12,175.99,176.04,35706.0,143.878,143.9271,143.8208,143.8617,35706.0
2015-08-03 11:30:00,176.03,176.21,176.03,176.18,42334.0,143.8535,144.0006,143.8535,143.9761,42334.0
2015-08-03 11:35:00,176.18,176.18,176.08,176.08,15437.0,143.9761,143.9761,143.8944,143.8944,15437.0
2015-08-03 11:40:00,176.09,176.13,176.08,176.13,11885.0,143.9026,143.9353,143.8944,143.9353,11885.0
2015-08-03 11:45:00,176.14,176.19,176.06,176.09,68636.0,143.9434,143.9843,143.878,143.9026,68636.0
2015-08-03 11:50:00,176.07,176.07,175.97,176.0,17769.0,143.8862,143.8862,143.8045,143.829,17769.0
2015-08-03 11:55:00,176.0,176.0,175.92,175.96,19925.0,143.829,143.829,143.7636,143.7963,19925.0
2015-08-03 12:00:00,175.98,176.02,175.89,175.91,18200.0,143.8127,143.8454,143.7391,143.7555,18200.0
2015-08-03 12:05:00,175.9,175.94,175.87,175.91,36117.0,143.7473,143.78,143.7228,143.7555,36117.0
2015-08-03 12:10:00,175.9,175.96,175.87,175.93,89693.0,143.7473,143.7963,143.7228,143.7718,89693.0
2015-08-03 12:15:00,175.93,175.94,175.75,175.75,110905.0,143.7718,143.78,143.6247,143.6247,110905.0
2015-08-03 12:20:00,175.77,175.8,175.73,175.77,19178.0,143.6411,143.6656,143.6084,143.6411,19178.0
2015-08-03 12:25:00,175.78,175.82,175.75,175.81,17190.0,143.6492,143.6819,143.6247,143.6737,17190.0
2015-08-03 12:30:00,175.8,175.8,175.54,175.58,60734.0,143.6656,143.6656,143.4531,143.4858,60734.0
2015-08-03 12:35:00,175.58,175.6,175.45,175.49,23265.0,143.4858,143.5021,143.3795,143.4122,23265.0
2015-08-03 12:40:00,175.46,175.47,175.37,175.42,46292.0,143.3877,143.3959,143.3142,143.355,46292.0
2015-08-03 12:45:00,175.4,175.4,175.16,175.19,71613.0,143.3387,143.3387,143.1426,143.1671,71613.0
2015-08-03 12:50:00,175.19,175.2,175.0,175.01,73762.0,143.1671,143.1752,143.0118,143.02,73762.0
2015-08-03 12:55:00,175.0,175.03,174.88,174.99,64956.0,143.0118,143.0363,142.9137,143.0036,64956.0
2015-08-03 13:00:00,175.0,175.04,174.91,175.04,37743.0,143.0118,143.0445,142.9383,143.0445,37743.0
2015-08-03 13:05:00,175.03,175.03,174.81,174.81,42738.0,143.0363,143.0363,142.8565,142.8565,42738.0
2015-08-03 13:10:00,174.8,174.86,174.75,174.83,39923.0,142.8484,142.8974,142.8075,142.8729,39923.0
2015-08-03 13:15:00,174.82,174.84,174.74,174.74,36659.0,142.8647,142.881,142.7993,142.7993,36659.0
2015-08-03 13:20:00,174.74,174.91,174.73,174.87,80148.0,142.7993,142.9383,142.7912,142.9056,80148.0
2015-08-03 13:25:00,174.88,174.99,174.82,174.97,59202.0,142.9137,143.0036,142.8647,142.9873,59202.0
2015-08-03 13:30:00,174.95,174.99,174.88,174.98,29715.0,142.9709,143.0036,142.9137,142.9955,29715.0
2015-08-03 13:35:00,174.99,175.03,174.9,174.92,43990.0,143.0036,143.0363,142.9301,142.9464,43990.0
2015-08-03 13:40:00,174.93,175.05,174.92,175.01,44076.0,142.9546,143.0527,142.9464,143.02,44076.0
2015-08-03 13:45:00,174.99,175.09,174.88,175.08,26863.0,143.0036,143.0854,142.9137,143.0772,26863.0
2015-08-03 13:50:00,175.08,175.13,175.04,175.08,30836.0,143.0772,143.118,143.0445,143.0772,30836.0
2015-08-03 13:55:00,175.05,175.07,174.95,175.02,23687.0,143.0527,143.069,142.9709,143.0281,23687.0
2015-08-03 14:00:00,175.0,175.02,174.9,175.01,61283.0,143.0118,143.0281,142.9301,143.02,61283.0
2015-08-03 14:05:00,175.0,175.01,174.85,174.9,66263.0,143.0118,143.02,142.8892,142.9301,66263.0
2015-08-03 14:10:00,174.89,174.91,174.79,174.82,29055.0,142.9219,142.9383,142.8402,142.8647,29055.0
2015-08-03 14:15:00,174.83,174.98,174.81,174.89,24019.0,142.8729,142.9955,142.8565,142.9219,24019.0
2015-08-03 14:20:00,174.9,174.9,174.81,174.89,13246.0,142.9301,142.9301,142.8565,142.9219,13246.0
2015-08-03 14:25:00,174.89,174.94,174.79,174.91,41866.0,142.9219,142.9628,142.8402,142.9383,41866.0
2015-08-03 14:30:00,174.92,174.95,174.84,174.94,25971.0,142.9464,142.9709,142.881,142.9628,25971.0
2015-08-03 14:35:00,174.94,175.13,174.93,175.12,45577.0,142.9628,143.118,142.9546,143.1099,45577.0
2015-08-03 14:40:00,175.11,175.17,175.1,175.14,39467.0,143.1017,143.1507,143.0935,143.1262,39467.0
2015-08-03 14:45:00,175.14,175.16,174.99,175.03,42310.0,143.1262,143.1426,143.0036,143.0363,42310.0
2015-08-03 14:50:00,175.04,175.06,174.94,174.96,28903.0,143.0445,143.0608,142.9628,142.9791,28903.0
2015-08-03 14:55:00,174.97,175.01,174.86,174.97,48377.0,142.9873,143.02,142.8974,142.9873,48377.0
2015-08-03 15:00:00,174.98,175.08,174.96,175.08,41358.0,142.9955,143.0772,142.9791,143.0772,41358.0
2015-08-03 15:05:00,175.08,175.11,174.99,175.08,46232.0,143.0772,143.1017,143.0036,143.0772,46232.0
2015-08-03 15:10:00,175.06,175.08,174.97,175.08,43272.0,143.0608,143.0772,142.9873,143.0772,43272.0
2015-08-03 15:15:00,175.08,175.12,174.98,175.11,32638.0,143.0772,143.1099,142.9955,143.1017,32638.0
2015-08-03 15:20:00,175.12,175.18,175.08,175.15,46759.0,143.1099,143.1589,143.0772,143.1344,46759.0
2015-08-03 15:25:00,175.15,175.21,175.09,175.18,57507.0,143.1344,143.1834,143.0854,143.1589,57507.0
2015-08-03 15:30:00,175.19,175.25,175.1,175.23,73804.0,143.1671,143.2161,143.0935,143.1998,73804.0
2015-08-03 15:35:00,175.22,175.49,175.21,175.48,177839.0,143.1916,143.4122,143.1834,143.4041,177839.0
2015-08-03 15:40:00,175.49,175.69,175.42,175.64,122929.0,143.4122,143.5757,143.355,143.5348,122929.0
2015-08-03 15:45:00,175.65,175.65,175.5,175.53,46179.0,143.543,143.543,143.4204,143.4449,46179.0
2015-08-03 15:50:00,175.53,175.58,175.48,175.55,51262.0,143.4449,143.4858,143.4041,143.4613,51262.0
2015-08-03 15:55:00,175.56,175.78,175.54,175.73,191815.0,143.4694,143.6492,143.4531,143.6084,191815.0
2015-08-04 09:30:00,175.79,176.04,175.67,175.86,94114.0,143.6574,143.8617,143.5593,143.7146,94114.0
2015-08-04 09:35:00,175.86,176.02,175.5,175.51,90480.0,143.7146,143.8454,143.4204,143.4286,90480.0
2015-08-04 09:40:00,175.51,175.74,175.51,175.74,38557.0,143.4286,143.6165,143.4286,143.6165,38557.0
2015-08-04 09:45:00,175.73,175.91,175.68,175.91,87353.0,143.6084,143.7555,143.5675,143.7555,87353.0
2015-08-04 09:50:00,175.89,175.98,175.86,175.87,54143.0,143.7391,143.8127,143.7146,143.7228,54143.0
2015-08-04 09:55:00,175.86,175.9,175.78,175.83,49413.0,143.7146,143.7473,143.6492,143.6901,49413.0
2015-08-04 10:00:00,175.86,175.87,175.71,175.76,65172.0,143.7146,143.7228,143.592,143.6329,65172.0
2015-08-04 10:05:00,175.8,175.97,175.73,175.96,33382.0,143.6656,143.8045,143.6084,143.7963,33382.0
2015-08-04 10:10:00,175.93,176.0,175.71,175.96,138458.0,143.7718,143.829,143.592,143.7963,138458.0
2015-08-04 10:15:00,175.97,175.97,175.79,175.87,45895.0,143.8045,143.8045,143.6574,143.7228,45895.0
2015-08-04 10:20:00,175.87,175.97,175.84,175.92,43269.0,143.7228,143.8045,143.6983,143.7636,43269.0
2015-08-04 10:25:00,175.92,176.13,175.92,176.01,95988.0,143.7636,143.9353,143.7636,143.8372,95988.0
2015-08-04 10:30:00,176.05,176.1,175.99,176.02,44844.0,143.8699,143.9107,143.8208,143.8454,44844.0
2015-08-04 10:35:00,176.02,176.04,175.82,175.82,32315.0,143.8454,143.8617,143.6819,143.6819,32315.0
2015-08-04 10:40:00,175.83,175.86,175.68,175.75,29151.0,143.6901,143.7146,143.5675,143.6247,29151.0
2015-08-04 10:45:00,175.74,175.89,175.72,175.75,82193.0,143.6165,143.7391,143.6002,143.6247,82193.0
2015-08-04 10:50:00,175.76,175.77,175.57,175.67,48132.0,143.6329,143.6411,143.4776,143.5593,48132.0
2015-08-04 10:55:00,175.69,175.7,175.42,175.5,83096.0,143.5757,143.5838,143.355,143.4204,83096.0
2015-08-04 11:00:00,175.5,175.62,175.49,175.59,45543.0,143.4204,143.5185,143.4122,143.494,45543.0
2015-08-04 11:05:00,175.58,175.71,175.56,175.56,37663.0,143.4858,143.592,143.4694,143.4694,37663.0
2015-08-04 11:10:00,175.56,175.77,175.55,175.75,32978.0,143.4694,143.6411,143.4613,143.6247,32978.0
2015-08-04 11:15:00,175.75,175.77,175.6,175.62,30820.0,143.6247,143.6411,143.5021,143.5185,30820.0
2015-08-04 11:20:00,175.6,175.67,175.57,175.62,15021.0,143.5021,143.5593,143.4776,143.5185,15021.0
2015-08-04 11:25:00,175.64,175.64,175.52,175.63,12109.0,143.5348,143.5348,143.4368,143.5266,12109.0
2015-08-04 11:30:00,175.63,175.65,175.55,175.58,30248.0,143.5266,143.543,143.4613,143.4858,30248.0
2015-08-04 11:35:00,175.59,175.68,175.59,175.65,9109.0,143.494,143.5675,143.494,143.543,9109.0
2015-08-04 11:40:00,175.66,175.76,175.65,175.7,57230.0,143.5512,143.6329,143.543,143.5838,57230.0
2015-08-04 11:45:00,175.66,175.67,175.61,175.62,11250.0,143.5512,143.5593,143.5103,143.5185,11250.0
2015-08-04 11:50:00,175.62,175.62,175.5,175.55,25209.0,143.5185,143.5185,143.4204,143.4613,25209.0
2015-08-04 11:55:00,175.55,175.63,175.52,175.6,16351.0,143.4613,143.5266,143.4368,143.5021,16351.0
2015-08-04 12:00:00,175.58,175.68,175.58,175.65,27972.0,143.4858,143.5675,143.4858,143.543,27972.0
2015-08-04 12:05:00,175.66,175.79,175.66,175.74,41455.0,143.5512,143.6574,143.5512,143.6165,41455.0
2015-08-04 12:10:00,175.75,175.76,175.7,175.73,15776.0,143.6247,143.6329,143.5838,143.6084,15776.0
2015-08-04 12:15:00,175.73,175.73,175.63,175.67,10875.0,143.6084,143.6084,143.5266,143.5593,10875.0
2015-08-04 12:20:00,175.66,175.67,175.58,175.58,12341.0,143.5512,143.5593,143.4858,143.4858,12341.0
2015-08-04 12:25:00,175.57,175.61,175.5,175.5,67774.0,143.4776,143.5103,143.4204,143.4204,67774.0
2015-08-04 12:30:00,175.5,175.52,175.47,175.51,14516.0,143.4204,143.4368,143.3959,143.4286,14516.0
2015-08-04 12:35:00,175.52,175.55,175.5,175.54,22155.0,143.4368,143.4613,143.4204,143.4531,22155.0
2015-08-04 12:40:00,175.54,175.56,175.35,175.35,55073.0,143.4531,143.4694,143.2978,143.2978,55073.0
2015-08-04 12:45:00,175.35,175.44,175.35,175.41,32041.0,143.2978,143.3714,143.2978,143.3469,32041.0
2015-08-04 12:50:00,175.4,175.4,175.32,175.34,38721.0,143.3387,143.3387,143.2733,143.2897,38721.0
2015-08-04 12:55:00,175.34,175.39,175.29,175.36,13955.0,143.2897,143.3305,143.2488,143.306,13955.0
2015-08-04 13:00:00,175.35,175.35,175.27,175.3,30809.0,143.2978,143.2978,143.2324,143.257,30809.0
2015-08-04 13:05:00,175.3,175.34,175.28,175.33,11040.0,143.257,143.2897,143.2406,143.2815,11040.0
2015-08-04 13:10:00,175.33,175.35,175.29,175.35,15694.0,143.2815,143.2978,143.2488,143.2978,15694.0
2015-08-04 13:15:00,175.34,175.49,175.34,175.46,18848.0,143.2897,143.4122,143.2897,143.3877,18848.0
2015-08-04 13:20:00,175.43,175.49,175.43,175.43,7275.0,143.3632,143.4122,143.3632,143.3632,7275.0
2015-08-04 13:25:00,175.43,175.48,175.42,175.48,8057.0,143.3632,143.4041,143.355,143.4041,8057.0
2015-08-04 13:30:00,175.5,175.64,175.5,175.58,43458.0,143.4204,143.5348,143.4204,143.4858,43458.0
2015-08-04 13:35:00,175.57,175.61,175.55,175.61,28389.0,143.4776,143.5103,143.4613,143.5103,28389.0
2015-08-04 13:40:00,175.6,175.6,175.38,175.42,79153.0,143.5021,143.5021,143.3223,143.355,79153.0
2015-08-04 13:45:00,175.41,175.48,175.25,175.26,118998.0,143.3469,143.4041,143.2161,143.2243,118998.0
2015-08-04 13:50:00,175.28,175.28,175.04,175.08,116380.0,143.2406,143.2406,143.0445,143.0772,116380.0
2015-08-04 13:55:00,175.11,175.13,175.0,175.08,40386.0,143.1017,143.118,143.0118,143.0772,40386.0
2015-08-04 14:00:00,175.06,175.12,175.02,175.07,34516.0,143.0608,143.1099,143.0281,143.069,34516.0
2015-08-04 14:05:00,175.06,175.11,174.91,174.91,73070.0,143.0608,143.1017,142.9383,142.9383,73070.0
2015-08-04 14:10:00,174.9,174.92,174.82,174.9,112473.0,142.9301,142.9464,142.8647,142.9301,112473.0
2015-08-04 14:15:00,174.9,175.02,174.84,175.02,71759.0,142.9301,143.0281,142.881,143.0281,71759.0
2015-08-04 14:20:00,175.03,175.05,174.95,175.01,33089.0,143.0363,143.0527,142.9709,143.02,33089.0
2015-08-04 14:25:00,175.0,175.09,174.98,175.07,27120.0,143.0118,143.0854,142.9955,143.069,27120.0
2015-08-04 14:30:00,175.07,175.08,175.02,175.06,12090.0,143.069,143.0772,143.0281,143.0608,12090.0
2015-08-04 14:35:00,175.05,175.23,175.03,175.21,95844.0,143.0527,143.1998,143.0363,143.1834,95844.0
2015-08-04 14:40:00,175.21,175.26,175.14,175.23,46173.0,143.1834,143.2243,143.1262,143.1998,46173.0
2015-08-04 14:45:00,175.22,175.45,175.2,175.45,40127.0,143.1916,143.3795,143.1752,143.3795,40127.0
2015-08-04 14:50:00,175.45,175.45,175.36,175.36,32190.0,143.3795,143.3795,143.306,143.306,32190.0
2015-08-04 14:55:00,175.35,175.4,175.25,175.4,32535.0,143.2978,143.3387,143.2161,143.3387,32535.0
2015-08-04 15:00:00,175.39,175.51,175.35,175.38,84979.0,143.3305,143.4286,143.2978,143.3223,84979.0
2015-08-04 15:05:00,175.37,175.47,175.33,175.38,49996.0,143.3142,143.3959,143.2815,143.3223,49996.0
2015-08-04 15:10:00,175.39,175.39,175.3,175.34,35180.0,143.3305,143.3305,143.257,143.2897,35180.0
2015-08-04 15:15:00,175.35,175.43,175.24,175.27,27032.0,143.2978,143.3632,143.2079,143.2324,27032.0
2015-08-04 15:20:00,175.27,175.33,175.2,175.33,42940.0,143.2324,143.2815,143.1752,143.2815,42940.0
2015-08-04 15:25:00,175.3,175.35,175.29,175.35,28083.0,143.257,143.2978,143.2488,143.2978,28083.0
2015-08-04 15:30:00,175.34,175.46,175.3,175.38,106199.0,143.2897,143.3877,143.257,143.3223,106199.0
2015-08-04 15:35:00,175.38,175.4,175.29,175.29,47749.0,143.3223,143.3387,143.2488,143.2488,47749.0
2015-08-04 15:40:00,175.29,175.31,175.18,175.23,113475.0,143.2488,143.2651,143.1589,143.1998,113475.0
2015-08-04 15:45:00,175.22,175.25,175.12,175.15,110491.0,143.1916,143.2161,143.1099,143.1344,110491.0
2015-08-04 15:50:00,175.14,175.23,175.11,175.19,53065.0,143.1262,143.1998,143.1017,143.1671,53065.0
2015-08-04 15:55:00,175.18,175.36,175.09,175.3,204437.0,143.1589,143.306,143.0854,143.257,204437.0
2015-08-05 09:30:00,175.84,175.89,175.74,175.81,146601.0,143.6983,143.7391,143.6165,143.6737,146601.0
2015-08-05 09:35:00,175.81,176.05,175.81,175.85,104609.0,143.6737,143.8699,143.6737,143.7064,104609.0
2015-08-05 09:40:00,175.87,175.99,175.77,175.87,126531.0,143.7228,143.8208,143.6411,143.7228,126531.0
2015-08-05 09:45:00,175.88,176.19,175.88,176.17,124962.0,143.7309,143.9843,143.7309,143.9679,124962.0
2015-08-05 09:50:00,176.2,176.24,176.06,176.23,124905.0,143.9925,144.0251,143.878,144.017,124905.0
2015-08-05 09:55:00,176.24,176.26,175.96,176.04,159363.0,144.0251,144.0415,143.7963,143.8617,159363.0
2015-08-05 10:00:00,176.09,176.13,175.9,176.05,185131.0,143.9026,143.9353,143.7473,143.8699,185131.0
2015-08-05 10:05:00,176.06,176.18,176.05,176.18,58858.0,143.878,143.9761,143.8699,143.9761,58858.0
2015-08-05 10:10:00,176.19,176.36,176.17,176.24,121182.0,143.9843,144.1232,143.9679,144.0251,121182.0
2015-08-05 10:15:00,176.27,176.36,176.21,176.34,55361.0,144.0497,144.1232,144.0006,144.1069,55361.0
2015-08-05 10:20:00,176.35,176.44,176.34,176.36,64406.0,144.115,144.1886,144.1069,144.1232,64406.0
2015-08-05 10:25:00,176.38,176.48,176.36,176.46,65846.0,144.1396,144.2213,144.1232,144.2049,65846.0
2015-08-05 10:30:00,176.49,176.52,176.38,176.42,65999.0,144.2294,144.254,144.1396,144.1722,65999.0
2015-08-05 10:35:00,176.43,176.47,176.37,176.39,35566.0,144.1804,144.2131,144.1314,144.1477,35566.0
2015-08-05 10:40:00,176.38,176.42,176.24,176.27,50964.0,144.1396,144.1722,144.0251,144.0497,50964.0
2015-08-05 10:45:00,176.27,176.29,176.22,176.23,28155.0,144.0497,144.066,144.0088,144.017,28155.0
2015-08-05 10:50:00,176.23,176.35,176.22,176.33,23673.0,144.017,144.115,144.0088,144.0987,23673.0
2015-08-05 10:55:00,176.33,176.37,176.24,176.26,19219.0,144.0987,144.1314,144.0251,144.0415,19219.0
2015-08-05 11:00:00,176.26,176.35,176.23,176.26,19362.0,144.0415,144.115,144.017,144.0415,19362.0
2015-08-05 11:05:00,176.26,176.31,176.2,176.24,19273.0,144.0415,144.0823,143.9925,144.0251,19273.0
2015-08-05 11:10:00,176.23,176.28,176.23,176.25,11383.0,144.017,144.0578,144.017,144.0333,11383.0
2015-08-05 11:15:00,176.29,176.32,176.26,176.27,14251.0,144.066,144.0905,144.0415,144.0497,14251.0
2015-08-05 11:20:00,176.27,176.38,176.23,176.38,19419.0,144.0497,144.1396,144.017,144.1396,19419.0
2015-08-05 11:25:00,176.37,176.38,176.28,176.33,24258.0,144.1314,144.1396,144.0578,144.0987,24258.0
2015-08-05 11:30:00,176.37,176.37,176.27,176.28,24512.0,144.1314,144.1314,144.0497,144.0578,24512.0
2015-08-05 11:35:00,176.26,176.27,176.16,176.16,8432.0,144.0415,144.0497,143.9598,143.9598,8432.0
2015-08-05 11:40:00,176.17,176.18,176.1,176.12,20074.0,143.9679,143.9761,143.9107,143.9271,20074.0
2015-08-05 11:45:00,176.12,176.14,176.07,176.09,28140.0,143.9271,143.9434,143.8862,143.9026,28140.0
2015-08-05 11:50:00,176.09,176.1,175.95,175.95,25477.0,143.9026,143.9107,143.7882,143.7882,25477.0
2015-08-05 11:55:00,175.95,175.97,175.73,175.8,123185.0,143.7882,143.8045,143.6084,143.6656,123185.0
2015-08-05 12:00:00,175.8,175.8,175.66,175.73,99650.0,143.6656,143.6656,143.5512,143.6084,99650.0
2015-08-05 12:05:00,175.75,175.83,175.75,175.77,16606.0,143.6247,143.6901,143.6247,143.6411,16606.0
2015-08-05 12:10:00,175.75,175.84,175.75,175.81,10637.0,143.6247,143.6983,143.6247,143.6737,10637.0
2015-08-05 12:15:00,175.81,175.81,175.59,175.6,37341.0,143.6737,143.6737,143.494,143.5021,37341.0
2015-08-05 12:20:00,175.59,175.65,175.52,175.52,28501.0,143.494,143.543,143.4368,143.4368,28501.0
2015-08-05 12:25:00,175.51,175.51,175.44,175.47,54265.0,143.4286,143.4286,143.3714,143.3959,54265.0
2015-08-05 12:30:00,175.47,175.48,175.26,175.31,74412.0,143.3959,143.4041,143.2243,143.2651,74412.0
2015-08-05 12:35:00,175.31,175.37,175.22,175.24,86907.0,143.2651,143.3142,143.1916,143.2079,86907.0
2015-08-05 12:40:00,175.23,175.29,175.13,175.29,114243.0,143.1998,143.2488,143.118,143.2488,114243.0
2015-08-05 12:45:00,175.29,175.37,175.25,175.37,26638.0,143.2488,143.3142,143.2161,143.3142,26638.0
2015-08-05 12:50:00,175.38,175.4,175.27,175.29,29203.0,143.3223,143.3387,143.2324,143.2488,29203.0
2015-08-05 12:55:00,175.31,175.51,175.3,175.51,96511.0,143.2651,143.4286,143.257,143.4286,96511.0
2015-08-05 13:00:00,175.5,175.51,175.39,175.4,31459.0,143.4204,143.4286,143.3305,143.3387,31459.0
2015-08-05 13:05:00,175.4,175.47,175.39,175.44,8643.0,143.3387,143.3959,143.3305,143.3714,8643.0
2015-08-05 13:10:00,175.44,175.46,175.19,175.22,41418.0,143.3714,143.3877,143.1671,143.1916,41418.0
2015-08-05 13:15:00,175.21,175.25,175.03,175.09,142687.0,143.1834,143.2161,143.0363,143.0854,142687.0
2015-08-05 13:20:00,175.11,175.21,175.07,175.19,22532.0,143.1017,143.1834,143.069,143.1671,22532.0
2015-08-05 13:25:00,175.21,175.25,175.11,175.25,20255.0,143.1834,143.2161,143.1017,143.2161,20255.0
2015-08-05 13:30:00,175.24,175.24,175.11,175.13,22481.0,143.2079,143.2079,143.1017,143.118,22481.0
2015-08-05 13:35:00,175.17,175.24,175.14,175.23,13477.0,143.1507,143.2079,143.1262,143.1998,13477.0
2015-08-05 13:40:00,175.22,175.34,175.22,175.34,27625.0,143.1916,143.2897,143.1916,143.2897,27625.0
2015-08-05 13:45:00,175.31,175.35,175.26,175.28,17347.0,143.2651,143.2978,143.2243,143.2406,17347.0
2015-08-05 13:50:00,175.26,175.3,175.09,175.13,469411.0,143.2243,143.257,143.0854,143.118,469411.0
2015-08-05 13:55:00,175.14,175.34,175.14,175.28,18883.0,143.1262,143.2897,143.1262,143.2406,18883.0
2015-08-05 14:00:00,175.28,175.39,175.23,175.37,20900.0,143.2406,143.3305,143.1998,143.3142,20900.0
2015-08-05 14:05:00,175.36,175.43,175.29,175.29,33035.0,143.306,143.3632,143.2488,143.2488,33035.0
2015-08-05 14:10:00,175.29,175.38,175.24,175.38,30133.0,143.2488,143.3223,143.2079,143.3223,30133.0
2015-08-05 14:15:00,175.38,175.44,175.34,175.41,12714.0,143.3223,143.3714,143.2897,143.3469,12714.0
2015-08-05 14:20:00,175.42,175.49,175.42,175.46,23682.0,143.355,143.4122,143.355,143.3877,23682.0
2015-08-05 14:25:00,175.45,175.53,175.42,175.5,40643.0,143.3795,143.4449,143.355,143.4204,40643.0
2015-08-05 14:30:00,175.54,175.57,175.52,175.55,50893.0,143.4531,143.4776,143.4368,143.4613,50893.0
2015-08-05 14:35:00,175.56,175.57,175.51,175.53,19685.0,143.4694,143.4776,143.4286,143.4449,19685.0
2015-08-05 14:40:00,175.52,175.52,175.36,175.51,56210.0,143.4368,143.4368,143.306,143.4286,56210.0
2015-08-05 14:45:00,175.5,175.59,175.47,175.58,54267.0,143.4204,143.494,143.3959,143.4858,54267.0
2015-08-05 14:50:00,175.57,175.58,175.45,175.5,45438.0,143.4776,143.4858,143.3795,143.4204,45438.0
2015-08-05 14:55:00,175.5,175.5,175.4,175.45,15728.0,143.4204,143.4204,143.3387,143.3795,15728.0
2015-08-05 15:00:00,175.45,175.5,175.42,175.49,18202.0,143.3795,143.4204,143.355,143.4122,18202.0
2015-08-05 15:05:00,175.49,175.58,175.49,175.55,21338.0,143.4122,143.4858,143.4122,143.4613,21338.0
2015-08-05 15:10:00,175.56,175.67,175.56,175.6,51191.0,143.4694,143.5593,143.4694,143.5021,51191.0
2015-08-05 15:15:00,175.57,175.58,175.44,175.46,110826.0,143.4776,143.4858,143.3714,143.3877,110826.0
2015-08-05 15:20:00,175.44,175.55,175.41,175.53,30828.0,143.3714,143.4613,143.3469,143.4449,30828.0
2015-08-05 15:25:00,175.54,175.58,175.47,175.48,58523.0,143.4531,143.4858,143.3959,143.4041,58523.0
2015-08-05 15:30:00,175.47,175.47,175.38,175.42,40355.0,143.3959,143.3959,143.3223,143.355,40355.0
2015-08-05 15:35:00,175.43,175.49,175.37,175.39,27994.0,143.3632,143.4122,143.3142,143.3305,27994.0
2015-08-05 15:40:00,175.38,175.45,175.34,175.36,33397.0,143.3223,143.3795,143.2897,143.306,33397.0
2015-08-05 15:45:00,175.34,175.42,175.33,175.41,45616.0,143.2897,143.355,143.2815,143.3469,45616.0
2015-08-05 15:50:00,175.4,175.43,175.32,175.35,89701.0,143.3387,143.3632,143.2733,143.2978,89701.0
2015-08-05 15:55:00,175.35,175.38,175.28,175.34,86881.0,143.2978,143.3223,143.2406,143.2897,86881.0
2015-08-06 09:30:00,175.48,175.65,175.36,175.37,109016.0,143.4041,143.543,143.306,143.3142,109016.0
2015-08-06 09:35:00,175.38,175.4,174.8,174.9,135065.0,143.3223,143.3387,142.8484,142.9301,135065.0
2015-08-06 09:40:00,174.86,174.88,174.67,174.74,87062.0,142.8974,142.9137,142.7421,142.7993,87062.0
2015-08-06 09:45:00,174.71,174.83,174.65,174.76,61276.0,142.7748,142.8729,142.7258,142.8157,61276.0
2015-08-06 09:50:00,174.76,174.8,174.47,174.49,120114.0,142.8157,142.8484,142.5787,142.595,120114.0
2015-08-06 09:55:00,174.49,174.54,174.4,174.5,73699.0,142.595,142.6359,142.5215,142.6032,73699.0
2015-08-06 10:00:00,174.51,174.51,174.27,174.45,110489.0,142.6114,142.6114,142.4152,142.5623,110489.0
2015-08-06 10:05:00,174.45,174.58,174.44,174.58,71787.0,142.5623,142.6686,142.5542,142.6686,71787.0
2015-08-06 10:10:00,174.55,174.75,174.53,174.67,104981.0,142.6441,142.8075,142.6277,142.7421,104981.0
2015-08-06 10:15:00,174.65,174.69,174.51,174.56,43589.0,142.7258,142.7585,142.6114,142.6522,43589.0
2015-08-06 10:20:00,174.55,174.55,174.31,174.42,77607.0,142.6441,142.6441,142.4479,142.5378,77607.0
2015-08-06 10:25:00,174.4,174.45,174.33,174.36,80767.0,142.5215,142.5623,142.4643,142.4888,80767.0
2015-08-06 10:30:00,174.36,174.56,174.31,174.54,80493.0,142.4888,142.6522,142.4479,142.6359,80493.0
2015-08-06 10:35:00,174.53,174.79,174.53,174.79,62180.0,142.6277,142.8402,142.6277,142.8402,62180.0
2015-08-06 10:40:00,174.79,174.81,174.7,174.74,46816.0,142.8402,142.8565,142.7666,142.7993,46816.0
2015-08-06 10:45:00,174.78,174.89,174.7,174.81,51688.0,142.832,142.9219,142.7666,142.8565,51688.0
2015-08-06 10:50:00,174.83,174.83,174.73,174.77,51589.0,142.8729,142.8729,142.7912,142.8238,51589.0
2015-08-06 10:55:00,174.76,174.78,174.64,174.67,38248.0,142.8157,142.832,142.7176,142.7421,38248.0
2015-08-06 11:00:00,174.67,174.69,174.6,174.61,34914.0,142.7421,142.7585,142.6849,142.6931,34914.0
2015-08-06 11:05:00,174.61,174.63,174.51,174.53,32499.0,142.6931,142.7094,142.6114,142.6277,32499.0
2015-08-06 11:10:00,174.52,174.52,174.39,174.4,61109.0,142.6195,142.6195,142.5133,142.5215,61109.0
2015-08-06 11:15:00,174.4,174.51,174.4,174.5,61812.0,142.5215,142.6114,142.5215,142.6032,61812.0
2015-08-06 11:20:00,174.5,174.57,174.48,174.54,36902.0,142.6032,142.6604,142.5869,142.6359,36902.0
2015-08-06 11:25:00,174.53,174.53,174.29,174.33,95188.0,142.6277,142.6277,142.4316,142.4643,95188.0
2015-08-06 11:30:00,174.35,174.36,174.19,174.22,109474.0,142.4806,142.4888,142.3499,142.3744,109474.0
2015-08-06 11:35:00,174.22,174.22,174.06,174.14,120728.0,142.3744,142.3744,142.2436,142.309,120728.0
2015-08-06 11:40:00,174.13,174.29,174.09,174.25,90976.0,142.3008,142.4316,142.2681,142.3989,90976.0
2015-08-06 11:45:00,174.23,174.3,174.15,174.24,32328.0,142.3826,142.4398,142.3172,142.3907,32328.0
2015-08-06 11:50:00,174.24,174.26,174.16,174.16,46442.0,142.3907,142.4071,142.3253,142.3253,46442.0
2015-08-06 11:55:00,174.14,174.2,173.93,173.96,115269.0,142.309,142.358,142.1374,142.1619,115269.0
2015-08-06 12:00:00,173.95,174.06,173.93,174.04,74635.0,142.1537,142.2436,142.1374,142.2273,74635.0
2015-08-06 12:05:00,174.03,174.18,174.02,174.12,73560.0,142.2191,142.3417,142.2109,142.2927,73560.0
2015-08-06 12:10:00,174.14,174.14,173.99,174.03,39243.0,142.309,142.309,142.1864,142.2191,39243.0
2015-08-06 12:15:00,174.04,174.08,173.94,173.96,64126.0,142.2273,142.26,142.1456,142.1619,64126.0
2015-08-06 12:20:00,173.97,173.98,173.8,173.85,122151.0,142.1701,142.1782,142.0312,142.072,122151.0
2015-08-06 12:25:00,173.86,173.93,173.85,173.91,102630.0,142.0802,142.1374,142.072,142.121,102630.0
2015-08-06 12:30:00,173.91,173.91,173.79,173.79,11200.0,142.121,142.121,142.023,142.023,11200.0
2015-08-06 12:35:00,173.79,173.79,173.66,173.72,70833.0,142.023,142.023,141.9167,141.9658,70833.0
2015-08-06 12:40:00,173.72,173.85,173.65,173.78,120237.0,141.9658,142.072,141.9086,142.0148,120237.0
2015-08-06 12:45:00,173.77,173.92,173.72,173.9,66160.0,142.0066,142.1292,141.9658,142.1129,66160.0
2015-08-06 12:50:00,173.88,173.92,173.87,173.89,49150.0,142.0965,142.1292,142.0884,142.1047,49150.0
2015-08-06 12:55:00,173.89,173.94,173.8,173.91,52773.0,142.1047,142.1456,142.0312,142.121,52773.0
2015-08-06 13:00:00,173.88,173.93,173.84,173.91,96006.0,142.0965,142.1374,142.0638,142.121,96006.0
2015-08-06 13:05:00,173.91,174.0,173.91,173.95,57114.0,142.121,142.1946,142.121,142.1537,57114.0
2015-08-06 13:10:00,173.97,174.05,173.9,174.02,54045.0,142.1701,142.2355,142.1129,142.2109,54045.0
2015-08-06 13:15:00,174.05,174.08,173.97,174.06,57361.0,142.2355,142.26,142.1701,142.2436,57361.0
2015-08-06 13:20:00,174.06,174.21,174.01,174.2,174092.0,142.2436,142.3662,142.2028,142.358,174092.0
2015-08-06 13:25:00,174.2,174.23,174.11,174.16,59070.0,142.358,142.3826,142.2845,142.3253,59070.0
2015-08-06 13:30:00,174.16,174.22,174.13,174.13,35382.0,142.3253,142.3744,142.3008,142.3008,35382.0
2015-08-06 13:35:00,174.13,174.18,174.07,174.1,42345.0,142.3008,142.3417,142.2518,142.2763,42345.0
2015-08-06 13:40:00,174.1,174.18,174.06,174.18,17170.0,142.2763,142.3417,142.2436,142.3417,17170.0
2015-08-06 13:45:00,174.18,174.25,174.13,174.2,26824.0,142.3417,142.3989,142.3008,142.358,26824.0
2015-08-06 13:50:00,174.2,174.2,174.08,174.09,61325.0,142.358,142.358,142.26,142.2681,61325.0
2015-08-06 13:55:00,174.11,174.13,173.98,173.98,44066.0,142.2845,142.3008,142.1782,142.1782,44066.0
2015-08-06 14:00:00,173.98,174.01,173.92,173.96,35177.0,142.1782,142.2028,142.1292,142.1619,35177.0
2015-08-06 14:05:00,173.95,174.05,173.95,174.05,31014.0,142.1537,142.2355,142.1537,142.2355,31014.0
2015-08-06 14:10:00,174.04,174.13,174.02,174.09,10505.0,142.2273,142.3008,142.2109,142.2681,10505.0
2015-08-06 14:15:00,174.09,174.1,174.0,174.09,20229.0,142.2681,142.2763,142.1946,142.2681,20229.0
2015-08-06 14:20:00,174.08,174.2,174.07,174.15,28172.0,142.26,142.358,142.2518,142.3172,28172.0
2015-08-06 14:25:00,174.16,174.28,174.14,174.25,105087.0,142.3253,142.4234,142.309,142.3989,105087.0
2015-08-06 14:30:00,174.25,174.29,174.18,174.2,40063.0,142.3989,142.4316,142.3417,142.358,40063.0
2015-08-06 14:35:00,174.2,174.23,174.11,174.16,19545.0,142.358,142.3826,142.2845,142.3253,19545.0
2015-08-06 14:40:00,174.18,174.24,174.16,174.21,40942.0,142.3417,142.3907,142.3253,142.3662,40942.0
2015-08-06 14:45:00,174.21,174.25,174.2,174.22,11214.0,142.3662,142.3989,142.358,142.3744,11214.0
2015-08-06 14:50:00,174.22,174.24,174.13,174.14,33696.0,142.3744,142.3907,142.3008,142.309,33696.0
2015-08-06 14:55:00,174.14,174.15,174.07,174.14,25482.0,142.309,142.3172,142.2518,142.309,25482.0
2015-08-06 15:00:00,174.14,174.22,174.12,174.19,39431.0,142.309,142.3744,142.2927,142.3499,39431.0
2015-08-06 15:05:00,174.22,174.23,174.12,174.15,17534.0,142.3744,142.3826,142.2927,142.3172,17534.0
2015-08-06 15:10:00,174.15,174.21,174.12,174.16,15667.0,142.3172,142.3662,142.2927,142.3253,15667.0
2015-08-06 15:15:00,174.14,174.25,174.1,174.23,28437.0,142.309,142.3989,142.2763,142.3826,28437.0
2015-08-06 15:20:00,174.23,174.24,174.07,174.08,64722.0,142.3826,142.3907,142.2518,142.26,64722.0
2015-08-06 15:25:00,174.08,174.09,173.97,174.0,38524.0,142.26,142.2681,142.1701,142.1946,38524.0
2015-08-06 15:30:00,173.99,174.08,173.95,174.08,35703.0,142.1864,142.26,142.1537,142.26,35703.0
2015-08-06 15:35:00,174.05,174.16,173.99,174.15,67568.0,142.2355,142.3253,142.1864,142.3172,67568.0
2015-08-06 15:40:00,174.17,174.26,174.13,174.2,116267.0,142.3335,142.4071,142.3008,142.358,116267.0
2015-08-06 15:45:00,174.19,174.38,174.19,174.34,112114.0,142.3499,142.5051,142.3499,142.4724,112114.0
2015-08-06 15:50:00,174.32,174.38,174.28,174.31,113101.0,142.4561,142.5051,142.4234,142.4479,113101.0
2015-08-06 15:55:00,174.3,174.38,174.17,174.25,251440.0,142.4398,142.5051,142.3335,142.3989,251440.0
2015-08-07 09:30:00,173.89,174.0,173.62,173.71,155072.0,142.1047,142.1946,141.8841,141.9576,155072.0
2015-08-07 09:35:00,173.69,174.0,173.64,173.91,154612.0,141.9413,142.1946,141.9004,142.121,154612.0
2015-08-07 09:40:00,173.9,174.12,173.85,174.03,120855.0,142.1129,142.2927,142.072,142.2191,120855.0
2015-08-07 09:45:00,174.03,174.04,173.58,173.69,150012.0,142.2191,142.2273,141.8514,141.9413,150012.0
2015-08-07 09:50:00,173.69,173.99,173.63,173.96,131505.0,141.9413,142.1864,141.8922,142.1619,131505.0
2015-08-07 09:55:00,173.95,174.04,173.85,173.98,89649.0,142.1537,142.2273,142.072,142.1782,89649.0
2015-08-07 10:00:00,173.97,173.97,173.66,173.72,85914.0,142.1701,142.1701,141.9167,141.9658,85914.0
2015-08-07 10:05:00,173.74,173.92,173.67,173.83,59166.0,141.9821,142.1292,141.9249,142.0557,59166.0
2015-08-07 10:10:00,173.84,173.95,173.77,173.8,64518.0,142.0638,142.1537,142.0066,142.0312,64518.0
2015-08-07 10:15:00,173.77,173.86,173.65,173.7,69771.0,142.0066,142.0802,141.9086,141.9494,69771.0
2015-08-07 10:20:00,173.68,173.68,173.37,173.41,199646.0,141.9331,141.9331,141.6797,141.7124,199646.0
2015-08-07 10:25:00,173.4,173.49,173.22,173.34,191206.0,141.7043,141.7778,141.5572,141.6552,191206.0
2015-08-07 10:30:00,173.35,173.48,173.25,173.47,72316.0,141.6634,141.7696,141.5817,141.7615,72316.0
2015-08-07 10:35:00,173.47,173.57,173.44,173.51,51585.0,141.7615,141.8432,141.737,141.7942,51585.0
2015-08-07 10:40:00,173.5,173.67,173.48,173.58,78623.0,141.786,141.9249,141.7696,141.8514,78623.0
2015-08-07 10:45:00,173.59,173.7,173.44,173.64,57681.0,141.8595,141.9494,141.737,141.9004,57681.0
2015-08-07 10:50:00,173.67,173.76,173.43,173.45,110298.0,141.9249,141.9985,141.7288,141.7451,110298.0
2015-08-07 10:55:00,173.44,173.5,173.36,173.39,52247.0,141.737,141.786,141.6716,141.6961,52247.0
2015-08-07 11:00:00,173.41,173.51,173.29,173.29,72992.0,141.7124,141.7942,141.6144,141.6144,72992.0
2015-08-07 11:05:00,173.3,173.37,173.24,173.25,63492.0,141.6225,141.6797,141.5735,141.5817,63492.0
2015-08-07 11:10:00,173.25,173.32,173.11,173.12,112057.0,141.5817,141.6389,141.4673,141.4754,112057.0
2015-08-07 11:15:00,173.1,173.2,172.94,172.96,124454.0,141.4591,141.5408,141.3283,141.3447,124454.0
2015-08-07 11:20:00,172.96,173.05,172.94,173.03,80840.0,141.3447,141.4182,141.3283,141.4019,80840.0
2015-08-07 11:25:00,173.02,173.1,172.97,173.05,53762.0,141.3937,141.4591,141.3529,141.4182,53762.0
2015-08-07 11:30:00,173.04,173.05,172.93,173.01,44153.0,141.4101,141.4182,141.3202,141.3856,44153.0
2015-08-07 11:35:00,173.01,173.01,172.89,172.9,50353.0,141.3856,141.3856,141.2875,141.2957,50353.0
2015-08-07 11:40:00,172.92,173.12,172.92,173.11,66946.0,141.312,141.4754,141.312,141.4673,66946.0
2015-08-07 11:45:00,173.1,173.14,173.04,173.08,59397.0,141.4591,141.4918,141.4101,141.4428,59397.0
2015-08-07 11:50:00,173.09,173.16,173.02,173.03,54446.0,141.4509,141.5081,141.3937,141.4019,54446.0
2015-08-07 11:55:00,173.04,173.13,172.97,173.13,43132.0,141.4101,141.4836,141.3529,141.4836,43132.0
2015-08-07 12:00:00,173.13,173.21,173.12,173.12,35230.0,141.4836,141.549,141.4754,141.4754,35230.0
2015-08-07 12:05:00,173.12,173.24,173.11,173.23,32486.0,141.4754,141.5735,141.4673,141.5653,32486.0
2015-08-07 12:10:00,173.22,173.27,173.15,173.18,26359.0,141.5572,141.598,141.5,141.5245,26359.0
2015-08-07 12:15:00,173.19,173.2,173.12,173.13,23629.0,141.5327,141.5408,141.4754,141.4836,23629.0
2015-08-07 12:20:00,173.13,173.13,173.0,173.09,35391.0,141.4836,141.4836,141.3774,141.4509,35391.0
2015-08-07 12:25:00,173.09,173.15,173.06,173.06,31584.0,141.4509,141.5,141.4264,141.4264,31584.0
2015-08-07 12:30:00,173.05,173.06,172.95,172.97,55112.0,141.4182,141.4264,141.3365,141.3529,55112.0
2015-08-07 12:35:00,172.95,173.04,172.84,173.03,127293.0,141.3365,141.4101,141.2466,141.4019,127293.0
2015-08-07 12:40:00,173.03,173.09,172.99,173.07,54645.0,141.4019,141.4509,141.3692,141.4346,54645.0
2015-08-07 12:45:00,173.06,173.11,172.96,172.98,64657.0,141.4264,141.4673,141.3447,141.361,64657.0
2015-08-07 12:50:00,172.98,173.06,172.95,172.96,37688.0,141.361,141.4264,141.3365,141.3447,37688.0
2015-08-07 12:55:00,172.96,172.97,172.88,172.95,35043.0,141.3447,141.3529,141.2793,141.3365,35043.0
2015-08-07 13:00:00,172.95,172.96,172.9,172.96,24447.0,141.3365,141.3447,141.2957,141.3447,24447.0
2015-08-07 13:05:00,172.94,173.0,172.92,172.97,32927.0,141.3283,141.3774,141.312,141.3529,32927.0
2015-08-07 13:10:00,172.94,172.94,172.85,172.87,96717.0,141.3283,141.3283,141.2548,141.2711,96717.0
2015-08-07 13:15:00,172.89,172.95,172.88,172.92,9502.0,141.2875,141.3365,141.2793,141.312,9502.0
2015-08-07 13:20:00,172.91,172.93,172.89,172.91,9805.0,141.3038,141.3202,141.2875,141.3038,9805.0
2015-08-07 13:25:00,172.88,173.02,172.8,173.0,127770.0,141.2793,141.3937,141.2139,141.3774,127770.0
2015-08-07 13:30:00,173.0,173.2,173.0,173.12,122111.0,141.3774,141.5408,141.3774,141.4754,122111.0
2015-08-07 13:35:00,173.13,173.22,173.12,173.13,79194.0,141.4836,141.5572,141.4754,141.4836,79194.0
2015-08-07 13:40:00,173.15,173.25,173.15,173.24,63613.0,141.5,141.5817,141.5,141.5735,63613.0
2015-08-07 13:45:00,173.25,173.34,173.23,173.27,53591.0,141.5817,141.6552,141.5653,141.598,53591.0
2015-08-07 13:50:00,173.27,173.31,173.17,173.21,65520.0,141.598,141.6307,141.5163,141.549,65520.0
2015-08-07 13:55:00,173.21,173.24,173.16,173.23,18162.0,141.549,141.5735,141.5081,141.5653,18162.0
2015-08-07 14:00:00,173.21,173.21,173.1,173.11,31518.0,141.549,141.549,141.4591,141.4673,31518.0
2015-08-07 14:05:00,173.1,173.2,173.07,173.2,21446.0,141.4591,141.5408,141.4346,141.5408,21446.0
2015-08-07 14:10:00,173.2,173.25,173.15,173.23,15754.0,141.5408,141.5817,141.5,141.5653,15754.0
2015-08-07 14:15:00,173.23,173.24,173.1,173.11,42663.0,141.5653,141.5735,141.4591,141.4673,42663.0
2015-08-07 14:20:00,173.12,173.18,173.06,173.18,22353.0,141.4754,141.5245,141.4264,141.5245,22353.0
2015-08-07 14:25:00,173.18,173.27,173.15,173.24,19233.0,141.5245,141.598,141.5,141.5735,19233.0
2015-08-07 14:30:00,173.26,173.37,173.26,173.32,48642.0,141.5899,141.6797,141.5899,141.6389,48642.0
2015-08-07 14:35:00,173.32,173.46,173.32,173.4,66072.0,141.6389,141.7533,141.6389,141.7043,66072.0
2015-08-07 14:40:00,173.36,173.38,173.29,173.32,27941.0,141.6716,141.6879,141.6144,141.6389,27941.0
2015-08-07 14:45:00,173.34,173.35,173.26,173.35,32874.0,141.6552,141.6634,141.5899,141.6634,32874.0
2015-08-07 14:50:00,173.38,173.42,173.34,173.35,33894.0,141.6879,141.7206,141.6552,141.6634,33894.0
2015-08-07 14:55:00,173.35,173.38,173.28,173.38,24510.0,141.6634,141.6879,141.6062,141.6879,24510.0
2015-08-07 15:00:00,173.38,173.44,173.35,173.37,36413.0,141.6879,141.737,141.6634,141.6797,36413.0
2015-08-07 15:05:00,173.37,173.4,173.25,173.39,43640.0,141.6797,141.7043,141.5817,141.6961,43640.0
2015-08-07 15:10:00,173.38,173.39,173.21,173.25,88472.0,141.6879,141.6961,141.549,141.5817,88472.0
2015-08-07 15:15:00,173.25,173.39,173.24,173.36,32233.0,141.5817,141.6961,141.5735,141.6716,32233.0
2015-08-07 15:20:00,173.37,173.63,173.37,173.59,88810.0,141.6797,141.8922,141.6797,141.8595,88810.0
2015-08-07 15:25:00,173.61,173.79,173.56,173.71,202050.0,141.8759,142.023,141.835,141.9576,202050.0
2015-08-07 15:30:00,173.71,173.84,173.7,173.75,87384.0,141.9576,142.0638,141.9494,141.9903,87384.0
2015-08-07 15:35:00,173.77,173.78,173.66,173.67,77553.0,142.0066,142.0148,141.9167,141.9249,77553.0
2015-08-07 15:40:00,173.68,173.74,173.53,173.59,125398.0,141.9331,141.9821,141.8105,141.8595,125398.0
2015-08-07 15:45:00,173.6,173.72,173.56,173.69,86696.0,141.8677,141.9658,141.835,141.9413,86696.0
2015-08-07 15:50:00,173.68,173.78,173.64,173.77,165525.0,141.9331,142.0148,141.9004,142.0066,165525.0
2015-08-07 15:55:00,173.76,173.8,173.68,173.8,437554.0,141.9985,142.0312,141.9331,142.0312,437554.0
2015-08-10 09:30:00,174.8,175.4,174.8,175.4,184513.0,142.8484,143.3387,142.8484,143.3387,184513.0
2015-08-10 09:35:00,175.4,175.53,175.29,175.29,99637.0,143.3387,143.4449,143.2488,143.2488,99637.0
2015-08-10 09:40:00,175.29,175.49,175.27,175.44,123784.0,143.2488,143.4122,143.2324,143.3714,123784.0
2015-08-10 09:45:00,175.47,175.54,175.41,175.45,133546.0,143.3959,143.4531,143.3469,143.3795,133546.0
2015-08-10 09:50:00,175.49,175.59,175.43,175.52,150054.0,143.4122,143.494,143.3632,143.4368,150054.0
2015-08-10 09:55:00,175.53,175.58,175.46,175.47,63585.0,143.4449,143.4858,143.3877,143.3959,63585.0
2015-08-10 10:00:00,175.48,175.57,175.43,175.46,88835.0,143.4041,143.4776,143.3632,143.3877,88835.0
2015-08-10 10:05:00,175.5,175.58,175.46,175.51,74560.0,143.4204,143.4858,143.3877,143.4286,74560.0
2015-08-10 10:10:00,175.53,175.57,175.47,175.51,61412.0,143.4449,143.4776,143.3959,143.4286,61412.0
2015-08-10 10:15:00,175.51,175.66,175.51,175.63,60524.0,143.4286,143.5512,143.4286,143.5266,60524.0
2015-08-10 10:20:00,175.64,175.71,175.61,175.63,94611.0,143.5348,143.592,143.5103,143.5266,94611.0
2015-08-10 10:25:00,175.63,175.65,175.53,175.57,53511.0,143.5266,143.543,143.4449,143.4776,53511.0
2015-08-10 10:30:00,175.58,175.59,175.49,175.59,60583.0,143.4858,143.494,143.4122,143.494,60583.0
2015-08-10 10:35:00,175.58,175.58,175.46,175.52,63357.0,143.4858,143.4858,143.3877,143.4368,63357.0
2015-08-10 10:40:00,175.5,175.62,175.49,175.58,31829.0,143.4204,143.5185,143.4122,143.4858,31829.0
2015-08-10 10:45:00,175.59,175.69,175.58,175.69,37860.0,143.494,143.5757,143.4858,143.5757,37860.0
2015-08-10 10:50:00,175.69,175.7,175.59,175.62,31932.0,143.5757,143.5838,143.494,143.5185,31932.0
2015-08-10 10:55:00,175.62,175.68,175.57,175.68,78423.0,143.5185,143.5675,143.4776,143.5675,78423.0
2015-08-10 11:00:00,175.69,175.91,175.67,175.91,198568.0,143.5757,143.7555,143.5593,143.7555,198568.0
2015-08-10 11:05:00,175.94,176.05,175.94,175.99,130394.0,143.78,143.8699,143.78,143.8208,130394.0
2015-08-10 11:10:00,175.99,176.03,175.94,175.94,51772.0,143.8208,143.8535,143.78,143.78,51772.0
2015-08-10 11:15:00,175.98,175.98,175.91,175.91,18456.0,143.8127,143.8127,143.7555,143.7555,18456.0
2015-08-10 11:20:00,175.91,175.96,175.9,175.94,66365.0,143.7555,143.7963,143.7473,143.78,66365.0
2015-08-10 11:25:00,175.96,176.01,175.84,175.85,64997.0,143.7963,143.8372,143.6983,143.7064,64997.0
2015-08-10 11:30:00,175.86,175.93,175.86,175.92,20340.0,143.7146,143.7718,143.7146,143.7636,20340.0
2015-08-10 11:35:00,175.92,175.97,175.88,175.92,24906.0,143.7636,143.8045,143.7309,143.7636,24906.0
2015-08-10 11:40:00,175.95,175.96,175.89,175.9,22847.0,143.7882,143.7963,143.7391,143.7473,22847.0
2015-08-10 11:45:00,175.92,175.96,175.88,175.9,18658.0,143.7636,143.7963,143.7309,143.7473,18658.0
2015-08-10 11:50:00,175.91,175.99,175.91,175.96,32208.0,143.7555,143.8208,143.7555,143.7963,32208.0
2015-08-10 11:55:00,175.97,175.97,175.86,175.88,46262.0,143.8045,143.8045,143.7146,143.7309,46262.0
2015-08-10 12:00:00,175.89,175.91,175.87,175.91,16197.0,143.7391,143.7555,143.7228,143.7555,16197.0
2015-08-10 12:05:00,175.91,175.93,175.86,175.93,17970.0,143.7555,143.7718,143.7146,143.7718,17970.0
2015-08-10 12:10:00,175.92,175.96,175.91,175.93,9920.0,143.7636,143.7963,143.7555,143.7718,9920.0
2015-08-10 12:15:00,175.94,175.97,175.93,175.95,6821.0,143.78,143.8045,143.7718,143.7882,6821.0
2015-08-10 12:20:00,175.95,176.0,175.92,175.93,24562.0,143.7882,143.829,143.7636,143.7718,24562.0
2015-08-10 12:25:00,175.93,175.96,175.92,175.95,25107.0,143.7718,143.7963,143.7636,143.7882,25107.0
2015-08-10 12:30:00,175.96,175.97,175.91,175.94,13208.0,143.7963,143.8045,143.7555,143.78,13208.0
2015-08-10 12:35:00,175.95,175.98,175.95,175.97,7197.0,143.7882,143.8127,143.7882,143.8045,7197.0
2015-08-10 12:40:00,175.98,175.99,175.93,175.95,8608.0,143.8127,143.8208,143.7718,143.7882,8608.0
2015-08-10 12:45:00,175.95,176.01,175.93,176.0,24436.0,143.7882,143.8372,143.7718,143.829,24436.0
2015-08-10 12:50:00,176.0,176.0,175.93,175.94,16584.0,143.829,143.829,143.7718,143.78,16584.0
2015-08-10 12:55:00,175.96,176.01,175.95,176.0,11643.0,143.7963,143.8372,143.7882,143.829,11643.0
2015-08-10 13:00:00,176.01,176.04,175.95,176.03,31692.0,143.8372,143.8617,143.7882,143.8535,31692.0
2015-08-10 13:05:00,176.04,176.07,176.0,176.04,41186.0,143.8617,143.8862,143.829,143.8617,41186.0
2015-08-10 13:10:00,176.07,176.1,176.06,176.07,26477.0,143.8862,143.9107,143.878,143.8862,26477.0
2015-08-10 13:15:00,176.09,176.09,176.02,176.02,28593.0,143.9026,143.9026,143.8454,143.8454,28593.0
2015-08-10 13:20:00,176.03,176.04,176.0,176.02,20925.0,143.8535,143.8617,143.829,143.8454,20925.0
2015-08-10 13:25:00,176.02,176.04,175.99,175.99,10961.0,143.8454,143.8617,143.8208,143.8208,10961.0
2015-08-10 13:30:00,175.99,176.06,175.98,176.04,33651.0,143.8208,143.878,143.8127,143.8617,33651.0
2015-08-10 13:35:00,176.05,176.08,176.02,176.08,29127.0,143.8699,143.8944,143.8454,143.8944,29127.0
2015-08-10 13:40:00,176.08,176.09,176.04,176.04,15482.0,143.8944,143.9026,143.8617,143.8617,15482.0
2015-08-10 13:45:00,176.05,176.09,176.02,176.05,31565.0,143.8699,143.9026,143.8454,143.8699,31565.0
2015-08-10 13:50:00,176.05,176.1,176.04,176.07,22537.0,143.8699,143.9107,143.8617,143.8862,22537.0
2015-08-10 13:55:00,176.1,176.18,176.08,176.17,27093.0,143.9107,143.9761,143.8944,143.9679,27093.0
2015-08-10 14:00:00,176.17,176.19,176.1,176.12,28360.0,143.9679,143.9843,143.9107,143.9271,28360.0
2015-08-10 14:05:00,176.16,176.17,176.13,176.14,22611.0,143.9598,143.9679,143.9353,143.9434,22611.0
2015-08-10 14:10:00,176.14,176.17,176.14,176.16,16283.0,143.9434,143.9679,143.9434,143.9598,16283.0
2015-08-10 14:15:00,176.18,176.32,176.18,176.26,120539.0,143.9761,144.0905,143.9761,144.0415,120539.0
2015-08-10 14:20:00,176.26,176.26,176.22,176.24,55277.0,144.0415,144.0415,144.0088,144.0251,55277.0
2015-08-10 14:25:00,176.24,176.25,176.2,176.2,22865.0,144.0251,144.0333,143.9925,143.9925,22865.0
2015-08-10 14:30:00,176.2,176.22,176.15,176.16,30089.0,143.9925,144.0088,143.9516,143.9598,30089.0
2015-08-10 14:35:00,176.17,176.19,176.13,176.14,21682.0,143.9679,143.9843,143.9353,143.9434,21682.0
2015-08-10 14:40:00,176.14,176.14,176.06,176.07,44471.0,143.9434,143.9434,143.878,143.8862,44471.0
2015-08-10 14:45:00,176.07,176.09,176.06,176.06,7920.0,143.8862,143.9026,143.878,143.878,7920.0
2015-08-10 14:50:00,176.09,176.13,176.05,176.1,71943.0,143.9026,143.9353,143.8699,143.9107,71943.0
2015-08-10 14:55:00,176.09,176.15,176.07,176.12,34312.0,143.9026,143.9516,143.8862,143.9271,34312.0
2015-08-10 15:00:00,176.12,176.17,176.12,176.14,19463.0,143.9271,143.9679,143.9271,143.9434,19463.0
2015-08-10 15:05:00,176.16,176.18,176.14,176.15,17620.0,143.9598,143.9761,143.9434,143.9516,17620.0
2015-08-10 15:10:00,176.18,176.18,176.13,176.15,25106.0,143.9761,143.9761,143.9353,143.9516,25106.0
2015-08-10 15:15:00,176.17,176.17,176.12,176.12,23928.0,143.9679,143.9679,143.9271,143.9271,23928.0
2015-08-10 15:20:00,176.12,176.17,176.1,176.14,25853.0,143.9271,143.9679,143.9107,143.9434,25853.0
2015-08-10 15:25:00,176.14,176.15,176.04,176.07,84496.0,143.9434,143.9516,143.8617,143.8862,84496.0
2015-08-10 15:30:00,176.08,176.11,176.05,176.06,28584.0,143.8944,143.9189,143.8699,143.878,28584.0
2015-08-10 15:35:00,176.06,176.08,175.97,176.01,50316.0,143.878,143.8944,143.8045,143.8372,50316.0
2015-08-10 15:40:00,176.01,176.1,176.0,176.08,81419.0,143.8372,143.9107,143.829,143.8944,81419.0
2015-08-10 15:45:00,176.09,176.1,176.0,176.03,103632.0,143.9026,143.9107,143.829,143.8535,103632.0
2015-08-10 15:50:00,176.03,176.09,176.0,176.05,150688.0,143.8535,143.9026,143.829,143.8699,150688.0
2015-08-10 15:55:00,176.05,176.16,176.03,176.16,260159.0,143.8699,143.9598,143.8535,143.9598,260159.0
2015-08-11 09:30:00,174.63,174.74,174.35,174.72,279953.0,142.7094,142.7993,142.4806,142.783,279953.0
2015-08-11 09:35:00,174.73,174.77,174.45,174.59,191745.0,142.7912,142.8238,142.5623,142.6767,191745.0
2015-08-11 09:40:00,174.58,174.77,174.42,174.74,170307.0,142.6686,142.8238,142.5378,142.7993,170307.0
2015-08-11 09:45:00,174.76,174.77,174.51,174.6,112646.0,142.8157,142.8238,142.6114,142.6849,112646.0
2015-08-11 09:50:00,174.6,174.69,174.32,174.33,162869.0,142.6849,142.7585,142.4561,142.4643,162869.0
2015-08-11 09:55:00,174.36,174.56,174.36,174.5,48370.0,142.4888,142.6522,142.4888,142.6032,48370.0
2015-08-11 10:00:00,174.48,174.54,174.37,174.4,104295.0,142.5869,142.6359,142.497,142.5215,104295.0
2015-08-11 10:05:00,174.4,174.72,174.36,174.63,78650.0,142.5215,142.783,142.4888,142.7094,78650.0
2015-08-11 10:10:00,174.64,174.65,174.5,174.63,88715.0,142.7176,142.7258,142.6032,142.7094,88715.0
2015-08-11 10:15:00,174.64,174.74,174.58,174.74,50265.0,142.7176,142.7993,142.6686,142.7993,50265.0
2015-08-11 10:20:00,174.74,174.89,174.73,174.83,97567.0,142.7993,142.9219,142.7912,142.8729,97567.0
2015-08-11 10:25:00,174.83,174.87,174.7,174.7,49665.0,142.8729,142.9056,142.7666,142.7666,49665.0
2015-08-11 10:30:00,174.71,174.71,174.61,174.63,68417.0,142.7748,142.7748,142.6931,142.7094,68417.0
2015-08-11 10:35:00,174.65,174.69,174.49,174.55,114615.0,142.7258,142.7585,142.595,142.6441,114615.0
2015-08-11 10:40:00,174.53,174.73,174.53,174.73,73040.0,142.6277,142.7912,142.6277,142.7912,73040.0
2015-08-11 10:45:00,174.72,174.77,174.64,174.64,36978.0,142.783,142.8238,142.7176,142.7176,36978.0
2015-08-11 10:50:00,174.65,174.68,174.52,174.55,20524.0,142.7258,142.7503,142.6195,142.6441,20524.0
2015-08-11 10:55:00,174.55,174.58,174.42,174.46,52073.0,142.6441,142.6686,142.5378,142.5705,52073.0
2015-08-11 11:00:00,174.42,174.52,174.33,174.37,71837.0,142.5378,142.6195,142.4643,142.497,71837.0
2015-08-11 11:05:00,174.36,174.36,174.03,174.07,196862.0,142.4888,142.4888,142.2191,142.2518,196862.0
2015-08-11 11:10:00,174.05,174.19,174.03,174.18,79179.0,142.2355,142.3499,142.2191,142.3417,79179.0
2015-08-11 11:15:00,174.19,174.2,174.1,174.12,47322.0,142.3499,142.358,142.2763,142.2927,47322.0
2015-08-11 11:20:00,174.09,174.13,173.98,174.02,60238.0,142.2681,142.3008,142.1782,142.2109,60238.0
2015-08-11 11:25:00,174.01,174.03,173.91,173.95,96098.0,142.2028,142.2191,142.121,142.1537,96098.0
2015-08-11 11:30:00,173.95,174.04,173.94,173.96,48403.0,142.1537,142.2273,142.1456,142.1619,48403.0
2015-08-11 11:35:00,173.96,174.09,173.93,173.96,56107.0,142.1619,142.2681,142.1374,142.1619,56107.0
2015-08-11 11:40:00,173.93,173.94,173.87,173.88,55391.0,142.1374,142.1456,142.0884,142.0965,55391.0
2015-08-11 11:45:00,173.89,173.95,173.7,173.75,132791.0,142.1047,142.1537,141.9494,141.9903,132791.0
2015-08-11 11:50:00,173.75,173.86,173.72,173.81,163713.0,141.9903,142.0802,141.9658,142.0393,163713.0
2015-08-11 11:55:00,173.79,173.84,173.72,173.84,87287.0,142.023,142.0638,141.9658,142.0638,87287.0
2015-08-11 12:00:00,173.84,173.93,173.8,173.9,94188.0,142.0638,142.1374,142.0312,142.1129,94188.0
2015-08-11 12:05:00,173.9,174.0,173.9,173.99,59673.0,142.1129,142.1946,142.1129,142.1864,59673.0
2015-08-11 12:10:00,173.99,174.08,173.97,174.05,63582.0,142.1864,142.26,142.1701,142.2355,63582.0
2015-08-11 12:15:00,174.01,174.05,173.98,174.0,38961.0,142.2028,142.2355,142.1782,142.1946,38961.0
2015-08-11 12:20:00,174.0,174.01,173.94,173.95,46503.0,142.1946,142.2028,142.1456,142.1537,46503.0
2015-08-11 12:25:00,173.96,174.1,173.94,174.09,38296.0,142.1619,142.2763,142.1456,142.2681,38296.0
2015-08-11 12:30:00,174.09,174.18,174.04,174.17,75173.0,142.2681,142.3417,142.2273,142.3335,75173.0
2015-08-11 12:35:00,174.17,174.18,174.08,174.1,34596.0,142.3335,142.3417,142.26,142.2763,34596.0
2015-08-11 12:40:00,174.09,174.13,174.01,174.01,26763.0,142.2681,142.3008,142.2028,142.2028,26763.0
2015-08-11 12:45:00,174.01,174.06,173.99,174.05,18356.0,142.2028,142.2436,142.1864,142.2355,18356.0
2015-08-11 12:50:00,174.04,174.06,173.99,174.04,12851.0,142.2273,142.2436,142.1864,142.2273,12851.0
2015-08-11 12:55:00,174.03,174.03,173.84,173.87,43947.0,142.2191,142.2191,142.0638,142.0884,43947.0
2015-08-11 13:00:00,173.86,173.91,173.75,173.76,63184.0,142.0802,142.121,141.9903,141.9985,63184.0
2015-08-11 13:05:00,173.77,173.83,173.63,173.68,79728.0,142.0066,142.0557,141.8922,141.9331,79728.0
2015-08-11 13:10:00,173.69,173.73,173.58,173.73,108449.0,141.9413,141.9739,141.8514,141.9739,108449.0
2015-08-11 13:15:00,173.71,173.74,173.66,173.74,27262.0,141.9576,141.9821,141.9167,141.9821,27262.0
2015-08-11 13:20:00,173.69,173.78,173.6,173.74,80546.0,141.9413,142.0148,141.8677,141.9821,80546.0
2015-08-11 13:25:00,173.75,173.82,173.72,173.77,38441.0,141.9903,142.0475,141.9658,142.0066,38441.0
2015-08-11 13:30:00,173.77,173.79,173.7,173.75,21313.0,142.0066,142.023,141.9494,141.9903,21313.0
2015-08-11 13:35:00,173.76,173.97,173.73,173.94,135221.0,141.9985,142.1701,141.9739,142.1456,135221.0
2015-08-11 13:40:00,173.93,174.0,173.9,173.91,26343.0,142.1374,142.1946,142.1129,142.121,26343.0
2015-08-11 13:45:00,173.91,173.94,173.85,173.87,20699.0,142.121,142.1456,142.072,142.0884,20699.0
2015-08-11 13:50:00,173.9,173.9,173.8,173.83,24010.0,142.1129,142.1129,142.0312,142.0557,24010.0
2015-08-11 13:55:00,173.83,173.83,173.72,173.72,30289.0,142.0557,142.0557,141.9658,141.9658,30289.0
2015-08-11 14:00:00,173.72,173.76,173.67,173.68,39350.0,141.9658,141.9985,141.9249,141.9331,39350.0
2015-08-11 14:05:00,173.66,173.85,173.65,173.82,35387.0,141.9167,142.072,141.9086,142.0475,35387.0
2015-08-11 14:10:00,173.82,173.82,173.68,173.68,34140.0,142.0475,142.0475,141.9331,141.9331,34140.0
2015-08-11 14:15:00,173.69,173.69,173.61,173.66,36429.0,141.9413,141.9413,141.8759,141.9167,36429.0
2015-08-11 14:20:00,173.67,173.82,173.65,173.78,33379.0,141.9249,142.0475,141.9086,142.0148,33379.0
2015-08-11 14:25:00,173.78,174.02,173.75,173.95,159171.0,142.0148,142.2109,141.9903,142.1537,159171.0
2015-08-11 14:30:00,173.92,173.97,173.83,173.83,62791.0,142.1292,142.1701,142.0557,142.0557,62791.0
2015-08-11 14:35:00,173.83,173.94,173.76,173.9,86385.0,142.0557,142.1456,141.9985,142.1129,86385.0
2015-08-11 14:40:00,173.89,173.9,173.86,173.88,24068.0,142.1047,142.1129,142.0802,142.0965,24068.0
2015-08-11 14:45:00,173.89,173.94,173.85,173.86,35387.0,142.1047,142.1456,142.072,142.0802,35387.0
2015-08-11 14:50:00,173.84,173.9,173.79,173.9,46312.0,142.0638,142.1129,142.023,142.1129,46312.0
2015-08-11 14:55:00,173.89,174.07,173.89,174.01,66243.0,142.1047,142.2518,142.1047,142.2028,66243.0
2015-08-11 15:00:00,174.04,174.1,173.97,174.0,45804.0,142.2273,142.2763,142.1701,142.1946,45804.0
2015-08-11 15:05:00,174.01,174.08,173.93,173.93,29014.0,142.2028,142.26,142.1374,142.1374,29014.0
2015-08-11 15:10:00,173.93,174.22,173.91,174.21,58091.0,142.1374,142.3744,142.121,142.3662,58091.0
2015-08-11 15:15:00,174.22,174.23,174.08,174.13,61516.0,142.3744,142.3826,142.26,142.3008,61516.0
2015-08-11 15:20:00,174.12,174.12,174.03,174.09,28626.0,142.2927,142.2927,142.2191,142.2681,28626.0
2015-08-11 15:25:00,174.1,174.15,174.07,174.13,25973.0,142.2763,142.3172,142.2518,142.3008,25973.0
2015-08-11 15:30:00,174.14,174.15,173.99,174.05,50550.0,142.309,142.3172,142.1864,142.2355,50550.0
2015-08-11 15:35:00,174.05,174.21,174.01,174.2,66816.0,142.2355,142.3662,142.2028,142.358,66816.0
2015-08-11 15:40:00,174.21,174.24,174.09,174.18,101768.0,142.3662,142.3907,142.2681,142.3417,101768.0
2015-08-11 15:45:00,174.16,174.23,174.06,174.12,122542.0,142.3253,142.3826,142.2436,142.2927,122542.0
2015-08-11 15:50:00,174.11,174.31,174.1,174.24,194984.0,142.2845,142.4479,142.2763,142.3907,194984.0
2015-08-11 15:55:00,174.24,174.3,174.12,174.15,229304.0,142.3907,142.4398,142.2927,142.3172,229304.0
2015-08-12 09:30:00,172.83,172.85,172.28,172.28,262453.0,141.2385,141.2548,140.789,140.789,262453.0
2015-08-12 09:35:00,172.28,172.45,172.16,172.43,192598.0,140.789,140.9279,140.6909,140.9116,192598.0
2015-08-12 09:40:00,172.43,172.58,172.23,172.24,241307.0,140.9116,141.0342,140.7481,140.7563,241307.0
2015-08-12 09:45:00,172.26,172.36,172.08,172.1,232376.0,140.7726,140.8544,140.6255,140.6419,232376.0
2015-08-12 09:50:00,172.1,172.27,172.04,172.27,130792.0,140.6419,140.7808,140.5929,140.7808,130792.0
2015-08-12 09:55:00,172.28,172.31,172.18,172.21,79389.0,140.789,140.8135,140.7073,140.7318,79389.0
2015-08-12 10:00:00,172.17,172.24,171.97,172.14,172767.0,140.6991,140.7563,140.5357,140.6746,172767.0
2015-08-12 10:05:00,172.14,172.15,171.87,171.89,141952.0,140.6746,140.6828,140.4539,140.4703,141952.0
2015-08-12 10:10:00,171.88,171.97,171.69,171.75,176844.0,140.4621,140.5357,140.3068,140.3559,176844.0
2015-08-12 10:15:00,171.73,171.89,171.67,171.86,122408.0,140.3395,140.4703,140.2905,140.4458,122408.0
2015-08-12 10:20:00,171.85,171.87,171.4,171.46,238297.0,140.4376,140.4539,140.0698,140.1189,238297.0
2015-08-12 10:25:00,171.42,171.72,171.42,171.71,137300.0,140.0862,140.3314,140.0862,140.3232,137300.0
2015-08-12 10:30:00,171.71,171.84,171.62,171.81,180908.0,140.3232,140.4294,140.2496,140.4049,180908.0
2015-08-12 10:35:00,171.8,171.94,171.75,171.92,98628.0,140.3967,140.5111,140.3559,140.4948,98628.0
2015-08-12 10:40:00,171.9,171.93,171.78,171.78,74754.0,140.4785,140.503,140.3804,140.3804,74754.0
2015-08-12 10:45:00,171.77,171.86,171.67,171.67,86162.0,140.3722,140.4458,140.2905,140.2905,86162.0
2015-08-12 10:50:00,171.69,171.79,171.58,171.58,76812.0,140.3068,140.3886,140.2169,140.2169,76812.0
2015-08-12 10:55:00,171.59,171.76,171.58,171.76,33575.0,140.2251,140.364,140.2169,140.364,33575.0
2015-08-12 11:00:00,171.76,172.05,171.75,172.0,111327.0,140.364,140.601,140.3559,140.5602,111327.0
2015-08-12 11:05:00,172.0,172.12,171.93,172.05,146239.0,140.5602,140.6582,140.503,140.601,146239.0
2015-08-12 11:10:00,172.06,172.16,171.99,172.02,105392.0,140.6092,140.6909,140.552,140.5765,105392.0
2015-08-12 11:15:00,172.01,172.15,171.98,172.06,53829.0,140.5683,140.6828,140.5438,140.6092,53829.0
2015-08-12 11:20:00,172.05,172.08,171.91,171.95,43863.0,140.601,140.6255,140.4866,140.5193,43863.0
2015-08-12 11:25:00,171.95,172.16,171.94,172.14,83767.0,140.5193,140.6909,140.5111,140.6746,83767.0
2015-08-12 11:30:00,172.15,172.16,171.95,172.04,72467.0,140.6828,140.6909,140.5193,140.5929,72467.0
2015-08-12 11:35:00,172.05,172.05,171.94,171.95,84600.0,140.601,140.601,140.5111,140.5193,84600.0
2015-08-12 11:40:00,171.96,172.02,171.9,171.9,71544.0,140.5275,140.5765,140.4785,140.4785,71544.0
2015-08-12 11:45:00,171.92,171.96,171.87,171.91,42344.0,140.4948,140.5275,140.4539,140.4866,42344.0
2015-08-12 11:50:00,171.9,171.93,171.7,171.71,35253.0,140.4785,140.503,140.315,140.3232,35253.0
2015-08-12 11:55:00,171.74,171.79,171.69,171.74,58768.0,140.3477,140.3886,140.3068,140.3477,58768.0
2015-08-12 12:00:00,171.73,171.73,171.62,171.68,36324.0,140.3395,140.3395,140.2496,140.2987,36324.0
2015-08-12 12:05:00,171.67,171.82,171.64,171.81,28010.0,140.2905,140.4131,140.266,140.4049,28010.0
2015-08-12 12:10:00,171.82,172.02,171.82,172.01,80337.0,140.4131,140.5765,140.4131,140.5683,80337.0
2015-08-12 12:15:00,172.02,172.15,172.0,172.13,93726.0,140.5765,140.6828,140.5602,140.6664,93726.0
2015-08-12 12:20:00,172.11,172.21,172.05,172.18,81273.0,140.6501,140.7318,140.601,140.7073,81273.0
2015-08-12 12:25:00,172.18,172.36,172.11,172.36,126268.0,140.7073,140.8544,140.6501,140.8544,126268.0
2015-08-12 12:30:00,172.37,172.62,172.31,172.58,114353.0,140.8625,141.0668,140.8135,141.0342,114353.0
2015-08-12 12:35:00,172.59,172.71,172.58,172.64,66677.0,141.0423,141.1404,141.0342,141.0832,66677.0
2015-08-12 12:40:00,172.67,172.79,172.65,172.74,79216.0,141.1077,141.2058,141.0914,141.1649,79216.0
2015-08-12 12:45:00,172.75,172.82,172.62,172.65,62866.0,141.1731,141.2303,141.0668,141.0914,62866.0
2015-08-12 12:50:00,172.65,172.7,172.59,172.7,17889.0,141.0914,141.1322,141.0423,141.1322,17889.0
2015-08-12 12:55:00,172.69,172.71,172.53,172.59,45351.0,141.124,141.1404,140.9933,141.0423,45351.0
2015-08-12 13:00:00,172.59,172.89,172.59,172.88,92540.0,141.0423,141.2875,141.0423,141.2793,92540.0
2015-08-12 13:05:00,172.88,172.99,172.82,172.83,49915.0,141.2793,141.3692,141.2303,141.2385,49915.0
2015-08-12 13:10:00,172.82,172.9,172.76,172.86,40601.0,141.2303,141.2957,141.1813,141.263,40601.0
2015-08-12 13:15:00,172.9,173.09,172.89,173.07,145205.0,141.2957,141.4509,141.2875,141.4346,145205.0
2015-08-12 13:20:00,173.09,173.22,173.09,173.21,82082.0,141.4509,141.5572,141.4509,141.549,82082.0
2015-08-12 13:25:00,173.22,173.22,173.0,173.01,49155.0,141.5572,141.5572,141.3774,141.3856,49155.0
2015-08-12 13:30:00,173.03,173.05,172.89,172.91,63272.0,141.4019,141.4182,141.2875,141.3038,63272.0
2015-08-12 13:35:00,172.91,172.97,172.87,172.95,29673.0,141.3038,141.3529,141.2711,141.3365,29673.0
2015-08-12 13:40:00,172.95,173.1,172.95,173.1,21818.0,141.3365,141.4591,141.3365,141.4591,21818.0
2015-08-12 13:45:00,173.1,173.38,173.06,173.33,144012.0,141.4591,141.6879,141.4264,141.6471,144012.0
2015-08-12 13:50:00,173.32,173.54,173.31,173.52,97455.0,141.6389,141.8187,141.6307,141.8023,97455.0
2015-08-12 13:55:00,173.54,173.6,173.44,173.45,82985.0,141.8187,141.8677,141.737,141.7451,82985.0
2015-08-12 14:00:00,173.44,173.45,173.24,173.24,61971.0,141.737,141.7451,141.5735,141.5735,61971.0
2015-08-12 14:05:00,173.23,173.31,173.16,173.31,43474.0,141.5653,141.6307,141.5081,141.6307,43474.0
2015-08-12 14:10:00,173.31,173.44,173.31,173.42,57960.0,141.6307,141.737,141.6307,141.7206,57960.0
2015-08-12 14:15:00,173.41,173.41,173.26,173.31,56511.0,141.7124,141.7124,141.5899,141.6307,56511.0
2015-08-12 14:20:00,173.3,173.33,173.2,173.24,85888.0,141.6225,141.6471,141.5408,141.5735,85888.0
2015-08-12 14:25:00,173.26,173.26,172.95,173.01,70615.0,141.5899,141.5899,141.3365,141.3856,70615.0
2015-08-12 14:30:00,173.02,173.11,172.99,173.02,77899.0,141.3937,141.4673,141.3692,141.3937,77899.0
2015-08-12 14:35:00,173.02,173.41,173.01,173.4,79698.0,141.3937,141.7124,141.3856,141.7043,79698.0
2015-08-12 14:40:00,173.4,173.59,173.36,173.59,54821.0,141.7043,141.8595,141.6716,141.8595,54821.0
2015-08-12 14:45:00,173.59,173.73,173.53,173.73,91944.0,141.8595,141.9739,141.8105,141.9739,91944.0
2015-08-12 14:50:00,173.74,173.8,173.64,173.8,150076.0,141.9821,142.0312,141.9004,142.0312,150076.0
2015-08-12 14:55:00,173.83,173.88,173.7,173.87,69062.0,142.0557,142.0965,141.9494,142.0884,69062.0
2015-08-12 15:00:00,173.86,174.04,173.83,173.83,94756.0,142.0802,142.2273,142.0557,142.0557,94756.0
2015-08-12 15:05:00,173.83,173.95,173.81,173.95,42040.0,142.0557,142.1537,142.0393,142.1537,42040.0
2015-08-12 15:10:00,173.95,173.96,173.79,173.82,47951.0,142.1537,142.1619,142.023,142.0475,47951.0
2015-08-12 15:15:00,173.82,173.88,173.74,173.87,78723.0,142.0475,142.0965,141.9821,142.0884,78723.0
2015-08-12 15:20:00,173.87,174.1,173.85,174.08,78622.0,142.0884,142.2763,142.072,142.26,78622.0
2015-08-12 15:25:00,174.09,174.31,174.06,174.29,109089.0,142.2681,142.4479,142.2436,142.4316,109089.0
2015-08-12 15:30:00,174.29,174.4,174.23,174.38,145816.0,142.4316,142.5215,142.3826,142.5051,145816.0
2015-08-12 15:35:00,174.38,174.39,174.21,174.22,108190.0,142.5051,142.5133,142.3662,142.3744,108190.0
2015-08-12 15:40:00,174.21,174.23,174.08,174.1,77021.0,142.3662,142.3826,142.26,142.2763,77021.0
2015-08-12 15:45:00,174.11,174.16,174.03,174.1,57275.0,142.2845,142.3253,142.2191,142.2763,57275.0
2015-08-12 15:50:00,174.1,174.24,174.05,174.16,109181.0,142.2763,142.3907,142.2355,142.3253,109181.0
2015-08-12 15:55:00,174.16,174.2,174.09,174.2,141347.0,142.3253,142.358,142.2681,142.358,141347.0
2015-08-13 09:30:00,173.99,174.32,173.86,174.21,230485.0,142.1864,142.4561,142.0802,142.3662,230485.0
2015-08-13 09:35:00,174.21,174.28,173.83,173.85,287047.0,142.3662,142.4234,142.0557,142.072,287047.0
2015-08-13 09:40:00,173.85,173.97,173.67,173.84,158642.0,142.072,142.1701,141.9249,142.0638,158642.0
2015-08-13 09:45:00,173.84,173.88,173.6,173.6,135455.0,142.0638,142.0965,141.8677,141.8677,135455.0
2015-08-13 09:50:00,173.6,173.93,173.59,173.9,180677.0,141.8677,142.1374,141.8595,142.1129,180677.0
2015-08-13 09:55:00,173.89,173.96,173.76,173.9,68803.0,142.1047,142.1619,141.9985,142.1129,68803.0
2015-08-13 10:00:00,173.86,173.86,173.59,173.59,94433.0,142.0802,142.0802,141.8595,141.8595,94433.0
2015-08-13 10:05:00,173.6,173.89,173.55,173.85,65046.0,141.8677,142.1047,141.8268,142.072,65046.0
2015-08-13 10:10:00,173.85,173.94,173.63,173.67,73499.0,142.072,142.1456,141.8922,141.9249,73499.0
2015-08-13 10:15:00,173.65,173.76,173.56,173.66,66020.0,141.9086,141.9985,141.835,141.9167,66020.0
2015-08-13 10:20:00,173.67,173.77,173.58,173.67,71534.0,141.9249,142.0066,141.8514,141.9249,71534.0
2015-08-13 10:25:00,173.67,173.91,173.64,173.88,85431.0,141.9249,142.121,141.9004,142.0965,85431.0
2015-08-13 10:30:00,173.87,173.92,173.77,173.83,71090.0,142.0884,142.1292,142.0066,142.0557,71090.0
2015-08-13 10:35:00,173.85,174.26,173.85,174.26,125713.0,142.072,142.4071,142.072,142.4071,125713.0
2015-08-13 10:40:00,174.26,174.35,174.22,174.23,74018.0,142.4071,142.4806,142.3744,142.3826,74018.0
2015-08-13 10:45:00,174.23,174.3,174.14,174.14,32885.0,142.3826,142.4398,142.309,142.309,32885.0
2015-08-13 10:50:00,174.14,174.31,174.09,174.3,68436.0,142.309,142.4479,142.2681,142.4398,68436.0
2015-08-13 10:55:00,174.31,174.33,174.08,174.09,44455.0,142.4479,142.4643,142.26,142.2681,44455.0
2015-08-13 11:00:00,174.09,174.19,174.02,174.1,57889.0,142.2681,142.3499,142.2109,142.2763,57889.0
2015-08-13 11:05:00,174.11,174.11,173.88,173.92,59336.0,142.2845,142.2845,142.0965,142.1292,59336.0
2015-08-13 11:10:00,173.91,174.0,173.84,173.98,49847.0,142.121,142.1946,142.0638,142.1782,49847.0
2015-08-13 11:15:00,173.99,174.28,173.99,174.26,87578.0,142.1864,142.4234,142.1864,142.4071,87578.0
2015-08-13 11:20:00,174.27,174.28,174.11,174.17,60897.0,142.4152,142.4234,142.2845,142.3335,60897.0
2015-08-13 11:25:00,174.16,174.16,174.02,174.08,38554.0,142.3253,142.3253,142.2109,142.26,38554.0
2015-08-13 11:30:00,174.09,174.17,174.02,174.15,37080.0,142.2681,142.3335,142.2109,142.3172,37080.0
2015-08-13 11:35:00,174.15,174.22,174.03,174.07,37438.0,142.3172,142.3744,142.2191,142.2518,37438.0
2015-08-13 11:40:00,174.07,174.19,174.04,174.16,30047.0,142.2518,142.3499,142.2273,142.3253,30047.0
2015-08-13 11:45:00,174.17,174.39,174.13,174.39,68053.0,142.3335,142.5133,142.3008,142.5133,68053.0
2015-08-13 11:50:00,174.39,174.46,174.31,174.41,56804.0,142.5133,142.5705,142.4479,142.5296,56804.0
2015-08-13 11:55:00,174.39,174.4,174.26,174.35,37459.0,142.5133,142.5215,142.4071,142.4806,37459.0
2015-08-13 12:00:00,174.37,174.49,174.34,174.48,35467.0,142.497,142.595,142.4724,142.5869,35467.0
2015-08-13 12:05:00,174.48,174.57,174.46,174.46,39598.0,142.5869,142.6604,142.5705,142.5705,39598.0
2015-08-13 12:10:00,174.47,174.55,174.45,174.52,48341.0,142.5787,142.6441,142.5623,142.6195,48341.0
2015-08-13 12:15:00,174.5,174.51,174.41,174.42,27758.0,142.6032,142.6114,142.5296,142.5378,27758.0
2015-08-13 12:20:00,174.44,174.5,174.42,174.47,17119.0,142.5542,142.6032,142.5378,142.5787,17119.0
2015-08-13 12:25:00,174.48,174.74,174.48,174.72,52202.0,142.5869,142.7993,142.5869,142.783,52202.0
2015-08-13 12:30:00,174.72,174.77,174.68,174.76,40237.0,142.783,142.8238,142.7503,142.8157,40237.0
2015-08-13 12:35:00,174.75,174.75,174.66,174.68,61567.0,142.8075,142.8075,142.734,142.7503,61567.0
2015-08-13 12:40:00,174.65,174.67,174.53,174.59,113388.0,142.7258,142.7421,142.6277,142.6767,113388.0
2015-08-13 12:45:00,174.61,174.67,174.61,174.65,27567.0,142.6931,142.7421,142.6931,142.7258,27567.0
2015-08-13 12:50:00,174.68,174.74,174.64,174.72,83017.0,142.7503,142.7993,142.7176,142.783,83017.0
2015-08-13 12:55:00,174.73,174.75,174.68,174.68,49000.0,142.7912,142.8075,142.7503,142.7503,49000.0
2015-08-13 13:00:00,174.68,174.81,174.67,174.81,47906.0,142.7503,142.8565,142.7421,142.8565,47906.0
2015-08-13 13:05:00,174.82,174.89,174.81,174.84,53234.0,142.8647,142.9219,142.8565,142.881,53234.0
2015-08-13 13:10:00,174.85,174.89,174.84,174.86,25810.0,142.8892,142.9219,142.881,142.8974,25810.0
2015-08-13 13:15:00,174.85,174.91,174.78,174.83,22718.0,142.8892,142.9383,142.832,142.8729,22718.0
2015-08-13 13:20:00,174.82,174.95,174.82,174.88,32027.0,142.8647,142.9709,142.8647,142.9137,32027.0
2015-08-13 13:25:00,174.88,174.9,174.86,174.88,7987.0,142.9137,142.9301,142.8974,142.9137,7987.0
2015-08-13 13:30:00,174.88,174.92,174.82,174.82,27623.0,142.9137,142.9464,142.8647,142.8647,27623.0
2015-08-13 13:35:00,174.82,174.83,174.75,174.79,15090.0,142.8647,142.8729,142.8075,142.8402,15090.0
2015-08-13 13:40:00,174.79,174.79,174.7,174.7,17753.0,142.8402,142.8402,142.7666,142.7666,17753.0
2015-08-13 13:45:00,174.7,174.86,174.7,174.82,34363.0,142.7666,142.8974,142.7666,142.8647,34363.0
2015-08-13 13:50:00,174.8,174.8,174.56,174.66,45305.0,142.8484,142.8484,142.6522,142.734,45305.0
2015-08-13 13:55:00,174.65,174.7,174.6,174.68,12150.0,142.7258,142.7666,142.6849,142.7503,12150.0
2015-08-13 14:00:00,174.7,174.78,174.59,174.75,20436.0,142.7666,142.832,142.6767,142.8075,20436.0
2015-08-13 14:05:00,174.76,174.8,174.72,174.79,14004.0,142.8157,142.8484,142.783,142.8402,14004.0
2015-08-13 14:10:00,174.78,174.84,174.77,174.84,10903.0,142.832,142.881,142.8238,142.881,10903.0
2015-08-13 14:15:00,174.85,174.86,174.77,174.82,21877.0,142.8892,142.8974,142.8238,142.8647,21877.0
2015-08-13 14:20:00,174.81,174.87,174.81,174.86,10173.0,142.8565,142.9056,142.8565,142.8974,10173.0
2015-08-13 14:25:00,174.87,174.93,174.86,174.92,14610.0,142.9056,142.9546,142.8974,142.9464,14610.0
2015-08-13 14:30:00,174.93,174.95,174.88,174.89,20698.0,142.9546,142.9709,142.9137,142.9219,20698.0
2015-08-13 14:35:00,174.9,174.91,174.83,174.83,24394.0,142.9301,142.9383,142.8729,142.8729,24394.0
2015-08-13 14:40:00,174.83,174.85,174.81,174.85,9706.0,142.8729,142.8892,142.8565,142.8892,9706.0
2015-08-13 14:45:00,174.85,174.9,174.81,174.9,17597.0,142.8892,142.9301,142.8565,142.9301,17597.0
2015-08-13 14:50:00,174.91,174.97,174.89,174.91,91105.0,142.9383,142.9873,142.9219,142.9383,91105.0
2015-08-13 14:55:00,174.91,174.92,174.89,174.89,8075.0,142.9383,142.9464,142.9219,142.9219,8075.0
2015-08-13 15:00:00,174.89,174.93,174.84,174.84,41070.0,142.9219,142.9546,142.881,142.881,41070.0
2015-08-13 15:05:00,174.85,174.85,174.66,174.67,94679.0,142.8892,142.8892,142.734,142.7421,94679.0
2015-08-13 15:10:00,174.67,174.74,174.6,174.72,36321.0,142.7421,142.7993,142.6849,142.783,36321.0
2015-08-13 15:15:00,174.72,174.75,174.64,174.71,47949.0,142.783,142.8075,142.7176,142.7748,47949.0
2015-08-13 15:20:00,174.7,174.73,174.49,174.5,83575.0,142.7666,142.7912,142.595,142.6032,83575.0
2015-08-13 15:25:00,174.5,174.57,174.49,174.52,46768.0,142.6032,142.6604,142.595,142.6195,46768.0
2015-08-13 15:30:00,174.52,174.53,174.26,174.28,90659.0,142.6195,142.6277,142.4071,142.4234,90659.0
2015-08-13 15:35:00,174.29,174.33,174.1,174.26,141797.0,142.4316,142.4643,142.2763,142.4071,141797.0
2015-08-13 15:40:00,174.25,174.33,174.16,174.23,64653.0,142.3989,142.4643,142.3253,142.3826,64653.0
2015-08-13 15:45:00,174.21,174.42,174.19,174.35,131713.0,142.3662,142.5378,142.3499,142.4806,131713.0
2015-08-13 15:50:00,174.35,174.44,174.27,174.44,69550.0,142.4806,142.5542,142.4152,142.5542,69550.0
2015-08-13 15:55:00,174.43,174.44,174.24,174.29,170339.0,142.546,142.5542,142.3907,142.4316,170339.0
2015-08-14 09:30:00,174.17,174.33,174.06,174.19,55220.0,142.3335,142.4643,142.2436,142.3499,55220.0
2015-08-14 09:35:00,174.18,174.39,174.14,174.25,62048.0,142.3417,142.5133,142.309,142.3989,62048.0
2015-08-14 09:40:00,174.25,174.39,174.06,174.34,49883.0,142.3989,142.5133,142.2436,142.4724,49883.0
2015-08-14 09:45:00,174.34,174.43,174.23,174.43,30661.0,142.4724,142.546,142.3826,142.546,30661.0
2015-08-14 09:50:00,174.45,174.74,174.42,174.71,121234.0,142.5623,142.7993,142.5378,142.7748,121234.0
2015-08-14 09:55:00,174.73,174.73,174.62,174.65,33329.0,142.7912,142.7912,142.7013,142.7258,33329.0
2015-08-14 10:00:00,174.65,174.75,174.59,174.63,74229.0,142.7258,142.8075,142.6767,142.7094,74229.0
2015-08-14 10:05:00,174.65,174.69,174.51,174.58,51254.0,142.7258,142.7585,142.6114,142.6686,51254.0
2015-08-14 10:10:00,174.6,174.65,174.5,174.58,36520.0,142.6849,142.7258,142.6032,142.6686,36520.0
2015-08-14 10:15:00,174.57,174.76,174.57,174.75,27143.0,142.6604,142.8157,142.6604,142.8075,27143.0
2015-08-14 10:20:00,174.74,174.75,174.66,174.73,21273.0,142.7993,142.8075,142.734,142.7912,21273.0
2015-08-14 10:25:00,174.73,174.73,174.54,174.54,34441.0,142.7912,142.7912,142.6359,142.6359,34441.0
2015-08-14 10:30:00,174.56,174.71,174.54,174.64,45363.0,142.6522,142.7748,142.6359,142.7176,45363.0
2015-08-14 10:35:00,174.64,174.68,174.53,174.62,19526.0,142.7176,142.7503,142.6277,142.7013,19526.0
2015-08-14 10:40:00,174.59,174.66,174.53,174.53,23509.0,142.6767,142.734,142.6277,142.6277,23509.0
2015-08-14 10:45:00,174.52,174.52,174.33,174.38,42140.0,142.6195,142.6195,142.4643,142.5051,42140.0
2015-08-14 10:50:00,174.38,174.49,174.37,174.49,17135.0,142.5051,142.595,142.497,142.595,17135.0
2015-08-14 10:55:00,174.48,174.57,174.43,174.47,32243.0,142.5869,142.6604,142.546,142.5787,32243.0
2015-08-14 11:00:00,174.42,174.48,174.34,174.38,39913.0,142.5378,142.5869,142.4724,142.5051,39913.0
2015-08-14 11:05:00,174.37,174.38,174.22,174.23,68448.0,142.497,142.5051,142.3744,142.3826,68448.0
2015-08-14 11:10:00,174.24,174.32,174.18,174.2,56626.0,142.3907,142.4561,142.3417,142.358,56626.0
2015-08-14 11:15:00,174.19,174.25,174.11,174.2,44364.0,142.3499,142.3989,142.2845,142.358,44364.0
2015-08-14 11:20:00,174.2,174.3,174.19,174.28,30582.0,142.358,142.4398,142.3499,142.4234,30582.0
2015-08-14 11:25:00,174.29,174.34,174.25,174.32,15213.0,142.4316,142.4724,142.3989,142.4561,15213.0
2015-08-14 11:30:00,174.35,174.35,174.26,174.32,9028.0,142.4806,142.4806,142.4071,142.4561,9028.0
2015-08-14 11:35:00,174.31,174.46,174.28,174.46,26145.0,142.4479,142.5705,142.4234,142.5705,26145.0
2015-08-14 11:40:00,174.46,174.63,174.45,174.61,49792.0,142.5705,142.7094,142.5623,142.6931,49792.0
2015-08-14 11:45:00,174.6,174.62,174.54,174.54,22408.0,142.6849,142.7013,142.6359,142.6359,22408.0
2015-08-14 11:50:00,174.55,174.63,174.55,174.59,6124.0,142.6441,142.7094,142.6441,142.6767,6124.0
2015-08-14 11:55:00,174.59,174.67,174.59,174.64,28357.0,142.6767,142.7421,142.6767,142.7176,28357.0
2015-08-14 12:00:00,174.65,174.67,174.6,174.61,44409.0,142.7258,142.7421,142.6849,142.6931,44409.0
2015-08-14 12:05:00,174.61,174.65,174.59,174.61,7700.0,142.6931,142.7258,142.6767,142.6931,7700.0
2015-08-14 12:10:00,174.61,174.65,174.57,174.58,37750.0,142.6931,142.7258,142.6604,142.6686,37750.0
2015-08-14 12:15:00,174.59,174.64,174.57,174.61,7280.0,142.6767,142.7176,142.6604,142.6931,7280.0
2015-08-14 12:20:00,174.61,174.62,174.54,174.55,6874.0,142.6931,142.7013,142.6359,142.6441,6874.0
2015-08-14 12:25:00,174.57,174.63,174.55,174.62,28695.0,142.6604,142.7094,142.6441,142.7013,28695.0
2015-08-14 12:30:00,174.61,174.74,174.61,174.73,30709.0,142.6931,142.7993,142.6931,142.7912,30709.0
2015-08-14 12:35:00,174.72,174.75,174.67,174.67,19042.0,142.783,142.8075,142.7421,142.7421,19042.0
2015-08-14 12:40:00,174.66,174.67,174.61,174.64,8900.0,142.734,142.7421,142.6931,142.7176,8900.0
2015-08-14 12:45:00,174.59,174.59,174.42,174.43,23743.0,142.6767,142.6767,142.5378,142.546,23743.0
2015-08-14 12:50:00,174.42,174.44,174.39,174.43,22540.0,142.5378,142.5542,142.5133,142.546,22540.0
2015-08-14 12:55:00,174.43,174.53,174.42,174.52,18214.0,142.546,142.6277,142.5378,142.6195,18214.0
2015-08-14 13:00:00,174.51,174.53,174.46,174.49,21013.0,142.6114,142.6277,142.5705,142.595,21013.0
2015-08-14 13:05:00,174.51,174.58,174.51,174.58,24262.0,142.6114,142.6686,142.6114,142.6686,24262.0
2015-08-14 13:10:00,174.58,174.74,174.54,174.72,38474.0,142.6686,142.7993,142.6359,142.783,38474.0
2015-08-14 13:15:00,174.73,174.83,174.73,174.82,73883.0,142.7912,142.8729,142.7912,142.8647,73883.0
2015-08-14 13:20:00,174.82,174.87,174.77,174.8,16838.0,142.8647,142.9056,142.8238,142.8484,16838.0
2015-08-14 13:25:00,174.8,174.81,174.76,174.79,14007.0,142.8484,142.8565,142.8157,142.8402,14007.0
2015-08-14 13:30:00,174.79,174.88,174.79,174.82,31657.0,142.8402,142.9137,142.8402,142.8647,31657.0
2015-08-14 13:35:00,174.81,174.81,174.76,174.78,9250.0,142.8565,142.8565,142.8157,142.832,9250.0
2015-08-14 13:40:00,174.76,174.78,174.75,174.75,6567.0,142.8157,142.832,142.8075,142.8075,6567.0
2015-08-14 13:45:00,174.71,174.72,174.54,174.55,47636.0,142.7748,142.783,142.6359,142.6441,47636.0
2015-08-14 13:50:00,174.55,174.67,174.55,174.62,26508.0,142.6441,142.7421,142.6441,142.7013,26508.0
2015-08-14 13:55:00,174.66,174.68,174.57,174.67,28114.0,142.734,142.7503,142.6604,142.7421,28114.0
2015-08-14 14:00:00,174.66,174.71,174.65,174.71,7800.0,142.734,142.7748,142.7258,142.7748,7800.0
2015-08-14 14:05:00,174.71,174.71,174.59,174.63,15189.0,142.7748,142.7748,142.6767,142.7094,15189.0
2015-08-14 14:10:00,174.64,174.75,174.64,174.74,20827.0,142.7176,142.8075,142.7176,142.7993,20827.0
2015-08-14 14:15:00,174.74,174.75,174.66,174.68,13568.0,142.7993,142.8075,142.734,142.7503,13568.0
2015-08-14 14:20:00,174.68,174.74,174.67,174.74,16156.0,142.7503,142.7993,142.7421,142.7993,16156.0
2015-08-14 14:25:00,174.74,174.77,174.67,174.68,9994.0,142.7993,142.8238,142.7421,142.7503,9994.0
2015-08-14 14:30:00,174.67,174.72,174.6,174.69,17007.0,142.7421,142.783,142.6849,142.7585,17007.0
2015-08-14 14:35:00,174.7,174.74,174.64,174.74,33998.0,142.7666,142.7993,142.7176,142.7993,33998.0
2015-08-14 14:40:00,174.74,174.79,174.7,174.71,23832.0,142.7993,142.8402,142.7666,142.7748,23832.0
2015-08-14 14:45:00,174.71,174.72,174.67,174.68,6183.0,142.7748,142.783,142.7421,142.7503,6183.0
2015-08-14 14:50:00,174.69,174.7,174.66,174.7,16007.0,142.7585,142.7666,142.734,142.7666,16007.0
2015-08-14 14:55:00,174.7,174.75,174.69,174.72,15479.0,142.7666,142.8075,142.7585,142.783,15479.0
2015-08-14 15:00:00,174.72,174.85,174.72,174.83,30397.0,142.783,142.8892,142.783,142.8729,30397.0
2015-08-14 15:05:00,174.85,174.86,174.83,174.86,37655.0,142.8892,142.8974,142.8729,142.8974,37655.0
2015-08-14 15:10:00,174.85,174.93,174.83,174.93,23820.0,142.8892,142.9546,142.8729,142.9546,23820.0
2015-08-14 15:15:00,174.93,174.99,174.92,174.96,15467.0,142.9546,143.0036,142.9464,142.9791,15467.0
2015-08-14 15:20:00,174.97,175.06,174.97,175.05,49714.0,142.9873,143.0608,142.9873,143.0527,49714.0
2015-08-14 15:25:00,175.04,175.04,174.98,175.03,22767.0,143.0445,143.0445,142.9955,143.0363,22767.0
2015-08-14 15:30:00,175.03,175.08,175.0,175.01,57261.0,143.0363,143.0772,143.0118,143.02,57261.0
2015-08-14 15:35:00,175.0,175.01,174.94,174.95,40968.0,143.0118,143.02,142.9628,142.9709,40968.0
2015-08-14 15:40:00,174.94,174.94,174.88,174.94,93395.0,142.9628,142.9628,142.9137,142.9628,93395.0
2015-08-14 15:45:00,174.94,175.01,174.91,174.98,59948.0,142.9628,143.02,142.9383,142.9955,59948.0
2015-08-14 15:50:00,174.98,175.0,174.9,174.9,87980.0,142.9955,143.0118,142.9301,142.9301,87980.0
2015-08-14 15:55:00,174.9,174.97,174.88,174.91,146503.0,142.9301,142.9873,142.9137,142.9383,146503.0
2015-08-17 09:30:00,174.24,174.27,173.64,173.79,229371.0,142.3907,142.4152,141.9004,142.023,229371.0
2015-08-17 09:35:00,173.77,173.83,173.64,173.83,145877.0,142.0066,142.0557,141.9004,142.0557,145877.0
2015-08-17 09:40:00,173.81,173.81,173.67,173.73,81763.0,142.0393,142.0393,141.9249,141.9739,81763.0
2015-08-17 09:45:00,173.7,173.78,173.65,173.72,56328.0,141.9494,142.0148,141.9086,141.9658,56328.0
2015-08-17 09:50:00,173.69,173.84,173.62,173.77,110033.0,141.9413,142.0638,141.8841,142.0066,110033.0
2015-08-17 09:55:00,173.77,173.93,173.77,173.85,70957.0,142.0066,142.1374,142.0066,142.072,70957.0
2015-08-17 10:00:00,173.84,174.04,173.78,174.03,126191.0,142.0638,142.2273,142.0148,142.2191,126191.0
2015-08-17 10:05:00,174.03,174.14,173.99,174.08,81657.0,142.2191,142.309,142.1864,142.26,81657.0
2015-08-17 10:10:00,174.12,174.43,174.1,174.41,101989.0,142.2927,142.546,142.2763,142.5296,101989.0
2015-08-17 10:15:00,174.41,174.9,174.41,174.83,195578.0,142.5296,142.9301,142.5296,142.8729,195578.0
2015-08-17 10:20:00,174.83,174.94,174.75,174.77,151163.0,142.8729,142.9628,142.8075,142.8238,151163.0
2015-08-17 10:25:00,174.78,174.89,174.73,174.81,66849.0,142.832,142.9219,142.7912,142.8565,66849.0
2015-08-17 10:30:00,174.81,174.91,174.76,174.81,63935.0,142.8565,142.9383,142.8157,142.8565,63935.0
2015-08-17 10:35:00,174.81,174.85,174.64,174.67,108249.0,142.8565,142.8892,142.7176,142.7421,108249.0
2015-08-17 10:40:00,174.66,174.8,174.65,174.8,34009.0,142.734,142.8484,142.7258,142.8484,34009.0
2015-08-17 10:45:00,174.82,175.03,174.82,174.92,63984.0,142.8647,143.0363,142.8647,142.9464,63984.0
2015-08-17 10:50:00,174.95,175.06,174.94,175.05,48751.0,142.9709,143.0608,142.9628,143.0527,48751.0
2015-08-17 10:55:00,175.05,175.2,175.05,175.14,45107.0,143.0527,143.1752,143.0527,143.1262,45107.0
2015-08-17 11:00:00,175.12,175.39,175.12,175.29,153574.0,143.1099,143.3305,143.1099,143.2488,153574.0
2015-08-17 11:05:00,175.3,175.37,175.28,175.37,73709.0,143.257,143.3142,143.2406,143.3142,73709.0
2015-08-17 11:10:00,175.36,175.51,175.35,175.45,107190.0,143.306,143.4286,143.2978,143.3795,107190.0
2015-08-17 11:15:00,175.45,175.5,175.38,175.45,70151.0,143.3795,143.4204,143.3223,143.3795,70151.0
2015-08-17 11:20:00,175.47,175.49,175.3,175.36,73020.0,143.3959,143.4122,143.257,143.306,73020.0
2015-08-17 11:25:00,175.35,175.43,175.3,175.31,43591.0,143.2978,143.3632,143.257,143.2651,43591.0
2015-08-17 11:30:00,175.3,175.31,175.21,175.27,30241.0,143.257,143.2651,143.1834,143.2324,30241.0
2015-08-17 11:35:00,175.28,175.32,175.23,175.28,30484.0,143.2406,143.2733,143.1998,143.2406,30484.0
2015-08-17 11:40:00,175.27,175.32,175.24,175.28,16121.0,143.2324,143.2733,143.2079,143.2406,16121.0
2015-08-17 11:45:00,175.28,175.43,175.26,175.39,68105.0,143.2406,143.3632,143.2243,143.3305,68105.0
2015-08-17 11:50:00,175.38,175.39,175.18,175.2,15756.0,143.3223,143.3305,143.1589,143.1752,15756.0
2015-08-17 11:55:00,175.2,175.27,175.17,175.27,24261.0,143.1752,143.2324,143.1507,143.2324,24261.0
2015-08-17 12:00:00,175.29,175.36,175.28,175.31,13399.0,143.2488,143.306,143.2406,143.2651,13399.0
2015-08-17 12:05:00,175.33,175.42,175.33,175.39,20448.0,143.2815,143.355,143.2815,143.3305,20448.0
2015-08-17 12:10:00,175.39,175.44,175.35,175.38,7329.0,143.3305,143.3714,143.2978,143.3223,7329.0
2015-08-17 12:15:00,175.36,175.45,175.28,175.28,13735.0,143.306,143.3795,143.2406,143.2406,13735.0
2015-08-17 12:20:00,175.28,175.44,175.28,175.43,20496.0,143.2406,143.3714,143.2406,143.3632,20496.0
2015-08-17 12:25:00,175.43,175.46,175.4,175.4,6800.0,143.3632,143.3877,143.3387,143.3387,6800.0
2015-08-17 12:30:00,175.39,175.44,175.34,175.35,29324.0,143.3305,143.3714,143.2897,143.2978,29324.0
2015-08-17 12:35:00,175.36,175.45,175.36,175.45,7413.0,143.306,143.3795,143.306,143.3795,7413.0
2015-08-17 12:40:00,175.44,175.46,175.43,175.45,11595.0,143.3714,143.3877,143.3632,143.3795,11595.0
2015-08-17 12:45:00,175.45,175.46,175.4,175.43,6477.0,143.3795,143.3877,143.3387,143.3632,6477.0
2015-08-17 12:50:00,175.43,175.51,175.36,175.51,31464.0,143.3632,143.4286,143.306,143.4286,31464.0
2015-08-17 12:55:00,175.51,175.7,175.5,175.67,71506.0,143.4286,143.5838,143.4204,143.5593,71506.0
2015-08-17 13:00:00,175.68,175.73,175.65,175.68,40264.0,143.5675,143.6084,143.543,143.5675,40264.0
2015-08-17 13:05:00,175.68,175.7,175.61,175.62,34131.0,143.5675,143.5838,143.5103,143.5185,34131.0
2015-08-17 13:10:00,175.63,175.65,175.6,175.62,11122.0,143.5266,143.543,143.5021,143.5185,11122.0
2015-08-17 13:15:00,175.62,175.66,175.58,175.59,19235.0,143.5185,143.5512,143.4858,143.494,19235.0
2015-08-17 13:20:00,175.59,175.64,175.59,175.63,10533.0,143.494,143.5348,143.494,143.5266,10533.0
2015-08-17 13:25:00,175.64,175.72,175.63,175.69,26388.0,143.5348,143.6002,143.5266,143.5757,26388.0
2015-08-17 13:30:00,175.71,175.72,175.65,175.68,15250.0,143.592,143.6002,143.543,143.5675,15250.0
2015-08-17 13:35:00,175.69,175.73,175.69,175.71,8250.0,143.5757,143.6084,143.5757,143.592,8250.0
2015-08-17 13:40:00,175.72,175.73,175.63,175.65,10900.0,143.6002,143.6084,143.5266,143.543,10900.0
2015-08-17 13:45:00,175.65,175.7,175.65,175.66,20882.0,143.543,143.5838,143.543,143.5512,20882.0
2015-08-17 13:50:00,175.66,175.69,175.65,175.67,18055.0,143.5512,143.5757,143.543,143.5593,18055.0
2015-08-17 13:55:00,175.69,175.7,175.59,175.6,17861.0,143.5757,143.5838,143.494,143.5021,17861.0
2015-08-17 14:00:00,175.6,175.67,175.6,175.66,15231.0,143.5021,143.5593,143.5021,143.5512,15231.0
2015-08-17 14:05:00,175.65,175.71,175.58,175.58,27781.0,143.543,143.592,143.4858,143.4858,27781.0
2015-08-17 14:10:00,175.59,175.61,175.54,175.55,11576.0,143.494,143.5103,143.4531,143.4613,11576.0
2015-08-17 14:15:00,175.55,175.55,175.43,175.5,20383.0,143.4613,143.4613,143.3632,143.4204,20383.0
2015-08-17 14:20:00,175.5,175.55,175.49,175.53,29586.0,143.4204,143.4613,143.4122,143.4449,29586.0
2015-08-17 14:25:00,175.54,175.54,175.43,175.44,11760.0,143.4531,143.4531,143.3632,143.3714,11760.0
2015-08-17 14:30:00,175.45,175.49,175.43,175.48,11570.0,143.3795,143.4122,143.3632,143.4041,11570.0
2015-08-17 14:35:00,175.47,175.48,175.44,175.47,11614.0,143.3959,143.4041,143.3714,143.3959,11614.0
2015-08-17 14:40:00,175.47,175.56,175.47,175.51,19034.0,143.3959,143.4694,143.3959,143.4286,19034.0
2015-08-17 14:45:00,175.52,175.54,175.49,175.5,4925.0,143.4368,143.4531,143.4122,143.4204,4925.0
2015-08-17 14:50:00,175.5,175.5,175.44,175.44,20484.0,143.4204,143.4204,143.3714,143.3714,20484.0
2015-08-17 14:55:00,175.45,175.56,175.44,175.54,14358.0,143.3795,143.4694,143.3714,143.4531,14358.0
2015-08-17 15:00:00,175.57,175.61,175.56,175.61,27498.0,143.4776,143.5103,143.4694,143.5103,27498.0
2015-08-17 15:05:00,175.6,175.64,175.56,175.59,30718.0,143.5021,143.5348,143.4694,143.494,30718.0
2015-08-17 15:10:00,175.58,175.61,175.55,175.58,16478.0,143.4858,143.5103,143.4613,143.4858,16478.0
2015-08-17 15:15:00,175.58,175.59,175.46,175.51,13497.0,143.4858,143.494,143.3877,143.4286,13497.0
2015-08-17 15:20:00,175.51,175.52,175.47,175.5,5272.0,143.4286,143.4368,143.3959,143.4204,5272.0
2015-08-17 15:25:00,175.5,175.57,175.48,175.56,15743.0,143.4204,143.4776,143.4041,143.4694,15743.0
2015-08-17 15:30:00,175.56,175.62,175.52,175.6,34342.0,143.4694,143.5185,143.4368,143.5021,34342.0
2015-08-17 15:35:00,175.59,175.6,175.51,175.51,28122.0,143.494,143.5021,143.4286,143.4286,28122.0
2015-08-17 15:40:00,175.53,175.59,175.52,175.58,63411.0,143.4449,143.494,143.4368,143.4858,63411.0
2015-08-17 15:45:00,175.57,175.65,175.56,175.62,91796.0,143.4776,143.543,143.4694,143.5185,91796.0
2015-08-17 15:50:00,175.62,175.65,175.6,175.63,144365.0,143.5185,143.543,143.5021,143.5266,144365.0
2015-08-17 15:55:00,175.63,175.71,175.6,175.69,220827.0,143.5266,143.592,143.5021,143.5757,220827.0
2015-08-18 09:30:00,175.28,175.38,175.09,175.37,298544.0,143.2406,143.3223,143.0854,143.3142,298544.0
2015-08-18 09:35:00,175.37,175.54,175.32,175.39,95711.0,143.3142,143.4531,143.2733,143.3305,95711.0
2015-08-18 09:40:00,175.42,175.49,175.19,175.21,71966.0,143.355,143.4122,143.1671,143.1834,71966.0
2015-08-18 09:45:00,175.21,175.28,175.08,175.28,42011.0,143.1834,143.2406,143.0772,143.2406,42011.0
2015-08-18 09:50:00,175.28,175.31,175.16,175.3,98097.0,143.2406,143.2651,143.1426,143.257,98097.0
2015-08-18 09:55:00,175.29,175.44,175.23,175.37,54871.0,143.2488,143.3714,143.1998,143.3142,54871.0
2015-08-18 10:00:00,175.42,175.57,175.26,175.56,89118.0,143.355,143.4776,143.2243,143.4694,89118.0
2015-08-18 10:05:00,175.54,175.59,175.42,175.58,91763.0,143.4531,143.494,143.355,143.4858,91763.0
2015-08-18 10:10:00,175.58,175.58,175.44,175.56,21619.0,143.4858,143.4858,143.3714,143.4694,21619.0
2015-08-18 10:15:00,175.54,175.71,175.44,175.7,66571.0,143.4531,143.592,143.3714,143.5838,66571.0
2015-08-18 10:20:00,175.71,175.82,175.71,175.73,91452.0,143.592,143.6819,143.592,143.6084,91452.0
2015-08-18 10:25:00,175.74,175.75,175.6,175.61,95101.0,143.6165,143.6247,143.5021,143.5103,95101.0
2015-08-18 10:30:00,175.61,175.71,175.57,175.65,58032.0,143.5103,143.592,143.4776,143.543,58032.0
2015-08-18 10:35:00,175.64,175.64,175.48,175.62,96968.0,143.5348,143.5348,143.4041,143.5185,96968.0
2015-08-18 10:40:00,175.63,175.68,175.55,175.62,46798.0,143.5266,143.5675,143.4613,143.5185,46798.0
2015-08-18 10:45:00,175.64,175.75,175.63,175.74,44638.0,143.5348,143.6247,143.5266,143.6165,44638.0
2015-08-18 10:50:00,175.73,175.78,175.69,175.78,16613.0,143.6084,143.6492,143.5757,143.6492,16613.0
2015-08-18 10:55:00,175.78,175.93,175.77,175.87,79010.0,143.6492,143.7718,143.6411,143.7228,79010.0
2015-08-18 11:00:00,175.87,175.88,175.59,175.65,99851.0,143.7228,143.7309,143.494,143.543,99851.0
2015-08-18 11:05:00,175.64,175.75,175.62,175.7,19165.0,143.5348,143.6247,143.5185,143.5838,19165.0
2015-08-18 11:10:00,175.69,175.77,175.66,175.71,48483.0,143.5757,143.6411,143.5512,143.592,48483.0
2015-08-18 11:15:00,175.74,175.77,175.68,175.71,10978.0,143.6165,143.6411,143.5675,143.592,10978.0
2015-08-18 11:20:00,175.7,175.8,175.61,175.64,36849.0,143.5838,143.6656,143.5103,143.5348,36849.0
2015-08-18 11:25:00,175.63,175.71,175.54,175.57,38155.0,143.5266,143.592,143.4531,143.4776,38155.0
2015-08-18 11:30:00,175.57,175.59,175.42,175.47,52605.0,143.4776,143.494,143.355,143.3959,52605.0
2015-08-18 11:35:00,175.48,175.49,175.36,175.37,33963.0,143.4041,143.4122,143.306,143.3142,33963.0
2015-08-18 11:40:00,175.37,175.47,175.32,175.41,22485.0,143.3142,143.3959,143.2733,143.3469,22485.0
2015-08-18 11:45:00,175.43,175.43,175.35,175.4,9490.0,143.3632,143.3632,143.2978,143.3387,9490.0
2015-08-18 11:50:00,175.38,175.47,175.36,175.45,19726.0,143.3223,143.3959,143.306,143.3795,19726.0
2015-08-18 11:55:00,175.45,175.5,175.43,175.49,12932.0,143.3795,143.4204,143.3632,143.4122,12932.0
2015-08-18 12:00:00,175.49,175.53,175.47,175.48,13917.0,143.4122,143.4449,143.3959,143.4041,13917.0
2015-08-18 12:05:00,175.49,175.53,175.48,175.52,6988.0,143.4122,143.4449,143.4041,143.4368,6988.0
2015-08-18 12:10:00,175.53,175.58,175.53,175.55,8010.0,143.4449,143.4858,143.4449,143.4613,8010.0
2015-08-18 12:15:00,175.54,175.55,175.46,175.48,23418.0,143.4531,143.4613,143.3877,143.4041,23418.0
2015-08-18 12:20:00,175.47,175.53,175.44,175.53,8355.0,143.3959,143.4449,143.3714,143.4449,8355.0
2015-08-18 12:25:00,175.54,175.66,175.54,175.59,44655.0,143.4531,143.5512,143.4531,143.494,44655.0
2015-08-18 12:30:00,175.58,175.58,175.53,175.55,17188.0,143.4858,143.4858,143.4449,143.4613,17188.0
2015-08-18 12:35:00,175.54,175.6,175.52,175.58,7673.0,143.4531,143.5021,143.4368,143.4858,7673.0
2015-08-18 12:40:00,175.57,175.57,175.48,175.5,18678.0,143.4776,143.4776,143.4041,143.4204,18678.0
2015-08-18 12:45:00,175.5,175.53,175.45,175.49,21478.0,143.4204,143.4449,143.3795,143.4122,21478.0
2015-08-18 12:50:00,175.5,175.59,175.5,175.55,44026.0,143.4204,143.494,143.4204,143.4613,44026.0
2015-08-18 12:55:00,175.54,175.54,175.36,175.37,42391.0,143.4531,143.4531,143.306,143.3142,42391.0
2015-08-18 13:00:00,175.36,175.36,175.24,175.3,80866.0,143.306,143.306,143.2079,143.257,80866.0
2015-08-18 13:05:00,175.31,175.32,175.25,175.28,47233.0,143.2651,143.2733,143.2161,143.2406,47233.0
2015-08-18 13:10:00,175.29,175.3,175.26,175.28,20996.0,143.2488,143.257,143.2243,143.2406,20996.0
2015-08-18 13:15:00,175.27,175.36,175.27,175.34,23971.0,143.2324,143.306,143.2324,143.2897,23971.0
2015-08-18 13:20:00,175.34,175.34,175.28,175.33,20920.0,143.2897,143.2897,143.2406,143.2815,20920.0
2015-08-18 13:25:00,175.33,175.37,175.31,175.34,7641.0,143.2815,143.3142,143.2651,143.2897,7641.0
2015-08-18 13:30:00,175.33,175.35,175.25,175.31,30948.0,143.2815,143.2978,143.2161,143.2651,30948.0
2015-08-18 13:35:00,175.33,175.34,175.29,175.31,21330.0,143.2815,143.2897,143.2488,143.2651,21330.0
2015-08-18 13:40:00,175.32,175.39,175.32,175.35,22689.0,143.2733,143.3305,143.2733,143.2978,22689.0
2015-08-18 13:45:00,175.35,175.35,175.21,175.21,22044.0,143.2978,143.2978,143.1834,143.1834,22044.0
2015-08-18 13:50:00,175.19,175.29,175.15,175.29,37120.0,143.1671,143.2488,143.1344,143.2488,37120.0
2015-08-18 13:55:00,175.28,175.36,175.28,175.36,35385.0,143.2406,143.306,143.2406,143.306,35385.0
2015-08-18 14:00:00,175.35,175.35,175.25,175.3,29943.0,143.2978,143.2978,143.2161,143.257,29943.0
2015-08-18 14:05:00,175.29,175.45,175.27,175.43,60098.0,143.2488,143.3795,143.2324,143.3632,60098.0
2015-08-18 14:10:00,175.43,175.52,175.43,175.51,27730.0,143.3632,143.4368,143.3632,143.4286,27730.0
2015-08-18 14:15:00,175.51,175.53,175.47,175.48,11980.0,143.4286,143.4449,143.3959,143.4041,11980.0
2015-08-18 14:20:00,175.48,175.52,175.46,175.46,31759.0,143.4041,143.4368,143.3877,143.3877,31759.0
2015-08-18 14:25:00,175.47,175.51,175.46,175.48,20040.0,143.3959,143.4286,143.3877,143.4041,20040.0
2015-08-18 14:30:00,175.49,175.51,175.37,175.38,19914.0,143.4122,143.4286,143.3142,143.3223,19914.0
2015-08-18 14:35:00,175.37,175.46,175.35,175.42,11411.0,143.3142,143.3877,143.2978,143.355,11411.0
2015-08-18 14:40:00,175.43,175.43,175.31,175.32,29504.0,143.3632,143.3632,143.2651,143.2733,29504.0
2015-08-18 14:45:00,175.32,175.37,175.27,175.34,22734.0,143.2733,143.3142,143.2324,143.2897,22734.0
2015-08-18 14:50:00,175.33,175.33,175.17,175.19,73105.0,143.2815,143.2815,143.1507,143.1671,73105.0
2015-08-18 14:55:00,175.19,175.2,175.11,175.14,42830.0,143.1671,143.1752,143.1017,143.1262,42830.0
2015-08-18 15:00:00,175.14,175.23,175.14,175.21,20661.0,143.1262,143.1998,143.1262,143.1834,20661.0
2015-08-18 15:05:00,175.22,175.27,175.21,175.25,17296.0,143.1916,143.2324,143.1834,143.2161,17296.0
2015-08-18 15:10:00,175.24,175.27,175.18,175.26,36170.0,143.2079,143.2324,143.1589,143.2243,36170.0
2015-08-18 15:15:00,175.25,175.35,175.24,175.32,11839.0,143.2161,143.2978,143.2079,143.2733,11839.0
2015-08-18 15:20:00,175.31,175.34,175.22,175.22,15101.0,143.2651,143.2897,143.1916,143.1916,15101.0
2015-08-18 15:25:00,175.23,175.33,175.21,175.33,15300.0,143.1998,143.2815,143.1834,143.2815,15300.0
2015-08-18 15:30:00,175.34,175.36,175.23,175.24,15759.0,143.2897,143.306,143.1998,143.2079,15759.0
2015-08-18 15:35:00,175.24,175.35,175.24,175.33,22899.0,143.2079,143.2978,143.2079,143.2815,22899.0
2015-08-18 15:40:00,175.33,175.33,175.2,175.23,39182.0,143.2815,143.2815,143.1752,143.1998,39182.0
2015-08-18 15:45:00,175.23,175.4,175.21,175.4,65672.0,143.1998,143.3387,143.1834,143.3387,65672.0
2015-08-18 15:50:00,175.39,175.43,175.36,175.38,129543.0,143.3305,143.3632,143.306,143.3223,129543.0
2015-08-18 15:55:00,175.38,175.45,175.3,175.35,197797.0,143.3223,143.3795,143.257,143.2978,197797.0
2015-08-19 09:30:00,174.33,174.34,174.0,174.07,224604.0,142.4643,142.4724,142.1946,142.2518,224604.0
2015-08-19 09:35:00,174.07,174.1,173.85,174.03,173756.0,142.2518,142.2763,142.072,142.2191,173756.0
2015-08-19 09:40:00,174.01,174.04,173.89,173.9,107577.0,142.2028,142.2273,142.1047,142.1129,107577.0
2015-08-19 09:45:00,173.92,173.98,173.77,173.79,150878.0,142.1292,142.1782,142.0066,142.023,150878.0
2015-08-19 09:50:00,173.8,173.98,173.7,173.98,158425.0,142.0312,142.1782,141.9494,142.1782,158425.0
2015-08-19 09:55:00,173.98,173.99,173.8,173.8,168747.0,142.1782,142.1864,142.0312,142.0312,168747.0
2015-08-19 10:00:00,173.8,174.18,173.74,174.09,170815.0,142.0312,142.3417,141.9821,142.2681,170815.0
2015-08-19 10:05:00,174.08,174.19,174.04,174.16,205168.0,142.26,142.3499,142.2273,142.3253,205168.0
2015-08-19 10:10:00,174.17,174.22,174.09,174.13,56884.0,142.3335,142.3744,142.2681,142.3008,56884.0
2015-08-19 10:15:00,174.15,174.15,173.91,173.98,114096.0,142.3172,142.3172,142.121,142.1782,114096.0
2015-08-19 10:20:00,173.98,174.04,173.9,174.01,28590.0,142.1782,142.2273,142.1129,142.2028,28590.0
2015-08-19 10:25:00,174.01,174.1,173.97,174.04,69207.0,142.2028,142.2763,142.1701,142.2273,69207.0
2015-08-19 10:30:00,174.04,174.05,173.87,173.97,66856.0,142.2273,142.2355,142.0884,142.1701,66856.0
2015-08-19 10:35:00,173.97,173.97,173.8,173.86,99316.0,142.1701,142.1701,142.0312,142.0802,99316.0
2015-08-19 10:40:00,173.86,173.92,173.59,173.64,199681.0,142.0802,142.1292,141.8595,141.9004,199681.0
2015-08-19 10:45:00,173.65,173.65,173.46,173.59,274376.0,141.9086,141.9086,141.7533,141.8595,274376.0
2015-08-19 10:50:00,173.58,173.59,173.37,173.43,148712.0,141.8514,141.8595,141.6797,141.7288,148712.0
2015-08-19 10:55:00,173.42,173.49,173.36,173.46,102179.0,141.7206,141.7778,141.6716,141.7533,102179.0
2015-08-19 11:00:00,173.46,173.69,173.44,173.64,202154.0,141.7533,141.9413,141.737,141.9004,202154.0
2015-08-19 11:05:00,173.64,173.66,173.57,173.6,121471.0,141.9004,141.9167,141.8432,141.8677,121471.0
2015-08-19 11:10:00,173.6,173.72,173.53,173.61,54368.0,141.8677,141.9658,141.8105,141.8759,54368.0
2015-08-19 11:15:00,173.61,173.62,173.42,173.45,71592.0,141.8759,141.8841,141.7206,141.7451,71592.0
2015-08-19 11:20:00,173.48,173.51,173.43,173.44,37762.0,141.7696,141.7942,141.7288,141.737,37762.0
2015-08-19 11:25:00,173.45,173.45,173.2,173.27,141862.0,141.7451,141.7451,141.5408,141.598,141862.0
2015-08-19 11:30:00,173.27,173.28,173.16,173.24,83317.0,141.598,141.6062,141.5081,141.5735,83317.0
2015-08-19 11:35:00,173.24,173.41,173.21,173.41,96152.0,141.5735,141.7124,141.549,141.7124,96152.0
2015-08-19 11:40:00,173.4,173.42,173.32,173.34,63529.0,141.7043,141.7206,141.6389,141.6552,63529.0
2015-08-19 11:45:00,173.33,173.33,173.12,173.16,121429.0,141.6471,141.6471,141.4754,141.5081,121429.0
2015-08-19 11:50:00,173.16,173.29,173.15,173.28,76080.0,141.5081,141.6144,141.5,141.6062,76080.0
2015-08-19 11:55:00,173.27,173.43,173.27,173.42,101867.0,141.598,141.7288,141.598,141.7206,101867.0
2015-08-19 12:00:00,173.39,173.44,173.32,173.36,78420.0,141.6961,141.737,141.6389,141.6716,78420.0
2015-08-19 12:05:00,173.35,173.48,173.35,173.48,28052.0,141.6634,141.7696,141.6634,141.7696,28052.0
2015-08-19 12:10:00,173.5,173.52,173.42,173.42,21145.0,141.786,141.8023,141.7206,141.7206,21145.0
2015-08-19 12:15:00,173.43,173.43,173.31,173.36,37011.0,141.7288,141.7288,141.6307,141.6716,37011.0
2015-08-19 12:20:00,173.33,173.43,173.26,173.42,27496.0,141.6471,141.7288,141.5899,141.7206,27496.0
2015-08-19 12:25:00,173.42,173.53,173.42,173.49,34357.0,141.7206,141.8105,141.7206,141.7778,34357.0
2015-08-19 12:30:00,173.51,173.68,173.47,173.68,115600.0,141.7942,141.9331,141.7615,141.9331,115600.0
2015-08-19 12:35:00,173.67,173.72,173.62,173.71,75484.0,141.9249,141.9658,141.8841,141.9576,75484.0
2015-08-19 12:40:00,173.73,173.87,173.72,173.73,85544.0,141.9739,142.0884,141.9658,141.9739,85544.0
2015-08-19 12:45:00,173.73,173.75,173.62,173.67,37712.0,141.9739,141.9903,141.8841,141.9249,37712.0
2015-08-19 12:50:00,173.67,173.75,173.57,173.74,129900.0,141.9249,141.9903,141.8432,141.9821,129900.0
2015-08-19 12:55:00,173.74,173.79,173.67,173.71,22102.0,141.9821,142.023,141.9249,141.9576,22102.0
2015-08-19 13:00:00,173.7,173.76,173.64,173.73,49886.0,141.9494,141.9985,141.9004,141.9739,49886.0
2015-08-19 13:05:00,173.77,173.81,173.71,173.77,29517.0,142.0066,142.0393,141.9576,142.0066,29517.0
2015-08-19 13:10:00,173.77,173.91,173.75,173.88,70202.0,142.0066,142.121,141.9903,142.0965,70202.0
2015-08-19 13:15:00,173.91,173.97,173.84,173.94,76465.0,142.121,142.1701,142.0638,142.1456,76465.0
2015-08-19 13:20:00,173.94,174.03,173.89,173.93,71957.0,142.1456,142.2191,142.1047,142.1374,71957.0
2015-08-19 13:25:00,173.95,173.95,173.68,173.69,102091.0,142.1537,142.1537,141.9331,141.9413,102091.0
2015-08-19 13:30:00,173.7,173.87,173.68,173.84,56199.0,141.9494,142.0884,141.9331,142.0638,56199.0
2015-08-19 13:35:00,173.84,173.95,173.69,173.83,207317.0,142.0638,142.1537,141.9413,142.0557,207317.0
2015-08-19 13:40:00,173.85,174.12,173.82,174.08,148320.0,142.072,142.2927,142.0475,142.26,148320.0
2015-08-19 13:45:00,174.09,174.36,173.96,174.22,253710.0,142.2681,142.4888,142.1619,142.3744,253710.0
2015-08-19 13:50:00,174.21,174.24,174.08,174.19,110582.0,142.3662,142.3907,142.26,142.3499,110582.0
2015-08-19 13:55:00,174.19,174.23,173.94,173.98,144287.0,142.3499,142.3826,142.1456,142.1782,144287.0
2015-08-19 14:00:00,173.98,174.33,173.95,174.28,166340.0,142.1782,142.4643,142.1537,142.4234,166340.0
2015-08-19 14:05:00,174.27,174.82,174.22,174.79,337730.0,142.4152,142.8647,142.3744,142.8402,337730.0
2015-08-19 14:10:00,174.76,175.49,174.76,175.25,494408.0,142.8157,143.4122,142.8157,143.2161,494408.0
2015-08-19 14:15:00,175.26,175.28,174.94,175.02,175549.0,143.2243,143.2406,142.9628,143.0281,175549.0
2015-08-19 14:20:00,175.02,175.13,175.02,175.02,57425.0,143.0281,143.118,143.0281,143.0281,57425.0
2015-08-19 14:25:00,175.02,175.03,174.72,174.81,162525.0,143.0281,143.0363,142.783,142.8565,162525.0
2015-08-19 14:30:00,174.83,174.87,174.64,174.67,99354.0,142.8729,142.9056,142.7176,142.7421,99354.0
2015-08-19 14:35:00,174.68,174.8,174.66,174.75,80101.0,142.7503,142.8484,142.734,142.8075,80101.0
2015-08-19 14:40:00,174.74,174.76,174.44,174.48,123016.0,142.7993,142.8157,142.5542,142.5869,123016.0
2015-08-19 14:45:00,174.49,174.5,174.26,174.46,142272.0,142.595,142.6032,142.4071,142.5705,142272.0
2015-08-19 14:50:00,174.44,174.45,174.12,174.18,127628.0,142.5542,142.5623,142.2927,142.3417,127628.0
2015-08-19 14:55:00,174.17,174.17,173.77,173.86,220375.0,142.3335,142.3335,142.0066,142.0802,220375.0
2015-08-19 15:00:00,173.88,173.89,173.7,173.74,301202.0,142.0965,142.1047,141.9494,141.9821,301202.0
2015-08-19 15:05:00,173.75,173.98,173.71,173.95,99620.0,141.9903,142.1782,141.9576,142.1537,99620.0
2015-08-19 15:10:00,173.95,173.99,173.86,173.94,48210.0,142.1537,142.1864,142.0802,142.1456,48210.0
2015-08-19 15:15:00,173.93,173.96,173.73,173.9,190228.0,142.1374,142.1619,141.9739,142.1129,190228.0
2015-08-19 15:20:00,173.9,174.14,173.85,174.04,126768.0,142.1129,142.309,142.072,142.2273,126768.0
2015-08-19 15:25:00,174.05,174.08,173.93,174.02,55303.0,142.2355,142.26,142.1374,142.2109,55303.0
2015-08-19 15:30:00,174.04,174.22,173.97,174.06,102727.0,142.2273,142.3744,142.1701,142.2436,102727.0
2015-08-19 15:35:00,174.08,174.12,173.82,173.88,140091.0,142.26,142.2927,142.0475,142.0965,140091.0
2015-08-19 15:40:00,173.88,174.14,173.86,174.1,148991.0,142.0965,142.309,142.0802,142.2763,148991.0
2015-08-19 15:45:00,174.1,174.29,174.07,174.28,128506.0,142.2763,142.4316,142.2518,142.4234,128506.0
2015-08-19 15:50:00,174.27,174.39,174.18,174.33,96364.0,142.4152,142.5133,142.3417,142.4643,96364.0
2015-08-19 15:55:00,174.33,174.33,173.8,173.8,427951.0,142.4643,142.4643,142.0312,142.0312,427951.0
2015-08-20 09:30:00,172.25,172.33,171.91,172.0,392313.0,140.7645,140.8299,140.4866,140.5602,392313.0
2015-08-20 09:35:00,172.01,172.35,171.79,172.32,449122.0,140.5683,140.8462,140.3886,140.8217,449122.0
2015-08-20 09:40:00,172.33,172.55,172.24,172.44,204694.0,140.8299,141.0096,140.7563,140.9197,204694.0
2015-08-20 09:45:00,172.45,172.45,171.82,171.92,470319.0,140.9279,140.9279,140.4131,140.4948,470319.0
2015-08-20 09:50:00,171.91,172.03,171.78,171.98,290042.0,140.4866,140.5847,140.3804,140.5438,290042.0
2015-08-20 09:55:00,171.98,172.04,171.74,171.81,162591.0,140.5438,140.5929,140.3477,140.4049,162591.0
2015-08-20 10:00:00,171.79,171.95,171.58,171.59,465982.0,140.3886,140.5193,140.2169,140.2251,465982.0
2015-08-20 10:05:00,171.6,171.7,171.51,171.63,186609.0,140.2333,140.315,140.1597,140.2578,186609.0
2015-08-20 10:10:00,171.59,171.8,171.55,171.8,81108.0,140.2251,140.3967,140.1924,140.3967,81108.0
2015-08-20 10:15:00,171.8,171.8,171.65,171.65,83163.0,140.3967,140.3967,140.2741,140.2741,83163.0
2015-08-20 10:20:00,171.64,171.68,171.45,171.47,146673.0,140.266,140.2987,140.1107,140.1271,146673.0
2015-08-20 10:25:00,171.46,171.57,171.37,171.43,151590.0,140.1189,140.2088,140.0453,140.0944,151590.0
2015-08-20 10:30:00,171.44,171.55,171.31,171.53,108482.0,140.1025,140.1924,139.9963,140.1761,108482.0
2015-08-20 10:35:00,171.53,171.83,171.49,171.8,145629.0,140.1761,140.4212,140.1434,140.3967,145629.0
2015-08-20 10:40:00,171.79,171.8,171.67,171.73,84986.0,140.3886,140.3967,140.2905,140.3395,84986.0
2015-08-20 10:45:00,171.73,171.88,171.66,171.88,107859.0,140.3395,140.4621,140.2823,140.4621,107859.0
2015-08-20 10:50:00,171.85,172.02,171.83,172.02,169739.0,140.4376,140.5765,140.4212,140.5765,169739.0
2015-08-20 10:55:00,172.0,172.05,171.81,171.87,77445.0,140.5602,140.601,140.4049,140.4539,77445.0
2015-08-20 11:00:00,171.87,171.99,171.78,171.96,54969.0,140.4539,140.552,140.3804,140.5275,54969.0
2015-08-20 11:05:00,171.96,171.96,171.63,171.63,71949.0,140.5275,140.5275,140.2578,140.2578,71949.0
2015-08-20 11:10:00,171.63,171.71,171.55,171.6,53204.0,140.2578,140.3232,140.1924,140.2333,53204.0
2015-08-20 11:15:00,171.59,171.66,171.43,171.44,75124.0,140.2251,140.2823,140.0944,140.1025,75124.0
2015-08-20 11:20:00,171.45,171.74,171.45,171.73,94369.0,140.1107,140.3477,140.1107,140.3395,94369.0
2015-08-20 11:25:00,171.72,171.98,171.72,171.78,86944.0,140.3314,140.5438,140.3314,140.3804,86944.0
2015-08-20 11:30:00,171.78,171.82,171.55,171.56,62831.0,140.3804,140.4131,140.1924,140.2006,62831.0
2015-08-20 11:35:00,171.57,171.66,171.48,171.63,72567.0,140.2088,140.2823,140.1352,140.2578,72567.0
2015-08-20 11:40:00,171.63,171.72,171.6,171.64,64446.0,140.2578,140.3314,140.2333,140.266,64446.0
2015-08-20 11:45:00,171.63,171.73,171.6,171.7,39595.0,140.2578,140.3395,140.2333,140.315,39595.0
2015-08-20 11:50:00,171.71,171.71,171.56,171.6,40993.0,140.3232,140.3232,140.2006,140.2333,40993.0
2015-08-20 11:55:00,171.61,171.89,171.61,171.87,44763.0,140.2415,140.4703,140.2415,140.4539,44763.0
2015-08-20 12:00:00,171.89,171.91,171.64,171.64,37486.0,140.4703,140.4866,140.266,140.266,37486.0
2015-08-20 12:05:00,171.65,171.87,171.57,171.84,88043.0,140.2741,140.4539,140.2088,140.4294,88043.0
2015-08-20 12:10:00,171.85,171.86,171.67,171.67,74445.0,140.4376,140.4458,140.2905,140.2905,74445.0
2015-08-20 12:15:00,171.66,171.66,171.43,171.57,67150.0,140.2823,140.2823,140.0944,140.2088,67150.0
2015-08-20 12:20:00,171.55,171.58,171.3,171.35,124806.0,140.1924,140.2169,139.9881,140.029,124806.0
2015-08-20 12:25:00,171.34,171.43,171.29,171.41,63351.0,140.0208,140.0944,139.98,140.078,63351.0
2015-08-20 12:30:00,171.38,171.57,171.38,171.48,70261.0,140.0535,140.2088,140.0535,140.1352,70261.0
2015-08-20 12:35:00,171.47,171.63,171.47,171.55,38812.0,140.1271,140.2578,140.1271,140.1924,38812.0
2015-08-20 12:40:00,171.54,171.58,171.43,171.43,31968.0,140.1843,140.2169,140.0944,140.0944,31968.0
2015-08-20 12:45:00,171.41,171.41,171.18,171.32,212808.0,140.078,140.078,139.8901,140.0045,212808.0
2015-08-20 12:50:00,171.34,171.35,171.15,171.19,115995.0,140.0208,140.029,139.8655,139.8982,115995.0
2015-08-20 12:55:00,171.2,171.2,170.97,171.11,181824.0,139.9064,139.9064,139.7184,139.8329,181824.0
2015-08-20 13:00:00,171.06,171.16,171.03,171.05,79628.0,139.792,139.8737,139.7675,139.7838,79628.0
2015-08-20 13:05:00,171.06,171.22,171.06,171.13,61938.0,139.792,139.9227,139.792,139.8492,61938.0
2015-08-20 13:10:00,171.11,171.24,171.07,171.19,59842.0,139.8329,139.9391,139.8002,139.8982,59842.0
2015-08-20 13:15:00,171.19,171.41,171.15,171.38,136592.0,139.8982,140.078,139.8655,140.0535,136592.0
2015-08-20 13:20:00,171.38,171.48,171.34,171.42,135414.0,140.0535,140.1352,140.0208,140.0862,135414.0
2015-08-20 13:25:00,171.38,171.62,171.3,171.48,188029.0,140.0535,140.2496,139.9881,140.1352,188029.0
2015-08-20 13:30:00,171.47,171.6,171.44,171.49,72212.0,140.1271,140.2333,140.1025,140.1434,72212.0
2015-08-20 13:35:00,171.5,171.5,171.36,171.36,100509.0,140.1516,140.1516,140.0372,140.0372,100509.0
2015-08-20 13:40:00,171.37,171.43,171.19,171.42,208178.0,140.0453,140.0944,139.8982,140.0862,208178.0
2015-08-20 13:45:00,171.41,171.63,171.32,171.61,121849.0,140.078,140.2578,140.0045,140.2415,121849.0
2015-08-20 13:50:00,171.64,171.72,171.57,171.61,163009.0,140.266,140.3314,140.2088,140.2415,163009.0
2015-08-20 13:55:00,171.62,171.66,171.59,171.61,38034.0,140.2496,140.2823,140.2251,140.2415,38034.0
2015-08-20 14:00:00,171.61,171.61,171.42,171.43,99536.0,140.2415,140.2415,140.0862,140.0944,99536.0
2015-08-20 14:05:00,171.43,171.43,171.28,171.28,90177.0,140.0944,140.0944,139.9718,139.9718,90177.0
2015-08-20 14:10:00,171.28,171.35,171.23,171.23,65600.0,139.9718,140.029,139.9309,139.9309,65600.0
2015-08-20 14:15:00,171.25,171.32,171.12,171.27,236535.0,139.9473,140.0045,139.841,139.9636,236535.0
2015-08-20 14:20:00,171.27,171.44,171.21,171.33,93662.0,139.9636,140.1025,139.9146,140.0126,93662.0
2015-08-20 14:25:00,171.32,171.32,171.07,171.09,37903.0,140.0045,140.0045,139.8002,139.8165,37903.0
2015-08-20 14:30:00,171.1,171.14,170.93,170.96,132847.0,139.8247,139.8574,139.6858,139.7103,132847.0
2015-08-20 14:35:00,170.97,171.07,170.95,171.0,52579.0,139.7184,139.8002,139.7021,139.743,52579.0
2015-08-20 14:40:00,171.0,171.0,170.77,170.87,144261.0,139.743,139.743,139.555,139.6367,144261.0
2015-08-20 14:45:00,170.87,170.88,170.71,170.72,67169.0,139.6367,139.6449,139.506,139.5141,67169.0
2015-08-20 14:50:00,170.73,170.97,170.72,170.86,55153.0,139.5223,139.7184,139.5141,139.6286,55153.0
2015-08-20 14:55:00,170.85,170.95,170.78,170.84,81192.0,139.6204,139.7021,139.5632,139.6122,81192.0
2015-08-20 15:00:00,170.83,171.01,170.77,171.0,65951.0,139.604,139.7511,139.555,139.743,65951.0
2015-08-20 15:05:00,171.0,171.05,170.92,171.02,54998.0,139.743,139.7838,139.6776,139.7593,54998.0
2015-08-20 15:10:00,171.01,171.1,170.9,170.94,83721.0,139.7511,139.8247,139.6612,139.6939,83721.0
2015-08-20 15:15:00,170.92,171.0,170.78,170.83,99693.0,139.6776,139.743,139.5632,139.604,99693.0
2015-08-20 15:20:00,170.8,170.96,170.8,170.91,100821.0,139.5795,139.7103,139.5795,139.6694,100821.0
2015-08-20 15:25:00,170.91,171.06,170.83,171.04,71558.0,139.6694,139.792,139.604,139.7756,71558.0
2015-08-20 15:30:00,171.05,171.26,171.03,171.15,150679.0,139.7838,139.9554,139.7675,139.8655,150679.0
2015-08-20 15:35:00,171.16,171.23,171.0,171.0,214861.0,139.8737,139.9309,139.743,139.743,214861.0
2015-08-20 15:40:00,170.98,171.08,170.84,171.04,193533.0,139.7266,139.8083,139.6122,139.7756,193533.0
2015-08-20 15:45:00,171.0,171.0,170.74,170.81,265008.0,139.743,139.743,139.5305,139.5877,265008.0
2015-08-20 15:50:00,170.81,170.81,170.53,170.55,286783.0,139.5877,139.5877,139.3589,139.3752,286783.0
2015-08-20 15:55:00,170.55,170.6,170.24,170.24,770839.0,139.3752,139.4161,139.1219,139.1219,770839.0
2015-08-21 09:30:00,167.72,168.11,167.63,167.98,759736.0,137.5212,137.841,137.4474,137.7344,759736.0
2015-08-21 09:35:00,167.99,168.31,167.87,168.31,321788.0,137.7426,138.005,137.6442,138.005,321788.0
2015-08-21 09:40:00,168.29,168.29,167.92,167.92,223412.0,137.9886,137.9886,137.6852,137.6852,223412.0
2015-08-21 09:45:00,167.92,168.15,167.68,168.15,363617.0,137.6852,137.8738,137.4884,137.8738,363617.0
2015-08-21 09:50:00,168.13,168.26,167.97,168.19,374409.0,137.8574,137.964,137.7262,137.9066,374409.0
2015-08-21 09:55:00,168.19,168.33,168.05,168.25,175147.0,137.9066,138.0214,137.7918,137.9558,175147.0
2015-08-21 10:00:00,168.24,168.51,168.21,168.5,434089.0,137.9476,138.169,137.923,138.1608,434089.0
2015-08-21 10:05:00,168.5,168.67,168.34,168.49,330549.0,138.1608,138.3002,138.0296,138.1526,330549.0
2015-08-21 10:10:00,168.48,168.49,168.09,168.13,109198.0,138.1444,138.1526,137.8246,137.8574,109198.0
2015-08-21 10:15:00,168.13,168.3,168.08,168.11,144497.0,137.8574,137.9968,137.8164,137.841,144497.0
2015-08-21 10:20:00,168.11,168.41,168.05,168.1,161287.0,137.841,138.087,137.7918,137.8328,161287.0
2015-08-21 10:25:00,168.1,168.12,167.89,167.92,149846.0,137.8328,137.8492,137.6606,137.6852,149846.0
2015-08-21 10:30:00,167.93,168.06,167.73,167.75,222207.0,137.6934,137.8,137.5294,137.5458,222207.0
2015-08-21 10:35:00,167.75,167.77,167.39,167.52,499055.0,137.5458,137.5622,137.2506,137.3572,499055.0
2015-08-21 10:40:00,167.51,167.75,167.49,167.63,327434.0,137.349,137.5458,137.3326,137.4474,327434.0
2015-08-21 10:45:00,167.63,167.73,167.37,167.41,242462.0,137.4474,137.5294,137.2342,137.267,242462.0
2015-08-21 10:50:00,167.41,167.69,167.4,167.59,126044.0,137.267,137.4966,137.2588,137.4146,126044.0
2015-08-21 10:55:00,167.59,167.65,167.32,167.5,158429.0,137.4146,137.4638,137.1932,137.3408,158429.0
2015-08-21 11:00:00,167.5,167.54,167.17,167.24,158797.0,137.3408,137.3736,137.0702,137.1276,158797.0
2015-08-21 11:05:00,167.23,167.31,167.03,167.04,178900.0,137.1194,137.185,136.9554,136.9636,178900.0
2015-08-21 11:10:00,167.03,167.03,166.51,166.89,322937.0,136.9554,136.9554,136.5291,136.8407,322937.0
2015-08-21 11:15:00,166.88,167.04,166.83,166.98,165011.0,136.8325,136.9636,136.7915,136.9144,165011.0
2015-08-21 11:20:00,166.98,167.04,166.68,166.68,147749.0,136.9144,136.9636,136.6685,136.6685,147749.0
2015-08-21 11:25:00,166.67,167.0,166.66,166.89,216687.0,136.6603,136.9308,136.6521,136.8407,216687.0
2015-08-21 11:30:00,166.88,167.03,166.67,166.7,129897.0,136.8325,136.9554,136.6603,136.6849,129897.0
2015-08-21 11:35:00,166.69,166.7,166.33,166.39,299287.0,136.6767,136.6849,136.3815,136.4307,299287.0
2015-08-21 11:40:00,166.39,166.84,166.33,166.75,189173.0,136.4307,136.7997,136.3815,136.7259,189173.0
2015-08-21 11:45:00,166.77,166.93,166.7,166.92,153654.0,136.7423,136.8735,136.6849,136.8653,153654.0
2015-08-21 11:50:00,166.91,166.96,166.71,166.89,112355.0,136.8571,136.8981,136.6931,136.8407,112355.0
2015-08-21 11:55:00,166.88,167.2,166.87,167.09,111465.0,136.8325,137.0948,136.8243,137.0046,111465.0
2015-08-21 12:00:00,167.08,167.28,166.95,167.25,153456.0,136.9964,137.1604,136.8899,137.1358,153456.0
2015-08-21 12:05:00,167.27,167.52,167.17,167.4,147290.0,137.1522,137.3572,137.0702,137.2588,147290.0
2015-08-21 12:10:00,167.4,167.58,167.05,167.09,301610.0,137.2588,137.4064,136.9718,137.0046,301610.0
2015-08-21 12:15:00,167.1,167.13,166.9,167.06,125706.0,137.0128,137.0374,136.8489,136.98,125706.0
2015-08-21 12:20:00,167.08,167.11,166.73,166.73,197340.0,136.9964,137.021,136.7095,136.7095,197340.0
2015-08-21 12:25:00,166.74,166.95,166.73,166.79,83562.0,136.7177,136.8899,136.7095,136.7587,83562.0
2015-08-21 12:30:00,166.79,167.03,166.76,166.9,120903.0,136.7587,136.9554,136.7341,136.8489,120903.0
2015-08-21 12:35:00,166.91,166.99,166.83,166.83,50842.0,136.8571,136.9226,136.7915,136.7915,50842.0
2015-08-21 12:40:00,166.8,166.8,166.49,166.59,192695.0,136.7669,136.7669,136.5127,136.5947,192695.0
2015-08-21 12:45:00,166.57,166.71,166.45,166.64,107570.0,136.5783,136.6931,136.4799,136.6357,107570.0
2015-08-21 12:50:00,166.66,166.66,166.33,166.53,118335.0,136.6521,136.6521,136.3815,136.5455,118335.0
2015-08-21 12:55:00,166.53,166.53,166.12,166.12,124479.0,136.5455,136.5455,136.2093,136.2093,124479.0
2015-08-21 13:00:00,166.13,166.31,165.91,166.05,266591.0,136.2175,136.3651,136.0371,136.1519,266591.0
2015-08-21 13:05:00,166.04,166.13,165.93,166.1,128426.0,136.1437,136.2175,136.0535,136.1929,128426.0
2015-08-21 13:10:00,166.11,166.31,166.01,166.27,122286.0,136.2011,136.3651,136.1191,136.3323,122286.0
2015-08-21 13:15:00,166.24,166.33,166.13,166.22,100715.0,136.3077,136.3815,136.2175,136.2913,100715.0
2015-08-21 13:20:00,166.19,166.57,166.19,166.5,249225.0,136.2667,136.5783,136.2667,136.5209,249225.0
2015-08-21 13:25:00,166.49,166.68,166.4,166.67,126290.0,136.5127,136.6685,136.4389,136.6603,126290.0
2015-08-21 13:30:00,166.66,166.67,166.32,166.38,237243.0,136.6521,136.6603,136.3733,136.4225,237243.0
2015-08-21 13:35:00,166.39,166.73,166.31,166.68,198897.0,136.4307,136.7095,136.3651,136.6685,198897.0
2015-08-21 13:40:00,166.7,166.86,166.61,166.72,109144.0,136.6849,136.8161,136.6111,136.7013,109144.0
2015-08-21 13:45:00,166.72,166.75,166.48,166.53,299614.0,136.7013,136.7259,136.5045,136.5455,299614.0
2015-08-21 13:50:00,166.52,166.63,166.31,166.49,214257.0,136.5373,136.6275,136.3651,136.5127,214257.0
2015-08-21 13:55:00,166.48,166.9,166.48,166.88,117360.0,136.5045,136.8489,136.5045,136.8325,117360.0
2015-08-21 14:00:00,166.86,167.08,166.82,167.0,207827.0,136.8161,136.9964,136.7833,136.9308,207827.0
2015-08-21 14:05:00,167.02,167.03,166.74,166.94,158142.0,136.9472,136.9554,136.7177,136.8817,158142.0
2015-08-21 14:10:00,166.95,166.95,166.72,166.83,76548.0,136.8899,136.8899,136.7013,136.7915,76548.0
2015-08-21 14:15:00,166.83,166.99,166.54,166.65,219508.0,136.7915,136.9226,136.5537,136.6439,219508.0
2015-08-21 14:20:00,166.65,166.75,166.42,166.52,144434.0,136.6439,136.7259,136.4553,136.5373,144434.0
2015-08-21 14:25:00,166.54,166.58,166.46,166.57,89839.0,136.5537,136.5865,136.4881,136.5783,89839.0
2015-08-21 14:30:00,166.55,166.72,166.53,166.6,69180.0,136.5619,136.7013,136.5455,136.6029,69180.0
2015-08-21 14:35:00,166.57,166.57,166.17,166.24,189684.0,136.5783,136.5783,136.2503,136.3077,189684.0
2015-08-21 14:40:00,166.21,166.25,166.02,166.04,94934.0,136.2831,136.3159,136.1273,136.1437,94934.0
2015-08-21 14:45:00,166.03,166.06,165.78,165.79,165944.0,136.1355,136.1601,135.9305,135.9387,165944.0
2015-08-21 14:50:00,165.79,165.86,165.59,165.79,224471.0,135.9387,135.9961,135.7747,135.9387,224471.0
2015-08-21 14:55:00,165.79,166.01,165.77,165.82,145793.0,135.9387,136.1191,135.9223,135.9633,145793.0
2015-08-21 15:00:00,165.82,165.99,165.75,165.92,134051.0,135.9633,136.1027,135.9059,136.0453,134051.0
2015-08-21 15:05:00,165.92,165.93,165.53,165.56,171219.0,136.0453,136.0535,135.7255,135.7501,171219.0
2015-08-21 15:10:00,165.55,165.59,165.14,165.16,355715.0,135.7419,135.7747,135.4058,135.4221,355715.0
2015-08-21 15:15:00,165.17,165.5,164.84,165.47,458302.0,135.4303,135.7009,135.1598,135.6763,458302.0
2015-08-21 15:20:00,165.46,165.57,165.22,165.52,272643.0,135.6681,135.7583,135.4713,135.7173,272643.0
2015-08-21 15:25:00,165.49,165.51,165.15,165.29,231464.0,135.6927,135.7091,135.4139,135.5287,231464.0
2015-08-21 15:30:00,165.28,165.28,164.83,164.89,374250.0,135.5205,135.5205,135.1516,135.2008,374250.0
2015-08-21 15:35:00,164.88,165.1,164.69,165.09,387139.0,135.1926,135.373,135.0368,135.3648,387139.0
2015-08-21 15:40:00,165.06,165.41,165.05,165.33,327595.0,135.3402,135.6271,135.332,135.5615,327595.0
2015-08-21 15:45:00,165.31,165.49,165.14,165.44,291321.0,135.5451,135.6927,135.4058,135.6517,291321.0
2015-08-21 15:50:00,165.44,165.57,164.91,164.93,421083.0,135.6517,135.7583,135.2172,135.2336,421083.0
2015-08-21 15:55:00,164.93,164.93,164.41,164.47,1066156.0,135.2336,135.2336,134.8072,134.8564,1066156.0
2015-08-24 09:30:00,155.9,156.44,150.56,153.27,542109.0,127.8295,128.2722,123.4509,125.673,542109.0
2015-08-24 09:35:00,153.72,156.43,153.02,155.81,485336.0,126.042,128.264,125.468,127.7557,485336.0
2015-08-24 09:40:00,155.86,159.49,155.03,158.79,841943.0,127.7967,130.7731,127.1161,130.1991,841943.0
2015-08-24 09:45:00,158.87,159.18,157.13,157.51,575937.0,130.2647,130.5189,128.838,129.1496,575937.0
2015-08-24 09:50:00,157.5,157.75,155.87,157.0,810678.0,129.1414,129.3464,127.8049,128.7314,810678.0
2015-08-24 09:55:00,157.21,158.46,157.0,158.25,400420.0,128.9036,129.9285,128.7314,129.7563,400420.0
2015-08-24 10:00:00,158.37,160.05,157.69,160.03,679932.0,129.8547,131.2322,129.2972,131.2158,679932.0
2015-08-24 10:05:00,160.0,160.06,158.92,159.57,416673.0,131.1912,131.2404,130.3057,130.8387,416673.0
2015-08-24 10:10:00,159.55,160.13,159.51,159.77,573501.0,130.8223,131.2978,130.7895,131.0026,573501.0
2015-08-24 10:15:00,159.75,160.82,159.72,160.47,611272.0,130.9862,131.8636,130.9616,131.5766,611272.0
2015-08-24 10:20:00,160.46,161.93,160.37,161.87,374744.0,131.5684,132.7737,131.4946,132.7245,374744.0
2015-08-24 10:25:00,161.86,161.87,160.26,160.26,655528.0,132.7163,132.7245,131.4044,131.4044,655528.0
2015-08-24 10:30:00,160.25,160.27,158.99,159.0,816259.0,131.3962,131.4126,130.3631,130.3713,816259.0
2015-08-24 10:35:00,159.02,161.29,159.02,160.82,543215.0,130.3877,132.249,130.3877,131.8636,543215.0
2015-08-24 10:40:00,160.79,161.16,159.85,160.52,538448.0,131.839,132.1424,131.0682,131.6176,538448.0
2015-08-24 10:45:00,160.57,161.06,160.43,160.79,329563.0,131.6586,132.0604,131.5438,131.839,329563.0
2015-08-24 10:50:00,160.78,161.19,160.73,161.0,431477.0,131.8308,132.167,131.7898,132.0112,431477.0
2015-08-24 10:55:00,161.0,161.05,160.44,160.79,635639.0,132.0112,132.0522,131.552,131.839,635639.0
2015-08-24 11:00:00,160.79,161.02,160.08,160.2,637741.0,131.839,132.0276,131.2568,131.3552,637741.0
2015-08-24 11:05:00,160.2,160.29,159.67,159.96,502271.0,131.3552,131.429,130.9207,131.1584,502271.0
2015-08-24 11:10:00,159.94,160.11,159.64,160.0,417437.0,131.142,131.2814,130.8961,131.1912,417437.0
2015-08-24 11:15:00,160.07,160.12,159.57,159.92,229185.0,131.2486,131.2896,130.8387,131.1256,229185.0
2015-08-24 11:20:00,159.94,159.96,159.48,159.55,230337.0,131.142,131.1584,130.7649,130.8223,230337.0
2015-08-24 11:25:00,159.54,159.89,159.52,159.67,134401.0,130.8141,131.101,130.7977,130.9207,134401.0
2015-08-24 11:30:00,159.63,159.91,159.4,159.87,173049.0,130.8879,131.1174,130.6993,131.0846,173049.0
2015-08-24 11:35:00,159.85,160.61,159.81,160.47,169294.0,131.0682,131.6914,131.0354,131.5766,169294.0
2015-08-24 11:40:00,160.49,160.91,160.19,160.87,243978.0,131.593,131.9374,131.347,131.9046,243978.0
2015-08-24 11:45:00,160.88,161.24,160.82,161.2,282833.0,131.9128,132.208,131.8636,132.1752,282833.0
2015-08-24 11:50:00,161.19,162.56,161.18,162.52,452100.0,132.167,133.2903,132.1588,133.2575,452100.0
2015-08-24 11:55:00,162.51,162.54,162.03,162.25,327082.0,133.2493,133.2739,132.8557,133.0361,327082.0
2015-08-24 12:00:00,162.22,162.3,161.51,161.57,464325.0,133.0115,133.0771,132.4293,132.4785,464325.0
2015-08-24 12:05:00,161.59,162.31,161.36,162.18,209908.0,132.4949,133.0853,132.3064,132.9787,209908.0
2015-08-24 12:10:00,162.12,162.61,161.96,162.1,230733.0,132.9295,133.3313,132.7983,132.9131,230733.0
2015-08-24 12:15:00,162.16,162.41,161.88,162.32,296102.0,132.9623,133.1673,132.7327,133.0935,296102.0
2015-08-24 12:20:00,162.34,162.78,162.24,162.76,326161.0,133.1099,133.4707,133.0279,133.4543,326161.0
2015-08-24 12:25:00,162.75,163.07,162.63,162.87,178151.0,133.4461,133.7085,133.3477,133.5445,178151.0
2015-08-24 12:30:00,162.87,163.04,162.47,163.04,289739.0,133.5445,133.6839,133.2165,133.6839,289739.0
2015-08-24 12:35:00,163.04,163.35,163.02,163.12,150658.0,133.6839,133.938,133.6675,133.7495,150658.0
2015-08-24 12:40:00,163.11,163.34,163.0,163.15,198846.0,133.7413,133.9298,133.6511,133.7741,198846.0
2015-08-24 12:45:00,163.13,163.14,162.32,162.38,357050.0,133.7577,133.7659,133.0935,133.1427,357050.0
2015-08-24 12:50:00,162.38,162.97,162.22,162.88,205514.0,133.1427,133.6265,133.0115,133.5527,205514.0
2015-08-24 12:55:00,162.85,163.19,162.68,162.82,256412.0,133.5281,133.8069,133.3887,133.5035,256412.0
2015-08-24 13:00:00,162.87,163.21,162.87,162.95,161700.0,133.5445,133.8233,133.5445,133.6101,161700.0
2015-08-24 13:05:00,162.96,163.26,162.83,163.25,112659.0,133.6183,133.8643,133.5117,133.8561,112659.0
2015-08-24 13:10:00,163.25,163.45,162.91,163.02,147192.0,133.8561,134.02,133.5773,133.6675,147192.0
2015-08-24 13:15:00,163.01,163.08,162.69,162.96,113781.0,133.6593,133.7167,133.3969,133.6183,113781.0
2015-08-24 13:20:00,162.94,162.98,162.25,162.32,225770.0,133.6019,133.6347,133.0361,133.0935,225770.0
2015-08-24 13:25:00,162.32,162.4,161.96,162.2,241785.0,133.0935,133.1591,132.7983,132.9951,241785.0
2015-08-24 13:30:00,162.18,162.18,161.65,161.68,176451.0,132.9787,132.9787,132.5441,132.5687,176451.0
2015-08-24 13:35:00,161.69,161.79,161.1,161.22,278291.0,132.5769,132.6589,132.0932,132.1916,278291.0
2015-08-24 13:40:00,161.21,161.62,161.12,161.39,143764.0,132.1834,132.5195,132.1096,132.331,143764.0
2015-08-24 13:45:00,161.34,162.02,161.31,161.85,206248.0,132.29,132.8475,132.2654,132.7081,206248.0
2015-08-24 13:50:00,161.84,161.87,161.35,161.35,393288.0,132.6999,132.7245,132.2982,132.2982,393288.0
2015-08-24 13:55:00,161.37,161.4,160.82,160.86,342612.0,132.3146,132.3392,131.8636,131.8964,342612.0
2015-08-24 14:00:00,160.89,161.02,160.69,161.01,370003.0,131.921,132.0276,131.757,132.0194,370003.0
2015-08-24 14:05:00,161.03,161.04,160.4,160.47,204070.0,132.0358,132.044,131.5192,131.5766,204070.0
2015-08-24 14:10:00,160.47,160.63,160.01,160.03,305910.0,131.5766,131.7078,131.1994,131.2158,305910.0
2015-08-24 14:15:00,160.01,160.82,159.79,160.76,678291.0,131.1994,131.8636,131.019,131.8144,678291.0
2015-08-24 14:20:00,160.76,161.0,160.54,160.72,243666.0,131.8144,132.0112,131.634,131.7816,243666.0
2015-08-24 14:25:00,160.74,160.74,160.29,160.41,239392.0,131.798,131.798,131.429,131.5274,239392.0
2015-08-24 14:30:00,160.43,160.76,160.24,160.56,155715.0,131.5438,131.8144,131.388,131.6504,155715.0
2015-08-24 14:35:00,160.55,160.98,160.55,160.72,227403.0,131.6422,131.9948,131.6422,131.7816,227403.0
2015-08-24 14:40:00,160.71,160.71,160.06,160.07,261541.0,131.7734,131.7734,131.2404,131.2486,261541.0
2015-08-24 14:45:00,160.06,160.18,159.48,159.7,345503.0,131.2404,131.3388,130.7649,130.9452,345503.0
2015-08-24 14:50:00,159.71,159.82,158.54,158.6,609277.0,130.9534,131.0436,129.9941,130.0433,609277.0
2015-08-24 14:55:00,158.6,158.91,157.99,158.15,683647.0,130.0433,130.2975,129.5431,129.6743,683647.0
2015-08-24 15:00:00,158.14,158.54,157.48,158.38,889358.0,129.6661,129.9941,129.125,129.8629,889358.0
2015-08-24 15:05:00,158.39,159.31,158.29,159.28,590002.0,129.8711,130.6255,129.7891,130.6009,590002.0
2015-08-24 15:10:00,159.28,159.28,158.2,158.62,616616.0,130.6009,130.6009,129.7153,130.0597,616616.0
2015-08-24 15:15:00,158.61,158.64,157.98,158.12,537338.0,130.0515,130.0761,129.5349,129.6497,537338.0
2015-08-24 15:20:00,158.13,158.36,157.44,157.96,726422.0,129.6579,129.8465,129.0922,129.5185,726422.0
2015-08-24 15:25:00,157.97,158.28,157.59,157.76,701245.0,129.5267,129.7809,129.2152,129.3546,701245.0
2015-08-24 15:30:00,157.72,157.92,157.35,157.91,535961.0,129.3218,129.4857,129.0184,129.4775,535961.0
2015-08-24 15:35:00,157.9,159.82,157.84,159.72,773312.0,129.4693,131.0436,129.4202,130.9616,773312.0
2015-08-24 15:40:00,159.74,160.62,159.04,160.62,913889.0,130.978,131.6996,130.4041,131.6996,913889.0
2015-08-24 15:45:00,160.59,161.54,159.69,159.72,1063586.0,131.675,132.4539,130.937,130.9616,1063586.0
2015-08-24 15:50:00,159.69,160.68,159.53,160.66,765402.0,130.937,131.7488,130.8059,131.7324,765402.0
2015-08-24 15:55:00,160.68,160.68,158.29,158.29,1305800.0,131.7488,131.7488,129.7891,129.7891,1305800.0
2015-08-25 09:30:00,163.33,163.68,162.18,162.48,646540.0,133.9216,134.2086,132.9787,133.2247,646540.0
2015-08-25 09:35:00,162.41,162.5,161.86,162.35,233418.0,133.1673,133.2411,132.7163,133.1181,233418.0
2015-08-25 09:40:00,162.36,162.53,161.35,161.47,237890.0,133.1263,133.2657,132.2982,132.3966,237890.0
2015-08-25 09:45:00,161.49,162.1,161.41,161.62,186819.0,132.413,132.9131,132.3474,132.5195,186819.0
2015-08-25 09:50:00,161.65,162.16,161.46,161.51,249045.0,132.5441,132.9623,132.3884,132.4293,249045.0
2015-08-25 09:55:00,161.52,161.84,161.27,161.77,197223.0,132.4375,132.6999,132.2326,132.6425,197223.0
2015-08-25 10:00:00,161.79,161.93,161.27,161.66,291045.0,132.6589,132.7737,132.2326,132.5523,291045.0
2015-08-25 10:05:00,161.67,161.84,161.22,161.66,315238.0,132.5605,132.6999,132.1916,132.5523,315238.0
2015-08-25 10:10:00,161.65,161.98,161.3,161.85,360313.0,132.5441,132.8147,132.2572,132.7081,360313.0
2015-08-25 10:15:00,161.87,162.24,161.71,161.78,204825.0,132.7245,133.0279,132.5933,132.6507,204825.0
2015-08-25 10:20:00,161.78,161.85,161.33,161.38,310855.0,132.6507,132.7081,132.2818,132.3228,310855.0
2015-08-25 10:25:00,161.39,161.48,161.03,161.36,388039.0,132.331,132.4048,132.0358,132.3064,388039.0
2015-08-25 10:30:00,161.31,161.31,160.91,161.07,185631.0,132.2654,132.2654,131.9374,132.0686,185631.0
2015-08-25 10:35:00,161.1,161.29,160.92,161.23,201879.0,132.0932,132.249,131.9456,132.1998,201879.0
2015-08-25 10:40:00,161.24,161.67,161.23,161.58,228348.0,132.208,132.5605,132.1998,132.4867,228348.0
2015-08-25 10:45:00,161.54,161.7,161.22,161.48,98673.0,132.4539,132.5851,132.1916,132.4048,98673.0
2015-08-25 10:50:00,161.47,161.65,161.4,161.53,94983.0,132.3966,132.5441,132.3392,132.4457,94983.0
2015-08-25 10:55:00,161.51,161.63,161.34,161.53,78035.0,132.4293,132.5277,132.29,132.4457,78035.0
2015-08-25 11:00:00,161.5,161.87,161.5,161.86,152143.0,132.4211,132.7245,132.4211,132.7163,152143.0
2015-08-25 11:05:00,161.84,162.08,161.79,162.04,130893.0,132.6999,132.8967,132.6589,132.8639,130893.0
2015-08-25 11:10:00,162.05,162.59,162.05,162.51,120105.0,132.8721,133.3149,132.8721,133.2493,120105.0
2015-08-25 11:15:00,162.5,162.64,162.43,162.55,119851.0,133.2411,133.3559,133.1837,133.2821,119851.0
2015-08-25 11:20:00,162.56,162.97,162.55,162.61,137374.0,133.2903,133.6265,133.2821,133.3313,137374.0
2015-08-25 11:25:00,162.61,162.63,162.36,162.41,94404.0,133.3313,133.3477,133.1263,133.1673,94404.0
2015-08-25 11:30:00,162.4,162.45,162.11,162.4,178778.0,133.1591,133.2001,132.9213,133.1591,178778.0
2015-08-25 11:35:00,162.4,162.48,162.12,162.2,83988.0,133.1591,133.2247,132.9295,132.9951,83988.0
2015-08-25 11:40:00,162.2,162.33,161.98,162.1,158702.0,132.9951,133.1017,132.8147,132.9131,158702.0
2015-08-25 11:45:00,162.08,162.51,162.02,162.45,113959.0,132.8967,133.2493,132.8475,133.2001,113959.0
2015-08-25 11:50:00,162.37,162.45,162.07,162.11,115260.0,133.1345,133.2001,132.8885,132.9213,115260.0
2015-08-25 11:55:00,162.06,162.1,161.86,161.91,107435.0,132.8803,132.9131,132.7163,132.7573,107435.0
2015-08-25 12:00:00,161.9,162.05,161.82,161.95,88734.0,132.7491,132.8721,132.6835,132.7901,88734.0
2015-08-25 12:05:00,161.94,162.17,161.92,162.1,96169.0,132.7819,132.9705,132.7655,132.9131,96169.0
2015-08-25 12:10:00,162.1,162.22,162.05,162.22,84771.0,132.9131,133.0115,132.8721,133.0115,84771.0
2015-08-25 12:15:00,162.24,162.32,161.75,161.95,188797.0,133.0279,133.0935,132.6261,132.7901,188797.0
2015-08-25 12:20:00,161.91,162.3,161.89,162.12,106184.0,132.7573,133.0771,132.7409,132.9295,106184.0
2015-08-25 12:25:00,162.13,162.21,161.96,162.06,75945.0,132.9377,133.0033,132.7983,132.8803,75945.0
2015-08-25 12:30:00,162.05,162.3,162.01,162.25,76840.0,132.8721,133.0771,132.8393,133.0361,76840.0
2015-08-25 12:35:00,162.27,162.28,161.79,161.84,61699.0,133.0525,133.0607,132.6589,132.6999,61699.0
2015-08-25 12:40:00,161.84,162.08,161.82,162.07,37335.0,132.6999,132.8967,132.6835,132.8885,37335.0
2015-08-25 12:45:00,162.06,162.19,161.89,161.99,81886.0,132.8803,132.9869,132.7409,132.8229,81886.0
2015-08-25 12:50:00,162.01,162.15,161.82,161.83,121359.0,132.8393,132.9541,132.6835,132.6917,121359.0
2015-08-25 12:55:00,161.83,162.01,161.63,161.71,83796.0,132.6917,132.8393,132.5277,132.5933,83796.0
2015-08-25 13:00:00,161.68,161.76,161.44,161.61,256826.0,132.5687,132.6343,132.372,132.5113,256826.0
2015-08-25 13:05:00,161.65,161.9,161.61,161.62,68946.0,132.5441,132.7491,132.5113,132.5195,68946.0
2015-08-25 13:10:00,161.63,161.68,161.37,161.47,109387.0,132.5277,132.5687,132.3146,132.3966,109387.0
2015-08-25 13:15:00,161.46,161.58,161.27,161.32,71305.0,132.3884,132.4867,132.2326,132.2736,71305.0
2015-08-25 13:20:00,161.32,161.63,161.3,161.42,112233.0,132.2736,132.5277,132.2572,132.3556,112233.0
2015-08-25 13:25:00,161.4,161.4,160.42,160.47,466180.0,132.3392,132.3392,131.5356,131.5766,466180.0
2015-08-25 13:30:00,160.48,160.85,160.4,160.63,200624.0,131.5848,131.8882,131.5192,131.7078,200624.0
2015-08-25 13:35:00,160.63,161.04,160.63,160.89,122870.0,131.7078,132.044,131.7078,131.921,122870.0
2015-08-25 13:40:00,160.89,160.89,160.41,160.45,129652.0,131.921,131.921,131.5274,131.5602,129652.0
2015-08-25 13:45:00,160.45,160.82,160.37,160.67,199384.0,131.5602,131.8636,131.4946,131.7406,199384.0
2015-08-25 13:50:00,160.66,161.16,160.64,161.0,185538.0,131.7324,132.1424,131.716,132.0112,185538.0
2015-08-25 13:55:00,161.02,161.33,160.98,161.02,108059.0,132.0276,132.2818,131.9948,132.0276,108059.0
2015-08-25 14:00:00,160.97,161.15,160.74,160.75,123486.0,131.9866,132.1342,131.798,131.8062,123486.0
2015-08-25 14:05:00,160.76,160.92,160.59,160.65,132090.0,131.8144,131.9456,131.675,131.7242,132090.0
2015-08-25 14:10:00,160.65,160.87,160.5,160.6,118786.0,131.7242,131.9046,131.6012,131.6832,118786.0
2015-08-25 14:15:00,160.59,161.04,160.51,161.03,142225.0,131.675,132.044,131.6094,132.0358,142225.0
2015-08-25 14:20:00,161.02,161.35,160.89,160.94,261042.0,132.0276,132.2982,131.921,131.962,261042.0
2015-08-25 14:25:00,160.95,161.19,160.8,161.01,158467.0,131.9702,132.167,131.8472,132.0194,158467.0
2015-08-25 14:30:00,161.0,161.29,160.98,161.1,158482.0,132.0112,132.249,131.9948,132.0932,158482.0
2015-08-25 14:35:00,161.09,161.2,160.76,160.92,264970.0,132.085,132.1752,131.8144,131.9456,264970.0
2015-08-25 14:40:00,160.93,161.31,160.93,161.1,139875.0,131.9538,132.2654,131.9538,132.0932,139875.0
2015-08-25 14:45:00,161.13,161.56,161.0,161.56,206950.0,132.1178,132.4703,132.0112,132.4703,206950.0
2015-08-25 14:50:00,161.56,161.87,161.39,161.48,236242.0,132.4703,132.7245,132.331,132.4048,236242.0
2015-08-25 14:55:00,161.49,161.69,161.48,161.49,103746.0,132.413,132.5769,132.4048,132.413,103746.0
2015-08-25 15:00:00,161.49,161.68,161.24,161.25,107504.0,132.413,132.5687,132.208,132.2162,107504.0
2015-08-25 15:05:00,161.26,161.26,160.9,161.06,274883.0,132.2244,132.2244,131.9292,132.0604,274883.0
2015-08-25 15:10:00,161.03,161.1,160.88,160.9,173067.0,132.0358,132.0932,131.9128,131.9292,173067.0
2015-08-25 15:15:00,160.87,160.87,160.22,160.3,384657.0,131.9046,131.9046,131.3716,131.4372,384657.0
2015-08-25 15:20:00,160.27,160.33,159.86,159.88,510330.0,131.4126,131.4618,131.0764,131.0928,510330.0
2015-08-25 15:25:00,159.88,160.11,159.55,159.67,489646.0,131.0928,131.2814,130.8223,130.9207,489646.0
2015-08-25 15:30:00,159.64,159.82,158.96,159.3,871652.0,130.8961,131.0436,130.3385,130.6173,871652.0
2015-08-25 15:35:00,159.31,159.57,158.44,158.51,752847.0,130.6255,130.8387,129.9121,129.9695,752847.0
2015-08-25 15:40:00,158.49,159.04,158.19,158.38,729432.0,129.9531,130.4041,129.7071,129.8629,729432.0
2015-08-25 15:45:00,158.38,158.38,157.27,157.44,977100.0,129.8629,129.8629,128.9528,129.0922,977100.0
2015-08-25 15:50:00,157.44,158.58,157.19,158.41,932229.0,129.0922,130.0269,128.8872,129.8875,932229.0
2015-08-25 15:55:00,158.41,158.41,156.29,156.46,932055.0,129.8875,129.8875,128.1492,128.2886,932055.0
2015-08-26 09:30:00,160.39,161.05,160.27,160.71,318278.0,131.511,132.0522,131.4126,131.7734,318278.0
2015-08-26 09:35:00,160.76,160.76,159.67,160.04,313262.0,131.8144,131.8144,130.9207,131.224,313262.0
2015-08-26 09:40:00,160.06,160.17,159.17,159.4,370538.0,131.2404,131.3306,130.5107,130.6993,370538.0
2015-08-26 09:45:00,159.4,159.94,159.23,159.94,244078.0,130.6993,131.142,130.5599,131.142,244078.0
2015-08-26 09:50:00,159.96,159.96,159.0,159.07,311280.0,131.1584,131.1584,130.3713,130.4287,311280.0
2015-08-26 09:55:00,159.08,159.68,159.08,159.58,285805.0,130.4369,130.9288,130.4369,130.8469,285805.0
2015-08-26 10:00:00,159.59,159.87,159.21,159.84,310062.0,130.8551,131.0846,130.5435,131.06,310062.0
2015-08-26 10:05:00,159.81,160.24,159.7,159.82,244770.0,131.0354,131.388,130.9452,131.0436,244770.0
2015-08-26 10:10:00,159.8,160.03,159.43,159.78,205047.0,131.0272,131.2158,130.7239,131.0108,205047.0
2015-08-26 10:15:00,159.78,159.78,158.35,158.43,779719.0,131.0108,131.0108,129.8383,129.9039,779719.0
2015-08-26 10:20:00,158.41,159.11,158.27,158.98,303390.0,129.8875,130.4615,129.7727,130.3549,303390.0
2015-08-26 10:25:00,158.95,159.48,158.85,159.31,208165.0,130.3303,130.7649,130.2483,130.6255,208165.0
2015-08-26 10:30:00,159.31,160.05,158.96,159.9,602565.0,130.6255,131.2322,130.3385,131.1092,602565.0
2015-08-26 10:35:00,159.91,159.95,159.18,159.4,298112.0,131.1174,131.1502,130.5189,130.6993,298112.0
2015-08-26 10:40:00,159.42,159.43,158.96,159.21,194930.0,130.7157,130.7239,130.3385,130.5435,194930.0
2015-08-26 10:45:00,159.2,159.2,158.66,159.0,208215.0,130.5353,130.5353,130.0925,130.3713,208215.0
2015-08-26 10:50:00,159.0,159.76,158.84,159.75,247688.0,130.3713,130.9944,130.2401,130.9862,247688.0
2015-08-26 10:55:00,159.69,159.72,158.92,159.0,119853.0,130.937,130.9616,130.3057,130.3713,119853.0
2015-08-26 11:00:00,159.04,159.13,158.59,159.02,213795.0,130.4041,130.4779,130.0351,130.3877,213795.0
2015-08-26 11:05:00,159.02,159.23,158.81,158.83,139514.0,130.3877,130.5599,130.2155,130.2319,139514.0
2015-08-26 11:10:00,158.82,159.03,158.54,158.79,135334.0,130.2237,130.3959,129.9941,130.1991,135334.0
2015-08-26 11:15:00,158.76,159.17,158.72,159.14,104341.0,130.1745,130.5107,130.1417,130.4861,104341.0
2015-08-26 11:20:00,159.08,159.3,158.85,158.89,90674.0,130.4369,130.6173,130.2483,130.2811,90674.0
2015-08-26 11:25:00,158.9,159.16,158.82,158.91,80429.0,130.2893,130.5025,130.2237,130.2975,80429.0
2015-08-26 11:30:00,158.89,159.13,158.38,158.45,213323.0,130.2811,130.4779,129.8629,129.9203,213323.0
2015-08-26 11:35:00,158.45,158.45,157.99,157.99,158864.0,129.9203,129.9203,129.5431,129.5431,158864.0
2015-08-26 11:40:00,157.98,158.67,157.91,158.49,164389.0,129.5349,130.1007,129.4775,129.9531,164389.0
2015-08-26 11:45:00,158.48,158.61,158.07,158.54,174297.0,129.9449,130.0515,129.6087,129.9941,174297.0
2015-08-26 11:50:00,158.5,158.82,158.41,158.52,186455.0,129.9613,130.2237,129.8875,129.9777,186455.0
2015-08-26 11:55:00,158.53,158.69,158.3,158.45,151301.0,129.9859,130.1171,129.7973,129.9203,151301.0
2015-08-26 12:00:00,158.44,158.44,158.16,158.16,75917.0,129.9121,129.9121,129.6825,129.6825,75917.0
2015-08-26 12:05:00,158.15,158.53,158.06,158.34,112726.0,129.6743,129.9859,129.6005,129.8301,112726.0
2015-08-26 12:10:00,158.37,158.43,158.2,158.36,94437.0,129.8547,129.9039,129.7153,129.8465,94437.0
2015-08-26 12:15:00,158.36,158.74,158.24,158.6,146568.0,129.8465,130.1581,129.7481,130.0433,146568.0
2015-08-26 12:20:00,158.6,158.73,158.23,158.29,177871.0,130.0433,130.1499,129.7399,129.7891,177871.0
2015-08-26 12:25:00,158.33,158.44,158.02,158.09,93095.0,129.8219,129.9121,129.5677,129.6251,93095.0
2015-08-26 12:30:00,158.13,158.16,157.69,157.7,182912.0,129.6579,129.6825,129.2972,129.3054,182912.0
2015-08-26 12:35:00,157.7,158.03,157.68,157.75,166598.0,129.3054,129.5759,129.289,129.3464,166598.0
2015-08-26 12:40:00,157.76,157.9,157.67,157.79,123839.0,129.3546,129.4693,129.2808,129.3792,123839.0
2015-08-26 12:45:00,157.79,158.22,157.7,158.11,128508.0,129.3792,129.7317,129.3054,129.6415,128508.0
2015-08-26 12:50:00,158.09,158.36,157.94,158.3,142766.0,129.6251,129.8465,129.5021,129.7973,142766.0
2015-08-26 12:55:00,158.32,158.83,158.31,158.82,178329.0,129.8137,130.2319,129.8055,130.2237,178329.0
2015-08-26 13:00:00,158.83,159.17,158.69,158.84,226811.0,130.2319,130.5107,130.1171,130.2401,226811.0
2015-08-26 13:05:00,158.87,158.99,158.46,158.57,93424.0,130.2647,130.3631,129.9285,130.0187,93424.0
2015-08-26 13:10:00,158.58,158.92,158.5,158.61,107008.0,130.0269,130.3057,129.9613,130.0515,107008.0
2015-08-26 13:15:00,158.61,158.86,158.51,158.68,96629.0,130.0515,130.2565,129.9695,130.1089,96629.0
2015-08-26 13:20:00,158.74,159.41,158.74,159.27,233783.0,130.1581,130.7075,130.1581,130.5927,233783.0
2015-08-26 13:25:00,159.25,159.5,159.12,159.5,145036.0,130.5763,130.7813,130.4697,130.7813,145036.0
2015-08-26 13:30:00,159.49,159.49,159.2,159.44,177563.0,130.7731,130.7731,130.5353,130.7321,177563.0
2015-08-26 13:35:00,159.45,160.01,159.4,159.91,221659.0,130.7403,131.1994,130.6993,131.1174,221659.0
2015-08-26 13:40:00,159.91,160.02,159.65,159.71,152526.0,131.1174,131.2076,130.9043,130.9534,152526.0
2015-08-26 13:45:00,159.72,159.94,159.48,159.65,161712.0,130.9616,131.142,130.7649,130.9043,161712.0
2015-08-26 13:50:00,159.64,159.96,159.57,159.79,355058.0,130.8961,131.1584,130.8387,131.019,355058.0
2015-08-26 13:55:00,159.8,160.11,159.65,159.98,256112.0,131.0272,131.2814,130.9043,131.1748,256112.0
2015-08-26 14:00:00,159.99,160.04,159.57,159.74,224032.0,131.183,131.224,130.8387,130.978,224032.0
2015-08-26 14:05:00,159.71,160.02,159.68,159.98,185944.0,130.9534,131.2076,130.9288,131.1748,185944.0
2015-08-26 14:10:00,159.99,160.07,159.51,159.58,182886.0,131.183,131.2486,130.7895,130.8469,182886.0
2015-08-26 14:15:00,159.59,159.61,158.99,159.13,195895.0,130.8551,130.8715,130.3631,130.4779,195895.0
2015-08-26 14:20:00,159.13,159.4,158.97,159.35,216013.0,130.4779,130.6993,130.3467,130.6583,216013.0
2015-08-26 14:25:00,159.31,159.53,159.25,159.43,59847.0,130.6255,130.8059,130.5763,130.7239,59847.0
2015-08-26 14:30:00,159.44,159.74,159.33,159.69,139698.0,130.7321,130.978,130.6419,130.937,139698.0
2015-08-26 14:35:00,159.7,160.11,159.69,160.03,201462.0,130.9452,131.2814,130.937,131.2158,201462.0
2015-08-26 14:40:00,160.05,160.5,160.05,160.44,293726.0,131.2322,131.6012,131.2322,131.552,293726.0
2015-08-26 14:45:00,160.42,160.87,160.25,160.35,340602.0,131.5356,131.9046,131.3962,131.4782,340602.0
2015-08-26 14:50:00,160.33,160.66,160.33,160.52,135064.0,131.4618,131.7324,131.4618,131.6176,135064.0
2015-08-26 14:55:00,160.5,160.67,160.17,160.61,254294.0,131.6012,131.7406,131.3306,131.6914,254294.0
2015-08-26 15:00:00,160.62,160.62,160.32,160.41,172366.0,131.6996,131.6996,131.4536,131.5274,172366.0
2015-08-26 15:05:00,160.43,161.3,160.43,161.24,362049.0,131.5438,132.2572,131.5438,132.208,362049.0
2015-08-26 15:10:00,161.26,161.87,161.26,161.75,499670.0,132.2244,132.7245,132.2244,132.6261,499670.0
2015-08-26 15:15:00,161.78,162.06,161.4,162.02,397390.0,132.6507,132.8803,132.3392,132.8475,397390.0
2015-08-26 15:20:00,162.03,162.32,161.73,161.91,415831.0,132.8557,133.0935,132.6097,132.7573,415831.0
2015-08-26 15:25:00,161.89,161.98,161.57,161.64,197521.0,132.7409,132.8147,132.4785,132.5359,197521.0
2015-08-26 15:30:00,161.72,162.29,161.61,162.25,221313.0,132.6015,133.0689,132.5113,133.0361,221313.0
2015-08-26 15:35:00,162.25,162.25,161.82,161.87,469611.0,133.0361,133.0361,132.6835,132.7245,469611.0
2015-08-26 15:40:00,161.87,162.77,161.74,162.58,592138.0,132.7245,133.4625,132.6179,133.3067,592138.0
2015-08-26 15:45:00,162.53,162.9,162.18,162.29,416356.0,133.2657,133.5691,132.9787,133.0689,416356.0
2015-08-26 15:50:00,162.29,162.89,162.28,162.81,461570.0,133.0689,133.5609,133.0607,133.4953,461570.0
2015-08-26 15:55:00,162.81,162.81,162.17,162.71,518844.0,133.4953,133.4953,132.9705,133.4133,518844.0
2015-08-27 09:30:00,164.85,165.08,164.5,164.59,422906.0,135.168,135.3566,134.881,134.9548,422906.0
2015-08-27 09:35:00,164.61,164.95,164.45,164.92,223317.0,134.9712,135.25,134.84,135.2254,223317.0
2015-08-27 09:40:00,164.92,165.15,164.87,164.95,140841.0,135.2254,135.4139,135.1844,135.25,140841.0
2015-08-27 09:45:00,164.96,165.1,164.52,164.66,198939.0,135.2582,135.373,134.8974,135.0122,198939.0
2015-08-27 09:50:00,164.66,164.88,164.37,164.43,143246.0,135.0122,135.1926,134.7744,134.8236,143246.0
2015-08-27 09:55:00,164.47,164.48,164.17,164.35,200808.0,134.8564,134.8646,134.6104,134.758,200808.0
2015-08-27 10:00:00,164.35,164.52,164.05,164.2,350713.0,134.758,134.8974,134.512,134.635,350713.0
2015-08-27 10:05:00,164.23,164.52,164.07,164.49,324984.0,134.6596,134.8974,134.5284,134.8728,324984.0
2015-08-27 10:10:00,164.5,164.81,164.43,164.55,224992.0,134.881,135.1352,134.8236,134.922,224992.0
2015-08-27 10:15:00,164.53,164.68,164.28,164.55,164380.0,134.9056,135.0286,134.7006,134.922,164380.0
2015-08-27 10:20:00,164.57,164.87,164.33,164.85,153494.0,134.9384,135.1844,134.7416,135.168,153494.0
2015-08-27 10:25:00,164.81,164.83,164.56,164.63,104862.0,135.1352,135.1516,134.9302,134.9876,104862.0
2015-08-27 10:30:00,164.66,164.69,164.34,164.54,146217.0,135.0122,135.0368,134.7498,134.9138,146217.0
2015-08-27 10:35:00,164.56,164.79,164.56,164.68,64146.0,134.9302,135.1188,134.9302,135.0286,64146.0
2015-08-27 10:40:00,164.69,164.92,164.67,164.83,104993.0,135.0368,135.2254,135.0204,135.1516,104993.0
2015-08-27 10:45:00,164.87,165.35,164.83,165.27,355229.0,135.1844,135.5779,135.1516,135.5123,355229.0
2015-08-27 10:50:00,165.27,165.3,165.15,165.3,137106.0,135.5123,135.5369,135.4139,135.5369,137106.0
2015-08-27 10:55:00,165.25,165.5,165.24,165.42,140197.0,135.4959,135.7009,135.4877,135.6353,140197.0
2015-08-27 11:00:00,165.44,165.66,165.33,165.5,182359.0,135.6517,135.8321,135.5615,135.7009,182359.0
2015-08-27 11:05:00,165.51,165.81,165.47,165.56,101492.0,135.7091,135.9551,135.6763,135.7501,101492.0
2015-08-27 11:10:00,165.57,165.71,165.49,165.5,159843.0,135.7583,135.8731,135.6927,135.7009,159843.0
2015-08-27 11:15:00,165.51,165.56,165.37,165.49,96349.0,135.7091,135.7501,135.5943,135.6927,96349.0
2015-08-27 11:20:00,165.49,165.65,165.39,165.63,82993.0,135.6927,135.8239,135.6107,135.8075,82993.0
2015-08-27 11:25:00,165.63,165.64,165.31,165.41,142446.0,135.8075,135.8157,135.5451,135.6271,142446.0
2015-08-27 11:30:00,165.42,165.48,165.16,165.25,165889.0,135.6353,135.6845,135.4221,135.4959,165889.0
2015-08-27 11:35:00,165.26,165.29,165.08,165.11,111509.0,135.5041,135.5287,135.3566,135.3812,111509.0
2015-08-27 11:40:00,165.13,165.23,165.07,165.16,127474.0,135.3976,135.4795,135.3484,135.4221,127474.0
2015-08-27 11:45:00,165.15,165.4,165.15,165.4,62184.0,135.4139,135.6189,135.4139,135.6189,62184.0
2015-08-27 11:50:00,165.39,165.54,165.29,165.53,109478.0,135.6107,135.7337,135.5287,135.7255,109478.0
2015-08-27 11:55:00,165.53,165.54,165.24,165.39,138778.0,135.7255,135.7337,135.4877,135.6107,138778.0
2015-08-27 12:00:00,165.39,165.58,165.35,165.57,66617.0,135.6107,135.7665,135.5779,135.7583,66617.0
2015-08-27 12:05:00,165.55,166.0,165.54,165.78,261415.0,135.7419,136.1109,135.7337,135.9305,261415.0
2015-08-27 12:10:00,165.77,165.82,165.59,165.68,80276.0,135.9223,135.9633,135.7747,135.8485,80276.0
2015-08-27 12:15:00,165.69,165.86,165.59,165.75,97466.0,135.8567,135.9961,135.7747,135.9059,97466.0
2015-08-27 12:20:00,165.74,165.84,165.67,165.73,61713.0,135.8977,135.9797,135.8403,135.8895,61713.0
2015-08-27 12:25:00,165.68,165.94,165.68,165.94,48722.0,135.8485,136.0617,135.8485,136.0617,48722.0
2015-08-27 12:30:00,165.94,166.02,165.83,165.84,99817.0,136.0617,136.1273,135.9715,135.9797,99817.0
2015-08-27 12:35:00,165.83,166.15,165.82,166.08,98250.0,135.9715,136.2339,135.9633,136.1765,98250.0
2015-08-27 12:40:00,166.08,166.08,165.82,165.82,27759.0,136.1765,136.1765,135.9633,135.9633,27759.0
2015-08-27 12:45:00,165.85,165.98,165.76,165.96,28516.0,135.9879,136.0945,135.9141,136.0781,28516.0
2015-08-27 12:50:00,166.0,166.29,166.0,166.21,53534.0,136.1109,136.3487,136.1109,136.2831,53534.0
2015-08-27 12:55:00,166.23,166.37,166.06,166.33,30776.0,136.2995,136.4143,136.1601,136.3815,30776.0
2015-08-27 13:00:00,166.34,166.38,166.15,166.18,69561.0,136.3897,136.4225,136.2339,136.2585,69561.0
2015-08-27 13:05:00,166.21,166.4,166.13,166.34,26850.0,136.2831,136.4389,136.2175,136.3897,26850.0
2015-08-27 13:10:00,166.32,166.48,166.32,166.36,60616.0,136.3733,136.5045,136.3733,136.4061,60616.0
2015-08-27 13:15:00,166.39,166.49,166.25,166.31,70128.0,136.4307,136.5127,136.3159,136.3651,70128.0
2015-08-27 13:20:00,166.31,166.41,166.17,166.21,109504.0,136.3651,136.4471,136.2503,136.2831,109504.0
2015-08-27 13:25:00,166.23,166.29,166.11,166.16,47081.0,136.2995,136.3487,136.2011,136.2421,47081.0
2015-08-27 13:30:00,166.17,166.33,166.12,166.15,32228.0,136.2503,136.3815,136.2093,136.2339,32228.0
2015-08-27 13:35:00,166.13,166.14,165.96,165.98,57165.0,136.2175,136.2257,136.0781,136.0945,57165.0
2015-08-27 13:40:00,165.98,166.21,165.98,166.15,58097.0,136.0945,136.2831,136.0945,136.2339,58097.0
2015-08-27 13:45:00,166.15,166.15,165.85,166.03,58208.0,136.2339,136.2339,135.9879,136.1355,58208.0
2015-08-27 13:50:00,166.04,166.09,165.92,166.05,249657.0,136.1437,136.1847,136.0453,136.1519,249657.0
2015-08-27 13:55:00,166.03,166.31,166.01,166.29,195334.0,136.1355,136.3651,136.1191,136.3487,195334.0
2015-08-27 14:00:00,166.3,166.3,166.12,166.23,197210.0,136.3569,136.3569,136.2093,136.2995,197210.0
2015-08-27 14:05:00,166.22,166.26,166.02,166.02,95909.0,136.2913,136.3241,136.1273,136.1273,95909.0
2015-08-27 14:10:00,166.04,166.2,165.95,165.99,55197.0,136.1437,136.2749,136.0699,136.1027,55197.0
2015-08-27 14:15:00,166.04,166.05,165.43,165.59,156347.0,136.1437,136.1519,135.6435,135.7747,156347.0
2015-08-27 14:20:00,165.58,165.73,165.48,165.58,100650.0,135.7665,135.8895,135.6845,135.7665,100650.0
2015-08-27 14:25:00,165.58,165.68,164.84,165.07,454951.0,135.7665,135.8485,135.1598,135.3484,454951.0
2015-08-27 14:30:00,165.06,165.35,164.92,164.93,211180.0,135.3402,135.5779,135.2254,135.2336,211180.0
2015-08-27 14:35:00,164.93,165.47,164.9,165.41,115399.0,135.2336,135.6763,135.209,135.6271,115399.0
2015-08-27 14:40:00,165.37,165.38,164.96,164.98,105110.0,135.5943,135.6025,135.2582,135.2746,105110.0
2015-08-27 14:45:00,164.97,165.2,164.5,164.52,262462.0,135.2664,135.4549,134.881,134.8974,262462.0
2015-08-27 14:50:00,164.53,164.88,164.45,164.6,131293.0,134.9056,135.1926,134.84,134.963,131293.0
2015-08-27 14:55:00,164.56,164.63,163.74,163.83,435146.0,134.9302,134.9876,134.2578,134.3316,435146.0
2015-08-27 15:00:00,163.84,164.25,163.27,163.29,561482.0,134.3398,134.676,133.8725,133.8889,561482.0
2015-08-27 15:05:00,163.29,163.98,163.04,163.94,508369.0,133.8889,134.4546,133.6839,134.4218,508369.0
2015-08-27 15:10:00,163.91,164.07,163.57,163.68,310012.0,134.3972,134.5284,134.1184,134.2086,310012.0
2015-08-27 15:15:00,163.67,164.26,163.43,164.13,334803.0,134.2004,134.6842,134.0036,134.5776,334803.0
2015-08-27 15:20:00,164.13,164.13,163.7,163.9,161469.0,134.5776,134.5776,134.225,134.389,161469.0
2015-08-27 15:25:00,163.88,164.87,163.73,164.8,348619.0,134.3726,135.1844,134.2496,135.127,348619.0
2015-08-27 15:30:00,164.82,165.37,164.5,165.17,361089.0,135.1434,135.5943,134.881,135.4303,361089.0
2015-08-27 15:35:00,165.21,165.25,164.68,164.87,291124.0,135.4631,135.4959,135.0286,135.1844,291124.0
2015-08-27 15:40:00,164.87,165.54,164.78,165.46,343819.0,135.1844,135.7337,135.1106,135.6681,343819.0
2015-08-27 15:45:00,165.45,165.92,165.45,165.85,332818.0,135.6599,136.0453,135.6599,135.9879,332818.0
2015-08-27 15:50:00,165.86,165.98,165.6,165.74,432240.0,135.9961,136.0945,135.7829,135.8977,432240.0
2015-08-27 15:55:00,165.77,166.44,165.77,166.43,599264.0,135.9223,136.4717,135.9223,136.4635,599264.0
2015-08-28 09:30:00,165.72,165.98,165.59,165.94,151822.0,135.8813,136.0945,135.7747,136.0617,151822.0
2015-08-28 09:35:00,165.94,166.0,165.63,165.93,171081.0,136.0617,136.1109,135.8075,136.0535,171081.0
2015-08-28 09:40:00,165.92,165.98,165.7,165.87,169265.0,136.0453,136.0945,135.8649,136.0043,169265.0
2015-08-28 09:45:00,165.87,165.91,165.43,165.5,174393.0,136.0043,136.0371,135.6435,135.7009,174393.0
2015-08-28 09:50:00,165.5,165.81,165.46,165.68,102398.0,135.7009,135.9551,135.6681,135.8485,102398.0
2015-08-28 09:55:00,165.66,166.14,165.48,166.07,104997.0,135.8321,136.2257,135.6845,136.1683,104997.0
2015-08-28 10:00:00,166.1,166.21,165.85,165.98,152185.0,136.1929,136.2831,135.9879,136.0945,152185.0
2015-08-28 10:05:00,166.0,166.05,165.55,165.68,140708.0,136.1109,136.1519,135.7419,135.8485,140708.0
2015-08-28 10:10:00,165.7,165.96,165.51,165.69,103929.0,135.8649,136.0781,135.7091,135.8567,103929.0
2015-08-28 10:15:00,165.7,166.03,165.7,165.85,91053.0,135.8649,136.1355,135.8649,135.9879,91053.0
2015-08-28 10:20:00,165.84,165.94,165.58,165.85,91931.0,135.9797,136.0617,135.7665,135.9879,91931.0
2015-08-28 10:25:00,165.85,166.22,165.85,166.05,101837.0,135.9879,136.2913,135.9879,136.1519,101837.0
2015-08-28 10:30:00,166.05,166.3,166.01,166.14,118065.0,136.1519,136.3569,136.1191,136.2257,118065.0
2015-08-28 10:35:00,166.14,166.14,165.88,165.96,113484.0,136.2257,136.2257,136.0125,136.0781,113484.0
2015-08-28 10:40:00,165.95,165.97,165.71,165.85,93527.0,136.0699,136.0863,135.8731,135.9879,93527.0
2015-08-28 10:45:00,165.93,165.98,165.55,165.68,79232.0,136.0535,136.0945,135.7419,135.8485,79232.0
2015-08-28 10:50:00,165.69,165.86,165.63,165.83,52451.0,135.8567,135.9961,135.8075,135.9715,52451.0
2015-08-28 10:55:00,165.84,165.92,165.71,165.72,32320.0,135.9797,136.0453,135.8731,135.8813,32320.0
2015-08-28 11:00:00,165.75,166.04,165.71,165.99,71297.0,135.9059,136.1437,135.8731,136.1027,71297.0
2015-08-28 11:05:00,166.06,166.11,165.9,165.96,67089.0,136.1601,136.2011,136.0289,136.0781,67089.0
2015-08-28 11:10:00,165.96,166.15,165.96,166.08,52431.0,136.0781,136.2339,136.0781,136.1765,52431.0
2015-08-28 11:15:00,166.07,166.2,165.98,166.11,48509.0,136.1683,136.2749,136.0945,136.2011,48509.0
2015-08-28 11:20:00,166.14,166.23,166.13,166.2,54563.0,136.2257,136.2995,136.2175,136.2749,54563.0
2015-08-28 11:25:00,166.18,166.46,166.18,166.42,139024.0,136.2585,136.4881,136.2585,136.4553,139024.0
2015-08-28 11:30:00,166.36,166.62,166.29,166.55,104882.0,136.4061,136.6193,136.3487,136.5619,104882.0
2015-08-28 11:35:00,166.56,166.56,166.25,166.29,195504.0,136.5701,136.5701,136.3159,136.3487,195504.0
2015-08-28 11:40:00,166.26,166.29,165.89,166.0,148029.0,136.3241,136.3487,136.0207,136.1109,148029.0
2015-08-28 11:45:00,166.01,166.07,165.87,165.96,58847.0,136.1191,136.1683,136.0043,136.0781,58847.0
2015-08-28 11:50:00,165.96,166.13,165.8,165.8,53887.0,136.0781,136.2175,135.9469,135.9469,53887.0
2015-08-28 11:55:00,165.78,165.82,165.56,165.74,110018.0,135.9305,135.9633,135.7501,135.8977,110018.0
2015-08-28 12:00:00,165.75,165.86,165.66,165.82,41681.0,135.9059,135.9961,135.8321,135.9633,41681.0
2015-08-28 12:05:00,165.81,165.97,165.73,165.77,126449.0,135.9551,136.0863,135.8895,135.9223,126449.0
2015-08-28 12:10:00,165.76,165.99,165.63,165.94,53411.0,135.9141,136.1027,135.8075,136.0617,53411.0
2015-08-28 12:15:00,165.93,166.12,165.91,166.04,83440.0,136.0535,136.2093,136.0371,136.1437,83440.0
2015-08-28 12:20:00,166.07,166.16,165.88,165.96,88835.0,136.1683,136.2421,136.0125,136.0781,88835.0
2015-08-28 12:25:00,165.93,166.09,165.88,166.03,63936.0,136.0535,136.1847,136.0125,136.1355,63936.0
2015-08-28 12:30:00,166.05,166.27,166.02,166.19,69378.0,136.1519,136.3323,136.1273,136.2667,69378.0
2015-08-28 12:35:00,166.21,166.27,166.08,166.12,35844.0,136.2831,136.3323,136.1765,136.2093,35844.0
2015-08-28 12:40:00,166.14,166.28,166.04,166.09,37804.0,136.2257,136.3405,136.1437,136.1847,37804.0
2015-08-28 12:45:00,166.08,166.15,165.93,166.15,31267.0,136.1765,136.2339,136.0535,136.2339,31267.0
2015-08-28 12:50:00,166.11,166.21,166.09,166.11,15394.0,136.2011,136.2831,136.1847,136.2011,15394.0
2015-08-28 12:55:00,166.13,166.17,166.02,166.06,54631.0,136.2175,136.2503,136.1273,136.1601,54631.0
2015-08-28 13:00:00,166.05,166.08,165.89,165.99,89188.0,136.1519,136.1765,136.0207,136.1027,89188.0
2015-08-28 13:05:00,166.0,166.1,165.97,166.04,46528.0,136.1109,136.1929,136.0863,136.1437,46528.0
2015-08-28 13:10:00,166.05,166.18,166.0,166.01,27892.0,136.1519,136.2585,136.1109,136.1191,27892.0
2015-08-28 13:15:00,166.03,166.16,165.99,166.09,19352.0,136.1355,136.2421,136.1027,136.1847,19352.0
2015-08-28 13:20:00,166.08,166.11,165.99,166.03,44876.0,136.1765,136.2011,136.1027,136.1355,44876.0
2015-08-28 13:25:00,166.03,166.03,165.58,165.59,89989.0,136.1355,136.1355,135.7665,135.7747,89989.0
2015-08-28 13:30:00,165.6,165.81,165.56,165.66,48757.0,135.7829,135.9551,135.7501,135.8321,48757.0
2015-08-28 13:35:00,165.66,165.67,165.29,165.32,173726.0,135.8321,135.8403,135.5287,135.5533,173726.0
2015-08-28 13:40:00,165.33,165.53,165.24,165.52,40615.0,135.5615,135.7255,135.4877,135.7173,40615.0
2015-08-28 13:45:00,165.51,165.72,165.48,165.6,53085.0,135.7091,135.8813,135.6845,135.7829,53085.0
2015-08-28 13:50:00,165.6,165.84,165.6,165.78,118532.0,135.7829,135.9797,135.7829,135.9305,118532.0
2015-08-28 13:55:00,165.8,165.85,165.66,165.68,46264.0,135.9469,135.9879,135.8321,135.8485,46264.0
2015-08-28 14:00:00,165.69,166.07,165.69,165.97,104267.0,135.8567,136.1683,135.8567,136.0863,104267.0
2015-08-28 14:05:00,166.01,166.17,166.0,166.06,51636.0,136.1191,136.2503,136.1109,136.1601,51636.0
2015-08-28 14:10:00,166.08,166.11,165.85,165.89,35950.0,136.1765,136.2011,135.9879,136.0207,35950.0
2015-08-28 14:15:00,165.88,165.99,165.73,165.81,46874.0,136.0125,136.1027,135.8895,135.9551,46874.0
2015-08-28 14:20:00,165.83,166.06,165.81,165.85,26440.0,135.9715,136.1601,135.9551,135.9879,26440.0
2015-08-28 14:25:00,165.84,165.96,165.72,165.95,27783.0,135.9797,136.0781,135.8813,136.0699,27783.0
2015-08-28 14:30:00,165.94,166.02,165.71,165.72,28814.0,136.0617,136.1273,135.8731,135.8813,28814.0
2015-08-28 14:35:00,165.7,165.91,165.58,165.88,91783.0,135.8649,136.0371,135.7665,136.0125,91783.0
2015-08-28 14:40:00,165.84,165.9,165.75,165.82,64911.0,135.9797,136.0289,135.9059,135.9633,64911.0
2015-08-28 14:45:00,165.85,166.28,165.85,166.12,151145.0,135.9879,136.3405,135.9879,136.2093,151145.0
2015-08-28 14:50:00,166.12,166.2,165.89,166.02,55125.0,136.2093,136.2749,136.0207,136.1273,55125.0
2015-08-28 14:55:00,165.96,166.18,165.94,166.14,59707.0,136.0781,136.2585,136.0617,136.2257,59707.0
2015-08-28 15:00:00,166.17,166.17,165.83,166.03,71517.0,136.2503,136.2503,135.9715,136.1355,71517.0
2015-08-28 15:05:00,166.06,166.13,165.9,166.04,59217.0,136.1601,136.2175,136.0289,136.1437,59217.0
2015-08-28 15:10:00,166.03,166.09,165.82,165.85,80759.0,136.1355,136.1847,135.9633,135.9879,80759.0
2015-08-28 15:15:00,165.88,166.07,165.77,165.86,76128.0,136.0125,136.1683,135.9223,135.9961,76128.0
2015-08-28 15:20:00,165.87,165.94,165.6,165.65,97545.0,136.0043,136.0617,135.7829,135.8239,97545.0
2015-08-28 15:25:00,165.67,165.88,165.56,165.78,56096.0,135.8403,136.0125,135.7501,135.9305,56096.0
2015-08-28 15:30:00,165.74,165.85,165.64,165.65,94278.0,135.8977,135.9879,135.8157,135.8239,94278.0
2015-08-28 15:35:00,165.67,165.77,165.41,165.56,150606.0,135.8403,135.9223,135.6271,135.7501,150606.0
2015-08-28 15:40:00,165.56,165.74,165.29,165.62,214455.0,135.7501,135.8977,135.5287,135.7993,214455.0
2015-08-28 15:45:00,165.61,165.8,165.47,165.63,253931.0,135.7911,135.9469,135.6763,135.8075,253931.0
2015-08-28 15:50:00,165.64,166.23,165.64,165.92,173485.0,135.8157,136.2995,135.8157,136.0453,173485.0
2015-08-28 15:55:00,165.91,166.43,165.9,166.31,392968.0,136.0371,136.4635,136.0289,136.3651,392968.0
2015-08-31 09:30:00,165.35,165.51,165.12,165.27,169181.0,135.5779,135.7091,135.3894,135.5123,169181.0
2015-08-31 09:35:00,165.27,165.38,164.77,164.87,191188.0,135.5123,135.6025,135.1024,135.1844,191188.0
2015-08-31 09:40:00,164.87,164.93,164.69,164.82,87552.0,135.1844,135.2336,135.0368,135.1434,87552.0
2015-08-31 09:45:00,164.84,165.08,164.58,164.68,197220.0,135.1598,135.3566,134.9466,135.0286,197220.0
2015-08-31 09:50:00,164.64,165.13,164.59,165.07,261121.0,134.9958,135.3976,134.9548,135.3484,261121.0
2015-08-31 09:55:00,165.07,165.09,164.67,164.69,90026.0,135.3484,135.3648,135.0204,135.0368,90026.0
2015-08-31 10:00:00,164.71,164.72,164.42,164.42,116322.0,135.0532,135.0614,134.8154,134.8154,116322.0
2015-08-31 10:05:00,164.42,164.73,164.32,164.62,130613.0,134.8154,135.0696,134.7334,134.9794,130613.0
2015-08-31 10:10:00,164.61,164.78,164.53,164.71,55321.0,134.9712,135.1106,134.9056,135.0532,55321.0
2015-08-31 10:15:00,164.69,164.95,164.61,164.83,85053.0,135.0368,135.25,134.9712,135.1516,85053.0
2015-08-31 10:20:00,164.82,165.0,164.74,165.0,48152.0,135.1434,135.291,135.0778,135.291,48152.0
2015-08-31 10:25:00,165.01,165.3,164.89,165.16,63154.0,135.2992,135.5369,135.2008,135.4221,63154.0
2015-08-31 10:30:00,165.2,165.26,165.13,165.22,58358.0,135.4549,135.5041,135.3976,135.4713,58358.0
2015-08-31 10:35:00,165.21,165.51,165.17,165.5,75129.0,135.4631,135.7091,135.4303,135.7009,75129.0
2015-08-31 10:40:00,165.52,165.54,165.33,165.35,64972.0,135.7173,135.7337,135.5615,135.5779,64972.0
2015-08-31 10:45:00,165.38,165.38,165.28,165.28,28351.0,135.6025,135.6025,135.5205,135.5205,28351.0
2015-08-31 10:50:00,165.31,165.34,165.19,165.32,36844.0,135.5451,135.5697,135.4467,135.5533,36844.0
2015-08-31 10:55:00,165.38,165.39,165.16,165.2,22696.0,135.6025,135.6107,135.4221,135.4549,22696.0
2015-08-31 11:00:00,165.2,165.22,164.92,165.02,78053.0,135.4549,135.4713,135.2254,135.3074,78053.0
2015-08-31 11:05:00,165.02,165.08,164.78,165.0,118350.0,135.3074,135.3566,135.1106,135.291,118350.0
2015-08-31 11:10:00,165.0,165.12,164.91,165.1,49199.0,135.291,135.3894,135.2172,135.373,49199.0
2015-08-31 11:15:00,165.12,165.36,165.12,165.24,123353.0,135.3894,135.5861,135.3894,135.4877,123353.0
2015-08-31 11:20:00,165.27,165.35,165.2,165.35,28000.0,135.5123,135.5779,135.4549,135.5779,28000.0
2015-08-31 11:25:00,165.34,165.64,165.32,165.51,102441.0,135.5697,135.8157,135.5533,135.7091,102441.0
2015-08-31 11:30:00,165.5,165.53,165.27,165.39,64088.0,135.7009,135.7255,135.5123,135.6107,64088.0
2015-08-31 11:35:00,165.38,165.59,165.3,165.59,84934.0,135.6025,135.7747,135.5369,135.7747,84934.0
2015-08-31 11:40:00,165.62,166.18,165.62,166.12,275786.0,135.7993,136.2585,135.7993,136.2093,275786.0
2015-08-31 11:45:00,166.11,166.12,165.9,165.98,64853.0,136.2011,136.2093,136.0289,136.0945,64853.0
2015-08-31 11:50:00,165.94,165.94,165.71,165.88,55313.0,136.0617,136.0617,135.8731,136.0125,55313.0
2015-08-31 11:55:00,165.83,165.84,165.62,165.81,71378.0,135.9715,135.9797,135.7993,135.9551,71378.0
2015-08-31 12:00:00,165.83,165.98,165.83,165.98,57236.0,135.9715,136.0945,135.9715,136.0945,57236.0
2015-08-31 12:05:00,166.0,166.0,165.76,165.76,28809.0,136.1109,136.1109,135.9141,135.9141,28809.0
2015-08-31 12:10:00,165.76,165.86,165.66,165.76,28775.0,135.9141,135.9961,135.8321,135.9141,28775.0
2015-08-31 12:15:00,165.73,165.92,165.7,165.91,15750.0,135.8895,136.0453,135.8649,136.0371,15750.0
2015-08-31 12:20:00,165.92,165.95,165.8,165.88,23333.0,136.0453,136.0699,135.9469,136.0125,23333.0
2015-08-31 12:25:00,165.92,166.11,165.92,166.07,33160.0,136.0453,136.2011,136.0453,136.1683,33160.0
2015-08-31 12:30:00,166.06,166.13,165.91,165.94,23839.0,136.1601,136.2175,136.0371,136.0617,23839.0
2015-08-31 12:35:00,165.93,166.03,165.89,166.03,24438.0,136.0535,136.1355,136.0207,136.1355,24438.0
2015-08-31 12:40:00,166.01,166.01,165.85,165.95,21055.0,136.1191,136.1191,135.9879,136.0699,21055.0
2015-08-31 12:45:00,165.93,165.99,165.86,165.91,45040.0,136.0535,136.1027,135.9961,136.0371,45040.0
2015-08-31 12:50:00,165.93,166.08,165.82,166.05,40701.0,136.0535,136.1765,135.9633,136.1519,40701.0
2015-08-31 12:55:00,166.0,166.01,165.78,165.78,30229.0,136.1109,136.1191,135.9305,135.9305,30229.0
2015-08-31 13:00:00,165.78,165.85,165.74,165.81,22100.0,135.9305,135.9879,135.8977,135.9551,22100.0
2015-08-31 13:05:00,165.8,165.9,165.79,165.87,18432.0,135.9469,136.0289,135.9387,136.0043,18432.0
2015-08-31 13:10:00,165.86,165.92,165.79,165.81,14866.0,135.9961,136.0453,135.9387,135.9551,14866.0
2015-08-31 13:15:00,165.82,165.87,165.78,165.78,19725.0,135.9633,136.0043,135.9305,135.9305,19725.0
2015-08-31 13:20:00,165.8,165.81,165.48,165.54,61287.0,135.9469,135.9551,135.6845,135.7337,61287.0
2015-08-31 13:25:00,165.58,165.66,165.57,165.6,19448.0,135.7665,135.8321,135.7583,135.7829,19448.0
2015-08-31 13:30:00,165.61,165.64,165.27,165.31,109001.0,135.7911,135.8157,135.5123,135.5451,109001.0
2015-08-31 13:35:00,165.29,165.42,165.28,165.39,34998.0,135.5287,135.6353,135.5205,135.6107,34998.0
2015-08-31 13:40:00,165.38,165.51,165.32,165.46,21458.0,135.6025,135.7091,135.5533,135.6681,21458.0
2015-08-31 13:45:00,165.44,165.47,165.28,165.29,32985.0,135.6517,135.6763,135.5205,135.5287,32985.0
2015-08-31 13:50:00,165.27,165.46,165.26,165.46,52302.0,135.5123,135.6681,135.5041,135.6681,52302.0
2015-08-31 13:55:00,165.37,165.46,165.35,165.41,21600.0,135.5943,135.6681,135.5779,135.6271,21600.0
2015-08-31 14:00:00,165.42,165.62,165.4,165.4,33231.0,135.6353,135.7993,135.6189,135.6189,33231.0
2015-08-31 14:05:00,165.4,165.42,165.17,165.24,37518.0,135.6189,135.6353,135.4303,135.4877,37518.0
2015-08-31 14:10:00,165.23,165.23,165.02,165.05,37438.0,135.4795,135.4795,135.3074,135.332,37438.0
2015-08-31 14:15:00,165.0,165.1,164.94,165.0,63622.0,135.291,135.373,135.2418,135.291,63622.0
2015-08-31 14:20:00,165.0,165.26,164.99,165.22,69483.0,135.291,135.5041,135.2828,135.4713,69483.0
2015-08-31 14:25:00,165.24,165.31,165.15,165.22,34362.0,135.4877,135.5451,135.4139,135.4713,34362.0
2015-08-31 14:30:00,165.23,165.37,165.11,165.29,48782.0,135.4795,135.5943,135.3812,135.5287,48782.0
2015-08-31 14:35:00,165.29,165.29,165.07,165.08,32752.0,135.5287,135.5287,135.3484,135.3566,32752.0
2015-08-31 14:40:00,165.1,165.18,165.05,165.08,40320.0,135.373,135.4385,135.332,135.3566,40320.0
2015-08-31 14:45:00,165.05,165.05,164.91,164.97,211409.0,135.332,135.332,135.2172,135.2664,211409.0
2015-08-31 14:50:00,164.92,164.92,164.74,164.77,170763.0,135.2254,135.2254,135.0778,135.1024,170763.0
2015-08-31 14:55:00,164.76,164.85,164.7,164.84,35275.0,135.0942,135.168,135.045,135.1598,35275.0
2015-08-31 15:00:00,164.83,165.13,164.83,165.03,155495.0,135.1516,135.3976,135.1516,135.3156,155495.0
2015-08-31 15:05:00,165.0,165.4,164.99,165.32,110429.0,135.291,135.6189,135.2828,135.5533,110429.0
2015-08-31 15:10:00,165.34,165.36,165.25,165.3,34094.0,135.5697,135.5861,135.4959,135.5369,34094.0
2015-08-31 15:15:00,165.3,165.3,165.03,165.03,57046.0,135.5369,135.5369,135.3156,135.3156,57046.0
2015-08-31 15:20:00,165.02,165.2,164.91,165.2,54309.0,135.3074,135.4549,135.2172,135.4549,54309.0
2015-08-31 15:25:00,165.18,165.18,164.96,165.03,34400.0,135.4385,135.4385,135.2582,135.3156,34400.0
2015-08-31 15:30:00,165.04,165.61,164.99,165.46,148730.0,135.3238,135.7911,135.2828,135.6681,148730.0
2015-08-31 15:35:00,165.47,165.47,165.19,165.19,89416.0,135.6763,135.6763,135.4467,135.4467,89416.0
2015-08-31 15:40:00,165.18,165.61,165.18,165.59,118599.0,135.4385,135.7911,135.4385,135.7747,118599.0
2015-08-31 15:45:00,165.58,165.74,165.41,165.51,201888.0,135.7665,135.8977,135.6271,135.7091,201888.0
2015-08-31 15:50:00,165.52,165.64,165.43,165.56,107938.0,135.7173,135.8157,135.6435,135.7501,107938.0
2015-08-31 15:55:00,165.57,165.64,165.12,165.12,451232.0,135.7583,135.8157,135.3894,135.3894,451232.0
2015-09-01 09:30:00,161.4,162.09,161.36,161.63,296207.0,132.3392,132.9049,132.3064,132.5277,296207.0
2015-09-01 09:35:00,161.62,162.12,161.6,162.1,250883.0,132.5195,132.9295,132.5031,132.9131,250883.0
2015-09-01 09:40:00,162.1,162.19,161.65,162.12,222038.0,132.9131,132.9869,132.5441,132.9295,222038.0
2015-09-01 09:45:00,162.09,162.62,162.05,162.25,611030.0,132.9049,133.3395,132.8721,133.0361,611030.0
2015-09-01 09:50:00,162.24,162.42,161.97,162.13,205202.0,133.0279,133.1755,132.8065,132.9377,205202.0
2015-09-01 09:55:00,162.12,162.27,161.87,161.91,86242.0,132.9295,133.0525,132.7245,132.7573,86242.0
2015-09-01 10:00:00,161.91,161.96,161.34,161.37,305638.0,132.7573,132.7983,132.29,132.3146,305638.0
2015-09-01 10:05:00,161.35,161.6,161.18,161.56,215330.0,132.2982,132.5031,132.1588,132.4703,215330.0
2015-09-01 10:10:00,161.57,161.72,161.43,161.53,168048.0,132.4785,132.6015,132.3638,132.4457,168048.0
2015-09-01 10:15:00,161.51,161.92,161.49,161.57,128147.0,132.4293,132.7655,132.413,132.4785,128147.0
2015-09-01 10:20:00,161.58,161.71,161.43,161.65,111320.0,132.4867,132.5933,132.3638,132.5441,111320.0
2015-09-01 10:25:00,161.67,162.18,161.66,162.14,241060.0,132.5605,132.9787,132.5523,132.9459,241060.0
2015-09-01 10:30:00,162.17,162.2,161.85,162.19,109296.0,132.9705,132.9951,132.7081,132.9869,109296.0
2015-09-01 10:35:00,162.2,162.51,162.08,162.16,258018.0,132.9951,133.2493,132.8967,132.9623,258018.0
2015-09-01 10:40:00,162.18,162.19,161.71,161.74,99812.0,132.9787,132.9869,132.5933,132.6179,99812.0
2015-09-01 10:45:00,161.74,161.91,161.6,161.76,90003.0,132.6179,132.7573,132.5031,132.6343,90003.0
2015-09-01 10:50:00,161.77,161.77,161.52,161.64,73726.0,132.6425,132.6425,132.4375,132.5359,73726.0
2015-09-01 10:55:00,161.62,161.88,161.5,161.85,54012.0,132.5195,132.7327,132.4211,132.7081,54012.0
2015-09-01 11:00:00,161.88,161.98,161.51,161.71,94872.0,132.7327,132.8147,132.4293,132.5933,94872.0
2015-09-01 11:05:00,161.69,162.1,161.65,162.04,132891.0,132.5769,132.9131,132.5441,132.8639,132891.0
2015-09-01 11:10:00,162.02,162.25,161.96,162.15,99277.0,132.8475,133.0361,132.7983,132.9541,99277.0
2015-09-01 11:15:00,162.18,162.41,162.05,162.27,53734.0,132.9787,133.1673,132.8721,133.0525,53734.0
2015-09-01 11:20:00,162.23,162.46,162.17,162.34,103532.0,133.0197,133.2083,132.9705,133.1099,103532.0
2015-09-01 11:25:00,162.31,162.31,162.0,162.06,105038.0,133.0853,133.0853,132.8311,132.8803,105038.0
2015-09-01 11:30:00,162.05,162.26,161.92,162.2,59414.0,132.8721,133.0443,132.7655,132.9951,59414.0
2015-09-01 11:35:00,162.18,162.31,162.02,162.15,86336.0,132.9787,133.0853,132.8475,132.9541,86336.0
2015-09-01 11:40:00,162.14,162.15,161.89,161.99,45034.0,132.9459,132.9541,132.7409,132.8229,45034.0
2015-09-01 11:45:00,161.97,162.16,161.84,162.16,46080.0,132.8065,132.9623,132.6999,132.9623,46080.0
2015-09-01 11:50:00,162.17,162.18,161.88,162.1,36498.0,132.9705,132.9787,132.7327,132.9131,36498.0
2015-09-01 11:55:00,162.1,162.18,161.84,161.87,57422.0,132.9131,132.9787,132.6999,132.7245,57422.0
2015-09-01 12:00:00,161.9,162.07,161.65,161.69,52909.0,132.7491,132.8885,132.5441,132.5769,52909.0
2015-09-01 12:05:00,161.68,161.74,161.6,161.69,33816.0,132.5687,132.6179,132.5031,132.5769,33816.0
2015-09-01 12:10:00,161.62,161.75,161.57,161.69,21675.0,132.5195,132.6261,132.4785,132.5769,21675.0
2015-09-01 12:15:00,161.71,161.88,161.71,161.86,109307.0,132.5933,132.7327,132.5933,132.7163,109307.0
2015-09-01 12:20:00,161.85,161.88,161.62,161.71,59691.0,132.7081,132.7327,132.5195,132.5933,59691.0
2015-09-01 12:25:00,161.69,161.7,161.34,161.4,132310.0,132.5769,132.5851,132.29,132.3392,132310.0
2015-09-01 12:30:00,161.39,161.53,161.24,161.52,90345.0,132.331,132.4457,132.208,132.4375,90345.0
2015-09-01 12:35:00,161.51,161.53,161.38,161.5,32740.0,132.4293,132.4457,132.3228,132.4211,32740.0
2015-09-01 12:40:00,161.52,161.58,160.95,161.25,239836.0,132.4375,132.4867,131.9702,132.2162,239836.0
2015-09-01 12:45:00,161.26,161.31,161.1,161.14,110700.0,132.2244,132.2654,132.0932,132.126,110700.0
2015-09-01 12:50:00,161.13,161.26,161.0,161.26,87705.0,132.1178,132.2244,132.0112,132.2244,87705.0
2015-09-01 12:55:00,161.25,161.26,160.94,160.99,129236.0,132.2162,132.2244,131.962,132.003,129236.0
2015-09-01 13:00:00,160.96,161.59,160.93,161.48,115162.0,131.9784,132.4949,131.9538,132.4048,115162.0
2015-09-01 13:05:00,161.49,161.51,161.0,161.0,171577.0,132.413,132.4293,132.0112,132.0112,171577.0
2015-09-01 13:10:00,160.98,161.17,160.83,160.92,123123.0,131.9948,132.1506,131.8718,131.9456,123123.0
2015-09-01 13:15:00,160.89,161.25,160.83,160.92,160666.0,131.921,132.2162,131.8718,131.9456,160666.0
2015-09-01 13:20:00,160.93,161.02,160.85,161.01,66053.0,131.9538,132.0276,131.8882,132.0194,66053.0
2015-09-01 13:25:00,160.99,161.4,160.94,161.27,144879.0,132.003,132.3392,131.962,132.2326,144879.0
2015-09-01 13:30:00,161.24,161.49,161.13,161.29,123155.0,132.208,132.413,132.1178,132.249,123155.0
2015-09-01 13:35:00,161.3,161.39,161.11,161.18,50736.0,132.2572,132.331,132.1014,132.1588,50736.0
2015-09-01 13:40:00,161.19,161.41,161.03,161.39,81623.0,132.167,132.3474,132.0358,132.331,81623.0
2015-09-01 13:45:00,161.39,161.43,161.26,161.29,55570.0,132.331,132.3638,132.2244,132.249,55570.0
2015-09-01 13:50:00,161.3,161.51,161.25,161.48,57425.0,132.2572,132.4293,132.2162,132.4048,57425.0
2015-09-01 13:55:00,161.45,161.48,161.34,161.48,36834.0,132.3802,132.4048,132.29,132.4048,36834.0
2015-09-01 14:00:00,161.48,161.49,161.12,161.24,67529.0,132.4048,132.413,132.1096,132.208,67529.0
2015-09-01 14:05:00,161.24,161.34,161.1,161.11,56165.0,132.208,132.29,132.0932,132.1014,56165.0
2015-09-01 14:10:00,161.1,161.16,160.97,161.1,68352.0,132.0932,132.1424,131.9866,132.0932,68352.0
2015-09-01 14:15:00,161.08,161.12,160.75,160.76,76671.0,132.0768,132.1096,131.8062,131.8144,76671.0
2015-09-01 14:20:00,160.75,161.12,160.71,161.03,148494.0,131.8062,132.1096,131.7734,132.0358,148494.0
2015-09-01 14:25:00,161.05,161.15,160.92,160.92,84768.0,132.0522,132.1342,131.9456,131.9456,84768.0
2015-09-01 14:30:00,160.92,161.41,160.88,161.31,136845.0,131.9456,132.3474,131.9128,132.2654,136845.0
2015-09-01 14:35:00,161.31,161.66,161.19,161.64,164803.0,132.2654,132.5523,132.167,132.5359,164803.0
2015-09-01 14:40:00,161.67,161.7,161.21,161.21,91468.0,132.5605,132.5851,132.1834,132.1834,91468.0
2015-09-01 14:45:00,161.21,161.4,161.13,161.13,183462.0,132.1834,132.3392,132.1178,132.1178,183462.0
2015-09-01 14:50:00,161.18,161.59,161.05,161.05,143109.0,132.1588,132.4949,132.0522,132.0522,143109.0
2015-09-01 14:55:00,161.08,161.33,161.01,161.06,69491.0,132.0768,132.2818,132.0194,132.0604,69491.0
2015-09-01 15:00:00,161.08,161.22,160.77,160.91,148814.0,132.0768,132.1916,131.8226,131.9374,148814.0
2015-09-01 15:05:00,160.89,161.1,160.71,160.96,265271.0,131.921,132.0932,131.7734,131.9784,265271.0
2015-09-01 15:10:00,160.94,161.18,160.77,161.08,106720.0,131.962,132.1588,131.8226,132.0768,106720.0
2015-09-01 15:15:00,161.08,161.15,160.83,160.89,94444.0,132.0768,132.1342,131.8718,131.921,94444.0
2015-09-01 15:20:00,160.91,161.1,160.78,161.01,118897.0,131.9374,132.0932,131.8308,132.0194,118897.0
2015-09-01 15:25:00,161.0,161.08,160.51,160.59,220598.0,132.0112,132.0768,131.6094,131.675,220598.0
2015-09-01 15:30:00,160.59,160.74,160.52,160.65,154506.0,131.675,131.798,131.6176,131.7242,154506.0
2015-09-01 15:35:00,160.64,160.64,160.27,160.4,229493.0,131.716,131.716,131.4126,131.5192,229493.0
2015-09-01 15:40:00,160.4,160.4,159.74,160.15,701938.0,131.5192,131.5192,130.978,131.3142,701938.0
2015-09-01 15:45:00,160.17,160.59,159.96,160.37,699252.0,131.3306,131.675,131.1584,131.4946,699252.0
2015-09-01 15:50:00,160.37,160.68,160.24,160.5,543942.0,131.4946,131.7488,131.388,131.6012,543942.0
2015-09-01 15:55:00,160.5,161.12,160.33,160.47,1109491.0,131.6012,132.1096,131.4618,131.5766,1109491.0
2015-09-02 09:30:00,162.88,162.98,162.4,162.48,211209.0,133.5527,133.6347,133.1591,133.2247,211209.0
2015-09-02 09:35:00,162.47,162.67,162.25,162.64,310938.0,133.2165,133.3805,133.0361,133.3559,310938.0
2015-09-02 09:40:00,162.64,162.78,162.21,162.26,157912.0,133.3559,133.4707,133.0033,133.0443,157912.0
2015-09-02 09:45:00,162.25,162.47,162.11,162.43,88714.0,133.0361,133.2165,132.9213,133.1837,88714.0
2015-09-02 09:50:00,162.47,162.58,162.29,162.56,157941.0,133.2165,133.3067,133.0689,133.2903,157941.0
2015-09-02 09:55:00,162.57,162.6,162.19,162.24,76439.0,133.2985,133.3231,132.9869,133.0279,76439.0
2015-09-02 10:00:00,162.24,162.54,162.18,162.18,160382.0,133.0279,133.2739,132.9787,132.9787,160382.0
2015-09-02 10:05:00,162.19,162.59,162.18,162.38,90193.0,132.9869,133.3149,132.9787,133.1427,90193.0
2015-09-02 10:10:00,162.36,162.47,162.1,162.38,196513.0,133.1263,133.2165,132.9131,133.1427,196513.0
2015-09-02 10:15:00,162.36,162.45,161.82,161.82,165039.0,133.1263,133.2001,132.6835,132.6835,165039.0
2015-09-02 10:20:00,161.83,162.0,161.76,161.99,177359.0,132.6917,132.8311,132.6343,132.8229,177359.0
2015-09-02 10:25:00,161.99,162.06,161.67,161.73,87880.0,132.8229,132.8803,132.5605,132.6097,87880.0
2015-09-02 10:30:00,161.72,161.72,161.41,161.6,143540.0,132.6015,132.6015,132.3474,132.5031,143540.0
2015-09-02 10:35:00,161.6,161.81,161.53,161.53,81204.0,132.5031,132.6753,132.4457,132.4457,81204.0
2015-09-02 10:40:00,161.56,161.79,161.54,161.62,68381.0,132.4703,132.6589,132.4539,132.5195,68381.0
2015-09-02 10:45:00,161.59,161.68,161.29,161.38,83277.0,132.4949,132.5687,132.249,132.3228,83277.0
2015-09-02 10:50:00,161.38,161.64,161.37,161.5,85592.0,132.3228,132.5359,132.3146,132.4211,85592.0
2015-09-02 10:55:00,161.48,161.83,161.46,161.74,80449.0,132.4048,132.6917,132.3884,132.6179,80449.0
2015-09-02 11:00:00,161.76,161.95,161.71,161.79,122221.0,132.6343,132.7901,132.5933,132.6589,122221.0
2015-09-02 11:05:00,161.81,161.94,161.71,161.89,35258.0,132.6753,132.7819,132.5933,132.7409,35258.0
2015-09-02 11:10:00,161.89,161.93,161.74,161.79,34535.0,132.7409,132.7737,132.6179,132.6589,34535.0
2015-09-02 11:15:00,161.79,162.1,161.64,162.0,104319.0,132.6589,132.9131,132.5359,132.8311,104319.0
2015-09-02 11:20:00,162.03,162.28,161.95,162.21,71940.0,132.8557,133.0607,132.7901,133.0033,71940.0
2015-09-02 11:25:00,162.2,162.32,162.05,162.12,40689.0,132.9951,133.0935,132.8721,132.9295,40689.0
2015-09-02 11:30:00,162.14,162.21,161.93,161.93,45018.0,132.9459,133.0033,132.7737,132.7737,45018.0
2015-09-02 11:35:00,161.92,161.92,161.68,161.79,148783.0,132.7655,132.7655,132.5687,132.6589,148783.0
2015-09-02 11:40:00,161.8,161.93,161.72,161.9,60788.0,132.6671,132.7737,132.6015,132.7491,60788.0
2015-09-02 11:45:00,161.89,161.97,161.67,161.68,62115.0,132.7409,132.8065,132.5605,132.5687,62115.0
2015-09-02 11:50:00,161.67,161.74,161.45,161.52,138747.0,132.5605,132.6179,132.3802,132.4375,138747.0
2015-09-02 11:55:00,161.5,161.62,161.38,161.61,55423.0,132.4211,132.5195,132.3228,132.5113,55423.0
2015-09-02 12:00:00,161.61,161.74,161.53,161.65,97615.0,132.5113,132.6179,132.4457,132.5441,97615.0
2015-09-02 12:05:00,161.64,161.72,161.53,161.58,33519.0,132.5359,132.6015,132.4457,132.4867,33519.0
2015-09-02 12:10:00,161.55,161.67,161.48,161.67,14830.0,132.4621,132.5605,132.4048,132.5605,14830.0
2015-09-02 12:15:00,161.66,161.72,161.51,161.61,39241.0,132.5523,132.6015,132.4293,132.5113,39241.0
2015-09-02 12:20:00,161.62,161.81,161.59,161.8,29453.0,132.5195,132.6753,132.4949,132.6671,29453.0
2015-09-02 12:25:00,161.77,161.98,161.77,161.88,44453.0,132.6425,132.8147,132.6425,132.7327,44453.0
2015-09-02 12:30:00,161.85,162.04,161.84,161.94,36704.0,132.7081,132.8639,132.6999,132.7819,36704.0
2015-09-02 12:35:00,161.93,162.19,161.89,162.17,44135.0,132.7737,132.9869,132.7409,132.9705,44135.0
2015-09-02 12:40:00,162.18,162.3,162.05,162.29,79561.0,132.9787,133.0771,132.8721,133.0689,79561.0
2015-09-02 12:45:00,162.28,162.51,162.18,162.44,127853.0,133.0607,133.2493,132.9787,133.1919,127853.0
2015-09-02 12:50:00,162.41,162.42,162.19,162.25,32417.0,133.1673,133.1755,132.9869,133.0361,32417.0
2015-09-02 12:55:00,162.29,162.62,162.28,162.56,101072.0,133.0689,133.3395,133.0607,133.2903,101072.0
2015-09-02 13:00:00,162.53,162.67,162.37,162.42,42468.0,133.2657,133.3805,133.1345,133.1755,42468.0
2015-09-02 13:05:00,162.43,162.49,162.32,162.44,25070.0,133.1837,133.2329,133.0935,133.1919,25070.0
2015-09-02 13:10:00,162.44,162.63,162.43,162.56,53344.0,133.1919,133.3477,133.1837,133.2903,53344.0
2015-09-02 13:15:00,162.57,162.57,162.41,162.41,17666.0,133.2985,133.2985,133.1673,133.1673,17666.0
2015-09-02 13:20:00,162.43,162.75,162.42,162.68,62491.0,133.1837,133.4461,133.1755,133.3887,62491.0
2015-09-02 13:25:00,162.66,162.82,162.59,162.81,72536.0,133.3723,133.5035,133.3149,133.4953,72536.0
2015-09-02 13:30:00,162.8,162.8,162.57,162.61,47217.0,133.4871,133.4871,133.2985,133.3313,47217.0
2015-09-02 13:35:00,162.61,162.67,162.4,162.47,44366.0,133.3313,133.3805,133.1591,133.2165,44366.0
2015-09-02 13:40:00,162.5,162.62,162.46,162.54,24504.0,133.2411,133.3395,133.2083,133.2739,24504.0
2015-09-02 13:45:00,162.56,162.69,162.56,162.59,30930.0,133.2903,133.3969,133.2903,133.3149,30930.0
2015-09-02 13:50:00,162.58,162.58,162.34,162.56,32899.0,133.3067,133.3067,133.1099,133.2903,32899.0
2015-09-02 13:55:00,162.55,162.6,162.45,162.48,24920.0,133.2821,133.3231,133.2001,133.2247,24920.0
2015-09-02 14:00:00,162.49,162.76,162.3,162.45,71357.0,133.2329,133.4543,133.0771,133.2001,71357.0
2015-09-02 14:05:00,162.44,162.7,162.43,162.55,46530.0,133.1919,133.4051,133.1837,133.2821,46530.0
2015-09-02 14:10:00,162.58,162.92,162.58,162.78,111646.0,133.3067,133.5855,133.3067,133.4707,111646.0
2015-09-02 14:15:00,162.78,162.92,162.69,162.74,83451.0,133.4707,133.5855,133.3969,133.4379,83451.0
2015-09-02 14:20:00,162.74,162.82,162.68,162.75,33882.0,133.4379,133.5035,133.3887,133.4461,33882.0
2015-09-02 14:25:00,162.8,162.91,162.63,162.72,156862.0,133.4871,133.5773,133.3477,133.4215,156862.0
2015-09-02 14:30:00,162.74,162.74,162.5,162.68,46876.0,133.4379,133.4379,133.2411,133.3887,46876.0
2015-09-02 14:35:00,162.73,162.75,162.39,162.45,109173.0,133.4297,133.4461,133.1509,133.2001,109173.0
2015-09-02 14:40:00,162.46,162.53,162.15,162.25,116209.0,133.2083,133.2657,132.9541,133.0361,116209.0
2015-09-02 14:45:00,162.25,162.27,162.06,162.24,60676.0,133.0361,133.0525,132.8803,133.0279,60676.0
2015-09-02 14:50:00,162.23,162.55,162.22,162.47,82211.0,133.0197,133.2821,133.0115,133.2165,82211.0
2015-09-02 14:55:00,162.43,162.57,162.3,162.57,65967.0,133.1837,133.2985,133.0771,133.2985,65967.0
2015-09-02 15:00:00,162.57,162.74,162.47,162.64,118640.0,133.2985,133.4379,133.2165,133.3559,118640.0
2015-09-02 15:05:00,162.66,162.72,162.41,162.45,111951.0,133.3723,133.4215,133.1673,133.2001,111951.0
2015-09-02 15:10:00,162.44,162.57,162.19,162.21,171325.0,133.1919,133.2985,132.9869,133.0033,171325.0
2015-09-02 15:15:00,162.2,162.29,161.93,162.21,191216.0,132.9951,133.0689,132.7737,133.0033,191216.0
2015-09-02 15:20:00,162.22,162.26,162.05,162.12,77616.0,133.0115,133.0443,132.8721,132.9295,77616.0
2015-09-02 15:25:00,162.12,162.51,162.12,162.46,79286.0,132.9295,133.2493,132.9295,133.2083,79286.0
2015-09-02 15:30:00,162.49,162.59,162.38,162.48,75409.0,133.2329,133.3149,133.1427,133.2247,75409.0
2015-09-02 15:35:00,162.49,162.85,162.49,162.69,98606.0,133.2329,133.5281,133.2329,133.3969,98606.0
2015-09-02 15:40:00,162.68,162.7,162.59,162.67,54386.0,133.3887,133.4051,133.3149,133.3805,54386.0
2015-09-02 15:45:00,162.69,162.91,162.63,162.67,162752.0,133.3969,133.5773,133.3477,133.3805,162752.0
2015-09-02 15:50:00,162.69,163.04,162.69,162.9,210868.0,133.3969,133.6839,133.3969,133.5691,210868.0
2015-09-02 15:55:00,162.91,163.47,162.91,163.47,463320.0,133.5773,134.0364,133.5773,134.0364,463320.0
2015-09-03 09:30:00,164.33,164.43,163.93,164.26,216274.0,134.7416,134.8236,134.4136,134.6842,216274.0
2015-09-03 09:35:00,164.27,164.54,164.15,164.53,116800.0,134.6924,134.9138,134.594,134.9056,116800.0
2015-09-03 09:40:00,164.53,164.72,164.43,164.5,211877.0,134.9056,135.0614,134.8236,134.881,211877.0
2015-09-03 09:45:00,164.52,164.73,164.43,164.51,130043.0,134.8974,135.0696,134.8236,134.8892,130043.0
2015-09-03 09:50:00,164.57,164.68,164.49,164.52,95424.0,134.9384,135.0286,134.8728,134.8974,95424.0
2015-09-03 09:55:00,164.55,164.57,164.36,164.45,64678.0,134.922,134.9384,134.7662,134.84,64678.0
2015-09-03 10:00:00,164.45,164.53,164.17,164.28,120189.0,134.84,134.9056,134.6104,134.7006,120189.0
2015-09-03 10:05:00,164.29,164.59,164.29,164.54,89649.0,134.7088,134.9548,134.7088,134.9138,89649.0
2015-09-03 10:10:00,164.56,164.59,164.36,164.53,153125.0,134.9302,134.9548,134.7662,134.9056,153125.0
2015-09-03 10:15:00,164.54,164.85,164.54,164.84,166839.0,134.9138,135.168,134.9138,135.1598,166839.0
2015-09-03 10:20:00,164.84,165.0,164.8,164.91,165899.0,135.1598,135.291,135.127,135.2172,165899.0
2015-09-03 10:25:00,164.91,165.09,164.91,164.96,94781.0,135.2172,135.3648,135.2172,135.2582,94781.0
2015-09-03 10:30:00,164.96,164.99,164.74,164.77,70777.0,135.2582,135.2828,135.0778,135.1024,70777.0
2015-09-03 10:35:00,164.8,164.9,164.78,164.81,63705.0,135.127,135.209,135.1106,135.1352,63705.0
2015-09-03 10:40:00,164.85,165.04,164.85,165.02,63786.0,135.168,135.3238,135.168,135.3074,63786.0
2015-09-03 10:45:00,165.01,165.02,164.86,165.0,70720.0,135.2992,135.3074,135.1762,135.291,70720.0
2015-09-03 10:50:00,164.98,165.41,164.98,165.29,207660.0,135.2746,135.6271,135.2746,135.5287,207660.0
2015-09-03 10:55:00,165.28,165.4,165.25,165.34,42011.0,135.5205,135.6189,135.4959,135.5697,42011.0
2015-09-03 11:00:00,165.39,165.42,165.19,165.32,100094.0,135.6107,135.6353,135.4467,135.5533,100094.0
2015-09-03 11:05:00,165.32,165.49,165.2,165.29,129545.0,135.5533,135.6927,135.4549,135.5287,129545.0
2015-09-03 11:10:00,165.36,165.38,165.09,165.13,53535.0,135.5861,135.6025,135.3648,135.3976,53535.0
2015-09-03 11:15:00,165.14,165.18,165.03,165.12,70521.0,135.4058,135.4385,135.3156,135.3894,70521.0
2015-09-03 11:20:00,165.14,165.14,164.95,164.99,146862.0,135.4058,135.4058,135.25,135.2828,146862.0
2015-09-03 11:25:00,164.99,165.12,164.94,165.0,33490.0,135.2828,135.3894,135.2418,135.291,33490.0
2015-09-03 11:30:00,165.0,165.01,164.81,164.84,60693.0,135.291,135.2992,135.1352,135.1598,60693.0
2015-09-03 11:35:00,164.84,164.93,164.74,164.77,73005.0,135.1598,135.2336,135.0778,135.1024,73005.0
2015-09-03 11:40:00,164.78,164.96,164.77,164.89,66872.0,135.1106,135.2582,135.1024,135.2008,66872.0
2015-09-03 11:45:00,164.88,164.92,164.75,164.79,63750.0,135.1926,135.2254,135.086,135.1188,63750.0
2015-09-03 11:50:00,164.8,164.81,164.62,164.74,45114.0,135.127,135.1352,134.9794,135.0778,45114.0
2015-09-03 11:55:00,164.72,164.85,164.67,164.84,32319.0,135.0614,135.168,135.0204,135.1598,32319.0
2015-09-03 12:00:00,164.81,164.88,164.72,164.81,25830.0,135.1352,135.1926,135.0614,135.1352,25830.0
2015-09-03 12:05:00,164.85,164.91,164.84,164.85,28796.0,135.168,135.2172,135.1598,135.168,28796.0
2015-09-03 12:10:00,164.86,164.87,164.67,164.75,46023.0,135.1762,135.1844,135.0204,135.086,46023.0
2015-09-03 12:15:00,164.76,164.83,164.73,164.83,14226.0,135.0942,135.1516,135.0696,135.1516,14226.0
2015-09-03 12:20:00,164.85,164.89,164.69,164.77,25745.0,135.168,135.2008,135.0368,135.1024,25745.0
2015-09-03 12:25:00,164.79,164.81,164.66,164.73,17780.0,135.1188,135.1352,135.0122,135.0696,17780.0
2015-09-03 12:30:00,164.75,164.75,164.45,164.52,51490.0,135.086,135.086,134.84,134.8974,51490.0
2015-09-03 12:35:00,164.52,164.6,164.36,164.4,45026.0,134.8974,134.963,134.7662,134.799,45026.0
2015-09-03 12:40:00,164.4,164.47,164.22,164.47,106511.0,134.799,134.8564,134.6514,134.8564,106511.0
2015-09-03 12:45:00,164.44,164.55,164.41,164.49,42371.0,134.8318,134.922,134.8072,134.8728,42371.0
2015-09-03 12:50:00,164.53,164.57,164.32,164.49,28276.0,134.9056,134.9384,134.7334,134.8728,28276.0
2015-09-03 12:55:00,164.47,164.48,164.3,164.39,58029.0,134.8564,134.8646,134.717,134.7908,58029.0
2015-09-03 13:00:00,164.32,164.39,164.26,164.29,19704.0,134.7334,134.7908,134.6842,134.7088,19704.0
2015-09-03 13:05:00,164.28,164.28,163.77,163.84,166755.0,134.7006,134.7006,134.2824,134.3398,166755.0
2015-09-03 13:10:00,163.83,163.91,163.67,163.86,93790.0,134.3316,134.3972,134.2004,134.3562,93790.0
2015-09-03 13:15:00,163.85,164.07,163.79,164.06,75282.0,134.348,134.5284,134.2988,134.5202,75282.0
2015-09-03 13:20:00,164.06,164.11,163.94,164.09,53469.0,134.5202,134.5612,134.4218,134.5448,53469.0
2015-09-03 13:25:00,164.1,164.3,164.07,164.19,36498.0,134.553,134.717,134.5284,134.6268,36498.0
2015-09-03 13:30:00,164.21,164.21,163.96,164.1,68135.0,134.6432,134.6432,134.4382,134.553,68135.0
2015-09-03 13:35:00,164.11,164.13,163.93,163.99,45911.0,134.5612,134.5776,134.4136,134.4628,45911.0
2015-09-03 13:40:00,163.96,163.96,163.78,163.82,77127.0,134.4382,134.4382,134.2906,134.3234,77127.0
2015-09-03 13:45:00,163.86,164.08,163.85,164.08,35948.0,134.3562,134.5366,134.348,134.5366,35948.0
2015-09-03 13:50:00,164.08,164.08,163.63,163.91,98834.0,134.5366,134.5366,134.1676,134.3972,98834.0
2015-09-03 13:55:00,163.92,163.92,163.54,163.54,43125.0,134.4054,134.4054,134.0938,134.0938,43125.0
2015-09-03 14:00:00,163.56,163.7,163.43,163.67,116374.0,134.1102,134.225,134.0036,134.2004,116374.0
2015-09-03 14:05:00,163.65,163.82,163.35,163.37,136024.0,134.184,134.3234,133.938,133.9544,136024.0
2015-09-03 14:10:00,163.37,163.59,163.37,163.46,67329.0,133.9544,134.1348,133.9544,134.0282,67329.0
2015-09-03 14:15:00,163.47,163.7,163.47,163.66,57589.0,134.0364,134.225,134.0364,134.1922,57589.0
2015-09-03 14:20:00,163.66,163.66,163.47,163.65,58202.0,134.1922,134.1922,134.0364,134.184,58202.0
2015-09-03 14:25:00,163.65,163.86,163.65,163.86,75255.0,134.184,134.3562,134.184,134.3562,75255.0
2015-09-03 14:30:00,163.86,163.96,163.74,163.77,118250.0,134.3562,134.4382,134.2578,134.2824,118250.0
2015-09-03 14:35:00,163.79,164.09,163.7,164.07,94102.0,134.2988,134.5448,134.225,134.5284,94102.0
2015-09-03 14:40:00,164.09,164.27,163.95,164.23,80846.0,134.5448,134.6924,134.43,134.6596,80846.0
2015-09-03 14:45:00,164.23,164.25,164.06,164.13,32123.0,134.6596,134.676,134.5202,134.5776,32123.0
2015-09-03 14:50:00,164.1,164.15,163.96,164.06,97244.0,134.553,134.594,134.4382,134.5202,97244.0
2015-09-03 14:55:00,164.05,164.08,163.78,163.97,156112.0,134.512,134.5366,134.2906,134.4464,156112.0
2015-09-03 15:00:00,163.97,164.13,163.96,164.03,41276.0,134.4464,134.5776,134.4382,134.4956,41276.0
2015-09-03 15:05:00,164.04,164.11,163.61,163.67,245562.0,134.5038,134.5612,134.1512,134.2004,245562.0
2015-09-03 15:10:00,163.68,164.01,163.68,164.01,160602.0,134.2086,134.4792,134.2086,134.4792,160602.0
2015-09-03 15:15:00,164.02,164.05,163.79,163.86,66626.0,134.4874,134.512,134.2988,134.3562,66626.0
2015-09-03 15:20:00,163.88,164.0,163.71,163.73,55074.0,134.3726,134.471,134.2332,134.2496,55074.0
2015-09-03 15:25:00,163.73,163.76,163.52,163.63,179593.0,134.2496,134.2742,134.0774,134.1676,179593.0
2015-09-03 15:30:00,163.59,163.67,163.43,163.54,105483.0,134.1348,134.2004,134.0036,134.0938,105483.0
2015-09-03 15:35:00,163.53,163.59,163.13,163.37,358326.0,134.0856,134.1348,133.7577,133.9544,358326.0
2015-09-03 15:40:00,163.38,163.59,163.16,163.41,238769.0,133.9626,134.1348,133.7823,133.9872,238769.0
2015-09-03 15:45:00,163.42,163.99,163.42,163.71,289155.0,133.9954,134.4628,133.9954,134.2332,289155.0
2015-09-03 15:50:00,163.7,163.94,163.65,163.86,153248.0,134.225,134.4218,134.184,134.3562,153248.0
2015-09-03 15:55:00,163.87,164.15,163.63,163.63,417461.0,134.3644,134.594,134.1676,134.1676,417461.0
2015-09-04 09:30:00,161.42,161.83,161.31,161.54,223896.0,132.3556,132.6917,132.2654,132.4539,223896.0
2015-09-04 09:35:00,161.54,161.81,161.45,161.68,167357.0,132.4539,132.6753,132.3802,132.5687,167357.0
2015-09-04 09:40:00,161.69,161.95,161.57,161.85,249162.0,132.5769,132.7901,132.4785,132.7081,249162.0
2015-09-04 09:45:00,161.85,161.93,161.36,161.46,416837.0,132.7081,132.7737,132.3064,132.3884,416837.0
2015-09-04 09:50:00,161.46,161.46,160.86,160.98,299959.0,132.3884,132.3884,131.8964,131.9948,299959.0
2015-09-04 09:55:00,160.96,161.19,160.88,161.16,177941.0,131.9784,132.167,131.9128,132.1424,177941.0
2015-09-04 10:00:00,161.15,161.4,160.97,161.32,231862.0,132.1342,132.3392,131.9866,132.2736,231862.0
2015-09-04 10:05:00,161.32,161.37,161.12,161.33,85495.0,132.2736,132.3146,132.1096,132.2818,85495.0
2015-09-04 10:10:00,161.35,161.44,161.12,161.33,83786.0,132.2982,132.372,132.1096,132.2818,83786.0
2015-09-04 10:15:00,161.31,161.5,161.13,161.22,87257.0,132.2654,132.4211,132.1178,132.1916,87257.0
2015-09-04 10:20:00,161.24,161.56,161.18,161.42,114188.0,132.208,132.4703,132.1588,132.3556,114188.0
2015-09-04 10:25:00,161.41,161.65,161.28,161.59,129754.0,132.3474,132.5441,132.2408,132.4949,129754.0
2015-09-04 10:30:00,161.57,161.84,161.54,161.64,130100.0,132.4785,132.6999,132.4539,132.5359,130100.0
2015-09-04 10:35:00,161.66,161.73,161.49,161.7,66220.0,132.5523,132.6097,132.413,132.5851,66220.0
2015-09-04 10:40:00,161.72,161.78,161.41,161.55,60051.0,132.6015,132.6507,132.3474,132.4621,60051.0
2015-09-04 10:45:00,161.5,161.51,161.29,161.29,86469.0,132.4211,132.4293,132.249,132.249,86469.0
2015-09-04 10:50:00,161.3,161.46,161.22,161.37,60815.0,132.2572,132.3884,132.1916,132.3146,60815.0
2015-09-04 10:55:00,161.34,161.35,161.15,161.27,41744.0,132.29,132.2982,132.1342,132.2326,41744.0
2015-09-04 11:00:00,161.31,161.5,161.21,161.22,57272.0,132.2654,132.4211,132.1834,132.1916,57272.0
2015-09-04 11:05:00,161.22,161.33,161.14,161.17,35826.0,132.1916,132.2818,132.126,132.1506,35826.0
2015-09-04 11:10:00,161.15,161.26,161.06,161.25,80561.0,132.1342,132.2244,132.0604,132.2162,80561.0
2015-09-04 11:15:00,161.27,161.39,161.25,161.32,22690.0,132.2326,132.331,132.2162,132.2736,22690.0
2015-09-04 11:20:00,161.27,161.33,161.17,161.3,64970.0,132.2326,132.2818,132.1506,132.2572,64970.0
2015-09-04 11:25:00,161.32,161.41,161.15,161.31,61316.0,132.2736,132.3474,132.1342,132.2654,61316.0
2015-09-04 11:30:00,161.29,161.29,160.98,161.1,82785.0,132.249,132.249,131.9948,132.0932,82785.0
2015-09-04 11:35:00,161.09,161.19,160.99,161.06,79133.0,132.085,132.167,132.003,132.0604,79133.0
2015-09-04 11:40:00,161.07,161.24,161.04,161.19,46859.0,132.0686,132.208,132.044,132.167,46859.0
2015-09-04 11:45:00,161.17,161.43,161.13,161.39,44758.0,132.1506,132.3638,132.1178,132.331,44758.0
2015-09-04 11:50:00,161.4,161.44,161.25,161.26,70729.0,132.3392,132.372,132.2162,132.2244,70729.0
2015-09-04 11:55:00,161.28,161.33,161.12,161.17,47903.0,132.2408,132.2818,132.1096,132.1506,47903.0
2015-09-04 12:00:00,161.22,161.22,161.04,161.12,68753.0,132.1916,132.1916,132.044,132.1096,68753.0
2015-09-04 12:05:00,161.11,161.24,161.02,161.2,123996.0,132.1014,132.208,132.0276,132.1752,123996.0
2015-09-04 12:10:00,161.19,161.25,160.97,161.05,65937.0,132.167,132.2162,131.9866,132.0522,65937.0
2015-09-04 12:15:00,161.05,161.23,160.98,161.05,57213.0,132.0522,132.1998,131.9948,132.0522,57213.0
2015-09-04 12:20:00,161.02,161.05,160.89,160.89,44890.0,132.0276,132.0522,131.921,131.921,44890.0
2015-09-04 12:25:00,160.89,160.95,160.73,160.82,86220.0,131.921,131.9702,131.7898,131.8636,86220.0
2015-09-04 12:30:00,160.78,160.95,160.64,160.94,59779.0,131.8308,131.9702,131.716,131.962,59779.0
2015-09-04 12:35:00,160.94,160.99,160.8,160.87,28855.0,131.962,132.003,131.8472,131.9046,28855.0
2015-09-04 12:40:00,160.83,160.84,160.7,160.75,31902.0,131.8718,131.88,131.7652,131.8062,31902.0
2015-09-04 12:45:00,160.74,160.91,160.63,160.89,55646.0,131.798,131.9374,131.7078,131.921,55646.0
2015-09-04 12:50:00,160.87,160.97,160.82,160.85,19762.0,131.9046,131.9866,131.8636,131.8882,19762.0
2015-09-04 12:55:00,160.88,160.88,160.73,160.73,32414.0,131.9128,131.9128,131.7898,131.7898,32414.0
2015-09-04 13:00:00,160.74,160.77,160.53,160.61,86009.0,131.798,131.8226,131.6258,131.6914,86009.0
2015-09-04 13:05:00,160.63,160.76,160.54,160.64,37122.0,131.7078,131.8144,131.634,131.716,37122.0
2015-09-04 13:10:00,160.64,160.8,160.51,160.54,43738.0,131.716,131.8472,131.6094,131.634,43738.0
2015-09-04 13:15:00,160.54,160.68,160.52,160.58,63727.0,131.634,131.7488,131.6176,131.6668,63727.0
2015-09-04 13:20:00,160.59,160.6,160.35,160.44,84650.0,131.675,131.6832,131.4782,131.552,84650.0
2015-09-04 13:25:00,160.44,160.57,160.41,160.56,53392.0,131.552,131.6586,131.5274,131.6504,53392.0
2015-09-04 13:30:00,160.53,160.73,160.47,160.73,56725.0,131.6258,131.7898,131.5766,131.7898,56725.0
2015-09-04 13:35:00,160.72,160.8,160.61,160.73,33741.0,131.7816,131.8472,131.6914,131.7898,33741.0
2015-09-04 13:40:00,160.68,160.77,160.55,160.58,49185.0,131.7488,131.8226,131.6422,131.6668,49185.0
2015-09-04 13:45:00,160.58,160.75,160.58,160.63,39120.0,131.6668,131.8062,131.6668,131.7078,39120.0
2015-09-04 13:50:00,160.68,160.83,160.65,160.68,33580.0,131.7488,131.8718,131.7242,131.7488,33580.0
2015-09-04 13:55:00,160.66,160.72,160.56,160.61,29388.0,131.7324,131.7816,131.6504,131.6914,29388.0
2015-09-04 14:00:00,160.57,160.64,160.46,160.53,42315.0,131.6586,131.716,131.5684,131.6258,42315.0
2015-09-04 14:05:00,160.54,160.59,160.4,160.44,115139.0,131.634,131.675,131.5192,131.552,115139.0
2015-09-04 14:10:00,160.43,160.63,160.43,160.6,37471.0,131.5438,131.7078,131.5438,131.6832,37471.0
2015-09-04 14:15:00,160.57,160.63,160.42,160.49,83618.0,131.6586,131.7078,131.5356,131.593,83618.0
2015-09-04 14:20:00,160.49,160.52,160.27,160.29,64866.0,131.593,131.6176,131.4126,131.429,64866.0
2015-09-04 14:25:00,160.29,160.47,160.24,160.44,68383.0,131.429,131.5766,131.388,131.552,68383.0
2015-09-04 14:30:00,160.42,160.48,160.33,160.38,39086.0,131.5356,131.5848,131.4618,131.5028,39086.0
2015-09-04 14:35:00,160.4,160.42,160.25,160.4,50152.0,131.5192,131.5356,131.3962,131.5192,50152.0
2015-09-04 14:40:00,160.4,160.58,160.39,160.57,71396.0,131.5192,131.6668,131.511,131.6586,71396.0
2015-09-04 14:45:00,160.56,160.75,160.51,160.66,121992.0,131.6504,131.8062,131.6094,131.7324,121992.0
2015-09-04 14:50:00,160.66,160.71,160.54,160.63,63247.0,131.7324,131.7734,131.634,131.7078,63247.0
2015-09-04 14:55:00,160.63,160.84,160.55,160.83,54473.0,131.7078,131.88,131.6422,131.8718,54473.0
2015-09-04 15:00:00,160.85,160.93,160.73,160.78,155714.0,131.8882,131.9538,131.7898,131.8308,155714.0
2015-09-04 15:05:00,160.79,161.04,160.79,160.86,83427.0,131.839,132.044,131.839,131.8964,83427.0
2015-09-04 15:10:00,160.87,160.9,160.66,160.78,170450.0,131.9046,131.9292,131.7324,131.8308,170450.0
2015-09-04 15:15:00,160.78,160.94,160.67,160.85,101627.0,131.8308,131.962,131.7406,131.8882,101627.0
2015-09-04 15:20:00,160.83,160.93,160.69,160.78,99378.0,131.8718,131.9538,131.757,131.8308,99378.0
2015-09-04 15:25:00,160.78,161.0,160.68,160.97,77501.0,131.8308,132.0112,131.7488,131.9866,77501.0
2015-09-04 15:30:00,161.0,161.34,160.84,161.19,176982.0,132.0112,132.29,131.88,132.167,176982.0
2015-09-04 15:35:00,161.2,161.46,161.18,161.23,145927.0,132.1752,132.3884,132.1588,132.1998,145927.0
2015-09-04 15:40:00,161.2,161.55,161.19,161.33,187679.0,132.1752,132.4621,132.167,132.2818,187679.0
2015-09-04 15:45:00,161.33,161.91,161.33,161.86,385035.0,132.2818,132.7573,132.2818,132.7163,385035.0
2015-09-04 15:50:00,161.85,161.89,161.36,161.57,277420.0,132.7081,132.7409,132.3064,132.4785,277420.0
2015-09-04 15:55:00,161.56,161.73,160.94,160.94,483813.0,132.4703,132.6097,131.962,131.962,483813.0
2015-09-08 09:30:00,163.81,163.96,163.75,163.85,188624.0,134.3152,134.4382,134.266,134.348,188624.0
2015-09-08 09:35:00,163.86,164.03,163.69,163.88,147051.0,134.3562,134.4956,134.2168,134.3726,147051.0
2015-09-08 09:40:00,163.86,164.21,163.83,164.16,192966.0,134.3562,134.6432,134.3316,134.6022,192966.0
2015-09-08 09:45:00,164.16,164.31,164.06,164.3,150357.0,134.6022,134.7252,134.5202,134.717,150357.0
2015-09-08 09:50:00,164.31,164.43,164.05,164.09,154251.0,134.7252,134.8236,134.512,134.5448,154251.0
2015-09-08 09:55:00,164.09,164.1,163.88,163.96,135023.0,134.5448,134.553,134.3726,134.4382,135023.0
2015-09-08 10:00:00,163.97,164.02,163.75,163.87,192696.0,134.4464,134.4874,134.266,134.3644,192696.0
2015-09-08 10:05:00,163.87,163.96,163.57,163.65,264372.0,134.3644,134.4382,134.1184,134.184,264372.0
2015-09-08 10:10:00,163.65,163.78,163.6,163.65,92278.0,134.184,134.2906,134.143,134.184,92278.0
2015-09-08 10:15:00,163.64,163.72,163.55,163.65,67096.0,134.1758,134.2414,134.102,134.184,67096.0
2015-09-08 10:20:00,163.65,163.7,163.48,163.62,76602.0,134.184,134.225,134.0446,134.1594,76602.0
2015-09-08 10:25:00,163.62,163.82,163.54,163.76,127451.0,134.1594,134.3234,134.0938,134.2742,127451.0
2015-09-08 10:30:00,163.77,163.88,163.67,163.67,100194.0,134.2824,134.3726,134.2004,134.2004,100194.0
2015-09-08 10:35:00,163.68,163.74,163.57,163.57,58348.0,134.2086,134.2578,134.1184,134.1184,58348.0
2015-09-08 10:40:00,163.59,163.61,163.28,163.43,243452.0,134.1348,134.1512,133.8807,134.0036,243452.0
2015-09-08 10:45:00,163.4,163.48,163.35,163.44,42176.0,133.979,134.0446,133.938,134.0118,42176.0
2015-09-08 10:50:00,163.44,163.52,163.38,163.42,65815.0,134.0118,134.0774,133.9626,133.9954,65815.0
2015-09-08 10:55:00,163.43,163.69,163.34,163.65,141093.0,134.0036,134.2168,133.9298,134.184,141093.0
2015-09-08 11:00:00,163.65,163.66,163.48,163.53,146831.0,134.184,134.1922,134.0446,134.0856,146831.0
2015-09-08 11:05:00,163.55,163.59,163.39,163.49,63094.0,134.102,134.1348,133.9708,134.0528,63094.0
2015-09-08 11:10:00,163.5,163.67,163.5,163.52,70003.0,134.061,134.2004,134.061,134.0774,70003.0
2015-09-08 11:15:00,163.52,163.7,163.52,163.64,31081.0,134.0774,134.225,134.0774,134.1758,31081.0
2015-09-08 11:20:00,163.61,163.81,163.57,163.79,51753.0,134.1512,134.3152,134.1184,134.2988,51753.0
2015-09-08 11:25:00,163.78,163.78,163.66,163.68,24762.0,134.2906,134.2906,134.1922,134.2086,24762.0
2015-09-08 11:30:00,163.68,163.71,163.54,163.59,34958.0,134.2086,134.2332,134.0938,134.1348,34958.0
2015-09-08 11:35:00,163.6,163.67,163.58,163.59,50114.0,134.143,134.2004,134.1266,134.1348,50114.0
2015-09-08 11:40:00,163.56,163.7,163.5,163.65,33182.0,134.1102,134.225,134.061,134.184,33182.0
2015-09-08 11:45:00,163.66,163.67,163.56,163.57,19808.0,134.1922,134.2004,134.1102,134.1184,19808.0
2015-09-08 11:50:00,163.65,163.65,163.44,163.48,36384.0,134.184,134.184,134.0118,134.0446,36384.0
2015-09-08 11:55:00,163.48,163.57,163.39,163.52,67274.0,134.0446,134.1184,133.9708,134.0774,67274.0
2015-09-08 12:00:00,163.5,163.58,163.44,163.57,16398.0,134.061,134.1266,134.0118,134.1184,16398.0
2015-09-08 12:05:00,163.59,163.7,163.59,163.68,39184.0,134.1348,134.225,134.1348,134.2086,39184.0
2015-09-08 12:10:00,163.68,163.83,163.66,163.82,48640.0,134.2086,134.3316,134.1922,134.3234,48640.0
2015-09-08 12:15:00,163.81,164.02,163.8,163.96,97909.0,134.3152,134.4874,134.307,134.4382,97909.0
2015-09-08 12:20:00,163.99,164.1,163.99,164.02,73779.0,134.4628,134.553,134.4628,134.4874,73779.0
2015-09-08 12:25:00,164.03,164.17,164.01,164.16,67419.0,134.4956,134.6104,134.4792,134.6022,67419.0
2015-09-08 12:30:00,164.17,164.23,164.07,164.1,101522.0,134.6104,134.6596,134.5284,134.553,101522.0
2015-09-08 12:35:00,164.11,164.14,164.02,164.06,36976.0,134.5612,134.5858,134.4874,134.5202,36976.0
2015-09-08 12:40:00,164.04,164.14,163.98,164.06,92630.0,134.5038,134.5858,134.4546,134.5202,92630.0
2015-09-08 12:45:00,164.06,164.08,163.99,164.05,25404.0,134.5202,134.5366,134.4628,134.512,25404.0
2015-09-08 12:50:00,164.07,164.09,163.96,164.02,31689.0,134.5284,134.5448,134.4382,134.4874,31689.0
2015-09-08 12:55:00,164.01,164.01,163.86,163.89,28329.0,134.4792,134.4792,134.3562,134.3808,28329.0
2015-09-08 13:00:00,163.88,163.96,163.82,163.82,34901.0,134.3726,134.4382,134.3234,134.3234,34901.0
2015-09-08 13:05:00,163.8,163.85,163.71,163.81,61265.0,134.307,134.348,134.2332,134.3152,61265.0
2015-09-08 13:10:00,163.79,163.86,163.77,163.81,14038.0,134.2988,134.3562,134.2824,134.3152,14038.0
2015-09-08 13:15:00,163.81,163.9,163.72,163.74,15284.0,134.3152,134.389,134.2414,134.2578,15284.0
2015-09-08 13:20:00,163.72,163.82,163.67,163.75,38074.0,134.2414,134.3234,134.2004,134.266,38074.0
2015-09-08 13:25:00,163.75,163.79,163.66,163.79,22935.0,134.266,134.2988,134.1922,134.2988,22935.0
2015-09-08 13:30:00,163.79,163.83,163.63,163.81,34556.0,134.2988,134.3316,134.1676,134.3152,34556.0
2015-09-08 13:35:00,163.82,163.97,163.75,163.94,63784.0,134.3234,134.4464,134.266,134.4218,63784.0
2015-09-08 13:40:00,163.96,164.06,163.95,163.97,20216.0,134.4382,134.5202,134.43,134.4464,20216.0
2015-09-08 13:45:00,163.98,164.11,163.98,164.1,22550.0,134.4546,134.5612,134.4546,134.553,22550.0
2015-09-08 13:50:00,164.09,164.14,164.05,164.1,37216.0,134.5448,134.5858,134.512,134.553,37216.0
2015-09-08 13:55:00,164.13,164.2,164.1,164.2,26322.0,134.5776,134.635,134.553,134.635,26322.0
2015-09-08 14:00:00,164.21,164.28,164.17,164.18,46210.0,134.6432,134.7006,134.6104,134.6186,46210.0
2015-09-08 14:05:00,164.22,164.26,164.16,164.25,37265.0,134.6514,134.6842,134.6022,134.676,37265.0
2015-09-08 14:10:00,164.24,164.24,164.1,164.13,14128.0,134.6678,134.6678,134.553,134.5776,14128.0
2015-09-08 14:15:00,164.14,164.35,164.14,164.25,66254.0,134.5858,134.758,134.5858,134.676,66254.0
2015-09-08 14:20:00,164.27,164.36,164.23,164.36,28772.0,134.6924,134.7662,134.6596,134.7662,28772.0
2015-09-08 14:25:00,164.37,164.46,164.32,164.4,48048.0,134.7744,134.8482,134.7334,134.799,48048.0
2015-09-08 14:30:00,164.42,164.49,164.36,164.45,37263.0,134.8154,134.8728,134.7662,134.84,37263.0
2015-09-08 14:35:00,164.45,164.7,164.45,164.63,273492.0,134.84,135.045,134.84,134.9876,273492.0
2015-09-08 14:40:00,164.65,164.75,164.63,164.72,66120.0,135.004,135.086,134.9876,135.0614,66120.0
2015-09-08 14:45:00,164.75,164.79,164.65,164.67,57747.0,135.086,135.1188,135.004,135.0204,57747.0
2015-09-08 14:50:00,164.69,164.77,164.67,164.74,23753.0,135.0368,135.1024,135.0204,135.0778,23753.0
2015-09-08 14:55:00,164.72,164.75,164.58,164.66,100082.0,135.0614,135.086,134.9466,135.0122,100082.0
2015-09-08 15:00:00,164.65,164.74,164.63,164.69,64398.0,135.004,135.0778,134.9876,135.0368,64398.0
2015-09-08 15:05:00,164.68,164.68,164.54,164.58,69861.0,135.0286,135.0286,134.9138,134.9466,69861.0
2015-09-08 15:10:00,164.57,164.64,164.52,164.54,32955.0,134.9384,134.9958,134.8974,134.9138,32955.0
2015-09-08 15:15:00,164.52,164.58,164.49,164.55,32081.0,134.8974,134.9466,134.8728,134.922,32081.0
2015-09-08 15:20:00,164.54,164.54,164.37,164.4,146636.0,134.9138,134.9138,134.7744,134.799,146636.0
2015-09-08 15:25:00,164.41,164.65,164.38,164.65,73909.0,134.8072,135.004,134.7826,135.004,73909.0
2015-09-08 15:30:00,164.62,164.67,164.54,164.56,46362.0,134.9794,135.0204,134.9138,134.9302,46362.0
2015-09-08 15:35:00,164.56,164.88,164.54,164.85,141172.0,134.9302,135.1926,134.9138,135.168,141172.0
2015-09-08 15:40:00,164.85,164.85,164.71,164.72,65269.0,135.168,135.168,135.0532,135.0614,65269.0
2015-09-08 15:45:00,164.71,164.88,164.7,164.86,83481.0,135.0532,135.1926,135.045,135.1762,83481.0
2015-09-08 15:50:00,164.87,164.96,164.74,164.95,127500.0,135.1844,135.2582,135.0778,135.25,127500.0
2015-09-08 15:55:00,164.95,165.03,164.84,164.92,411236.0,135.25,135.3156,135.1598,135.2254,411236.0
2015-09-09 09:30:00,166.53,166.62,166.39,166.46,164102.0,136.5455,136.6193,136.4307,136.4881,164102.0
2015-09-09 09:35:00,166.44,166.71,166.44,166.49,228588.0,136.4717,136.6931,136.4717,136.5127,228588.0
2015-09-09 09:40:00,166.48,166.54,166.17,166.25,249390.0,136.5045,136.5537,136.2503,136.3159,249390.0
2015-09-09 09:45:00,166.24,166.3,166.05,166.05,110430.0,136.3077,136.3569,136.1519,136.1519,110430.0
2015-09-09 09:50:00,166.08,166.23,166.08,166.22,106187.0,136.1765,136.2995,136.1765,136.2913,106187.0
2015-09-09 09:55:00,166.21,166.29,166.15,166.24,40327.0,136.2831,136.3487,136.2339,136.3077,40327.0
2015-09-09 10:00:00,166.25,166.3,165.76,165.86,106475.0,136.3159,136.3569,135.9141,135.9961,106475.0
2015-09-09 10:05:00,165.87,165.88,165.68,165.72,129985.0,136.0043,136.0125,135.8485,135.8813,129985.0
2015-09-09 10:10:00,165.71,165.8,165.55,165.59,176971.0,135.8731,135.9469,135.7419,135.7747,176971.0
2015-09-09 10:15:00,165.59,165.62,165.42,165.47,79853.0,135.7747,135.7993,135.6353,135.6763,79853.0
2015-09-09 10:20:00,165.46,165.63,165.37,165.58,76243.0,135.6681,135.8075,135.5943,135.7665,76243.0
2015-09-09 10:25:00,165.59,165.7,165.53,165.58,97902.0,135.7747,135.8649,135.7255,135.7665,97902.0
2015-09-09 10:30:00,165.58,165.71,165.42,165.42,49378.0,135.7665,135.8731,135.6353,135.6353,49378.0
2015-09-09 10:35:00,165.4,165.4,165.06,165.25,89742.0,135.6189,135.6189,135.3402,135.4959,89742.0
2015-09-09 10:40:00,165.24,165.25,165.1,165.25,68973.0,135.4877,135.4959,135.373,135.4959,68973.0
2015-09-09 10:45:00,165.25,165.33,165.22,165.27,33515.0,135.4959,135.5615,135.4713,135.5123,33515.0
2015-09-09 10:50:00,165.25,165.25,164.97,164.98,77803.0,135.4959,135.4959,135.2664,135.2746,77803.0
2015-09-09 10:55:00,164.98,165.12,164.93,165.06,122032.0,135.2746,135.3894,135.2336,135.3402,122032.0
2015-09-09 11:00:00,165.09,165.23,165.03,165.2,51642.0,135.3648,135.4795,135.3156,135.4549,51642.0
2015-09-09 11:05:00,165.21,165.25,165.05,165.23,45149.0,135.4631,135.4959,135.332,135.4795,45149.0
2015-09-09 11:10:00,165.23,165.44,165.23,165.43,35610.0,135.4795,135.6517,135.4795,135.6435,35610.0
2015-09-09 11:15:00,165.41,165.43,165.27,165.28,29282.0,135.6271,135.6435,135.5123,135.5205,29282.0
2015-09-09 11:20:00,165.26,165.27,165.03,165.15,38056.0,135.5041,135.5123,135.3156,135.4139,38056.0
2015-09-09 11:25:00,165.16,165.16,164.93,165.03,27272.0,135.4221,135.4221,135.2336,135.3156,27272.0
2015-09-09 11:30:00,165.03,165.24,165.02,165.1,42920.0,135.3156,135.4877,135.3074,135.373,42920.0
2015-09-09 11:35:00,165.1,165.17,164.99,165.03,27308.0,135.373,135.4303,135.2828,135.3156,27308.0
2015-09-09 11:40:00,164.99,165.0,164.74,164.86,97913.0,135.2828,135.291,135.0778,135.1762,97913.0
2015-09-09 11:45:00,164.84,164.96,164.81,164.88,23477.0,135.1598,135.2582,135.1352,135.1926,23477.0
2015-09-09 11:50:00,164.85,164.89,164.75,164.86,24302.0,135.168,135.2008,135.086,135.1762,24302.0
2015-09-09 11:55:00,164.91,165.03,164.9,165.0,25500.0,135.2172,135.3156,135.209,135.291,25500.0
2015-09-09 12:00:00,165.02,165.07,164.96,165.04,7775.0,135.3074,135.3484,135.2582,135.3238,7775.0
2015-09-09 12:05:00,165.02,165.16,164.91,165.08,38545.0,135.3074,135.4221,135.2172,135.3566,38545.0
2015-09-09 12:10:00,165.12,165.19,165.06,165.09,13268.0,135.3894,135.4467,135.3402,135.3648,13268.0
2015-09-09 12:15:00,165.1,165.32,165.1,165.31,18307.0,135.373,135.5533,135.373,135.5451,18307.0
2015-09-09 12:20:00,165.33,165.37,165.26,165.26,50897.0,135.5615,135.5943,135.5041,135.5041,50897.0
2015-09-09 12:25:00,165.27,165.32,165.16,165.32,14327.0,135.5123,135.5533,135.4221,135.5533,14327.0
2015-09-09 12:30:00,165.33,165.39,165.26,165.27,17205.0,135.5615,135.6107,135.5041,135.5123,17205.0
2015-09-09 12:35:00,165.28,165.35,165.15,165.24,46477.0,135.5205,135.5779,135.4139,135.4877,46477.0
2015-09-09 12:40:00,165.25,165.28,165.16,165.24,11926.0,135.4959,135.5205,135.4221,135.4877,11926.0
2015-09-09 12:45:00,165.27,165.31,165.13,165.13,27959.0,135.5123,135.5451,135.3976,135.3976,27959.0
2015-09-09 12:50:00,165.13,165.13,164.97,165.08,37115.0,135.3976,135.3976,135.2664,135.3566,37115.0
2015-09-09 12:55:00,165.04,165.05,164.95,165.05,15250.0,135.3238,135.332,135.25,135.332,15250.0
2015-09-09 13:00:00,165.05,165.11,164.96,165.11,14550.0,135.332,135.3812,135.2582,135.3812,14550.0
2015-09-09 13:05:00,165.12,165.18,165.0,165.06,15233.0,135.3894,135.4385,135.291,135.3402,15233.0
2015-09-09 13:10:00,165.08,165.16,165.02,165.11,19836.0,135.3566,135.4221,135.3074,135.3812,19836.0
2015-09-09 13:15:00,165.15,165.32,165.15,165.29,28755.0,135.4139,135.5533,135.4139,135.5287,28755.0
2015-09-09 13:20:00,165.25,165.33,165.06,165.1,61645.0,135.4959,135.5615,135.3402,135.373,61645.0
2015-09-09 13:25:00,165.09,165.09,164.72,164.76,79087.0,135.3648,135.3648,135.0614,135.0942,79087.0
2015-09-09 13:30:00,164.75,164.75,164.48,164.61,94850.0,135.086,135.086,134.8646,134.9712,94850.0
2015-09-09 13:35:00,164.63,164.63,164.44,164.44,40789.0,134.9876,134.9876,134.8318,134.8318,40789.0
2015-09-09 13:40:00,164.44,164.5,164.29,164.36,67924.0,134.8318,134.881,134.7088,134.7662,67924.0
2015-09-09 13:45:00,164.35,164.45,164.29,164.33,25940.0,134.758,134.84,134.7088,134.7416,25940.0
2015-09-09 13:50:00,164.32,164.32,164.01,164.19,235314.0,134.7334,134.7334,134.4792,134.6268,235314.0
2015-09-09 13:55:00,164.17,164.19,163.87,163.93,55708.0,134.6104,134.6268,134.3644,134.4136,55708.0
2015-09-09 14:00:00,163.95,164.02,163.78,163.96,73882.0,134.43,134.4874,134.2906,134.4382,73882.0
2015-09-09 14:05:00,163.95,164.06,163.8,164.0,78337.0,134.43,134.5202,134.307,134.471,78337.0
2015-09-09 14:10:00,164.0,164.21,163.99,164.13,69676.0,134.471,134.6432,134.4628,134.5776,69676.0
2015-09-09 14:15:00,164.15,164.17,164.03,164.14,29332.0,134.594,134.6104,134.4956,134.5858,29332.0
2015-09-09 14:20:00,164.11,164.11,163.85,163.92,55025.0,134.5612,134.5612,134.348,134.4054,55025.0
2015-09-09 14:25:00,163.93,164.04,163.69,163.89,51429.0,134.4136,134.5038,134.2168,134.3808,51429.0
2015-09-09 14:30:00,163.89,163.91,163.7,163.73,37517.0,134.3808,134.3972,134.225,134.2496,37517.0
2015-09-09 14:35:00,163.76,163.95,163.76,163.79,65244.0,134.2742,134.43,134.2742,134.2988,65244.0
2015-09-09 14:40:00,163.76,163.8,163.4,163.52,246479.0,134.2742,134.307,133.979,134.0774,246479.0
2015-09-09 14:45:00,163.52,163.68,163.52,163.62,74743.0,134.0774,134.2086,134.0774,134.1594,74743.0
2015-09-09 14:50:00,163.64,163.89,163.58,163.79,72739.0,134.1758,134.3808,134.1266,134.2988,72739.0
2015-09-09 14:55:00,163.8,163.87,163.73,163.73,46562.0,134.307,134.3644,134.2496,134.2496,46562.0
2015-09-09 15:00:00,163.72,164.02,163.49,164.0,164521.0,134.2414,134.4874,134.0528,134.471,164521.0
2015-09-09 15:05:00,163.99,164.1,163.9,164.01,91152.0,134.4628,134.553,134.389,134.4792,91152.0
2015-09-09 15:10:00,163.99,164.05,163.6,163.91,210684.0,134.4628,134.512,134.143,134.3972,210684.0
2015-09-09 15:15:00,163.88,164.15,163.64,163.96,194713.0,134.3726,134.594,134.1758,134.4382,194713.0
2015-09-09 15:20:00,163.96,164.04,163.82,163.91,73344.0,134.4382,134.5038,134.3234,134.3972,73344.0
2015-09-09 15:25:00,163.9,163.96,163.38,163.48,264709.0,134.389,134.4382,133.9626,134.0446,264709.0
2015-09-09 15:30:00,163.5,163.5,162.96,163.18,187330.0,134.061,134.061,133.6183,133.7987,187330.0
2015-09-09 15:35:00,163.19,163.33,163.0,163.03,159789.0,133.8069,133.9216,133.6511,133.6757,159789.0
2015-09-09 15:40:00,163.02,163.02,162.62,162.65,257056.0,133.6675,133.6675,133.3395,133.3641,257056.0
2015-09-09 15:45:00,162.65,162.79,162.45,162.6,369464.0,133.3641,133.4789,133.2001,133.3231,369464.0
2015-09-09 15:50:00,162.61,162.72,162.35,162.39,187903.0,133.3313,133.4215,133.1181,133.1509,187903.0
2015-09-09 15:55:00,162.39,162.67,162.23,162.57,436361.0,133.1509,133.3805,133.0197,133.2985,436361.0
2015-09-10 09:30:00,162.54,162.84,162.37,162.58,203662.0,133.2739,133.5199,133.1345,133.3067,203662.0
2015-09-10 09:35:00,162.58,162.83,162.3,162.79,231533.0,133.3067,133.5117,133.0771,133.4789,231533.0
2015-09-10 09:40:00,162.81,163.05,162.72,162.81,179520.0,133.4953,133.6921,133.4215,133.4953,179520.0
2015-09-10 09:45:00,162.8,163.13,162.77,162.95,143424.0,133.4871,133.7577,133.4625,133.6101,143424.0
2015-09-10 09:50:00,162.95,163.09,162.58,162.67,84660.0,133.6101,133.7249,133.3067,133.3805,84660.0
2015-09-10 09:55:00,162.66,162.73,162.37,162.39,116727.0,133.3723,133.4297,133.1345,133.1509,116727.0
2015-09-10 10:00:00,162.41,162.66,162.27,162.39,164786.0,133.1673,133.3723,133.0525,133.1509,164786.0
2015-09-10 10:05:00,162.39,162.63,162.39,162.44,105801.0,133.1509,133.3477,133.1509,133.1919,105801.0
2015-09-10 10:10:00,162.45,162.46,162.18,162.28,78420.0,133.2001,133.2083,132.9787,133.0607,78420.0
2015-09-10 10:15:00,162.27,162.58,162.15,162.56,105226.0,133.0525,133.3067,132.9541,133.2903,105226.0
2015-09-10 10:20:00,162.54,162.69,162.43,162.45,78704.0,133.2739,133.3969,133.1837,133.2001,78704.0
2015-09-10 10:25:00,162.46,162.57,162.34,162.57,32219.0,133.2083,133.2985,133.1099,133.2985,32219.0
2015-09-10 10:30:00,162.58,162.95,162.56,162.95,101942.0,133.3067,133.6101,133.2903,133.6101,101942.0
2015-09-10 10:35:00,162.95,163.32,162.94,163.24,143776.0,133.6101,133.9135,133.6019,133.8479,143776.0
2015-09-10 10:40:00,163.24,163.46,163.23,163.35,101807.0,133.8479,134.0282,133.8397,133.938,101807.0
2015-09-10 10:45:00,163.38,163.62,163.37,163.61,59135.0,133.9626,134.1594,133.9544,134.1512,59135.0
2015-09-10 10:50:00,163.6,163.82,163.6,163.64,94266.0,134.143,134.3234,134.143,134.1758,94266.0
2015-09-10 10:55:00,163.65,163.76,163.45,163.47,78124.0,134.184,134.2742,134.02,134.0364,78124.0
2015-09-10 11:00:00,163.47,163.52,163.25,163.25,89583.0,134.0364,134.0774,133.8561,133.8561,89583.0
2015-09-10 11:05:00,163.24,163.36,163.14,163.17,59567.0,133.8479,133.9462,133.7659,133.7905,59567.0
2015-09-10 11:10:00,163.22,163.23,163.01,163.03,85089.0,133.8315,133.8397,133.6593,133.6757,85089.0
2015-09-10 11:15:00,163.03,163.05,162.77,162.8,186292.0,133.6757,133.6921,133.4625,133.4871,186292.0
2015-09-10 11:20:00,162.8,162.87,162.65,162.79,229338.0,133.4871,133.5445,133.3641,133.4789,229338.0
2015-09-10 11:25:00,162.75,162.91,162.62,162.91,79658.0,133.4461,133.5773,133.3395,133.5773,79658.0
2015-09-10 11:30:00,162.94,163.03,162.87,162.92,47209.0,133.6019,133.6757,133.5445,133.5855,47209.0
2015-09-10 11:35:00,162.9,163.33,162.9,163.31,121204.0,133.5691,133.9216,133.5691,133.9053,121204.0
2015-09-10 11:40:00,163.31,163.49,163.16,163.42,65714.0,133.9053,134.0528,133.7823,133.9954,65714.0
2015-09-10 11:45:00,163.42,163.44,163.18,163.19,74743.0,133.9954,134.0118,133.7987,133.8069,74743.0
2015-09-10 11:50:00,163.21,163.26,163.06,163.26,61127.0,133.8233,133.8643,133.7003,133.8643,61127.0
2015-09-10 11:55:00,163.25,163.48,163.15,163.32,61435.0,133.8561,134.0446,133.7741,133.9135,61435.0
2015-09-10 12:00:00,163.34,163.4,163.22,163.38,55153.0,133.9298,133.979,133.8315,133.9626,55153.0
2015-09-10 12:05:00,163.44,163.72,163.29,163.71,102397.0,134.0118,134.2414,133.8889,134.2332,102397.0
2015-09-10 12:10:00,163.7,163.74,163.48,163.54,51050.0,134.225,134.2578,134.0446,134.0938,51050.0
2015-09-10 12:15:00,163.62,163.7,163.28,163.28,62126.0,134.1594,134.225,133.8807,133.8807,62126.0
2015-09-10 12:20:00,163.25,163.43,163.22,163.26,68865.0,133.8561,134.0036,133.8315,133.8643,68865.0
2015-09-10 12:25:00,163.26,163.42,163.07,163.19,117595.0,133.8643,133.9954,133.7085,133.8069,117595.0
2015-09-10 12:30:00,163.17,163.34,163.07,163.31,52381.0,133.7905,133.9298,133.7085,133.9053,52381.0
2015-09-10 12:35:00,163.29,163.46,163.28,163.43,36698.0,133.8889,134.0282,133.8807,134.0036,36698.0
2015-09-10 12:40:00,163.4,163.42,163.28,163.35,56413.0,133.979,133.9954,133.8807,133.938,56413.0
2015-09-10 12:45:00,163.35,163.59,163.26,163.58,133158.0,133.938,134.1348,133.8643,134.1266,133158.0
2015-09-10 12:50:00,163.57,163.57,163.4,163.5,30787.0,134.1184,134.1184,133.979,134.061,30787.0
2015-09-10 12:55:00,163.44,163.53,163.24,163.37,71293.0,134.0118,134.0856,133.8479,133.9544,71293.0
2015-09-10 13:00:00,163.38,163.38,163.19,163.25,54464.0,133.9626,133.9626,133.8069,133.8561,54464.0
2015-09-10 13:05:00,163.27,163.47,163.26,163.34,34597.0,133.8725,134.0364,133.8643,133.9298,34597.0
2015-09-10 13:10:00,163.33,163.5,163.29,163.32,38700.0,133.9216,134.061,133.8889,133.9135,38700.0
2015-09-10 13:15:00,163.34,163.47,163.32,163.44,24896.0,133.9298,134.0364,133.9135,134.0118,24896.0
2015-09-10 13:20:00,163.43,163.69,163.33,163.65,85289.0,134.0036,134.2168,133.9216,134.184,85289.0
2015-09-10 13:25:00,163.67,164.04,163.59,164.03,240396.0,134.2004,134.5038,134.1348,134.4956,240396.0
2015-09-10 13:30:00,164.02,164.2,163.96,164.09,97733.0,134.4874,134.635,134.4382,134.5448,97733.0
2015-09-10 13:35:00,164.14,164.5,164.09,164.35,376849.0,134.5858,134.881,134.5448,134.758,376849.0
2015-09-10 13:40:00,164.35,164.4,164.17,164.26,105851.0,134.758,134.799,134.6104,134.6842,105851.0
2015-09-10 13:45:00,164.25,164.29,164.08,164.26,133760.0,134.676,134.7088,134.5366,134.6842,133760.0
2015-09-10 13:50:00,164.26,164.4,164.07,164.08,78284.0,134.6842,134.799,134.5284,134.5366,78284.0
2015-09-10 13:55:00,164.08,164.21,164.05,164.19,40436.0,134.5366,134.6432,134.512,134.6268,40436.0
2015-09-10 14:00:00,164.22,164.34,164.05,164.19,79741.0,134.6514,134.7498,134.512,134.6268,79741.0
2015-09-10 14:05:00,164.19,164.25,164.08,164.08,29339.0,134.6268,134.676,134.5366,134.5366,29339.0
2015-09-10 14:10:00,164.09,164.24,164.09,164.14,45184.0,134.5448,134.6678,134.5448,134.5858,45184.0
2015-09-10 14:15:00,164.14,164.14,163.86,163.9,80493.0,134.5858,134.5858,134.3562,134.389,80493.0
2015-09-10 14:20:00,163.91,164.04,163.81,163.98,71580.0,134.3972,134.5038,134.3152,134.4546,71580.0
2015-09-10 14:25:00,163.97,164.02,163.89,163.96,28627.0,134.4464,134.4874,134.3808,134.4382,28627.0
2015-09-10 14:30:00,163.93,164.12,163.93,163.96,39307.0,134.4136,134.5694,134.4136,134.4382,39307.0
2015-09-10 14:35:00,163.96,164.01,163.86,163.92,29696.0,134.4382,134.4792,134.3562,134.4054,29696.0
2015-09-10 14:40:00,163.89,164.09,163.89,163.95,14041.0,134.3808,134.5448,134.3808,134.43,14041.0
2015-09-10 14:45:00,163.95,163.97,163.76,163.79,57707.0,134.43,134.4464,134.2742,134.2988,57707.0
2015-09-10 14:50:00,163.78,163.91,163.72,163.81,80929.0,134.2906,134.3972,134.2414,134.3152,80929.0
2015-09-10 14:55:00,163.77,163.77,163.51,163.51,92523.0,134.2824,134.2824,134.0692,134.0692,92523.0
2015-09-10 15:00:00,163.5,163.56,163.23,163.3,130270.0,134.061,134.1102,133.8397,133.8971,130270.0
2015-09-10 15:05:00,163.3,163.48,163.29,163.39,41681.0,133.8971,134.0446,133.8889,133.9708,41681.0
2015-09-10 15:10:00,163.4,163.46,163.3,163.45,57076.0,133.979,134.0282,133.8971,134.02,57076.0
2015-09-10 15:15:00,163.45,163.68,163.26,163.32,124148.0,134.02,134.2086,133.8643,133.9135,124148.0
2015-09-10 15:20:00,163.32,163.44,163.05,163.14,268856.0,133.9135,134.0118,133.6921,133.7659,268856.0
2015-09-10 15:25:00,163.14,163.24,162.98,163.11,144910.0,133.7659,133.8479,133.6347,133.7413,144910.0
2015-09-10 15:30:00,163.09,163.11,162.84,163.0,144255.0,133.7249,133.7413,133.5199,133.6511,144255.0
2015-09-10 15:35:00,163.0,163.15,162.85,163.01,184419.0,133.6511,133.7741,133.5281,133.6593,184419.0
2015-09-10 15:40:00,163.0,163.03,162.74,162.97,180819.0,133.6511,133.6757,133.4379,133.6265,180819.0
2015-09-10 15:45:00,162.96,163.09,162.75,163.05,232911.0,133.6183,133.7249,133.4461,133.6921,232911.0
2015-09-10 15:50:00,163.06,163.25,162.85,163.12,137861.0,133.7003,133.8561,133.5281,133.7495,137861.0
2015-09-10 15:55:00,163.11,163.4,163.11,163.37,271065.0,133.7413,133.979,133.7413,133.9544,271065.0
2015-09-11 09:30:00,162.9,162.98,162.66,162.7,217116.0,133.5691,133.6347,133.3723,133.4051,217116.0
2015-09-11 09:35:00,162.69,163.08,162.61,162.99,136585.0,133.3969,133.7167,133.3313,133.6429,136585.0
2015-09-11 09:40:00,162.99,163.16,162.87,163.09,190157.0,133.6429,133.7823,133.5445,133.7249,190157.0
2015-09-11 09:45:00,163.08,163.08,162.8,162.85,108477.0,133.7167,133.7167,133.4871,133.5281,108477.0
2015-09-11 09:50:00,162.85,163.0,162.77,162.84,102370.0,133.5281,133.6511,133.4625,133.5199,102370.0
2015-09-11 09:55:00,162.84,162.97,162.63,162.64,85925.0,133.5199,133.6265,133.3477,133.3559,85925.0
2015-09-11 10:00:00,162.63,162.79,162.51,162.66,188366.0,133.3477,133.4789,133.2493,133.3723,188366.0
2015-09-11 10:05:00,162.66,162.81,162.52,162.77,132242.0,133.3723,133.4953,133.2575,133.4625,132242.0
2015-09-11 10:10:00,162.74,162.86,162.68,162.75,140907.0,133.4379,133.5363,133.3887,133.4461,140907.0
2015-09-11 10:15:00,162.75,162.99,162.67,162.96,97104.0,133.4461,133.6429,133.3805,133.6183,97104.0
2015-09-11 10:20:00,162.97,163.05,162.95,163.0,67613.0,133.6265,133.6921,133.6101,133.6511,67613.0
2015-09-11 10:25:00,162.98,163.07,162.83,162.85,93102.0,133.6347,133.7085,133.5117,133.5281,93102.0
2015-09-11 10:30:00,162.85,162.97,162.82,162.91,89291.0,133.5281,133.6265,133.5035,133.5773,89291.0
2015-09-11 10:35:00,162.9,162.97,162.75,162.97,74145.0,133.5691,133.6265,133.4461,133.6265,74145.0
2015-09-11 10:40:00,162.99,163.09,162.88,163.08,111032.0,133.6429,133.7249,133.5527,133.7167,111032.0
2015-09-11 10:45:00,163.08,163.13,162.98,162.99,41662.0,133.7167,133.7577,133.6347,133.6429,41662.0
2015-09-11 10:50:00,162.98,163.01,162.8,162.82,78084.0,133.6347,133.6593,133.4871,133.5035,78084.0
2015-09-11 10:55:00,162.83,162.89,162.74,162.82,58465.0,133.5117,133.5609,133.4379,133.5035,58465.0
2015-09-11 11:00:00,162.83,162.95,162.73,162.91,147552.0,133.5117,133.6101,133.4297,133.5773,147552.0
2015-09-11 11:05:00,162.91,163.11,162.91,163.0,80195.0,133.5773,133.7413,133.5773,133.6511,80195.0
2015-09-11 11:10:00,162.99,163.05,162.89,162.95,63765.0,133.6429,133.6921,133.5609,133.6101,63765.0
2015-09-11 11:15:00,162.95,163.0,162.8,163.0,55488.0,133.6101,133.6511,133.4871,133.6511,55488.0
2015-09-11 11:20:00,163.0,163.04,162.85,163.02,62049.0,133.6511,133.6839,133.5281,133.6675,62049.0
2015-09-11 11:25:00,163.01,163.27,162.96,163.24,96633.0,133.6593,133.8725,133.6183,133.8479,96633.0
2015-09-11 11:30:00,163.23,163.3,163.02,163.03,89905.0,133.8397,133.8971,133.6675,133.6757,89905.0
2015-09-11 11:35:00,163.04,163.4,163.01,163.39,82783.0,133.6839,133.979,133.6593,133.9708,82783.0
2015-09-11 11:40:00,163.38,163.46,163.29,163.35,64367.0,133.9626,134.0282,133.8889,133.938,64367.0
2015-09-11 11:45:00,163.35,163.38,163.2,163.32,66210.0,133.938,133.9626,133.8151,133.9135,66210.0
2015-09-11 11:50:00,163.32,163.69,163.32,163.59,147189.0,133.9135,134.2168,133.9135,134.1348,147189.0
2015-09-11 11:55:00,163.61,163.69,163.56,163.58,44575.0,134.1512,134.2168,134.1102,134.1266,44575.0
2015-09-11 12:00:00,163.61,163.97,163.56,163.9,163533.0,134.1512,134.4464,134.1102,134.389,163533.0
2015-09-11 12:05:00,163.9,163.94,163.82,163.82,41817.0,134.389,134.4218,134.3234,134.3234,41817.0
2015-09-11 12:10:00,163.83,164.09,163.83,164.04,55347.0,134.3316,134.5448,134.3316,134.5038,55347.0
2015-09-11 12:15:00,164.05,164.11,163.89,163.92,64666.0,134.512,134.5612,134.3808,134.4054,64666.0
2015-09-11 12:20:00,163.93,163.93,163.8,163.87,51851.0,134.4136,134.4136,134.307,134.3644,51851.0
2015-09-11 12:25:00,163.88,163.96,163.81,163.93,29690.0,134.3726,134.4382,134.3152,134.4136,29690.0
2015-09-11 12:30:00,163.92,164.0,163.89,163.9,30345.0,134.4054,134.471,134.3808,134.389,30345.0
2015-09-11 12:35:00,163.92,163.93,163.72,163.74,24024.0,134.4054,134.4136,134.2414,134.2578,24024.0
2015-09-11 12:40:00,163.76,163.87,163.71,163.86,13988.0,134.2742,134.3644,134.2332,134.3562,13988.0
2015-09-11 12:45:00,163.88,164.08,163.83,164.07,82462.0,134.3726,134.5366,134.3316,134.5284,82462.0
2015-09-11 12:50:00,164.06,164.16,164.05,164.06,30918.0,134.5202,134.6022,134.512,134.5202,30918.0
2015-09-11 12:55:00,164.06,164.09,163.96,164.02,48619.0,134.5202,134.5448,134.4382,134.4874,48619.0
2015-09-11 13:00:00,164.06,164.06,163.94,163.94,20605.0,134.5202,134.5202,134.4218,134.4218,20605.0
2015-09-11 13:05:00,163.94,163.96,163.79,163.82,26812.0,134.4218,134.4382,134.2988,134.3234,26812.0
2015-09-11 13:10:00,163.81,163.86,163.73,163.78,18801.0,134.3152,134.3562,134.2496,134.2906,18801.0
2015-09-11 13:15:00,163.76,163.77,163.66,163.68,21601.0,134.2742,134.2824,134.1922,134.2086,21601.0
2015-09-11 13:20:00,163.67,163.69,163.44,163.45,78423.0,134.2004,134.2168,134.0118,134.02,78423.0
2015-09-11 13:25:00,163.45,163.55,163.44,163.44,32453.0,134.02,134.102,134.0118,134.0118,32453.0
2015-09-11 13:30:00,163.42,163.5,163.32,163.34,51337.0,133.9954,134.061,133.9135,133.9298,51337.0
2015-09-11 13:35:00,163.32,163.4,163.26,163.4,25723.0,133.9135,133.979,133.8643,133.979,25723.0
2015-09-11 13:40:00,163.42,163.54,163.35,163.53,17502.0,133.9954,134.0938,133.938,134.0856,17502.0
2015-09-11 13:45:00,163.53,163.54,163.41,163.43,48087.0,134.0856,134.0938,133.9872,134.0036,48087.0
2015-09-11 13:50:00,163.44,163.56,163.4,163.54,19463.0,134.0118,134.1102,133.979,134.0938,19463.0
2015-09-11 13:55:00,163.54,163.58,163.51,163.51,22222.0,134.0938,134.1266,134.0692,134.0692,22222.0
2015-09-11 14:00:00,163.51,163.55,163.37,163.44,36346.0,134.0692,134.102,133.9544,134.0118,36346.0
2015-09-11 14:05:00,163.41,163.46,163.29,163.42,29638.0,133.9872,134.0282,133.8889,133.9954,29638.0
2015-09-11 14:10:00,163.44,163.55,163.41,163.44,17374.0,134.0118,134.102,133.9872,134.0118,17374.0
2015-09-11 14:15:00,163.42,163.57,163.4,163.55,32832.0,133.9954,134.1184,133.979,134.102,32832.0
2015-09-11 14:20:00,163.54,163.77,163.54,163.75,80671.0,134.0938,134.2824,134.0938,134.266,80671.0
2015-09-11 14:25:00,163.75,163.77,163.63,163.69,46001.0,134.266,134.2824,134.1676,134.2168,46001.0
2015-09-11 14:30:00,163.69,163.9,163.67,163.88,66293.0,134.2168,134.389,134.2004,134.3726,66293.0
2015-09-11 14:35:00,163.87,164.07,163.86,163.98,47737.0,134.3644,134.5284,134.3562,134.4546,47737.0
2015-09-11 14:40:00,163.97,163.98,163.86,163.87,48085.0,134.4464,134.4546,134.3562,134.3644,48085.0
2015-09-11 14:45:00,163.89,164.0,163.87,163.92,32502.0,134.3808,134.471,134.3644,134.4054,32502.0
2015-09-11 14:50:00,163.92,163.96,163.77,163.88,55539.0,134.4054,134.4382,134.2824,134.3726,55539.0
2015-09-11 14:55:00,163.89,163.95,163.82,163.91,24168.0,134.3808,134.43,134.3234,134.3972,24168.0
2015-09-11 15:00:00,163.93,164.09,163.9,164.01,54374.0,134.4136,134.5448,134.389,134.4792,54374.0
2015-09-11 15:05:00,164.0,164.23,163.96,164.09,140547.0,134.471,134.6596,134.4382,134.5448,140547.0
2015-09-11 15:10:00,164.09,164.18,164.05,164.17,73377.0,134.5448,134.6186,134.512,134.6104,73377.0
2015-09-11 15:15:00,164.19,164.32,164.1,164.12,92113.0,134.6268,134.7334,134.553,134.5694,92113.0
2015-09-11 15:20:00,164.11,164.12,163.91,163.96,85223.0,134.5612,134.5694,134.3972,134.4382,85223.0
2015-09-11 15:25:00,163.95,164.07,163.91,163.98,61060.0,134.43,134.5284,134.3972,134.4546,61060.0
2015-09-11 15:30:00,163.99,164.0,163.81,163.87,85777.0,134.4628,134.471,134.3152,134.3644,85777.0
2015-09-11 15:35:00,163.86,164.07,163.85,164.07,53099.0,134.3562,134.5284,134.348,134.5284,53099.0
2015-09-11 15:40:00,164.04,164.04,163.84,163.94,77608.0,134.5038,134.5038,134.3398,134.4218,77608.0
2015-09-11 15:45:00,163.96,164.01,163.86,163.87,88523.0,134.4382,134.4792,134.3562,134.3644,88523.0
2015-09-11 15:50:00,163.88,164.1,163.88,164.01,81664.0,134.3726,134.553,134.3726,134.4792,81664.0
2015-09-11 15:55:00,164.01,164.44,164.01,164.38,268625.0,134.4792,134.8318,134.4792,134.7826,268625.0
2015-09-14 09:30:00,164.46,164.58,164.19,164.24,104243.0,134.8482,134.9466,134.6268,134.6678,104243.0
2015-09-14 09:35:00,164.25,164.25,163.73,163.87,226035.0,134.676,134.676,134.2496,134.3644,226035.0
2015-09-14 09:40:00,163.85,163.93,163.65,163.7,100593.0,134.348,134.4136,134.184,134.225,100593.0
2015-09-14 09:45:00,163.69,163.69,163.43,163.49,96849.0,134.2168,134.2168,134.0036,134.0528,96849.0
2015-09-14 09:50:00,163.48,163.66,163.37,163.66,149318.0,134.0446,134.1922,133.9544,134.1922,149318.0
2015-09-14 09:55:00,163.67,163.69,163.55,163.61,72358.0,134.2004,134.2168,134.102,134.1512,72358.0
2015-09-14 10:00:00,163.62,163.82,163.54,163.77,68398.0,134.1594,134.3234,134.0938,134.2824,68398.0
2015-09-14 10:05:00,163.79,163.94,163.72,163.91,66178.0,134.2988,134.4218,134.2414,134.3972,66178.0
2015-09-14 10:10:00,163.92,164.03,163.85,163.95,58940.0,134.4054,134.4956,134.348,134.43,58940.0
2015-09-14 10:15:00,164.0,164.1,163.97,163.97,61177.0,134.471,134.553,134.4464,134.4464,61177.0
2015-09-14 10:20:00,163.99,164.04,163.88,164.01,44799.0,134.4628,134.5038,134.3726,134.4792,44799.0
2015-09-14 10:25:00,164.01,164.04,163.79,163.81,92581.0,134.4792,134.5038,134.2988,134.3152,92581.0
2015-09-14 10:30:00,163.8,163.98,163.8,163.97,42934.0,134.307,134.4546,134.307,134.4464,42934.0
2015-09-14 10:35:00,164.0,164.23,163.87,164.15,85657.0,134.471,134.6596,134.3644,134.594,85657.0
2015-09-14 10:40:00,164.15,164.23,164.09,164.22,47925.0,134.594,134.6596,134.5448,134.6514,47925.0
2015-09-14 10:45:00,164.24,164.34,164.1,164.24,35463.0,134.6678,134.7498,134.553,134.6678,35463.0
2015-09-14 10:50:00,164.24,164.26,163.99,164.03,76980.0,134.6678,134.6842,134.4628,134.4956,76980.0
2015-09-14 10:55:00,164.03,164.08,163.96,164.08,51140.0,134.4956,134.5366,134.4382,134.5366,51140.0
2015-09-14 11:00:00,164.07,164.19,164.06,164.14,33750.0,134.5284,134.6268,134.5202,134.5858,33750.0
2015-09-14 11:05:00,164.18,164.21,164.04,164.05,42161.0,134.6186,134.6432,134.5038,134.512,42161.0
2015-09-14 11:10:00,164.04,164.07,163.91,163.98,38808.0,134.5038,134.5284,134.3972,134.4546,38808.0
2015-09-14 11:15:00,163.98,164.01,163.82,163.87,34782.0,134.4546,134.4792,134.3234,134.3644,34782.0
2015-09-14 11:20:00,163.93,163.94,163.75,163.8,31900.0,134.4136,134.4218,134.266,134.307,31900.0
2015-09-14 11:25:00,163.79,163.86,163.71,163.76,61174.0,134.2988,134.3562,134.2332,134.2742,61174.0
2015-09-14 11:30:00,163.72,163.77,163.63,163.65,43145.0,134.2414,134.2824,134.1676,134.184,43145.0
2015-09-14 11:35:00,163.64,163.73,163.56,163.66,54709.0,134.1758,134.2496,134.1102,134.1922,54709.0
2015-09-14 11:40:00,163.64,163.75,163.61,163.63,36783.0,134.1758,134.266,134.1512,134.1676,36783.0
2015-09-14 11:45:00,163.58,163.62,163.45,163.61,61760.0,134.1266,134.1594,134.02,134.1512,61760.0
2015-09-14 11:50:00,163.61,163.81,163.56,163.79,48722.0,134.1512,134.3152,134.1102,134.2988,48722.0
2015-09-14 11:55:00,163.76,163.8,163.7,163.7,23595.0,134.2742,134.307,134.225,134.225,23595.0
2015-09-14 12:00:00,163.72,163.75,163.6,163.66,15409.0,134.2414,134.266,134.143,134.1922,15409.0
2015-09-14 12:05:00,163.64,163.71,163.58,163.61,43754.0,134.1758,134.2332,134.1266,134.1512,43754.0
2015-09-14 12:10:00,163.61,163.63,163.4,163.52,83888.0,134.1512,134.1676,133.979,134.0774,83888.0
2015-09-14 12:15:00,163.52,163.61,163.52,163.56,66329.0,134.0774,134.1512,134.0774,134.1102,66329.0
2015-09-14 12:20:00,163.53,163.69,163.51,163.69,37019.0,134.0856,134.2168,134.0692,134.2168,37019.0
2015-09-14 12:25:00,163.7,163.72,163.59,163.64,42432.0,134.225,134.2414,134.1348,134.1758,42432.0
2015-09-14 12:30:00,163.61,163.8,163.54,163.75,47251.0,134.1512,134.307,134.0938,134.266,47251.0
2015-09-14 12:35:00,163.74,163.79,163.66,163.66,35415.0,134.2578,134.2988,134.1922,134.1922,35415.0
2015-09-14 12:40:00,163.66,163.7,163.53,163.53,33152.0,134.1922,134.225,134.0856,134.0856,33152.0
2015-09-14 12:45:00,163.52,163.57,163.5,163.55,12985.0,134.0774,134.1184,134.061,134.102,12985.0
2015-09-14 12:50:00,163.54,163.6,163.47,163.54,15128.0,134.0938,134.143,134.0364,134.0938,15128.0
2015-09-14 12:55:00,163.56,163.66,163.52,163.56,23181.0,134.1102,134.1922,134.0774,134.1102,23181.0
2015-09-14 13:00:00,163.55,163.59,163.4,163.43,42730.0,134.102,134.1348,133.979,134.0036,42730.0
2015-09-14 13:05:00,163.43,163.48,163.43,163.48,11200.0,134.0036,134.0446,134.0036,134.0446,11200.0
2015-09-14 13:10:00,163.49,163.58,163.48,163.49,18815.0,134.0528,134.1266,134.0446,134.0528,18815.0
2015-09-14 13:15:00,163.5,163.61,163.5,163.6,7405.0,134.061,134.1512,134.061,134.143,7405.0
2015-09-14 13:20:00,163.58,163.59,163.52,163.52,10400.0,134.1266,134.1348,134.0774,134.0774,10400.0
2015-09-14 13:25:00,163.52,163.54,163.48,163.51,19267.0,134.0774,134.0938,134.0446,134.0692,19267.0
2015-09-14 13:30:00,163.52,163.59,163.52,163.55,13978.0,134.0774,134.1348,134.0774,134.102,13978.0
2015-09-14 13:35:00,163.56,163.73,163.55,163.73,29885.0,134.1102,134.2496,134.102,134.2496,29885.0
2015-09-14 13:40:00,163.74,163.95,163.74,163.89,58520.0,134.2578,134.43,134.2578,134.3808,58520.0
2015-09-14 13:45:00,163.93,163.99,163.9,163.96,63147.0,134.4136,134.4628,134.389,134.4382,63147.0
2015-09-14 13:50:00,163.96,163.96,163.81,163.83,54508.0,134.4382,134.4382,134.3152,134.3316,54508.0
2015-09-14 13:55:00,163.83,164.02,163.81,164.02,27411.0,134.3316,134.4874,134.3152,134.4874,27411.0
2015-09-14 14:00:00,164.02,164.02,163.83,163.83,10459.0,134.4874,134.4874,134.3316,134.3316,10459.0
2015-09-14 14:05:00,163.83,163.87,163.72,163.76,12930.0,134.3316,134.3644,134.2414,134.2742,12930.0
2015-09-14 14:10:00,163.78,163.8,163.7,163.75,11600.0,134.2906,134.307,134.225,134.266,11600.0
2015-09-14 14:15:00,163.76,163.81,163.73,163.77,31537.0,134.2742,134.3152,134.2496,134.2824,31537.0
2015-09-14 14:20:00,163.8,163.84,163.68,163.7,21238.0,134.307,134.3398,134.2086,134.225,21238.0
2015-09-14 14:25:00,163.71,163.76,163.58,163.62,52602.0,134.2332,134.2742,134.1266,134.1594,52602.0
2015-09-14 14:30:00,163.59,163.64,163.56,163.57,24961.0,134.1348,134.1758,134.1102,134.1184,24961.0
2015-09-14 14:35:00,163.57,163.66,163.56,163.66,9200.0,134.1184,134.1922,134.1102,134.1922,9200.0
2015-09-14 14:40:00,163.67,163.73,163.65,163.66,18771.0,134.2004,134.2496,134.184,134.1922,18771.0
2015-09-14 14:45:00,163.65,163.79,163.63,163.63,14031.0,134.184,134.2988,134.1676,134.1676,14031.0
2015-09-14 14:50:00,163.65,163.73,163.57,163.71,37361.0,134.184,134.2496,134.1184,134.2332,37361.0
2015-09-14 14:55:00,163.74,163.9,163.71,163.71,18234.0,134.2578,134.389,134.2332,134.2332,18234.0
2015-09-14 15:00:00,163.71,163.71,163.59,163.6,24268.0,134.2332,134.2332,134.1348,134.143,24268.0
2015-09-14 15:05:00,163.59,163.6,163.51,163.57,22385.0,134.1348,134.143,134.0692,134.1184,22385.0
2015-09-14 15:10:00,163.58,163.74,163.57,163.74,33639.0,134.1266,134.2578,134.1184,134.2578,33639.0
2015-09-14 15:15:00,163.78,163.86,163.72,163.75,30934.0,134.2906,134.3562,134.2414,134.266,30934.0
2015-09-14 15:20:00,163.72,163.83,163.65,163.69,32145.0,134.2414,134.3316,134.184,134.2168,32145.0
2015-09-14 15:25:00,163.71,163.72,163.61,163.68,24566.0,134.2332,134.2414,134.1512,134.2086,24566.0
2015-09-14 15:30:00,163.7,163.75,163.6,163.64,27706.0,134.225,134.266,134.143,134.1758,27706.0
2015-09-14 15:35:00,163.63,163.63,163.5,163.53,54203.0,134.1676,134.1676,134.061,134.0856,54203.0
2015-09-14 15:40:00,163.53,163.62,163.47,163.61,29403.0,134.0856,134.1594,134.0364,134.1512,29403.0
2015-09-14 15:45:00,163.61,163.69,163.57,163.58,37146.0,134.1512,134.2168,134.1184,134.1266,37146.0
2015-09-14 15:50:00,163.59,163.74,163.57,163.58,58270.0,134.1348,134.2578,134.1184,134.1266,58270.0
2015-09-14 15:55:00,163.57,163.86,163.56,163.78,219078.0,134.1184,134.3562,134.1102,134.2906,219078.0
2015-09-15 09:30:00,164.36,164.5,164.07,164.18,168244.0,134.7662,134.881,134.5284,134.6186,168244.0
2015-09-15 09:35:00,164.19,164.28,164.07,164.15,93382.0,134.6268,134.7006,134.5284,134.594,93382.0
2015-09-15 09:40:00,164.16,164.17,164.04,164.11,64329.0,134.6022,134.6104,134.5038,134.5612,64329.0
2015-09-15 09:45:00,164.1,164.13,163.97,164.07,73817.0,134.553,134.5776,134.4464,134.5284,73817.0
2015-09-15 09:50:00,164.09,164.37,164.09,164.34,84810.0,134.5448,134.7744,134.5448,134.7498,84810.0
2015-09-15 09:55:00,164.34,164.41,164.29,164.31,74971.0,134.7498,134.8072,134.7088,134.7252,74971.0
2015-09-15 10:00:00,164.31,164.43,164.25,164.28,54732.0,134.7252,134.8236,134.676,134.7006,54732.0
2015-09-15 10:05:00,164.25,164.33,164.24,164.24,33568.0,134.676,134.7416,134.6678,134.6678,33568.0
2015-09-15 10:10:00,164.24,164.36,164.23,164.3,46890.0,134.6678,134.7662,134.6596,134.717,46890.0
2015-09-15 10:15:00,164.3,164.5,164.3,164.44,34725.0,134.717,134.881,134.717,134.8318,34725.0
2015-09-15 10:20:00,164.44,164.85,164.43,164.69,121039.0,134.8318,135.168,134.8236,135.0368,121039.0
2015-09-15 10:25:00,164.71,164.72,164.61,164.62,42409.0,135.0532,135.0614,134.9712,134.9794,42409.0
2015-09-15 10:30:00,164.62,165.08,164.62,164.94,210034.0,134.9794,135.3566,134.9794,135.2418,210034.0
2015-09-15 10:35:00,164.97,165.11,164.94,165.0,50356.0,135.2664,135.3812,135.2418,135.291,50356.0
2015-09-15 10:40:00,165.01,165.23,165.01,165.23,287122.0,135.2992,135.4795,135.2992,135.4795,287122.0
2015-09-15 10:45:00,165.24,165.49,165.23,165.28,143908.0,135.4877,135.6927,135.4795,135.5205,143908.0
2015-09-15 10:50:00,165.31,165.34,165.22,165.3,65730.0,135.5451,135.5697,135.4713,135.5369,65730.0
2015-09-15 10:55:00,165.34,165.47,165.31,165.41,105783.0,135.5697,135.6763,135.5451,135.6271,105783.0
2015-09-15 11:00:00,165.44,165.48,165.26,165.37,179428.0,135.6517,135.6845,135.5041,135.5943,179428.0
2015-09-15 11:05:00,165.39,165.42,165.24,165.3,20741.0,135.6107,135.6353,135.4877,135.5369,20741.0
2015-09-15 11:10:00,165.31,165.4,165.26,165.37,47160.0,135.5451,135.6189,135.5041,135.5943,47160.0
2015-09-15 11:15:00,165.41,165.41,165.23,165.23,68210.0,135.6271,135.6271,135.4795,135.4795,68210.0
2015-09-15 11:20:00,165.25,165.32,165.21,165.28,48316.0,135.4959,135.5533,135.4631,135.5205,48316.0
2015-09-15 11:25:00,165.26,165.36,165.26,165.31,11974.0,135.5041,135.5861,135.5041,135.5451,11974.0
2015-09-15 11:30:00,165.33,165.41,165.15,165.19,49149.0,135.5615,135.6271,135.4139,135.4467,49149.0
2015-09-15 11:35:00,165.18,165.28,165.18,165.22,33766.0,135.4385,135.5205,135.4385,135.4713,33766.0
2015-09-15 11:40:00,165.2,165.33,165.2,165.33,34023.0,135.4549,135.5615,135.4549,135.5615,34023.0
2015-09-15 11:45:00,165.35,165.45,165.32,165.41,25573.0,135.5779,135.6599,135.5533,135.6271,25573.0
2015-09-15 11:50:00,165.42,165.51,165.32,165.33,85636.0,135.6353,135.7091,135.5533,135.5615,85636.0
2015-09-15 11:55:00,165.32,165.38,165.32,165.38,17736.0,135.5533,135.6025,135.5533,135.6025,17736.0
2015-09-15 12:00:00,165.37,165.49,165.35,165.36,32200.0,135.5943,135.6927,135.5779,135.5861,32200.0
2015-09-15 12:05:00,165.34,165.42,165.26,165.42,33003.0,135.5697,135.6353,135.5041,135.6353,33003.0
2015-09-15 12:10:00,165.41,165.52,165.37,165.49,50869.0,135.6271,135.7173,135.5943,135.6927,50869.0
2015-09-15 12:15:00,165.51,165.61,165.51,165.54,60675.0,135.7091,135.7911,135.7091,135.7337,60675.0
2015-09-15 12:20:00,165.54,165.62,165.45,165.52,34245.0,135.7337,135.7993,135.6599,135.7173,34245.0
2015-09-15 12:25:00,165.49,165.52,165.44,165.5,18812.0,135.6927,135.7173,135.6517,135.7009,18812.0
2015-09-15 12:30:00,165.52,165.57,165.49,165.56,22484.0,135.7173,135.7583,135.6927,135.7501,22484.0
2015-09-15 12:35:00,165.56,165.59,165.52,165.59,22694.0,135.7501,135.7747,135.7173,135.7747,22694.0
2015-09-15 12:40:00,165.63,165.66,165.52,165.52,26046.0,135.8075,135.8321,135.7173,135.7173,26046.0
2015-09-15 12:45:00,165.53,165.59,165.51,165.58,38796.0,135.7255,135.7747,135.7091,135.7665,38796.0
2015-09-15 12:50:00,165.59,165.63,165.54,165.55,36026.0,135.7747,135.8075,135.7337,135.7419,36026.0
2015-09-15 12:55:00,165.61,165.61,165.47,165.55,21163.0,135.7911,135.7911,135.6763,135.7419,21163.0
2015-09-15 13:00:00,165.55,165.57,165.46,165.56,41443.0,135.7419,135.7583,135.6681,135.7501,41443.0
2015-09-15 13:05:00,165.56,165.61,165.55,165.57,24180.0,135.7501,135.7911,135.7419,135.7583,24180.0
2015-09-15 13:10:00,165.58,165.67,165.51,165.67,22857.0,135.7665,135.8403,135.7091,135.8403,22857.0
2015-09-15 13:15:00,165.67,165.85,165.66,165.75,75034.0,135.8403,135.9879,135.8321,135.9059,75034.0
2015-09-15 13:20:00,165.77,165.82,165.74,165.78,31591.0,135.9223,135.9633,135.8977,135.9305,31591.0
2015-09-15 13:25:00,165.77,166.03,165.77,165.98,172484.0,135.9223,136.1355,135.9223,136.0945,172484.0
2015-09-15 13:30:00,165.99,166.23,165.98,166.06,356445.0,136.1027,136.2995,136.0945,136.1601,356445.0
2015-09-15 13:35:00,166.08,166.12,166.03,166.1,53545.0,136.1765,136.2093,136.1355,136.1929,53545.0
2015-09-15 13:40:00,166.11,166.24,166.1,166.19,71874.0,136.2011,136.3077,136.1929,136.2667,71874.0
2015-09-15 13:45:00,166.2,166.22,166.11,166.12,50098.0,136.2749,136.2913,136.2011,136.2093,50098.0
2015-09-15 13:50:00,166.1,166.1,166.02,166.02,45479.0,136.1929,136.1929,136.1273,136.1273,45479.0
2015-09-15 13:55:00,166.02,166.03,165.95,166.0,102322.0,136.1273,136.1355,136.0699,136.1109,102322.0
2015-09-15 14:00:00,166.0,166.02,165.96,165.99,27380.0,136.1109,136.1273,136.0781,136.1027,27380.0
2015-09-15 14:05:00,165.99,166.1,165.97,166.1,43106.0,136.1027,136.1929,136.0863,136.1929,43106.0
2015-09-15 14:10:00,166.11,166.26,166.04,166.07,159757.0,136.2011,136.3241,136.1437,136.1683,159757.0
2015-09-15 14:15:00,166.08,166.12,165.97,166.04,110623.0,136.1765,136.2093,136.0863,136.1437,110623.0
2015-09-15 14:20:00,166.05,166.05,165.89,165.98,97168.0,136.1519,136.1519,136.0207,136.0945,97168.0
2015-09-15 14:25:00,165.97,166.07,165.92,166.07,32155.0,136.0863,136.1683,136.0453,136.1683,32155.0
2015-09-15 14:30:00,166.07,166.13,166.02,166.12,44445.0,136.1683,136.2175,136.1273,136.2093,44445.0
2015-09-15 14:35:00,166.11,166.21,166.11,166.14,51528.0,136.2011,136.2831,136.2011,136.2257,51528.0
2015-09-15 14:40:00,166.15,166.27,166.09,166.09,28185.0,136.2339,136.3323,136.1847,136.1847,28185.0
2015-09-15 14:45:00,166.09,166.37,166.08,166.29,184121.0,136.1847,136.4143,136.1765,136.3487,184121.0
2015-09-15 14:50:00,166.31,166.39,166.13,166.25,151629.0,136.3651,136.4307,136.2175,136.3159,151629.0
2015-09-15 14:55:00,166.26,166.39,166.26,166.37,38203.0,136.3241,136.4307,136.3241,136.4143,38203.0
2015-09-15 15:00:00,166.39,166.49,166.33,166.38,121660.0,136.4307,136.5127,136.3815,136.4225,121660.0
2015-09-15 15:05:00,166.38,166.47,166.37,166.43,69900.0,136.4225,136.4963,136.4143,136.4635,69900.0
2015-09-15 15:10:00,166.48,166.52,166.43,166.45,45287.0,136.5045,136.5373,136.4635,136.4799,45287.0
2015-09-15 15:15:00,166.48,166.53,166.39,166.42,41210.0,136.5045,136.5455,136.4307,136.4553,41210.0
2015-09-15 15:20:00,166.41,166.41,166.3,166.31,52907.0,136.4471,136.4471,136.3569,136.3651,52907.0
2015-09-15 15:25:00,166.34,166.43,166.31,166.4,30694.0,136.3897,136.4635,136.3651,136.4389,30694.0
2015-09-15 15:30:00,166.38,166.49,166.34,166.44,48070.0,136.4225,136.5127,136.3897,136.4717,48070.0
2015-09-15 15:35:00,166.44,166.44,166.19,166.21,55283.0,136.4717,136.4717,136.2667,136.2831,55283.0
2015-09-15 15:40:00,166.21,166.41,166.18,166.39,110861.0,136.2831,136.4471,136.2585,136.4307,110861.0
2015-09-15 15:45:00,166.39,166.39,166.09,166.19,170623.0,136.4307,136.4307,136.1847,136.2667,170623.0
2015-09-15 15:50:00,166.19,166.24,166.09,166.1,114643.0,136.2667,136.3077,136.1847,136.1929,114643.0
2015-09-15 15:55:00,166.09,166.26,166.04,166.12,359899.0,136.1847,136.3241,136.1437,136.2093,359899.0
2015-09-16 09:30:00,166.46,166.6,166.19,166.52,195309.0,136.4881,136.6029,136.2667,136.5373,195309.0
2015-09-16 09:35:00,166.49,166.54,166.31,166.52,129566.0,136.5127,136.5537,136.3651,136.5373,129566.0
2015-09-16 09:40:00,166.52,166.57,166.27,166.29,121296.0,136.5373,136.5783,136.3323,136.3487,121296.0
2015-09-16 09:45:00,166.29,166.39,166.12,166.17,104711.0,136.3487,136.4307,136.2093,136.2503,104711.0
2015-09-16 09:50:00,166.19,166.29,166.13,166.26,82771.0,136.2667,136.3487,136.2175,136.3241,82771.0
2015-09-16 09:55:00,166.25,166.27,166.17,166.2,37871.0,136.3159,136.3323,136.2503,136.2749,37871.0
2015-09-16 10:00:00,166.24,166.25,166.0,166.04,69740.0,136.3077,136.3159,136.1109,136.1437,69740.0
2015-09-16 10:05:00,166.05,166.34,166.05,166.28,47477.0,136.1519,136.3897,136.1519,136.3405,47477.0
2015-09-16 10:10:00,166.3,166.44,166.27,166.41,41082.0,136.3569,136.4717,136.3323,136.4471,41082.0
2015-09-16 10:15:00,166.4,166.47,166.34,166.38,57259.0,136.4389,136.4963,136.3897,136.4225,57259.0
2015-09-16 10:20:00,166.4,166.47,166.34,166.36,29580.0,136.4389,136.4963,136.3897,136.4061,29580.0
2015-09-16 10:25:00,166.36,166.43,166.31,166.39,38003.0,136.4061,136.4635,136.3651,136.4307,38003.0
2015-09-16 10:30:00,166.39,166.48,166.35,166.39,45021.0,136.4307,136.5045,136.3979,136.4307,45021.0
2015-09-16 10:35:00,166.39,166.41,166.23,166.34,27934.0,136.4307,136.4471,136.2995,136.3897,27934.0
2015-09-16 10:40:00,166.33,166.33,166.19,166.19,40446.0,136.3815,136.3815,136.2667,136.2667,40446.0
2015-09-16 10:45:00,166.2,166.31,166.15,166.21,32657.0,136.2749,136.3651,136.2339,136.2831,32657.0
2015-09-16 10:50:00,166.2,166.25,166.14,166.21,64172.0,136.2749,136.3159,136.2257,136.2831,64172.0
2015-09-16 10:55:00,166.21,166.37,166.21,166.34,16781.0,136.2831,136.4143,136.2831,136.3897,16781.0
2015-09-16 11:00:00,166.33,166.43,166.23,166.4,41433.0,136.3815,136.4635,136.2995,136.4389,41433.0
2015-09-16 11:05:00,166.42,166.7,166.42,166.68,54149.0,136.4553,136.6849,136.4553,136.6685,54149.0
2015-09-16 11:10:00,166.7,166.92,166.69,166.91,185319.0,136.6849,136.8653,136.6767,136.8571,185319.0
2015-09-16 11:15:00,166.91,166.92,166.82,166.82,52312.0,136.8571,136.8653,136.7833,136.7833,52312.0
2015-09-16 11:20:00,166.82,167.05,166.8,166.98,177337.0,136.7833,136.9718,136.7669,136.9144,177337.0
2015-09-16 11:25:00,166.97,167.12,166.97,167.1,72840.0,136.9062,137.0292,136.9062,137.0128,72840.0
2015-09-16 11:30:00,167.1,167.12,166.94,166.98,88167.0,137.0128,137.0292,136.8817,136.9144,88167.0
2015-09-16 11:35:00,166.97,167.01,166.91,166.94,26568.0,136.9062,136.939,136.8571,136.8817,26568.0
2015-09-16 11:40:00,166.93,166.96,166.9,166.91,19988.0,136.8735,136.8981,136.8489,136.8571,19988.0
2015-09-16 11:45:00,166.91,166.95,166.9,166.9,12270.0,136.8571,136.8899,136.8489,136.8489,12270.0
2015-09-16 11:50:00,166.89,166.96,166.85,166.96,33577.0,136.8407,136.8981,136.8079,136.8981,33577.0
2015-09-16 11:55:00,166.97,167.02,166.96,167.0,58760.0,136.9062,136.9472,136.8981,136.9308,58760.0
2015-09-16 12:00:00,167.05,167.17,167.0,167.0,68899.0,136.9718,137.0702,136.9308,136.9308,68899.0
2015-09-16 12:05:00,167.01,167.01,166.89,166.91,27796.0,136.939,136.939,136.8407,136.8571,27796.0
2015-09-16 12:10:00,166.9,166.94,166.86,166.9,23648.0,136.8489,136.8817,136.8161,136.8489,23648.0
2015-09-16 12:15:00,166.91,167.05,166.91,167.03,26230.0,136.8571,136.9718,136.8571,136.9554,26230.0
2015-09-16 12:20:00,167.02,167.11,166.99,167.03,44046.0,136.9472,137.021,136.9226,136.9554,44046.0
2015-09-16 12:25:00,167.08,167.11,167.03,167.11,11065.0,136.9964,137.021,136.9554,137.021,11065.0
2015-09-16 12:30:00,167.13,167.2,167.02,167.19,73494.0,137.0374,137.0948,136.9472,137.0866,73494.0
2015-09-16 12:35:00,167.17,167.27,167.12,167.23,69550.0,137.0702,137.1522,137.0292,137.1194,69550.0
2015-09-16 12:40:00,167.26,167.27,167.14,167.18,44700.0,137.144,137.1522,137.0456,137.0784,44700.0
2015-09-16 12:45:00,167.19,167.23,167.1,167.17,27634.0,137.0866,137.1194,137.0128,137.0702,27634.0
2015-09-16 12:50:00,167.17,167.19,167.12,167.18,20085.0,137.0702,137.0866,137.0292,137.0784,20085.0
2015-09-16 12:55:00,167.18,167.32,167.18,167.28,37364.0,137.0784,137.1932,137.0784,137.1604,37364.0
2015-09-16 13:00:00,167.27,167.27,167.08,167.13,61835.0,137.1522,137.1522,136.9964,137.0374,61835.0
2015-09-16 13:05:00,167.16,167.22,167.11,167.2,37554.0,137.062,137.1112,137.021,137.0948,37554.0
2015-09-16 13:10:00,167.19,167.21,167.15,167.17,18308.0,137.0866,137.103,137.0538,137.0702,18308.0
2015-09-16 13:15:00,167.16,167.17,167.09,167.09,11586.0,137.062,137.0702,137.0046,137.0046,11586.0
2015-09-16 13:20:00,167.1,167.11,166.96,167.07,41155.0,137.0128,137.021,136.8981,136.9882,41155.0
2015-09-16 13:25:00,167.08,167.08,166.97,167.0,52251.0,136.9964,136.9964,136.9062,136.9308,52251.0
2015-09-16 13:30:00,167.0,167.09,166.97,167.03,38563.0,136.9308,137.0046,136.9062,136.9554,38563.0
2015-09-16 13:35:00,167.03,167.09,166.98,167.0,30445.0,136.9554,137.0046,136.9144,136.9308,30445.0
2015-09-16 13:40:00,167.0,167.06,166.97,167.02,19080.0,136.9308,136.98,136.9062,136.9472,19080.0
2015-09-16 13:45:00,167.01,167.08,166.98,167.06,19123.0,136.939,136.9964,136.9144,136.98,19123.0
2015-09-16 13:50:00,167.09,167.19,167.08,167.14,46543.0,137.0046,137.0866,136.9964,137.0456,46543.0
2015-09-16 13:55:00,167.15,167.22,167.13,167.22,23835.0,137.0538,137.1112,137.0374,137.1112,23835.0
2015-09-16 14:00:00,167.2,167.21,167.08,167.2,51896.0,137.0948,137.103,136.9964,137.0948,51896.0
2015-09-16 14:05:00,167.2,167.2,167.07,167.15,24835.0,137.0948,137.0948,136.9882,137.0538,24835.0
2015-09-16 14:10:00,167.16,167.17,166.96,166.99,101838.0,137.062,137.0702,136.8981,136.9226,101838.0
2015-09-16 14:15:00,166.99,166.99,166.89,166.97,60884.0,136.9226,136.9226,136.8407,136.9062,60884.0
2015-09-16 14:20:00,166.97,166.97,166.74,166.8,136944.0,136.9062,136.9062,136.7177,136.7669,136944.0
2015-09-16 14:25:00,166.81,166.87,166.75,166.86,36449.0,136.7751,136.8243,136.7259,136.8161,36449.0
2015-09-16 14:30:00,166.85,166.91,166.8,166.9,25783.0,136.8079,136.8571,136.7669,136.8489,25783.0
2015-09-16 14:35:00,166.89,166.89,166.76,166.78,74533.0,136.8407,136.8407,136.7341,136.7505,74533.0
2015-09-16 14:40:00,166.78,166.92,166.74,166.92,36277.0,136.7505,136.8653,136.7177,136.8653,36277.0
2015-09-16 14:45:00,166.93,167.07,166.92,167.07,44170.0,136.8735,136.9882,136.8653,136.9882,44170.0
2015-09-16 14:50:00,167.08,167.08,167.01,167.01,10645.0,136.9964,136.9964,136.939,136.939,10645.0
2015-09-16 14:55:00,167.04,167.3,166.95,167.24,136686.0,136.9636,137.1768,136.8899,137.1276,136686.0
2015-09-16 15:00:00,167.24,167.35,167.16,167.27,62596.0,137.1276,137.2178,137.062,137.1522,62596.0
2015-09-16 15:05:00,167.28,167.35,167.25,167.27,38568.0,137.1604,137.2178,137.1358,137.1522,38568.0
2015-09-16 15:10:00,167.28,167.46,167.24,167.32,105279.0,137.1604,137.308,137.1276,137.1932,105279.0
2015-09-16 15:15:00,167.32,167.42,167.25,167.38,115727.0,137.1932,137.2752,137.1358,137.2424,115727.0
2015-09-16 15:20:00,167.38,167.57,167.32,167.51,194528.0,137.2424,137.3982,137.1932,137.349,194528.0
2015-09-16 15:25:00,167.52,167.55,167.37,167.52,90042.0,137.3572,137.3818,137.2342,137.3572,90042.0
2015-09-16 15:30:00,167.55,167.6,167.5,167.56,82123.0,137.3818,137.4228,137.3408,137.39,82123.0
2015-09-16 15:35:00,167.58,167.6,167.47,167.56,98593.0,137.4064,137.4228,137.3162,137.39,98593.0
2015-09-16 15:40:00,167.57,167.63,167.44,167.51,141428.0,137.3982,137.4474,137.2916,137.349,141428.0
2015-09-16 15:45:00,167.5,167.57,167.4,167.49,112470.0,137.3408,137.3982,137.2588,137.3326,112470.0
2015-09-16 15:50:00,167.5,167.62,167.41,167.52,209671.0,137.3408,137.4392,137.267,137.3572,209671.0
2015-09-16 15:55:00,167.51,167.65,167.4,167.49,243479.0,137.349,137.4638,137.2588,137.3326,243479.0
2015-09-17 09:30:00,167.42,167.53,167.32,167.41,78111.0,137.2752,137.3654,137.1932,137.267,78111.0
2015-09-17 09:35:00,167.4,167.41,167.16,167.21,135196.0,137.2588,137.267,137.062,137.103,135196.0
2015-09-17 09:40:00,167.2,167.31,167.09,167.28,114392.0,137.0948,137.185,137.0046,137.1604,114392.0
2015-09-17 09:45:00,167.29,167.4,167.18,167.4,129712.0,137.1686,137.2588,137.0784,137.2588,129712.0
2015-09-17 09:50:00,167.4,167.46,167.32,167.37,101082.0,137.2588,137.308,137.1932,137.2342,101082.0
2015-09-17 09:55:00,167.38,167.46,167.28,167.38,74534.0,137.2424,137.308,137.1604,137.2424,74534.0
2015-09-17 10:00:00,167.35,167.59,167.27,167.5,134716.0,137.2178,137.4146,137.1522,137.3408,134716.0
2015-09-17 10:05:00,167.5,167.54,167.37,167.38,53306.0,137.3408,137.3736,137.2342,137.2424,53306.0
2015-09-17 10:10:00,167.36,167.51,167.31,167.43,80522.0,137.226,137.349,137.185,137.2834,80522.0
2015-09-17 10:15:00,167.38,167.51,167.37,167.43,41250.0,137.2424,137.349,137.2342,137.2834,41250.0
2015-09-17 10:20:00,167.44,167.48,167.36,167.37,48016.0,137.2916,137.3244,137.226,137.2342,48016.0
2015-09-17 10:25:00,167.36,167.46,167.31,167.36,64658.0,137.226,137.308,137.185,137.226,64658.0
2015-09-17 10:30:00,167.38,167.41,167.25,167.35,98296.0,137.2424,137.267,137.1358,137.2178,98296.0
2015-09-17 10:35:00,167.34,167.35,167.27,167.3,18980.0,137.2096,137.2178,137.1522,137.1768,18980.0
2015-09-17 10:40:00,167.28,167.48,167.25,167.44,29015.0,137.1604,137.3244,137.1358,137.2916,29015.0
2015-09-17 10:45:00,167.44,167.52,167.38,167.48,11666.0,137.2916,137.3572,137.2424,137.3244,11666.0
2015-09-17 10:50:00,167.5,167.56,167.42,167.55,18946.0,137.3408,137.39,137.2752,137.3818,18946.0
2015-09-17 10:55:00,167.53,167.56,167.46,167.53,53465.0,137.3654,137.39,137.308,137.3654,53465.0
2015-09-17 11:00:00,167.53,167.59,167.48,167.5,32507.0,137.3654,137.4146,137.3244,137.3408,32507.0
2015-09-17 11:05:00,167.53,167.66,167.52,167.66,25072.0,137.3654,137.472,137.3572,137.472,25072.0
2015-09-17 11:10:00,167.64,167.71,167.58,167.64,52263.0,137.4556,137.513,137.4064,137.4556,52263.0
2015-09-17 11:15:00,167.64,167.73,167.63,167.66,52531.0,137.4556,137.5294,137.4474,137.472,52531.0
2015-09-17 11:20:00,167.66,167.75,167.62,167.66,114908.0,137.472,137.5458,137.4392,137.472,114908.0
2015-09-17 11:25:00,167.67,167.7,167.56,167.65,72976.0,137.4802,137.5048,137.39,137.4638,72976.0
2015-09-17 11:30:00,167.66,167.67,167.57,167.63,31439.0,137.472,137.4802,137.3982,137.4474,31439.0
2015-09-17 11:35:00,167.63,167.68,167.55,167.63,38953.0,137.4474,137.4884,137.3818,137.4474,38953.0
2015-09-17 11:40:00,167.63,167.71,167.61,167.61,27614.0,137.4474,137.513,137.431,137.431,27614.0
2015-09-17 11:45:00,167.6,167.67,167.59,167.61,15769.0,137.4228,137.4802,137.4146,137.431,15769.0
2015-09-17 11:50:00,167.6,167.63,167.54,167.57,21686.0,137.4228,137.4474,137.3736,137.3982,21686.0
2015-09-17 11:55:00,167.55,167.6,167.52,167.55,17415.0,137.3818,137.4228,137.3572,137.3818,17415.0
2015-09-17 12:00:00,167.57,167.59,167.47,167.47,23058.0,137.3982,137.4146,137.3162,137.3162,23058.0
2015-09-17 12:05:00,167.47,167.58,167.46,167.5,22243.0,137.3162,137.4064,137.308,137.3408,22243.0
2015-09-17 12:10:00,167.49,167.59,167.48,167.55,42265.0,137.3326,137.4146,137.3244,137.3818,42265.0
2015-09-17 12:15:00,167.56,167.74,167.56,167.63,83765.0,137.39,137.5376,137.39,137.4474,83765.0
2015-09-17 12:20:00,167.62,167.7,167.62,167.69,40128.0,137.4392,137.5048,137.4392,137.4966,40128.0
2015-09-17 12:25:00,167.67,167.72,167.64,167.72,28925.0,137.4802,137.5212,137.4556,137.5212,28925.0
2015-09-17 12:30:00,167.72,167.8,167.62,167.65,26119.0,137.5212,137.5868,137.4392,137.4638,26119.0
2015-09-17 12:35:00,167.66,167.68,167.54,167.55,11910.0,137.472,137.4884,137.3736,137.3818,11910.0
2015-09-17 12:40:00,167.53,167.58,167.46,167.56,74775.0,137.3654,137.4064,137.308,137.39,74775.0
2015-09-17 12:45:00,167.57,167.62,167.49,167.61,80087.0,137.3982,137.4392,137.3326,137.431,80087.0
2015-09-17 12:50:00,167.61,167.64,167.58,167.63,43603.0,137.431,137.4556,137.4064,137.4474,43603.0
2015-09-17 12:55:00,167.63,167.82,167.63,167.75,40266.0,137.4474,137.6032,137.4474,137.5458,40266.0
2015-09-17 13:00:00,167.73,167.75,167.7,167.72,6296.0,137.5294,137.5458,137.5048,137.5212,6296.0
2015-09-17 13:05:00,167.72,167.77,167.66,167.67,25934.0,137.5212,137.5622,137.472,137.4802,25934.0
2015-09-17 13:10:00,167.64,167.73,167.62,167.7,60682.0,137.4556,137.5294,137.4392,137.5048,60682.0
2015-09-17 13:15:00,167.72,167.97,167.72,167.96,38730.0,137.5212,137.7262,137.5212,137.718,38730.0
2015-09-17 13:20:00,167.96,168.06,167.91,167.92,54246.0,137.718,137.8,137.677,137.6852,54246.0
2015-09-17 13:25:00,167.96,168.14,167.91,167.96,133502.0,137.718,137.8656,137.677,137.718,133502.0
2015-09-17 13:30:00,167.98,168.09,167.95,168.09,91021.0,137.7344,137.8246,137.7098,137.8246,91021.0
2015-09-17 13:35:00,168.09,168.09,167.89,167.89,88344.0,137.8246,137.8246,137.6606,137.6606,88344.0
2015-09-17 13:40:00,167.9,168.0,167.87,167.89,40296.0,137.6688,137.7508,137.6442,137.6606,40296.0
2015-09-17 13:45:00,167.91,167.98,167.87,167.93,59926.0,137.677,137.7344,137.6442,137.6934,59926.0
2015-09-17 13:50:00,167.92,168.04,167.84,168.0,56400.0,137.6852,137.7836,137.6196,137.7508,56400.0
2015-09-17 13:55:00,168.03,168.07,167.61,167.63,53591.0,137.7754,137.8082,137.431,137.4474,53591.0
2015-09-17 14:00:00,167.97,168.88,166.5,166.99,768523.0,137.7262,138.4723,136.5209,136.9226,768523.0
2015-09-17 14:05:00,167.01,167.58,166.94,167.54,377056.0,136.939,137.4064,136.8817,137.3736,377056.0
2015-09-17 14:10:00,167.58,168.22,167.56,167.78,252238.0,137.4064,137.9312,137.39,137.5704,252238.0
2015-09-17 14:15:00,167.75,168.27,167.65,167.89,245543.0,137.5458,137.9722,137.4638,137.6606,245543.0
2015-09-17 14:20:00,167.89,168.04,167.63,167.81,286341.0,137.6606,137.7836,137.4474,137.595,286341.0
2015-09-17 14:25:00,167.82,167.97,167.49,167.53,225821.0,137.6032,137.7262,137.3326,137.3654,225821.0
2015-09-17 14:30:00,167.53,168.04,167.5,168.0,249238.0,137.3654,137.7836,137.3408,137.7508,249238.0
2015-09-17 14:35:00,168.0,168.11,167.78,167.87,468496.0,137.7508,137.841,137.5704,137.6442,468496.0
2015-09-17 14:40:00,167.83,168.65,167.83,168.56,246784.0,137.6114,138.2838,137.6114,138.21,246784.0
2015-09-17 14:45:00,168.56,169.44,168.49,169.21,969842.0,138.21,138.9315,138.1526,138.7429,969842.0
2015-09-17 14:50:00,169.22,169.31,169.06,169.22,287157.0,138.7511,138.8249,138.6199,138.7511,287157.0
2015-09-17 14:55:00,169.24,169.25,168.83,168.99,366114.0,138.7675,138.7757,138.4313,138.5625,366114.0
2015-09-17 15:00:00,168.99,169.21,168.79,168.88,234468.0,138.5625,138.7429,138.3986,138.4723,234468.0
2015-09-17 15:05:00,168.88,168.9,168.29,168.36,417503.0,138.4723,138.4887,137.9886,138.046,417503.0
2015-09-17 15:10:00,168.35,168.58,167.77,167.85,477432.0,138.0378,138.2264,137.5622,137.6278,477432.0
2015-09-17 15:15:00,167.86,168.07,167.65,167.83,456418.0,137.636,137.8082,137.4638,137.6114,456418.0
2015-09-17 15:20:00,167.83,167.83,166.65,167.31,775353.0,137.6114,137.6114,136.6439,137.185,775353.0
2015-09-17 15:25:00,167.34,167.54,167.11,167.44,548610.0,137.2096,137.3736,137.021,137.2916,548610.0
2015-09-17 15:30:00,167.43,167.79,167.14,167.7,653302.0,137.2834,137.5786,137.0456,137.5048,653302.0
2015-09-17 15:35:00,167.7,167.7,167.02,167.25,580941.0,137.5048,137.5048,136.9472,137.1358,580941.0
2015-09-17 15:40:00,167.26,167.52,167.05,167.26,619151.0,137.144,137.3572,136.9718,137.144,619151.0
2015-09-17 15:45:00,167.25,167.39,167.05,167.24,357322.0,137.1358,137.2506,136.9718,137.1276,357322.0
2015-09-17 15:50:00,167.23,167.27,166.63,166.63,611634.0,137.1194,137.1522,136.6275,136.6275,611634.0
2015-09-17 15:55:00,166.62,166.96,166.48,166.83,377356.0,136.6193,136.8981,136.5045,136.7915,377356.0
2015-09-18 09:30:00,164.0,164.54,163.77,164.42,186977.0,134.741,135.1846,134.552,135.0861,186977.0
2015-09-18 09:35:00,164.41,164.44,164.09,164.2,273389.0,135.0778,135.1025,134.8149,134.9053,273389.0
2015-09-18 09:40:00,164.22,164.39,164.11,164.27,283207.0,134.9217,135.0614,134.8314,134.9628,283207.0
2015-09-18 09:45:00,164.27,164.33,163.82,163.86,204216.0,134.9628,135.0121,134.5931,134.626,204216.0
2015-09-18 09:50:00,163.86,163.95,163.66,163.91,208898.0,134.626,134.6999,134.4616,134.667,208898.0
2015-09-18 09:55:00,163.93,164.06,163.82,163.83,178122.0,134.6835,134.7903,134.5931,134.6013,178122.0
2015-09-18 10:00:00,163.84,164.07,163.71,164.0,195190.0,134.6095,134.7985,134.5027,134.741,195190.0
2015-09-18 10:05:00,164.0,164.44,163.95,164.33,364703.0,134.741,135.1025,134.6999,135.0121,364703.0
2015-09-18 10:10:00,164.35,164.56,164.34,164.39,189972.0,135.0285,135.2011,135.0203,135.0614,189972.0
2015-09-18 10:15:00,164.41,164.41,164.17,164.2,81636.0,135.0778,135.0778,134.8807,134.9053,81636.0
2015-09-18 10:20:00,164.19,164.45,164.13,164.41,136032.0,134.8971,135.1107,134.8478,135.0778,136032.0
2015-09-18 10:25:00,164.43,164.94,164.42,164.69,161990.0,135.0943,135.5133,135.0861,135.3079,161990.0
2015-09-18 10:30:00,164.7,164.8,164.56,164.66,134849.0,135.3161,135.3983,135.2011,135.2832,134849.0
2015-09-18 10:35:00,164.65,164.66,164.35,164.38,103728.0,135.275,135.2832,135.0285,135.0532,103728.0
2015-09-18 10:40:00,164.36,164.46,164.27,164.39,138937.0,135.0368,135.1189,134.9628,135.0614,138937.0
2015-09-18 10:45:00,164.37,164.53,164.36,164.53,45349.0,135.045,135.1764,135.0368,135.1764,45349.0
2015-09-18 10:50:00,164.54,164.73,164.54,164.59,82118.0,135.1846,135.3407,135.1846,135.2257,82118.0
2015-09-18 10:55:00,164.58,164.76,164.46,164.69,124516.0,135.2175,135.3654,135.1189,135.3079,124516.0
2015-09-18 11:00:00,164.7,164.89,164.67,164.79,94701.0,135.3161,135.4722,135.2914,135.39,94701.0
2015-09-18 11:05:00,164.82,164.99,164.74,164.79,76069.0,135.4147,135.5544,135.349,135.39,76069.0
2015-09-18 11:10:00,164.81,164.83,164.65,164.81,71756.0,135.4065,135.4229,135.275,135.4065,71756.0
2015-09-18 11:15:00,164.8,164.82,164.6,164.71,73740.0,135.3983,135.4147,135.2339,135.3243,73740.0
2015-09-18 11:20:00,164.71,164.89,164.71,164.87,54615.0,135.3243,135.4722,135.3243,135.4558,54615.0
2015-09-18 11:25:00,164.87,165.03,164.58,164.58,170804.0,135.4558,135.5872,135.2175,135.2175,170804.0
2015-09-18 11:30:00,164.56,164.66,164.47,164.55,124938.0,135.2011,135.2832,135.1271,135.1929,124938.0
2015-09-18 11:35:00,164.58,164.76,164.42,164.74,75426.0,135.2175,135.3654,135.0861,135.349,75426.0
2015-09-18 11:40:00,164.74,164.93,164.59,164.92,58867.0,135.349,135.5051,135.2257,135.4968,58867.0
2015-09-18 11:45:00,164.89,165.24,164.87,165.21,196040.0,135.4722,135.7598,135.4558,135.7351,196040.0
2015-09-18 11:50:00,165.23,165.23,164.93,164.98,141969.0,135.7515,135.7515,135.5051,135.5461,141969.0
2015-09-18 11:55:00,164.95,165.06,164.94,164.97,57907.0,135.5215,135.6119,135.5133,135.5379,57907.0
2015-09-18 12:00:00,165.0,165.0,164.83,164.84,23724.0,135.5626,135.5626,135.4229,135.4311,23724.0
2015-09-18 12:05:00,164.85,164.94,164.64,164.67,70871.0,135.4393,135.5133,135.2668,135.2914,70871.0
2015-09-18 12:10:00,164.65,164.66,164.39,164.5,179111.0,135.275,135.2832,135.0614,135.1518,179111.0
2015-09-18 12:15:00,164.49,164.53,164.39,164.43,112414.0,135.1436,135.1764,135.0614,135.0943,112414.0
2015-09-18 12:20:00,164.42,164.42,164.21,164.22,225241.0,135.0861,135.0861,134.9135,134.9217,225241.0
2015-09-18 12:25:00,164.24,164.38,164.24,164.36,44498.0,134.9382,135.0532,134.9382,135.0368,44498.0
2015-09-18 12:30:00,164.34,164.37,164.18,164.32,167664.0,135.0203,135.045,134.8889,135.0039,167664.0
2015-09-18 12:35:00,164.31,164.45,164.31,164.33,51927.0,134.9957,135.1107,134.9957,135.0121,51927.0
2015-09-18 12:40:00,164.28,164.3,164.05,164.07,118575.0,134.971,134.9875,134.7821,134.7985,118575.0
2015-09-18 12:45:00,164.07,164.24,164.07,164.2,48062.0,134.7985,134.9382,134.7985,134.9053,48062.0
2015-09-18 12:50:00,164.19,164.33,164.19,164.28,46946.0,134.8971,135.0121,134.8971,134.971,46946.0
2015-09-18 12:55:00,164.28,164.35,164.2,164.27,49733.0,134.971,135.0285,134.9053,134.9628,49733.0
2015-09-18 13:00:00,164.26,164.49,164.13,164.45,59312.0,134.9546,135.1436,134.8478,135.1107,59312.0
2015-09-18 13:05:00,164.47,164.47,164.32,164.38,12880.0,135.1271,135.1271,135.0039,135.0532,12880.0
2015-09-18 13:10:00,164.38,164.41,164.23,164.25,42026.0,135.0532,135.0778,134.9299,134.9464,42026.0
2015-09-18 13:15:00,164.27,164.37,164.15,164.27,29039.0,134.9628,135.045,134.8642,134.9628,29039.0
2015-09-18 13:20:00,164.26,164.27,163.92,163.93,149191.0,134.9546,134.9628,134.6753,134.6835,149191.0
2015-09-18 13:25:00,163.95,164.1,163.86,164.09,58688.0,134.6999,134.8231,134.626,134.8149,58688.0
2015-09-18 13:30:00,164.09,164.14,163.99,164.07,45579.0,134.8149,134.856,134.7328,134.7985,45579.0
2015-09-18 13:35:00,164.04,164.04,163.83,163.87,61979.0,134.7738,134.7738,134.6013,134.6342,61979.0
2015-09-18 13:40:00,163.87,164.05,163.87,164.03,36272.0,134.6342,134.7821,134.6342,134.7656,36272.0
2015-09-18 13:45:00,164.03,164.11,163.86,163.91,45951.0,134.7656,134.8314,134.626,134.667,45951.0
2015-09-18 13:50:00,163.83,163.91,163.69,163.8,111910.0,134.6013,134.667,134.4863,134.5767,111910.0
2015-09-18 13:55:00,163.76,163.77,163.51,163.58,91726.0,134.5438,134.552,134.3384,134.3959,91726.0
2015-09-18 14:00:00,163.57,163.8,163.5,163.78,109507.0,134.3877,134.5767,134.3302,134.5602,109507.0
2015-09-18 14:05:00,163.75,163.97,163.74,163.85,142002.0,134.5356,134.7163,134.5274,134.6177,142002.0
2015-09-18 14:10:00,163.84,163.95,163.67,163.9,50213.0,134.6095,134.6999,134.4699,134.6588,50213.0
2015-09-18 14:15:00,163.86,164.03,163.84,163.92,47486.0,134.626,134.7656,134.6095,134.6753,47486.0
2015-09-18 14:20:00,163.93,164.22,163.91,164.19,112160.0,134.6835,134.9217,134.667,134.8971,112160.0
2015-09-18 14:25:00,164.19,164.21,164.09,164.13,43751.0,134.8971,134.9135,134.8149,134.8478,43751.0
2015-09-18 14:30:00,164.16,164.16,164.04,164.08,25454.0,134.8724,134.8724,134.7738,134.8067,25454.0
2015-09-18 14:35:00,164.08,164.13,163.91,164.13,81478.0,134.8067,134.8478,134.667,134.8478,81478.0
2015-09-18 14:40:00,164.13,164.29,164.05,164.1,63478.0,134.8478,134.9792,134.7821,134.8231,63478.0
2015-09-18 14:45:00,164.11,164.15,163.9,163.91,47196.0,134.8314,134.8642,134.6588,134.667,47196.0
2015-09-18 14:50:00,163.91,163.91,163.74,163.79,83631.0,134.667,134.667,134.5274,134.5684,83631.0
2015-09-18 14:55:00,163.79,164.19,163.79,164.11,138274.0,134.5684,134.8971,134.5684,134.8314,138274.0
2015-09-18 15:00:00,164.09,164.27,163.85,163.85,213119.0,134.8149,134.9628,134.6177,134.6177,213119.0
2015-09-18 15:05:00,163.83,163.85,163.62,163.65,98282.0,134.6013,134.6177,134.4288,134.4534,98282.0
2015-09-18 15:10:00,163.66,163.9,163.66,163.8,118191.0,134.4616,134.6588,134.4616,134.5767,118191.0
2015-09-18 15:15:00,163.79,163.82,163.53,163.62,112672.0,134.5684,134.5931,134.3548,134.4288,112672.0
2015-09-18 15:20:00,163.63,163.67,163.45,163.65,122744.0,134.437,134.4699,134.2891,134.4534,122744.0
2015-09-18 15:25:00,163.61,163.72,163.47,163.59,160949.0,134.4206,134.5109,134.3055,134.4041,160949.0
2015-09-18 15:30:00,163.58,163.66,163.52,163.61,128840.0,134.3959,134.4616,134.3466,134.4206,128840.0
2015-09-18 15:35:00,163.6,163.63,163.49,163.58,128201.0,134.4123,134.437,134.322,134.3959,128201.0
2015-09-18 15:40:00,163.57,163.57,163.31,163.31,207518.0,134.3877,134.3877,134.1741,134.1741,207518.0
2015-09-18 15:45:00,163.3,163.44,163.23,163.28,225637.0,134.1659,134.2809,134.1084,134.1494,225637.0
2015-09-18 15:50:00,163.28,163.62,163.2,163.52,371505.0,134.1494,134.4288,134.0837,134.3466,371505.0
2015-09-18 15:55:00,163.52,163.66,163.33,163.55,344626.0,134.3466,134.4616,134.1905,134.3713,344626.0
2015-09-21 09:30:00,164.67,164.71,164.37,164.53,292999.0,135.2914,135.3243,135.045,135.1764,292999.0
2015-09-21 09:35:00,164.53,164.9,164.53,164.64,246613.0,135.1764,135.4804,135.1764,135.2668,246613.0
2015-09-21 09:40:00,164.66,164.89,164.6,164.89,126605.0,135.2832,135.4722,135.2339,135.4722,126605.0
2015-09-21 09:45:00,164.91,165.09,164.91,164.97,145194.0,135.4886,135.6365,135.4886,135.5379,145194.0
2015-09-21 09:50:00,164.94,165.1,164.82,164.82,180623.0,135.5133,135.6447,135.4147,135.4147,180623.0
2015-09-21 09:55:00,164.83,164.92,164.6,164.63,87881.0,135.4229,135.4968,135.2339,135.2586,87881.0
2015-09-21 10:00:00,164.65,164.73,164.51,164.72,126445.0,135.275,135.3407,135.16,135.3325,126445.0
2015-09-21 10:05:00,164.73,164.87,164.7,164.8,275343.0,135.3407,135.4558,135.3161,135.3983,275343.0
2015-09-21 10:10:00,164.8,164.87,164.75,164.76,113152.0,135.3983,135.4558,135.3572,135.3654,113152.0
2015-09-21 10:15:00,164.76,164.86,164.62,164.81,81437.0,135.3654,135.4476,135.2504,135.4065,81437.0
2015-09-21 10:20:00,164.8,164.97,164.79,164.96,68245.0,135.3983,135.5379,135.39,135.5297,68245.0
2015-09-21 10:25:00,164.98,165.01,164.85,164.86,46745.0,135.5461,135.5708,135.4393,135.4476,46745.0
2015-09-21 10:30:00,164.87,165.27,164.87,165.21,103999.0,135.4558,135.7844,135.4558,135.7351,103999.0
2015-09-21 10:35:00,165.22,165.56,165.22,165.43,289426.0,135.7433,136.0227,135.7433,135.9159,289426.0
2015-09-21 10:40:00,165.44,165.5,165.38,165.44,96391.0,135.9241,135.9734,135.8748,135.9241,96391.0
2015-09-21 10:45:00,165.43,165.47,165.33,165.36,120629.0,135.9159,135.9487,135.8337,135.8583,120629.0
2015-09-21 10:50:00,165.39,165.55,165.39,165.43,168130.0,135.883,136.0144,135.883,135.9159,168130.0
2015-09-21 10:55:00,165.43,165.51,165.29,165.35,78456.0,135.9159,135.9816,135.8008,135.8501,78456.0
2015-09-21 11:00:00,165.34,165.42,165.29,165.29,62829.0,135.8419,135.9076,135.8008,135.8008,62829.0
2015-09-21 11:05:00,165.3,165.42,165.3,165.32,37420.0,135.8091,135.9076,135.8091,135.8255,37420.0
2015-09-21 11:10:00,165.35,165.45,165.34,165.45,40174.0,135.8501,135.9323,135.8419,135.9323,40174.0
2015-09-21 11:15:00,165.45,165.54,165.39,165.54,47529.0,135.9323,136.0062,135.883,136.0062,47529.0
2015-09-21 11:20:00,165.54,165.56,165.36,165.4,94518.0,136.0062,136.0227,135.8583,135.8912,94518.0
2015-09-21 11:25:00,165.41,165.47,165.24,165.3,81216.0,135.8994,135.9487,135.7598,135.8091,81216.0
2015-09-21 11:30:00,165.3,165.35,164.89,164.92,371690.0,135.8091,135.8501,135.4722,135.4968,371690.0
2015-09-21 11:35:00,164.92,164.95,164.83,164.86,68183.0,135.4968,135.5215,135.4229,135.4476,68183.0
2015-09-21 11:40:00,164.85,164.89,164.81,164.83,39059.0,135.4393,135.4722,135.4065,135.4229,39059.0
2015-09-21 11:45:00,164.82,164.84,164.68,164.71,36420.0,135.4147,135.4311,135.2997,135.3243,36420.0
2015-09-21 11:50:00,164.77,164.8,164.7,164.7,44842.0,135.3736,135.3983,135.3161,135.3161,44842.0
2015-09-21 11:55:00,164.69,164.72,164.61,164.72,94634.0,135.3079,135.3325,135.2422,135.3325,94634.0
2015-09-21 12:00:00,164.73,164.73,164.31,164.36,133704.0,135.3407,135.3407,134.9957,135.0368,133704.0
2015-09-21 12:05:00,164.35,164.4,164.23,164.37,190894.0,135.0285,135.0696,134.9299,135.045,190894.0
2015-09-21 12:10:00,164.36,164.44,164.32,164.41,56532.0,135.0368,135.1025,135.0039,135.0778,56532.0
2015-09-21 12:15:00,164.41,164.51,164.36,164.42,32349.0,135.0778,135.16,135.0368,135.0861,32349.0
2015-09-21 12:20:00,164.43,164.54,164.4,164.52,35300.0,135.0943,135.1846,135.0696,135.1682,35300.0
2015-09-21 12:25:00,164.52,164.56,164.46,164.5,33901.0,135.1682,135.2011,135.1189,135.1518,33901.0
2015-09-21 12:30:00,164.5,164.5,164.16,164.27,118693.0,135.1518,135.1518,134.8724,134.9628,118693.0
2015-09-21 12:35:00,164.25,164.31,164.16,164.31,32196.0,134.9464,134.9957,134.8724,134.9957,32196.0
2015-09-21 12:40:00,164.29,164.41,164.27,164.4,20997.0,134.9792,135.0778,134.9628,135.0696,20997.0
2015-09-21 12:45:00,164.4,164.4,164.16,164.16,52412.0,135.0696,135.0696,134.8724,134.8724,52412.0
2015-09-21 12:50:00,164.15,164.21,163.75,163.91,357884.0,134.8642,134.9135,134.5356,134.667,357884.0
2015-09-21 12:55:00,163.89,163.95,163.67,163.87,148296.0,134.6506,134.6999,134.4699,134.6342,148296.0
2015-09-21 13:00:00,163.85,163.98,163.8,163.96,86898.0,134.6177,134.7246,134.5767,134.7081,86898.0
2015-09-21 13:05:00,163.95,164.11,163.95,164.06,69976.0,134.6999,134.8314,134.6999,134.7903,69976.0
2015-09-21 13:10:00,164.04,164.1,163.97,164.08,56817.0,134.7738,134.8231,134.7163,134.8067,56817.0
2015-09-21 13:15:00,164.08,164.34,164.04,164.22,148398.0,134.8067,135.0203,134.7738,134.9217,148398.0
2015-09-21 13:20:00,164.23,164.37,164.2,164.34,33306.0,134.9299,135.045,134.9053,135.0203,33306.0
2015-09-21 13:25:00,164.35,164.43,164.31,164.35,49834.0,135.0285,135.0943,134.9957,135.0285,49834.0
2015-09-21 13:30:00,164.38,164.38,164.24,164.28,31742.0,135.0532,135.0532,134.9382,134.971,31742.0
2015-09-21 13:35:00,164.29,164.57,164.29,164.51,65816.0,134.9792,135.2093,134.9792,135.16,65816.0
2015-09-21 13:40:00,164.55,164.66,164.46,164.62,32080.0,135.1929,135.2832,135.1189,135.2504,32080.0
2015-09-21 13:45:00,164.6,164.6,164.41,164.41,28869.0,135.2339,135.2339,135.0778,135.0778,28869.0
2015-09-21 13:50:00,164.44,164.47,164.34,164.47,48371.0,135.1025,135.1271,135.0203,135.1271,48371.0
2015-09-21 13:55:00,164.46,164.46,164.26,164.34,36704.0,135.1189,135.1189,134.9546,135.0203,36704.0
2015-09-21 14:00:00,164.3,164.5,164.29,164.43,30379.0,134.9875,135.1518,134.9792,135.0943,30379.0
2015-09-21 14:05:00,164.45,164.48,164.34,164.35,28380.0,135.1107,135.1353,135.0203,135.0285,28380.0
2015-09-21 14:10:00,164.36,164.37,164.13,164.21,48453.0,135.0368,135.045,134.8478,134.9135,48453.0
2015-09-21 14:15:00,164.19,164.39,164.19,164.3,28601.0,134.8971,135.0614,134.8971,134.9875,28601.0
2015-09-21 14:20:00,164.29,164.45,164.29,164.39,32824.0,134.9792,135.1107,134.9792,135.0614,32824.0
2015-09-21 14:25:00,164.4,164.52,164.32,164.39,46299.0,135.0696,135.1682,135.0039,135.0614,46299.0
2015-09-21 14:30:00,164.4,164.55,164.28,164.51,30295.0,135.0696,135.1929,134.971,135.16,30295.0
2015-09-21 14:35:00,164.49,164.72,164.49,164.72,52383.0,135.1436,135.3325,135.1436,135.3325,52383.0
2015-09-21 14:40:00,164.72,164.73,164.61,164.65,20531.0,135.3325,135.3407,135.2422,135.275,20531.0
2015-09-21 14:45:00,164.67,164.84,164.57,164.83,28412.0,135.2914,135.4311,135.2093,135.4229,28412.0
2015-09-21 14:50:00,164.83,165.1,164.82,165.06,80469.0,135.4229,135.6447,135.4147,135.6119,80469.0
2015-09-21 14:55:00,165.05,165.13,165.0,165.02,25260.0,135.6037,135.6694,135.5626,135.579,25260.0
2015-09-21 15:00:00,165.04,165.05,164.94,164.96,22944.0,135.5954,135.6037,135.5133,135.5297,22944.0
2015-09-21 15:05:00,164.99,165.03,164.87,164.99,65052.0,135.5544,135.5872,135.4558,135.5544,65052.0
2015-09-21 15:10:00,165.02,165.09,164.9,165.0,32580.0,135.579,135.6365,135.4804,135.5626,32580.0
2015-09-21 15:15:00,164.99,165.08,164.9,165.0,76519.0,135.5544,135.6283,135.4804,135.5626,76519.0
2015-09-21 15:20:00,165.0,165.03,164.84,164.85,37577.0,135.5626,135.5872,135.4311,135.4393,37577.0
2015-09-21 15:25:00,164.87,165.01,164.84,164.99,43431.0,135.4558,135.5708,135.4311,135.5544,43431.0
2015-09-21 15:30:00,165.01,165.08,164.53,164.61,159480.0,135.5708,135.6283,135.1764,135.2422,159480.0
2015-09-21 15:35:00,164.58,164.64,164.45,164.52,214735.0,135.2175,135.2668,135.1107,135.1682,214735.0
2015-09-21 15:40:00,164.5,164.62,164.46,164.62,55607.0,135.1518,135.2504,135.1189,135.2504,55607.0
2015-09-21 15:45:00,164.6,164.79,164.57,164.68,144179.0,135.2339,135.39,135.2093,135.2997,144179.0
2015-09-21 15:50:00,164.69,164.7,164.54,164.58,131543.0,135.3079,135.3161,135.1846,135.2175,131543.0
2015-09-21 15:55:00,164.59,164.91,164.58,164.91,255240.0,135.2257,135.4886,135.2175,135.4886,255240.0
2015-09-22 09:30:00,162.62,162.96,162.62,162.75,371707.0,133.6072,133.8865,133.6072,133.714,371707.0
2015-09-22 09:35:00,162.73,163.01,162.52,162.92,300800.0,133.6976,133.9276,133.525,133.8537,300800.0
2015-09-22 09:40:00,162.93,163.12,162.85,163.02,210673.0,133.8619,134.018,133.7962,133.9358,210673.0
2015-09-22 09:45:00,163.03,163.15,162.85,162.85,162262.0,133.944,134.0426,133.7962,133.7962,162262.0
2015-09-22 09:50:00,162.85,162.9,162.7,162.81,135801.0,133.7962,133.8372,133.6729,133.7633,135801.0
2015-09-22 09:55:00,162.8,163.02,162.8,162.91,190699.0,133.7551,133.9358,133.7551,133.8454,190699.0
2015-09-22 10:00:00,162.88,163.25,162.88,163.13,135763.0,133.8208,134.1248,133.8208,134.0262,135763.0
2015-09-22 10:05:00,163.14,163.17,162.98,163.0,115011.0,134.0344,134.0591,133.903,133.9194,115011.0
2015-09-22 10:10:00,162.92,162.94,162.78,162.86,55150.0,133.8537,133.8701,133.7386,133.8044,55150.0
2015-09-22 10:15:00,162.8,162.87,162.69,162.73,96995.0,133.7551,133.8126,133.6647,133.6976,96995.0
2015-09-22 10:20:00,162.7,162.75,162.59,162.62,57379.0,133.6729,133.714,133.5825,133.6072,57379.0
2015-09-22 10:25:00,162.62,162.67,162.51,162.64,61336.0,133.6072,133.6483,133.5168,133.6236,61336.0
2015-09-22 10:30:00,162.63,162.63,162.45,162.5,107421.0,133.6154,133.6154,133.4675,133.5086,107421.0
2015-09-22 10:35:00,162.46,162.5,162.27,162.33,158254.0,133.4757,133.5086,133.3196,133.3689,158254.0
2015-09-22 10:40:00,162.32,162.32,162.14,162.22,125222.0,133.3607,133.3607,133.2128,133.2785,125222.0
2015-09-22 10:45:00,162.22,162.24,162.05,162.1,83641.0,133.2785,133.295,133.1389,133.18,83641.0
2015-09-22 10:50:00,162.1,162.33,162.05,162.27,97625.0,133.18,133.3689,133.1389,133.3196,97625.0
2015-09-22 10:55:00,162.27,162.35,162.15,162.25,120283.0,133.3196,133.3854,133.221,133.3032,120283.0
2015-09-22 11:00:00,162.26,162.39,162.16,162.37,170893.0,133.3114,133.4182,133.2293,133.4018,170893.0
2015-09-22 11:05:00,162.36,162.36,162.2,162.2,54380.0,133.3936,133.3936,133.2621,133.2621,54380.0
2015-09-22 11:10:00,162.2,162.46,162.18,162.33,132667.0,133.2621,133.4757,133.2457,133.3689,132667.0
2015-09-22 11:15:00,162.36,162.4,162.19,162.34,32807.0,133.3936,133.4264,133.2539,133.3771,32807.0
2015-09-22 11:20:00,162.35,162.37,162.12,162.16,71173.0,133.3854,133.4018,133.1964,133.2293,71173.0
2015-09-22 11:25:00,162.15,162.24,162.09,162.09,62800.0,133.221,133.295,133.1717,133.1717,62800.0
2015-09-22 11:30:00,162.09,162.32,162.07,162.19,151444.0,133.1717,133.3607,133.1553,133.2539,151444.0
2015-09-22 11:35:00,162.17,162.29,162.14,162.14,112857.0,133.2375,133.3361,133.2128,133.2128,112857.0
2015-09-22 11:40:00,162.12,162.2,162.08,162.13,38956.0,133.1964,133.2621,133.1635,133.2046,38956.0
2015-09-22 11:45:00,162.13,162.3,162.08,162.29,83386.0,133.2046,133.3443,133.1635,133.3361,83386.0
2015-09-22 11:50:00,162.28,162.41,162.26,162.37,76020.0,133.3278,133.4347,133.3114,133.4018,76020.0
2015-09-22 11:55:00,162.37,162.39,162.31,162.34,38534.0,133.4018,133.4182,133.3525,133.3771,38534.0
2015-09-22 12:00:00,162.29,162.29,162.15,162.26,84171.0,133.3361,133.3361,133.221,133.3114,84171.0
2015-09-22 12:05:00,162.25,162.74,162.24,162.67,243966.0,133.3032,133.7058,133.295,133.6483,243966.0
2015-09-22 12:10:00,162.68,162.78,162.62,162.62,56074.0,133.6565,133.7386,133.6072,133.6072,56074.0
2015-09-22 12:15:00,162.64,162.69,162.52,162.66,93801.0,133.6236,133.6647,133.525,133.6401,93801.0
2015-09-22 12:20:00,162.65,162.75,162.61,162.64,83461.0,133.6318,133.714,133.599,133.6236,83461.0
2015-09-22 12:25:00,162.66,162.66,162.44,162.53,58216.0,133.6401,133.6401,133.4593,133.5332,58216.0
2015-09-22 12:30:00,162.55,162.56,162.4,162.41,33269.0,133.5497,133.5579,133.4264,133.4347,33269.0
2015-09-22 12:35:00,162.41,162.56,162.37,162.54,30484.0,133.4347,133.5579,133.4018,133.5415,30484.0
2015-09-22 12:40:00,162.56,162.64,162.51,162.62,144194.0,133.5579,133.6236,133.5168,133.6072,144194.0
2015-09-22 12:45:00,162.61,162.61,162.29,162.3,119404.0,133.599,133.599,133.3361,133.3443,119404.0
2015-09-22 12:50:00,162.3,162.3,162.08,162.14,77162.0,133.3443,133.3443,133.1635,133.2128,77162.0
2015-09-22 12:55:00,162.13,162.22,162.08,162.11,45780.0,133.2046,133.2785,133.1635,133.1882,45780.0
2015-09-22 13:00:00,162.1,162.49,162.08,162.46,44373.0,133.18,133.5004,133.1635,133.4757,44373.0
2015-09-22 13:05:00,162.46,162.54,162.27,162.28,90116.0,133.4757,133.5415,133.3196,133.3278,90116.0
2015-09-22 13:10:00,162.3,162.44,162.24,162.29,74314.0,133.3443,133.4593,133.295,133.3361,74314.0
2015-09-22 13:15:00,162.29,162.35,162.17,162.34,63355.0,133.3361,133.3854,133.2375,133.3771,63355.0
2015-09-22 13:20:00,162.31,162.34,162.14,162.21,51555.0,133.3525,133.3771,133.2128,133.2703,51555.0
2015-09-22 13:25:00,162.18,162.18,161.99,162.03,154136.0,133.2457,133.2457,133.0896,133.1224,154136.0
2015-09-22 13:30:00,162.02,162.25,161.98,162.21,100870.0,133.1142,133.3032,133.0814,133.2703,100870.0
2015-09-22 13:35:00,162.18,162.3,162.16,162.25,49826.0,133.2457,133.3443,133.2293,133.3032,49826.0
2015-09-22 13:40:00,162.25,162.52,162.25,162.48,126458.0,133.3032,133.525,133.3032,133.4922,126458.0
2015-09-22 13:45:00,162.45,162.5,162.36,162.4,57696.0,133.4675,133.5086,133.3936,133.4264,57696.0
2015-09-22 13:50:00,162.36,162.36,162.23,162.28,48333.0,133.3936,133.3936,133.2868,133.3278,48333.0
2015-09-22 13:55:00,162.26,162.48,162.26,162.47,103088.0,133.3114,133.4922,133.3114,133.4839,103088.0
2015-09-22 14:00:00,162.47,162.53,162.27,162.49,80777.0,133.4839,133.5332,133.3196,133.5004,80777.0
2015-09-22 14:05:00,162.5,162.6,162.32,162.33,93240.0,133.5086,133.5908,133.3607,133.3689,93240.0
2015-09-22 14:10:00,162.32,162.37,162.19,162.37,74150.0,133.3607,133.4018,133.2539,133.4018,74150.0
2015-09-22 14:15:00,162.37,162.47,162.35,162.41,41905.0,133.4018,133.4839,133.3854,133.4347,41905.0
2015-09-22 14:20:00,162.41,162.48,162.27,162.27,41581.0,133.4347,133.4922,133.3196,133.3196,41581.0
2015-09-22 14:25:00,162.32,162.54,162.31,162.51,56435.0,133.3607,133.5415,133.3525,133.5168,56435.0
2015-09-22 14:30:00,162.5,162.78,162.46,162.64,114713.0,133.5086,133.7386,133.4757,133.6236,114713.0
2015-09-22 14:35:00,162.62,162.72,162.52,162.66,124807.0,133.6072,133.6893,133.525,133.6401,124807.0
2015-09-22 14:40:00,162.66,162.7,162.53,162.56,42107.0,133.6401,133.6729,133.5332,133.5579,42107.0
2015-09-22 14:45:00,162.6,162.66,162.32,162.39,129026.0,133.5908,133.6401,133.3607,133.4182,129026.0
2015-09-22 14:50:00,162.38,162.49,162.37,162.44,41988.0,133.41,133.5004,133.4018,133.4593,41988.0
2015-09-22 14:55:00,162.43,162.73,162.37,162.67,209002.0,133.4511,133.6976,133.4018,133.6483,209002.0
2015-09-22 15:00:00,162.68,162.68,162.56,162.63,54444.0,133.6565,133.6565,133.5579,133.6154,54444.0
2015-09-22 15:05:00,162.63,162.74,162.49,162.56,112722.0,133.6154,133.7058,133.5004,133.5579,112722.0
2015-09-22 15:10:00,162.55,162.55,162.35,162.51,79553.0,133.5497,133.5497,133.3854,133.5168,79553.0
2015-09-22 15:15:00,162.5,162.58,162.44,162.45,53625.0,133.5086,133.5743,133.4593,133.4675,53625.0
2015-09-22 15:20:00,162.48,162.61,162.41,162.55,49411.0,133.4922,133.599,133.4347,133.5497,49411.0
2015-09-22 15:25:00,162.55,162.87,162.55,162.8,87463.0,133.5497,133.8126,133.5497,133.7551,87463.0
2015-09-22 15:30:00,162.82,163.13,162.82,163.09,187672.0,133.7715,134.0262,133.7715,133.9933,187672.0
2015-09-22 15:35:00,163.11,163.26,163.01,163.22,336959.0,134.0098,134.133,133.9276,134.1001,336959.0
2015-09-22 15:40:00,163.22,163.36,163.1,163.18,269965.0,134.1001,134.2152,134.0016,134.0673,269965.0
2015-09-22 15:45:00,163.17,163.23,162.98,163.05,212105.0,134.0591,134.1084,133.903,133.9605,212105.0
2015-09-22 15:50:00,163.04,163.05,162.87,162.99,140390.0,133.9523,133.9605,133.8126,133.9112,140390.0
2015-09-22 15:55:00,162.98,163.25,162.94,163.02,383619.0,133.903,134.1248,133.8701,133.9358,383619.0
2015-09-23 09:30:00,163.26,163.38,162.98,163.14,162929.0,134.133,134.2316,133.903,134.0344,162929.0
2015-09-23 09:35:00,163.11,163.34,162.81,162.88,115027.0,134.0098,134.1987,133.7633,133.8208,115027.0
2015-09-23 09:40:00,162.9,163.04,162.86,162.98,102811.0,133.8372,133.9523,133.8044,133.903,102811.0
2015-09-23 09:45:00,162.99,162.99,162.66,162.72,99972.0,133.9112,133.9112,133.6401,133.6893,99972.0
2015-09-23 09:50:00,162.72,162.81,162.6,162.74,136848.0,133.6893,133.7633,133.5908,133.7058,136848.0
2015-09-23 09:55:00,162.75,162.89,162.7,162.78,39460.0,133.714,133.829,133.6729,133.7386,39460.0
2015-09-23 10:00:00,162.79,162.98,162.73,162.97,83236.0,133.7469,133.903,133.6976,133.8947,83236.0
2015-09-23 10:05:00,162.96,163.04,162.74,162.75,66633.0,133.8865,133.9523,133.7058,133.714,66633.0
2015-09-23 10:10:00,162.75,162.95,162.73,162.84,43230.0,133.714,133.8783,133.6976,133.7879,43230.0
2015-09-23 10:15:00,162.86,163.0,162.74,163.0,33599.0,133.8044,133.9194,133.7058,133.9194,33599.0
2015-09-23 10:20:00,162.98,162.98,162.76,162.86,44050.0,133.903,133.903,133.7222,133.8044,44050.0
2015-09-23 10:25:00,162.85,163.12,162.84,163.02,103138.0,133.7962,134.018,133.7879,133.9358,103138.0
2015-09-23 10:30:00,163.03,163.13,162.98,163.05,56517.0,133.944,134.0262,133.903,133.9605,56517.0
2015-09-23 10:35:00,163.06,163.2,162.93,162.94,118140.0,133.9687,134.0837,133.8619,133.8701,118140.0
2015-09-23 10:40:00,162.92,162.99,162.85,162.86,29837.0,133.8537,133.9112,133.7962,133.8044,29837.0
2015-09-23 10:45:00,162.91,163.02,162.91,163.0,18595.0,133.8454,133.9358,133.8454,133.9194,18595.0
2015-09-23 10:50:00,163.02,163.24,163.02,163.2,102330.0,133.9358,134.1166,133.9358,134.0837,102330.0
2015-09-23 10:55:00,163.19,163.2,163.02,163.06,43691.0,134.0755,134.0837,133.9358,133.9687,43691.0
2015-09-23 11:00:00,163.06,163.1,162.99,163.05,52292.0,133.9687,134.0016,133.9112,133.9605,52292.0
2015-09-23 11:05:00,163.03,163.05,162.9,163.04,54275.0,133.944,133.9605,133.8372,133.9523,54275.0
2015-09-23 11:10:00,163.03,163.03,162.58,162.67,141520.0,133.944,133.944,133.5743,133.6483,141520.0
2015-09-23 11:15:00,162.66,162.66,162.47,162.57,77099.0,133.6401,133.6401,133.4839,133.5661,77099.0
2015-09-23 11:20:00,162.55,162.57,162.36,162.41,82477.0,133.5497,133.5661,133.3936,133.4347,82477.0
2015-09-23 11:25:00,162.41,162.45,162.32,162.4,37631.0,133.4347,133.4675,133.3607,133.4264,37631.0
2015-09-23 11:30:00,162.37,162.37,162.27,162.32,34342.0,133.4018,133.4018,133.3196,133.3607,34342.0
2015-09-23 11:35:00,162.31,162.44,162.3,162.4,28770.0,133.3525,133.4593,133.3443,133.4264,28770.0
2015-09-23 11:40:00,162.41,162.41,162.05,162.09,91294.0,133.4347,133.4347,133.1389,133.1717,91294.0
2015-09-23 11:45:00,162.04,162.15,162.02,162.11,32071.0,133.1307,133.221,133.1142,133.1882,32071.0
2015-09-23 11:50:00,162.12,162.16,161.97,162.02,33228.0,133.1964,133.2293,133.0732,133.1142,33228.0
2015-09-23 11:55:00,162.03,162.16,162.02,162.12,32006.0,133.1224,133.2293,133.1142,133.1964,32006.0
2015-09-23 12:00:00,162.13,162.13,161.9,161.96,53111.0,133.2046,133.2046,133.0156,133.0649,53111.0
2015-09-23 12:05:00,161.94,162.02,161.89,162.01,21771.0,133.0485,133.1142,133.0074,133.106,21771.0
2015-09-23 12:10:00,162.0,162.12,161.95,162.09,15972.0,133.0978,133.1964,133.0567,133.1717,15972.0
2015-09-23 12:15:00,162.07,162.07,161.96,162.04,79507.0,133.1553,133.1553,133.0649,133.1307,79507.0
2015-09-23 12:20:00,162.06,162.06,161.88,161.97,17884.0,133.1471,133.1471,132.9992,133.0732,17884.0
2015-09-23 12:25:00,161.95,162.1,161.95,162.07,54798.0,133.0567,133.18,133.0567,133.1553,54798.0
2015-09-23 12:30:00,162.05,162.13,162.01,162.11,29404.0,133.1389,133.2046,133.106,133.1882,29404.0
2015-09-23 12:35:00,162.11,162.12,162.0,162.01,33899.0,133.1882,133.1964,133.0978,133.106,33899.0
2015-09-23 12:40:00,162.04,162.08,161.98,162.07,17708.0,133.1307,133.1635,133.0814,133.1553,17708.0
2015-09-23 12:45:00,162.06,162.08,161.99,162.0,7226.0,133.1471,133.1635,133.0896,133.0978,7226.0
2015-09-23 12:50:00,162.03,162.23,162.03,162.18,25240.0,133.1224,133.2868,133.1224,133.2457,25240.0
2015-09-23 12:55:00,162.16,162.25,162.12,162.23,10106.0,133.2293,133.3032,133.1964,133.2868,10106.0
2015-09-23 13:00:00,162.21,162.27,162.16,162.2,21583.0,133.2703,133.3196,133.2293,133.2621,21583.0
2015-09-23 13:05:00,162.19,162.49,162.18,162.38,71846.0,133.2539,133.5004,133.2457,133.41,71846.0
2015-09-23 13:10:00,162.39,162.4,162.34,162.36,17498.0,133.4182,133.4264,133.3771,133.3936,17498.0
2015-09-23 13:15:00,162.39,162.41,162.36,162.39,12565.0,133.4182,133.4347,133.3936,133.4182,12565.0
2015-09-23 13:20:00,162.4,162.41,162.27,162.27,8882.0,133.4264,133.4347,133.3196,133.3196,8882.0
2015-09-23 13:25:00,162.24,162.24,162.04,162.09,23617.0,133.295,133.295,133.1307,133.1717,23617.0
2015-09-23 13:30:00,162.09,162.23,162.08,162.22,73707.0,133.1717,133.2868,133.1635,133.2785,73707.0
2015-09-23 13:35:00,162.19,162.28,162.16,162.26,28435.0,133.2539,133.3278,133.2293,133.3114,28435.0
2015-09-23 13:40:00,162.25,162.72,162.22,162.7,51805.0,133.3032,133.6893,133.2785,133.6729,51805.0
2015-09-23 13:45:00,162.72,162.79,162.67,162.7,38952.0,133.6893,133.7469,133.6483,133.6729,38952.0
2015-09-23 13:50:00,162.7,162.7,162.56,162.56,35508.0,133.6729,133.6729,133.5579,133.5579,35508.0
2015-09-23 13:55:00,162.58,162.68,162.49,162.62,18004.0,133.5743,133.6565,133.5004,133.6072,18004.0
2015-09-23 14:00:00,162.62,162.77,162.56,162.74,26843.0,133.6072,133.7304,133.5579,133.7058,26843.0
2015-09-23 14:05:00,162.76,163.02,162.74,162.87,199810.0,133.7222,133.9358,133.7058,133.8126,199810.0
2015-09-23 14:10:00,162.88,163.01,162.84,162.85,41522.0,133.8208,133.9276,133.7879,133.7962,41522.0
2015-09-23 14:15:00,162.87,162.87,162.78,162.79,24158.0,133.8126,133.8126,133.7386,133.7469,24158.0
2015-09-23 14:20:00,162.79,162.83,162.64,162.73,23488.0,133.7469,133.7797,133.6236,133.6976,23488.0
2015-09-23 14:25:00,162.76,162.78,162.67,162.67,42442.0,133.7222,133.7386,133.6483,133.6483,42442.0
2015-09-23 14:30:00,162.67,162.85,162.65,162.83,41815.0,133.6483,133.7962,133.6318,133.7797,41815.0
2015-09-23 14:35:00,162.85,162.85,162.49,162.54,47631.0,133.7962,133.7962,133.5004,133.5415,47631.0
2015-09-23 14:40:00,162.54,162.56,162.41,162.54,32897.0,133.5415,133.5579,133.4347,133.5415,32897.0
2015-09-23 14:45:00,162.53,162.61,162.43,162.61,12562.0,133.5332,133.599,133.4511,133.599,12562.0
2015-09-23 14:50:00,162.61,162.65,162.41,162.46,29092.0,133.599,133.6318,133.4347,133.4757,29092.0
2015-09-23 14:55:00,162.46,162.61,162.42,162.59,31234.0,133.4757,133.599,133.4429,133.5825,31234.0
2015-09-23 15:00:00,162.6,162.79,162.48,162.73,56523.0,133.5908,133.7469,133.4922,133.6976,56523.0
2015-09-23 15:05:00,162.7,162.77,162.6,162.71,39314.0,133.6729,133.7304,133.5908,133.6811,39314.0
2015-09-23 15:10:00,162.74,162.74,162.45,162.46,45209.0,133.7058,133.7058,133.4675,133.4757,45209.0
2015-09-23 15:15:00,162.44,162.68,162.36,162.6,116201.0,133.4593,133.6565,133.3936,133.5908,116201.0
2015-09-23 15:20:00,162.62,162.7,162.49,162.52,62750.0,133.6072,133.6729,133.5004,133.525,62750.0
2015-09-23 15:25:00,162.51,162.62,162.42,162.61,47646.0,133.5168,133.6072,133.4429,133.599,47646.0
2015-09-23 15:30:00,162.64,162.69,162.45,162.62,84359.0,133.6236,133.6647,133.4675,133.6072,84359.0
2015-09-23 15:35:00,162.64,162.73,162.55,162.71,62139.0,133.6236,133.6976,133.5497,133.6811,62139.0
2015-09-23 15:40:00,162.72,162.81,162.68,162.71,65689.0,133.6893,133.7633,133.6565,133.6811,65689.0
2015-09-23 15:45:00,162.7,162.82,162.67,162.82,60018.0,133.6729,133.7715,133.6483,133.7715,60018.0
2015-09-23 15:50:00,162.82,162.89,162.67,162.72,137537.0,133.7715,133.829,133.6483,133.6893,137537.0
2015-09-23 15:55:00,162.72,162.77,162.56,162.58,190138.0,133.6893,133.7304,133.5579,133.5743,190138.0
2015-09-24 09:30:00,161.12,161.37,161.06,161.23,152745.0,132.3748,132.5802,132.3255,132.4652,152745.0
2015-09-24 09:35:00,161.23,161.23,160.84,160.84,176795.0,132.4652,132.4652,132.1448,132.1448,176795.0
2015-09-24 09:40:00,160.83,160.83,160.55,160.61,279454.0,132.1365,132.1365,131.9065,131.9558,279454.0
2015-09-24 09:45:00,160.63,160.63,160.34,160.47,287159.0,131.9722,131.9722,131.734,131.8408,287159.0
2015-09-24 09:50:00,160.47,160.48,160.32,160.41,177618.0,131.8408,131.849,131.7175,131.7915,177618.0
2015-09-24 09:55:00,160.41,160.52,160.34,160.49,146179.0,131.7915,131.8818,131.734,131.8572,146179.0
2015-09-24 10:00:00,160.48,160.64,160.45,160.52,207836.0,131.849,131.9804,131.8243,131.8818,207836.0
2015-09-24 10:05:00,160.48,160.73,160.37,160.62,120553.0,131.849,132.0544,131.7586,131.964,120553.0
2015-09-24 10:10:00,160.64,160.75,160.53,160.58,84018.0,131.9804,132.0708,131.8901,131.9311,84018.0
2015-09-24 10:15:00,160.58,160.6,160.4,160.55,101839.0,131.9311,131.9476,131.7833,131.9065,101839.0
2015-09-24 10:20:00,160.55,160.56,160.15,160.3,179584.0,131.9065,131.9147,131.5779,131.7011,179584.0
2015-09-24 10:25:00,160.29,160.3,160.07,160.17,69151.0,131.6929,131.7011,131.5121,131.5943,69151.0
2015-09-24 10:30:00,160.13,160.41,160.11,160.3,54178.0,131.5614,131.7915,131.545,131.7011,54178.0
2015-09-24 10:35:00,160.28,160.3,160.11,160.26,44968.0,131.6847,131.7011,131.545,131.6682,44968.0
2015-09-24 10:40:00,160.25,160.25,160.07,160.09,77213.0,131.66,131.66,131.5121,131.5286,77213.0
2015-09-24 10:45:00,160.09,160.24,159.98,160.16,85221.0,131.5286,131.6518,131.4382,131.5861,85221.0
2015-09-24 10:50:00,160.14,160.27,160.06,160.11,61531.0,131.5696,131.6764,131.5039,131.545,61531.0
2015-09-24 10:55:00,160.11,160.13,160.03,160.1,36148.0,131.545,131.5614,131.4793,131.5368,36148.0
2015-09-24 11:00:00,160.12,160.14,159.93,159.95,122531.0,131.5532,131.5696,131.3971,131.4135,122531.0
2015-09-24 11:05:00,159.94,160.23,159.94,160.22,134854.0,131.4053,131.6436,131.4053,131.6354,134854.0
2015-09-24 11:10:00,160.19,160.24,160.01,160.12,103441.0,131.6107,131.6518,131.4628,131.5532,103441.0
2015-09-24 11:15:00,160.12,160.36,160.08,160.33,45405.0,131.5532,131.7504,131.5203,131.7257,45405.0
2015-09-24 11:20:00,160.34,160.43,160.23,160.33,45650.0,131.734,131.8079,131.6436,131.7257,45650.0
2015-09-24 11:25:00,160.34,160.34,160.08,160.08,43993.0,131.734,131.734,131.5203,131.5203,43993.0
2015-09-24 11:30:00,160.09,160.45,160.06,160.28,52233.0,131.5286,131.8243,131.5039,131.6847,52233.0
2015-09-24 11:35:00,160.32,160.42,160.21,160.4,78438.0,131.7175,131.7997,131.6272,131.7833,78438.0
2015-09-24 11:40:00,160.4,160.5,160.31,160.48,52738.0,131.7833,131.8654,131.7093,131.849,52738.0
2015-09-24 11:45:00,160.47,160.49,160.29,160.3,49510.0,131.8408,131.8572,131.6929,131.7011,49510.0
2015-09-24 11:50:00,160.3,160.33,160.21,160.26,10042.0,131.7011,131.7257,131.6272,131.6682,10042.0
2015-09-24 11:55:00,160.25,160.61,160.25,160.53,97997.0,131.66,131.9558,131.66,131.8901,97997.0
2015-09-24 12:00:00,160.56,160.68,160.46,160.68,48470.0,131.9147,132.0133,131.8325,132.0133,48470.0
2015-09-24 12:05:00,160.68,160.74,160.54,160.61,39408.0,132.0133,132.0626,131.8983,131.9558,39408.0
2015-09-24 12:10:00,160.61,160.65,160.52,160.53,15136.0,131.9558,131.9887,131.8818,131.8901,15136.0
2015-09-24 12:15:00,160.54,160.64,160.49,160.58,15378.0,131.8983,131.9804,131.8572,131.9311,15378.0
2015-09-24 12:20:00,160.57,160.81,160.56,160.73,101634.0,131.9229,132.1201,131.9147,132.0544,101634.0
2015-09-24 12:25:00,160.73,160.78,160.67,160.77,29435.0,132.0544,132.0955,132.0051,132.0872,29435.0
2015-09-24 12:30:00,160.77,161.12,160.77,161.05,138631.0,132.0872,132.3748,132.0872,132.3173,138631.0
2015-09-24 12:35:00,161.03,161.04,160.94,160.94,25263.0,132.3009,132.3091,132.2269,132.2269,25263.0
2015-09-24 12:40:00,160.95,161.05,160.81,160.82,90829.0,132.2351,132.3173,132.1201,132.1283,90829.0
2015-09-24 12:45:00,160.84,160.87,160.69,160.76,35814.0,132.1448,132.1694,132.0215,132.079,35814.0
2015-09-24 12:50:00,160.75,160.78,160.57,160.64,56054.0,132.0708,132.0955,131.9229,131.9804,56054.0
2015-09-24 12:55:00,160.65,160.69,160.45,160.46,47936.0,131.9887,132.0215,131.8243,131.8325,47936.0
2015-09-24 13:00:00,160.51,160.57,160.34,160.43,145205.0,131.8736,131.9229,131.734,131.8079,145205.0
2015-09-24 13:05:00,160.43,160.54,160.38,160.53,83180.0,131.8079,131.8983,131.7668,131.8901,83180.0
2015-09-24 13:10:00,160.52,160.71,160.48,160.65,59362.0,131.8818,132.0379,131.849,131.9887,59362.0
2015-09-24 13:15:00,160.65,160.65,160.38,160.42,48284.0,131.9887,131.9887,131.7668,131.7997,48284.0
2015-09-24 13:20:00,160.42,160.46,160.35,160.46,16625.0,131.7997,131.8325,131.7422,131.8325,16625.0
2015-09-24 13:25:00,160.45,160.45,160.26,160.43,34186.0,131.8243,131.8243,131.6682,131.8079,34186.0
2015-09-24 13:30:00,160.43,160.53,160.34,160.53,44360.0,131.8079,131.8901,131.734,131.8901,44360.0
2015-09-24 13:35:00,160.51,160.54,160.45,160.46,17650.0,131.8736,131.8983,131.8243,131.8325,17650.0
2015-09-24 13:40:00,160.45,160.65,160.41,160.62,31429.0,131.8243,131.9887,131.7915,131.964,31429.0
2015-09-24 13:45:00,160.63,160.83,160.54,160.83,48236.0,131.9722,132.1365,131.8983,132.1365,48236.0
2015-09-24 13:50:00,160.82,160.95,160.81,160.86,62339.0,132.1283,132.2351,132.1201,132.1612,62339.0
2015-09-24 13:55:00,160.87,160.94,160.73,160.78,71468.0,132.1694,132.2269,132.0544,132.0955,71468.0
2015-09-24 14:00:00,160.8,160.8,160.66,160.66,48116.0,132.1119,132.1119,131.9969,131.9969,48116.0
2015-09-24 14:05:00,160.7,160.87,160.7,160.82,35640.0,132.0297,132.1694,132.0297,132.1283,35640.0
2015-09-24 14:10:00,160.83,160.94,160.8,160.83,49447.0,132.1365,132.2269,132.1119,132.1365,49447.0
2015-09-24 14:15:00,160.83,161.13,160.83,161.09,104109.0,132.1365,132.383,132.1365,132.3502,104109.0
2015-09-24 14:20:00,161.13,161.44,161.11,161.32,118893.0,132.383,132.6377,132.3666,132.5391,118893.0
2015-09-24 14:25:00,161.3,161.47,161.3,161.37,77343.0,132.5227,132.6624,132.5227,132.5802,77343.0
2015-09-24 14:30:00,161.37,161.4,161.2,161.3,60438.0,132.5802,132.6048,132.4405,132.5227,60438.0
2015-09-24 14:35:00,161.28,161.38,161.26,161.38,76197.0,132.5063,132.5884,132.4898,132.5884,76197.0
2015-09-24 14:40:00,161.39,161.56,161.17,161.41,164061.0,132.5966,132.7363,132.4159,132.6131,164061.0
2015-09-24 14:45:00,161.43,162.01,161.41,162.01,216425.0,132.6295,133.106,132.6131,133.106,216425.0
2015-09-24 14:50:00,162.0,162.12,161.81,161.94,190388.0,133.0978,133.1964,132.9417,133.0485,190388.0
2015-09-24 14:55:00,161.95,162.24,161.95,162.0,202711.0,133.0567,133.295,133.0567,133.0978,202711.0
2015-09-24 15:00:00,162.02,162.12,161.77,161.8,112333.0,133.1142,133.1964,132.9088,132.9335,112333.0
2015-09-24 15:05:00,161.8,161.9,161.34,161.46,301818.0,132.9335,133.0156,132.5555,132.6541,301818.0
2015-09-24 15:10:00,161.46,161.65,161.27,161.54,220215.0,132.6541,132.8102,132.498,132.7199,220215.0
2015-09-24 15:15:00,161.54,161.8,161.49,161.75,190325.0,132.7199,132.9335,132.6788,132.8924,190325.0
2015-09-24 15:20:00,161.76,161.99,161.76,161.77,96242.0,132.9006,133.0896,132.9006,132.9088,96242.0
2015-09-24 15:25:00,161.78,162.16,161.72,162.01,79670.0,132.917,133.2293,132.8678,133.106,79670.0
2015-09-24 15:30:00,162.0,162.12,161.83,161.91,113982.0,133.0978,133.1964,132.9581,133.0239,113982.0
2015-09-24 15:35:00,161.86,161.86,161.65,161.73,38039.0,132.9828,132.9828,132.8102,132.876,38039.0
2015-09-24 15:40:00,161.71,162.06,161.69,161.93,147028.0,132.8595,133.1471,132.8431,133.0403,147028.0
2015-09-24 15:45:00,161.91,161.98,161.76,161.9,81030.0,133.0239,133.0814,132.9006,133.0156,81030.0
2015-09-24 15:50:00,161.89,161.89,161.52,161.71,114807.0,133.0074,133.0074,132.7034,132.8595,114807.0
2015-09-24 15:55:00,161.68,162.12,161.64,161.84,450610.0,132.8349,133.1964,132.802,132.9663,450610.0
2015-09-25 09:30:00,163.81,163.91,163.57,163.58,510022.0,134.5849,134.667,134.3877,134.3959,510022.0
2015-09-25 09:35:00,163.6,163.64,163.33,163.38,220566.0,134.4123,134.4452,134.1905,134.2316,220566.0
2015-09-25 09:40:00,163.38,163.52,163.24,163.35,341116.0,134.2316,134.3466,134.1166,134.2069,341116.0
2015-09-25 09:45:00,163.36,163.64,163.32,163.63,216678.0,134.2152,134.4452,134.1823,134.437,216678.0
2015-09-25 09:50:00,163.63,163.79,163.53,163.6,389377.0,134.437,134.5684,134.3548,134.4123,389377.0
2015-09-25 09:55:00,163.6,163.74,163.55,163.55,114841.0,134.4123,134.5274,134.3713,134.3713,114841.0
2015-09-25 10:00:00,163.58,163.69,163.43,163.47,201822.0,134.3959,134.4863,134.2727,134.3055,201822.0
2015-09-25 10:05:00,163.46,163.51,163.3,163.43,134588.0,134.2973,134.3384,134.1659,134.2727,134588.0
2015-09-25 10:10:00,163.4,163.44,163.18,163.4,92501.0,134.248,134.2809,134.0673,134.248,92501.0
2015-09-25 10:15:00,163.4,163.55,163.34,163.4,56557.0,134.248,134.3713,134.1987,134.248,56557.0
2015-09-25 10:20:00,163.39,163.56,163.26,163.29,57428.0,134.2398,134.3795,134.133,134.1577,57428.0
2015-09-25 10:25:00,163.28,163.46,163.21,163.4,64520.0,134.1494,134.2973,134.0919,134.248,64520.0
2015-09-25 10:30:00,163.4,163.52,163.25,163.45,80059.0,134.248,134.3466,134.1248,134.2891,80059.0
2015-09-25 10:35:00,163.44,163.71,163.39,163.69,196216.0,134.2809,134.5027,134.2398,134.4863,196216.0
2015-09-25 10:40:00,163.67,163.69,163.53,163.62,53366.0,134.4699,134.4863,134.3548,134.4288,53366.0
2015-09-25 10:45:00,163.6,163.75,163.53,163.68,193815.0,134.4123,134.5356,134.3548,134.4781,193815.0
2015-09-25 10:50:00,163.72,163.84,163.67,163.74,41292.0,134.5109,134.6095,134.4699,134.5274,41292.0
2015-09-25 10:55:00,163.73,163.9,163.72,163.89,186276.0,134.5192,134.6588,134.5109,134.6506,186276.0
2015-09-25 11:00:00,163.88,163.88,163.67,163.69,91533.0,134.6424,134.6424,134.4699,134.4863,91533.0
2015-09-25 11:05:00,163.7,163.77,163.66,163.68,25386.0,134.4945,134.552,134.4616,134.4781,25386.0
2015-09-25 11:10:00,163.67,163.85,163.67,163.85,21479.0,134.4699,134.6177,134.4699,134.6177,21479.0
2015-09-25 11:15:00,163.83,163.86,163.66,163.66,49227.0,134.6013,134.626,134.4616,134.4616,49227.0
2015-09-25 11:20:00,163.66,163.74,163.57,163.74,77572.0,134.4616,134.5274,134.3877,134.5274,77572.0
2015-09-25 11:25:00,163.74,163.88,163.7,163.77,50260.0,134.5274,134.6424,134.4945,134.552,50260.0
2015-09-25 11:30:00,163.78,163.81,163.65,163.65,89085.0,134.5602,134.5849,134.4534,134.4534,89085.0
2015-09-25 11:35:00,163.62,163.71,163.48,163.52,78195.0,134.4288,134.5027,134.3138,134.3466,78195.0
2015-09-25 11:40:00,163.52,163.65,163.49,163.61,32134.0,134.3466,134.4534,134.322,134.4206,32134.0
2015-09-25 11:45:00,163.64,163.7,163.57,163.62,17103.0,134.4452,134.4945,134.3877,134.4288,17103.0
2015-09-25 11:50:00,163.6,163.74,163.59,163.71,17118.0,134.4123,134.5274,134.4041,134.5027,17118.0
2015-09-25 11:55:00,163.69,163.82,163.65,163.77,37923.0,134.4863,134.5931,134.4534,134.552,37923.0
2015-09-25 12:00:00,163.74,163.77,163.62,163.64,16502.0,134.5274,134.552,134.4288,134.4452,16502.0
2015-09-25 12:05:00,163.63,163.7,163.62,163.67,7143.0,134.437,134.4945,134.4288,134.4699,7143.0
2015-09-25 12:10:00,163.66,163.77,163.64,163.76,11265.0,134.4616,134.552,134.4452,134.5438,11265.0
2015-09-25 12:15:00,163.72,163.72,163.44,163.47,49836.0,134.5109,134.5109,134.2809,134.3055,49836.0
2015-09-25 12:20:00,163.48,163.61,163.4,163.61,65450.0,134.3138,134.4206,134.248,134.4206,65450.0
2015-09-25 12:25:00,163.61,163.63,163.56,163.62,17946.0,134.4206,134.437,134.3795,134.4288,17946.0
2015-09-25 12:30:00,163.64,163.73,163.63,163.71,45285.0,134.4452,134.5192,134.437,134.5027,45285.0
2015-09-25 12:35:00,163.69,163.71,163.63,163.66,12800.0,134.4863,134.5027,134.437,134.4616,12800.0
2015-09-25 12:40:00,163.63,163.88,163.62,163.87,38991.0,134.437,134.6424,134.4288,134.6342,38991.0
2015-09-25 12:45:00,163.86,163.93,163.79,163.79,21563.0,134.626,134.6835,134.5684,134.5684,21563.0
2015-09-25 12:50:00,163.78,163.91,163.75,163.91,73660.0,134.5602,134.667,134.5356,134.667,73660.0
2015-09-25 12:55:00,163.94,163.97,163.87,163.88,27949.0,134.6917,134.7163,134.6342,134.6424,27949.0
2015-09-25 13:00:00,163.9,164.05,163.9,164.04,55560.0,134.6588,134.7821,134.6588,134.7738,55560.0
2015-09-25 13:05:00,164.04,164.24,163.96,164.19,141880.0,134.7738,134.9382,134.7081,134.8971,141880.0
2015-09-25 13:10:00,164.19,164.32,164.18,164.32,67269.0,134.8971,135.0039,134.8889,135.0039,67269.0
2015-09-25 13:15:00,164.34,164.43,164.24,164.24,69436.0,135.0203,135.0943,134.9382,134.9382,69436.0
2015-09-25 13:20:00,164.25,164.27,164.07,164.07,84813.0,134.9464,134.9628,134.7985,134.7985,84813.0
2015-09-25 13:25:00,164.08,164.13,164.01,164.03,56856.0,134.8067,134.8478,134.7492,134.7656,56856.0
2015-09-25 13:30:00,164.06,164.08,163.98,164.04,49700.0,134.7903,134.8067,134.7246,134.7738,49700.0
2015-09-25 13:35:00,164.05,164.05,163.89,164.02,40687.0,134.7821,134.7821,134.6506,134.7574,40687.0
2015-09-25 13:40:00,164.03,164.06,164.0,164.03,25422.0,134.7656,134.7903,134.741,134.7656,25422.0
2015-09-25 13:45:00,164.04,164.13,163.92,164.13,76525.0,134.7738,134.8478,134.6753,134.8478,76525.0
2015-09-25 13:50:00,164.12,164.15,164.06,164.09,59275.0,134.8396,134.8642,134.7903,134.8149,59275.0
2015-09-25 13:55:00,164.12,164.16,163.98,164.02,58650.0,134.8396,134.8724,134.7246,134.7574,58650.0
2015-09-25 14:00:00,164.03,164.22,164.03,164.09,71348.0,134.7656,134.9217,134.7656,134.8149,71348.0
2015-09-25 14:05:00,164.09,164.21,164.04,164.08,88810.0,134.8149,134.9135,134.7738,134.8067,88810.0
2015-09-25 14:10:00,164.09,164.09,163.78,163.8,87930.0,134.8149,134.8149,134.5602,134.5767,87930.0
2015-09-25 14:15:00,163.81,163.85,163.47,163.47,189300.0,134.5849,134.6177,134.3055,134.3055,189300.0
2015-09-25 14:20:00,163.46,163.54,163.28,163.38,185186.0,134.2973,134.3631,134.1494,134.2316,185186.0
2015-09-25 14:25:00,163.38,163.42,163.12,163.19,269660.0,134.2316,134.2645,134.018,134.0755,269660.0
2015-09-25 14:30:00,163.15,163.23,162.91,163.07,223735.0,134.0426,134.1084,133.8454,133.9769,223735.0
2015-09-25 14:35:00,163.07,163.25,163.02,163.02,130648.0,133.9769,134.1248,133.9358,133.9358,130648.0
2015-09-25 14:40:00,163.01,163.04,162.59,162.59,233228.0,133.9276,133.9523,133.5825,133.5825,233228.0
2015-09-25 14:45:00,162.59,162.81,162.43,162.47,162918.0,133.5825,133.7633,133.4511,133.4839,162918.0
2015-09-25 14:50:00,162.47,162.71,162.34,162.71,204320.0,133.4839,133.6811,133.3771,133.6811,204320.0
2015-09-25 14:55:00,162.69,162.89,162.55,162.89,197435.0,133.6647,133.829,133.5497,133.829,197435.0
2015-09-25 15:00:00,162.89,162.94,162.49,162.51,128716.0,133.829,133.8701,133.5004,133.5168,128716.0
2015-09-25 15:05:00,162.49,162.59,162.18,162.2,282992.0,133.5004,133.5825,133.2457,133.2621,282992.0
2015-09-25 15:10:00,162.2,162.29,162.06,162.07,210390.0,133.2621,133.3361,133.1471,133.1553,210390.0
2015-09-25 15:15:00,162.09,162.42,162.08,162.27,375163.0,133.1717,133.4429,133.1635,133.3196,375163.0
2015-09-25 15:20:00,162.25,162.54,162.19,162.54,560800.0,133.3032,133.5415,133.2539,133.5415,560800.0
2015-09-25 15:25:00,162.54,162.84,162.44,162.67,296129.0,133.5415,133.7879,133.4593,133.6483,296129.0
2015-09-25 15:30:00,162.65,162.98,162.56,162.89,276047.0,133.6318,133.903,133.5579,133.829,276047.0
2015-09-25 15:35:00,162.92,163.02,162.63,162.71,128673.0,133.8537,133.9358,133.6154,133.6811,128673.0
2015-09-25 15:40:00,162.71,162.99,162.63,162.96,249286.0,133.6811,133.9112,133.6154,133.8865,249286.0
2015-09-25 15:45:00,162.99,163.15,162.79,163.03,233771.0,133.9112,134.0426,133.7469,133.944,233771.0
2015-09-25 15:50:00,163.01,163.02,162.72,162.86,158736.0,133.9276,133.9358,133.6893,133.8044,158736.0
2015-09-25 15:55:00,162.86,163.05,162.78,162.92,134417.0,133.8044,133.9605,133.7386,133.8537,134417.0
2015-09-28 09:30:00,162.04,162.06,161.66,161.71,285588.0,133.1307,133.1471,132.8185,132.8595,285588.0
2015-09-28 09:35:00,161.69,161.79,161.54,161.76,176574.0,132.8431,132.9253,132.7199,132.9006,176574.0
2015-09-28 09:40:00,161.76,161.87,161.66,161.8,107663.0,132.9006,132.991,132.8185,132.9335,107663.0
2015-09-28 09:45:00,161.78,161.82,161.35,161.43,196669.0,132.917,132.9499,132.5638,132.6295,196669.0
2015-09-28 09:50:00,161.45,161.56,161.29,161.29,165515.0,132.6459,132.7363,132.5145,132.5145,165515.0
2015-09-28 09:55:00,161.29,161.5,161.28,161.34,74373.0,132.5145,132.687,132.5063,132.5555,74373.0
2015-09-28 10:00:00,161.33,161.46,161.26,161.29,129219.0,132.5473,132.6541,132.4898,132.5145,129219.0
2015-09-28 10:05:00,161.28,161.32,161.07,161.09,194492.0,132.5063,132.5391,132.3337,132.3502,194492.0
2015-09-28 10:10:00,161.09,161.12,160.93,160.97,186658.0,132.3502,132.3748,132.2187,132.2516,186658.0
2015-09-28 10:15:00,160.95,161.07,160.88,160.98,86999.0,132.2351,132.3337,132.1776,132.2598,86999.0
2015-09-28 10:20:00,160.94,161.28,160.86,161.25,122069.0,132.2269,132.5063,132.1612,132.4816,122069.0
2015-09-28 10:25:00,161.25,161.4,161.17,161.37,273527.0,132.4816,132.6048,132.4159,132.5802,273527.0
2015-09-28 10:30:00,161.36,161.36,161.17,161.24,95490.0,132.572,132.572,132.4159,132.4734,95490.0
2015-09-28 10:35:00,161.22,161.46,161.12,161.32,86637.0,132.457,132.6541,132.3748,132.5391,86637.0
2015-09-28 10:40:00,161.32,161.43,161.17,161.39,41393.0,132.5391,132.6295,132.4159,132.5966,41393.0
2015-09-28 10:45:00,161.37,161.43,161.1,161.22,100582.0,132.5802,132.6295,132.3584,132.457,100582.0
2015-09-28 10:50:00,161.22,161.28,161.06,161.28,146187.0,132.457,132.5063,132.3255,132.5063,146187.0
2015-09-28 10:55:00,161.26,161.48,161.22,161.42,37782.0,132.4898,132.6706,132.457,132.6213,37782.0
2015-09-28 11:00:00,161.39,161.55,161.32,161.47,127894.0,132.5966,132.7281,132.5391,132.6624,127894.0
2015-09-28 11:05:00,161.46,161.63,161.45,161.45,103385.0,132.6541,132.7938,132.6459,132.6459,103385.0
2015-09-28 11:10:00,161.45,161.51,161.25,161.31,171225.0,132.6459,132.6952,132.4816,132.5309,171225.0
2015-09-28 11:15:00,161.31,161.38,161.19,161.19,83218.0,132.5309,132.5884,132.4323,132.4323,83218.0
2015-09-28 11:20:00,161.18,161.28,161.14,161.18,65613.0,132.4241,132.5063,132.3912,132.4241,65613.0
2015-09-28 11:25:00,161.17,161.18,160.69,160.78,155391.0,132.4159,132.4241,132.0215,132.0955,155391.0
2015-09-28 11:30:00,160.8,160.91,160.63,160.7,184207.0,132.1119,132.2023,131.9722,132.0297,184207.0
2015-09-28 11:35:00,160.7,160.84,160.63,160.8,109574.0,132.0297,132.1448,131.9722,132.1119,109574.0
2015-09-28 11:40:00,160.77,160.87,160.71,160.82,57196.0,132.0872,132.1694,132.0379,132.1283,57196.0
2015-09-28 11:45:00,160.77,160.86,160.67,160.76,75809.0,132.0872,132.1612,132.0051,132.079,75809.0
2015-09-28 11:50:00,160.76,160.87,160.62,160.84,84187.0,132.079,132.1694,131.964,132.1448,84187.0
2015-09-28 11:55:00,160.85,160.89,160.67,160.67,64109.0,132.153,132.1858,132.0051,132.0051,64109.0
2015-09-28 12:00:00,160.65,160.73,160.55,160.66,111224.0,131.9887,132.0544,131.9065,131.9969,111224.0
2015-09-28 12:05:00,160.66,160.66,160.46,160.53,158537.0,131.9969,131.9969,131.8325,131.8901,158537.0
2015-09-28 12:10:00,160.54,160.6,160.42,160.6,84855.0,131.8983,131.9476,131.7997,131.9476,84855.0
2015-09-28 12:15:00,160.58,160.63,160.45,160.47,59139.0,131.9311,131.9722,131.8243,131.8408,59139.0
2015-09-28 12:20:00,160.44,160.52,160.36,160.52,91935.0,131.8161,131.8818,131.7504,131.8818,91935.0
2015-09-28 12:25:00,160.51,160.63,160.51,160.53,50623.0,131.8736,131.9722,131.8736,131.8901,50623.0
2015-09-28 12:30:00,160.48,160.5,160.3,160.34,81447.0,131.849,131.8654,131.7011,131.734,81447.0
2015-09-28 12:35:00,160.3,160.43,160.28,160.37,70060.0,131.7011,131.8079,131.6847,131.7586,70060.0
2015-09-28 12:40:00,160.34,160.48,160.25,160.25,50419.0,131.734,131.849,131.66,131.66,50419.0
2015-09-28 12:45:00,160.27,160.32,160.18,160.3,120904.0,131.6764,131.7175,131.6025,131.7011,120904.0
2015-09-28 12:50:00,160.24,160.35,160.15,160.33,38695.0,131.6518,131.7422,131.5779,131.7257,38695.0
2015-09-28 12:55:00,160.32,160.47,160.18,160.29,104129.0,131.7175,131.8408,131.6025,131.6929,104129.0
2015-09-28 13:00:00,160.25,160.44,160.22,160.43,87366.0,131.66,131.8161,131.6354,131.8079,87366.0
2015-09-28 13:05:00,160.43,160.62,160.43,160.58,147158.0,131.8079,131.964,131.8079,131.9311,147158.0
2015-09-28 13:10:00,160.57,160.57,160.39,160.43,32697.0,131.9229,131.9229,131.775,131.8079,32697.0
2015-09-28 13:15:00,160.44,160.44,160.2,160.32,84067.0,131.8161,131.8161,131.6189,131.7175,84067.0
2015-09-28 13:20:00,160.29,160.42,160.23,160.28,43125.0,131.6929,131.7997,131.6436,131.6847,43125.0
2015-09-28 13:25:00,160.25,160.34,160.17,160.25,61420.0,131.66,131.734,131.5943,131.66,61420.0
2015-09-28 13:30:00,160.22,160.63,160.2,160.45,273503.0,131.6354,131.9722,131.6189,131.8243,273503.0
2015-09-28 13:35:00,160.46,160.66,160.38,160.64,72783.0,131.8325,131.9969,131.7668,131.9804,72783.0
2015-09-28 13:40:00,160.63,160.68,160.5,160.57,78221.0,131.9722,132.0133,131.8654,131.9229,78221.0
2015-09-28 13:45:00,160.58,160.63,160.41,160.41,47951.0,131.9311,131.9722,131.7915,131.7915,47951.0
2015-09-28 13:50:00,160.41,160.47,160.2,160.24,67480.0,131.7915,131.8408,131.6189,131.6518,67480.0
2015-09-28 13:55:00,160.24,160.28,160.13,160.13,58994.0,131.6518,131.6847,131.5614,131.5614,58994.0
2015-09-28 14:00:00,160.15,160.21,160.03,160.08,118219.0,131.5779,131.6272,131.4793,131.5203,118219.0
2015-09-28 14:05:00,160.08,160.19,159.93,160.17,216012.0,131.5203,131.6107,131.3971,131.5943,216012.0
2015-09-28 14:10:00,160.15,160.17,159.9,160.03,74355.0,131.5779,131.5943,131.3725,131.4793,74355.0
2015-09-28 14:15:00,160.01,160.01,159.83,159.92,150736.0,131.4628,131.4628,131.3149,131.3889,150736.0
2015-09-28 14:20:00,159.91,160.03,159.78,160.03,74317.0,131.3807,131.4793,131.2739,131.4793,74317.0
2015-09-28 14:25:00,160.04,160.16,159.94,160.16,71518.0,131.4875,131.5861,131.4053,131.5861,71518.0
2015-09-28 14:30:00,160.13,160.16,160.0,160.05,40431.0,131.5614,131.5861,131.4546,131.4957,40431.0
2015-09-28 14:35:00,160.05,160.26,160.0,160.25,67011.0,131.4957,131.6682,131.4546,131.66,67011.0
2015-09-28 14:40:00,160.25,160.33,160.14,160.33,88918.0,131.66,131.7257,131.5696,131.7257,88918.0
2015-09-28 14:45:00,160.35,160.43,160.1,160.13,62543.0,131.7422,131.8079,131.5368,131.5614,62543.0
2015-09-28 14:50:00,160.14,160.18,159.9,160.0,206816.0,131.5696,131.6025,131.3725,131.4546,206816.0
2015-09-28 14:55:00,159.99,160.05,159.84,159.96,111640.0,131.4464,131.4957,131.3232,131.4218,111640.0
2015-09-28 15:00:00,159.96,160.0,159.77,159.99,71824.0,131.4218,131.4546,131.2657,131.4464,71824.0
2015-09-28 15:05:00,159.97,159.98,159.7,159.73,118090.0,131.43,131.4382,131.2081,131.2328,118090.0
2015-09-28 15:10:00,159.74,159.78,159.58,159.75,131416.0,131.241,131.2739,131.1095,131.2492,131416.0
2015-09-28 15:15:00,159.74,159.92,159.69,159.9,86433.0,131.241,131.3889,131.1999,131.3725,86433.0
2015-09-28 15:20:00,159.9,159.95,159.69,159.75,119862.0,131.3725,131.4135,131.1999,131.2492,119862.0
2015-09-28 15:25:00,159.75,159.88,159.66,159.76,68401.0,131.2492,131.356,131.1753,131.2574,68401.0
2015-09-28 15:30:00,159.74,160.1,159.71,160.07,110186.0,131.241,131.5368,131.2164,131.5121,110186.0
2015-09-28 15:35:00,160.08,160.35,160.06,160.07,352837.0,131.5203,131.7422,131.5039,131.5121,352837.0
2015-09-28 15:40:00,160.07,160.38,160.07,160.17,186827.0,131.5121,131.7668,131.5121,131.5943,186827.0
2015-09-28 15:45:00,160.17,160.32,160.09,160.29,115764.0,131.5943,131.7175,131.5286,131.6929,115764.0
2015-09-28 15:50:00,160.28,160.42,160.15,160.21,255158.0,131.6847,131.7997,131.5779,131.6272,255158.0
2015-09-28 15:55:00,160.2,160.23,159.79,159.8,373704.0,131.6189,131.6436,131.2821,131.2903,373704.0
2015-09-29 09:30:00,159.98,160.22,159.7,159.87,246965.0,131.4382,131.6354,131.2081,131.3478,246965.0
2015-09-29 09:35:00,159.89,160.03,159.82,159.83,220360.0,131.3642,131.4793,131.3067,131.3149,220360.0
2015-09-29 09:40:00,159.84,159.84,159.3,159.35,239919.0,131.3232,131.3232,130.8795,130.9206,239919.0
2015-09-29 09:45:00,159.35,159.48,159.19,159.21,297718.0,130.9206,131.0274,130.7891,130.8056,297718.0
2015-09-29 09:50:00,159.21,159.61,159.18,159.58,203867.0,130.8056,131.1342,130.7809,131.1095,203867.0
2015-09-29 09:55:00,159.58,160.2,159.57,160.14,266359.0,131.1095,131.6189,131.1013,131.5696,266359.0
2015-09-29 10:00:00,160.11,160.4,159.86,159.91,304231.0,131.545,131.7833,131.3396,131.3807,304231.0
2015-09-29 10:05:00,159.91,160.32,159.9,159.94,199188.0,131.3807,131.7175,131.3725,131.4053,199188.0
2015-09-29 10:10:00,159.94,160.39,159.94,160.37,81582.0,131.4053,131.775,131.4053,131.7586,81582.0
2015-09-29 10:15:00,160.37,160.55,160.3,160.44,152295.0,131.7586,131.9065,131.7011,131.8161,152295.0
2015-09-29 10:20:00,160.43,160.6,160.29,160.35,127599.0,131.8079,131.9476,131.6929,131.7422,127599.0
2015-09-29 10:25:00,160.38,160.84,160.37,160.83,179286.0,131.7668,132.1448,131.7586,132.1365,179286.0
2015-09-29 10:30:00,160.84,160.96,160.75,160.84,102387.0,132.1448,132.2433,132.0708,132.1448,102387.0
2015-09-29 10:35:00,160.81,160.84,160.69,160.73,59624.0,132.1201,132.1448,132.0215,132.0544,59624.0
2015-09-29 10:40:00,160.71,160.75,160.38,160.43,88422.0,132.0379,132.0708,131.7668,131.8079,88422.0
2015-09-29 10:45:00,160.45,160.57,160.23,160.26,150711.0,131.8243,131.9229,131.6436,131.6682,150711.0
2015-09-29 10:50:00,160.25,160.3,160.1,160.29,128017.0,131.66,131.7011,131.5368,131.6929,128017.0
2015-09-29 10:55:00,160.27,160.46,160.27,160.42,105479.0,131.6764,131.8325,131.6764,131.7997,105479.0
2015-09-29 11:00:00,160.45,160.62,160.29,160.59,100711.0,131.8243,131.964,131.6929,131.9394,100711.0
2015-09-29 11:05:00,160.57,160.61,160.35,160.35,61093.0,131.9229,131.9558,131.7422,131.7422,61093.0
2015-09-29 11:10:00,160.36,160.41,160.08,160.14,86855.0,131.7504,131.7915,131.5203,131.5696,86855.0
2015-09-29 11:15:00,160.13,160.17,159.89,159.89,115503.0,131.5614,131.5943,131.3642,131.3642,115503.0
2015-09-29 11:20:00,159.9,160.01,159.8,159.96,103635.0,131.3725,131.4628,131.2903,131.4218,103635.0
2015-09-29 11:25:00,159.95,160.17,159.88,160.06,64816.0,131.4135,131.5943,131.356,131.5039,64816.0
2015-09-29 11:30:00,160.08,160.12,159.81,159.83,104001.0,131.5203,131.5532,131.2985,131.3149,104001.0
2015-09-29 11:35:00,159.87,160.06,159.7,160.04,89467.0,131.3478,131.5039,131.2081,131.4875,89467.0
2015-09-29 11:40:00,160.03,160.19,159.97,159.97,119940.0,131.4793,131.6107,131.43,131.43,119940.0
2015-09-29 11:45:00,159.96,160.19,159.89,160.12,87347.0,131.4218,131.6107,131.3642,131.5532,87347.0
2015-09-29 11:50:00,160.14,160.36,160.11,160.32,68524.0,131.5696,131.7504,131.545,131.7175,68524.0
2015-09-29 11:55:00,160.35,160.35,160.0,160.0,56773.0,131.7422,131.7422,131.4546,131.4546,56773.0
2015-09-29 12:00:00,160.0,160.07,159.77,159.88,63541.0,131.4546,131.5121,131.2657,131.356,63541.0
2015-09-29 12:05:00,159.88,159.97,159.7,159.77,88512.0,131.356,131.43,131.2081,131.2657,88512.0
2015-09-29 12:10:00,159.73,159.73,159.44,159.59,224781.0,131.2328,131.2328,130.9945,131.1178,224781.0
2015-09-29 12:15:00,159.6,159.79,159.56,159.6,79496.0,131.126,131.2821,131.0931,131.126,79496.0
2015-09-29 12:20:00,159.6,159.77,159.54,159.68,66789.0,131.126,131.2657,131.0767,131.1917,66789.0
2015-09-29 12:25:00,159.68,159.92,159.68,159.87,81937.0,131.1917,131.3889,131.1917,131.3478,81937.0
2015-09-29 12:30:00,159.89,159.97,159.77,159.97,53165.0,131.3642,131.43,131.2657,131.43,53165.0
2015-09-29 12:35:00,159.95,159.96,159.68,159.72,69523.0,131.4135,131.4218,131.1917,131.2246,69523.0
2015-09-29 12:40:00,159.69,159.79,159.48,159.79,53046.0,131.1999,131.2821,131.0274,131.2821,53046.0
2015-09-29 12:45:00,159.77,159.83,159.49,159.68,76951.0,131.2657,131.3149,131.0356,131.1917,76951.0
2015-09-29 12:50:00,159.69,159.72,159.45,159.65,62288.0,131.1999,131.2246,131.0027,131.1671,62288.0
2015-09-29 12:55:00,159.65,159.65,159.37,159.39,114988.0,131.1671,131.1671,130.937,130.9534,114988.0
2015-09-29 13:00:00,159.42,159.61,159.39,159.56,69608.0,130.9781,131.1342,130.9534,131.0931,69608.0
2015-09-29 13:05:00,159.53,159.77,159.5,159.63,74889.0,131.0685,131.2657,131.0438,131.1506,74889.0
2015-09-29 13:10:00,159.61,159.82,159.56,159.75,78527.0,131.1342,131.3067,131.0931,131.2492,78527.0
2015-09-29 13:15:00,159.76,159.99,159.68,159.94,64655.0,131.2574,131.4464,131.1917,131.4053,64655.0
2015-09-29 13:20:00,159.96,160.11,159.9,159.97,101414.0,131.4218,131.545,131.3725,131.43,101414.0
2015-09-29 13:25:00,159.96,160.12,159.93,160.02,46894.0,131.4218,131.5532,131.3971,131.471,46894.0
2015-09-29 13:30:00,160.09,160.28,160.06,160.13,85392.0,131.5286,131.6847,131.5039,131.5614,85392.0
2015-09-29 13:35:00,160.13,160.23,160.1,160.18,53934.0,131.5614,131.6436,131.5368,131.6025,53934.0
2015-09-29 13:40:00,160.2,160.42,160.2,160.41,69390.0,131.6189,131.7997,131.6189,131.7915,69390.0
2015-09-29 13:45:00,160.42,160.47,160.28,160.29,102464.0,131.7997,131.8408,131.6847,131.6929,102464.0
2015-09-29 13:50:00,160.3,160.33,160.16,160.2,106157.0,131.7011,131.7257,131.5861,131.6189,106157.0
2015-09-29 13:55:00,160.22,160.42,160.22,160.38,69029.0,131.6354,131.7997,131.6354,131.7668,69029.0
2015-09-29 14:00:00,160.41,160.41,160.02,160.03,88497.0,131.7915,131.7915,131.471,131.4793,88497.0
2015-09-29 14:05:00,160.03,160.1,159.94,160.03,125433.0,131.4793,131.5368,131.4053,131.4793,125433.0
2015-09-29 14:10:00,160.04,160.1,159.95,159.99,72776.0,131.4875,131.5368,131.4135,131.4464,72776.0
2015-09-29 14:15:00,160.0,160.06,159.87,160.04,97628.0,131.4546,131.5039,131.3478,131.4875,97628.0
2015-09-29 14:20:00,160.08,160.13,160.0,160.04,44095.0,131.5203,131.5614,131.4546,131.4875,44095.0
2015-09-29 14:25:00,160.05,160.42,160.05,160.33,138502.0,131.4957,131.7997,131.4957,131.7257,138502.0
2015-09-29 14:30:00,160.3,160.4,160.15,160.16,102200.0,131.7011,131.7833,131.5779,131.5861,102200.0
2015-09-29 14:35:00,160.2,160.23,160.06,160.23,51142.0,131.6189,131.6436,131.5039,131.6436,51142.0
2015-09-29 14:40:00,160.23,160.31,160.09,160.12,55967.0,131.6436,131.7093,131.5286,131.5532,55967.0
2015-09-29 14:45:00,160.09,160.11,159.8,159.81,128313.0,131.5286,131.545,131.2903,131.2985,128313.0
2015-09-29 14:50:00,159.82,159.91,159.72,159.8,167363.0,131.3067,131.3807,131.2246,131.2903,167363.0
2015-09-29 14:55:00,159.81,159.92,159.67,159.67,65521.0,131.2985,131.3889,131.1835,131.1835,65521.0
2015-09-29 15:00:00,159.68,159.77,159.46,159.6,158671.0,131.1917,131.2657,131.011,131.126,158671.0
2015-09-29 15:05:00,159.63,159.76,159.49,159.55,221970.0,131.1506,131.2574,131.0356,131.0849,221970.0
2015-09-29 15:10:00,159.55,159.73,159.5,159.64,62015.0,131.0849,131.2328,131.0438,131.1588,62015.0
2015-09-29 15:15:00,159.65,159.8,159.55,159.58,97315.0,131.1671,131.2903,131.0849,131.1095,97315.0
2015-09-29 15:20:00,159.58,159.58,159.27,159.35,283409.0,131.1095,131.1095,130.8549,130.9206,283409.0
2015-09-29 15:25:00,159.33,159.44,159.21,159.27,109283.0,130.9042,130.9945,130.8056,130.8549,109283.0
2015-09-29 15:30:00,159.28,159.73,159.28,159.58,242122.0,130.8631,131.2328,130.8631,131.1095,242122.0
2015-09-29 15:35:00,159.57,160.01,159.51,159.76,327385.0,131.1013,131.4628,131.052,131.2574,327385.0
2015-09-29 15:40:00,159.77,159.77,159.54,159.72,103616.0,131.2657,131.2657,131.0767,131.2246,103616.0
2015-09-29 15:45:00,159.72,160.13,159.53,160.12,183885.0,131.2246,131.5614,131.0685,131.5532,183885.0
2015-09-29 15:50:00,160.12,160.3,160.0,160.23,219421.0,131.5532,131.7011,131.4546,131.6436,219421.0
2015-09-29 15:55:00,160.23,160.48,160.2,160.2,272598.0,131.6436,131.849,131.6189,131.6189,272598.0
2015-09-30 09:30:00,162.04,162.16,161.85,162.15,168892.0,133.1307,133.2293,132.9746,133.221,168892.0
2015-09-30 09:35:00,162.15,162.6,162.15,162.53,230514.0,133.221,133.5908,133.221,133.5332,230514.0
2015-09-30 09:40:00,162.53,162.6,162.16,162.19,149722.0,133.5332,133.5908,133.2293,133.2539,149722.0
2015-09-30 09:45:00,162.21,162.45,162.01,162.29,320353.0,133.2703,133.4675,133.106,133.3361,320353.0
2015-09-30 09:50:00,162.28,162.43,162.16,162.31,132620.0,133.3278,133.4511,133.2293,133.3525,132620.0
2015-09-30 09:55:00,162.31,162.37,162.06,162.1,83422.0,133.3525,133.4018,133.1471,133.18,83422.0
2015-09-30 10:00:00,162.09,162.21,162.06,162.19,61889.0,133.1717,133.2703,133.1471,133.2539,61889.0
2015-09-30 10:05:00,162.15,162.68,162.02,162.61,156758.0,133.221,133.6565,133.1142,133.599,156758.0
2015-09-30 10:10:00,162.62,162.62,162.4,162.44,80801.0,133.6072,133.6072,133.4264,133.4593,80801.0
2015-09-30 10:15:00,162.44,162.52,162.35,162.43,64151.0,133.4593,133.525,133.3854,133.4511,64151.0
2015-09-30 10:20:00,162.44,162.63,162.43,162.52,100033.0,133.4593,133.6154,133.4511,133.525,100033.0
2015-09-30 10:25:00,162.52,162.64,162.52,162.59,94273.0,133.525,133.6236,133.525,133.5825,94273.0
2015-09-30 10:30:00,162.58,162.6,162.34,162.43,137438.0,133.5743,133.5908,133.3771,133.4511,137438.0
2015-09-30 10:35:00,162.4,162.75,162.4,162.71,213168.0,133.4264,133.714,133.4264,133.6811,213168.0
2015-09-30 10:40:00,162.71,162.74,162.54,162.54,54622.0,133.6811,133.7058,133.5415,133.5415,54622.0
2015-09-30 10:45:00,162.59,162.72,162.52,162.66,88186.0,133.5825,133.6893,133.525,133.6401,88186.0
2015-09-30 10:50:00,162.65,162.75,162.46,162.51,74229.0,133.6318,133.714,133.4757,133.5168,74229.0
2015-09-30 10:55:00,162.52,162.56,162.31,162.42,73092.0,133.525,133.5579,133.3525,133.4429,73092.0
2015-09-30 11:00:00,162.39,162.41,162.18,162.34,68345.0,133.4182,133.4347,133.2457,133.3771,68345.0
2015-09-30 11:05:00,162.31,162.4,162.24,162.24,17172.0,133.3525,133.4264,133.295,133.295,17172.0
2015-09-30 11:10:00,162.26,162.49,162.26,162.47,49982.0,133.3114,133.5004,133.3114,133.4839,49982.0
2015-09-30 11:15:00,162.42,162.53,162.31,162.44,20656.0,133.4429,133.5332,133.3525,133.4593,20656.0
2015-09-30 11:20:00,162.46,162.51,162.21,162.25,54097.0,133.4757,133.5168,133.2703,133.3032,54097.0
2015-09-30 11:25:00,162.25,162.51,162.25,162.48,46001.0,133.3032,133.5168,133.3032,133.4922,46001.0
2015-09-30 11:30:00,162.49,162.53,162.4,162.53,27780.0,133.5004,133.5332,133.4264,133.5332,27780.0
2015-09-30 11:35:00,162.52,162.52,162.23,162.28,71173.0,133.525,133.525,133.2868,133.3278,71173.0
2015-09-30 11:40:00,162.28,162.34,161.87,161.92,191137.0,133.3278,133.3771,132.991,133.0321,191137.0
2015-09-30 11:45:00,161.91,162.0,161.89,161.92,69415.0,133.0239,133.0978,133.0074,133.0321,69415.0
2015-09-30 11:50:00,161.92,162.0,161.77,161.86,42835.0,133.0321,133.0978,132.9088,132.9828,42835.0
2015-09-30 11:55:00,161.82,161.89,161.68,161.85,49304.0,132.9499,133.0074,132.8349,132.9746,49304.0
2015-09-30 12:00:00,161.85,161.92,161.79,161.83,23841.0,132.9746,133.0321,132.9253,132.9581,23841.0
2015-09-30 12:05:00,161.8,161.8,161.48,161.57,99553.0,132.9335,132.9335,132.6706,132.7445,99553.0
2015-09-30 12:10:00,161.53,161.59,161.44,161.46,63100.0,132.7117,132.7609,132.6377,132.6541,63100.0
2015-09-30 12:15:00,161.44,161.56,161.36,161.49,54032.0,132.6377,132.7363,132.572,132.6788,54032.0
2015-09-30 12:20:00,161.48,161.54,161.34,161.44,112986.0,132.6706,132.7199,132.5555,132.6377,112986.0
2015-09-30 12:25:00,161.43,161.61,161.42,161.59,50428.0,132.6295,132.7774,132.6213,132.7609,50428.0
2015-09-30 12:30:00,161.57,161.65,161.49,161.62,30143.0,132.7445,132.8102,132.6788,132.7856,30143.0
2015-09-30 12:35:00,161.62,161.63,161.45,161.47,27986.0,132.7856,132.7938,132.6459,132.6624,27986.0
2015-09-30 12:40:00,161.45,161.53,161.4,161.5,35460.0,132.6459,132.7117,132.6048,132.687,35460.0
2015-09-30 12:45:00,161.47,161.48,161.05,161.12,172289.0,132.6624,132.6706,132.3173,132.3748,172289.0
2015-09-30 12:50:00,161.13,161.25,161.06,161.2,138004.0,132.383,132.4816,132.3255,132.4405,138004.0
2015-09-30 12:55:00,161.19,161.28,161.15,161.28,22364.0,132.4323,132.5063,132.3994,132.5063,22364.0
2015-09-30 13:00:00,161.28,161.44,161.26,161.37,85316.0,132.5063,132.6377,132.4898,132.5802,85316.0
2015-09-30 13:05:00,161.42,161.46,161.37,161.38,48964.0,132.6213,132.6541,132.5802,132.5884,48964.0
2015-09-30 13:10:00,161.4,161.45,161.34,161.37,59651.0,132.6048,132.6459,132.5555,132.5802,59651.0
2015-09-30 13:15:00,161.38,161.78,161.38,161.75,76800.0,132.5884,132.917,132.5884,132.8924,76800.0
2015-09-30 13:20:00,161.74,161.75,161.63,161.68,68782.0,132.8842,132.8924,132.7938,132.8349,68782.0
2015-09-30 13:25:00,161.68,161.75,161.62,161.72,62988.0,132.8349,132.8924,132.7856,132.8678,62988.0
2015-09-30 13:30:00,161.72,161.79,161.62,161.64,45579.0,132.8678,132.9253,132.7856,132.802,45579.0
2015-09-30 13:35:00,161.65,161.73,161.54,161.65,51664.0,132.8102,132.876,132.7199,132.8102,51664.0
2015-09-30 13:40:00,161.65,161.98,161.65,161.92,53721.0,132.8102,133.0814,132.8102,133.0321,53721.0
2015-09-30 13:45:00,161.98,161.99,161.88,161.94,24414.0,133.0814,133.0896,132.9992,133.0485,24414.0
2015-09-30 13:50:00,161.95,162.16,161.89,162.07,90964.0,133.0567,133.2293,133.0074,133.1553,90964.0
2015-09-30 13:55:00,162.08,162.14,162.02,162.07,16184.0,133.1635,133.2128,133.1142,133.1553,16184.0
2015-09-30 14:00:00,162.07,162.08,161.91,161.95,47878.0,133.1553,133.1635,133.0239,133.0567,47878.0
2015-09-30 14:05:00,161.95,162.0,161.88,161.88,16206.0,133.0567,133.0978,132.9992,132.9992,16206.0
2015-09-30 14:10:00,161.85,161.89,161.74,161.86,82357.0,132.9746,133.0074,132.8842,132.9828,82357.0
2015-09-30 14:15:00,161.86,162.0,161.81,162.0,43140.0,132.9828,133.0978,132.9417,133.0978,43140.0
2015-09-30 14:20:00,162.02,162.12,161.97,162.12,63411.0,133.1142,133.1964,133.0732,133.1964,63411.0
2015-09-30 14:25:00,162.11,162.11,161.99,162.07,31531.0,133.1882,133.1882,133.0896,133.1553,31531.0
2015-09-30 14:30:00,162.1,162.17,161.72,161.78,132724.0,133.18,133.2375,132.8678,132.917,132724.0
2015-09-30 14:35:00,161.79,161.83,161.69,161.75,55699.0,132.9253,132.9581,132.8431,132.8924,55699.0
2015-09-30 14:40:00,161.75,162.02,161.72,161.99,66292.0,132.8924,133.1142,132.8678,133.0896,66292.0
2015-09-30 14:45:00,161.96,162.12,161.89,162.05,31110.0,133.0649,133.1964,133.0074,133.1389,31110.0
2015-09-30 14:50:00,162.03,162.11,161.92,162.1,109483.0,133.1224,133.1882,133.0321,133.18,109483.0
2015-09-30 14:55:00,162.07,162.26,162.05,162.17,85183.0,133.1553,133.3114,133.1389,133.2375,85183.0
2015-09-30 15:00:00,162.17,162.33,161.88,161.94,139951.0,133.2375,133.3689,132.9992,133.0485,139951.0
2015-09-30 15:05:00,161.95,162.1,161.85,161.99,124105.0,133.0567,133.18,132.9746,133.0896,124105.0
2015-09-30 15:10:00,161.99,162.14,161.95,162.07,79315.0,133.0896,133.2128,133.0567,133.1553,79315.0
2015-09-30 15:15:00,162.1,162.1,161.9,162.04,74295.0,133.18,133.18,133.0156,133.1307,74295.0
2015-09-30 15:20:00,162.01,162.23,161.95,161.95,140633.0,133.106,133.2868,133.0567,133.0567,140633.0
2015-09-30 15:25:00,161.96,162.18,161.95,162.16,232626.0,133.0649,133.2457,133.0567,133.2293,232626.0
2015-09-30 15:30:00,162.19,162.41,162.14,162.41,144667.0,133.2539,133.4347,133.2128,133.4347,144667.0
2015-09-30 15:35:00,162.41,162.5,162.27,162.36,113927.0,133.4347,133.5086,133.3196,133.3936,113927.0
2015-09-30 15:40:00,162.35,162.52,162.29,162.46,113817.0,133.3854,133.525,133.3361,133.4757,113817.0
2015-09-30 15:45:00,162.46,162.64,162.32,162.53,317677.0,133.4757,133.6236,133.3607,133.5332,317677.0
2015-09-30 15:50:00,162.53,162.63,162.48,162.61,204199.0,133.5332,133.6154,133.4922,133.599,204199.0
2015-09-30 15:55:00,162.62,162.69,162.46,162.56,315528.0,133.6072,133.6647,133.4757,133.5579,315528.0
2015-10-01 09:30:00,163.01,163.29,162.98,163.08,121335.0,133.9276,134.1577,133.903,133.9851,121335.0
2015-10-01 09:35:00,163.07,163.08,162.45,162.52,131786.0,133.9769,133.9851,133.4675,133.525,131786.0
2015-10-01 09:40:00,162.52,162.59,162.33,162.39,74035.0,133.525,133.5825,133.3689,133.4182,74035.0
2015-10-01 09:45:00,162.37,162.49,162.26,162.46,124706.0,133.4018,133.5004,133.3114,133.4757,124706.0
2015-10-01 09:50:00,162.46,162.73,162.46,162.6,128081.0,133.4757,133.6976,133.4757,133.5908,128081.0
2015-10-01 09:55:00,162.59,162.63,161.91,161.96,115610.0,133.5825,133.6154,133.0239,133.0649,115610.0
2015-10-01 10:00:00,161.98,162.15,161.6,161.8,284821.0,133.0814,133.221,132.7692,132.9335,284821.0
2015-10-01 10:05:00,161.77,162.24,161.75,162.21,141710.0,132.9088,133.295,132.8924,133.2703,141710.0
2015-10-01 10:10:00,162.18,162.38,162.09,162.12,130425.0,133.2457,133.41,133.1717,133.1964,130425.0
2015-10-01 10:15:00,162.16,162.53,162.16,162.26,115944.0,133.2293,133.5332,133.2293,133.3114,115944.0
2015-10-01 10:20:00,162.25,162.36,162.07,162.11,103307.0,133.3032,133.3936,133.1553,133.1882,103307.0
2015-10-01 10:25:00,162.13,162.49,162.07,162.37,90054.0,133.2046,133.5004,133.1553,133.4018,90054.0
2015-10-01 10:30:00,162.36,162.45,161.93,161.95,61750.0,133.3936,133.4675,133.0403,133.0567,61750.0
2015-10-01 10:35:00,161.92,162.1,161.87,162.05,76501.0,133.0321,133.18,132.991,133.1389,76501.0
2015-10-01 10:40:00,162.04,162.21,161.78,161.89,63835.0,133.1307,133.2703,132.917,133.0074,63835.0
2015-10-01 10:45:00,161.87,162.08,161.82,161.91,65334.0,132.991,133.1635,132.9499,133.0239,65334.0
2015-10-01 10:50:00,161.9,161.98,161.5,161.5,76798.0,133.0156,133.0814,132.687,132.687,76798.0
2015-10-01 10:55:00,161.5,161.66,161.46,161.48,74588.0,132.687,132.8185,132.6541,132.6706,74588.0
2015-10-01 11:00:00,161.48,161.56,161.38,161.54,147209.0,132.6706,132.7363,132.5884,132.7199,147209.0
2015-10-01 11:05:00,161.53,161.71,161.37,161.61,65403.0,132.7117,132.8595,132.5802,132.7774,65403.0
2015-10-01 11:10:00,161.62,161.79,161.57,161.6,53687.0,132.7856,132.9253,132.7445,132.7692,53687.0
2015-10-01 11:15:00,161.59,161.7,161.39,161.46,37295.0,132.7609,132.8513,132.5966,132.6541,37295.0
2015-10-01 11:20:00,161.46,161.62,161.32,161.47,64896.0,132.6541,132.7856,132.5391,132.6624,64896.0
2015-10-01 11:25:00,161.5,161.7,161.45,161.49,28348.0,132.687,132.8513,132.6459,132.6788,28348.0
2015-10-01 11:30:00,161.52,161.72,161.44,161.47,43420.0,132.7034,132.8678,132.6377,132.6624,43420.0
2015-10-01 11:35:00,161.46,161.61,161.37,161.58,41898.0,132.6541,132.7774,132.5802,132.7527,41898.0
2015-10-01 11:40:00,161.54,161.59,161.41,161.52,33721.0,132.7199,132.7609,132.6131,132.7034,33721.0
2015-10-01 11:45:00,161.51,161.52,161.2,161.41,43404.0,132.6952,132.7034,132.4405,132.6131,43404.0
2015-10-01 11:50:00,161.42,161.45,161.01,161.02,111879.0,132.6213,132.6459,132.2844,132.2926,111879.0
2015-10-01 11:55:00,161.01,161.07,160.79,160.94,230530.0,132.2844,132.3337,132.1037,132.2269,230530.0
2015-10-01 12:00:00,160.91,160.92,160.77,160.81,97747.0,132.2023,132.2105,132.0872,132.1201,97747.0
2015-10-01 12:05:00,160.81,160.82,160.51,160.62,155631.0,132.1201,132.1283,131.8736,131.964,155631.0
2015-10-01 12:10:00,160.62,160.78,160.57,160.76,41295.0,131.964,132.0955,131.9229,132.079,41295.0
2015-10-01 12:15:00,160.73,160.79,160.7,160.77,48091.0,132.0544,132.1037,132.0297,132.0872,48091.0
2015-10-01 12:20:00,160.77,160.84,160.63,160.64,91112.0,132.0872,132.1448,131.9722,131.9804,91112.0
2015-10-01 12:25:00,160.63,160.99,160.62,160.92,58204.0,131.9722,132.268,131.964,132.2105,58204.0
2015-10-01 12:30:00,160.92,161.09,160.89,161.03,36030.0,132.2105,132.3502,132.1858,132.3009,36030.0
2015-10-01 12:35:00,161.02,161.2,160.97,161.15,56162.0,132.2926,132.4405,132.2516,132.3994,56162.0
2015-10-01 12:40:00,161.13,161.13,161.01,161.11,79230.0,132.383,132.383,132.2844,132.3666,79230.0
2015-10-01 12:45:00,161.12,161.12,160.91,160.92,37921.0,132.3748,132.3748,132.2023,132.2105,37921.0
2015-10-01 12:50:00,160.92,160.98,160.9,160.95,16020.0,132.2105,132.2598,132.194,132.2351,16020.0
2015-10-01 12:55:00,160.97,161.14,160.97,161.05,35728.0,132.2516,132.3912,132.2516,132.3173,35728.0
2015-10-01 13:00:00,161.04,161.05,160.74,160.78,74385.0,132.3091,132.3173,132.0626,132.0955,74385.0
2015-10-01 13:05:00,160.79,160.91,160.79,160.91,42330.0,132.1037,132.2023,132.1037,132.2023,42330.0
2015-10-01 13:10:00,160.88,160.93,160.72,160.73,92978.0,132.1776,132.2187,132.0462,132.0544,92978.0
2015-10-01 13:15:00,160.73,161.13,160.73,161.0,73262.0,132.0544,132.383,132.0544,132.2762,73262.0
2015-10-01 13:20:00,161.01,161.03,160.81,160.94,76839.0,132.2844,132.3009,132.1201,132.2269,76839.0
2015-10-01 13:25:00,160.92,161.05,160.81,160.9,69787.0,132.2105,132.3173,132.1201,132.194,69787.0
2015-10-01 13:30:00,160.9,161.07,160.89,161.03,55512.0,132.194,132.3337,132.1858,132.3009,55512.0
2015-10-01 13:35:00,161.03,161.21,160.98,161.1,90981.0,132.3009,132.4487,132.2598,132.3584,90981.0
2015-10-01 13:40:00,161.12,161.12,160.97,161.04,50324.0,132.3748,132.3748,132.2516,132.3091,50324.0
2015-10-01 13:45:00,161.02,161.26,160.98,161.26,24081.0,132.2926,132.4898,132.2598,132.4898,24081.0
2015-10-01 13:50:00,161.25,161.4,161.13,161.34,72776.0,132.4816,132.6048,132.383,132.5555,72776.0
2015-10-01 13:55:00,161.34,161.54,161.33,161.47,95677.0,132.5555,132.7199,132.5473,132.6624,95677.0
2015-10-01 14:00:00,161.51,161.52,161.37,161.39,82886.0,132.6952,132.7034,132.5802,132.5966,82886.0
2015-10-01 14:05:00,161.37,161.8,161.37,161.76,135102.0,132.5802,132.9335,132.5802,132.9006,135102.0
2015-10-01 14:10:00,161.74,161.91,161.7,161.78,125453.0,132.8842,133.0239,132.8513,132.917,125453.0
2015-10-01 14:15:00,161.79,162.0,161.79,161.88,74598.0,132.9253,133.0978,132.9253,132.9992,74598.0
2015-10-01 14:20:00,161.9,161.93,161.65,161.71,90206.0,133.0156,133.0403,132.8102,132.8595,90206.0
2015-10-01 14:25:00,161.67,161.76,161.61,161.75,30830.0,132.8267,132.9006,132.7774,132.8924,30830.0
2015-10-01 14:30:00,161.82,161.96,161.74,161.74,53301.0,132.9499,133.0649,132.8842,132.8842,53301.0
2015-10-01 14:35:00,161.75,161.91,161.73,161.9,52700.0,132.8924,133.0239,132.876,133.0156,52700.0
2015-10-01 14:40:00,161.86,161.98,161.79,161.79,40596.0,132.9828,133.0814,132.9253,132.9253,40596.0
2015-10-01 14:45:00,161.82,161.89,161.68,161.7,48241.0,132.9499,133.0074,132.8349,132.8513,48241.0
2015-10-01 14:50:00,161.71,162.04,161.67,162.02,57147.0,132.8595,133.1307,132.8267,133.1142,57147.0
2015-10-01 14:55:00,162.03,162.27,162.03,162.16,98929.0,133.1224,133.3196,133.1224,133.2293,98929.0
2015-10-01 15:00:00,162.16,162.36,162.15,162.2,46769.0,133.2293,133.3936,133.221,133.2621,46769.0
2015-10-01 15:05:00,162.19,162.23,162.02,162.12,130875.0,133.2539,133.2868,133.1142,133.1964,130875.0
2015-10-01 15:10:00,162.12,162.39,162.09,162.37,40700.0,133.1964,133.4182,133.1717,133.4018,40700.0
2015-10-01 15:15:00,162.37,162.38,162.21,162.25,59882.0,133.4018,133.41,133.2703,133.3032,59882.0
2015-10-01 15:20:00,162.23,162.31,162.09,162.21,93890.0,133.2868,133.3525,133.1717,133.2703,93890.0
2015-10-01 15:25:00,162.23,162.34,162.05,162.12,90462.0,133.2868,133.3771,133.1389,133.1964,90462.0
2015-10-01 15:30:00,162.11,162.16,162.02,162.15,76665.0,133.1882,133.2293,133.1142,133.221,76665.0
2015-10-01 15:35:00,162.15,162.15,161.71,161.76,108458.0,133.221,133.221,132.8595,132.9006,108458.0
2015-10-01 15:40:00,161.77,161.95,161.76,161.95,81110.0,132.9088,133.0567,132.9006,133.0567,81110.0
2015-10-01 15:45:00,161.96,162.29,161.96,162.28,65016.0,133.0649,133.3361,133.0649,133.3278,65016.0
2015-10-01 15:50:00,162.28,162.4,162.24,162.32,77882.0,133.3278,133.4264,133.295,133.3607,77882.0
2015-10-01 15:55:00,162.34,162.59,162.34,162.49,299346.0,133.3771,133.5825,133.3771,133.5004,299346.0
2015-10-02 09:30:00,160.35,160.63,160.08,160.12,224824.0,131.7422,131.9722,131.5203,131.5532,224824.0
2015-10-02 09:35:00,160.07,160.37,159.98,160.22,195165.0,131.5121,131.7586,131.4382,131.6354,195165.0
2015-10-02 09:40:00,160.22,160.62,160.07,160.44,242179.0,131.6354,131.964,131.5121,131.8161,242179.0
2015-10-02 09:45:00,160.45,160.45,160.15,160.24,256667.0,131.8243,131.8243,131.5779,131.6518,256667.0
2015-10-02 09:50:00,160.25,160.25,159.93,160.22,192273.0,131.66,131.66,131.3971,131.6354,192273.0
2015-10-02 09:55:00,160.24,160.5,160.13,160.42,163202.0,131.6518,131.8654,131.5614,131.7997,163202.0
2015-10-02 10:00:00,160.4,160.49,160.0,160.08,274050.0,131.7833,131.8572,131.4546,131.5203,274050.0
2015-10-02 10:05:00,160.07,160.29,159.99,160.29,269621.0,131.5121,131.6929,131.4464,131.6929,269621.0
2015-10-02 10:10:00,160.29,160.59,160.24,160.55,195052.0,131.6929,131.9394,131.6518,131.9065,195052.0
2015-10-02 10:15:00,160.57,160.97,160.54,160.59,426947.0,131.9229,132.2516,131.8983,131.9394,426947.0
2015-10-02 10:20:00,160.59,160.78,160.51,160.61,167945.0,131.9394,132.0955,131.8736,131.9558,167945.0
2015-10-02 10:25:00,160.59,160.61,160.38,160.42,144521.0,131.9394,131.9558,131.7668,131.7997,144521.0
2015-10-02 10:30:00,160.42,160.62,160.3,160.62,124603.0,131.7997,131.964,131.7011,131.964,124603.0
2015-10-02 10:35:00,160.61,160.79,160.48,160.79,121467.0,131.9558,132.1037,131.849,132.1037,121467.0
2015-10-02 10:40:00,160.77,161.11,160.73,161.08,272953.0,132.0872,132.3666,132.0544,132.3419,272953.0
2015-10-02 10:45:00,161.09,161.2,160.97,161.2,77647.0,132.3502,132.4405,132.2516,132.4405,77647.0
2015-10-02 10:50:00,161.19,161.21,160.98,161.02,44784.0,132.4323,132.4487,132.2598,132.2926,44784.0
2015-10-02 10:55:00,161.04,161.41,161.04,161.36,155263.0,132.3091,132.6131,132.3091,132.572,155263.0
2015-10-02 11:00:00,161.35,161.49,161.28,161.44,213106.0,132.5638,132.6788,132.5063,132.6377,213106.0
2015-10-02 11:05:00,161.45,161.7,161.45,161.62,132453.0,132.6459,132.8513,132.6459,132.7856,132453.0
2015-10-02 11:10:00,161.61,161.63,161.44,161.45,64261.0,132.7774,132.7938,132.6377,132.6459,64261.0
2015-10-02 11:15:00,161.45,161.5,161.31,161.37,123559.0,132.6459,132.687,132.5309,132.5802,123559.0
2015-10-02 11:20:00,161.37,161.47,161.21,161.22,48831.0,132.5802,132.6624,132.4487,132.457,48831.0
2015-10-02 11:25:00,161.22,161.59,161.2,161.56,75849.0,132.457,132.7609,132.4405,132.7363,75849.0
2015-10-02 11:30:00,161.56,161.8,161.51,161.79,164546.0,132.7363,132.9335,132.6952,132.9253,164546.0
2015-10-02 11:35:00,161.79,161.96,161.61,161.61,203383.0,132.9253,133.0649,132.7774,132.7774,203383.0
2015-10-02 11:40:00,161.62,161.67,161.45,161.52,68560.0,132.7856,132.8267,132.6459,132.7034,68560.0
2015-10-02 11:45:00,161.53,161.72,161.44,161.56,118320.0,132.7117,132.8678,132.6377,132.7363,118320.0
2015-10-02 11:50:00,161.54,161.73,161.45,161.72,86347.0,132.7199,132.876,132.6459,132.8678,86347.0
2015-10-02 11:55:00,161.72,161.83,161.61,161.71,80756.0,132.8678,132.9581,132.7774,132.8595,80756.0
2015-10-02 12:00:00,161.78,161.8,161.65,161.73,29756.0,132.917,132.9335,132.8102,132.876,29756.0
2015-10-02 12:05:00,161.74,161.97,161.71,161.93,70028.0,132.8842,133.0732,132.8595,133.0403,70028.0
2015-10-02 12:10:00,161.99,162.28,161.99,162.24,208820.0,133.0896,133.3278,133.0896,133.295,208820.0
2015-10-02 12:15:00,162.25,162.4,162.2,162.33,110019.0,133.3032,133.4264,133.2621,133.3689,110019.0
2015-10-02 12:20:00,162.33,162.5,162.28,162.3,52702.0,133.3689,133.5086,133.3278,133.3443,52702.0
2015-10-02 12:25:00,162.31,162.36,162.27,162.35,25953.0,133.3525,133.3936,133.3196,133.3854,25953.0
2015-10-02 12:30:00,162.35,162.81,162.35,162.52,421007.0,133.3854,133.7633,133.3854,133.525,421007.0
2015-10-02 12:35:00,162.52,162.57,162.37,162.39,110237.0,133.525,133.5661,133.4018,133.4182,110237.0
2015-10-02 12:40:00,162.4,162.56,162.35,162.53,29397.0,133.4264,133.5579,133.3854,133.5332,29397.0
2015-10-02 12:45:00,162.55,162.84,162.53,162.78,151467.0,133.5497,133.7879,133.5332,133.7386,151467.0
2015-10-02 12:50:00,162.78,163.1,162.67,162.98,267280.0,133.7386,134.0016,133.6483,133.903,267280.0
2015-10-02 12:55:00,162.99,163.1,162.93,162.96,113191.0,133.9112,134.0016,133.8619,133.8865,113191.0
2015-10-02 13:00:00,162.97,163.16,162.93,163.03,89109.0,133.8947,134.0508,133.8619,133.944,89109.0
2015-10-02 13:05:00,163.05,163.23,163.02,163.19,126207.0,133.9605,134.1084,133.9358,134.0755,126207.0
2015-10-02 13:10:00,163.18,163.45,163.15,163.45,230069.0,134.0673,134.2891,134.0426,134.2891,230069.0
2015-10-02 13:15:00,163.44,163.53,163.29,163.37,255035.0,134.2809,134.3548,134.1577,134.2234,255035.0
2015-10-02 13:20:00,163.39,163.43,163.16,163.18,101112.0,134.2398,134.2727,134.0508,134.0673,101112.0
2015-10-02 13:25:00,163.17,163.32,163.12,163.16,90215.0,134.0591,134.1823,134.018,134.0508,90215.0
2015-10-02 13:30:00,163.19,163.31,163.19,163.19,59522.0,134.0755,134.1741,134.0755,134.0755,59522.0
2015-10-02 13:35:00,163.2,163.22,162.88,162.88,118226.0,134.0837,134.1001,133.8208,133.8208,118226.0
2015-10-02 13:40:00,162.92,163.04,162.8,162.99,104921.0,133.8537,133.9523,133.7551,133.9112,104921.0
2015-10-02 13:45:00,162.95,163.24,162.93,163.18,73444.0,133.8783,134.1166,133.8619,134.0673,73444.0
2015-10-02 13:50:00,163.18,163.23,162.95,162.96,39497.0,134.0673,134.1084,133.8783,133.8865,39497.0
2015-10-02 13:55:00,162.95,163.12,162.9,162.95,66354.0,133.8783,134.018,133.8372,133.8783,66354.0
2015-10-02 14:00:00,162.97,163.07,162.85,163.04,38203.0,133.8947,133.9769,133.7962,133.9523,38203.0
2015-10-02 14:05:00,163.07,163.24,163.01,163.23,76626.0,133.9769,134.1166,133.9276,134.1084,76626.0
2015-10-02 14:10:00,163.23,163.24,162.93,162.97,179733.0,134.1084,134.1166,133.8619,133.8947,179733.0
2015-10-02 14:15:00,162.98,163.05,162.94,162.95,38117.0,133.903,133.9605,133.8701,133.8783,38117.0
2015-10-02 14:20:00,162.94,163.18,162.85,163.17,51230.0,133.8701,134.0673,133.7962,134.0591,51230.0
2015-10-02 14:25:00,163.15,163.38,163.14,163.27,93636.0,134.0426,134.2316,134.0344,134.1412,93636.0
2015-10-02 14:30:00,163.28,163.42,163.27,163.28,78236.0,134.1494,134.2645,134.1412,134.1494,78236.0
2015-10-02 14:35:00,163.28,163.38,163.22,163.38,68401.0,134.1494,134.2316,134.1001,134.2316,68401.0
2015-10-02 14:40:00,163.41,163.44,163.12,163.26,149219.0,134.2562,134.2809,134.018,134.133,149219.0
2015-10-02 14:45:00,163.29,163.33,163.1,163.12,63978.0,134.1577,134.1905,134.0016,134.018,63978.0
2015-10-02 14:50:00,163.12,163.23,163.01,163.15,167231.0,134.018,134.1084,133.9276,134.0426,167231.0
2015-10-02 14:55:00,163.16,163.22,162.95,162.95,89708.0,134.0508,134.1001,133.8783,133.8783,89708.0
2015-10-02 15:00:00,162.96,163.13,162.93,163.12,94917.0,133.8865,134.0262,133.8619,134.018,94917.0
2015-10-02 15:05:00,163.12,163.45,163.06,163.45,237756.0,134.018,134.2891,133.9687,134.2891,237756.0
2015-10-02 15:10:00,163.44,163.55,163.36,163.49,253906.0,134.2809,134.3713,134.2152,134.322,253906.0
2015-10-02 15:15:00,163.5,163.83,163.5,163.82,285466.0,134.3302,134.6013,134.3302,134.5931,285466.0
2015-10-02 15:20:00,163.79,163.96,163.78,163.86,190165.0,134.5684,134.7081,134.5602,134.626,190165.0
2015-10-02 15:25:00,163.87,164.03,163.77,164.01,164078.0,134.6342,134.7656,134.552,134.7492,164078.0
2015-10-02 15:30:00,164.01,164.13,163.95,164.1,234471.0,134.7492,134.8478,134.6999,134.8231,234471.0
2015-10-02 15:35:00,164.1,164.26,164.02,164.09,155081.0,134.8231,134.9546,134.7574,134.8149,155081.0
2015-10-02 15:40:00,164.09,164.17,164.06,164.12,85524.0,134.8149,134.8807,134.7903,134.8396,85524.0
2015-10-02 15:45:00,164.13,164.25,164.12,164.23,109391.0,134.8478,134.9464,134.8396,134.9299,109391.0
2015-10-02 15:50:00,164.24,164.3,164.12,164.26,180609.0,134.9382,134.9875,134.8396,134.9546,180609.0
2015-10-02 15:55:00,164.26,164.56,164.15,164.55,405386.0,134.9546,135.2011,134.8642,135.1929,405386.0
2015-10-05 09:30:00,165.74,165.81,165.49,165.65,150160.0,136.1706,136.2281,135.9652,136.0966,150160.0
2015-10-05 09:35:00,165.68,166.17,165.68,166.14,238366.0,136.1213,136.5238,136.1213,136.4992,238366.0
2015-10-05 09:40:00,166.13,166.21,166.02,166.1,141186.0,136.491,136.5567,136.4006,136.4663,141186.0
2015-10-05 09:45:00,166.09,166.33,166.07,166.31,112961.0,136.4581,136.6553,136.4417,136.6389,112961.0
2015-10-05 09:50:00,166.33,166.51,166.29,166.35,92113.0,136.6553,136.8032,136.6224,136.6717,92113.0
2015-10-05 09:55:00,166.36,166.43,166.3,166.33,49697.0,136.6799,136.7374,136.6306,136.6553,49697.0
2015-10-05 10:00:00,166.36,166.46,166.07,166.16,106451.0,136.6799,136.7621,136.4417,136.5156,106451.0
2015-10-05 10:05:00,166.14,166.36,166.13,166.32,54966.0,136.4992,136.6799,136.491,136.6471,54966.0
2015-10-05 10:10:00,166.3,166.48,166.3,166.38,130249.0,136.6306,136.7785,136.6306,136.6964,130249.0
2015-10-05 10:15:00,166.38,166.51,166.26,166.36,105726.0,136.6964,136.8032,136.5978,136.6799,105726.0
2015-10-05 10:20:00,166.36,166.51,166.35,166.51,81655.0,136.6799,136.8032,136.6717,136.8032,81655.0
2015-10-05 10:25:00,166.5,166.52,166.36,166.38,41211.0,136.795,136.8114,136.6799,136.6964,41211.0
2015-10-05 10:30:00,166.39,166.44,166.27,166.27,27436.0,136.7046,136.7457,136.606,136.606,27436.0
2015-10-05 10:35:00,166.26,166.36,166.26,166.33,37759.0,136.5978,136.6799,136.5978,136.6553,37759.0
2015-10-05 10:40:00,166.33,166.33,166.07,166.09,129274.0,136.6553,136.6553,136.4417,136.4581,129274.0
2015-10-05 10:45:00,166.09,166.16,166.02,166.12,77075.0,136.4581,136.5156,136.4006,136.4828,77075.0
2015-10-05 10:50:00,166.13,166.25,166.03,166.21,42322.0,136.491,136.5896,136.4088,136.5567,42322.0
2015-10-05 10:55:00,166.24,166.32,166.18,166.24,28997.0,136.5813,136.6471,136.5321,136.5813,28997.0
2015-10-05 11:00:00,166.24,166.36,166.19,166.31,64758.0,136.5813,136.6799,136.5403,136.6389,64758.0
2015-10-05 11:05:00,166.29,166.44,166.27,166.43,35454.0,136.6224,136.7457,136.606,136.7374,35454.0
2015-10-05 11:10:00,166.42,166.51,166.42,166.45,37772.0,136.7292,136.8032,136.7292,136.7539,37772.0
2015-10-05 11:15:00,166.44,166.45,166.24,166.26,38323.0,136.7457,136.7539,136.5813,136.5978,38323.0
2015-10-05 11:20:00,166.26,166.36,166.21,166.34,39685.0,136.5978,136.6799,136.5567,136.6635,39685.0
2015-10-05 11:25:00,166.35,166.47,166.3,166.34,77495.0,136.6717,136.7703,136.6306,136.6635,77495.0
2015-10-05 11:30:00,166.33,166.45,166.31,166.37,44903.0,136.6553,136.7539,136.6389,136.6882,44903.0
2015-10-05 11:35:00,166.35,166.37,166.22,166.22,31118.0,136.6717,136.6882,136.5649,136.5649,31118.0
2015-10-05 11:40:00,166.22,166.33,166.21,166.27,24783.0,136.5649,136.6553,136.5567,136.606,24783.0
2015-10-05 11:45:00,166.29,166.4,166.28,166.38,22543.0,136.6224,136.7128,136.6142,136.6964,22543.0
2015-10-05 11:50:00,166.4,166.45,166.39,166.42,14204.0,136.7128,136.7539,136.7046,136.7292,14204.0
2015-10-05 11:55:00,166.41,166.55,166.32,166.54,43366.0,136.721,136.836,136.6471,136.8278,43366.0
2015-10-05 12:00:00,166.53,166.56,166.5,166.52,25315.0,136.8196,136.8443,136.795,136.8114,25315.0
2015-10-05 12:05:00,166.54,166.7,166.53,166.61,90132.0,136.8278,136.9593,136.8196,136.8853,90132.0
2015-10-05 12:10:00,166.62,166.66,166.56,166.64,19234.0,136.8936,136.9264,136.8443,136.91,19234.0
2015-10-05 12:15:00,166.64,166.81,166.64,166.74,78000.0,136.91,137.0497,136.91,136.9921,78000.0
2015-10-05 12:20:00,166.74,166.76,166.6,166.64,91790.0,136.9921,137.0086,136.8771,136.91,91790.0
2015-10-05 12:25:00,166.65,166.74,166.62,166.74,37847.0,136.9182,136.9921,136.8936,136.9921,37847.0
2015-10-05 12:30:00,166.74,166.76,166.72,166.76,17579.0,136.9921,137.0086,136.9757,137.0086,17579.0
2015-10-05 12:35:00,166.76,166.82,166.7,166.8,20235.0,137.0086,137.0579,136.9593,137.0414,20235.0
2015-10-05 12:40:00,166.8,166.86,166.74,166.85,33500.0,137.0414,137.0907,136.9921,137.0825,33500.0
2015-10-05 12:45:00,166.83,166.92,166.82,166.92,69223.0,137.0661,137.14,137.0579,137.14,69223.0
2015-10-05 12:50:00,166.91,166.94,166.8,166.82,17518.0,137.1318,137.1565,137.0414,137.0579,17518.0
2015-10-05 12:55:00,166.82,166.84,166.71,166.77,38363.0,137.0579,137.0743,136.9675,137.0168,38363.0
2015-10-05 13:00:00,166.78,166.82,166.67,166.77,29983.0,137.025,137.0579,136.9346,137.0168,29983.0
2015-10-05 13:05:00,166.78,166.89,166.77,166.86,74900.0,137.025,137.1154,137.0168,137.0907,74900.0
2015-10-05 13:10:00,166.86,167.04,166.86,166.98,61312.0,137.0907,137.2386,137.0907,137.1893,61312.0
2015-10-05 13:15:00,166.98,167.13,166.97,167.13,52704.0,137.1893,137.3126,137.1811,137.3126,52704.0
2015-10-05 13:20:00,167.13,167.18,167.05,167.08,57258.0,137.3126,137.3536,137.2468,137.2715,57258.0
2015-10-05 13:25:00,167.07,167.16,167.07,167.07,25433.0,137.2633,137.3372,137.2633,137.2633,25433.0
2015-10-05 13:30:00,167.06,167.09,166.98,167.0,63504.0,137.2551,137.2797,137.1893,137.2058,63504.0
2015-10-05 13:35:00,166.98,167.13,166.98,167.1,17675.0,137.1893,137.3126,137.1893,137.2879,17675.0
2015-10-05 13:40:00,167.1,167.1,166.96,167.0,19870.0,137.2879,137.2879,137.1729,137.2058,19870.0
2015-10-05 13:45:00,167.01,167.2,167.0,167.17,59977.0,137.214,137.3701,137.2058,137.3454,59977.0
2015-10-05 13:50:00,167.19,167.2,167.07,167.17,46652.0,137.3619,137.3701,137.2633,137.3454,46652.0
2015-10-05 13:55:00,167.17,167.23,167.12,167.15,33706.0,137.3454,137.3947,137.3043,137.329,33706.0
2015-10-05 14:00:00,167.17,167.21,167.06,167.08,32143.0,137.3454,137.3783,137.2551,137.2715,32143.0
2015-10-05 14:05:00,167.08,167.19,167.05,167.15,40098.0,137.2715,137.3619,137.2468,137.329,40098.0
2015-10-05 14:10:00,167.15,167.25,167.14,167.17,52144.0,137.329,137.4112,137.3208,137.3454,52144.0
2015-10-05 14:15:00,167.17,167.33,167.17,167.31,89021.0,137.3454,137.4769,137.3454,137.4604,89021.0
2015-10-05 14:20:00,167.31,167.4,167.31,167.35,57703.0,137.4604,137.5344,137.4604,137.4933,57703.0
2015-10-05 14:25:00,167.36,167.46,167.36,167.38,39250.0,137.5015,137.5837,137.5015,137.518,39250.0
2015-10-05 14:30:00,167.39,167.59,167.39,167.47,107495.0,137.5262,137.6905,137.5262,137.5919,107495.0
2015-10-05 14:35:00,167.47,167.55,167.47,167.51,58906.0,137.5919,137.6576,137.5919,137.6248,58906.0
2015-10-05 14:40:00,167.52,167.68,167.52,167.54,109374.0,137.633,137.7644,137.633,137.6494,109374.0
2015-10-05 14:45:00,167.54,167.58,167.47,167.47,487923.0,137.6494,137.6823,137.5919,137.5919,487923.0
2015-10-05 14:50:00,167.47,167.54,167.4,167.4,54631.0,137.5919,137.6494,137.5344,137.5344,54631.0
2015-10-05 14:55:00,167.4,167.52,167.38,167.48,57574.0,137.5344,137.633,137.518,137.6001,57574.0
2015-10-05 15:00:00,167.49,167.62,167.43,167.62,68834.0,137.6083,137.7151,137.559,137.7151,68834.0
2015-10-05 15:05:00,167.6,167.66,167.55,167.63,98327.0,137.6987,137.748,137.6576,137.7234,98327.0
2015-10-05 15:10:00,167.63,167.63,167.45,167.51,117287.0,137.7234,137.7234,137.5755,137.6248,117287.0
2015-10-05 15:15:00,167.51,167.57,167.4,167.41,96117.0,137.6248,137.6741,137.5344,137.5426,96117.0
2015-10-05 15:20:00,167.4,167.55,167.38,167.55,87809.0,137.5344,137.6576,137.518,137.6576,87809.0
2015-10-05 15:25:00,167.55,167.59,167.5,167.58,37327.0,137.6576,137.6905,137.6166,137.6823,37327.0
2015-10-05 15:30:00,167.56,167.78,167.55,167.67,257424.0,137.6658,137.8466,137.6576,137.7562,257424.0
2015-10-05 15:35:00,167.69,167.7,167.48,167.53,130090.0,137.7727,137.7809,137.6001,137.6412,130090.0
2015-10-05 15:40:00,167.52,167.55,167.41,167.42,99874.0,137.633,137.6576,137.5426,137.5508,99874.0
2015-10-05 15:45:00,167.42,167.6,167.41,167.59,102448.0,137.5508,137.6987,137.5426,137.6905,102448.0
2015-10-05 15:50:00,167.59,167.67,167.53,167.55,129646.0,137.6905,137.7562,137.6412,137.6576,129646.0
2015-10-05 15:55:00,167.55,167.63,167.46,167.55,398158.0,137.6576,137.7234,137.5837,137.6576,398158.0
2015-10-06 09:30:00,167.74,167.88,167.51,167.75,103654.0,137.8137,137.9288,137.6248,137.822,103654.0
2015-10-06 09:35:00,167.74,167.95,167.59,167.9,65244.0,137.8137,137.9863,137.6905,137.9452,65244.0
2015-10-06 09:40:00,167.91,168.02,167.84,167.96,88946.0,137.9534,138.0438,137.8959,137.9945,88946.0
2015-10-06 09:45:00,168.0,168.11,167.97,168.08,162301.0,138.0273,138.1177,138.0027,138.0931,162301.0
2015-10-06 09:50:00,168.07,168.25,167.97,168.19,180062.0,138.0849,138.2327,138.0027,138.1835,180062.0
2015-10-06 09:55:00,168.2,168.43,168.12,168.38,195711.0,138.1917,138.3806,138.1259,138.3396,195711.0
2015-10-06 10:00:00,168.38,168.39,168.1,168.1,113728.0,138.3396,138.3478,138.1095,138.1095,113728.0
2015-10-06 10:05:00,168.12,168.15,167.98,168.1,129425.0,138.1259,138.1506,138.0109,138.1095,129425.0
2015-10-06 10:10:00,168.11,168.19,168.01,168.05,64316.0,138.1177,138.1835,138.0356,138.0684,64316.0
2015-10-06 10:15:00,168.06,168.06,167.73,167.76,154696.0,138.0766,138.0766,137.8055,137.8302,154696.0
2015-10-06 10:20:00,167.75,167.82,167.62,167.7,122162.0,137.822,137.8795,137.7151,137.7809,122162.0
2015-10-06 10:25:00,167.69,167.82,167.57,167.63,102417.0,137.7727,137.8795,137.6741,137.7234,102417.0
2015-10-06 10:30:00,167.64,167.73,167.52,167.69,120858.0,137.7316,137.8055,137.633,137.7727,120858.0
2015-10-06 10:35:00,167.68,167.81,167.5,167.75,113301.0,137.7644,137.8712,137.6166,137.822,113301.0
2015-10-06 10:40:00,167.74,167.92,167.73,167.9,56642.0,137.8137,137.9616,137.8055,137.9452,56642.0
2015-10-06 10:45:00,167.92,168.04,167.84,167.85,81959.0,137.9616,138.0602,137.8959,137.9041,81959.0
2015-10-06 10:50:00,167.86,167.87,167.7,167.74,86467.0,137.9123,137.9205,137.7809,137.8137,86467.0
2015-10-06 10:55:00,167.71,167.73,167.58,167.68,51805.0,137.7891,137.8055,137.6823,137.7644,51805.0
2015-10-06 11:00:00,167.67,167.88,167.67,167.82,33389.0,137.7562,137.9288,137.7562,137.8795,33389.0
2015-10-06 11:05:00,167.85,167.99,167.71,167.98,95317.0,137.9041,138.0191,137.7891,138.0109,95317.0
2015-10-06 11:10:00,167.95,168.0,167.83,167.94,48107.0,137.9863,138.0273,137.8877,137.9781,48107.0
2015-10-06 11:15:00,167.96,168.24,167.9,168.2,102572.0,137.9945,138.2245,137.9452,138.1917,102572.0
2015-10-06 11:20:00,168.21,168.29,168.15,168.17,65758.0,138.1999,138.2656,138.1506,138.167,65758.0
2015-10-06 11:25:00,168.16,168.19,168.06,168.19,51073.0,138.1588,138.1835,138.0766,138.1835,51073.0
2015-10-06 11:30:00,168.18,168.24,167.85,167.95,127090.0,138.1752,138.2245,137.9041,137.9863,127090.0
2015-10-06 11:35:00,167.95,168.01,167.64,167.67,120244.0,137.9863,138.0356,137.7316,137.7562,120244.0
2015-10-06 11:40:00,167.67,167.72,167.55,167.56,92258.0,137.7562,137.7973,137.6576,137.6658,92258.0
2015-10-06 11:45:00,167.57,167.76,167.48,167.6,44410.0,137.6741,137.8302,137.6001,137.6987,44410.0
2015-10-06 11:50:00,167.61,167.7,167.5,167.61,50323.0,137.7069,137.7809,137.6166,137.7069,50323.0
2015-10-06 11:55:00,167.6,167.61,167.32,167.48,170380.0,137.6987,137.7069,137.4687,137.6001,170380.0
2015-10-06 12:00:00,167.49,167.66,167.46,167.6,52880.0,137.6083,137.748,137.5837,137.6987,52880.0
2015-10-06 12:05:00,167.57,167.69,167.52,167.63,43122.0,137.6741,137.7727,137.633,137.7234,43122.0
2015-10-06 12:10:00,167.6,167.68,167.48,167.62,30752.0,137.6987,137.7644,137.6001,137.7151,30752.0
2015-10-06 12:15:00,167.63,167.66,167.43,167.47,37520.0,137.7234,137.748,137.559,137.5919,37520.0
2015-10-06 12:20:00,167.47,167.82,167.47,167.59,53110.0,137.5919,137.8795,137.5919,137.6905,53110.0
2015-10-06 12:25:00,167.59,167.67,167.55,167.55,41135.0,137.6905,137.7562,137.6576,137.6576,41135.0
2015-10-06 12:30:00,167.56,167.58,167.31,167.35,93613.0,137.6658,137.6823,137.4604,137.4933,93613.0
2015-10-06 12:35:00,167.33,167.41,167.25,167.37,92778.0,137.4769,137.5426,137.4112,137.5097,92778.0
2015-10-06 12:40:00,167.37,167.45,167.25,167.45,24265.0,137.5097,137.5755,137.4112,137.5755,24265.0
2015-10-06 12:45:00,167.44,167.56,167.36,167.5,43679.0,137.5673,137.6658,137.5015,137.6166,43679.0
2015-10-06 12:50:00,167.46,167.57,167.46,167.51,12281.0,137.5837,137.6741,137.5837,137.6248,12281.0
2015-10-06 12:55:00,167.52,167.61,167.48,167.61,40076.0,137.633,137.7069,137.6001,137.7069,40076.0
2015-10-06 13:00:00,167.6,167.67,167.55,167.57,19691.0,137.6987,137.7562,137.6576,137.6741,19691.0
2015-10-06 13:05:00,167.57,167.66,167.52,167.64,94168.0,137.6741,137.748,137.633,137.7316,94168.0
2015-10-06 13:10:00,167.64,167.93,167.63,167.89,191428.0,137.7316,137.9698,137.7234,137.937,191428.0
2015-10-06 13:15:00,167.89,167.99,167.82,167.93,96602.0,137.937,138.0191,137.8795,137.9698,96602.0
2015-10-06 13:20:00,167.94,168.08,167.93,168.01,69992.0,137.9781,138.0931,137.9698,138.0356,69992.0
2015-10-06 13:25:00,168.02,168.08,167.93,167.95,67879.0,138.0438,138.0931,137.9698,137.9863,67879.0
2015-10-06 13:30:00,167.95,167.95,167.78,167.82,83668.0,137.9863,137.9863,137.8466,137.8795,83668.0
2015-10-06 13:35:00,167.82,167.84,167.76,167.82,26180.0,137.8795,137.8959,137.8302,137.8795,26180.0
2015-10-06 13:40:00,167.82,167.82,167.68,167.72,19588.0,137.8795,137.8795,137.7644,137.7973,19588.0
2015-10-06 13:45:00,167.71,167.78,167.58,167.77,62602.0,137.7891,137.8466,137.6823,137.8384,62602.0
2015-10-06 13:50:00,167.77,167.83,167.64,167.8,44983.0,137.8384,137.8877,137.7316,137.863,44983.0
2015-10-06 13:55:00,167.81,167.85,167.71,167.78,16306.0,137.8712,137.9041,137.7891,137.8466,16306.0
2015-10-06 14:00:00,167.79,167.91,167.71,167.82,42072.0,137.8548,137.9534,137.7891,137.8795,42072.0
2015-10-06 14:05:00,167.79,167.83,167.67,167.7,37599.0,137.8548,137.8877,137.7562,137.7809,37599.0
2015-10-06 14:10:00,167.68,168.03,167.68,168.02,61923.0,137.7644,138.052,137.7644,138.0438,61923.0
2015-10-06 14:15:00,168.02,168.19,167.95,168.11,86166.0,138.0438,138.1835,137.9863,138.1177,86166.0
2015-10-06 14:20:00,168.09,168.15,168.03,168.06,54036.0,138.1013,138.1506,138.052,138.0766,54036.0
2015-10-06 14:25:00,168.03,168.13,167.88,168.09,49087.0,138.052,138.1342,137.9288,138.1013,49087.0
2015-10-06 14:30:00,168.1,168.21,167.95,168.12,89848.0,138.1095,138.1999,137.9863,138.1259,89848.0
2015-10-06 14:35:00,168.11,168.18,168.07,168.15,62462.0,138.1177,138.1752,138.0849,138.1506,62462.0
2015-10-06 14:40:00,168.14,168.17,167.98,168.01,28567.0,138.1424,138.167,138.0109,138.0356,28567.0
2015-10-06 14:45:00,168.02,168.1,167.86,168.05,135567.0,138.0438,138.1095,137.9123,138.0684,135567.0
2015-10-06 14:50:00,168.06,168.12,167.87,167.94,91404.0,138.0766,138.1259,137.9205,137.9781,91404.0
2015-10-06 14:55:00,167.93,167.95,167.69,167.8,90759.0,137.9698,137.9863,137.7727,137.863,90759.0
2015-10-06 15:00:00,167.77,167.93,167.7,167.86,79532.0,137.8384,137.9698,137.7809,137.9123,79532.0
2015-10-06 15:05:00,167.89,167.99,167.82,167.9,57003.0,137.937,138.0191,137.8795,137.9452,57003.0
2015-10-06 15:10:00,167.91,167.92,167.66,167.72,71640.0,137.9534,137.9616,137.748,137.7973,71640.0
2015-10-06 15:15:00,167.71,167.89,167.62,167.84,87317.0,137.7891,137.937,137.7151,137.8959,87317.0
2015-10-06 15:20:00,167.83,167.94,167.7,167.87,114948.0,137.8877,137.9781,137.7809,137.9205,114948.0
2015-10-06 15:25:00,167.88,167.93,167.78,167.9,46333.0,137.9288,137.9698,137.8466,137.9452,46333.0
2015-10-06 15:30:00,167.89,168.05,167.89,167.94,91938.0,137.937,138.0684,137.937,137.9781,91938.0
2015-10-06 15:35:00,167.95,167.96,167.77,167.82,56617.0,137.9863,137.9945,137.8384,137.8795,56617.0
2015-10-06 15:40:00,167.82,167.84,167.71,167.74,60923.0,137.8795,137.8959,137.7891,137.8137,60923.0
2015-10-06 15:45:00,167.73,167.85,167.71,167.8,36398.0,137.8055,137.9041,137.7891,137.863,36398.0
2015-10-06 15:50:00,167.8,167.85,167.72,167.82,126070.0,137.863,137.9041,137.7973,137.8795,126070.0
2015-10-06 15:55:00,167.82,167.82,167.59,167.68,220784.0,137.8795,137.8795,137.6905,137.7644,220784.0
2015-10-07 09:30:00,168.6,168.91,168.6,168.75,155585.0,138.5203,138.775,138.5203,138.6435,155585.0
2015-10-07 09:35:00,168.74,169.12,168.71,169.07,248018.0,138.6353,138.9475,138.6107,138.9065,248018.0
2015-10-07 09:40:00,169.07,169.14,168.92,168.98,135357.0,138.9065,138.964,138.7832,138.8325,135357.0
2015-10-07 09:45:00,168.98,169.22,168.98,169.11,204096.0,138.8325,139.0297,138.8325,138.9393,204096.0
2015-10-07 09:50:00,169.13,169.19,169.07,169.11,183660.0,138.9557,139.005,138.9065,138.9393,183660.0
2015-10-07 09:55:00,169.11,169.29,169.1,169.18,104965.0,138.9393,139.0872,138.9311,138.9968,104965.0
2015-10-07 10:00:00,169.2,169.42,169.2,169.31,166687.0,139.0133,139.194,139.0133,139.1036,166687.0
2015-10-07 10:05:00,169.33,169.34,169.15,169.22,96488.0,139.1201,139.1283,138.9722,139.0297,96488.0
2015-10-07 10:10:00,169.22,169.48,169.18,169.45,106395.0,139.0297,139.2433,138.9968,139.2187,106395.0
2015-10-07 10:15:00,169.45,169.48,169.33,169.38,86659.0,139.2187,139.2433,139.1201,139.1611,86659.0
2015-10-07 10:20:00,169.35,169.38,169.27,169.34,482979.0,139.1365,139.1611,139.0708,139.1283,482979.0
2015-10-07 10:25:00,169.34,169.34,169.21,169.28,58543.0,139.1283,139.1283,139.0215,139.079,58543.0
2015-10-07 10:30:00,169.28,169.28,169.0,169.04,110422.0,139.079,139.079,138.8489,138.8818,110422.0
2015-10-07 10:35:00,169.01,169.04,168.87,168.87,96179.0,138.8572,138.8818,138.7421,138.7421,96179.0
2015-10-07 10:40:00,168.87,168.87,168.54,168.62,264333.0,138.7421,138.7421,138.471,138.5367,264333.0
2015-10-07 10:45:00,168.61,168.72,168.47,168.49,117452.0,138.5285,138.6189,138.4135,138.4299,117452.0
2015-10-07 10:50:00,168.49,168.61,168.27,168.6,238156.0,138.4299,138.5285,138.2492,138.5203,238156.0
2015-10-07 10:55:00,168.59,168.68,168.52,168.56,48313.0,138.5121,138.586,138.4546,138.4874,48313.0
2015-10-07 11:00:00,168.56,168.56,168.39,168.44,79816.0,138.4874,138.4874,138.3478,138.3888,79816.0
2015-10-07 11:05:00,168.4,168.4,168.0,168.16,251285.0,138.356,138.356,138.0273,138.1588,251285.0
2015-10-07 11:10:00,168.16,168.17,167.84,167.91,107277.0,138.1588,138.167,137.8959,137.9534,107277.0
2015-10-07 11:15:00,167.9,168.0,167.78,167.94,139748.0,137.9452,138.0273,137.8466,137.9781,139748.0
2015-10-07 11:20:00,167.94,167.94,167.65,167.66,56925.0,137.9781,137.9781,137.7398,137.748,56925.0
2015-10-07 11:25:00,167.68,167.68,167.47,167.62,136819.0,137.7644,137.7644,137.5919,137.7151,136819.0
2015-10-07 11:30:00,167.6,167.87,167.51,167.86,70024.0,137.6987,137.9205,137.6248,137.9123,70024.0
2015-10-07 11:35:00,167.88,167.99,167.8,167.92,65456.0,137.9288,138.0191,137.863,137.9616,65456.0
2015-10-07 11:40:00,167.9,167.9,167.68,167.72,43600.0,137.9452,137.9452,137.7644,137.7973,43600.0
2015-10-07 11:45:00,167.7,167.91,167.62,167.77,58146.0,137.7809,137.9534,137.7151,137.8384,58146.0
2015-10-07 11:50:00,167.76,167.99,167.76,167.99,64363.0,137.8302,138.0191,137.8302,138.0191,64363.0
2015-10-07 11:55:00,167.97,168.21,167.97,168.15,153901.0,138.0027,138.1999,138.0027,138.1506,153901.0
2015-10-07 12:00:00,168.13,168.23,168.01,168.03,71413.0,138.1342,138.2163,138.0356,138.052,71413.0
2015-10-07 12:05:00,168.05,168.17,168.0,168.03,31830.0,138.0684,138.167,138.0273,138.052,31830.0
2015-10-07 12:10:00,168.04,168.17,167.98,168.03,89669.0,138.0602,138.167,138.0109,138.052,89669.0
2015-10-07 12:15:00,168.06,168.17,167.94,168.16,83586.0,138.0766,138.167,137.9781,138.1588,83586.0
2015-10-07 12:20:00,168.16,168.17,167.79,167.79,111565.0,138.1588,138.167,137.8548,137.8548,111565.0
2015-10-07 12:25:00,167.8,167.8,167.54,167.64,178630.0,137.863,137.863,137.6494,137.7316,178630.0
2015-10-07 12:30:00,167.63,167.78,167.59,167.68,33996.0,137.7234,137.8466,137.6905,137.7644,33996.0
2015-10-07 12:35:00,167.68,167.84,167.62,167.75,62166.0,137.7644,137.8959,137.7151,137.822,62166.0
2015-10-07 12:40:00,167.72,168.11,167.58,168.11,129730.0,137.7973,138.1177,137.6823,138.1177,129730.0
2015-10-07 12:45:00,168.12,168.12,167.98,168.05,59773.0,138.1259,138.1259,138.0109,138.0684,59773.0
2015-10-07 12:50:00,168.08,168.12,167.86,167.93,39496.0,138.0931,138.1259,137.9123,137.9698,39496.0
2015-10-07 12:55:00,167.94,168.02,167.89,167.92,24300.0,137.9781,138.0438,137.937,137.9616,24300.0
2015-10-07 13:00:00,167.91,168.01,167.78,167.87,55200.0,137.9534,138.0356,137.8466,137.9205,55200.0
2015-10-07 13:05:00,167.86,168.15,167.86,168.15,83462.0,137.9123,138.1506,137.9123,138.1506,83462.0
2015-10-07 13:10:00,168.14,168.3,168.14,168.21,125566.0,138.1424,138.2738,138.1424,138.1999,125566.0
2015-10-07 13:15:00,168.22,168.28,168.14,168.14,51491.0,138.2081,138.2574,138.1424,138.1424,51491.0
2015-10-07 13:20:00,168.14,168.22,168.11,168.22,31180.0,138.1424,138.2081,138.1177,138.2081,31180.0
2015-10-07 13:25:00,168.22,168.31,168.12,168.17,45997.0,138.2081,138.282,138.1259,138.167,45997.0
2015-10-07 13:30:00,168.18,168.51,168.18,168.46,67031.0,138.1752,138.4464,138.1752,138.4053,67031.0
2015-10-07 13:35:00,168.47,168.53,168.42,168.44,41013.0,138.4135,138.4628,138.3724,138.3888,41013.0
2015-10-07 13:40:00,168.45,168.65,168.4,168.61,121887.0,138.3971,138.5614,138.356,138.5285,121887.0
2015-10-07 13:45:00,168.63,168.68,168.5,168.57,78436.0,138.545,138.586,138.4381,138.4957,78436.0
2015-10-07 13:50:00,168.58,168.58,168.41,168.5,54963.0,138.5039,138.5039,138.3642,138.4381,54963.0
2015-10-07 13:55:00,168.51,168.71,168.51,168.57,48199.0,138.4464,138.6107,138.4464,138.4957,48199.0
2015-10-07 14:00:00,168.58,168.83,168.54,168.78,128253.0,138.5039,138.7093,138.471,138.6682,128253.0
2015-10-07 14:05:00,168.79,168.85,168.7,168.71,86355.0,138.6764,138.7257,138.6025,138.6107,86355.0
2015-10-07 14:10:00,168.71,168.71,168.47,168.47,122293.0,138.6107,138.6107,138.4135,138.4135,122293.0
2015-10-07 14:15:00,168.47,168.61,168.47,168.47,43797.0,138.4135,138.5285,138.4135,138.4135,43797.0
2015-10-07 14:20:00,168.48,168.5,168.33,168.41,85794.0,138.4217,138.4381,138.2985,138.3642,85794.0
2015-10-07 14:25:00,168.4,168.45,168.26,168.42,69578.0,138.356,138.3971,138.241,138.3724,69578.0
2015-10-07 14:30:00,168.42,168.57,168.26,168.3,100796.0,138.3724,138.4957,138.241,138.2738,100796.0
2015-10-07 14:35:00,168.32,168.41,168.19,168.34,123978.0,138.2903,138.3642,138.1835,138.3067,123978.0
2015-10-07 14:40:00,168.33,168.51,168.3,168.38,74128.0,138.2985,138.4464,138.2738,138.3396,74128.0
2015-10-07 14:45:00,168.41,168.43,168.2,168.25,63988.0,138.3642,138.3806,138.1917,138.2327,63988.0
2015-10-07 14:50:00,168.25,168.29,168.14,168.29,83494.0,138.2327,138.2656,138.1424,138.2656,83494.0
2015-10-07 14:55:00,168.3,168.4,168.23,168.24,38707.0,138.2738,138.356,138.2163,138.2245,38707.0
2015-10-07 15:00:00,168.21,168.44,168.19,168.33,41221.0,138.1999,138.3888,138.1835,138.2985,41221.0
2015-10-07 15:05:00,168.31,168.39,168.23,168.26,80415.0,138.282,138.3478,138.2163,138.241,80415.0
2015-10-07 15:10:00,168.29,168.5,168.29,168.37,61111.0,138.2656,138.4381,138.2656,138.3313,61111.0
2015-10-07 15:15:00,168.39,168.72,168.33,168.63,199353.0,138.3478,138.6189,138.2985,138.545,199353.0
2015-10-07 15:20:00,168.64,168.64,168.38,168.48,121466.0,138.5532,138.5532,138.3396,138.4217,121466.0
2015-10-07 15:25:00,168.51,168.53,168.32,168.39,54801.0,138.4464,138.4628,138.2903,138.3478,54801.0
2015-10-07 15:30:00,168.41,168.55,168.4,168.49,47871.0,138.3642,138.4792,138.356,138.4299,47871.0
2015-10-07 15:35:00,168.48,168.62,168.46,168.62,60057.0,138.4217,138.5367,138.4053,138.5367,60057.0
2015-10-07 15:40:00,168.61,168.78,168.56,168.78,45600.0,138.5285,138.6682,138.4874,138.6682,45600.0
2015-10-07 15:45:00,168.78,168.8,168.45,168.52,64078.0,138.6682,138.6846,138.3971,138.4546,64078.0
2015-10-07 15:50:00,168.52,168.68,168.51,168.67,71899.0,138.4546,138.586,138.4464,138.5778,71899.0
2015-10-07 15:55:00,168.68,168.96,168.67,168.93,249427.0,138.586,138.8161,138.5778,138.7914,249427.0
2015-10-08 09:30:00,168.65,168.75,168.44,168.67,142933.0,138.5614,138.6435,138.3888,138.5778,142933.0
2015-10-08 09:35:00,168.65,168.79,168.47,168.54,95075.0,138.5614,138.6764,138.4135,138.471,95075.0
2015-10-08 09:40:00,168.51,168.65,168.43,168.65,93291.0,138.4464,138.5614,138.3806,138.5614,93291.0
2015-10-08 09:45:00,168.66,168.85,168.64,168.76,70766.0,138.5696,138.7257,138.5532,138.6518,70766.0
2015-10-08 09:50:00,168.78,168.84,168.6,168.76,76847.0,138.6682,138.7175,138.5203,138.6518,76847.0
2015-10-08 09:55:00,168.77,168.88,168.73,168.77,76454.0,138.66,138.7503,138.6271,138.66,76454.0
2015-10-08 10:00:00,168.76,168.94,168.73,168.88,40277.0,138.6518,138.7996,138.6271,138.7503,40277.0
2015-10-08 10:05:00,168.87,168.98,168.8,168.92,51896.0,138.7421,138.8325,138.6846,138.7832,51896.0
2015-10-08 10:10:00,168.92,168.97,168.76,168.84,25128.0,138.7832,138.8243,138.6518,138.7175,25128.0
2015-10-08 10:15:00,168.82,168.85,168.68,168.69,42735.0,138.7011,138.7257,138.586,138.5942,42735.0
2015-10-08 10:20:00,168.69,168.69,168.57,168.64,74830.0,138.5942,138.5942,138.4957,138.5532,74830.0
2015-10-08 10:25:00,168.64,168.8,168.61,168.63,38121.0,138.5532,138.6846,138.5285,138.545,38121.0
2015-10-08 10:30:00,168.65,168.8,168.65,168.78,38440.0,138.5614,138.6846,138.5614,138.6682,38440.0
2015-10-08 10:35:00,168.79,168.91,168.76,168.9,50552.0,138.6764,138.775,138.6518,138.7668,50552.0
2015-10-08 10:40:00,168.91,168.96,168.85,168.87,40911.0,138.775,138.8161,138.7257,138.7421,40911.0
2015-10-08 10:45:00,168.87,169.0,168.81,168.84,55096.0,138.7421,138.8489,138.6928,138.7175,55096.0
2015-10-08 10:50:00,168.83,168.89,168.76,168.78,25498.0,138.7093,138.7586,138.6518,138.6682,25498.0
2015-10-08 10:55:00,168.81,168.9,168.76,168.9,24900.0,138.6928,138.7668,138.6518,138.7668,24900.0
2015-10-08 11:00:00,168.89,168.99,168.72,168.78,69934.0,138.7586,138.8407,138.6189,138.6682,69934.0
2015-10-08 11:05:00,168.79,168.8,168.67,168.75,42805.0,138.6764,138.6846,138.5778,138.6435,42805.0
2015-10-08 11:10:00,168.71,168.82,168.66,168.66,34834.0,138.6107,138.7011,138.5696,138.5696,34834.0
2015-10-08 11:15:00,168.66,168.8,168.64,168.78,46985.0,138.5696,138.6846,138.5532,138.6682,46985.0
2015-10-08 11:20:00,168.78,168.98,168.77,168.88,55807.0,138.6682,138.8325,138.66,138.7503,55807.0
2015-10-08 11:25:00,168.9,169.15,168.9,169.09,98141.0,138.7668,138.9722,138.7668,138.9229,98141.0
2015-10-08 11:30:00,169.11,169.25,169.11,169.16,83714.0,138.9393,139.0543,138.9393,138.9804,83714.0
2015-10-08 11:35:00,169.17,169.19,169.06,169.08,34892.0,138.9886,139.005,138.8982,138.9147,34892.0
2015-10-08 11:40:00,169.06,169.13,169.03,169.13,25668.0,138.8982,138.9557,138.8736,138.9557,25668.0
2015-10-08 11:45:00,169.13,169.14,169.06,169.07,10553.0,138.9557,138.964,138.8982,138.9065,10553.0
2015-10-08 11:50:00,169.08,169.19,169.06,169.09,39577.0,138.9147,139.005,138.8982,138.9229,39577.0
2015-10-08 11:55:00,169.09,169.25,169.09,169.21,12485.0,138.9229,139.0543,138.9229,139.0215,12485.0
2015-10-08 12:00:00,169.22,169.31,169.15,169.3,27549.0,139.0297,139.1036,138.9722,139.0954,27549.0
2015-10-08 12:05:00,169.3,169.33,169.19,169.21,98013.0,139.0954,139.1201,139.005,139.0215,98013.0
2015-10-08 12:10:00,169.2,169.28,169.19,169.24,11449.0,139.0133,139.079,139.005,139.0461,11449.0
2015-10-08 12:15:00,169.23,169.41,169.22,169.33,132926.0,139.0379,139.1858,139.0297,139.1201,132926.0
2015-10-08 12:20:00,169.34,169.39,169.28,169.3,36463.0,139.1283,139.1694,139.079,139.0954,36463.0
2015-10-08 12:25:00,169.31,169.31,169.05,169.11,117173.0,139.1036,139.1036,138.89,138.9393,117173.0
2015-10-08 12:30:00,169.11,169.18,169.09,169.18,48358.0,138.9393,138.9968,138.9229,138.9968,48358.0
2015-10-08 12:35:00,169.17,169.24,169.16,169.23,53644.0,138.9886,139.0461,138.9804,139.0379,53644.0
2015-10-08 12:40:00,169.25,169.31,169.11,169.13,44795.0,139.0543,139.1036,138.9393,138.9557,44795.0
2015-10-08 12:45:00,169.13,169.17,168.79,168.84,126968.0,138.9557,138.9886,138.6764,138.7175,126968.0
2015-10-08 12:50:00,168.81,168.87,168.73,168.84,31873.0,138.6928,138.7421,138.6271,138.7175,31873.0
2015-10-08 12:55:00,168.84,168.91,168.82,168.85,24395.0,138.7175,138.775,138.7011,138.7257,24395.0
2015-10-08 13:00:00,168.86,168.95,168.76,168.77,22427.0,138.7339,138.8079,138.6518,138.66,22427.0
2015-10-08 13:05:00,168.82,168.92,168.81,168.83,49215.0,138.7011,138.7832,138.6928,138.7093,49215.0
2015-10-08 13:10:00,168.83,168.88,168.76,168.82,27244.0,138.7093,138.7503,138.6518,138.7011,27244.0
2015-10-08 13:15:00,168.8,168.97,168.77,168.97,24680.0,138.6846,138.8243,138.66,138.8243,24680.0
2015-10-08 13:20:00,168.97,169.05,168.97,169.05,29873.0,138.8243,138.89,138.8243,138.89,29873.0
2015-10-08 13:25:00,169.03,169.13,169.01,169.08,63828.0,138.8736,138.9557,138.8572,138.9147,63828.0
2015-10-08 13:30:00,169.07,169.21,169.07,169.17,18246.0,138.9065,139.0215,138.9065,138.9886,18246.0
2015-10-08 13:35:00,169.19,169.19,169.1,169.16,17825.0,139.005,139.005,138.9311,138.9804,17825.0
2015-10-08 13:40:00,169.15,169.16,169.1,169.1,8688.0,138.9722,138.9804,138.9311,138.9311,8688.0
2015-10-08 13:45:00,169.1,169.22,169.09,169.18,48143.0,138.9311,139.0297,138.9229,138.9968,48143.0
2015-10-08 13:50:00,169.18,169.19,169.11,169.18,34961.0,138.9968,139.005,138.9393,138.9968,34961.0
2015-10-08 13:55:00,169.19,169.29,169.19,169.24,26207.0,139.005,139.0872,139.005,139.0461,26207.0
2015-10-08 14:00:00,169.25,169.72,169.22,169.45,549524.0,139.0543,139.4405,139.0297,139.2187,549524.0
2015-10-08 14:05:00,169.47,169.54,169.0,169.19,613511.0,139.2351,139.2926,138.8489,139.005,613511.0
2015-10-08 14:10:00,169.21,169.6,169.17,169.5,374339.0,139.0215,139.3419,138.9886,139.2597,374339.0
2015-10-08 14:15:00,169.51,169.54,169.3,169.41,165702.0,139.268,139.2926,139.0954,139.1858,165702.0
2015-10-08 14:20:00,169.42,169.5,169.23,169.44,106969.0,139.194,139.2597,139.0379,139.2104,106969.0
2015-10-08 14:25:00,169.45,169.53,169.27,169.46,90762.0,139.2187,139.2844,139.0708,139.2269,90762.0
2015-10-08 14:30:00,169.46,169.84,169.43,169.81,252755.0,139.2269,139.5391,139.2022,139.5144,252755.0
2015-10-08 14:35:00,169.8,169.87,169.7,169.86,94454.0,139.5062,139.5637,139.4241,139.5555,94454.0
2015-10-08 14:40:00,169.85,170.02,169.85,169.9,247292.0,139.5473,139.687,139.5473,139.5884,247292.0
2015-10-08 14:45:00,169.89,169.93,169.82,169.85,83212.0,139.5802,139.613,139.5226,139.5473,83212.0
2015-10-08 14:50:00,169.86,169.96,169.77,169.85,55902.0,139.5555,139.6377,139.4816,139.5473,55902.0
2015-10-08 14:55:00,169.87,170.17,169.83,170.06,270070.0,139.5637,139.8102,139.5309,139.7198,270070.0
2015-10-08 15:00:00,170.06,170.31,170.06,170.23,171019.0,139.7198,139.9252,139.7198,139.8595,171019.0
2015-10-08 15:05:00,170.22,170.4,170.17,170.33,149379.0,139.8513,139.9992,139.8102,139.9417,149379.0
2015-10-08 15:10:00,170.33,170.51,170.32,170.44,168024.0,139.9417,140.0895,139.9334,140.032,168024.0
2015-10-08 15:15:00,170.47,170.66,170.47,170.53,181521.0,140.0567,140.2128,140.0567,140.106,181521.0
2015-10-08 15:20:00,170.52,170.63,170.28,170.32,253331.0,140.0978,140.1881,139.9006,139.9334,253331.0
2015-10-08 15:25:00,170.33,170.45,170.2,170.29,124793.0,139.9417,140.0402,139.8348,139.9088,124793.0
2015-10-08 15:30:00,170.3,170.39,170.21,170.21,125542.0,139.917,139.991,139.8431,139.8431,125542.0
2015-10-08 15:35:00,170.2,170.27,170.01,170.05,226002.0,139.8348,139.8924,139.6787,139.7116,226002.0
2015-10-08 15:40:00,170.04,170.2,170.02,170.2,116095.0,139.7034,139.8348,139.687,139.8348,116095.0
2015-10-08 15:45:00,170.18,170.39,170.18,170.27,168267.0,139.8184,139.991,139.8184,139.8924,168267.0
2015-10-08 15:50:00,170.27,170.33,170.22,170.33,168767.0,139.8924,139.9417,139.8513,139.9417,168767.0
2015-10-08 15:55:00,170.32,170.42,170.24,170.35,247319.0,139.9334,140.0156,139.8677,139.9581,247319.0
2015-10-09 09:30:00,170.62,170.73,170.4,170.49,159882.0,140.1799,140.2703,139.9992,140.0731,159882.0
2015-10-09 09:35:00,170.49,170.85,170.49,170.85,105441.0,140.0731,140.3689,140.0731,140.3689,105441.0
2015-10-09 09:40:00,170.81,170.93,170.71,170.91,225812.0,140.336,140.4346,140.2539,140.4182,225812.0
2015-10-09 09:45:00,170.92,170.96,170.73,170.86,101010.0,140.4264,140.4593,140.2703,140.3771,101010.0
2015-10-09 09:50:00,170.85,170.97,170.75,170.82,69479.0,140.3689,140.4675,140.2867,140.3442,69479.0
2015-10-09 09:55:00,170.84,170.84,170.65,170.76,112168.0,140.3607,140.3607,140.2046,140.2949,112168.0
2015-10-09 10:00:00,170.78,170.79,170.5,170.56,126013.0,140.3114,140.3196,140.0813,140.1306,126013.0
2015-10-09 10:05:00,170.56,170.56,170.33,170.35,107286.0,140.1306,140.1306,139.9417,139.9581,107286.0
2015-10-09 10:10:00,170.34,170.37,170.23,170.34,165729.0,139.9499,139.9745,139.8595,139.9499,165729.0
2015-10-09 10:15:00,170.34,170.45,170.25,170.4,47307.0,139.9499,140.0402,139.8759,139.9992,47307.0
2015-10-09 10:20:00,170.42,170.52,170.38,170.38,51609.0,140.0156,140.0978,139.9827,139.9827,51609.0
2015-10-09 10:25:00,170.39,170.55,170.3,170.47,41786.0,139.991,140.1224,139.917,140.0567,41786.0
2015-10-09 10:30:00,170.48,170.69,170.45,170.66,71492.0,140.0649,140.2374,140.0402,140.2128,71492.0
2015-10-09 10:35:00,170.65,170.79,170.63,170.7,104761.0,140.2046,140.3196,140.1881,140.2456,104761.0
2015-10-09 10:40:00,170.72,170.8,170.65,170.74,57720.0,140.2621,140.3278,140.2046,140.2785,57720.0
2015-10-09 10:45:00,170.72,170.81,170.6,170.63,78149.0,140.2621,140.336,140.1635,140.1881,78149.0
2015-10-09 10:50:00,170.61,170.71,170.5,170.64,65035.0,140.1717,140.2539,140.0813,140.1963,65035.0
2015-10-09 10:55:00,170.65,170.89,170.65,170.86,90000.0,140.2046,140.4017,140.2046,140.3771,90000.0
2015-10-09 11:00:00,170.87,170.95,170.73,170.76,61376.0,140.3853,140.451,140.2703,140.2949,61376.0
2015-10-09 11:05:00,170.74,170.74,170.66,170.7,42573.0,140.2785,140.2785,140.2128,140.2456,42573.0
2015-10-09 11:10:00,170.68,170.75,170.55,170.64,44864.0,140.2292,140.2867,140.1224,140.1963,44864.0
2015-10-09 11:15:00,170.6,170.76,170.6,170.65,43547.0,140.1635,140.2949,140.1635,140.2046,43547.0
2015-10-09 11:20:00,170.67,170.75,170.57,170.58,42717.0,140.221,140.2867,140.1388,140.1471,42717.0
2015-10-09 11:25:00,170.59,170.78,170.54,170.78,51231.0,140.1553,140.3114,140.1142,140.3114,51231.0
2015-10-09 11:30:00,170.77,170.8,170.57,170.58,35736.0,140.3032,140.3278,140.1388,140.1471,35736.0
2015-10-09 11:35:00,170.63,170.66,170.51,170.63,34306.0,140.1881,140.2128,140.0895,140.1881,34306.0
2015-10-09 11:40:00,170.59,170.62,170.47,170.5,33602.0,140.1553,140.1799,140.0567,140.0813,33602.0
2015-10-09 11:45:00,170.47,170.62,170.47,170.52,25133.0,140.0567,140.1799,140.0567,140.0978,25133.0
2015-10-09 11:50:00,170.6,170.66,170.44,170.46,16070.0,140.1635,140.2128,140.032,140.0485,16070.0
2015-10-09 11:55:00,170.46,170.62,170.43,170.56,20788.0,140.0485,140.1799,140.0238,140.1306,20788.0
2015-10-09 12:00:00,170.61,170.75,170.59,170.66,39273.0,140.1717,140.2867,140.1553,140.2128,39273.0
2015-10-09 12:05:00,170.67,170.69,170.53,170.53,13920.0,140.221,140.2374,140.106,140.106,13920.0
2015-10-09 12:10:00,170.53,170.59,170.45,170.49,24390.0,140.106,140.1553,140.0402,140.0731,24390.0
2015-10-09 12:15:00,170.49,170.49,170.35,170.41,40910.0,140.0731,140.0731,139.9581,140.0074,40910.0
2015-10-09 12:20:00,170.42,170.48,170.33,170.41,64723.0,140.0156,140.0649,139.9417,140.0074,64723.0
2015-10-09 12:25:00,170.42,170.51,170.41,170.49,24994.0,140.0156,140.0895,140.0074,140.0731,24994.0
2015-10-09 12:30:00,170.47,170.47,170.23,170.29,79208.0,140.0567,140.0567,139.8595,139.9088,79208.0
2015-10-09 12:35:00,170.3,170.41,170.28,170.4,48139.0,139.917,140.0074,139.9006,139.9992,48139.0
2015-10-09 12:40:00,170.4,170.41,170.24,170.29,59300.0,139.9992,140.0074,139.8677,139.9088,59300.0
2015-10-09 12:45:00,170.26,170.41,170.26,170.41,33947.0,139.8841,140.0074,139.8841,140.0074,33947.0
2015-10-09 12:50:00,170.41,170.42,170.36,170.39,20790.0,140.0074,140.0156,139.9663,139.991,20790.0
2015-10-09 12:55:00,170.39,170.5,170.37,170.39,28731.0,139.991,140.0813,139.9745,139.991,28731.0
2015-10-09 13:00:00,170.4,170.51,170.39,170.43,26541.0,139.9992,140.0895,139.991,140.0238,26541.0
2015-10-09 13:05:00,170.4,170.44,170.28,170.28,82888.0,139.9992,140.032,139.9006,139.9006,82888.0
2015-10-09 13:10:00,170.26,170.27,170.1,170.19,174959.0,139.8841,139.8924,139.7527,139.8266,174959.0
2015-10-09 13:15:00,170.19,170.28,170.19,170.28,32238.0,139.8266,139.9006,139.8266,139.9006,32238.0
2015-10-09 13:20:00,170.28,170.38,170.27,170.37,17574.0,139.9006,139.9827,139.8924,139.9745,17574.0
2015-10-09 13:25:00,170.38,170.38,170.27,170.27,11664.0,139.9827,139.9827,139.8924,139.8924,11664.0
2015-10-09 13:30:00,170.28,170.28,170.21,170.22,17466.0,139.9006,139.9006,139.8431,139.8513,17466.0
2015-10-09 13:35:00,170.25,170.34,170.13,170.29,32933.0,139.8759,139.9499,139.7773,139.9088,32933.0
2015-10-09 13:40:00,170.28,170.36,170.21,170.35,5383.0,139.9006,139.9663,139.8431,139.9581,5383.0
2015-10-09 13:45:00,170.33,170.45,170.31,170.33,45132.0,139.9417,140.0402,139.9252,139.9417,45132.0
2015-10-09 13:50:00,170.35,170.36,170.27,170.31,10476.0,139.9581,139.9663,139.8924,139.9252,10476.0
2015-10-09 13:55:00,170.31,170.35,170.24,170.26,20578.0,139.9252,139.9581,139.8677,139.8841,20578.0
2015-10-09 14:00:00,170.26,170.33,170.19,170.19,18733.0,139.8841,139.9417,139.8266,139.8266,18733.0
2015-10-09 14:05:00,170.19,170.29,170.19,170.24,6488.0,139.8266,139.9088,139.8266,139.8677,6488.0
2015-10-09 14:10:00,170.24,170.33,170.24,170.28,15037.0,139.8677,139.9417,139.8677,139.9006,15037.0
2015-10-09 14:15:00,170.31,170.32,170.14,170.17,17655.0,139.9252,139.9334,139.7856,139.8102,17655.0
2015-10-09 14:20:00,170.19,170.24,170.11,170.24,18611.0,139.8266,139.8677,139.7609,139.8677,18611.0
2015-10-09 14:25:00,170.22,170.39,170.18,170.39,28087.0,139.8513,139.991,139.8184,139.991,28087.0
2015-10-09 14:30:00,170.39,170.39,170.26,170.35,13095.0,139.991,139.991,139.8841,139.9581,13095.0
2015-10-09 14:35:00,170.32,170.46,170.32,170.42,51386.0,139.9334,140.0485,139.9334,140.0156,51386.0
2015-10-09 14:40:00,170.42,170.5,170.35,170.36,82722.0,140.0156,140.0813,139.9581,139.9663,82722.0
2015-10-09 14:45:00,170.36,170.42,170.33,170.42,11380.0,139.9663,140.0156,139.9417,140.0156,11380.0
2015-10-09 14:50:00,170.46,170.54,170.41,170.5,28823.0,140.0485,140.1142,140.0074,140.0813,28823.0
2015-10-09 14:55:00,170.5,170.53,170.46,170.53,22488.0,140.0813,140.106,140.0485,140.106,22488.0
2015-10-09 15:00:00,170.52,170.52,170.39,170.43,21043.0,140.0978,140.0978,139.991,140.0238,21043.0
2015-10-09 15:05:00,170.44,170.53,170.4,170.52,16850.0,140.032,140.106,139.9992,140.0978,16850.0
2015-10-09 15:10:00,170.54,170.54,170.33,170.38,23805.0,140.1142,140.1142,139.9417,139.9827,23805.0
2015-10-09 15:15:00,170.41,170.45,170.35,170.41,21551.0,140.0074,140.0402,139.9581,140.0074,21551.0
2015-10-09 15:20:00,170.4,170.53,170.36,170.5,29457.0,139.9992,140.106,139.9663,140.0813,29457.0
2015-10-09 15:25:00,170.51,170.57,170.45,170.53,21552.0,140.0895,140.1388,140.0402,140.106,21552.0
2015-10-09 15:30:00,170.55,170.69,170.55,170.68,73341.0,140.1224,140.2374,140.1224,140.2292,73341.0
2015-10-09 15:35:00,170.68,170.79,170.62,170.62,78243.0,140.2292,140.3196,140.1799,140.1799,78243.0
2015-10-09 15:40:00,170.65,170.81,170.63,170.78,133692.0,140.2046,140.336,140.1881,140.3114,133692.0
2015-10-09 15:45:00,170.79,170.8,170.68,170.71,134020.0,140.3196,140.3278,140.2292,140.2539,134020.0
2015-10-09 15:50:00,170.71,170.75,170.62,170.68,163314.0,140.2539,140.2867,140.1799,140.2292,163314.0
2015-10-09 15:55:00,170.67,170.83,170.66,170.73,284586.0,140.221,140.3525,140.2128,140.2703,284586.0
2015-10-12 09:30:00,170.73,170.8,170.58,170.66,123522.0,140.2703,140.3278,140.1471,140.2128,123522.0
2015-10-12 09:35:00,170.66,170.67,170.47,170.65,98111.0,140.2128,140.221,140.0567,140.2046,98111.0
2015-10-12 09:40:00,170.64,170.72,170.59,170.72,73780.0,140.1963,140.2621,140.1553,140.2621,73780.0
2015-10-12 09:45:00,170.72,170.94,170.72,170.86,79049.0,140.2621,140.4428,140.2621,140.3771,79049.0
2015-10-12 09:50:00,170.84,170.92,170.64,170.66,29440.0,140.3607,140.4264,140.1963,140.2128,29440.0
2015-10-12 09:55:00,170.65,170.78,170.64,170.77,28445.0,140.2046,140.3114,140.1963,140.3032,28445.0
2015-10-12 10:00:00,170.74,170.82,170.6,170.81,48151.0,140.2785,140.3442,140.1635,140.336,48151.0
2015-10-12 10:05:00,170.83,170.83,170.69,170.74,59336.0,140.3525,140.3525,140.2374,140.2785,59336.0
2015-10-12 10:10:00,170.72,170.89,170.72,170.82,24332.0,140.2621,140.4017,140.2621,140.3442,24332.0
2015-10-12 10:15:00,170.79,170.84,170.61,170.62,71026.0,140.3196,140.3607,140.1717,140.1799,71026.0
2015-10-12 10:20:00,170.61,170.7,170.54,170.61,31473.0,140.1717,140.2456,140.1142,140.1717,31473.0
2015-10-12 10:25:00,170.57,170.72,170.55,170.69,65749.0,140.1388,140.2621,140.1224,140.2374,65749.0
2015-10-12 10:30:00,170.7,170.76,170.66,170.72,20006.0,140.2456,140.2949,140.2128,140.2621,20006.0
2015-10-12 10:35:00,170.73,170.79,170.7,170.77,26161.0,140.2703,140.3196,140.2456,140.3032,26161.0
2015-10-12 10:40:00,170.78,170.8,170.67,170.79,36820.0,140.3114,140.3278,140.221,140.3196,36820.0
2015-10-12 10:45:00,170.8,170.82,170.63,170.81,74041.0,140.3278,140.3442,140.1881,140.336,74041.0
2015-10-12 10:50:00,170.8,170.94,170.69,170.72,99338.0,140.3278,140.4428,140.2374,140.2621,99338.0
2015-10-12 10:55:00,170.75,170.8,170.65,170.66,18947.0,140.2867,140.3278,140.2046,140.2128,18947.0
2015-10-12 11:00:00,170.68,170.84,170.67,170.8,23770.0,140.2292,140.3607,140.221,140.3278,23770.0
2015-10-12 11:05:00,170.78,170.96,170.78,170.94,16717.0,140.3114,140.4593,140.3114,140.4428,16717.0
2015-10-12 11:10:00,170.94,170.95,170.88,170.9,14180.0,140.4428,140.451,140.3935,140.41,14180.0
2015-10-12 11:15:00,170.91,170.92,170.81,170.85,20504.0,140.4182,140.4264,140.336,140.3689,20504.0
2015-10-12 11:20:00,170.85,170.95,170.83,170.92,31333.0,140.3689,140.451,140.3525,140.4264,31333.0
2015-10-12 11:25:00,170.94,171.03,170.92,171.02,100166.0,140.4428,140.5168,140.4264,140.5086,100166.0
2015-10-12 11:30:00,171.02,171.09,171.01,171.02,78611.0,140.5086,140.5661,140.5003,140.5086,78611.0
2015-10-12 11:35:00,171.03,171.05,170.99,171.03,10744.0,140.5168,140.5332,140.4839,140.5168,10744.0
2015-10-12 11:40:00,171.01,171.23,170.93,171.15,124727.0,140.5003,140.6811,140.4346,140.6154,124727.0
2015-10-12 11:45:00,171.17,171.17,171.11,171.15,15600.0,140.6318,140.6318,140.5825,140.6154,15600.0
2015-10-12 11:50:00,171.15,171.17,171.1,171.17,21988.0,140.6154,140.6318,140.5743,140.6318,21988.0
2015-10-12 11:55:00,171.16,171.19,171.07,171.15,22524.0,140.6236,140.6482,140.5496,140.6154,22524.0
2015-10-12 12:00:00,171.14,171.18,171.08,171.16,18310.0,140.6071,140.64,140.5578,140.6236,18310.0
2015-10-12 12:05:00,171.14,171.19,171.1,171.18,32186.0,140.6071,140.6482,140.5743,140.64,32186.0
2015-10-12 12:10:00,171.17,171.21,171.12,171.15,19518.0,140.6318,140.6647,140.5907,140.6154,19518.0
2015-10-12 12:15:00,171.13,171.21,171.11,171.14,19382.0,140.5989,140.6647,140.5825,140.6071,19382.0
2015-10-12 12:20:00,171.14,171.15,171.07,171.11,12344.0,140.6071,140.6154,140.5496,140.5825,12344.0
2015-10-12 12:25:00,171.12,171.16,171.07,171.16,27525.0,140.5907,140.6236,140.5496,140.6236,27525.0
2015-10-12 12:30:00,171.17,171.17,171.07,171.11,16475.0,140.6318,140.6318,140.5496,140.5825,16475.0
2015-10-12 12:35:00,171.08,171.13,171.06,171.12,7059.0,140.5578,140.5989,140.5414,140.5907,7059.0
2015-10-12 12:40:00,171.08,171.09,171.01,171.04,8822.0,140.5578,140.5661,140.5003,140.525,8822.0
2015-10-12 12:45:00,171.05,171.06,170.96,171.0,7200.0,140.5332,140.5414,140.4593,140.4921,7200.0
2015-10-12 12:50:00,171.0,171.08,171.0,171.03,10441.0,140.4921,140.5578,140.4921,140.5168,10441.0
2015-10-12 12:55:00,171.03,171.1,171.0,171.1,12579.0,140.5168,140.5743,140.4921,140.5743,12579.0
2015-10-12 13:00:00,171.09,171.1,170.98,170.99,17285.0,140.5661,140.5743,140.4757,140.4839,17285.0
2015-10-12 13:05:00,171.0,171.0,170.86,170.89,8465.0,140.4921,140.4921,140.3771,140.4017,8465.0
2015-10-12 13:10:00,170.9,170.95,170.89,170.95,11179.0,140.41,140.451,140.4017,140.451,11179.0
2015-10-12 13:15:00,170.93,170.96,170.9,170.96,4236.0,140.4346,140.4593,140.41,140.4593,4236.0
2015-10-12 13:20:00,170.95,171.01,170.95,170.97,9318.0,140.451,140.5003,140.451,140.4675,9318.0
2015-10-12 13:25:00,170.98,171.01,170.96,171.0,7155.0,140.4757,140.5003,140.4593,140.4921,7155.0
2015-10-12 13:30:00,171.01,171.05,170.98,171.0,12130.0,140.5003,140.5332,140.4757,140.4921,12130.0
2015-10-12 13:35:00,171.02,171.08,171.01,171.05,7847.0,140.5086,140.5578,140.5003,140.5332,7847.0
2015-10-12 13:40:00,171.05,171.06,170.95,170.95,7218.0,140.5332,140.5414,140.451,140.451,7218.0
2015-10-12 13:45:00,170.95,171.08,170.94,171.08,6505.0,140.451,140.5578,140.4428,140.5578,6505.0
2015-10-12 13:50:00,171.09,171.09,170.9,170.95,11120.0,140.5661,140.5661,140.41,140.451,11120.0
2015-10-12 13:55:00,170.97,170.97,170.94,170.95,17570.0,140.4675,140.4675,140.4428,140.451,17570.0
2015-10-12 14:00:00,170.95,171.0,170.94,171.0,23290.0,140.451,140.4921,140.4428,140.4921,23290.0
2015-10-12 14:05:00,171.01,171.08,170.99,171.06,11789.0,140.5003,140.5578,140.4839,140.5414,11789.0
2015-10-12 14:10:00,171.05,171.07,171.04,171.04,3503.0,140.5332,140.5496,140.525,140.525,3503.0
2015-10-12 14:15:00,171.04,171.06,170.96,170.96,12201.0,140.525,140.5414,140.4593,140.4593,12201.0
2015-10-12 14:20:00,170.97,171.02,170.97,170.98,8124.0,140.4675,140.5086,140.4675,140.4757,8124.0
2015-10-12 14:25:00,170.98,170.98,170.9,170.92,13293.0,140.4757,140.4757,140.41,140.4264,13293.0
2015-10-12 14:30:00,170.91,170.95,170.87,170.94,10646.0,140.4182,140.451,140.3853,140.4428,10646.0
2015-10-12 14:35:00,170.94,170.98,170.93,170.95,92002.0,140.4428,140.4757,140.4346,140.451,92002.0
2015-10-12 14:40:00,170.95,170.98,170.92,170.95,21507.0,140.451,140.4757,140.4264,140.451,21507.0
2015-10-12 14:45:00,170.95,171.0,170.95,170.99,10875.0,140.451,140.4921,140.451,140.4839,10875.0
2015-10-12 14:50:00,171.01,171.05,171.01,171.05,11813.0,140.5003,140.5332,140.5003,140.5332,11813.0
2015-10-12 14:55:00,171.04,171.05,170.97,171.01,18117.0,140.525,140.5332,140.4675,140.5003,18117.0
2015-10-12 15:00:00,171.0,171.04,170.94,170.95,19106.0,140.4921,140.525,140.4428,140.451,19106.0
2015-10-12 15:05:00,170.95,171.09,170.95,171.06,21433.0,140.451,140.5661,140.451,140.5414,21433.0
2015-10-12 15:10:00,171.05,171.12,171.03,171.06,31409.0,140.5332,140.5907,140.5168,140.5414,31409.0
2015-10-12 15:15:00,171.09,171.09,171.05,171.05,24350.0,140.5661,140.5661,140.5332,140.5332,24350.0
2015-10-12 15:20:00,171.05,171.09,171.02,171.07,23615.0,140.5332,140.5661,140.5086,140.5496,23615.0
2015-10-12 15:25:00,171.07,171.12,171.04,171.1,51392.0,140.5496,140.5907,140.525,140.5743,51392.0
2015-10-12 15:30:00,171.11,171.16,171.09,171.16,33440.0,140.5825,140.6236,140.5661,140.6236,33440.0
2015-10-12 15:35:00,171.16,171.2,171.11,171.18,60466.0,140.6236,140.6564,140.5825,140.64,60466.0
2015-10-12 15:40:00,171.19,171.2,171.11,171.11,48558.0,140.6482,140.6564,140.5825,140.5825,48558.0
2015-10-12 15:45:00,171.12,171.14,171.05,171.07,83200.0,140.5907,140.6071,140.5332,140.5496,83200.0
2015-10-12 15:50:00,171.07,171.1,171.05,171.06,58123.0,140.5496,140.5743,140.5332,140.5414,58123.0
2015-10-12 15:55:00,171.05,171.17,171.02,171.11,181214.0,140.5332,140.6318,140.5086,140.5825,181214.0
2015-10-13 09:30:00,170.25,170.42,170.14,170.42,205121.0,139.8759,140.0156,139.7856,140.0156,205121.0
2015-10-13 09:35:00,170.39,170.49,170.32,170.49,103519.0,139.991,140.0731,139.9334,140.0731,103519.0
2015-10-13 09:40:00,170.49,170.65,170.44,170.64,212498.0,140.0731,140.2046,140.032,140.1963,212498.0
2015-10-13 09:45:00,170.65,170.68,170.6,170.66,87241.0,140.2046,140.2292,140.1635,140.2128,87241.0
2015-10-13 09:50:00,170.68,170.86,170.67,170.78,165157.0,140.2292,140.3771,140.221,140.3114,165157.0
2015-10-13 09:55:00,170.79,170.87,170.66,170.87,100226.0,140.3196,140.3853,140.2128,140.3853,100226.0
2015-10-13 10:00:00,170.87,171.12,170.83,171.12,138613.0,140.3853,140.5907,140.3525,140.5907,138613.0
2015-10-13 10:05:00,171.11,171.12,170.95,171.0,109003.0,140.5825,140.5907,140.451,140.4921,109003.0
2015-10-13 10:10:00,171.01,171.1,170.91,170.93,70180.0,140.5003,140.5743,140.4182,140.4346,70180.0
2015-10-13 10:15:00,170.93,171.03,170.87,171.02,79783.0,140.4346,140.5168,140.3853,140.5086,79783.0
2015-10-13 10:20:00,171.04,171.1,171.02,171.02,139677.0,140.525,140.5743,140.5086,140.5086,139677.0
2015-10-13 10:25:00,170.99,171.21,170.99,171.2,119258.0,140.4839,140.6647,140.4839,140.6564,119258.0
2015-10-13 10:30:00,171.2,171.27,171.17,171.18,67425.0,140.6564,140.714,140.6318,140.64,67425.0
2015-10-13 10:35:00,171.19,171.23,171.11,171.12,45474.0,140.6482,140.6811,140.5825,140.5907,45474.0
2015-10-13 10:40:00,171.14,171.22,171.11,171.22,42783.0,140.6071,140.6729,140.5825,140.6729,42783.0
2015-10-13 10:45:00,171.22,171.25,171.14,171.14,34419.0,140.6729,140.6975,140.6071,140.6071,34419.0
2015-10-13 10:50:00,171.14,171.24,171.11,171.18,44814.0,140.6071,140.6893,140.5825,140.64,44814.0
2015-10-13 10:55:00,171.19,171.46,171.19,171.44,215654.0,140.6482,140.8701,140.6482,140.8536,215654.0
2015-10-13 11:00:00,171.45,171.45,171.36,171.39,19848.0,140.8618,140.8618,140.7879,140.8125,19848.0
2015-10-13 11:05:00,171.39,171.49,171.36,171.43,34349.0,140.8125,140.8947,140.7879,140.8454,34349.0
2015-10-13 11:10:00,171.42,171.58,171.37,171.37,74273.0,140.8372,140.9686,140.7961,140.7961,74273.0
2015-10-13 11:15:00,171.4,171.41,171.32,171.32,48186.0,140.8208,140.829,140.755,140.755,48186.0
2015-10-13 11:20:00,171.33,171.43,171.29,171.3,47440.0,140.7632,140.8454,140.7304,140.7386,47440.0
2015-10-13 11:25:00,171.29,171.31,171.19,171.24,68933.0,140.7304,140.7468,140.6482,140.6893,68933.0
2015-10-13 11:30:00,171.22,171.28,171.18,171.26,52366.0,140.6729,140.7222,140.64,140.7057,52366.0
2015-10-13 11:35:00,171.24,171.35,171.15,171.35,130422.0,140.6893,140.7797,140.6154,140.7797,130422.0
2015-10-13 11:40:00,171.35,171.36,171.2,171.28,109575.0,140.7797,140.7879,140.6564,140.7222,109575.0
2015-10-13 11:45:00,171.27,171.38,171.19,171.26,49064.0,140.714,140.8043,140.6482,140.7057,49064.0
2015-10-13 11:50:00,171.24,171.24,171.1,171.14,65751.0,140.6893,140.6893,140.5743,140.6071,65751.0
2015-10-13 11:55:00,171.13,171.21,171.13,171.19,30267.0,140.5989,140.6647,140.5989,140.6482,30267.0
2015-10-13 12:00:00,171.19,171.32,171.19,171.26,34878.0,140.6482,140.755,140.6482,140.7057,34878.0
2015-10-13 12:05:00,171.26,171.27,171.21,171.23,15100.0,140.7057,140.714,140.6647,140.6811,15100.0
2015-10-13 12:10:00,171.23,171.24,171.13,171.22,27471.0,140.6811,140.6893,140.5989,140.6729,27471.0
2015-10-13 12:15:00,171.2,171.3,171.17,171.18,43317.0,140.6564,140.7386,140.6318,140.64,43317.0
2015-10-13 12:20:00,171.18,171.27,171.16,171.25,32077.0,140.64,140.714,140.6236,140.6975,32077.0
2015-10-13 12:25:00,171.25,171.29,171.24,171.24,37517.0,140.6975,140.7304,140.6893,140.6893,37517.0
2015-10-13 12:30:00,171.23,171.38,171.23,171.33,43653.0,140.6811,140.8043,140.6811,140.7632,43653.0
2015-10-13 12:35:00,171.33,171.35,171.27,171.31,46683.0,140.7632,140.7797,140.714,140.7468,46683.0
2015-10-13 12:40:00,171.32,171.36,171.28,171.28,35666.0,140.755,140.7879,140.7222,140.7222,35666.0
2015-10-13 12:45:00,171.28,171.29,171.1,171.1,115621.0,140.7222,140.7304,140.5743,140.5743,115621.0
2015-10-13 12:50:00,171.09,171.14,171.05,171.1,49343.0,140.5661,140.6071,140.5332,140.5743,49343.0
2015-10-13 12:55:00,171.09,171.09,170.92,170.93,68384.0,140.5661,140.5661,140.4264,140.4346,68384.0
2015-10-13 13:00:00,170.91,170.96,170.85,170.91,84437.0,140.4182,140.4593,140.3689,140.4182,84437.0
2015-10-13 13:05:00,170.89,170.89,170.81,170.82,41961.0,140.4017,140.4017,140.336,140.3442,41961.0
2015-10-13 13:10:00,170.82,170.89,170.79,170.87,42533.0,140.3442,140.4017,140.3196,140.3853,42533.0
2015-10-13 13:15:00,170.88,171.0,170.86,170.98,131515.0,140.3935,140.4921,140.3771,140.4757,131515.0
2015-10-13 13:20:00,170.98,170.99,170.91,170.94,34963.0,140.4757,140.4839,140.4182,140.4428,34963.0
2015-10-13 13:25:00,170.95,171.02,170.89,171.01,71100.0,140.451,140.5086,140.4017,140.5003,71100.0
2015-10-13 13:30:00,171.02,171.02,170.9,170.94,30735.0,140.5086,140.5086,140.41,140.4428,30735.0
2015-10-13 13:35:00,170.9,170.97,170.81,170.91,37787.0,140.41,140.4675,140.336,140.4182,37787.0
2015-10-13 13:40:00,170.92,170.95,170.85,170.86,27092.0,140.4264,140.451,140.3689,140.3771,27092.0
2015-10-13 13:45:00,170.84,171.03,170.84,171.0,60277.0,140.3607,140.5168,140.3607,140.4921,60277.0
2015-10-13 13:50:00,170.96,171.01,170.93,170.93,24696.0,140.4593,140.5003,140.4346,140.4346,24696.0
2015-10-13 13:55:00,170.94,170.96,170.81,170.85,62855.0,140.4428,140.4593,140.336,140.3689,62855.0
2015-10-13 14:00:00,170.86,170.89,170.75,170.88,68601.0,140.3771,140.4017,140.2867,140.3935,68601.0
2015-10-13 14:05:00,170.9,170.98,170.84,170.93,49646.0,140.41,140.4757,140.3607,140.4346,49646.0
2015-10-13 14:10:00,170.94,171.08,170.92,171.05,53675.0,140.4428,140.5578,140.4264,140.5332,53675.0
2015-10-13 14:15:00,171.05,171.09,170.98,171.03,23138.0,140.5332,140.5661,140.4757,140.5168,23138.0
2015-10-13 14:20:00,171.0,171.04,170.89,170.89,23649.0,140.4921,140.525,140.4017,140.4017,23649.0
2015-10-13 14:25:00,170.89,170.92,170.81,170.87,15946.0,140.4017,140.4264,140.336,140.3853,15946.0
2015-10-13 14:30:00,170.87,170.89,170.75,170.89,49361.0,140.3853,140.4017,140.2867,140.4017,49361.0
2015-10-13 14:35:00,170.9,170.98,170.9,170.97,15118.0,140.41,140.4757,140.41,140.4675,15118.0
2015-10-13 14:40:00,170.98,170.99,170.89,170.93,11109.0,140.4757,140.4839,140.4017,140.4346,11109.0
2015-10-13 14:45:00,170.96,171.11,170.96,171.08,43545.0,140.4593,140.5825,140.4593,140.5578,43545.0
2015-10-13 14:50:00,171.06,171.08,170.97,171.03,27427.0,140.5414,140.5578,140.4675,140.5168,27427.0
2015-10-13 14:55:00,171.05,171.17,171.02,171.16,43320.0,140.5332,140.6318,140.5086,140.6236,43320.0
2015-10-13 15:00:00,171.13,171.13,171.0,171.03,41089.0,140.5989,140.5989,140.4921,140.5168,41089.0
2015-10-13 15:05:00,171.03,171.03,170.94,170.99,37188.0,140.5168,140.5168,140.4428,140.4839,37188.0
2015-10-13 15:10:00,170.99,171.06,170.85,170.92,62800.0,140.4839,140.5414,140.3689,140.4264,62800.0
2015-10-13 15:15:00,170.91,170.92,170.75,170.79,73548.0,140.4182,140.4264,140.2867,140.3196,73548.0
2015-10-13 15:20:00,170.77,170.81,170.68,170.71,108574.0,140.3032,140.336,140.2292,140.2539,108574.0
2015-10-13 15:25:00,170.73,170.76,170.6,170.76,106809.0,140.2703,140.2949,140.1635,140.2949,106809.0
2015-10-13 15:30:00,170.76,170.84,170.7,170.71,56643.0,140.2949,140.3607,140.2456,140.2539,56643.0
2015-10-13 15:35:00,170.69,170.69,170.56,170.6,115178.0,140.2374,140.2374,140.1306,140.1635,115178.0
2015-10-13 15:40:00,170.58,170.65,170.52,170.54,153079.0,140.1471,140.2046,140.0978,140.1142,153079.0
2015-10-13 15:45:00,170.54,170.61,170.54,170.61,53039.0,140.1142,140.1717,140.1142,140.1717,53039.0
2015-10-13 15:50:00,170.61,170.7,170.55,170.61,67908.0,140.1717,140.2456,140.1224,140.1717,67908.0
2015-10-13 15:55:00,170.62,170.72,170.58,170.63,204714.0,140.1799,140.2621,140.1471,140.1881,204714.0
2015-10-14 09:30:00,170.44,170.56,170.3,170.31,95016.0,140.032,140.1306,139.917,139.9252,95016.0
2015-10-14 09:35:00,170.32,170.49,170.27,170.47,62741.0,139.9334,140.0731,139.8924,140.0567,62741.0
2015-10-14 09:40:00,170.52,170.7,170.49,170.7,96645.0,140.0978,140.2456,140.0731,140.2456,96645.0
2015-10-14 09:45:00,170.72,170.82,170.69,170.72,41822.0,140.2621,140.3442,140.2374,140.2621,41822.0
2015-10-14 09:50:00,170.69,170.86,170.67,170.8,49897.0,140.2374,140.3771,140.221,140.3278,49897.0
2015-10-14 09:55:00,170.8,170.95,170.78,170.83,51511.0,140.3278,140.451,140.3114,140.3525,51511.0
2015-10-14 10:00:00,170.86,170.86,170.74,170.81,77941.0,140.3771,140.3771,140.2785,140.336,77941.0
2015-10-14 10:05:00,170.81,170.9,170.7,170.76,70795.0,140.336,140.41,140.2456,140.2949,70795.0
2015-10-14 10:10:00,170.76,170.81,170.7,170.77,19610.0,140.2949,140.336,140.2456,140.3032,19610.0
2015-10-14 10:15:00,170.76,170.76,170.55,170.55,51152.0,140.2949,140.2949,140.1224,140.1224,51152.0
2015-10-14 10:20:00,170.54,170.54,170.36,170.41,102547.0,140.1142,140.1142,139.9663,140.0074,102547.0
2015-10-14 10:25:00,170.41,170.47,170.3,170.37,106597.0,140.0074,140.0567,139.917,139.9745,106597.0
2015-10-14 10:30:00,170.34,170.45,170.19,170.42,90757.0,139.9499,140.0402,139.8266,140.0156,90757.0
2015-10-14 10:35:00,170.41,170.41,170.05,170.08,65246.0,140.0074,140.0074,139.7116,139.7363,65246.0
2015-10-14 10:40:00,170.1,170.1,169.92,169.94,118404.0,139.7527,139.7527,139.6048,139.6212,118404.0
2015-10-14 10:45:00,169.91,169.97,169.64,169.69,178557.0,139.5966,139.6459,139.3748,139.4158,178557.0
2015-10-14 10:50:00,169.67,169.86,169.63,169.81,102425.0,139.3994,139.5555,139.3665,139.5144,102425.0
2015-10-14 10:55:00,169.79,169.88,169.7,169.82,61335.0,139.498,139.5719,139.4241,139.5226,61335.0
2015-10-14 11:00:00,169.81,169.97,169.63,169.97,72521.0,139.5144,139.6459,139.3665,139.6459,72521.0
2015-10-14 11:05:00,169.97,169.99,169.8,169.85,118022.0,139.6459,139.6623,139.5062,139.5473,118022.0
2015-10-14 11:10:00,169.87,169.88,169.67,169.68,79230.0,139.5637,139.5719,139.3994,139.4076,79230.0
2015-10-14 11:15:00,169.65,169.69,169.45,169.48,84631.0,139.383,139.4158,139.2187,139.2433,84631.0
2015-10-14 11:20:00,169.47,169.53,169.43,169.44,49755.0,139.2351,139.2844,139.2022,139.2104,49755.0
2015-10-14 11:25:00,169.45,169.63,169.44,169.56,53597.0,139.2187,139.3665,139.2104,139.309,53597.0
2015-10-14 11:30:00,169.55,169.55,169.38,169.47,64271.0,139.3008,139.3008,139.1611,139.2351,64271.0
2015-10-14 11:35:00,169.5,169.74,169.45,169.72,75021.0,139.2597,139.4569,139.2187,139.4405,75021.0
2015-10-14 11:40:00,169.75,169.83,169.68,169.76,54456.0,139.4651,139.5309,139.4076,139.4733,54456.0
2015-10-14 11:45:00,169.73,169.73,169.59,169.6,35417.0,139.4487,139.4487,139.3337,139.3419,35417.0
2015-10-14 11:50:00,169.6,169.77,169.59,169.69,50787.0,139.3419,139.4816,139.3337,139.4158,50787.0
2015-10-14 11:55:00,169.7,169.76,169.62,169.74,15191.0,139.4241,139.4733,139.3583,139.4569,15191.0
2015-10-14 12:00:00,169.75,169.77,169.66,169.66,19099.0,139.4651,139.4816,139.3912,139.3912,19099.0
2015-10-14 12:05:00,169.66,169.66,169.47,169.49,72984.0,139.3912,139.3912,139.2351,139.2515,72984.0
2015-10-14 12:10:00,169.48,169.53,169.44,169.47,28840.0,139.2433,139.2844,139.2104,139.2351,28840.0
2015-10-14 12:15:00,169.47,169.55,169.44,169.55,40242.0,139.2351,139.3008,139.2104,139.3008,40242.0
2015-10-14 12:20:00,169.53,169.7,169.48,169.69,41036.0,139.2844,139.4241,139.2433,139.4158,41036.0
2015-10-14 12:25:00,169.67,169.75,169.63,169.64,50954.0,139.3994,139.4651,139.3665,139.3748,50954.0
2015-10-14 12:30:00,169.64,169.8,169.61,169.78,82571.0,139.3748,139.5062,139.3501,139.4898,82571.0
2015-10-14 12:35:00,169.78,169.84,169.74,169.79,85188.0,139.4898,139.5391,139.4569,139.498,85188.0
2015-10-14 12:40:00,169.77,169.98,169.77,169.92,58845.0,139.4816,139.6541,139.4816,139.6048,58845.0
2015-10-14 12:45:00,169.91,170.13,169.91,170.02,104214.0,139.5966,139.7773,139.5966,139.687,104214.0
2015-10-14 12:50:00,170.02,170.17,170.0,170.07,46770.0,139.687,139.8102,139.6705,139.728,46770.0
2015-10-14 12:55:00,170.1,170.14,169.94,169.98,81650.0,139.7527,139.7856,139.6212,139.6541,81650.0
2015-10-14 13:00:00,169.99,170.06,169.83,169.83,59348.0,139.6623,139.7198,139.5309,139.5309,59348.0
2015-10-14 13:05:00,169.85,169.91,169.83,169.85,21062.0,139.5473,139.5966,139.5309,139.5473,21062.0
2015-10-14 13:10:00,169.85,169.93,169.79,169.93,17678.0,139.5473,139.613,139.498,139.613,17678.0
2015-10-14 13:15:00,169.94,169.97,169.74,169.77,20372.0,139.6212,139.6459,139.4569,139.4816,20372.0
2015-10-14 13:20:00,169.75,169.8,169.64,169.67,32087.0,139.4651,139.5062,139.3748,139.3994,32087.0
2015-10-14 13:25:00,169.6,169.64,169.57,169.61,9190.0,139.3419,139.3748,139.3172,139.3501,9190.0
2015-10-14 13:30:00,169.61,169.67,169.51,169.67,23136.0,139.3501,139.3994,139.268,139.3994,23136.0
2015-10-14 13:35:00,169.68,169.72,169.58,169.67,13475.0,139.4076,139.4405,139.3255,139.3994,13475.0
2015-10-14 13:40:00,169.64,169.66,169.54,169.61,18284.0,139.3748,139.3912,139.2926,139.3501,18284.0
2015-10-14 13:45:00,169.63,169.72,169.62,169.66,21693.0,139.3665,139.4405,139.3583,139.3912,21693.0
2015-10-14 13:50:00,169.66,169.68,169.55,169.57,14745.0,139.3912,139.4076,139.3008,139.3172,14745.0
2015-10-14 13:55:00,169.53,169.61,169.48,169.61,44393.0,139.2844,139.3501,139.2433,139.3501,44393.0
2015-10-14 14:00:00,169.64,169.82,169.57,169.58,73301.0,139.3748,139.5226,139.3172,139.3255,73301.0
2015-10-14 14:05:00,169.57,169.6,169.22,169.29,90844.0,139.3172,139.3419,139.0297,139.0872,90844.0
2015-10-14 14:10:00,169.28,169.39,169.19,169.36,58701.0,139.079,139.1694,139.005,139.1447,58701.0
2015-10-14 14:15:00,169.35,169.37,169.15,169.15,44360.0,139.1365,139.1529,138.9722,138.9722,44360.0
2015-10-14 14:20:00,169.14,169.3,169.12,169.17,57331.0,138.964,139.0954,138.9475,138.9886,57331.0
2015-10-14 14:25:00,169.15,169.22,168.96,168.98,86459.0,138.9722,139.0297,138.8161,138.8325,86459.0
2015-10-14 14:30:00,168.96,169.02,168.8,168.83,105688.0,138.8161,138.8654,138.6846,138.7093,105688.0
2015-10-14 14:35:00,168.84,169.03,168.82,169.01,68825.0,138.7175,138.8736,138.7011,138.8572,68825.0
2015-10-14 14:40:00,169.01,169.03,168.84,168.85,77821.0,138.8572,138.8736,138.7175,138.7257,77821.0
2015-10-14 14:45:00,168.84,168.92,168.77,168.86,116508.0,138.7175,138.7832,138.66,138.7339,116508.0
2015-10-14 14:50:00,168.85,168.9,168.72,168.81,66089.0,138.7257,138.7668,138.6189,138.6928,66089.0
2015-10-14 14:55:00,168.79,168.91,168.73,168.89,98890.0,138.6764,138.775,138.6271,138.7586,98890.0
2015-10-14 15:00:00,168.9,169.08,168.89,169.08,28950.0,138.7668,138.9147,138.7586,138.9147,28950.0
2015-10-14 15:05:00,169.07,169.13,169.0,169.09,23880.0,138.9065,138.9557,138.8489,138.9229,23880.0
2015-10-14 15:10:00,169.07,169.19,169.07,169.12,63076.0,138.9065,139.005,138.9065,138.9475,63076.0
2015-10-14 15:15:00,169.1,169.12,168.88,168.88,51543.0,138.9311,138.9475,138.7503,138.7503,51543.0
2015-10-14 15:20:00,168.87,168.99,168.77,168.99,61462.0,138.7421,138.8407,138.66,138.8407,61462.0
2015-10-14 15:25:00,168.93,169.06,168.88,169.04,39742.0,138.7914,138.8982,138.7503,138.8818,39742.0
2015-10-14 15:30:00,169.07,169.32,169.07,169.22,162812.0,138.9065,139.1118,138.9065,139.0297,162812.0
2015-10-14 15:35:00,169.22,169.26,169.13,169.16,22473.0,139.0297,139.0626,138.9557,138.9804,22473.0
2015-10-14 15:40:00,169.16,169.31,169.1,169.18,55527.0,138.9804,139.1036,138.9311,138.9968,55527.0
2015-10-14 15:45:00,169.17,169.22,169.1,169.11,98473.0,138.9886,139.0297,138.9311,138.9393,98473.0
2015-10-14 15:50:00,169.12,169.12,168.89,168.92,321728.0,138.9475,138.9475,138.7586,138.7832,321728.0
2015-10-14 15:55:00,168.91,169.11,168.88,169.07,173727.0,138.775,138.9393,138.7503,138.9065,173727.0
2015-10-15 09:30:00,169.4,169.56,169.19,169.25,171288.0,139.1776,139.309,139.005,139.0543,171288.0
2015-10-15 09:35:00,169.23,169.5,169.23,169.5,85120.0,139.0379,139.2597,139.0379,139.2597,85120.0
2015-10-15 09:40:00,169.5,169.77,169.37,169.74,190357.0,139.2597,139.4816,139.1529,139.4569,190357.0
2015-10-15 09:45:00,169.79,169.89,169.59,169.62,122369.0,139.498,139.5802,139.3337,139.3583,122369.0
2015-10-15 09:50:00,169.63,169.69,169.44,169.52,113438.0,139.3665,139.4158,139.2104,139.2762,113438.0
2015-10-15 09:55:00,169.51,169.66,169.47,169.61,75772.0,139.268,139.3912,139.2351,139.3501,75772.0
2015-10-15 10:00:00,169.56,169.76,169.35,169.46,138564.0,139.309,139.4733,139.1365,139.2269,138564.0
2015-10-15 10:05:00,169.47,169.66,169.45,169.52,90654.0,139.2351,139.3912,139.2187,139.2762,90654.0
2015-10-15 10:10:00,169.57,169.82,169.52,169.76,158908.0,139.3172,139.5226,139.2762,139.4733,158908.0
2015-10-15 10:15:00,169.77,169.8,169.61,169.76,144482.0,139.4816,139.5062,139.3501,139.4733,144482.0
2015-10-15 10:20:00,169.77,169.78,169.6,169.66,37705.0,139.4816,139.4898,139.3419,139.3912,37705.0
2015-10-15 10:25:00,169.66,169.67,169.55,169.58,20449.0,139.3912,139.3994,139.3008,139.3255,20449.0
2015-10-15 10:30:00,169.58,169.69,169.46,169.65,48694.0,139.3255,139.4158,139.2269,139.383,48694.0
2015-10-15 10:35:00,169.65,169.75,169.62,169.68,43011.0,139.383,139.4651,139.3583,139.4076,43011.0
2015-10-15 10:40:00,169.66,169.83,169.66,169.78,44239.0,139.3912,139.5309,139.3912,139.4898,44239.0
2015-10-15 10:45:00,169.78,170.02,169.73,170.02,49642.0,139.4898,139.687,139.4487,139.687,49642.0
2015-10-15 10:50:00,170.01,170.08,169.97,170.01,79282.0,139.6787,139.7363,139.6459,139.6787,79282.0
2015-10-15 10:55:00,170.02,170.08,169.98,170.03,56624.0,139.687,139.7363,139.6541,139.6952,56624.0
2015-10-15 11:00:00,170.02,170.16,169.93,170.15,102100.0,139.687,139.802,139.613,139.7938,102100.0
2015-10-15 11:05:00,170.12,170.14,169.99,170.03,111491.0,139.7691,139.7856,139.6623,139.6952,111491.0
2015-10-15 11:10:00,170.04,170.08,169.93,169.94,73550.0,139.7034,139.7363,139.613,139.6212,73550.0
2015-10-15 11:15:00,169.94,169.97,169.81,169.83,64611.0,139.6212,139.6459,139.5144,139.5309,64611.0
2015-10-15 11:20:00,169.81,169.9,169.81,169.87,31642.0,139.5144,139.5884,139.5144,139.5637,31642.0
2015-10-15 11:25:00,169.88,170.0,169.86,169.98,29112.0,139.5719,139.6705,139.5555,139.6541,29112.0
2015-10-15 11:30:00,169.98,170.06,169.89,169.93,41322.0,139.6541,139.7198,139.5802,139.613,41322.0
2015-10-15 11:35:00,169.95,169.98,169.82,169.82,37827.0,139.6295,139.6541,139.5226,139.5226,37827.0
2015-10-15 11:40:00,169.81,169.82,169.61,169.63,59280.0,139.5144,139.5226,139.3501,139.3665,59280.0
2015-10-15 11:45:00,169.62,169.69,169.56,169.56,45804.0,139.3583,139.4158,139.309,139.309,45804.0
2015-10-15 11:50:00,169.55,169.55,169.39,169.48,106307.0,139.3008,139.3008,139.1694,139.2433,106307.0
2015-10-15 11:55:00,169.47,169.48,169.27,169.4,116583.0,139.2351,139.2433,139.0708,139.1776,116583.0
2015-10-15 12:00:00,169.39,169.64,169.35,169.58,67009.0,139.1694,139.3748,139.1365,139.3255,67009.0
2015-10-15 12:05:00,169.56,169.57,169.48,169.53,17841.0,139.309,139.3172,139.2433,139.2844,17841.0
2015-10-15 12:10:00,169.55,169.64,169.48,169.53,27399.0,139.3008,139.3748,139.2433,139.2844,27399.0
2015-10-15 12:15:00,169.55,169.68,169.5,169.68,12725.0,139.3008,139.4076,139.2597,139.4076,12725.0
2015-10-15 12:20:00,169.69,169.82,169.63,169.76,46169.0,139.4158,139.5226,139.3665,139.4733,46169.0
2015-10-15 12:25:00,169.79,169.83,169.74,169.82,24219.0,139.498,139.5309,139.4569,139.5226,24219.0
2015-10-15 12:30:00,169.82,169.86,169.71,169.71,21866.0,139.5226,139.5555,139.4323,139.4323,21866.0
2015-10-15 12:35:00,169.73,169.79,169.71,169.79,12266.0,139.4487,139.498,139.4323,139.498,12266.0
2015-10-15 12:40:00,169.77,169.92,169.68,169.91,48432.0,139.4816,139.6048,139.4076,139.5966,48432.0
2015-10-15 12:45:00,169.92,169.93,169.84,169.87,37344.0,139.6048,139.613,139.5391,139.5637,37344.0
2015-10-15 12:50:00,169.88,169.95,169.82,169.95,24099.0,139.5719,139.6295,139.5226,139.6295,24099.0
2015-10-15 12:55:00,169.95,170.0,169.93,169.98,18155.0,139.6295,139.6705,139.613,139.6541,18155.0
2015-10-15 13:00:00,169.98,170.1,169.96,170.1,60003.0,139.6541,139.7527,139.6377,139.7527,60003.0
2015-10-15 13:05:00,170.1,170.36,170.09,170.25,215063.0,139.7527,139.9663,139.7445,139.8759,215063.0
2015-10-15 13:10:00,170.26,170.35,170.2,170.25,74888.0,139.8841,139.9581,139.8348,139.8759,74888.0
2015-10-15 13:15:00,170.24,170.4,170.24,170.33,56162.0,139.8677,139.9992,139.8677,139.9417,56162.0
2015-10-15 13:20:00,170.32,170.41,170.28,170.37,105067.0,139.9334,140.0074,139.9006,139.9745,105067.0
2015-10-15 13:25:00,170.38,170.59,170.38,170.49,104825.0,139.9827,140.1553,139.9827,140.0731,104825.0
2015-10-15 13:30:00,170.5,170.5,170.4,170.41,55787.0,140.0813,140.0813,139.9992,140.0074,55787.0
2015-10-15 13:35:00,170.41,170.57,170.4,170.5,89068.0,140.0074,140.1388,139.9992,140.0813,89068.0
2015-10-15 13:40:00,170.5,170.51,170.36,170.42,49761.0,140.0813,140.0895,139.9663,140.0156,49761.0
2015-10-15 13:45:00,170.43,170.48,170.37,170.42,49600.0,140.0238,140.0649,139.9745,140.0156,49600.0
2015-10-15 13:50:00,170.43,170.49,170.39,170.48,45692.0,140.0238,140.0731,139.991,140.0649,45692.0
2015-10-15 13:55:00,170.47,170.63,170.46,170.52,80266.0,140.0567,140.1881,140.0485,140.0978,80266.0
2015-10-15 14:00:00,170.5,170.64,170.5,170.6,60212.0,140.0813,140.1963,140.0813,140.1635,60212.0
2015-10-15 14:05:00,170.61,170.63,170.49,170.54,60253.0,140.1717,140.1881,140.0731,140.1142,60253.0
2015-10-15 14:10:00,170.56,170.71,170.51,170.67,126891.0,140.1306,140.2539,140.0895,140.221,126891.0
2015-10-15 14:15:00,170.69,170.78,170.67,170.73,140130.0,140.2374,140.3114,140.221,140.2703,140130.0
2015-10-15 14:20:00,170.73,170.76,170.62,170.67,63042.0,140.2703,140.2949,140.1799,140.221,63042.0
2015-10-15 14:25:00,170.67,170.67,170.57,170.61,38754.0,140.221,140.221,140.1388,140.1717,38754.0
2015-10-15 14:30:00,170.62,170.75,170.58,170.73,66438.0,140.1799,140.2867,140.1471,140.2703,66438.0
2015-10-15 14:35:00,170.74,170.88,170.73,170.86,87236.0,140.2785,140.3935,140.2703,140.3771,87236.0
2015-10-15 14:40:00,170.86,170.99,170.82,170.96,128234.0,140.3771,140.4839,140.3442,140.4593,128234.0
2015-10-15 14:45:00,170.95,171.01,170.83,170.86,64096.0,140.451,140.5003,140.3525,140.3771,64096.0
2015-10-15 14:50:00,170.87,170.88,170.78,170.83,74462.0,140.3853,140.3935,140.3114,140.3525,74462.0
2015-10-15 14:55:00,170.81,170.92,170.81,170.87,62094.0,140.336,140.4264,140.336,140.3853,62094.0
2015-10-15 15:00:00,170.87,171.06,170.82,171.03,86522.0,140.3853,140.5414,140.3442,140.5168,86522.0
2015-10-15 15:05:00,171.04,171.05,170.87,170.87,53229.0,140.525,140.5332,140.3853,140.3853,53229.0
2015-10-15 15:10:00,170.89,170.96,170.84,170.93,24092.0,140.4017,140.4593,140.3607,140.4346,24092.0
2015-10-15 15:15:00,170.94,171.1,170.94,171.09,57852.0,140.4428,140.5743,140.4428,140.5661,57852.0
2015-10-15 15:20:00,171.09,171.29,171.09,171.18,175618.0,140.5661,140.7304,140.5661,140.64,175618.0
2015-10-15 15:25:00,171.18,171.2,171.12,171.19,58101.0,140.64,140.6564,140.5907,140.6482,58101.0
2015-10-15 15:30:00,171.19,171.24,171.11,171.15,203005.0,140.6482,140.6893,140.5825,140.6154,203005.0
2015-10-15 15:35:00,171.15,171.19,171.07,171.11,135109.0,140.6154,140.6482,140.5496,140.5825,135109.0
2015-10-15 15:40:00,171.11,171.14,171.03,171.11,140311.0,140.5825,140.6071,140.5168,140.5825,140311.0
2015-10-15 15:45:00,171.12,171.21,171.07,171.13,84974.0,140.5907,140.6647,140.5496,140.5989,84974.0
2015-10-15 15:50:00,171.13,171.27,171.13,171.24,147602.0,140.5989,140.714,140.5989,140.6893,147602.0
2015-10-15 15:55:00,171.24,171.3,171.23,171.3,381383.0,140.6893,140.7386,140.6811,140.7386,381383.0
2015-10-16 09:30:00,171.44,171.87,171.34,171.65,336867.0,140.9188,141.2723,140.8366,141.0915,336867.0
2015-10-16 09:35:00,171.64,171.64,171.39,171.48,138591.0,141.0832,141.0832,140.8777,140.9517,138591.0
2015-10-16 09:40:00,171.5,171.51,171.11,171.12,97436.0,140.9682,140.9764,140.6476,140.6558,97436.0
2015-10-16 09:45:00,171.12,171.25,171.07,171.23,123940.0,140.6558,140.7627,140.6147,140.7462,123940.0
2015-10-16 09:50:00,171.22,171.35,171.2,171.34,755528.0,140.738,140.8449,140.7216,140.8366,755528.0
2015-10-16 09:55:00,171.33,171.41,171.32,171.39,228819.0,140.8284,140.8942,140.8202,140.8777,228819.0
2015-10-16 10:00:00,171.39,171.57,171.33,171.49,426212.0,140.8777,141.0257,140.8284,140.9599,426212.0
2015-10-16 10:05:00,171.51,171.53,171.34,171.38,423001.0,140.9764,140.9928,140.8366,140.8695,423001.0
2015-10-16 10:10:00,171.38,171.48,171.37,171.37,302944.0,140.8695,140.9517,140.8613,140.8613,302944.0
2015-10-16 10:15:00,171.38,171.44,171.29,171.31,755402.0,140.8695,140.9188,140.7955,140.812,755402.0
2015-10-16 10:20:00,171.31,171.36,171.29,171.31,621252.0,140.812,140.8531,140.7955,140.812,621252.0
2015-10-16 10:25:00,171.32,171.33,171.17,171.31,149086.0,140.8202,140.8284,140.6969,140.812,149086.0
2015-10-16 10:30:00,171.31,171.31,171.2,171.29,49211.0,140.812,140.812,140.7216,140.7955,49211.0
2015-10-16 10:35:00,171.28,171.34,171.25,171.34,28688.0,140.7873,140.8366,140.7627,140.8366,28688.0
2015-10-16 10:40:00,171.32,171.37,171.21,171.21,23223.0,140.8202,140.8613,140.7298,140.7298,23223.0
2015-10-16 10:45:00,171.22,171.34,171.22,171.28,40689.0,140.738,140.8366,140.738,140.7873,40689.0
2015-10-16 10:50:00,171.26,171.33,171.2,171.32,35324.0,140.7709,140.8284,140.7216,140.8202,35324.0
2015-10-16 10:55:00,171.32,171.33,171.24,171.28,28232.0,140.8202,140.8284,140.7544,140.7873,28232.0
2015-10-16 11:00:00,171.27,171.38,171.27,171.36,14360.0,140.7791,140.8695,140.7791,140.8531,14360.0
2015-10-16 11:05:00,171.37,171.52,171.3,171.47,55539.0,140.8613,140.9846,140.8038,140.9435,55539.0
2015-10-16 11:10:00,171.46,171.54,171.43,171.44,37264.0,140.9353,141.001,140.9106,140.9188,37264.0
2015-10-16 11:15:00,171.47,171.61,171.46,171.6,39612.0,140.9435,141.0586,140.9353,141.0504,39612.0
2015-10-16 11:20:00,171.58,171.61,171.5,171.51,35630.0,141.0339,141.0586,140.9682,140.9764,35630.0
2015-10-16 11:25:00,171.51,171.55,171.45,171.5,36158.0,140.9764,141.0093,140.9271,140.9682,36158.0
2015-10-16 11:30:00,171.5,171.57,171.49,171.56,51230.0,140.9682,141.0257,140.9599,141.0175,51230.0
2015-10-16 11:35:00,171.56,171.57,171.43,171.48,33484.0,141.0175,141.0257,140.9106,140.9517,33484.0
2015-10-16 11:40:00,171.49,171.53,171.48,171.5,11359.0,140.9599,140.9928,140.9517,140.9682,11359.0
2015-10-16 11:45:00,171.49,171.67,171.48,171.65,42787.0,140.9599,141.1079,140.9517,141.0915,42787.0
2015-10-16 11:50:00,171.63,171.8,171.62,171.74,59195.0,141.075,141.2147,141.0668,141.1654,59195.0
2015-10-16 11:55:00,171.76,171.82,171.76,171.82,8245.0,141.1819,141.2312,141.1819,141.2312,8245.0
2015-10-16 12:00:00,171.83,171.83,171.66,171.7,52148.0,141.2394,141.2394,141.0997,141.1325,52148.0
2015-10-16 12:05:00,171.7,171.71,171.53,171.56,59959.0,141.1325,141.1408,140.9928,141.0175,59959.0
2015-10-16 12:10:00,171.55,171.57,171.45,171.46,54224.0,141.0093,141.0257,140.9271,140.9353,54224.0
2015-10-16 12:15:00,171.46,171.51,171.4,171.51,37285.0,140.9353,140.9764,140.886,140.9764,37285.0
2015-10-16 12:20:00,171.49,171.51,171.44,171.46,39121.0,140.9599,140.9764,140.9188,140.9353,39121.0
2015-10-16 12:25:00,171.46,171.49,171.39,171.4,46929.0,140.9353,140.9599,140.8777,140.886,46929.0
2015-10-16 12:30:00,171.39,171.43,171.35,171.42,14500.0,140.8777,140.9106,140.8449,140.9024,14500.0
2015-10-16 12:35:00,171.41,171.43,171.33,171.43,18077.0,140.8942,140.9106,140.8284,140.9106,18077.0
2015-10-16 12:40:00,171.42,171.44,171.28,171.28,13308.0,140.9024,140.9188,140.7873,140.7873,13308.0
2015-10-16 12:45:00,171.28,171.41,171.28,171.4,31561.0,140.7873,140.8942,140.7873,140.886,31561.0
2015-10-16 12:50:00,171.42,171.43,171.34,171.4,19934.0,140.9024,140.9106,140.8366,140.886,19934.0
2015-10-16 12:55:00,171.41,171.47,171.41,171.45,20017.0,140.8942,140.9435,140.8942,140.9271,20017.0
2015-10-16 13:00:00,171.44,171.45,171.35,171.45,14677.0,140.9188,140.9271,140.8449,140.9271,14677.0
2015-10-16 13:05:00,171.46,171.46,171.31,171.35,51377.0,140.9353,140.9353,140.812,140.8449,51377.0
2015-10-16 13:10:00,171.38,171.48,171.35,171.38,27347.0,140.8695,140.9517,140.8449,140.8695,27347.0
2015-10-16 13:15:00,171.38,171.42,171.36,171.41,6316.0,140.8695,140.9024,140.8531,140.8942,6316.0
2015-10-16 13:20:00,171.43,171.46,171.37,171.4,10438.0,140.9106,140.9353,140.8613,140.886,10438.0
2015-10-16 13:25:00,171.4,171.4,171.29,171.3,42372.0,140.886,140.886,140.7955,140.8038,42372.0
2015-10-16 13:30:00,171.28,171.36,171.27,171.28,12450.0,140.7873,140.8531,140.7791,140.7873,12450.0
2015-10-16 13:35:00,171.28,171.4,171.28,171.31,14417.0,140.7873,140.886,140.7873,140.812,14417.0
2015-10-16 13:40:00,171.31,171.35,171.27,171.27,16568.0,140.812,140.8449,140.7791,140.7791,16568.0
2015-10-16 13:45:00,171.26,171.31,171.15,171.16,233703.0,140.7709,140.812,140.6805,140.6887,233703.0
2015-10-16 13:50:00,171.16,171.2,171.11,171.12,83682.0,140.6887,140.7216,140.6476,140.6558,83682.0
2015-10-16 13:55:00,171.12,171.12,170.92,170.94,46157.0,140.6558,140.6558,140.4914,140.5079,46157.0
2015-10-16 14:00:00,170.96,170.99,170.82,170.89,55820.0,140.5243,140.5489,140.4092,140.4668,55820.0
2015-10-16 14:05:00,170.88,170.96,170.85,170.93,51959.0,140.4585,140.5243,140.4339,140.4996,51959.0
2015-10-16 14:10:00,170.92,171.08,170.92,171.08,43061.0,140.4914,140.6229,140.4914,140.6229,43061.0
2015-10-16 14:15:00,171.08,171.16,171.08,171.1,26016.0,140.6229,140.6887,140.6229,140.6394,26016.0
2015-10-16 14:20:00,171.09,171.19,171.06,171.19,22550.0,140.6311,140.7133,140.6065,140.7133,22550.0
2015-10-16 14:25:00,171.2,171.3,171.17,171.28,75928.0,140.7216,140.8038,140.6969,140.7873,75928.0
2015-10-16 14:30:00,171.29,171.32,171.25,171.3,34378.0,140.7955,140.8202,140.7627,140.8038,34378.0
2015-10-16 14:35:00,171.3,171.44,171.3,171.42,39452.0,140.8038,140.9188,140.8038,140.9024,39452.0
2015-10-16 14:40:00,171.43,171.56,171.39,171.54,47418.0,140.9106,141.0175,140.8777,141.001,47418.0
2015-10-16 14:45:00,171.55,171.58,171.47,171.47,25036.0,141.0093,141.0339,140.9435,140.9435,25036.0
2015-10-16 14:50:00,171.49,171.57,171.45,171.5,38132.0,140.9599,141.0257,140.9271,140.9682,38132.0
2015-10-16 14:55:00,171.5,171.52,171.47,171.47,41410.0,140.9682,140.9846,140.9435,140.9435,41410.0
2015-10-16 15:00:00,171.47,171.56,171.47,171.53,15950.0,140.9435,141.0175,140.9435,140.9928,15950.0
2015-10-16 15:05:00,171.55,171.56,171.46,171.48,39803.0,141.0093,141.0175,140.9353,140.9517,39803.0
2015-10-16 15:10:00,171.49,171.51,171.46,171.51,8273.0,140.9599,140.9764,140.9353,140.9764,8273.0
2015-10-16 15:15:00,171.49,171.62,171.46,171.62,27376.0,140.9599,141.0668,140.9353,141.0668,27376.0
2015-10-16 15:20:00,171.61,171.66,171.59,171.61,70036.0,141.0586,141.0997,141.0421,141.0586,70036.0
2015-10-16 15:25:00,171.6,171.63,171.56,171.61,26600.0,141.0504,141.075,141.0175,141.0586,26600.0
2015-10-16 15:30:00,171.61,171.78,171.61,171.71,125001.0,141.0586,141.1983,141.0586,141.1408,125001.0
2015-10-16 15:35:00,171.72,171.83,171.7,171.79,60574.0,141.149,141.2394,141.1325,141.2065,60574.0
2015-10-16 15:40:00,171.78,171.82,171.72,171.82,66710.0,141.1983,141.2312,141.149,141.2312,66710.0
2015-10-16 15:45:00,171.83,171.83,171.68,171.71,74179.0,141.2394,141.2394,141.1161,141.1408,74179.0
2015-10-16 15:50:00,171.71,171.82,171.65,171.81,108013.0,141.1408,141.2312,141.0915,141.223,108013.0
2015-10-16 15:55:00,171.82,171.96,171.8,171.88,407806.0,141.2312,141.3463,141.2147,141.2805,407806.0
2015-10-19 09:30:00,171.28,171.4,171.22,171.38,198623.0,140.7873,140.886,140.738,140.8695,198623.0
2015-10-19 09:35:00,171.36,171.4,171.12,171.14,125699.0,140.8531,140.886,140.6558,140.6722,125699.0
2015-10-19 09:40:00,171.13,171.26,171.04,171.26,125270.0,140.664,140.7709,140.59,140.7709,125270.0
2015-10-19 09:45:00,171.26,171.45,171.25,171.42,56715.0,140.7709,140.9271,140.7627,140.9024,56715.0
2015-10-19 09:50:00,171.42,171.55,171.41,171.51,122227.0,140.9024,141.0093,140.8942,140.9764,122227.0
2015-10-19 09:55:00,171.5,171.64,171.46,171.64,100744.0,140.9682,141.0832,140.9353,141.0832,100744.0
2015-10-19 10:00:00,171.63,171.65,171.52,171.59,137520.0,141.075,141.0915,140.9846,141.0421,137520.0
2015-10-19 10:05:00,171.58,171.58,171.45,171.53,23461.0,141.0339,141.0339,140.9271,140.9928,23461.0
2015-10-19 10:10:00,171.52,171.72,171.45,171.7,80243.0,140.9846,141.149,140.9271,141.1325,80243.0
2015-10-19 10:15:00,171.71,171.73,171.62,171.73,56433.0,141.1408,141.1572,141.0668,141.1572,56433.0
2015-10-19 10:20:00,171.74,171.79,171.62,171.62,49072.0,141.1654,141.2065,141.0668,141.0668,49072.0
2015-10-19 10:25:00,171.61,171.64,171.55,171.6,105844.0,141.0586,141.0832,141.0093,141.0504,105844.0
2015-10-19 10:30:00,171.6,171.6,171.44,171.46,45935.0,141.0504,141.0504,140.9188,140.9353,45935.0
2015-10-19 10:35:00,171.45,171.52,171.37,171.48,36198.0,140.9271,140.9846,140.8613,140.9517,36198.0
2015-10-19 10:40:00,171.49,171.62,171.49,171.6,35219.0,140.9599,141.0668,140.9599,141.0504,35219.0
2015-10-19 10:45:00,171.59,171.62,171.53,171.56,46891.0,141.0421,141.0668,140.9928,141.0175,46891.0
2015-10-19 10:50:00,171.55,171.59,171.47,171.53,21212.0,141.0093,141.0421,140.9435,140.9928,21212.0
2015-10-19 10:55:00,171.55,171.64,171.48,171.63,22789.0,141.0093,141.0832,140.9517,141.075,22789.0
2015-10-19 11:00:00,171.65,171.65,171.46,171.54,44075.0,141.0915,141.0915,140.9353,141.001,44075.0
2015-10-19 11:05:00,171.52,171.62,171.48,171.59,30590.0,140.9846,141.0668,140.9517,141.0421,30590.0
2015-10-19 11:10:00,171.59,171.67,171.54,171.64,19642.0,141.0421,141.1079,141.001,141.0832,19642.0
2015-10-19 11:15:00,171.66,171.7,171.64,171.68,26408.0,141.0997,141.1325,141.0832,141.1161,26408.0
2015-10-19 11:20:00,171.69,171.71,171.63,171.66,37078.0,141.1243,141.1408,141.075,141.0997,37078.0
2015-10-19 11:25:00,171.67,171.69,171.59,171.59,39870.0,141.1079,141.1243,141.0421,141.0421,39870.0
2015-10-19 11:30:00,171.6,171.79,171.6,171.74,64963.0,141.0504,141.2065,141.0504,141.1654,64963.0
2015-10-19 11:35:00,171.75,171.84,171.73,171.83,45475.0,141.1736,141.2476,141.1572,141.2394,45475.0
2015-10-19 11:40:00,171.83,171.86,171.78,171.78,57699.0,141.2394,141.2641,141.1983,141.1983,57699.0
2015-10-19 11:45:00,171.79,171.84,171.75,171.84,19567.0,141.2065,141.2476,141.1736,141.2476,19567.0
2015-10-19 11:50:00,171.84,171.94,171.84,171.89,47258.0,141.2476,141.3298,141.2476,141.2887,47258.0
2015-10-19 11:55:00,171.89,171.89,171.78,171.81,20504.0,141.2887,141.2887,141.1983,141.223,20504.0
2015-10-19 12:00:00,171.81,171.84,171.71,171.72,46072.0,141.223,141.2476,141.1408,141.149,46072.0
2015-10-19 12:05:00,171.72,171.74,171.67,171.72,29746.0,141.149,141.1654,141.1079,141.149,29746.0
2015-10-19 12:10:00,171.75,171.8,171.73,171.73,30515.0,141.1736,141.2147,141.1572,141.1572,30515.0
2015-10-19 12:15:00,171.75,171.78,171.67,171.7,18322.0,141.1736,141.1983,141.1079,141.1325,18322.0
2015-10-19 12:20:00,171.69,171.74,171.63,171.68,35250.0,141.1243,141.1654,141.075,141.1161,35250.0
2015-10-19 12:25:00,171.65,171.75,171.64,171.74,34381.0,141.0915,141.1736,141.0832,141.1654,34381.0
2015-10-19 12:30:00,171.73,171.75,171.66,171.73,14840.0,141.1572,141.1736,141.0997,141.1572,14840.0
2015-10-19 12:35:00,171.74,171.83,171.74,171.81,15480.0,141.1654,141.2394,141.1654,141.223,15480.0
2015-10-19 12:40:00,171.82,171.89,171.82,171.87,26530.0,141.2312,141.2887,141.2312,141.2723,26530.0
2015-10-19 12:45:00,171.87,171.9,171.82,171.83,33663.0,141.2723,141.2969,141.2312,141.2394,33663.0
2015-10-19 12:50:00,171.83,171.88,171.75,171.82,28902.0,141.2394,141.2805,141.1736,141.2312,28902.0
2015-10-19 12:55:00,171.81,171.9,171.79,171.84,74152.0,141.223,141.2969,141.2065,141.2476,74152.0
2015-10-19 13:00:00,171.87,171.9,171.82,171.85,26082.0,141.2723,141.2969,141.2312,141.2558,26082.0
2015-10-19 13:05:00,171.85,171.85,171.75,171.78,22421.0,141.2558,141.2558,141.1736,141.1983,22421.0
2015-10-19 13:10:00,171.76,171.81,171.66,171.71,27781.0,141.1819,141.223,141.0997,141.1408,27781.0
2015-10-19 13:15:00,171.71,171.72,171.62,171.63,16892.0,141.1408,141.149,141.0668,141.075,16892.0
2015-10-19 13:20:00,171.62,171.67,171.56,171.67,39186.0,141.0668,141.1079,141.0175,141.1079,39186.0
2015-10-19 13:25:00,171.67,171.68,171.62,171.63,13010.0,141.1079,141.1161,141.0668,141.075,13010.0
2015-10-19 13:30:00,171.6,171.65,171.55,171.58,37883.0,141.0504,141.0915,141.0093,141.0339,37883.0
2015-10-19 13:35:00,171.55,171.64,171.52,171.62,32966.0,141.0093,141.0832,140.9846,141.0668,32966.0
2015-10-19 13:40:00,171.6,171.66,171.57,171.57,20466.0,141.0504,141.0997,141.0257,141.0257,20466.0
2015-10-19 13:45:00,171.56,171.68,171.55,171.64,16384.0,141.0175,141.1161,141.0093,141.0832,16384.0
2015-10-19 13:50:00,171.61,171.74,171.61,171.74,45096.0,141.0586,141.1654,141.0586,141.1654,45096.0
2015-10-19 13:55:00,171.72,171.73,171.67,171.71,14542.0,141.149,141.1572,141.1079,141.1408,14542.0
2015-10-19 14:00:00,171.72,171.73,171.59,171.68,25495.0,141.149,141.1572,141.0421,141.1161,25495.0
2015-10-19 14:05:00,171.68,171.71,171.58,171.64,13151.0,141.1161,141.1408,141.0339,141.0832,13151.0
2015-10-19 14:10:00,171.65,171.71,171.58,171.7,19241.0,141.0915,141.1408,141.0339,141.1325,19241.0
2015-10-19 14:15:00,171.72,171.72,171.59,171.62,14823.0,141.149,141.149,141.0421,141.0668,14823.0
2015-10-19 14:20:00,171.61,171.66,171.5,171.57,30803.0,141.0586,141.0997,140.9682,141.0257,30803.0
2015-10-19 14:25:00,171.55,171.58,171.54,171.56,17157.0,141.0093,141.0339,141.001,141.0175,17157.0
2015-10-19 14:30:00,171.57,171.64,171.57,171.62,40397.0,141.0257,141.0832,141.0257,141.0668,40397.0
2015-10-19 14:35:00,171.63,171.82,171.63,171.72,125937.0,141.075,141.2312,141.075,141.149,125937.0
2015-10-19 14:40:00,171.73,171.77,171.69,171.72,30181.0,141.1572,141.1901,141.1243,141.149,30181.0
2015-10-19 14:45:00,171.7,171.75,171.65,171.65,42690.0,141.1325,141.1736,141.0915,141.0915,42690.0
2015-10-19 14:50:00,171.65,171.75,171.63,171.71,73263.0,141.0915,141.1736,141.075,141.1408,73263.0
2015-10-19 14:55:00,171.71,171.78,171.7,171.77,36849.0,141.1408,141.1983,141.1325,141.1901,36849.0
2015-10-19 15:00:00,171.76,171.88,171.71,171.81,81389.0,141.1819,141.2805,141.1408,141.223,81389.0
2015-10-19 15:05:00,171.82,171.86,171.77,171.79,91940.0,141.2312,141.2641,141.1901,141.2065,91940.0
2015-10-19 15:10:00,171.78,171.85,171.75,171.82,78468.0,141.1983,141.2558,141.1736,141.2312,78468.0
2015-10-19 15:15:00,171.82,171.88,171.8,171.85,18954.0,141.2312,141.2805,141.2147,141.2558,18954.0
2015-10-19 15:20:00,171.84,171.92,171.81,171.89,223899.0,141.2476,141.3134,141.223,141.2887,223899.0
2015-10-19 15:25:00,171.9,171.99,171.85,171.85,53667.0,141.2969,141.3709,141.2558,141.2558,53667.0
2015-10-19 15:30:00,171.86,171.89,171.79,171.8,115998.0,141.2641,141.2887,141.2065,141.2147,115998.0
2015-10-19 15:35:00,171.78,171.87,171.77,171.79,36413.0,141.1983,141.2723,141.1901,141.2065,36413.0
2015-10-19 15:40:00,171.77,171.81,171.73,171.79,31938.0,141.1901,141.223,141.1572,141.2065,31938.0
2015-10-19 15:45:00,171.78,171.87,171.76,171.84,62721.0,141.1983,141.2723,141.1819,141.2476,62721.0
2015-10-19 15:50:00,171.84,171.9,171.79,171.89,69802.0,141.2476,141.2969,141.2065,141.2887,69802.0
2015-10-19 15:55:00,171.87,172.13,171.86,172.1,310294.0,141.2723,141.486,141.2641,141.4613,310294.0
2015-10-20 09:30:00,171.59,171.75,171.46,171.51,174494.0,141.0421,141.1736,140.9353,140.9764,174494.0
2015-10-20 09:35:00,171.48,171.48,171.25,171.3,128641.0,140.9517,140.9517,140.7627,140.8038,128641.0
2015-10-20 09:40:00,171.3,171.36,171.24,171.36,91133.0,140.8038,140.8531,140.7544,140.8531,91133.0
2015-10-20 09:45:00,171.37,171.57,171.36,171.49,152176.0,140.8613,141.0257,140.8531,140.9599,152176.0
2015-10-20 09:50:00,171.5,171.63,171.49,171.62,49276.0,140.9682,141.075,140.9599,141.0668,49276.0
2015-10-20 09:55:00,171.63,171.72,171.57,171.68,128409.0,141.075,141.149,141.0257,141.1161,128409.0
2015-10-20 10:00:00,171.68,171.72,171.57,171.69,51538.0,141.1161,141.149,141.0257,141.1243,51538.0
2015-10-20 10:05:00,171.71,171.88,171.67,171.87,59345.0,141.1408,141.2805,141.1079,141.2723,59345.0
2015-10-20 10:10:00,171.85,171.92,171.77,171.81,95352.0,141.2558,141.3134,141.1901,141.223,95352.0
2015-10-20 10:15:00,171.84,171.94,171.8,171.93,23980.0,141.2476,141.3298,141.2147,141.3216,23980.0
2015-10-20 10:20:00,171.94,172.03,171.87,171.89,33502.0,141.3298,141.4038,141.2723,141.2887,33502.0
2015-10-20 10:25:00,171.9,171.99,171.88,171.99,50696.0,141.2969,141.3709,141.2805,141.3709,50696.0
2015-10-20 10:30:00,171.98,172.03,171.85,171.98,62693.0,141.3627,141.4038,141.2558,141.3627,62693.0
2015-10-20 10:35:00,171.98,172.07,171.92,172.06,34722.0,141.3627,141.4367,141.3134,141.4285,34722.0
2015-10-20 10:40:00,172.06,172.35,172.06,172.34,145094.0,141.4285,141.6668,141.4285,141.6586,145094.0
2015-10-20 10:45:00,172.33,172.39,172.29,172.32,68002.0,141.6504,141.6997,141.6175,141.6422,68002.0
2015-10-20 10:50:00,172.31,172.39,172.31,172.34,40111.0,141.634,141.6997,141.634,141.6586,40111.0
2015-10-20 10:55:00,172.33,172.34,172.24,172.31,77695.0,141.6504,141.6586,141.5764,141.634,77695.0
2015-10-20 11:00:00,172.32,172.35,172.19,172.21,65245.0,141.6422,141.6668,141.5353,141.5518,65245.0
2015-10-20 11:05:00,172.2,172.22,172.05,172.12,116274.0,141.5435,141.56,141.4202,141.4778,116274.0
2015-10-20 11:10:00,172.12,172.12,171.92,172.01,77750.0,141.4778,141.4778,141.3134,141.3874,77750.0
2015-10-20 11:15:00,172.0,172.1,171.96,172.09,97809.0,141.3791,141.4613,141.3463,141.4531,97809.0
2015-10-20 11:20:00,172.07,172.11,171.99,172.09,44530.0,141.4367,141.4696,141.3709,141.4531,44530.0
2015-10-20 11:25:00,172.09,172.19,172.08,172.18,49789.0,141.4531,141.5353,141.4449,141.5271,49789.0
2015-10-20 11:30:00,172.19,172.21,172.0,172.02,65572.0,141.5353,141.5518,141.3791,141.3956,65572.0
2015-10-20 11:35:00,172.02,172.07,171.93,172.06,50367.0,141.3956,141.4367,141.3216,141.4285,50367.0
2015-10-20 11:40:00,172.06,172.14,171.99,172.12,11787.0,141.4285,141.4942,141.3709,141.4778,11787.0
2015-10-20 11:45:00,172.1,172.16,172.05,172.07,31608.0,141.4613,141.5107,141.4202,141.4367,31608.0
2015-10-20 11:50:00,172.05,172.13,171.95,171.95,46145.0,141.4202,141.486,141.338,141.338,46145.0
2015-10-20 11:55:00,171.93,172.02,171.84,171.97,77861.0,141.3216,141.3956,141.2476,141.3545,77861.0
2015-10-20 12:00:00,171.96,172.0,171.88,171.96,73070.0,141.3463,141.3791,141.2805,141.3463,73070.0
2015-10-20 12:05:00,171.94,172.11,171.94,172.11,54836.0,141.3298,141.4696,141.3298,141.4696,54836.0
2015-10-20 12:10:00,172.11,172.13,172.05,172.08,28685.0,141.4696,141.486,141.4202,141.4449,28685.0
2015-10-20 12:15:00,172.04,172.08,171.92,171.95,24384.0,141.412,141.4449,141.3134,141.338,24384.0
2015-10-20 12:20:00,171.91,171.96,171.86,171.86,19209.0,141.3052,141.3463,141.2641,141.2641,19209.0
2015-10-20 12:25:00,171.86,172.04,171.85,172.03,13093.0,141.2641,141.412,141.2558,141.4038,13093.0
2015-10-20 12:30:00,172.03,172.03,171.9,171.91,16299.0,141.4038,141.4038,141.2969,141.3052,16299.0
2015-10-20 12:35:00,171.9,171.96,171.78,171.83,44512.0,141.2969,141.3463,141.1983,141.2394,44512.0
2015-10-20 12:40:00,171.84,172.0,171.79,171.97,16740.0,141.2476,141.3791,141.2065,141.3545,16740.0
2015-10-20 12:45:00,171.96,172.02,171.94,171.96,12910.0,141.3463,141.3956,141.3298,141.3463,12910.0
2015-10-20 12:50:00,171.95,172.04,171.94,171.99,43016.0,141.338,141.412,141.3298,141.3709,43016.0
2015-10-20 12:55:00,172.01,172.09,171.93,172.08,24300.0,141.3874,141.4531,141.3216,141.4449,24300.0
2015-10-20 13:00:00,172.06,172.06,171.94,171.95,14535.0,141.4285,141.4285,141.3298,141.338,14535.0
2015-10-20 13:05:00,171.95,172.0,171.87,171.91,25043.0,141.338,141.3791,141.2723,141.3052,25043.0
2015-10-20 13:10:00,171.92,172.02,171.92,171.97,9772.0,141.3134,141.3956,141.3134,141.3545,9772.0
2015-10-20 13:15:00,172.05,172.15,172.05,172.06,34779.0,141.4202,141.5024,141.4202,141.4285,34779.0
2015-10-20 13:20:00,172.04,172.09,171.99,172.0,4860.0,141.412,141.4531,141.3709,141.3791,4860.0
2015-10-20 13:25:00,172.0,172.01,171.89,171.95,45919.0,141.3791,141.3874,141.2887,141.338,45919.0
2015-10-20 13:30:00,171.94,171.94,171.82,171.92,44884.0,141.3298,141.3298,141.2312,141.3134,44884.0
2015-10-20 13:35:00,171.91,171.91,171.79,171.86,25540.0,141.3052,141.3052,141.2065,141.2641,25540.0
2015-10-20 13:40:00,171.86,171.94,171.85,171.85,10000.0,141.2641,141.3298,141.2558,141.2558,10000.0
2015-10-20 13:45:00,171.86,171.88,171.74,171.86,57308.0,141.2641,141.2805,141.1654,141.2641,57308.0
2015-10-20 13:50:00,171.85,171.9,171.76,171.9,23943.0,141.2558,141.2969,141.1819,141.2969,23943.0
2015-10-20 13:55:00,171.89,171.91,171.85,171.88,14820.0,141.2887,141.3052,141.2558,141.2805,14820.0
2015-10-20 14:00:00,171.86,171.94,171.8,171.91,22351.0,141.2641,141.3298,141.2147,141.3052,22351.0
2015-10-20 14:05:00,171.9,171.91,171.82,171.85,11486.0,141.2969,141.3052,141.2312,141.2558,11486.0
2015-10-20 14:10:00,171.84,171.96,171.84,171.95,45919.0,141.2476,141.3463,141.2476,141.338,45919.0
2015-10-20 14:15:00,171.95,171.95,171.89,171.94,8908.0,141.338,141.338,141.2887,141.3298,8908.0
2015-10-20 14:20:00,171.93,171.94,171.82,171.86,21405.0,141.3216,141.3298,141.2312,141.2641,21405.0
2015-10-20 14:25:00,171.88,172.0,171.86,172.0,12804.0,141.2805,141.3791,141.2641,141.3791,12804.0
2015-10-20 14:30:00,172.0,172.02,171.94,171.94,16011.0,141.3791,141.3956,141.3298,141.3298,16011.0
2015-10-20 14:35:00,171.94,171.95,171.86,171.91,6510.0,141.3298,141.338,141.2641,141.3052,6510.0
2015-10-20 14:40:00,171.96,172.05,171.93,171.96,50481.0,141.3463,141.4202,141.3216,141.3463,50481.0
2015-10-20 14:45:00,171.96,172.03,171.96,172.0,20590.0,141.3463,141.4038,141.3463,141.3791,20590.0
2015-10-20 14:50:00,172.01,172.13,171.98,172.1,22210.0,141.3874,141.486,141.3627,141.4613,22210.0
2015-10-20 14:55:00,172.11,172.14,172.03,172.14,19521.0,141.4696,141.4942,141.4038,141.4942,19521.0
2015-10-20 15:00:00,172.17,172.19,172.08,172.1,41598.0,141.5189,141.5353,141.4449,141.4613,41598.0
2015-10-20 15:05:00,172.1,172.12,172.06,172.06,11263.0,141.4613,141.4778,141.4285,141.4285,11263.0
2015-10-20 15:10:00,172.08,172.16,172.07,172.11,13538.0,141.4449,141.5107,141.4367,141.4696,13538.0
2015-10-20 15:15:00,172.1,172.14,171.94,171.95,29206.0,141.4613,141.4942,141.3298,141.338,29206.0
2015-10-20 15:20:00,171.97,172.12,171.95,172.12,29996.0,141.3545,141.4778,141.338,141.4778,29996.0
2015-10-20 15:25:00,172.11,172.19,172.11,172.13,28920.0,141.4696,141.5353,141.4696,141.486,28920.0
2015-10-20 15:30:00,172.14,172.17,171.98,172.01,191496.0,141.4942,141.5189,141.3627,141.3874,191496.0
2015-10-20 15:35:00,172.02,172.11,171.99,172.09,56524.0,141.3956,141.4696,141.3709,141.4531,56524.0
2015-10-20 15:40:00,172.05,172.11,172.0,172.02,45057.0,141.4202,141.4696,141.3791,141.3956,45057.0
2015-10-20 15:45:00,172.02,172.02,171.81,171.9,32720.0,141.3956,141.3956,141.223,141.2969,32720.0
2015-10-20 15:50:00,171.9,171.99,171.86,171.99,78844.0,141.2969,141.3709,141.2641,141.3709,78844.0
2015-10-20 15:55:00,171.99,172.06,171.89,172.0,253651.0,141.3709,141.4285,141.2887,141.3791,253651.0
2015-10-21 09:30:00,172.44,172.63,172.42,172.46,302887.0,141.7408,141.897,141.7244,141.7572,302887.0
2015-10-21 09:35:00,172.45,172.53,172.31,172.31,111530.0,141.749,141.8148,141.634,141.634,111530.0
2015-10-21 09:40:00,172.29,172.57,172.28,172.54,81071.0,141.6175,141.8477,141.6093,141.823,81071.0
2015-10-21 09:45:00,172.55,172.66,172.47,172.51,86951.0,141.8312,141.9216,141.7655,141.7983,86951.0
2015-10-21 09:50:00,172.53,172.61,172.39,172.4,61560.0,141.8148,141.8805,141.6997,141.7079,61560.0
2015-10-21 09:55:00,172.39,172.45,172.34,172.35,85404.0,141.6997,141.749,141.6586,141.6668,85404.0
2015-10-21 10:00:00,172.32,172.32,172.12,172.21,104702.0,141.6422,141.6422,141.4778,141.5518,104702.0
2015-10-21 10:05:00,172.21,172.25,172.1,172.25,107606.0,141.5518,141.5846,141.4613,141.5846,107606.0
2015-10-21 10:10:00,172.24,172.27,172.15,172.17,86670.0,141.5764,141.6011,141.5024,141.5189,86670.0
2015-10-21 10:15:00,172.16,172.17,172.04,172.09,63332.0,141.5107,141.5189,141.412,141.4531,63332.0
2015-10-21 10:20:00,172.09,172.12,172.03,172.07,59379.0,141.4531,141.4778,141.4038,141.4367,59379.0
2015-10-21 10:25:00,172.06,172.07,171.94,172.0,93343.0,141.4285,141.4367,141.3298,141.3791,93343.0
2015-10-21 10:30:00,171.98,172.04,171.9,171.96,54538.0,141.3627,141.412,141.2969,141.3463,54538.0
2015-10-21 10:35:00,171.93,172.12,171.9,171.98,54833.0,141.3216,141.4778,141.2969,141.3627,54833.0
2015-10-21 10:40:00,171.99,172.21,171.98,172.19,46506.0,141.3709,141.5518,141.3627,141.5353,46506.0
2015-10-21 10:45:00,172.19,172.23,172.12,172.12,33488.0,141.5353,141.5682,141.4778,141.4778,33488.0
2015-10-21 10:50:00,172.12,172.23,172.09,172.19,29820.0,141.4778,141.5682,141.4531,141.5353,29820.0
2015-10-21 10:55:00,172.21,172.36,172.2,172.33,64360.0,141.5518,141.6751,141.5435,141.6504,64360.0
2015-10-21 11:00:00,172.35,172.37,172.27,172.3,29764.0,141.6668,141.6833,141.6011,141.6257,29764.0
2015-10-21 11:05:00,172.29,172.29,172.13,172.14,59699.0,141.6175,141.6175,141.486,141.4942,59699.0
2015-10-21 11:10:00,172.15,172.16,172.04,172.11,47657.0,141.5024,141.5107,141.412,141.4696,47657.0
2015-10-21 11:15:00,172.14,172.34,172.1,172.33,83527.0,141.4942,141.6586,141.4613,141.6504,83527.0
2015-10-21 11:20:00,172.33,172.5,172.28,172.5,79407.0,141.6504,141.7901,141.6093,141.7901,79407.0
2015-10-21 11:25:00,172.49,172.55,172.42,172.43,47397.0,141.7819,141.8312,141.7244,141.7326,47397.0
2015-10-21 11:30:00,172.42,172.65,172.4,172.62,58707.0,141.7244,141.9134,141.7079,141.8888,58707.0
2015-10-21 11:35:00,172.63,172.7,172.58,172.68,78441.0,141.897,141.9545,141.8559,141.9381,78441.0
2015-10-21 11:40:00,172.7,172.7,172.6,172.67,53329.0,141.9545,141.9545,141.8723,141.9299,53329.0
2015-10-21 11:45:00,172.66,172.72,172.58,172.67,23638.0,141.9216,141.971,141.8559,141.9299,23638.0
2015-10-21 11:50:00,172.64,172.77,172.63,172.63,47001.0,141.9052,142.0121,141.897,141.897,47001.0
2015-10-21 11:55:00,172.63,172.7,172.63,172.67,31356.0,141.897,141.9545,141.897,141.9299,31356.0
2015-10-21 12:00:00,172.68,172.74,172.64,172.65,29601.0,141.9381,141.9874,141.9052,141.9134,29601.0
2015-10-21 12:05:00,172.66,172.74,172.63,172.71,66015.0,141.9216,141.9874,141.897,141.9627,66015.0
2015-10-21 12:10:00,172.7,172.78,172.65,172.78,75681.0,141.9545,142.0203,141.9134,142.0203,75681.0
2015-10-21 12:15:00,172.77,172.78,172.65,172.67,39109.0,142.0121,142.0203,141.9134,141.9299,39109.0
2015-10-21 12:20:00,172.67,172.8,172.67,172.77,51720.0,141.9299,142.0367,141.9299,142.0121,51720.0
2015-10-21 12:25:00,172.78,172.79,172.7,172.79,48023.0,142.0203,142.0285,141.9545,142.0285,48023.0
2015-10-21 12:30:00,172.79,172.88,172.73,172.88,59262.0,142.0285,142.1025,141.9792,142.1025,59262.0
2015-10-21 12:35:00,172.87,172.91,172.84,172.88,25257.0,142.0943,142.1271,142.0696,142.1025,25257.0
2015-10-21 12:40:00,172.89,172.91,172.84,172.88,27910.0,142.1107,142.1271,142.0696,142.1025,27910.0
2015-10-21 12:45:00,172.9,172.94,172.86,172.93,82024.0,142.1189,142.1518,142.086,142.1436,82024.0
2015-10-21 12:50:00,172.93,172.95,172.83,172.87,37929.0,142.1436,142.16,142.0614,142.0943,37929.0
2015-10-21 12:55:00,172.91,172.91,172.74,172.74,29695.0,142.1271,142.1271,141.9874,141.9874,29695.0
2015-10-21 13:00:00,172.73,172.73,172.55,172.6,103861.0,141.9792,141.9792,141.8312,141.8723,103861.0
2015-10-21 13:05:00,172.61,172.61,172.49,172.54,64134.0,141.8805,141.8805,141.7819,141.823,64134.0
2015-10-21 13:10:00,172.53,172.56,172.48,172.53,42947.0,141.8148,141.8394,141.7737,141.8148,42947.0
2015-10-21 13:15:00,172.52,172.52,172.18,172.19,184261.0,141.8066,141.8066,141.5271,141.5353,184261.0
2015-10-21 13:20:00,172.18,172.23,172.13,172.2,85410.0,141.5271,141.5682,141.486,141.5435,85410.0
2015-10-21 13:25:00,172.18,172.23,171.94,171.96,133018.0,141.5271,141.5682,141.3298,141.3463,133018.0
2015-10-21 13:30:00,171.95,172.17,171.9,172.08,124410.0,141.338,141.5189,141.2969,141.4449,124410.0
2015-10-21 13:35:00,172.09,172.12,171.98,172.02,119412.0,141.4531,141.4778,141.3627,141.3956,119412.0
2015-10-21 13:40:00,171.99,172.2,171.99,172.15,112345.0,141.3709,141.5435,141.3709,141.5024,112345.0
2015-10-21 13:45:00,172.16,172.19,172.09,172.13,24217.0,141.5107,141.5353,141.4531,141.486,24217.0
2015-10-21 13:50:00,172.1,172.22,172.03,172.15,77064.0,141.4613,141.56,141.4038,141.5024,77064.0
2015-10-21 13:55:00,172.17,172.22,172.03,172.03,67495.0,141.5189,141.56,141.4038,141.4038,67495.0
2015-10-21 14:00:00,172.02,172.03,171.89,171.91,36828.0,141.3956,141.4038,141.2887,141.3052,36828.0
2015-10-21 14:05:00,171.9,172.14,171.83,172.04,47648.0,141.2969,141.4942,141.2394,141.412,47648.0
2015-10-21 14:10:00,172.02,172.08,171.96,172.06,30662.0,141.3956,141.4449,141.3463,141.4285,30662.0
2015-10-21 14:15:00,172.05,172.11,171.99,172.11,12586.0,141.4202,141.4696,141.3709,141.4696,12586.0
2015-10-21 14:20:00,172.12,172.12,171.94,171.98,25002.0,141.4778,141.4778,141.3298,141.3627,25002.0
2015-10-21 14:25:00,171.99,172.1,171.91,172.06,20803.0,141.3709,141.4613,141.3052,141.4285,20803.0
2015-10-21 14:30:00,172.06,172.17,172.04,172.12,39114.0,141.4285,141.5189,141.412,141.4778,39114.0
2015-10-21 14:35:00,172.13,172.46,172.06,172.38,144811.0,141.486,141.7572,141.4285,141.6915,144811.0
2015-10-21 14:40:00,172.39,172.49,172.39,172.42,52218.0,141.6997,141.7819,141.6997,141.7244,52218.0
2015-10-21 14:45:00,172.43,172.45,172.34,172.4,32928.0,141.7326,141.749,141.6586,141.7079,32928.0
2015-10-21 14:50:00,172.41,172.42,172.33,172.35,31830.0,141.7161,141.7244,141.6504,141.6668,31830.0
2015-10-21 14:55:00,172.35,172.37,172.22,172.26,25455.0,141.6668,141.6833,141.56,141.5929,25455.0
2015-10-21 15:00:00,172.27,172.37,172.27,172.35,37486.0,141.6011,141.6833,141.6011,141.6668,37486.0
2015-10-21 15:05:00,172.36,172.5,172.34,172.5,37573.0,141.6751,141.7901,141.6586,141.7901,37573.0
2015-10-21 15:10:00,172.46,172.46,172.11,172.14,57752.0,141.7572,141.7572,141.4696,141.4942,57752.0
2015-10-21 15:15:00,172.12,172.13,171.91,171.91,80922.0,141.4778,141.486,141.3052,141.3052,80922.0
2015-10-21 15:20:00,171.89,172.06,171.89,171.97,48965.0,141.2887,141.4285,141.2887,141.3545,48965.0
2015-10-21 15:25:00,171.99,172.1,171.95,172.05,23252.0,141.3709,141.4613,141.338,141.4202,23252.0
2015-10-21 15:30:00,172.04,172.04,171.89,171.98,43976.0,141.412,141.412,141.2887,141.3627,43976.0
2015-10-21 15:35:00,171.96,172.0,171.84,171.94,49778.0,141.3463,141.3791,141.2476,141.3298,49778.0
2015-10-21 15:40:00,171.92,171.92,171.69,171.74,186880.0,141.3134,141.3134,141.1243,141.1654,186880.0
2015-10-21 15:45:00,171.72,171.79,171.6,171.7,96967.0,141.149,141.2065,141.0504,141.1325,96967.0
2015-10-21 15:50:00,171.69,171.69,171.51,171.52,84554.0,141.1243,141.1243,140.9764,140.9846,84554.0
2015-10-21 15:55:00,171.52,171.54,171.33,171.49,221985.0,140.9846,141.001,140.8284,140.9599,221985.0
2015-10-22 09:30:00,172.56,173.1,172.52,172.81,342641.0,141.8394,142.2833,141.8066,142.0449,342641.0
2015-10-22 09:35:00,172.83,172.85,172.47,172.66,250086.0,142.0614,142.0778,141.7655,141.9216,250086.0
2015-10-22 09:40:00,172.65,173.01,172.63,172.95,221712.0,141.9134,142.2093,141.897,142.16,221712.0
2015-10-22 09:45:00,172.95,173.06,172.88,173.05,224691.0,142.16,142.2504,142.1025,142.2422,224691.0
2015-10-22 09:50:00,173.06,173.2,172.98,173.05,220954.0,142.2504,142.3655,142.1847,142.2422,220954.0
2015-10-22 09:55:00,173.07,173.16,172.96,173.15,138024.0,142.2587,142.3326,142.1682,142.3244,138024.0
2015-10-22 10:00:00,173.17,173.31,173.08,173.22,165947.0,142.3408,142.4559,142.2669,142.3819,165947.0
2015-10-22 10:05:00,173.21,173.45,173.21,173.39,198848.0,142.3737,142.571,142.3737,142.5217,198848.0
2015-10-22 10:10:00,173.39,173.46,173.31,173.4,79940.0,142.5217,142.5792,142.4559,142.5299,79940.0
2015-10-22 10:15:00,173.41,173.61,173.4,173.56,200317.0,142.5381,142.7025,142.5299,142.6614,200317.0
2015-10-22 10:20:00,173.58,173.59,173.47,173.49,95073.0,142.6779,142.6861,142.5874,142.6039,95073.0
2015-10-22 10:25:00,173.48,173.49,173.39,173.44,101333.0,142.5957,142.6039,142.5217,142.5628,101333.0
2015-10-22 10:30:00,173.44,173.46,173.36,173.43,122579.0,142.5628,142.5792,142.497,142.5546,122579.0
2015-10-22 10:35:00,173.44,173.62,173.4,173.47,215708.0,142.5628,142.7107,142.5299,142.5874,215708.0
2015-10-22 10:40:00,173.48,173.65,173.41,173.6,74350.0,142.5957,142.7354,142.5381,142.6943,74350.0
2015-10-22 10:45:00,173.61,173.76,173.57,173.68,207359.0,142.7025,142.8258,142.6696,142.7601,207359.0
2015-10-22 10:50:00,173.72,173.72,173.64,173.65,48241.0,142.7929,142.7929,142.7272,142.7354,48241.0
2015-10-22 10:55:00,173.66,173.77,173.65,173.74,65956.0,142.7436,142.834,142.7354,142.8094,65956.0
2015-10-22 11:00:00,173.74,173.78,173.66,173.73,106064.0,142.8094,142.8423,142.7436,142.8012,106064.0
2015-10-22 11:05:00,173.71,173.76,173.65,173.73,50683.0,142.7847,142.8258,142.7354,142.8012,50683.0
2015-10-22 11:10:00,173.73,173.77,173.66,173.71,81164.0,142.8012,142.834,142.7436,142.7847,81164.0
2015-10-22 11:15:00,173.72,173.79,173.7,173.74,92317.0,142.7929,142.8505,142.7765,142.8094,92317.0
2015-10-22 11:20:00,173.72,173.75,173.66,173.75,27928.0,142.7929,142.8176,142.7436,142.8176,27928.0
2015-10-22 11:25:00,173.75,173.76,173.68,173.73,59432.0,142.8176,142.8258,142.7601,142.8012,59432.0
2015-10-22 11:30:00,173.73,173.78,173.68,173.71,55245.0,142.8012,142.8423,142.7601,142.7847,55245.0
2015-10-22 11:35:00,173.72,173.76,173.69,173.74,62035.0,142.7929,142.8258,142.7683,142.8094,62035.0
2015-10-22 11:40:00,173.74,173.83,173.7,173.82,58616.0,142.8094,142.8833,142.7765,142.8751,58616.0
2015-10-22 11:45:00,173.83,174.03,173.83,174.0,84237.0,142.8833,143.0477,142.8833,143.0231,84237.0
2015-10-22 11:50:00,174.0,174.18,174.0,174.05,88344.0,143.0231,143.171,143.0231,143.0642,88344.0
2015-10-22 11:55:00,174.05,174.08,173.98,174.02,50836.0,143.0642,143.0888,143.0066,143.0395,50836.0
2015-10-22 12:00:00,174.02,174.08,173.98,174.08,44436.0,143.0395,143.0888,143.0066,143.0888,44436.0
2015-10-22 12:05:00,174.09,174.19,174.06,174.17,35515.0,143.0971,143.1793,143.0724,143.1628,35515.0
2015-10-22 12:10:00,174.16,174.21,174.14,174.21,26889.0,143.1546,143.1957,143.1382,143.1957,26889.0
2015-10-22 12:15:00,174.2,174.23,174.15,174.2,33043.0,143.1875,143.2121,143.1464,143.1875,33043.0
2015-10-22 12:20:00,174.2,174.46,174.2,174.4,103375.0,143.1875,143.4012,143.1875,143.3519,103375.0
2015-10-22 12:25:00,174.41,174.56,174.41,174.52,114740.0,143.3601,143.4834,143.3601,143.4505,114740.0
2015-10-22 12:30:00,174.53,174.6,174.46,174.49,58900.0,143.4587,143.5163,143.4012,143.4259,58900.0
2015-10-22 12:35:00,174.48,174.61,174.48,174.59,46535.0,143.4176,143.5245,143.4176,143.508,46535.0
2015-10-22 12:40:00,174.58,174.69,174.54,174.57,148244.0,143.4998,143.5902,143.4669,143.4916,148244.0
2015-10-22 12:45:00,174.58,174.6,174.55,174.57,238541.0,143.4998,143.5163,143.4752,143.4916,238541.0
2015-10-22 12:50:00,174.55,174.56,174.42,174.5,104997.0,143.4752,143.4834,143.3683,143.4341,104997.0
2015-10-22 12:55:00,174.51,174.57,174.41,174.54,50538.0,143.4423,143.4916,143.3601,143.4669,50538.0
2015-10-22 13:00:00,174.55,174.58,174.44,174.46,47647.0,143.4752,143.4998,143.3848,143.4012,47647.0
2015-10-22 13:05:00,174.46,174.55,174.45,174.54,68594.0,143.4012,143.4752,143.393,143.4669,68594.0
2015-10-22 13:10:00,174.54,174.61,174.5,174.61,19364.0,143.4669,143.5245,143.4341,143.5245,19364.0
2015-10-22 13:15:00,174.59,174.65,174.54,174.58,138900.0,143.508,143.5574,143.4669,143.4998,138900.0
2015-10-22 13:20:00,174.57,174.67,174.55,174.59,76439.0,143.4916,143.5738,143.4752,143.508,76439.0
2015-10-22 13:25:00,174.58,174.58,174.43,174.48,54143.0,143.4998,143.4998,143.3765,143.4176,54143.0
2015-10-22 13:30:00,174.48,174.5,174.42,174.46,44563.0,143.4176,143.4341,143.3683,143.4012,44563.0
2015-10-22 13:35:00,174.45,174.49,174.4,174.46,46243.0,143.393,143.4259,143.3519,143.4012,46243.0
2015-10-22 13:40:00,174.47,174.47,174.33,174.36,42728.0,143.4094,143.4094,143.2943,143.319,42728.0
2015-10-22 13:45:00,174.38,174.4,174.3,174.34,19056.0,143.3354,143.3519,143.2697,143.3026,19056.0
2015-10-22 13:50:00,174.32,174.35,174.25,174.26,55876.0,143.2861,143.3108,143.2286,143.2368,55876.0
2015-10-22 13:55:00,174.27,174.33,174.19,174.2,62066.0,143.245,143.2943,143.1793,143.1875,62066.0
2015-10-22 14:00:00,174.18,174.24,174.07,174.07,132100.0,143.171,143.2204,143.0806,143.0806,132100.0
2015-10-22 14:05:00,174.08,174.08,173.96,173.97,163964.0,143.0888,143.0888,142.9902,142.9984,163964.0
2015-10-22 14:10:00,173.97,174.09,173.88,173.95,137132.0,142.9984,143.0971,142.9244,142.982,137132.0
2015-10-22 14:15:00,173.94,173.96,173.74,173.81,118811.0,142.9738,142.9902,142.8094,142.8669,118811.0
2015-10-22 14:20:00,173.82,174.01,173.71,173.95,102956.0,142.8751,143.0313,142.7847,142.982,102956.0
2015-10-22 14:25:00,173.95,174.21,173.94,174.12,114014.0,142.982,143.1957,142.9738,143.1217,114014.0
2015-10-22 14:30:00,174.13,174.13,173.97,174.08,27072.0,143.1299,143.1299,142.9984,143.0888,27072.0
2015-10-22 14:35:00,174.09,174.29,174.08,174.28,41704.0,143.0971,143.2615,143.0888,143.2532,41704.0
2015-10-22 14:40:00,174.29,174.35,174.21,174.29,31582.0,143.2615,143.3108,143.1957,143.2615,31582.0
2015-10-22 14:45:00,174.31,174.42,174.3,174.39,73598.0,143.2779,143.3683,143.2697,143.3437,73598.0
2015-10-22 14:50:00,174.39,174.61,174.34,174.51,101869.0,143.3437,143.5245,143.3026,143.4423,101869.0
2015-10-22 14:55:00,174.53,174.65,174.46,174.62,65467.0,143.4587,143.5574,143.4012,143.5327,65467.0
2015-10-22 15:00:00,174.62,174.69,174.49,174.68,92942.0,143.5327,143.5902,143.4259,143.582,92942.0
2015-10-22 15:05:00,174.68,174.68,174.4,174.41,115763.0,143.582,143.582,143.3519,143.3601,115763.0
2015-10-22 15:10:00,174.44,174.57,174.4,174.54,71704.0,143.3848,143.4916,143.3519,143.4669,71704.0
2015-10-22 15:15:00,174.55,174.72,174.55,174.57,81200.0,143.4752,143.6149,143.4752,143.4916,81200.0
2015-10-22 15:20:00,174.55,174.65,174.47,174.59,108489.0,143.4752,143.5574,143.4094,143.508,108489.0
2015-10-22 15:25:00,174.59,174.88,174.59,174.87,93072.0,143.508,143.7464,143.508,143.7382,93072.0
2015-10-22 15:30:00,174.87,174.91,174.72,174.75,60433.0,143.7382,143.7711,143.6149,143.6396,60433.0
2015-10-22 15:35:00,174.73,174.77,174.64,174.66,40197.0,143.6231,143.656,143.5491,143.5656,40197.0
2015-10-22 15:40:00,174.66,174.78,174.62,174.78,115978.0,143.5656,143.6642,143.5327,143.6642,115978.0
2015-10-22 15:45:00,174.78,174.83,174.58,174.63,133427.0,143.6642,143.7053,143.4998,143.5409,133427.0
2015-10-22 15:50:00,174.62,174.65,174.54,174.64,236280.0,143.5327,143.5574,143.4669,143.5491,236280.0
2015-10-22 15:55:00,174.63,174.78,174.63,174.73,281073.0,143.5409,143.6642,143.5409,143.6231,281073.0
2015-10-23 09:30:00,176.0,176.07,175.86,176.04,224678.0,144.667,144.7246,144.552,144.6999,224678.0
2015-10-23 09:35:00,176.02,176.03,175.82,175.95,162229.0,144.6835,144.6917,144.5191,144.6259,162229.0
2015-10-23 09:40:00,175.96,176.07,175.82,176.06,190977.0,144.6341,144.7246,144.5191,144.7163,190977.0
2015-10-23 09:45:00,176.05,176.22,176.05,176.19,99232.0,144.7081,144.8479,144.7081,144.8232,99232.0
2015-10-23 09:50:00,176.2,176.27,176.16,176.25,102492.0,144.8314,144.889,144.7985,144.8725,102492.0
2015-10-23 09:55:00,176.24,176.4,176.22,176.28,114452.0,144.8643,144.9958,144.8479,144.8972,114452.0
2015-10-23 10:00:00,176.3,176.37,176.09,176.24,108467.0,144.9136,144.9712,144.741,144.8643,108467.0
2015-10-23 10:05:00,176.23,176.28,176.07,176.12,79727.0,144.8561,144.8972,144.7246,144.7657,79727.0
2015-10-23 10:10:00,176.15,176.21,175.94,176.0,70603.0,144.7903,144.8396,144.6177,144.667,70603.0
2015-10-23 10:15:00,176.01,176.07,175.91,175.98,81604.0,144.6752,144.7246,144.5931,144.6506,81604.0
2015-10-23 10:20:00,175.98,176.04,175.9,175.99,80682.0,144.6506,144.6999,144.5848,144.6588,80682.0
2015-10-23 10:25:00,175.96,176.07,175.88,175.89,76948.0,144.6341,144.7246,144.5684,144.5766,76948.0
2015-10-23 10:30:00,175.91,176.01,175.83,175.97,60422.0,144.5931,144.6752,144.5273,144.6424,60422.0
2015-10-23 10:35:00,175.98,176.0,175.86,175.92,89113.0,144.6506,144.667,144.552,144.6013,89113.0
2015-10-23 10:40:00,175.92,176.16,175.88,176.1,81828.0,144.6013,144.7985,144.5684,144.7492,81828.0
2015-10-23 10:45:00,176.1,176.12,175.85,175.88,77760.0,144.7492,144.7657,144.5437,144.5684,77760.0
2015-10-23 10:50:00,175.87,175.89,175.72,175.82,132452.0,144.5602,144.5766,144.4369,144.5191,132452.0
2015-10-23 10:55:00,175.82,175.82,175.62,175.77,176054.0,144.5191,144.5191,144.3547,144.478,176054.0
2015-10-23 11:00:00,175.78,175.96,175.74,175.92,80194.0,144.4862,144.6341,144.4533,144.6013,80194.0
2015-10-23 11:05:00,175.89,176.06,175.87,175.97,58925.0,144.5766,144.7163,144.5602,144.6424,58925.0
2015-10-23 11:10:00,175.97,175.98,175.77,175.82,80646.0,144.6424,144.6506,144.478,144.5191,80646.0
2015-10-23 11:15:00,175.79,175.81,175.62,175.63,239821.0,144.4944,144.5109,144.3547,144.3629,239821.0
2015-10-23 11:20:00,175.64,175.79,175.62,175.7,83557.0,144.3711,144.4944,144.3547,144.4204,83557.0
2015-10-23 11:25:00,175.7,175.7,175.51,175.61,112322.0,144.4204,144.4204,144.2643,144.3465,112322.0
2015-10-23 11:30:00,175.66,175.66,175.53,175.56,123455.0,144.3876,144.3876,144.2807,144.3054,123455.0
2015-10-23 11:35:00,175.57,175.57,175.37,175.45,75260.0,144.3136,144.3136,144.1492,144.2149,75260.0
2015-10-23 11:40:00,175.45,175.67,175.45,175.67,64800.0,144.2149,144.3958,144.2149,144.3958,64800.0
2015-10-23 11:45:00,175.66,175.73,175.59,175.64,48489.0,144.3876,144.4451,144.33,144.3711,48489.0
2015-10-23 11:50:00,175.64,175.64,175.5,175.61,31562.0,144.3711,144.3711,144.256,144.3465,31562.0
2015-10-23 11:55:00,175.6,175.67,175.41,175.49,82402.0,144.3382,144.3958,144.1821,144.2478,82402.0
2015-10-23 12:00:00,175.51,175.62,175.38,175.59,58742.0,144.2643,144.3547,144.1574,144.33,58742.0
2015-10-23 12:05:00,175.55,175.56,175.41,175.53,28168.0,144.2971,144.3054,144.1821,144.2807,28168.0
2015-10-23 12:10:00,175.52,175.52,175.4,175.45,13279.0,144.2725,144.2725,144.1738,144.2149,13279.0
2015-10-23 12:15:00,175.43,175.62,175.39,175.58,55637.0,144.1985,144.3547,144.1656,144.3218,55637.0
2015-10-23 12:20:00,175.59,175.7,175.59,175.64,52770.0,144.33,144.4204,144.33,144.3711,52770.0
2015-10-23 12:25:00,175.65,175.76,175.65,175.73,38124.0,144.3793,144.4698,144.3793,144.4451,38124.0
2015-10-23 12:30:00,175.77,175.79,175.72,175.72,56315.0,144.478,144.4944,144.4369,144.4369,56315.0
2015-10-23 12:35:00,175.74,175.79,175.71,175.71,121473.0,144.4533,144.4944,144.4287,144.4287,121473.0
2015-10-23 12:40:00,175.71,175.76,175.64,175.74,16221.0,144.4287,144.4698,144.3711,144.4533,16221.0
2015-10-23 12:45:00,175.76,175.85,175.68,175.79,20995.0,144.4698,144.5437,144.404,144.4944,20995.0
2015-10-23 12:50:00,175.8,175.84,175.75,175.76,12166.0,144.5026,144.5355,144.4615,144.4698,12166.0
2015-10-23 12:55:00,175.77,175.94,175.77,175.9,46773.0,144.478,144.6177,144.478,144.5848,46773.0
2015-10-23 13:00:00,175.84,175.84,175.71,175.71,27503.0,144.5355,144.5355,144.4287,144.4287,27503.0
2015-10-23 13:05:00,175.76,175.8,175.64,175.78,54194.0,144.4698,144.5026,144.3711,144.4862,54194.0
2015-10-23 13:10:00,175.74,175.84,175.74,175.83,5090.0,144.4533,144.5355,144.4533,144.5273,5090.0
2015-10-23 13:15:00,175.83,175.9,175.81,175.85,13709.0,144.5273,144.5848,144.5109,144.5437,13709.0
2015-10-23 13:20:00,175.86,176.0,175.82,175.94,51199.0,144.552,144.667,144.5191,144.6177,51199.0
2015-10-23 13:25:00,175.94,176.1,175.94,176.01,42424.0,144.6177,144.7492,144.6177,144.6752,42424.0
2015-10-23 13:30:00,176.04,176.11,176.02,176.11,20651.0,144.6999,144.7574,144.6835,144.7574,20651.0
2015-10-23 13:35:00,176.13,176.2,176.07,176.11,67918.0,144.7739,144.8314,144.7246,144.7574,67918.0
2015-10-23 13:40:00,176.1,176.19,176.09,176.14,60207.0,144.7492,144.8232,144.741,144.7821,60207.0
2015-10-23 13:45:00,176.17,176.25,176.13,176.22,41784.0,144.8068,144.8725,144.7739,144.8479,41784.0
2015-10-23 13:50:00,176.23,176.25,176.19,176.23,43122.0,144.8561,144.8725,144.8232,144.8561,43122.0
2015-10-23 13:55:00,176.21,176.24,176.11,176.16,32502.0,144.8396,144.8643,144.7574,144.7985,32502.0
2015-10-23 14:00:00,176.17,176.22,176.09,176.22,24106.0,144.8068,144.8479,144.741,144.8479,24106.0
2015-10-23 14:05:00,176.23,176.28,176.22,176.28,25583.0,144.8561,144.8972,144.8479,144.8972,25583.0
2015-10-23 14:10:00,176.26,176.28,176.08,176.11,35868.0,144.8807,144.8972,144.7328,144.7574,35868.0
2015-10-23 14:15:00,176.11,176.28,176.1,176.26,30052.0,144.7574,144.8972,144.7492,144.8807,30052.0
2015-10-23 14:20:00,176.26,176.37,176.23,176.37,55238.0,144.8807,144.9712,144.8561,144.9712,55238.0
2015-10-23 14:25:00,176.36,176.41,176.3,176.32,36550.0,144.9629,145.004,144.9136,144.9301,36550.0
2015-10-23 14:30:00,176.33,176.38,176.31,176.35,14194.0,144.9383,144.9794,144.9218,144.9547,14194.0
2015-10-23 14:35:00,176.36,176.54,176.34,176.53,89208.0,144.9629,145.1109,144.9465,145.1027,89208.0
2015-10-23 14:40:00,176.52,176.6,176.46,176.55,133779.0,145.0945,145.1602,145.0451,145.1191,133779.0
2015-10-23 14:45:00,176.55,176.63,176.54,176.63,110326.0,145.1191,145.1849,145.1109,145.1849,110326.0
2015-10-23 14:50:00,176.63,176.64,176.52,176.52,63420.0,145.1849,145.1931,145.0945,145.0945,63420.0
2015-10-23 14:55:00,176.53,176.6,176.46,176.48,51177.0,145.1027,145.1602,145.0451,145.0616,51177.0
2015-10-23 15:00:00,176.49,176.61,176.48,176.55,24026.0,145.0698,145.1684,145.0616,145.1191,24026.0
2015-10-23 15:05:00,176.54,176.56,176.37,176.44,45828.0,145.1109,145.1273,144.9712,145.0287,45828.0
2015-10-23 15:10:00,176.44,176.58,176.38,176.41,127611.0,145.0287,145.1438,144.9794,145.004,127611.0
2015-10-23 15:15:00,176.41,176.47,176.36,176.38,48953.0,145.004,145.0534,144.9629,144.9794,48953.0
2015-10-23 15:20:00,176.38,176.41,176.24,176.25,315560.0,144.9794,145.004,144.8643,144.8725,315560.0
2015-10-23 15:25:00,176.26,176.28,176.15,176.23,78464.0,144.8807,144.8972,144.7903,144.8561,78464.0
2015-10-23 15:30:00,176.23,176.34,176.23,176.3,38448.0,144.8561,144.9465,144.8561,144.9136,38448.0
2015-10-23 15:35:00,176.3,176.38,176.22,176.32,41687.0,144.9136,144.9794,144.8479,144.9301,41687.0
2015-10-23 15:40:00,176.32,176.41,176.27,176.33,88725.0,144.9301,145.004,144.889,144.9383,88725.0
2015-10-23 15:45:00,176.33,176.48,176.33,176.45,81271.0,144.9383,145.0616,144.9383,145.0369,81271.0
2015-10-23 15:50:00,176.43,176.44,176.36,176.4,105949.0,145.0205,145.0287,144.9629,144.9958,105949.0
2015-10-23 15:55:00,176.41,176.42,176.32,176.33,403050.0,145.004,145.0123,144.9301,144.9383,403050.0
2015-10-26 09:30:00,176.24,176.41,176.18,176.39,183942.0,144.8643,145.004,144.815,144.9876,183942.0
2015-10-26 09:35:00,176.39,176.46,176.33,176.37,93387.0,144.9876,145.0451,144.9383,144.9712,93387.0
2015-10-26 09:40:00,176.34,176.39,176.18,176.23,60771.0,144.9465,144.9876,144.815,144.8561,60771.0
2015-10-26 09:45:00,176.23,176.36,176.13,176.15,91460.0,144.8561,144.9629,144.7739,144.7903,91460.0
2015-10-26 09:50:00,176.14,176.16,176.05,176.14,65964.0,144.7821,144.7985,144.7081,144.7821,65964.0
2015-10-26 09:55:00,176.14,176.2,176.06,176.06,92414.0,144.7821,144.8314,144.7163,144.7163,92414.0
2015-10-26 10:00:00,176.06,176.16,175.91,176.04,184974.0,144.7163,144.7985,144.5931,144.6999,184974.0
2015-10-26 10:05:00,176.05,176.23,176.04,176.19,99193.0,144.7081,144.8561,144.6999,144.8232,99193.0
2015-10-26 10:10:00,176.21,176.22,176.0,176.0,65693.0,144.8396,144.8479,144.667,144.667,65693.0
2015-10-26 10:15:00,176.0,176.09,175.98,176.03,27710.0,144.667,144.741,144.6506,144.6917,27710.0
2015-10-26 10:20:00,176.03,176.14,175.97,176.0,26679.0,144.6917,144.7821,144.6424,144.667,26679.0
2015-10-26 10:25:00,176.03,176.2,176.0,176.12,129798.0,144.6917,144.8314,144.667,144.7657,129798.0
2015-10-26 10:30:00,176.13,176.22,176.04,176.13,62585.0,144.7739,144.8479,144.6999,144.7739,62585.0
2015-10-26 10:35:00,176.1,176.22,176.08,176.18,28180.0,144.7492,144.8479,144.7328,144.815,28180.0
2015-10-26 10:40:00,176.22,176.28,176.18,176.18,47047.0,144.8479,144.8972,144.815,144.815,47047.0
2015-10-26 10:45:00,176.17,176.28,176.17,176.22,82357.0,144.8068,144.8972,144.8068,144.8479,82357.0
2015-10-26 10:50:00,176.23,176.25,176.15,176.22,30566.0,144.8561,144.8725,144.7903,144.8479,30566.0
2015-10-26 10:55:00,176.24,176.26,176.17,176.2,35733.0,144.8643,144.8807,144.8068,144.8314,35733.0
2015-10-26 11:00:00,176.22,176.24,176.14,176.23,23057.0,144.8479,144.8643,144.7821,144.8561,23057.0
2015-10-26 11:05:00,176.21,176.23,176.12,176.19,38130.0,144.8396,144.8561,144.7657,144.8232,38130.0
2015-10-26 11:10:00,176.17,176.26,176.12,176.16,25776.0,144.8068,144.8807,144.7657,144.7985,25776.0
2015-10-26 11:15:00,176.16,176.16,176.0,176.0,42319.0,144.7985,144.7985,144.667,144.667,42319.0
2015-10-26 11:20:00,176.02,176.05,175.96,176.05,29053.0,144.6835,144.7081,144.6341,144.7081,29053.0
2015-10-26 11:25:00,176.02,176.08,175.97,175.97,36641.0,144.6835,144.7328,144.6424,144.6424,36641.0
2015-10-26 11:30:00,175.98,176.1,175.97,176.06,8708.0,144.6506,144.7492,144.6424,144.7163,8708.0
2015-10-26 11:35:00,176.07,176.18,176.01,176.03,35118.0,144.7246,144.815,144.6752,144.6917,35118.0
2015-10-26 11:40:00,176.03,176.12,176.01,176.11,23330.0,144.6917,144.7657,144.6752,144.7574,23330.0
2015-10-26 11:45:00,176.12,176.13,176.01,176.02,11810.0,144.7657,144.7739,144.6752,144.6835,11810.0
2015-10-26 11:50:00,176.01,176.08,176.01,176.04,24862.0,144.6752,144.7328,144.6752,144.6999,24862.0
2015-10-26 11:55:00,176.03,176.06,175.98,175.99,12346.0,144.6917,144.7163,144.6506,144.6588,12346.0
2015-10-26 12:00:00,175.99,176.07,175.88,175.91,42420.0,144.6588,144.7246,144.5684,144.5931,42420.0
2015-10-26 12:05:00,175.92,175.99,175.87,175.91,49032.0,144.6013,144.6588,144.5602,144.5931,49032.0
2015-10-26 12:10:00,175.91,175.97,175.9,175.97,18775.0,144.5931,144.6424,144.5848,144.6424,18775.0
2015-10-26 12:15:00,175.97,176.0,175.94,176.0,12362.0,144.6424,144.667,144.6177,144.667,12362.0
2015-10-26 12:20:00,175.98,176.06,175.96,176.06,12474.0,144.6506,144.7163,144.6341,144.7163,12474.0
2015-10-26 12:25:00,176.04,176.11,176.03,176.1,13971.0,144.6999,144.7574,144.6917,144.7492,13971.0
2015-10-26 12:30:00,176.09,176.09,176.0,176.02,8095.0,144.741,144.741,144.667,144.6835,8095.0
2015-10-26 12:35:00,176.02,176.05,175.99,176.0,26397.0,144.6835,144.7081,144.6588,144.667,26397.0
2015-10-26 12:40:00,176.0,176.17,176.0,176.16,55164.0,144.667,144.8068,144.667,144.7985,55164.0
2015-10-26 12:45:00,176.15,176.23,176.09,176.22,59310.0,144.7903,144.8561,144.741,144.8479,59310.0
2015-10-26 12:50:00,176.23,176.27,176.18,176.22,60886.0,144.8561,144.889,144.815,144.8479,60886.0
2015-10-26 12:55:00,176.22,176.25,176.16,176.2,57610.0,144.8479,144.8725,144.7985,144.8314,57610.0
2015-10-26 13:00:00,176.18,176.19,176.12,176.12,12824.0,144.815,144.8232,144.7657,144.7657,12824.0
2015-10-26 13:05:00,176.11,176.17,176.1,176.13,22028.0,144.7574,144.8068,144.7492,144.7739,22028.0
2015-10-26 13:10:00,176.14,176.15,176.07,176.12,10101.0,144.7821,144.7903,144.7246,144.7657,10101.0
2015-10-26 13:15:00,176.11,176.18,176.1,176.17,20081.0,144.7574,144.815,144.7492,144.8068,20081.0
2015-10-26 13:20:00,176.16,176.16,176.08,176.11,17533.0,144.7985,144.7985,144.7328,144.7574,17533.0
2015-10-26 13:25:00,176.12,176.19,176.12,176.16,23035.0,144.7657,144.8232,144.7657,144.7985,23035.0
2015-10-26 13:30:00,176.17,176.24,176.16,176.24,37656.0,144.8068,144.8643,144.7985,144.8643,37656.0
2015-10-26 13:35:00,176.23,176.28,176.21,176.24,20487.0,144.8561,144.8972,144.8396,144.8643,20487.0
2015-10-26 13:40:00,176.24,176.28,176.22,176.27,9206.0,144.8643,144.8972,144.8479,144.889,9206.0
2015-10-26 13:45:00,176.27,176.29,176.19,176.21,25684.0,144.889,144.9054,144.8232,144.8396,25684.0
2015-10-26 13:50:00,176.2,176.21,176.1,176.14,19321.0,144.8314,144.8396,144.7492,144.7821,19321.0
2015-10-26 13:55:00,176.1,176.16,176.06,176.06,18177.0,144.7492,144.7985,144.7163,144.7163,18177.0
2015-10-26 14:00:00,176.07,176.15,176.06,176.15,10841.0,144.7246,144.7903,144.7163,144.7903,10841.0
2015-10-26 14:05:00,176.14,176.2,176.12,176.17,19623.0,144.7821,144.8314,144.7657,144.8068,19623.0
2015-10-26 14:10:00,176.15,176.16,176.0,176.01,22830.0,144.7903,144.7985,144.667,144.6752,22830.0
2015-10-26 14:15:00,176.01,176.06,175.98,176.0,26718.0,144.6752,144.7163,144.6506,144.667,26718.0
2015-10-26 14:20:00,176.0,176.04,175.96,176.02,30194.0,144.667,144.6999,144.6341,144.6835,30194.0
2015-10-26 14:25:00,176.01,176.02,175.9,175.94,29127.0,144.6752,144.6835,144.5848,144.6177,29127.0
2015-10-26 14:30:00,175.94,175.99,175.92,175.97,12470.0,144.6177,144.6588,144.6013,144.6424,12470.0
2015-10-26 14:35:00,175.94,175.96,175.9,175.93,22381.0,144.6177,144.6341,144.5848,144.6095,22381.0
2015-10-26 14:40:00,175.93,175.94,175.88,175.92,8926.0,144.6095,144.6177,144.5684,144.6013,8926.0
2015-10-26 14:45:00,175.94,176.1,175.94,176.01,43252.0,144.6177,144.7492,144.6177,144.6752,43252.0
2015-10-26 14:50:00,176.01,176.07,175.99,176.0,21917.0,144.6752,144.7246,144.6588,144.667,21917.0
2015-10-26 14:55:00,175.98,176.05,175.96,176.04,24422.0,144.6506,144.7081,144.6341,144.6999,24422.0
2015-10-26 15:00:00,176.04,176.08,176.0,176.07,31761.0,144.6999,144.7328,144.667,144.7246,31761.0
2015-10-26 15:05:00,176.07,176.12,176.05,176.12,20807.0,144.7246,144.7657,144.7081,144.7657,20807.0
2015-10-26 15:10:00,176.12,176.13,176.01,176.04,19264.0,144.7657,144.7739,144.6752,144.6999,19264.0
2015-10-26 15:15:00,176.04,176.06,175.98,176.06,21621.0,144.6999,144.7163,144.6506,144.7163,21621.0
2015-10-26 15:20:00,176.06,176.08,176.02,176.06,80803.0,144.7163,144.7328,144.6835,144.7163,80803.0
2015-10-26 15:25:00,176.08,176.12,176.0,176.09,12345.0,144.7328,144.7657,144.667,144.741,12345.0
2015-10-26 15:30:00,176.1,176.16,176.04,176.04,25748.0,144.7492,144.7985,144.6999,144.6999,25748.0
2015-10-26 15:35:00,176.03,176.04,175.98,175.99,36961.0,144.6917,144.6999,144.6506,144.6588,36961.0
2015-10-26 15:40:00,176.0,176.05,175.97,176.03,42734.0,144.667,144.7081,144.6424,144.6917,42734.0
2015-10-26 15:45:00,176.03,176.06,175.98,175.99,61959.0,144.6917,144.7163,144.6506,144.6588,61959.0
2015-10-26 15:50:00,175.99,176.06,175.96,176.06,40005.0,144.6588,144.7163,144.6341,144.7163,40005.0
2015-10-26 15:55:00,176.07,176.13,176.02,176.03,325008.0,144.7246,144.7739,144.6835,144.6917,325008.0
2015-10-27 09:30:00,175.33,175.45,175.24,175.35,91862.0,144.1163,144.2149,144.0423,144.1327,91862.0
2015-10-27 09:35:00,175.37,175.5,175.34,175.46,130101.0,144.1492,144.256,144.1245,144.2232,130101.0
2015-10-27 09:40:00,175.45,175.54,175.38,175.52,107310.0,144.2149,144.2889,144.1574,144.2725,107310.0
2015-10-27 09:45:00,175.5,175.71,175.5,175.68,137959.0,144.256,144.4287,144.256,144.404,137959.0
2015-10-27 09:50:00,175.67,175.88,175.67,175.87,98576.0,144.3958,144.5684,144.3958,144.5602,98576.0
2015-10-27 09:55:00,175.87,175.92,175.83,175.89,98880.0,144.5602,144.6013,144.5273,144.5766,98880.0
2015-10-27 10:00:00,175.85,175.92,175.77,175.88,61544.0,144.5437,144.6013,144.478,144.5684,61544.0
2015-10-27 10:05:00,175.89,175.93,175.79,175.91,41612.0,144.5766,144.6095,144.4944,144.5931,41612.0
2015-10-27 10:10:00,175.93,175.93,175.73,175.75,84724.0,144.6095,144.6095,144.4451,144.4615,84724.0
2015-10-27 10:15:00,175.74,175.76,175.58,175.59,75999.0,144.4533,144.4698,144.3218,144.33,75999.0
2015-10-27 10:20:00,175.58,175.58,175.45,175.53,131709.0,144.3218,144.3218,144.2149,144.2807,131709.0
2015-10-27 10:25:00,175.52,175.63,175.49,175.62,44073.0,144.2725,144.3629,144.2478,144.3547,44073.0
2015-10-27 10:30:00,175.61,175.61,175.49,175.52,61143.0,144.3465,144.3465,144.2478,144.2725,61143.0
2015-10-27 10:35:00,175.52,175.59,175.49,175.57,19935.0,144.2725,144.33,144.2478,144.3136,19935.0
2015-10-27 10:40:00,175.54,175.76,175.52,175.74,22042.0,144.2889,144.4698,144.2725,144.4533,22042.0
2015-10-27 10:45:00,175.74,175.8,175.73,175.78,29760.0,144.4533,144.5026,144.4451,144.4862,29760.0
2015-10-27 10:50:00,175.79,175.86,175.75,175.76,21717.0,144.4944,144.552,144.4615,144.4698,21717.0
2015-10-27 10:55:00,175.78,175.87,175.72,175.84,28546.0,144.4862,144.5602,144.4369,144.5355,28546.0
2015-10-27 11:00:00,175.84,176.14,175.77,176.1,161206.0,144.5355,144.7821,144.478,144.7492,161206.0
2015-10-27 11:05:00,176.14,176.19,176.02,176.03,56640.0,144.7821,144.8232,144.6835,144.6917,56640.0
2015-10-27 11:10:00,176.04,176.07,175.97,175.98,9020.0,144.6999,144.7246,144.6424,144.6506,9020.0
2015-10-27 11:15:00,175.97,175.97,175.88,175.91,22816.0,144.6424,144.6424,144.5684,144.5931,22816.0
2015-10-27 11:20:00,175.92,175.95,175.84,175.94,41778.0,144.6013,144.6259,144.5355,144.6177,41778.0
2015-10-27 11:25:00,175.94,175.95,175.83,175.84,19014.0,144.6177,144.6259,144.5273,144.5355,19014.0
2015-10-27 11:30:00,175.85,175.97,175.84,175.89,16946.0,144.5437,144.6424,144.5355,144.5766,16946.0
2015-10-27 11:35:00,175.85,175.92,175.8,175.84,17104.0,144.5437,144.6013,144.5026,144.5355,17104.0
2015-10-27 11:40:00,175.81,176.0,175.81,175.9,27066.0,144.5109,144.667,144.5109,144.5848,27066.0
2015-10-27 11:45:00,175.92,176.01,175.92,176.01,16409.0,144.6013,144.6752,144.6013,144.6752,16409.0
2015-10-27 11:50:00,176.0,176.0,175.62,175.63,75997.0,144.667,144.667,144.3547,144.3629,75997.0
2015-10-27 11:55:00,175.62,175.7,175.5,175.58,53725.0,144.3547,144.4204,144.256,144.3218,53725.0
2015-10-27 12:00:00,175.58,175.63,175.54,175.55,19395.0,144.3218,144.3629,144.2889,144.2971,19395.0
2015-10-27 12:05:00,175.51,175.63,175.48,175.6,16534.0,144.2643,144.3629,144.2396,144.3382,16534.0
2015-10-27 12:10:00,175.59,175.62,175.54,175.57,20267.0,144.33,144.3547,144.2889,144.3136,20267.0
2015-10-27 12:15:00,175.59,175.64,175.52,175.6,25780.0,144.33,144.3711,144.2725,144.3382,25780.0
2015-10-27 12:20:00,175.65,175.72,175.6,175.71,29206.0,144.3793,144.4369,144.3382,144.4287,29206.0
2015-10-27 12:25:00,175.7,175.72,175.67,175.67,14623.0,144.4204,144.4369,144.3958,144.3958,14623.0
2015-10-27 12:30:00,175.63,175.68,175.57,175.59,8255.0,144.3629,144.404,144.3136,144.33,8255.0
2015-10-27 12:35:00,175.57,175.72,175.57,175.7,26122.0,144.3136,144.4369,144.3136,144.4204,26122.0
2015-10-27 12:40:00,175.7,175.81,175.66,175.8,25749.0,144.4204,144.5109,144.3876,144.5026,25749.0
2015-10-27 12:45:00,175.8,175.82,175.76,175.82,11588.0,144.5026,144.5191,144.4698,144.5191,11588.0
2015-10-27 12:50:00,175.81,175.83,175.76,175.81,11091.0,144.5109,144.5273,144.4698,144.5109,11091.0
2015-10-27 12:55:00,175.78,175.78,175.65,175.65,19897.0,144.4862,144.4862,144.3793,144.3793,19897.0
2015-10-27 13:00:00,175.64,175.65,175.45,175.54,95960.0,144.3711,144.3793,144.2149,144.2889,95960.0
2015-10-27 13:05:00,175.52,175.54,175.43,175.54,12590.0,144.2725,144.2889,144.1985,144.2889,12590.0
2015-10-27 13:10:00,175.53,175.59,175.52,175.56,34022.0,144.2807,144.33,144.2725,144.3054,34022.0
2015-10-27 13:15:00,175.56,175.62,175.51,175.53,43331.0,144.3054,144.3547,144.2643,144.2807,43331.0
2015-10-27 13:20:00,175.55,175.58,175.52,175.55,10539.0,144.2971,144.3218,144.2725,144.2971,10539.0
2015-10-27 13:25:00,175.53,175.55,175.47,175.55,45827.0,144.2807,144.2971,144.2314,144.2971,45827.0
2015-10-27 13:30:00,175.54,175.68,175.51,175.66,31516.0,144.2889,144.404,144.2643,144.3876,31516.0
2015-10-27 13:35:00,175.65,175.68,175.61,175.63,19598.0,144.3793,144.404,144.3465,144.3629,19598.0
2015-10-27 13:40:00,175.65,175.68,175.61,175.65,13360.0,144.3793,144.404,144.3465,144.3793,13360.0
2015-10-27 13:45:00,175.66,175.69,175.5,175.52,70057.0,144.3876,144.4122,144.256,144.2725,70057.0
2015-10-27 13:50:00,175.53,175.54,175.31,175.35,67246.0,144.2807,144.2889,144.0999,144.1327,67246.0
2015-10-27 13:55:00,175.37,175.51,175.33,175.45,65808.0,144.1492,144.2643,144.1163,144.2149,65808.0
2015-10-27 14:00:00,175.44,175.66,175.44,175.59,41684.0,144.2067,144.3876,144.2067,144.33,41684.0
2015-10-27 14:05:00,175.6,175.68,175.59,175.59,20778.0,144.3382,144.404,144.33,144.33,20778.0
2015-10-27 14:10:00,175.61,175.64,175.51,175.57,30236.0,144.3465,144.3711,144.2643,144.3136,30236.0
2015-10-27 14:15:00,175.57,175.63,175.46,175.49,35907.0,144.3136,144.3629,144.2232,144.2478,35907.0
2015-10-27 14:20:00,175.46,175.55,175.42,175.51,23311.0,144.2232,144.2971,144.1903,144.2643,23311.0
2015-10-27 14:25:00,175.5,175.63,175.5,175.59,31742.0,144.256,144.3629,144.256,144.33,31742.0
2015-10-27 14:30:00,175.58,175.59,175.5,175.54,29848.0,144.3218,144.33,144.256,144.2889,29848.0
2015-10-27 14:35:00,175.53,175.66,175.53,175.62,28793.0,144.2807,144.3876,144.2807,144.3547,28793.0
2015-10-27 14:40:00,175.59,175.62,175.5,175.5,30157.0,144.33,144.3547,144.256,144.256,30157.0
2015-10-27 14:45:00,175.51,175.53,175.4,175.48,26947.0,144.2643,144.2807,144.1738,144.2396,26947.0
2015-10-27 14:50:00,175.47,175.49,175.39,175.46,38323.0,144.2314,144.2478,144.1656,144.2232,38323.0
2015-10-27 14:55:00,175.48,175.53,175.41,175.41,56461.0,144.2396,144.2807,144.1821,144.1821,56461.0
2015-10-27 15:00:00,175.41,175.55,175.4,175.5,23252.0,144.1821,144.2971,144.1738,144.256,23252.0
2015-10-27 15:05:00,175.5,175.53,175.46,175.48,19865.0,144.256,144.2807,144.2232,144.2396,19865.0
2015-10-27 15:10:00,175.47,175.63,175.47,175.61,35382.0,144.2314,144.3629,144.2314,144.3465,35382.0
2015-10-27 15:15:00,175.57,175.58,175.53,175.53,19065.0,144.3136,144.3218,144.2807,144.2807,19065.0
2015-10-27 15:20:00,175.48,175.72,175.47,175.65,39622.0,144.2396,144.4369,144.2314,144.3793,39622.0
2015-10-27 15:25:00,175.64,175.7,175.63,175.63,21259.0,144.3711,144.4204,144.3629,144.3629,21259.0
2015-10-27 15:30:00,175.64,175.69,175.56,175.65,58555.0,144.3711,144.4122,144.3054,144.3793,58555.0
2015-10-27 15:35:00,175.66,175.67,175.5,175.52,60294.0,144.3876,144.3958,144.256,144.2725,60294.0
2015-10-27 15:40:00,175.51,175.68,175.51,175.59,46996.0,144.2643,144.404,144.2643,144.33,46996.0
2015-10-27 15:45:00,175.58,175.61,175.52,175.6,43202.0,144.3218,144.3465,144.2725,144.3382,43202.0
2015-10-27 15:50:00,175.59,175.6,175.47,175.55,92892.0,144.33,144.3382,144.2314,144.2971,92892.0
2015-10-27 15:55:00,175.57,175.68,175.55,175.68,214059.0,144.3136,144.404,144.2971,144.404,214059.0
2015-10-28 09:30:00,176.01,176.28,175.93,176.12,73631.0,144.6752,144.8972,144.6095,144.7657,73631.0
2015-10-28 09:35:00,176.14,176.16,176.01,176.01,122018.0,144.7821,144.7985,144.6752,144.6752,122018.0
2015-10-28 09:40:00,176.01,176.21,175.97,176.16,122096.0,144.6752,144.8396,144.6424,144.7985,122096.0
2015-10-28 09:45:00,176.15,176.2,176.0,176.1,51064.0,144.7903,144.8314,144.667,144.7492,51064.0
2015-10-28 09:50:00,176.11,176.22,176.08,176.21,62241.0,144.7574,144.8479,144.7328,144.8396,62241.0
2015-10-28 09:55:00,176.21,176.39,176.19,176.39,114379.0,144.8396,144.9876,144.8232,144.9876,114379.0
2015-10-28 10:00:00,176.4,176.48,176.35,176.36,64466.0,144.9958,145.0616,144.9547,144.9629,64466.0
2015-10-28 10:05:00,176.39,176.47,176.34,176.42,27145.0,144.9876,145.0534,144.9465,145.0123,27145.0
2015-10-28 10:10:00,176.41,176.48,176.38,176.39,22757.0,145.004,145.0616,144.9794,144.9876,22757.0
2015-10-28 10:15:00,176.37,176.41,176.3,176.33,28614.0,144.9712,145.004,144.9136,144.9383,28614.0
2015-10-28 10:20:00,176.31,176.36,176.3,176.32,77026.0,144.9218,144.9629,144.9136,144.9301,77026.0
2015-10-28 10:25:00,176.34,176.34,176.28,176.29,89593.0,144.9465,144.9465,144.8972,144.9054,89593.0
2015-10-28 10:30:00,176.3,176.47,176.3,176.4,56371.0,144.9136,145.0534,144.9136,144.9958,56371.0
2015-10-28 10:35:00,176.38,176.52,176.36,176.45,17581.0,144.9794,145.0945,144.9629,145.0369,17581.0
2015-10-28 10:40:00,176.48,176.68,176.47,176.61,51931.0,145.0616,145.226,145.0534,145.1684,51931.0
2015-10-28 10:45:00,176.62,176.77,176.61,176.7,72779.0,145.1767,145.2999,145.1684,145.2424,72779.0
2015-10-28 10:50:00,176.7,176.74,176.65,176.7,54839.0,145.2424,145.2753,145.2013,145.2424,54839.0
2015-10-28 10:55:00,176.69,176.77,176.67,176.77,46865.0,145.2342,145.2999,145.2177,145.2999,46865.0
2015-10-28 11:00:00,176.76,176.81,176.69,176.72,41323.0,145.2917,145.3328,145.2342,145.2588,41323.0
2015-10-28 11:05:00,176.72,176.73,176.62,176.65,48265.0,145.2588,145.2671,145.1767,145.2013,48265.0
2015-10-28 11:10:00,176.69,176.73,176.67,176.71,16666.0,145.2342,145.2671,145.2177,145.2506,16666.0
2015-10-28 11:15:00,176.71,176.71,176.63,176.69,13650.0,145.2506,145.2506,145.1849,145.2342,13650.0
2015-10-28 11:20:00,176.67,176.67,176.63,176.66,9800.0,145.2177,145.2177,145.1849,145.2095,9800.0
2015-10-28 11:25:00,176.65,176.73,176.65,176.68,27883.0,145.2013,145.2671,145.2013,145.226,27883.0
2015-10-28 11:30:00,176.68,176.73,176.63,176.64,31151.0,145.226,145.2671,145.1849,145.1931,31151.0
2015-10-28 11:35:00,176.65,176.71,176.65,176.69,18520.0,145.2013,145.2506,145.2013,145.2342,18520.0
2015-10-28 11:40:00,176.67,176.72,176.67,176.71,17134.0,145.2177,145.2588,145.2177,145.2506,17134.0
2015-10-28 11:45:00,176.72,176.72,176.65,176.7,21073.0,145.2588,145.2588,145.2013,145.2424,21073.0
2015-10-28 11:50:00,176.7,176.71,176.65,176.68,29837.0,145.2424,145.2506,145.2013,145.226,29837.0
2015-10-28 11:55:00,176.68,176.89,176.66,176.86,92820.0,145.226,145.3986,145.2095,145.3739,92820.0
2015-10-28 12:00:00,176.86,176.86,176.79,176.81,26861.0,145.3739,145.3739,145.3164,145.3328,26861.0
2015-10-28 12:05:00,176.82,176.82,176.75,176.78,33373.0,145.341,145.341,145.2835,145.3082,33373.0
2015-10-28 12:10:00,176.78,176.91,176.75,176.86,50803.0,145.3082,145.415,145.2835,145.3739,50803.0
2015-10-28 12:15:00,176.87,176.87,176.78,176.82,12426.0,145.3821,145.3821,145.3082,145.341,12426.0
2015-10-28 12:20:00,176.82,176.82,176.77,176.78,35328.0,145.341,145.341,145.2999,145.3082,35328.0
2015-10-28 12:25:00,176.78,176.79,176.72,176.75,31597.0,145.3082,145.3164,145.2588,145.2835,31597.0
2015-10-28 12:30:00,176.76,176.76,176.66,176.66,51644.0,145.2917,145.2917,145.2095,145.2095,51644.0
2015-10-28 12:35:00,176.66,176.67,176.57,176.58,17002.0,145.2095,145.2177,145.1356,145.1438,17002.0
2015-10-28 12:40:00,176.59,176.62,176.51,176.54,14505.0,145.152,145.1767,145.0862,145.1109,14505.0
2015-10-28 12:45:00,176.53,176.56,176.47,176.56,23789.0,145.1027,145.1273,145.0534,145.1273,23789.0
2015-10-28 12:50:00,176.56,176.61,176.56,176.58,34056.0,145.1273,145.1684,145.1273,145.1438,34056.0
2015-10-28 12:55:00,176.59,176.64,176.58,176.59,8920.0,145.152,145.1931,145.1438,145.152,8920.0
2015-10-28 13:00:00,176.59,176.64,176.57,176.6,35711.0,145.152,145.1931,145.1356,145.1602,35711.0
2015-10-28 13:05:00,176.61,176.62,176.52,176.55,19546.0,145.1684,145.1767,145.0945,145.1191,19546.0
2015-10-28 13:10:00,176.54,176.6,176.54,176.55,43944.0,145.1109,145.1602,145.1109,145.1191,43944.0
2015-10-28 13:15:00,176.55,176.58,176.53,176.57,10432.0,145.1191,145.1438,145.1027,145.1356,10432.0
2015-10-28 13:20:00,176.59,176.59,176.54,176.54,34425.0,145.152,145.152,145.1109,145.1109,34425.0
2015-10-28 13:25:00,176.55,176.6,176.55,176.58,6174.0,145.1191,145.1602,145.1191,145.1438,6174.0
2015-10-28 13:30:00,176.57,176.59,176.54,176.59,7635.0,145.1356,145.152,145.1109,145.152,7635.0
2015-10-28 13:35:00,176.59,176.67,176.57,176.66,20526.0,145.152,145.2177,145.1356,145.2095,20526.0
2015-10-28 13:40:00,176.67,176.75,176.67,176.72,36031.0,145.2177,145.2835,145.2177,145.2588,36031.0
2015-10-28 13:45:00,176.73,176.8,176.7,176.71,20957.0,145.2671,145.3246,145.2424,145.2506,20957.0
2015-10-28 13:50:00,176.7,176.71,176.62,176.68,24528.0,145.2424,145.2506,145.1767,145.226,24528.0
2015-10-28 13:55:00,176.67,176.98,176.65,176.91,41810.0,145.2177,145.4726,145.2013,145.415,41810.0
2015-10-28 14:00:00,176.85,176.85,175.74,175.93,422804.0,145.3657,145.3657,144.4533,144.6095,422804.0
2015-10-28 14:05:00,175.93,176.11,175.72,176.07,218204.0,144.6095,144.7574,144.4369,144.7246,218204.0
2015-10-28 14:10:00,176.08,176.09,175.36,175.53,479890.0,144.7328,144.741,144.141,144.2807,479890.0
2015-10-28 14:15:00,175.58,175.69,175.39,175.58,95886.0,144.3218,144.4122,144.1656,144.3218,95886.0
2015-10-28 14:20:00,175.61,175.93,175.54,175.84,296217.0,144.3465,144.6095,144.2889,144.5355,296217.0
2015-10-28 14:25:00,175.82,176.12,175.79,175.97,179130.0,144.5191,144.7657,144.4944,144.6424,179130.0
2015-10-28 14:30:00,175.95,175.96,175.57,175.63,127912.0,144.6259,144.6341,144.3136,144.3629,127912.0
2015-10-28 14:35:00,175.61,175.99,175.53,175.89,115085.0,144.3465,144.6588,144.2807,144.5766,115085.0
2015-10-28 14:40:00,175.94,176.05,175.79,175.85,111298.0,144.6177,144.7081,144.4944,144.5437,111298.0
2015-10-28 14:45:00,175.84,176.16,175.8,175.99,135093.0,144.5355,144.7985,144.5026,144.6588,135093.0
2015-10-28 14:50:00,176.01,176.42,175.93,176.32,228235.0,144.6752,145.0123,144.6095,144.9301,228235.0
2015-10-28 14:55:00,176.29,176.36,176.11,176.27,96335.0,144.9054,144.9629,144.7574,144.889,96335.0
2015-10-28 15:00:00,176.28,176.56,176.17,176.49,220152.0,144.8972,145.1273,144.8068,145.0698,220152.0
2015-10-28 15:05:00,176.49,176.85,176.49,176.71,222801.0,145.0698,145.3657,145.0698,145.2506,222801.0
2015-10-28 15:10:00,176.68,176.71,176.56,176.66,124991.0,145.226,145.2506,145.1273,145.2095,124991.0
2015-10-28 15:15:00,176.69,176.76,176.58,176.59,125086.0,145.2342,145.2917,145.1438,145.152,125086.0
2015-10-28 15:20:00,176.6,176.64,176.47,176.64,93851.0,145.1602,145.1931,145.0534,145.1931,93851.0
2015-10-28 15:25:00,176.64,176.91,176.6,176.89,81850.0,145.1931,145.415,145.1602,145.3986,81850.0
2015-10-28 15:30:00,176.92,177.15,176.89,176.9,243770.0,145.4232,145.6123,145.3986,145.4068,243770.0
2015-10-28 15:35:00,176.9,177.25,176.88,177.21,117991.0,145.4068,145.6945,145.3904,145.6616,117991.0
2015-10-28 15:40:00,177.2,177.42,177.16,177.35,113230.0,145.6534,145.8342,145.6205,145.7767,113230.0
2015-10-28 15:45:00,177.36,177.5,177.36,177.39,162469.0,145.7849,145.9,145.7849,145.8096,162469.0
2015-10-28 15:50:00,177.4,177.45,177.25,177.43,174121.0,145.8178,145.8589,145.6945,145.8424,174121.0
2015-10-28 15:55:00,177.44,177.61,177.41,177.6,162333.0,145.8507,145.9904,145.826,145.9822,162333.0
2015-10-29 09:30:00,177.03,177.23,177.01,177.07,110317.0,145.5137,145.6781,145.4972,145.5465,110317.0
2015-10-29 09:35:00,177.09,177.27,177.09,177.17,67793.0,145.563,145.7109,145.563,145.6287,67793.0
2015-10-29 09:40:00,177.18,177.32,177.11,177.27,128178.0,145.637,145.752,145.5794,145.7109,128178.0
2015-10-29 09:45:00,177.28,177.38,177.22,177.3,124234.0,145.7192,145.8013,145.6698,145.7356,124234.0
2015-10-29 09:50:00,177.32,177.34,177.17,177.21,146107.0,145.752,145.7685,145.6287,145.6616,146107.0
2015-10-29 09:55:00,177.18,177.23,177.12,177.14,79483.0,145.637,145.6781,145.5876,145.6041,79483.0
2015-10-29 10:00:00,177.13,177.28,177.0,177.25,131876.0,145.5959,145.7192,145.489,145.6945,131876.0
2015-10-29 10:05:00,177.26,177.39,177.25,177.3,155282.0,145.7027,145.8096,145.6945,145.7356,155282.0
2015-10-29 10:10:00,177.3,177.43,177.27,177.3,111969.0,145.7356,145.8424,145.7109,145.7356,111969.0
2015-10-29 10:15:00,177.31,177.33,177.15,177.19,152002.0,145.7438,145.7603,145.6123,145.6452,152002.0
2015-10-29 10:20:00,177.21,177.24,177.03,177.07,84203.0,145.6616,145.6863,145.5137,145.5465,84203.0
2015-10-29 10:25:00,177.07,177.15,176.91,176.95,73673.0,145.5465,145.6123,145.415,145.4479,73673.0
2015-10-29 10:30:00,176.94,177.02,176.9,177.0,39069.0,145.4397,145.5054,145.4068,145.489,39069.0
2015-10-29 10:35:00,177.0,177.07,176.87,176.9,35679.0,145.489,145.5465,145.3821,145.4068,35679.0
2015-10-29 10:40:00,176.91,177.09,176.86,177.06,58383.0,145.415,145.563,145.3739,145.5383,58383.0
2015-10-29 10:45:00,177.06,177.06,176.72,176.74,82086.0,145.5383,145.5383,145.2588,145.2753,82086.0
2015-10-29 10:50:00,176.73,176.81,176.69,176.78,65915.0,145.2671,145.3328,145.2342,145.3082,65915.0
2015-10-29 10:55:00,176.77,176.88,176.73,176.79,43669.0,145.2999,145.3904,145.2671,145.3164,43669.0
2015-10-29 11:00:00,176.8,176.88,176.67,176.81,88220.0,145.3246,145.3904,145.2177,145.3328,88220.0
2015-10-29 11:05:00,176.81,176.92,176.79,176.92,28550.0,145.3328,145.4232,145.3164,145.4232,28550.0
2015-10-29 11:10:00,176.94,176.98,176.88,176.88,22977.0,145.4397,145.4726,145.3904,145.3904,22977.0
2015-10-29 11:15:00,176.88,176.96,176.83,176.95,32621.0,145.3904,145.4561,145.3493,145.4479,32621.0
2015-10-29 11:20:00,176.95,176.96,176.88,176.93,12342.0,145.4479,145.4561,145.3904,145.4315,12342.0
2015-10-29 11:25:00,176.9,177.02,176.83,176.99,92677.0,145.4068,145.5054,145.3493,145.4808,92677.0
2015-10-29 11:30:00,176.98,177.16,176.98,177.13,41111.0,145.4726,145.6205,145.4726,145.5959,41111.0
2015-10-29 11:35:00,177.13,177.15,177.06,177.11,13745.0,145.5959,145.6123,145.5383,145.5794,13745.0
2015-10-29 11:40:00,177.09,177.15,177.06,177.14,13350.0,145.563,145.6123,145.5383,145.6041,13350.0
2015-10-29 11:45:00,177.14,177.19,177.06,177.06,25999.0,145.6041,145.6452,145.5383,145.5383,25999.0
2015-10-29 11:50:00,177.06,177.12,177.05,177.08,25086.0,145.5383,145.5876,145.5301,145.5548,25086.0
2015-10-29 11:55:00,177.09,177.17,177.08,177.17,18567.0,145.563,145.6287,145.5548,145.6287,18567.0
2015-10-29 12:00:00,177.15,177.18,177.1,177.1,12288.0,145.6123,145.637,145.5712,145.5712,12288.0
2015-10-29 12:05:00,177.11,177.11,176.96,177.02,123408.0,145.5794,145.5794,145.4561,145.5054,123408.0
2015-10-29 12:10:00,177.02,177.08,176.99,177.08,28109.0,145.5054,145.5548,145.4808,145.5548,28109.0
2015-10-29 12:15:00,177.08,177.18,177.06,177.17,13382.0,145.5548,145.637,145.5383,145.6287,13382.0
2015-10-29 12:20:00,177.17,177.25,177.15,177.23,23678.0,145.6287,145.6945,145.6123,145.6781,23678.0
2015-10-29 12:25:00,177.21,177.34,177.18,177.33,58517.0,145.6616,145.7685,145.637,145.7603,58517.0
2015-10-29 12:30:00,177.33,177.37,177.28,177.33,18390.0,145.7603,145.7931,145.7192,145.7603,18390.0
2015-10-29 12:35:00,177.32,177.35,177.29,177.29,21691.0,145.752,145.7767,145.7274,145.7274,21691.0
2015-10-29 12:40:00,177.29,177.35,177.26,177.35,22485.0,145.7274,145.7767,145.7027,145.7767,22485.0
2015-10-29 12:45:00,177.35,177.41,177.34,177.35,9218.0,145.7767,145.826,145.7685,145.7767,9218.0
2015-10-29 12:50:00,177.36,177.36,177.17,177.24,79041.0,145.7849,145.7849,145.6287,145.6863,79041.0
2015-10-29 12:55:00,177.25,177.29,177.19,177.26,20630.0,145.6945,145.7274,145.6452,145.7027,20630.0
2015-10-29 13:00:00,177.26,177.31,177.25,177.28,61305.0,145.7027,145.7438,145.6945,145.7192,61305.0
2015-10-29 13:05:00,177.29,177.37,177.27,177.33,99408.0,145.7274,145.7931,145.7109,145.7603,99408.0
2015-10-29 13:10:00,177.33,177.37,177.28,177.34,24807.0,145.7603,145.7931,145.7192,145.7685,24807.0
2015-10-29 13:15:00,177.37,177.46,177.36,177.4,26800.0,145.7931,145.8671,145.7849,145.8178,26800.0
2015-10-29 13:20:00,177.4,177.4,177.35,177.36,13085.0,145.8178,145.8178,145.7767,145.7849,13085.0
2015-10-29 13:25:00,177.38,177.4,177.26,177.28,15747.0,145.8013,145.8178,145.7027,145.7192,15747.0
2015-10-29 13:30:00,177.28,177.32,177.2,177.21,6938.0,145.7192,145.752,145.6534,145.6616,6938.0
2015-10-29 13:35:00,177.2,177.2,177.07,177.07,26870.0,145.6534,145.6534,145.5465,145.5465,26870.0
2015-10-29 13:40:00,177.07,177.12,177.03,177.08,33900.0,145.5465,145.5876,145.5137,145.5548,33900.0
2015-10-29 13:45:00,177.11,177.14,177.07,177.07,9090.0,145.5794,145.6041,145.5465,145.5465,9090.0
2015-10-29 13:50:00,177.07,177.08,177.0,177.07,16067.0,145.5465,145.5548,145.489,145.5465,16067.0
2015-10-29 13:55:00,177.07,177.07,176.98,176.98,17785.0,145.5465,145.5465,145.4726,145.4726,17785.0
2015-10-29 14:00:00,176.96,177.13,176.96,177.13,46087.0,145.4561,145.5959,145.4561,145.5959,46087.0
2015-10-29 14:05:00,177.15,177.22,177.12,177.13,76891.0,145.6123,145.6698,145.5876,145.5959,76891.0
2015-10-29 14:10:00,177.12,177.16,177.06,177.14,43464.0,145.5876,145.6205,145.5383,145.6041,43464.0
2015-10-29 14:15:00,177.14,177.18,177.13,177.13,6050.0,145.6041,145.637,145.5959,145.5959,6050.0
2015-10-29 14:20:00,177.15,177.27,177.14,177.25,13903.0,145.6123,145.7109,145.6041,145.6945,13903.0
2015-10-29 14:25:00,177.28,177.31,177.23,177.23,18150.0,145.7192,145.7438,145.6781,145.6781,18150.0
2015-10-29 14:30:00,177.24,177.25,177.21,177.21,5842.0,145.6863,145.6945,145.6616,145.6616,5842.0
2015-10-29 14:35:00,177.21,177.21,177.12,177.15,12559.0,145.6616,145.6616,145.5876,145.6123,12559.0
2015-10-29 14:40:00,177.16,177.24,177.15,177.22,27374.0,145.6205,145.6863,145.6123,145.6698,27374.0
2015-10-29 14:45:00,177.22,177.26,177.17,177.18,36763.0,145.6698,145.7027,145.6287,145.637,36763.0
2015-10-29 14:50:00,177.18,177.31,177.18,177.24,14154.0,145.637,145.7438,145.637,145.6863,14154.0
2015-10-29 14:55:00,177.25,177.27,177.18,177.22,24086.0,145.6945,145.7109,145.637,145.6698,24086.0
2015-10-29 15:00:00,177.21,177.25,177.14,177.15,45313.0,145.6616,145.6945,145.6041,145.6123,45313.0
2015-10-29 15:05:00,177.17,177.22,177.12,177.21,41415.0,145.6287,145.6698,145.5876,145.6616,41415.0
2015-10-29 15:10:00,177.21,177.29,177.2,177.29,36638.0,145.6616,145.7274,145.6534,145.7274,36638.0
2015-10-29 15:15:00,177.29,177.41,177.28,177.41,35989.0,145.7274,145.826,145.7192,145.826,35989.0
2015-10-29 15:20:00,177.4,177.47,177.4,177.4,28082.0,145.8178,145.8753,145.8178,145.8178,28082.0
2015-10-29 15:25:00,177.4,177.43,177.35,177.35,39984.0,145.8178,145.8424,145.7767,145.7767,39984.0
2015-10-29 15:30:00,177.34,177.48,177.34,177.4,40734.0,145.7685,145.8835,145.7685,145.8178,40734.0
2015-10-29 15:35:00,177.39,177.56,177.36,177.54,42609.0,145.8096,145.9493,145.7849,145.9329,42609.0
2015-10-29 15:40:00,177.54,177.71,177.53,177.69,51611.0,145.9329,146.0726,145.9246,146.0562,51611.0
2015-10-29 15:45:00,177.68,177.69,177.48,177.5,38248.0,146.0479,146.0562,145.8835,145.9,38248.0
2015-10-29 15:50:00,177.49,177.51,177.42,177.44,51754.0,145.8918,145.9082,145.8342,145.8507,51754.0
2015-10-29 15:55:00,177.44,177.46,177.25,177.35,389082.0,145.8507,145.8671,145.6945,145.7767,389082.0
2015-10-30 09:30:00,177.64,177.74,177.38,177.38,171920.0,146.0151,146.0973,145.8013,145.8013,171920.0
2015-10-30 09:35:00,177.36,177.72,177.36,177.56,123368.0,145.7849,146.0808,145.7849,145.9493,123368.0
2015-10-30 09:40:00,177.46,177.69,177.3,177.4,185294.0,145.8671,146.0562,145.7356,145.8178,185294.0
2015-10-30 09:45:00,177.4,177.57,177.23,177.32,104320.0,145.8178,145.9575,145.6781,145.752,104320.0
2015-10-30 09:50:00,177.33,177.34,177.17,177.25,55728.0,145.7603,145.7685,145.6287,145.6945,55728.0
2015-10-30 09:55:00,177.24,177.37,177.15,177.25,35518.0,145.6863,145.7931,145.6123,145.6945,35518.0
2015-10-30 10:00:00,177.28,177.36,177.14,177.24,114929.0,145.7192,145.7849,145.6041,145.6863,114929.0
2015-10-30 10:05:00,177.24,177.28,177.15,177.25,47183.0,145.6863,145.7192,145.6123,145.6945,47183.0
2015-10-30 10:10:00,177.28,177.32,177.12,177.24,35932.0,145.7192,145.752,145.5876,145.6863,35932.0
2015-10-30 10:15:00,177.24,177.35,177.14,177.34,32821.0,145.6863,145.7767,145.6041,145.7685,32821.0
2015-10-30 10:20:00,177.35,177.39,177.27,177.29,66305.0,145.7767,145.8096,145.7109,145.7274,66305.0
2015-10-30 10:25:00,177.27,177.28,177.18,177.24,106259.0,145.7109,145.7192,145.637,145.6863,106259.0
2015-10-30 10:30:00,177.24,177.38,177.18,177.36,66320.0,145.6863,145.8013,145.637,145.7849,66320.0
2015-10-30 10:35:00,177.36,177.38,177.27,177.28,22443.0,145.7849,145.8013,145.7109,145.7192,22443.0
2015-10-30 10:40:00,177.28,177.42,177.25,177.42,27635.0,145.7192,145.8342,145.6945,145.8342,27635.0
2015-10-30 10:45:00,177.45,177.45,177.38,177.41,27400.0,145.8589,145.8589,145.8013,145.826,27400.0
2015-10-30 10:50:00,177.42,177.45,177.39,177.4,24991.0,145.8342,145.8589,145.8096,145.8178,24991.0
2015-10-30 10:55:00,177.39,177.39,177.31,177.38,32587.0,145.8096,145.8096,145.7438,145.8013,32587.0
2015-10-30 11:00:00,177.4,177.41,177.29,177.31,52443.0,145.8178,145.826,145.7274,145.7438,52443.0
2015-10-30 11:05:00,177.31,177.38,177.3,177.34,41796.0,145.7438,145.8013,145.7356,145.7685,41796.0
2015-10-30 11:10:00,177.36,177.38,177.28,177.28,36312.0,145.7849,145.8013,145.7192,145.7192,36312.0
2015-10-30 11:15:00,177.28,177.28,177.17,177.22,59396.0,145.7192,145.7192,145.6287,145.6698,59396.0
2015-10-30 11:20:00,177.17,177.19,177.11,177.19,50632.0,145.6287,145.6452,145.5794,145.6452,50632.0
2015-10-30 11:25:00,177.2,177.27,177.14,177.26,51914.0,145.6534,145.7109,145.6041,145.7027,51914.0
2015-10-30 11:30:00,177.27,177.31,177.25,177.26,64882.0,145.7109,145.7438,145.6945,145.7027,64882.0
2015-10-30 11:35:00,177.21,177.23,177.15,177.18,35404.0,145.6616,145.6781,145.6123,145.637,35404.0
2015-10-30 11:40:00,177.18,177.29,177.18,177.21,33299.0,145.637,145.7274,145.637,145.6616,33299.0
2015-10-30 11:45:00,177.2,177.25,177.15,177.22,35710.0,145.6534,145.6945,145.6123,145.6698,35710.0
2015-10-30 11:50:00,177.22,177.43,177.22,177.33,88883.0,145.6698,145.8424,145.6698,145.7603,88883.0
2015-10-30 11:55:00,177.34,177.41,177.34,177.36,36488.0,145.7685,145.826,145.7685,145.7849,36488.0
2015-10-30 12:00:00,177.35,177.39,177.33,177.33,13553.0,145.7767,145.8096,145.7603,145.7603,13553.0
2015-10-30 12:05:00,177.32,177.34,177.27,177.31,14852.0,145.752,145.7685,145.7109,145.7438,14852.0
2015-10-30 12:10:00,177.34,177.38,177.33,177.34,13071.0,145.7685,145.8013,145.7603,145.7685,13071.0
2015-10-30 12:15:00,177.33,177.41,177.33,177.41,18339.0,145.7603,145.826,145.7603,145.826,18339.0
2015-10-30 12:20:00,177.4,177.6,177.4,177.52,34976.0,145.8178,145.9822,145.8178,145.9164,34976.0
2015-10-30 12:25:00,177.54,177.54,177.41,177.45,21603.0,145.9329,145.9329,145.826,145.8589,21603.0
2015-10-30 12:30:00,177.45,177.61,177.45,177.59,27174.0,145.8589,145.9904,145.8589,145.974,27174.0
2015-10-30 12:35:00,177.58,177.6,177.54,177.57,11460.0,145.9657,145.9822,145.9329,145.9575,11460.0
2015-10-30 12:40:00,177.59,177.6,177.49,177.52,19248.0,145.974,145.9822,145.8918,145.9164,19248.0
2015-10-30 12:45:00,177.53,177.54,177.45,177.45,8797.0,145.9246,145.9329,145.8589,145.8589,8797.0
2015-10-30 12:50:00,177.46,177.61,177.46,177.61,21067.0,145.8671,145.9904,145.8671,145.9904,21067.0
2015-10-30 12:55:00,177.61,177.79,177.61,177.74,62199.0,145.9904,146.1384,145.9904,146.0973,62199.0
2015-10-30 13:00:00,177.75,177.81,177.72,177.8,18448.0,146.1055,146.1548,146.0808,146.1466,18448.0
2015-10-30 13:05:00,177.81,177.83,177.67,177.68,17014.0,146.1548,146.1712,146.0397,146.0479,17014.0
2015-10-30 13:10:00,177.68,177.68,177.6,177.68,7134.0,146.0479,146.0479,145.9822,146.0479,7134.0
2015-10-30 13:15:00,177.68,177.71,177.64,177.65,29924.0,146.0479,146.0726,146.0151,146.0233,29924.0
2015-10-30 13:20:00,177.64,177.71,177.63,177.68,16261.0,146.0151,146.0726,146.0068,146.0479,16261.0
2015-10-30 13:25:00,177.67,177.71,177.67,177.69,6449.0,146.0397,146.0726,146.0397,146.0562,6449.0
2015-10-30 13:30:00,177.67,177.67,177.63,177.66,8497.0,146.0397,146.0397,146.0068,146.0315,8497.0
2015-10-30 13:35:00,177.64,177.79,177.64,177.77,28074.0,146.0151,146.1384,146.0151,146.1219,28074.0
2015-10-30 13:40:00,177.76,177.81,177.69,177.71,13799.0,146.1137,146.1548,146.0562,146.0726,13799.0
2015-10-30 13:45:00,177.69,177.83,177.68,177.79,77719.0,146.0562,146.1712,146.0479,146.1384,77719.0
2015-10-30 13:50:00,177.79,177.8,177.73,177.75,32184.0,146.1384,146.1466,146.089,146.1055,32184.0
2015-10-30 13:55:00,177.74,177.75,177.72,177.72,5650.0,146.0973,146.1055,146.0808,146.0808,5650.0
2015-10-30 14:00:00,177.7,177.77,177.62,177.69,55525.0,146.0644,146.1219,145.9986,146.0562,55525.0
2015-10-30 14:05:00,177.68,177.68,177.56,177.57,31818.0,146.0479,146.0479,145.9493,145.9575,31818.0
2015-10-30 14:10:00,177.56,177.67,177.54,177.61,63355.0,145.9493,146.0397,145.9329,145.9904,63355.0
2015-10-30 14:15:00,177.58,177.61,177.57,177.59,18317.0,145.9657,145.9904,145.9575,145.974,18317.0
2015-10-30 14:20:00,177.57,177.57,177.39,177.44,47117.0,145.9575,145.9575,145.8096,145.8507,47117.0
2015-10-30 14:25:00,177.43,177.43,177.31,177.33,35625.0,145.8424,145.8424,145.7438,145.7603,35625.0
2015-10-30 14:30:00,177.31,177.36,177.28,177.34,31832.0,145.7438,145.7849,145.7192,145.7685,31832.0
2015-10-30 14:35:00,177.33,177.34,177.23,177.23,25274.0,145.7603,145.7685,145.6781,145.6781,25274.0
2015-10-30 14:40:00,177.23,177.25,177.15,177.16,13880.0,145.6781,145.6945,145.6123,145.6205,13880.0
2015-10-30 14:45:00,177.15,177.19,177.02,177.03,33127.0,145.6123,145.6452,145.5054,145.5137,33127.0
2015-10-30 14:50:00,177.02,177.17,177.02,177.16,30020.0,145.5054,145.6287,145.5054,145.6205,30020.0
2015-10-30 14:55:00,177.13,177.13,176.95,176.97,55126.0,145.5959,145.5959,145.4479,145.4643,55126.0
2015-10-30 15:00:00,176.95,176.96,176.84,176.95,133798.0,145.4479,145.4561,145.3575,145.4479,133798.0
2015-10-30 15:05:00,176.94,177.0,176.82,176.99,46135.0,145.4397,145.489,145.341,145.4808,46135.0
2015-10-30 15:10:00,176.99,177.09,176.9,176.92,88867.0,145.4808,145.563,145.4068,145.4232,88867.0
2015-10-30 15:15:00,176.93,177.11,176.93,177.06,54020.0,145.4315,145.5794,145.4315,145.5383,54020.0
2015-10-30 15:20:00,177.06,177.15,176.96,177.0,45574.0,145.5383,145.6123,145.4561,145.489,45574.0
2015-10-30 15:25:00,176.99,177.03,176.81,176.81,119207.0,145.4808,145.5137,145.3328,145.3328,119207.0
2015-10-30 15:30:00,176.81,176.93,176.77,176.93,115237.0,145.3328,145.4315,145.2999,145.4315,115237.0
2015-10-30 15:35:00,176.92,177.02,176.83,177.01,136451.0,145.4232,145.5054,145.3493,145.4972,136451.0
2015-10-30 15:40:00,177.0,177.06,176.92,176.95,74692.0,145.489,145.5383,145.4232,145.4479,74692.0
2015-10-30 15:45:00,176.97,177.26,176.97,177.23,184175.0,145.4643,145.7027,145.4643,145.6781,184175.0
2015-10-30 15:50:00,177.23,177.23,176.93,176.96,145748.0,145.6781,145.6781,145.4315,145.4561,145748.0
2015-10-30 15:55:00,176.96,176.96,176.45,176.47,634890.0,145.4561,145.4561,145.0369,145.0534,634890.0
2015-11-02 09:30:00,176.87,176.94,176.73,176.9,103052.0,145.3821,145.4397,145.2671,145.4068,103052.0
2015-11-02 09:35:00,176.91,177.12,176.87,177.1,84865.0,145.415,145.5876,145.3821,145.5712,84865.0
2015-11-02 09:40:00,177.09,177.1,177.04,177.07,40552.0,145.563,145.5712,145.5219,145.5465,40552.0
2015-11-02 09:45:00,177.09,177.28,177.08,177.24,119042.0,145.563,145.7192,145.5548,145.6863,119042.0
2015-11-02 09:50:00,177.23,177.3,177.17,177.19,52758.0,145.6781,145.7356,145.6287,145.6452,52758.0
2015-11-02 09:55:00,177.16,177.27,177.15,177.23,27469.0,145.6205,145.7109,145.6123,145.6781,27469.0
2015-11-02 10:00:00,177.25,177.37,177.16,177.34,127652.0,145.6945,145.7931,145.6205,145.7685,127652.0
2015-11-02 10:05:00,177.35,177.42,177.29,177.3,118251.0,145.7767,145.8342,145.7274,145.7356,118251.0
2015-11-02 10:10:00,177.3,177.33,177.19,177.2,44115.0,145.7356,145.7603,145.6452,145.6534,44115.0
2015-11-02 10:15:00,177.2,177.29,177.15,177.27,48068.0,145.6534,145.7274,145.6123,145.7109,48068.0
2015-11-02 10:20:00,177.26,177.44,177.24,177.42,42802.0,145.7027,145.8507,145.6863,145.8342,42802.0
2015-11-02 10:25:00,177.45,177.61,177.45,177.51,57774.0,145.8589,145.9904,145.8589,145.9082,57774.0
2015-11-02 10:30:00,177.5,177.54,177.43,177.47,42151.0,145.9,145.9329,145.8424,145.8753,42151.0
2015-11-02 10:35:00,177.47,177.52,177.45,177.48,31541.0,145.8753,145.9164,145.8589,145.8835,31541.0
2015-11-02 10:40:00,177.48,177.49,177.37,177.46,44659.0,145.8835,145.8918,145.7931,145.8671,44659.0
2015-11-02 10:45:00,177.47,177.51,177.38,177.49,35590.0,145.8753,145.9082,145.8013,145.8918,35590.0
2015-11-02 10:50:00,177.48,177.52,177.44,177.46,24363.0,145.8835,145.9164,145.8507,145.8671,24363.0
2015-11-02 10:55:00,177.44,177.45,177.31,177.38,42981.0,145.8507,145.8589,145.7438,145.8013,42981.0
2015-11-02 11:00:00,177.38,177.4,177.31,177.32,26821.0,145.8013,145.8178,145.7438,145.752,26821.0
2015-11-02 11:05:00,177.34,177.63,177.33,177.48,118481.0,145.7685,146.0068,145.7603,145.8835,118481.0
2015-11-02 11:10:00,177.47,177.52,177.36,177.39,28517.0,145.8753,145.9164,145.7849,145.8096,28517.0
2015-11-02 11:15:00,177.38,177.4,177.27,177.3,19244.0,145.8013,145.8178,145.7109,145.7356,19244.0
2015-11-02 11:20:00,177.3,177.31,177.25,177.31,38565.0,145.7356,145.7438,145.6945,145.7438,38565.0
2015-11-02 11:25:00,177.31,177.39,177.31,177.37,19531.0,145.7438,145.8096,145.7438,145.7931,19531.0
2015-11-02 11:30:00,177.37,177.42,177.36,177.41,14747.0,145.7931,145.8342,145.7849,145.826,14747.0
2015-11-02 11:35:00,177.4,177.4,177.31,177.34,40997.0,145.8178,145.8178,145.7438,145.7685,40997.0
2015-11-02 11:40:00,177.36,177.39,177.26,177.27,32938.0,145.7849,145.8096,145.7027,145.7109,32938.0
2015-11-02 11:45:00,177.27,177.31,177.25,177.27,20485.0,145.7109,145.7438,145.6945,145.7109,20485.0
2015-11-02 11:50:00,177.27,177.34,177.26,177.33,14514.0,145.7109,145.7685,145.7027,145.7603,14514.0
2015-11-02 11:55:00,177.33,177.37,177.3,177.35,3442.0,145.7603,145.7931,145.7356,145.7767,3442.0
2015-11-02 12:00:00,177.37,177.39,177.33,177.39,5423.0,145.7931,145.8096,145.7603,145.8096,5423.0
2015-11-02 12:05:00,177.39,177.43,177.32,177.33,5071.0,145.8096,145.8424,145.752,145.7603,5071.0
2015-11-02 12:10:00,177.32,177.39,177.31,177.33,17296.0,145.752,145.8096,145.7438,145.7603,17296.0
2015-11-02 12:15:00,177.31,177.37,177.31,177.36,8890.0,145.7438,145.7931,145.7438,145.7849,8890.0
2015-11-02 12:20:00,177.36,177.43,177.36,177.41,39864.0,145.7849,145.8424,145.7849,145.826,39864.0
2015-11-02 12:25:00,177.43,177.46,177.4,177.41,14649.0,145.8424,145.8671,145.8178,145.826,14649.0
2015-11-02 12:30:00,177.42,177.43,177.33,177.35,13514.0,145.8342,145.8424,145.7603,145.7767,13514.0
2015-11-02 12:35:00,177.35,177.37,177.3,177.33,11063.0,145.7767,145.7931,145.7356,145.7603,11063.0
2015-11-02 12:40:00,177.35,177.41,177.34,177.4,21861.0,145.7767,145.826,145.7685,145.8178,21861.0
2015-11-02 12:45:00,177.41,177.47,177.37,177.39,46386.0,145.826,145.8753,145.7931,145.8096,46386.0
2015-11-02 12:50:00,177.4,177.45,177.39,177.42,7676.0,145.8178,145.8589,145.8096,145.8342,7676.0
2015-11-02 12:55:00,177.44,177.57,177.44,177.54,15512.0,145.8507,145.9575,145.8507,145.9329,15512.0
2015-11-02 13:00:00,177.54,177.59,177.52,177.54,32408.0,145.9329,145.974,145.9164,145.9329,32408.0
2015-11-02 13:05:00,177.54,177.58,177.54,177.56,6600.0,145.9329,145.9657,145.9329,145.9493,6600.0
2015-11-02 13:10:00,177.56,177.58,177.48,177.48,11579.0,145.9493,145.9657,145.8835,145.8835,11579.0
2015-11-02 13:15:00,177.47,177.47,177.41,177.46,22516.0,145.8753,145.8753,145.826,145.8671,22516.0
2015-11-02 13:20:00,177.45,177.51,177.45,177.47,4542.0,145.8589,145.9082,145.8589,145.8753,4542.0
2015-11-02 13:25:00,177.49,177.52,177.47,177.51,9126.0,145.8918,145.9164,145.8753,145.9082,9126.0
2015-11-02 13:30:00,177.53,177.55,177.5,177.53,12303.0,145.9246,145.9411,145.9,145.9246,12303.0
2015-11-02 13:35:00,177.52,177.58,177.5,177.5,31843.0,145.9164,145.9657,145.9,145.9,31843.0
2015-11-02 13:40:00,177.49,177.52,177.47,177.52,8000.0,145.8918,145.9164,145.8753,145.9164,8000.0
2015-11-02 13:45:00,177.53,177.53,177.45,177.51,17853.0,145.9246,145.9246,145.8589,145.9082,17853.0
2015-11-02 13:50:00,177.51,177.57,177.48,177.55,18581.0,145.9082,145.9575,145.8835,145.9411,18581.0
2015-11-02 13:55:00,177.55,177.6,177.52,177.6,11755.0,145.9411,145.9822,145.9164,145.9822,11755.0
2015-11-02 14:00:00,177.59,177.67,177.58,177.6,27949.0,145.974,146.0397,145.9657,145.9822,27949.0
2015-11-02 14:05:00,177.61,177.68,177.59,177.62,16534.0,145.9904,146.0479,145.974,145.9986,16534.0
2015-11-02 14:10:00,177.63,177.7,177.63,177.69,23587.0,146.0068,146.0644,146.0068,146.0562,23587.0
2015-11-02 14:15:00,177.66,177.67,177.61,177.63,15466.0,146.0315,146.0397,145.9904,146.0068,15466.0
2015-11-02 14:20:00,177.64,177.67,177.64,177.67,11329.0,146.0151,146.0397,146.0151,146.0397,11329.0
2015-11-02 14:25:00,177.67,177.69,177.64,177.66,22260.0,146.0397,146.0562,146.0151,146.0315,22260.0
2015-11-02 14:30:00,177.68,177.73,177.64,177.69,18094.0,146.0479,146.089,146.0151,146.0562,18094.0
2015-11-02 14:35:00,177.69,177.73,177.69,177.7,27999.0,146.0562,146.089,146.0562,146.0644,27999.0
2015-11-02 14:40:00,177.71,177.77,177.71,177.76,20137.0,146.0726,146.1219,146.0726,146.1137,20137.0
2015-11-02 14:45:00,177.76,177.78,177.74,177.74,30602.0,146.1137,146.1301,146.0973,146.0973,30602.0
2015-11-02 14:50:00,177.74,177.89,177.73,177.88,38690.0,146.0973,146.2206,146.089,146.2123,38690.0
2015-11-02 14:55:00,177.88,178.02,177.88,178.0,35109.0,146.2123,146.3274,146.2123,146.311,35109.0
2015-11-02 15:00:00,178.0,178.06,177.99,178.03,31264.0,146.311,146.3603,146.3028,146.3356,31264.0
2015-11-02 15:05:00,178.02,178.02,177.91,177.93,66188.0,146.3274,146.3274,146.237,146.2534,66188.0
2015-11-02 15:10:00,177.92,177.96,177.92,177.95,50258.0,146.2452,146.2781,146.2452,146.2699,50258.0
2015-11-02 15:15:00,177.96,178.04,177.96,178.03,122476.0,146.2781,146.3439,146.2781,146.3356,122476.0
2015-11-02 15:20:00,178.03,178.11,178.02,178.07,23869.0,146.3356,146.4014,146.3274,146.3685,23869.0
2015-11-02 15:25:00,178.07,178.28,178.06,178.23,89284.0,146.3685,146.5411,146.3603,146.5,89284.0
2015-11-02 15:30:00,178.22,178.28,178.13,178.13,56522.0,146.4918,146.5411,146.4178,146.4178,56522.0
2015-11-02 15:35:00,178.13,178.16,178.08,178.16,52621.0,146.4178,146.4425,146.3767,146.4425,52621.0
2015-11-02 15:40:00,178.18,178.29,178.18,178.28,64244.0,146.4589,146.5493,146.4589,146.5411,64244.0
2015-11-02 15:45:00,178.27,178.27,177.97,178.0,69885.0,146.5329,146.5329,146.2863,146.311,69885.0
2015-11-02 15:50:00,178.0,178.1,178.0,178.09,120039.0,146.311,146.3932,146.311,146.3849,120039.0
2015-11-02 15:55:00,178.09,178.14,178.0,178.1,357953.0,146.3849,146.426,146.311,146.3932,357953.0
2015-11-03 09:30:00,177.92,177.94,177.81,177.81,114237.0,146.2452,146.2617,146.1548,146.1548,114237.0
2015-11-03 09:35:00,177.8,178.14,177.8,178.11,112903.0,146.1466,146.426,146.1466,146.4014,112903.0
2015-11-03 09:40:00,178.12,178.24,178.12,178.17,86908.0,146.4096,146.5082,146.4096,146.4507,86908.0
2015-11-03 09:45:00,178.15,178.22,178.08,178.13,72331.0,146.4343,146.4918,146.3767,146.4178,72331.0
2015-11-03 09:50:00,178.13,178.21,178.05,178.08,48341.0,146.4178,146.4836,146.3521,146.3767,48341.0
2015-11-03 09:55:00,178.07,178.08,177.98,178.06,55008.0,146.3685,146.3767,146.2945,146.3603,55008.0
2015-11-03 10:00:00,178.08,178.24,178.06,178.22,47127.0,146.3767,146.5082,146.3603,146.4918,47127.0
2015-11-03 10:05:00,178.25,178.28,178.13,178.17,42953.0,146.5165,146.5411,146.4178,146.4507,42953.0
2015-11-03 10:10:00,178.18,178.25,178.16,178.22,49613.0,146.4589,146.5165,146.4425,146.4918,49613.0
2015-11-03 10:15:00,178.21,178.45,178.21,178.44,57316.0,146.4836,146.6809,146.4836,146.6726,57316.0
2015-11-03 10:20:00,178.43,178.58,178.43,178.49,28298.0,146.6644,146.7877,146.6644,146.7137,28298.0
2015-11-03 10:25:00,178.51,178.54,178.45,178.49,37572.0,146.7302,146.7548,146.6809,146.7137,37572.0
2015-11-03 10:30:00,178.49,178.66,178.48,178.64,39212.0,146.7137,146.8535,146.7055,146.837,39212.0
2015-11-03 10:35:00,178.66,178.67,178.57,178.63,22101.0,146.8535,146.8617,146.7795,146.8288,22101.0
2015-11-03 10:40:00,178.62,178.69,178.58,178.69,33741.0,146.8206,146.8781,146.7877,146.8781,33741.0
2015-11-03 10:45:00,178.67,178.72,178.61,178.68,31519.0,146.8617,146.9028,146.8124,146.8699,31519.0
2015-11-03 10:50:00,178.7,178.8,178.7,178.76,22393.0,146.8864,146.9685,146.8864,146.9357,22393.0
2015-11-03 10:55:00,178.75,178.79,178.68,178.68,40468.0,146.9275,146.9603,146.8699,146.8699,40468.0
2015-11-03 11:00:00,178.7,178.72,178.59,178.61,24542.0,146.8864,146.9028,146.7959,146.8124,24542.0
2015-11-03 11:05:00,178.6,178.74,178.6,178.69,23849.0,146.8042,146.9192,146.8042,146.8781,23849.0
2015-11-03 11:10:00,178.71,178.76,178.7,178.76,2963.0,146.8946,146.9357,146.8864,146.9357,2963.0
2015-11-03 11:15:00,178.74,178.8,178.71,178.75,31510.0,146.9192,146.9685,146.8946,146.9275,31510.0
2015-11-03 11:20:00,178.72,178.72,178.65,178.68,30627.0,146.9028,146.9028,146.8453,146.8699,30627.0
2015-11-03 11:25:00,178.69,178.78,178.67,178.77,47459.0,146.8781,146.9521,146.8617,146.9439,47459.0
2015-11-03 11:30:00,178.74,178.8,178.69,178.8,25015.0,146.9192,146.9685,146.8781,146.9685,25015.0
2015-11-03 11:35:00,178.81,179.01,178.81,178.95,100946.0,146.9768,147.1412,146.9768,147.0918,100946.0
2015-11-03 11:40:00,178.95,179.04,178.94,178.99,58807.0,147.0918,147.1658,147.0836,147.1247,58807.0
2015-11-03 11:45:00,178.99,179.05,178.94,179.0,20424.0,147.1247,147.174,147.0836,147.1329,20424.0
2015-11-03 11:50:00,179.0,179.05,178.95,178.95,16330.0,147.1329,147.174,147.0918,147.0918,16330.0
2015-11-03 11:55:00,178.99,179.1,178.97,179.07,43227.0,147.1247,147.2151,147.1083,147.1905,43227.0
2015-11-03 12:00:00,179.06,179.1,179.0,179.08,56858.0,147.1823,147.2151,147.1329,147.1987,56858.0
2015-11-03 12:05:00,179.09,179.09,179.02,179.03,31381.0,147.2069,147.2069,147.1494,147.1576,31381.0
2015-11-03 12:10:00,179.04,179.04,178.93,178.93,32664.0,147.1658,147.1658,147.0754,147.0754,32664.0
2015-11-03 12:15:00,178.94,178.95,178.86,178.86,59033.0,147.0836,147.0918,147.0179,147.0179,59033.0
2015-11-03 12:20:00,178.87,178.91,178.86,178.87,25667.0,147.0261,147.059,147.0179,147.0261,25667.0
2015-11-03 12:25:00,178.87,178.92,178.83,178.9,20904.0,147.0261,147.0672,146.9932,147.0507,20904.0
2015-11-03 12:30:00,178.9,178.92,178.87,178.88,3625.0,147.0507,147.0672,147.0261,147.0343,3625.0
2015-11-03 12:35:00,178.91,178.91,178.84,178.85,10299.0,147.059,147.059,147.0014,147.0096,10299.0
2015-11-03 12:40:00,178.85,178.87,178.77,178.8,17985.0,147.0096,147.0261,146.9439,146.9685,17985.0
2015-11-03 12:45:00,178.79,178.88,178.79,178.87,14407.0,146.9603,147.0343,146.9603,147.0261,14407.0
2015-11-03 12:50:00,178.89,178.95,178.88,178.95,72242.0,147.0425,147.0918,147.0343,147.0918,72242.0
2015-11-03 12:55:00,178.93,179.0,178.93,178.98,11909.0,147.0754,147.1329,147.0754,147.1165,11909.0
2015-11-03 13:00:00,178.96,179.05,178.96,179.04,40365.0,147.1001,147.174,147.1001,147.1658,40365.0
2015-11-03 13:05:00,179.04,179.06,178.92,178.93,63749.0,147.1658,147.1823,147.0672,147.0754,63749.0
2015-11-03 13:10:00,178.97,179.01,178.93,178.99,8138.0,147.1083,147.1412,147.0754,147.1247,8138.0
2015-11-03 13:15:00,178.98,179.06,178.94,179.04,12763.0,147.1165,147.1823,147.0836,147.1658,12763.0
2015-11-03 13:20:00,179.06,179.1,179.01,179.1,9303.0,147.1823,147.2151,147.1412,147.2151,9303.0
2015-11-03 13:25:00,179.08,179.12,179.02,179.09,36968.0,147.1987,147.2316,147.1494,147.2069,36968.0
2015-11-03 13:30:00,179.08,179.17,179.05,179.11,55387.0,147.1987,147.2727,147.174,147.2234,55387.0
2015-11-03 13:35:00,179.08,179.22,179.07,179.22,19468.0,147.1987,147.3138,147.1905,147.3138,19468.0
2015-11-03 13:40:00,179.23,179.26,179.19,179.21,31470.0,147.322,147.3467,147.2891,147.3056,31470.0
2015-11-03 13:45:00,179.19,179.28,179.19,179.25,15340.0,147.2891,147.3631,147.2891,147.3384,15340.0
2015-11-03 13:50:00,179.24,179.24,179.17,179.18,20336.0,147.3302,147.3302,147.2727,147.2809,20336.0
2015-11-03 13:55:00,179.18,179.25,179.16,179.23,26337.0,147.2809,147.3384,147.2645,147.322,26337.0
2015-11-03 14:00:00,179.22,179.27,179.19,179.24,15175.0,147.3138,147.3549,147.2891,147.3302,15175.0
2015-11-03 14:05:00,179.26,179.5,179.23,179.46,136466.0,147.3467,147.5439,147.322,147.5111,136466.0
2015-11-03 14:10:00,179.47,179.55,179.45,179.52,40359.0,147.5193,147.585,147.5028,147.5604,40359.0
2015-11-03 14:15:00,179.53,179.53,179.41,179.41,62547.0,147.5686,147.5686,147.47,147.47,62547.0
2015-11-03 14:20:00,179.43,179.44,179.36,179.4,31442.0,147.4864,147.4946,147.4289,147.4617,31442.0
2015-11-03 14:25:00,179.39,179.55,179.36,179.53,71127.0,147.4535,147.585,147.4289,147.5686,71127.0
2015-11-03 14:30:00,179.53,179.6,179.53,179.57,32462.0,147.5686,147.6261,147.5686,147.6015,32462.0
2015-11-03 14:35:00,179.57,179.6,179.5,179.5,48424.0,147.6015,147.6261,147.5439,147.5439,48424.0
2015-11-03 14:40:00,179.49,179.55,179.43,179.44,42211.0,147.5357,147.585,147.4864,147.4946,42211.0
2015-11-03 14:45:00,179.44,179.48,179.38,179.48,45305.0,147.4946,147.5275,147.4453,147.5275,45305.0
2015-11-03 14:50:00,179.48,179.55,179.44,179.45,19535.0,147.5275,147.585,147.4946,147.5028,19535.0
2015-11-03 14:55:00,179.44,179.47,179.4,179.44,20415.0,147.4946,147.5193,147.4617,147.4946,20415.0
2015-11-03 15:00:00,179.45,179.45,179.29,179.33,44741.0,147.5028,147.5028,147.3713,147.4042,44741.0
2015-11-03 15:05:00,179.33,179.41,179.32,179.36,34208.0,147.4042,147.47,147.396,147.4289,34208.0
2015-11-03 15:10:00,179.36,179.45,179.36,179.45,86827.0,147.4289,147.5028,147.4289,147.5028,86827.0
2015-11-03 15:15:00,179.42,179.45,179.32,179.41,61996.0,147.4782,147.5028,147.396,147.47,61996.0
2015-11-03 15:20:00,179.41,179.43,179.35,179.37,28810.0,147.47,147.4864,147.4206,147.4371,28810.0
2015-11-03 15:25:00,179.33,179.41,179.25,179.26,69373.0,147.4042,147.47,147.3384,147.3467,69373.0
2015-11-03 15:30:00,179.26,179.29,179.19,179.25,69473.0,147.3467,147.3713,147.2891,147.3384,69473.0
2015-11-03 15:35:00,179.25,179.29,179.09,179.19,199023.0,147.3384,147.3713,147.2069,147.2891,199023.0
2015-11-03 15:40:00,179.2,179.2,179.03,179.07,238245.0,147.2973,147.2973,147.1576,147.1905,238245.0
2015-11-03 15:45:00,179.08,179.12,179.0,179.06,180348.0,147.1987,147.2316,147.1329,147.1823,180348.0
2015-11-03 15:50:00,179.05,179.11,179.03,179.06,59380.0,147.174,147.2234,147.1576,147.1823,59380.0
2015-11-03 15:55:00,179.06,179.06,178.87,179.02,272298.0,147.1823,147.1823,147.0261,147.1494,272298.0
2015-11-04 09:30:00,179.5,179.59,179.33,179.42,276270.0,147.5439,147.6179,147.4042,147.4782,276270.0
2015-11-04 09:35:00,179.41,179.49,179.15,179.18,138801.0,147.47,147.5357,147.2562,147.2809,138801.0
2015-11-04 09:40:00,179.18,179.19,179.01,179.05,93466.0,147.2809,147.2891,147.1412,147.174,93466.0
2015-11-04 09:45:00,179.06,179.11,178.89,178.92,121375.0,147.1823,147.2234,147.0425,147.0672,121375.0
2015-11-04 09:50:00,178.93,178.93,178.78,178.87,165597.0,147.0754,147.0754,146.9521,147.0261,165597.0
2015-11-04 09:55:00,178.86,178.94,178.81,178.93,73473.0,147.0179,147.0836,146.9768,147.0754,73473.0
2015-11-04 10:00:00,178.94,179.19,178.72,179.15,131088.0,147.0836,147.2891,146.9028,147.2562,131088.0
2015-11-04 10:05:00,179.13,179.22,179.07,179.22,38944.0,147.2398,147.3138,147.1905,147.3138,38944.0
2015-11-04 10:10:00,179.21,179.22,178.99,178.99,67083.0,147.3056,147.3138,147.1247,147.1247,67083.0
2015-11-04 10:15:00,178.98,179.23,178.98,179.22,51073.0,147.1165,147.322,147.1165,147.3138,51073.0
2015-11-04 10:20:00,179.21,179.24,179.12,179.14,61159.0,147.3056,147.3302,147.2316,147.248,61159.0
2015-11-04 10:25:00,179.16,179.22,179.09,179.13,64798.0,147.2645,147.3138,147.2069,147.2398,64798.0
2015-11-04 10:30:00,179.14,179.35,179.07,179.27,108900.0,147.248,147.4206,147.1905,147.3549,108900.0
2015-11-04 10:35:00,179.26,179.27,179.05,179.06,60575.0,147.3467,147.3549,147.174,147.1823,60575.0
2015-11-04 10:40:00,179.06,179.09,178.78,178.82,96493.0,147.1823,147.2069,146.9521,146.985,96493.0
2015-11-04 10:45:00,178.83,179.02,178.8,179.01,55510.0,146.9932,147.1494,146.9685,147.1412,55510.0
2015-11-04 10:50:00,179.0,179.02,178.78,178.81,72475.0,147.1329,147.1494,146.9521,146.9768,72475.0
2015-11-04 10:55:00,178.81,178.84,178.72,178.79,74930.0,146.9768,147.0014,146.9028,146.9603,74930.0
2015-11-04 11:00:00,178.79,178.79,178.63,178.74,42025.0,146.9603,146.9603,146.8288,146.9192,42025.0
2015-11-04 11:05:00,178.74,178.75,178.49,178.53,70414.0,146.9192,146.9275,146.7137,146.7466,70414.0
2015-11-04 11:10:00,178.5,178.61,178.46,178.5,82862.0,146.722,146.8124,146.6891,146.722,82862.0
2015-11-04 11:15:00,178.49,178.67,178.47,178.65,43464.0,146.7137,146.8617,146.6973,146.8453,43464.0
2015-11-04 11:20:00,178.63,178.75,178.6,178.61,29801.0,146.8288,146.9275,146.8042,146.8124,29801.0
2015-11-04 11:25:00,178.62,178.69,178.52,178.59,33772.0,146.8206,146.8781,146.7384,146.7959,33772.0
2015-11-04 11:30:00,178.58,178.65,178.48,178.54,94279.0,146.7877,146.8453,146.7055,146.7548,94279.0
2015-11-04 11:35:00,178.55,178.65,178.46,178.64,84625.0,146.7631,146.8453,146.6891,146.837,84625.0
2015-11-04 11:40:00,178.63,178.65,178.55,178.61,52574.0,146.8288,146.8453,146.7631,146.8124,52574.0
2015-11-04 11:45:00,178.61,178.74,178.44,178.73,67121.0,146.8124,146.9192,146.6726,146.911,67121.0
2015-11-04 11:50:00,178.72,178.72,178.62,178.66,42411.0,146.9028,146.9028,146.8206,146.8535,42411.0
2015-11-04 11:55:00,178.67,178.69,178.53,178.59,36031.0,146.8617,146.8781,146.7466,146.7959,36031.0
2015-11-04 12:00:00,178.59,178.71,178.52,178.71,19923.0,146.7959,146.8946,146.7384,146.8946,19923.0
2015-11-04 12:05:00,178.71,178.93,178.69,178.88,77200.0,146.8946,147.0754,146.8781,147.0343,77200.0
2015-11-04 12:10:00,178.88,178.97,178.86,178.97,32125.0,147.0343,147.1083,147.0179,147.1083,32125.0
2015-11-04 12:15:00,178.94,178.95,178.81,178.85,62886.0,147.0836,147.0918,146.9768,147.0096,62886.0
2015-11-04 12:20:00,178.84,178.85,178.78,178.83,26209.0,147.0014,147.0096,146.9521,146.9932,26209.0
2015-11-04 12:25:00,178.81,178.87,178.72,178.73,40142.0,146.9768,147.0261,146.9028,146.911,40142.0
2015-11-04 12:30:00,178.72,178.76,178.54,178.57,29627.0,146.9028,146.9357,146.7548,146.7795,29627.0
2015-11-04 12:35:00,178.56,178.57,178.53,178.55,23054.0,146.7713,146.7795,146.7466,146.7631,23054.0
2015-11-04 12:40:00,178.55,178.59,178.48,178.57,67285.0,146.7631,146.7959,146.7055,146.7795,67285.0
2015-11-04 12:45:00,178.59,178.65,178.59,178.61,7162.0,146.7959,146.8453,146.7959,146.8124,7162.0
2015-11-04 12:50:00,178.58,178.6,178.53,178.57,9339.0,146.7877,146.8042,146.7466,146.7795,9339.0
2015-11-04 12:55:00,178.56,178.58,178.49,178.58,8747.0,146.7713,146.7877,146.7137,146.7877,8747.0
2015-11-04 13:00:00,178.56,178.6,178.29,178.32,34732.0,146.7713,146.8042,146.5493,146.574,34732.0
2015-11-04 13:05:00,178.32,178.36,178.24,178.27,69687.0,146.574,146.6069,146.5082,146.5329,69687.0
2015-11-04 13:10:00,178.27,178.34,178.23,178.29,28987.0,146.5329,146.5904,146.5,146.5493,28987.0
2015-11-04 13:15:00,178.3,178.32,178.24,178.26,34376.0,146.5576,146.574,146.5082,146.5247,34376.0
2015-11-04 13:20:00,178.26,178.34,178.19,178.34,45057.0,146.5247,146.5904,146.4671,146.5904,45057.0
2015-11-04 13:25:00,178.34,178.39,178.32,178.38,43922.0,146.5904,146.6315,146.574,146.6233,43922.0
2015-11-04 13:30:00,178.4,178.43,178.34,178.39,34928.0,146.6398,146.6644,146.5904,146.6315,34928.0
2015-11-04 13:35:00,178.41,178.49,178.4,178.48,41079.0,146.648,146.7137,146.6398,146.7055,41079.0
2015-11-04 13:40:00,178.48,178.49,178.39,178.49,10750.0,146.7055,146.7137,146.6315,146.7137,10750.0
2015-11-04 13:45:00,178.48,178.48,178.35,178.4,55168.0,146.7055,146.7055,146.5987,146.6398,55168.0
2015-11-04 13:50:00,178.41,178.49,178.41,178.46,25974.0,146.648,146.7137,146.648,146.6891,25974.0
2015-11-04 13:55:00,178.46,178.57,178.39,178.52,32878.0,146.6891,146.7795,146.6315,146.7384,32878.0
2015-11-04 14:00:00,178.55,178.57,178.5,178.56,6235.0,146.7631,146.7795,146.722,146.7713,6235.0
2015-11-04 14:05:00,178.58,178.7,178.58,178.69,71012.0,146.7877,146.8864,146.7877,146.8781,71012.0
2015-11-04 14:10:00,178.7,178.76,178.69,178.71,38817.0,146.8864,146.9357,146.8781,146.8946,38817.0
2015-11-04 14:15:00,178.71,178.81,178.71,178.74,21259.0,146.8946,146.9768,146.8946,146.9192,21259.0
2015-11-04 14:20:00,178.78,178.79,178.66,178.67,35632.0,146.9521,146.9603,146.8535,146.8617,35632.0
2015-11-04 14:25:00,178.65,178.71,178.62,178.68,24395.0,146.8453,146.8946,146.8206,146.8699,24395.0
2015-11-04 14:30:00,178.68,178.89,178.68,178.87,34527.0,146.8699,147.0425,146.8699,147.0261,34527.0
2015-11-04 14:35:00,178.87,178.99,178.86,178.87,61848.0,147.0261,147.1247,147.0179,147.0261,61848.0
2015-11-04 14:40:00,178.88,178.93,178.76,178.81,29046.0,147.0343,147.0754,146.9357,146.9768,29046.0
2015-11-04 14:45:00,178.84,178.89,178.77,178.86,42144.0,147.0014,147.0425,146.9439,147.0179,42144.0
2015-11-04 14:50:00,178.85,178.85,178.71,178.74,19560.0,147.0096,147.0096,146.8946,146.9192,19560.0
2015-11-04 14:55:00,178.74,178.85,178.73,178.81,23968.0,146.9192,147.0096,146.911,146.9768,23968.0
2015-11-04 15:00:00,178.8,178.84,178.55,178.57,77427.0,146.9685,147.0014,146.7631,146.7795,77427.0
2015-11-04 15:05:00,178.59,178.66,178.55,178.65,48820.0,146.7959,146.8535,146.7631,146.8453,48820.0
2015-11-04 15:10:00,178.66,178.66,178.57,178.57,46247.0,146.8535,146.8535,146.7795,146.7795,46247.0
2015-11-04 15:15:00,178.57,178.63,178.48,178.57,48087.0,146.7795,146.8288,146.7055,146.7795,48087.0
2015-11-04 15:20:00,178.57,178.68,178.56,178.63,52353.0,146.7795,146.8699,146.7713,146.8288,52353.0
2015-11-04 15:25:00,178.65,178.71,178.6,178.61,69832.0,146.8453,146.8946,146.8042,146.8124,69832.0
2015-11-04 15:30:00,178.62,178.67,178.52,178.53,205474.0,146.8206,146.8617,146.7384,146.7466,205474.0
2015-11-04 15:35:00,178.51,178.56,178.44,178.53,47921.0,146.7302,146.7713,146.6726,146.7466,47921.0
2015-11-04 15:40:00,178.55,178.61,178.39,178.42,85671.0,146.7631,146.8124,146.6315,146.6562,85671.0
2015-11-04 15:45:00,178.4,178.51,178.4,178.44,70405.0,146.6398,146.7302,146.6398,146.6726,70405.0
2015-11-04 15:50:00,178.44,178.46,178.37,178.4,156090.0,146.6726,146.6891,146.6151,146.6398,156090.0
2015-11-04 15:55:00,178.4,178.64,178.38,178.64,130109.0,146.6398,146.837,146.6233,146.837,130109.0
2015-11-05 09:30:00,178.75,179.0,178.61,178.88,122646.0,146.9275,147.1329,146.8124,147.0343,122646.0
2015-11-05 09:35:00,178.88,178.95,178.72,178.92,96815.0,147.0343,147.0918,146.9028,147.0672,96815.0
2015-11-05 09:40:00,178.93,178.93,178.75,178.8,125682.0,147.0754,147.0754,146.9275,146.9685,125682.0
2015-11-05 09:45:00,178.8,178.98,178.8,178.94,134845.0,146.9685,147.1165,146.9685,147.0836,134845.0
2015-11-05 09:50:00,178.95,179.02,178.92,178.99,43369.0,147.0918,147.1494,147.0672,147.1247,43369.0
2015-11-05 09:55:00,179.0,179.21,178.99,179.2,99162.0,147.1329,147.3056,147.1247,147.2973,99162.0
2015-11-05 10:00:00,179.19,179.25,179.07,179.07,104212.0,147.2891,147.3384,147.1905,147.1905,104212.0
2015-11-05 10:05:00,179.08,179.11,178.84,178.86,80738.0,147.1987,147.2234,147.0014,147.0179,80738.0
2015-11-05 10:10:00,178.85,178.9,178.72,178.73,25070.0,147.0096,147.0507,146.9028,146.911,25070.0
2015-11-05 10:15:00,178.72,178.8,178.46,178.56,82131.0,146.9028,146.9685,146.6891,146.7713,82131.0
2015-11-05 10:20:00,178.56,178.63,178.47,178.47,43254.0,146.7713,146.8288,146.6973,146.6973,43254.0
2015-11-05 10:25:00,178.46,178.5,178.17,178.22,123523.0,146.6891,146.722,146.4507,146.4918,123523.0
2015-11-05 10:30:00,178.2,178.2,177.94,178.06,130822.0,146.4754,146.4754,146.2617,146.3603,130822.0
2015-11-05 10:35:00,178.1,178.16,178.04,178.06,29942.0,146.3932,146.4425,146.3439,146.3603,29942.0
2015-11-05 10:40:00,178.06,178.07,177.84,177.94,61811.0,146.3603,146.3685,146.1795,146.2617,61811.0
2015-11-05 10:45:00,177.89,177.96,177.74,177.76,69786.0,146.2206,146.2781,146.0973,146.1137,69786.0
2015-11-05 10:50:00,177.75,177.94,177.74,177.91,49786.0,146.1055,146.2617,146.0973,146.237,49786.0
2015-11-05 10:55:00,177.89,177.95,177.86,177.92,41728.0,146.2206,146.2699,146.1959,146.2452,41728.0
2015-11-05 11:00:00,177.91,177.97,177.84,177.93,32751.0,146.237,146.2863,146.1795,146.2534,32751.0
2015-11-05 11:05:00,177.93,177.94,177.75,177.75,51189.0,146.2534,146.2617,146.1055,146.1055,51189.0
2015-11-05 11:10:00,177.76,177.88,177.73,177.87,30187.0,146.1137,146.2123,146.089,146.2041,30187.0
2015-11-05 11:15:00,177.89,178.06,177.86,177.97,74021.0,146.2206,146.3603,146.1959,146.2863,74021.0
2015-11-05 11:20:00,177.96,178.06,177.96,178.01,15506.0,146.2781,146.3603,146.2781,146.3192,15506.0
2015-11-05 11:25:00,178.03,178.12,178.03,178.09,26762.0,146.3356,146.4096,146.3356,146.3849,26762.0
2015-11-05 11:30:00,178.1,178.22,178.06,178.16,31810.0,146.3932,146.4918,146.3603,146.4425,31810.0
2015-11-05 11:35:00,178.15,178.15,178.09,178.09,18784.0,146.4343,146.4343,146.3849,146.3849,18784.0
2015-11-05 11:40:00,178.09,178.24,178.04,178.24,39571.0,146.3849,146.5082,146.3439,146.5082,39571.0
2015-11-05 11:45:00,178.23,178.45,178.23,178.35,106603.0,146.5,146.6809,146.5,146.5987,106603.0
2015-11-05 11:50:00,178.38,178.51,178.38,178.49,25368.0,146.6233,146.7302,146.6233,146.7137,25368.0
2015-11-05 11:55:00,178.5,178.53,178.44,178.5,13268.0,146.722,146.7466,146.6726,146.722,13268.0
2015-11-05 12:00:00,178.52,178.55,178.48,178.52,19334.0,146.7384,146.7631,146.7055,146.7384,19334.0
2015-11-05 12:05:00,178.52,178.64,178.52,178.59,54830.0,146.7384,146.837,146.7384,146.7959,54830.0
2015-11-05 12:10:00,178.6,178.6,178.38,178.43,45517.0,146.8042,146.8042,146.6233,146.6644,45517.0
2015-11-05 12:15:00,178.43,178.52,178.42,178.44,23100.0,146.6644,146.7384,146.6562,146.6726,23100.0
2015-11-05 12:20:00,178.44,178.54,178.44,178.54,31582.0,146.6726,146.7548,146.6726,146.7548,31582.0
2015-11-05 12:25:00,178.52,178.78,178.51,178.71,64192.0,146.7384,146.9521,146.7302,146.8946,64192.0
2015-11-05 12:30:00,178.74,178.76,178.64,178.7,39729.0,146.9192,146.9357,146.837,146.8864,39729.0
2015-11-05 12:35:00,178.68,178.69,178.57,178.61,40874.0,146.8699,146.8781,146.7795,146.8124,40874.0
2015-11-05 12:40:00,178.63,178.75,178.62,178.71,17870.0,146.8288,146.9275,146.8206,146.8946,17870.0
2015-11-05 12:45:00,178.69,178.73,178.61,178.61,27423.0,146.8781,146.911,146.8124,146.8124,27423.0
2015-11-05 12:50:00,178.63,178.68,178.56,178.63,86664.0,146.8288,146.8699,146.7713,146.8288,86664.0
2015-11-05 12:55:00,178.64,178.83,178.6,178.8,66994.0,146.837,146.9932,146.8042,146.9685,66994.0
2015-11-05 13:00:00,178.83,178.85,178.77,178.83,25353.0,146.9932,147.0096,146.9439,146.9932,25353.0
2015-11-05 13:05:00,178.83,178.87,178.74,178.75,23782.0,146.9932,147.0261,146.9192,146.9275,23782.0
2015-11-05 13:10:00,178.74,178.76,178.62,178.65,24665.0,146.9192,146.9357,146.8206,146.8453,24665.0
2015-11-05 13:15:00,178.63,178.69,178.58,178.58,25256.0,146.8288,146.8781,146.7877,146.7877,25256.0
2015-11-05 13:20:00,178.6,178.61,178.42,178.52,68185.0,146.8042,146.8124,146.6562,146.7384,68185.0
2015-11-05 13:25:00,178.51,178.53,178.38,178.38,22995.0,146.7302,146.7466,146.6233,146.6233,22995.0
2015-11-05 13:30:00,178.41,178.59,178.38,178.56,18086.0,146.648,146.7959,146.6233,146.7713,18086.0
2015-11-05 13:35:00,178.56,178.61,178.54,178.58,17056.0,146.7713,146.8124,146.7548,146.7877,17056.0
2015-11-05 13:40:00,178.55,178.62,178.5,178.52,20925.0,146.7631,146.8206,146.722,146.7384,20925.0
2015-11-05 13:45:00,178.54,178.55,178.48,178.55,19201.0,146.7548,146.7631,146.7055,146.7631,19201.0
2015-11-05 13:50:00,178.55,178.58,178.46,178.58,7171.0,146.7631,146.7877,146.6891,146.7877,7171.0
2015-11-05 13:55:00,178.6,178.6,178.54,178.59,20342.0,146.8042,146.8042,146.7548,146.7959,20342.0
2015-11-05 14:00:00,178.6,178.69,178.56,178.58,25916.0,146.8042,146.8781,146.7713,146.7877,25916.0
2015-11-05 14:05:00,178.59,178.6,178.46,178.47,54052.0,146.7959,146.8042,146.6891,146.6973,54052.0
2015-11-05 14:10:00,178.47,178.52,178.4,178.48,49035.0,146.6973,146.7384,146.6398,146.7055,49035.0
2015-11-05 14:15:00,178.48,178.52,178.39,178.39,10268.0,146.7055,146.7384,146.6315,146.6315,10268.0
2015-11-05 14:20:00,178.37,178.41,178.3,178.38,25698.0,146.6151,146.648,146.5576,146.6233,25698.0
2015-11-05 14:25:00,178.35,178.35,178.3,178.33,13485.0,146.5987,146.5987,146.5576,146.5822,13485.0
2015-11-05 14:30:00,178.33,178.33,178.25,178.28,50954.0,146.5822,146.5822,146.5165,146.5411,50954.0
2015-11-05 14:35:00,178.27,178.31,178.23,178.28,28506.0,146.5329,146.5658,146.5,146.5411,28506.0
2015-11-05 14:40:00,178.26,178.43,178.26,178.4,25921.0,146.5247,146.6644,146.5247,146.6398,25921.0
2015-11-05 14:45:00,178.38,178.4,178.31,178.36,13326.0,146.6233,146.6398,146.5658,146.6069,13326.0
2015-11-05 14:50:00,178.36,178.44,178.35,178.35,7482.0,146.6069,146.6726,146.5987,146.5987,7482.0
2015-11-05 14:55:00,178.35,178.44,178.33,178.43,11578.0,146.5987,146.6726,146.5822,146.6644,11578.0
2015-11-05 15:00:00,178.43,178.43,178.31,178.31,54000.0,146.6644,146.6644,146.5658,146.5658,54000.0
2015-11-05 15:05:00,178.32,178.34,178.27,178.33,34868.0,146.574,146.5904,146.5329,146.5822,34868.0
2015-11-05 15:10:00,178.32,178.36,178.18,178.19,77251.0,146.574,146.6069,146.4589,146.4671,77251.0
2015-11-05 15:15:00,178.2,178.51,178.2,178.45,61330.0,146.4754,146.7302,146.4754,146.6809,61330.0
2015-11-05 15:20:00,178.45,178.52,178.43,178.47,45007.0,146.6809,146.7384,146.6644,146.6973,45007.0
2015-11-05 15:25:00,178.5,178.75,178.5,178.71,153126.0,146.722,146.9275,146.722,146.8946,153126.0
2015-11-05 15:30:00,178.7,178.7,178.62,178.67,68484.0,146.8864,146.8864,146.8206,146.8617,68484.0
2015-11-05 15:35:00,178.68,178.76,178.63,178.71,121030.0,146.8699,146.9357,146.8288,146.8946,121030.0
2015-11-05 15:40:00,178.71,178.86,178.7,178.86,91821.0,146.8946,147.0179,146.8864,147.0179,91821.0
2015-11-05 15:45:00,178.86,178.86,178.64,178.68,99580.0,147.0179,147.0179,146.837,146.8699,99580.0
2015-11-05 15:50:00,178.69,178.8,178.66,178.75,85455.0,146.8781,146.9685,146.8535,146.9275,85455.0
2015-11-05 15:55:00,178.75,178.75,178.61,178.63,116145.0,146.9275,146.9275,146.8124,146.8288,116145.0
2015-11-06 09:30:00,178.49,179.03,178.48,178.94,291536.0,146.7137,147.1576,146.7055,147.0836,291536.0
2015-11-06 09:35:00,178.95,179.17,178.85,178.94,148919.0,147.0918,147.2727,147.0096,147.0836,148919.0
2015-11-06 09:40:00,178.93,179.14,178.86,178.88,130620.0,147.0754,147.248,147.0179,147.0343,130620.0
2015-11-06 09:45:00,178.87,178.92,178.66,178.66,95930.0,147.0261,147.0672,146.8535,146.8535,95930.0
2015-11-06 09:50:00,178.66,178.66,178.27,178.27,118594.0,146.8535,146.8535,146.5329,146.5329,118594.0
2015-11-06 09:55:00,178.26,178.33,178.13,178.2,99403.0,146.5247,146.5822,146.4178,146.4754,99403.0
2015-11-06 10:00:00,178.25,178.29,177.92,177.96,176242.0,146.5165,146.5493,146.2452,146.2781,176242.0
2015-11-06 10:05:00,177.95,177.99,177.71,177.98,220079.0,146.2699,146.3028,146.0726,146.2945,220079.0
2015-11-06 10:10:00,177.98,178.18,177.88,178.15,120625.0,146.2945,146.4589,146.2123,146.4343,120625.0
2015-11-06 10:15:00,178.16,178.21,177.98,178.18,91916.0,146.4425,146.4836,146.2945,146.4589,91916.0
2015-11-06 10:20:00,178.17,178.19,178.05,178.06,51286.0,146.4507,146.4671,146.3521,146.3603,51286.0
2015-11-06 10:25:00,178.06,178.16,177.87,178.16,111986.0,146.3603,146.4425,146.2041,146.4425,111986.0
2015-11-06 10:30:00,178.13,178.38,178.1,178.29,121557.0,146.4178,146.6233,146.3932,146.5493,121557.0
2015-11-06 10:35:00,178.3,178.48,178.29,178.42,74305.0,146.5576,146.7055,146.5493,146.6562,74305.0
2015-11-06 10:40:00,178.45,178.78,178.43,178.72,167228.0,146.6809,146.9521,146.6644,146.9028,167228.0
2015-11-06 10:45:00,178.73,178.9,178.68,178.72,123999.0,146.911,147.0507,146.8699,146.9028,123999.0
2015-11-06 10:50:00,178.73,178.79,178.55,178.57,144351.0,146.911,146.9603,146.7631,146.7795,144351.0
2015-11-06 10:55:00,178.57,178.62,178.49,178.54,104689.0,146.7795,146.8206,146.7137,146.7548,104689.0
2015-11-06 11:00:00,178.53,178.6,178.23,178.32,111892.0,146.7466,146.8042,146.5,146.574,111892.0
2015-11-06 11:05:00,178.33,178.52,178.31,178.42,63324.0,146.5822,146.7384,146.5658,146.6562,63324.0
2015-11-06 11:10:00,178.4,178.53,178.32,178.51,103982.0,146.6398,146.7466,146.574,146.7302,103982.0
2015-11-06 11:15:00,178.49,178.51,178.19,178.25,69996.0,146.7137,146.7302,146.4671,146.5165,69996.0
2015-11-06 11:20:00,178.22,178.33,178.05,178.07,50417.0,146.4918,146.5822,146.3521,146.3685,50417.0
2015-11-06 11:25:00,178.09,178.14,177.98,178.11,130407.0,146.3849,146.426,146.2945,146.4014,130407.0
2015-11-06 11:30:00,178.12,178.29,178.11,178.25,29437.0,146.4096,146.5493,146.4014,146.5165,29437.0
2015-11-06 11:35:00,178.25,178.38,178.25,178.28,35756.0,146.5165,146.6233,146.5165,146.5411,35756.0
2015-11-06 11:40:00,178.25,178.3,178.16,178.25,73071.0,146.5165,146.5576,146.4425,146.5165,73071.0
2015-11-06 11:45:00,178.24,178.45,178.23,178.38,89417.0,146.5082,146.6809,146.5,146.6233,89417.0
2015-11-06 11:50:00,178.4,178.54,178.37,178.47,78905.0,146.6398,146.7548,146.6151,146.6973,78905.0
2015-11-06 11:55:00,178.47,178.47,178.31,178.32,44072.0,146.6973,146.6973,146.5658,146.574,44072.0
2015-11-06 12:00:00,178.33,178.42,178.26,178.36,75613.0,146.5822,146.6562,146.5247,146.6069,75613.0
2015-11-06 12:05:00,178.35,178.41,178.31,178.35,30218.0,146.5987,146.648,146.5658,146.5987,30218.0
2015-11-06 12:10:00,178.42,178.53,178.42,178.46,42959.0,146.6562,146.7466,146.6562,146.6891,42959.0
2015-11-06 12:15:00,178.46,178.5,178.33,178.34,18962.0,146.6891,146.722,146.5822,146.5904,18962.0
2015-11-06 12:20:00,178.31,178.33,178.07,178.13,40796.0,146.5658,146.5822,146.3685,146.4178,40796.0
2015-11-06 12:25:00,178.12,178.21,178.11,178.21,32403.0,146.4096,146.4836,146.4014,146.4836,32403.0
2015-11-06 12:30:00,178.19,178.25,178.16,178.19,32738.0,146.4671,146.5165,146.4425,146.4671,32738.0
2015-11-06 12:35:00,178.15,178.17,177.98,178.07,58064.0,146.4343,146.4507,146.2945,146.3685,58064.0
2015-11-06 12:40:00,178.03,178.19,178.02,178.19,8166.0,146.3356,146.4671,146.3274,146.4671,8166.0
2015-11-06 12:45:00,178.19,178.28,178.18,178.21,28844.0,146.4671,146.5411,146.4589,146.4836,28844.0
2015-11-06 12:50:00,178.18,178.25,178.18,178.22,10124.0,146.4589,146.5165,146.4589,146.4918,10124.0
2015-11-06 12:55:00,178.22,178.28,178.19,178.27,8584.0,146.4918,146.5411,146.4671,146.5329,8584.0
2015-11-06 13:00:00,178.25,178.35,178.22,178.32,25869.0,146.5165,146.5987,146.4918,146.574,25869.0
2015-11-06 13:05:00,178.33,178.41,178.27,178.35,54864.0,146.5822,146.648,146.5329,146.5987,54864.0
2015-11-06 13:10:00,178.34,178.44,178.34,178.4,22490.0,146.5904,146.6726,146.5904,146.6398,22490.0
2015-11-06 13:15:00,178.45,178.53,178.42,178.49,20711.0,146.6809,146.7466,146.6562,146.7137,20711.0
2015-11-06 13:20:00,178.52,178.63,178.51,178.55,32466.0,146.7384,146.8288,146.7302,146.7631,32466.0
2015-11-06 13:25:00,178.57,178.59,178.52,178.52,15024.0,146.7795,146.7959,146.7384,146.7384,15024.0
2015-11-06 13:30:00,178.52,178.54,178.47,178.47,22303.0,146.7384,146.7548,146.6973,146.6973,22303.0
2015-11-06 13:35:00,178.47,178.49,178.44,178.44,33956.0,146.6973,146.7137,146.6726,146.6726,33956.0
2015-11-06 13:40:00,178.46,178.53,178.46,178.48,19128.0,146.6891,146.7466,146.6891,146.7055,19128.0
2015-11-06 13:45:00,178.46,178.62,178.39,178.62,30971.0,146.6891,146.8206,146.6315,146.8206,30971.0
2015-11-06 13:50:00,178.64,178.86,178.63,178.8,75876.0,146.837,147.0179,146.8288,146.9685,75876.0
2015-11-06 13:55:00,178.81,178.81,178.72,178.81,34983.0,146.9768,146.9768,146.9028,146.9768,34983.0
2015-11-06 14:00:00,178.85,179.12,178.78,179.04,182791.0,147.0096,147.2316,146.9521,147.1658,182791.0
2015-11-06 14:05:00,179.02,179.04,178.98,179.01,41752.0,147.1494,147.1658,147.1165,147.1412,41752.0
2015-11-06 14:10:00,179.02,179.05,178.92,178.93,50695.0,147.1494,147.174,147.0672,147.0754,50695.0
2015-11-06 14:15:00,178.93,178.99,178.77,178.82,112691.0,147.0754,147.1247,146.9439,146.985,112691.0
2015-11-06 14:20:00,178.83,178.9,178.77,178.78,60382.0,146.9932,147.0507,146.9439,146.9521,60382.0
2015-11-06 14:25:00,178.79,178.8,178.67,178.78,72264.0,146.9603,146.9685,146.8617,146.9521,72264.0
2015-11-06 14:30:00,178.75,178.82,178.57,178.59,92577.0,146.9275,146.985,146.7795,146.7959,92577.0
2015-11-06 14:35:00,178.59,178.62,178.45,178.46,71171.0,146.7959,146.8206,146.6809,146.6891,71171.0
2015-11-06 14:40:00,178.45,178.51,178.4,178.51,70472.0,146.6809,146.7302,146.6398,146.7302,70472.0
2015-11-06 14:45:00,178.47,178.56,178.43,178.56,53606.0,146.6973,146.7713,146.6644,146.7713,53606.0
2015-11-06 14:50:00,178.56,178.61,178.47,178.58,30733.0,146.7713,146.8124,146.6973,146.7877,30733.0
2015-11-06 14:55:00,178.59,178.7,178.52,178.67,69491.0,146.7959,146.8864,146.7384,146.8617,69491.0
2015-11-06 15:00:00,178.68,178.77,178.63,178.67,79226.0,146.8699,146.9439,146.8288,146.8617,79226.0
2015-11-06 15:05:00,178.68,178.78,178.64,178.76,33088.0,146.8699,146.9521,146.837,146.9357,33088.0
2015-11-06 15:10:00,178.72,178.77,178.68,178.77,31762.0,146.9028,146.9439,146.8699,146.9439,31762.0
2015-11-06 15:15:00,178.77,178.83,178.75,178.78,21371.0,146.9439,146.9932,146.9275,146.9521,21371.0
2015-11-06 15:20:00,178.8,178.83,178.74,178.82,38276.0,146.9685,146.9932,146.9192,146.985,38276.0
2015-11-06 15:25:00,178.83,178.87,178.7,178.78,52267.0,146.9932,147.0261,146.8864,146.9521,52267.0
2015-11-06 15:30:00,178.79,179.0,178.78,179.0,72552.0,146.9603,147.1329,146.9521,147.1329,72552.0
2015-11-06 15:35:00,178.99,179.02,178.82,178.83,49402.0,147.1247,147.1494,146.985,146.9932,49402.0
2015-11-06 15:40:00,178.83,178.94,178.82,178.88,23648.0,146.9932,147.0836,146.985,147.0343,23648.0
2015-11-06 15:45:00,178.88,178.98,178.88,178.95,117368.0,147.0343,147.1165,147.0343,147.0918,117368.0
2015-11-06 15:50:00,178.94,179.04,178.91,178.94,90447.0,147.0836,147.1658,147.059,147.0836,90447.0
2015-11-06 15:55:00,178.94,179.15,178.9,179.14,189198.0,147.0836,147.2562,147.0507,147.248,189198.0
2015-11-09 09:30:00,178.5,178.6,178.24,178.24,124504.0,146.722,146.8042,146.5082,146.5082,124504.0
2015-11-09 09:35:00,178.23,178.55,178.22,178.46,81151.0,146.5,146.7631,146.4918,146.6891,81151.0
2015-11-09 09:40:00,178.48,178.52,177.83,177.83,92969.0,146.7055,146.7384,146.1712,146.1712,92969.0
2015-11-09 09:45:00,177.82,177.96,177.81,177.83,136918.0,146.163,146.2781,146.1548,146.1712,136918.0
2015-11-09 09:50:00,177.83,177.94,177.73,177.94,127964.0,146.1712,146.2617,146.089,146.2617,127964.0
2015-11-09 09:55:00,177.94,178.02,177.78,177.79,85835.0,146.2617,146.3274,146.1301,146.1384,85835.0
2015-11-09 10:00:00,177.78,177.88,177.65,177.76,121908.0,146.1301,146.2123,146.0233,146.1137,121908.0
2015-11-09 10:05:00,177.74,177.78,177.61,177.7,105074.0,146.0973,146.1301,145.9904,146.0644,105074.0
2015-11-09 10:10:00,177.69,177.75,177.53,177.72,75055.0,146.0562,146.1055,145.9246,146.0808,75055.0
2015-11-09 10:15:00,177.69,177.8,177.64,177.71,679397.0,146.0562,146.1466,146.0151,146.0726,679397.0
2015-11-09 10:20:00,177.73,177.73,177.37,177.37,180519.0,146.089,146.089,145.7931,145.7931,180519.0
2015-11-09 10:25:00,177.38,177.46,177.33,177.43,161673.0,145.8013,145.8671,145.7603,145.8424,161673.0
2015-11-09 10:30:00,177.43,177.53,177.35,177.53,109458.0,145.8424,145.9246,145.7767,145.9246,109458.0
2015-11-09 10:35:00,177.54,177.65,177.54,177.64,113888.0,145.9329,146.0233,145.9329,146.0151,113888.0
2015-11-09 10:40:00,177.64,177.65,177.53,177.61,75064.0,146.0151,146.0233,145.9246,145.9904,75064.0
2015-11-09 10:45:00,177.65,177.67,177.57,177.63,65681.0,146.0233,146.0397,145.9575,146.0068,65681.0
2015-11-09 10:50:00,177.62,177.64,177.47,177.53,41351.0,145.9986,146.0151,145.8753,145.9246,41351.0
2015-11-09 10:55:00,177.54,177.63,177.5,177.6,40227.0,145.9329,146.0068,145.9,145.9822,40227.0
2015-11-09 11:00:00,177.59,177.61,177.44,177.47,145102.0,145.974,145.9904,145.8507,145.8753,145102.0
2015-11-09 11:05:00,177.46,177.46,177.21,177.24,193802.0,145.8671,145.8671,145.6616,145.6863,193802.0
2015-11-09 11:10:00,177.24,177.33,177.14,177.22,140830.0,145.6863,145.7603,145.6041,145.6698,140830.0
2015-11-09 11:15:00,177.2,177.21,177.01,177.14,127830.0,145.6534,145.6616,145.4972,145.6041,127830.0
2015-11-09 11:20:00,177.12,177.15,177.05,177.05,36433.0,145.5876,145.6123,145.5301,145.5301,36433.0
2015-11-09 11:25:00,177.04,177.06,176.85,176.89,68996.0,145.5219,145.5383,145.3657,145.3986,68996.0
2015-11-09 11:30:00,176.87,177.07,176.86,177.03,93873.0,145.3821,145.5465,145.3739,145.5137,93873.0
2015-11-09 11:35:00,177.03,177.09,176.97,177.09,24870.0,145.5137,145.563,145.4643,145.563,24870.0
2015-11-09 11:40:00,177.08,177.16,177.0,177.04,48973.0,145.5548,145.6205,145.489,145.5219,48973.0
2015-11-09 11:45:00,177.01,177.02,176.86,176.95,44326.0,145.4972,145.5054,145.3739,145.4479,44326.0
2015-11-09 11:50:00,176.94,176.97,176.83,176.9,94463.0,145.4397,145.4643,145.3493,145.4068,94463.0
2015-11-09 11:55:00,176.91,176.94,176.84,176.87,19071.0,145.415,145.4397,145.3575,145.3821,19071.0
2015-11-09 12:00:00,176.84,176.91,176.73,176.91,159989.0,145.3575,145.415,145.2671,145.415,159989.0
2015-11-09 12:05:00,176.91,176.97,176.88,176.97,32011.0,145.415,145.4643,145.3904,145.4643,32011.0
2015-11-09 12:10:00,176.96,177.0,176.93,177.0,17878.0,145.4561,145.489,145.4315,145.489,17878.0
2015-11-09 12:15:00,176.99,177.04,176.98,177.02,25647.0,145.4808,145.5219,145.4726,145.5054,25647.0
2015-11-09 12:20:00,177.02,177.05,176.93,176.97,68121.0,145.5054,145.5301,145.4315,145.4643,68121.0
2015-11-09 12:25:00,176.96,177.05,176.96,177.02,10800.0,145.4561,145.5301,145.4561,145.5054,10800.0
2015-11-09 12:30:00,177.02,177.02,176.95,176.97,12015.0,145.5054,145.5054,145.4479,145.4643,12015.0
2015-11-09 12:35:00,176.95,177.11,176.93,177.11,24230.0,145.4479,145.5794,145.4315,145.5794,24230.0
2015-11-09 12:40:00,177.13,177.26,177.13,177.25,46091.0,145.5959,145.7027,145.5959,145.6945,46091.0
2015-11-09 12:45:00,177.24,177.27,177.16,177.17,28061.0,145.6863,145.7109,145.6205,145.6287,28061.0
2015-11-09 12:50:00,177.18,177.24,177.12,177.23,14215.0,145.637,145.6863,145.5876,145.6781,14215.0
2015-11-09 12:55:00,177.2,177.26,177.16,177.24,5667.0,145.6534,145.7027,145.6205,145.6863,5667.0
2015-11-09 13:00:00,177.26,177.31,177.08,177.1,28007.0,145.7027,145.7438,145.5548,145.5712,28007.0
2015-11-09 13:05:00,177.11,177.21,177.0,177.06,24662.0,145.5794,145.6616,145.489,145.5383,24662.0
2015-11-09 13:10:00,177.05,177.07,176.92,176.92,30853.0,145.5301,145.5465,145.4232,145.4232,30853.0
2015-11-09 13:15:00,176.91,176.94,176.84,176.89,39074.0,145.415,145.4397,145.3575,145.3986,39074.0
2015-11-09 13:20:00,176.87,176.98,176.87,176.98,15315.0,145.3821,145.4726,145.3821,145.4726,15315.0
2015-11-09 13:25:00,176.99,177.08,176.98,177.06,27061.0,145.4808,145.5548,145.4726,145.5383,27061.0
2015-11-09 13:30:00,177.08,177.12,176.96,176.99,13934.0,145.5548,145.5876,145.4561,145.4808,13934.0
2015-11-09 13:35:00,176.99,177.22,176.99,177.22,49444.0,145.4808,145.6698,145.4808,145.6698,49444.0
2015-11-09 13:40:00,177.22,177.25,177.12,177.24,16802.0,145.6698,145.6945,145.5876,145.6863,16802.0
2015-11-09 13:45:00,177.25,177.27,177.07,177.1,20624.0,145.6945,145.7109,145.5465,145.5712,20624.0
2015-11-09 13:50:00,177.11,177.11,176.96,177.1,47214.0,145.5794,145.5794,145.4561,145.5712,47214.0
2015-11-09 13:55:00,177.08,177.17,177.07,177.15,31096.0,145.5548,145.6287,145.5465,145.6123,31096.0
2015-11-09 14:00:00,177.17,177.2,177.06,177.2,10251.0,145.6287,145.6534,145.5383,145.6534,10251.0
2015-11-09 14:05:00,177.24,177.38,177.21,177.34,58225.0,145.6863,145.8013,145.6616,145.7685,58225.0
2015-11-09 14:10:00,177.32,177.35,177.23,177.25,18653.0,145.752,145.7767,145.6781,145.6945,18653.0
2015-11-09 14:15:00,177.19,177.23,177.1,177.2,37416.0,145.6452,145.6781,145.5712,145.6534,37416.0
2015-11-09 14:20:00,177.21,177.29,177.18,177.18,29219.0,145.6616,145.7274,145.637,145.637,29219.0
2015-11-09 14:25:00,177.2,177.29,177.18,177.23,11802.0,145.6534,145.7274,145.637,145.6781,11802.0
2015-11-09 14:30:00,177.24,177.34,177.18,177.29,12758.0,145.6863,145.7685,145.637,145.7274,12758.0
2015-11-09 14:35:00,177.27,177.29,177.07,177.08,94015.0,145.7109,145.7274,145.5465,145.5548,94015.0
2015-11-09 14:40:00,177.07,177.14,177.05,177.05,38913.0,145.5465,145.6041,145.5301,145.5301,38913.0
2015-11-09 14:45:00,177.05,177.08,176.97,177.05,42396.0,145.5301,145.5548,145.4643,145.5301,42396.0
2015-11-09 14:50:00,177.09,177.16,177.06,177.1,25909.0,145.563,145.6205,145.5383,145.5712,25909.0
2015-11-09 14:55:00,177.1,177.21,177.1,177.11,37746.0,145.5712,145.6616,145.5712,145.5794,37746.0
2015-11-09 15:00:00,177.11,177.15,177.01,177.15,31299.0,145.5794,145.6123,145.4972,145.6123,31299.0
2015-11-09 15:05:00,177.14,177.19,177.01,177.05,59224.0,145.6041,145.6452,145.4972,145.5301,59224.0
2015-11-09 15:10:00,177.04,177.15,177.0,177.06,50440.0,145.5219,145.6123,145.489,145.5383,50440.0
2015-11-09 15:15:00,177.07,177.11,176.87,177.02,97831.0,145.5465,145.5794,145.3821,145.5054,97831.0
2015-11-09 15:20:00,177.01,177.06,176.94,177.06,42878.0,145.4972,145.5383,145.4397,145.5383,42878.0
2015-11-09 15:25:00,177.06,177.23,177.05,177.19,87729.0,145.5383,145.6781,145.5301,145.6452,87729.0
2015-11-09 15:30:00,177.19,177.41,177.19,177.4,96612.0,145.6452,145.826,145.6452,145.8178,96612.0
2015-11-09 15:35:00,177.39,177.55,177.37,177.51,183208.0,145.8096,145.9411,145.7931,145.9082,183208.0
2015-11-09 15:40:00,177.52,177.62,177.49,177.52,112994.0,145.9164,145.9986,145.8918,145.9164,112994.0
2015-11-09 15:45:00,177.53,177.78,177.52,177.78,174708.0,145.9246,146.1301,145.9164,146.1301,174708.0
2015-11-09 15:50:00,177.78,177.78,177.63,177.68,116125.0,146.1301,146.1301,146.0068,146.0479,116125.0
2015-11-09 15:55:00,177.67,177.67,177.37,177.42,317072.0,146.0397,146.0397,145.7931,145.8342,317072.0
2015-11-10 09:30:00,176.98,177.2,176.93,177.18,109894.0,145.4726,145.6534,145.4315,145.637,109894.0
2015-11-10 09:35:00,177.2,177.35,177.18,177.26,84043.0,145.6534,145.7767,145.637,145.7027,84043.0
2015-11-10 09:40:00,177.29,177.31,177.04,177.06,44454.0,145.7274,145.7438,145.5219,145.5383,44454.0
2015-11-10 09:45:00,177.02,177.2,176.91,177.18,112196.0,145.5054,145.6534,145.415,145.637,112196.0
2015-11-10 09:50:00,177.21,177.3,177.09,177.27,77266.0,145.6616,145.7356,145.563,145.7109,77266.0
2015-11-10 09:55:00,177.25,177.52,177.24,177.42,76883.0,145.6945,145.9164,145.6863,145.8342,76883.0
2015-11-10 10:00:00,177.42,177.45,177.23,177.24,43560.0,145.8342,145.8589,145.6781,145.6863,43560.0
2015-11-10 10:05:00,177.21,177.3,177.09,177.14,30239.0,145.6616,145.7356,145.563,145.6041,30239.0
2015-11-10 10:10:00,177.11,177.23,177.08,177.11,38178.0,145.5794,145.6781,145.5548,145.5794,38178.0
2015-11-10 10:15:00,177.1,177.12,176.91,176.92,75335.0,145.5712,145.5876,145.415,145.4232,75335.0
2015-11-10 10:20:00,176.92,176.94,176.74,176.8,173779.0,145.4232,145.4397,145.2753,145.3246,173779.0
2015-11-10 10:25:00,176.81,176.87,176.78,176.82,54853.0,145.3328,145.3821,145.3082,145.341,54853.0
2015-11-10 10:30:00,176.8,176.92,176.75,176.75,61636.0,145.3246,145.4232,145.2835,145.2835,61636.0
2015-11-10 10:35:00,176.74,176.99,176.73,176.97,59007.0,145.2753,145.4808,145.2671,145.4643,59007.0
2015-11-10 10:40:00,176.97,177.0,176.84,176.95,20475.0,145.4643,145.489,145.3575,145.4479,20475.0
2015-11-10 10:45:00,176.96,177.02,176.88,176.98,26853.0,145.4561,145.5054,145.3904,145.4726,26853.0
2015-11-10 10:50:00,176.99,177.02,176.94,177.0,9159.0,145.4808,145.5054,145.4397,145.489,9159.0
2015-11-10 10:55:00,177.04,177.15,177.04,177.1,19148.0,145.5219,145.6123,145.5219,145.5712,19148.0
2015-11-10 11:00:00,177.13,177.23,177.12,177.13,65779.0,145.5959,145.6781,145.5876,145.5959,65779.0
2015-11-10 11:05:00,177.14,177.19,177.03,177.04,50688.0,145.6041,145.6452,145.5137,145.5219,50688.0
2015-11-10 11:10:00,177.02,177.14,176.99,177.02,39250.0,145.5054,145.6041,145.4808,145.5054,39250.0
2015-11-10 11:15:00,177.02,177.23,176.96,177.15,117226.0,145.5054,145.6781,145.4561,145.6123,117226.0
2015-11-10 11:20:00,177.15,177.27,177.08,177.08,19802.0,145.6123,145.7109,145.5548,145.5548,19802.0
2015-11-10 11:25:00,177.1,177.11,176.88,176.96,56818.0,145.5712,145.5794,145.3904,145.4561,56818.0
2015-11-10 11:30:00,176.97,177.1,176.97,177.05,11743.0,145.4643,145.5712,145.4643,145.5301,11743.0
2015-11-10 11:35:00,177.09,177.12,176.97,176.99,14152.0,145.563,145.5876,145.4643,145.4808,14152.0
2015-11-10 11:40:00,176.99,177.3,176.99,177.25,76208.0,145.4808,145.7356,145.4808,145.6945,76208.0
2015-11-10 11:45:00,177.27,177.32,177.25,177.28,17512.0,145.7109,145.752,145.6945,145.7192,17512.0
2015-11-10 11:50:00,177.29,177.34,177.17,177.17,29350.0,145.7274,145.7685,145.6287,145.6287,29350.0
2015-11-10 11:55:00,177.17,177.27,177.14,177.23,25338.0,145.6287,145.7109,145.6041,145.6781,25338.0
2015-11-10 12:00:00,177.23,177.26,177.16,177.17,26591.0,145.6781,145.7027,145.6205,145.6287,26591.0
2015-11-10 12:05:00,177.2,177.28,177.18,177.28,11548.0,145.6534,145.7192,145.637,145.7192,11548.0
2015-11-10 12:10:00,177.3,177.44,177.3,177.43,34015.0,145.7356,145.8507,145.7356,145.8424,34015.0
2015-11-10 12:15:00,177.42,177.49,177.41,177.46,29103.0,145.8342,145.8918,145.826,145.8671,29103.0
2015-11-10 12:20:00,177.48,177.52,177.38,177.4,23053.0,145.8835,145.9164,145.8013,145.8178,23053.0
2015-11-10 12:25:00,177.39,177.46,177.34,177.35,31800.0,145.8096,145.8671,145.7685,145.7767,31800.0
2015-11-10 12:30:00,177.34,177.34,177.18,177.21,82068.0,145.7685,145.7685,145.637,145.6616,82068.0
2015-11-10 12:35:00,177.22,177.22,177.15,177.21,95043.0,145.6698,145.6698,145.6123,145.6616,95043.0
2015-11-10 12:40:00,177.2,177.2,177.12,177.16,32033.0,145.6534,145.6534,145.5876,145.6205,32033.0
2015-11-10 12:45:00,177.16,177.21,177.08,177.17,27134.0,145.6205,145.6616,145.5548,145.6287,27134.0
2015-11-10 12:50:00,177.2,177.26,177.15,177.23,32023.0,145.6534,145.7027,145.6123,145.6781,32023.0
2015-11-10 12:55:00,177.25,177.25,177.2,177.21,12539.0,145.6945,145.6945,145.6534,145.6616,12539.0
2015-11-10 13:00:00,177.18,177.23,177.12,177.21,36281.0,145.637,145.6781,145.5876,145.6616,36281.0
2015-11-10 13:05:00,177.21,177.24,177.04,177.11,58661.0,145.6616,145.6863,145.5219,145.5794,58661.0
2015-11-10 13:10:00,177.12,177.21,177.08,177.18,61573.0,145.5876,145.6616,145.5548,145.637,61573.0
2015-11-10 13:15:00,177.17,177.22,177.06,177.08,36139.0,145.6287,145.6698,145.5383,145.5548,36139.0
2015-11-10 13:20:00,177.08,177.13,177.05,177.11,39844.0,145.5548,145.5959,145.5301,145.5794,39844.0
2015-11-10 13:25:00,177.08,177.25,177.04,177.24,45210.0,145.5548,145.6945,145.5219,145.6863,45210.0
2015-11-10 13:30:00,177.26,177.29,177.19,177.23,24366.0,145.7027,145.7274,145.6452,145.6781,24366.0
2015-11-10 13:35:00,177.23,177.3,177.19,177.26,40897.0,145.6781,145.7356,145.6452,145.7027,40897.0
2015-11-10 13:40:00,177.24,177.37,177.16,177.36,152469.0,145.6863,145.7931,145.6205,145.7849,152469.0
2015-11-10 13:45:00,177.36,177.42,177.32,177.38,27613.0,145.7849,145.8342,145.752,145.8013,27613.0
2015-11-10 13:50:00,177.38,177.55,177.38,177.53,74861.0,145.8013,145.9411,145.8013,145.9246,74861.0
2015-11-10 13:55:00,177.52,177.53,177.47,177.47,31274.0,145.9164,145.9246,145.8753,145.8753,31274.0
2015-11-10 14:00:00,177.46,177.53,177.42,177.42,22132.0,145.8671,145.9246,145.8342,145.8342,22132.0
2015-11-10 14:05:00,177.41,177.45,177.31,177.31,47022.0,145.826,145.8589,145.7438,145.7438,47022.0
2015-11-10 14:10:00,177.31,177.42,177.3,177.41,44800.0,145.7438,145.8342,145.7356,145.826,44800.0
2015-11-10 14:15:00,177.41,177.42,177.3,177.3,12900.0,145.826,145.8342,145.7356,145.7356,12900.0
2015-11-10 14:20:00,177.28,177.34,177.24,177.27,14313.0,145.7192,145.7685,145.6863,145.7109,14313.0
2015-11-10 14:25:00,177.27,177.36,177.27,177.36,17000.0,145.7109,145.7849,145.7109,145.7849,17000.0
2015-11-10 14:30:00,177.35,177.44,177.33,177.43,14583.0,145.7767,145.8507,145.7603,145.8424,14583.0
2015-11-10 14:35:00,177.44,177.49,177.4,177.47,7840.0,145.8507,145.8918,145.8178,145.8753,7840.0
2015-11-10 14:40:00,177.48,177.78,177.47,177.73,94223.0,145.8835,146.1301,145.8753,146.089,94223.0
2015-11-10 14:45:00,177.73,177.79,177.73,177.78,49104.0,146.089,146.1384,146.089,146.1301,49104.0
2015-11-10 14:50:00,177.78,177.86,177.72,177.73,43684.0,146.1301,146.1959,146.0808,146.089,43684.0
2015-11-10 14:55:00,177.72,177.74,177.66,177.66,19981.0,146.0808,146.0973,146.0315,146.0315,19981.0
2015-11-10 15:00:00,177.65,177.7,177.63,177.65,21798.0,146.0233,146.0644,146.0068,146.0233,21798.0
2015-11-10 15:05:00,177.65,177.75,177.65,177.74,41616.0,146.0233,146.1055,146.0233,146.0973,41616.0
2015-11-10 15:10:00,177.74,177.77,177.69,177.72,25177.0,146.0973,146.1219,146.0562,146.0808,25177.0
2015-11-10 15:15:00,177.74,177.78,177.64,177.65,41653.0,146.0973,146.1301,146.0151,146.0233,41653.0
2015-11-10 15:20:00,177.65,177.67,177.57,177.57,63863.0,146.0233,146.0397,145.9575,145.9575,63863.0
2015-11-10 15:25:00,177.58,177.66,177.57,177.65,31824.0,145.9657,146.0315,145.9575,146.0233,31824.0
2015-11-10 15:30:00,177.66,177.75,177.63,177.63,52742.0,146.0315,146.1055,146.0068,146.0068,52742.0
2015-11-10 15:35:00,177.61,177.68,177.58,177.61,28307.0,145.9904,146.0479,145.9657,145.9904,28307.0
2015-11-10 15:40:00,177.64,177.78,177.63,177.73,84177.0,146.0151,146.1301,146.0068,146.089,84177.0
2015-11-10 15:45:00,177.73,177.79,177.68,177.7,89707.0,146.089,146.1384,146.0479,146.0644,89707.0
2015-11-10 15:50:00,177.69,177.69,177.53,177.54,107246.0,146.0562,146.0562,145.9246,145.9329,107246.0
2015-11-10 15:55:00,177.54,177.8,177.53,177.79,263195.0,145.9329,146.1466,145.9246,146.1384,263195.0
2015-11-11 09:30:00,178.17,178.2,177.88,177.97,104012.0,146.4507,146.4754,146.2123,146.2863,104012.0
2015-11-11 09:35:00,177.97,178.12,177.88,178.04,80961.0,146.2863,146.4096,146.2123,146.3439,80961.0
2015-11-11 09:40:00,178.03,178.24,177.97,177.99,111914.0,146.3356,146.5082,146.2863,146.3028,111914.0
2015-11-11 09:45:00,177.97,177.97,177.82,177.87,55410.0,146.2863,146.2863,146.163,146.2041,55410.0
2015-11-11 09:50:00,177.84,178.03,177.84,177.97,53789.0,146.1795,146.3356,146.1795,146.2863,53789.0
2015-11-11 09:55:00,177.96,177.96,177.7,177.75,59952.0,146.2781,146.2781,146.0644,146.1055,59952.0
2015-11-11 10:00:00,177.75,177.81,177.54,177.58,61914.0,146.1055,146.1548,145.9329,145.9657,61914.0
2015-11-11 10:05:00,177.61,177.68,177.55,177.55,41746.0,145.9904,146.0479,145.9411,145.9411,41746.0
2015-11-11 10:10:00,177.56,177.59,177.33,177.37,45869.0,145.9493,145.974,145.7603,145.7931,45869.0
2015-11-11 10:15:00,177.39,177.54,177.36,177.53,25260.0,145.8096,145.9329,145.7849,145.9246,25260.0
2015-11-11 10:20:00,177.5,177.55,177.44,177.47,33943.0,145.9,145.9411,145.8507,145.8753,33943.0
2015-11-11 10:25:00,177.47,177.48,177.36,177.41,21881.0,145.8753,145.8835,145.7849,145.826,21881.0
2015-11-11 10:30:00,177.4,177.44,177.38,177.43,21924.0,145.8178,145.8507,145.8013,145.8424,21924.0
2015-11-11 10:35:00,177.42,177.44,177.19,177.23,81118.0,145.8342,145.8507,145.6452,145.6781,81118.0
2015-11-11 10:40:00,177.23,177.25,177.15,177.23,22691.0,145.6781,145.6945,145.6123,145.6781,22691.0
2015-11-11 10:45:00,177.22,177.34,177.19,177.25,36497.0,145.6698,145.7685,145.6452,145.6945,36497.0
2015-11-11 10:50:00,177.23,177.29,177.11,177.27,96520.0,145.6781,145.7274,145.5794,145.7109,96520.0
2015-11-11 10:55:00,177.3,177.39,177.28,177.34,47579.0,145.7356,145.8096,145.7192,145.7685,47579.0
2015-11-11 11:00:00,177.35,177.41,177.19,177.39,39647.0,145.7767,145.826,145.6452,145.8096,39647.0
2015-11-11 11:05:00,177.37,177.38,177.31,177.32,17611.0,145.7931,145.8013,145.7438,145.752,17611.0
2015-11-11 11:10:00,177.3,177.35,177.22,177.29,10963.0,145.7356,145.7767,145.6698,145.7274,10963.0
2015-11-11 11:15:00,177.32,177.39,177.28,177.37,6153.0,145.752,145.8096,145.7192,145.7931,6153.0
2015-11-11 11:20:00,177.41,177.44,177.35,177.37,9686.0,145.826,145.8507,145.7767,145.7931,9686.0
2015-11-11 11:25:00,177.38,177.46,177.35,177.45,11750.0,145.8013,145.8671,145.7767,145.8589,11750.0
2015-11-11 11:30:00,177.49,177.59,177.47,177.5,27280.0,145.8918,145.974,145.8753,145.9,27280.0
2015-11-11 11:35:00,177.51,177.54,177.48,177.53,12641.0,145.9082,145.9329,145.8835,145.9246,12641.0
2015-11-11 11:40:00,177.56,177.62,177.56,177.59,10353.0,145.9493,145.9986,145.9493,145.974,10353.0
2015-11-11 11:45:00,177.6,177.65,177.57,177.64,18817.0,145.9822,146.0233,145.9575,146.0151,18817.0
2015-11-11 11:50:00,177.66,177.7,177.65,177.66,10811.0,146.0315,146.0644,146.0233,146.0315,10811.0
2015-11-11 11:55:00,177.68,177.75,177.68,177.71,14019.0,146.0479,146.1055,146.0479,146.0726,14019.0
2015-11-11 12:00:00,177.73,177.73,177.65,177.65,11900.0,146.089,146.089,146.0233,146.0233,11900.0
2015-11-11 12:05:00,177.64,177.74,177.64,177.73,11497.0,146.0151,146.0973,146.0151,146.089,11497.0
2015-11-11 12:10:00,177.74,177.83,177.74,177.79,50076.0,146.0973,146.1712,146.0973,146.1384,50076.0
2015-11-11 12:15:00,177.8,177.81,177.77,177.78,5016.0,146.1466,146.1548,146.1219,146.1301,5016.0
2015-11-11 12:20:00,177.77,177.97,177.76,177.97,22054.0,146.1219,146.2863,146.1137,146.2863,22054.0
2015-11-11 12:25:00,177.97,178.08,177.97,178.01,69252.0,146.2863,146.3767,146.2863,146.3192,69252.0
2015-11-11 12:30:00,178.02,178.05,178.0,178.04,10344.0,146.3274,146.3521,146.311,146.3439,10344.0
2015-11-11 12:35:00,178.06,178.17,178.06,178.12,42936.0,146.3603,146.4507,146.3603,146.4096,42936.0
2015-11-11 12:40:00,178.12,178.14,178.07,178.08,18290.0,146.4096,146.426,146.3685,146.3767,18290.0
2015-11-11 12:45:00,178.07,178.1,178.05,178.05,12833.0,146.3685,146.3932,146.3521,146.3521,12833.0
2015-11-11 12:50:00,178.06,178.06,177.97,178.0,15376.0,146.3603,146.3603,146.2863,146.311,15376.0
2015-11-11 12:55:00,178.01,178.01,177.95,177.97,6517.0,146.3192,146.3192,146.2699,146.2863,6517.0
2015-11-11 13:00:00,177.97,177.97,177.9,177.9,30853.0,146.2863,146.2863,146.2288,146.2288,30853.0
2015-11-11 13:05:00,177.9,177.91,177.69,177.72,49559.0,146.2288,146.237,146.0562,146.0808,49559.0
2015-11-11 13:10:00,177.71,177.71,177.63,177.68,19519.0,146.0726,146.0726,146.0068,146.0479,19519.0
2015-11-11 13:15:00,177.65,177.71,177.63,177.65,17208.0,146.0233,146.0726,146.0068,146.0233,17208.0
2015-11-11 13:20:00,177.64,177.72,177.63,177.63,10657.0,146.0151,146.0808,146.0068,146.0068,10657.0
2015-11-11 13:25:00,177.58,177.58,177.48,177.57,13485.0,145.9657,145.9657,145.8835,145.9575,13485.0
2015-11-11 13:30:00,177.55,177.58,177.51,177.51,11495.0,145.9411,145.9657,145.9082,145.9082,11495.0
2015-11-11 13:35:00,177.53,177.57,177.47,177.57,39089.0,145.9246,145.9575,145.8753,145.9575,39089.0
2015-11-11 13:40:00,177.56,177.71,177.55,177.7,43333.0,145.9493,146.0726,145.9411,146.0644,43333.0
2015-11-11 13:45:00,177.7,177.72,177.65,177.68,17110.0,146.0644,146.0808,146.0233,146.0479,17110.0
2015-11-11 13:50:00,177.69,177.7,177.65,177.67,10229.0,146.0562,146.0644,146.0233,146.0397,10229.0
2015-11-11 13:55:00,177.65,177.68,177.54,177.55,7567.0,146.0233,146.0479,145.9329,145.9411,7567.0
2015-11-11 14:00:00,177.53,177.59,177.49,177.53,13331.0,145.9246,145.974,145.8918,145.9246,13331.0
2015-11-11 14:05:00,177.52,177.58,177.47,177.51,16831.0,145.9164,145.9657,145.8753,145.9082,16831.0
2015-11-11 14:10:00,177.49,177.58,177.47,177.57,18552.0,145.8918,145.9657,145.8753,145.9575,18552.0
2015-11-11 14:15:00,177.56,177.6,177.47,177.6,21734.0,145.9493,145.9822,145.8753,145.9822,21734.0
2015-11-11 14:20:00,177.59,177.61,177.53,177.59,18849.0,145.974,145.9904,145.9246,145.974,18849.0
2015-11-11 14:25:00,177.61,177.75,177.57,177.74,74560.0,145.9904,146.1055,145.9575,146.0973,74560.0
2015-11-11 14:30:00,177.78,177.79,177.71,177.71,5539.0,146.1301,146.1384,146.0726,146.0726,5539.0
2015-11-11 14:35:00,177.73,177.73,177.61,177.62,20747.0,146.089,146.089,145.9904,145.9986,20747.0
2015-11-11 14:40:00,177.61,177.65,177.44,177.48,30302.0,145.9904,146.0233,145.8507,145.8835,30302.0
2015-11-11 14:45:00,177.48,177.53,177.46,177.46,8239.0,145.8835,145.9246,145.8671,145.8671,8239.0
2015-11-11 14:50:00,177.47,177.51,177.45,177.48,8765.0,145.8753,145.9082,145.8589,145.8835,8765.0
2015-11-11 14:55:00,177.46,177.46,177.29,177.29,24969.0,145.8671,145.8671,145.7274,145.7274,24969.0
2015-11-11 15:00:00,177.28,177.36,177.26,177.26,20790.0,145.7192,145.7849,145.7027,145.7027,20790.0
2015-11-11 15:05:00,177.27,177.43,177.27,177.27,91536.0,145.7109,145.8424,145.7109,145.7109,91536.0
2015-11-11 15:10:00,177.26,177.44,177.25,177.43,30527.0,145.7027,145.8507,145.6945,145.8424,30527.0
2015-11-11 15:15:00,177.4,177.43,177.26,177.27,30506.0,145.8178,145.8424,145.7027,145.7109,30506.0
2015-11-11 15:20:00,177.28,177.33,177.26,177.29,18819.0,145.7192,145.7603,145.7027,145.7274,18819.0
2015-11-11 15:25:00,177.29,177.46,177.29,177.45,20401.0,145.7274,145.8671,145.7274,145.8589,20401.0
2015-11-11 15:30:00,177.44,177.49,177.35,177.35,73656.0,145.8507,145.8918,145.7767,145.7767,73656.0
2015-11-11 15:35:00,177.38,177.38,177.27,177.36,47913.0,145.8013,145.8013,145.7109,145.7849,47913.0
2015-11-11 15:40:00,177.37,177.41,177.29,177.37,30230.0,145.7931,145.826,145.7274,145.7931,30230.0
2015-11-11 15:45:00,177.36,177.39,177.21,177.21,75241.0,145.7849,145.8096,145.6616,145.6616,75241.0
2015-11-11 15:50:00,177.21,177.32,177.19,177.27,84245.0,145.6616,145.752,145.6452,145.7109,84245.0
2015-11-11 15:55:00,177.28,177.28,177.15,177.17,174773.0,145.7192,145.7192,145.6123,145.6287,174773.0
2015-11-12 09:30:00,176.09,176.1,175.66,175.7,175603.0,144.741,144.7492,144.3876,144.4204,175603.0
2015-11-12 09:35:00,175.7,175.98,175.65,175.72,109949.0,144.4204,144.6506,144.3793,144.4369,109949.0
2015-11-12 09:40:00,175.72,175.77,175.33,175.38,130680.0,144.4369,144.478,144.1163,144.1574,130680.0
2015-11-12 09:45:00,175.38,175.61,175.29,175.58,123045.0,144.1574,144.3465,144.0834,144.3218,123045.0
2015-11-12 09:50:00,175.61,175.76,175.5,175.75,135094.0,144.3465,144.4698,144.256,144.4615,135094.0
2015-11-12 09:55:00,175.75,175.75,175.49,175.64,79489.0,144.4615,144.4615,144.2478,144.3711,79489.0
2015-11-12 10:00:00,175.64,175.64,175.44,175.45,122629.0,144.3711,144.3711,144.2067,144.2149,122629.0
2015-11-12 10:05:00,175.4,175.61,175.36,175.6,67248.0,144.1738,144.3465,144.141,144.3382,67248.0
2015-11-12 10:10:00,175.6,175.7,175.56,175.63,73557.0,144.3382,144.4204,144.3054,144.3629,73557.0
2015-11-12 10:15:00,175.67,175.85,175.58,175.77,138047.0,144.3958,144.5437,144.3218,144.478,138047.0
2015-11-12 10:20:00,175.76,175.76,175.58,175.6,52315.0,144.4698,144.4698,144.3218,144.3382,52315.0
2015-11-12 10:25:00,175.6,175.69,175.49,175.52,49470.0,144.3382,144.4122,144.2478,144.2725,49470.0
2015-11-12 10:30:00,175.5,175.5,175.32,175.48,58710.0,144.256,144.256,144.1081,144.2396,58710.0
2015-11-12 10:35:00,175.48,175.67,175.38,175.66,58524.0,144.2396,144.3958,144.1574,144.3876,58524.0
2015-11-12 10:40:00,175.66,175.81,175.6,175.77,44743.0,144.3876,144.5109,144.3382,144.478,44743.0
2015-11-12 10:45:00,175.77,175.82,175.66,175.66,40974.0,144.478,144.5191,144.3876,144.3876,40974.0
2015-11-12 10:50:00,175.68,175.78,175.61,175.77,73714.0,144.404,144.4862,144.3465,144.478,73714.0
2015-11-12 10:55:00,175.78,176.13,175.78,176.1,80943.0,144.4862,144.7739,144.4862,144.7492,80943.0
2015-11-12 11:00:00,176.11,176.24,176.09,176.21,119752.0,144.7574,144.8643,144.741,144.8396,119752.0
2015-11-12 11:05:00,176.2,176.35,176.16,176.34,38965.0,144.8314,144.9547,144.7985,144.9465,38965.0
2015-11-12 11:10:00,176.33,176.33,176.08,176.13,40649.0,144.9383,144.9383,144.7328,144.7739,40649.0
2015-11-12 11:15:00,176.12,176.14,175.94,175.96,73754.0,144.7657,144.7821,144.6177,144.6341,73754.0
2015-11-12 11:20:00,175.97,175.97,175.76,175.82,37807.0,144.6424,144.6424,144.4698,144.5191,37807.0
2015-11-12 11:25:00,175.79,175.85,175.71,175.74,55409.0,144.4944,144.5437,144.4287,144.4533,55409.0
2015-11-12 11:30:00,175.74,175.74,175.54,175.56,47894.0,144.4533,144.4533,144.2889,144.3054,47894.0
2015-11-12 11:35:00,175.59,175.65,175.56,175.61,22446.0,144.33,144.3793,144.3054,144.3465,22446.0
2015-11-12 11:40:00,175.6,175.73,175.58,175.64,21791.0,144.3382,144.4451,144.3218,144.3711,21791.0
2015-11-12 11:45:00,175.61,175.63,175.46,175.61,139774.0,144.3465,144.3629,144.2232,144.3465,139774.0
2015-11-12 11:50:00,175.6,175.63,175.46,175.56,61004.0,144.3382,144.3629,144.2232,144.3054,61004.0
2015-11-12 11:55:00,175.54,175.73,175.54,175.69,34190.0,144.2889,144.4451,144.2889,144.4122,34190.0
2015-11-12 12:00:00,175.69,175.78,175.69,175.72,11874.0,144.4122,144.4862,144.4122,144.4369,11874.0
2015-11-12 12:05:00,175.68,175.68,175.49,175.51,26818.0,144.404,144.404,144.2478,144.2643,26818.0
2015-11-12 12:10:00,175.47,175.54,175.29,175.35,115727.0,144.2314,144.2889,144.0834,144.1327,115727.0
2015-11-12 12:15:00,175.35,175.35,175.17,175.22,100040.0,144.1327,144.1327,143.9848,144.0259,100040.0
2015-11-12 12:20:00,175.23,175.24,175.04,175.05,129036.0,144.0341,144.0423,143.8779,143.8862,129036.0
2015-11-12 12:25:00,175.04,175.14,175.03,175.13,45530.0,143.8779,143.9601,143.8697,143.9519,45530.0
2015-11-12 12:30:00,175.12,175.21,175.12,175.2,25730.0,143.9437,144.0177,143.9437,144.0095,25730.0
2015-11-12 12:35:00,175.19,175.19,175.06,175.1,34832.0,144.0012,144.0012,143.8944,143.9273,34832.0
2015-11-12 12:40:00,175.09,175.19,175.09,175.19,46176.0,143.919,144.0012,143.919,144.0012,46176.0
2015-11-12 12:45:00,175.17,175.3,175.14,175.3,33370.0,143.9848,144.0916,143.9601,144.0916,33370.0
2015-11-12 12:50:00,175.3,175.48,175.3,175.42,97462.0,144.0916,144.2396,144.0916,144.1903,97462.0
2015-11-12 12:55:00,175.42,175.48,175.37,175.42,22687.0,144.1903,144.2396,144.1492,144.1903,22687.0
2015-11-12 13:00:00,175.41,175.55,175.41,175.44,56713.0,144.1821,144.2971,144.1821,144.2067,56713.0
2015-11-12 13:05:00,175.45,175.47,175.31,175.33,25978.0,144.2149,144.2314,144.0999,144.1163,25978.0
2015-11-12 13:10:00,175.34,175.52,175.32,175.48,25953.0,144.1245,144.2725,144.1081,144.2396,25953.0
2015-11-12 13:15:00,175.48,175.67,175.48,175.67,40347.0,144.2396,144.3958,144.2396,144.3958,40347.0
2015-11-12 13:20:00,175.65,175.7,175.46,175.55,44590.0,144.3793,144.4204,144.2232,144.2971,44590.0
2015-11-12 13:25:00,175.57,175.59,175.48,175.52,21846.0,144.3136,144.33,144.2396,144.2725,21846.0
2015-11-12 13:30:00,175.56,175.68,175.56,175.56,12353.0,144.3054,144.404,144.3054,144.3054,12353.0
2015-11-12 13:35:00,175.56,175.68,175.54,175.68,28423.0,144.3054,144.404,144.2889,144.404,28423.0
2015-11-12 13:40:00,175.7,175.7,175.51,175.51,15831.0,144.4204,144.4204,144.2643,144.2643,15831.0
2015-11-12 13:45:00,175.51,175.51,175.33,175.5,89461.0,144.2643,144.2643,144.1163,144.256,89461.0
2015-11-12 13:50:00,175.5,175.52,175.4,175.52,18455.0,144.256,144.2725,144.1738,144.2725,18455.0
2015-11-12 13:55:00,175.49,175.58,175.48,175.54,37036.0,144.2478,144.3218,144.2396,144.2889,37036.0
2015-11-12 14:00:00,175.55,175.59,175.43,175.48,34376.0,144.2971,144.33,144.1985,144.2396,34376.0
2015-11-12 14:05:00,175.48,175.49,175.36,175.47,48788.0,144.2396,144.2478,144.141,144.2314,48788.0
2015-11-12 14:10:00,175.47,175.47,175.29,175.35,40021.0,144.2314,144.2314,144.0834,144.1327,40021.0
2015-11-12 14:15:00,175.35,175.37,175.26,175.28,22963.0,144.1327,144.1492,144.0588,144.0752,22963.0
2015-11-12 14:20:00,175.27,175.29,175.2,175.2,26422.0,144.067,144.0834,144.0095,144.0095,26422.0
2015-11-12 14:25:00,175.2,175.45,175.19,175.45,82683.0,144.0095,144.2149,144.0012,144.2149,82683.0
2015-11-12 14:30:00,175.47,175.48,175.37,175.37,73170.0,144.2314,144.2396,144.1492,144.1492,73170.0
2015-11-12 14:35:00,175.38,175.39,175.26,175.26,55143.0,144.1574,144.1656,144.0588,144.0588,55143.0
2015-11-12 14:40:00,175.29,175.33,175.2,175.29,90593.0,144.0834,144.1163,144.0095,144.0834,90593.0
2015-11-12 14:45:00,175.28,175.28,175.13,175.17,32042.0,144.0752,144.0752,143.9519,143.9848,32042.0
2015-11-12 14:50:00,175.18,175.18,174.95,174.95,141294.0,143.993,143.993,143.804,143.804,141294.0
2015-11-12 14:55:00,174.95,175.15,174.94,175.12,85678.0,143.804,143.9684,143.7957,143.9437,85678.0
2015-11-12 15:00:00,175.11,175.18,175.06,175.06,121877.0,143.9355,143.993,143.8944,143.8944,121877.0
2015-11-12 15:05:00,175.06,175.12,175.01,175.07,41599.0,143.8944,143.9437,143.8533,143.9026,41599.0
2015-11-12 15:10:00,175.07,175.17,174.97,175.14,105349.0,143.9026,143.9848,143.8204,143.9601,105349.0
2015-11-12 15:15:00,175.13,175.25,175.08,175.25,42571.0,143.9519,144.0505,143.9108,144.0505,42571.0
2015-11-12 15:20:00,175.24,175.25,175.09,175.15,73412.0,144.0423,144.0505,143.919,143.9684,73412.0
2015-11-12 15:25:00,175.15,175.25,175.15,175.16,121669.0,143.9684,144.0505,143.9684,143.9766,121669.0
2015-11-12 15:30:00,175.17,175.2,174.98,175.0,88908.0,143.9848,144.0095,143.8286,143.8451,88908.0
2015-11-12 15:35:00,174.99,175.12,174.97,175.01,45274.0,143.8368,143.9437,143.8204,143.8533,45274.0
2015-11-12 15:40:00,175.01,175.01,174.81,174.91,168677.0,143.8533,143.8533,143.6889,143.7711,168677.0
2015-11-12 15:45:00,174.9,174.98,174.82,174.82,78021.0,143.7629,143.8286,143.6971,143.6971,78021.0
2015-11-12 15:50:00,174.82,174.86,174.67,174.71,203633.0,143.6971,143.73,143.5738,143.6067,203633.0
2015-11-12 15:55:00,174.71,174.78,174.59,174.65,382655.0,143.6067,143.6642,143.508,143.5574,382655.0
2015-11-13 09:30:00,174.07,174.36,174.03,174.36,151960.0,143.0806,143.319,143.0477,143.319,151960.0
2015-11-13 09:35:00,174.37,174.55,174.27,174.32,100526.0,143.3272,143.4752,143.245,143.2861,100526.0
2015-11-13 09:40:00,174.33,174.37,174.09,174.16,68623.0,143.2943,143.3272,143.0971,143.1546,68623.0
2015-11-13 09:45:00,174.16,174.16,173.86,173.99,116442.0,143.1546,143.1546,142.908,143.0149,116442.0
2015-11-13 09:50:00,174.0,174.08,173.72,173.91,107789.0,143.0231,143.0888,142.7929,142.9491,107789.0
2015-11-13 09:55:00,173.88,174.05,173.77,173.82,59259.0,142.9244,143.0642,142.834,142.8751,59259.0
2015-11-13 10:00:00,173.82,173.96,173.61,173.65,145765.0,142.8751,142.9902,142.7025,142.7354,145765.0
2015-11-13 10:05:00,173.66,173.66,173.39,173.51,96004.0,142.7436,142.7436,142.5217,142.6203,96004.0
2015-11-13 10:10:00,173.53,173.53,173.27,173.28,96707.0,142.6368,142.6368,142.423,142.4313,96707.0
2015-11-13 10:15:00,173.29,173.31,173.06,173.14,140830.0,142.4395,142.4559,142.2504,142.3162,140830.0
2015-11-13 10:20:00,173.14,173.3,173.12,173.24,69909.0,142.3162,142.4477,142.2997,142.3984,69909.0
2015-11-13 10:25:00,173.25,173.31,173.1,173.14,103538.0,142.4066,142.4559,142.2833,142.3162,103538.0
2015-11-13 10:30:00,173.12,173.25,173.0,173.1,117142.0,142.2997,142.4066,142.2011,142.2833,117142.0
2015-11-13 10:35:00,173.08,173.27,173.07,173.26,127093.0,142.2669,142.423,142.2587,142.4148,127093.0
2015-11-13 10:40:00,173.28,173.37,173.23,173.27,68671.0,142.4313,142.5052,142.3902,142.423,68671.0
2015-11-13 10:45:00,173.25,173.33,173.15,173.33,97165.0,142.4066,142.4724,142.3244,142.4724,97165.0
2015-11-13 10:50:00,173.31,173.34,173.23,173.3,63635.0,142.4559,142.4806,142.3902,142.4477,63635.0
2015-11-13 10:55:00,173.3,173.42,173.24,173.41,114738.0,142.4477,142.5463,142.3984,142.5381,114738.0
2015-11-13 11:00:00,173.41,173.43,173.11,173.21,63778.0,142.5381,142.5546,142.2915,142.3737,63778.0
2015-11-13 11:05:00,173.2,173.3,173.18,173.25,30943.0,142.3655,142.4477,142.3491,142.4066,30943.0
2015-11-13 11:10:00,173.25,173.27,173.1,173.13,45446.0,142.4066,142.423,142.2833,142.308,45446.0
2015-11-13 11:15:00,173.11,173.13,172.84,172.98,89666.0,142.2915,142.308,142.0696,142.1847,89666.0
2015-11-13 11:20:00,172.98,173.3,172.95,173.28,60690.0,142.1847,142.4477,142.16,142.4313,60690.0
2015-11-13 11:25:00,173.27,173.38,173.23,173.25,30940.0,142.423,142.5135,142.3902,142.4066,30940.0
2015-11-13 11:30:00,173.24,173.29,173.16,173.27,47228.0,142.3984,142.4395,142.3326,142.423,47228.0
2015-11-13 11:35:00,173.28,173.3,173.08,173.11,86193.0,142.4313,142.4477,142.2669,142.2915,86193.0
2015-11-13 11:40:00,173.11,173.19,173.06,173.17,49396.0,142.2915,142.3573,142.2504,142.3408,49396.0
2015-11-13 11:45:00,173.17,173.29,173.15,173.25,14713.0,142.3408,142.4395,142.3244,142.4066,14713.0
2015-11-13 11:50:00,173.23,173.42,173.17,173.41,56052.0,142.3902,142.5463,142.3408,142.5381,56052.0
2015-11-13 11:55:00,173.41,173.63,173.37,173.62,42362.0,142.5381,142.719,142.5052,142.7107,42362.0
2015-11-13 12:00:00,173.64,173.71,173.55,173.7,44567.0,142.7272,142.7847,142.6532,142.7765,44567.0
2015-11-13 12:05:00,173.73,173.77,173.63,173.76,95843.0,142.8012,142.834,142.719,142.8258,95843.0
2015-11-13 12:10:00,173.78,174.03,173.78,174.0,82623.0,142.8423,143.0477,142.8423,143.0231,82623.0
2015-11-13 12:15:00,174.03,174.16,174.0,174.07,75859.0,143.0477,143.1546,143.0231,143.0806,75859.0
2015-11-13 12:20:00,174.09,174.15,173.88,173.9,43323.0,143.0971,143.1464,142.9244,142.9409,43323.0
2015-11-13 12:25:00,173.88,173.89,173.75,173.75,42573.0,142.9244,142.9327,142.8176,142.8176,42573.0
2015-11-13 12:30:00,173.75,173.81,173.74,173.8,32984.0,142.8176,142.8669,142.8094,142.8587,32984.0
2015-11-13 12:35:00,173.79,173.79,173.61,173.65,36785.0,142.8505,142.8505,142.7025,142.7354,36785.0
2015-11-13 12:40:00,173.63,173.63,173.5,173.57,26235.0,142.719,142.719,142.6121,142.6696,26235.0
2015-11-13 12:45:00,173.57,173.57,173.41,173.45,58928.0,142.6696,142.6696,142.5381,142.571,58928.0
2015-11-13 12:50:00,173.43,173.54,173.42,173.44,22198.0,142.5546,142.645,142.5463,142.5628,22198.0
2015-11-13 12:55:00,173.44,173.55,173.44,173.55,6400.0,142.5628,142.6532,142.5628,142.6532,6400.0
2015-11-13 13:00:00,173.56,173.6,173.47,173.57,32717.0,142.6614,142.6943,142.5874,142.6696,32717.0
2015-11-13 13:05:00,173.56,173.6,173.26,173.29,17441.0,142.6614,142.6943,142.4148,142.4395,17441.0
2015-11-13 13:10:00,173.3,173.34,173.26,173.26,18725.0,142.4477,142.4806,142.4148,142.4148,18725.0
2015-11-13 13:15:00,173.26,173.38,173.2,173.32,36256.0,142.4148,142.5135,142.3655,142.4641,36256.0
2015-11-13 13:20:00,173.29,173.35,173.2,173.3,77700.0,142.4395,142.4888,142.3655,142.4477,77700.0
2015-11-13 13:25:00,173.27,173.36,173.27,173.3,18348.0,142.423,142.497,142.423,142.4477,18348.0
2015-11-13 13:30:00,173.28,173.38,173.27,173.28,28429.0,142.4313,142.5135,142.423,142.4313,28429.0
2015-11-13 13:35:00,173.27,173.27,172.99,173.09,61338.0,142.423,142.423,142.1929,142.2751,61338.0
2015-11-13 13:40:00,173.08,173.2,173.07,173.16,80786.0,142.2669,142.3655,142.2587,142.3326,80786.0
2015-11-13 13:45:00,173.15,173.28,173.12,173.12,45656.0,142.3244,142.4313,142.2997,142.2997,45656.0
2015-11-13 13:50:00,173.12,173.37,173.12,173.28,24788.0,142.2997,142.5052,142.2997,142.4313,24788.0
2015-11-13 13:55:00,173.27,173.31,173.12,173.12,38552.0,142.423,142.4559,142.2997,142.2997,38552.0
2015-11-13 14:00:00,173.11,173.22,173.08,173.14,17949.0,142.2915,142.3819,142.2669,142.3162,17949.0
2015-11-13 14:05:00,173.14,173.21,172.99,173.01,32410.0,142.3162,142.3737,142.1929,142.2093,32410.0
2015-11-13 14:10:00,173.02,173.19,172.93,173.15,69768.0,142.2176,142.3573,142.1436,142.3244,69768.0
2015-11-13 14:15:00,173.14,173.24,173.08,173.16,43013.0,142.3162,142.3984,142.2669,142.3326,43013.0
2015-11-13 14:20:00,173.16,173.24,173.12,173.16,68851.0,142.3326,142.3984,142.2997,142.3326,68851.0
2015-11-13 14:25:00,173.15,173.16,173.01,173.04,51620.0,142.3244,142.3326,142.2093,142.234,51620.0
2015-11-13 14:30:00,173.02,173.1,172.96,173.1,76547.0,142.2176,142.2833,142.1682,142.2833,76547.0
2015-11-13 14:35:00,173.1,173.13,172.92,172.99,65721.0,142.2833,142.308,142.1354,142.1929,65721.0
2015-11-13 14:40:00,172.98,173.0,172.88,173.0,34387.0,142.1847,142.2011,142.1025,142.2011,34387.0
2015-11-13 14:45:00,172.99,173.0,172.71,172.78,130651.0,142.1929,142.2011,141.9627,142.0203,130651.0
2015-11-13 14:50:00,172.78,172.89,172.6,172.7,217577.0,142.0203,142.1107,141.8723,141.9545,217577.0
2015-11-13 14:55:00,172.69,172.79,172.63,172.75,185853.0,141.9463,142.0285,141.897,141.9956,185853.0
2015-11-13 15:00:00,172.76,172.93,172.73,172.87,105096.0,142.0038,142.1436,141.9792,142.0943,105096.0
2015-11-13 15:05:00,172.86,172.89,172.77,172.86,70270.0,142.086,142.1107,142.0121,142.086,70270.0
2015-11-13 15:10:00,172.87,173.0,172.83,172.99,78492.0,142.0943,142.2011,142.0614,142.1929,78492.0
2015-11-13 15:15:00,172.99,173.01,172.7,172.72,141648.0,142.1929,142.2093,141.9545,141.971,141648.0
2015-11-13 15:20:00,172.72,172.73,172.55,172.67,171595.0,141.971,141.9792,141.8312,141.9299,171595.0
2015-11-13 15:25:00,172.67,172.74,172.57,172.65,124472.0,141.9299,141.9874,141.8477,141.9134,124472.0
2015-11-13 15:30:00,172.65,172.89,172.64,172.73,178127.0,141.9134,142.1107,141.9052,141.9792,178127.0
2015-11-13 15:35:00,172.73,172.91,172.73,172.84,99694.0,141.9792,142.1271,141.9792,142.0696,99694.0
2015-11-13 15:40:00,172.83,173.0,172.66,172.72,182053.0,142.0614,142.2011,141.9216,141.971,182053.0
2015-11-13 15:45:00,172.72,172.87,172.67,172.75,106901.0,141.971,142.0943,141.9299,141.9956,106901.0
2015-11-13 15:50:00,172.75,172.79,172.65,172.69,167415.0,141.9956,142.0285,141.9134,141.9463,167415.0
2015-11-13 15:55:00,172.68,172.75,172.55,172.64,306501.0,141.9381,141.9956,141.8312,141.9052,306501.0
2015-11-16 09:30:00,172.5,172.69,172.15,172.68,162813.0,141.7901,141.9463,141.5024,141.9381,162813.0
2015-11-16 09:35:00,172.69,173.26,172.67,173.25,124801.0,141.9463,142.4148,141.9299,142.4066,124801.0
2015-11-16 09:40:00,173.26,173.48,173.16,173.25,185546.0,142.4148,142.5957,142.3326,142.4066,185546.0
2015-11-16 09:45:00,173.24,173.48,173.19,173.25,101652.0,142.3984,142.5957,142.3573,142.4066,101652.0
2015-11-16 09:50:00,173.25,173.37,173.09,173.17,126741.0,142.4066,142.5052,142.2751,142.3408,126741.0
2015-11-16 09:55:00,173.18,173.34,173.05,173.11,100763.0,142.3491,142.4806,142.2422,142.2915,100763.0
2015-11-16 10:00:00,173.08,173.15,172.91,173.0,45807.0,142.2669,142.3244,142.1271,142.2011,45807.0
2015-11-16 10:05:00,173.02,173.04,172.87,172.9,97090.0,142.2176,142.234,142.0943,142.1189,97090.0
2015-11-16 10:10:00,172.88,173.18,172.86,173.18,93504.0,142.1025,142.3491,142.086,142.3491,93504.0
2015-11-16 10:15:00,173.18,173.27,173.08,173.23,112538.0,142.3491,142.423,142.2669,142.3902,112538.0
2015-11-16 10:20:00,173.21,173.47,173.09,173.4,151304.0,142.3737,142.5874,142.2751,142.5299,151304.0
2015-11-16 10:25:00,173.39,173.39,173.18,173.25,32524.0,142.5217,142.5217,142.3491,142.4066,32524.0
2015-11-16 10:30:00,173.24,173.24,173.08,173.15,24732.0,142.3984,142.3984,142.2669,142.3244,24732.0
2015-11-16 10:35:00,173.14,173.22,173.04,173.2,49813.0,142.3162,142.3819,142.234,142.3655,49813.0
2015-11-16 10:40:00,173.19,173.27,173.07,173.23,51376.0,142.3573,142.423,142.2587,142.3902,51376.0
2015-11-16 10:45:00,173.28,173.44,173.28,173.29,20727.0,142.4313,142.5628,142.4313,142.4395,20727.0
2015-11-16 10:50:00,173.29,173.29,173.06,173.06,19974.0,142.4395,142.4395,142.2504,142.2504,19974.0
2015-11-16 10:55:00,173.06,173.07,172.91,172.98,25954.0,142.2504,142.2587,142.1271,142.1847,25954.0
2015-11-16 11:00:00,172.96,173.1,172.88,172.9,44579.0,142.1682,142.2833,142.1025,142.1189,44579.0
2015-11-16 11:05:00,172.9,173.02,172.86,172.9,13573.0,142.1189,142.2176,142.086,142.1189,13573.0
2015-11-16 11:10:00,172.88,173.15,172.82,172.87,42607.0,142.1025,142.3244,142.0532,142.0943,42607.0
2015-11-16 11:15:00,172.88,173.09,172.86,173.07,29000.0,142.1025,142.2751,142.086,142.2587,29000.0
2015-11-16 11:20:00,173.06,173.25,173.01,173.05,43306.0,142.2504,142.4066,142.2093,142.2422,43306.0
2015-11-16 11:25:00,173.08,173.08,172.85,172.87,38556.0,142.2669,142.2669,142.0778,142.0943,38556.0
2015-11-16 11:30:00,172.87,173.22,172.87,173.1,47130.0,142.0943,142.3819,142.0943,142.2833,47130.0
2015-11-16 11:35:00,173.1,173.2,173.09,173.14,15443.0,142.2833,142.3655,142.2751,142.3162,15443.0
2015-11-16 11:40:00,173.13,173.29,173.13,173.2,118835.0,142.308,142.4395,142.308,142.3655,118835.0
2015-11-16 11:45:00,173.21,173.47,173.16,173.37,31863.0,142.3737,142.5874,142.3326,142.5052,31863.0
2015-11-16 11:50:00,173.38,173.39,173.27,173.36,29518.0,142.5135,142.5217,142.423,142.497,29518.0
2015-11-16 11:55:00,173.37,173.41,173.25,173.33,30233.0,142.5052,142.5381,142.4066,142.4724,30233.0
2015-11-16 12:00:00,173.35,173.5,173.25,173.46,48226.0,142.4888,142.6121,142.4066,142.5792,48226.0
2015-11-16 12:05:00,173.47,173.52,173.37,173.51,36090.0,142.5874,142.6285,142.5052,142.6203,36090.0
2015-11-16 12:10:00,173.52,173.56,173.26,173.3,62045.0,142.6285,142.6614,142.4148,142.4477,62045.0
2015-11-16 12:15:00,173.32,173.43,173.27,173.4,30054.0,142.4641,142.5546,142.423,142.5299,30054.0
2015-11-16 12:20:00,173.44,173.7,173.44,173.68,40787.0,142.5628,142.7765,142.5628,142.7601,40787.0
2015-11-16 12:25:00,173.69,173.7,173.59,173.64,20426.0,142.7683,142.7765,142.6861,142.7272,20426.0
2015-11-16 12:30:00,173.65,173.93,173.64,173.84,69611.0,142.7354,142.9655,142.7272,142.8916,69611.0
2015-11-16 12:35:00,173.85,173.92,173.79,173.86,26193.0,142.8998,142.9573,142.8505,142.908,26193.0
2015-11-16 12:40:00,173.87,173.97,173.81,173.89,42037.0,142.9162,142.9984,142.8669,142.9327,42037.0
2015-11-16 12:45:00,173.87,173.9,173.73,173.73,35256.0,142.9162,142.9409,142.8012,142.8012,35256.0
2015-11-16 12:50:00,173.73,173.78,173.59,173.6,37073.0,142.8012,142.8423,142.6861,142.6943,37073.0
2015-11-16 12:55:00,173.62,173.74,173.57,173.71,18574.0,142.7107,142.8094,142.6696,142.7847,18574.0
2015-11-16 13:00:00,173.75,173.84,173.71,173.82,20977.0,142.8176,142.8916,142.7847,142.8751,20977.0
2015-11-16 13:05:00,173.84,173.89,173.74,173.85,49984.0,142.8916,142.9327,142.8094,142.8998,49984.0
2015-11-16 13:10:00,173.87,174.04,173.86,173.96,49605.0,142.9162,143.056,142.908,142.9902,49605.0
2015-11-16 13:15:00,173.96,174.12,173.9,174.11,46758.0,142.9902,143.1217,142.9409,143.1135,46758.0
2015-11-16 13:20:00,174.12,174.22,174.11,174.22,21536.0,143.1217,143.2039,143.1135,143.2039,21536.0
2015-11-16 13:25:00,174.23,174.25,174.03,174.06,20500.0,143.2121,143.2286,143.0477,143.0724,20500.0
2015-11-16 13:30:00,174.07,174.18,174.05,174.09,50296.0,143.0806,143.171,143.0642,143.0971,50296.0
2015-11-16 13:35:00,174.09,174.16,174.07,174.09,14457.0,143.0971,143.1546,143.0806,143.0971,14457.0
2015-11-16 13:40:00,174.08,174.16,174.05,174.08,17802.0,143.0888,143.1546,143.0642,143.0888,17802.0
2015-11-16 13:45:00,174.07,174.21,174.06,174.17,19291.0,143.0806,143.1957,143.0724,143.1628,19291.0
2015-11-16 13:50:00,174.17,174.31,174.14,174.31,20339.0,143.1628,143.2779,143.1382,143.2779,20339.0
2015-11-16 13:55:00,174.33,174.33,174.22,174.29,62494.0,143.2943,143.2943,143.2039,143.2615,62494.0
2015-11-16 14:00:00,174.31,174.4,174.27,174.33,97575.0,143.2779,143.3519,143.245,143.2943,97575.0
2015-11-16 14:05:00,174.33,174.33,174.2,174.26,31952.0,143.2943,143.2943,143.1875,143.2368,31952.0
2015-11-16 14:10:00,174.25,174.4,174.17,174.39,66777.0,143.2286,143.3519,143.1628,143.3437,66777.0
2015-11-16 14:15:00,174.4,174.43,174.31,174.39,40602.0,143.3519,143.3765,143.2779,143.3437,40602.0
2015-11-16 14:20:00,174.42,174.45,174.37,174.41,32707.0,143.3683,143.393,143.3272,143.3601,32707.0
2015-11-16 14:25:00,174.41,174.42,174.32,174.39,16726.0,143.3601,143.3683,143.2861,143.3437,16726.0
2015-11-16 14:30:00,174.38,174.62,174.37,174.62,67136.0,143.3354,143.5327,143.3272,143.5327,67136.0
2015-11-16 14:35:00,174.63,174.66,174.55,174.59,39076.0,143.5409,143.5656,143.4752,143.508,39076.0
2015-11-16 14:40:00,174.58,174.62,174.51,174.53,20378.0,143.4998,143.5327,143.4423,143.4587,20378.0
2015-11-16 14:45:00,174.52,174.59,174.43,174.44,19240.0,143.4505,143.508,143.3765,143.3848,19240.0
2015-11-16 14:50:00,174.44,174.45,174.3,174.37,38400.0,143.3848,143.393,143.2697,143.3272,38400.0
2015-11-16 14:55:00,174.38,174.45,174.36,174.44,70217.0,143.3354,143.393,143.319,143.3848,70217.0
2015-11-16 15:00:00,174.45,174.71,174.45,174.65,123380.0,143.393,143.6067,143.393,143.5574,123380.0
2015-11-16 15:05:00,174.65,174.69,174.63,174.66,38838.0,143.5574,143.5902,143.5409,143.5656,38838.0
2015-11-16 15:10:00,174.65,174.76,174.64,174.69,67716.0,143.5574,143.6478,143.5491,143.5902,67716.0
2015-11-16 15:15:00,174.69,174.75,174.66,174.67,30101.0,143.5902,143.6396,143.5656,143.5738,30101.0
2015-11-16 15:20:00,174.69,174.94,174.68,174.93,178765.0,143.5902,143.7957,143.582,143.7875,178765.0
2015-11-16 15:25:00,174.94,175.05,174.88,174.88,123421.0,143.7957,143.8862,143.7464,143.7464,123421.0
2015-11-16 15:30:00,174.88,174.97,174.88,174.88,50233.0,143.7464,143.8204,143.7464,143.7464,50233.0
2015-11-16 15:35:00,174.88,175.04,174.87,174.91,58929.0,143.7464,143.8779,143.7382,143.7711,58929.0
2015-11-16 15:40:00,174.91,174.93,174.74,174.78,156561.0,143.7711,143.7875,143.6313,143.6642,156561.0
2015-11-16 15:45:00,174.79,174.89,174.73,174.76,76219.0,143.6724,143.7546,143.6231,143.6478,76219.0
2015-11-16 15:50:00,174.76,174.87,174.71,174.84,71643.0,143.6478,143.7382,143.6067,143.7135,71643.0
2015-11-16 15:55:00,174.84,175.06,174.81,175.02,276043.0,143.7135,143.8944,143.6889,143.8615,276043.0
2015-11-17 09:30:00,175.6,175.61,175.22,175.22,242750.0,144.3382,144.3465,144.0259,144.0259,242750.0
2015-11-17 09:35:00,175.21,175.35,175.01,175.05,105809.0,144.0177,144.1327,143.8533,143.8862,105809.0
2015-11-17 09:40:00,175.02,175.13,174.91,175.06,105518.0,143.8615,143.9519,143.7711,143.8944,105518.0
2015-11-17 09:45:00,175.06,175.08,174.86,174.93,71222.0,143.8944,143.9108,143.73,143.7875,71222.0
2015-11-17 09:50:00,174.91,175.04,174.79,174.98,94373.0,143.7711,143.8779,143.6724,143.8286,94373.0
2015-11-17 09:55:00,174.98,175.15,174.93,175.15,31906.0,143.8286,143.9684,143.7875,143.9684,31906.0
2015-11-17 10:00:00,175.14,175.23,174.88,174.9,108351.0,143.9601,144.0341,143.7464,143.7629,108351.0
2015-11-17 10:05:00,174.93,175.17,174.87,175.15,103113.0,143.7875,143.9848,143.7382,143.9684,103113.0
2015-11-17 10:10:00,175.15,175.25,175.04,175.12,69515.0,143.9684,144.0505,143.8779,143.9437,69515.0
2015-11-17 10:15:00,175.11,175.14,174.97,175.01,84771.0,143.9355,143.9601,143.8204,143.8533,84771.0
2015-11-17 10:20:00,175.02,175.17,174.94,175.13,44372.0,143.8615,143.9848,143.7957,143.9519,44372.0
2015-11-17 10:25:00,175.12,175.26,175.0,175.22,46089.0,143.9437,144.0588,143.8451,144.0259,46089.0
2015-11-17 10:30:00,175.24,175.55,175.2,175.55,229989.0,144.0423,144.2971,144.0095,144.2971,229989.0
2015-11-17 10:35:00,175.56,175.67,175.49,175.66,91927.0,144.3054,144.3958,144.2478,144.3876,91927.0
2015-11-17 10:40:00,175.66,175.79,175.58,175.78,65680.0,144.3876,144.4944,144.3218,144.4862,65680.0
2015-11-17 10:45:00,175.78,176.03,175.78,176.03,99408.0,144.4862,144.6917,144.4862,144.6917,99408.0
2015-11-17 10:50:00,176.02,176.02,175.88,175.93,81328.0,144.6835,144.6835,144.5684,144.6095,81328.0
2015-11-17 10:55:00,175.92,176.07,175.91,175.96,53409.0,144.6013,144.7246,144.5931,144.6341,53409.0
2015-11-17 11:00:00,175.96,175.98,175.87,175.88,43858.0,144.6341,144.6506,144.5602,144.5684,43858.0
2015-11-17 11:05:00,175.9,175.94,175.78,175.82,91286.0,144.5848,144.6177,144.4862,144.5191,91286.0
2015-11-17 11:10:00,175.8,175.88,175.8,175.85,18047.0,144.5026,144.5684,144.5026,144.5437,18047.0
2015-11-17 11:15:00,175.89,175.96,175.85,175.93,38175.0,144.5766,144.6341,144.5437,144.6095,38175.0
2015-11-17 11:20:00,175.94,176.02,175.91,175.95,23033.0,144.6177,144.6835,144.5931,144.6259,23033.0
2015-11-17 11:25:00,175.93,176.0,175.85,175.97,35597.0,144.6095,144.667,144.5437,144.6424,35597.0
2015-11-17 11:30:00,175.99,176.25,175.94,176.15,134290.0,144.6588,144.8725,144.6177,144.7903,134290.0
2015-11-17 11:35:00,176.14,176.16,176.0,176.01,36775.0,144.7821,144.7985,144.667,144.6752,36775.0
2015-11-17 11:40:00,176.02,176.11,176.01,176.06,25048.0,144.6835,144.7574,144.6752,144.7163,25048.0
2015-11-17 11:45:00,176.04,176.05,175.93,175.95,35364.0,144.6999,144.7081,144.6095,144.6259,35364.0
2015-11-17 11:50:00,175.96,176.02,175.92,176.01,33544.0,144.6341,144.6835,144.6013,144.6752,33544.0
2015-11-17 11:55:00,176.0,176.03,175.96,176.02,12157.0,144.667,144.6917,144.6341,144.6835,12157.0
2015-11-17 12:00:00,176.03,176.12,176.02,176.12,29362.0,144.6917,144.7657,144.6835,144.7657,29362.0
2015-11-17 12:05:00,176.12,176.2,176.03,176.04,26907.0,144.7657,144.8314,144.6917,144.6999,26907.0
2015-11-17 12:10:00,176.07,176.15,176.05,176.12,33084.0,144.7246,144.7903,144.7081,144.7657,33084.0
2015-11-17 12:15:00,176.11,176.17,176.09,176.1,9725.0,144.7574,144.8068,144.741,144.7492,9725.0
2015-11-17 12:20:00,176.09,176.09,175.8,175.81,75499.0,144.741,144.741,144.5026,144.5109,75499.0
2015-11-17 12:25:00,175.79,175.85,175.79,175.81,21350.0,144.4944,144.5437,144.4944,144.5109,21350.0
2015-11-17 12:30:00,175.8,175.93,175.79,175.81,24052.0,144.5026,144.6095,144.4944,144.5109,24052.0
2015-11-17 12:35:00,175.82,175.83,175.61,175.66,144307.0,144.5191,144.5273,144.3465,144.3876,144307.0
2015-11-17 12:40:00,175.64,175.64,175.47,175.5,137441.0,144.3711,144.3711,144.2314,144.256,137441.0
2015-11-17 12:45:00,175.5,175.63,175.47,175.58,34168.0,144.256,144.3629,144.2314,144.3218,34168.0
2015-11-17 12:50:00,175.62,175.71,175.57,175.61,26211.0,144.3547,144.4287,144.3136,144.3465,26211.0
2015-11-17 12:55:00,175.61,175.81,175.61,175.78,31002.0,144.3465,144.5109,144.3465,144.4862,31002.0
2015-11-17 13:00:00,175.79,175.96,175.73,175.93,33282.0,144.4944,144.6341,144.4451,144.6095,33282.0
2015-11-17 13:05:00,175.93,175.97,175.82,175.84,15552.0,144.6095,144.6424,144.5191,144.5355,15552.0
2015-11-17 13:10:00,175.86,175.93,175.82,175.91,17713.0,144.552,144.6095,144.5191,144.5931,17713.0
2015-11-17 13:15:00,175.92,175.92,175.59,175.6,47394.0,144.6013,144.6013,144.33,144.3382,47394.0
2015-11-17 13:20:00,175.61,175.65,175.49,175.49,51263.0,144.3465,144.3793,144.2478,144.2478,51263.0
2015-11-17 13:25:00,175.49,175.49,175.27,175.33,74249.0,144.2478,144.2478,144.067,144.1163,74249.0
2015-11-17 13:30:00,175.27,175.65,175.27,175.61,93296.0,144.067,144.3793,144.067,144.3465,93296.0
2015-11-17 13:35:00,175.61,175.67,175.49,175.54,49249.0,144.3465,144.3958,144.2478,144.2889,49249.0
2015-11-17 13:40:00,175.57,175.72,175.48,175.61,71667.0,144.3136,144.4369,144.2396,144.3465,71667.0
2015-11-17 13:45:00,175.62,175.68,175.55,175.62,16809.0,144.3547,144.404,144.2971,144.3547,16809.0
2015-11-17 13:50:00,175.55,175.72,175.55,175.72,29262.0,144.2971,144.4369,144.2971,144.4369,29262.0
2015-11-17 13:55:00,175.73,175.87,175.72,175.86,63446.0,144.4451,144.5602,144.4369,144.552,63446.0
2015-11-17 14:00:00,175.84,175.84,175.72,175.74,25340.0,144.5355,144.5355,144.4369,144.4533,25340.0
2015-11-17 14:05:00,175.75,175.97,175.7,175.93,63119.0,144.4615,144.6424,144.4204,144.6095,63119.0
2015-11-17 14:10:00,175.93,175.96,175.86,175.95,24174.0,144.6095,144.6341,144.552,144.6259,24174.0
2015-11-17 14:15:00,175.96,175.98,175.75,175.77,45839.0,144.6341,144.6506,144.4615,144.478,45839.0
2015-11-17 14:20:00,175.76,175.76,175.55,175.56,50200.0,144.4698,144.4698,144.2971,144.3054,50200.0
2015-11-17 14:25:00,175.57,175.57,175.27,175.29,82335.0,144.3136,144.3136,144.067,144.0834,82335.0
2015-11-17 14:30:00,175.28,175.29,175.15,175.22,65484.0,144.0752,144.0834,143.9684,144.0259,65484.0
2015-11-17 14:35:00,175.22,175.3,175.14,175.27,58972.0,144.0259,144.0916,143.9601,144.067,58972.0
2015-11-17 14:40:00,175.29,175.36,174.95,174.95,105697.0,144.0834,144.141,143.804,143.804,105697.0
2015-11-17 14:45:00,174.96,175.18,174.87,175.17,128837.0,143.8122,143.993,143.7382,143.9848,128837.0
2015-11-17 14:50:00,175.16,175.24,174.98,175.0,61786.0,143.9766,144.0423,143.8286,143.8451,61786.0
2015-11-17 14:55:00,175.08,175.36,175.04,175.36,38963.0,143.9108,144.141,143.8779,144.141,38963.0
2015-11-17 15:00:00,175.35,175.35,174.99,175.04,68289.0,144.1327,144.1327,143.8368,143.8779,68289.0
2015-11-17 15:05:00,175.02,175.2,174.98,175.01,52838.0,143.8615,144.0095,143.8286,143.8533,52838.0
2015-11-17 15:10:00,175.0,175.09,174.76,174.88,219617.0,143.8451,143.919,143.6478,143.7464,219617.0
2015-11-17 15:15:00,174.89,174.97,174.8,174.85,68035.0,143.7546,143.8204,143.6807,143.7218,68035.0
2015-11-17 15:20:00,174.83,175.09,174.8,174.87,231817.0,143.7053,143.919,143.6807,143.7382,231817.0
2015-11-17 15:25:00,174.88,175.07,174.81,175.07,72796.0,143.7464,143.9026,143.6889,143.9026,72796.0
2015-11-17 15:30:00,175.05,175.22,174.9,175.2,194200.0,143.8862,144.0259,143.7629,144.0095,194200.0
2015-11-17 15:35:00,175.17,175.25,175.05,175.06,104198.0,143.9848,144.0505,143.8862,143.8944,104198.0
2015-11-17 15:40:00,175.06,175.46,175.06,175.31,118344.0,143.8944,144.2232,143.8944,144.0999,118344.0
2015-11-17 15:45:00,175.31,175.39,175.03,175.15,124422.0,144.0999,144.1656,143.8697,143.9684,124422.0
2015-11-17 15:50:00,175.16,175.38,175.16,175.29,118663.0,143.9766,144.1574,143.9766,144.0834,118663.0
2015-11-17 15:55:00,175.3,175.32,175.09,175.13,259679.0,144.0916,144.1081,143.919,143.9519,259679.0
2015-11-18 09:30:00,175.68,175.95,175.66,175.94,214408.0,144.404,144.6259,144.3876,144.6177,214408.0
2015-11-18 09:35:00,175.93,176.15,175.92,175.99,156583.0,144.6095,144.7903,144.6013,144.6588,156583.0
2015-11-18 09:40:00,175.95,175.97,175.79,175.88,65626.0,144.6259,144.6424,144.4944,144.5684,65626.0
2015-11-18 09:45:00,175.87,176.23,175.87,176.18,67942.0,144.5602,144.8561,144.5602,144.815,67942.0
2015-11-18 09:50:00,176.19,176.33,176.19,176.32,64113.0,144.8232,144.9383,144.8232,144.9301,64113.0
2015-11-18 09:55:00,176.33,176.37,176.16,176.17,64028.0,144.9383,144.9712,144.7985,144.8068,64028.0
2015-11-18 10:00:00,176.17,176.29,176.14,176.29,28574.0,144.8068,144.9054,144.7821,144.9054,28574.0
2015-11-18 10:05:00,176.3,176.33,176.24,176.27,29191.0,144.9136,144.9383,144.8643,144.889,29191.0
2015-11-18 10:10:00,176.24,176.24,176.05,176.05,67828.0,144.8643,144.8643,144.7081,144.7081,67828.0
2015-11-18 10:15:00,176.06,176.15,176.0,176.13,29889.0,144.7163,144.7903,144.667,144.7739,29889.0
2015-11-18 10:20:00,176.13,176.3,176.12,176.29,43411.0,144.7739,144.9136,144.7657,144.9054,43411.0
2015-11-18 10:25:00,176.29,176.31,175.98,176.05,69455.0,144.9054,144.9218,144.6506,144.7081,69455.0
2015-11-18 10:30:00,176.05,176.18,175.99,175.99,34129.0,144.7081,144.815,144.6588,144.6588,34129.0
2015-11-18 10:35:00,175.99,176.03,175.9,176.01,27194.0,144.6588,144.6917,144.5848,144.6752,27194.0
2015-11-18 10:40:00,175.98,176.12,175.97,176.11,80710.0,144.6506,144.7657,144.6424,144.7574,80710.0
2015-11-18 10:45:00,176.13,176.15,176.05,176.12,27100.0,144.7739,144.7903,144.7081,144.7657,27100.0
2015-11-18 10:50:00,176.13,176.21,176.01,176.14,24744.0,144.7739,144.8396,144.6752,144.7821,24744.0
2015-11-18 10:55:00,176.11,176.24,176.08,176.24,31438.0,144.7574,144.8643,144.7328,144.8643,31438.0
2015-11-18 11:00:00,176.23,176.23,175.96,176.04,20641.0,144.8561,144.8561,144.6341,144.6999,20641.0
2015-11-18 11:05:00,176.06,176.19,175.98,176.18,15472.0,144.7163,144.8232,144.6506,144.815,15472.0
2015-11-18 11:10:00,176.15,176.32,176.08,176.32,39459.0,144.7903,144.9301,144.7328,144.9301,39459.0
2015-11-18 11:15:00,176.32,176.42,176.28,176.28,40810.0,144.9301,145.0123,144.8972,144.8972,40810.0
2015-11-18 11:20:00,176.3,176.42,176.27,176.32,49372.0,144.9136,145.0123,144.889,144.9301,49372.0
2015-11-18 11:25:00,176.32,176.47,176.25,176.4,46239.0,144.9301,145.0534,144.8725,144.9958,46239.0
2015-11-18 11:30:00,176.42,176.51,176.4,176.46,32713.0,145.0123,145.0862,144.9958,145.0451,32713.0
2015-11-18 11:35:00,176.47,176.6,176.47,176.57,53941.0,145.0534,145.1602,145.0534,145.1356,53941.0
2015-11-18 11:40:00,176.59,176.63,176.49,176.59,112210.0,145.152,145.1849,145.0698,145.152,112210.0
2015-11-18 11:45:00,176.59,176.72,176.58,176.67,73002.0,145.152,145.2588,145.1438,145.2177,73002.0
2015-11-18 11:50:00,176.67,176.77,176.62,176.63,31353.0,145.2177,145.2999,145.1767,145.1849,31353.0
2015-11-18 11:55:00,176.62,176.62,176.52,176.52,31182.0,145.1767,145.1767,145.0945,145.0945,31182.0
2015-11-18 12:00:00,176.53,176.59,176.46,176.51,128377.0,145.1027,145.152,145.0451,145.0862,128377.0
2015-11-18 12:05:00,176.52,176.56,176.44,176.45,21689.0,145.0945,145.1273,145.0287,145.0369,21689.0
2015-11-18 12:10:00,176.46,176.57,176.46,176.57,12767.0,145.0451,145.1356,145.0451,145.1356,12767.0
2015-11-18 12:15:00,176.58,176.7,176.57,176.66,28010.0,145.1438,145.2424,145.1356,145.2095,28010.0
2015-11-18 12:20:00,176.67,176.75,176.55,176.58,49701.0,145.2177,145.2835,145.1191,145.1438,49701.0
2015-11-18 12:25:00,176.59,176.61,176.52,176.6,15855.0,145.152,145.1684,145.0945,145.1602,15855.0
2015-11-18 12:30:00,176.61,176.63,176.52,176.58,34329.0,145.1684,145.1849,145.0945,145.1438,34329.0
2015-11-18 12:35:00,176.57,176.61,176.51,176.52,11266.0,145.1356,145.1684,145.0862,145.0945,11266.0
2015-11-18 12:40:00,176.52,176.52,176.34,176.35,52133.0,145.0945,145.0945,144.9465,144.9547,52133.0
2015-11-18 12:45:00,176.33,176.49,176.33,176.48,49442.0,144.9383,145.0698,144.9383,145.0616,49442.0
2015-11-18 12:50:00,176.49,176.54,176.47,176.52,21990.0,145.0698,145.1109,145.0534,145.0945,21990.0
2015-11-18 12:55:00,176.53,176.58,176.48,176.54,5639.0,145.1027,145.1438,145.0616,145.1109,5639.0
2015-11-18 13:00:00,176.53,176.55,176.51,176.52,9599.0,145.1027,145.1191,145.0862,145.0945,9599.0
2015-11-18 13:05:00,176.54,176.68,176.54,176.66,15116.0,145.1109,145.226,145.1109,145.2095,15116.0
2015-11-18 13:10:00,176.68,176.76,176.64,176.66,25049.0,145.226,145.2917,145.1931,145.2095,25049.0
2015-11-18 13:15:00,176.66,176.69,176.54,176.6,88318.0,145.2095,145.2342,145.1109,145.1602,88318.0
2015-11-18 13:20:00,176.61,176.71,176.59,176.65,23697.0,145.1684,145.2506,145.152,145.2013,23697.0
2015-11-18 13:25:00,176.65,176.76,176.6,176.6,21497.0,145.2013,145.2917,145.1602,145.1602,21497.0
2015-11-18 13:30:00,176.62,176.64,176.49,176.5,8123.0,145.1767,145.1931,145.0698,145.078,8123.0
2015-11-18 13:35:00,176.49,176.58,176.45,176.54,35979.0,145.0698,145.1438,145.0369,145.1109,35979.0
2015-11-18 13:40:00,176.52,176.6,176.51,176.56,16100.0,145.0945,145.1602,145.0862,145.1273,16100.0
2015-11-18 13:45:00,176.55,176.58,176.44,176.44,81525.0,145.1191,145.1438,145.0287,145.0287,81525.0
2015-11-18 13:50:00,176.44,176.47,176.38,176.39,30349.0,145.0287,145.0534,144.9794,144.9876,30349.0
2015-11-18 13:55:00,176.41,176.47,176.37,176.38,30798.0,145.004,145.0534,144.9712,144.9794,30798.0
2015-11-18 14:00:00,176.36,176.62,176.22,176.37,183478.0,144.9629,145.1767,144.8479,144.9712,183478.0
2015-11-18 14:05:00,176.37,176.87,176.34,176.82,192742.0,144.9712,145.3821,144.9465,145.341,192742.0
2015-11-18 14:10:00,176.82,177.2,176.82,177.06,277803.0,145.341,145.6534,145.341,145.5383,277803.0
2015-11-18 14:15:00,177.04,177.08,176.91,176.92,46042.0,145.5219,145.5548,145.415,145.4232,46042.0
2015-11-18 14:20:00,176.91,177.01,176.81,176.9,108903.0,145.415,145.4972,145.3328,145.4068,108903.0
2015-11-18 14:25:00,176.91,176.92,176.76,176.85,142716.0,145.415,145.4232,145.2917,145.3657,142716.0
2015-11-18 14:30:00,176.86,176.88,176.65,176.73,74951.0,145.3739,145.3904,145.2013,145.2671,74951.0
2015-11-18 14:35:00,176.71,176.78,176.65,176.78,42467.0,145.2506,145.3082,145.2013,145.3082,42467.0
2015-11-18 14:40:00,176.81,177.0,176.79,176.98,53789.0,145.3328,145.489,145.3164,145.4726,53789.0
2015-11-18 14:45:00,176.96,177.04,176.91,176.96,53795.0,145.4561,145.5219,145.415,145.4561,53795.0
2015-11-18 14:50:00,176.95,177.08,176.91,177.06,54469.0,145.4479,145.5548,145.415,145.5383,54469.0
2015-11-18 14:55:00,177.04,177.2,176.99,177.19,119413.0,145.5219,145.6534,145.4808,145.6452,119413.0
2015-11-18 15:00:00,177.17,177.23,177.09,177.12,76503.0,145.6287,145.6781,145.563,145.5876,76503.0
2015-11-18 15:05:00,177.13,177.18,177.04,177.04,57680.0,145.5959,145.637,145.5219,145.5219,57680.0
2015-11-18 15:10:00,177.04,177.22,176.99,177.22,86756.0,145.5219,145.6698,145.4808,145.6698,86756.0
2015-11-18 15:15:00,177.22,177.36,177.18,177.31,281413.0,145.6698,145.7849,145.637,145.7438,281413.0
2015-11-18 15:20:00,177.26,177.29,177.12,177.19,97364.0,145.7027,145.7274,145.5876,145.6452,97364.0
2015-11-18 15:25:00,177.17,177.28,177.17,177.25,117509.0,145.6287,145.7192,145.6287,145.6945,117509.0
2015-11-18 15:30:00,177.26,177.41,177.21,177.39,176939.0,145.7027,145.826,145.6616,145.8096,176939.0
2015-11-18 15:35:00,177.39,177.45,177.33,177.41,118227.0,145.8096,145.8589,145.7603,145.826,118227.0
2015-11-18 15:40:00,177.4,177.49,177.36,177.4,139011.0,145.8178,145.8918,145.7849,145.8178,139011.0
2015-11-18 15:45:00,177.44,177.62,177.39,177.61,252775.0,145.8507,145.9986,145.8096,145.9904,252775.0
2015-11-18 15:50:00,177.61,177.76,177.57,177.76,172865.0,145.9904,146.1137,145.9575,146.1137,172865.0
2015-11-18 15:55:00,177.76,177.85,177.66,177.69,297390.0,146.1137,146.1877,146.0315,146.0562,297390.0
2015-11-19 09:30:00,177.18,177.41,177.15,177.35,169058.0,145.637,145.826,145.6123,145.7767,169058.0
2015-11-19 09:35:00,177.36,177.5,177.3,177.35,104247.0,145.7849,145.9,145.7356,145.7767,104247.0
2015-11-19 09:40:00,177.35,177.68,177.34,177.67,79153.0,145.7767,146.0479,145.7685,146.0397,79153.0
2015-11-19 09:45:00,177.66,177.73,177.56,177.73,72219.0,146.0315,146.089,145.9493,146.089,72219.0
2015-11-19 09:50:00,177.72,177.77,177.67,177.72,27820.0,146.0808,146.1219,146.0397,146.0808,27820.0
2015-11-19 09:55:00,177.74,177.76,177.6,177.62,32561.0,146.0973,146.1137,145.9822,145.9986,32561.0
2015-11-19 10:00:00,177.62,177.68,177.47,177.57,97283.0,145.9986,146.0479,145.8753,145.9575,97283.0
2015-11-19 10:05:00,177.58,177.84,177.58,177.83,220882.0,145.9657,146.1795,145.9657,146.1712,220882.0
2015-11-19 10:10:00,177.8,177.88,177.65,177.66,54997.0,146.1466,146.2123,146.0233,146.0315,54997.0
2015-11-19 10:15:00,177.66,177.68,177.45,177.51,118311.0,146.0315,146.0479,145.8589,145.9082,118311.0
2015-11-19 10:20:00,177.5,177.65,177.48,177.64,51443.0,145.9,146.0233,145.8835,146.0151,51443.0
2015-11-19 10:25:00,177.64,177.66,177.49,177.59,48791.0,146.0151,146.0315,145.8918,145.974,48791.0
2015-11-19 10:30:00,177.6,177.75,177.51,177.52,47766.0,145.9822,146.1055,145.9082,145.9164,47766.0
2015-11-19 10:35:00,177.51,177.58,177.43,177.58,57158.0,145.9082,145.9657,145.8424,145.9657,57158.0
2015-11-19 10:40:00,177.54,177.73,177.54,177.58,31410.0,145.9329,146.089,145.9329,145.9657,31410.0
2015-11-19 10:45:00,177.59,177.66,177.54,177.65,34048.0,145.974,146.0315,145.9329,146.0233,34048.0
2015-11-19 10:50:00,177.65,177.67,177.53,177.53,27015.0,146.0233,146.0397,145.9246,145.9246,27015.0
2015-11-19 10:55:00,177.55,177.66,177.43,177.66,35256.0,145.9411,146.0315,145.8424,146.0315,35256.0
2015-11-19 11:00:00,177.62,177.65,177.56,177.63,20275.0,145.9986,146.0233,145.9493,146.0068,20275.0
2015-11-19 11:05:00,177.64,177.8,177.61,177.79,39653.0,146.0151,146.1466,145.9904,146.1384,39653.0
2015-11-19 11:10:00,177.83,177.83,177.69,177.74,23479.0,146.1712,146.1712,146.0562,146.0973,23479.0
2015-11-19 11:15:00,177.76,177.92,177.74,177.9,29265.0,146.1137,146.2452,146.0973,146.2288,29265.0
2015-11-19 11:20:00,177.89,177.9,177.77,177.79,46992.0,146.2206,146.2288,146.1219,146.1384,46992.0
2015-11-19 11:25:00,177.77,177.98,177.77,177.91,70354.0,146.1219,146.2945,146.1219,146.237,70354.0
2015-11-19 11:30:00,177.91,177.95,177.79,177.8,69344.0,146.237,146.2699,146.1384,146.1466,69344.0
2015-11-19 11:35:00,177.8,177.81,177.69,177.72,53592.0,146.1466,146.1548,146.0562,146.0808,53592.0
2015-11-19 11:40:00,177.69,177.73,177.65,177.72,34540.0,146.0562,146.089,146.0233,146.0808,34540.0
2015-11-19 11:45:00,177.71,177.75,177.57,177.58,35918.0,146.0726,146.1055,145.9575,145.9657,35918.0
2015-11-19 11:50:00,177.58,177.59,177.44,177.44,25931.0,145.9657,145.974,145.8507,145.8507,25931.0
2015-11-19 11:55:00,177.43,177.58,177.41,177.52,43243.0,145.8424,145.9657,145.826,145.9164,43243.0
2015-11-19 12:00:00,177.53,177.64,177.52,177.62,37186.0,145.9246,146.0151,145.9164,145.9986,37186.0
2015-11-19 12:05:00,177.59,177.63,177.52,177.52,5990.0,145.974,146.0068,145.9164,145.9164,5990.0
2015-11-19 12:10:00,177.54,177.61,177.54,177.56,6480.0,145.9329,145.9904,145.9329,145.9493,6480.0
2015-11-19 12:15:00,177.55,177.58,177.49,177.52,45176.0,145.9411,145.9657,145.8918,145.9164,45176.0
2015-11-19 12:20:00,177.53,177.58,177.46,177.51,59226.0,145.9246,145.9657,145.8671,145.9082,59226.0
2015-11-19 12:25:00,177.49,177.62,177.49,177.61,22581.0,145.8918,145.9986,145.8918,145.9904,22581.0
2015-11-19 12:30:00,177.6,177.71,177.59,177.66,32900.0,145.9822,146.0726,145.974,146.0315,32900.0
2015-11-19 12:35:00,177.66,177.73,177.65,177.68,51494.0,146.0315,146.089,146.0233,146.0479,51494.0
2015-11-19 12:40:00,177.7,177.71,177.64,177.67,12026.0,146.0644,146.0726,146.0151,146.0397,12026.0
2015-11-19 12:45:00,177.68,177.74,177.67,177.72,45195.0,146.0479,146.0973,146.0397,146.0808,45195.0
2015-11-19 12:50:00,177.73,177.85,177.73,177.8,62375.0,146.089,146.1877,146.089,146.1466,62375.0
2015-11-19 12:55:00,177.81,177.97,177.76,177.93,67322.0,146.1548,146.2863,146.1137,146.2534,67322.0
2015-11-19 13:00:00,177.93,177.93,177.87,177.87,31913.0,146.2534,146.2534,146.2041,146.2041,31913.0
2015-11-19 13:05:00,177.88,177.98,177.88,177.94,56643.0,146.2123,146.2945,146.2123,146.2617,56643.0
2015-11-19 13:10:00,177.96,178.04,177.93,178.01,48005.0,146.2781,146.3439,146.2534,146.3192,48005.0
2015-11-19 13:15:00,178.05,178.05,177.99,178.02,10170.0,146.3521,146.3521,146.3028,146.3274,10170.0
2015-11-19 13:20:00,178.04,178.04,177.99,178.01,33229.0,146.3439,146.3439,146.3028,146.3192,33229.0
2015-11-19 13:25:00,178.01,178.01,177.94,177.94,37983.0,146.3192,146.3192,146.2617,146.2617,37983.0
2015-11-19 13:30:00,177.94,177.94,177.86,177.9,20266.0,146.2617,146.2617,146.1959,146.2288,20266.0
2015-11-19 13:35:00,177.9,177.9,177.83,177.87,15528.0,146.2288,146.2288,146.1712,146.2041,15528.0
2015-11-19 13:40:00,177.87,177.95,177.87,177.92,18987.0,146.2041,146.2699,146.2041,146.2452,18987.0
2015-11-19 13:45:00,177.92,178.04,177.9,177.91,11266.0,146.2452,146.3439,146.2288,146.237,11266.0
2015-11-19 13:50:00,177.92,177.92,177.82,177.84,5373.0,146.2452,146.2452,146.163,146.1795,5373.0
2015-11-19 13:55:00,177.85,177.85,177.76,177.77,9000.0,146.1877,146.1877,146.1137,146.1219,9000.0
2015-11-19 14:00:00,177.78,177.78,177.64,177.65,21637.0,146.1301,146.1301,146.0151,146.0233,21637.0
2015-11-19 14:05:00,177.63,177.71,177.62,177.64,63269.0,146.0068,146.0726,145.9986,146.0151,63269.0
2015-11-19 14:10:00,177.64,177.69,177.57,177.59,34579.0,146.0151,146.0562,145.9575,145.974,34579.0
2015-11-19 14:15:00,177.59,177.68,177.56,177.64,26317.0,145.974,146.0479,145.9493,146.0151,26317.0
2015-11-19 14:20:00,177.64,177.7,177.59,177.67,18895.0,146.0151,146.0644,145.974,146.0397,18895.0
2015-11-19 14:25:00,177.67,177.68,177.61,177.68,17968.0,146.0397,146.0479,145.9904,146.0479,17968.0
2015-11-19 14:30:00,177.69,177.77,177.66,177.68,22125.0,146.0562,146.1219,146.0315,146.0479,22125.0
2015-11-19 14:35:00,177.69,177.69,177.58,177.61,25120.0,146.0562,146.0562,145.9657,145.9904,25120.0
2015-11-19 14:40:00,177.61,177.71,177.59,177.66,23572.0,145.9904,146.0726,145.974,146.0315,23572.0
2015-11-19 14:45:00,177.66,177.72,177.62,177.69,13579.0,146.0315,146.0808,145.9986,146.0562,13579.0
2015-11-19 14:50:00,177.69,177.86,177.69,177.77,19906.0,146.0562,146.1959,146.0562,146.1219,19906.0
2015-11-19 14:55:00,177.79,177.83,177.75,177.77,16762.0,146.1384,146.1712,146.1055,146.1219,16762.0
2015-11-19 15:00:00,177.76,177.81,177.72,177.74,7325.0,146.1137,146.1548,146.0808,146.0973,7325.0
2015-11-19 15:05:00,177.71,177.74,177.61,177.65,22816.0,146.0726,146.0973,145.9904,146.0233,22816.0
2015-11-19 15:10:00,177.63,177.66,177.53,177.59,23718.0,146.0068,146.0315,145.9246,145.974,23718.0
2015-11-19 15:15:00,177.6,177.64,177.55,177.6,30662.0,145.9822,146.0151,145.9411,145.9822,30662.0
2015-11-19 15:20:00,177.6,177.81,177.6,177.76,61386.0,145.9822,146.1548,145.9822,146.1137,61386.0
2015-11-19 15:25:00,177.77,177.89,177.75,177.85,26914.0,146.1219,146.2206,146.1055,146.1877,26914.0
2015-11-19 15:30:00,177.86,177.89,177.71,177.72,35821.0,146.1959,146.2206,146.0726,146.0808,35821.0
2015-11-19 15:35:00,177.73,177.74,177.64,177.67,143862.0,146.089,146.0973,146.0151,146.0397,143862.0
2015-11-19 15:40:00,177.66,177.69,177.63,177.63,73087.0,146.0315,146.0562,146.0068,146.0068,73087.0
2015-11-19 15:45:00,177.61,177.72,177.61,177.64,62800.0,145.9904,146.0808,145.9904,146.0151,62800.0
2015-11-19 15:50:00,177.64,177.76,177.63,177.74,69109.0,146.0151,146.1137,146.0068,146.0973,69109.0
2015-11-19 15:55:00,177.75,177.76,177.64,177.67,131185.0,146.1055,146.1137,146.0151,146.0397,131185.0
2015-11-20 09:30:00,178.17,178.2,177.99,178.19,237943.0,146.9222,146.9469,146.7738,146.9387,237943.0
2015-11-20 09:35:00,178.21,178.34,178.11,178.32,156556.0,146.9552,147.0624,146.8727,147.0459,156556.0
2015-11-20 09:40:00,178.33,178.45,178.31,178.42,140684.0,147.0541,147.1531,147.0376,147.1283,140684.0
2015-11-20 09:45:00,178.42,178.63,178.41,178.56,255431.0,147.1283,147.3015,147.1201,147.2438,255431.0
2015-11-20 09:50:00,178.58,178.69,178.54,178.57,301935.0,147.2603,147.351,147.2273,147.252,301935.0
2015-11-20 09:55:00,178.57,178.7,178.52,178.63,250680.0,147.252,147.3592,147.2108,147.3015,250680.0
2015-11-20 10:00:00,178.64,178.71,178.51,178.52,732393.0,147.3098,147.3675,147.2026,147.2108,732393.0
2015-11-20 10:05:00,178.53,178.63,178.5,178.59,1119293.0,147.219,147.3015,147.1943,147.2685,1119293.0
2015-11-20 10:10:00,178.58,178.91,178.57,178.89,371840.0,147.2603,147.5324,147.252,147.5159,371840.0
2015-11-20 10:15:00,178.89,178.97,178.8,178.87,247649.0,147.5159,147.5819,147.4417,147.4994,247649.0
2015-11-20 10:20:00,178.88,178.89,178.8,178.81,547636.0,147.5077,147.5159,147.4417,147.4499,547636.0
2015-11-20 10:25:00,178.8,178.84,178.74,178.75,471901.0,147.4417,147.4747,147.3922,147.4005,471901.0
2015-11-20 10:30:00,178.76,178.78,178.65,178.66,101818.0,147.4087,147.4252,147.318,147.3262,101818.0
2015-11-20 10:35:00,178.67,178.67,178.55,178.66,64673.0,147.3345,147.3345,147.2355,147.3262,64673.0
2015-11-20 10:40:00,178.6,178.66,178.53,178.58,69747.0,147.2768,147.3262,147.219,147.2603,69747.0
2015-11-20 10:45:00,178.58,178.62,178.54,178.6,54484.0,147.2603,147.2933,147.2273,147.2768,54484.0
2015-11-20 10:50:00,178.58,178.63,178.56,178.58,41092.0,147.2603,147.3015,147.2438,147.2603,41092.0
2015-11-20 10:55:00,178.59,178.6,178.35,178.39,53243.0,147.2685,147.2768,147.0706,147.1036,53243.0
2015-11-20 11:00:00,178.38,178.46,178.35,178.45,37443.0,147.0954,147.1613,147.0706,147.1531,37443.0
2015-11-20 11:05:00,178.44,178.48,178.41,178.47,40167.0,147.1448,147.1778,147.1201,147.1696,40167.0
2015-11-20 11:10:00,178.47,178.49,178.4,178.4,32190.0,147.1696,147.1861,147.1118,147.1118,32190.0
2015-11-20 11:15:00,178.39,178.57,178.37,178.55,23631.0,147.1036,147.252,147.0871,147.2355,23631.0
2015-11-20 11:20:00,178.55,178.56,178.48,178.52,29853.0,147.2355,147.2438,147.1778,147.2108,29853.0
2015-11-20 11:25:00,178.52,178.56,178.49,178.49,19819.0,147.2108,147.2438,147.1861,147.1861,19819.0
2015-11-20 11:30:00,178.49,178.5,178.38,178.43,54836.0,147.1861,147.1943,147.0954,147.1366,54836.0
2015-11-20 11:35:00,178.42,178.44,178.33,178.35,28948.0,147.1283,147.1448,147.0541,147.0706,28948.0
2015-11-20 11:40:00,178.36,178.41,178.34,178.35,26342.0,147.0789,147.1201,147.0624,147.0706,26342.0
2015-11-20 11:45:00,178.39,178.39,178.31,178.33,14860.0,147.1036,147.1036,147.0376,147.0541,14860.0
2015-11-20 11:50:00,178.33,178.34,178.16,178.18,27123.0,147.0541,147.0624,146.9139,146.9304,27123.0
2015-11-20 11:55:00,178.18,178.22,178.14,178.2,31488.0,146.9304,146.9634,146.8974,146.9469,31488.0
2015-11-20 12:00:00,178.19,178.2,178.11,178.17,16208.0,146.9387,146.9469,146.8727,146.9222,16208.0
2015-11-20 12:05:00,178.17,178.24,178.12,178.23,28807.0,146.9222,146.9799,146.881,146.9717,28807.0
2015-11-20 12:10:00,178.21,178.24,178.11,178.11,13070.0,146.9552,146.9799,146.8727,146.8727,13070.0
2015-11-20 12:15:00,178.1,178.22,178.06,178.22,22703.0,146.8645,146.9634,146.8315,146.9634,22703.0
2015-11-20 12:20:00,178.21,178.23,178.16,178.18,18683.0,146.9552,146.9717,146.9139,146.9304,18683.0
2015-11-20 12:25:00,178.18,178.2,178.13,178.13,13330.0,146.9304,146.9469,146.8892,146.8892,13330.0
2015-11-20 12:30:00,178.14,178.25,178.13,178.22,33533.0,146.8974,146.9882,146.8892,146.9634,33533.0
2015-11-20 12:35:00,178.2,178.24,178.15,178.16,15301.0,146.9469,146.9799,146.9057,146.9139,15301.0
2015-11-20 12:40:00,178.14,178.23,178.13,178.21,28806.0,146.8974,146.9717,146.8892,146.9552,28806.0
2015-11-20 12:45:00,178.22,178.29,178.2,178.2,11258.0,146.9634,147.0211,146.9469,146.9469,11258.0
2015-11-20 12:50:00,178.22,178.22,178.11,178.12,14987.0,146.9634,146.9634,146.8727,146.881,14987.0
2015-11-20 12:55:00,178.14,178.19,178.13,178.15,18594.0,146.8974,146.9387,146.8892,146.9057,18594.0
2015-11-20 13:00:00,178.14,178.25,178.14,178.24,21606.0,146.8974,146.9882,146.8974,146.9799,21606.0
2015-11-20 13:05:00,178.24,178.27,178.18,178.21,64557.0,146.9799,147.0046,146.9304,146.9552,64557.0
2015-11-20 13:10:00,178.19,178.23,178.07,178.07,17505.0,146.9387,146.9717,146.8397,146.8397,17505.0
2015-11-20 13:15:00,178.09,178.16,178.08,178.15,15383.0,146.8562,146.9139,146.848,146.9057,15383.0
2015-11-20 13:20:00,178.14,178.2,178.11,178.2,28255.0,146.8974,146.9469,146.8727,146.9469,28255.0
2015-11-20 13:25:00,178.21,178.21,178.04,178.04,45161.0,146.9552,146.9552,146.815,146.815,45161.0
2015-11-20 13:30:00,178.05,178.05,177.93,177.95,41518.0,146.8232,146.8232,146.7243,146.7408,41518.0
2015-11-20 13:35:00,177.93,177.93,177.84,177.9,27928.0,146.7243,146.7243,146.6501,146.6995,27928.0
2015-11-20 13:40:00,177.91,177.98,177.87,177.87,79843.0,146.7078,146.7655,146.6748,146.6748,79843.0
2015-11-20 13:45:00,177.89,177.99,177.88,177.98,7322.0,146.6913,146.7738,146.683,146.7655,7322.0
2015-11-20 13:50:00,177.98,178.03,177.92,178.0,76943.0,146.7655,146.8067,146.716,146.782,76943.0
2015-11-20 13:55:00,178.0,178.04,177.96,177.99,18515.0,146.782,146.815,146.749,146.7738,18515.0
2015-11-20 14:00:00,177.98,178.06,177.97,178.04,13142.0,146.7655,146.8315,146.7573,146.815,13142.0
2015-11-20 14:05:00,178.05,178.09,178.03,178.08,9309.0,146.8232,146.8562,146.8067,146.848,9309.0
2015-11-20 14:10:00,178.08,178.11,178.06,178.06,12950.0,146.848,146.8727,146.8315,146.8315,12950.0
2015-11-20 14:15:00,178.06,178.09,178.02,178.09,8597.0,146.8315,146.8562,146.7985,146.8562,8597.0
2015-11-20 14:20:00,178.1,178.1,177.99,177.99,16109.0,146.8645,146.8645,146.7738,146.7738,16109.0
2015-11-20 14:25:00,178.0,178.03,177.97,177.97,12178.0,146.782,146.8067,146.7573,146.7573,12178.0
2015-11-20 14:30:00,177.96,178.02,177.91,178.0,34918.0,146.749,146.7985,146.7078,146.782,34918.0
2015-11-20 14:35:00,177.99,178.1,177.98,178.06,17040.0,146.7738,146.8645,146.7655,146.8315,17040.0
2015-11-20 14:40:00,178.07,178.09,178.02,178.02,14727.0,146.8397,146.8562,146.7985,146.7985,14727.0
2015-11-20 14:45:00,178.02,178.04,178.01,178.02,14681.0,146.7985,146.815,146.7902,146.7985,14681.0
2015-11-20 14:50:00,178.01,178.06,177.98,178.02,12822.0,146.7902,146.8315,146.7655,146.7985,12822.0
2015-11-20 14:55:00,178.02,178.02,177.76,177.77,49379.0,146.7985,146.7985,146.5841,146.5923,49379.0
2015-11-20 15:00:00,177.77,177.86,177.71,177.73,63959.0,146.5923,146.6666,146.5429,146.5594,63959.0
2015-11-20 15:05:00,177.74,177.84,177.66,177.82,53038.0,146.5676,146.6501,146.5016,146.6336,53038.0
2015-11-20 15:10:00,177.8,177.91,177.78,177.91,18526.0,146.6171,146.7078,146.6006,146.7078,18526.0
2015-11-20 15:15:00,177.9,177.9,177.84,177.88,13383.0,146.6995,146.6995,146.6501,146.683,13383.0
2015-11-20 15:20:00,177.88,177.9,177.79,177.88,41131.0,146.683,146.6995,146.6088,146.683,41131.0
2015-11-20 15:25:00,177.87,177.93,177.82,177.9,14635.0,146.6748,146.7243,146.6336,146.6995,14635.0
2015-11-20 15:30:00,177.9,178.0,177.88,177.97,45280.0,146.6995,146.782,146.683,146.7573,45280.0
2015-11-20 15:35:00,177.97,178.04,177.93,177.95,93950.0,146.7573,146.815,146.7243,146.7408,93950.0
2015-11-20 15:40:00,177.95,178.03,177.94,178.02,56174.0,146.7408,146.8067,146.7325,146.7985,56174.0
2015-11-20 15:45:00,178.02,178.08,177.98,178.04,83865.0,146.7985,146.848,146.7655,146.815,83865.0
2015-11-20 15:50:00,178.06,178.09,177.95,177.95,81236.0,146.8315,146.8562,146.7408,146.7408,81236.0
2015-11-20 15:55:00,177.95,178.04,177.87,178.03,161696.0,146.7408,146.815,146.6748,146.8067,161696.0
2015-11-23 09:30:00,178.0,178.04,177.87,177.88,59423.0,146.782,146.815,146.6748,146.683,59423.0
2015-11-23 09:35:00,177.87,177.89,177.71,177.72,36560.0,146.6748,146.6913,146.5429,146.5511,36560.0
2015-11-23 09:40:00,177.73,177.94,177.73,177.9,35467.0,146.5594,146.7325,146.5594,146.6995,35467.0
2015-11-23 09:45:00,177.91,178.2,177.91,178.18,61975.0,146.7078,146.9469,146.7078,146.9304,61975.0
2015-11-23 09:50:00,178.18,178.22,178.0,178.0,32634.0,146.9304,146.9634,146.782,146.782,32634.0
2015-11-23 09:55:00,178.0,178.0,177.75,177.81,28389.0,146.782,146.782,146.5758,146.6253,28389.0
2015-11-23 10:00:00,177.82,177.97,177.72,177.72,35933.0,146.6336,146.7573,146.5511,146.5511,35933.0
2015-11-23 10:05:00,177.72,177.99,177.7,177.99,39868.0,146.5511,146.7738,146.5346,146.7738,39868.0
2015-11-23 10:10:00,177.98,178.22,177.95,178.19,38700.0,146.7655,146.9634,146.7408,146.9387,38700.0
2015-11-23 10:15:00,178.21,178.4,178.19,178.38,29935.0,146.9552,147.1118,146.9387,147.0954,29935.0
2015-11-23 10:20:00,178.38,178.47,178.33,178.47,66302.0,147.0954,147.1696,147.0541,147.1696,66302.0
2015-11-23 10:25:00,178.47,178.48,178.25,178.28,88258.0,147.1696,147.1778,146.9882,147.0129,88258.0
2015-11-23 10:30:00,178.31,178.34,178.21,178.21,32745.0,147.0376,147.0624,146.9552,146.9552,32745.0
2015-11-23 10:35:00,178.21,178.33,178.21,178.25,22851.0,146.9552,147.0541,146.9552,146.9882,22851.0
2015-11-23 10:40:00,178.26,178.28,178.14,178.26,17526.0,146.9964,147.0129,146.8974,146.9964,17526.0
2015-11-23 10:45:00,178.26,178.36,178.21,178.35,22242.0,146.9964,147.0789,146.9552,147.0706,22242.0
2015-11-23 10:50:00,178.34,178.35,178.2,178.22,35883.0,147.0624,147.0706,146.9469,146.9634,35883.0
2015-11-23 10:55:00,178.25,178.33,178.24,178.33,10488.0,146.9882,147.0541,146.9799,147.0541,10488.0
2015-11-23 11:00:00,178.34,178.34,178.2,178.21,15604.0,147.0624,147.0624,146.9469,146.9552,15604.0
2015-11-23 11:05:00,178.21,178.25,178.14,178.24,12575.0,146.9552,146.9882,146.8974,146.9799,12575.0
2015-11-23 11:10:00,178.23,178.28,178.17,178.25,9604.0,146.9717,147.0129,146.9222,146.9882,9604.0
2015-11-23 11:15:00,178.25,178.31,178.19,178.19,37062.0,146.9882,147.0376,146.9387,146.9387,37062.0
2015-11-23 11:20:00,178.19,178.19,178.1,178.1,58337.0,146.9387,146.9387,146.8645,146.8645,58337.0
2015-11-23 11:25:00,178.09,178.16,178.05,178.16,18630.0,146.8562,146.9139,146.8232,146.9139,18630.0
2015-11-23 11:30:00,178.15,178.16,178.0,178.01,28910.0,146.9057,146.9139,146.782,146.7902,28910.0
2015-11-23 11:35:00,178.02,178.09,177.98,177.98,17810.0,146.7985,146.8562,146.7655,146.7655,17810.0
2015-11-23 11:40:00,177.97,178.16,177.96,178.15,28069.0,146.7573,146.9139,146.749,146.9057,28069.0
2015-11-23 11:45:00,178.14,178.14,178.06,178.11,13145.0,146.8974,146.8974,146.8315,146.8727,13145.0
2015-11-23 11:50:00,178.11,178.23,178.1,178.22,15524.0,146.8727,146.9717,146.8645,146.9634,15524.0
2015-11-23 11:55:00,178.21,178.22,178.16,178.16,18017.0,146.9552,146.9634,146.9139,146.9139,18017.0
2015-11-23 12:00:00,178.15,178.15,178.08,178.09,33850.0,146.9057,146.9057,146.848,146.8562,33850.0
2015-11-23 12:05:00,178.08,178.08,178.0,178.02,16090.0,146.848,146.848,146.782,146.7985,16090.0
2015-11-23 12:10:00,178.02,178.07,178.0,178.01,4236.0,146.7985,146.8397,146.782,146.7902,4236.0
2015-11-23 12:15:00,178.0,178.0,177.9,177.96,13619.0,146.782,146.782,146.6995,146.749,13619.0
2015-11-23 12:20:00,177.96,177.97,177.88,177.89,32564.0,146.749,146.7573,146.683,146.6913,32564.0
2015-11-23 12:25:00,177.89,177.99,177.89,177.98,20811.0,146.6913,146.7738,146.6913,146.7655,20811.0
2015-11-23 12:30:00,177.96,177.96,177.86,177.94,7139.0,146.749,146.749,146.6666,146.7325,7139.0
2015-11-23 12:35:00,177.95,177.98,177.92,177.98,8400.0,146.7408,146.7655,146.716,146.7655,8400.0
2015-11-23 12:40:00,177.99,178.03,177.97,178.02,9350.0,146.7738,146.8067,146.7573,146.7985,9350.0
2015-11-23 12:45:00,178.02,178.02,177.96,178.01,8838.0,146.7985,146.7985,146.749,146.7902,8838.0
2015-11-23 12:50:00,177.98,178.05,177.98,178.05,7026.0,146.7655,146.8232,146.7655,146.8232,7026.0
2015-11-23 12:55:00,178.06,178.07,178.01,178.01,77666.0,146.8315,146.8397,146.7902,146.7902,77666.0
2015-11-23 13:00:00,178.02,178.1,178.01,178.07,12781.0,146.7985,146.8645,146.7902,146.8397,12781.0
2015-11-23 13:05:00,178.07,178.1,178.04,178.06,11712.0,146.8397,146.8645,146.815,146.8315,11712.0
2015-11-23 13:10:00,178.06,178.08,177.95,177.96,15104.0,146.8315,146.848,146.7408,146.749,15104.0
2015-11-23 13:15:00,177.97,178.01,177.96,177.99,7993.0,146.7573,146.7902,146.749,146.7738,7993.0
2015-11-23 13:20:00,178.0,178.04,177.97,177.98,37403.0,146.782,146.815,146.7573,146.7655,37403.0
2015-11-23 13:25:00,177.98,178.05,177.95,178.02,8966.0,146.7655,146.8232,146.7408,146.7985,8966.0
2015-11-23 13:30:00,178.01,178.02,177.93,177.97,7916.0,146.7902,146.7985,146.7243,146.7573,7916.0
2015-11-23 13:35:00,177.99,178.07,177.98,178.06,12701.0,146.7738,146.8397,146.7655,146.8315,12701.0
2015-11-23 13:40:00,178.04,178.04,177.96,177.98,5398.0,146.815,146.815,146.749,146.7655,5398.0
2015-11-23 13:45:00,177.96,177.97,177.84,177.84,13819.0,146.749,146.7573,146.6501,146.6501,13819.0
2015-11-23 13:50:00,177.85,177.9,177.85,177.89,6250.0,146.6583,146.6995,146.6583,146.6913,6250.0
2015-11-23 13:55:00,177.89,177.9,177.75,177.75,36496.0,146.6913,146.6995,146.5758,146.5758,36496.0
2015-11-23 14:00:00,177.74,177.79,177.58,177.59,81144.0,146.5676,146.6088,146.4357,146.4439,81144.0
2015-11-23 14:05:00,177.61,177.64,177.52,177.55,61846.0,146.4604,146.4851,146.3862,146.4109,61846.0
2015-11-23 14:10:00,177.54,177.58,177.46,177.53,44510.0,146.4027,146.4357,146.3367,146.3944,44510.0
2015-11-23 14:15:00,177.52,177.57,177.48,177.5,22738.0,146.3862,146.4274,146.3532,146.3697,22738.0
2015-11-23 14:20:00,177.46,177.46,177.38,177.39,35378.0,146.3367,146.3367,146.2707,146.279,35378.0
2015-11-23 14:25:00,177.37,177.49,177.34,177.46,29441.0,146.2625,146.3614,146.2378,146.3367,29441.0
2015-11-23 14:30:00,177.44,177.54,177.43,177.47,21299.0,146.3202,146.4027,146.312,146.345,21299.0
2015-11-23 14:35:00,177.46,177.46,177.3,177.37,75561.0,146.3367,146.3367,146.2048,146.2625,75561.0
2015-11-23 14:40:00,177.37,177.44,177.33,177.4,35145.0,146.2625,146.3202,146.2295,146.2872,35145.0
2015-11-23 14:45:00,177.41,177.48,177.41,177.45,17030.0,146.2955,146.3532,146.2955,146.3285,17030.0
2015-11-23 14:50:00,177.46,177.55,177.46,177.5,22810.0,146.3367,146.4109,146.3367,146.3697,22810.0
2015-11-23 14:55:00,177.52,177.62,177.52,177.59,13124.0,146.3862,146.4686,146.3862,146.4439,13124.0
2015-11-23 15:00:00,177.58,177.6,177.53,177.54,13900.0,146.4357,146.4522,146.3944,146.4027,13900.0
2015-11-23 15:05:00,177.53,177.65,177.53,177.64,14978.0,146.3944,146.4934,146.3944,146.4851,14978.0
2015-11-23 15:10:00,177.63,177.72,177.63,177.69,10331.0,146.4769,146.5511,146.4769,146.5264,10331.0
2015-11-23 15:15:00,177.71,177.72,177.62,177.7,26408.0,146.5429,146.5511,146.4686,146.5346,26408.0
2015-11-23 15:20:00,177.71,177.77,177.71,177.74,15858.0,146.5429,146.5923,146.5429,146.5676,15858.0
2015-11-23 15:25:00,177.76,177.77,177.68,177.74,46646.0,146.5841,146.5923,146.5181,146.5676,46646.0
2015-11-23 15:30:00,177.75,177.85,177.73,177.84,33023.0,146.5758,146.6583,146.5594,146.6501,33023.0
2015-11-23 15:35:00,177.85,177.85,177.8,177.8,19462.0,146.6583,146.6583,146.6171,146.6171,19462.0
2015-11-23 15:40:00,177.8,177.82,177.7,177.7,41902.0,146.6171,146.6336,146.5346,146.5346,41902.0
2015-11-23 15:45:00,177.7,177.82,177.7,177.79,59317.0,146.5346,146.6336,146.5346,146.6088,59317.0
2015-11-23 15:50:00,177.79,177.85,177.73,177.82,53494.0,146.6088,146.6583,146.5594,146.6336,53494.0
2015-11-23 15:55:00,177.82,177.82,177.69,177.72,167648.0,146.6336,146.6336,146.5264,146.5511,167648.0
2015-11-24 09:30:00,176.67,176.89,176.67,176.84,270958.0,145.6853,145.8667,145.6853,145.8254,270958.0
2015-11-24 09:35:00,176.85,177.17,176.78,177.17,105374.0,145.8337,146.0976,145.776,146.0976,105374.0
2015-11-24 09:40:00,177.22,177.29,177.07,177.27,100596.0,146.1388,146.1965,146.0151,146.18,100596.0
2015-11-24 09:45:00,177.26,177.34,177.17,177.19,52435.0,146.1718,146.2378,146.0976,146.1141,52435.0
2015-11-24 09:50:00,177.19,177.42,177.19,177.42,62139.0,146.1141,146.3037,146.1141,146.3037,62139.0
2015-11-24 09:55:00,177.42,177.42,177.27,177.31,43003.0,146.3037,146.3037,146.18,146.213,43003.0
2015-11-24 10:00:00,177.26,177.29,177.13,177.23,100144.0,146.1718,146.1965,146.0646,146.147,100144.0
2015-11-24 10:05:00,177.24,177.36,177.17,177.22,57289.0,146.1553,146.2542,146.0976,146.1388,57289.0
2015-11-24 10:10:00,177.25,177.37,177.12,177.18,75816.0,146.1635,146.2625,146.0563,146.1058,75816.0
2015-11-24 10:15:00,177.16,177.17,177.08,177.11,41046.0,146.0893,146.0976,146.0234,146.0481,41046.0
2015-11-24 10:20:00,177.06,177.2,177.06,177.18,16359.0,146.0069,146.1223,146.0069,146.1058,16359.0
2015-11-24 10:25:00,177.14,177.16,177.03,177.05,48753.0,146.0728,146.0893,145.9821,145.9986,48753.0
2015-11-24 10:30:00,177.03,177.03,176.78,176.8,59530.0,145.9821,145.9821,145.776,145.7925,59530.0
2015-11-24 10:35:00,176.8,176.9,176.76,176.9,46251.0,145.7925,145.8749,145.7595,145.8749,46251.0
2015-11-24 10:40:00,176.89,176.98,176.82,176.82,19149.0,145.8667,145.9409,145.809,145.809,19149.0
2015-11-24 10:45:00,176.83,176.83,176.61,176.64,62988.0,145.8172,145.8172,145.6358,145.6605,62988.0
2015-11-24 10:50:00,176.63,176.78,176.61,176.72,45372.0,145.6523,145.776,145.6358,145.7265,45372.0
2015-11-24 10:55:00,176.73,176.82,176.72,176.77,40045.0,145.7347,145.809,145.7265,145.7677,40045.0
2015-11-24 11:00:00,176.78,176.89,176.69,176.89,37627.0,145.776,145.8667,145.7018,145.8667,37627.0
2015-11-24 11:05:00,176.88,177.09,176.86,177.06,69797.0,145.8584,146.0316,145.8419,146.0069,69797.0
2015-11-24 11:10:00,177.07,177.14,177.03,177.06,21928.0,146.0151,146.0728,145.9821,146.0069,21928.0
2015-11-24 11:15:00,177.09,177.1,176.95,176.97,55825.0,146.0316,146.0398,145.9162,145.9326,55825.0
2015-11-24 11:20:00,176.96,177.25,176.93,177.21,41405.0,145.9244,146.1635,145.8997,146.1306,41405.0
2015-11-24 11:25:00,177.22,177.48,177.22,177.46,91626.0,146.1388,146.3532,146.1388,146.3367,91626.0
2015-11-24 11:30:00,177.48,177.73,177.48,177.62,232017.0,146.3532,146.5594,146.3532,146.4686,232017.0
2015-11-24 11:35:00,177.62,177.78,177.62,177.69,198413.0,146.4686,146.6006,146.4686,146.5264,198413.0
2015-11-24 11:40:00,177.66,177.7,177.57,177.64,29208.0,146.5016,146.5346,146.4274,146.4851,29208.0
2015-11-24 11:45:00,177.66,177.72,177.57,177.58,15034.0,146.5016,146.5511,146.4274,146.4357,15034.0
2015-11-24 11:50:00,177.61,177.84,177.61,177.74,53683.0,146.4604,146.6501,146.4604,146.5676,53683.0
2015-11-24 11:55:00,177.74,177.9,177.74,177.78,83585.0,146.5676,146.6995,146.5676,146.6006,83585.0
2015-11-24 12:00:00,177.81,177.99,177.81,177.85,97537.0,146.6253,146.7738,146.6253,146.6583,97537.0
2015-11-24 12:05:00,177.85,177.89,177.75,177.75,25127.0,146.6583,146.6913,146.5758,146.5758,25127.0
2015-11-24 12:10:00,177.76,177.84,177.76,177.82,36991.0,146.5841,146.6501,146.5841,146.6336,36991.0
2015-11-24 12:15:00,177.83,177.85,177.69,177.72,18979.0,146.6418,146.6583,146.5264,146.5511,18979.0
2015-11-24 12:20:00,177.7,177.74,177.69,177.73,25921.0,146.5346,146.5676,146.5264,146.5594,25921.0
2015-11-24 12:25:00,177.7,177.78,177.65,177.77,13961.0,146.5346,146.6006,146.4934,146.5923,13961.0
2015-11-24 12:30:00,177.78,177.8,177.72,177.77,16112.0,146.6006,146.6171,146.5511,146.5923,16112.0
2015-11-24 12:35:00,177.79,177.81,177.75,177.76,9797.0,146.6088,146.6253,146.5758,146.5841,9797.0
2015-11-24 12:40:00,177.76,177.78,177.72,177.74,3559.0,146.5841,146.6006,146.5511,146.5676,3559.0
2015-11-24 12:45:00,177.73,177.73,177.65,177.69,12405.0,146.5594,146.5594,146.4934,146.5264,12405.0
2015-11-24 12:50:00,177.69,177.78,177.69,177.78,20467.0,146.5264,146.6006,146.5264,146.6006,20467.0
2015-11-24 12:55:00,177.77,177.79,177.71,177.74,19297.0,146.5923,146.6088,146.5429,146.5676,19297.0
2015-11-24 13:00:00,177.75,178.09,177.73,178.05,55587.0,146.5758,146.8562,146.5594,146.8232,55587.0
2015-11-24 13:05:00,178.06,178.19,178.04,178.1,36505.0,146.8315,146.9387,146.815,146.8645,36505.0
2015-11-24 13:10:00,178.11,178.16,178.03,178.05,44062.0,146.8727,146.9139,146.8067,146.8232,44062.0
2015-11-24 13:15:00,178.06,178.07,177.96,177.96,28047.0,146.8315,146.8397,146.749,146.749,28047.0
2015-11-24 13:20:00,177.99,178.21,177.98,178.08,39604.0,146.7738,146.9552,146.7655,146.848,39604.0
2015-11-24 13:25:00,178.09,178.22,178.09,178.22,20354.0,146.8562,146.9634,146.8562,146.9634,20354.0
2015-11-24 13:30:00,178.21,178.31,178.21,178.24,35538.0,146.9552,147.0376,146.9552,146.9799,35538.0
2015-11-24 13:35:00,178.23,178.25,178.17,178.17,34938.0,146.9717,146.9882,146.9222,146.9222,34938.0
2015-11-24 13:40:00,178.18,178.21,178.16,178.18,12841.0,146.9304,146.9552,146.9139,146.9304,12841.0
2015-11-24 13:45:00,178.17,178.19,178.12,178.13,14606.0,146.9222,146.9387,146.881,146.8892,14606.0
2015-11-24 13:50:00,178.16,178.16,178.08,178.1,20440.0,146.9139,146.9139,146.848,146.8645,20440.0
2015-11-24 13:55:00,178.11,178.17,178.09,178.16,10324.0,146.8727,146.9222,146.8562,146.9139,10324.0
2015-11-24 14:00:00,178.15,178.26,178.15,178.26,23412.0,146.9057,146.9964,146.9057,146.9964,23412.0
2015-11-24 14:05:00,178.29,178.41,178.27,178.29,59040.0,147.0211,147.1201,147.0046,147.0211,59040.0
2015-11-24 14:10:00,178.3,178.3,177.96,177.99,54426.0,147.0294,147.0294,146.749,146.7738,54426.0
2015-11-24 14:15:00,177.98,178.01,177.89,178.0,31361.0,146.7655,146.7902,146.6913,146.782,31361.0
2015-11-24 14:20:00,178.0,178.01,177.91,177.91,26127.0,146.782,146.7902,146.7078,146.7078,26127.0
2015-11-24 14:25:00,177.92,178.05,177.88,177.94,11192.0,146.716,146.8232,146.683,146.7325,11192.0
2015-11-24 14:30:00,177.94,178.04,177.84,178.03,32354.0,146.7325,146.815,146.6501,146.8067,32354.0
2015-11-24 14:35:00,178.04,178.07,178.0,178.03,22096.0,146.815,146.8397,146.782,146.8067,22096.0
2015-11-24 14:40:00,178.03,178.05,177.99,178.01,13141.0,146.8067,146.8232,146.7738,146.7902,13141.0
2015-11-24 14:45:00,178.01,178.06,178.0,178.0,10314.0,146.7902,146.8315,146.782,146.782,10314.0
2015-11-24 14:50:00,177.99,178.1,177.99,178.09,11907.0,146.7738,146.8645,146.7738,146.8562,11907.0
2015-11-24 14:55:00,178.1,178.15,178.09,178.12,12038.0,146.8645,146.9057,146.8562,146.881,12038.0
2015-11-24 15:00:00,178.12,178.12,178.02,178.06,10584.0,146.881,146.881,146.7985,146.8315,10584.0
2015-11-24 15:05:00,178.07,178.28,178.06,178.26,18231.0,146.8397,147.0129,146.8315,146.9964,18231.0
2015-11-24 15:10:00,178.23,178.33,178.21,178.26,18128.0,146.9717,147.0541,146.9552,146.9964,18128.0
2015-11-24 15:15:00,178.27,178.37,178.21,178.23,94302.0,147.0046,147.0871,146.9552,146.9717,94302.0
2015-11-24 15:20:00,178.21,178.27,178.1,178.11,69707.0,146.9552,147.0046,146.8645,146.8727,69707.0
2015-11-24 15:25:00,178.1,178.17,178.08,178.08,27453.0,146.8645,146.9222,146.848,146.848,27453.0
2015-11-24 15:30:00,178.07,178.12,178.0,178.04,56879.0,146.8397,146.881,146.782,146.815,56879.0
2015-11-24 15:35:00,178.03,178.08,177.87,177.9,53353.0,146.8067,146.848,146.6748,146.6995,53353.0
2015-11-24 15:40:00,177.9,178.03,177.88,178.01,30874.0,146.6995,146.8067,146.683,146.7902,30874.0
2015-11-24 15:45:00,178.0,178.0,177.85,177.85,40249.0,146.782,146.782,146.6583,146.6583,40249.0
2015-11-24 15:50:00,177.85,177.88,177.8,177.81,48310.0,146.6583,146.683,146.6171,146.6253,48310.0
2015-11-24 15:55:00,177.81,177.98,177.78,177.97,258787.0,146.6253,146.7655,146.6006,146.7573,258787.0
2015-11-25 09:30:00,178.01,178.14,177.98,177.99,53505.0,146.7902,146.8974,146.7655,146.7738,53505.0
2015-11-25 09:35:00,178.01,178.04,177.91,178.01,32670.0,146.7902,146.815,146.7078,146.7902,32670.0
2015-11-25 09:40:00,178.01,178.02,177.83,177.88,105209.0,146.7902,146.7985,146.6418,146.683,105209.0
2015-11-25 09:45:00,177.88,178.01,177.79,177.97,35152.0,146.683,146.7902,146.6088,146.7573,35152.0
2015-11-25 09:50:00,177.98,178.11,177.95,178.11,47670.0,146.7655,146.8727,146.7408,146.8727,47670.0
2015-11-25 09:55:00,178.12,178.22,178.11,178.2,60913.0,146.881,146.9634,146.8727,146.9469,60913.0
2015-11-25 10:00:00,178.18,178.2,178.05,178.1,79564.0,146.9304,146.9469,146.8232,146.8645,79564.0
2015-11-25 10:05:00,178.15,178.2,177.97,178.0,59846.0,146.9057,146.9469,146.7573,146.782,59846.0
2015-11-25 10:10:00,178.0,178.18,177.98,178.15,66404.0,146.782,146.9304,146.7655,146.9057,66404.0
2015-11-25 10:15:00,178.15,178.19,178.07,178.13,30840.0,146.9057,146.9387,146.8397,146.8892,30840.0
2015-11-25 10:20:00,178.15,178.16,178.05,178.1,42915.0,146.9057,146.9139,146.8232,146.8645,42915.0
2015-11-25 10:25:00,178.07,178.13,178.03,178.06,25162.0,146.8397,146.8892,146.8067,146.8315,25162.0
2015-11-25 10:30:00,178.03,178.33,178.02,178.31,39811.0,146.8067,147.0541,146.7985,147.0376,39811.0
2015-11-25 10:35:00,178.32,178.33,178.21,178.22,28137.0,147.0459,147.0541,146.9552,146.9634,28137.0
2015-11-25 10:40:00,178.25,178.3,178.22,178.23,10078.0,146.9882,147.0294,146.9634,146.9717,10078.0
2015-11-25 10:45:00,178.23,178.31,178.23,178.28,12981.0,146.9717,147.0376,146.9717,147.0129,12981.0
2015-11-25 10:50:00,178.29,178.31,178.2,178.21,40792.0,147.0211,147.0376,146.9469,146.9552,40792.0
2015-11-25 10:55:00,178.23,178.24,178.17,178.19,17496.0,146.9717,146.9799,146.9222,146.9387,17496.0
2015-11-25 11:00:00,178.18,178.18,178.09,178.15,17506.0,146.9304,146.9304,146.8562,146.9057,17506.0
2015-11-25 11:05:00,178.16,178.21,178.1,178.21,18460.0,146.9139,146.9552,146.8645,146.9552,18460.0
2015-11-25 11:10:00,178.21,178.21,178.04,178.08,8389.0,146.9552,146.9552,146.815,146.848,8389.0
2015-11-25 11:15:00,178.07,178.14,178.07,178.12,3600.0,146.8397,146.8974,146.8397,146.881,3600.0
2015-11-25 11:20:00,178.12,178.18,178.11,178.17,10415.0,146.881,146.9304,146.8727,146.9222,10415.0
2015-11-25 11:25:00,178.16,178.22,178.06,178.08,31179.0,146.9139,146.9634,146.8315,146.848,31179.0
2015-11-25 11:30:00,178.09,178.14,178.02,178.13,59557.0,146.8562,146.8974,146.7985,146.8892,59557.0
2015-11-25 11:35:00,178.11,178.17,178.04,178.05,23720.0,146.8727,146.9222,146.815,146.8232,23720.0
2015-11-25 11:40:00,178.06,178.06,177.97,178.0,23775.0,146.8315,146.8315,146.7573,146.782,23775.0
2015-11-25 11:45:00,177.99,178.02,177.96,177.98,27268.0,146.7738,146.7985,146.749,146.7655,27268.0
2015-11-25 11:50:00,177.99,178.04,177.99,178.0,23333.0,146.7738,146.815,146.7738,146.782,23333.0
2015-11-25 11:55:00,178.07,178.11,178.06,178.07,34048.0,146.8397,146.8727,146.8315,146.8397,34048.0
2015-11-25 12:00:00,178.07,178.15,178.07,178.1,11121.0,146.8397,146.9057,146.8397,146.8645,11121.0
2015-11-25 12:05:00,178.13,178.22,178.12,178.19,11429.0,146.8892,146.9634,146.881,146.9387,11429.0
2015-11-25 12:10:00,178.18,178.18,178.12,178.14,14810.0,146.9304,146.9304,146.881,146.8974,14810.0
2015-11-25 12:15:00,178.17,178.26,178.14,178.22,31991.0,146.9222,146.9964,146.8974,146.9634,31991.0
2015-11-25 12:20:00,178.23,178.27,178.2,178.25,17600.0,146.9717,147.0046,146.9469,146.9882,17600.0
2015-11-25 12:25:00,178.26,178.26,178.16,178.26,13350.0,146.9964,146.9964,146.9139,146.9964,13350.0
2015-11-25 12:30:00,178.24,178.29,178.21,178.28,4138.0,146.9799,147.0211,146.9552,147.0129,4138.0
2015-11-25 12:35:00,178.29,178.31,178.21,178.24,26261.0,147.0211,147.0376,146.9552,146.9799,26261.0
2015-11-25 12:40:00,178.23,178.27,178.21,178.24,33972.0,146.9717,147.0046,146.9552,146.9799,33972.0
2015-11-25 12:45:00,178.24,178.26,178.21,178.21,19050.0,146.9799,146.9964,146.9552,146.9552,19050.0
2015-11-25 12:50:00,178.22,178.24,178.2,178.24,20217.0,146.9634,146.9799,146.9469,146.9799,20217.0
2015-11-25 12:55:00,178.22,178.27,178.2,178.2,9456.0,146.9634,147.0046,146.9469,146.9469,9456.0
2015-11-25 13:00:00,178.22,178.22,178.19,178.21,7960.0,146.9634,146.9634,146.9387,146.9552,7960.0
2015-11-25 13:05:00,178.22,178.22,178.17,178.18,4167.0,146.9634,146.9634,146.9222,146.9304,4167.0
2015-11-25 13:10:00,178.17,178.18,178.1,178.13,32559.0,146.9222,146.9304,146.8645,146.8892,32559.0
2015-11-25 13:15:00,178.12,178.17,178.12,178.14,5401.0,146.881,146.9222,146.881,146.8974,5401.0
2015-11-25 13:20:00,178.13,178.16,178.09,178.1,6851.0,146.8892,146.9139,146.8562,146.8645,6851.0
2015-11-25 13:25:00,178.1,178.11,178.08,178.1,1750.0,146.8645,146.8727,146.848,146.8645,1750.0
2015-11-25 13:30:00,178.12,178.16,178.12,178.14,3327.0,146.881,146.9139,146.881,146.8974,3327.0
2015-11-25 13:35:00,178.15,178.18,178.15,178.17,5848.0,146.9057,146.9304,146.9057,146.9222,5848.0
2015-11-25 13:40:00,178.15,178.15,178.09,178.14,10926.0,146.9057,146.9057,146.8562,146.8974,10926.0
2015-11-25 13:45:00,178.11,178.15,178.07,178.15,20860.0,146.8727,146.9057,146.8397,146.9057,20860.0
2015-11-25 13:50:00,178.14,178.23,178.14,178.2,14187.0,146.8974,146.9717,146.8974,146.9469,14187.0
2015-11-25 13:55:00,178.17,178.22,178.17,178.22,5629.0,146.9222,146.9634,146.9222,146.9634,5629.0
2015-11-25 14:00:00,178.21,178.28,178.21,178.25,15063.0,146.9552,147.0129,146.9552,146.9882,15063.0
2015-11-25 14:05:00,178.25,178.25,178.2,178.22,6638.0,146.9882,146.9882,146.9469,146.9634,6638.0
2015-11-25 14:10:00,178.23,178.24,178.2,178.2,27940.0,146.9717,146.9799,146.9469,146.9469,27940.0
2015-11-25 14:15:00,178.21,178.26,178.17,178.25,33348.0,146.9552,146.9964,146.9222,146.9882,33348.0
2015-11-25 14:20:00,178.24,178.29,178.24,178.25,8110.0,146.9799,147.0211,146.9799,146.9882,8110.0
2015-11-25 14:25:00,178.21,178.26,178.21,178.22,10942.0,146.9552,146.9964,146.9552,146.9634,10942.0
2015-11-25 14:30:00,178.23,178.25,178.2,178.2,11899.0,146.9717,146.9882,146.9469,146.9469,11899.0
2015-11-25 14:35:00,178.2,178.21,178.16,178.2,31751.0,146.9469,146.9552,146.9139,146.9469,31751.0
2015-11-25 14:40:00,178.2,178.21,178.14,178.14,5780.0,146.9469,146.9552,146.8974,146.8974,5780.0
2015-11-25 14:45:00,178.13,178.16,178.08,178.16,20162.0,146.8892,146.9139,146.848,146.9139,20162.0
2015-11-25 14:50:00,178.16,178.16,178.11,178.12,6445.0,146.9139,146.9139,146.8727,146.881,6445.0
2015-11-25 14:55:00,178.12,178.15,178.1,178.15,5510.0,146.881,146.9057,146.8645,146.9057,5510.0
2015-11-25 15:00:00,178.16,178.19,178.16,178.18,6359.0,146.9139,146.9387,146.9139,146.9304,6359.0
2015-11-25 15:05:00,178.18,178.18,178.15,178.18,11326.0,146.9304,146.9304,146.9057,146.9304,11326.0
2015-11-25 15:10:00,178.17,178.19,178.16,178.19,5800.0,146.9222,146.9387,146.9139,146.9387,5800.0
2015-11-25 15:15:00,178.19,178.19,178.15,178.16,23830.0,146.9387,146.9387,146.9057,146.9139,23830.0
2015-11-25 15:20:00,178.16,178.16,178.12,178.16,11227.0,146.9139,146.9139,146.881,146.9139,11227.0
2015-11-25 15:25:00,178.15,178.21,178.15,178.19,19559.0,146.9057,146.9552,146.9057,146.9387,19559.0
2015-11-25 15:30:00,178.19,178.19,178.1,178.12,25382.0,146.9387,146.9387,146.8645,146.881,25382.0
2015-11-25 15:35:00,178.12,178.14,178.04,178.06,46490.0,146.881,146.8974,146.815,146.8315,46490.0
2015-11-25 15:40:00,178.06,178.07,178.02,178.03,15980.0,146.8315,146.8397,146.7985,146.8067,15980.0
2015-11-25 15:45:00,178.03,178.06,177.97,178.03,49703.0,146.8067,146.8315,146.7573,146.8067,49703.0
2015-11-25 15:50:00,178.03,178.03,177.88,177.93,116929.0,146.8067,146.8067,146.683,146.7243,116929.0
2015-11-25 15:55:00,177.92,178.01,177.89,177.94,89555.0,146.716,146.7902,146.6913,146.7325,89555.0
2015-11-27 09:30:00,177.8,178.05,177.74,177.95,682540.0,146.6171,146.8232,146.5676,146.7408,682540.0
2015-11-27 09:35:00,177.96,177.99,177.76,177.87,347876.0,146.749,146.7738,146.5841,146.6748,347876.0
2015-11-27 09:40:00,177.87,177.87,177.57,177.7,120753.0,146.6748,146.6748,146.4274,146.5346,120753.0
2015-11-27 09:45:00,177.67,177.71,177.53,177.61,52576.0,146.5099,146.5429,146.3944,146.4604,52576.0
2015-11-27 09:50:00,177.59,177.67,177.51,177.62,104466.0,146.4439,146.5099,146.3779,146.4686,104466.0
2015-11-27 09:55:00,177.62,177.65,177.53,177.64,36157.0,146.4686,146.4934,146.3944,146.4851,36157.0
2015-11-27 10:00:00,177.63,177.63,177.36,177.47,63750.0,146.4769,146.4769,146.2542,146.345,63750.0
2015-11-27 10:05:00,177.46,177.64,177.38,177.6,60611.0,146.3367,146.4851,146.2707,146.4522,60611.0
2015-11-27 10:10:00,177.6,177.6,177.52,177.56,30666.0,146.4522,146.4522,146.3862,146.4192,30666.0
2015-11-27 10:15:00,177.57,177.7,177.46,177.7,58665.0,146.4274,146.5346,146.3367,146.5346,58665.0
2015-11-27 10:20:00,177.71,177.79,177.7,177.72,36242.0,146.5429,146.6088,146.5346,146.5511,36242.0
2015-11-27 10:25:00,177.73,177.77,177.71,177.73,34432.0,146.5594,146.5923,146.5429,146.5594,34432.0
2015-11-27 10:30:00,177.72,177.75,177.64,177.69,62828.0,146.5511,146.5758,146.4851,146.5264,62828.0
2015-11-27 10:35:00,177.7,177.77,177.64,177.65,40648.0,146.5346,146.5923,146.4851,146.4934,40648.0
2015-11-27 10:40:00,177.63,177.8,177.62,177.77,23985.0,146.4769,146.6171,146.4686,146.5923,23985.0
2015-11-27 10:45:00,177.77,177.83,177.74,177.76,47183.0,146.5923,146.6418,146.5676,146.5841,47183.0
2015-11-27 10:50:00,177.75,177.79,177.72,177.78,15554.0,146.5758,146.6088,146.5511,146.6006,15554.0
2015-11-27 10:55:00,177.77,177.8,177.72,177.77,24246.0,146.5923,146.6171,146.5511,146.5923,24246.0
2015-11-27 11:00:00,177.79,177.91,177.79,177.9,48280.0,146.6088,146.7078,146.6088,146.6995,48280.0
2015-11-27 11:05:00,177.91,177.95,177.88,177.94,38702.0,146.7078,146.7408,146.683,146.7325,38702.0
2015-11-27 11:10:00,177.93,177.97,177.9,177.94,17661.0,146.7243,146.7573,146.6995,146.7325,17661.0
2015-11-27 11:15:00,177.95,178.07,177.95,178.07,172896.0,146.7408,146.8397,146.7408,146.8397,172896.0
2015-11-27 11:20:00,178.08,178.08,177.99,178.03,95235.0,146.848,146.848,146.7738,146.8067,95235.0
2015-11-27 11:25:00,178.04,178.11,178.04,178.07,190636.0,146.815,146.8727,146.815,146.8397,190636.0
2015-11-27 11:30:00,178.05,178.18,178.05,178.06,26096.0,146.8232,146.9304,146.8232,146.8315,26096.0
2015-11-27 11:35:00,178.06,178.1,178.05,178.05,13090.0,146.8315,146.8645,146.8232,146.8232,13090.0
2015-11-27 11:40:00,178.07,178.08,178.02,178.02,34962.0,146.8397,146.848,146.7985,146.7985,34962.0
2015-11-27 11:45:00,178.02,178.02,177.95,177.96,39139.0,146.7985,146.7985,146.7408,146.749,39139.0
2015-11-27 11:50:00,177.97,177.98,177.9,177.96,20533.0,146.7573,146.7655,146.6995,146.749,20533.0
2015-11-27 11:55:00,177.93,177.96,177.91,177.93,7374.0,146.7243,146.749,146.7078,146.7243,7374.0
2015-11-27 12:00:00,177.98,177.99,177.89,177.92,18768.0,146.7655,146.7738,146.6913,146.716,18768.0
2015-11-27 12:05:00,177.93,177.98,177.92,177.98,10428.0,146.7243,146.7655,146.716,146.7655,10428.0
2015-11-27 12:10:00,177.97,177.99,177.94,177.98,22222.0,146.7573,146.7738,146.7325,146.7655,22222.0
2015-11-27 12:15:00,177.99,178.03,177.97,178.02,16042.0,146.7738,146.8067,146.7573,146.7985,16042.0
2015-11-27 12:20:00,178.02,178.04,177.98,177.99,6373.0,146.7985,146.815,146.7655,146.7738,6373.0
2015-11-27 12:25:00,178.0,178.04,177.95,178.04,7344.0,146.782,146.815,146.7408,146.815,7344.0
2015-11-27 12:30:00,178.03,178.06,178.01,178.06,15307.0,146.8067,146.8315,146.7902,146.8315,15307.0
2015-11-27 12:35:00,178.06,178.09,178.03,178.04,57809.0,146.8315,146.8562,146.8067,146.815,57809.0
2015-11-27 12:40:00,178.02,178.05,178.01,178.01,11895.0,146.7985,146.8232,146.7902,146.7902,11895.0
2015-11-27 12:45:00,178.0,178.02,177.94,177.98,26203.0,146.782,146.7985,146.7325,146.7655,26203.0
2015-11-27 12:50:00,177.96,177.97,177.88,177.88,38863.0,146.749,146.7573,146.683,146.683,38863.0
2015-11-27 12:55:00,177.89,177.93,177.85,177.89,34757.0,146.6913,146.7243,146.6583,146.6913,34757.0
2015-11-30 09:30:00,178.13,178.33,178.1,178.12,112678.0,146.8892,147.0541,146.8645,146.881,112678.0
2015-11-30 09:35:00,178.07,178.08,177.78,177.85,87330.0,146.8397,146.848,146.6006,146.6583,87330.0
2015-11-30 09:40:00,177.81,177.83,177.65,177.7,176550.0,146.6253,146.6418,146.4934,146.5346,176550.0
2015-11-30 09:45:00,177.69,177.88,177.62,177.63,109633.0,146.5264,146.683,146.4686,146.4769,109633.0
2015-11-30 09:50:00,177.64,177.77,177.58,177.75,93093.0,146.4851,146.5923,146.4357,146.5758,93093.0
2015-11-30 09:55:00,177.74,177.78,177.6,177.62,23912.0,146.5676,146.6006,146.4522,146.4686,23912.0
2015-11-30 10:00:00,177.62,177.69,177.52,177.53,91616.0,146.4686,146.5264,146.3862,146.3944,91616.0
2015-11-30 10:05:00,177.53,177.65,177.53,177.63,47857.0,146.3944,146.4934,146.3944,146.4769,47857.0
2015-11-30 10:10:00,177.66,177.76,177.63,177.69,44238.0,146.5016,146.5841,146.4769,146.5264,44238.0
2015-11-30 10:15:00,177.7,177.7,177.56,177.62,45976.0,146.5346,146.5346,146.4192,146.4686,45976.0
2015-11-30 10:20:00,177.62,177.7,177.59,177.66,34196.0,146.4686,146.5346,146.4439,146.5016,34196.0
2015-11-30 10:25:00,177.66,177.71,177.63,177.71,15393.0,146.5016,146.5429,146.4769,146.5429,15393.0
2015-11-30 10:30:00,177.71,177.91,177.67,177.88,51893.0,146.5429,146.7078,146.5099,146.683,51893.0
2015-11-30 10:35:00,177.89,177.92,177.82,177.82,43294.0,146.6913,146.716,146.6336,146.6336,43294.0
2015-11-30 10:40:00,177.83,177.89,177.79,177.87,40210.0,146.6418,146.6913,146.6088,146.6748,40210.0
2015-11-30 10:45:00,177.85,177.88,177.79,177.86,66655.0,146.6583,146.683,146.6088,146.6666,66655.0
2015-11-30 10:50:00,177.87,177.97,177.86,177.87,53116.0,146.6748,146.7573,146.6666,146.6748,53116.0
2015-11-30 10:55:00,177.88,177.88,177.7,177.76,38812.0,146.683,146.683,146.5346,146.5841,38812.0
2015-11-30 11:00:00,177.76,177.78,177.7,177.74,26573.0,146.5841,146.6006,146.5346,146.5676,26573.0
2015-11-30 11:05:00,177.74,177.83,177.71,177.83,20488.0,146.5676,146.6418,146.5429,146.6418,20488.0
2015-11-30 11:10:00,177.85,177.94,177.84,177.86,11724.0,146.6583,146.7325,146.6501,146.6666,11724.0
2015-11-30 11:15:00,177.88,177.92,177.75,177.77,40656.0,146.683,146.716,146.5758,146.5923,40656.0
2015-11-30 11:20:00,177.77,177.87,177.74,177.74,17068.0,146.5923,146.6748,146.5676,146.5676,17068.0
2015-11-30 11:25:00,177.72,177.72,177.49,177.51,62215.0,146.5511,146.5511,146.3614,146.3779,62215.0
2015-11-30 11:30:00,177.5,177.52,177.42,177.5,79274.0,146.3697,146.3862,146.3037,146.3697,79274.0
2015-11-30 11:35:00,177.45,177.5,177.41,177.5,26206.0,146.3285,146.3697,146.2955,146.3697,26206.0
2015-11-30 11:40:00,177.47,177.48,177.37,177.45,35373.0,146.345,146.3532,146.2625,146.3285,35373.0
2015-11-30 11:45:00,177.46,177.48,177.28,177.3,33039.0,146.3367,146.3532,146.1883,146.2048,33039.0
2015-11-30 11:50:00,177.27,177.27,177.2,177.24,71206.0,146.18,146.18,146.1223,146.1553,71206.0
2015-11-30 11:55:00,177.24,177.3,177.23,177.28,43606.0,146.1553,146.2048,146.147,146.1883,43606.0
2015-11-30 12:00:00,177.28,177.3,177.2,177.3,34273.0,146.1883,146.2048,146.1223,146.2048,34273.0
2015-11-30 12:05:00,177.3,177.4,177.29,177.35,79840.0,146.2048,146.2872,146.1965,146.246,79840.0
2015-11-30 12:10:00,177.37,177.4,177.34,177.4,16341.0,146.2625,146.2872,146.2378,146.2872,16341.0
2015-11-30 12:15:00,177.4,177.52,177.36,177.51,34973.0,146.2872,146.3862,146.2542,146.3779,34973.0
2015-11-30 12:20:00,177.51,177.55,177.49,177.51,23197.0,146.3779,146.4109,146.3614,146.3779,23197.0
2015-11-30 12:25:00,177.53,177.55,177.51,177.55,10578.0,146.3944,146.4109,146.3779,146.4109,10578.0
2015-11-30 12:30:00,177.54,177.56,177.48,177.49,8180.0,146.4027,146.4192,146.3532,146.3614,8180.0
2015-11-30 12:35:00,177.48,177.52,177.47,177.47,15611.0,146.3532,146.3862,146.345,146.345,15611.0
2015-11-30 12:40:00,177.45,177.52,177.42,177.52,20758.0,146.3285,146.3862,146.3037,146.3862,20758.0
2015-11-30 12:45:00,177.49,177.56,177.48,177.49,39056.0,146.3614,146.4192,146.3532,146.3614,39056.0
2015-11-30 12:50:00,177.49,177.5,177.43,177.45,14184.0,146.3614,146.3697,146.312,146.3285,14184.0
2015-11-30 12:55:00,177.45,177.49,177.44,177.44,11812.0,146.3285,146.3614,146.3202,146.3202,11812.0
2015-11-30 13:00:00,177.41,177.47,177.38,177.47,24613.0,146.2955,146.345,146.2707,146.345,24613.0
2015-11-30 13:05:00,177.48,177.5,177.38,177.39,5853.0,146.3532,146.3697,146.2707,146.279,5853.0
2015-11-30 13:10:00,177.35,177.39,177.33,177.34,13701.0,146.246,146.279,146.2295,146.2378,13701.0
2015-11-30 13:15:00,177.34,177.42,177.34,177.39,15048.0,146.2378,146.3037,146.2378,146.279,15048.0
2015-11-30 13:20:00,177.37,177.44,177.34,177.44,21397.0,146.2625,146.3202,146.2378,146.3202,21397.0
2015-11-30 13:25:00,177.44,177.68,177.44,177.67,28278.0,146.3202,146.5181,146.3202,146.5099,28278.0
2015-11-30 13:30:00,177.68,177.68,177.64,177.66,14792.0,146.5181,146.5181,146.4851,146.5016,14792.0
2015-11-30 13:35:00,177.67,177.68,177.66,177.67,8671.0,146.5099,146.5181,146.5016,146.5099,8671.0
2015-11-30 13:40:00,177.67,177.75,177.66,177.72,21736.0,146.5099,146.5758,146.5016,146.5511,21736.0
2015-11-30 13:45:00,177.74,177.81,177.71,177.8,27816.0,146.5676,146.6253,146.5429,146.6171,27816.0
2015-11-30 13:50:00,177.81,177.85,177.79,177.84,27639.0,146.6253,146.6583,146.6088,146.6501,27639.0
2015-11-30 13:55:00,177.84,177.94,177.83,177.87,26314.0,146.6501,146.7325,146.6418,146.6748,26314.0
2015-11-30 14:00:00,177.88,177.9,177.82,177.83,22008.0,146.683,146.6995,146.6336,146.6418,22008.0
2015-11-30 14:05:00,177.83,177.85,177.79,177.81,13193.0,146.6418,146.6583,146.6088,146.6253,13193.0
2015-11-30 14:10:00,177.82,177.85,177.74,177.75,15670.0,146.6336,146.6583,146.5676,146.5758,15670.0
2015-11-30 14:15:00,177.75,177.84,177.75,177.81,8072.0,146.5758,146.6501,146.5758,146.6253,8072.0
2015-11-30 14:20:00,177.81,177.81,177.76,177.78,9276.0,146.6253,146.6253,146.5841,146.6006,9276.0
2015-11-30 14:25:00,177.76,177.78,177.72,177.75,22174.0,146.5841,146.6006,146.5511,146.5758,22174.0
2015-11-30 14:30:00,177.75,177.79,177.69,177.73,19681.0,146.5758,146.6088,146.5264,146.5594,19681.0
2015-11-30 14:35:00,177.73,177.76,177.68,177.74,3509.0,146.5594,146.5841,146.5181,146.5676,3509.0
2015-11-30 14:40:00,177.69,177.75,177.68,177.72,63259.0,146.5264,146.5758,146.5181,146.5511,63259.0
2015-11-30 14:45:00,177.7,177.71,177.56,177.6,18783.0,146.5346,146.5429,146.4192,146.4522,18783.0
2015-11-30 14:50:00,177.62,177.64,177.5,177.54,17140.0,146.4686,146.4851,146.3697,146.4027,17140.0
2015-11-30 14:55:00,177.54,177.54,177.39,177.39,20245.0,146.4027,146.4027,146.279,146.279,20245.0
2015-11-30 15:00:00,177.4,177.41,177.3,177.35,57998.0,146.2872,146.2955,146.2048,146.246,57998.0
2015-11-30 15:05:00,177.35,177.39,177.29,177.39,14143.0,146.246,146.279,146.1965,146.279,14143.0
2015-11-30 15:10:00,177.4,177.43,177.35,177.38,33112.0,146.2872,146.312,146.246,146.2707,33112.0
2015-11-30 15:15:00,177.37,177.41,177.29,177.31,18644.0,146.2625,146.2955,146.1965,146.213,18644.0
2015-11-30 15:20:00,177.28,177.36,177.2,177.2,22706.0,146.1883,146.2542,146.1223,146.1223,22706.0
2015-11-30 15:25:00,177.19,177.23,177.14,177.22,128026.0,146.1141,146.147,146.0728,146.1388,128026.0
2015-11-30 15:30:00,177.22,177.47,177.19,177.43,78229.0,146.1388,146.345,146.1141,146.312,78229.0
2015-11-30 15:35:00,177.42,177.48,177.39,177.4,61400.0,146.3037,146.3532,146.279,146.2872,61400.0
2015-11-30 15:40:00,177.41,177.44,177.23,177.24,94421.0,146.2955,146.3202,146.147,146.1553,94421.0
2015-11-30 15:45:00,177.24,177.35,177.13,177.35,121356.0,146.1553,146.246,146.0646,146.246,121356.0
2015-11-30 15:50:00,177.36,177.4,177.24,177.37,67586.0,146.2542,146.2872,146.1553,146.2625,67586.0
2015-11-30 15:55:00,177.37,177.41,177.19,177.23,274605.0,146.2625,146.2955,146.1141,146.147,274605.0
2015-12-01 09:30:00,177.92,177.95,177.81,177.87,83292.0,146.716,146.7408,146.6253,146.6748,83292.0
2015-12-01 09:35:00,177.87,178.2,177.75,178.16,102193.0,146.6748,146.9469,146.5758,146.9139,102193.0
2015-12-01 09:40:00,178.17,178.47,178.16,178.41,114657.0,146.9222,147.1696,146.9139,147.1201,114657.0
2015-12-01 09:45:00,178.43,178.71,178.42,178.67,174139.0,147.1366,147.3675,147.1283,147.3345,174139.0
2015-12-01 09:50:00,178.69,178.87,178.69,178.81,215204.0,147.351,147.4994,147.351,147.4499,215204.0
2015-12-01 09:55:00,178.8,178.87,178.7,178.71,200322.0,147.4417,147.4994,147.3592,147.3675,200322.0
2015-12-01 10:00:00,178.71,178.74,178.5,178.53,175157.0,147.3675,147.3922,147.1943,147.219,175157.0
2015-12-01 10:05:00,178.54,178.63,178.47,178.59,123476.0,147.2273,147.3015,147.1696,147.2685,123476.0
2015-12-01 10:10:00,178.58,178.58,178.35,178.38,171151.0,147.2603,147.2603,147.0706,147.0954,171151.0
2015-12-01 10:15:00,178.36,178.36,177.64,177.81,280773.0,147.0789,147.0789,146.4851,146.6253,280773.0
2015-12-01 10:20:00,177.82,177.84,177.75,177.82,255440.0,146.6336,146.6501,146.5758,146.6336,255440.0
2015-12-01 10:25:00,177.81,178.03,177.77,177.99,109461.0,146.6253,146.8067,146.5923,146.7738,109461.0
2015-12-01 10:30:00,177.96,177.97,177.81,177.83,80724.0,146.749,146.7573,146.6253,146.6418,80724.0
2015-12-01 10:35:00,177.84,178.22,177.81,178.2,105047.0,146.6501,146.9634,146.6253,146.9469,105047.0
2015-12-01 10:40:00,178.2,178.34,178.14,178.24,145205.0,146.9469,147.0624,146.8974,146.9799,145205.0
2015-12-01 10:45:00,178.24,178.49,178.19,178.46,82407.0,146.9799,147.1861,146.9387,147.1613,82407.0
2015-12-01 10:50:00,178.47,178.54,178.44,178.46,30657.0,147.1696,147.2273,147.1448,147.1613,30657.0
2015-12-01 10:55:00,178.49,178.51,178.4,178.42,19671.0,147.1861,147.2026,147.1118,147.1283,19671.0
2015-12-01 11:00:00,178.42,178.47,178.38,178.39,41222.0,147.1283,147.1696,147.0954,147.1036,41222.0
2015-12-01 11:05:00,178.39,178.39,178.23,178.23,96804.0,147.1036,147.1036,146.9717,146.9717,96804.0
2015-12-01 11:10:00,178.25,178.33,178.17,178.19,54568.0,146.9882,147.0541,146.9222,146.9387,54568.0
2015-12-01 11:15:00,178.18,178.28,178.16,178.23,55450.0,146.9304,147.0129,146.9139,146.9717,55450.0
2015-12-01 11:20:00,178.22,178.45,178.22,178.41,108880.0,146.9634,147.1531,146.9634,147.1201,108880.0
2015-12-01 11:25:00,178.4,178.41,178.19,178.29,52373.0,147.1118,147.1201,146.9387,147.0211,52373.0
2015-12-01 11:30:00,178.3,178.36,178.13,178.19,42518.0,147.0294,147.0789,146.8892,146.9387,42518.0
2015-12-01 11:35:00,178.16,178.2,178.0,178.01,51942.0,146.9139,146.9469,146.782,146.7902,51942.0
2015-12-01 11:40:00,178.0,178.09,178.0,178.09,32165.0,146.782,146.8562,146.782,146.8562,32165.0
2015-12-01 11:45:00,178.07,178.22,178.07,178.21,27326.0,146.8397,146.9634,146.8397,146.9552,27326.0
2015-12-01 11:50:00,178.21,178.23,178.1,178.11,15598.0,146.9552,146.9717,146.8645,146.8727,15598.0
2015-12-01 11:55:00,178.09,178.18,178.02,178.18,13826.0,146.8562,146.9304,146.7985,146.9304,13826.0
2015-12-01 12:00:00,178.17,178.26,178.17,178.2,23620.0,146.9222,146.9964,146.9222,146.9469,23620.0
2015-12-01 12:05:00,178.17,178.23,178.16,178.2,10675.0,146.9222,146.9717,146.9139,146.9469,10675.0
2015-12-01 12:10:00,178.2,178.29,178.18,178.24,20455.0,146.9469,147.0211,146.9304,146.9799,20455.0
2015-12-01 12:15:00,178.22,178.22,178.14,178.16,28161.0,146.9634,146.9634,146.8974,146.9139,28161.0
2015-12-01 12:20:00,178.16,178.3,178.14,178.27,26117.0,146.9139,147.0294,146.8974,147.0046,26117.0
2015-12-01 12:25:00,178.29,178.3,178.23,178.24,15512.0,147.0211,147.0294,146.9717,146.9799,15512.0
2015-12-01 12:30:00,178.27,178.33,178.25,178.26,27296.0,147.0046,147.0541,146.9882,146.9964,27296.0
2015-12-01 12:35:00,178.26,178.28,178.21,178.27,19996.0,146.9964,147.0129,146.9552,147.0046,19996.0
2015-12-01 12:40:00,178.29,178.42,178.29,178.39,19927.0,147.0211,147.1283,147.0211,147.1036,19927.0
2015-12-01 12:45:00,178.38,178.4,178.34,178.39,6600.0,147.0954,147.1118,147.0624,147.1036,6600.0
2015-12-01 12:50:00,178.37,178.47,178.37,178.45,23166.0,147.0871,147.1696,147.0871,147.1531,23166.0
2015-12-01 12:55:00,178.46,178.48,178.43,178.45,19986.0,147.1613,147.1778,147.1366,147.1531,19986.0
2015-12-01 13:00:00,178.44,178.44,178.3,178.3,23362.0,147.1448,147.1448,147.0294,147.0294,23362.0
2015-12-01 13:05:00,178.31,178.33,178.31,178.32,6460.0,147.0376,147.0541,147.0376,147.0459,6460.0
2015-12-01 13:10:00,178.33,178.33,178.23,178.24,5524.0,147.0541,147.0541,146.9717,146.9799,5524.0
2015-12-01 13:15:00,178.24,178.26,178.19,178.2,21961.0,146.9799,146.9964,146.9387,146.9469,21961.0
2015-12-01 13:20:00,178.22,178.25,178.2,178.23,7199.0,146.9634,146.9882,146.9469,146.9717,7199.0
2015-12-01 13:25:00,178.22,178.22,178.16,178.2,11575.0,146.9634,146.9634,146.9139,146.9469,11575.0
2015-12-01 13:30:00,178.2,178.2,178.04,178.07,41184.0,146.9469,146.9469,146.815,146.8397,41184.0
2015-12-01 13:35:00,178.06,178.15,178.06,178.12,18401.0,146.8315,146.9057,146.8315,146.881,18401.0
2015-12-01 13:40:00,178.16,178.17,178.13,178.14,5851.0,146.9139,146.9222,146.8892,146.8974,5851.0
2015-12-01 13:45:00,178.13,178.13,178.05,178.13,19777.0,146.8892,146.8892,146.8232,146.8892,19777.0
2015-12-01 13:50:00,178.13,178.2,178.12,178.16,21775.0,146.8892,146.9469,146.881,146.9139,21775.0
2015-12-01 13:55:00,178.16,178.2,178.15,178.15,14026.0,146.9139,146.9469,146.9057,146.9057,14026.0
2015-12-01 14:00:00,178.13,178.26,178.12,178.25,17179.0,146.8892,146.9964,146.881,146.9882,17179.0
2015-12-01 14:05:00,178.24,178.26,178.22,178.24,2900.0,146.9799,146.9964,146.9634,146.9799,2900.0
2015-12-01 14:10:00,178.24,178.27,178.18,178.2,15388.0,146.9799,147.0046,146.9304,146.9469,15388.0
2015-12-01 14:15:00,178.21,178.34,178.19,178.3,20645.0,146.9552,147.0624,146.9387,147.0294,20645.0
2015-12-01 14:20:00,178.31,178.41,178.31,178.4,37794.0,147.0376,147.1201,147.0376,147.1118,37794.0
2015-12-01 14:25:00,178.37,178.4,178.33,178.35,7756.0,147.0871,147.1118,147.0541,147.0706,7756.0
2015-12-01 14:30:00,178.32,178.35,178.32,178.32,5340.0,147.0459,147.0706,147.0459,147.0459,5340.0
2015-12-01 14:35:00,178.33,178.33,178.25,178.27,16855.0,147.0541,147.0541,146.9882,147.0046,16855.0
2015-12-01 14:40:00,178.28,178.32,178.25,178.31,6565.0,147.0129,147.0459,146.9882,147.0376,6565.0
2015-12-01 14:45:00,178.32,178.43,178.32,178.41,20459.0,147.0459,147.1366,147.0459,147.1201,20459.0
2015-12-01 14:50:00,178.39,178.39,178.35,178.36,6981.0,147.1036,147.1036,147.0706,147.0789,6981.0
2015-12-01 14:55:00,178.37,178.4,178.3,178.31,12377.0,147.0871,147.1118,147.0294,147.0376,12377.0
2015-12-01 15:00:00,178.31,178.35,178.3,178.31,11732.0,147.0376,147.0706,147.0294,147.0376,11732.0
2015-12-01 15:05:00,178.31,178.37,178.28,178.33,6927.0,147.0376,147.0871,147.0129,147.0541,6927.0
2015-12-01 15:10:00,178.37,178.4,178.32,178.38,13865.0,147.0871,147.1118,147.0459,147.0954,13865.0
2015-12-01 15:15:00,178.38,178.44,178.34,178.41,92272.0,147.0954,147.1448,147.0624,147.1201,92272.0
2015-12-01 15:20:00,178.4,178.42,178.33,178.41,37002.0,147.1118,147.1283,147.0541,147.1201,37002.0
2015-12-01 15:25:00,178.42,178.53,178.39,178.51,73063.0,147.1283,147.219,147.1036,147.2026,73063.0
2015-12-01 15:30:00,178.51,178.66,178.46,178.63,130394.0,147.2026,147.3262,147.1613,147.3015,130394.0
2015-12-01 15:35:00,178.63,178.63,178.54,178.56,72504.0,147.3015,147.3015,147.2273,147.2438,72504.0
2015-12-01 15:40:00,178.57,178.68,178.57,178.66,54675.0,147.252,147.3427,147.252,147.3262,54675.0
2015-12-01 15:45:00,178.66,178.67,178.61,178.63,105574.0,147.3262,147.3345,147.285,147.3015,105574.0
2015-12-01 15:50:00,178.62,178.73,178.62,178.73,56194.0,147.2933,147.384,147.2933,147.384,56194.0
2015-12-01 15:55:00,178.73,178.9,178.73,178.82,291415.0,147.384,147.5242,147.384,147.4582,291415.0
2015-12-02 09:30:00,178.64,178.72,178.55,178.64,101050.0,147.3098,147.3757,147.2355,147.3098,101050.0
2015-12-02 09:35:00,178.63,178.89,178.59,178.86,146457.0,147.3015,147.5159,147.2685,147.4912,146457.0
2015-12-02 09:40:00,178.85,179.01,178.85,178.86,97961.0,147.4829,147.6149,147.4829,147.4912,97961.0
2015-12-02 09:45:00,178.85,178.87,178.77,178.84,40104.0,147.4829,147.4994,147.417,147.4747,40104.0
2015-12-02 09:50:00,178.83,178.85,178.71,178.72,24192.0,147.4664,147.4829,147.3675,147.3757,24192.0
2015-12-02 09:55:00,178.74,178.96,178.73,178.94,22558.0,147.3922,147.5736,147.384,147.5571,22558.0
2015-12-02 10:00:00,178.94,179.04,178.87,178.88,59524.0,147.5571,147.6396,147.4994,147.5077,59524.0
2015-12-02 10:05:00,178.87,178.88,178.74,178.74,28409.0,147.4994,147.5077,147.3922,147.3922,28409.0
2015-12-02 10:10:00,178.73,178.78,178.67,178.74,55370.0,147.384,147.4252,147.3345,147.3922,55370.0
2015-12-02 10:15:00,178.73,178.98,178.72,178.87,86064.0,147.384,147.5901,147.3757,147.4994,86064.0
2015-12-02 10:20:00,178.87,178.92,178.77,178.84,29443.0,147.4994,147.5406,147.417,147.4747,29443.0
2015-12-02 10:25:00,178.82,178.84,178.72,178.75,73753.0,147.4582,147.4747,147.3757,147.4005,73753.0
2015-12-02 10:30:00,178.74,178.75,178.67,178.74,23282.0,147.3922,147.4005,147.3345,147.3922,23282.0
2015-12-02 10:35:00,178.74,178.88,178.72,178.86,8874.0,147.3922,147.5077,147.3757,147.4912,8874.0
2015-12-02 10:40:00,178.87,178.95,178.81,178.94,71416.0,147.4994,147.5654,147.4499,147.5571,71416.0
2015-12-02 10:45:00,178.9,178.93,178.77,178.84,65584.0,147.5242,147.5489,147.417,147.4747,65584.0
2015-12-02 10:50:00,178.84,178.96,178.83,178.89,34447.0,147.4747,147.5736,147.4664,147.5159,34447.0
2015-12-02 10:55:00,178.89,178.89,178.8,178.81,24742.0,147.5159,147.5159,147.4417,147.4499,24742.0
2015-12-02 11:00:00,178.8,178.8,178.55,178.58,146636.0,147.4417,147.4417,147.2355,147.2603,146636.0
2015-12-02 11:05:00,178.59,178.66,178.53,178.66,36838.0,147.2685,147.3262,147.219,147.3262,36838.0
2015-12-02 11:10:00,178.64,178.68,178.58,178.63,29307.0,147.3098,147.3427,147.2603,147.3015,29307.0
2015-12-02 11:15:00,178.63,178.63,178.53,178.63,30714.0,147.3015,147.3015,147.219,147.3015,30714.0
2015-12-02 11:20:00,178.63,178.63,178.55,178.6,25971.0,147.3015,147.3015,147.2355,147.2768,25971.0
2015-12-02 11:25:00,178.57,178.62,178.49,178.54,62784.0,147.252,147.2933,147.1861,147.2273,62784.0
2015-12-02 11:30:00,178.53,178.53,178.49,178.52,11931.0,147.219,147.219,147.1861,147.2108,11931.0
2015-12-02 11:35:00,178.52,178.6,178.52,178.58,18914.0,147.2108,147.2768,147.2108,147.2603,18914.0
2015-12-02 11:40:00,178.59,178.6,178.46,178.48,82483.0,147.2685,147.2768,147.1613,147.1778,82483.0
2015-12-02 11:45:00,178.47,178.47,178.4,178.44,79583.0,147.1696,147.1696,147.1118,147.1448,79583.0
2015-12-02 11:50:00,178.43,178.44,178.35,178.42,41331.0,147.1366,147.1448,147.0706,147.1283,41331.0
2015-12-02 11:55:00,178.42,178.49,178.41,178.46,45285.0,147.1283,147.1861,147.1201,147.1613,45285.0
2015-12-02 12:00:00,178.47,178.6,178.45,178.58,46445.0,147.1696,147.2768,147.1531,147.2603,46445.0
2015-12-02 12:05:00,178.58,178.59,178.54,178.55,66431.0,147.2603,147.2685,147.2273,147.2355,66431.0
2015-12-02 12:10:00,178.55,178.55,178.43,178.47,31682.0,147.2355,147.2355,147.1366,147.1696,31682.0
2015-12-02 12:15:00,178.46,178.5,178.44,178.44,20827.0,147.1613,147.1943,147.1448,147.1448,20827.0
2015-12-02 12:20:00,178.43,178.45,178.37,178.42,43547.0,147.1366,147.1531,147.0871,147.1283,43547.0
2015-12-02 12:25:00,178.43,178.6,178.29,178.54,120117.0,147.1366,147.2768,147.0211,147.2273,120117.0
2015-12-02 12:30:00,178.56,178.57,178.45,178.52,36063.0,147.2438,147.252,147.1531,147.2108,36063.0
2015-12-02 12:35:00,178.52,178.67,178.49,178.66,43154.0,147.2108,147.3345,147.1861,147.3262,43154.0
2015-12-02 12:40:00,178.65,178.68,178.63,178.64,24264.0,147.318,147.3427,147.3015,147.3098,24264.0
2015-12-02 12:45:00,178.65,178.69,178.58,178.61,14946.0,147.318,147.351,147.2603,147.285,14946.0
2015-12-02 12:50:00,178.58,178.6,178.5,178.55,7005.0,147.2603,147.2768,147.1943,147.2355,7005.0
2015-12-02 12:55:00,178.55,178.62,178.51,178.53,14107.0,147.2355,147.2933,147.2026,147.219,14107.0
2015-12-02 13:00:00,178.51,178.54,178.41,178.42,18889.0,147.2026,147.2273,147.1201,147.1283,18889.0
2015-12-02 13:05:00,178.41,178.51,178.39,178.51,22489.0,147.1201,147.2026,147.1036,147.2026,22489.0
2015-12-02 13:10:00,178.49,178.58,178.45,178.53,12680.0,147.1861,147.2603,147.1531,147.219,12680.0
2015-12-02 13:15:00,178.55,178.59,178.49,178.49,16446.0,147.2355,147.2685,147.1861,147.1861,16446.0
2015-12-02 13:20:00,178.5,178.58,178.48,178.56,9500.0,147.1943,147.2603,147.1778,147.2438,9500.0
2015-12-02 13:25:00,178.56,178.62,178.53,178.58,7595.0,147.2438,147.2933,147.219,147.2603,7595.0
2015-12-02 13:30:00,178.6,178.61,178.46,178.47,11552.0,147.2768,147.285,147.1613,147.1696,11552.0
2015-12-02 13:35:00,178.47,178.52,178.44,178.45,9825.0,147.1696,147.2108,147.1448,147.1531,9825.0
2015-12-02 13:40:00,178.45,178.46,178.4,178.4,14471.0,147.1531,147.1613,147.1118,147.1118,14471.0
2015-12-02 13:45:00,178.4,178.4,178.3,178.35,31036.0,147.1118,147.1118,147.0294,147.0706,31036.0
2015-12-02 13:50:00,178.31,178.34,178.22,178.26,53438.0,147.0376,147.0624,146.9634,146.9964,53438.0
2015-12-02 13:55:00,178.26,178.32,178.24,178.28,24412.0,146.9964,147.0459,146.9799,147.0129,24412.0
2015-12-02 14:00:00,178.29,178.29,178.05,178.1,149154.0,147.0211,147.0211,146.8232,146.8645,149154.0
2015-12-02 14:05:00,178.09,178.13,177.98,178.05,84764.0,146.8562,146.8892,146.7655,146.8232,84764.0
2015-12-02 14:10:00,178.05,178.06,177.85,177.89,149040.0,146.8232,146.8315,146.6583,146.6913,149040.0
2015-12-02 14:15:00,177.88,177.89,177.64,177.73,275752.0,146.683,146.6913,146.4851,146.5594,275752.0
2015-12-02 14:20:00,177.73,177.85,177.68,177.76,135273.0,146.5594,146.6583,146.5181,146.5841,135273.0
2015-12-02 14:25:00,177.76,177.79,177.6,177.72,185015.0,146.5841,146.6088,146.4522,146.5511,185015.0
2015-12-02 14:30:00,177.73,177.73,177.48,177.63,143949.0,146.5594,146.5594,146.3532,146.4769,143949.0
2015-12-02 14:35:00,177.64,177.72,177.58,177.63,50134.0,146.4851,146.5511,146.4357,146.4769,50134.0
2015-12-02 14:40:00,177.62,177.62,177.49,177.54,86695.0,146.4686,146.4686,146.3614,146.4027,86695.0
2015-12-02 14:45:00,177.54,177.54,177.24,177.35,253907.0,146.4027,146.4027,146.1553,146.246,253907.0
2015-12-02 14:50:00,177.36,177.44,177.31,177.42,105711.0,146.2542,146.3202,146.213,146.3037,105711.0
2015-12-02 14:55:00,177.41,177.42,177.16,177.24,128789.0,146.2955,146.3037,146.0893,146.1553,128789.0
2015-12-02 15:00:00,177.24,177.39,177.14,177.33,166682.0,146.1553,146.279,146.0728,146.2295,166682.0
2015-12-02 15:05:00,177.33,177.43,177.31,177.41,87877.0,146.2295,146.312,146.213,146.2955,87877.0
2015-12-02 15:10:00,177.41,177.55,177.35,177.4,119700.0,146.2955,146.4109,146.246,146.2872,119700.0
2015-12-02 15:15:00,177.41,177.57,177.34,177.52,119856.0,146.2955,146.4274,146.2378,146.3862,119856.0
2015-12-02 15:20:00,177.55,177.62,177.46,177.61,226791.0,146.4109,146.4686,146.3367,146.4604,226791.0
2015-12-02 15:25:00,177.62,177.73,177.5,177.52,76808.0,146.4686,146.5594,146.3697,146.3862,76808.0
2015-12-02 15:30:00,177.51,177.6,177.38,177.5,82648.0,146.3779,146.4522,146.2707,146.3697,82648.0
2015-12-02 15:35:00,177.5,177.5,177.23,177.34,86764.0,146.3697,146.3697,146.147,146.2378,86764.0
2015-12-02 15:40:00,177.32,177.48,177.3,177.39,140815.0,146.2213,146.3532,146.2048,146.279,140815.0
2015-12-02 15:45:00,177.37,177.44,177.12,177.12,110545.0,146.2625,146.3202,146.0563,146.0563,110545.0
2015-12-02 15:50:00,177.12,177.31,177.08,177.29,145292.0,146.0563,146.213,146.0234,146.1965,145292.0
2015-12-02 15:55:00,177.29,177.4,177.13,177.32,279477.0,146.1965,146.2872,146.0646,146.2213,279477.0
2015-12-03 09:30:00,177.66,177.84,177.33,177.51,137482.0,146.5016,146.6501,146.2295,146.3779,137482.0
2015-12-03 09:35:00,177.5,177.66,177.24,177.29,199370.0,146.3697,146.5016,146.1553,146.1965,199370.0
2015-12-03 09:40:00,177.29,177.4,177.03,177.29,103854.0,146.1965,146.2872,145.9821,146.1965,103854.0
2015-12-03 09:45:00,177.26,177.28,176.87,176.87,183391.0,146.1718,146.1883,145.8502,145.8502,183391.0
2015-12-03 09:50:00,176.87,177.12,176.8,177.07,203232.0,145.8502,146.0563,145.7925,146.0151,203232.0
2015-12-03 09:55:00,177.04,177.14,176.91,176.94,87956.0,145.9904,146.0728,145.8832,145.9079,87956.0
2015-12-03 10:00:00,176.91,176.91,176.52,176.61,200492.0,145.8832,145.8832,145.5616,145.6358,200492.0
2015-12-03 10:05:00,176.58,176.62,176.39,176.39,153884.0,145.611,145.644,145.4544,145.4544,153884.0
2015-12-03 10:10:00,176.41,176.61,176.35,176.61,82516.0,145.4709,145.6358,145.4214,145.6358,82516.0
2015-12-03 10:15:00,176.61,176.69,176.47,176.48,55480.0,145.6358,145.7018,145.5203,145.5286,55480.0
2015-12-03 10:20:00,176.43,176.49,176.21,176.47,122546.0,145.4873,145.5368,145.3059,145.5203,122546.0
2015-12-03 10:25:00,176.48,176.59,176.41,176.48,118077.0,145.5286,145.6193,145.4709,145.5286,118077.0
2015-12-03 10:30:00,176.46,176.74,176.35,176.67,78507.0,145.5121,145.743,145.4214,145.6853,78507.0
2015-12-03 10:35:00,176.64,176.64,176.37,176.37,84841.0,145.6605,145.6605,145.4379,145.4379,84841.0
2015-12-03 10:40:00,176.36,176.66,176.32,176.63,50086.0,145.4296,145.677,145.3966,145.6523,50086.0
2015-12-03 10:45:00,176.63,176.82,176.53,176.8,45579.0,145.6523,145.809,145.5698,145.7925,45579.0
2015-12-03 10:50:00,176.79,176.92,176.77,176.77,55644.0,145.7842,145.8914,145.7677,145.7677,55644.0
2015-12-03 10:55:00,176.8,176.81,176.64,176.66,30882.0,145.7925,145.8007,145.6605,145.677,30882.0
2015-12-03 11:00:00,176.66,176.81,176.59,176.78,54723.0,145.677,145.8007,145.6193,145.776,54723.0
2015-12-03 11:05:00,176.74,177.03,176.67,176.98,39233.0,145.743,145.9821,145.6853,145.9409,39233.0
2015-12-03 11:10:00,177.0,177.25,176.97,177.24,97234.0,145.9574,146.1635,145.9326,146.1553,97234.0
2015-12-03 11:15:00,177.23,177.3,177.21,177.25,29515.0,146.147,146.2048,146.1306,146.1635,29515.0
2015-12-03 11:20:00,177.27,177.36,177.18,177.2,32342.0,146.18,146.2542,146.1058,146.1223,32342.0
2015-12-03 11:25:00,177.2,177.3,177.11,177.27,33955.0,146.1223,146.2048,146.0481,146.18,33955.0
2015-12-03 11:30:00,177.27,177.28,176.92,176.94,79090.0,146.18,146.1883,145.8914,145.9079,79090.0
2015-12-03 11:35:00,176.91,176.98,176.79,176.92,56928.0,145.8832,145.9409,145.7842,145.8914,56928.0
2015-12-03 11:40:00,176.93,176.99,176.8,176.81,18858.0,145.8997,145.9491,145.7925,145.8007,18858.0
2015-12-03 11:45:00,176.82,176.88,176.69,176.74,59354.0,145.809,145.8584,145.7018,145.743,59354.0
2015-12-03 11:50:00,176.75,176.81,176.71,176.76,27118.0,145.7512,145.8007,145.7182,145.7595,27118.0
2015-12-03 11:55:00,176.76,176.89,176.73,176.87,10105.0,145.7595,145.8667,145.7347,145.8502,10105.0
2015-12-03 12:00:00,176.84,176.88,176.72,176.75,105793.0,145.8254,145.8584,145.7265,145.7512,105793.0
2015-12-03 12:05:00,176.75,176.82,176.58,176.6,55804.0,145.7512,145.809,145.611,145.6275,55804.0
2015-12-03 12:10:00,176.61,176.61,176.3,176.38,61767.0,145.6358,145.6358,145.3801,145.4461,61767.0
2015-12-03 12:15:00,176.4,176.46,176.34,176.38,42747.0,145.4626,145.5121,145.4131,145.4461,42747.0
2015-12-03 12:20:00,176.37,176.37,176.09,176.09,71108.0,145.4379,145.4379,145.207,145.207,71108.0
2015-12-03 12:25:00,176.1,176.11,175.76,175.92,87600.0,145.2152,145.2235,144.9349,145.0668,87600.0
2015-12-03 12:30:00,175.92,175.96,175.83,175.91,50190.0,145.0668,145.0998,144.9926,145.0585,50190.0
2015-12-03 12:35:00,175.9,176.1,175.9,176.07,46195.0,145.0503,145.2152,145.0503,145.1905,46195.0
2015-12-03 12:40:00,176.03,176.17,176.03,176.16,28346.0,145.1575,145.2729,145.1575,145.2647,28346.0
2015-12-03 12:45:00,176.16,176.27,176.12,176.17,107371.0,145.2647,145.3554,145.2317,145.2729,107371.0
2015-12-03 12:50:00,176.17,176.21,176.06,176.18,36772.0,145.2729,145.3059,145.1822,145.2812,36772.0
2015-12-03 12:55:00,176.13,176.18,175.9,175.92,43001.0,145.24,145.2812,145.0503,145.0668,43001.0
2015-12-03 13:00:00,175.91,175.94,175.79,175.88,29142.0,145.0585,145.0833,144.9596,145.0338,29142.0
2015-12-03 13:05:00,175.89,176.0,175.85,175.95,98165.0,145.0421,145.1328,145.0091,145.0915,98165.0
2015-12-03 13:10:00,175.95,176.05,175.94,175.94,124409.0,145.0915,145.174,145.0833,145.0833,124409.0
2015-12-03 13:15:00,175.96,176.09,175.95,176.09,20000.0,145.0998,145.207,145.0915,145.207,20000.0
2015-12-03 13:20:00,176.09,176.23,176.02,176.2,70710.0,145.207,145.3224,145.1493,145.2977,70710.0
2015-12-03 13:25:00,176.21,176.28,176.12,176.16,21850.0,145.3059,145.3637,145.2317,145.2647,21850.0
2015-12-03 13:30:00,176.2,176.2,176.01,176.05,42845.0,145.2977,145.2977,145.141,145.174,42845.0
2015-12-03 13:35:00,176.06,176.08,175.91,175.94,34075.0,145.1822,145.1987,145.0585,145.0833,34075.0
2015-12-03 13:40:00,175.93,176.01,175.86,175.98,28155.0,145.075,145.141,145.0173,145.1163,28155.0
2015-12-03 13:45:00,175.99,175.99,175.55,175.56,156907.0,145.1245,145.1245,144.7617,144.7699,156907.0
2015-12-03 13:50:00,175.57,175.57,175.34,175.38,128385.0,144.7782,144.7782,144.5885,144.6215,128385.0
2015-12-03 13:55:00,175.38,175.4,175.25,175.25,54635.0,144.6215,144.638,144.5143,144.5143,54635.0
2015-12-03 14:00:00,175.27,175.31,175.12,175.18,92301.0,144.5308,144.5638,144.4071,144.4566,92301.0
2015-12-03 14:05:00,175.15,175.16,175.01,175.1,95014.0,144.4318,144.4401,144.3164,144.3906,95014.0
2015-12-03 14:10:00,175.1,175.22,175.09,175.19,80786.0,144.3906,144.4896,144.3824,144.4648,80786.0
2015-12-03 14:15:00,175.17,175.23,175.15,175.18,46323.0,144.4483,144.4978,144.4318,144.4566,46323.0
2015-12-03 14:20:00,175.18,175.21,174.79,174.85,52645.0,144.4566,144.4813,144.135,144.1845,52645.0
2015-12-03 14:25:00,174.85,174.95,174.72,174.78,62304.0,144.1845,144.2669,144.0773,144.1267,62304.0
2015-12-03 14:30:00,174.79,174.82,174.5,174.58,103556.0,144.135,144.1597,143.8958,143.9618,103556.0
2015-12-03 14:35:00,174.59,174.74,174.54,174.68,74989.0,143.9701,144.0937,143.9288,144.0443,74989.0
2015-12-03 14:40:00,174.67,174.7,174.26,174.47,157399.0,144.036,144.0608,143.6979,143.8711,157399.0
2015-12-03 14:45:00,174.47,174.58,174.36,174.56,73500.0,143.8711,143.9618,143.7804,143.9453,73500.0
2015-12-03 14:50:00,174.56,174.72,174.55,174.7,68380.0,143.9453,144.0773,143.9371,144.0608,68380.0
2015-12-03 14:55:00,174.7,174.93,174.64,174.91,72000.0,144.0608,144.2504,144.0113,144.2339,72000.0
2015-12-03 15:00:00,174.9,174.99,174.78,174.94,65573.0,144.2257,144.2999,144.1267,144.2587,65573.0
2015-12-03 15:05:00,174.93,174.96,174.7,174.7,86728.0,144.2504,144.2752,144.0608,144.0608,86728.0
2015-12-03 15:10:00,174.68,174.77,174.61,174.64,61224.0,144.0443,144.1185,143.9865,144.0113,61224.0
2015-12-03 15:15:00,174.65,174.66,174.51,174.53,78387.0,144.0195,144.0278,143.9041,143.9206,78387.0
2015-12-03 15:20:00,174.52,174.83,174.45,174.83,47408.0,143.9123,144.168,143.8546,144.168,47408.0
2015-12-03 15:25:00,174.83,174.83,174.46,174.49,74817.0,144.168,144.168,143.8629,143.8876,74817.0
2015-12-03 15:30:00,174.54,174.55,174.29,174.49,123724.0,143.9288,143.9371,143.7227,143.8876,123724.0
2015-12-03 15:35:00,174.49,174.91,174.4,174.9,114971.0,143.8876,144.2339,143.8134,144.2257,114971.0
2015-12-03 15:40:00,174.88,174.88,174.67,174.75,65340.0,144.2092,144.2092,144.036,144.102,65340.0
2015-12-03 15:45:00,174.74,174.87,174.59,174.86,122674.0,144.0937,144.2009,143.9701,144.1927,122674.0
2015-12-03 15:50:00,174.85,175.0,174.72,174.94,169137.0,144.1845,144.3081,144.0773,144.2587,169137.0
2015-12-03 15:55:00,174.92,174.92,174.67,174.83,358516.0,144.2422,144.2422,144.036,144.168,358516.0
2015-12-04 09:30:00,175.25,175.61,175.14,175.51,182909.0,144.5143,144.8112,144.4236,144.7287,182909.0
2015-12-04 09:35:00,175.52,175.56,175.2,175.54,79414.0,144.7369,144.7699,144.4731,144.7534,79414.0
2015-12-04 09:40:00,175.55,176.22,175.54,176.21,288884.0,144.7617,145.3142,144.7534,145.3059,288884.0
2015-12-04 09:45:00,176.21,176.72,176.16,176.65,247594.0,145.3059,145.7265,145.2647,145.6688,247594.0
2015-12-04 09:50:00,176.66,176.87,176.65,176.79,217505.0,145.677,145.8502,145.6688,145.7842,217505.0
2015-12-04 09:55:00,176.79,176.85,176.49,176.55,103109.0,145.7842,145.8337,145.5368,145.5863,103109.0
2015-12-04 10:00:00,176.57,176.76,176.43,176.64,130679.0,145.6028,145.7595,145.4873,145.6605,130679.0
2015-12-04 10:05:00,176.62,176.62,176.44,176.48,106458.0,145.644,145.644,145.4956,145.5286,106458.0
2015-12-04 10:10:00,176.5,176.7,176.47,176.69,61916.0,145.5451,145.71,145.5203,145.7018,61916.0
2015-12-04 10:15:00,176.72,176.87,176.58,176.85,137824.0,145.7265,145.8502,145.611,145.8337,137824.0
2015-12-04 10:20:00,176.83,177.04,176.83,176.97,91319.0,145.8172,145.9904,145.8172,145.9326,91319.0
2015-12-04 10:25:00,176.98,177.14,176.96,176.99,138635.0,145.9409,146.0728,145.9244,145.9491,138635.0
2015-12-04 10:30:00,177.01,177.04,176.83,177.04,66651.0,145.9656,145.9904,145.8172,145.9904,66651.0
2015-12-04 10:35:00,177.05,177.41,177.04,177.33,148344.0,145.9986,146.2955,145.9904,146.2295,148344.0
2015-12-04 10:40:00,177.33,177.35,177.11,177.19,117505.0,146.2295,146.246,146.0481,146.1141,117505.0
2015-12-04 10:45:00,177.19,177.26,177.08,177.18,54052.0,146.1141,146.1718,146.0234,146.1058,54052.0
2015-12-04 10:50:00,177.18,177.29,177.16,177.22,57941.0,146.1058,146.1965,146.0893,146.1388,57941.0
2015-12-04 10:55:00,177.25,177.51,177.24,177.47,125543.0,146.1635,146.3779,146.1553,146.345,125543.0
2015-12-04 11:00:00,177.47,177.5,177.36,177.41,60352.0,146.345,146.3697,146.2542,146.2955,60352.0
2015-12-04 11:05:00,177.41,177.59,177.33,177.37,105188.0,146.2955,146.4439,146.2295,146.2625,105188.0
2015-12-04 11:10:00,177.39,177.51,177.27,177.36,59106.0,146.279,146.3779,146.18,146.2542,59106.0
2015-12-04 11:15:00,177.36,177.43,177.3,177.4,40781.0,146.2542,146.312,146.2048,146.2872,40781.0
2015-12-04 11:20:00,177.37,177.54,177.3,177.49,125219.0,146.2625,146.4027,146.2048,146.3614,125219.0
2015-12-04 11:25:00,177.49,177.55,177.18,177.21,101481.0,146.3614,146.4109,146.1058,146.1306,101481.0
2015-12-04 11:30:00,177.18,177.31,177.15,177.31,29364.0,146.1058,146.213,146.0811,146.213,29364.0
2015-12-04 11:35:00,177.32,177.38,177.27,177.33,15907.0,146.2213,146.2707,146.18,146.2295,15907.0
2015-12-04 11:40:00,177.31,177.31,177.09,177.15,21791.0,146.213,146.213,146.0316,146.0811,21791.0
2015-12-04 11:45:00,177.15,177.18,176.95,176.99,31137.0,146.0811,146.1058,145.9162,145.9491,31137.0
2015-12-04 11:50:00,177.0,177.09,176.99,177.01,30265.0,145.9574,146.0316,145.9491,145.9656,30265.0
2015-12-04 11:55:00,176.99,177.14,176.95,177.05,19349.0,145.9491,146.0728,145.9162,145.9986,19349.0
2015-12-04 12:00:00,177.06,177.06,176.89,176.89,24633.0,146.0069,146.0069,145.8667,145.8667,24633.0
2015-12-04 12:05:00,176.9,177.16,176.9,177.11,31507.0,145.8749,146.0893,145.8749,146.0481,31507.0
2015-12-04 12:10:00,177.12,177.27,177.11,177.23,44449.0,146.0563,146.18,146.0481,146.147,44449.0
2015-12-04 12:15:00,177.22,177.23,177.08,177.1,18461.0,146.1388,146.147,146.0234,146.0398,18461.0
2015-12-04 12:20:00,177.11,177.21,177.08,177.21,34288.0,146.0481,146.1306,146.0234,146.1306,34288.0
2015-12-04 12:25:00,177.19,177.26,177.03,177.04,21799.0,146.1141,146.1718,145.9821,145.9904,21799.0
2015-12-04 12:30:00,177.11,177.56,177.09,177.56,86463.0,146.0481,146.4192,146.0316,146.4192,86463.0
2015-12-04 12:35:00,177.56,177.73,177.55,177.69,90075.0,146.4192,146.5594,146.4109,146.5264,90075.0
2015-12-04 12:40:00,177.69,177.89,177.68,177.79,206585.0,146.5264,146.6913,146.5181,146.6088,206585.0
2015-12-04 12:45:00,177.78,177.85,177.71,177.81,57870.0,146.6006,146.6583,146.5429,146.6253,57870.0
2015-12-04 12:50:00,177.83,177.94,177.76,177.79,56087.0,146.6418,146.7325,146.5841,146.6088,56087.0
2015-12-04 12:55:00,177.77,178.06,177.77,178.0,120437.0,146.5923,146.8315,146.5923,146.782,120437.0
2015-12-04 13:00:00,178.04,178.21,177.98,178.16,68482.0,146.815,146.9552,146.7655,146.9139,68482.0
2015-12-04 13:05:00,178.17,178.39,178.12,178.38,81067.0,146.9222,147.1036,146.881,147.0954,81067.0
2015-12-04 13:10:00,178.33,178.49,178.23,178.39,123885.0,147.0541,147.1861,146.9717,147.1036,123885.0
2015-12-04 13:15:00,178.37,178.44,178.3,178.31,55039.0,147.0871,147.1448,147.0294,147.0376,55039.0
2015-12-04 13:20:00,178.3,178.39,178.2,178.2,51217.0,147.0294,147.1036,146.9469,146.9469,51217.0
2015-12-04 13:25:00,178.19,178.24,178.15,178.23,29573.0,146.9387,146.9799,146.9057,146.9717,29573.0
2015-12-04 13:30:00,178.23,178.28,178.13,178.13,29048.0,146.9717,147.0129,146.8892,146.8892,29048.0
2015-12-04 13:35:00,178.12,178.25,178.1,178.24,16213.0,146.881,146.9882,146.8645,146.9799,16213.0
2015-12-04 13:40:00,178.2,178.24,178.11,178.19,21424.0,146.9469,146.9799,146.8727,146.9387,21424.0
2015-12-04 13:45:00,178.21,178.21,178.0,178.11,39674.0,146.9552,146.9552,146.782,146.8727,39674.0
2015-12-04 13:50:00,178.12,178.3,178.09,178.29,15868.0,146.881,147.0294,146.8562,147.0211,15868.0
2015-12-04 13:55:00,178.3,178.34,178.25,178.25,18305.0,147.0294,147.0624,146.9882,146.9882,18305.0
2015-12-04 14:00:00,178.27,178.3,178.19,178.29,26612.0,147.0046,147.0294,146.9387,147.0211,26612.0
2015-12-04 14:05:00,178.29,178.33,178.22,178.22,12811.0,147.0211,147.0541,146.9634,146.9634,12811.0
2015-12-04 14:10:00,178.24,178.27,178.18,178.25,22974.0,146.9799,147.0046,146.9304,146.9882,22974.0
2015-12-04 14:15:00,178.21,178.22,178.03,178.04,75375.0,146.9552,146.9634,146.8067,146.815,75375.0
2015-12-04 14:20:00,178.05,178.1,178.02,178.05,43448.0,146.8232,146.8645,146.7985,146.8232,43448.0
2015-12-04 14:25:00,178.05,178.22,178.02,178.22,48443.0,146.8232,146.9634,146.7985,146.9634,48443.0
2015-12-04 14:30:00,178.23,178.26,178.15,178.22,19701.0,146.9717,146.9964,146.9057,146.9634,19701.0
2015-12-04 14:35:00,178.22,178.32,178.21,178.24,15220.0,146.9634,147.0459,146.9552,146.9799,15220.0
2015-12-04 14:40:00,178.23,178.37,178.2,178.37,24355.0,146.9717,147.0871,146.9469,147.0871,24355.0
2015-12-04 14:45:00,178.38,178.48,178.35,178.45,29484.0,147.0954,147.1778,147.0706,147.1531,29484.0
2015-12-04 14:50:00,178.45,178.51,178.42,178.5,48829.0,147.1531,147.2026,147.1283,147.1943,48829.0
2015-12-04 14:55:00,178.5,178.56,178.47,178.53,37447.0,147.1943,147.2438,147.1696,147.219,37447.0
2015-12-04 15:00:00,178.54,178.59,178.39,178.45,56605.0,147.2273,147.2685,147.1036,147.1531,56605.0
2015-12-04 15:05:00,178.45,178.68,178.44,178.66,45966.0,147.1531,147.3427,147.1448,147.3262,45966.0
2015-12-04 15:10:00,178.65,178.68,178.55,178.58,46386.0,147.318,147.3427,147.2355,147.2603,46386.0
2015-12-04 15:15:00,178.59,178.59,178.47,178.51,25665.0,147.2685,147.2685,147.1696,147.2026,25665.0
2015-12-04 15:20:00,178.49,178.55,178.35,178.35,41227.0,147.1861,147.2355,147.0706,147.0706,41227.0
2015-12-04 15:25:00,178.34,178.48,178.29,178.45,28228.0,147.0624,147.1778,147.0211,147.1531,28228.0
2015-12-04 15:30:00,178.46,178.47,178.22,178.32,111917.0,147.1613,147.1696,146.9634,147.0459,111917.0
2015-12-04 15:35:00,178.24,178.34,178.14,178.25,84518.0,146.9799,147.0624,146.8974,146.9882,84518.0
2015-12-04 15:40:00,178.24,178.51,178.22,178.47,158839.0,146.9799,147.2026,146.9634,147.1696,158839.0
2015-12-04 15:45:00,178.48,178.5,178.31,178.37,94763.0,147.1778,147.1943,147.0376,147.0871,94763.0
2015-12-04 15:50:00,178.38,178.47,178.34,178.4,130826.0,147.0954,147.1696,147.0624,147.1118,130826.0
2015-12-04 15:55:00,178.39,178.47,178.37,178.44,376843.0,147.1036,147.1696,147.0871,147.1448,376843.0
2015-12-07 09:30:00,178.02,178.08,177.65,177.83,169610.0,146.7985,146.848,146.4934,146.6418,169610.0
2015-12-07 09:35:00,177.83,178.08,177.69,178.03,368384.0,146.6418,146.848,146.5264,146.8067,368384.0
2015-12-07 09:40:00,178.01,178.08,177.76,177.87,229671.0,146.7902,146.848,146.5841,146.6748,229671.0
2015-12-07 09:45:00,177.85,177.98,177.77,177.77,201866.0,146.6583,146.7655,146.5923,146.5923,201866.0
2015-12-07 09:50:00,177.77,177.77,177.57,177.67,143287.0,146.5923,146.5923,146.4274,146.5099,143287.0
2015-12-07 09:55:00,177.66,177.77,177.6,177.63,45392.0,146.5016,146.5923,146.4522,146.4769,45392.0
2015-12-07 10:00:00,177.62,177.67,177.33,177.49,191087.0,146.4686,146.5099,146.2295,146.3614,191087.0
2015-12-07 10:05:00,177.49,177.5,177.29,177.42,85330.0,146.3614,146.3697,146.1965,146.3037,85330.0
2015-12-07 10:10:00,177.42,177.56,177.41,177.43,52290.0,146.3037,146.4192,146.2955,146.312,52290.0
2015-12-07 10:15:00,177.43,177.62,177.4,177.58,102635.0,146.312,146.4686,146.2872,146.4357,102635.0
2015-12-07 10:20:00,177.56,177.56,177.26,177.44,157987.0,146.4192,146.4192,146.1718,146.3202,157987.0
2015-12-07 10:25:00,177.44,177.48,177.23,177.31,162193.0,146.3202,146.3532,146.147,146.213,162193.0
2015-12-07 10:30:00,177.32,177.32,176.9,176.94,156506.0,146.2213,146.2213,145.8749,145.9079,156506.0
2015-12-07 10:35:00,176.95,177.15,176.9,177.11,81327.0,145.9162,146.0811,145.8749,146.0481,81327.0
2015-12-07 10:40:00,177.09,177.09,176.86,176.89,54006.0,146.0316,146.0316,145.8419,145.8667,54006.0
2015-12-07 10:45:00,176.91,176.94,176.56,176.68,152542.0,145.8832,145.9079,145.5946,145.6935,152542.0
2015-12-07 10:50:00,176.68,176.8,176.6,176.75,92399.0,145.6935,145.7925,145.6275,145.7512,92399.0
2015-12-07 10:55:00,176.75,176.89,176.66,176.88,25169.0,145.7512,145.8667,145.677,145.8584,25169.0
2015-12-07 11:00:00,176.86,176.86,176.68,176.71,64451.0,145.8419,145.8419,145.6935,145.7182,64451.0
2015-12-07 11:05:00,176.7,176.89,176.64,176.89,52935.0,145.71,145.8667,145.6605,145.8667,52935.0
2015-12-07 11:10:00,176.85,176.92,176.76,176.78,19634.0,145.8337,145.8914,145.7595,145.776,19634.0
2015-12-07 11:15:00,176.76,176.79,176.61,176.71,49370.0,145.7595,145.7842,145.6358,145.7182,49370.0
2015-12-07 11:20:00,176.74,176.78,176.52,176.56,56938.0,145.743,145.776,145.5616,145.5946,56938.0
2015-12-07 11:25:00,176.55,176.62,176.42,176.49,54740.0,145.5863,145.644,145.4791,145.5368,54740.0
2015-12-07 11:30:00,176.49,176.76,176.46,176.74,50133.0,145.5368,145.7595,145.5121,145.743,50133.0
2015-12-07 11:35:00,176.75,176.9,176.68,176.9,60193.0,145.7512,145.8749,145.6935,145.8749,60193.0
2015-12-07 11:40:00,176.91,177.0,176.89,176.93,45154.0,145.8832,145.9574,145.8667,145.8997,45154.0
2015-12-07 11:45:00,176.93,176.94,176.75,176.87,17979.0,145.8997,145.9079,145.7512,145.8502,17979.0
2015-12-07 11:50:00,176.88,177.16,176.87,177.1,49585.0,145.8584,146.0893,145.8502,146.0398,49585.0
2015-12-07 11:55:00,177.09,177.25,177.05,177.2,78141.0,146.0316,146.1635,145.9986,146.1223,78141.0
2015-12-07 12:00:00,177.13,177.19,177.08,177.16,29647.0,146.0646,146.1141,146.0234,146.0893,29647.0
2015-12-07 12:05:00,177.18,177.2,176.95,176.96,13669.0,146.1058,146.1223,145.9162,145.9244,13669.0
2015-12-07 12:10:00,176.96,177.09,176.95,177.05,8201.0,145.9244,146.0316,145.9162,145.9986,8201.0
2015-12-07 12:15:00,177.07,177.21,177.05,177.12,19921.0,146.0151,146.1306,145.9986,146.0563,19921.0
2015-12-07 12:20:00,177.12,177.15,177.0,177.05,7118.0,146.0563,146.0811,145.9574,145.9986,7118.0
2015-12-07 12:25:00,177.01,177.06,176.92,176.93,14400.0,145.9656,146.0069,145.8914,145.8997,14400.0
2015-12-07 12:30:00,176.98,176.98,176.85,176.89,12406.0,145.9409,145.9409,145.8337,145.8667,12406.0
2015-12-07 12:35:00,176.87,176.9,176.78,176.85,19969.0,145.8502,145.8749,145.776,145.8337,19969.0
2015-12-07 12:40:00,176.83,176.83,176.72,176.73,35010.0,145.8172,145.8172,145.7265,145.7347,35010.0
2015-12-07 12:45:00,176.72,176.83,176.7,176.75,23639.0,145.7265,145.8172,145.71,145.7512,23639.0
2015-12-07 12:50:00,176.73,176.83,176.65,176.68,13529.0,145.7347,145.8172,145.6688,145.6935,13529.0
2015-12-07 12:55:00,176.68,176.69,176.54,176.66,35988.0,145.6935,145.7018,145.5781,145.677,35988.0
2015-12-07 13:00:00,176.64,176.69,176.54,176.58,22137.0,145.6605,145.7018,145.5781,145.611,22137.0
2015-12-07 13:05:00,176.56,177.09,176.53,177.02,104552.0,145.5946,146.0316,145.5698,145.9739,104552.0
2015-12-07 13:10:00,177.02,177.09,176.67,176.68,48852.0,145.9739,146.0316,145.6853,145.6935,48852.0
2015-12-07 13:15:00,176.69,176.97,176.68,176.94,20928.0,145.7018,145.9326,145.6935,145.9079,20928.0
2015-12-07 13:20:00,176.92,176.92,176.8,176.9,27440.0,145.8914,145.8914,145.7925,145.8749,27440.0
2015-12-07 13:25:00,176.9,177.07,176.79,177.0,25181.0,145.8749,146.0151,145.7842,145.9574,25181.0
2015-12-07 13:30:00,176.99,177.03,176.86,176.88,42834.0,145.9491,145.9821,145.8419,145.8584,42834.0
2015-12-07 13:35:00,176.9,177.0,176.9,176.93,21919.0,145.8749,145.9574,145.8749,145.8997,21919.0
2015-12-07 13:40:00,176.9,176.9,176.65,176.71,24830.0,145.8749,145.8749,145.6688,145.7182,24830.0
2015-12-07 13:45:00,176.7,176.72,176.61,176.64,22892.0,145.71,145.7265,145.6358,145.6605,22892.0
2015-12-07 13:50:00,176.65,176.79,176.65,176.67,8800.0,145.6688,145.7842,145.6688,145.6853,8800.0
2015-12-07 13:55:00,176.67,176.98,176.62,176.98,50708.0,145.6853,145.9409,145.644,145.9409,50708.0
2015-12-07 14:00:00,176.97,177.16,176.89,177.14,56635.0,145.9326,146.0893,145.8667,146.0728,56635.0
2015-12-07 14:05:00,177.13,177.29,177.13,177.23,58465.0,146.0646,146.1965,146.0646,146.147,58465.0
2015-12-07 14:10:00,177.22,177.23,177.1,177.11,14217.0,146.1388,146.147,146.0398,146.0481,14217.0
2015-12-07 14:15:00,177.13,177.14,177.05,177.09,20953.0,146.0646,146.0728,145.9986,146.0316,20953.0
2015-12-07 14:20:00,177.09,177.15,176.98,177.0,70807.0,146.0316,146.0811,145.9409,145.9574,70807.0
2015-12-07 14:25:00,176.99,177.2,176.94,177.18,31001.0,145.9491,146.1223,145.9079,146.1058,31001.0
2015-12-07 14:30:00,177.2,177.32,176.88,176.94,53062.0,146.1223,146.2213,145.8584,145.9079,53062.0
2015-12-07 14:35:00,176.96,177.07,176.93,177.05,22151.0,145.9244,146.0151,145.8997,145.9986,22151.0
2015-12-07 14:40:00,177.01,177.03,176.81,176.82,26016.0,145.9656,145.9821,145.8007,145.809,26016.0
2015-12-07 14:45:00,176.83,176.92,176.82,176.88,14919.0,145.8172,145.8914,145.809,145.8584,14919.0
2015-12-07 14:50:00,176.88,177.01,176.86,177.01,18825.0,145.8584,145.9656,145.8419,145.9656,18825.0
2015-12-07 14:55:00,177.01,177.01,176.82,176.82,14335.0,145.9656,145.9656,145.809,145.809,14335.0
2015-12-07 15:00:00,176.82,176.82,176.68,176.72,22054.0,145.809,145.809,145.6935,145.7265,22054.0
2015-12-07 15:05:00,176.72,176.85,176.61,176.8,47983.0,145.7265,145.8337,145.6358,145.7925,47983.0
2015-12-07 15:10:00,176.81,176.81,176.67,176.72,72039.0,145.8007,145.8007,145.6853,145.7265,72039.0
2015-12-07 15:15:00,176.74,176.96,176.66,176.95,52709.0,145.743,145.9244,145.677,145.9162,52709.0
2015-12-07 15:20:00,176.95,177.1,176.91,177.06,25151.0,145.9162,146.0398,145.8832,146.0069,25151.0
2015-12-07 15:25:00,177.07,177.12,177.0,177.12,32159.0,146.0151,146.0563,145.9574,146.0563,32159.0
2015-12-07 15:30:00,177.11,177.18,177.03,177.03,33219.0,146.0481,146.1058,145.9821,145.9821,33219.0
2015-12-07 15:35:00,177.06,177.1,176.96,177.06,33555.0,146.0069,146.0398,145.9244,146.0069,33555.0
2015-12-07 15:40:00,177.07,177.22,177.07,177.2,77573.0,146.0151,146.1388,146.0151,146.1223,77573.0
2015-12-07 15:45:00,177.2,177.5,177.2,177.5,95819.0,146.1223,146.3697,146.1223,146.3697,95819.0
2015-12-07 15:50:00,177.48,177.57,177.34,177.56,92846.0,146.3532,146.4274,146.2378,146.4192,92846.0
2015-12-07 15:55:00,177.55,177.56,177.27,177.36,208030.0,146.4109,146.4192,146.18,146.2542,208030.0
2015-12-08 09:30:00,175.68,175.93,175.33,175.35,205913.0,144.8689,145.075,144.5803,144.5968,205913.0
2015-12-08 09:35:00,175.34,175.42,175.16,175.42,151921.0,144.5885,144.6545,144.4401,144.6545,151921.0
2015-12-08 09:40:00,175.4,175.75,175.24,175.73,163878.0,144.638,144.9266,144.5061,144.9101,163878.0
2015-12-08 09:45:00,175.73,175.99,175.58,175.9,224082.0,144.9101,145.1245,144.7864,145.0503,224082.0
2015-12-08 09:50:00,175.88,175.91,175.56,175.76,120271.0,145.0338,145.0585,144.7699,144.9349,120271.0
2015-12-08 09:55:00,175.75,175.8,175.32,175.32,86532.0,144.9266,144.9678,144.572,144.572,86532.0
2015-12-08 10:00:00,175.32,175.8,175.3,175.67,100254.0,144.572,144.9678,144.5555,144.8606,100254.0
2015-12-08 10:05:00,175.67,175.75,175.53,175.63,142671.0,144.8606,144.9266,144.7452,144.8277,142671.0
2015-12-08 10:10:00,175.66,175.75,175.46,175.65,50779.0,144.8524,144.9266,144.6875,144.8441,50779.0
2015-12-08 10:15:00,175.67,175.74,175.26,175.28,109743.0,144.8606,144.9184,144.5225,144.539,109743.0
2015-12-08 10:20:00,175.25,175.26,174.96,175.12,223720.0,144.5143,144.5225,144.2752,144.4071,223720.0
2015-12-08 10:25:00,175.11,175.16,174.97,175.08,133818.0,144.3989,144.4401,144.2834,144.3741,133818.0
2015-12-08 10:30:00,175.07,175.6,174.92,175.58,141296.0,144.3659,144.8029,144.2422,144.7864,141296.0
2015-12-08 10:35:00,175.58,175.74,175.53,175.63,127046.0,144.7864,144.9184,144.7452,144.8277,127046.0
2015-12-08 10:40:00,175.63,176.01,175.63,175.95,146888.0,144.8277,145.141,144.8277,145.0915,146888.0
2015-12-08 10:45:00,175.97,176.09,175.85,176.0,113701.0,145.108,145.207,145.0091,145.1328,113701.0
2015-12-08 10:50:00,176.0,176.12,175.87,175.97,84107.0,145.1328,145.2317,145.0256,145.108,84107.0
2015-12-08 10:55:00,176.01,176.21,175.91,176.18,89672.0,145.141,145.3059,145.0585,145.2812,89672.0
2015-12-08 11:00:00,176.17,176.85,176.17,176.8,362155.0,145.2729,145.8337,145.2729,145.7925,362155.0
2015-12-08 11:05:00,176.81,176.86,176.67,176.73,104335.0,145.8007,145.8419,145.6853,145.7347,104335.0
2015-12-08 11:10:00,176.72,176.74,176.5,176.55,47553.0,145.7265,145.743,145.5451,145.5863,47553.0
2015-12-08 11:15:00,176.58,176.63,176.41,176.63,104082.0,145.611,145.6523,145.4709,145.6523,104082.0
2015-12-08 11:20:00,176.63,176.79,176.43,176.48,74012.0,145.6523,145.7842,145.4873,145.5286,74012.0
2015-12-08 11:25:00,176.48,176.48,176.19,176.19,56129.0,145.5286,145.5286,145.2894,145.2894,56129.0
2015-12-08 11:30:00,176.2,176.23,175.98,176.02,59007.0,145.2977,145.3224,145.1163,145.1493,59007.0
2015-12-08 11:35:00,176.04,176.1,175.9,175.92,306903.0,145.1657,145.2152,145.0503,145.0668,306903.0
2015-12-08 11:40:00,175.91,176.1,175.88,176.03,74253.0,145.0585,145.2152,145.0338,145.1575,74253.0
2015-12-08 11:45:00,176.02,176.02,175.9,175.94,24700.0,145.1493,145.1493,145.0503,145.0833,24700.0
2015-12-08 11:50:00,175.93,176.0,175.76,175.96,67994.0,145.075,145.1328,144.9349,145.0998,67994.0
2015-12-08 11:55:00,175.96,176.09,175.91,176.05,59263.0,145.0998,145.207,145.0585,145.174,59263.0
2015-12-08 12:00:00,176.04,176.04,175.78,175.78,22377.0,145.1657,145.1657,144.9513,144.9513,22377.0
2015-12-08 12:05:00,175.78,175.92,175.75,175.88,38679.0,144.9513,145.0668,144.9266,145.0338,38679.0
2015-12-08 12:10:00,175.86,175.89,175.71,175.72,37085.0,145.0173,145.0421,144.8936,144.9019,37085.0
2015-12-08 12:15:00,175.71,175.75,175.53,175.57,75496.0,144.8936,144.9266,144.7452,144.7782,75496.0
2015-12-08 12:20:00,175.56,175.72,175.56,175.7,20584.0,144.7699,144.9019,144.7699,144.8854,20584.0
2015-12-08 12:25:00,175.7,175.85,175.7,175.75,73580.0,144.8854,145.0091,144.8854,144.9266,73580.0
2015-12-08 12:30:00,175.74,175.74,175.6,175.64,12480.0,144.9184,144.9184,144.8029,144.8359,12480.0
2015-12-08 12:35:00,175.63,175.76,175.62,175.72,23405.0,144.8277,144.9349,144.8194,144.9019,23405.0
2015-12-08 12:40:00,175.71,175.79,175.67,175.78,12094.0,144.8936,144.9596,144.8606,144.9513,12094.0
2015-12-08 12:45:00,175.78,175.8,175.58,175.66,24002.0,144.9513,144.9678,144.7864,144.8524,24002.0
2015-12-08 12:50:00,175.67,175.82,175.62,175.81,33318.0,144.8606,144.9843,144.8194,144.9761,33318.0
2015-12-08 12:55:00,175.79,175.92,175.75,175.89,41054.0,144.9596,145.0668,144.9266,145.0421,41054.0
2015-12-08 13:00:00,175.93,176.02,175.85,175.95,22405.0,145.075,145.1493,145.0091,145.0915,22405.0
2015-12-08 13:05:00,175.95,175.98,175.84,175.9,17910.0,145.0915,145.1163,145.0008,145.0503,17910.0
2015-12-08 13:10:00,175.87,175.99,175.74,175.82,41539.0,145.0256,145.1245,144.9184,144.9843,41539.0
2015-12-08 13:15:00,175.82,175.85,175.58,175.58,54426.0,144.9843,145.0091,144.7864,144.7864,54426.0
2015-12-08 13:20:00,175.59,175.67,175.42,175.43,54316.0,144.7947,144.8606,144.6545,144.6627,54316.0
2015-12-08 13:25:00,175.44,175.64,175.44,175.6,40552.0,144.671,144.8359,144.671,144.8029,40552.0
2015-12-08 13:30:00,175.64,175.84,175.63,175.78,59540.0,144.8359,145.0008,144.8277,144.9513,59540.0
2015-12-08 13:35:00,175.79,175.9,175.78,175.81,19687.0,144.9596,145.0503,144.9513,144.9761,19687.0
2015-12-08 13:40:00,175.78,175.83,175.7,175.81,22424.0,144.9513,144.9926,144.8854,144.9761,22424.0
2015-12-08 13:45:00,175.79,175.89,175.69,175.7,34216.0,144.9596,145.0421,144.8771,144.8854,34216.0
2015-12-08 13:50:00,175.7,175.92,175.63,175.92,69010.0,144.8854,145.0668,144.8277,145.0668,69010.0
2015-12-08 13:55:00,175.92,175.92,175.86,175.92,15200.0,145.0668,145.0668,145.0173,145.0668,15200.0
2015-12-08 14:00:00,175.9,176.2,175.9,176.18,48092.0,145.0503,145.2977,145.0503,145.2812,48092.0
2015-12-08 14:05:00,176.19,176.38,176.17,176.38,59742.0,145.2894,145.4461,145.2729,145.4461,59742.0
2015-12-08 14:10:00,176.36,176.45,176.3,176.3,83315.0,145.4296,145.5038,145.3801,145.3801,83315.0
2015-12-08 14:15:00,176.31,176.35,176.24,176.3,48287.0,145.3884,145.4214,145.3307,145.3801,48287.0
2015-12-08 14:20:00,176.29,176.32,176.08,176.1,54042.0,145.3719,145.3966,145.1987,145.2152,54042.0
2015-12-08 14:25:00,176.09,176.09,176.01,176.08,36916.0,145.207,145.207,145.141,145.1987,36916.0
2015-12-08 14:30:00,176.08,176.16,175.95,175.96,52589.0,145.1987,145.2647,145.0915,145.0998,52589.0
2015-12-08 14:35:00,175.94,176.12,175.94,176.1,32036.0,145.0833,145.2317,145.0833,145.2152,32036.0
2015-12-08 14:40:00,176.07,176.07,175.95,176.02,42763.0,145.1905,145.1905,145.0915,145.1493,42763.0
2015-12-08 14:45:00,176.0,176.24,176.0,176.12,24659.0,145.1328,145.3307,145.1328,145.2317,24659.0
2015-12-08 14:50:00,176.15,176.26,176.09,176.24,31160.0,145.2565,145.3472,145.207,145.3307,31160.0
2015-12-08 14:55:00,176.23,176.25,175.97,176.01,65654.0,145.3224,145.3389,145.108,145.141,65654.0
2015-12-08 15:00:00,175.99,176.0,175.77,175.92,81301.0,145.1245,145.1328,144.9431,145.0668,81301.0
2015-12-08 15:05:00,175.91,176.05,175.86,176.03,49246.0,145.0585,145.174,145.0173,145.1575,49246.0
2015-12-08 15:10:00,176.03,176.05,175.76,175.78,96277.0,145.1575,145.174,144.9349,144.9513,96277.0
2015-12-08 15:15:00,175.79,175.82,175.64,175.65,78580.0,144.9596,144.9843,144.8359,144.8441,78580.0
2015-12-08 15:20:00,175.65,175.86,175.57,175.83,74161.0,144.8441,145.0173,144.7782,144.9926,74161.0
2015-12-08 15:25:00,175.83,175.85,175.59,175.64,62635.0,144.9926,145.0091,144.7947,144.8359,62635.0
2015-12-08 15:30:00,175.66,175.96,175.51,175.89,69482.0,144.8524,145.0998,144.7287,145.0421,69482.0
2015-12-08 15:35:00,175.88,175.93,175.76,175.83,47581.0,145.0338,145.075,144.9349,144.9926,47581.0
2015-12-08 15:40:00,175.82,175.91,175.66,175.91,94896.0,144.9843,145.0585,144.8524,145.0585,94896.0
2015-12-08 15:45:00,175.91,176.1,175.87,176.08,117554.0,145.0585,145.2152,145.0256,145.1987,117554.0
2015-12-08 15:50:00,176.08,176.23,176.05,176.19,148320.0,145.1987,145.3224,145.174,145.2894,148320.0
2015-12-08 15:55:00,176.17,176.17,175.75,175.8,212590.0,145.2729,145.2729,144.9266,144.9678,212590.0
2015-12-09 09:30:00,175.44,175.62,175.35,175.35,155892.0,144.671,144.8194,144.5968,144.5968,155892.0
2015-12-09 09:35:00,175.35,176.14,175.35,176.07,157208.0,144.5968,145.2482,144.5968,145.1905,157208.0
2015-12-09 09:40:00,176.07,176.37,176.07,176.23,158869.0,145.1905,145.4379,145.1905,145.3224,158869.0
2015-12-09 09:45:00,176.22,176.62,176.21,176.59,144424.0,145.3142,145.644,145.3059,145.6193,144424.0
2015-12-09 09:50:00,176.61,176.68,176.35,176.35,103633.0,145.6358,145.6935,145.4214,145.4214,103633.0
2015-12-09 09:55:00,176.41,176.62,176.37,176.51,55091.0,145.4709,145.644,145.4379,145.5533,55091.0
2015-12-09 10:00:00,176.5,176.63,176.4,176.57,77656.0,145.5451,145.6523,145.4626,145.6028,77656.0
2015-12-09 10:05:00,176.6,176.9,176.6,176.87,74190.0,145.6275,145.8749,145.6275,145.8502,74190.0
2015-12-09 10:10:00,176.9,177.32,176.89,177.06,278184.0,145.8749,146.2213,145.8667,146.0069,278184.0
2015-12-09 10:15:00,177.09,177.26,177.0,177.06,103448.0,146.0316,146.1718,145.9574,146.0069,103448.0
2015-12-09 10:20:00,177.07,177.18,176.97,176.99,71098.0,146.0151,146.1058,145.9326,145.9491,71098.0
2015-12-09 10:25:00,176.99,177.09,176.94,176.94,45685.0,145.9491,146.0316,145.9079,145.9079,45685.0
2015-12-09 10:30:00,176.96,177.73,176.96,177.66,227486.0,145.9244,146.5594,145.9244,146.5016,227486.0
2015-12-09 10:35:00,177.68,177.76,177.48,177.49,81485.0,146.5181,146.5841,146.3532,146.3614,81485.0
2015-12-09 10:40:00,177.5,177.62,177.44,177.6,68075.0,146.3697,146.4686,146.3202,146.4522,68075.0
2015-12-09 10:45:00,177.6,177.71,177.37,177.37,73894.0,146.4522,146.5429,146.2625,146.2625,73894.0
2015-12-09 10:50:00,177.37,177.44,177.27,177.32,46726.0,146.2625,146.3202,146.18,146.2213,46726.0
2015-12-09 10:55:00,177.31,177.45,177.27,177.34,43524.0,146.213,146.3285,146.18,146.2378,43524.0
2015-12-09 11:00:00,177.37,177.42,177.15,177.22,125874.0,146.2625,146.3037,146.0811,146.1388,125874.0
2015-12-09 11:05:00,177.21,177.39,177.12,177.12,96314.0,146.1306,146.279,146.0563,146.0563,96314.0
2015-12-09 11:10:00,177.15,177.3,177.11,177.21,59972.0,146.0811,146.2048,146.0481,146.1306,59972.0
2015-12-09 11:15:00,177.24,177.24,176.85,176.86,210815.0,146.1553,146.1553,145.8337,145.8419,210815.0
2015-12-09 11:20:00,176.86,176.98,176.8,176.8,56580.0,145.8419,145.9409,145.7925,145.7925,56580.0
2015-12-09 11:25:00,176.79,176.83,176.66,176.72,71883.0,145.7842,145.8172,145.677,145.7265,71883.0
2015-12-09 11:30:00,176.71,176.85,176.51,176.53,143671.0,145.7182,145.8337,145.5533,145.5698,143671.0
2015-12-09 11:35:00,176.52,176.61,176.44,176.57,120009.0,145.5616,145.6358,145.4956,145.6028,120009.0
2015-12-09 11:40:00,176.58,176.67,176.06,176.07,255844.0,145.611,145.6853,145.1822,145.1905,255844.0
2015-12-09 11:45:00,176.05,176.06,175.59,175.76,168495.0,145.174,145.1822,144.7947,144.9349,168495.0
2015-12-09 11:50:00,175.76,175.97,175.74,175.97,102173.0,144.9349,145.108,144.9184,145.108,102173.0
2015-12-09 11:55:00,175.97,175.98,175.66,175.84,100004.0,145.108,145.1163,144.8524,145.0008,100004.0
2015-12-09 12:00:00,175.84,176.06,175.75,175.75,62136.0,145.0008,145.1822,144.9266,144.9266,62136.0
2015-12-09 12:05:00,175.77,175.95,175.74,175.94,55226.0,144.9431,145.0915,144.9184,145.0833,55226.0
2015-12-09 12:10:00,175.89,175.97,175.64,175.7,53516.0,145.0421,145.108,144.8359,144.8854,53516.0
2015-12-09 12:15:00,175.69,175.82,175.39,175.39,85033.0,144.8771,144.9843,144.6297,144.6297,85033.0
2015-12-09 12:20:00,175.39,175.39,175.02,175.17,166497.0,144.6297,144.6297,144.3246,144.4483,166497.0
2015-12-09 12:25:00,175.18,175.18,174.83,174.96,139298.0,144.4566,144.4566,144.168,144.2752,139298.0
2015-12-09 12:30:00,174.9,174.95,174.68,174.79,136783.0,144.2257,144.2669,144.0443,144.135,136783.0
2015-12-09 12:35:00,174.79,174.79,174.44,174.46,144367.0,144.135,144.135,143.8464,143.8629,144367.0
2015-12-09 12:40:00,174.47,174.51,174.13,174.47,290159.0,143.8711,143.9041,143.5907,143.8711,290159.0
2015-12-09 12:45:00,174.46,174.68,174.41,174.67,118040.0,143.8629,144.0443,143.8216,144.036,118040.0
2015-12-09 12:50:00,174.66,174.73,174.45,174.55,118498.0,144.0278,144.0855,143.8546,143.9371,118498.0
2015-12-09 12:55:00,174.54,174.54,174.28,174.43,116085.0,143.9288,143.9288,143.7144,143.8381,116085.0
2015-12-09 13:00:00,174.43,174.85,174.3,174.64,188460.0,143.8381,144.1845,143.7309,144.0113,188460.0
2015-12-09 13:05:00,174.63,174.63,174.08,174.57,220423.0,144.003,144.003,143.5495,143.9536,220423.0
2015-12-09 13:10:00,174.55,174.76,174.45,174.73,168700.0,143.9371,144.1102,143.8546,144.0855,168700.0
2015-12-09 13:15:00,174.71,174.87,174.49,174.58,148518.0,144.069,144.2009,143.8876,143.9618,148518.0
2015-12-09 13:20:00,174.57,174.72,174.43,174.71,154482.0,143.9536,144.0773,143.8381,144.069,154482.0
2015-12-09 13:25:00,174.72,174.72,174.43,174.57,122340.0,144.0773,144.0773,143.8381,143.9536,122340.0
2015-12-09 13:30:00,174.6,174.68,174.32,174.67,83532.0,143.9783,144.0443,143.7474,144.036,83532.0
2015-12-09 13:35:00,174.69,174.71,174.48,174.65,69433.0,144.0525,144.069,143.8793,144.0195,69433.0
2015-12-09 13:40:00,174.65,174.78,174.46,174.48,75640.0,144.0195,144.1267,143.8629,143.8793,75640.0
2015-12-09 13:45:00,174.47,174.72,174.41,174.72,62700.0,143.8711,144.0773,143.8216,144.0773,62700.0
2015-12-09 13:50:00,174.72,175.0,174.72,175.0,157181.0,144.0773,144.3081,144.0773,144.3081,157181.0
2015-12-09 13:55:00,174.97,175.06,174.79,174.79,94118.0,144.2834,144.3576,144.135,144.135,94118.0
2015-12-09 14:00:00,174.8,174.88,174.67,174.74,44742.0,144.1432,144.2092,144.036,144.0937,44742.0
2015-12-09 14:05:00,174.71,174.83,174.68,174.72,46227.0,144.069,144.168,144.0443,144.0773,46227.0
2015-12-09 14:10:00,174.7,174.95,174.7,174.91,39870.0,144.0608,144.2669,144.0608,144.2339,39870.0
2015-12-09 14:15:00,174.93,174.97,174.74,174.76,14144.0,144.2504,144.2834,144.0937,144.1102,14144.0
2015-12-09 14:20:00,174.77,174.77,174.59,174.66,31660.0,144.1185,144.1185,143.9701,144.0278,31660.0
2015-12-09 14:25:00,174.66,174.77,174.57,174.71,45466.0,144.0278,144.1185,143.9536,144.069,45466.0
2015-12-09 14:30:00,174.68,174.84,174.68,174.7,34637.0,144.0443,144.1762,144.0443,144.0608,34637.0
2015-12-09 14:35:00,174.68,174.9,174.6,174.87,29277.0,144.0443,144.2257,143.9783,144.2009,29277.0
2015-12-09 14:40:00,174.84,174.87,174.66,174.79,26925.0,144.1762,144.2009,144.0278,144.135,26925.0
2015-12-09 14:45:00,174.79,174.79,174.52,174.6,47560.0,144.135,144.135,143.9123,143.9783,47560.0
2015-12-09 14:50:00,174.62,174.64,174.46,174.62,55486.0,143.9948,144.0113,143.8629,143.9948,55486.0
2015-12-09 14:55:00,174.62,174.65,174.42,174.5,58051.0,143.9948,144.0195,143.8299,143.8958,58051.0
2015-12-09 15:00:00,174.47,174.89,174.42,174.84,78966.0,143.8711,144.2174,143.8299,144.1762,78966.0
2015-12-09 15:05:00,174.83,174.84,174.63,174.75,55093.0,144.168,144.1762,144.003,144.102,55093.0
2015-12-09 15:10:00,174.76,174.85,174.65,174.7,32172.0,144.1102,144.1845,144.0195,144.0608,32172.0
2015-12-09 15:15:00,174.74,174.74,174.54,174.58,75574.0,144.0937,144.0937,143.9288,143.9618,75574.0
2015-12-09 15:20:00,174.58,175.09,174.58,175.02,117073.0,143.9618,144.3824,143.9618,144.3246,117073.0
2015-12-09 15:25:00,175.03,175.19,174.95,175.05,106935.0,144.3329,144.4648,144.2669,144.3494,106935.0
2015-12-09 15:30:00,175.08,175.42,175.08,175.24,135041.0,144.3741,144.6545,144.3741,144.5061,135041.0
2015-12-09 15:35:00,175.27,175.43,175.12,175.15,196959.0,144.5308,144.6627,144.4071,144.4318,196959.0
2015-12-09 15:40:00,175.16,175.24,175.05,175.07,182883.0,144.4401,144.5061,144.3494,144.3659,182883.0
2015-12-09 15:45:00,175.07,175.15,174.87,174.87,159145.0,144.3659,144.4318,144.2009,144.2009,159145.0
2015-12-09 15:50:00,174.87,175.03,174.82,175.02,95213.0,144.2009,144.3329,144.1597,144.3246,95213.0
2015-12-09 15:55:00,175.02,175.06,174.85,175.01,134331.0,144.3246,144.3576,144.1845,144.3164,134331.0
2015-12-10 09:30:00,175.18,175.2,174.87,174.92,87710.0,144.4566,144.4731,144.2009,144.2422,87710.0
2015-12-10 09:35:00,174.91,175.43,174.85,175.34,176241.0,144.2339,144.6627,144.1845,144.5885,176241.0
2015-12-10 09:40:00,175.37,175.55,175.37,175.49,180828.0,144.6133,144.7617,144.6133,144.7122,180828.0
2015-12-10 09:45:00,175.51,175.68,175.39,175.45,120099.0,144.7287,144.8689,144.6297,144.6792,120099.0
2015-12-10 09:50:00,175.42,175.6,175.31,175.39,93063.0,144.6545,144.8029,144.5638,144.6297,93063.0
2015-12-10 09:55:00,175.38,175.42,175.11,175.21,78031.0,144.6215,144.6545,144.3989,144.4813,78031.0
2015-12-10 10:00:00,175.19,175.46,175.19,175.25,103783.0,144.4648,144.6875,144.4648,144.5143,103783.0
2015-12-10 10:05:00,175.26,175.41,175.18,175.22,47153.0,144.5225,144.6462,144.4566,144.4896,47153.0
2015-12-10 10:10:00,175.22,175.29,174.96,175.16,70906.0,144.4896,144.5473,144.2752,144.4401,70906.0
2015-12-10 10:15:00,175.16,175.49,175.07,175.39,109464.0,144.4401,144.7122,144.3659,144.6297,109464.0
2015-12-10 10:20:00,175.42,175.61,175.41,175.59,119151.0,144.6545,144.8112,144.6462,144.7947,119151.0
2015-12-10 10:25:00,175.62,175.77,175.6,175.64,83004.0,144.8194,144.9431,144.8029,144.8359,83004.0
2015-12-10 10:30:00,175.64,175.81,175.52,175.55,74523.0,144.8359,144.9761,144.7369,144.7617,74523.0
2015-12-10 10:35:00,175.55,176.01,175.55,176.0,142095.0,144.7617,145.141,144.7617,145.1328,142095.0
2015-12-10 10:40:00,175.99,176.55,175.93,176.55,299275.0,145.1245,145.5863,145.075,145.5863,299275.0
2015-12-10 10:45:00,176.56,176.63,176.36,176.37,203302.0,145.5946,145.6523,145.4296,145.4379,203302.0
2015-12-10 10:50:00,176.37,176.45,176.24,176.34,61552.0,145.4379,145.5038,145.3307,145.4131,61552.0
2015-12-10 10:55:00,176.33,176.43,176.21,176.27,53347.0,145.4049,145.4873,145.3059,145.3554,53347.0
2015-12-10 11:00:00,176.27,176.37,176.22,176.35,46275.0,145.3554,145.4379,145.3142,145.4214,46275.0
2015-12-10 11:05:00,176.36,176.36,176.12,176.16,36215.0,145.4296,145.4296,145.2317,145.2647,36215.0
2015-12-10 11:10:00,176.14,176.27,176.09,176.15,20945.0,145.2482,145.3554,145.207,145.2565,20945.0
2015-12-10 11:15:00,176.15,176.3,176.12,176.23,52247.0,145.2565,145.3801,145.2317,145.3224,52247.0
2015-12-10 11:20:00,176.27,176.47,176.26,176.3,37134.0,145.3554,145.5203,145.3472,145.3801,37134.0
2015-12-10 11:25:00,176.32,176.46,176.18,176.18,90053.0,145.3966,145.5121,145.2812,145.2812,90053.0
2015-12-10 11:30:00,176.17,176.2,175.94,175.98,114935.0,145.2729,145.2977,145.0833,145.1163,114935.0
2015-12-10 11:35:00,175.98,176.07,175.91,176.0,36025.0,145.1163,145.1905,145.0585,145.1328,36025.0
2015-12-10 11:40:00,176.0,176.04,175.72,175.73,49961.0,145.1328,145.1657,144.9019,144.9101,49961.0
2015-12-10 11:45:00,175.73,176.01,175.7,175.97,46331.0,144.9101,145.141,144.8854,145.108,46331.0
2015-12-10 11:50:00,175.95,175.95,175.71,175.74,34756.0,145.0915,145.0915,144.8936,144.9184,34756.0
2015-12-10 11:55:00,175.76,175.94,175.69,175.94,37699.0,144.9349,145.0833,144.8771,145.0833,37699.0
2015-12-10 12:00:00,175.88,175.96,175.74,175.93,41193.0,145.0338,145.0998,144.9184,145.075,41193.0
2015-12-10 12:05:00,175.94,176.02,175.67,175.67,55367.0,145.0833,145.1493,144.8606,144.8606,55367.0
2015-12-10 12:10:00,175.67,175.67,175.37,175.39,73247.0,144.8606,144.8606,144.6133,144.6297,73247.0
2015-12-10 12:15:00,175.4,175.54,175.33,175.36,29091.0,144.638,144.7534,144.5803,144.605,29091.0
2015-12-10 12:20:00,175.36,175.56,175.35,175.5,32727.0,144.605,144.7699,144.5968,144.7205,32727.0
2015-12-10 12:25:00,175.5,175.69,175.5,175.65,29173.0,144.7205,144.8771,144.7205,144.8441,29173.0
2015-12-10 12:30:00,175.68,175.71,175.43,175.53,37231.0,144.8689,144.8936,144.6627,144.7452,37231.0
2015-12-10 12:35:00,175.55,175.75,175.47,175.51,50468.0,144.7617,144.9266,144.6957,144.7287,50468.0
2015-12-10 12:40:00,175.53,175.73,175.46,175.71,41934.0,144.7452,144.9101,144.6875,144.8936,41934.0
2015-12-10 12:45:00,175.7,175.83,175.59,175.78,62927.0,144.8854,144.9926,144.7947,144.9513,62927.0
2015-12-10 12:50:00,175.77,175.98,175.73,175.95,68252.0,144.9431,145.1163,144.9101,145.0915,68252.0
2015-12-10 12:55:00,175.98,176.26,175.98,176.18,102749.0,145.1163,145.3472,145.1163,145.2812,102749.0
2015-12-10 13:00:00,176.19,176.21,176.05,176.1,29649.0,145.2894,145.3059,145.174,145.2152,29649.0
2015-12-10 13:05:00,176.12,176.14,176.0,176.13,16474.0,145.2317,145.2482,145.1328,145.24,16474.0
2015-12-10 13:10:00,176.14,176.16,175.93,176.13,30726.0,145.2482,145.2647,145.075,145.24,30726.0
2015-12-10 13:15:00,176.12,176.19,176.03,176.14,12417.0,145.2317,145.2894,145.1575,145.2482,12417.0
2015-12-10 13:20:00,176.16,176.36,176.16,176.18,37455.0,145.2647,145.4296,145.2647,145.2812,37455.0
2015-12-10 13:25:00,176.17,176.27,176.12,176.14,37717.0,145.2729,145.3554,145.2317,145.2482,37717.0
2015-12-10 13:30:00,176.14,176.35,176.14,176.22,36608.0,145.2482,145.4214,145.2482,145.3142,36608.0
2015-12-10 13:35:00,176.22,176.5,176.21,176.49,54635.0,145.3142,145.5451,145.3059,145.5368,54635.0
2015-12-10 13:40:00,176.45,176.45,176.25,176.36,27669.0,145.5038,145.5038,145.3389,145.4296,27669.0
2015-12-10 13:45:00,176.36,176.45,176.28,176.44,31994.0,145.4296,145.5038,145.3637,145.4956,31994.0
2015-12-10 13:50:00,176.44,176.44,176.31,176.37,24114.0,145.4956,145.4956,145.3884,145.4379,24114.0
2015-12-10 13:55:00,176.38,176.45,176.26,176.28,36543.0,145.4461,145.5038,145.3472,145.3637,36543.0
2015-12-10 14:00:00,176.28,176.4,176.23,176.4,25089.0,145.3637,145.4626,145.3224,145.4626,25089.0
2015-12-10 14:05:00,176.41,176.51,176.38,176.48,24431.0,145.4709,145.5533,145.4461,145.5286,24431.0
2015-12-10 14:10:00,176.49,176.49,176.32,176.35,10874.0,145.5368,145.5368,145.3966,145.4214,10874.0
2015-12-10 14:15:00,176.39,176.59,176.38,176.57,49479.0,145.4544,145.6193,145.4461,145.6028,49479.0
2015-12-10 14:20:00,176.59,176.7,176.57,176.67,35989.0,145.6193,145.71,145.6028,145.6853,35989.0
2015-12-10 14:25:00,176.68,177.08,176.67,177.08,164350.0,145.6935,146.0234,145.6853,146.0234,164350.0
2015-12-10 14:30:00,177.1,177.13,176.88,176.92,74084.0,146.0398,146.0646,145.8584,145.8914,74084.0
2015-12-10 14:35:00,176.94,176.98,176.79,176.86,29461.0,145.9079,145.9409,145.7842,145.8419,29461.0
2015-12-10 14:40:00,176.89,177.12,176.89,177.02,102156.0,145.8667,146.0563,145.8667,145.9739,102156.0
2015-12-10 14:45:00,177.0,177.06,176.92,176.94,14710.0,145.9574,146.0069,145.8914,145.9079,14710.0
2015-12-10 14:50:00,176.94,176.94,176.62,176.69,73073.0,145.9079,145.9079,145.644,145.7018,73073.0
2015-12-10 14:55:00,176.67,176.75,176.61,176.73,16693.0,145.6853,145.7512,145.6358,145.7347,16693.0
2015-12-10 15:00:00,176.74,176.81,176.51,176.57,54761.0,145.743,145.8007,145.5533,145.6028,54761.0
2015-12-10 15:05:00,176.54,176.57,176.41,176.41,52038.0,145.5781,145.6028,145.4709,145.4709,52038.0
2015-12-10 15:10:00,176.4,176.43,176.24,176.24,94040.0,145.4626,145.4873,145.3307,145.3307,94040.0
2015-12-10 15:15:00,176.27,176.4,176.08,176.11,151491.0,145.3554,145.4626,145.1987,145.2235,151491.0
2015-12-10 15:20:00,176.12,176.16,175.92,176.07,80872.0,145.2317,145.2647,145.0668,145.1905,80872.0
2015-12-10 15:25:00,176.04,176.22,175.91,176.2,104060.0,145.1657,145.3142,145.0585,145.2977,104060.0
2015-12-10 15:30:00,176.2,176.2,175.99,176.13,60442.0,145.2977,145.2977,145.1245,145.24,60442.0
2015-12-10 15:35:00,176.14,176.16,176.01,176.09,68343.0,145.2482,145.2647,145.141,145.207,68343.0
2015-12-10 15:40:00,176.11,176.31,176.1,176.12,78086.0,145.2235,145.3884,145.2152,145.2317,78086.0
2015-12-10 15:45:00,176.11,176.24,175.92,176.01,105049.0,145.2235,145.3307,145.0668,145.141,105049.0
2015-12-10 15:50:00,176.03,176.03,175.75,175.8,86427.0,145.1575,145.1575,144.9266,144.9678,86427.0
2015-12-10 15:55:00,175.81,176.05,175.69,175.87,151171.0,144.9761,145.174,144.8771,145.0256,151171.0
2015-12-11 09:30:00,173.65,173.98,173.35,173.81,259477.0,143.1949,143.467,142.9475,143.3269,259477.0
2015-12-11 09:35:00,173.82,173.93,173.41,173.61,370220.0,143.3351,143.4258,142.997,143.1619,370220.0
2015-12-11 09:40:00,173.59,173.94,173.58,173.84,220333.0,143.1454,143.4341,143.1372,143.3516,220333.0
2015-12-11 09:45:00,173.81,173.81,173.28,173.31,236800.0,143.3269,143.3269,142.8898,142.9145,236800.0
2015-12-11 09:50:00,173.32,173.32,173.02,173.22,167715.0,142.9228,142.9228,142.6754,142.8403,167715.0
2015-12-11 09:55:00,173.21,173.43,173.18,173.29,85907.0,142.8321,143.0135,142.8073,142.898,85907.0
2015-12-11 10:00:00,173.29,173.74,173.13,173.73,240809.0,142.898,143.2691,142.7661,143.2609,240809.0
2015-12-11 10:05:00,173.71,173.97,173.54,173.58,145009.0,143.2444,143.4588,143.1042,143.1372,145009.0
2015-12-11 10:10:00,173.56,173.98,173.56,173.97,136657.0,143.1207,143.467,143.1207,143.4588,136657.0
2015-12-11 10:15:00,173.96,174.05,173.69,173.84,113566.0,143.4505,143.5248,143.2279,143.3516,113566.0
2015-12-11 10:20:00,173.86,173.96,173.67,173.96,109381.0,143.3681,143.4505,143.2114,143.4505,109381.0
2015-12-11 10:25:00,173.95,174.21,173.92,174.17,104574.0,143.4423,143.6567,143.4176,143.6237,104574.0
2015-12-11 10:30:00,174.16,174.38,173.93,173.93,145080.0,143.6155,143.7969,143.4258,143.4258,145080.0
2015-12-11 10:35:00,173.97,174.01,173.76,173.84,101575.0,143.4588,143.4918,143.2856,143.3516,101575.0
2015-12-11 10:40:00,173.85,173.97,173.79,173.79,76300.0,143.3598,143.4588,143.3104,143.3104,76300.0
2015-12-11 10:45:00,173.78,173.93,173.67,173.78,88278.0,143.3021,143.4258,143.2114,143.3021,88278.0
2015-12-11 10:50:00,173.78,173.82,173.6,173.81,89709.0,143.3021,143.3351,143.1537,143.3269,89709.0
2015-12-11 10:55:00,173.79,173.79,173.49,173.51,143670.0,143.3104,143.3104,143.063,143.0795,143670.0
2015-12-11 11:00:00,173.5,173.68,173.34,173.38,140268.0,143.0712,143.2197,142.9393,142.9723,140268.0
2015-12-11 11:05:00,173.39,173.83,173.34,173.68,90350.0,142.9805,143.3433,142.9393,143.2197,90350.0
2015-12-11 11:10:00,173.66,173.76,173.51,173.73,85624.0,143.2032,143.2856,143.0795,143.2609,85624.0
2015-12-11 11:15:00,173.72,173.91,173.58,173.88,85175.0,143.2526,143.4093,143.1372,143.3846,85175.0
2015-12-11 11:20:00,173.87,174.01,173.8,173.82,59010.0,143.3763,143.4918,143.3186,143.3351,59010.0
2015-12-11 11:25:00,173.83,173.87,173.44,173.52,99766.0,143.3433,143.3763,143.0217,143.0877,99766.0
2015-12-11 11:30:00,173.52,173.56,173.32,173.32,81915.0,143.0877,143.1207,142.9228,142.9228,81915.0
2015-12-11 11:35:00,173.32,173.53,173.18,173.39,128052.0,142.9228,143.096,142.8073,142.9805,128052.0
2015-12-11 11:40:00,173.4,173.73,173.4,173.69,55918.0,142.9888,143.2609,142.9888,143.2279,55918.0
2015-12-11 11:45:00,173.66,173.74,173.57,173.6,38055.0,143.2032,143.2691,143.1289,143.1537,38055.0
2015-12-11 11:50:00,173.6,173.64,173.45,173.56,31394.0,143.1537,143.1867,143.03,143.1207,31394.0
2015-12-11 11:55:00,173.56,173.6,173.32,173.33,44882.0,143.1207,143.1537,142.9228,142.931,44882.0
2015-12-11 12:00:00,173.35,173.44,173.21,173.36,80097.0,142.9475,143.0217,142.8321,142.9558,80097.0
2015-12-11 12:05:00,173.35,173.39,173.13,173.13,83864.0,142.9475,142.9805,142.7661,142.7661,83864.0
2015-12-11 12:10:00,173.12,173.22,173.07,173.17,92514.0,142.7579,142.8403,142.7166,142.7991,92514.0
2015-12-11 12:15:00,173.17,173.17,172.81,172.96,237792.0,142.7991,142.7991,142.5022,142.6259,237792.0
2015-12-11 12:20:00,172.94,173.08,172.87,172.96,93038.0,142.6094,142.7249,142.5517,142.6259,93038.0
2015-12-11 12:25:00,172.94,173.01,172.77,172.99,125826.0,142.6094,142.6672,142.4692,142.6507,125826.0
2015-12-11 12:30:00,172.97,173.05,172.81,173.05,65426.0,142.6342,142.7001,142.5022,142.7001,65426.0
2015-12-11 12:35:00,173.06,173.12,172.95,172.96,179618.0,142.7084,142.7579,142.6177,142.6259,179618.0
2015-12-11 12:40:00,172.95,173.15,172.89,173.15,134789.0,142.6177,142.7826,142.5682,142.7826,134789.0
2015-12-11 12:45:00,173.15,173.16,172.99,173.04,54886.0,142.7826,142.7908,142.6507,142.6919,54886.0
2015-12-11 12:50:00,173.04,173.05,172.76,172.99,204303.0,142.6919,142.7001,142.461,142.6507,204303.0
2015-12-11 12:55:00,172.98,173.17,172.98,173.17,33676.0,142.6424,142.7991,142.6424,142.7991,33676.0
2015-12-11 13:00:00,173.2,173.36,173.07,173.29,81742.0,142.8238,142.9558,142.7166,142.898,81742.0
2015-12-11 13:05:00,173.3,173.38,173.21,173.28,81280.0,142.9063,142.9723,142.8321,142.8898,81280.0
2015-12-11 13:10:00,173.27,173.44,173.25,173.34,64714.0,142.8816,143.0217,142.8651,142.9393,64714.0
2015-12-11 13:15:00,173.33,173.55,173.19,173.45,58201.0,142.931,143.1125,142.8156,143.03,58201.0
2015-12-11 13:20:00,173.47,173.48,173.21,173.22,30828.0,143.0465,143.0547,142.8321,142.8403,30828.0
2015-12-11 13:25:00,173.23,173.25,173.03,173.03,60899.0,142.8486,142.8651,142.6836,142.6836,60899.0
2015-12-11 13:30:00,173.03,173.18,172.94,173.04,149122.0,142.6836,142.8073,142.6094,142.6919,149122.0
2015-12-11 13:35:00,173.04,173.19,173.03,173.19,19848.0,142.6919,142.8156,142.6836,142.8156,19848.0
2015-12-11 13:40:00,173.18,173.3,173.09,173.22,68889.0,142.8073,142.9063,142.7331,142.8403,68889.0
2015-12-11 13:45:00,173.22,173.35,173.15,173.19,29967.0,142.8403,142.9475,142.7826,142.8156,29967.0
2015-12-11 13:50:00,173.17,173.37,173.17,173.25,46507.0,142.7991,142.964,142.7991,142.8651,46507.0
2015-12-11 13:55:00,173.25,173.35,173.15,173.2,42073.0,142.8651,142.9475,142.7826,142.8238,42073.0
2015-12-11 14:00:00,173.19,173.36,173.18,173.19,56705.0,142.8156,142.9558,142.8073,142.8156,56705.0
2015-12-11 14:05:00,173.2,173.27,173.18,173.27,35785.0,142.8238,142.8816,142.8073,142.8816,35785.0
2015-12-11 14:10:00,173.27,173.41,173.23,173.37,75245.0,142.8816,142.997,142.8486,142.964,75245.0
2015-12-11 14:15:00,173.38,173.64,173.34,173.54,140684.0,142.9723,143.1867,142.9393,143.1042,140684.0
2015-12-11 14:20:00,173.52,173.52,173.21,173.24,81123.0,143.0877,143.0877,142.8321,142.8568,81123.0
2015-12-11 14:25:00,173.24,173.26,173.16,173.23,42879.0,142.8568,142.8733,142.7908,142.8486,42879.0
2015-12-11 14:30:00,173.23,173.29,173.14,173.24,41641.0,142.8486,142.898,142.7744,142.8568,41641.0
2015-12-11 14:35:00,173.24,173.39,173.23,173.36,34742.0,142.8568,142.9805,142.8486,142.9558,34742.0
2015-12-11 14:40:00,173.37,173.38,173.17,173.34,37097.0,142.964,142.9723,142.7991,142.9393,37097.0
2015-12-11 14:45:00,173.37,173.37,173.19,173.25,67664.0,142.964,142.964,142.8156,142.8651,67664.0
2015-12-11 14:50:00,173.22,173.37,173.16,173.29,170524.0,142.8403,142.964,142.7908,142.898,170524.0
2015-12-11 14:55:00,173.28,173.29,173.18,173.19,55026.0,142.8898,142.898,142.8073,142.8156,55026.0
2015-12-11 15:00:00,173.2,173.38,173.2,173.2,35292.0,142.8238,142.9723,142.8238,142.8238,35292.0
2015-12-11 15:05:00,173.2,173.22,172.89,172.91,89705.0,142.8238,142.8403,142.5682,142.5847,89705.0
2015-12-11 15:10:00,172.9,173.06,172.8,172.86,84259.0,142.5764,142.7084,142.494,142.5435,84259.0
2015-12-11 15:15:00,172.87,172.92,172.62,172.65,87926.0,142.5517,142.5929,142.3456,142.3703,87926.0
2015-12-11 15:20:00,172.64,172.69,172.46,172.49,120799.0,142.362,142.4033,142.2136,142.2384,120799.0
2015-12-11 15:25:00,172.46,172.86,172.45,172.8,193058.0,142.2136,142.5435,142.2054,142.494,193058.0
2015-12-11 15:30:00,172.78,172.95,172.58,172.82,231170.0,142.4775,142.6177,142.3126,142.5105,231170.0
2015-12-11 15:35:00,172.82,172.96,172.68,172.7,240001.0,142.5105,142.6259,142.395,142.4115,240001.0
2015-12-11 15:40:00,172.7,172.85,172.57,172.66,97000.0,142.4115,142.5352,142.3043,142.3785,97000.0
2015-12-11 15:45:00,172.68,172.81,172.64,172.78,104388.0,142.395,142.5022,142.362,142.4775,104388.0
2015-12-11 15:50:00,172.77,172.89,172.63,172.65,158370.0,142.4692,142.5682,142.3538,142.3703,158370.0
2015-12-11 15:55:00,172.65,172.88,172.52,172.79,324583.0,142.3703,142.56,142.2631,142.4857,324583.0
2015-12-14 09:30:00,172.97,173.22,172.74,173.22,119320.0,142.6342,142.8403,142.4445,142.8403,119320.0
2015-12-14 09:35:00,173.22,173.38,172.83,172.92,271932.0,142.8403,142.9723,142.5187,142.5929,271932.0
2015-12-14 09:40:00,172.87,172.89,172.36,172.38,118073.0,142.5517,142.5682,142.1312,142.1476,118073.0
2015-12-14 09:45:00,172.37,173.0,172.37,172.95,146033.0,142.1394,142.6589,142.1394,142.6177,146033.0
2015-12-14 09:50:00,172.94,173.06,172.62,172.75,277260.0,142.6094,142.7084,142.3456,142.4528,277260.0
2015-12-14 09:55:00,172.77,172.77,172.41,172.43,208450.0,142.4692,142.4692,142.1724,142.1889,208450.0
2015-12-14 10:00:00,172.45,172.74,172.41,172.65,175345.0,142.2054,142.4445,142.1724,142.3703,175345.0
2015-12-14 10:05:00,172.66,173.22,172.64,173.01,308717.0,142.3785,142.8403,142.362,142.6672,308717.0
2015-12-14 10:10:00,173.01,173.13,171.97,172.37,811254.0,142.6672,142.7661,141.8096,142.1394,811254.0
2015-12-14 10:15:00,172.35,173.85,172.35,172.59,1293999.0,142.1229,143.3598,142.1229,142.3208,1293999.0
2015-12-14 10:20:00,172.59,172.68,172.39,172.44,362122.0,142.3208,142.395,142.1559,142.1971,362122.0
2015-12-14 10:25:00,172.42,172.54,171.98,172.08,331888.0,142.1806,142.2796,141.8178,141.9003,331888.0
2015-12-14 10:30:00,172.07,172.43,172.0,172.32,245691.0,141.892,142.1889,141.8343,142.0982,245691.0
2015-12-14 10:35:00,172.32,172.55,172.22,172.53,172359.0,142.0982,142.2878,142.0157,142.2713,172359.0
2015-12-14 10:40:00,172.52,172.67,172.38,172.59,187736.0,142.2631,142.3868,142.1476,142.3208,187736.0
2015-12-14 10:45:00,172.58,172.66,172.32,172.32,188595.0,142.3126,142.3785,142.0982,142.0982,188595.0
2015-12-14 10:50:00,172.29,172.41,172.12,172.19,488752.0,142.0734,142.1724,141.9332,141.991,488752.0
2015-12-14 10:55:00,172.18,172.58,172.1,172.49,204803.0,141.9827,142.3126,141.9168,142.2384,204803.0
2015-12-14 11:00:00,172.49,172.55,172.13,172.31,55134.0,142.2384,142.2878,141.9415,142.0899,55134.0
2015-12-14 11:05:00,172.26,172.4,172.02,172.03,85145.0,142.0487,142.1641,141.8508,141.859,85145.0
2015-12-14 11:10:00,172.01,172.1,171.66,171.83,136060.0,141.8425,141.9168,141.5539,141.6941,136060.0
2015-12-14 11:15:00,171.82,171.96,171.58,171.75,102401.0,141.6859,141.8013,141.488,141.6281,102401.0
2015-12-14 11:20:00,171.77,172.05,171.76,171.99,39574.0,141.6446,141.8755,141.6364,141.826,39574.0
2015-12-14 11:25:00,171.93,172.0,171.82,171.96,101047.0,141.7766,141.8343,141.6859,141.8013,101047.0
2015-12-14 11:30:00,171.93,171.93,171.65,171.76,99248.0,141.7766,141.7766,141.5457,141.6364,99248.0
2015-12-14 11:35:00,171.77,171.85,171.52,171.76,119928.0,141.6446,141.7106,141.4385,141.6364,119928.0
2015-12-14 11:40:00,171.77,172.13,171.61,172.01,143042.0,141.6446,141.9415,141.5127,141.8425,143042.0
2015-12-14 11:45:00,172.02,172.07,171.77,171.89,123603.0,141.8508,141.892,141.6446,141.7436,123603.0
2015-12-14 11:50:00,171.9,172.21,171.82,172.2,125338.0,141.7518,142.0075,141.6859,141.9992,125338.0
2015-12-14 11:55:00,172.21,172.49,172.19,172.42,223264.0,142.0075,142.2384,141.991,142.1806,223264.0
2015-12-14 12:00:00,172.42,172.52,172.31,172.39,116796.0,142.1806,142.2631,142.0899,142.1559,116796.0
2015-12-14 12:05:00,172.39,172.86,172.31,172.86,232232.0,142.1559,142.5435,142.0899,142.5435,232232.0
2015-12-14 12:10:00,172.86,172.99,172.72,172.77,88965.0,142.5435,142.6507,142.428,142.4692,88965.0
2015-12-14 12:15:00,172.75,173.05,172.67,173.0,99291.0,142.4528,142.7001,142.3868,142.6589,99291.0
2015-12-14 12:20:00,173.01,173.15,172.78,173.15,50194.0,142.6672,142.7826,142.4775,142.7826,50194.0
2015-12-14 12:25:00,173.13,173.25,173.06,173.23,87093.0,142.7661,142.8651,142.7084,142.8486,87093.0
2015-12-14 12:30:00,173.24,173.37,173.07,173.17,88480.0,142.8568,142.964,142.7166,142.7991,88480.0
2015-12-14 12:35:00,173.12,173.26,173.04,173.06,63926.0,142.7579,142.8733,142.6919,142.7084,63926.0
2015-12-14 12:40:00,173.06,173.07,172.76,172.78,52816.0,142.7084,142.7166,142.461,142.4775,52816.0
2015-12-14 12:45:00,172.8,173.0,172.66,172.67,69031.0,142.494,142.6589,142.3785,142.3868,69031.0
2015-12-14 12:50:00,172.68,173.15,172.67,173.15,95014.0,142.395,142.7826,142.3868,142.7826,95014.0
2015-12-14 12:55:00,173.16,173.52,173.11,173.46,185731.0,142.7908,143.0877,142.7496,143.0382,185731.0
2015-12-14 13:00:00,173.46,173.63,173.27,173.38,104737.0,143.0382,143.1784,142.8816,142.9723,104737.0
2015-12-14 13:05:00,173.36,173.46,173.25,173.26,120643.0,142.9558,143.0382,142.8651,142.8733,120643.0
2015-12-14 13:10:00,173.3,173.32,173.0,173.03,98117.0,142.9063,142.9228,142.6589,142.6836,98117.0
2015-12-14 13:15:00,173.04,173.09,172.94,173.04,40105.0,142.6919,142.7331,142.6094,142.6919,40105.0
2015-12-14 13:20:00,173.03,173.07,172.86,172.88,65766.0,142.6836,142.7166,142.5435,142.56,65766.0
2015-12-14 13:25:00,172.89,172.96,172.78,172.96,45119.0,142.5682,142.6259,142.4775,142.6259,45119.0
2015-12-14 13:30:00,172.95,173.02,172.81,172.91,30147.0,142.6177,142.6754,142.5022,142.5847,30147.0
2015-12-14 13:35:00,172.89,172.95,172.65,172.66,100828.0,142.5682,142.6177,142.3703,142.3785,100828.0
2015-12-14 13:40:00,172.66,172.74,172.53,172.62,47315.0,142.3785,142.4445,142.2713,142.3456,47315.0
2015-12-14 13:45:00,172.6,172.77,172.5,172.72,60679.0,142.3291,142.4692,142.2466,142.428,60679.0
2015-12-14 13:50:00,172.7,172.8,172.57,172.78,47149.0,142.4115,142.494,142.3043,142.4775,47149.0
2015-12-14 13:55:00,172.77,172.88,172.71,172.85,46450.0,142.4692,142.56,142.4198,142.5352,46450.0
2015-12-14 14:00:00,172.86,172.9,172.51,172.61,50742.0,142.5435,142.5764,142.2548,142.3373,50742.0
2015-12-14 14:05:00,172.62,172.93,172.61,172.77,123552.0,142.3456,142.6012,142.3373,142.4692,123552.0
2015-12-14 14:10:00,172.77,173.04,172.7,172.78,117322.0,142.4692,142.6919,142.4115,142.4775,117322.0
2015-12-14 14:15:00,172.79,172.87,172.66,172.85,102669.0,142.4857,142.5517,142.3785,142.5352,102669.0
2015-12-14 14:20:00,172.86,172.87,172.61,172.66,53936.0,142.5435,142.5517,142.3373,142.3785,53936.0
2015-12-14 14:25:00,172.63,172.74,172.56,172.69,74180.0,142.3538,142.4445,142.2961,142.4033,74180.0
2015-12-14 14:30:00,172.68,172.68,172.51,172.65,51880.0,142.395,142.395,142.2548,142.3703,51880.0
2015-12-14 14:35:00,172.64,172.73,172.59,172.71,27411.0,142.362,142.4363,142.3208,142.4198,27411.0
2015-12-14 14:40:00,172.74,172.82,172.67,172.67,43234.0,142.4445,142.5105,142.3868,142.3868,43234.0
2015-12-14 14:45:00,172.71,173.05,172.69,173.04,53230.0,142.4198,142.7001,142.4033,142.6919,53230.0
2015-12-14 14:50:00,173.03,173.33,172.99,173.29,85847.0,142.6836,142.931,142.6507,142.898,85847.0
2015-12-14 14:55:00,173.28,173.31,173.1,173.13,109431.0,142.8898,142.9145,142.7414,142.7661,109431.0
2015-12-14 15:00:00,173.13,173.15,172.92,173.0,158107.0,142.7661,142.7826,142.5929,142.6589,158107.0
2015-12-14 15:05:00,173.0,173.09,172.73,172.81,171522.0,142.6589,142.7331,142.4363,142.5022,171522.0
2015-12-14 15:10:00,172.78,172.86,172.72,172.72,78101.0,142.4775,142.5435,142.428,142.428,78101.0
2015-12-14 15:15:00,172.72,173.0,172.66,172.96,71426.0,142.428,142.6589,142.3785,142.6259,71426.0
2015-12-14 15:20:00,172.95,172.99,172.85,172.94,114722.0,142.6177,142.6507,142.5352,142.6094,114722.0
2015-12-14 15:25:00,172.96,173.1,172.87,173.06,59356.0,142.6259,142.7414,142.5517,142.7084,59356.0
2015-12-14 15:30:00,173.01,173.23,173.01,173.12,84201.0,142.6672,142.8486,142.6672,142.7579,84201.0
2015-12-14 15:35:00,173.09,173.39,173.05,173.23,120812.0,142.7331,142.9805,142.7001,142.8486,120812.0
2015-12-14 15:40:00,173.23,173.24,172.96,173.03,63708.0,142.8486,142.8568,142.6259,142.6836,63708.0
2015-12-14 15:45:00,173.03,173.52,172.99,173.49,300994.0,142.6836,143.0877,142.6507,143.063,300994.0
2015-12-14 15:50:00,173.5,173.77,173.37,173.77,240426.0,143.0712,143.2939,142.964,143.2939,240426.0
2015-12-14 15:55:00,173.75,173.95,173.58,173.93,286126.0,143.2774,143.4423,143.1372,143.4258,286126.0
2015-12-15 09:30:00,174.91,175.75,174.91,175.48,318269.0,144.2339,144.9266,144.2339,144.704,318269.0
2015-12-15 09:35:00,175.52,175.59,175.38,175.57,149783.0,144.7369,144.7947,144.6215,144.7782,149783.0
2015-12-15 09:40:00,175.6,175.81,175.6,175.76,159130.0,144.8029,144.9761,144.8029,144.9349,159130.0
2015-12-15 09:45:00,175.75,175.96,175.69,175.95,91755.0,144.9266,145.0998,144.8771,145.0915,91755.0
2015-12-15 09:50:00,175.95,176.1,175.91,175.91,157558.0,145.0915,145.2152,145.0585,145.0585,157558.0
2015-12-15 09:55:00,175.91,175.97,175.78,175.88,85876.0,145.0585,145.108,144.9513,145.0338,85876.0
2015-12-15 10:00:00,175.9,175.98,175.72,175.74,106195.0,145.0503,145.1163,144.9019,144.9184,106195.0
2015-12-15 10:05:00,175.77,175.85,175.7,175.74,86072.0,144.9431,145.0091,144.8854,144.9184,86072.0
2015-12-15 10:10:00,175.76,175.84,175.69,175.81,72607.0,144.9349,145.0008,144.8771,144.9761,72607.0
2015-12-15 10:15:00,175.81,175.81,175.61,175.63,74209.0,144.9761,144.9761,144.8112,144.8277,74209.0
2015-12-15 10:20:00,175.63,175.68,175.5,175.63,121762.0,144.8277,144.8689,144.7205,144.8277,121762.0
2015-12-15 10:25:00,175.65,175.77,175.65,175.7,54575.0,144.8441,144.9431,144.8441,144.8854,54575.0
2015-12-15 10:30:00,175.7,175.7,175.46,175.47,49251.0,144.8854,144.8854,144.6875,144.6957,49251.0
2015-12-15 10:35:00,175.45,175.68,175.4,175.67,98628.0,144.6792,144.8689,144.638,144.8606,98628.0
2015-12-15 10:40:00,175.67,175.77,175.6,175.67,58419.0,144.8606,144.9431,144.8029,144.8606,58419.0
2015-12-15 10:45:00,175.66,175.95,175.56,175.92,86893.0,144.8524,145.0915,144.7699,145.0668,86893.0
2015-12-15 10:50:00,175.93,175.96,175.85,175.88,105647.0,145.075,145.0998,145.0091,145.0338,105647.0
2015-12-15 10:55:00,175.85,175.85,175.71,175.72,23014.0,145.0091,145.0091,144.8936,144.9019,23014.0
2015-12-15 11:00:00,175.7,175.72,175.6,175.65,42213.0,144.8854,144.9019,144.8029,144.8441,42213.0
2015-12-15 11:05:00,175.67,175.81,175.66,175.73,42208.0,144.8606,144.9761,144.8524,144.9101,42208.0
2015-12-15 11:10:00,175.72,175.77,175.6,175.71,38343.0,144.9019,144.9431,144.8029,144.8936,38343.0
2015-12-15 11:15:00,175.68,175.88,175.66,175.76,28481.0,144.8689,145.0338,144.8524,144.9349,28481.0
2015-12-15 11:20:00,175.74,175.87,175.71,175.84,56557.0,144.9184,145.0256,144.8936,145.0008,56557.0
2015-12-15 11:25:00,175.84,176.02,175.78,175.88,45940.0,145.0008,145.1493,144.9513,145.0338,45940.0
2015-12-15 11:30:00,175.89,176.01,175.78,175.83,45590.0,145.0421,145.141,144.9513,144.9926,45590.0
2015-12-15 11:35:00,175.81,175.85,175.75,175.75,19339.0,144.9761,145.0091,144.9266,144.9266,19339.0
2015-12-15 11:40:00,175.75,175.79,175.46,175.49,84787.0,144.9266,144.9596,144.6875,144.7122,84787.0
2015-12-15 11:45:00,175.47,175.62,175.35,175.36,104203.0,144.6957,144.8194,144.5968,144.605,104203.0
2015-12-15 11:50:00,175.36,175.55,175.36,175.54,40604.0,144.605,144.7617,144.605,144.7534,40604.0
2015-12-15 11:55:00,175.55,175.61,175.47,175.59,72136.0,144.7617,144.8112,144.6957,144.7947,72136.0
2015-12-15 12:00:00,175.54,175.78,175.51,175.73,46566.0,144.7534,144.9513,144.7287,144.9101,46566.0
2015-12-15 12:05:00,175.73,175.99,175.67,175.86,63820.0,144.9101,145.1245,144.8606,145.0173,63820.0
2015-12-15 12:10:00,175.88,175.88,175.75,175.75,44118.0,145.0338,145.0338,144.9266,144.9266,44118.0
2015-12-15 12:15:00,175.77,175.81,175.7,175.74,54317.0,144.9431,144.9761,144.8854,144.9184,54317.0
2015-12-15 12:20:00,175.71,175.9,175.71,175.79,57999.0,144.8936,145.0503,144.8936,144.9596,57999.0
2015-12-15 12:25:00,175.78,175.89,175.77,175.84,38847.0,144.9513,145.0421,144.9431,145.0008,38847.0
2015-12-15 12:30:00,175.82,176.23,175.82,176.19,200681.0,144.9843,145.3224,144.9843,145.2894,200681.0
2015-12-15 12:35:00,176.19,176.45,176.17,176.35,283700.0,145.2894,145.5038,145.2729,145.4214,283700.0
2015-12-15 12:40:00,176.35,176.37,176.22,176.26,72564.0,145.4214,145.4379,145.3142,145.3472,72564.0
2015-12-15 12:45:00,176.25,176.28,176.13,176.18,41662.0,145.3389,145.3637,145.24,145.2812,41662.0
2015-12-15 12:50:00,176.18,176.22,176.13,176.17,29354.0,145.2812,145.3142,145.24,145.2729,29354.0
2015-12-15 12:55:00,176.21,176.34,176.2,176.33,41063.0,145.3059,145.4131,145.2977,145.4049,41063.0
2015-12-15 13:00:00,176.35,176.39,176.12,176.16,51644.0,145.4214,145.4544,145.2317,145.2647,51644.0
2015-12-15 13:05:00,176.16,176.17,176.07,176.09,34075.0,145.2647,145.2729,145.1905,145.207,34075.0
2015-12-15 13:10:00,176.09,176.12,176.0,176.02,43196.0,145.207,145.2317,145.1328,145.1493,43196.0
2015-12-15 13:15:00,176.03,176.13,175.98,175.99,65470.0,145.1575,145.24,145.1163,145.1245,65470.0
2015-12-15 13:20:00,175.99,176.03,175.89,175.98,20418.0,145.1245,145.1575,145.0421,145.1163,20418.0
2015-12-15 13:25:00,175.97,176.03,175.78,175.8,38901.0,145.108,145.1575,144.9513,144.9678,38901.0
2015-12-15 13:30:00,175.81,175.89,175.7,175.75,104572.0,144.9761,145.0421,144.8854,144.9266,104572.0
2015-12-15 13:35:00,175.77,175.93,175.77,175.92,38031.0,144.9431,145.075,144.9431,145.0668,38031.0
2015-12-15 13:40:00,175.91,175.93,175.77,175.84,57386.0,145.0585,145.075,144.9431,145.0008,57386.0
2015-12-15 13:45:00,175.82,176.0,175.81,175.97,115133.0,144.9843,145.1328,144.9761,145.108,115133.0
2015-12-15 13:50:00,175.99,176.09,175.94,176.07,256147.0,145.1245,145.207,145.0833,145.1905,256147.0
2015-12-15 13:55:00,176.08,176.26,176.08,176.17,185405.0,145.1987,145.3472,145.1987,145.2729,185405.0
2015-12-15 14:00:00,176.19,176.26,176.0,176.24,187497.0,145.2894,145.3472,145.1328,145.3307,187497.0
2015-12-15 14:05:00,176.2,176.29,176.11,176.12,27794.0,145.2977,145.3719,145.2235,145.2317,27794.0
2015-12-15 14:10:00,176.13,176.2,176.08,176.16,18015.0,145.24,145.2977,145.1987,145.2647,18015.0
2015-12-15 14:15:00,176.14,176.28,176.08,176.26,44108.0,145.2482,145.3637,145.1987,145.3472,44108.0
2015-12-15 14:20:00,176.27,176.36,176.2,176.2,57029.0,145.3554,145.4296,145.2977,145.2977,57029.0
2015-12-15 14:25:00,176.2,176.24,176.08,176.14,44148.0,145.2977,145.3307,145.1987,145.2482,44148.0
2015-12-15 14:30:00,176.14,176.27,176.12,176.12,25464.0,145.2482,145.3554,145.2317,145.2317,25464.0
2015-12-15 14:35:00,176.13,176.17,176.02,176.04,55421.0,145.24,145.2729,145.1493,145.1657,55421.0
2015-12-15 14:40:00,176.03,176.12,176.03,176.07,24639.0,145.1575,145.2317,145.1575,145.1905,24639.0
2015-12-15 14:45:00,176.09,176.13,175.97,175.99,39324.0,145.207,145.24,145.108,145.1245,39324.0
2015-12-15 14:50:00,176.0,176.07,175.97,176.07,32404.0,145.1328,145.1905,145.108,145.1905,32404.0
2015-12-15 14:55:00,176.04,176.04,175.87,175.91,32381.0,145.1657,145.1657,145.0256,145.0585,32381.0
2015-12-15 15:00:00,175.92,175.93,175.78,175.79,57117.0,145.0668,145.075,144.9513,144.9596,57117.0
2015-12-15 15:05:00,175.79,175.81,175.68,175.78,124197.0,144.9596,144.9761,144.8689,144.9513,124197.0
2015-12-15 15:10:00,175.78,175.79,175.59,175.64,116753.0,144.9513,144.9596,144.7947,144.8359,116753.0
2015-12-15 15:15:00,175.63,175.68,175.52,175.66,91574.0,144.8277,144.8689,144.7369,144.8524,91574.0
2015-12-15 15:20:00,175.64,175.68,175.49,175.49,49657.0,144.8359,144.8689,144.7122,144.7122,49657.0
2015-12-15 15:25:00,175.49,175.6,175.46,175.46,38886.0,144.7122,144.8029,144.6875,144.6875,38886.0
2015-12-15 15:30:00,175.44,175.48,175.28,175.36,129429.0,144.671,144.704,144.539,144.605,129429.0
2015-12-15 15:35:00,175.34,175.49,175.24,175.49,121675.0,144.5885,144.7122,144.5061,144.7122,121675.0
2015-12-15 15:40:00,175.49,175.57,175.37,175.55,127069.0,144.7122,144.7782,144.6133,144.7617,127069.0
2015-12-15 15:45:00,175.53,175.73,175.44,175.64,132240.0,144.7452,144.9101,144.671,144.8359,132240.0
2015-12-15 15:50:00,175.62,175.62,175.37,175.48,112524.0,144.8194,144.8194,144.6133,144.704,112524.0
2015-12-15 15:55:00,175.47,175.51,175.38,175.49,300987.0,144.6957,144.7287,144.6215,144.7122,300987.0
2015-12-16 09:30:00,176.43,177.05,176.43,176.92,210032.0,145.4873,145.9986,145.4873,145.8914,210032.0
2015-12-16 09:35:00,176.89,176.95,176.74,176.82,87029.0,145.8667,145.9162,145.743,145.809,87029.0
2015-12-16 09:40:00,176.82,176.92,176.7,176.82,39469.0,145.809,145.8914,145.71,145.809,39469.0
2015-12-16 09:45:00,176.84,176.93,176.54,176.56,69495.0,145.8254,145.8997,145.5781,145.5946,69495.0
2015-12-16 09:50:00,176.57,176.76,176.49,176.68,93059.0,145.6028,145.7595,145.5368,145.6935,93059.0
2015-12-16 09:55:00,176.71,176.75,176.55,176.55,66767.0,145.7182,145.7512,145.5863,145.5863,66767.0
2015-12-16 10:00:00,176.56,176.66,176.5,176.56,72926.0,145.5946,145.677,145.5451,145.5946,72926.0
2015-12-16 10:05:00,176.55,176.55,176.35,176.36,91440.0,145.5863,145.5863,145.4214,145.4296,91440.0
2015-12-16 10:10:00,176.35,176.42,176.3,176.33,51317.0,145.4214,145.4791,145.3801,145.4049,51317.0
2015-12-16 10:15:00,176.34,176.42,176.23,176.4,60742.0,145.4131,145.4791,145.3224,145.4626,60742.0
2015-12-16 10:20:00,176.43,176.53,176.43,176.46,27322.0,145.4873,145.5698,145.4873,145.5121,27322.0
2015-12-16 10:25:00,176.45,176.46,176.26,176.28,48844.0,145.5038,145.5121,145.3472,145.3637,48844.0
2015-12-16 10:30:00,176.27,176.29,176.08,176.13,268688.0,145.3554,145.3719,145.1987,145.24,268688.0
2015-12-16 10:35:00,176.12,176.12,175.78,176.0,174079.0,145.2317,145.2317,144.9513,145.1328,174079.0
2015-12-16 10:40:00,175.97,176.03,175.86,175.97,81650.0,145.108,145.1575,145.0173,145.108,81650.0
2015-12-16 10:45:00,175.97,176.1,175.8,176.1,47030.0,145.108,145.2152,144.9678,145.2152,47030.0
2015-12-16 10:50:00,176.1,176.11,175.96,175.98,25697.0,145.2152,145.2235,145.0998,145.1163,25697.0
2015-12-16 10:55:00,175.97,176.05,175.83,175.83,51180.0,145.108,145.174,144.9926,144.9926,51180.0
2015-12-16 11:00:00,175.79,175.88,175.64,175.64,53735.0,144.9596,145.0338,144.8359,144.8359,53735.0
2015-12-16 11:05:00,175.63,175.74,175.62,175.68,27157.0,144.8277,144.9184,144.8194,144.8689,27157.0
2015-12-16 11:10:00,175.64,175.81,175.63,175.8,53887.0,144.8359,144.9761,144.8277,144.9678,53887.0
2015-12-16 11:15:00,175.79,175.84,175.48,175.62,59108.0,144.9596,145.0008,144.704,144.8194,59108.0
2015-12-16 11:20:00,175.63,175.64,175.43,175.45,42980.0,144.8277,144.8359,144.6627,144.6792,42980.0
2015-12-16 11:25:00,175.44,175.54,175.37,175.41,54375.0,144.671,144.7534,144.6133,144.6462,54375.0
2015-12-16 11:30:00,175.4,175.6,175.38,175.55,115369.0,144.638,144.8029,144.6215,144.7617,115369.0
2015-12-16 11:35:00,175.53,175.73,175.51,175.63,82166.0,144.7452,144.9101,144.7287,144.8277,82166.0
2015-12-16 11:40:00,175.62,175.62,175.46,175.47,61330.0,144.8194,144.8194,144.6875,144.6957,61330.0
2015-12-16 11:45:00,175.47,175.6,175.45,175.6,19090.0,144.6957,144.8029,144.6792,144.8029,19090.0
2015-12-16 11:50:00,175.6,175.64,175.46,175.53,49019.0,144.8029,144.8359,144.6875,144.7452,49019.0
2015-12-16 11:55:00,175.56,175.71,175.56,175.66,23039.0,144.7699,144.8936,144.7699,144.8524,23039.0
2015-12-16 12:00:00,175.64,175.81,175.62,175.79,55659.0,144.8359,144.9761,144.8194,144.9596,55659.0
2015-12-16 12:05:00,175.78,175.81,175.71,175.76,40264.0,144.9513,144.9761,144.8936,144.9349,40264.0
2015-12-16 12:10:00,175.76,175.81,175.75,175.79,23537.0,144.9349,144.9761,144.9266,144.9596,23537.0
2015-12-16 12:15:00,175.8,175.82,175.58,175.58,42032.0,144.9678,144.9843,144.7864,144.7864,42032.0
2015-12-16 12:20:00,175.59,175.69,175.57,175.69,16834.0,144.7947,144.8771,144.7782,144.8771,16834.0
2015-12-16 12:25:00,175.65,175.75,175.64,175.7,18358.0,144.8441,144.9266,144.8359,144.8854,18358.0
2015-12-16 12:30:00,175.68,175.74,175.64,175.72,28363.0,144.8689,144.9184,144.8359,144.9019,28363.0
2015-12-16 12:35:00,175.73,175.78,175.71,175.72,34721.0,144.9101,144.9513,144.8936,144.9019,34721.0
2015-12-16 12:40:00,175.69,175.72,175.62,175.62,27207.0,144.8771,144.9019,144.8194,144.8194,27207.0
2015-12-16 12:45:00,175.59,175.74,175.57,175.58,43098.0,144.7947,144.9184,144.7782,144.7864,43098.0
2015-12-16 12:50:00,175.57,175.63,175.43,175.44,100229.0,144.7782,144.8277,144.6627,144.671,100229.0
2015-12-16 12:55:00,175.44,175.47,175.36,175.39,38316.0,144.671,144.6957,144.605,144.6297,38316.0
2015-12-16 13:00:00,175.4,175.49,175.32,175.49,103537.0,144.638,144.7122,144.572,144.7122,103537.0
2015-12-16 13:05:00,175.47,175.63,175.45,175.52,53951.0,144.6957,144.8277,144.6792,144.7369,53951.0
2015-12-16 13:10:00,175.48,175.59,175.47,175.53,27285.0,144.704,144.7947,144.6957,144.7452,27285.0
2015-12-16 13:15:00,175.53,175.61,175.51,175.56,47392.0,144.7452,144.8112,144.7287,144.7699,47392.0
2015-12-16 13:20:00,175.55,175.77,175.55,175.75,199766.0,144.7617,144.9431,144.7617,144.9266,199766.0
2015-12-16 13:25:00,175.75,175.79,175.72,175.76,225789.0,144.9266,144.9596,144.9019,144.9349,225789.0
2015-12-16 13:30:00,175.78,175.8,175.63,175.73,80590.0,144.9513,144.9678,144.8277,144.9101,80590.0
2015-12-16 13:35:00,175.74,175.8,175.65,175.68,70756.0,144.9184,144.9678,144.8441,144.8689,70756.0
2015-12-16 13:40:00,175.68,175.81,175.64,175.74,16519.0,144.8689,144.9761,144.8359,144.9184,16519.0
2015-12-16 13:45:00,175.74,175.97,175.72,175.97,53027.0,144.9184,145.108,144.9019,145.108,53027.0
2015-12-16 13:50:00,176.04,176.13,175.95,176.0,75245.0,145.1657,145.24,145.0915,145.1328,75245.0
2015-12-16 13:55:00,176.0,176.3,175.96,176.3,76483.0,145.1328,145.3801,145.0998,145.3801,76483.0
2015-12-16 14:00:00,176.07,176.77,174.97,176.35,930073.0,145.1905,145.7677,144.2834,145.4214,930073.0
2015-12-16 14:05:00,176.4,176.95,176.33,176.5,462757.0,145.4626,145.9162,145.4049,145.5451,462757.0
2015-12-16 14:10:00,176.45,176.52,175.96,176.18,366917.0,145.5038,145.5616,145.0998,145.2812,366917.0
2015-12-16 14:15:00,176.23,176.5,175.97,176.11,314747.0,145.3224,145.5451,145.108,145.2235,314747.0
2015-12-16 14:20:00,176.09,176.42,176.01,176.28,370632.0,145.207,145.4791,145.141,145.3637,370632.0
2015-12-16 14:25:00,176.29,176.32,175.87,176.06,195021.0,145.3719,145.3966,145.0256,145.1822,195021.0
2015-12-16 14:30:00,176.03,176.3,175.64,176.17,257071.0,145.1575,145.3801,144.8359,145.2729,257071.0
2015-12-16 14:35:00,176.18,176.46,176.16,176.24,238998.0,145.2812,145.5121,145.2647,145.3307,238998.0
2015-12-16 14:40:00,176.23,176.53,176.1,176.41,130737.0,145.3224,145.5698,145.2152,145.4709,130737.0
2015-12-16 14:45:00,176.41,176.69,176.3,176.55,285080.0,145.4709,145.7018,145.3801,145.5863,285080.0
2015-12-16 14:50:00,176.55,176.98,176.55,176.9,152479.0,145.5863,145.9409,145.5863,145.8749,152479.0
2015-12-16 14:55:00,176.94,177.45,176.91,177.37,413495.0,145.9079,146.3285,145.8832,146.2625,413495.0
2015-12-16 15:00:00,177.37,177.46,177.08,177.18,370108.0,146.2625,146.3367,146.0234,146.1058,370108.0
2015-12-16 15:05:00,177.18,177.23,176.93,176.96,168912.0,146.1058,146.147,145.8997,145.9244,168912.0
2015-12-16 15:10:00,176.99,177.24,176.94,177.01,136636.0,145.9491,146.1553,145.9079,145.9656,136636.0
2015-12-16 15:15:00,177.02,177.2,177.0,177.14,111573.0,145.9739,146.1223,145.9574,146.0728,111573.0
2015-12-16 15:20:00,177.16,177.4,177.16,177.39,83370.0,146.0893,146.2872,146.0893,146.279,83370.0
2015-12-16 15:25:00,177.39,177.65,177.3,177.63,111207.0,146.279,146.4934,146.2048,146.4769,111207.0
2015-12-16 15:30:00,177.62,177.78,177.54,177.74,101844.0,146.4686,146.6006,146.4027,146.5676,101844.0
2015-12-16 15:35:00,177.73,177.96,177.71,177.89,223251.0,146.5594,146.749,146.5429,146.6913,223251.0
2015-12-16 15:40:00,177.88,178.0,177.75,177.78,203178.0,146.683,146.782,146.5758,146.6006,203178.0
2015-12-16 15:45:00,177.77,177.94,177.75,177.84,120200.0,146.5923,146.7325,146.5758,146.6501,120200.0
2015-12-16 15:50:00,177.84,177.95,177.8,177.84,120901.0,146.6501,146.7408,146.6171,146.6501,120901.0
2015-12-16 15:55:00,177.84,177.85,177.59,177.61,265875.0,146.6501,146.6583,146.4439,146.4604,265875.0
2015-12-17 09:30:00,178.15,178.19,177.9,177.99,96676.0,146.9057,146.9387,146.6995,146.7738,96676.0
2015-12-17 09:35:00,177.96,177.96,177.5,177.53,163177.0,146.749,146.749,146.3697,146.3944,163177.0
2015-12-17 09:40:00,177.56,177.7,177.25,177.29,227058.0,146.4192,146.5346,146.1635,146.1965,227058.0
2015-12-17 09:45:00,177.29,177.43,177.24,177.27,68804.0,146.1965,146.312,146.1553,146.18,68804.0
2015-12-17 09:50:00,177.27,177.38,177.1,177.38,140188.0,146.18,146.2707,146.0398,146.2707,140188.0
2015-12-17 09:55:00,177.38,177.6,177.34,177.49,141377.0,146.2707,146.4522,146.2378,146.3614,141377.0
2015-12-17 10:00:00,177.52,177.54,177.23,177.48,161496.0,146.3862,146.4027,146.147,146.3532,161496.0
2015-12-17 10:05:00,177.49,177.61,177.27,177.35,102645.0,146.3614,146.4604,146.18,146.246,102645.0
2015-12-17 10:10:00,177.33,177.52,177.16,177.46,117243.0,146.2295,146.3862,146.0893,146.3367,117243.0
2015-12-17 10:15:00,177.46,177.53,176.82,176.93,536542.0,146.3367,146.3944,145.809,145.8997,536542.0
2015-12-17 10:20:00,176.93,177.17,176.84,176.86,277021.0,145.8997,146.0976,145.8254,145.8419,277021.0
2015-12-17 10:25:00,176.86,177.1,176.81,177.08,138139.0,145.8419,146.0398,145.8007,146.0234,138139.0
2015-12-17 10:30:00,177.12,177.25,177.06,177.11,50597.0,146.0563,146.1635,146.0069,146.0481,50597.0
2015-12-17 10:35:00,177.12,177.12,176.95,176.95,43721.0,146.0563,146.0563,145.9162,145.9162,43721.0
2015-12-17 10:40:00,176.93,176.95,176.78,176.8,83108.0,145.8997,145.9162,145.776,145.7925,83108.0
2015-12-17 10:45:00,176.8,176.82,176.43,176.47,145949.0,145.7925,145.809,145.4873,145.5203,145949.0
2015-12-17 10:50:00,176.46,176.5,176.08,176.25,234249.0,145.5121,145.5451,145.1987,145.3389,234249.0
2015-12-17 10:55:00,176.25,176.47,176.2,176.43,178359.0,145.3389,145.5203,145.2977,145.4873,178359.0
2015-12-17 11:00:00,176.43,176.61,176.36,176.56,52209.0,145.4873,145.6358,145.4296,145.5946,52209.0
2015-12-17 11:05:00,176.57,176.59,176.3,176.37,74338.0,145.6028,145.6193,145.3801,145.4379,74338.0
2015-12-17 11:10:00,176.34,176.58,176.3,176.3,65359.0,145.4131,145.611,145.3801,145.3801,65359.0
2015-12-17 11:15:00,176.29,176.35,176.0,176.02,157325.0,145.3719,145.4214,145.1328,145.1493,157325.0
2015-12-17 11:20:00,176.01,176.04,175.81,175.91,205115.0,145.141,145.1657,144.9761,145.0585,205115.0
2015-12-17 11:25:00,175.93,176.11,175.87,176.11,39109.0,145.075,145.2235,145.0256,145.2235,39109.0
2015-12-17 11:30:00,176.11,176.12,175.92,176.09,85711.0,145.2235,145.2317,145.0668,145.207,85711.0
2015-12-17 11:35:00,176.08,176.48,176.06,176.41,104316.0,145.1987,145.5286,145.1822,145.4709,104316.0
2015-12-17 11:40:00,176.41,176.52,176.26,176.33,40896.0,145.4709,145.5616,145.3472,145.4049,40896.0
2015-12-17 11:45:00,176.28,176.44,176.24,176.41,52113.0,145.3637,145.4956,145.3307,145.4709,52113.0
2015-12-17 11:50:00,176.43,176.49,176.28,176.44,83605.0,145.4873,145.5368,145.3637,145.4956,83605.0
2015-12-17 11:55:00,176.42,176.42,176.22,176.27,42208.0,145.4791,145.4791,145.3142,145.3554,42208.0
2015-12-17 12:00:00,176.26,176.28,175.94,175.96,26419.0,145.3472,145.3637,145.0833,145.0998,26419.0
2015-12-17 12:05:00,175.96,176.21,175.95,176.21,42365.0,145.0998,145.3059,145.0915,145.3059,42365.0
2015-12-17 12:10:00,176.21,176.37,176.19,176.34,23997.0,145.3059,145.4379,145.2894,145.4131,23997.0
2015-12-17 12:15:00,176.34,176.56,176.34,176.52,154056.0,145.4131,145.5946,145.4131,145.5616,154056.0
2015-12-17 12:20:00,176.53,176.53,176.3,176.35,256076.0,145.5698,145.5698,145.3801,145.4214,256076.0
2015-12-17 12:25:00,176.36,176.41,176.22,176.25,50827.0,145.4296,145.4709,145.3142,145.3389,50827.0
2015-12-17 12:30:00,176.25,176.39,176.17,176.34,33043.0,145.3389,145.4544,145.2729,145.4131,33043.0
2015-12-17 12:35:00,176.31,176.31,176.03,176.09,50481.0,145.3884,145.3884,145.1575,145.207,50481.0
2015-12-17 12:40:00,176.08,176.08,175.84,175.88,92671.0,145.1987,145.1987,145.0008,145.0338,92671.0
2015-12-17 12:45:00,175.93,176.03,175.73,175.8,110141.0,145.075,145.1575,144.9101,144.9678,110141.0
2015-12-17 12:50:00,175.77,175.96,175.76,175.93,98665.0,144.9431,145.0998,144.9349,145.075,98665.0
2015-12-17 12:55:00,175.95,176.08,175.78,176.08,58017.0,145.0915,145.1987,144.9513,145.1987,58017.0
2015-12-17 13:00:00,176.06,176.17,176.02,176.16,24782.0,145.1822,145.2729,145.1493,145.2647,24782.0
2015-12-17 13:05:00,176.14,176.22,176.07,176.17,13702.0,145.2482,145.3142,145.1905,145.2729,13702.0
2015-12-17 13:10:00,176.16,176.36,176.13,176.33,84017.0,145.2647,145.4296,145.24,145.4049,84017.0
2015-12-17 13:15:00,176.32,176.35,176.24,176.25,19620.0,145.3966,145.4214,145.3307,145.3389,19620.0
2015-12-17 13:20:00,176.25,176.49,176.14,176.47,82583.0,145.3389,145.5368,145.2482,145.5203,82583.0
2015-12-17 13:25:00,176.48,176.48,176.26,176.3,29456.0,145.5286,145.5286,145.3472,145.3801,29456.0
2015-12-17 13:30:00,176.29,176.4,176.23,176.31,58787.0,145.3719,145.4626,145.3224,145.3884,58787.0
2015-12-17 13:35:00,176.29,176.38,176.15,176.37,32353.0,145.3719,145.4461,145.2565,145.4379,32353.0
2015-12-17 13:40:00,176.38,176.56,176.32,176.52,69150.0,145.4461,145.5946,145.3966,145.5616,69150.0
2015-12-17 13:45:00,176.52,176.66,176.5,176.57,86601.0,145.5616,145.677,145.5451,145.6028,86601.0
2015-12-17 13:50:00,176.57,176.66,176.5,176.53,43841.0,145.6028,145.677,145.5451,145.5698,43841.0
2015-12-17 13:55:00,176.53,176.64,176.45,176.56,29547.0,145.5698,145.6605,145.5038,145.5946,29547.0
2015-12-17 14:00:00,176.6,176.63,176.49,176.63,40904.0,145.6275,145.6523,145.5368,145.6523,40904.0
2015-12-17 14:05:00,176.66,176.69,176.44,176.45,16998.0,145.677,145.7018,145.4956,145.5038,16998.0
2015-12-17 14:10:00,176.45,176.48,176.23,176.37,46711.0,145.5038,145.5286,145.3224,145.4379,46711.0
2015-12-17 14:15:00,176.35,176.58,176.31,176.54,95453.0,145.4214,145.611,145.3884,145.5781,95453.0
2015-12-17 14:20:00,176.55,176.56,176.35,176.41,47447.0,145.5863,145.5946,145.4214,145.4709,47447.0
2015-12-17 14:25:00,176.39,176.56,176.3,176.33,40736.0,145.4544,145.5946,145.3801,145.4049,40736.0
2015-12-17 14:30:00,176.32,176.37,176.25,176.27,25227.0,145.3966,145.4379,145.3389,145.3554,25227.0
2015-12-17 14:35:00,176.28,176.33,176.23,176.24,22315.0,145.3637,145.4049,145.3224,145.3307,22315.0
2015-12-17 14:40:00,176.23,176.23,176.06,176.08,27852.0,145.3224,145.3224,145.1822,145.1987,27852.0
2015-12-17 14:45:00,176.07,176.13,175.88,175.9,70002.0,145.1905,145.24,145.0338,145.0503,70002.0
2015-12-17 14:50:00,175.89,175.91,175.77,175.86,30042.0,145.0421,145.0585,144.9431,145.0173,30042.0
2015-12-17 14:55:00,175.86,176.03,175.83,176.0,60492.0,145.0173,145.1575,144.9926,145.1328,60492.0
2015-12-17 15:00:00,176.01,176.1,175.91,175.96,73435.0,145.141,145.2152,145.0585,145.0998,73435.0
2015-12-17 15:05:00,175.96,176.1,175.82,176.02,58956.0,145.0998,145.2152,144.9843,145.1493,58956.0
2015-12-17 15:10:00,176.01,176.17,175.95,175.95,63029.0,145.141,145.2729,145.0915,145.0915,63029.0
2015-12-17 15:15:00,175.95,176.0,175.78,175.81,82789.0,145.0915,145.1328,144.9513,144.9761,82789.0
2015-12-17 15:20:00,175.81,175.81,175.62,175.75,135639.0,144.9761,144.9761,144.8194,144.9266,135639.0
2015-12-17 15:25:00,175.75,175.99,175.68,175.9,110449.0,144.9266,145.1245,144.8689,145.0503,110449.0
2015-12-17 15:30:00,175.87,176.17,175.78,176.16,69202.0,145.0256,145.2729,144.9513,145.2647,69202.0
2015-12-17 15:35:00,176.15,176.34,176.06,176.07,90347.0,145.2565,145.4131,145.1822,145.1905,90347.0
2015-12-17 15:40:00,176.06,176.14,175.88,175.9,70170.0,145.1822,145.2482,145.0338,145.0503,70170.0
2015-12-17 15:45:00,175.89,175.99,175.83,175.9,95723.0,145.0421,145.1245,144.9926,145.0503,95723.0
2015-12-17 15:50:00,175.9,175.96,175.65,175.69,119153.0,145.0503,145.0998,144.8441,144.8771,119153.0
2015-12-17 15:55:00,175.68,175.68,175.09,175.16,355400.0,144.8689,144.8689,144.3824,144.4401,355400.0
2015-12-18 09:30:00,173.84,173.91,173.31,173.63,375781.0,143.6932,143.7511,143.2551,143.5197,375781.0
2015-12-18 09:35:00,173.66,173.67,173.11,173.27,324256.0,143.5445,143.5527,143.0898,143.2221,324256.0
2015-12-18 09:40:00,173.29,173.46,173.17,173.29,297716.0,143.2386,143.3791,143.1394,143.2386,297716.0
2015-12-18 09:45:00,173.26,173.67,173.2,173.54,239807.0,143.2138,143.5527,143.1642,143.4453,239807.0
2015-12-18 09:50:00,173.55,173.68,173.31,173.46,157345.0,143.4535,143.561,143.2551,143.3791,157345.0
2015-12-18 09:55:00,173.46,173.54,173.32,173.38,122737.0,143.3791,143.4453,143.2634,143.313,122737.0
2015-12-18 10:00:00,173.4,173.5,173.14,173.17,176942.0,143.3295,143.4122,143.1146,143.1394,176942.0
2015-12-18 10:05:00,173.15,173.16,172.83,172.83,217655.0,143.1229,143.1312,142.8584,142.8584,217655.0
2015-12-18 10:10:00,172.84,172.91,172.65,172.78,228251.0,142.8667,142.9245,142.7096,142.8171,228251.0
2015-12-18 10:15:00,172.8,173.06,172.7,172.71,321112.0,142.8336,143.0485,142.7509,142.7592,321112.0
2015-12-18 10:20:00,172.7,173.1,172.7,173.04,192879.0,142.7509,143.0816,142.7509,143.032,192879.0
2015-12-18 10:25:00,172.98,172.98,172.7,172.74,126388.0,142.9824,142.9824,142.7509,142.784,126388.0
2015-12-18 10:30:00,172.71,172.85,172.3,172.51,339686.0,142.7592,142.8749,142.4203,142.5939,339686.0
2015-12-18 10:35:00,172.52,172.75,172.48,172.54,231361.0,142.6021,142.7923,142.5691,142.6187,231361.0
2015-12-18 10:40:00,172.52,172.6,172.35,172.45,156170.0,142.6021,142.6683,142.4616,142.5443,156170.0
2015-12-18 10:45:00,172.47,172.61,172.42,172.47,138289.0,142.5608,142.6765,142.5195,142.5608,138289.0
2015-12-18 10:50:00,172.47,172.76,172.47,172.6,142516.0,142.5608,142.8005,142.5608,142.6683,142516.0
2015-12-18 10:55:00,172.59,172.8,172.51,172.77,72011.0,142.66,142.8336,142.5939,142.8088,72011.0
2015-12-18 11:00:00,172.78,172.84,172.57,172.81,90642.0,142.8171,142.8667,142.6435,142.8419,90642.0
2015-12-18 11:05:00,172.83,172.92,172.8,172.81,136475.0,142.8584,142.9328,142.8336,142.8419,136475.0
2015-12-18 11:10:00,172.8,173.0,172.8,172.95,37650.0,142.8336,142.9989,142.8336,142.9576,37650.0
2015-12-18 11:15:00,172.96,172.97,172.65,172.75,262986.0,142.9658,142.9741,142.7096,142.7923,262986.0
2015-12-18 11:20:00,172.75,172.82,172.59,172.7,65740.0,142.7923,142.8501,142.66,142.7509,65740.0
2015-12-18 11:25:00,172.72,172.86,172.67,172.71,39885.0,142.7675,142.8832,142.7261,142.7592,39885.0
2015-12-18 11:30:00,172.7,172.75,172.56,172.58,32480.0,142.7509,142.7923,142.6352,142.6517,32480.0
2015-12-18 11:35:00,172.6,172.8,172.54,172.8,54913.0,142.6683,142.8336,142.6187,142.8336,54913.0
2015-12-18 11:40:00,172.8,172.86,172.61,172.66,114997.0,142.8336,142.8832,142.6765,142.7179,114997.0
2015-12-18 11:45:00,172.66,172.71,172.46,172.49,81001.0,142.7179,142.7592,142.5526,142.5773,81001.0
2015-12-18 11:50:00,172.48,172.56,172.36,172.36,78620.0,142.5691,142.6352,142.4699,142.4699,78620.0
2015-12-18 11:55:00,172.36,172.49,172.29,172.38,126056.0,142.4699,142.5773,142.412,142.4864,126056.0
2015-12-18 12:00:00,172.37,172.44,172.3,172.43,148741.0,142.4782,142.536,142.4203,142.5278,148741.0
2015-12-18 12:05:00,172.42,172.58,172.36,172.42,78838.0,142.5195,142.6517,142.4699,142.5195,78838.0
2015-12-18 12:10:00,172.43,172.54,172.4,172.44,73668.0,142.5278,142.6187,142.503,142.536,73668.0
2015-12-18 12:15:00,172.43,172.58,172.0,172.03,285154.0,142.5278,142.6517,142.1723,142.1971,285154.0
2015-12-18 12:20:00,172.04,172.21,172.03,172.07,78338.0,142.2054,142.3459,142.1971,142.2302,78338.0
2015-12-18 12:25:00,172.06,172.18,172.05,172.12,57621.0,142.2219,142.3211,142.2137,142.2715,57621.0
2015-12-18 12:30:00,172.1,172.11,171.91,172.01,77652.0,142.255,142.2632,142.0979,142.1806,77652.0
2015-12-18 12:35:00,172.0,172.0,171.71,171.81,125529.0,142.1723,142.1723,141.9326,142.0153,125529.0
2015-12-18 12:40:00,171.83,171.97,171.83,171.96,34525.0,142.0318,142.1475,142.0318,142.1393,34525.0
2015-12-18 12:45:00,171.95,172.05,171.92,172.04,64082.0,142.131,142.2137,142.1062,142.2054,64082.0
2015-12-18 12:50:00,172.04,172.05,171.81,171.97,50959.0,142.2054,142.2137,142.0153,142.1475,50959.0
2015-12-18 12:55:00,171.98,172.07,171.86,171.88,48529.0,142.1558,142.2302,142.0566,142.0731,48529.0
2015-12-18 13:00:00,171.86,172.02,171.84,171.96,76752.0,142.0566,142.1889,142.0401,142.1393,76752.0
2015-12-18 13:05:00,171.97,172.29,171.96,172.18,65005.0,142.1475,142.412,142.1393,142.3211,65005.0
2015-12-18 13:10:00,172.15,172.19,172.08,172.15,20474.0,142.2963,142.3294,142.2384,142.2963,20474.0
2015-12-18 13:15:00,172.16,172.17,172.01,172.09,43144.0,142.3046,142.3128,142.1806,142.2467,43144.0
2015-12-18 13:20:00,172.05,172.07,171.84,171.84,35589.0,142.2137,142.2302,142.0401,142.0401,35589.0
2015-12-18 13:25:00,171.82,171.91,171.76,171.82,44673.0,142.0235,142.0979,141.9739,142.0235,44673.0
2015-12-18 13:30:00,171.8,171.92,171.73,171.85,56774.0,142.007,142.1062,141.9491,142.0483,56774.0
2015-12-18 13:35:00,171.85,171.93,171.69,171.73,63008.0,142.0483,142.1145,141.9161,141.9491,63008.0
2015-12-18 13:40:00,171.72,172.05,171.72,171.96,48911.0,141.9409,142.2137,141.9409,142.1393,48911.0
2015-12-18 13:45:00,171.98,171.99,171.76,171.83,34173.0,142.1558,142.1641,141.9739,142.0318,34173.0
2015-12-18 13:50:00,171.84,172.17,171.81,172.07,64257.0,142.0401,142.3128,142.0153,142.2302,64257.0
2015-12-18 13:55:00,172.05,172.23,171.99,172.11,89082.0,142.2137,142.3624,142.1641,142.2632,89082.0
2015-12-18 14:00:00,172.12,172.36,172.11,172.18,148386.0,142.2715,142.4699,142.2632,142.3211,148386.0
2015-12-18 14:05:00,172.18,172.48,172.17,172.41,117892.0,142.3211,142.5691,142.3128,142.5112,117892.0
2015-12-18 14:10:00,172.42,172.49,172.16,172.19,128935.0,142.5195,142.5773,142.3046,142.3294,128935.0
2015-12-18 14:15:00,172.19,172.23,172.01,172.14,126528.0,142.3294,142.3624,142.1806,142.288,126528.0
2015-12-18 14:20:00,172.13,172.45,172.13,172.43,48521.0,142.2798,142.5443,142.2798,142.5278,48521.0
2015-12-18 14:25:00,172.44,172.56,172.37,172.5,92505.0,142.536,142.6352,142.4782,142.5856,92505.0
2015-12-18 14:30:00,172.52,172.52,172.28,172.39,54239.0,142.6021,142.6021,142.4038,142.4947,54239.0
2015-12-18 14:35:00,172.4,172.46,172.26,172.29,79322.0,142.503,142.5526,142.3872,142.412,79322.0
2015-12-18 14:40:00,172.31,172.33,171.84,171.88,111190.0,142.4286,142.4451,142.0401,142.0731,111190.0
2015-12-18 14:45:00,171.88,171.97,171.79,171.84,51783.0,142.0731,142.1475,141.9987,142.0401,51783.0
2015-12-18 14:50:00,171.82,171.98,171.8,171.91,200243.0,142.0235,142.1558,142.007,142.0979,200243.0
2015-12-18 14:55:00,171.91,171.98,171.81,171.85,57482.0,142.0979,142.1558,142.0153,142.0483,57482.0
2015-12-18 15:00:00,171.86,172.12,171.86,171.88,54057.0,142.0566,142.2715,142.0566,142.0731,54057.0
2015-12-18 15:05:00,171.89,172.1,171.88,172.07,37161.0,142.0814,142.255,142.0731,142.2302,37161.0
2015-12-18 15:10:00,172.07,172.08,171.69,171.7,91613.0,142.2302,142.2384,141.9161,141.9243,91613.0
2015-12-18 15:15:00,171.72,171.73,171.33,171.49,274020.0,141.9409,141.9491,141.6185,141.7508,274020.0
2015-12-18 15:20:00,171.49,171.52,171.22,171.45,256553.0,141.7508,141.7756,141.5276,141.7177,256553.0
2015-12-18 15:25:00,171.47,171.72,171.47,171.57,118457.0,141.7342,141.9409,141.7342,141.8169,118457.0
2015-12-18 15:30:00,171.55,171.79,171.5,171.75,112672.0,141.8004,141.9987,141.759,141.9657,112672.0
2015-12-18 15:35:00,171.77,171.84,171.63,171.67,122270.0,141.9822,142.0401,141.8665,141.8995,122270.0
2015-12-18 15:40:00,171.66,171.86,171.61,171.85,121257.0,141.8913,142.0566,141.85,142.0483,121257.0
2015-12-18 15:45:00,171.87,171.89,171.66,171.67,220187.0,142.0649,142.0814,141.8913,141.8995,220187.0
2015-12-18 15:50:00,171.66,171.73,171.35,171.37,308080.0,141.8913,141.9491,141.635,141.6516,308080.0
2015-12-18 15:55:00,171.37,171.45,170.96,170.97,565206.0,141.6516,141.7177,141.3127,141.3209,565206.0
2015-12-21 09:30:00,172.28,172.56,172.0,172.37,144717.0,142.4038,142.6352,142.1723,142.4782,144717.0
2015-12-21 09:35:00,172.36,172.46,172.11,172.12,115133.0,142.4699,142.5526,142.2632,142.2715,115133.0
2015-12-21 09:40:00,172.12,172.18,171.95,172.08,126879.0,142.2715,142.3211,142.131,142.2384,126879.0
2015-12-21 09:45:00,172.09,172.32,171.84,172.31,182699.0,142.2467,142.4368,142.0401,142.4286,182699.0
2015-12-21 09:50:00,172.28,172.29,171.92,172.05,122691.0,142.4038,142.412,142.1062,142.2137,122691.0
2015-12-21 09:55:00,172.02,172.08,171.86,171.95,64230.0,142.1889,142.2384,142.0566,142.131,64230.0
2015-12-21 10:00:00,171.97,172.19,171.96,172.15,40896.0,142.1475,142.3294,142.1393,142.2963,40896.0
2015-12-21 10:05:00,172.16,172.32,172.06,172.27,83045.0,142.3046,142.4368,142.2219,142.3955,83045.0
2015-12-21 10:10:00,172.29,172.33,172.12,172.23,158361.0,142.412,142.4451,142.2715,142.3624,158361.0
2015-12-21 10:15:00,172.24,172.35,172.17,172.23,44875.0,142.3707,142.4616,142.3128,142.3624,44875.0
2015-12-21 10:20:00,172.22,172.25,172.02,172.12,56312.0,142.3542,142.379,142.1889,142.2715,56312.0
2015-12-21 10:25:00,172.13,172.26,172.13,172.18,56050.0,142.2798,142.3872,142.2798,142.3211,56050.0
2015-12-21 10:30:00,172.19,172.33,172.11,172.33,52481.0,142.3294,142.4451,142.2632,142.4451,52481.0
2015-12-21 10:35:00,172.31,172.35,172.17,172.24,65371.0,142.4286,142.4616,142.3128,142.3707,65371.0
2015-12-21 10:40:00,172.24,172.28,172.13,172.24,56609.0,142.3707,142.4038,142.2798,142.3707,56609.0
2015-12-21 10:45:00,172.24,172.27,171.9,171.92,101707.0,142.3707,142.3955,142.0897,142.1062,101707.0
2015-12-21 10:50:00,171.95,171.97,171.79,171.82,90007.0,142.131,142.1475,141.9987,142.0235,90007.0
2015-12-21 10:55:00,171.8,171.89,171.71,171.83,68421.0,142.007,142.0814,141.9326,142.0318,68421.0
2015-12-21 11:00:00,171.83,171.94,171.78,171.87,42738.0,142.0318,142.1227,141.9905,142.0649,42738.0
2015-12-21 11:05:00,171.86,171.87,171.68,171.74,44714.0,142.0566,142.0649,141.9078,141.9574,44714.0
2015-12-21 11:10:00,171.74,171.76,171.56,171.56,96701.0,141.9574,141.9739,141.8086,141.8086,96701.0
2015-12-21 11:15:00,171.54,171.59,171.49,171.55,37759.0,141.7921,141.8334,141.7508,141.8004,37759.0
2015-12-21 11:20:00,171.53,171.67,171.47,171.47,59963.0,141.7838,141.8995,141.7342,141.7342,59963.0
2015-12-21 11:25:00,171.45,171.48,171.29,171.45,201126.0,141.7177,141.7425,141.5854,141.7177,201126.0
2015-12-21 11:30:00,171.44,171.44,171.0,171.05,89512.0,141.7094,141.7094,141.3457,141.3871,89512.0
2015-12-21 11:35:00,171.05,171.15,170.94,171.02,67777.0,141.3871,141.4697,141.2961,141.3623,67777.0
2015-12-21 11:40:00,171.0,171.18,170.91,171.13,78985.0,141.3457,141.4945,141.2713,141.4532,78985.0
2015-12-21 11:45:00,171.13,171.17,170.95,170.98,42347.0,141.4532,141.4863,141.3044,141.3292,42347.0
2015-12-21 11:50:00,170.99,171.11,170.96,171.04,108684.0,141.3375,141.4367,141.3127,141.3788,108684.0
2015-12-21 11:55:00,171.01,171.27,170.96,171.22,67090.0,141.354,141.5689,141.3127,141.5276,67090.0
2015-12-21 12:00:00,171.23,171.3,171.12,171.15,42446.0,141.5359,141.5937,141.4449,141.4697,42446.0
2015-12-21 12:05:00,171.18,171.31,171.14,171.2,43451.0,141.4945,141.602,141.4615,141.5111,43451.0
2015-12-21 12:10:00,171.22,171.31,171.22,171.29,23455.0,141.5276,141.602,141.5276,141.5854,23455.0
2015-12-21 12:15:00,171.31,171.33,171.03,171.1,167736.0,141.602,141.6185,141.3705,141.4284,167736.0
2015-12-21 12:20:00,171.12,171.33,171.09,171.32,49898.0,141.4449,141.6185,141.4201,141.6102,49898.0
2015-12-21 12:25:00,171.32,171.32,171.14,171.14,8790.0,141.6102,141.6102,141.4615,141.4615,8790.0
2015-12-21 12:30:00,171.15,171.34,171.14,171.26,42701.0,141.4697,141.6268,141.4615,141.5607,42701.0
2015-12-21 12:35:00,171.26,171.43,171.2,171.25,63760.0,141.5607,141.7012,141.5111,141.5524,63760.0
2015-12-21 12:40:00,171.28,171.37,171.21,171.34,31503.0,141.5772,141.6516,141.5193,141.6268,31503.0
2015-12-21 12:45:00,171.35,171.4,171.28,171.31,39667.0,141.635,141.6764,141.5772,141.602,39667.0
2015-12-21 12:50:00,171.35,171.54,171.34,171.47,57683.0,141.635,141.7921,141.6268,141.7342,57683.0
2015-12-21 12:55:00,171.47,171.6,171.45,171.51,45195.0,141.7342,141.8417,141.7177,141.7673,45195.0
2015-12-21 13:00:00,171.52,171.65,171.51,171.62,46259.0,141.7756,141.883,141.7673,141.8582,46259.0
2015-12-21 13:05:00,171.64,171.64,171.52,171.55,20080.0,141.8748,141.8748,141.7756,141.8004,20080.0
2015-12-21 13:10:00,171.56,171.64,171.54,171.63,16110.0,141.8086,141.8748,141.7921,141.8665,16110.0
2015-12-21 13:15:00,171.63,171.68,171.52,171.54,19793.0,141.8665,141.9078,141.7756,141.7921,19793.0
2015-12-21 13:20:00,171.55,171.62,171.53,171.6,12746.0,141.8004,141.8582,141.7838,141.8417,12746.0
2015-12-21 13:25:00,171.61,171.73,171.6,171.63,29308.0,141.85,141.9491,141.8417,141.8665,29308.0
2015-12-21 13:30:00,171.63,171.86,171.63,171.85,74315.0,141.8665,142.0566,141.8665,142.0483,74315.0
2015-12-21 13:35:00,171.85,171.92,171.79,171.84,47722.0,142.0483,142.1062,141.9987,142.0401,47722.0
2015-12-21 13:40:00,171.82,171.91,171.81,171.81,24734.0,142.0235,142.0979,142.0153,142.0153,24734.0
2015-12-21 13:45:00,171.83,171.86,171.78,171.81,16760.0,142.0318,142.0566,141.9905,142.0153,16760.0
2015-12-21 13:50:00,171.82,171.89,171.78,171.79,32377.0,142.0235,142.0814,141.9905,141.9987,32377.0
2015-12-21 13:55:00,171.79,171.8,171.69,171.73,22997.0,141.9987,142.007,141.9161,141.9491,22997.0
2015-12-21 14:00:00,171.73,171.81,171.73,171.75,24526.0,141.9491,142.0153,141.9491,141.9657,24526.0
2015-12-21 14:05:00,171.75,171.78,171.68,171.73,52191.0,141.9657,141.9905,141.9078,141.9491,52191.0
2015-12-21 14:10:00,171.73,171.74,171.62,171.66,154618.0,141.9491,141.9574,141.8582,141.8913,154618.0
2015-12-21 14:15:00,171.67,171.71,171.52,171.58,53391.0,141.8995,141.9326,141.7756,141.8252,53391.0
2015-12-21 14:20:00,171.59,171.66,171.49,171.55,33935.0,141.8334,141.8913,141.7508,141.8004,33935.0
2015-12-21 14:25:00,171.57,171.59,171.44,171.48,46136.0,141.8169,141.8334,141.7094,141.7425,46136.0
2015-12-21 14:30:00,171.49,171.52,171.36,171.38,46216.0,141.7508,141.7756,141.6433,141.6598,46216.0
2015-12-21 14:35:00,171.37,171.45,171.35,171.42,51609.0,141.6516,141.7177,141.635,141.6929,51609.0
2015-12-21 14:40:00,171.4,171.41,171.24,171.36,56590.0,141.6764,141.6846,141.5441,141.6433,56590.0
2015-12-21 14:45:00,171.37,171.44,171.3,171.37,30729.0,141.6516,141.7094,141.5937,141.6516,30729.0
2015-12-21 14:50:00,171.38,171.47,171.32,171.32,30711.0,141.6598,141.7342,141.6102,141.6102,30711.0
2015-12-21 14:55:00,171.33,171.5,171.32,171.46,431431.0,141.6185,141.759,141.6102,141.726,431431.0
2015-12-21 15:00:00,171.44,171.6,171.39,171.58,53072.0,141.7094,141.8417,141.6681,141.8252,53072.0
2015-12-21 15:05:00,171.59,171.59,171.27,171.27,38112.0,141.8334,141.8334,141.5689,141.5689,38112.0
2015-12-21 15:10:00,171.26,171.31,171.16,171.31,42271.0,141.5607,141.602,141.478,141.602,42271.0
2015-12-21 15:15:00,171.29,171.35,171.13,171.18,46796.0,141.5854,141.635,141.4532,141.4945,46796.0
2015-12-21 15:20:00,171.14,171.27,171.12,171.15,126863.0,141.4615,141.5689,141.4449,141.4697,126863.0
2015-12-21 15:25:00,171.16,171.36,171.16,171.33,37624.0,141.478,141.6433,141.478,141.6185,37624.0
2015-12-21 15:30:00,171.31,171.5,171.31,171.35,47744.0,141.602,141.759,141.602,141.635,47744.0
2015-12-21 15:35:00,171.34,171.63,171.32,171.52,57674.0,141.6268,141.8665,141.6102,141.7756,57674.0
2015-12-21 15:40:00,171.51,171.74,171.5,171.62,97548.0,141.7673,141.9574,141.759,141.8582,97548.0
2015-12-21 15:45:00,171.62,171.88,171.61,171.8,104136.0,141.8582,142.0731,141.85,142.007,104136.0
2015-12-21 15:50:00,171.81,172.04,171.81,172.03,205667.0,142.0153,142.2054,142.0153,142.1971,205667.0
2015-12-21 15:55:00,172.04,172.33,172.03,172.28,309274.0,142.2054,142.4451,142.1971,142.4038,309274.0
2015-12-22 09:30:00,173.1,173.17,172.8,172.87,114602.0,143.0816,143.1394,142.8336,142.8914,114602.0
2015-12-22 09:35:00,172.87,172.9,172.56,172.66,172629.0,142.8914,142.9162,142.6352,142.7179,172629.0
2015-12-22 09:40:00,172.64,172.76,172.45,172.65,168340.0,142.7013,142.8005,142.5443,142.7096,168340.0
2015-12-22 09:45:00,172.65,172.72,172.33,172.34,79054.0,142.7096,142.7675,142.4451,142.4534,79054.0
2015-12-22 09:50:00,172.35,172.48,172.17,172.48,73625.0,142.4616,142.5691,142.3128,142.5691,73625.0
2015-12-22 09:55:00,172.49,172.59,172.4,172.55,45109.0,142.5773,142.66,142.503,142.6269,45109.0
2015-12-22 10:00:00,172.58,172.62,172.38,172.52,81712.0,142.6517,142.6848,142.4864,142.6021,81712.0
2015-12-22 10:05:00,172.53,172.57,172.33,172.54,98474.0,142.6104,142.6435,142.4451,142.6187,98474.0
2015-12-22 10:10:00,172.56,172.68,172.45,172.45,60826.0,142.6352,142.7344,142.5443,142.5443,60826.0
2015-12-22 10:15:00,172.45,172.46,172.21,172.43,135223.0,142.5443,142.5526,142.3459,142.5278,135223.0
2015-12-22 10:20:00,172.44,172.75,172.41,172.68,218231.0,142.536,142.7923,142.5112,142.7344,218231.0
2015-12-22 10:25:00,172.69,172.83,172.6,172.74,102637.0,142.7427,142.8584,142.6683,142.784,102637.0
2015-12-22 10:30:00,172.74,172.77,172.54,172.58,106112.0,142.784,142.8088,142.6187,142.6517,106112.0
2015-12-22 10:35:00,172.61,172.86,172.61,172.81,35300.0,142.6765,142.8832,142.6765,142.8419,35300.0
2015-12-22 10:40:00,172.83,172.9,172.74,172.78,73646.0,142.8584,142.9162,142.784,142.8171,73646.0
2015-12-22 10:45:00,172.77,172.87,172.7,172.74,41430.0,142.8088,142.8914,142.7509,142.784,41430.0
2015-12-22 10:50:00,172.75,172.8,172.64,172.72,63840.0,142.7923,142.8336,142.7013,142.7675,63840.0
2015-12-22 10:55:00,172.7,172.73,172.58,172.62,16019.0,142.7509,142.7757,142.6517,142.6848,16019.0
2015-12-22 11:00:00,172.65,172.76,172.62,172.7,28950.0,142.7096,142.8005,142.6848,142.7509,28950.0
2015-12-22 11:05:00,172.7,172.83,172.68,172.8,47621.0,142.7509,142.8584,142.7344,142.8336,47621.0
2015-12-22 11:10:00,172.8,172.93,172.72,172.83,53431.0,142.8336,142.941,142.7675,142.8584,53431.0
2015-12-22 11:15:00,172.82,172.82,172.68,172.71,39828.0,142.8501,142.8501,142.7344,142.7592,39828.0
2015-12-22 11:20:00,172.71,172.75,172.52,172.57,109871.0,142.7592,142.7923,142.6021,142.6435,109871.0
2015-12-22 11:25:00,172.57,172.6,172.47,172.56,132348.0,142.6435,142.6683,142.5608,142.6352,132348.0
2015-12-22 11:30:00,172.56,172.7,172.56,172.67,71398.0,142.6352,142.7509,142.6352,142.7261,71398.0
2015-12-22 11:35:00,172.71,173.01,172.69,172.96,190524.0,142.7592,143.0072,142.7427,142.9658,190524.0
2015-12-22 11:40:00,172.97,173.17,172.95,173.08,73359.0,142.9741,143.1394,142.9576,143.065,73359.0
2015-12-22 11:45:00,173.09,173.12,173.01,173.04,17494.0,143.0733,143.0981,143.0072,143.032,17494.0
2015-12-22 11:50:00,173.04,173.04,172.9,172.92,87384.0,143.032,143.032,142.9162,142.9328,87384.0
2015-12-22 11:55:00,172.92,173.06,172.92,173.05,15097.0,142.9328,143.0485,142.9328,143.0402,15097.0
2015-12-22 12:00:00,173.06,173.1,172.82,172.85,56483.0,143.0485,143.0816,142.8501,142.8749,56483.0
2015-12-22 12:05:00,172.86,172.95,172.78,172.94,38157.0,142.8832,142.9576,142.8171,142.9493,38157.0
2015-12-22 12:10:00,172.94,172.94,172.82,172.92,28115.0,142.9493,142.9493,142.8501,142.9328,28115.0
2015-12-22 12:15:00,172.91,173.15,172.91,173.14,79575.0,142.9245,143.1229,142.9245,143.1146,79575.0
2015-12-22 12:20:00,173.13,173.13,173.02,173.11,28294.0,143.1064,143.1064,143.0154,143.0898,28294.0
2015-12-22 12:25:00,173.08,173.24,173.06,173.16,35679.0,143.065,143.1973,143.0485,143.1312,35679.0
2015-12-22 12:30:00,173.15,173.32,173.15,173.32,35201.0,143.1229,143.2634,143.1229,143.2634,35201.0
2015-12-22 12:35:00,173.32,173.44,173.28,173.34,153041.0,143.2634,143.3626,143.2303,143.2799,153041.0
2015-12-22 12:40:00,173.34,173.4,173.31,173.37,49745.0,143.2799,143.3295,143.2551,143.3047,49745.0
2015-12-22 12:45:00,173.38,173.4,173.31,173.36,13419.0,143.313,143.3295,143.2551,143.2965,13419.0
2015-12-22 12:50:00,173.34,173.51,173.34,173.49,132788.0,143.2799,143.4205,143.2799,143.4039,132788.0
2015-12-22 12:55:00,173.51,173.64,173.51,173.63,73387.0,143.4205,143.5279,143.4205,143.5197,73387.0
2015-12-22 13:00:00,173.64,173.67,173.56,173.64,59101.0,143.5279,143.5527,143.4618,143.5279,59101.0
2015-12-22 13:05:00,173.65,173.67,173.52,173.53,71418.0,143.5362,143.5527,143.4287,143.437,71418.0
2015-12-22 13:10:00,173.53,173.55,173.42,173.5,62899.0,143.437,143.4535,143.3461,143.4122,62899.0
2015-12-22 13:15:00,173.52,173.58,173.52,173.57,10670.0,143.4287,143.4783,143.4287,143.4701,10670.0
2015-12-22 13:20:00,173.56,173.64,173.47,173.5,38365.0,143.4618,143.5279,143.3874,143.4122,38365.0
2015-12-22 13:25:00,173.51,173.62,173.5,173.61,20850.0,143.4205,143.5114,143.4122,143.5031,20850.0
2015-12-22 13:30:00,173.59,173.6,173.46,173.51,17669.0,143.4866,143.4949,143.3791,143.4205,17669.0
2015-12-22 13:35:00,173.51,173.62,173.5,173.61,18428.0,143.4205,143.5114,143.4122,143.5031,18428.0
2015-12-22 13:40:00,173.61,173.61,173.49,173.56,15714.0,143.5031,143.5031,143.4039,143.4618,15714.0
2015-12-22 13:45:00,173.59,173.83,173.57,173.81,57611.0,143.4866,143.685,143.4701,143.6684,57611.0
2015-12-22 13:50:00,173.81,173.9,173.76,173.87,41387.0,143.6684,143.7428,143.6271,143.718,41387.0
2015-12-22 13:55:00,173.87,173.91,173.84,173.89,62274.0,143.718,143.7511,143.6932,143.7346,62274.0
2015-12-22 14:00:00,173.9,173.95,173.82,173.84,21730.0,143.7428,143.7842,143.6767,143.6932,21730.0
2015-12-22 14:05:00,173.86,173.87,173.79,173.8,115005.0,143.7098,143.718,143.6519,143.6602,115005.0
2015-12-22 14:10:00,173.8,173.89,173.78,173.86,29284.0,143.6602,143.7346,143.6436,143.7098,29284.0
2015-12-22 14:15:00,173.85,173.93,173.85,173.87,22398.0,143.7015,143.7676,143.7015,143.718,22398.0
2015-12-22 14:20:00,173.89,173.98,173.89,173.94,49592.0,143.7346,143.809,143.7346,143.7759,49592.0
2015-12-22 14:25:00,173.94,173.94,173.77,173.78,21729.0,143.7759,143.7759,143.6354,143.6436,21729.0
2015-12-22 14:30:00,173.78,173.83,173.72,173.74,24737.0,143.6436,143.685,143.594,143.6106,24737.0
2015-12-22 14:35:00,173.74,173.78,173.67,173.75,33458.0,143.6106,143.6436,143.5527,143.6188,33458.0
2015-12-22 14:40:00,173.73,173.88,173.73,173.84,24489.0,143.6023,143.7263,143.6023,143.6932,24489.0
2015-12-22 14:45:00,173.84,173.86,173.71,173.75,43206.0,143.6932,143.7098,143.5858,143.6188,43206.0
2015-12-22 14:50:00,173.75,173.82,173.73,173.73,25552.0,143.6188,143.6767,143.6023,143.6023,25552.0
2015-12-22 14:55:00,173.71,173.88,173.71,173.88,30964.0,143.5858,143.7263,143.5858,143.7263,30964.0
2015-12-22 15:00:00,173.85,174.04,173.84,174.03,60965.0,143.7015,143.8586,143.6932,143.8503,60965.0
2015-12-22 15:05:00,174.03,174.12,174.0,174.03,71768.0,143.8503,143.9247,143.8255,143.8503,71768.0
2015-12-22 15:10:00,174.02,174.16,173.95,174.14,42006.0,143.842,143.9577,143.7842,143.9412,42006.0
2015-12-22 15:15:00,174.14,174.19,174.07,174.15,105256.0,143.9412,143.9825,143.8833,143.9495,105256.0
2015-12-22 15:20:00,174.15,174.27,174.14,174.19,145188.0,143.9495,144.0487,143.9412,143.9825,145188.0
2015-12-22 15:25:00,174.2,174.28,174.14,174.14,117339.0,143.9908,144.0569,143.9412,143.9412,117339.0
2015-12-22 15:30:00,174.15,174.18,174.1,174.13,58452.0,143.9495,143.9743,143.9081,143.9329,58452.0
2015-12-22 15:35:00,174.12,174.16,173.94,174.03,100240.0,143.9247,143.9577,143.7759,143.8503,100240.0
2015-12-22 15:40:00,174.03,174.04,173.7,173.71,88160.0,143.8503,143.8586,143.5775,143.5858,88160.0
2015-12-22 15:45:00,173.71,173.76,173.54,173.65,115696.0,143.5858,143.6271,143.4453,143.5362,115696.0
2015-12-22 15:50:00,173.65,173.92,173.59,173.88,150689.0,143.5362,143.7594,143.4866,143.7263,150689.0
2015-12-22 15:55:00,173.87,173.99,173.77,173.97,354119.0,143.718,143.8172,143.6354,143.8007,354119.0
2015-12-23 09:30:00,175.22,175.39,175.12,175.21,220821.0,144.8339,144.9744,144.7513,144.8257,220821.0
2015-12-23 09:35:00,175.21,175.39,175.13,175.24,304542.0,144.8257,144.9744,144.7595,144.8505,304542.0
2015-12-23 09:40:00,175.22,175.25,175.02,175.09,211533.0,144.8339,144.8587,144.6686,144.7265,211533.0
2015-12-23 09:45:00,175.09,175.15,175.0,175.12,149125.0,144.7265,144.7761,144.6521,144.7513,149125.0
2015-12-23 09:50:00,175.13,175.31,175.1,175.14,117604.0,144.7595,144.9083,144.7347,144.7678,117604.0
2015-12-23 09:55:00,175.13,175.13,175.01,175.11,71833.0,144.7595,144.7595,144.6603,144.743,71833.0
2015-12-23 10:00:00,175.1,175.26,175.07,175.14,97147.0,144.7347,144.867,144.7099,144.7678,97147.0
2015-12-23 10:05:00,175.12,175.16,174.85,174.92,141640.0,144.7513,144.7843,144.5281,144.5859,141640.0
2015-12-23 10:10:00,174.92,175.04,174.92,174.98,50119.0,144.5859,144.6851,144.5859,144.6355,50119.0
2015-12-23 10:15:00,174.95,175.1,174.92,175.01,69436.0,144.6107,144.7347,144.5859,144.6603,69436.0
2015-12-23 10:20:00,175.0,175.07,174.92,174.96,26805.0,144.6521,144.7099,144.5859,144.619,26805.0
2015-12-23 10:25:00,174.95,174.95,174.83,174.84,27759.0,144.6107,144.6107,144.5116,144.5198,27759.0
2015-12-23 10:30:00,174.85,175.05,174.76,175.02,144064.0,144.5281,144.6934,144.4537,144.6686,144064.0
2015-12-23 10:35:00,175.02,175.09,174.95,175.07,168022.0,144.6686,144.7265,144.6107,144.7099,168022.0
2015-12-23 10:40:00,175.07,175.24,175.07,175.2,105268.0,144.7099,144.8505,144.7099,144.8174,105268.0
2015-12-23 10:45:00,175.22,175.25,175.15,175.2,53366.0,144.8339,144.8587,144.7761,144.8174,53366.0
2015-12-23 10:50:00,175.2,175.31,175.17,175.27,54605.0,144.8174,144.9083,144.7926,144.8752,54605.0
2015-12-23 10:55:00,175.27,175.42,175.24,175.39,326216.0,144.8752,144.9992,144.8505,144.9744,326216.0
2015-12-23 11:00:00,175.4,175.42,175.28,175.29,43655.0,144.9827,144.9992,144.8835,144.8918,43655.0
2015-12-23 11:05:00,175.28,175.32,175.18,175.21,51175.0,144.8835,144.9166,144.8009,144.8257,51175.0
2015-12-23 11:10:00,175.2,175.25,175.17,175.2,41352.0,144.8174,144.8587,144.7926,144.8174,41352.0
2015-12-23 11:15:00,175.22,175.32,175.19,175.32,127322.0,144.8339,144.9166,144.8091,144.9166,127322.0
2015-12-23 11:20:00,175.31,175.32,175.15,175.19,53880.0,144.9083,144.9166,144.7761,144.8091,53880.0
2015-12-23 11:25:00,175.18,175.27,175.14,175.24,125050.0,144.8009,144.8752,144.7678,144.8505,125050.0
2015-12-23 11:30:00,175.25,175.34,175.17,175.25,129265.0,144.8587,144.9331,144.7926,144.8587,129265.0
2015-12-23 11:35:00,175.23,175.33,175.2,175.25,34701.0,144.8422,144.9248,144.8174,144.8587,34701.0
2015-12-23 11:40:00,175.27,175.31,175.21,175.25,51541.0,144.8752,144.9083,144.8257,144.8587,51541.0
2015-12-23 11:45:00,175.26,175.27,175.2,175.21,18177.0,144.867,144.8752,144.8174,144.8257,18177.0
2015-12-23 11:50:00,175.22,175.22,175.1,175.14,83233.0,144.8339,144.8339,144.7347,144.7678,83233.0
2015-12-23 11:55:00,175.15,175.28,175.15,175.28,13852.0,144.7761,144.8835,144.7761,144.8835,13852.0
2015-12-23 12:00:00,175.25,175.41,175.25,175.34,147861.0,144.8587,144.991,144.8587,144.9331,147861.0
2015-12-23 12:05:00,175.34,175.42,175.31,175.42,17131.0,144.9331,144.9992,144.9083,144.9992,17131.0
2015-12-23 12:10:00,175.4,175.55,175.4,175.42,75534.0,144.9827,145.1067,144.9827,144.9992,75534.0
2015-12-23 12:15:00,175.42,175.44,175.36,175.42,16430.0,144.9992,145.0158,144.9496,144.9992,16430.0
2015-12-23 12:20:00,175.43,175.52,175.42,175.44,142757.0,145.0075,145.0819,144.9992,145.0158,142757.0
2015-12-23 12:25:00,175.45,175.55,175.42,175.42,96808.0,145.024,145.1067,144.9992,144.9992,96808.0
2015-12-23 12:30:00,175.42,175.45,175.34,175.4,103129.0,144.9992,145.024,144.9331,144.9827,103129.0
2015-12-23 12:35:00,175.39,175.42,175.27,175.27,53419.0,144.9744,144.9992,144.8752,144.8752,53419.0
2015-12-23 12:40:00,175.28,175.34,175.23,175.3,298917.0,144.8835,144.9331,144.8422,144.9,298917.0
2015-12-23 12:45:00,175.29,175.32,175.27,175.32,27850.0,144.8918,144.9166,144.8752,144.9166,27850.0
2015-12-23 12:50:00,175.31,175.33,175.25,175.27,104219.0,144.9083,144.9248,144.8587,144.8752,104219.0
2015-12-23 12:55:00,175.3,175.36,175.29,175.31,32940.0,144.9,144.9496,144.8918,144.9083,32940.0
2015-12-23 13:00:00,175.32,175.36,175.19,175.22,30740.0,144.9166,144.9496,144.8091,144.8339,30740.0
2015-12-23 13:05:00,175.23,175.26,175.17,175.23,51335.0,144.8422,144.867,144.7926,144.8422,51335.0
2015-12-23 13:10:00,175.22,175.23,175.16,175.21,22393.0,144.8339,144.8422,144.7843,144.8257,22393.0
2015-12-23 13:15:00,175.21,175.21,175.12,175.16,49779.0,144.8257,144.8257,144.7513,144.7843,49779.0
2015-12-23 13:20:00,175.19,175.25,175.18,175.23,12352.0,144.8091,144.8587,144.8009,144.8422,12352.0
2015-12-23 13:25:00,175.24,175.3,175.19,175.23,15136.0,144.8505,144.9,144.8091,144.8422,15136.0
2015-12-23 13:30:00,175.24,175.25,175.19,175.22,7843.0,144.8505,144.8587,144.8091,144.8339,7843.0
2015-12-23 13:35:00,175.2,175.21,175.02,175.07,63541.0,144.8174,144.8257,144.6686,144.7099,63541.0
2015-12-23 13:40:00,175.07,175.29,175.07,175.25,23368.0,144.7099,144.8918,144.7099,144.8587,23368.0
2015-12-23 13:45:00,175.26,175.29,175.23,175.25,24883.0,144.867,144.8918,144.8422,144.8587,24883.0
2015-12-23 13:50:00,175.26,175.31,175.22,175.26,21971.0,144.867,144.9083,144.8339,144.867,21971.0
2015-12-23 13:55:00,175.26,175.3,175.21,175.25,13366.0,144.867,144.9,144.8257,144.8587,13366.0
2015-12-23 14:00:00,175.26,175.33,175.2,175.21,10735.0,144.867,144.9248,144.8174,144.8257,10735.0
2015-12-23 14:05:00,175.23,175.35,175.21,175.3,9868.0,144.8422,144.9414,144.8257,144.9,9868.0
2015-12-23 14:10:00,175.32,175.42,175.23,175.39,146375.0,144.9166,144.9992,144.8422,144.9744,146375.0
2015-12-23 14:15:00,175.38,175.53,175.36,175.47,20983.0,144.9662,145.0902,144.9496,145.0406,20983.0
2015-12-23 14:20:00,175.46,175.56,175.43,175.54,44646.0,145.0323,145.115,145.0075,145.0984,44646.0
2015-12-23 14:25:00,175.54,175.59,175.49,175.54,29559.0,145.0984,145.1398,145.0571,145.0984,29559.0
2015-12-23 14:30:00,175.55,175.66,175.55,175.63,47761.0,145.1067,145.1976,145.1067,145.1728,47761.0
2015-12-23 14:35:00,175.64,175.75,175.64,175.72,32737.0,145.1811,145.272,145.1811,145.2472,32737.0
2015-12-23 14:40:00,175.73,175.81,175.66,175.68,68755.0,145.2555,145.3216,145.1976,145.2141,68755.0
2015-12-23 14:45:00,175.67,175.71,175.61,175.69,25038.0,145.2059,145.2389,145.1563,145.2224,25038.0
2015-12-23 14:50:00,175.71,175.74,175.66,175.69,18853.0,145.2389,145.2637,145.1976,145.2224,18853.0
2015-12-23 14:55:00,175.68,175.71,175.63,175.7,19482.0,145.2141,145.2389,145.1728,145.2307,19482.0
2015-12-23 15:00:00,175.7,175.75,175.61,175.61,40304.0,145.2307,145.272,145.1563,145.1563,40304.0
2015-12-23 15:05:00,175.61,175.65,175.54,175.56,39693.0,145.1563,145.1894,145.0984,145.115,39693.0
2015-12-23 15:10:00,175.57,175.6,175.53,175.55,22790.0,145.1232,145.148,145.0902,145.1067,22790.0
2015-12-23 15:15:00,175.55,175.64,175.54,175.59,52049.0,145.1067,145.1811,145.0984,145.1398,52049.0
2015-12-23 15:20:00,175.59,175.68,175.57,175.65,45800.0,145.1398,145.2141,145.1232,145.1894,45800.0
2015-12-23 15:25:00,175.66,175.66,175.56,175.59,38732.0,145.1976,145.1976,145.115,145.1398,38732.0
2015-12-23 15:30:00,175.58,175.58,175.52,175.57,36200.0,145.1315,145.1315,145.0819,145.1232,36200.0
2015-12-23 15:35:00,175.56,175.58,175.4,175.5,52438.0,145.115,145.1315,144.9827,145.0654,52438.0
2015-12-23 15:40:00,175.5,175.73,175.49,175.7,282890.0,145.0654,145.2555,145.0571,145.2307,282890.0
2015-12-23 15:45:00,175.69,175.76,175.62,175.63,74336.0,145.2224,145.2803,145.1646,145.1728,74336.0
2015-12-23 15:50:00,175.62,175.74,175.57,175.72,135539.0,145.1646,145.2637,145.1232,145.2472,135539.0
2015-12-23 15:55:00,175.73,175.82,175.65,175.79,310263.0,145.2555,145.3299,145.1894,145.3051,310263.0
2015-12-24 09:30:00,175.66,175.72,175.46,175.59,68118.0,145.1976,145.2472,145.0323,145.1398,68118.0
2015-12-24 09:35:00,175.63,175.72,175.4,175.44,63667.0,145.1728,145.2472,144.9827,145.0158,63667.0
2015-12-24 09:40:00,175.43,175.5,175.35,175.39,95133.0,145.0075,145.0654,144.9414,144.9744,95133.0
2015-12-24 09:45:00,175.41,175.49,175.36,175.42,57221.0,144.991,145.0571,144.9496,144.9992,57221.0
2015-12-24 09:50:00,175.42,175.52,175.39,175.42,20325.0,144.9992,145.0819,144.9744,144.9992,20325.0
2015-12-24 09:55:00,175.41,175.46,175.33,175.33,40207.0,144.991,145.0323,144.9248,144.9248,40207.0
2015-12-24 10:00:00,175.31,175.35,175.19,175.19,62802.0,144.9083,144.9414,144.8091,144.8091,62802.0
2015-12-24 10:05:00,175.2,175.33,175.18,175.25,33994.0,144.8174,144.9248,144.8009,144.8587,33994.0
2015-12-24 10:10:00,175.25,175.35,175.24,175.33,35219.0,144.8587,144.9414,144.8505,144.9248,35219.0
2015-12-24 10:15:00,175.32,175.46,175.28,175.44,34250.0,144.9166,145.0323,144.8835,145.0158,34250.0
2015-12-24 10:20:00,175.44,175.48,175.3,175.42,45642.0,145.0158,145.0488,144.9,144.9992,45642.0
2015-12-24 10:25:00,175.43,175.49,175.41,175.46,26440.0,145.0075,145.0571,144.991,145.0323,26440.0
2015-12-24 10:30:00,175.45,175.48,175.31,175.36,35659.0,145.024,145.0488,144.9083,144.9496,35659.0
2015-12-24 10:35:00,175.36,175.4,175.3,175.31,51730.0,144.9496,144.9827,144.9,144.9083,51730.0
2015-12-24 10:40:00,175.31,175.4,175.27,175.39,36074.0,144.9083,144.9827,144.8752,144.9744,36074.0
2015-12-24 10:45:00,175.4,175.44,175.35,175.44,13612.0,144.9827,145.0158,144.9414,145.0158,13612.0
2015-12-24 10:50:00,175.45,175.45,175.38,175.4,44548.0,145.024,145.024,144.9662,144.9827,44548.0
2015-12-24 10:55:00,175.39,175.45,175.33,175.42,35588.0,144.9744,145.024,144.9248,144.9992,35588.0
2015-12-24 11:00:00,175.43,175.45,175.38,175.4,19366.0,145.0075,145.024,144.9662,144.9827,19366.0
2015-12-24 11:05:00,175.39,175.44,175.37,175.43,9961.0,144.9744,145.0158,144.9579,145.0075,9961.0
2015-12-24 11:10:00,175.42,175.44,175.38,175.4,23343.0,144.9992,145.0158,144.9662,144.9827,23343.0
2015-12-24 11:15:00,175.39,175.39,175.33,175.34,31886.0,144.9744,144.9744,144.9248,144.9331,31886.0
2015-12-24 11:20:00,175.36,175.43,175.33,175.36,12075.0,144.9496,145.0075,144.9248,144.9496,12075.0
2015-12-24 11:25:00,175.35,175.41,175.34,175.41,11039.0,144.9414,144.991,144.9331,144.991,11039.0
2015-12-24 11:30:00,175.42,175.44,175.35,175.39,34753.0,144.9992,145.0158,144.9414,144.9744,34753.0
2015-12-24 11:35:00,175.37,175.37,175.29,175.33,10949.0,144.9579,144.9579,144.8918,144.9248,10949.0
2015-12-24 11:40:00,175.34,175.42,175.34,175.41,8469.0,144.9331,144.9992,144.9331,144.991,8469.0
2015-12-24 11:45:00,175.42,175.59,175.41,175.58,41201.0,144.9992,145.1398,144.991,145.1315,41201.0
2015-12-24 11:50:00,175.58,175.59,175.51,175.57,44129.0,145.1315,145.1398,145.0736,145.1232,44129.0
2015-12-24 11:55:00,175.58,175.62,175.57,175.62,19133.0,145.1315,145.1646,145.1232,145.1646,19133.0
2015-12-24 12:00:00,175.61,175.64,175.55,175.56,24424.0,145.1563,145.1811,145.1067,145.115,24424.0
2015-12-24 12:05:00,175.56,175.6,175.54,175.59,14804.0,145.115,145.148,145.0984,145.1398,14804.0
2015-12-24 12:10:00,175.59,175.59,175.51,175.59,21381.0,145.1398,145.1398,145.0736,145.1398,21381.0
2015-12-24 12:15:00,175.59,175.68,175.55,175.65,33401.0,145.1398,145.2141,145.1067,145.1894,33401.0
2015-12-24 12:20:00,175.64,175.69,175.64,175.68,23985.0,145.1811,145.2224,145.1811,145.2141,23985.0
2015-12-24 12:25:00,175.67,175.75,175.65,175.75,29825.0,145.2059,145.272,145.1894,145.272,29825.0
2015-12-24 12:30:00,175.74,175.82,175.74,175.78,25103.0,145.2637,145.3299,145.2637,145.2968,25103.0
2015-12-24 12:35:00,175.77,175.81,175.71,175.76,41368.0,145.2885,145.3216,145.2389,145.2803,41368.0
2015-12-24 12:40:00,175.76,175.78,175.72,175.75,41536.0,145.2803,145.2968,145.2472,145.272,41536.0
2015-12-24 12:45:00,175.76,175.78,175.59,175.59,45837.0,145.2803,145.2968,145.1398,145.1398,45837.0
2015-12-24 12:50:00,175.59,175.6,175.45,175.52,58189.0,145.1398,145.148,145.024,145.0819,58189.0
2015-12-24 12:55:00,175.49,175.49,175.23,175.23,209613.0,145.0571,145.0571,144.8422,144.8422,209613.0
2015-12-28 09:30:00,174.49,174.65,174.39,174.53,106468.0,144.2305,144.3628,144.1479,144.2636,106468.0
2015-12-28 09:35:00,174.55,174.55,174.32,174.45,78926.0,144.2801,144.2801,144.09,144.1975,78926.0
2015-12-28 09:40:00,174.46,174.79,174.39,174.76,74822.0,144.2057,144.4785,144.1479,144.4537,74822.0
2015-12-28 09:45:00,174.74,174.82,174.68,174.74,38060.0,144.4372,144.5033,144.3876,144.4372,38060.0
2015-12-28 09:50:00,174.73,174.75,174.67,174.72,13200.0,144.4289,144.4454,144.3793,144.4206,13200.0
2015-12-28 09:55:00,174.68,174.77,174.64,174.71,35026.0,144.3876,144.462,144.3545,144.4124,35026.0
2015-12-28 10:00:00,174.68,174.7,174.32,174.32,122597.0,144.3876,144.4041,144.09,144.09,122597.0
2015-12-28 10:05:00,174.32,174.46,174.3,174.44,30312.0,144.09,144.2057,144.0735,144.1892,30312.0
2015-12-28 10:10:00,174.44,174.45,174.3,174.36,72002.0,144.1892,144.1975,144.0735,144.1231,72002.0
2015-12-28 10:15:00,174.3,174.41,174.28,174.39,44654.0,144.0735,144.1644,144.0569,144.1479,44654.0
2015-12-28 10:20:00,174.36,174.43,174.3,174.41,32873.0,144.1231,144.1809,144.0735,144.1644,32873.0
2015-12-28 10:25:00,174.41,174.49,174.35,174.46,26243.0,144.1644,144.2305,144.1148,144.2057,26243.0
2015-12-28 10:30:00,174.44,174.46,174.39,174.42,24689.0,144.1892,144.2057,144.1479,144.1727,24689.0
2015-12-28 10:35:00,174.4,174.51,174.38,174.42,26309.0,144.1561,144.247,144.1396,144.1727,26309.0
2015-12-28 10:40:00,174.42,174.49,174.4,174.47,17278.0,144.1727,144.2305,144.1561,144.214,17278.0
2015-12-28 10:45:00,174.47,174.47,174.18,174.19,78171.0,144.214,144.214,143.9743,143.9825,78171.0
2015-12-28 10:50:00,174.19,174.27,174.16,174.21,19593.0,143.9825,144.0487,143.9577,143.9991,19593.0
2015-12-28 10:55:00,174.2,174.21,174.12,174.18,22039.0,143.9908,143.9991,143.9247,143.9743,22039.0
2015-12-28 11:00:00,174.16,174.26,174.12,174.23,22361.0,143.9577,144.0404,143.9247,144.0156,22361.0
2015-12-28 11:05:00,174.22,174.32,174.2,174.32,11917.0,144.0073,144.09,143.9908,144.09,11917.0
2015-12-28 11:10:00,174.32,174.4,174.29,174.35,18786.0,144.09,144.1561,144.0652,144.1148,18786.0
2015-12-28 11:15:00,174.33,174.4,174.33,174.38,7658.0,144.0983,144.1561,144.0983,144.1396,7658.0
2015-12-28 11:20:00,174.35,174.39,174.29,174.33,21094.0,144.1148,144.1479,144.0652,144.0983,21094.0
2015-12-28 11:25:00,174.3,174.37,174.23,174.3,28060.0,144.0735,144.1313,144.0156,144.0735,28060.0
2015-12-28 11:30:00,174.29,174.3,174.21,174.27,8192.0,144.0652,144.0735,143.9991,144.0487,8192.0
2015-12-28 11:35:00,174.26,174.41,174.24,174.33,29795.0,144.0404,144.1644,144.0239,144.0983,29795.0
2015-12-28 11:40:00,174.31,174.38,174.29,174.37,23766.0,144.0817,144.1396,144.0652,144.1313,23766.0
2015-12-28 11:45:00,174.4,174.41,174.3,174.37,16180.0,144.1561,144.1644,144.0735,144.1313,16180.0
2015-12-28 11:50:00,174.38,174.55,174.37,174.47,29336.0,144.1396,144.2801,144.1313,144.214,29336.0
2015-12-28 11:55:00,174.5,174.58,174.43,174.43,28866.0,144.2388,144.3049,144.1809,144.1809,28866.0
2015-12-28 12:00:00,174.44,174.56,174.43,174.56,16038.0,144.1892,144.2884,144.1809,144.2884,16038.0
2015-12-28 12:05:00,174.56,174.6,174.54,174.54,18046.0,144.2884,144.3214,144.2718,144.2718,18046.0
2015-12-28 12:10:00,174.57,174.57,174.46,174.48,9571.0,144.2966,144.2966,144.2057,144.2222,9571.0
2015-12-28 12:15:00,174.46,174.56,174.45,174.53,13905.0,144.2057,144.2884,144.1975,144.2636,13905.0
2015-12-28 12:20:00,174.5,174.5,174.33,174.4,28369.0,144.2388,144.2388,144.0983,144.1561,28369.0
2015-12-28 12:25:00,174.42,174.55,174.42,174.5,24615.0,144.1727,144.2801,144.1727,144.2388,24615.0
2015-12-28 12:30:00,174.55,174.55,174.45,174.49,8735.0,144.2801,144.2801,144.1975,144.2305,8735.0
2015-12-28 12:35:00,174.5,174.5,174.42,174.45,8421.0,144.2388,144.2388,144.1727,144.1975,8421.0
2015-12-28 12:40:00,174.46,174.46,174.37,174.41,32873.0,144.2057,144.2057,144.1313,144.1644,32873.0
2015-12-28 12:45:00,174.41,174.46,174.37,174.44,7470.0,144.1644,144.2057,144.1313,144.1892,7470.0
2015-12-28 12:50:00,174.44,174.54,174.44,174.5,14072.0,144.1892,144.2718,144.1892,144.2388,14072.0
2015-12-28 12:55:00,174.52,174.52,174.34,174.37,131473.0,144.2553,144.2553,144.1065,144.1313,131473.0
2015-12-28 13:00:00,174.36,174.49,174.36,174.48,13854.0,144.1231,144.2305,144.1231,144.2222,13854.0
2015-12-28 13:05:00,174.48,174.53,174.45,174.48,9664.0,144.2222,144.2636,144.1975,144.2222,9664.0
2015-12-28 13:10:00,174.49,174.74,174.47,174.72,47482.0,144.2305,144.4372,144.214,144.4206,47482.0
2015-12-28 13:15:00,174.73,174.85,174.73,174.85,23405.0,144.4289,144.5281,144.4289,144.5281,23405.0
2015-12-28 13:20:00,174.86,174.88,174.75,174.8,21944.0,144.5364,144.5529,144.4454,144.4868,21944.0
2015-12-28 13:25:00,174.8,174.86,174.77,174.82,8589.0,144.4868,144.5364,144.462,144.5033,8589.0
2015-12-28 13:30:00,174.84,175.13,174.84,175.03,37387.0,144.5198,144.7595,144.5198,144.6769,37387.0
2015-12-28 13:35:00,175.03,175.06,174.88,174.89,45653.0,144.6769,144.7017,144.5529,144.5611,45653.0
2015-12-28 13:40:00,174.93,174.97,174.81,174.82,33495.0,144.5942,144.6273,144.495,144.5033,33495.0
2015-12-28 13:45:00,174.84,174.89,174.81,174.82,13965.0,144.5198,144.5611,144.495,144.5033,13965.0
2015-12-28 13:50:00,174.83,174.89,174.68,174.71,31825.0,144.5116,144.5611,144.3876,144.4124,31825.0
2015-12-28 13:55:00,174.7,174.79,174.7,174.7,7579.0,144.4041,144.4785,144.4041,144.4041,7579.0
2015-12-28 14:00:00,174.71,174.82,174.69,174.77,22445.0,144.4124,144.5033,144.3958,144.462,22445.0
2015-12-28 14:05:00,174.77,174.85,174.72,174.78,13792.0,144.462,144.5281,144.4206,144.4702,13792.0
2015-12-28 14:10:00,174.8,174.83,174.68,174.69,40583.0,144.4868,144.5116,144.3876,144.3958,40583.0
2015-12-28 14:15:00,174.66,174.81,174.66,174.79,12199.0,144.371,144.495,144.371,144.4785,12199.0
2015-12-28 14:20:00,174.81,174.84,174.77,174.78,6300.0,144.495,144.5198,144.462,144.4702,6300.0
2015-12-28 14:25:00,174.8,174.9,174.8,174.89,23575.0,144.4868,144.5694,144.4868,144.5611,23575.0
2015-12-28 14:30:00,174.89,174.9,174.8,174.8,9936.0,144.5611,144.5694,144.4868,144.4868,9936.0
2015-12-28 14:35:00,174.81,174.89,174.76,174.89,39120.0,144.495,144.5611,144.4537,144.5611,39120.0
2015-12-28 14:40:00,174.88,174.91,174.87,174.9,21197.0,144.5529,144.5777,144.5446,144.5694,21197.0
2015-12-28 14:45:00,174.93,174.96,174.77,174.91,20800.0,144.5942,144.619,144.462,144.5777,20800.0
2015-12-28 14:50:00,174.9,175.0,174.89,175.0,17307.0,144.5694,144.6521,144.5611,144.6521,17307.0
2015-12-28 14:55:00,174.99,174.99,174.89,174.95,20193.0,144.6438,144.6438,144.5611,144.6107,20193.0
2015-12-28 15:00:00,174.94,174.99,174.89,174.89,16048.0,144.6025,144.6438,144.5611,144.5611,16048.0
2015-12-28 15:05:00,174.88,174.96,174.84,174.94,46000.0,144.5529,144.619,144.5198,144.6025,46000.0
2015-12-28 15:10:00,174.93,174.96,174.86,174.91,20320.0,144.5942,144.619,144.5364,144.5777,20320.0
2015-12-28 15:15:00,174.92,174.95,174.76,174.77,46841.0,144.5859,144.6107,144.4537,144.462,46841.0
2015-12-28 15:20:00,174.78,174.98,174.78,174.98,21690.0,144.4702,144.6355,144.4702,144.6355,21690.0
2015-12-28 15:25:00,174.99,175.03,174.93,174.97,36946.0,144.6438,144.6769,144.5942,144.6273,36946.0
2015-12-28 15:30:00,174.99,175.05,174.9,175.03,95653.0,144.6438,144.6934,144.5694,144.6769,95653.0
2015-12-28 15:35:00,175.02,175.02,174.93,174.98,53287.0,144.6686,144.6686,144.5942,144.6355,53287.0
2015-12-28 15:40:00,174.99,175.07,174.93,174.93,80292.0,144.6438,144.7099,144.5942,144.5942,80292.0
2015-12-28 15:45:00,174.93,174.96,174.88,174.92,88845.0,144.5942,144.619,144.5529,144.5859,88845.0
2015-12-28 15:50:00,174.92,175.02,174.92,175.0,89598.0,144.5859,144.6686,144.5859,144.6521,89598.0
2015-12-28 15:55:00,174.99,175.04,174.9,175.01,134349.0,144.6438,144.6851,144.5694,144.6603,134349.0
2015-12-29 09:30:00,176.19,176.57,176.0,176.57,127673.0,145.6357,145.9498,145.4787,145.9498,127673.0
2015-12-29 09:35:00,176.58,176.75,176.55,176.73,150887.0,145.9581,146.0986,145.9333,146.0821,150887.0
2015-12-29 09:40:00,176.72,176.73,176.59,176.69,126914.0,146.0738,146.0821,145.9663,146.049,126914.0
2015-12-29 09:45:00,176.69,176.8,176.61,176.7,94871.0,146.049,146.1399,145.9829,146.0573,94871.0
2015-12-29 09:50:00,176.69,176.77,176.66,176.71,104960.0,146.049,146.1151,146.0242,146.0655,104960.0
2015-12-29 09:55:00,176.71,176.75,176.64,176.73,85025.0,146.0655,146.0986,146.0077,146.0821,85025.0
2015-12-29 10:00:00,176.74,176.84,176.73,176.79,143010.0,146.0903,146.173,146.0821,146.1317,143010.0
2015-12-29 10:05:00,176.79,176.86,176.75,176.75,73962.0,146.1317,146.1895,146.0986,146.0986,73962.0
2015-12-29 10:10:00,176.76,176.83,176.65,176.66,135640.0,146.1069,146.1647,146.0159,146.0242,135640.0
2015-12-29 10:15:00,176.66,176.73,176.63,176.73,47644.0,146.0242,146.0821,145.9994,146.0821,47644.0
2015-12-29 10:20:00,176.72,176.77,176.64,176.67,64944.0,146.0738,146.1151,146.0077,146.0325,64944.0
2015-12-29 10:25:00,176.67,176.71,176.59,176.7,36506.0,146.0325,146.0655,145.9663,146.0573,36506.0
2015-12-29 10:30:00,176.73,176.75,176.64,176.65,38623.0,146.0821,146.0986,146.0077,146.0159,38623.0
2015-12-29 10:35:00,176.65,176.66,176.56,176.6,76180.0,146.0159,146.0242,145.9415,145.9746,76180.0
2015-12-29 10:40:00,176.6,176.65,176.55,176.65,53049.0,145.9746,146.0159,145.9333,146.0159,53049.0
2015-12-29 10:45:00,176.66,176.7,176.64,176.65,44934.0,146.0242,146.0573,146.0077,146.0159,44934.0
2015-12-29 10:50:00,176.64,176.72,176.59,176.72,23435.0,146.0077,146.0738,145.9663,146.0738,23435.0
2015-12-29 10:55:00,176.71,176.74,176.65,176.65,51048.0,146.0655,146.0903,146.0159,146.0159,51048.0
2015-12-29 11:00:00,176.65,176.72,176.65,176.72,38519.0,146.0159,146.0738,146.0159,146.0738,38519.0
2015-12-29 11:05:00,176.72,176.8,176.7,176.77,23508.0,146.0738,146.1399,146.0573,146.1151,23508.0
2015-12-29 11:10:00,176.78,176.8,176.73,176.73,63109.0,146.1234,146.1399,146.0821,146.0821,63109.0
2015-12-29 11:15:00,176.72,176.82,176.68,176.82,14670.0,146.0738,146.1565,146.0407,146.1565,14670.0
2015-12-29 11:20:00,176.83,176.83,176.79,176.83,36673.0,146.1647,146.1647,146.1317,146.1647,36673.0
2015-12-29 11:25:00,176.81,176.83,176.78,176.8,24238.0,146.1482,146.1647,146.1234,146.1399,24238.0
2015-12-29 11:30:00,176.8,176.89,176.79,176.88,43374.0,146.1399,146.2143,146.1317,146.206,43374.0
2015-12-29 11:35:00,176.89,176.92,176.74,176.76,37053.0,146.2143,146.2391,146.0903,146.1069,37053.0
2015-12-29 11:40:00,176.75,176.76,176.66,176.66,37357.0,146.0986,146.1069,146.0242,146.0242,37357.0
2015-12-29 11:45:00,176.66,176.67,176.49,176.49,64748.0,146.0242,146.0325,145.8837,145.8837,64748.0
2015-12-29 11:50:00,176.49,176.55,176.47,176.52,59605.0,145.8837,145.9333,145.8671,145.9085,59605.0
2015-12-29 11:55:00,176.5,176.58,176.5,176.57,29891.0,145.8919,145.9581,145.8919,145.9498,29891.0
2015-12-29 12:00:00,176.55,176.65,176.54,176.61,22357.0,145.9333,146.0159,145.925,145.9829,22357.0
2015-12-29 12:05:00,176.62,176.62,176.55,176.59,19080.0,145.9911,145.9911,145.9333,145.9663,19080.0
2015-12-29 12:10:00,176.6,176.65,176.55,176.63,16298.0,145.9746,146.0159,145.9333,145.9994,16298.0
2015-12-29 12:15:00,176.66,176.69,176.64,176.68,8704.0,146.0242,146.049,146.0077,146.0407,8704.0
2015-12-29 12:20:00,176.7,176.77,176.69,176.73,13302.0,146.0573,146.1151,146.049,146.0821,13302.0
2015-12-29 12:25:00,176.74,176.79,176.72,176.72,11131.0,146.0903,146.1317,146.0738,146.0738,11131.0
2015-12-29 12:30:00,176.7,176.74,176.66,176.68,35186.0,146.0573,146.0903,146.0242,146.0407,35186.0
2015-12-29 12:35:00,176.68,176.75,176.68,176.75,9934.0,146.0407,146.0986,146.0407,146.0986,9934.0
2015-12-29 12:40:00,176.74,176.77,176.69,176.74,12521.0,146.0903,146.1151,146.049,146.0903,12521.0
2015-12-29 12:45:00,176.74,176.74,176.66,176.66,10514.0,146.0903,146.0903,146.0242,146.0242,10514.0
2015-12-29 12:50:00,176.66,176.73,176.64,176.67,24974.0,146.0242,146.0821,146.0077,146.0325,24974.0
2015-12-29 12:55:00,176.67,176.74,176.65,176.73,22757.0,146.0325,146.0903,146.0159,146.0821,22757.0
2015-12-29 13:00:00,176.72,176.8,176.71,176.73,37263.0,146.0738,146.1399,146.0655,146.0821,37263.0
2015-12-29 13:05:00,176.74,176.79,176.71,176.76,23969.0,146.0903,146.1317,146.0655,146.1069,23969.0
2015-12-29 13:10:00,176.77,176.79,176.75,176.78,15906.0,146.1151,146.1317,146.0986,146.1234,15906.0
2015-12-29 13:15:00,176.79,176.95,176.79,176.91,60730.0,146.1317,146.2639,146.1317,146.2308,60730.0
2015-12-29 13:20:00,176.91,176.96,176.89,176.9,24825.0,146.2308,146.2722,146.2143,146.2226,24825.0
2015-12-29 13:25:00,176.91,176.92,176.84,176.88,21295.0,146.2308,146.2391,146.173,146.206,21295.0
2015-12-29 13:30:00,176.87,176.9,176.82,176.82,8254.0,146.1978,146.2226,146.1565,146.1565,8254.0
2015-12-29 13:35:00,176.83,176.88,176.8,176.84,13110.0,146.1647,146.206,146.1399,146.173,13110.0
2015-12-29 13:40:00,176.85,177.0,176.85,177.0,15771.0,146.1813,146.3052,146.1813,146.3052,15771.0
2015-12-29 13:45:00,177.0,177.01,176.94,176.99,28754.0,146.3052,146.3135,146.2556,146.297,28754.0
2015-12-29 13:50:00,177.02,177.06,177.0,177.01,41378.0,146.3218,146.3548,146.3052,146.3135,41378.0
2015-12-29 13:55:00,177.01,177.11,177.01,177.08,43594.0,146.3135,146.3962,146.3135,146.3714,43594.0
2015-12-29 14:00:00,177.08,177.09,177.05,177.07,12992.0,146.3714,146.3796,146.3466,146.3631,12992.0
2015-12-29 14:05:00,177.08,177.17,177.07,177.08,80651.0,146.3714,146.4458,146.3631,146.3714,80651.0
2015-12-29 14:10:00,177.08,177.1,177.01,177.01,37914.0,146.3714,146.3879,146.3135,146.3135,37914.0
2015-12-29 14:15:00,177.01,177.06,177.01,177.04,18288.0,146.3135,146.3548,146.3135,146.3383,18288.0
2015-12-29 14:20:00,177.04,177.11,177.03,177.1,22549.0,146.3383,146.3962,146.33,146.3879,22549.0
2015-12-29 14:25:00,177.08,177.11,177.0,177.11,33780.0,146.3714,146.3962,146.3052,146.3962,33780.0
2015-12-29 14:30:00,177.12,177.12,176.98,176.99,72537.0,146.4044,146.4044,146.2887,146.297,72537.0
2015-12-29 14:35:00,176.99,177.01,176.95,176.98,17961.0,146.297,146.3135,146.2639,146.2887,17961.0
2015-12-29 14:40:00,176.98,177.05,176.98,177.01,45908.0,146.2887,146.3466,146.2887,146.3135,45908.0
2015-12-29 14:45:00,177.01,177.07,177.01,177.03,28627.0,146.3135,146.3631,146.3135,146.33,28627.0
2015-12-29 14:50:00,177.04,177.12,177.03,177.08,39590.0,146.3383,146.4044,146.33,146.3714,39590.0
2015-12-29 14:55:00,177.08,177.16,177.02,177.11,102135.0,146.3714,146.4375,146.3218,146.3962,102135.0
2015-12-29 15:00:00,177.11,177.16,177.09,177.14,33642.0,146.3962,146.4375,146.3796,146.421,33642.0
2015-12-29 15:05:00,177.13,177.23,177.12,177.22,61289.0,146.4127,146.4954,146.4044,146.4871,61289.0
2015-12-29 15:10:00,177.22,177.24,177.11,177.18,45770.0,146.4871,146.5036,146.3962,146.454,45770.0
2015-12-29 15:15:00,177.16,177.26,177.16,177.18,104348.0,146.4375,146.5202,146.4375,146.454,104348.0
2015-12-29 15:20:00,177.18,177.2,177.12,177.12,32486.0,146.454,146.4706,146.4044,146.4044,32486.0
2015-12-29 15:25:00,177.1,177.13,177.09,177.13,22535.0,146.3879,146.4127,146.3796,146.4127,22535.0
2015-12-29 15:30:00,177.13,177.16,177.0,177.0,39407.0,146.4127,146.4375,146.3052,146.3052,39407.0
2015-12-29 15:35:00,177.0,177.03,176.94,176.94,39598.0,146.3052,146.33,146.2556,146.2556,39598.0
2015-12-29 15:40:00,176.94,176.97,176.85,176.95,128678.0,146.2556,146.2804,146.1813,146.2639,128678.0
2015-12-29 15:45:00,176.95,177.02,176.92,176.95,51834.0,146.2639,146.3218,146.2391,146.2639,51834.0
2015-12-29 15:50:00,176.94,177.01,176.87,176.93,95697.0,146.2556,146.3135,146.1978,146.2474,95697.0
2015-12-29 15:55:00,176.92,177.06,176.9,176.96,200293.0,146.2391,146.3548,146.2226,146.2722,200293.0
2015-12-30 09:30:00,176.57,176.72,176.46,176.48,78799.0,145.9498,146.0738,145.8589,145.8754,78799.0
2015-12-30 09:35:00,176.47,176.55,176.4,176.49,44792.0,145.8671,145.9333,145.8093,145.8837,44792.0
2015-12-30 09:40:00,176.46,176.56,176.32,176.44,57028.0,145.8589,145.9415,145.7432,145.8424,57028.0
2015-12-30 09:45:00,176.4,176.55,176.36,176.47,35507.0,145.8093,145.9333,145.7762,145.8671,35507.0
2015-12-30 09:50:00,176.46,176.54,176.4,176.54,20827.0,145.8589,145.925,145.8093,145.925,20827.0
2015-12-30 09:55:00,176.55,176.6,176.5,176.54,4655.0,145.9333,145.9746,145.8919,145.925,4655.0
2015-12-30 10:00:00,176.54,176.67,176.54,176.65,23083.0,145.925,146.0325,145.925,146.0159,23083.0
2015-12-30 10:05:00,176.63,176.72,176.58,176.59,9476.0,145.9994,146.0738,145.9581,145.9663,9476.0
2015-12-30 10:10:00,176.58,176.67,176.54,176.63,11360.0,145.9581,146.0325,145.925,145.9994,11360.0
2015-12-30 10:15:00,176.62,176.72,176.59,176.65,119909.0,145.9911,146.0738,145.9663,146.0159,119909.0
2015-12-30 10:20:00,176.61,176.61,176.42,176.42,51110.0,145.9829,145.9829,145.8258,145.8258,51110.0
2015-12-30 10:25:00,176.43,176.47,176.36,176.37,25969.0,145.8341,145.8671,145.7762,145.7845,25969.0
2015-12-30 10:30:00,176.36,176.45,176.3,176.45,55654.0,145.7762,145.8506,145.7266,145.8506,55654.0
2015-12-30 10:35:00,176.45,176.46,176.35,176.37,13312.0,145.8506,145.8589,145.768,145.7845,13312.0
2015-12-30 10:40:00,176.38,176.6,176.32,176.57,66510.0,145.7928,145.9746,145.7432,145.9498,66510.0
2015-12-30 10:45:00,176.58,176.59,176.52,176.54,23518.0,145.9581,145.9663,145.9085,145.925,23518.0
2015-12-30 10:50:00,176.53,176.61,176.51,176.6,11033.0,145.9167,145.9829,145.9002,145.9746,11033.0
2015-12-30 10:55:00,176.58,176.63,176.54,176.54,32610.0,145.9581,145.9994,145.925,145.925,32610.0
2015-12-30 11:00:00,176.55,176.65,176.55,176.59,13553.0,145.9333,146.0159,145.9333,145.9663,13553.0
2015-12-30 11:05:00,176.61,176.69,176.61,176.66,15357.0,145.9829,146.049,145.9829,146.0242,15357.0
2015-12-30 11:10:00,176.61,176.64,176.58,176.63,10367.0,145.9829,146.0077,145.9581,145.9994,10367.0
2015-12-30 11:15:00,176.64,176.64,176.53,176.55,54309.0,146.0077,146.0077,145.9167,145.9333,54309.0
2015-12-30 11:20:00,176.55,176.62,176.54,176.58,16482.0,145.9333,145.9911,145.925,145.9581,16482.0
2015-12-30 11:25:00,176.59,176.65,176.47,176.65,62871.0,145.9663,146.0159,145.8671,146.0159,62871.0
2015-12-30 11:30:00,176.67,176.67,176.47,176.55,34801.0,146.0325,146.0325,145.8671,145.9333,34801.0
2015-12-30 11:35:00,176.53,176.6,176.5,176.53,12968.0,145.9167,145.9746,145.8919,145.9167,12968.0
2015-12-30 11:40:00,176.51,176.57,176.47,176.47,27134.0,145.9002,145.9498,145.8671,145.8671,27134.0
2015-12-30 11:45:00,176.46,176.51,176.43,176.46,78462.0,145.8589,145.9002,145.8341,145.8589,78462.0
2015-12-30 11:50:00,176.46,176.54,176.45,176.51,15808.0,145.8589,145.925,145.8506,145.9002,15808.0
2015-12-30 11:55:00,176.52,176.55,176.44,176.49,8646.0,145.9085,145.9333,145.8424,145.8837,8646.0
2015-12-30 12:00:00,176.5,176.52,176.47,176.47,10918.0,145.8919,145.9085,145.8671,145.8671,10918.0
2015-12-30 12:05:00,176.46,176.59,176.46,176.59,31257.0,145.8589,145.9663,145.8589,145.9663,31257.0
2015-12-30 12:10:00,176.59,176.59,176.52,176.54,9753.0,145.9663,145.9663,145.9085,145.925,9753.0
2015-12-30 12:15:00,176.52,176.54,176.47,176.51,7745.0,145.9085,145.925,145.8671,145.9002,7745.0
2015-12-30 12:20:00,176.5,176.51,176.42,176.43,20372.0,145.8919,145.9002,145.8258,145.8341,20372.0
2015-12-30 12:25:00,176.44,176.48,176.44,176.45,16374.0,145.8424,145.8754,145.8424,145.8506,16374.0
2015-12-30 12:30:00,176.45,176.48,176.43,176.47,12278.0,145.8506,145.8754,145.8341,145.8671,12278.0
2015-12-30 12:35:00,176.46,176.46,176.42,176.44,4740.0,145.8589,145.8589,145.8258,145.8424,4740.0
2015-12-30 12:40:00,176.43,176.43,176.36,176.41,11171.0,145.8341,145.8341,145.7762,145.8176,11171.0
2015-12-30 12:45:00,176.42,176.44,176.39,176.41,10807.0,145.8258,145.8424,145.801,145.8176,10807.0
2015-12-30 12:50:00,176.4,176.43,176.36,176.4,12209.0,145.8093,145.8341,145.7762,145.8093,12209.0
2015-12-30 12:55:00,176.39,176.43,176.37,176.43,21313.0,145.801,145.8341,145.7845,145.8341,21313.0
2015-12-30 13:00:00,176.43,176.5,176.43,176.47,36073.0,145.8341,145.8919,145.8341,145.8671,36073.0
2015-12-30 13:05:00,176.47,176.48,176.4,176.41,16568.0,145.8671,145.8754,145.8093,145.8176,16568.0
2015-12-30 13:10:00,176.41,176.43,176.33,176.39,26092.0,145.8176,145.8341,145.7514,145.801,26092.0
2015-12-30 13:15:00,176.41,176.42,176.35,176.39,12718.0,145.8176,145.8258,145.768,145.801,12718.0
2015-12-30 13:20:00,176.38,176.38,176.28,176.31,19610.0,145.7928,145.7928,145.7101,145.7349,19610.0
2015-12-30 13:25:00,176.3,176.4,176.29,176.4,16529.0,145.7266,145.8093,145.7184,145.8093,16529.0
2015-12-30 13:30:00,176.37,176.46,176.37,176.45,10782.0,145.7845,145.8589,145.7845,145.8506,10782.0
2015-12-30 13:35:00,176.45,176.47,176.41,176.42,28858.0,145.8506,145.8671,145.8176,145.8258,28858.0
2015-12-30 13:40:00,176.42,176.52,176.41,176.52,24500.0,145.8258,145.9085,145.8176,145.9085,24500.0
2015-12-30 13:45:00,176.52,176.55,176.49,176.52,24979.0,145.9085,145.9333,145.8837,145.9085,24979.0
2015-12-30 13:50:00,176.52,176.54,176.48,176.54,34550.0,145.9085,145.925,145.8754,145.925,34550.0
2015-12-30 13:55:00,176.55,176.56,176.52,176.52,15750.0,145.9333,145.9415,145.9085,145.9085,15750.0
2015-12-30 14:00:00,176.51,176.55,176.5,176.5,18879.0,145.9002,145.9333,145.8919,145.8919,18879.0
2015-12-30 14:05:00,176.5,176.52,176.46,176.46,8067.0,145.8919,145.9085,145.8589,145.8589,8067.0
2015-12-30 14:10:00,176.45,176.56,176.44,176.55,70382.0,145.8506,145.9415,145.8424,145.9333,70382.0
2015-12-30 14:15:00,176.56,176.57,176.51,176.56,13660.0,145.9415,145.9498,145.9002,145.9415,13660.0
2015-12-30 14:20:00,176.56,176.6,176.48,176.48,18380.0,145.9415,145.9746,145.8754,145.8754,18380.0
2015-12-30 14:25:00,176.49,176.49,176.44,176.46,10069.0,145.8837,145.8837,145.8424,145.8589,10069.0
2015-12-30 14:30:00,176.47,176.51,176.44,176.47,11598.0,145.8671,145.9002,145.8424,145.8671,11598.0
2015-12-30 14:35:00,176.47,176.47,176.43,176.44,16188.0,145.8671,145.8671,145.8341,145.8424,16188.0
2015-12-30 14:40:00,176.44,176.44,176.38,176.38,15725.0,145.8424,145.8424,145.7928,145.7928,15725.0
2015-12-30 14:45:00,176.38,176.46,176.38,176.45,32626.0,145.7928,145.8589,145.7928,145.8506,32626.0
2015-12-30 14:50:00,176.45,176.45,176.37,176.41,27131.0,145.8506,145.8506,145.7845,145.8176,27131.0
2015-12-30 14:55:00,176.41,176.41,176.33,176.36,14217.0,145.8176,145.8176,145.7514,145.7762,14217.0
2015-12-30 15:00:00,176.34,176.38,176.32,176.38,8980.0,145.7597,145.7928,145.7432,145.7928,8980.0
2015-12-30 15:05:00,176.37,176.4,176.35,176.36,16190.0,145.7845,145.8093,145.768,145.7762,16190.0
2015-12-30 15:10:00,176.34,176.35,176.27,176.35,29307.0,145.7597,145.768,145.7018,145.768,29307.0
2015-12-30 15:15:00,176.35,176.43,176.35,176.42,34460.0,145.768,145.8341,145.768,145.8258,34460.0
2015-12-30 15:20:00,176.43,176.44,176.38,176.39,36025.0,145.8341,145.8424,145.7928,145.801,36025.0
2015-12-30 15:25:00,176.39,176.39,176.34,176.35,22377.0,145.801,145.801,145.7597,145.768,22377.0
2015-12-30 15:30:00,176.33,176.34,175.82,175.91,297139.0,145.7514,145.7597,145.3299,145.4043,297139.0
2015-12-30 15:35:00,175.91,175.95,175.62,175.93,184370.0,145.4043,145.4373,145.1646,145.4208,184370.0
2015-12-30 15:40:00,175.92,176.12,175.81,176.04,106782.0,145.4125,145.5778,145.3216,145.5117,106782.0
2015-12-30 15:45:00,176.03,176.09,175.99,176.07,47575.0,145.5035,145.553,145.4704,145.5365,47575.0
2015-12-30 15:50:00,176.07,176.08,175.84,175.86,57369.0,145.5365,145.5448,145.3464,145.3629,57369.0
2015-12-30 15:55:00,175.86,175.96,175.75,175.77,153993.0,145.3629,145.4456,145.272,145.2885,153993.0
2015-12-31 09:30:00,175.12,175.16,174.66,174.78,123207.0,144.7513,144.7843,144.371,144.4702,123207.0
2015-12-31 09:35:00,174.77,174.87,174.67,174.82,79154.0,144.462,144.5446,144.3793,144.5033,79154.0
2015-12-31 09:40:00,174.8,174.88,174.7,174.79,153784.0,144.4868,144.5529,144.4041,144.4785,153784.0
2015-12-31 09:45:00,174.77,174.83,174.59,174.77,84654.0,144.462,144.5116,144.3132,144.462,84654.0
2015-12-31 09:50:00,174.78,174.78,174.64,174.71,80346.0,144.4702,144.4702,144.3545,144.4124,80346.0
2015-12-31 09:55:00,174.72,174.95,174.72,174.9,89585.0,144.4206,144.6107,144.4206,144.5694,89585.0
2015-12-31 10:00:00,174.89,174.97,174.81,174.89,100302.0,144.5611,144.6273,144.495,144.5611,100302.0
2015-12-31 10:05:00,174.87,174.88,174.72,174.84,75237.0,144.5446,144.5529,144.4206,144.5198,75237.0
2015-12-31 10:10:00,174.87,174.94,174.77,174.8,114393.0,144.5446,144.6025,144.462,144.4868,114393.0
2015-12-31 10:15:00,174.81,174.83,174.7,174.73,67556.0,144.495,144.5116,144.4041,144.4289,67556.0
2015-12-31 10:20:00,174.72,174.77,174.66,174.75,65834.0,144.4206,144.462,144.371,144.4454,65834.0
2015-12-31 10:25:00,174.76,174.76,174.54,174.61,134616.0,144.4537,144.4537,144.2718,144.3297,134616.0
2015-12-31 10:30:00,174.61,174.61,174.24,174.37,99297.0,144.3297,144.3297,144.0239,144.1313,99297.0
2015-12-31 10:35:00,174.36,174.38,174.24,174.35,90415.0,144.1231,144.1396,144.0239,144.1148,90415.0
2015-12-31 10:40:00,174.35,174.39,174.28,174.32,48078.0,144.1148,144.1479,144.0569,144.09,48078.0
2015-12-31 10:45:00,174.33,174.46,174.29,174.46,60782.0,144.0983,144.2057,144.0652,144.2057,60782.0
2015-12-31 10:50:00,174.45,174.51,174.39,174.49,52515.0,144.1975,144.247,144.1479,144.2305,52515.0
2015-12-31 10:55:00,174.49,174.49,174.36,174.45,33030.0,144.2305,144.2305,144.1231,144.1975,33030.0
2015-12-31 11:00:00,174.46,174.68,174.39,174.55,192472.0,144.2057,144.3876,144.1479,144.2801,192472.0
2015-12-31 11:05:00,174.57,174.65,174.53,174.63,19330.0,144.2966,144.3628,144.2636,144.3462,19330.0
2015-12-31 11:10:00,174.63,174.65,174.54,174.63,19236.0,144.3462,144.3628,144.2718,144.3462,19236.0
2015-12-31 11:15:00,174.63,174.64,174.56,174.62,27697.0,144.3462,144.3545,144.2884,144.338,27697.0
2015-12-31 11:20:00,174.6,174.62,174.56,174.56,15761.0,144.3214,144.338,144.2884,144.2884,15761.0
2015-12-31 11:25:00,174.55,174.7,174.53,174.6,115469.0,144.2801,144.4041,144.2636,144.3214,115469.0
2015-12-31 11:30:00,174.59,174.63,174.49,174.61,57287.0,144.3132,144.3462,144.2305,144.3297,57287.0
2015-12-31 11:35:00,174.62,174.75,174.6,174.71,99840.0,144.338,144.4454,144.3214,144.4124,99840.0
2015-12-31 11:40:00,174.72,174.85,174.71,174.81,180291.0,144.4206,144.5281,144.4124,144.495,180291.0
2015-12-31 11:45:00,174.82,175.15,174.81,175.1,155898.0,144.5033,144.7761,144.495,144.7347,155898.0
2015-12-31 11:50:00,175.08,175.1,174.98,175.0,52154.0,144.7182,144.7347,144.6355,144.6521,52154.0
2015-12-31 11:55:00,175.0,175.19,174.99,175.18,43134.0,144.6521,144.8091,144.6438,144.8009,43134.0
2015-12-31 12:00:00,175.19,175.29,175.15,175.22,69734.0,144.8091,144.8918,144.7761,144.8339,69734.0
2015-12-31 12:05:00,175.22,175.45,175.18,175.43,221893.0,144.8339,145.024,144.8009,145.0075,221893.0
2015-12-31 12:10:00,175.42,175.45,175.29,175.34,86913.0,144.9992,145.024,144.8918,144.9331,86913.0
2015-12-31 12:15:00,175.35,175.44,175.3,175.42,42226.0,144.9414,145.0158,144.9,144.9992,42226.0
2015-12-31 12:20:00,175.4,175.54,175.37,175.53,78153.0,144.9827,145.0984,144.9579,145.0902,78153.0
2015-12-31 12:25:00,175.54,175.61,175.43,175.57,47643.0,145.0984,145.1563,145.0075,145.1232,47643.0
2015-12-31 12:30:00,175.58,175.59,175.42,175.5,26764.0,145.1315,145.1398,144.9992,145.0654,26764.0
2015-12-31 12:35:00,175.52,175.55,175.47,175.49,23297.0,145.0819,145.1067,145.0406,145.0571,23297.0
2015-12-31 12:40:00,175.51,175.64,175.51,175.61,43763.0,145.0736,145.1811,145.0736,145.1563,43763.0
2015-12-31 12:45:00,175.61,175.65,175.46,175.52,33828.0,145.1563,145.1894,145.0323,145.0819,33828.0
2015-12-31 12:50:00,175.51,175.51,175.44,175.5,24786.0,145.0736,145.0736,145.0158,145.0654,24786.0
2015-12-31 12:55:00,175.47,175.5,175.31,175.31,12596.0,145.0406,145.0654,144.9083,144.9083,12596.0
2015-12-31 13:00:00,175.28,175.36,175.14,175.16,72631.0,144.8835,144.9496,144.7678,144.7843,72631.0
2015-12-31 13:05:00,175.16,175.17,174.9,174.92,72083.0,144.7843,144.7926,144.5694,144.5859,72083.0
2015-12-31 13:10:00,174.93,175.11,174.92,175.05,29614.0,144.5942,144.743,144.5859,144.6934,29614.0
2015-12-31 13:15:00,174.99,175.05,174.95,175.02,11728.0,144.6438,144.6934,144.6107,144.6686,11728.0
2015-12-31 13:20:00,174.99,175.08,174.99,175.08,27244.0,144.6438,144.7182,144.6438,144.7182,27244.0
2015-12-31 13:25:00,175.09,175.11,174.97,175.03,26674.0,144.7265,144.743,144.6273,144.6769,26674.0
2015-12-31 13:30:00,175.01,175.07,174.98,175.06,27770.0,144.6603,144.7099,144.6355,144.7017,27770.0
2015-12-31 13:35:00,175.06,175.1,174.98,175.06,31965.0,144.7017,144.7347,144.6355,144.7017,31965.0
2015-12-31 13:40:00,175.05,175.29,175.05,175.28,27750.0,144.6934,144.8918,144.6934,144.8835,27750.0
2015-12-31 13:45:00,175.28,175.29,175.19,175.25,23157.0,144.8835,144.8918,144.8091,144.8587,23157.0
2015-12-31 13:50:00,175.26,175.32,175.22,175.3,14508.0,144.867,144.9166,144.8339,144.9,14508.0
2015-12-31 13:55:00,175.3,175.32,175.19,175.28,43765.0,144.9,144.9166,144.8091,144.8835,43765.0
2015-12-31 14:00:00,175.28,175.32,175.22,175.25,37354.0,144.8835,144.9166,144.8339,144.8587,37354.0
2015-12-31 14:05:00,175.21,175.21,175.0,175.05,80038.0,144.8257,144.8257,144.6521,144.6934,80038.0
2015-12-31 14:10:00,175.07,175.1,175.02,175.05,31586.0,144.7099,144.7347,144.6686,144.6934,31586.0
2015-12-31 14:15:00,175.06,175.06,174.96,174.99,20435.0,144.7017,144.7017,144.619,144.6438,20435.0
2015-12-31 14:20:00,175.0,175.01,174.73,174.77,43696.0,144.6521,144.6603,144.4289,144.462,43696.0
2015-12-31 14:25:00,174.75,174.76,174.62,174.7,26878.0,144.4454,144.4537,144.338,144.4041,26878.0
2015-12-31 14:30:00,174.73,174.73,174.56,174.6,35904.0,144.4289,144.4289,144.2884,144.3214,35904.0
2015-12-31 14:35:00,174.62,174.64,174.43,174.5,39530.0,144.338,144.3545,144.1809,144.2388,39530.0
2015-12-31 14:40:00,174.49,174.65,174.49,174.61,31088.0,144.2305,144.3628,144.2305,144.3297,31088.0
2015-12-31 14:45:00,174.57,174.7,174.56,174.67,40108.0,144.2966,144.4041,144.2884,144.3793,40108.0
2015-12-31 14:50:00,174.68,174.76,174.66,174.68,30108.0,144.3876,144.4537,144.371,144.3876,30108.0
2015-12-31 14:55:00,174.71,174.74,174.62,174.62,25828.0,144.4124,144.4372,144.338,144.338,25828.0
2015-12-31 15:00:00,174.62,174.62,174.52,174.54,40225.0,144.338,144.338,144.2553,144.2718,40225.0
2015-12-31 15:05:00,174.53,174.55,174.43,174.46,45217.0,144.2636,144.2801,144.1809,144.2057,45217.0
2015-12-31 15:10:00,174.46,174.46,174.31,174.41,323128.0,144.2057,144.2057,144.0817,144.1644,323128.0
2015-12-31 15:15:00,174.43,174.62,174.43,174.57,80136.0,144.1809,144.338,144.1809,144.2966,80136.0
2015-12-31 15:20:00,174.56,174.59,174.48,174.57,41819.0,144.2884,144.3132,144.2222,144.2966,41819.0
2015-12-31 15:25:00,174.54,174.55,174.41,174.42,46800.0,144.2718,144.2801,144.1644,144.1727,46800.0
2015-12-31 15:30:00,174.43,174.62,174.43,174.62,92031.0,144.1809,144.338,144.1809,144.338,92031.0
2015-12-31 15:35:00,174.62,174.72,174.59,174.64,78280.0,144.338,144.4206,144.3132,144.3545,78280.0
2015-12-31 15:40:00,174.64,174.68,174.46,174.49,85531.0,144.3545,144.3876,144.2057,144.2305,85531.0
2015-12-31 15:45:00,174.48,174.58,174.44,174.54,74335.0,144.2222,144.3049,144.1892,144.2718,74335.0
2015-12-31 15:50:00,174.51,174.51,174.42,174.44,152832.0,144.247,144.247,144.1727,144.1892,152832.0
2015-12-31 15:55:00,174.44,174.44,173.97,173.98,347694.0,144.1892,144.1892,143.8007,143.809,347694.0
2016-01-04 09:30:00,171.05,171.12,170.34,170.4,341968.0,141.3871,141.4449,140.8002,140.8498,341968.0
2016-01-04 09:35:00,170.47,170.67,170.47,170.59,315881.0,140.9076,141.073,140.9076,141.0068,315881.0
2016-01-04 09:40:00,170.59,170.59,170.14,170.18,237864.0,141.0068,141.0068,140.6349,140.6679,237864.0
2016-01-04 09:45:00,170.15,170.49,170.02,170.47,258404.0,140.6431,140.9242,140.5357,140.9076,258404.0
2016-01-04 09:50:00,170.47,170.78,170.46,170.63,236580.0,140.9076,141.1639,140.8994,141.0399,236580.0
2016-01-04 09:55:00,170.6,170.64,170.49,170.5,179056.0,141.0151,141.0482,140.9242,140.9324,179056.0
2016-01-04 10:00:00,170.49,170.49,169.88,169.96,372757.0,140.9242,140.9242,140.42,140.4861,372757.0
2016-01-04 10:05:00,169.94,170.23,169.91,170.2,141195.0,140.4696,140.7093,140.4448,140.6845,141195.0
2016-01-04 10:10:00,170.2,170.4,170.12,170.4,226721.0,140.6845,140.8498,140.6183,140.8498,226721.0
2016-01-04 10:15:00,170.39,170.49,170.34,170.47,148875.0,140.8415,140.9242,140.8002,140.9076,148875.0
2016-01-04 10:20:00,170.46,170.61,170.34,170.39,189100.0,140.8994,141.0234,140.8002,140.8415,189100.0
2016-01-04 10:25:00,170.38,170.53,170.33,170.33,142366.0,140.8333,140.9572,140.7919,140.7919,142366.0
2016-01-04 10:30:00,170.32,170.35,170.14,170.18,147011.0,140.7837,140.8085,140.6349,140.6679,147011.0
2016-01-04 10:35:00,170.18,170.21,170.06,170.18,331189.0,140.6679,140.6927,140.5688,140.6679,331189.0
2016-01-04 10:40:00,170.17,170.26,169.93,170.26,274462.0,140.6597,140.7341,140.4613,140.7341,274462.0
2016-01-04 10:45:00,170.26,170.29,170.08,170.28,136110.0,140.7341,140.7589,140.5853,140.7506,136110.0
2016-01-04 10:50:00,170.28,170.31,169.9,169.9,257926.0,140.7506,140.7754,140.4365,140.4365,257926.0
2016-01-04 10:55:00,169.9,169.9,169.74,169.74,178462.0,140.4365,140.4365,140.3042,140.3042,178462.0
2016-01-04 11:00:00,169.75,169.76,169.46,169.58,351539.0,140.3125,140.3208,140.0728,140.172,351539.0
2016-01-04 11:05:00,169.55,169.57,169.38,169.48,245724.0,140.1472,140.1637,140.0067,140.0893,245724.0
2016-01-04 11:10:00,169.5,169.65,169.35,169.6,142021.0,140.1059,140.2299,139.9819,140.1885,142021.0
2016-01-04 11:15:00,169.63,169.68,169.46,169.51,152753.0,140.2133,140.2546,140.0728,140.1141,152753.0
2016-01-04 11:20:00,169.53,169.69,169.41,169.65,119365.0,140.1307,140.2629,140.0315,140.2299,119365.0
2016-01-04 11:25:00,169.67,169.74,169.52,169.72,153433.0,140.2464,140.3042,140.1224,140.2877,153433.0
2016-01-04 11:30:00,169.71,169.88,169.63,169.87,124609.0,140.2794,140.42,140.2133,140.4117,124609.0
2016-01-04 11:35:00,169.85,169.85,169.66,169.83,164386.0,140.3952,140.3952,140.2381,140.3786,164386.0
2016-01-04 11:40:00,169.83,169.99,169.81,169.81,214300.0,140.3786,140.5109,140.3621,140.3621,214300.0
2016-01-04 11:45:00,169.81,169.9,169.73,169.89,71730.0,140.3621,140.4365,140.296,140.4282,71730.0
2016-01-04 11:50:00,169.87,169.96,169.84,169.9,106874.0,140.4117,140.4861,140.3869,140.4365,106874.0
2016-01-04 11:55:00,169.9,169.96,169.71,169.84,97126.0,140.4365,140.4861,140.2794,140.3869,97126.0
2016-01-04 12:00:00,169.85,169.85,169.7,169.79,55647.0,140.3952,140.3952,140.2712,140.3456,55647.0
2016-01-04 12:05:00,169.79,169.94,169.68,169.8,121162.0,140.3456,140.4696,140.2546,140.3538,121162.0
2016-01-04 12:10:00,169.8,169.88,169.67,169.7,68684.0,140.3538,140.42,140.2464,140.2712,68684.0
2016-01-04 12:15:00,169.7,169.91,169.68,169.81,91129.0,140.2712,140.4448,140.2546,140.3621,91129.0
2016-01-04 12:20:00,169.81,169.89,169.75,169.79,115363.0,140.3621,140.4282,140.3125,140.3456,115363.0
2016-01-04 12:25:00,169.79,169.98,169.74,169.87,102310.0,140.3456,140.5026,140.3042,140.4117,102310.0
2016-01-04 12:30:00,169.89,169.9,169.74,169.84,101939.0,140.4282,140.4365,140.3042,140.3869,101939.0
2016-01-04 12:35:00,169.83,170.04,169.81,170.01,104908.0,140.3786,140.5522,140.3621,140.5274,104908.0
2016-01-04 12:40:00,170.0,170.24,169.92,170.22,132368.0,140.5192,140.7175,140.453,140.701,132368.0
2016-01-04 12:45:00,170.22,170.31,170.14,170.19,72986.0,140.701,140.7754,140.6349,140.6762,72986.0
2016-01-04 12:50:00,170.21,170.38,170.2,170.38,81971.0,140.6927,140.8333,140.6845,140.8333,81971.0
2016-01-04 12:55:00,170.41,170.44,170.23,170.3,124442.0,140.8581,140.8829,140.7093,140.7671,124442.0
2016-01-04 13:00:00,170.31,170.44,170.22,170.42,70893.0,140.7754,140.8829,140.701,140.8663,70893.0
2016-01-04 13:05:00,170.43,170.53,170.4,170.52,88717.0,140.8746,140.9572,140.8498,140.949,88717.0
2016-01-04 13:10:00,170.52,170.63,170.49,170.55,124300.0,140.949,141.0399,140.9242,140.9738,124300.0
2016-01-04 13:15:00,170.55,170.71,170.5,170.53,119220.0,140.9738,141.106,140.9324,140.9572,119220.0
2016-01-04 13:20:00,170.53,170.62,170.41,170.41,67395.0,140.9572,141.0316,140.8581,140.8581,67395.0
2016-01-04 13:25:00,170.43,170.55,170.35,170.49,62440.0,140.8746,140.9738,140.8085,140.9242,62440.0
2016-01-04 13:30:00,170.47,170.55,170.42,170.52,54230.0,140.9076,140.9738,140.8663,140.949,54230.0
2016-01-04 13:35:00,170.52,170.65,170.51,170.65,54045.0,140.949,141.0564,140.9407,141.0564,54045.0
2016-01-04 13:40:00,170.63,170.65,170.51,170.54,43388.0,141.0399,141.0564,140.9407,140.9655,43388.0
2016-01-04 13:45:00,170.54,170.58,170.44,170.53,81436.0,140.9655,140.9986,140.8829,140.9572,81436.0
2016-01-04 13:50:00,170.51,170.7,170.5,170.59,102020.0,140.9407,141.0978,140.9324,141.0068,102020.0
2016-01-04 13:55:00,170.59,170.67,170.46,170.51,68263.0,141.0068,141.073,140.8994,140.9407,68263.0
2016-01-04 14:00:00,170.51,170.51,170.28,170.33,79957.0,140.9407,140.9407,140.7506,140.7919,79957.0
2016-01-04 14:05:00,170.32,170.4,170.16,170.4,49712.0,140.7837,140.8498,140.6514,140.8498,49712.0
2016-01-04 14:10:00,170.4,170.4,170.27,170.33,56267.0,140.8498,140.8498,140.7423,140.7919,56267.0
2016-01-04 14:15:00,170.34,170.5,170.2,170.49,92676.0,140.8002,140.9324,140.6845,140.9242,92676.0
2016-01-04 14:20:00,170.52,170.67,170.49,170.56,74011.0,140.949,141.073,140.9242,140.982,74011.0
2016-01-04 14:25:00,170.56,170.61,170.46,170.46,102160.0,140.982,141.0234,140.8994,140.8994,102160.0
2016-01-04 14:30:00,170.48,170.5,170.11,170.12,84085.0,140.9159,140.9324,140.6101,140.6183,84085.0
2016-01-04 14:35:00,170.12,170.2,169.97,170.11,113503.0,140.6183,140.6845,140.4944,140.6101,113503.0
2016-01-04 14:40:00,170.1,170.16,170.06,170.11,103944.0,140.6018,140.6514,140.5688,140.6101,103944.0
2016-01-04 14:45:00,170.12,170.19,169.96,170.08,122769.0,140.6183,140.6762,140.4861,140.5853,122769.0
2016-01-04 14:50:00,170.09,170.15,169.89,169.94,126807.0,140.5935,140.6431,140.4282,140.4696,126807.0
2016-01-04 14:55:00,169.98,170.11,169.93,170.1,104705.0,140.5026,140.6101,140.4613,140.6018,104705.0
2016-01-04 15:00:00,170.1,170.13,169.81,169.84,82741.0,140.6018,140.6266,140.3621,140.3869,82741.0
2016-01-04 15:05:00,169.83,170.01,169.76,169.94,89438.0,140.3786,140.5274,140.3208,140.4696,89438.0
2016-01-04 15:10:00,169.94,170.03,169.74,169.89,129275.0,140.4696,140.544,140.3042,140.4282,129275.0
2016-01-04 15:15:00,169.89,169.96,169.85,169.91,65464.0,140.4282,140.4861,140.3952,140.4448,65464.0
2016-01-04 15:20:00,169.9,169.92,169.72,169.72,93843.0,140.4365,140.453,140.2877,140.2877,93843.0
2016-01-04 15:25:00,169.71,169.92,169.71,169.88,60647.0,140.2794,140.453,140.2794,140.42,60647.0
2016-01-04 15:30:00,169.87,170.21,169.86,170.14,115199.0,140.4117,140.6927,140.4034,140.6349,115199.0
2016-01-04 15:35:00,170.14,170.28,170.06,170.27,99686.0,140.6349,140.7506,140.5688,140.7423,99686.0
2016-01-04 15:40:00,170.27,170.58,170.26,170.56,187129.0,140.7423,140.9986,140.7341,140.982,187129.0
2016-01-04 15:45:00,170.56,171.09,170.56,171.06,415363.0,140.982,141.4201,140.982,141.3953,415363.0
2016-01-04 15:50:00,171.05,171.12,170.84,170.98,325281.0,141.3871,141.4449,141.2135,141.3292,325281.0
2016-01-04 15:55:00,170.99,171.32,170.94,171.29,541057.0,141.3375,141.6102,141.2961,141.5854,541057.0
2016-01-05 09:30:00,171.69,171.74,171.27,171.49,416332.0,141.9161,141.9574,141.5689,141.7508,416332.0
2016-01-05 09:35:00,171.52,171.63,171.36,171.42,142677.0,141.7756,141.8665,141.6433,141.6929,142677.0
2016-01-05 09:40:00,171.43,171.73,171.31,171.67,203125.0,141.7012,141.9491,141.602,141.8995,203125.0
2016-01-05 09:45:00,171.67,171.72,171.42,171.48,133981.0,141.8995,141.9409,141.6929,141.7425,133981.0
2016-01-05 09:50:00,171.5,171.54,171.24,171.26,104419.0,141.759,141.7921,141.5441,141.5607,104419.0
2016-01-05 09:55:00,171.24,171.31,171.1,171.13,126085.0,141.5441,141.602,141.4284,141.4532,126085.0
2016-01-05 10:00:00,171.14,171.22,170.95,170.96,120867.0,141.4615,141.5276,141.3044,141.3127,120867.0
2016-01-05 10:05:00,170.98,171.07,170.84,170.85,87713.0,141.3292,141.4036,141.2135,141.2218,87713.0
2016-01-05 10:10:00,170.85,171.08,170.85,171.02,97574.0,141.2218,141.4119,141.2218,141.3623,97574.0
2016-01-05 10:15:00,171.02,171.05,170.87,170.98,41811.0,141.3623,141.3871,141.2383,141.3292,41811.0
2016-01-05 10:20:00,170.98,170.98,170.68,170.82,76180.0,141.3292,141.3292,141.0812,141.197,76180.0
2016-01-05 10:25:00,170.76,170.8,170.62,170.63,49158.0,141.1474,141.1804,141.0316,141.0399,49158.0
2016-01-05 10:30:00,170.62,170.75,170.54,170.69,59984.0,141.0316,141.1391,140.9655,141.0895,59984.0
2016-01-05 10:35:00,170.69,170.98,170.63,170.98,64336.0,141.0895,141.3292,141.0399,141.3292,64336.0
2016-01-05 10:40:00,170.96,171.13,170.93,171.05,58245.0,141.3127,141.4532,141.2879,141.3871,58245.0
2016-01-05 10:45:00,171.05,171.27,170.99,171.27,61623.0,141.3871,141.5689,141.3375,141.5689,61623.0
2016-01-05 10:50:00,171.27,171.42,171.22,171.32,51995.0,141.5689,141.6929,141.5276,141.6102,51995.0
2016-01-05 10:55:00,171.36,171.41,171.25,171.28,38382.0,141.6433,141.6846,141.5524,141.5772,38382.0
2016-01-05 11:00:00,171.28,171.37,171.17,171.18,19883.0,141.5772,141.6516,141.4863,141.4945,19883.0
2016-01-05 11:05:00,171.18,171.27,171.09,171.09,61594.0,141.4945,141.5689,141.4201,141.4201,61594.0
2016-01-05 11:10:00,171.08,171.09,170.76,170.76,56187.0,141.4119,141.4201,141.1474,141.1474,56187.0
2016-01-05 11:15:00,170.76,170.81,170.6,170.61,35179.0,141.1474,141.1887,141.0151,141.0234,35179.0
2016-01-05 11:20:00,170.62,170.74,170.61,170.64,105199.0,141.0316,141.1308,141.0234,141.0482,105199.0
2016-01-05 11:25:00,170.63,170.85,170.63,170.7,91527.0,141.0399,141.2218,141.0399,141.0978,91527.0
2016-01-05 11:30:00,170.7,171.01,170.67,171.0,57641.0,141.0978,141.354,141.073,141.3457,57641.0
2016-01-05 11:35:00,170.99,171.03,170.85,170.87,68068.0,141.3375,141.3705,141.2218,141.2383,68068.0
2016-01-05 11:40:00,170.88,170.97,170.71,170.73,87398.0,141.2465,141.3209,141.106,141.1226,87398.0
2016-01-05 11:45:00,170.74,170.92,170.66,170.92,105426.0,141.1308,141.2796,141.0647,141.2796,105426.0
2016-01-05 11:50:00,170.91,171.0,170.75,170.77,63424.0,141.2713,141.3457,141.1391,141.1556,63424.0
2016-01-05 11:55:00,170.77,170.84,170.69,170.81,68366.0,141.1556,141.2135,141.0895,141.1887,68366.0
2016-01-05 12:00:00,170.8,170.81,170.47,170.48,89571.0,141.1804,141.1887,140.9076,140.9159,89571.0
2016-01-05 12:05:00,170.48,170.53,170.35,170.42,53290.0,140.9159,140.9572,140.8085,140.8663,53290.0
2016-01-05 12:10:00,170.43,170.48,170.29,170.36,218000.0,140.8746,140.9159,140.7589,140.8167,218000.0
2016-01-05 12:15:00,170.37,170.37,170.17,170.35,197226.0,140.825,140.825,140.6597,140.8085,197226.0
2016-01-05 12:20:00,170.3,170.46,170.26,170.43,117642.0,140.7671,140.8994,140.7341,140.8746,117642.0
2016-01-05 12:25:00,170.42,170.45,170.29,170.43,51154.0,140.8663,140.8911,140.7589,140.8746,51154.0
2016-01-05 12:30:00,170.4,170.51,170.39,170.4,39491.0,140.8498,140.9407,140.8415,140.8498,39491.0
2016-01-05 12:35:00,170.41,170.56,170.39,170.53,51212.0,140.8581,140.982,140.8415,140.9572,51212.0
2016-01-05 12:40:00,170.52,170.53,170.24,170.3,37869.0,140.949,140.9572,140.7175,140.7671,37869.0
2016-01-05 12:45:00,170.3,170.4,170.28,170.39,45178.0,140.7671,140.8498,140.7506,140.8415,45178.0
2016-01-05 12:50:00,170.36,170.52,170.29,170.5,58213.0,140.8167,140.949,140.7589,140.9324,58213.0
2016-01-05 12:55:00,170.53,170.59,170.44,170.59,44817.0,140.9572,141.0068,140.8829,141.0068,44817.0
2016-01-05 13:00:00,170.59,170.73,170.51,170.73,77405.0,141.0068,141.1226,140.9407,141.1226,77405.0
2016-01-05 13:05:00,170.75,170.79,170.54,170.61,52726.0,141.1391,141.1722,140.9655,141.0234,52726.0
2016-01-05 13:10:00,170.61,170.76,170.59,170.59,81253.0,141.0234,141.1474,141.0068,141.0068,81253.0
2016-01-05 13:15:00,170.61,170.67,170.49,170.51,20343.0,141.0234,141.073,140.9242,140.9407,20343.0
2016-01-05 13:20:00,170.49,170.5,170.38,170.43,36508.0,140.9242,140.9324,140.8333,140.8746,36508.0
2016-01-05 13:25:00,170.41,170.58,170.41,170.58,17532.0,140.8581,140.9986,140.8581,140.9986,17532.0
2016-01-05 13:30:00,170.59,170.68,170.54,170.61,106423.0,141.0068,141.0812,140.9655,141.0234,106423.0
2016-01-05 13:35:00,170.62,170.7,170.6,170.65,24324.0,141.0316,141.0978,141.0151,141.0564,24324.0
2016-01-05 13:40:00,170.67,171.06,170.66,171.04,187429.0,141.073,141.3953,141.0647,141.3788,187429.0
2016-01-05 13:45:00,171.05,171.13,171.01,171.09,70366.0,141.3871,141.4532,141.354,141.4201,70366.0
2016-01-05 13:50:00,171.1,171.25,171.1,171.25,124780.0,141.4284,141.5524,141.4284,141.5524,124780.0
2016-01-05 13:55:00,171.26,171.31,171.12,171.14,58825.0,141.5607,141.602,141.4449,141.4615,58825.0
2016-01-05 14:00:00,171.15,171.17,171.01,171.08,104449.0,141.4697,141.4863,141.354,141.4119,104449.0
2016-01-05 14:05:00,171.08,171.13,170.98,171.13,43347.0,141.4119,141.4532,141.3292,141.4532,43347.0
2016-01-05 14:10:00,171.14,171.31,171.09,171.2,50140.0,141.4615,141.602,141.4201,141.5111,50140.0
2016-01-05 14:15:00,171.19,171.37,171.16,171.37,92935.0,141.5028,141.6516,141.478,141.6516,92935.0
2016-01-05 14:20:00,171.37,171.68,171.37,171.66,108100.0,141.6516,141.9078,141.6516,141.8913,108100.0
2016-01-05 14:25:00,171.69,171.69,171.53,171.53,78855.0,141.9161,141.9161,141.7838,141.7838,78855.0
2016-01-05 14:30:00,171.51,171.55,171.34,171.35,52752.0,141.7673,141.8004,141.6268,141.635,52752.0
2016-01-05 14:35:00,171.34,171.44,171.26,171.35,39337.0,141.6268,141.7094,141.5607,141.635,39337.0
2016-01-05 14:40:00,171.36,171.39,171.21,171.26,97119.0,141.6433,141.6681,141.5193,141.5607,97119.0
2016-01-05 14:45:00,171.27,171.34,171.17,171.33,83757.0,141.5689,141.6268,141.4863,141.6185,83757.0
2016-01-05 14:50:00,171.33,171.43,171.23,171.3,105860.0,141.6185,141.7012,141.5359,141.5937,105860.0
2016-01-05 14:55:00,171.29,171.37,171.17,171.27,96542.0,141.5854,141.6516,141.4863,141.5689,96542.0
2016-01-05 15:00:00,171.26,171.26,171.04,171.07,144998.0,141.5607,141.5607,141.3788,141.4036,144998.0
2016-01-05 15:05:00,171.08,171.11,170.98,171.09,169205.0,141.4119,141.4367,141.3292,141.4201,169205.0
2016-01-05 15:10:00,171.09,171.29,171.05,171.27,152444.0,141.4201,141.5854,141.3871,141.5689,152444.0
2016-01-05 15:15:00,171.27,171.27,170.97,171.01,91660.0,141.5689,141.5689,141.3209,141.354,91660.0
2016-01-05 15:20:00,171.0,171.04,170.79,170.97,209553.0,141.3457,141.3788,141.1722,141.3209,209553.0
2016-01-05 15:25:00,170.94,171.21,170.89,171.15,75908.0,141.2961,141.5193,141.2548,141.4697,75908.0
2016-01-05 15:30:00,171.15,171.36,171.04,171.25,172877.0,141.4697,141.6433,141.3788,141.5524,172877.0
2016-01-05 15:35:00,171.25,171.35,171.05,171.21,139839.0,141.5524,141.635,141.3871,141.5193,139839.0
2016-01-05 15:40:00,171.22,171.53,171.22,171.34,247367.0,141.5276,141.7838,141.5276,141.6268,247367.0
2016-01-05 15:45:00,171.36,171.41,171.16,171.37,79610.0,141.6433,141.6846,141.478,141.6516,79610.0
2016-01-05 15:50:00,171.39,171.43,171.24,171.27,148458.0,141.6681,141.7012,141.5441,141.5689,148458.0
2016-01-05 15:55:00,171.27,171.41,171.23,171.4,259239.0,141.5689,141.6846,141.5359,141.6764,259239.0
2016-01-06 09:30:00,168.92,169.17,168.86,168.96,265094.0,139.6264,139.8331,139.5769,139.6595,265094.0
2016-01-06 09:35:00,168.94,169.27,168.76,169.23,338031.0,139.643,139.9158,139.4942,139.8827,338031.0
2016-01-06 09:40:00,169.23,169.31,169.03,169.3,191452.0,139.8827,139.9488,139.7174,139.9405,191452.0
2016-01-06 09:45:00,169.3,169.41,169.1,169.33,169252.0,139.9405,140.0315,139.7752,139.9653,169252.0
2016-01-06 09:50:00,169.32,169.51,169.29,169.36,136934.0,139.9571,140.1141,139.9323,139.9901,136934.0
2016-01-06 09:55:00,169.37,169.41,169.26,169.41,40341.0,139.9984,140.0315,139.9075,140.0315,40341.0
2016-01-06 10:00:00,169.38,169.44,169.05,169.08,233002.0,140.0067,140.0563,139.7339,139.7587,233002.0
2016-01-06 10:05:00,169.08,169.33,169.05,169.33,102203.0,139.7587,139.9653,139.7339,139.9653,102203.0
2016-01-06 10:10:00,169.34,169.37,169.12,169.29,91664.0,139.9736,139.9984,139.7918,139.9323,91664.0
2016-01-06 10:15:00,169.26,169.3,169.16,169.26,63218.0,139.9075,139.9405,139.8248,139.9075,63218.0
2016-01-06 10:20:00,169.26,169.75,169.24,169.63,206066.0,139.9075,140.3125,139.891,140.2133,206066.0
2016-01-06 10:25:00,169.65,169.72,169.51,169.69,86186.0,140.2299,140.2877,140.1141,140.2629,86186.0
2016-01-06 10:30:00,169.65,169.66,169.38,169.46,130454.0,140.2299,140.2381,140.0067,140.0728,130454.0
2016-01-06 10:35:00,169.48,169.5,169.23,169.25,80156.0,140.0893,140.1059,139.8827,139.8992,80156.0
2016-01-06 10:40:00,169.27,169.31,169.15,169.24,41178.0,139.9158,139.9488,139.8166,139.891,41178.0
2016-01-06 10:45:00,169.21,169.26,169.06,169.22,150176.0,139.8662,139.9075,139.7422,139.8744,150176.0
2016-01-06 10:50:00,169.21,169.25,169.11,169.18,32096.0,139.8662,139.8992,139.7835,139.8414,32096.0
2016-01-06 10:55:00,169.16,169.38,169.16,169.36,71713.0,139.8248,140.0067,139.8248,139.9901,71713.0
2016-01-06 11:00:00,169.33,169.75,169.33,169.73,92436.0,139.9653,140.3125,139.9653,140.296,92436.0
2016-01-06 11:05:00,169.73,169.75,169.47,169.5,89688.0,140.296,140.3125,140.0811,140.1059,89688.0
2016-01-06 11:10:00,169.48,169.5,169.33,169.5,30326.0,140.0893,140.1059,139.9653,140.1059,30326.0
2016-01-06 11:15:00,169.49,169.65,169.36,169.63,74299.0,140.0976,140.2299,139.9901,140.2133,74299.0
2016-01-06 11:20:00,169.64,169.97,169.63,169.84,218241.0,140.2216,140.4944,140.2133,140.3869,218241.0
2016-01-06 11:25:00,169.84,169.86,169.72,169.8,81874.0,140.3869,140.4034,140.2877,140.3538,81874.0
2016-01-06 11:30:00,169.83,169.87,169.6,169.74,68480.0,140.3786,140.4117,140.1885,140.3042,68480.0
2016-01-06 11:35:00,169.75,169.83,169.64,169.8,44766.0,140.3125,140.3786,140.2216,140.3538,44766.0
2016-01-06 11:40:00,169.81,169.93,169.54,169.59,129518.0,140.3621,140.4613,140.1389,140.1803,129518.0
2016-01-06 11:45:00,169.59,169.63,169.52,169.61,42917.0,140.1803,140.2133,140.1224,140.1968,42917.0
2016-01-06 11:50:00,169.59,169.63,169.54,169.57,31739.0,140.1803,140.2133,140.1389,140.1637,31739.0
2016-01-06 11:55:00,169.56,169.56,169.32,169.35,111488.0,140.1555,140.1555,139.9571,139.9819,111488.0
2016-01-06 12:00:00,169.38,169.39,169.26,169.27,38911.0,140.0067,140.0149,139.9075,139.9158,38911.0
2016-01-06 12:05:00,169.27,169.32,169.2,169.3,46027.0,139.9158,139.9571,139.8579,139.9405,46027.0
2016-01-06 12:10:00,169.31,169.36,169.24,169.33,19582.0,139.9488,139.9901,139.891,139.9653,19582.0
2016-01-06 12:15:00,169.32,169.37,169.25,169.28,20783.0,139.9571,139.9984,139.8992,139.924,20783.0
2016-01-06 12:20:00,169.27,169.31,169.18,169.27,39744.0,139.9158,139.9488,139.8414,139.9158,39744.0
2016-01-06 12:25:00,169.28,169.33,169.14,169.25,60598.0,139.924,139.9653,139.8083,139.8992,60598.0
2016-01-06 12:30:00,169.23,169.32,169.19,169.32,12763.0,139.8827,139.9571,139.8496,139.9571,12763.0
2016-01-06 12:35:00,169.31,169.69,169.23,169.56,184390.0,139.9488,140.2629,139.8827,140.1555,184390.0
2016-01-06 12:40:00,169.56,169.6,169.43,169.43,48281.0,140.1555,140.1885,140.048,140.048,48281.0
2016-01-06 12:45:00,169.46,169.54,169.39,169.41,49807.0,140.0728,140.1389,140.0149,140.0315,49807.0
2016-01-06 12:50:00,169.43,169.5,169.38,169.39,42364.0,140.048,140.1059,140.0067,140.0149,42364.0
2016-01-06 12:55:00,169.39,169.41,169.29,169.31,29849.0,140.0149,140.0315,139.9323,139.9488,29849.0
2016-01-06 13:00:00,169.29,169.36,169.24,169.36,84852.0,139.9323,139.9901,139.891,139.9901,84852.0
2016-01-06 13:05:00,169.35,169.38,169.19,169.2,44893.0,139.9819,140.0067,139.8496,139.8579,44893.0
2016-01-06 13:10:00,169.21,169.25,169.02,169.03,91635.0,139.8662,139.8992,139.7091,139.7174,91635.0
2016-01-06 13:15:00,169.04,169.1,168.96,169.0,50321.0,139.7256,139.7752,139.6595,139.6926,50321.0
2016-01-06 13:20:00,168.99,169.08,168.96,169.08,42662.0,139.6843,139.7587,139.6595,139.7587,42662.0
2016-01-06 13:25:00,169.09,169.13,169.02,169.07,45852.0,139.767,139.8,139.7091,139.7504,45852.0
2016-01-06 13:30:00,169.07,169.09,169.0,169.09,51065.0,139.7504,139.767,139.6926,139.767,51065.0
2016-01-06 13:35:00,169.08,169.2,169.08,169.15,58610.0,139.7587,139.8579,139.7587,139.8166,58610.0
2016-01-06 13:40:00,169.17,169.18,169.02,169.02,30975.0,139.8331,139.8414,139.7091,139.7091,30975.0
2016-01-06 13:45:00,169.02,169.05,168.9,168.9,53631.0,139.7091,139.7339,139.6099,139.6099,53631.0
2016-01-06 13:50:00,168.9,169.03,168.86,169.0,59571.0,139.6099,139.7174,139.5769,139.6926,59571.0
2016-01-06 13:55:00,169.0,169.04,168.88,168.88,42868.0,139.6926,139.7256,139.5934,139.5934,42868.0
2016-01-06 14:00:00,168.89,169.17,168.8,169.05,272338.0,139.6016,139.8331,139.5273,139.7339,272338.0
2016-01-06 14:05:00,169.04,169.26,168.87,169.26,171895.0,139.7256,139.9075,139.5851,139.9075,171895.0
2016-01-06 14:10:00,169.27,169.27,169.0,169.23,175359.0,139.9158,139.9158,139.6926,139.8827,175359.0
2016-01-06 14:15:00,169.25,169.35,169.21,169.31,87569.0,139.8992,139.9819,139.8662,139.9488,87569.0
2016-01-06 14:20:00,169.32,169.32,169.08,169.16,63620.0,139.9571,139.9571,139.7587,139.8248,63620.0
2016-01-06 14:25:00,169.17,169.23,169.03,169.1,60087.0,139.8331,139.8827,139.7174,139.7752,60087.0
2016-01-06 14:30:00,169.11,169.14,168.96,169.09,51556.0,139.7835,139.8083,139.6595,139.767,51556.0
2016-01-06 14:35:00,169.1,169.16,168.91,168.99,67409.0,139.7752,139.8248,139.6182,139.6843,67409.0
2016-01-06 14:40:00,168.96,168.98,168.49,168.58,213681.0,139.6595,139.676,139.271,139.3454,213681.0
2016-01-06 14:45:00,168.61,168.62,168.26,168.3,211071.0,139.3702,139.3785,139.0809,139.114,211071.0
2016-01-06 14:50:00,168.29,168.35,168.19,168.3,90462.0,139.1057,139.1553,139.023,139.114,90462.0
2016-01-06 14:55:00,168.3,168.3,168.07,168.14,84512.0,139.114,139.114,138.9239,138.9817,84512.0
2016-01-06 15:00:00,168.13,168.25,168.01,168.24,126269.0,138.9734,139.0726,138.8743,139.0644,126269.0
2016-01-06 15:05:00,168.23,168.35,168.21,168.31,66114.0,139.0561,139.1553,139.0396,139.1222,66114.0
2016-01-06 15:10:00,168.31,168.43,168.24,168.41,81412.0,139.1222,139.2214,139.0644,139.2049,81412.0
2016-01-06 15:15:00,168.42,168.59,168.34,168.59,97465.0,139.2132,139.3537,139.147,139.3537,97465.0
2016-01-06 15:20:00,168.58,168.66,168.5,168.64,100709.0,139.3454,139.4115,139.2793,139.395,100709.0
2016-01-06 15:25:00,168.64,168.8,168.57,168.71,145196.0,139.395,139.5273,139.3371,139.4529,145196.0
2016-01-06 15:30:00,168.72,168.92,168.72,168.88,153744.0,139.4611,139.6264,139.4611,139.5934,153744.0
2016-01-06 15:35:00,168.86,169.06,168.78,169.03,94380.0,139.5769,139.7422,139.5107,139.7174,94380.0
2016-01-06 15:40:00,169.02,169.02,168.82,168.88,133275.0,139.7091,139.7091,139.5438,139.5934,133275.0
2016-01-06 15:45:00,168.89,168.94,168.71,168.86,154673.0,139.6016,139.643,139.4529,139.5769,154673.0
2016-01-06 15:50:00,168.86,168.86,168.5,168.76,173580.0,139.5769,139.5769,139.2793,139.4942,173580.0
2016-01-06 15:55:00,168.76,169.01,168.66,168.94,377514.0,139.4942,139.7008,139.4115,139.643,377514.0
2016-01-07 09:30:00,165.96,166.04,165.72,165.74,469343.0,137.1798,137.2459,136.9814,136.9979,469343.0
2016-01-07 09:35:00,165.75,166.58,165.71,166.51,347042.0,137.0062,137.6922,136.9731,137.6344,347042.0
2016-01-07 09:40:00,166.52,166.86,166.46,166.65,539221.0,137.6426,137.9237,137.5931,137.7501,539221.0
2016-01-07 09:45:00,166.65,166.99,166.53,166.97,177969.0,137.7501,138.0311,137.6509,138.0146,177969.0
2016-01-07 09:50:00,166.95,167.14,166.82,166.91,249742.0,137.9981,138.1551,137.8906,137.965,249742.0
2016-01-07 09:55:00,166.92,166.97,166.7,166.88,100861.0,137.9733,138.0146,137.7914,137.9402,100861.0
2016-01-07 10:00:00,166.87,166.98,166.64,166.67,147808.0,137.932,138.0229,137.7418,137.7666,147808.0
2016-01-07 10:05:00,166.66,166.74,166.53,166.64,113742.0,137.7584,137.8245,137.6509,137.7418,113742.0
2016-01-07 10:10:00,166.62,166.96,166.48,166.96,149169.0,137.7253,138.0063,137.6096,138.0063,149169.0
2016-01-07 10:15:00,166.99,167.11,166.84,167.02,186858.0,138.0311,138.1303,137.9072,138.0559,186858.0
2016-01-07 10:20:00,167.02,167.1,166.69,166.75,185733.0,138.0559,138.1221,137.7832,137.8328,185733.0
2016-01-07 10:25:00,166.76,167.11,166.75,166.97,118212.0,137.841,138.1303,137.8328,138.0146,118212.0
2016-01-07 10:30:00,166.99,167.57,166.99,167.57,162409.0,138.0311,138.5106,138.0311,138.5106,162409.0
2016-01-07 10:35:00,167.54,167.63,167.44,167.56,93274.0,138.4858,138.5602,138.4031,138.5023,93274.0
2016-01-07 10:40:00,167.57,167.62,167.34,167.34,119810.0,138.5106,138.5519,138.3204,138.3204,119810.0
2016-01-07 10:45:00,167.33,167.59,167.29,167.52,118295.0,138.3122,138.5271,138.2791,138.4692,118295.0
2016-01-07 10:50:00,167.53,167.87,167.51,167.75,140839.0,138.4775,138.7585,138.461,138.6593,140839.0
2016-01-07 10:55:00,167.76,167.94,167.71,167.75,139039.0,138.6676,138.8164,138.6263,138.6593,139039.0
2016-01-07 11:00:00,167.74,167.85,167.64,167.68,72673.0,138.6511,138.742,138.5684,138.6015,72673.0
2016-01-07 11:05:00,167.68,167.72,167.46,167.48,74022.0,138.6015,138.6345,138.4196,138.4362,74022.0
2016-01-07 11:10:00,167.47,167.56,167.21,167.26,71401.0,138.4279,138.5023,138.213,138.2543,71401.0
2016-01-07 11:15:00,167.23,167.39,167.2,167.28,50365.0,138.2295,138.3618,138.2047,138.2708,50365.0
2016-01-07 11:20:00,167.28,167.39,167.04,167.11,354319.0,138.2708,138.3618,138.0725,138.1303,354319.0
2016-01-07 11:25:00,167.14,167.39,167.1,167.26,102723.0,138.1551,138.3618,138.1221,138.2543,102723.0
2016-01-07 11:30:00,167.24,167.38,167.16,167.26,83399.0,138.2378,138.3535,138.1717,138.2543,83399.0
2016-01-07 11:35:00,167.28,167.39,167.2,167.34,151768.0,138.2708,138.3618,138.2047,138.3204,151768.0
2016-01-07 11:40:00,167.33,167.44,167.2,167.36,93517.0,138.3122,138.4031,138.2047,138.337,93517.0
2016-01-07 11:45:00,167.35,167.35,166.83,166.92,67006.0,138.3287,138.3287,137.8989,137.9733,67006.0
2016-01-07 11:50:00,166.94,167.03,166.83,166.91,47436.0,137.9898,138.0642,137.8989,137.965,47436.0
2016-01-07 11:55:00,166.94,167.02,166.84,166.84,28483.0,137.9898,138.0559,137.9072,137.9072,28483.0
2016-01-07 12:00:00,166.82,166.97,166.77,166.89,38082.0,137.8906,138.0146,137.8493,137.9485,38082.0
2016-01-07 12:05:00,166.88,166.95,166.73,166.83,45555.0,137.9402,137.9981,137.8162,137.8989,45555.0
2016-01-07 12:10:00,166.84,166.94,166.72,166.84,39511.0,137.9072,137.9898,137.808,137.9072,39511.0
2016-01-07 12:15:00,166.83,167.0,166.8,166.9,26461.0,137.8989,138.0394,137.8741,137.9567,26461.0
2016-01-07 12:20:00,166.9,166.96,166.75,166.77,26192.0,137.9567,138.0063,137.8328,137.8493,26192.0
2016-01-07 12:25:00,166.8,166.8,166.66,166.72,32844.0,137.8741,137.8741,137.7584,137.808,32844.0
2016-01-07 12:30:00,166.72,166.88,166.69,166.86,64560.0,137.808,137.9402,137.7832,137.9237,64560.0
2016-01-07 12:35:00,166.84,166.84,166.52,166.56,210655.0,137.9072,137.9072,137.6426,137.6757,210655.0
2016-01-07 12:40:00,166.53,166.68,166.53,166.63,61642.0,137.6509,137.7749,137.6509,137.7336,61642.0
2016-01-07 12:45:00,166.65,166.8,166.65,166.75,35186.0,137.7501,137.8741,137.7501,137.8328,35186.0
2016-01-07 12:50:00,166.75,166.76,166.65,166.66,287863.0,137.8328,137.841,137.7501,137.7584,287863.0
2016-01-07 12:55:00,166.65,166.71,166.43,166.48,151362.0,137.7501,137.7997,137.5683,137.6096,151362.0
2016-01-07 13:00:00,166.48,166.51,166.29,166.35,39373.0,137.6096,137.6344,137.4525,137.5021,39373.0
2016-01-07 13:05:00,166.34,166.34,165.98,166.06,111697.0,137.4939,137.4939,137.1963,137.2624,111697.0
2016-01-07 13:10:00,166.05,166.05,165.77,165.94,224634.0,137.2542,137.2542,137.0227,137.1632,224634.0
2016-01-07 13:15:00,165.93,165.95,165.68,165.69,366556.0,137.155,137.1715,136.9483,136.9566,366556.0
2016-01-07 13:20:00,165.68,165.7,165.45,165.68,121651.0,136.9483,136.9648,136.7582,136.9483,121651.0
2016-01-07 13:25:00,165.68,165.88,165.66,165.71,127872.0,136.9483,137.1136,136.9318,136.9731,127872.0
2016-01-07 13:30:00,165.69,165.69,165.39,165.54,210834.0,136.9566,136.9566,136.7086,136.8326,210834.0
2016-01-07 13:35:00,165.54,165.62,165.07,165.26,141310.0,136.8326,136.8987,136.4441,136.6012,141310.0
2016-01-07 13:40:00,165.22,165.42,165.04,165.38,155552.0,136.5681,136.7334,136.4193,136.7003,155552.0
2016-01-07 13:45:00,165.39,165.56,165.33,165.55,142702.0,136.7086,136.8491,136.659,136.8409,142702.0
2016-01-07 13:50:00,165.54,165.66,165.5,165.63,86935.0,136.8326,136.9318,136.7995,136.907,86935.0
2016-01-07 13:55:00,165.62,165.69,165.37,165.41,327439.0,136.8987,136.9566,136.6921,136.7251,327439.0
2016-01-07 14:00:00,165.41,165.51,165.19,165.28,137346.0,136.7251,136.8078,136.5433,136.6177,137346.0
2016-01-07 14:05:00,165.28,165.34,165.09,165.18,92095.0,136.6177,136.6673,136.4606,136.535,92095.0
2016-01-07 14:10:00,165.15,165.44,165.08,165.2,119728.0,136.5102,136.7499,136.4524,136.5516,119728.0
2016-01-07 14:15:00,165.21,165.47,165.13,165.42,78355.0,136.5598,136.7747,136.4937,136.7334,78355.0
2016-01-07 14:20:00,165.42,165.47,165.21,165.22,49069.0,136.7334,136.7747,136.5598,136.5681,49069.0
2016-01-07 14:25:00,165.23,165.3,165.0,165.03,107156.0,136.5764,136.6342,136.3862,136.411,107156.0
2016-01-07 14:30:00,165.01,165.2,164.78,164.96,433431.0,136.3945,136.5516,136.2044,136.3532,433431.0
2016-01-07 14:35:00,164.97,165.39,164.97,165.39,237767.0,136.3614,136.7086,136.3614,136.7086,237767.0
2016-01-07 14:40:00,165.42,165.64,165.29,165.57,173739.0,136.7334,136.9153,136.6259,136.8574,173739.0
2016-01-07 14:45:00,165.56,165.8,165.47,165.79,118630.0,136.8491,137.0475,136.7747,137.0392,118630.0
2016-01-07 14:50:00,165.79,165.83,165.54,165.55,175486.0,137.0392,137.0723,136.8326,136.8409,175486.0
2016-01-07 14:55:00,165.56,165.65,165.19,165.19,182893.0,136.8491,136.9235,136.5433,136.5433,182893.0
2016-01-07 15:00:00,165.18,165.25,164.97,165.06,221465.0,136.535,136.5929,136.3614,136.4358,221465.0
2016-01-07 15:05:00,165.07,165.34,165.0,165.33,88823.0,136.4441,136.6673,136.3862,136.659,88823.0
2016-01-07 15:10:00,165.32,165.47,165.05,165.15,128197.0,136.6507,136.7747,136.4276,136.5102,128197.0
2016-01-07 15:15:00,165.16,165.26,164.93,165.06,165356.0,136.5185,136.6012,136.3284,136.4358,165356.0
2016-01-07 15:20:00,165.07,165.07,164.71,164.87,157346.0,136.4441,136.4441,136.1465,136.2788,157346.0
2016-01-07 15:25:00,164.89,164.89,164.49,164.5,199763.0,136.2953,136.2953,135.9647,135.9729,199763.0
2016-01-07 15:30:00,164.5,165.16,164.48,165.12,350530.0,135.9729,136.5185,135.9564,136.4854,350530.0
2016-01-07 15:35:00,165.15,165.45,164.99,165.3,181789.0,136.5102,136.7582,136.378,136.6342,181789.0
2016-01-07 15:40:00,165.3,165.41,165.08,165.08,419118.0,136.6342,136.7251,136.4524,136.4524,419118.0
2016-01-07 15:45:00,165.06,165.72,165.03,165.52,403981.0,136.4358,136.9814,136.411,136.8161,403981.0
2016-01-07 15:50:00,165.51,165.51,165.24,165.41,303228.0,136.8078,136.8078,136.5846,136.7251,303228.0
2016-01-07 15:55:00,165.4,165.58,164.98,164.98,752852.0,136.7169,136.8657,136.3697,136.3697,752852.0
2016-01-08 09:30:00,165.96,166.39,165.7,166.33,663486.0,137.1798,137.5352,136.9648,137.4856,663486.0
2016-01-08 09:35:00,166.32,166.32,165.65,165.78,182365.0,137.4773,137.4773,136.9235,137.031,182365.0
2016-01-08 09:40:00,165.79,165.88,165.41,165.42,177997.0,137.0392,137.1136,136.7251,136.7334,177997.0
2016-01-08 09:45:00,165.43,165.84,165.35,165.75,97823.0,136.7417,137.0806,136.6755,137.0062,97823.0
2016-01-08 09:50:00,165.76,165.92,165.58,165.76,158275.0,137.0144,137.1467,136.8657,137.0144,158275.0
2016-01-08 09:55:00,165.76,166.11,165.75,166.08,168025.0,137.0144,137.3037,137.0062,137.2789,168025.0
2016-01-08 10:00:00,166.07,166.07,165.34,165.44,228581.0,137.2707,137.2707,136.6673,136.7499,228581.0
2016-01-08 10:05:00,165.42,165.54,165.28,165.28,165517.0,136.7334,136.8326,136.6177,136.6177,165517.0
2016-01-08 10:10:00,165.27,165.42,164.97,165.08,209897.0,136.6094,136.7334,136.3614,136.4524,209897.0
2016-01-08 10:15:00,165.09,165.4,165.04,165.16,101965.0,136.4606,136.7169,136.4193,136.5185,101965.0
2016-01-08 10:20:00,165.17,165.27,165.0,165.25,159661.0,136.5268,136.6094,136.3862,136.5929,159661.0
2016-01-08 10:25:00,165.25,165.56,165.2,165.35,157236.0,136.5929,136.8491,136.5516,136.6755,157236.0
2016-01-08 10:30:00,165.36,165.6,165.36,165.53,87135.0,136.6838,136.8822,136.6838,136.8243,87135.0
2016-01-08 10:35:00,165.53,165.57,165.11,165.2,92099.0,136.8243,136.8574,136.4772,136.5516,92099.0
2016-01-08 10:40:00,165.22,165.31,165.11,165.14,86473.0,136.5681,136.6425,136.4772,136.502,86473.0
2016-01-08 10:45:00,165.12,165.69,165.11,165.58,114697.0,136.4854,136.9566,136.4772,136.8657,114697.0
2016-01-08 10:50:00,165.58,165.58,165.17,165.19,50497.0,136.8657,136.8657,136.5268,136.5433,50497.0
2016-01-08 10:55:00,165.18,165.38,165.06,165.14,131591.0,136.535,136.7003,136.4358,136.502,131591.0
2016-01-08 11:00:00,165.18,165.42,165.15,165.21,91534.0,136.535,136.7334,136.5102,136.5598,91534.0
2016-01-08 11:05:00,165.21,165.39,165.02,165.17,168911.0,136.5598,136.7086,136.4028,136.5268,168911.0
2016-01-08 11:10:00,165.17,165.18,164.88,164.94,82642.0,136.5268,136.535,136.287,136.3366,82642.0
2016-01-08 11:15:00,164.93,165.03,164.83,164.9,470386.0,136.3284,136.411,136.2457,136.3036,470386.0
2016-01-08 11:20:00,164.89,164.96,164.73,164.9,193184.0,136.2953,136.3532,136.1631,136.3036,193184.0
2016-01-08 11:25:00,164.89,164.9,164.53,164.66,113836.0,136.2953,136.3036,135.9977,136.1052,113836.0
2016-01-08 11:30:00,164.67,164.68,164.26,164.31,226841.0,136.1135,136.1217,135.7746,135.8159,226841.0
2016-01-08 11:35:00,164.28,164.56,164.18,164.54,252405.0,135.7911,136.0225,135.7084,136.006,252405.0
2016-01-08 11:40:00,164.53,164.7,164.27,164.68,99586.0,135.9977,136.1383,135.7828,136.1217,99586.0
2016-01-08 11:45:00,164.65,164.87,164.62,164.85,133389.0,136.0969,136.2788,136.0721,136.2623,133389.0
2016-01-08 11:50:00,164.81,165.13,164.72,165.1,122279.0,136.2292,136.4937,136.1548,136.4689,122279.0
2016-01-08 11:55:00,165.09,165.26,165.02,165.22,141196.0,136.4606,136.6012,136.4028,136.5681,141196.0
2016-01-08 12:00:00,165.23,165.35,165.06,165.1,88352.0,136.5764,136.6755,136.4358,136.4689,88352.0
2016-01-08 12:05:00,165.12,165.53,165.12,165.5,179140.0,136.4854,136.8243,136.4854,136.7995,179140.0
2016-01-08 12:10:00,165.5,165.52,165.27,165.43,74290.0,136.7995,136.8161,136.6094,136.7417,74290.0
2016-01-08 12:15:00,165.43,165.62,165.34,165.55,113088.0,136.7417,136.8987,136.6673,136.8409,113088.0
2016-01-08 12:20:00,165.57,165.72,165.5,165.66,47078.0,136.8574,136.9814,136.7995,136.9318,47078.0
2016-01-08 12:25:00,165.65,165.74,165.56,165.71,40675.0,136.9235,136.9979,136.8491,136.9731,40675.0
2016-01-08 12:30:00,165.7,165.7,165.45,165.48,59645.0,136.9648,136.9648,136.7582,136.783,59645.0
2016-01-08 12:35:00,165.47,165.59,165.29,165.32,48709.0,136.7747,136.8739,136.6259,136.6507,48709.0
2016-01-08 12:40:00,165.32,165.39,165.27,165.34,33370.0,136.6507,136.7086,136.6094,136.6673,33370.0
2016-01-08 12:45:00,165.34,165.58,165.29,165.47,52372.0,136.6673,136.8657,136.6259,136.7747,52372.0
2016-01-08 12:50:00,165.44,165.44,165.22,165.42,76073.0,136.7499,136.7499,136.5681,136.7334,76073.0
2016-01-08 12:55:00,165.41,165.43,165.29,165.35,82670.0,136.7251,136.7417,136.6259,136.6755,82670.0
2016-01-08 13:00:00,165.32,165.5,165.28,165.3,75495.0,136.6507,136.7995,136.6177,136.6342,75495.0
2016-01-08 13:05:00,165.27,165.27,164.96,165.05,143484.0,136.6094,136.6094,136.3532,136.4276,143484.0
2016-01-08 13:10:00,165.03,165.04,164.91,164.99,61374.0,136.411,136.4193,136.3118,136.378,61374.0
2016-01-08 13:15:00,164.98,165.09,164.92,165.08,45622.0,136.3697,136.4606,136.3201,136.4524,45622.0
2016-01-08 13:20:00,165.06,165.16,164.79,164.83,101896.0,136.4358,136.5185,136.2127,136.2457,101896.0
2016-01-08 13:25:00,164.83,164.96,164.67,164.86,107840.0,136.2457,136.3532,136.1135,136.2705,107840.0
2016-01-08 13:30:00,164.85,165.09,164.8,165.06,47820.0,136.2623,136.4606,136.2209,136.4358,47820.0
2016-01-08 13:35:00,165.08,165.36,165.07,165.32,62148.0,136.4524,136.6838,136.4441,136.6507,62148.0
2016-01-08 13:40:00,165.33,165.38,165.24,165.27,47188.0,136.659,136.7003,136.5846,136.6094,47188.0
2016-01-08 13:45:00,165.24,165.24,164.96,164.99,195542.0,136.5846,136.5846,136.3532,136.378,195542.0
2016-01-08 13:50:00,164.99,165.12,164.97,165.05,54383.0,136.378,136.4854,136.3614,136.4276,54383.0
2016-01-08 13:55:00,165.06,165.07,164.83,164.92,59826.0,136.4358,136.4441,136.2457,136.3201,59826.0
2016-01-08 14:00:00,164.91,165.24,164.9,165.18,64833.0,136.3118,136.5846,136.3036,136.535,64833.0
2016-01-08 14:05:00,165.19,165.2,165.07,165.11,57372.0,136.5433,136.5516,136.4441,136.4772,57372.0
2016-01-08 14:10:00,165.09,165.09,164.8,164.82,65604.0,136.4606,136.4606,136.2209,136.2375,65604.0
2016-01-08 14:15:00,164.82,164.94,164.69,164.88,152383.0,136.2375,136.3366,136.13,136.287,152383.0
2016-01-08 14:20:00,164.88,164.9,164.59,164.61,150685.0,136.287,136.3036,136.0473,136.0639,150685.0
2016-01-08 14:25:00,164.59,164.59,164.4,164.44,68552.0,136.0473,136.0473,135.8903,135.9234,68552.0
2016-01-08 14:30:00,164.41,164.63,164.38,164.52,112261.0,135.8986,136.0804,135.8738,135.9895,112261.0
2016-01-08 14:35:00,164.48,164.49,164.3,164.36,84650.0,135.9564,135.9647,135.8076,135.8572,84650.0
2016-01-08 14:40:00,164.33,164.73,164.26,164.73,90205.0,135.8324,136.1631,135.7746,136.1631,90205.0
2016-01-08 14:45:00,164.7,164.82,164.63,164.71,94602.0,136.1383,136.2375,136.0804,136.1465,94602.0
2016-01-08 14:50:00,164.73,164.77,164.46,164.65,169240.0,136.1631,136.1961,135.9399,136.0969,169240.0
2016-01-08 14:55:00,164.64,164.65,164.36,164.45,147531.0,136.0887,136.0969,135.8572,135.9316,147531.0
2016-01-08 15:00:00,164.44,164.68,164.35,164.64,164130.0,135.9234,136.1217,135.849,136.0887,164130.0
2016-01-08 15:05:00,164.64,164.67,164.46,164.5,39522.0,136.0887,136.1135,135.9399,135.9729,39522.0
2016-01-08 15:10:00,164.5,164.6,164.23,164.41,91228.0,135.9729,136.0556,135.7498,135.8986,91228.0
2016-01-08 15:15:00,164.4,164.61,164.27,164.27,330162.0,135.8903,136.0639,135.7828,135.7828,330162.0
2016-01-08 15:20:00,164.26,164.39,164.17,164.36,124594.0,135.7746,135.882,135.7002,135.8572,124594.0
2016-01-08 15:25:00,164.35,164.44,164.02,164.11,187427.0,135.849,135.9234,135.5762,135.6506,187427.0
2016-01-08 15:30:00,164.1,164.1,163.83,163.92,214546.0,135.6423,135.6423,135.4191,135.4935,214546.0
2016-01-08 15:35:00,163.91,164.03,163.75,163.8,202429.0,135.4853,135.5845,135.353,135.3943,202429.0
2016-01-08 15:40:00,163.77,163.89,163.57,163.71,285928.0,135.3695,135.4687,135.2042,135.3199,285928.0
2016-01-08 15:45:00,163.7,163.74,163.39,163.43,499436.0,135.3117,135.3447,135.0554,135.0885,499436.0
2016-01-08 15:50:00,163.43,163.55,163.15,163.17,418125.0,135.0885,135.1877,134.8571,134.8736,418125.0
2016-01-08 15:55:00,163.17,163.41,163.0,163.26,610712.0,134.8736,135.072,134.7331,134.948,610712.0
2016-01-11 09:30:00,164.16,164.5,164.06,164.38,399123.0,135.6919,135.9729,135.6093,135.8738,399123.0
2016-01-11 09:35:00,164.4,164.47,163.78,163.95,177253.0,135.8903,135.9482,135.3778,135.5183,177253.0
2016-01-11 09:40:00,163.94,163.98,163.67,163.92,231396.0,135.5101,135.5431,135.2869,135.4935,231396.0
2016-01-11 09:45:00,163.94,164.0,163.57,163.6,92282.0,135.5101,135.5597,135.2042,135.229,92282.0
2016-01-11 09:50:00,163.59,163.61,163.42,163.43,151575.0,135.2208,135.2373,135.0802,135.0885,151575.0
2016-01-11 09:55:00,163.45,163.57,163.3,163.54,93569.0,135.105,135.2042,134.981,135.1794,93569.0
2016-01-11 10:00:00,163.52,163.81,163.44,163.57,177146.0,135.1629,135.4026,135.0968,135.2042,177146.0
2016-01-11 10:05:00,163.57,163.71,163.4,163.65,94059.0,135.2042,135.3199,135.0637,135.2704,94059.0
2016-01-11 10:10:00,163.65,163.93,163.6,163.71,101886.0,135.2704,135.5018,135.229,135.3199,101886.0
2016-01-11 10:15:00,163.7,163.7,163.35,163.48,117007.0,135.3117,135.3117,135.0224,135.1298,117007.0
2016-01-11 10:20:00,163.49,163.76,163.49,163.73,39807.0,135.1381,135.3613,135.1381,135.3365,39807.0
2016-01-11 10:25:00,163.74,163.78,163.62,163.73,37794.0,135.3447,135.3778,135.2456,135.3365,37794.0
2016-01-11 10:30:00,163.73,164.12,163.73,164.1,98817.0,135.3365,135.6588,135.3365,135.6423,98817.0
2016-01-11 10:35:00,164.11,164.18,163.94,163.96,239959.0,135.6506,135.7084,135.5101,135.5266,239959.0
2016-01-11 10:40:00,163.97,164.13,163.82,164.09,130524.0,135.5349,135.6671,135.4109,135.634,130524.0
2016-01-11 10:45:00,164.09,164.09,163.57,163.72,212612.0,135.634,135.634,135.2042,135.3282,212612.0
2016-01-11 10:50:00,163.73,163.78,163.31,163.33,151457.0,135.3365,135.3778,134.9893,135.0058,151457.0
2016-01-11 10:55:00,163.34,163.42,163.09,163.18,145890.0,135.0141,135.0802,134.8075,134.8819,145890.0
2016-01-11 11:00:00,163.19,163.21,163.01,163.03,180539.0,134.8901,134.9067,134.7413,134.7579,180539.0
2016-01-11 11:05:00,163.03,163.09,162.88,163.07,116943.0,134.7579,134.8075,134.6339,134.7909,116943.0
2016-01-11 11:10:00,163.07,163.32,163.06,163.3,82639.0,134.7909,134.9976,134.7827,134.981,82639.0
2016-01-11 11:15:00,163.26,163.54,163.24,163.38,135015.0,134.948,135.1794,134.9315,135.0472,135015.0
2016-01-11 11:20:00,163.37,163.43,163.15,163.24,118036.0,135.0389,135.0885,134.8571,134.9315,118036.0
2016-01-11 11:25:00,163.25,163.34,163.13,163.3,55463.0,134.9397,135.0141,134.8405,134.981,55463.0
2016-01-11 11:30:00,163.28,163.29,163.0,163.07,79306.0,134.9645,134.9728,134.7331,134.7909,79306.0
2016-01-11 11:35:00,163.08,163.56,163.04,163.46,133650.0,134.7992,135.196,134.7661,135.1133,133650.0
2016-01-11 11:40:00,163.48,163.78,163.44,163.47,152191.0,135.1298,135.3778,135.0968,135.1216,152191.0
2016-01-11 11:45:00,163.51,163.82,163.5,163.76,95412.0,135.1546,135.4109,135.1464,135.3613,95412.0
2016-01-11 11:50:00,163.74,163.99,163.67,163.9,378467.0,135.3447,135.5514,135.2869,135.477,378467.0
2016-01-11 11:55:00,163.92,164.0,163.73,163.79,143030.0,135.4935,135.5597,135.3365,135.3861,143030.0
2016-01-11 12:00:00,163.81,163.86,163.74,163.77,75500.0,135.4026,135.4439,135.3447,135.3695,75500.0
2016-01-11 12:05:00,163.77,163.88,163.68,163.8,74078.0,135.3695,135.4605,135.2951,135.3943,74078.0
2016-01-11 12:10:00,163.8,163.91,163.71,163.72,56141.0,135.3943,135.4853,135.3199,135.3282,56141.0
2016-01-11 12:15:00,163.67,163.73,163.41,163.54,59341.0,135.2869,135.3365,135.072,135.1794,59341.0
2016-01-11 12:20:00,163.5,163.54,163.28,163.3,85719.0,135.1464,135.1794,134.9645,134.981,85719.0
2016-01-11 12:25:00,163.3,163.32,163.1,163.18,77712.0,134.981,134.9976,134.8157,134.8819,77712.0
2016-01-11 12:30:00,163.15,163.31,163.14,163.25,80632.0,134.8571,134.9893,134.8488,134.9397,80632.0
2016-01-11 12:35:00,163.24,163.38,163.12,163.12,50019.0,134.9315,135.0472,134.8323,134.8323,50019.0
2016-01-11 12:40:00,163.11,163.27,163.0,163.24,67343.0,134.824,134.9563,134.7331,134.9315,67343.0
2016-01-11 12:45:00,163.24,163.37,163.18,163.25,39345.0,134.9315,135.0389,134.8819,134.9397,39345.0
2016-01-11 12:50:00,163.26,163.34,163.09,163.09,72780.0,134.948,135.0141,134.8075,134.8075,72780.0
2016-01-11 12:55:00,163.07,163.32,163.06,163.3,91928.0,134.7909,134.9976,134.7827,134.981,91928.0
2016-01-11 13:00:00,163.32,163.45,163.19,163.42,65632.0,134.9976,135.105,134.8901,135.0802,65632.0
2016-01-11 13:05:00,163.37,163.4,163.17,163.22,57202.0,135.0389,135.0637,134.8736,134.9149,57202.0
2016-01-11 13:10:00,163.2,163.23,162.76,162.79,177457.0,134.8984,134.9232,134.5347,134.5595,177457.0
2016-01-11 13:15:00,162.78,163.02,162.77,162.99,54370.0,134.5512,134.7496,134.543,134.7248,54370.0
2016-01-11 13:20:00,163.0,163.02,162.82,162.87,57149.0,134.7331,134.7496,134.5843,134.6256,57149.0
2016-01-11 13:25:00,162.88,162.92,162.59,162.66,164703.0,134.6339,134.6669,134.3942,134.452,164703.0
2016-01-11 13:30:00,162.66,162.86,162.65,162.71,165966.0,134.452,134.6174,134.4438,134.4934,165966.0
2016-01-11 13:35:00,162.73,162.79,162.48,162.63,134569.0,134.5099,134.5595,134.3032,134.4272,134569.0
2016-01-11 13:40:00,162.63,162.68,162.43,162.49,119550.0,134.4272,134.4686,134.2619,134.3115,119550.0
2016-01-11 13:45:00,162.51,162.51,162.22,162.24,194587.0,134.328,134.328,134.0883,134.1049,194587.0
2016-01-11 13:50:00,162.25,162.41,162.15,162.4,153583.0,134.1131,134.2454,134.0305,134.2371,153583.0
2016-01-11 13:55:00,162.41,162.5,162.35,162.38,74399.0,134.2454,134.3198,134.1958,134.2206,74399.0
2016-01-11 14:00:00,162.39,162.65,162.26,162.58,211233.0,134.2289,134.4438,134.1214,134.3859,211233.0
2016-01-11 14:05:00,162.57,162.79,162.53,162.75,225295.0,134.3776,134.5595,134.3446,134.5264,225295.0
2016-01-11 14:10:00,162.77,163.1,162.71,162.73,280367.0,134.543,134.8157,134.4934,134.5099,280367.0
2016-01-11 14:15:00,162.73,163.16,162.71,163.02,234944.0,134.5099,134.8653,134.4934,134.7496,234944.0
2016-01-11 14:20:00,163.03,163.12,162.8,163.05,122203.0,134.7579,134.8323,134.5678,134.7744,122203.0
2016-01-11 14:25:00,163.07,163.32,162.96,163.17,317827.0,134.7909,134.9976,134.7,134.8736,317827.0
2016-01-11 14:30:00,163.17,163.29,163.0,163.11,148786.0,134.8736,134.9728,134.7331,134.824,148786.0
2016-01-11 14:35:00,163.12,163.23,162.94,163.22,98170.0,134.8323,134.9232,134.6835,134.9149,98170.0
2016-01-11 14:40:00,163.21,163.38,163.09,163.25,231114.0,134.9067,135.0472,134.8075,134.9397,231114.0
2016-01-11 14:45:00,163.22,163.28,163.1,163.13,58911.0,134.9149,134.9645,134.8157,134.8405,58911.0
2016-01-11 14:50:00,163.11,163.14,162.91,162.92,120262.0,134.824,134.8488,134.6587,134.6669,120262.0
2016-01-11 14:55:00,162.93,163.0,162.81,162.93,32216.0,134.6752,134.7331,134.576,134.6752,32216.0
2016-01-11 15:00:00,162.96,163.11,162.94,163.0,90486.0,134.7,134.824,134.6835,134.7331,90486.0
2016-01-11 15:05:00,162.99,162.99,162.64,162.79,216850.0,134.7248,134.7248,134.4355,134.5595,216850.0
2016-01-11 15:10:00,162.75,162.79,162.57,162.59,182104.0,134.5264,134.5595,134.3776,134.3942,182104.0
2016-01-11 15:15:00,162.59,162.65,162.41,162.61,166176.0,134.3942,134.4438,134.2454,134.4107,166176.0
2016-01-11 15:20:00,162.59,163.21,162.53,163.21,256266.0,134.3942,134.9067,134.3446,134.9067,256266.0
2016-01-11 15:25:00,163.19,163.79,163.11,163.66,385307.0,134.8901,135.3861,134.824,135.2786,385307.0
2016-01-11 15:30:00,163.69,164.08,163.66,164.02,420986.0,135.3034,135.6258,135.2786,135.5762,420986.0
2016-01-11 15:35:00,164.01,164.39,163.86,164.14,355020.0,135.5679,135.882,135.4439,135.6754,355020.0
2016-01-11 15:40:00,164.14,164.39,164.06,164.35,301785.0,135.6754,135.882,135.6093,135.849,301785.0
2016-01-11 15:45:00,164.35,164.37,163.82,163.91,222246.0,135.849,135.8655,135.4109,135.4853,222246.0
2016-01-11 15:50:00,163.94,164.21,163.94,164.14,354482.0,135.5101,135.7332,135.5101,135.6754,354482.0
2016-01-11 15:55:00,164.16,164.19,163.78,163.8,214119.0,135.6919,135.7167,135.3778,135.3943,214119.0
2016-01-12 09:30:00,165.19,165.23,164.84,165.21,352533.0,136.5433,136.5764,136.254,136.5598,352533.0
2016-01-12 09:35:00,165.23,165.53,165.11,165.48,239035.0,136.5764,136.8243,136.4772,136.783,239035.0
2016-01-12 09:40:00,165.5,165.71,165.48,165.57,261977.0,136.7995,136.9731,136.783,136.8574,261977.0
2016-01-12 09:45:00,165.56,165.78,165.56,165.61,293823.0,136.8491,137.031,136.8491,136.8905,293823.0
2016-01-12 09:50:00,165.63,165.73,165.39,165.39,44399.0,136.907,136.9896,136.7086,136.7086,44399.0
2016-01-12 09:55:00,165.38,165.6,165.29,165.4,50362.0,136.7003,136.8822,136.6259,136.7169,50362.0
2016-01-12 10:00:00,165.36,165.46,164.98,165.05,131171.0,136.6838,136.7665,136.3697,136.4276,131171.0
2016-01-12 10:05:00,165.04,165.21,164.83,164.91,171978.0,136.4193,136.5598,136.2457,136.3118,171978.0
2016-01-12 10:10:00,164.92,165.15,164.83,164.83,157153.0,136.3201,136.5102,136.2457,136.2457,157153.0
2016-01-12 10:15:00,164.82,164.93,164.54,164.79,325251.0,136.2375,136.3284,136.006,136.2127,325251.0
2016-01-12 10:20:00,164.78,164.83,164.42,164.46,169476.0,136.2044,136.2457,135.9068,135.9399,169476.0
2016-01-12 10:25:00,164.47,164.64,164.37,164.5,95656.0,135.9482,136.0887,135.8655,135.9729,95656.0
2016-01-12 10:30:00,164.49,164.92,164.47,164.77,125554.0,135.9647,136.3201,135.9482,136.1961,125554.0
2016-01-12 10:35:00,164.75,164.88,164.5,164.55,107531.0,136.1796,136.287,135.9729,136.0143,107531.0
2016-01-12 10:40:00,164.56,164.66,164.31,164.46,151872.0,136.0225,136.1052,135.8159,135.9399,151872.0
2016-01-12 10:45:00,164.45,164.45,164.12,164.13,146304.0,135.9316,135.9316,135.6588,135.6671,146304.0
2016-01-12 10:50:00,164.15,164.4,164.12,164.32,159697.0,135.6836,135.8903,135.6588,135.8242,159697.0
2016-01-12 10:55:00,164.29,164.52,164.29,164.44,69676.0,135.7994,135.9895,135.7994,135.9234,69676.0
2016-01-12 11:00:00,164.46,164.57,164.29,164.46,69035.0,135.9399,136.0308,135.7994,135.9399,69035.0
2016-01-12 11:05:00,164.45,164.45,164.16,164.27,69852.0,135.9316,135.9316,135.6919,135.7828,69852.0
2016-01-12 11:10:00,164.26,164.27,163.92,163.99,146628.0,135.7746,135.7828,135.4935,135.5514,146628.0
2016-01-12 11:15:00,163.96,164.23,163.87,164.1,79076.0,135.5266,135.7498,135.4522,135.6423,79076.0
2016-01-12 11:20:00,164.11,164.13,163.87,163.9,78465.0,135.6506,135.6671,135.4522,135.477,78465.0
2016-01-12 11:25:00,163.89,163.92,163.73,163.88,213385.0,135.4687,135.4935,135.3365,135.4605,213385.0
2016-01-12 11:30:00,163.87,163.87,163.67,163.78,64747.0,135.4522,135.4522,135.2869,135.3778,64747.0
2016-01-12 11:35:00,163.78,163.78,163.42,163.51,198118.0,135.3778,135.3778,135.0802,135.1546,198118.0
2016-01-12 11:40:00,163.53,163.81,163.49,163.74,118902.0,135.1712,135.4026,135.1381,135.3447,118902.0
2016-01-12 11:45:00,163.73,164.01,163.59,163.98,164311.0,135.3365,135.5679,135.2208,135.5431,164311.0
2016-01-12 11:50:00,163.98,164.09,163.85,163.88,41376.0,135.5431,135.634,135.4357,135.4605,41376.0
2016-01-12 11:55:00,163.86,164.08,163.86,163.99,40977.0,135.4439,135.6258,135.4439,135.5514,40977.0
2016-01-12 12:00:00,163.98,164.31,163.94,164.3,91290.0,135.5431,135.8159,135.5101,135.8076,91290.0
2016-01-12 12:05:00,164.3,164.41,164.26,164.27,130715.0,135.8076,135.8986,135.7746,135.7828,130715.0
2016-01-12 12:10:00,164.25,164.27,164.04,164.13,46172.0,135.7663,135.7828,135.5927,135.6671,46172.0
2016-01-12 12:15:00,164.12,164.15,163.77,163.79,52906.0,135.6588,135.6836,135.3695,135.3861,52906.0
2016-01-12 12:20:00,163.81,163.85,163.62,163.63,36241.0,135.4026,135.4357,135.2456,135.2538,36241.0
2016-01-12 12:25:00,163.62,163.96,163.62,163.76,112529.0,135.2456,135.5266,135.2456,135.3613,112529.0
2016-01-12 12:30:00,163.72,163.89,163.57,163.57,70814.0,135.3282,135.4687,135.2042,135.2042,70814.0
2016-01-12 12:35:00,163.58,163.62,163.38,163.55,102162.0,135.2125,135.2456,135.0472,135.1877,102162.0
2016-01-12 12:40:00,163.48,163.56,163.35,163.4,132116.0,135.1298,135.196,135.0224,135.0637,132116.0
2016-01-12 12:45:00,163.38,163.74,163.27,163.65,99812.0,135.0472,135.3447,134.9563,135.2704,99812.0
2016-01-12 12:50:00,163.67,163.79,163.58,163.73,100690.0,135.2869,135.3861,135.2125,135.3365,100690.0
2016-01-12 12:55:00,163.73,163.73,163.5,163.51,67209.0,135.3365,135.3365,135.1464,135.1546,67209.0
2016-01-12 13:00:00,163.53,163.94,163.52,163.74,96188.0,135.1712,135.5101,135.1629,135.3447,96188.0
2016-01-12 13:05:00,163.73,163.84,163.58,163.76,45833.0,135.3365,135.4274,135.2125,135.3613,45833.0
2016-01-12 13:10:00,163.73,164.06,163.67,164.0,132884.0,135.3365,135.6093,135.2869,135.5597,132884.0
2016-01-12 13:15:00,164.0,164.0,163.76,163.93,42539.0,135.5597,135.5597,135.3613,135.5018,42539.0
2016-01-12 13:20:00,163.86,163.86,163.66,163.68,94749.0,135.4439,135.4439,135.2786,135.2951,94749.0
2016-01-12 13:25:00,163.63,163.75,163.55,163.66,56778.0,135.2538,135.353,135.1877,135.2786,56778.0
2016-01-12 13:30:00,163.62,163.79,163.47,163.64,166709.0,135.2456,135.3861,135.1216,135.2621,166709.0
2016-01-12 13:35:00,163.63,163.88,163.55,163.74,83612.0,135.2538,135.4605,135.1877,135.3447,83612.0
2016-01-12 13:40:00,163.75,163.99,163.65,163.97,66024.0,135.353,135.5514,135.2704,135.5349,66024.0
2016-01-12 13:45:00,163.99,164.0,163.85,163.99,38606.0,135.5514,135.5597,135.4357,135.5514,38606.0
2016-01-12 13:50:00,164.01,164.13,163.87,163.93,80678.0,135.5679,135.6671,135.4522,135.5018,80678.0
2016-01-12 13:55:00,163.93,163.94,163.67,163.67,49143.0,135.5018,135.5101,135.2869,135.2869,49143.0
2016-01-12 14:00:00,163.66,163.73,163.27,163.31,134918.0,135.2786,135.3365,134.9563,134.9893,134918.0
2016-01-12 14:05:00,163.32,163.37,163.17,163.28,131530.0,134.9976,135.0389,134.8736,134.9645,131530.0
2016-01-12 14:10:00,163.29,163.51,163.22,163.34,101864.0,134.9728,135.1546,134.9149,135.0141,101864.0
2016-01-12 14:15:00,163.33,163.33,163.1,163.18,112419.0,135.0058,135.0058,134.8157,134.8819,112419.0
2016-01-12 14:20:00,163.16,163.59,163.05,163.57,99121.0,134.8653,135.2208,134.7744,135.2042,99121.0
2016-01-12 14:25:00,163.56,163.77,163.56,163.6,130813.0,135.196,135.3695,135.196,135.229,130813.0
2016-01-12 14:30:00,163.6,163.98,163.54,163.96,94087.0,135.229,135.5431,135.1794,135.5266,94087.0
2016-01-12 14:35:00,163.96,164.32,163.9,164.2,180204.0,135.5266,135.8242,135.477,135.725,180204.0
2016-01-12 14:40:00,164.2,164.25,163.9,164.0,138116.0,135.725,135.7663,135.477,135.5597,138116.0
2016-01-12 14:45:00,164.0,164.19,163.94,164.02,80087.0,135.5597,135.7167,135.5101,135.5762,80087.0
2016-01-12 14:50:00,164.03,164.46,163.94,164.44,111180.0,135.5845,135.9399,135.5101,135.9234,111180.0
2016-01-12 14:55:00,164.43,164.53,164.37,164.44,148937.0,135.9151,135.9977,135.8655,135.9234,148937.0
2016-01-12 15:00:00,164.42,164.48,164.13,164.26,110350.0,135.9068,135.9564,135.6671,135.7746,110350.0
2016-01-12 15:05:00,164.27,164.33,164.03,164.04,80266.0,135.7828,135.8324,135.5845,135.5927,80266.0
2016-01-12 15:10:00,164.06,164.25,164.03,164.12,60843.0,135.6093,135.7663,135.5845,135.6588,60843.0
2016-01-12 15:15:00,164.14,164.69,164.14,164.69,196224.0,135.6754,136.13,135.6754,136.13,196224.0
2016-01-12 15:20:00,164.7,165.0,164.64,165.0,152011.0,136.1383,136.3862,136.0887,136.3862,152011.0
2016-01-12 15:25:00,165.01,165.15,164.86,164.86,190610.0,136.3945,136.5102,136.2705,136.2705,190610.0
2016-01-12 15:30:00,164.85,164.87,164.65,164.71,141490.0,136.2623,136.2788,136.0969,136.1465,141490.0
2016-01-12 15:35:00,164.71,165.03,164.68,164.71,176287.0,136.1465,136.411,136.1217,136.1465,176287.0
2016-01-12 15:40:00,164.69,165.2,164.59,165.15,199164.0,136.13,136.5516,136.0473,136.5102,199164.0
2016-01-12 15:45:00,165.15,165.25,164.96,165.07,196354.0,136.5102,136.5929,136.3532,136.4441,196354.0
2016-01-12 15:50:00,165.06,165.16,164.87,165.09,246634.0,136.4358,136.5185,136.2788,136.4606,246634.0
2016-01-12 15:55:00,165.09,165.21,165.0,165.02,183121.0,136.4606,136.5598,136.3862,136.4028,183121.0
2016-01-13 09:30:00,165.54,165.84,165.4,165.62,283405.0,136.8326,137.0806,136.7169,136.8987,283405.0
2016-01-13 09:35:00,165.54,165.79,165.36,165.78,279216.0,136.8326,137.0392,136.6838,137.031,279216.0
2016-01-13 09:40:00,165.8,165.81,165.44,165.44,166379.0,137.0475,137.0558,136.7499,136.7499,166379.0
2016-01-13 09:45:00,165.41,165.46,165.25,165.38,343101.0,136.7251,136.7665,136.5929,136.7003,343101.0
2016-01-13 09:50:00,165.37,165.41,165.12,165.21,109385.0,136.6921,136.7251,136.4854,136.5598,109385.0
2016-01-13 09:55:00,165.22,165.47,165.19,165.34,118769.0,136.5681,136.7747,136.5433,136.6673,118769.0
2016-01-13 10:00:00,165.34,165.58,165.08,165.33,419990.0,136.6673,136.8657,136.4524,136.659,419990.0
2016-01-13 10:05:00,165.36,165.47,165.16,165.47,133685.0,136.6838,136.7747,136.5185,136.7747,133685.0
2016-01-13 10:10:00,165.45,165.46,165.07,165.1,159300.0,136.7582,136.7665,136.4441,136.4689,159300.0
2016-01-13 10:15:00,165.09,165.13,164.86,164.93,98141.0,136.4606,136.4937,136.2705,136.3284,98141.0
2016-01-13 10:20:00,164.96,165.19,164.93,165.19,91315.0,136.3532,136.5433,136.3284,136.5433,91315.0
2016-01-13 10:25:00,165.16,165.19,164.98,165.16,152908.0,136.5185,136.5433,136.3697,136.5185,152908.0
2016-01-13 10:30:00,165.13,165.13,164.48,164.54,521402.0,136.4937,136.4937,135.9564,136.006,521402.0
2016-01-13 10:35:00,164.54,164.76,164.4,164.45,167632.0,136.006,136.1879,135.8903,135.9316,167632.0
2016-01-13 10:40:00,164.44,164.8,164.39,164.73,223133.0,135.9234,136.2209,135.882,136.1631,223133.0
2016-01-13 10:45:00,164.74,164.79,164.57,164.73,145898.0,136.1713,136.2127,136.0308,136.1631,145898.0
2016-01-13 10:50:00,164.72,164.95,164.63,164.72,137114.0,136.1548,136.3449,136.0804,136.1548,137114.0
2016-01-13 10:55:00,164.74,165.02,164.55,165.01,111082.0,136.1713,136.4028,136.0143,136.3945,111082.0
2016-01-13 11:00:00,165.0,165.0,164.6,164.64,128090.0,136.3862,136.3862,136.0556,136.0887,128090.0
2016-01-13 11:05:00,164.64,164.76,164.37,164.42,274455.0,136.0887,136.1879,135.8655,135.9068,274455.0
2016-01-13 11:10:00,164.41,164.7,164.37,164.61,175271.0,135.8986,136.1383,135.8655,136.0639,175271.0
2016-01-13 11:15:00,164.61,164.97,164.61,164.91,224149.0,136.0639,136.3614,136.0639,136.3118,224149.0
2016-01-13 11:20:00,164.91,165.01,164.63,164.73,181373.0,136.3118,136.3945,136.0804,136.1631,181373.0
2016-01-13 11:25:00,164.74,164.74,164.52,164.63,106334.0,136.1713,136.1713,135.9895,136.0804,106334.0
2016-01-13 11:30:00,164.61,164.8,164.47,164.68,219137.0,136.0639,136.2209,135.9482,136.1217,219137.0
2016-01-13 11:35:00,164.69,164.9,164.59,164.63,155871.0,136.13,136.3036,136.0473,136.0804,155871.0
2016-01-13 11:40:00,164.62,164.64,164.46,164.51,71907.0,136.0721,136.0887,135.9399,135.9812,71907.0
2016-01-13 11:45:00,164.52,164.52,164.17,164.2,232773.0,135.9895,135.9895,135.7002,135.725,232773.0
2016-01-13 11:50:00,164.21,164.32,164.1,164.18,328630.0,135.7332,135.8242,135.6423,135.7084,328630.0
2016-01-13 11:55:00,164.15,164.17,163.92,164.01,103525.0,135.6836,135.7002,135.4935,135.5679,103525.0
2016-01-13 12:00:00,163.98,164.16,163.98,164.05,45842.0,135.5431,135.6919,135.5431,135.601,45842.0
2016-01-13 12:05:00,164.03,164.06,163.83,163.93,629233.0,135.5845,135.6093,135.4191,135.5018,629233.0
2016-01-13 12:10:00,163.95,164.13,163.84,164.05,100302.0,135.5183,135.6671,135.4274,135.601,100302.0
2016-01-13 12:15:00,164.06,164.2,163.95,164.04,46476.0,135.6093,135.725,135.5183,135.5927,46476.0
2016-01-13 12:20:00,164.0,164.23,163.92,164.18,66231.0,135.5597,135.7498,135.4935,135.7084,66231.0
2016-01-13 12:25:00,164.15,164.22,163.99,164.14,60767.0,135.6836,135.7415,135.5514,135.6754,60767.0
2016-01-13 12:30:00,164.15,164.15,163.75,163.83,130881.0,135.6836,135.6836,135.353,135.4191,130881.0
2016-01-13 12:35:00,163.87,163.92,163.72,163.74,67970.0,135.4522,135.4935,135.3282,135.3447,67970.0
2016-01-13 12:40:00,163.75,163.78,163.62,163.67,96521.0,135.353,135.3778,135.2456,135.2869,96521.0
2016-01-13 12:45:00,163.67,163.86,163.61,163.75,55976.0,135.2869,135.4439,135.2373,135.353,55976.0
2016-01-13 12:50:00,163.74,163.75,163.48,163.56,362843.0,135.3447,135.353,135.1298,135.196,362843.0
2016-01-13 12:55:00,163.56,163.62,163.46,163.57,81370.0,135.196,135.2456,135.1133,135.2042,81370.0
2016-01-13 13:00:00,163.52,163.56,163.36,163.5,93136.0,135.1629,135.196,135.0306,135.1464,93136.0
2016-01-13 13:05:00,163.5,163.62,163.42,163.6,103525.0,135.1464,135.2456,135.0802,135.229,103525.0
2016-01-13 13:10:00,163.61,163.8,163.55,163.65,211512.0,135.2373,135.3943,135.1877,135.2704,211512.0
2016-01-13 13:15:00,163.64,163.68,163.45,163.46,57224.0,135.2621,135.2951,135.105,135.1133,57224.0
2016-01-13 13:20:00,163.46,163.49,163.28,163.32,65097.0,135.1133,135.1381,134.9645,134.9976,65097.0
2016-01-13 13:25:00,163.32,163.38,163.15,163.19,65896.0,134.9976,135.0472,134.8571,134.8901,65896.0
2016-01-13 13:30:00,163.17,163.31,163.12,163.22,84116.0,134.8736,134.9893,134.8323,134.9149,84116.0
2016-01-13 13:35:00,163.24,163.26,162.89,162.92,160650.0,134.9315,134.948,134.6421,134.6669,160650.0
2016-01-13 13:40:00,162.91,162.99,162.7,162.71,101134.0,134.6587,134.7248,134.4851,134.4934,101134.0
2016-01-13 13:45:00,162.69,162.77,162.54,162.6,137553.0,134.4768,134.543,134.3528,134.4024,137553.0
2016-01-13 13:50:00,162.62,162.92,162.5,162.77,133963.0,134.419,134.6669,134.3198,134.543,133963.0
2016-01-13 13:55:00,162.8,162.86,162.45,162.51,187445.0,134.5678,134.6174,134.2785,134.328,187445.0
2016-01-13 14:00:00,162.5,162.83,162.41,162.53,125448.0,134.3198,134.5926,134.2454,134.3446,125448.0
2016-01-13 14:05:00,162.52,162.65,162.35,162.59,176271.0,134.3363,134.4438,134.1958,134.3942,176271.0
2016-01-13 14:10:00,162.57,162.77,162.47,162.65,171805.0,134.3776,134.543,134.295,134.4438,171805.0
2016-01-13 14:15:00,162.63,162.66,162.23,162.43,284275.0,134.4272,134.452,134.0966,134.2619,284275.0
2016-01-13 14:20:00,162.43,162.53,162.21,162.35,175180.0,134.2619,134.3446,134.0801,134.1958,175180.0
2016-01-13 14:25:00,162.34,162.5,162.12,162.45,349000.0,134.1875,134.3198,134.0057,134.2785,349000.0
2016-01-13 14:30:00,162.43,162.43,161.53,161.58,313988.0,134.2619,134.2619,133.518,133.5593,313988.0
2016-01-13 14:35:00,161.58,161.99,161.39,161.86,337204.0,133.5593,133.8982,133.4023,133.7908,337204.0
2016-01-13 14:40:00,161.87,161.87,161.07,161.21,267249.0,133.799,133.799,133.1378,133.2535,267249.0
2016-01-13 14:45:00,161.22,161.52,161.22,161.51,224489.0,133.2618,133.5097,133.2618,133.5015,224489.0
2016-01-13 14:50:00,161.52,161.91,161.51,161.88,324451.0,133.5097,133.8321,133.5015,133.8073,324451.0
2016-01-13 14:55:00,161.86,161.94,161.62,161.72,135369.0,133.7908,133.8569,133.5924,133.675,135369.0
2016-01-13 15:00:00,161.73,161.93,161.6,161.78,137660.0,133.6833,133.8486,133.5759,133.7246,137660.0
2016-01-13 15:05:00,161.78,162.01,161.68,161.77,165998.0,133.7246,133.9148,133.642,133.7164,165998.0
2016-01-13 15:10:00,161.74,161.79,161.41,161.41,201003.0,133.6916,133.7329,133.4188,133.4188,201003.0
2016-01-13 15:15:00,161.42,162.19,161.37,162.04,261487.0,133.4271,134.0635,133.3857,133.9396,261487.0
2016-01-13 15:20:00,162.01,162.11,161.79,162.02,114712.0,133.9148,133.9974,133.7329,133.923,114712.0
2016-01-13 15:25:00,162.04,162.36,161.94,161.98,336844.0,133.9396,134.2041,133.8569,133.89,336844.0
2016-01-13 15:30:00,161.94,162.18,161.83,161.95,159091.0,133.8569,134.0553,133.766,133.8652,159091.0
2016-01-13 15:35:00,161.96,161.97,161.56,161.78,454406.0,133.8734,133.8817,133.5428,133.7246,454406.0
2016-01-13 15:40:00,161.79,162.05,161.61,161.63,252732.0,133.7329,133.9478,133.5841,133.6007,252732.0
2016-01-13 15:45:00,161.63,161.66,161.19,161.26,281582.0,133.6007,133.6255,133.237,133.2948,281582.0
2016-01-13 15:50:00,161.25,161.46,161.11,161.45,266626.0,133.2866,133.4601,133.1708,133.4519,266626.0
2016-01-13 15:55:00,161.45,161.61,161.25,161.36,318345.0,133.4519,133.5841,133.2866,133.3775,318345.0
2016-01-14 09:30:00,162.02,162.18,161.53,161.61,205427.0,133.923,134.0553,133.518,133.5841,205427.0
2016-01-14 09:35:00,161.59,161.67,161.3,161.31,371703.0,133.5676,133.6337,133.3279,133.3361,371703.0
2016-01-14 09:40:00,161.32,161.72,161.15,161.71,256159.0,133.3444,133.675,133.2039,133.6668,256159.0
2016-01-14 09:45:00,161.67,161.67,161.32,161.48,220107.0,133.6337,133.6337,133.3444,133.4767,220107.0
2016-01-14 09:50:00,161.49,161.49,161.05,161.08,305576.0,133.4849,133.4849,133.1212,133.146,305576.0
2016-01-14 09:55:00,161.09,161.18,160.61,160.78,371190.0,133.1543,133.2287,132.7575,132.8981,371190.0
2016-01-14 10:00:00,160.77,160.92,160.65,160.87,248914.0,132.8898,133.0138,132.7906,132.9725,248914.0
2016-01-14 10:05:00,160.85,161.21,160.83,161.0,835382.0,132.9559,133.2535,132.9394,133.0799,835382.0
2016-01-14 10:10:00,160.97,161.44,160.78,161.4,229095.0,133.0551,133.4436,132.8981,133.4105,229095.0
2016-01-14 10:15:00,161.41,161.89,161.34,161.89,251181.0,133.4188,133.8156,133.3609,133.8156,251181.0
2016-01-14 10:20:00,161.9,162.42,161.76,162.42,526839.0,133.8238,134.2537,133.7081,134.2537,526839.0
2016-01-14 10:25:00,162.38,162.74,162.15,162.72,273358.0,134.2206,134.5182,134.0305,134.5016,273358.0
2016-01-14 10:30:00,162.72,163.4,162.56,163.27,504442.0,134.5016,135.0637,134.3694,134.9563,504442.0
2016-01-14 10:35:00,163.28,163.67,163.23,163.3,516303.0,134.9645,135.2869,134.9232,134.981,516303.0
2016-01-14 10:40:00,163.3,163.69,163.13,163.65,232122.0,134.981,135.3034,134.8405,135.2704,232122.0
2016-01-14 10:45:00,163.65,163.75,163.38,163.7,199596.0,135.2704,135.353,135.0472,135.3117,199596.0
2016-01-14 10:50:00,163.69,163.81,163.52,163.55,504127.0,135.3034,135.4026,135.1629,135.1877,504127.0
2016-01-14 10:55:00,163.55,163.64,163.18,163.2,531321.0,135.1877,135.2621,134.8819,134.8984,531321.0
2016-01-14 11:00:00,163.21,163.45,162.99,163.07,228548.0,134.9067,135.105,134.7248,134.7909,228548.0
2016-01-14 11:05:00,163.03,163.4,163.0,163.1,203048.0,134.7579,135.0637,134.7331,134.8157,203048.0
2016-01-14 11:10:00,163.07,163.39,163.03,163.34,147180.0,134.7909,135.0554,134.7579,135.0141,147180.0
2016-01-14 11:15:00,163.33,163.39,162.86,162.86,260446.0,135.0058,135.0554,134.6174,134.6174,260446.0
2016-01-14 11:20:00,162.88,163.03,162.73,162.84,146845.0,134.6339,134.7579,134.5099,134.6008,146845.0
2016-01-14 11:25:00,162.82,162.92,162.63,162.89,137625.0,134.5843,134.6669,134.4272,134.6421,137625.0
2016-01-14 11:30:00,162.9,163.05,162.62,162.63,162524.0,134.6504,134.7744,134.419,134.4272,162524.0
2016-01-14 11:35:00,162.61,162.83,162.59,162.79,102862.0,134.4107,134.5926,134.3942,134.5595,102862.0
2016-01-14 11:40:00,162.75,163.17,162.75,163.14,112704.0,134.5264,134.8736,134.5264,134.8488,112704.0
2016-01-14 11:45:00,163.17,163.37,163.17,163.22,112647.0,134.8736,135.0389,134.8736,134.9149,112647.0
2016-01-14 11:50:00,163.23,163.3,163.0,163.22,94654.0,134.9232,134.981,134.7331,134.9149,94654.0
2016-01-14 11:55:00,163.23,163.4,163.23,163.32,70189.0,134.9232,135.0637,134.9232,134.9976,70189.0
2016-01-14 12:00:00,163.35,163.56,163.35,163.38,200434.0,135.0224,135.196,135.0224,135.0472,200434.0
2016-01-14 12:05:00,163.37,163.5,163.1,163.12,95671.0,135.0389,135.1464,134.8157,134.8323,95671.0
2016-01-14 12:10:00,163.09,163.11,162.86,162.99,66021.0,134.8075,134.824,134.6174,134.7248,66021.0
2016-01-14 12:15:00,162.99,163.25,162.99,163.21,70882.0,134.7248,134.9397,134.7248,134.9067,70882.0
2016-01-14 12:20:00,163.24,163.5,163.03,163.47,79795.0,134.9315,135.1464,134.7579,135.1216,79795.0
2016-01-14 12:25:00,163.45,163.46,163.22,163.34,62151.0,135.105,135.1133,134.9149,135.0141,62151.0
2016-01-14 12:30:00,163.37,163.5,163.23,163.43,95637.0,135.0389,135.1464,134.9232,135.0885,95637.0
2016-01-14 12:35:00,163.45,163.69,163.41,163.61,62910.0,135.105,135.3034,135.072,135.2373,62910.0
2016-01-14 12:40:00,163.64,163.84,163.5,163.6,112844.0,135.2621,135.4274,135.1464,135.229,112844.0
2016-01-14 12:45:00,163.58,163.76,163.44,163.56,86897.0,135.2125,135.3613,135.0968,135.196,86897.0
2016-01-14 12:50:00,163.51,163.57,163.31,163.57,138247.0,135.1546,135.2042,134.9893,135.2042,138247.0
2016-01-14 12:55:00,163.57,163.63,163.24,163.24,55607.0,135.2042,135.2538,134.9315,134.9315,55607.0
2016-01-14 13:00:00,163.26,163.6,163.21,163.56,72064.0,134.948,135.229,134.9067,135.196,72064.0
2016-01-14 13:05:00,163.58,163.91,163.54,163.84,106397.0,135.2125,135.4853,135.1794,135.4274,106397.0
2016-01-14 13:10:00,163.87,163.97,163.72,163.85,100398.0,135.4522,135.5349,135.3282,135.4357,100398.0
2016-01-14 13:15:00,163.82,163.93,163.75,163.92,28581.0,135.4109,135.5018,135.353,135.4935,28581.0
2016-01-14 13:20:00,163.94,164.26,163.94,164.16,338009.0,135.5101,135.7746,135.5101,135.6919,338009.0
2016-01-14 13:25:00,164.16,164.24,163.97,164.13,45138.0,135.6919,135.758,135.5349,135.6671,45138.0
2016-01-14 13:30:00,164.19,164.25,164.0,164.12,40035.0,135.7167,135.7663,135.5597,135.6588,40035.0
2016-01-14 13:35:00,164.14,164.26,163.93,163.97,42148.0,135.6754,135.7746,135.5018,135.5349,42148.0
2016-01-14 13:40:00,163.97,164.02,163.82,163.85,28107.0,135.5349,135.5762,135.4109,135.4357,28107.0
2016-01-14 13:45:00,163.89,163.93,163.72,163.86,62757.0,135.4687,135.5018,135.3282,135.4439,62757.0
2016-01-14 13:50:00,163.79,164.02,163.74,164.0,37469.0,135.3861,135.5762,135.3447,135.5597,37469.0
2016-01-14 13:55:00,163.99,164.14,163.99,164.03,59465.0,135.5514,135.6754,135.5514,135.5845,59465.0
2016-01-14 14:00:00,164.05,164.16,163.73,163.83,51596.0,135.601,135.6919,135.3365,135.4191,51596.0
2016-01-14 14:05:00,163.82,163.97,163.76,163.86,62507.0,135.4109,135.5349,135.3613,135.4439,62507.0
2016-01-14 14:10:00,163.86,164.05,163.71,163.99,256733.0,135.4439,135.601,135.3199,135.5514,256733.0
2016-01-14 14:15:00,163.98,164.18,163.84,163.86,95151.0,135.5431,135.7084,135.4274,135.4439,95151.0
2016-01-14 14:20:00,163.86,164.03,163.79,163.99,81918.0,135.4439,135.5845,135.3861,135.5514,81918.0
2016-01-14 14:25:00,163.97,164.05,163.85,164.02,120232.0,135.5349,135.601,135.4357,135.5762,120232.0
2016-01-14 14:30:00,164.01,164.22,164.01,164.18,54105.0,135.5679,135.7415,135.5679,135.7084,54105.0
2016-01-14 14:35:00,164.19,164.19,163.88,163.93,83195.0,135.7167,135.7167,135.4605,135.5018,83195.0
2016-01-14 14:40:00,163.95,164.18,163.95,164.0,62455.0,135.5183,135.7084,135.5183,135.5597,62455.0
2016-01-14 14:45:00,164.02,164.18,163.99,164.07,56045.0,135.5762,135.7084,135.5514,135.6175,56045.0
2016-01-14 14:50:00,164.07,164.37,164.07,164.36,98519.0,135.6175,135.8655,135.6175,135.8572,98519.0
2016-01-14 14:55:00,164.36,164.51,164.3,164.43,133409.0,135.8572,135.9812,135.8076,135.9151,133409.0
2016-01-14 15:00:00,164.44,164.44,164.31,164.4,119954.0,135.9234,135.9234,135.8159,135.8903,119954.0
2016-01-14 15:05:00,164.39,164.61,164.39,164.51,197765.0,135.882,136.0639,135.882,135.9812,197765.0
2016-01-14 15:10:00,164.54,164.61,164.41,164.5,94327.0,136.006,136.0639,135.8986,135.9729,94327.0
2016-01-14 15:15:00,164.54,164.69,164.5,164.51,96448.0,136.006,136.13,135.9729,135.9812,96448.0
2016-01-14 15:20:00,164.52,164.56,164.35,164.48,72068.0,135.9895,136.0225,135.849,135.9564,72068.0
2016-01-14 15:25:00,164.48,164.56,164.28,164.28,74275.0,135.9564,136.0225,135.7911,135.7911,74275.0
2016-01-14 15:30:00,164.3,164.33,163.76,163.81,273497.0,135.8076,135.8324,135.3613,135.4026,273497.0
2016-01-14 15:35:00,163.84,163.98,163.53,163.67,242520.0,135.4274,135.5431,135.1712,135.2869,242520.0
2016-01-14 15:40:00,163.66,163.87,163.52,163.86,318269.0,135.2786,135.4522,135.1629,135.4439,318269.0
2016-01-14 15:45:00,163.85,163.99,163.67,163.69,115924.0,135.4357,135.5514,135.2869,135.3034,115924.0
2016-01-14 15:50:00,163.71,163.92,163.39,163.58,202144.0,135.3199,135.4935,135.0554,135.2125,202144.0
2016-01-14 15:55:00,163.6,163.75,163.5,163.56,171344.0,135.229,135.353,135.1464,135.196,171344.0
2016-01-15 09:30:00,159.26,159.8,159.1,159.73,684546.0,131.7125,132.159,131.5801,132.1012,684546.0
2016-01-15 09:35:00,159.76,160.23,159.74,160.01,331169.0,132.126,132.5147,132.1094,132.3327,331169.0
2016-01-15 09:40:00,159.97,160.24,159.6,160.06,213133.0,132.2996,132.5229,131.9936,132.3741,213133.0
2016-01-15 09:45:00,160.08,160.44,159.97,160.35,555133.0,132.3906,132.6883,132.2996,132.6139,555133.0
2016-01-15 09:50:00,160.37,160.38,160.06,160.15,189072.0,132.6305,132.6387,132.3741,132.4485,189072.0
2016-01-15 09:55:00,160.11,160.21,159.75,159.77,84144.0,132.4154,132.4981,132.1177,132.1342,84144.0
2016-01-15 10:00:00,159.74,159.94,159.27,159.56,244612.0,132.1094,132.2748,131.7207,131.9606,244612.0
2016-01-15 10:05:00,159.56,160.05,159.42,160.0,191639.0,131.9606,132.3658,131.8448,132.3245,191639.0
2016-01-15 10:10:00,160.04,160.2,159.53,159.73,136728.0,132.3575,132.4899,131.9357,132.1012,136728.0
2016-01-15 10:15:00,159.73,160.08,159.7,160.04,154729.0,132.1012,132.3906,132.0763,132.3575,154729.0
2016-01-15 10:20:00,160.03,160.42,159.92,160.23,258339.0,132.3493,132.6718,132.2583,132.5147,258339.0
2016-01-15 10:25:00,160.21,160.3,159.95,160.03,183878.0,132.4981,132.5726,132.2831,132.3493,183878.0
2016-01-15 10:30:00,160.03,160.58,159.99,160.06,257755.0,132.3493,132.8041,132.3162,132.3741,257755.0
2016-01-15 10:35:00,160.07,160.38,160.06,160.35,136306.0,132.3823,132.6387,132.3741,132.6139,136306.0
2016-01-15 10:40:00,160.4,160.44,160.15,160.22,160050.0,132.6553,132.6883,132.4485,132.5064,160050.0
2016-01-15 10:45:00,160.19,160.41,160.07,160.37,149318.0,132.4816,132.6635,132.3823,132.6305,149318.0
2016-01-15 10:50:00,160.39,160.39,159.9,159.92,75405.0,132.647,132.647,132.2417,132.2583,75405.0
2016-01-15 10:55:00,159.94,160.03,159.69,159.78,100284.0,132.2748,132.3493,132.0681,132.1425,100284.0
2016-01-15 11:00:00,159.75,159.96,159.57,159.63,274893.0,132.1177,132.2914,131.9688,132.0185,274893.0
2016-01-15 11:05:00,159.63,159.84,159.55,159.63,84368.0,132.0185,132.1921,131.9523,132.0185,84368.0
2016-01-15 11:10:00,159.63,159.8,159.45,159.8,195333.0,132.0185,132.159,131.8696,132.159,195333.0
2016-01-15 11:15:00,159.8,159.95,159.6,159.7,204487.0,132.159,132.2831,131.9936,132.0763,204487.0
2016-01-15 11:20:00,159.7,159.87,159.62,159.81,92379.0,132.0763,132.2169,132.0102,132.1673,92379.0
2016-01-15 11:25:00,159.84,160.11,159.78,160.0,292192.0,132.1921,132.4154,132.1425,132.3245,292192.0
2016-01-15 11:30:00,160.0,160.14,159.84,159.97,183524.0,132.3245,132.4402,132.1921,132.2996,183524.0
2016-01-15 11:35:00,159.95,160.02,159.78,159.8,239606.0,132.2831,132.341,132.1425,132.159,239606.0
2016-01-15 11:40:00,159.78,159.92,159.63,159.71,193028.0,132.1425,132.2583,132.0185,132.0846,193028.0
2016-01-15 11:45:00,159.71,160.01,159.67,159.72,144061.0,132.0846,132.3327,132.0515,132.0929,144061.0
2016-01-15 11:50:00,159.72,159.83,159.53,159.54,208606.0,132.0929,132.1839,131.9357,131.944,208606.0
2016-01-15 11:55:00,159.55,159.69,159.34,159.49,471385.0,131.9523,132.0681,131.7786,131.9027,471385.0
2016-01-15 12:00:00,159.48,159.57,159.3,159.35,400194.0,131.8944,131.9688,131.7455,131.7869,400194.0
2016-01-15 12:05:00,159.35,159.56,159.28,159.55,93768.0,131.7869,131.9606,131.729,131.9523,93768.0
2016-01-15 12:10:00,159.54,159.68,159.32,159.36,70528.0,131.944,132.0598,131.7621,131.7952,70528.0
2016-01-15 12:15:00,159.37,159.39,159.0,159.0,240726.0,131.8034,131.82,131.4974,131.4974,240726.0
2016-01-15 12:20:00,159.01,159.11,158.78,158.79,304484.0,131.5057,131.5884,131.3155,131.3237,304484.0
2016-01-15 12:25:00,158.79,158.9,158.61,158.78,346413.0,131.3237,131.4147,131.1749,131.3155,346413.0
2016-01-15 12:30:00,158.78,158.78,158.38,158.48,288042.0,131.3155,131.3155,130.9847,131.0674,288042.0
2016-01-15 12:35:00,158.47,158.58,158.28,158.34,319970.0,131.0591,131.1501,130.902,130.9516,319970.0
2016-01-15 12:40:00,158.33,158.79,158.23,158.75,488658.0,130.9433,131.3237,130.8606,131.2907,488658.0
2016-01-15 12:45:00,158.76,159.0,158.74,158.87,124958.0,131.2989,131.4974,131.2824,131.3899,124958.0
2016-01-15 12:50:00,158.85,159.03,158.8,159.03,410081.0,131.3734,131.5222,131.332,131.5222,410081.0
2016-01-15 12:55:00,159.02,159.16,158.98,159.09,247712.0,131.514,131.6297,131.4809,131.5719,247712.0
2016-01-15 13:00:00,159.07,159.2,158.89,159.13,322355.0,131.5553,131.6628,131.4065,131.6049,322355.0
2016-01-15 13:05:00,159.12,159.12,158.68,158.75,416578.0,131.5967,131.5967,131.2328,131.2907,416578.0
2016-01-15 13:10:00,158.77,159.22,158.75,159.07,158650.0,131.3072,131.6794,131.2907,131.5553,158650.0
2016-01-15 13:15:00,159.07,159.33,158.98,159.28,140901.0,131.5553,131.7703,131.4809,131.729,140901.0
2016-01-15 13:20:00,159.29,159.36,159.07,159.16,105235.0,131.7373,131.7952,131.5553,131.6297,105235.0
2016-01-15 13:25:00,159.16,159.27,158.87,158.9,126293.0,131.6297,131.7207,131.3899,131.4147,126293.0
2016-01-15 13:30:00,158.88,158.99,158.72,158.97,104876.0,131.3982,131.4892,131.2659,131.4726,104876.0
2016-01-15 13:35:00,158.97,159.0,158.73,158.79,98046.0,131.4726,131.4974,131.2741,131.3237,98046.0
2016-01-15 13:40:00,158.81,159.26,158.75,159.21,148314.0,131.3403,131.7125,131.2907,131.6711,148314.0
2016-01-15 13:45:00,159.2,159.44,159.14,159.19,184103.0,131.6628,131.8613,131.6132,131.6546,184103.0
2016-01-15 13:50:00,159.19,159.53,159.05,159.46,706280.0,131.6546,131.9357,131.5388,131.8779,706280.0
2016-01-15 13:55:00,159.48,159.48,159.16,159.36,104039.0,131.8944,131.8944,131.6297,131.7952,104039.0
2016-01-15 14:00:00,159.35,159.4,159.17,159.21,87671.0,131.7869,131.8282,131.638,131.6711,87671.0
2016-01-15 14:05:00,159.2,159.38,159.11,159.33,94978.0,131.6628,131.8117,131.5884,131.7703,94978.0
2016-01-15 14:10:00,159.38,159.55,159.31,159.46,347191.0,131.8117,131.9523,131.7538,131.8779,347191.0
2016-01-15 14:15:00,159.46,159.46,159.23,159.38,87980.0,131.8779,131.8779,131.6876,131.8117,87980.0
2016-01-15 14:20:00,159.36,159.41,159.02,159.1,106987.0,131.7952,131.8365,131.514,131.5801,106987.0
2016-01-15 14:25:00,159.09,159.25,158.86,158.86,64689.0,131.5719,131.7042,131.3816,131.3816,64689.0
2016-01-15 14:30:00,158.87,159.08,158.67,158.88,179600.0,131.3899,131.5636,131.2245,131.3982,179600.0
2016-01-15 14:35:00,158.9,159.1,158.8,159.04,84112.0,131.4147,131.5801,131.332,131.5305,84112.0
2016-01-15 14:40:00,159.08,159.41,159.08,159.24,194109.0,131.5636,131.8365,131.5636,131.6959,194109.0
2016-01-15 14:45:00,159.26,159.42,159.15,159.39,163372.0,131.7125,131.8448,131.6215,131.82,163372.0
2016-01-15 14:50:00,159.39,159.85,159.23,159.8,235037.0,131.82,132.2004,131.6876,132.159,235037.0
2016-01-15 14:55:00,159.8,160.08,159.78,160.03,225035.0,132.159,132.3906,132.1425,132.3493,225035.0
2016-01-15 15:00:00,160.03,160.06,159.67,160.05,203302.0,132.3493,132.3741,132.0515,132.3658,203302.0
2016-01-15 15:05:00,160.03,160.18,159.83,159.87,183568.0,132.3493,132.4733,132.1839,132.2169,183568.0
2016-01-15 15:10:00,159.83,159.92,159.58,159.84,245173.0,132.1839,132.2583,131.9771,132.1921,245173.0
2016-01-15 15:15:00,159.83,159.88,159.19,159.36,237568.0,132.1839,132.2252,131.6546,131.7952,237568.0
2016-01-15 15:20:00,159.35,159.8,159.27,159.76,214002.0,131.7869,132.159,131.7207,132.126,214002.0
2016-01-15 15:25:00,159.76,159.89,159.62,159.8,208653.0,132.126,132.2335,132.0102,132.159,208653.0
2016-01-15 15:30:00,159.79,159.89,159.46,159.75,264918.0,132.1508,132.2335,131.8779,132.1177,264918.0
2016-01-15 15:35:00,159.74,159.97,159.55,159.55,305418.0,132.1094,132.2996,131.9523,131.9523,305418.0
2016-01-15 15:40:00,159.56,159.7,159.35,159.69,354274.0,131.9606,132.0763,131.7869,132.0681,354274.0
2016-01-15 15:45:00,159.69,159.87,159.59,159.77,274006.0,132.0681,132.2169,131.9854,132.1342,274006.0
2016-01-15 15:50:00,159.78,159.82,159.63,159.7,142499.0,132.1425,132.1756,132.0185,132.0763,142499.0
2016-01-15 15:55:00,159.71,159.79,159.45,159.66,410445.0,132.0846,132.1508,131.8696,132.0433,410445.0
2016-01-19 09:30:00,161.45,161.62,161.17,161.34,404342.0,133.5236,133.6642,133.2921,133.4327,404342.0
2016-01-19 09:35:00,161.33,161.57,161.09,161.25,175308.0,133.4244,133.6229,133.2259,133.3582,175308.0
2016-01-19 09:40:00,161.22,161.27,160.88,160.95,162840.0,133.3334,133.3748,133.0522,133.1101,162840.0
2016-01-19 09:45:00,160.97,161.08,160.57,160.71,285020.0,133.1267,133.2176,132.7959,132.9116,285020.0
2016-01-19 09:50:00,160.7,160.73,160.33,160.73,239849.0,132.9034,132.9282,132.5974,132.9282,239849.0
2016-01-19 09:55:00,160.76,160.93,160.62,160.86,75408.0,132.953,133.0936,132.8372,133.0357,75408.0
2016-01-19 10:00:00,160.87,161.07,160.61,160.86,255573.0,133.044,133.2094,132.8289,133.0357,255573.0
2016-01-19 10:05:00,160.86,161.16,160.72,160.78,165481.0,133.0357,133.2838,132.9199,132.9695,165481.0
2016-01-19 10:10:00,160.77,161.08,160.67,160.96,253939.0,132.9613,133.2176,132.8786,133.1184,253939.0
2016-01-19 10:15:00,161.0,161.23,160.97,161.07,142861.0,133.1515,133.3417,133.1267,133.2094,142861.0
2016-01-19 10:20:00,161.07,161.28,161.04,161.17,153183.0,133.2094,133.383,133.1846,133.2921,153183.0
2016-01-19 10:25:00,161.22,161.43,161.21,161.35,169775.0,133.3334,133.5071,133.3252,133.4409,169775.0
2016-01-19 10:30:00,161.37,161.53,161.23,161.29,87704.0,133.4575,133.5898,133.3417,133.3913,87704.0
2016-01-19 10:35:00,161.28,161.35,160.94,160.95,141233.0,133.383,133.4409,133.1019,133.1101,141233.0
2016-01-19 10:40:00,160.93,161.12,160.88,160.98,102543.0,133.0936,133.2507,133.0522,133.1349,102543.0
2016-01-19 10:45:00,160.95,161.13,160.84,161.07,71254.0,133.1101,133.259,133.0192,133.2094,71254.0
2016-01-19 10:50:00,161.09,161.18,160.58,160.6,73821.0,133.2259,133.3003,132.8041,132.8207,73821.0
2016-01-19 10:55:00,160.56,160.75,160.49,160.52,84846.0,132.7876,132.9447,132.7297,132.7545,84846.0
2016-01-19 11:00:00,160.5,160.83,160.49,160.66,79559.0,132.738,133.0109,132.7297,132.8703,79559.0
2016-01-19 11:05:00,160.65,160.8,160.5,160.79,147141.0,132.862,132.9861,132.738,132.9778,147141.0
2016-01-19 11:10:00,160.79,160.79,160.38,160.42,214218.0,132.9778,132.9778,132.6387,132.6718,214218.0
2016-01-19 11:15:00,160.4,160.63,160.24,160.25,107416.0,132.6553,132.8455,132.5229,132.5312,107416.0
2016-01-19 11:20:00,160.27,160.53,160.17,160.25,193670.0,132.5477,132.7628,132.465,132.5312,193670.0
2016-01-19 11:25:00,160.27,160.87,160.26,160.87,116097.0,132.5477,133.044,132.5395,133.044,116097.0
2016-01-19 11:30:00,160.87,161.04,160.81,160.81,104718.0,133.044,133.1846,132.9943,132.9943,104718.0
2016-01-19 11:35:00,160.8,161.05,160.73,161.02,58535.0,132.9861,133.1928,132.9282,133.168,58535.0
2016-01-19 11:40:00,161.04,161.09,160.91,161.0,82581.0,133.1846,133.2259,133.077,133.1515,82581.0
2016-01-19 11:45:00,161.0,161.16,160.81,160.82,117441.0,133.1515,133.2838,132.9943,133.0026,117441.0
2016-01-19 11:50:00,160.8,160.98,160.74,160.76,102925.0,132.9861,133.1349,132.9365,132.953,102925.0
2016-01-19 11:55:00,160.76,161.0,160.71,160.72,47578.0,132.953,133.1515,132.9116,132.9199,47578.0
2016-01-19 12:00:00,160.69,160.77,160.54,160.55,28940.0,132.8951,132.9613,132.771,132.7793,28940.0
2016-01-19 12:05:00,160.54,160.63,160.3,160.37,147590.0,132.771,132.8455,132.5726,132.6305,147590.0
2016-01-19 12:10:00,160.31,160.49,160.31,160.45,100983.0,132.5808,132.7297,132.5808,132.6966,100983.0
2016-01-19 12:15:00,160.45,160.45,160.09,160.13,145429.0,132.6966,132.6966,132.3989,132.432,145429.0
2016-01-19 12:20:00,160.12,160.25,159.99,160.07,152205.0,132.4237,132.5312,132.3162,132.3823,152205.0
2016-01-19 12:25:00,160.07,160.33,160.0,160.31,123135.0,132.3823,132.5974,132.3245,132.5808,123135.0
2016-01-19 12:30:00,160.28,160.43,160.24,160.35,127106.0,132.556,132.6801,132.5229,132.6139,127106.0
2016-01-19 12:35:00,160.39,160.58,160.3,160.34,86303.0,132.647,132.8041,132.5726,132.6056,86303.0
2016-01-19 12:40:00,160.35,160.45,160.06,160.08,98734.0,132.6139,132.6966,132.3741,132.3906,98734.0
2016-01-19 12:45:00,160.07,160.15,159.96,160.06,92029.0,132.3823,132.4485,132.2914,132.3741,92029.0
2016-01-19 12:50:00,160.04,160.28,160.02,160.23,120807.0,132.3575,132.556,132.341,132.5147,120807.0
2016-01-19 12:55:00,160.23,160.29,160.15,160.25,35979.0,132.5147,132.5643,132.4485,132.5312,35979.0
2016-01-19 13:00:00,160.24,160.39,160.21,160.22,55160.0,132.5229,132.647,132.4981,132.5064,55160.0
2016-01-19 13:05:00,160.22,160.33,160.07,160.29,64537.0,132.5064,132.5974,132.3823,132.5643,64537.0
2016-01-19 13:10:00,160.31,160.38,160.14,160.16,96779.0,132.5808,132.6387,132.4402,132.4568,96779.0
2016-01-19 13:15:00,160.18,160.43,160.1,160.4,53910.0,132.4733,132.6801,132.4072,132.6553,53910.0
2016-01-19 13:20:00,160.39,160.55,160.27,160.28,62123.0,132.647,132.7793,132.5477,132.556,62123.0
2016-01-19 13:25:00,160.28,160.3,160.0,160.06,66589.0,132.556,132.5726,132.3245,132.3741,66589.0
2016-01-19 13:30:00,160.06,160.15,159.9,160.06,66649.0,132.3741,132.4485,132.2417,132.3741,66649.0
2016-01-19 13:35:00,160.05,160.26,159.93,160.25,89533.0,132.3658,132.5395,132.2666,132.5312,89533.0
2016-01-19 13:40:00,160.24,160.26,159.87,159.9,91719.0,132.5229,132.5395,132.2169,132.2417,91719.0
2016-01-19 13:45:00,159.9,160.24,159.9,160.15,89073.0,132.2417,132.5229,132.2417,132.4485,89073.0
2016-01-19 13:50:00,160.15,160.15,159.82,159.87,44900.0,132.4485,132.4485,132.1756,132.2169,44900.0
2016-01-19 13:55:00,159.9,160.1,159.9,159.99,43231.0,132.2417,132.4072,132.2417,132.3162,43231.0
2016-01-19 14:00:00,159.96,160.09,159.91,159.92,60338.0,132.2914,132.3989,132.25,132.2583,60338.0
2016-01-19 14:05:00,159.91,159.98,159.46,159.46,211776.0,132.25,132.3079,131.8779,131.8779,211776.0
2016-01-19 14:10:00,159.46,159.51,159.29,159.29,108038.0,131.8779,131.9192,131.7373,131.7373,108038.0
2016-01-19 14:15:00,159.29,159.32,159.08,159.29,93495.0,131.7373,131.7621,131.5636,131.7373,93495.0
2016-01-19 14:20:00,159.27,159.39,159.01,159.39,306444.0,131.7207,131.82,131.5057,131.82,306444.0
2016-01-19 14:25:00,159.4,159.46,159.28,159.43,129145.0,131.8282,131.8779,131.729,131.853,129145.0
2016-01-19 14:30:00,159.45,159.53,159.38,159.5,76348.0,131.8696,131.9357,131.8117,131.9109,76348.0
2016-01-19 14:35:00,159.52,159.54,159.33,159.51,62806.0,131.9275,131.944,131.7703,131.9192,62806.0
2016-01-19 14:40:00,159.5,159.58,158.96,158.96,80832.0,131.9109,131.9771,131.4643,131.4643,80832.0
2016-01-19 14:45:00,158.95,159.01,158.81,158.92,96279.0,131.4561,131.5057,131.3403,131.4313,96279.0
2016-01-19 14:50:00,158.93,159.24,158.87,159.24,104372.0,131.4395,131.6959,131.3899,131.6959,104372.0
2016-01-19 14:55:00,159.23,159.3,159.04,159.19,64820.0,131.6876,131.7455,131.5305,131.6546,64820.0
2016-01-19 15:00:00,159.17,159.6,159.07,159.6,135442.0,131.638,131.9936,131.5553,131.9936,135442.0
2016-01-19 15:05:00,159.57,159.62,159.44,159.51,134283.0,131.9688,132.0102,131.8613,131.9192,134283.0
2016-01-19 15:10:00,159.49,159.6,159.28,159.34,97182.0,131.9027,131.9936,131.729,131.7786,97182.0
2016-01-19 15:15:00,159.35,159.5,159.17,159.29,98448.0,131.7869,131.9109,131.638,131.7373,98448.0
2016-01-19 15:20:00,159.31,159.67,159.21,159.58,89257.0,131.7538,132.0515,131.6711,131.9771,89257.0
2016-01-19 15:25:00,159.56,160.0,159.56,159.97,137903.0,131.9606,132.3245,131.9606,132.2996,137903.0
2016-01-19 15:30:00,160.0,160.19,159.88,159.99,208503.0,132.3245,132.4816,132.2252,132.3162,208503.0
2016-01-19 15:35:00,160.01,160.15,159.79,159.92,120340.0,132.3327,132.4485,132.1508,132.2583,120340.0
2016-01-19 15:40:00,159.92,160.33,159.81,160.31,165422.0,132.2583,132.5974,132.1673,132.5808,165422.0
2016-01-19 15:45:00,160.33,160.55,160.04,160.52,251859.0,132.5974,132.7793,132.3575,132.7545,251859.0
2016-01-19 15:50:00,160.52,160.58,160.22,160.39,196510.0,132.7545,132.8041,132.5064,132.647,196510.0
2016-01-19 15:55:00,160.41,160.41,159.93,160.0,199426.0,132.6635,132.6635,132.2666,132.3245,199426.0
2016-01-20 09:30:00,157.25,157.99,157.22,157.75,347731.0,130.0501,130.6621,130.0253,130.4636,347731.0
2016-01-20 09:35:00,157.75,157.88,157.06,157.19,233773.0,130.4636,130.5712,129.893,130.0005,233773.0
2016-01-20 09:40:00,157.17,157.64,157.04,157.62,238538.0,129.984,130.3727,129.8765,130.3561,238538.0
2016-01-20 09:45:00,157.64,157.85,157.31,157.46,172107.0,130.3727,130.5463,130.0997,130.2238,172107.0
2016-01-20 09:50:00,157.43,157.5,157.07,157.11,173379.0,130.199,130.2569,129.9013,129.9343,173379.0
2016-01-20 09:55:00,157.11,157.11,156.8,156.98,246129.0,129.9343,129.9343,129.678,129.8268,246129.0
2016-01-20 10:00:00,156.96,157.03,156.74,156.88,263387.0,129.8103,129.8682,129.6283,129.7441,263387.0
2016-01-20 10:05:00,156.88,157.17,156.85,157.14,189092.0,129.7441,129.984,129.7193,129.9592,189092.0
2016-01-20 10:10:00,157.15,157.17,156.79,157.01,365649.0,129.9674,129.984,129.6697,129.8516,365649.0
2016-01-20 10:15:00,156.98,157.12,156.6,156.71,174038.0,129.8268,129.9426,129.5126,129.6035,174038.0
2016-01-20 10:20:00,156.7,156.84,156.49,156.79,227897.0,129.5953,129.711,129.4216,129.6697,227897.0
2016-01-20 10:25:00,156.8,156.9,156.6,156.68,180449.0,129.678,129.7607,129.5126,129.5787,180449.0
2016-01-20 10:30:00,156.66,156.72,156.24,156.32,290009.0,129.5622,129.6118,129.2148,129.281,290009.0
2016-01-20 10:35:00,156.33,156.33,155.98,156.1,390448.0,129.2893,129.2893,128.9998,129.099,390448.0
2016-01-20 10:40:00,156.09,156.37,155.92,156.3,417901.0,129.0908,129.3223,128.9502,129.2644,417901.0
2016-01-20 10:45:00,156.32,156.34,156.15,156.2,82077.0,129.281,129.2975,129.1404,129.1817,82077.0
2016-01-20 10:50:00,156.18,156.31,155.77,155.79,272779.0,129.1652,129.2727,128.8261,128.8427,272779.0
2016-01-20 10:55:00,155.77,155.85,155.59,155.62,201226.0,128.8261,128.8923,128.6773,128.7021,201226.0
2016-01-20 11:00:00,155.62,156.0,155.62,155.92,280862.0,128.7021,129.0163,128.7021,128.9502,280862.0
2016-01-20 11:05:00,155.94,156.05,155.77,155.81,120526.0,128.9667,129.0577,128.8261,128.8592,120526.0
2016-01-20 11:10:00,155.81,156.28,155.77,156.1,142414.0,128.8592,129.2479,128.8261,129.099,142414.0
2016-01-20 11:15:00,156.1,156.36,155.99,156.26,121159.0,129.099,129.3141,129.0081,129.2314,121159.0
2016-01-20 11:20:00,156.25,156.33,155.93,156.0,188049.0,129.2231,129.2893,128.9584,129.0163,188049.0
2016-01-20 11:25:00,155.98,156.12,155.85,156.08,115697.0,128.9998,129.1156,128.8923,129.0825,115697.0
2016-01-20 11:30:00,156.06,156.32,156.03,156.25,115431.0,129.066,129.281,129.0412,129.2231,115431.0
2016-01-20 11:35:00,156.26,156.41,156.06,156.1,116804.0,129.2314,129.3554,129.066,129.099,116804.0
2016-01-20 11:40:00,156.09,156.21,155.8,155.8,62740.0,129.0908,129.19,128.8509,128.8509,62740.0
2016-01-20 11:45:00,155.82,155.96,155.7,155.71,89634.0,128.8675,128.9833,128.7682,128.7765,89634.0
2016-01-20 11:50:00,155.72,155.72,155.43,155.44,87139.0,128.7848,128.7848,128.5449,128.5532,87139.0
2016-01-20 11:55:00,155.44,155.7,155.35,155.54,106803.0,128.5532,128.7682,128.4788,128.6359,106803.0
2016-01-20 12:00:00,155.55,155.77,155.51,155.57,77889.0,128.6442,128.8261,128.6111,128.6607,77889.0
2016-01-20 12:05:00,155.58,155.59,155.19,155.33,171022.0,128.669,128.6773,128.3464,128.4622,171022.0
2016-01-20 12:10:00,155.3,155.42,155.12,155.38,107620.0,128.4374,128.5367,128.2886,128.5036,107620.0
2016-01-20 12:15:00,155.34,155.44,155.07,155.18,102686.0,128.4705,128.5532,128.2472,128.3382,102686.0
2016-01-20 12:20:00,155.17,155.21,154.55,154.7,284153.0,128.3299,128.363,127.8172,127.9412,284153.0
2016-01-20 12:25:00,154.71,154.75,154.46,154.62,146940.0,127.9495,127.9826,127.7427,127.875,146940.0
2016-01-20 12:30:00,154.59,154.88,154.59,154.77,169869.0,127.8502,128.0901,127.8502,127.9991,169869.0
2016-01-20 12:35:00,154.79,154.88,154.53,154.68,95063.0,128.0156,128.0901,127.8006,127.9247,95063.0
2016-01-20 12:40:00,154.68,154.85,154.47,154.53,71176.0,127.9247,128.0653,127.751,127.8006,71176.0
2016-01-20 12:45:00,154.53,154.62,154.37,154.53,108340.0,127.8006,127.875,127.6683,127.8006,108340.0
2016-01-20 12:50:00,154.51,155.05,154.41,154.99,292553.0,127.7841,128.2307,127.7014,128.181,292553.0
2016-01-20 12:55:00,155.04,155.54,154.95,155.54,373722.0,128.2224,128.6359,128.148,128.6359,373722.0
2016-01-20 13:00:00,155.53,155.84,155.37,155.7,175673.0,128.6276,128.884,128.4953,128.7682,175673.0
2016-01-20 13:05:00,155.71,155.74,155.33,155.36,141168.0,128.7765,128.8013,128.4622,128.487,141168.0
2016-01-20 13:10:00,155.41,155.5,155.21,155.26,117586.0,128.5284,128.6028,128.363,128.4043,117586.0
2016-01-20 13:15:00,155.27,155.29,154.88,154.9,122832.0,128.4126,128.4292,128.0901,128.1066,122832.0
2016-01-20 13:20:00,154.88,155.37,154.77,155.29,164990.0,128.0901,128.4953,127.9991,128.4292,164990.0
2016-01-20 13:25:00,155.33,155.5,155.08,155.3,108813.0,128.4622,128.6028,128.2555,128.4374,108813.0
2016-01-20 13:30:00,155.28,155.79,155.28,155.62,113778.0,128.4209,128.8427,128.4209,128.7021,113778.0
2016-01-20 13:35:00,155.57,155.95,155.41,155.9,157479.0,128.6607,128.975,128.5284,128.9336,157479.0
2016-01-20 13:40:00,155.91,156.31,155.87,156.31,247200.0,128.9419,129.2727,128.9088,129.2727,247200.0
2016-01-20 13:45:00,156.31,156.57,156.14,156.36,319936.0,129.2727,129.4877,129.1321,129.3141,319936.0
2016-01-20 13:50:00,156.33,156.61,156.28,156.46,375104.0,129.2893,129.5208,129.2479,129.3968,375104.0
2016-01-20 13:55:00,156.51,156.51,156.23,156.25,159088.0,129.4381,129.4381,129.2066,129.2231,159088.0
2016-01-20 14:00:00,156.25,156.34,155.85,155.92,137904.0,129.2231,129.2975,128.8923,128.9502,137904.0
2016-01-20 14:05:00,155.96,156.38,155.92,156.28,129577.0,128.9833,129.3306,128.9502,129.2479,129577.0
2016-01-20 14:10:00,156.26,156.69,156.26,156.41,160296.0,129.2314,129.587,129.2314,129.3554,160296.0
2016-01-20 14:15:00,156.41,156.66,156.21,156.43,212965.0,129.3554,129.5622,129.19,129.372,212965.0
2016-01-20 14:20:00,156.51,156.67,156.14,156.35,113162.0,129.4381,129.5704,129.1321,129.3058,113162.0
2016-01-20 14:25:00,156.43,156.48,156.09,156.13,120868.0,129.372,129.4133,129.0908,129.1239,120868.0
2016-01-20 14:30:00,156.14,156.3,155.78,156.09,137100.0,129.1321,129.2644,128.8344,129.0908,137100.0
2016-01-20 14:35:00,156.1,156.39,155.86,156.38,121069.0,129.099,129.3389,128.9006,129.3306,121069.0
2016-01-20 14:40:00,156.36,156.48,156.11,156.21,59618.0,129.3141,129.4133,129.1073,129.19,59618.0
2016-01-20 14:45:00,156.2,156.3,155.98,156.25,77730.0,129.1817,129.2644,128.9998,129.2231,77730.0
2016-01-20 14:50:00,156.27,156.78,156.23,156.68,173767.0,129.2396,129.6614,129.2066,129.5787,173767.0
2016-01-20 14:55:00,156.74,156.89,156.53,156.53,97264.0,129.6283,129.7524,129.4547,129.4547,97264.0
2016-01-20 15:00:00,156.55,156.94,156.36,156.93,155725.0,129.4712,129.7937,129.3141,129.7855,155725.0
2016-01-20 15:05:00,156.96,157.27,156.92,157.18,127655.0,129.8103,130.0667,129.7772,129.9922,127655.0
2016-01-20 15:10:00,157.19,157.33,157.04,157.18,186029.0,130.0005,130.1163,129.8765,129.9922,186029.0
2016-01-20 15:15:00,157.19,158.32,157.19,158.07,405197.0,130.0005,130.935,130.0005,130.7283,405197.0
2016-01-20 15:20:00,158.12,158.61,158.07,158.57,397400.0,130.7696,131.1749,130.7283,131.1418,397400.0
2016-01-20 15:25:00,158.57,158.88,158.34,158.74,253062.0,131.1418,131.3982,130.9516,131.2824,253062.0
2016-01-20 15:30:00,158.74,158.84,158.21,158.22,360585.0,131.2824,131.3651,130.8441,130.8523,360585.0
2016-01-20 15:35:00,158.24,158.58,158.19,158.53,249225.0,130.8689,131.1501,130.8275,131.1087,249225.0
2016-01-20 15:40:00,158.52,158.54,158.0,158.21,208266.0,131.1005,131.117,130.6704,130.8441,208266.0
2016-01-20 15:45:00,158.21,158.21,157.42,157.86,320960.0,130.8441,130.8441,130.1907,130.5546,320960.0
2016-01-20 15:50:00,157.86,158.01,157.6,157.97,197951.0,130.5546,130.6787,130.3396,130.6456,197951.0
2016-01-20 15:55:00,157.96,157.96,157.47,157.59,251891.0,130.6373,130.6373,130.2321,130.3313,251891.0
2016-01-21 09:30:00,157.81,158.27,157.46,158.14,170995.0,130.5133,130.8937,130.2238,130.7862,170995.0
2016-01-21 09:35:00,158.1,158.34,157.69,157.73,226892.0,130.7531,130.9516,130.414,130.4471,226892.0
2016-01-21 09:40:00,157.76,158.02,157.29,157.41,147870.0,130.4719,130.6869,130.0832,130.1825,147870.0
2016-01-21 09:45:00,157.42,157.45,156.88,157.06,345350.0,130.1907,130.2155,129.7441,129.893,345350.0
2016-01-21 09:50:00,157.11,157.29,157.0,157.28,219488.0,129.9343,130.0832,129.8434,130.0749,219488.0
2016-01-21 09:55:00,157.24,157.5,157.13,157.19,205847.0,130.0419,130.2569,129.9509,130.0005,205847.0
2016-01-21 10:00:00,157.22,158.08,157.18,158.04,286161.0,130.0253,130.7366,129.9922,130.7035,286161.0
2016-01-21 10:05:00,158.05,158.29,157.86,158.24,221660.0,130.7117,130.9102,130.5546,130.8689,221660.0
2016-01-21 10:10:00,158.25,158.76,158.24,158.56,448216.0,130.8772,131.2989,130.8689,131.1335,448216.0
2016-01-21 10:15:00,158.54,158.89,158.54,158.79,232366.0,131.117,131.4065,131.117,131.3237,232366.0
2016-01-21 10:20:00,158.79,158.98,158.31,158.34,199799.0,131.3237,131.4809,130.9268,130.9516,199799.0
2016-01-21 10:25:00,158.37,158.84,158.35,158.78,164674.0,130.9764,131.3651,130.9599,131.3155,164674.0
2016-01-21 10:30:00,158.79,159.05,158.46,159.05,192138.0,131.3237,131.5388,131.0508,131.5388,192138.0
2016-01-21 10:35:00,159.06,159.19,158.77,158.85,135245.0,131.547,131.6546,131.3072,131.3734,135245.0
2016-01-21 10:40:00,158.89,159.14,158.79,159.04,143177.0,131.4065,131.6132,131.3237,131.5305,143177.0
2016-01-21 10:45:00,159.01,159.5,158.96,159.14,331123.0,131.5057,131.9109,131.4643,131.6132,331123.0
2016-01-21 10:50:00,159.14,159.24,158.88,159.06,235625.0,131.6132,131.6959,131.3982,131.547,235625.0
2016-01-21 10:55:00,159.05,159.22,158.58,158.6,185027.0,131.5388,131.6794,131.1501,131.1666,185027.0
2016-01-21 11:00:00,158.62,159.35,158.31,159.34,455547.0,131.1832,131.7869,130.9268,131.7786,455547.0
2016-01-21 11:05:00,159.34,159.57,159.11,159.3,252746.0,131.7786,131.9688,131.5884,131.7455,252746.0
2016-01-21 11:10:00,159.31,159.46,159.03,159.17,167813.0,131.7538,131.8779,131.5222,131.638,167813.0
2016-01-21 11:15:00,159.18,159.28,158.92,159.1,203420.0,131.6463,131.729,131.4313,131.5801,203420.0
2016-01-21 11:20:00,159.14,159.21,158.82,158.86,826741.0,131.6132,131.6711,131.3486,131.3816,826741.0
2016-01-21 11:25:00,158.86,159.02,158.68,158.8,212290.0,131.3816,131.514,131.2328,131.332,212290.0
2016-01-21 11:30:00,158.79,159.17,158.79,159.01,124641.0,131.3237,131.638,131.3237,131.5057,124641.0
2016-01-21 11:35:00,158.96,159.42,158.91,159.3,167187.0,131.4643,131.8448,131.423,131.7455,167187.0
2016-01-21 11:40:00,159.31,159.31,158.89,159.03,132007.0,131.7538,131.7538,131.4065,131.5222,132007.0
2016-01-21 11:45:00,159.04,159.46,159.0,159.43,80003.0,131.5305,131.8779,131.4974,131.853,80003.0
2016-01-21 11:50:00,159.43,159.5,159.28,159.37,94271.0,131.853,131.9109,131.729,131.8034,94271.0
2016-01-21 11:55:00,159.38,159.83,159.38,159.78,156526.0,131.8117,132.1839,131.8117,132.1425,156526.0
2016-01-21 12:00:00,159.79,160.17,159.78,160.05,290854.0,132.1508,132.465,132.1425,132.3658,290854.0
2016-01-21 12:05:00,160.06,160.29,159.92,160.1,167462.0,132.3741,132.5643,132.2583,132.4072,167462.0
2016-01-21 12:10:00,160.12,160.18,159.81,159.82,320926.0,132.4237,132.4733,132.1673,132.1756,320926.0
2016-01-21 12:15:00,159.84,160.09,159.78,159.83,139299.0,132.1921,132.3989,132.1425,132.1839,139299.0
2016-01-21 12:20:00,159.8,159.83,159.59,159.74,107542.0,132.159,132.1839,131.9854,132.1094,107542.0
2016-01-21 12:25:00,159.75,160.0,159.74,159.95,64308.0,132.1177,132.3245,132.1094,132.2831,64308.0
2016-01-21 12:30:00,159.98,160.03,159.78,159.88,154874.0,132.3079,132.3493,132.1425,132.2252,154874.0
2016-01-21 12:35:00,159.91,160.11,159.9,159.98,46232.0,132.25,132.4154,132.2417,132.3079,46232.0
2016-01-21 12:40:00,160.03,160.09,159.8,159.85,44540.0,132.3493,132.3989,132.159,132.2004,44540.0
2016-01-21 12:45:00,159.87,159.9,159.71,159.76,54585.0,132.2169,132.2417,132.0846,132.126,54585.0
2016-01-21 12:50:00,159.75,159.86,159.55,159.66,92303.0,132.1177,132.2087,131.9523,132.0433,92303.0
2016-01-21 12:55:00,159.62,159.74,159.56,159.74,55728.0,132.0102,132.1094,131.9606,132.1094,55728.0
2016-01-21 13:00:00,159.74,159.92,159.72,159.91,67818.0,132.1094,132.2583,132.0929,132.25,67818.0
2016-01-21 13:05:00,159.93,160.13,159.88,160.09,70568.0,132.2666,132.432,132.2252,132.3989,70568.0
2016-01-21 13:10:00,160.1,160.16,159.75,159.76,74570.0,132.4072,132.4568,132.1177,132.126,74570.0
2016-01-21 13:15:00,159.77,159.94,159.66,159.73,145457.0,132.1342,132.2748,132.0433,132.1012,145457.0
2016-01-21 13:20:00,159.73,159.73,159.22,159.38,378443.0,132.1012,132.1012,131.6794,131.8117,378443.0
2016-01-21 13:25:00,159.38,159.55,159.16,159.16,68467.0,131.8117,131.9523,131.6297,131.6297,68467.0
2016-01-21 13:30:00,159.15,159.34,158.84,158.87,261060.0,131.6215,131.7786,131.3651,131.3899,261060.0
2016-01-21 13:35:00,158.91,159.45,158.88,159.4,159456.0,131.423,131.8696,131.3982,131.8282,159456.0
2016-01-21 13:40:00,159.42,159.52,159.3,159.3,92739.0,131.8448,131.9275,131.7455,131.7455,92739.0
2016-01-21 13:45:00,159.27,159.5,159.25,159.42,108238.0,131.7207,131.9109,131.7042,131.8448,108238.0
2016-01-21 13:50:00,159.44,159.45,158.92,159.1,256122.0,131.8613,131.8696,131.4313,131.5801,256122.0
2016-01-21 13:55:00,159.08,159.37,159.03,159.15,194381.0,131.5636,131.8034,131.5222,131.6215,194381.0
2016-01-21 14:00:00,159.19,159.33,158.88,159.15,188488.0,131.6546,131.7703,131.3982,131.6215,188488.0
2016-01-21 14:05:00,159.13,159.22,158.92,158.95,120669.0,131.6049,131.6794,131.4313,131.4561,120669.0
2016-01-21 14:10:00,158.95,158.95,158.32,158.42,465937.0,131.4561,131.4561,130.935,131.0177,465937.0
2016-01-21 14:15:00,158.42,158.45,158.19,158.2,122362.0,131.0177,131.0426,130.8275,130.8358,122362.0
2016-01-21 14:20:00,158.23,158.49,158.04,158.18,176859.0,130.8606,131.0756,130.7035,130.8193,176859.0
2016-01-21 14:25:00,158.16,158.49,157.95,158.46,211144.0,130.8027,131.0756,130.629,131.0508,211144.0
2016-01-21 14:30:00,158.44,158.8,158.43,158.57,305179.0,131.0343,131.332,131.026,131.1418,305179.0
2016-01-21 14:35:00,158.55,158.99,158.55,158.88,208783.0,131.1253,131.4892,131.1253,131.3982,208783.0
2016-01-21 14:40:00,158.84,159.13,158.82,158.9,179603.0,131.3651,131.6049,131.3486,131.4147,179603.0
2016-01-21 14:45:00,158.9,158.95,158.48,158.52,113444.0,131.4147,131.4561,131.0674,131.1005,113444.0
2016-01-21 14:50:00,158.52,158.91,158.51,158.85,186138.0,131.1005,131.423,131.0922,131.3734,186138.0
2016-01-21 14:55:00,158.85,159.3,158.84,159.19,173920.0,131.3734,131.7455,131.3651,131.6546,173920.0
2016-01-21 15:00:00,159.19,159.19,158.89,158.94,131347.0,131.6546,131.6546,131.4065,131.4478,131347.0
2016-01-21 15:05:00,158.95,159.01,158.34,158.6,270421.0,131.4561,131.5057,130.9516,131.1666,270421.0
2016-01-21 15:10:00,158.59,159.02,158.47,158.89,192589.0,131.1583,131.514,131.0591,131.4065,192589.0
2016-01-21 15:15:00,158.91,158.96,158.56,158.78,79796.0,131.423,131.4643,131.1335,131.3155,79796.0
2016-01-21 15:20:00,158.76,158.96,158.55,158.93,149905.0,131.2989,131.4643,131.1253,131.4395,149905.0
2016-01-21 15:25:00,158.92,159.04,158.75,158.75,292861.0,131.4313,131.5305,131.2907,131.2907,292861.0
2016-01-21 15:30:00,158.75,159.27,158.73,159.2,490512.0,131.2907,131.7207,131.2741,131.6628,490512.0
2016-01-21 15:35:00,159.25,159.29,159.0,159.2,101350.0,131.7042,131.7373,131.4974,131.6628,101350.0
2016-01-21 15:40:00,159.19,159.41,159.03,159.26,131686.0,131.6546,131.8365,131.5222,131.7125,131686.0
2016-01-21 15:45:00,159.23,159.26,158.82,158.91,186504.0,131.6876,131.7125,131.3486,131.423,186504.0
2016-01-21 15:50:00,158.91,159.19,158.88,159.19,107343.0,131.423,131.6546,131.3982,131.6546,107343.0
2016-01-21 15:55:00,159.17,159.17,158.65,158.65,134857.0,131.638,131.638,131.208,131.208,134857.0
2016-01-22 09:30:00,160.91,160.96,160.62,160.7,438771.0,133.077,133.1184,132.8372,132.9034,438771.0
2016-01-22 09:35:00,160.69,160.74,160.46,160.5,334527.0,132.8951,132.9365,132.7049,132.738,334527.0
2016-01-22 09:40:00,160.51,160.71,160.4,160.68,131263.0,132.7462,132.9116,132.6553,132.8868,131263.0
2016-01-22 09:45:00,160.69,160.86,160.57,160.84,324465.0,132.8951,133.0357,132.7959,133.0192,324465.0
2016-01-22 09:50:00,160.86,161.05,160.73,161.01,148205.0,133.0357,133.1928,132.9282,133.1598,148205.0
2016-01-22 09:55:00,161.01,161.12,160.88,161.11,134325.0,133.1598,133.2507,133.0522,133.2425,134325.0
2016-01-22 10:00:00,161.13,161.24,160.98,161.07,109254.0,133.259,133.35,133.1349,133.2094,109254.0
2016-01-22 10:05:00,161.08,161.09,160.82,160.9,82716.0,133.2176,133.2259,133.0026,133.0688,82716.0
2016-01-22 10:10:00,160.89,161.17,160.89,161.16,109839.0,133.0605,133.2921,133.0605,133.2838,109839.0
2016-01-22 10:15:00,161.17,161.18,160.93,161.08,100463.0,133.2921,133.3003,133.0936,133.2176,100463.0
2016-01-22 10:20:00,161.05,161.07,160.86,160.96,120289.0,133.1928,133.2094,133.0357,133.1184,120289.0
2016-01-22 10:25:00,160.97,161.16,160.91,160.98,115578.0,133.1267,133.2838,133.077,133.1349,115578.0
2016-01-22 10:30:00,161.02,161.14,160.8,160.84,143820.0,133.168,133.2673,132.9861,133.0192,143820.0
2016-01-22 10:35:00,160.8,160.98,160.73,160.83,99824.0,132.9861,133.1349,132.9282,133.0109,99824.0
2016-01-22 10:40:00,160.83,160.91,160.55,160.65,139456.0,133.0109,133.077,132.7793,132.862,139456.0
2016-01-22 10:45:00,160.65,160.67,160.49,160.51,136729.0,132.862,132.8786,132.7297,132.7462,136729.0
2016-01-22 10:50:00,160.53,160.65,160.38,160.41,84510.0,132.7628,132.862,132.6387,132.6635,84510.0
2016-01-22 10:55:00,160.38,160.42,160.26,160.27,90739.0,132.6387,132.6718,132.5395,132.5477,90739.0
2016-01-22 11:00:00,160.29,160.42,160.17,160.17,143943.0,132.5643,132.6718,132.465,132.465,143943.0
2016-01-22 11:05:00,160.19,160.3,160.0,160.0,149108.0,132.4816,132.5726,132.3245,132.3245,149108.0
2016-01-22 11:10:00,159.99,160.03,159.86,159.93,100061.0,132.3162,132.3493,132.2087,132.2666,100061.0
2016-01-22 11:15:00,159.91,160.18,159.82,160.12,85532.0,132.25,132.4733,132.1756,132.4237,85532.0
2016-01-22 11:20:00,160.14,160.33,160.12,160.13,41515.0,132.4402,132.5974,132.4237,132.432,41515.0
2016-01-22 11:25:00,160.12,160.18,159.93,160.12,54498.0,132.4237,132.4733,132.2666,132.4237,54498.0
2016-01-22 11:30:00,160.13,160.18,159.91,159.93,56481.0,132.432,132.4733,132.25,132.2666,56481.0
2016-01-22 11:35:00,159.95,159.96,159.7,159.7,64250.0,132.2831,132.2914,132.0763,132.0763,64250.0
2016-01-22 11:40:00,159.72,159.85,159.7,159.81,51217.0,132.0929,132.2004,132.0763,132.1673,51217.0
2016-01-22 11:45:00,159.83,159.98,159.62,159.69,102292.0,132.1839,132.3079,132.0102,132.0681,102292.0
2016-01-22 11:50:00,159.67,159.99,159.64,159.93,51372.0,132.0515,132.3162,132.0267,132.2666,51372.0
2016-01-22 11:55:00,159.93,159.95,159.73,159.73,77093.0,132.2666,132.2831,132.1012,132.1012,77093.0
2016-01-22 12:00:00,159.73,160.0,159.73,159.89,172703.0,132.1012,132.3245,132.1012,132.2335,172703.0
2016-01-22 12:05:00,159.87,160.07,159.87,160.02,42793.0,132.2169,132.3823,132.2169,132.341,42793.0
2016-01-22 12:10:00,160.06,160.17,159.91,160.16,34715.0,132.3741,132.465,132.25,132.4568,34715.0
2016-01-22 12:15:00,160.14,160.16,160.0,160.09,39938.0,132.4402,132.4568,132.3245,132.3989,39938.0
2016-01-22 12:20:00,160.12,160.2,160.02,160.08,56089.0,132.4237,132.4899,132.341,132.3906,56089.0
2016-01-22 12:25:00,160.09,160.2,159.95,160.03,44958.0,132.3989,132.4899,132.2831,132.3493,44958.0
2016-01-22 12:30:00,160.08,160.11,159.94,160.05,33288.0,132.3906,132.4154,132.2748,132.3658,33288.0
2016-01-22 12:35:00,160.06,160.28,160.0,160.28,57718.0,132.3741,132.556,132.3245,132.556,57718.0
2016-01-22 12:40:00,160.28,160.28,160.08,160.12,57566.0,132.556,132.556,132.3906,132.4237,57566.0
2016-01-22 12:45:00,160.13,160.15,160.0,160.1,47877.0,132.432,132.4485,132.3245,132.4072,47877.0
2016-01-22 12:50:00,160.09,160.21,160.06,160.2,44827.0,132.3989,132.4981,132.3741,132.4899,44827.0
2016-01-22 12:55:00,160.18,160.31,160.14,160.28,28208.0,132.4733,132.5808,132.4402,132.556,28208.0
2016-01-22 13:00:00,160.28,160.31,160.18,160.21,29165.0,132.556,132.5808,132.4733,132.4981,29165.0
2016-01-22 13:05:00,160.23,160.3,160.13,160.15,55598.0,132.5147,132.5726,132.432,132.4485,55598.0
2016-01-22 13:10:00,160.17,160.28,160.14,160.28,44171.0,132.465,132.556,132.4402,132.556,44171.0
2016-01-22 13:15:00,160.27,160.39,160.24,160.34,74821.0,132.5477,132.647,132.5229,132.6056,74821.0
2016-01-22 13:20:00,160.34,160.51,160.33,160.43,66540.0,132.6056,132.7462,132.5974,132.6801,66540.0
2016-01-22 13:25:00,160.47,160.51,160.34,160.37,22181.0,132.7132,132.7462,132.6056,132.6305,22181.0
2016-01-22 13:30:00,160.37,160.45,160.36,160.38,38174.0,132.6305,132.6966,132.6222,132.6387,38174.0
2016-01-22 13:35:00,160.38,160.42,160.31,160.34,39923.0,132.6387,132.6718,132.5808,132.6056,39923.0
2016-01-22 13:40:00,160.34,160.49,160.34,160.44,74985.0,132.6056,132.7297,132.6056,132.6883,74985.0
2016-01-22 13:45:00,160.43,160.63,160.39,160.62,62981.0,132.6801,132.8455,132.647,132.8372,62981.0
2016-01-22 13:50:00,160.63,160.67,160.56,160.65,18702.0,132.8455,132.8786,132.7876,132.862,18702.0
2016-01-22 13:55:00,160.63,160.7,160.6,160.68,22548.0,132.8455,132.9034,132.8207,132.8868,22548.0
2016-01-22 14:00:00,160.67,160.69,160.6,160.65,48244.0,132.8786,132.8951,132.8207,132.862,48244.0
2016-01-22 14:05:00,160.64,160.76,160.61,160.75,40185.0,132.8538,132.953,132.8289,132.9447,40185.0
2016-01-22 14:10:00,160.77,160.9,160.72,160.89,67006.0,132.9613,133.0688,132.9199,133.0605,67006.0
2016-01-22 14:15:00,160.9,160.96,160.84,160.89,41806.0,133.0688,133.1184,133.0192,133.0605,41806.0
2016-01-22 14:20:00,160.91,160.92,160.58,160.64,45821.0,133.077,133.0853,132.8041,132.8538,45821.0
2016-01-22 14:25:00,160.65,160.71,160.55,160.56,20225.0,132.862,132.9116,132.7793,132.7876,20225.0
2016-01-22 14:30:00,160.55,160.64,160.39,160.6,81166.0,132.7793,132.8538,132.647,132.8207,81166.0
2016-01-22 14:35:00,160.59,160.67,160.35,160.4,152933.0,132.8124,132.8786,132.6139,132.6553,152933.0
2016-01-22 14:40:00,160.4,160.5,160.32,160.34,83464.0,132.6553,132.738,132.5891,132.6056,83464.0
2016-01-22 14:45:00,160.34,160.55,160.33,160.53,44435.0,132.6056,132.7793,132.5974,132.7628,44435.0
2016-01-22 14:50:00,160.51,160.65,160.4,160.61,43027.0,132.7462,132.862,132.6553,132.8289,43027.0
2016-01-22 14:55:00,160.63,160.63,160.52,160.6,16311.0,132.8455,132.8455,132.7545,132.8207,16311.0
2016-01-22 15:00:00,160.6,160.65,160.47,160.49,36754.0,132.8207,132.862,132.7132,132.7297,36754.0
2016-01-22 15:05:00,160.48,160.48,160.24,160.28,49282.0,132.7214,132.7214,132.5229,132.556,49282.0
2016-01-22 15:10:00,160.28,160.34,160.15,160.33,60023.0,132.556,132.6056,132.4485,132.5974,60023.0
2016-01-22 15:15:00,160.32,160.44,160.27,160.33,65808.0,132.5891,132.6883,132.5477,132.5974,65808.0
2016-01-22 15:20:00,160.32,160.45,160.28,160.31,45199.0,132.5891,132.6966,132.556,132.5808,45199.0
2016-01-22 15:25:00,160.3,160.52,160.3,160.49,54200.0,132.5726,132.7545,132.5726,132.7297,54200.0
2016-01-22 15:30:00,160.49,160.49,160.28,160.37,118676.0,132.7297,132.7297,132.556,132.6305,118676.0
2016-01-22 15:35:00,160.39,160.58,160.38,160.58,51740.0,132.647,132.8041,132.6387,132.8041,51740.0
2016-01-22 15:40:00,160.58,160.74,160.54,160.74,82751.0,132.8041,132.9365,132.771,132.9365,82751.0
2016-01-22 15:45:00,160.75,160.85,160.74,160.82,79460.0,132.9447,133.0274,132.9365,133.0026,79460.0
2016-01-22 15:50:00,160.82,160.83,160.67,160.82,99539.0,133.0026,133.0109,132.8786,133.0026,99539.0
2016-01-22 15:55:00,160.82,160.82,160.66,160.81,203880.0,133.0026,133.0026,132.8703,132.9943,203880.0
2016-01-25 09:30:00,160.41,160.59,160.29,160.29,205355.0,132.6635,132.8124,132.5643,132.5643,205355.0
2016-01-25 09:35:00,160.35,160.35,159.95,160.18,100046.0,132.6139,132.6139,132.2831,132.4733,100046.0
2016-01-25 09:40:00,160.17,160.19,159.9,160.0,105613.0,132.465,132.4816,132.2417,132.3245,105613.0
2016-01-25 09:45:00,159.98,160.01,159.81,159.86,62776.0,132.3079,132.3327,132.1673,132.2087,62776.0
2016-01-25 09:50:00,159.89,160.2,159.81,160.13,140691.0,132.2335,132.4899,132.1673,132.432,140691.0
2016-01-25 09:55:00,160.14,160.21,159.97,160.16,73376.0,132.4402,132.4981,132.2996,132.4568,73376.0
2016-01-25 10:00:00,160.14,160.4,159.99,160.4,88353.0,132.4402,132.6553,132.3162,132.6553,88353.0
2016-01-25 10:05:00,160.42,160.54,160.29,160.29,110909.0,132.6718,132.771,132.5643,132.5643,110909.0
2016-01-25 10:10:00,160.27,160.28,159.94,159.94,77088.0,132.5477,132.556,132.2748,132.2748,77088.0
2016-01-25 10:15:00,159.91,160.25,159.88,160.12,82345.0,132.25,132.5312,132.2252,132.4237,82345.0
2016-01-25 10:20:00,160.11,160.33,159.98,160.33,49624.0,132.4154,132.5974,132.3079,132.5974,49624.0
2016-01-25 10:25:00,160.37,160.39,160.17,160.23,57692.0,132.6305,132.647,132.465,132.5147,57692.0
2016-01-25 10:30:00,160.22,160.39,160.09,160.3,64418.0,132.5064,132.647,132.3989,132.5726,64418.0
2016-01-25 10:35:00,160.29,160.29,160.04,160.1,85420.0,132.5643,132.5643,132.3575,132.4072,85420.0
2016-01-25 10:40:00,160.1,160.1,159.82,159.92,74879.0,132.4072,132.4072,132.1756,132.2583,74879.0
2016-01-25 10:45:00,159.94,160.05,159.85,160.01,21818.0,132.2748,132.3658,132.2004,132.3327,21818.0
2016-01-25 10:50:00,160.01,160.05,159.88,159.91,30520.0,132.3327,132.3658,132.2252,132.25,30520.0
2016-01-25 10:55:00,159.89,160.07,159.85,159.98,50400.0,132.2335,132.3823,132.2004,132.3079,50400.0
2016-01-25 11:00:00,159.97,159.97,159.71,159.84,95469.0,132.2996,132.2996,132.0846,132.1921,95469.0
2016-01-25 11:05:00,159.86,159.88,159.66,159.74,138768.0,132.2087,132.2252,132.0433,132.1094,138768.0
2016-01-25 11:10:00,159.73,159.78,159.58,159.62,41409.0,132.1012,132.1425,131.9771,132.0102,41409.0
2016-01-25 11:15:00,159.6,159.7,159.57,159.65,63426.0,131.9936,132.0763,131.9688,132.035,63426.0
2016-01-25 11:20:00,159.65,159.83,159.63,159.78,43156.0,132.035,132.1839,132.0185,132.1425,43156.0
2016-01-25 11:25:00,159.84,159.96,159.73,159.95,59632.0,132.1921,132.2914,132.1012,132.2831,59632.0
2016-01-25 11:30:00,159.94,159.95,159.76,159.93,55427.0,132.2748,132.2831,132.126,132.2666,55427.0
2016-01-25 11:35:00,159.92,160.01,159.9,159.96,45713.0,132.2583,132.3327,132.2417,132.2914,45713.0
2016-01-25 11:40:00,159.94,160.01,159.76,159.77,57457.0,132.2748,132.3327,132.126,132.1342,57457.0
2016-01-25 11:45:00,159.76,159.89,159.7,159.89,42219.0,132.126,132.2335,132.0763,132.2335,42219.0
2016-01-25 11:50:00,159.9,160.13,159.89,160.05,70308.0,132.2417,132.432,132.2335,132.3658,70308.0
2016-01-25 11:55:00,160.07,160.07,159.95,159.95,15087.0,132.3823,132.3823,132.2831,132.2831,15087.0
2016-01-25 12:00:00,159.96,160.11,159.94,160.01,21312.0,132.2914,132.4154,132.2748,132.3327,21312.0
2016-01-25 12:05:00,160.0,160.04,159.9,159.98,36246.0,132.3245,132.3575,132.2417,132.3079,36246.0
2016-01-25 12:10:00,160.0,160.01,159.81,159.84,48918.0,132.3245,132.3327,132.1673,132.1921,48918.0
2016-01-25 12:15:00,159.82,160.06,159.82,160.0,50412.0,132.1756,132.3741,132.1756,132.3245,50412.0
2016-01-25 12:20:00,160.02,160.15,159.96,160.09,58270.0,132.341,132.4485,132.2914,132.3989,58270.0
2016-01-25 12:25:00,160.09,160.13,160.03,160.07,7573.0,132.3989,132.432,132.3493,132.3823,7573.0
2016-01-25 12:30:00,160.05,160.1,159.96,160.05,14948.0,132.3658,132.4072,132.2914,132.3658,14948.0
2016-01-25 12:35:00,160.04,160.26,160.04,160.26,28839.0,132.3575,132.5395,132.3575,132.5395,28839.0
2016-01-25 12:40:00,160.25,160.37,160.19,160.22,52394.0,132.5312,132.6305,132.4816,132.5064,52394.0
2016-01-25 12:45:00,160.24,160.27,160.17,160.27,18007.0,132.5229,132.5477,132.465,132.5477,18007.0
2016-01-25 12:50:00,160.27,160.31,160.17,160.21,37524.0,132.5477,132.5808,132.465,132.4981,37524.0
2016-01-25 12:55:00,160.2,160.36,160.18,160.36,18664.0,132.4899,132.6222,132.4733,132.6222,18664.0
2016-01-25 13:00:00,160.35,160.54,160.31,160.51,82406.0,132.6139,132.771,132.5808,132.7462,82406.0
2016-01-25 13:05:00,160.52,160.66,160.52,160.59,158753.0,132.7545,132.8703,132.7545,132.8124,158753.0
2016-01-25 13:10:00,160.62,160.63,160.48,160.57,29534.0,132.8372,132.8455,132.7214,132.7959,29534.0
2016-01-25 13:15:00,160.56,160.62,160.49,160.59,18098.0,132.7876,132.8372,132.7297,132.8124,18098.0
2016-01-25 13:20:00,160.61,160.72,160.57,160.57,58953.0,132.8289,132.9199,132.7959,132.7959,58953.0
2016-01-25 13:25:00,160.53,160.53,160.47,160.5,11213.0,132.7628,132.7628,132.7132,132.738,11213.0
2016-01-25 13:30:00,160.5,160.58,160.42,160.44,18844.0,132.738,132.8041,132.6718,132.6883,18844.0
2016-01-25 13:35:00,160.42,160.51,160.42,160.44,12782.0,132.6718,132.7462,132.6718,132.6883,12782.0
2016-01-25 13:40:00,160.44,160.52,160.42,160.43,19337.0,132.6883,132.7545,132.6718,132.6801,19337.0
2016-01-25 13:45:00,160.43,160.55,160.18,160.21,26982.0,132.6801,132.7793,132.4733,132.4981,26982.0
2016-01-25 13:50:00,160.2,160.25,160.08,160.08,21638.0,132.4899,132.5312,132.3906,132.3906,21638.0
2016-01-25 13:55:00,160.09,160.15,160.01,160.01,27509.0,132.3989,132.4485,132.3327,132.3327,27509.0
2016-01-25 14:00:00,160.0,160.03,159.89,159.98,43970.0,132.3245,132.3493,132.2335,132.3079,43970.0
2016-01-25 14:05:00,159.97,160.19,159.97,160.16,66762.0,132.2996,132.4816,132.2996,132.4568,66762.0
2016-01-25 14:10:00,160.14,160.14,159.95,160.04,19690.0,132.4402,132.4402,132.2831,132.3575,19690.0
2016-01-25 14:15:00,160.08,160.2,160.03,160.08,30072.0,132.3906,132.4899,132.3493,132.3906,30072.0
2016-01-25 14:20:00,160.12,160.12,159.93,159.99,37324.0,132.4237,132.4237,132.2666,132.3162,37324.0
2016-01-25 14:25:00,160.01,160.11,159.86,160.1,37338.0,132.3327,132.4154,132.2087,132.4072,37338.0
2016-01-25 14:30:00,160.1,160.11,159.94,160.02,20087.0,132.4072,132.4154,132.2748,132.341,20087.0
2016-01-25 14:35:00,159.99,160.08,159.91,160.02,24423.0,132.3162,132.3906,132.25,132.341,24423.0
2016-01-25 14:40:00,160.0,160.0,159.77,159.81,44346.0,132.3245,132.3245,132.1342,132.1673,44346.0
2016-01-25 14:45:00,159.8,159.92,159.76,159.76,88706.0,132.159,132.2583,132.126,132.126,88706.0
2016-01-25 14:50:00,159.75,159.79,159.7,159.74,72182.0,132.1177,132.1508,132.0763,132.1094,72182.0
2016-01-25 14:55:00,159.73,159.87,159.73,159.84,41029.0,132.1012,132.2169,132.1012,132.1921,41029.0
2016-01-25 15:00:00,159.81,159.98,159.81,159.88,35579.0,132.1673,132.3079,132.1673,132.2252,35579.0
2016-01-25 15:05:00,159.87,159.87,159.57,159.58,55729.0,132.2169,132.2169,131.9688,131.9771,55729.0
2016-01-25 15:10:00,159.57,159.63,159.48,159.49,106193.0,131.9688,132.0185,131.8944,131.9027,106193.0
2016-01-25 15:15:00,159.49,159.57,159.39,159.54,102206.0,131.9027,131.9688,131.82,131.944,102206.0
2016-01-25 15:20:00,159.5,159.5,159.19,159.2,74442.0,131.9109,131.9109,131.6546,131.6628,74442.0
2016-01-25 15:25:00,159.21,159.38,159.14,159.16,113697.0,131.6711,131.8117,131.6132,131.6297,113697.0
2016-01-25 15:30:00,159.18,159.26,159.0,159.02,93447.0,131.6463,131.7125,131.4974,131.514,93447.0
2016-01-25 15:35:00,159.01,159.01,158.76,158.86,117085.0,131.5057,131.5057,131.2989,131.3816,117085.0
2016-01-25 15:40:00,158.84,158.93,158.7,158.75,188644.0,131.3651,131.4395,131.2493,131.2907,188644.0
2016-01-25 15:45:00,158.76,158.98,158.75,158.97,161270.0,131.2989,131.4809,131.2907,131.4726,161270.0
2016-01-25 15:50:00,158.96,159.04,158.76,158.94,112456.0,131.4643,131.5305,131.2989,131.4478,112456.0
2016-01-25 15:55:00,158.92,158.92,158.67,158.77,235705.0,131.4313,131.4313,131.2245,131.3072,235705.0
2016-01-26 09:30:00,159.5,160.05,159.49,160.05,163025.0,131.9109,132.3658,131.9027,132.3658,163025.0
2016-01-26 09:35:00,160.04,160.32,159.93,160.02,134513.0,132.3575,132.5891,132.2666,132.341,134513.0
2016-01-26 09:40:00,160.09,160.24,159.84,160.17,151073.0,132.3989,132.5229,132.1921,132.465,151073.0
2016-01-26 09:45:00,160.18,160.22,159.8,159.86,119115.0,132.4733,132.5064,132.159,132.2087,119115.0
2016-01-26 09:50:00,159.87,160.16,159.83,160.03,82510.0,132.2169,132.4568,132.1839,132.3493,82510.0
2016-01-26 09:55:00,160.04,160.18,160.0,160.14,50755.0,132.3575,132.4733,132.3245,132.4402,50755.0
2016-01-26 10:00:00,160.16,160.66,160.16,160.63,136944.0,132.4568,132.8703,132.4568,132.8455,136944.0
2016-01-26 10:05:00,160.64,160.93,160.51,160.81,209417.0,132.8538,133.0936,132.7462,132.9943,209417.0
2016-01-26 10:10:00,160.82,160.99,160.82,160.88,117589.0,133.0026,133.1432,133.0026,133.0522,117589.0
2016-01-26 10:15:00,160.91,161.13,160.86,161.02,117251.0,133.077,133.259,133.0357,133.168,117251.0
2016-01-26 10:20:00,161.03,161.07,160.91,161.01,72108.0,133.1763,133.2094,133.077,133.1598,72108.0
2016-01-26 10:25:00,161.01,161.2,160.95,160.96,96657.0,133.1598,133.3169,133.1101,133.1184,96657.0
2016-01-26 10:30:00,160.98,161.06,160.9,160.94,43294.0,133.1349,133.2011,133.0688,133.1019,43294.0
2016-01-26 10:35:00,160.96,161.2,160.96,161.05,91758.0,133.1184,133.3169,133.1184,133.1928,91758.0
2016-01-26 10:40:00,161.1,161.25,161.06,161.24,79935.0,133.2342,133.3582,133.2011,133.35,79935.0
2016-01-26 10:45:00,161.26,161.29,161.09,161.12,80647.0,133.3665,133.3913,133.2259,133.2507,80647.0
2016-01-26 10:50:00,161.14,161.18,161.08,161.11,40416.0,133.2673,133.3003,133.2176,133.2425,40416.0
2016-01-26 10:55:00,161.11,161.16,160.99,161.08,127718.0,133.2425,133.2838,133.1432,133.2176,127718.0
2016-01-26 11:00:00,161.07,161.41,161.05,161.37,128138.0,133.2094,133.4906,133.1928,133.4575,128138.0
2016-01-26 11:05:00,161.37,161.39,161.05,161.13,93438.0,133.4575,133.474,133.1928,133.259,93438.0
2016-01-26 11:10:00,161.11,161.33,161.08,161.32,38376.0,133.2425,133.4244,133.2176,133.4161,38376.0
2016-01-26 11:15:00,161.31,161.32,161.11,161.28,44990.0,133.4079,133.4161,133.2425,133.383,44990.0
2016-01-26 11:20:00,161.28,161.32,161.11,161.2,111986.0,133.383,133.4161,133.2425,133.3169,111986.0
2016-01-26 11:25:00,161.2,161.24,161.06,161.19,67765.0,133.3169,133.35,133.2011,133.3086,67765.0
2016-01-26 11:30:00,161.21,161.21,160.96,161.02,122297.0,133.3252,133.3252,133.1184,133.168,122297.0
2016-01-26 11:35:00,161.02,161.09,160.89,161.03,29498.0,133.168,133.2259,133.0605,133.1763,29498.0
2016-01-26 11:40:00,160.95,161.11,160.95,161.07,25936.0,133.1101,133.2425,133.1101,133.2094,25936.0
2016-01-26 11:45:00,161.07,161.11,160.96,160.97,18309.0,133.2094,133.2425,133.1184,133.1267,18309.0
2016-01-26 11:50:00,160.97,161.21,160.97,161.19,33602.0,133.1267,133.3252,133.1267,133.3086,33602.0
2016-01-26 11:55:00,161.19,161.19,161.03,161.05,14800.0,133.3086,133.3086,133.1763,133.1928,14800.0
2016-01-26 12:00:00,161.06,161.25,161.05,161.23,26725.0,133.2011,133.3582,133.1928,133.3417,26725.0
2016-01-26 12:05:00,161.21,161.29,161.16,161.19,33307.0,133.3252,133.3913,133.2838,133.3086,33307.0
2016-01-26 12:10:00,161.2,161.6,161.16,161.55,88942.0,133.3169,133.6477,133.2838,133.6063,88942.0
2016-01-26 12:15:00,161.55,161.66,161.55,161.57,48923.0,133.6063,133.6973,133.6063,133.6229,48923.0
2016-01-26 12:20:00,161.59,161.63,161.5,161.54,71298.0,133.6394,133.6725,133.565,133.5981,71298.0
2016-01-26 12:25:00,161.55,161.61,161.52,161.6,45031.0,133.6063,133.656,133.5815,133.6477,45031.0
2016-01-26 12:30:00,161.59,161.7,161.56,161.66,41248.0,133.6394,133.7304,133.6146,133.6973,41248.0
2016-01-26 12:35:00,161.64,161.71,161.6,161.61,29318.0,133.6808,133.7387,133.6477,133.656,29318.0
2016-01-26 12:40:00,161.61,161.65,161.55,161.64,44036.0,133.656,133.689,133.6063,133.6808,44036.0
2016-01-26 12:45:00,161.63,161.66,161.51,161.58,60695.0,133.6725,133.6973,133.5733,133.6312,60695.0
2016-01-26 12:50:00,161.58,161.62,161.45,161.48,25074.0,133.6312,133.6642,133.5236,133.5485,25074.0
2016-01-26 12:55:00,161.49,161.56,161.42,161.49,49676.0,133.5567,133.6146,133.4988,133.5567,49676.0
2016-01-26 13:00:00,161.49,161.58,161.49,161.52,19266.0,133.5567,133.6312,133.5567,133.5815,19266.0
2016-01-26 13:05:00,161.5,161.5,161.31,161.31,107508.0,133.565,133.565,133.4079,133.4079,107508.0
2016-01-26 13:10:00,161.31,161.43,161.28,161.39,41000.0,133.4079,133.5071,133.383,133.474,41000.0
2016-01-26 13:15:00,161.41,161.54,161.41,161.54,25196.0,133.4906,133.5981,133.4906,133.5981,25196.0
2016-01-26 13:20:00,161.54,161.66,161.53,161.65,43110.0,133.5981,133.6973,133.5898,133.689,43110.0
2016-01-26 13:25:00,161.65,161.72,161.53,161.54,25369.0,133.689,133.7469,133.5898,133.5981,25369.0
2016-01-26 13:30:00,161.54,161.56,161.39,161.46,35567.0,133.5981,133.6146,133.474,133.5319,35567.0
2016-01-26 13:35:00,161.47,161.5,161.33,161.37,20715.0,133.5402,133.565,133.4244,133.4575,20715.0
2016-01-26 13:40:00,161.37,161.51,161.32,161.32,18126.0,133.4575,133.5733,133.4161,133.4161,18126.0
2016-01-26 13:45:00,161.34,161.5,161.34,161.5,14747.0,133.4327,133.565,133.4327,133.565,14747.0
2016-01-26 13:50:00,161.52,161.53,161.4,161.4,13580.0,133.5815,133.5898,133.4823,133.4823,13580.0
2016-01-26 13:55:00,161.42,161.47,161.38,161.38,24589.0,133.4988,133.5402,133.4658,133.4658,24589.0
2016-01-26 14:00:00,161.37,161.4,161.18,161.19,61975.0,133.4575,133.4823,133.3003,133.3086,61975.0
2016-01-26 14:05:00,161.16,161.28,161.15,161.23,24493.0,133.2838,133.383,133.2755,133.3417,24493.0
2016-01-26 14:10:00,161.21,161.21,161.13,161.16,106399.0,133.3252,133.3252,133.259,133.2838,106399.0
2016-01-26 14:15:00,161.15,161.28,161.14,161.23,44625.0,133.2755,133.383,133.2673,133.3417,44625.0
2016-01-26 14:20:00,161.23,161.33,161.19,161.31,77503.0,133.3417,133.4244,133.3086,133.4079,77503.0
2016-01-26 14:25:00,161.31,161.31,161.07,161.11,27343.0,133.4079,133.4079,133.2094,133.2425,27343.0
2016-01-26 14:30:00,161.1,161.21,161.1,161.15,28026.0,133.2342,133.3252,133.2342,133.2755,28026.0
2016-01-26 14:35:00,161.11,161.14,161.0,161.12,64610.0,133.2425,133.2673,133.1515,133.2507,64610.0
2016-01-26 14:40:00,161.11,161.29,161.09,161.29,39474.0,133.2425,133.3913,133.2259,133.3913,39474.0
2016-01-26 14:45:00,161.29,161.29,161.12,161.16,24123.0,133.3913,133.3913,133.2507,133.2838,24123.0
2016-01-26 14:50:00,161.19,161.43,161.18,161.42,69203.0,133.3086,133.5071,133.3003,133.4988,69203.0
2016-01-26 14:55:00,161.4,161.4,161.22,161.25,16750.0,133.4823,133.4823,133.3334,133.3582,16750.0
2016-01-26 15:00:00,161.23,161.33,161.1,161.1,42919.0,133.3417,133.4244,133.2342,133.2342,42919.0
2016-01-26 15:05:00,161.08,161.12,160.98,160.98,50037.0,133.2176,133.2507,133.1349,133.1349,50037.0
2016-01-26 15:10:00,160.98,161.16,160.88,161.16,35567.0,133.1349,133.2838,133.0522,133.2838,35567.0
2016-01-26 15:15:00,161.16,161.3,161.05,161.05,27602.0,133.2838,133.3996,133.1928,133.1928,27602.0
2016-01-26 15:20:00,161.04,161.12,160.98,161.02,27484.0,133.1846,133.2507,133.1349,133.168,27484.0
2016-01-26 15:25:00,161.01,161.13,160.92,161.08,41116.0,133.1598,133.259,133.0853,133.2176,41116.0
2016-01-26 15:30:00,161.08,161.15,161.03,161.08,49397.0,133.2176,133.2755,133.1763,133.2176,49397.0
2016-01-26 15:35:00,161.08,161.3,160.96,161.27,103791.0,133.2176,133.3996,133.1184,133.3748,103791.0
2016-01-26 15:40:00,161.29,161.62,161.29,161.58,99068.0,133.3913,133.6642,133.3913,133.6312,99068.0
2016-01-26 15:45:00,161.59,161.6,161.4,161.44,63246.0,133.6394,133.6477,133.4823,133.5154,63246.0
2016-01-26 15:50:00,161.43,161.43,161.27,161.33,64780.0,133.5071,133.5071,133.3748,133.4244,64780.0
2016-01-26 15:55:00,161.32,161.57,161.2,161.56,187423.0,133.4161,133.6229,133.3169,133.6146,187423.0
2016-01-27 09:30:00,160.57,160.63,160.18,160.18,178702.0,132.7959,132.8455,132.4733,132.4733,178702.0
2016-01-27 09:35:00,160.18,160.5,160.12,160.43,168580.0,132.4733,132.738,132.4237,132.6801,168580.0
2016-01-27 09:40:00,160.45,160.66,160.39,160.56,95843.0,132.6966,132.8703,132.647,132.7876,95843.0
2016-01-27 09:45:00,160.57,160.72,160.52,160.65,65662.0,132.7959,132.9199,132.7545,132.862,65662.0
2016-01-27 09:50:00,160.57,160.57,160.25,160.35,55793.0,132.7959,132.7959,132.5312,132.6139,55793.0
2016-01-27 09:55:00,160.37,160.53,160.29,160.42,78843.0,132.6305,132.7628,132.5643,132.6718,78843.0
2016-01-27 10:00:00,160.42,160.47,159.98,159.98,161436.0,132.6718,132.7132,132.3079,132.3079,161436.0
2016-01-27 10:05:00,159.98,160.12,159.96,160.08,64769.0,132.3079,132.4237,132.2914,132.3906,64769.0
2016-01-27 10:10:00,160.09,160.09,159.75,159.78,164718.0,132.3989,132.3989,132.1177,132.1425,164718.0
2016-01-27 10:15:00,159.78,159.99,159.73,159.99,54472.0,132.1425,132.3162,132.1012,132.3162,54472.0
2016-01-27 10:20:00,159.99,160.06,159.95,160.0,78615.0,132.3162,132.3741,132.2831,132.3245,78615.0
2016-01-27 10:25:00,160.0,160.03,159.8,159.8,46042.0,132.3245,132.3493,132.159,132.159,46042.0
2016-01-27 10:30:00,159.8,160.1,159.75,160.05,152050.0,132.159,132.4072,132.1177,132.3658,152050.0
2016-01-27 10:35:00,160.07,160.48,160.07,160.43,83640.0,132.3823,132.7214,132.3823,132.6801,83640.0
2016-01-27 10:40:00,160.42,160.55,160.33,160.5,53199.0,132.6718,132.7793,132.5974,132.738,53199.0
2016-01-27 10:45:00,160.52,160.56,160.3,160.32,82559.0,132.7545,132.7876,132.5726,132.5891,82559.0
2016-01-27 10:50:00,160.32,160.4,160.16,160.27,62752.0,132.5891,132.6553,132.4568,132.5477,62752.0
2016-01-27 10:55:00,160.27,160.32,160.12,160.3,72946.0,132.5477,132.5891,132.4237,132.5726,72946.0
2016-01-27 11:00:00,160.32,160.5,160.21,160.5,89742.0,132.5891,132.738,132.4981,132.738,89742.0
2016-01-27 11:05:00,160.48,160.62,160.48,160.51,40178.0,132.7214,132.8372,132.7214,132.7462,40178.0
2016-01-27 11:10:00,160.49,160.55,160.38,160.47,40414.0,132.7297,132.7793,132.6387,132.7132,40414.0
2016-01-27 11:15:00,160.44,160.72,160.37,160.72,81607.0,132.6883,132.9199,132.6305,132.9199,81607.0
2016-01-27 11:20:00,160.72,160.93,160.68,160.88,51909.0,132.9199,133.0936,132.8868,133.0522,51909.0
2016-01-27 11:25:00,160.88,161.01,160.73,160.96,53142.0,133.0522,133.1598,132.9282,133.1184,53142.0
2016-01-27 11:30:00,160.98,161.21,160.95,161.21,117645.0,133.1349,133.3252,133.1101,133.3252,117645.0
2016-01-27 11:35:00,161.22,161.59,161.2,161.57,160696.0,133.3334,133.6394,133.3169,133.6229,160696.0
2016-01-27 11:40:00,161.58,161.87,161.48,161.86,134181.0,133.6312,133.871,133.5485,133.8627,134181.0
2016-01-27 11:45:00,161.85,162.04,161.81,161.81,128518.0,133.8545,134.0116,133.8214,133.8214,128518.0
2016-01-27 11:50:00,161.85,161.89,161.68,161.76,53944.0,133.8545,133.8875,133.7139,133.78,53944.0
2016-01-27 11:55:00,161.76,161.9,161.73,161.86,56832.0,133.78,133.8958,133.7552,133.8627,56832.0
2016-01-27 12:00:00,161.85,162.16,161.77,162.0,70233.0,133.8545,134.1108,133.7883,133.9785,70233.0
2016-01-27 12:05:00,161.98,162.06,161.88,161.88,47322.0,133.962,134.0281,133.8793,133.8793,47322.0
2016-01-27 12:10:00,161.93,162.15,161.93,162.09,71876.0,133.9206,134.1026,133.9206,134.0529,71876.0
2016-01-27 12:15:00,162.09,162.23,162.06,162.17,71176.0,134.0529,134.1687,134.0281,134.1191,71176.0
2016-01-27 12:20:00,162.18,162.18,161.96,162.0,56106.0,134.1274,134.1274,133.9454,133.9785,56106.0
2016-01-27 12:25:00,162.04,162.12,161.86,161.92,97694.0,134.0116,134.0778,133.8627,133.9123,97694.0
2016-01-27 12:30:00,161.92,161.99,161.82,161.82,65466.0,133.9123,133.9702,133.8296,133.8296,65466.0
2016-01-27 12:35:00,161.81,161.91,161.76,161.83,43238.0,133.8214,133.9041,133.78,133.8379,43238.0
2016-01-27 12:40:00,161.83,161.9,161.73,161.85,35237.0,133.8379,133.8958,133.7552,133.8545,35237.0
2016-01-27 12:45:00,161.83,161.91,161.81,161.85,36046.0,133.8379,133.9041,133.8214,133.8545,36046.0
2016-01-27 12:50:00,161.84,161.85,161.71,161.75,39314.0,133.8462,133.8545,133.7387,133.7718,39314.0
2016-01-27 12:55:00,161.74,161.78,161.48,161.48,94400.0,133.7635,133.7966,133.5485,133.5485,94400.0
2016-01-27 13:00:00,161.47,161.55,161.37,161.53,90367.0,133.5402,133.6063,133.4575,133.5898,90367.0
2016-01-27 13:05:00,161.51,161.65,161.51,161.65,25894.0,133.5733,133.689,133.5733,133.689,25894.0
2016-01-27 13:10:00,161.65,161.79,161.57,161.57,151670.0,133.689,133.8048,133.6229,133.6229,151670.0
2016-01-27 13:15:00,161.56,161.56,161.36,161.47,100137.0,133.6146,133.6146,133.4492,133.5402,100137.0
2016-01-27 13:20:00,161.48,161.61,161.42,161.54,60781.0,133.5485,133.656,133.4988,133.5981,60781.0
2016-01-27 13:25:00,161.57,161.63,161.4,161.4,24686.0,133.6229,133.6725,133.4823,133.4823,24686.0
2016-01-27 13:30:00,161.4,161.61,161.38,161.53,62875.0,133.4823,133.656,133.4658,133.5898,62875.0
2016-01-27 13:35:00,161.52,161.58,161.46,161.52,33097.0,133.5815,133.6312,133.5319,133.5815,33097.0
2016-01-27 13:40:00,161.53,161.53,161.39,161.4,65512.0,133.5898,133.5898,133.474,133.4823,65512.0
2016-01-27 13:45:00,161.4,161.56,161.32,161.46,49329.0,133.4823,133.6146,133.4161,133.5319,49329.0
2016-01-27 13:50:00,161.46,161.58,161.38,161.44,57912.0,133.5319,133.6312,133.4658,133.5154,57912.0
2016-01-27 13:55:00,161.44,161.74,161.39,161.74,22993.0,133.5154,133.7635,133.474,133.7635,22993.0
2016-01-27 14:00:00,161.74,162.18,161.03,161.55,423780.0,133.7635,134.1274,133.1763,133.6063,423780.0
2016-01-27 14:05:00,161.57,161.61,160.57,160.58,291885.0,133.6229,133.656,132.7959,132.8041,291885.0
2016-01-27 14:10:00,160.5,160.84,160.19,160.38,520686.0,132.738,133.0192,132.4816,132.6387,520686.0
2016-01-27 14:15:00,160.36,160.8,160.33,160.74,203894.0,132.6222,132.9861,132.5974,132.9365,203894.0
2016-01-27 14:20:00,160.72,161.09,160.64,160.74,238911.0,132.9199,133.2259,132.8538,132.9365,238911.0
2016-01-27 14:25:00,160.76,160.92,160.63,160.88,72028.0,132.953,133.0853,132.8455,133.0522,72028.0
2016-01-27 14:30:00,160.85,160.99,160.69,160.87,104216.0,133.0274,133.1432,132.8951,133.044,104216.0
2016-01-27 14:35:00,160.89,160.89,160.17,160.19,98316.0,133.0605,133.0605,132.465,132.4816,98316.0
2016-01-27 14:40:00,160.19,160.21,159.95,160.1,517350.0,132.4816,132.4981,132.2831,132.4072,517350.0
2016-01-27 14:45:00,160.12,160.37,159.93,160.15,144877.0,132.4237,132.6305,132.2666,132.4485,144877.0
2016-01-27 14:50:00,160.12,160.28,159.94,159.97,81749.0,132.4237,132.556,132.2748,132.2996,81749.0
2016-01-27 14:55:00,159.94,160.01,159.6,159.77,208692.0,132.2748,132.3327,131.9936,132.1342,208692.0
2016-01-27 15:00:00,159.76,159.76,159.17,159.34,183487.0,132.126,132.126,131.638,131.7786,183487.0
2016-01-27 15:05:00,159.34,159.49,159.08,159.45,178237.0,131.7786,131.9027,131.5636,131.8696,178237.0
2016-01-27 15:10:00,159.43,159.43,158.74,158.8,245266.0,131.853,131.853,131.2824,131.332,245266.0
2016-01-27 15:15:00,158.8,159.0,158.71,158.76,171673.0,131.332,131.4974,131.2576,131.2989,171673.0
2016-01-27 15:20:00,158.74,159.25,158.61,159.11,201955.0,131.2824,131.7042,131.1749,131.5884,201955.0
2016-01-27 15:25:00,159.13,159.32,158.94,159.07,126572.0,131.6049,131.7621,131.4478,131.5553,126572.0
2016-01-27 15:30:00,159.07,159.38,159.04,159.19,93682.0,131.5553,131.8117,131.5305,131.6546,93682.0
2016-01-27 15:35:00,159.17,159.55,159.03,159.13,198611.0,131.638,131.9523,131.5222,131.6049,198611.0
2016-01-27 15:40:00,159.11,159.3,158.93,159.29,190054.0,131.5884,131.7455,131.4395,131.7373,190054.0
2016-01-27 15:45:00,159.3,159.55,159.17,159.33,131116.0,131.7455,131.9523,131.638,131.7703,131116.0
2016-01-27 15:50:00,159.3,159.45,159.12,159.25,144201.0,131.7455,131.8696,131.5967,131.7042,144201.0
2016-01-27 15:55:00,159.25,159.42,159.12,159.28,311462.0,131.7042,131.8448,131.5967,131.729,311462.0
2016-01-28 09:30:00,160.68,160.82,160.42,160.59,336010.0,132.8868,133.0026,132.6718,132.8124,336010.0
2016-01-28 09:35:00,160.54,160.7,160.21,160.22,199563.0,132.771,132.9034,132.4981,132.5064,199563.0
2016-01-28 09:40:00,160.21,160.48,160.08,160.45,130648.0,132.4981,132.7214,132.3906,132.6966,130648.0
2016-01-28 09:45:00,160.46,160.53,160.23,160.35,119987.0,132.7049,132.7628,132.5147,132.6139,119987.0
2016-01-28 09:50:00,160.43,160.76,160.43,160.61,89799.0,132.6801,132.953,132.6801,132.8289,89799.0
2016-01-28 09:55:00,160.59,160.74,160.43,160.53,67175.0,132.8124,132.9365,132.6801,132.7628,67175.0
2016-01-28 10:00:00,160.5,160.56,160.08,160.13,138033.0,132.738,132.7876,132.3906,132.432,138033.0
2016-01-28 10:05:00,160.12,160.27,159.84,159.93,153713.0,132.4237,132.5477,132.1921,132.2666,153713.0
2016-01-28 10:10:00,159.9,160.07,159.77,159.83,93290.0,132.2417,132.3823,132.1342,132.1839,93290.0
2016-01-28 10:15:00,159.85,159.88,159.37,159.38,98811.0,132.2004,132.2252,131.8034,131.8117,98811.0
2016-01-28 10:20:00,159.37,159.59,159.26,159.59,138358.0,131.8034,131.9854,131.7125,131.9854,138358.0
2016-01-28 10:25:00,159.57,159.58,158.96,158.96,339645.0,131.9688,131.9771,131.4643,131.4643,339645.0
2016-01-28 10:30:00,158.95,159.11,158.47,158.72,334908.0,131.4561,131.5884,131.0591,131.2659,334908.0
2016-01-28 10:35:00,158.71,159.08,158.64,159.07,178420.0,131.2576,131.5636,131.1997,131.5553,178420.0
2016-01-28 10:40:00,159.07,159.26,159.01,159.09,131104.0,131.5553,131.7125,131.5057,131.5719,131104.0
2016-01-28 10:45:00,159.09,159.27,158.88,159.27,92915.0,131.5719,131.7207,131.3982,131.7207,92915.0
2016-01-28 10:50:00,159.28,159.34,158.96,158.99,77475.0,131.729,131.7786,131.4643,131.4892,77475.0
2016-01-28 10:55:00,159.0,159.38,158.97,159.29,57947.0,131.4974,131.8117,131.4726,131.7373,57947.0
2016-01-28 11:00:00,159.29,159.55,159.26,159.51,54740.0,131.7373,131.9523,131.7125,131.9192,54740.0
2016-01-28 11:05:00,159.53,159.83,159.53,159.74,99559.0,131.9357,132.1839,131.9357,132.1094,99559.0
2016-01-28 11:10:00,159.78,159.82,159.55,159.58,84696.0,132.1425,132.1756,131.9523,131.9771,84696.0
2016-01-28 11:15:00,159.59,159.81,159.55,159.76,75175.0,131.9854,132.1673,131.9523,132.126,75175.0
2016-01-28 11:20:00,159.72,159.96,159.65,159.89,54235.0,132.0929,132.2914,132.035,132.2335,54235.0
2016-01-28 11:25:00,159.89,159.91,159.46,159.46,85679.0,132.2335,132.25,131.8779,131.8779,85679.0
2016-01-28 11:30:00,159.46,159.52,159.24,159.32,149093.0,131.8779,131.9275,131.6959,131.7621,149093.0
2016-01-28 11:35:00,159.32,159.33,159.14,159.22,51432.0,131.7621,131.7703,131.6132,131.6794,51432.0
2016-01-28 11:40:00,159.19,159.29,158.98,159.08,61510.0,131.6546,131.7373,131.4809,131.5636,61510.0
2016-01-28 11:45:00,159.07,159.09,158.77,158.87,99232.0,131.5553,131.5719,131.3072,131.3899,99232.0
2016-01-28 11:50:00,158.87,159.05,158.86,158.97,75947.0,131.3899,131.5388,131.3816,131.4726,75947.0
2016-01-28 11:55:00,158.98,158.99,158.72,158.73,149248.0,131.4809,131.4892,131.2659,131.2741,149248.0
2016-01-28 12:00:00,158.72,159.22,158.7,159.21,137712.0,131.2659,131.6794,131.2493,131.6711,137712.0
2016-01-28 12:05:00,159.22,159.29,159.12,159.17,88274.0,131.6794,131.7373,131.5967,131.638,88274.0
2016-01-28 12:10:00,159.17,159.47,159.06,159.37,93532.0,131.638,131.8861,131.547,131.8034,93532.0
2016-01-28 12:15:00,159.43,159.43,159.29,159.33,61822.0,131.853,131.853,131.7373,131.7703,61822.0
2016-01-28 12:20:00,159.35,159.84,159.35,159.78,64774.0,131.7869,132.1921,131.7869,132.1425,64774.0
2016-01-28 12:25:00,159.77,159.95,159.69,159.91,54266.0,132.1342,132.2831,132.0681,132.25,54266.0
2016-01-28 12:30:00,159.94,160.18,159.81,160.17,120349.0,132.2748,132.4733,132.1673,132.465,120349.0
2016-01-28 12:35:00,160.17,160.28,160.11,160.11,292690.0,132.465,132.556,132.4154,132.4154,292690.0
2016-01-28 12:40:00,160.13,160.3,160.12,160.16,56651.0,132.432,132.5726,132.4237,132.4568,56651.0
2016-01-28 12:45:00,160.17,160.35,160.11,160.18,64381.0,132.465,132.6139,132.4154,132.4733,64381.0
2016-01-28 12:50:00,160.19,160.25,160.0,160.01,59556.0,132.4816,132.5312,132.3245,132.3327,59556.0
2016-01-28 12:55:00,159.99,160.07,159.89,160.01,42964.0,132.3162,132.3823,132.2335,132.3327,42964.0
2016-01-28 13:00:00,159.98,160.1,159.77,159.94,80925.0,132.3079,132.4072,132.1342,132.2748,80925.0
2016-01-28 13:05:00,159.91,160.09,159.87,160.06,28175.0,132.25,132.3989,132.2169,132.3741,28175.0
2016-01-28 13:10:00,160.05,160.33,160.05,160.29,55502.0,132.3658,132.5974,132.3658,132.5643,55502.0
2016-01-28 13:15:00,160.29,160.29,159.7,159.7,107464.0,132.5643,132.5643,132.0763,132.0763,107464.0
2016-01-28 13:20:00,159.7,159.7,159.41,159.53,137179.0,132.0763,132.0763,131.8365,131.9357,137179.0
2016-01-28 13:25:00,159.56,159.89,159.53,159.89,86803.0,131.9606,132.2335,131.9357,132.2335,86803.0
2016-01-28 13:30:00,159.88,160.18,159.83,160.08,44400.0,132.2252,132.4733,132.1839,132.3906,44400.0
2016-01-28 13:35:00,160.07,160.15,159.99,160.07,18785.0,132.3823,132.4485,132.3162,132.3823,18785.0
2016-01-28 13:40:00,160.07,160.25,159.99,160.09,52177.0,132.3823,132.5312,132.3162,132.3989,52177.0
2016-01-28 13:45:00,160.1,160.16,159.96,160.12,50008.0,132.4072,132.4568,132.2914,132.4237,50008.0
2016-01-28 13:50:00,160.11,160.12,159.96,160.07,23854.0,132.4154,132.4237,132.2914,132.3823,23854.0
2016-01-28 13:55:00,160.09,160.23,159.72,159.75,184915.0,132.3989,132.5147,132.0929,132.1177,184915.0
2016-01-28 14:00:00,159.74,160.28,159.71,160.28,111346.0,132.1094,132.556,132.0846,132.556,111346.0
2016-01-28 14:05:00,160.28,160.45,160.21,160.43,59054.0,132.556,132.6966,132.4981,132.6801,59054.0
2016-01-28 14:10:00,160.4,160.4,160.28,160.36,26560.0,132.6553,132.6553,132.556,132.6222,26560.0
2016-01-28 14:15:00,160.34,160.47,160.2,160.25,64793.0,132.6056,132.7132,132.4899,132.5312,64793.0
2016-01-28 14:20:00,160.25,160.46,160.22,160.41,86339.0,132.5312,132.7049,132.5064,132.6635,86339.0
2016-01-28 14:25:00,160.4,160.65,160.35,160.65,77796.0,132.6553,132.862,132.6139,132.862,77796.0
2016-01-28 14:30:00,160.64,160.82,160.64,160.67,67693.0,132.8538,133.0026,132.8538,132.8786,67693.0
2016-01-28 14:35:00,160.7,160.71,160.57,160.6,43342.0,132.9034,132.9116,132.7959,132.8207,43342.0
2016-01-28 14:40:00,160.59,160.69,160.33,160.35,96376.0,132.8124,132.8951,132.5974,132.6139,96376.0
2016-01-28 14:45:00,160.39,160.48,160.34,160.37,16404.0,132.647,132.7214,132.6056,132.6305,16404.0
2016-01-28 14:50:00,160.38,160.47,160.2,160.27,40857.0,132.6387,132.7132,132.4899,132.5477,40857.0
2016-01-28 14:55:00,160.28,160.48,160.23,160.48,18220.0,132.556,132.7214,132.5147,132.7214,18220.0
2016-01-28 15:00:00,160.47,160.62,160.32,160.41,170657.0,132.7132,132.8372,132.5891,132.6635,170657.0
2016-01-28 15:05:00,160.41,160.59,160.38,160.57,105611.0,132.6635,132.8124,132.6387,132.7959,105611.0
2016-01-28 15:10:00,160.61,160.9,160.61,160.83,135507.0,132.8289,133.0688,132.8289,133.0109,135507.0
2016-01-28 15:15:00,160.84,160.9,160.76,160.79,49862.0,133.0192,133.0688,132.953,132.9778,49862.0
2016-01-28 15:20:00,160.78,160.82,160.67,160.68,43530.0,132.9695,133.0026,132.8786,132.8868,43530.0
2016-01-28 15:25:00,160.68,160.71,160.49,160.51,88421.0,132.8868,132.9116,132.7297,132.7462,88421.0
2016-01-28 15:30:00,160.53,160.71,160.48,160.57,41295.0,132.7628,132.9116,132.7214,132.7959,41295.0
2016-01-28 15:35:00,160.61,160.85,160.61,160.7,94292.0,132.8289,133.0274,132.8289,132.9034,94292.0
2016-01-28 15:40:00,160.7,160.81,160.36,160.38,123709.0,132.9034,132.9943,132.6222,132.6387,123709.0
2016-01-28 15:45:00,160.39,160.7,160.31,160.63,101030.0,132.647,132.9034,132.5808,132.8455,101030.0
2016-01-28 15:50:00,160.61,160.65,160.45,160.5,48566.0,132.8289,132.862,132.6966,132.738,48566.0
2016-01-28 15:55:00,160.49,160.67,160.49,160.55,176306.0,132.7297,132.8786,132.7297,132.7793,176306.0
2016-01-29 09:30:00,161.61,161.64,161.33,161.54,127671.0,133.656,133.6808,133.4244,133.5981,127671.0
2016-01-29 09:35:00,161.57,161.89,161.56,161.87,73063.0,133.6229,133.8875,133.6146,133.871,73063.0
2016-01-29 09:40:00,161.86,162.06,161.78,161.87,153085.0,133.8627,134.0281,133.7966,133.871,153085.0
2016-01-29 09:45:00,161.91,162.2,161.86,162.16,136838.0,133.9041,134.1439,133.8627,134.1108,136838.0
2016-01-29 09:50:00,162.19,162.55,162.17,162.45,216864.0,134.1356,134.4334,134.1191,134.3507,216864.0
2016-01-29 09:55:00,162.45,162.51,162.38,162.43,52380.0,134.3507,134.4003,134.2928,134.3341,52380.0
2016-01-29 10:00:00,162.47,162.57,162.34,162.52,110990.0,134.3672,134.4499,134.2597,134.4086,110990.0
2016-01-29 10:05:00,162.54,162.66,162.46,162.64,147188.0,134.4251,134.5243,134.3589,134.5078,147188.0
2016-01-29 10:10:00,162.65,162.86,162.59,162.64,190436.0,134.5161,134.6898,134.4665,134.5078,190436.0
2016-01-29 10:15:00,162.62,162.82,162.59,162.72,85337.0,134.4913,134.6567,134.4665,134.574,85337.0
2016-01-29 10:20:00,162.71,162.81,162.61,162.61,61158.0,134.5657,134.6484,134.483,134.483,61158.0
2016-01-29 10:25:00,162.62,162.64,162.39,162.4,62376.0,134.4913,134.5078,134.301,134.3093,62376.0
2016-01-29 10:30:00,162.41,162.44,162.16,162.25,82884.0,134.3176,134.3424,134.1108,134.1853,82884.0
2016-01-29 10:35:00,162.23,162.37,162.22,162.36,71832.0,134.1687,134.2845,134.1605,134.2762,71832.0
2016-01-29 10:40:00,162.35,162.52,162.35,162.46,36780.0,134.268,134.4086,134.268,134.3589,36780.0
2016-01-29 10:45:00,162.47,162.6,162.36,162.52,32126.0,134.3672,134.4747,134.2762,134.4086,32126.0
2016-01-29 10:50:00,162.52,162.59,162.35,162.36,39138.0,134.4086,134.4665,134.268,134.2762,39138.0
2016-01-29 10:55:00,162.38,162.54,162.34,162.42,40816.0,134.2928,134.4251,134.2597,134.3259,40816.0
2016-01-29 11:00:00,162.45,162.67,162.44,162.65,94547.0,134.3507,134.5326,134.3424,134.5161,94547.0
2016-01-29 11:05:00,162.66,162.77,162.65,162.7,196593.0,134.5243,134.6153,134.5161,134.5574,196593.0
2016-01-29 11:10:00,162.7,162.75,162.55,162.58,57922.0,134.5574,134.5988,134.4334,134.4582,57922.0
2016-01-29 11:15:00,162.61,162.61,162.36,162.44,69528.0,134.483,134.483,134.2762,134.3424,69528.0
2016-01-29 11:20:00,162.49,162.59,162.41,162.56,43220.0,134.3838,134.4665,134.3176,134.4416,43220.0
2016-01-29 11:25:00,162.55,162.56,162.34,162.45,44960.0,134.4334,134.4416,134.2597,134.3507,44960.0
2016-01-29 11:30:00,162.47,162.66,162.38,162.65,142367.0,134.3672,134.5243,134.2928,134.5161,142367.0
2016-01-29 11:35:00,162.61,162.67,162.37,162.4,60238.0,134.483,134.5326,134.2845,134.3093,60238.0
2016-01-29 11:40:00,162.39,162.48,162.26,162.38,184365.0,134.301,134.3755,134.1935,134.2928,184365.0
2016-01-29 11:45:00,162.4,162.54,162.4,162.48,27123.0,134.3093,134.4251,134.3093,134.3755,27123.0
2016-01-29 11:50:00,162.49,162.97,162.49,162.92,133265.0,134.3838,134.7807,134.3838,134.7394,133265.0
2016-01-29 11:55:00,162.92,162.99,162.89,162.96,37516.0,134.7394,134.7973,134.7146,134.7725,37516.0
2016-01-29 12:00:00,162.97,162.99,162.86,162.92,35306.0,134.7807,134.7973,134.6898,134.7394,35306.0
2016-01-29 12:05:00,162.92,162.98,162.88,162.9,40291.0,134.7394,134.789,134.7063,134.7228,40291.0
2016-01-29 12:10:00,162.93,163.05,162.92,163.04,35294.0,134.7476,134.8469,134.7394,134.8386,35294.0
2016-01-29 12:15:00,163.06,163.21,163.06,163.21,60135.0,134.8552,134.9792,134.8552,134.9792,60135.0
2016-01-29 12:20:00,163.22,163.25,163.15,163.21,35727.0,134.9875,135.0123,134.9296,134.9792,35727.0
2016-01-29 12:25:00,163.22,163.29,163.22,163.23,71230.0,134.9875,135.0454,134.9875,134.9958,71230.0
2016-01-29 12:30:00,163.25,163.29,163.16,163.19,39354.0,135.0123,135.0454,134.9379,134.9627,39354.0
2016-01-29 12:35:00,163.2,163.31,163.18,163.31,24663.0,134.9709,135.0619,134.9544,135.0619,24663.0
2016-01-29 12:40:00,163.31,163.38,163.27,163.29,69467.0,135.0619,135.1198,135.0288,135.0454,69467.0
2016-01-29 12:45:00,163.31,163.38,163.25,163.27,34636.0,135.0619,135.1198,135.0123,135.0288,34636.0
2016-01-29 12:50:00,163.26,163.38,163.23,163.37,73377.0,135.0206,135.1198,134.9958,135.1115,73377.0
2016-01-29 12:55:00,163.37,163.4,163.3,163.37,34869.0,135.1115,135.1363,135.0536,135.1115,34869.0
2016-01-29 13:00:00,163.36,163.41,163.27,163.3,39852.0,135.1033,135.1446,135.0288,135.0536,39852.0
2016-01-29 13:05:00,163.3,163.34,163.24,163.3,59780.0,135.0536,135.0867,135.004,135.0536,59780.0
2016-01-29 13:10:00,163.31,163.4,163.3,163.34,28311.0,135.0619,135.1363,135.0536,135.0867,28311.0
2016-01-29 13:15:00,163.35,163.39,163.28,163.37,19812.0,135.095,135.1281,135.0371,135.1115,19812.0
2016-01-29 13:20:00,163.38,163.45,163.37,163.42,24392.0,135.1198,135.1777,135.1115,135.1529,24392.0
2016-01-29 13:25:00,163.43,163.46,163.33,163.36,21966.0,135.1612,135.186,135.0785,135.1033,21966.0
2016-01-29 13:30:00,163.38,163.42,163.33,163.37,27980.0,135.1198,135.1529,135.0785,135.1115,27980.0
2016-01-29 13:35:00,163.39,163.46,163.37,163.43,23290.0,135.1281,135.186,135.1115,135.1612,23290.0
2016-01-29 13:40:00,163.44,163.63,163.44,163.61,128887.0,135.1694,135.3266,135.1694,135.31,128887.0
2016-01-29 13:45:00,163.61,163.66,163.57,163.65,21545.0,135.31,135.3514,135.2769,135.3431,21545.0
2016-01-29 13:50:00,163.67,163.67,163.41,163.49,86537.0,135.3596,135.3596,135.1446,135.2108,86537.0
2016-01-29 13:55:00,163.51,163.53,163.45,163.47,27653.0,135.2273,135.2439,135.1777,135.1942,27653.0
2016-01-29 14:00:00,163.46,163.46,163.28,163.37,30021.0,135.186,135.186,135.0371,135.1115,30021.0
2016-01-29 14:05:00,163.38,163.4,163.34,163.34,29028.0,135.1198,135.1363,135.0867,135.0867,29028.0
2016-01-29 14:10:00,163.34,163.41,163.28,163.38,14800.0,135.0867,135.1446,135.0371,135.1198,14800.0
2016-01-29 14:15:00,163.4,163.52,163.4,163.48,14405.0,135.1363,135.2356,135.1363,135.2025,14405.0
2016-01-29 14:20:00,163.48,163.55,163.44,163.46,41912.0,135.2025,135.2604,135.1694,135.186,41912.0
2016-01-29 14:25:00,163.49,163.66,163.49,163.66,44123.0,135.2108,135.3514,135.2108,135.3514,44123.0
2016-01-29 14:30:00,163.64,163.65,163.54,163.63,28713.0,135.3348,135.3431,135.2521,135.3266,28713.0
2016-01-29 14:35:00,163.64,163.67,163.59,163.62,10559.0,135.3348,135.3596,135.2935,135.3183,10559.0
2016-01-29 14:40:00,163.62,163.71,163.6,163.66,46421.0,135.3183,135.3927,135.3018,135.3514,46421.0
2016-01-29 14:45:00,163.64,163.73,163.64,163.7,41568.0,135.3348,135.4093,135.3348,135.3845,41568.0
2016-01-29 14:50:00,163.73,163.73,163.56,163.58,81889.0,135.4093,135.4093,135.2687,135.2852,81889.0
2016-01-29 14:55:00,163.57,163.57,163.39,163.53,37696.0,135.2769,135.2769,135.1281,135.2439,37696.0
2016-01-29 15:00:00,163.55,163.6,163.47,163.6,58697.0,135.2604,135.3018,135.1942,135.3018,58697.0
2016-01-29 15:05:00,163.62,163.67,163.53,163.67,33249.0,135.3183,135.3596,135.2439,135.3596,33249.0
2016-01-29 15:10:00,163.65,163.69,163.61,163.66,43799.0,135.3431,135.3762,135.31,135.3514,43799.0
2016-01-29 15:15:00,163.67,163.68,163.54,163.67,50389.0,135.3596,135.3679,135.2521,135.3596,50389.0
2016-01-29 15:20:00,163.66,163.75,163.65,163.75,74282.0,135.3514,135.4258,135.3431,135.4258,74282.0
2016-01-29 15:25:00,163.75,163.92,163.73,163.9,121746.0,135.4258,135.5664,135.4093,135.5499,121746.0
2016-01-29 15:30:00,163.9,163.93,163.8,163.84,110260.0,135.5499,135.5747,135.4672,135.5002,110260.0
2016-01-29 15:35:00,163.85,164.05,163.84,163.91,101481.0,135.5085,135.6739,135.5002,135.5581,101481.0
2016-01-29 15:40:00,163.89,164.03,163.87,163.95,109025.0,135.5416,135.6574,135.5251,135.5912,109025.0
2016-01-29 15:45:00,163.98,164.19,163.96,164.14,156992.0,135.616,135.7897,135.5995,135.7483,156992.0
2016-01-29 15:50:00,164.14,164.26,164.1,164.2,159055.0,135.7483,135.8476,135.7153,135.798,159055.0
2016-01-29 15:55:00,164.22,164.4,163.94,164.38,432201.0,135.8145,135.9634,135.5829,135.9468,432201.0
2016-02-01 09:30:00,163.39,163.48,163.06,163.06,217655.0,135.1281,135.2025,134.8552,134.8552,217655.0
2016-02-01 09:35:00,163.07,163.49,163.07,163.43,150979.0,134.8634,135.2108,134.8634,135.1612,150979.0
2016-02-01 09:40:00,163.44,163.49,163.11,163.29,212815.0,135.1694,135.2108,134.8965,135.0454,212815.0
2016-02-01 09:45:00,163.31,163.39,163.05,163.05,101750.0,135.0619,135.1281,134.8469,134.8469,101750.0
2016-02-01 09:50:00,163.06,163.25,163.01,163.2,154822.0,134.8552,135.0123,134.8138,134.9709,154822.0
2016-02-01 09:55:00,163.17,163.33,163.05,163.17,79874.0,134.9461,135.0785,134.8469,134.9461,79874.0
2016-02-01 10:00:00,163.17,163.17,162.82,162.92,161649.0,134.9461,134.9461,134.6567,134.7394,161649.0
2016-02-01 10:05:00,162.88,163.14,162.87,163.12,88593.0,134.7063,134.9213,134.698,134.9048,88593.0
2016-02-01 10:10:00,163.14,163.58,163.06,163.53,127199.0,134.9213,135.2852,134.8552,135.2439,127199.0
2016-02-01 10:15:00,163.52,163.72,163.44,163.47,89344.0,135.2356,135.401,135.1694,135.1942,89344.0
2016-02-01 10:20:00,163.47,163.68,163.43,163.44,57324.0,135.1942,135.3679,135.1612,135.1694,57324.0
2016-02-01 10:25:00,163.43,163.64,163.35,163.43,63903.0,135.1612,135.3348,135.095,135.1612,63903.0
2016-02-01 10:30:00,163.42,163.53,163.34,163.41,58663.0,135.1529,135.2439,135.0867,135.1446,58663.0
2016-02-01 10:35:00,163.42,163.67,163.42,163.51,45571.0,135.1529,135.3596,135.1529,135.2273,45571.0
2016-02-01 10:40:00,163.52,163.76,163.43,163.76,59687.0,135.2356,135.4341,135.1612,135.4341,59687.0
2016-02-01 10:45:00,163.77,163.85,163.69,163.73,48838.0,135.4423,135.5085,135.3762,135.4093,48838.0
2016-02-01 10:50:00,163.7,163.75,163.62,163.68,42972.0,135.3845,135.4258,135.3183,135.3679,42972.0
2016-02-01 10:55:00,163.69,163.99,163.65,163.9,109341.0,135.3762,135.6243,135.3431,135.5499,109341.0
2016-02-01 11:00:00,163.88,163.88,163.72,163.73,41448.0,135.5333,135.5333,135.401,135.4093,41448.0
2016-02-01 11:05:00,163.73,163.83,163.66,163.67,10495.0,135.4093,135.492,135.3514,135.3596,10495.0
2016-02-01 11:10:00,163.65,163.91,163.64,163.89,32709.0,135.3431,135.5581,135.3348,135.5416,32709.0
2016-02-01 11:15:00,163.93,164.0,163.81,163.82,51708.0,135.5747,135.6326,135.4754,135.4837,51708.0
2016-02-01 11:20:00,163.81,163.82,163.62,163.7,29427.0,135.4754,135.4837,135.3183,135.3845,29427.0
2016-02-01 11:25:00,163.69,163.94,163.69,163.94,53141.0,135.3762,135.5829,135.3762,135.5829,53141.0
2016-02-01 11:30:00,163.95,163.97,163.82,163.95,52491.0,135.5912,135.6078,135.4837,135.5912,52491.0
2016-02-01 11:35:00,163.98,164.19,163.98,164.16,85576.0,135.616,135.7897,135.616,135.7649,85576.0
2016-02-01 11:40:00,164.16,164.16,164.03,164.1,39247.0,135.7649,135.7649,135.6574,135.7153,39247.0
2016-02-01 11:45:00,164.08,164.2,164.02,164.03,88501.0,135.6987,135.798,135.6491,135.6574,88501.0
2016-02-01 11:50:00,164.03,164.04,163.95,164.01,21277.0,135.6574,135.6656,135.5912,135.6408,21277.0
2016-02-01 11:55:00,164.01,164.03,163.9,163.95,34303.0,135.6408,135.6574,135.5499,135.5912,34303.0
2016-02-01 12:00:00,163.96,164.05,163.82,163.82,43198.0,135.5995,135.6739,135.4837,135.4837,43198.0
2016-02-01 12:05:00,163.82,163.82,163.6,163.74,42481.0,135.4837,135.4837,135.3018,135.4175,42481.0
2016-02-01 12:10:00,163.73,163.85,163.72,163.82,21177.0,135.4093,135.5085,135.401,135.4837,21177.0
2016-02-01 12:15:00,163.82,163.82,163.62,163.73,14875.0,135.4837,135.4837,135.3183,135.4093,14875.0
2016-02-01 12:20:00,163.71,163.71,163.5,163.54,21038.0,135.3927,135.3927,135.219,135.2521,21038.0
2016-02-01 12:25:00,163.54,163.57,163.42,163.48,95345.0,135.2521,135.2769,135.1529,135.2025,95345.0
2016-02-01 12:30:00,163.47,163.55,163.47,163.5,22935.0,135.1942,135.2604,135.1942,135.219,22935.0
2016-02-01 12:35:00,163.46,163.47,163.38,163.46,20372.0,135.186,135.1942,135.1198,135.186,20372.0
2016-02-01 12:40:00,163.48,163.58,163.47,163.53,24118.0,135.2025,135.2852,135.1942,135.2439,24118.0
2016-02-01 12:45:00,163.51,163.6,163.41,163.57,33184.0,135.2273,135.3018,135.1446,135.2769,33184.0
2016-02-01 12:50:00,163.54,163.54,163.34,163.34,15496.0,135.2521,135.2521,135.0867,135.0867,15496.0
2016-02-01 12:55:00,163.37,163.41,163.34,163.38,17583.0,135.1115,135.1446,135.0867,135.1198,17583.0
2016-02-01 13:00:00,163.4,163.71,163.36,163.71,44249.0,135.1363,135.3927,135.1033,135.3927,44249.0
2016-02-01 13:05:00,163.72,163.72,163.44,163.44,31742.0,135.401,135.401,135.1694,135.1694,31742.0
2016-02-01 13:10:00,163.44,163.51,163.35,163.47,22251.0,135.1694,135.2273,135.095,135.1942,22251.0
2016-02-01 13:15:00,163.49,163.55,163.4,163.43,33236.0,135.2108,135.2604,135.1363,135.1612,33236.0
2016-02-01 13:20:00,163.46,163.63,163.46,163.57,17904.0,135.186,135.3266,135.186,135.2769,17904.0
2016-02-01 13:25:00,163.62,163.79,163.62,163.77,15021.0,135.3183,135.4589,135.3183,135.4423,15021.0
2016-02-01 13:30:00,163.75,163.77,163.63,163.66,11310.0,135.4258,135.4423,135.3266,135.3514,11310.0
2016-02-01 13:35:00,163.69,163.71,163.59,163.6,13940.0,135.3762,135.3927,135.2935,135.3018,13940.0
2016-02-01 13:40:00,163.61,163.74,163.53,163.54,28316.0,135.31,135.4175,135.2439,135.2521,28316.0
2016-02-01 13:45:00,163.55,163.81,163.55,163.79,16367.0,135.2604,135.4754,135.2604,135.4589,16367.0
2016-02-01 13:50:00,163.79,163.79,163.59,163.61,31468.0,135.4589,135.4589,135.2935,135.31,31468.0
2016-02-01 13:55:00,163.6,163.84,163.6,163.82,38417.0,135.3018,135.5002,135.3018,135.4837,38417.0
2016-02-01 14:00:00,163.81,163.96,163.79,163.87,25982.0,135.4754,135.5995,135.4589,135.5251,25982.0
2016-02-01 14:05:00,163.86,163.87,163.64,163.64,19821.0,135.5168,135.5251,135.3348,135.3348,19821.0
2016-02-01 14:10:00,163.65,163.71,163.55,163.62,33931.0,135.3431,135.3927,135.2604,135.3183,33931.0
2016-02-01 14:15:00,163.62,163.83,163.61,163.79,56274.0,135.3183,135.492,135.31,135.4589,56274.0
2016-02-01 14:20:00,163.8,163.93,163.77,163.92,12842.0,135.4672,135.5747,135.4423,135.5664,12842.0
2016-02-01 14:25:00,163.93,164.05,163.85,164.04,47354.0,135.5747,135.6739,135.5085,135.6656,47354.0
2016-02-01 14:30:00,164.05,164.11,163.99,164.03,48912.0,135.6739,135.7235,135.6243,135.6574,48912.0
2016-02-01 14:35:00,164.04,164.13,163.98,164.09,30454.0,135.6656,135.7401,135.616,135.707,30454.0
2016-02-01 14:40:00,164.09,164.3,164.09,164.3,107735.0,135.707,135.8807,135.707,135.8807,107735.0
2016-02-01 14:45:00,164.28,164.28,164.1,164.16,69248.0,135.8641,135.8641,135.7153,135.7649,69248.0
2016-02-01 14:50:00,164.17,164.18,164.1,164.14,46321.0,135.7732,135.7814,135.7153,135.7483,46321.0
2016-02-01 14:55:00,164.16,164.42,164.13,164.37,117005.0,135.7649,135.9799,135.7401,135.9386,117005.0
2016-02-01 15:00:00,164.34,164.46,164.3,164.31,78047.0,135.9138,136.013,135.8807,135.8889,78047.0
2016-02-01 15:05:00,164.32,164.37,164.24,164.31,60833.0,135.8972,135.9386,135.8311,135.8889,60833.0
2016-02-01 15:10:00,164.31,164.38,164.17,164.34,53527.0,135.8889,135.9468,135.7732,135.9138,53527.0
2016-02-01 15:15:00,164.35,164.74,164.32,164.68,278744.0,135.922,136.2446,135.8972,136.1949,278744.0
2016-02-01 15:20:00,164.68,164.84,164.66,164.83,202574.0,136.1949,136.3273,136.1784,136.319,202574.0
2016-02-01 15:25:00,164.84,164.9,164.77,164.87,80242.0,136.3273,136.3769,136.2694,136.3521,80242.0
2016-02-01 15:30:00,164.91,164.91,164.81,164.85,36627.0,136.3852,136.3852,136.3025,136.3355,36627.0
2016-02-01 15:35:00,164.86,164.97,164.7,164.72,286464.0,136.3438,136.4348,136.2115,136.228,286464.0
2016-02-01 15:40:00,164.7,164.93,164.7,164.93,80797.0,136.2115,136.4017,136.2115,136.4017,80797.0
2016-02-01 15:45:00,164.92,164.93,164.67,164.67,89069.0,136.3934,136.4017,136.1867,136.1867,89069.0
2016-02-01 15:50:00,164.68,164.77,164.48,164.48,144132.0,136.1949,136.2694,136.0295,136.0295,144132.0
2016-02-01 15:55:00,164.49,164.56,164.28,164.3,261885.0,136.0378,136.0957,135.8641,135.8807,261885.0
2016-02-02 09:30:00,162.7,162.7,162.34,162.49,189197.0,134.5574,134.5574,134.2597,134.3838,189197.0
2016-02-02 09:35:00,162.47,162.48,162.1,162.1,152180.0,134.3672,134.3755,134.0612,134.0612,152180.0
2016-02-02 09:40:00,162.09,162.17,161.92,162.0,88839.0,134.0529,134.1191,133.9123,133.9785,88839.0
2016-02-02 09:45:00,161.97,162.11,161.85,161.85,131173.0,133.9537,134.0695,133.8545,133.8545,131173.0
2016-02-02 09:50:00,161.83,161.85,161.7,161.83,118704.0,133.8379,133.8545,133.7304,133.8379,118704.0
2016-02-02 09:55:00,161.77,162.03,161.73,161.9,222262.0,133.7883,134.0033,133.7552,133.8958,222262.0
2016-02-02 10:00:00,161.89,162.08,161.79,162.04,117200.0,133.8875,134.0447,133.8048,134.0116,117200.0
2016-02-02 10:05:00,162.05,162.16,161.97,162.06,104127.0,134.0199,134.1108,133.9537,134.0281,104127.0
2016-02-02 10:10:00,162.07,162.08,161.86,161.88,66913.0,134.0364,134.0447,133.8627,133.8793,66913.0
2016-02-02 10:15:00,161.85,161.91,161.78,161.82,91570.0,133.8545,133.9041,133.7966,133.8296,91570.0
2016-02-02 10:20:00,161.81,161.87,161.69,161.74,78656.0,133.8214,133.871,133.7221,133.7635,78656.0
2016-02-02 10:25:00,161.72,161.96,161.6,161.96,124560.0,133.7469,133.9454,133.6477,133.9454,124560.0
2016-02-02 10:30:00,161.92,162.05,161.82,161.83,76277.0,133.9123,134.0199,133.8296,133.8379,76277.0
2016-02-02 10:35:00,161.82,162.03,161.71,162.03,77779.0,133.8296,134.0033,133.7387,134.0033,77779.0
2016-02-02 10:40:00,162.01,162.05,161.86,162.04,96218.0,133.9868,134.0199,133.8627,134.0116,96218.0
2016-02-02 10:45:00,162.01,162.06,161.81,161.92,60853.0,133.9868,134.0281,133.8214,133.9123,60853.0
2016-02-02 10:50:00,161.93,161.98,161.72,161.77,87695.0,133.9206,133.962,133.7469,133.7883,87695.0
2016-02-02 10:55:00,161.78,161.94,161.78,161.79,88794.0,133.7966,133.9289,133.7966,133.8048,88794.0
2016-02-02 11:00:00,161.81,161.87,161.69,161.73,104612.0,133.8214,133.871,133.7221,133.7552,104612.0
2016-02-02 11:05:00,161.72,161.93,161.72,161.89,44953.0,133.7469,133.9206,133.7469,133.8875,44953.0
2016-02-02 11:10:00,161.89,162.2,161.84,162.17,74613.0,133.8875,134.1439,133.8462,134.1191,74613.0
2016-02-02 11:15:00,162.18,162.34,162.11,162.21,165757.0,134.1274,134.2597,134.0695,134.1522,165757.0
2016-02-02 11:20:00,162.2,162.29,162.17,162.23,64691.0,134.1439,134.2183,134.1191,134.1687,64691.0
2016-02-02 11:25:00,162.32,162.32,162.07,162.22,38815.0,134.2432,134.2432,134.0364,134.1605,38815.0
2016-02-02 11:30:00,162.18,162.45,162.17,162.37,69260.0,134.1274,134.3507,134.1191,134.2845,69260.0
2016-02-02 11:35:00,162.38,162.51,162.3,162.48,75098.0,134.2928,134.4003,134.2266,134.3755,75098.0
2016-02-02 11:40:00,162.46,162.47,162.2,162.23,30045.0,134.3589,134.3672,134.1439,134.1687,30045.0
2016-02-02 11:45:00,162.21,162.22,162.0,162.02,114933.0,134.1522,134.1605,133.9785,133.995,114933.0
2016-02-02 11:50:00,162.01,162.08,161.95,162.01,43470.0,133.9868,134.0447,133.9372,133.9868,43470.0
2016-02-02 11:55:00,162.02,162.06,161.9,161.92,33675.0,133.995,134.0281,133.8958,133.9123,33675.0
2016-02-02 12:00:00,161.91,161.99,161.62,161.62,179403.0,133.9041,133.9702,133.6642,133.6642,179403.0
2016-02-02 12:05:00,161.62,161.66,161.52,161.6,81646.0,133.6642,133.6973,133.5815,133.6477,81646.0
2016-02-02 12:10:00,161.57,161.63,161.48,161.54,38380.0,133.6229,133.6725,133.5485,133.5981,38380.0
2016-02-02 12:15:00,161.51,161.6,161.45,161.57,45261.0,133.5733,133.6477,133.5236,133.6229,45261.0
2016-02-02 12:20:00,161.55,161.71,161.54,161.71,30944.0,133.6063,133.7387,133.5981,133.7387,30944.0
2016-02-02 12:25:00,161.7,161.7,161.59,161.7,25510.0,133.7304,133.7304,133.6394,133.7304,25510.0
2016-02-02 12:30:00,161.67,161.69,161.59,161.67,37752.0,133.7056,133.7221,133.6394,133.7056,37752.0
2016-02-02 12:35:00,161.65,161.83,161.61,161.82,36935.0,133.689,133.8379,133.656,133.8296,36935.0
2016-02-02 12:40:00,161.82,161.9,161.76,161.84,40251.0,133.8296,133.8958,133.78,133.8462,40251.0
2016-02-02 12:45:00,161.86,161.98,161.86,161.88,34238.0,133.8627,133.962,133.8627,133.8793,34238.0
2016-02-02 12:50:00,161.83,161.85,161.76,161.76,17223.0,133.8379,133.8545,133.78,133.78,17223.0
2016-02-02 12:55:00,161.74,161.8,161.6,161.75,37106.0,133.7635,133.8131,133.6477,133.7718,37106.0
2016-02-02 13:00:00,161.75,161.77,161.63,161.74,29864.0,133.7718,133.7883,133.6725,133.7635,29864.0
2016-02-02 13:05:00,161.73,161.8,161.56,161.63,17751.0,133.7552,133.8131,133.6146,133.6725,17751.0
2016-02-02 13:10:00,161.64,161.79,161.62,161.69,26980.0,133.6808,133.8048,133.6642,133.7221,26980.0
2016-02-02 13:15:00,161.7,161.74,161.6,161.7,10294.0,133.7304,133.7635,133.6477,133.7304,10294.0
2016-02-02 13:20:00,161.7,161.72,161.54,161.62,38268.0,133.7304,133.7469,133.5981,133.6642,38268.0
2016-02-02 13:25:00,161.63,161.86,161.63,161.81,54151.0,133.6725,133.8627,133.6725,133.8214,54151.0
2016-02-02 13:30:00,161.83,161.83,161.64,161.75,86848.0,133.8379,133.8379,133.6808,133.7718,86848.0
2016-02-02 13:35:00,161.71,161.72,161.51,161.54,51460.0,133.7387,133.7469,133.5733,133.5981,51460.0
2016-02-02 13:40:00,161.55,161.69,161.46,161.58,75096.0,133.6063,133.7221,133.5319,133.6312,75096.0
2016-02-02 13:45:00,161.6,161.6,161.42,161.46,33518.0,133.6477,133.6477,133.4988,133.5319,33518.0
2016-02-02 13:50:00,161.46,161.49,161.27,161.38,343801.0,133.5319,133.5567,133.3748,133.4658,343801.0
2016-02-02 13:55:00,161.38,161.42,161.25,161.29,86365.0,133.4658,133.4988,133.3582,133.3913,86365.0
2016-02-02 14:00:00,161.3,161.44,161.26,161.3,120217.0,133.3996,133.5154,133.3665,133.3996,120217.0
2016-02-02 14:05:00,161.32,161.41,161.26,161.27,52250.0,133.4161,133.4906,133.3665,133.3748,52250.0
2016-02-02 14:10:00,161.26,161.41,161.2,161.38,94853.0,133.3665,133.4906,133.3169,133.4658,94853.0
2016-02-02 14:15:00,161.36,161.55,161.36,161.4,50896.0,133.4492,133.6063,133.4492,133.4823,50896.0
2016-02-02 14:20:00,161.4,161.44,161.18,161.24,69237.0,133.4823,133.5154,133.3003,133.35,69237.0
2016-02-02 14:25:00,161.23,161.36,161.14,161.18,56497.0,133.3417,133.4492,133.2673,133.3003,56497.0
2016-02-02 14:30:00,161.19,161.35,161.15,161.34,40322.0,133.3086,133.4409,133.2755,133.4327,40322.0
2016-02-02 14:35:00,161.32,161.51,161.23,161.47,82341.0,133.4161,133.5733,133.3417,133.5402,82341.0
2016-02-02 14:40:00,161.48,161.58,161.41,161.52,50811.0,133.5485,133.6312,133.4906,133.5815,50811.0
2016-02-02 14:45:00,161.51,161.59,161.41,161.59,70315.0,133.5733,133.6394,133.4906,133.6394,70315.0
2016-02-02 14:50:00,161.6,161.73,161.38,161.38,36711.0,133.6477,133.7552,133.4658,133.4658,36711.0
2016-02-02 14:55:00,161.39,161.45,161.29,161.3,29767.0,133.474,133.5236,133.3913,133.3996,29767.0
2016-02-02 15:00:00,161.26,161.32,161.18,161.22,21862.0,133.3665,133.4161,133.3003,133.3334,21862.0
2016-02-02 15:05:00,161.23,161.3,161.06,161.08,87613.0,133.3417,133.3996,133.2011,133.2176,87613.0
2016-02-02 15:10:00,161.06,161.11,160.94,161.06,266620.0,133.2011,133.2425,133.1019,133.2011,266620.0
2016-02-02 15:15:00,161.07,161.34,161.06,161.24,108913.0,133.2094,133.4327,133.2011,133.35,108913.0
2016-02-02 15:20:00,161.25,161.25,161.0,161.18,73683.0,133.3582,133.3582,133.1515,133.3003,73683.0
2016-02-02 15:25:00,161.17,161.37,161.07,161.22,69265.0,133.2921,133.4575,133.2094,133.3334,69265.0
2016-02-02 15:30:00,161.23,161.49,161.22,161.4,45336.0,133.3417,133.5567,133.3334,133.4823,45336.0
2016-02-02 15:35:00,161.4,161.57,161.27,161.43,101446.0,133.4823,133.6229,133.3748,133.5071,101446.0
2016-02-02 15:40:00,161.41,161.62,161.38,161.48,91105.0,133.4906,133.6642,133.4658,133.5485,91105.0
2016-02-02 15:45:00,161.49,161.52,161.23,161.52,100585.0,133.5567,133.5815,133.3417,133.5815,100585.0
2016-02-02 15:50:00,161.48,161.53,161.32,161.48,100191.0,133.5485,133.5898,133.4161,133.5485,100191.0
2016-02-02 15:55:00,161.46,161.55,161.34,161.43,162278.0,133.5319,133.6063,133.4327,133.5071,162278.0
2016-02-03 09:30:00,162.42,162.51,162.28,162.31,238759.0,134.3259,134.4003,134.2101,134.2349,238759.0
2016-02-03 09:35:00,162.32,162.32,162.1,162.27,151584.0,134.2432,134.2432,134.0612,134.2018,151584.0
2016-02-03 09:40:00,162.29,162.35,162.05,162.08,162217.0,134.2183,134.268,134.0199,134.0447,162217.0
2016-02-03 09:45:00,162.08,162.09,161.71,161.95,135241.0,134.0447,134.0529,133.7387,133.9372,135241.0
2016-02-03 09:50:00,161.95,162.1,161.61,161.65,149207.0,133.9372,134.0612,133.656,133.689,149207.0
2016-02-03 09:55:00,161.64,161.89,161.5,161.65,177466.0,133.6808,133.8875,133.565,133.689,177466.0
2016-02-03 10:00:00,161.65,161.65,160.99,161.12,355094.0,133.689,133.689,133.1432,133.2507,355094.0
2016-02-03 10:05:00,161.11,161.24,160.74,160.74,258898.0,133.2425,133.35,132.9365,132.9365,258898.0
2016-02-03 10:10:00,160.75,160.89,160.32,160.43,325387.0,132.9447,133.0605,132.5891,132.6801,325387.0
2016-02-03 10:15:00,160.42,160.69,160.33,160.69,297376.0,132.6718,132.8951,132.5974,132.8951,297376.0
2016-02-03 10:20:00,160.65,160.68,160.37,160.62,160057.0,132.862,132.8868,132.6305,132.8372,160057.0
2016-02-03 10:25:00,160.6,160.6,160.09,160.13,134923.0,132.8207,132.8207,132.3989,132.432,134923.0
2016-02-03 10:30:00,160.13,160.13,159.59,159.76,377520.0,132.432,132.432,131.9854,132.126,377520.0
2016-02-03 10:35:00,159.76,159.94,159.48,159.91,205811.0,132.126,132.2748,131.8944,132.25,205811.0
2016-02-03 10:40:00,159.91,160.21,159.86,160.1,185807.0,132.25,132.4981,132.2087,132.4072,185807.0
2016-02-03 10:45:00,160.11,160.53,160.04,160.23,216568.0,132.4154,132.7628,132.3575,132.5147,216568.0
2016-02-03 10:50:00,160.25,160.55,160.2,160.52,163188.0,132.5312,132.7793,132.4899,132.7545,163188.0
2016-02-03 10:55:00,160.54,160.96,160.46,160.91,569938.0,132.771,133.1184,132.7049,133.077,569938.0
2016-02-03 11:00:00,160.9,160.94,160.46,160.48,240102.0,133.0688,133.1019,132.7049,132.7214,240102.0
2016-02-03 11:05:00,160.5,160.6,160.09,160.37,289313.0,132.738,132.8207,132.3989,132.6305,289313.0
2016-02-03 11:10:00,160.36,160.56,160.1,160.56,124297.0,132.6222,132.7876,132.4072,132.7876,124297.0
2016-02-03 11:15:00,160.58,160.99,160.39,160.91,126550.0,132.8041,133.1432,132.647,133.077,126550.0
2016-02-03 11:20:00,160.88,161.23,160.85,160.97,471691.0,133.0522,133.3417,133.0274,133.1267,471691.0
2016-02-03 11:25:00,160.97,161.41,160.85,161.24,279268.0,133.1267,133.4906,133.0274,133.35,279268.0
2016-02-03 11:30:00,161.23,161.36,160.93,160.97,416917.0,133.3417,133.4492,133.0936,133.1267,416917.0
2016-02-03 11:35:00,160.94,161.43,160.8,161.37,142995.0,133.1019,133.5071,132.9861,133.4575,142995.0
2016-02-03 11:40:00,161.37,161.81,161.37,161.69,215723.0,133.4575,133.8214,133.4575,133.7221,215723.0
2016-02-03 11:45:00,161.71,161.83,161.57,161.58,99062.0,133.7387,133.8379,133.6229,133.6312,99062.0
2016-02-03 11:50:00,161.6,161.74,161.12,161.27,172772.0,133.6477,133.7635,133.2507,133.3748,172772.0
2016-02-03 11:55:00,161.3,161.42,161.21,161.42,114989.0,133.3996,133.4988,133.3252,133.4988,114989.0
2016-02-03 12:00:00,161.43,161.66,161.37,161.6,356379.0,133.5071,133.6973,133.4575,133.6477,356379.0
2016-02-03 12:05:00,161.57,161.62,161.22,161.46,127568.0,133.6229,133.6642,133.3334,133.5319,127568.0
2016-02-03 12:10:00,161.47,161.47,161.13,161.21,163871.0,133.5402,133.5402,133.259,133.3252,163871.0
2016-02-03 12:15:00,161.21,161.47,161.17,161.17,96205.0,133.3252,133.5402,133.2921,133.2921,96205.0
2016-02-03 12:20:00,161.17,161.61,161.14,161.47,75961.0,133.2921,133.656,133.2673,133.5402,75961.0
2016-02-03 12:25:00,161.48,161.53,161.28,161.36,96951.0,133.5485,133.5898,133.383,133.4492,96951.0
2016-02-03 12:30:00,161.35,161.36,160.83,160.91,223738.0,133.4409,133.4492,133.0109,133.077,223738.0
2016-02-03 12:35:00,160.91,161.15,160.9,161.02,91958.0,133.077,133.2755,133.0688,133.168,91958.0
2016-02-03 12:40:00,161.0,161.1,160.84,160.87,104941.0,133.1515,133.2342,133.0192,133.044,104941.0
2016-02-03 12:45:00,160.88,161.12,160.81,161.09,35640.0,133.0522,133.2507,132.9943,133.2259,35640.0
2016-02-03 12:50:00,161.1,161.21,160.95,161.18,48581.0,133.2342,133.3252,133.1101,133.3003,48581.0
2016-02-03 12:55:00,161.19,161.43,161.19,161.37,41033.0,133.3086,133.5071,133.3086,133.4575,41033.0
2016-02-03 13:00:00,161.37,161.61,161.29,161.39,135933.0,133.4575,133.656,133.3913,133.474,135933.0
2016-02-03 13:05:00,161.37,161.54,161.24,161.26,56117.0,133.4575,133.5981,133.35,133.3665,56117.0
2016-02-03 13:10:00,161.24,161.38,161.21,161.25,29444.0,133.35,133.4658,133.3252,133.3582,29444.0
2016-02-03 13:15:00,161.28,161.4,161.19,161.25,28414.0,133.383,133.4823,133.3086,133.3582,28414.0
2016-02-03 13:20:00,161.27,161.28,161.05,161.28,40345.0,133.3748,133.383,133.1928,133.383,40345.0
2016-02-03 13:25:00,161.3,161.31,161.17,161.2,6824.0,133.3996,133.4079,133.2921,133.3169,6824.0
2016-02-03 13:30:00,161.16,161.18,160.93,160.94,72203.0,133.2838,133.3003,133.0936,133.1019,72203.0
2016-02-03 13:35:00,160.9,160.96,160.66,160.66,117570.0,133.0688,133.1184,132.8703,132.8703,117570.0
2016-02-03 13:40:00,160.65,160.93,160.64,160.9,63867.0,132.862,133.0936,132.8538,133.0688,63867.0
2016-02-03 13:45:00,160.9,161.05,160.85,160.92,28515.0,133.0688,133.1928,133.0274,133.0853,28515.0
2016-02-03 13:50:00,160.96,161.03,160.81,160.87,26898.0,133.1184,133.1763,132.9943,133.044,26898.0
2016-02-03 13:55:00,160.86,160.93,160.66,160.66,66416.0,133.0357,133.0936,132.8703,132.8703,66416.0
2016-02-03 14:00:00,160.69,160.95,160.69,160.89,104707.0,132.8951,133.1101,132.8951,133.0605,104707.0
2016-02-03 14:05:00,160.86,161.23,160.82,161.12,74773.0,133.0357,133.3417,133.0026,133.2507,74773.0
2016-02-03 14:10:00,161.11,161.53,161.1,161.4,154060.0,133.2425,133.5898,133.2342,133.4823,154060.0
2016-02-03 14:15:00,161.4,161.51,161.23,161.28,62447.0,133.4823,133.5733,133.3417,133.383,62447.0
2016-02-03 14:20:00,161.29,162.4,161.29,162.38,375956.0,133.3913,134.3093,133.3913,134.2928,375956.0
2016-02-03 14:25:00,162.38,162.87,162.28,162.61,568808.0,134.2928,134.698,134.2101,134.483,568808.0
2016-02-03 14:30:00,162.61,162.79,162.5,162.64,191935.0,134.483,134.6319,134.392,134.5078,191935.0
2016-02-03 14:35:00,162.66,162.82,162.43,162.56,159773.0,134.5243,134.6567,134.3341,134.4416,159773.0
2016-02-03 14:40:00,162.56,163.05,162.46,162.99,297648.0,134.4416,134.8469,134.3589,134.7973,297648.0
2016-02-03 14:45:00,162.99,163.39,162.99,163.23,187774.0,134.7973,135.1281,134.7973,134.9958,187774.0
2016-02-03 14:50:00,163.22,163.24,162.78,162.92,193261.0,134.9875,135.004,134.6236,134.7394,193261.0
2016-02-03 14:55:00,162.95,163.42,162.94,163.33,211179.0,134.7642,135.1529,134.7559,135.0785,211179.0
2016-02-03 15:00:00,163.32,163.43,163.08,163.14,211165.0,135.0702,135.1612,134.8717,134.9213,211165.0
2016-02-03 15:05:00,163.19,163.58,163.13,163.49,236437.0,134.9627,135.2852,134.913,135.2108,236437.0
2016-02-03 15:10:00,163.5,163.75,163.43,163.53,206241.0,135.219,135.4258,135.1612,135.2439,206241.0
2016-02-03 15:15:00,163.52,163.53,163.16,163.3,134530.0,135.2356,135.2439,134.9379,135.0536,134530.0
2016-02-03 15:20:00,163.29,163.39,163.01,163.14,79260.0,135.0454,135.1281,134.8138,134.9213,79260.0
2016-02-03 15:25:00,163.17,163.27,162.79,162.79,102548.0,134.9461,135.0288,134.6319,134.6319,102548.0
2016-02-03 15:30:00,162.78,163.02,162.77,162.95,142975.0,134.6236,134.8221,134.6153,134.7642,142975.0
2016-02-03 15:35:00,162.94,163.03,162.55,162.73,152108.0,134.7559,134.8303,134.4334,134.5822,152108.0
2016-02-03 15:40:00,162.73,163.18,162.6,163.16,110131.0,134.5822,134.9544,134.4747,134.9379,110131.0
2016-02-03 15:45:00,163.16,163.16,162.92,163.03,105596.0,134.9379,134.9379,134.7394,134.8303,105596.0
2016-02-03 15:50:00,163.04,163.28,163.01,163.2,132593.0,134.8386,135.0371,134.8138,134.9709,132593.0
2016-02-03 15:55:00,163.21,163.27,162.92,163.25,186808.0,134.9792,135.0288,134.7394,135.0123,186808.0
2016-02-04 09:30:00,162.82,163.62,162.82,163.37,170226.0,134.6567,135.3183,134.6567,135.1115,170226.0
2016-02-04 09:35:00,163.39,163.63,162.8,162.94,247518.0,135.1281,135.3266,134.6401,134.7559,247518.0
2016-02-04 09:40:00,162.94,163.27,162.65,162.69,124367.0,134.7559,135.0288,134.5161,134.5492,124367.0
2016-02-04 09:45:00,162.75,163.26,162.58,163.12,164474.0,134.5988,135.0206,134.4582,134.9048,164474.0
2016-02-04 09:50:00,163.13,163.56,163.13,163.5,251743.0,134.913,135.2687,134.913,135.219,251743.0
2016-02-04 09:55:00,163.49,163.59,163.26,163.46,131441.0,135.2108,135.2935,135.0206,135.186,131441.0
2016-02-04 10:00:00,163.44,163.54,162.67,162.77,287731.0,135.1694,135.2521,134.5326,134.6153,287731.0
2016-02-04 10:05:00,162.81,163.62,162.81,163.56,196765.0,134.6484,135.3183,134.6484,135.2687,196765.0
2016-02-04 10:10:00,163.57,164.12,163.37,164.07,279094.0,135.2769,135.7318,135.1115,135.6905,279094.0
2016-02-04 10:15:00,164.07,164.44,163.97,164.34,184707.0,135.6905,135.9965,135.6078,135.9138,184707.0
2016-02-04 10:20:00,164.34,164.35,164.08,164.14,197494.0,135.9138,135.922,135.6987,135.7483,197494.0
2016-02-04 10:25:00,164.15,164.37,164.08,164.18,139267.0,135.7566,135.9386,135.6987,135.7814,139267.0
2016-02-04 10:30:00,164.18,164.56,164.05,164.54,105589.0,135.7814,136.0957,135.6739,136.0792,105589.0
2016-02-04 10:35:00,164.54,164.71,164.54,164.6,140588.0,136.0792,136.2198,136.0792,136.1288,140588.0
2016-02-04 10:40:00,164.63,164.63,164.44,164.5,41551.0,136.1536,136.1536,135.9965,136.0461,41551.0
2016-02-04 10:45:00,164.52,164.58,164.37,164.54,67170.0,136.0626,136.1122,135.9386,136.0792,67170.0
2016-02-04 10:50:00,164.58,164.68,164.54,164.65,42864.0,136.1122,136.1949,136.0792,136.1701,42864.0
2016-02-04 10:55:00,164.66,164.8,164.53,164.76,174574.0,136.1784,136.2942,136.0709,136.2611,174574.0
2016-02-04 11:00:00,164.74,164.78,164.29,164.29,47982.0,136.2446,136.2776,135.8724,135.8724,47982.0
2016-02-04 11:05:00,164.28,164.37,164.1,164.2,96634.0,135.8641,135.9386,135.7153,135.798,96634.0
2016-02-04 11:10:00,164.18,164.26,163.97,163.99,91609.0,135.7814,135.8476,135.6078,135.6243,91609.0
2016-02-04 11:15:00,163.97,164.1,163.58,163.59,81604.0,135.6078,135.7153,135.2852,135.2935,81604.0
2016-02-04 11:20:00,163.59,163.92,163.58,163.85,88961.0,135.2935,135.5664,135.2852,135.5085,88961.0
2016-02-04 11:25:00,163.83,163.9,163.69,163.7,49600.0,135.492,135.5499,135.3762,135.3845,49600.0
2016-02-04 11:30:00,163.69,163.7,163.4,163.56,123477.0,135.3762,135.3845,135.1363,135.2687,123477.0
2016-02-04 11:35:00,163.57,163.73,163.54,163.62,54821.0,135.2769,135.4093,135.2521,135.3183,54821.0
2016-02-04 11:40:00,163.61,163.71,163.28,163.35,59735.0,135.31,135.3927,135.0371,135.095,59735.0
2016-02-04 11:45:00,163.35,163.41,162.89,163.21,165734.0,135.095,135.1446,134.7146,134.9792,165734.0
2016-02-04 11:50:00,163.21,163.44,163.17,163.4,118945.0,134.9792,135.1694,134.9461,135.1363,118945.0
2016-02-04 11:55:00,163.38,163.46,163.11,163.17,93201.0,135.1198,135.186,134.8965,134.9461,93201.0
2016-02-04 12:00:00,163.19,163.52,163.09,163.51,123074.0,134.9627,135.2356,134.88,135.2273,123074.0
2016-02-04 12:05:00,163.5,163.91,163.38,163.85,51514.0,135.219,135.5581,135.1198,135.5085,51514.0
2016-02-04 12:10:00,163.84,164.02,163.73,163.8,89243.0,135.5002,135.6491,135.4093,135.4672,89243.0
2016-02-04 12:15:00,163.83,164.0,163.74,163.89,45357.0,135.492,135.6326,135.4175,135.5416,45357.0
2016-02-04 12:20:00,163.9,163.97,163.72,163.74,66356.0,135.5499,135.6078,135.401,135.4175,66356.0
2016-02-04 12:25:00,163.75,163.82,163.53,163.61,65848.0,135.4258,135.4837,135.2439,135.31,65848.0
2016-02-04 12:30:00,163.61,163.65,163.39,163.47,42131.0,135.31,135.3431,135.1281,135.1942,42131.0
2016-02-04 12:35:00,163.49,163.94,163.49,163.94,32208.0,135.2108,135.5829,135.2108,135.5829,32208.0
2016-02-04 12:40:00,163.95,164.17,163.81,163.88,49732.0,135.5912,135.7732,135.4754,135.5333,49732.0
2016-02-04 12:45:00,163.9,163.92,163.67,163.82,66915.0,135.5499,135.5664,135.3596,135.4837,66915.0
2016-02-04 12:50:00,163.89,163.91,163.64,163.81,37241.0,135.5416,135.5581,135.3348,135.4754,37241.0
2016-02-04 12:55:00,163.78,163.89,163.72,163.78,21780.0,135.4506,135.5416,135.401,135.4506,21780.0
2016-02-04 13:00:00,163.74,164.01,163.7,163.93,76709.0,135.4175,135.6408,135.3845,135.5747,76709.0
2016-02-04 13:05:00,163.94,164.09,163.9,164.06,46512.0,135.5829,135.707,135.5499,135.6822,46512.0
2016-02-04 13:10:00,164.03,164.27,164.03,164.06,41953.0,135.6574,135.8559,135.6574,135.6822,41953.0
2016-02-04 13:15:00,164.09,164.2,164.04,164.04,36410.0,135.707,135.798,135.6656,135.6656,36410.0
2016-02-04 13:20:00,164.01,164.21,163.93,163.94,72073.0,135.6408,135.8062,135.5747,135.5829,72073.0
2016-02-04 13:25:00,163.95,164.14,163.95,164.0,29768.0,135.5912,135.7483,135.5912,135.6326,29768.0
2016-02-04 13:30:00,164.01,164.15,164.0,164.07,22867.0,135.6408,135.7566,135.6326,135.6905,22867.0
2016-02-04 13:35:00,164.11,164.23,163.95,163.98,28780.0,135.7235,135.8228,135.5912,135.616,28780.0
2016-02-04 13:40:00,164.02,164.02,163.69,163.75,53747.0,135.6491,135.6491,135.3762,135.4258,53747.0
2016-02-04 13:45:00,163.76,163.77,163.44,163.48,59935.0,135.4341,135.4423,135.1694,135.2025,59935.0
2016-02-04 13:50:00,163.51,163.61,163.45,163.57,43542.0,135.2273,135.31,135.1777,135.2769,43542.0
2016-02-04 13:55:00,163.52,163.64,163.42,163.57,21916.0,135.2356,135.3348,135.1529,135.2769,21916.0
2016-02-04 14:00:00,163.57,163.58,163.25,163.25,65462.0,135.2769,135.2852,135.0123,135.0123,65462.0
2016-02-04 14:05:00,163.25,163.39,163.17,163.28,54089.0,135.0123,135.1281,134.9461,135.0371,54089.0
2016-02-04 14:10:00,163.24,163.53,163.2,163.53,29224.0,135.004,135.2439,134.9709,135.2439,29224.0
2016-02-04 14:15:00,163.54,163.7,163.45,163.63,46002.0,135.2521,135.3845,135.1777,135.3266,46002.0
2016-02-04 14:20:00,163.63,163.67,163.45,163.52,39841.0,135.3266,135.3596,135.1777,135.2356,39841.0
2016-02-04 14:25:00,163.54,163.66,163.25,163.3,112923.0,135.2521,135.3514,135.0123,135.0536,112923.0
2016-02-04 14:30:00,163.28,163.46,163.25,163.38,69409.0,135.0371,135.186,135.0123,135.1198,69409.0
2016-02-04 14:35:00,163.39,163.55,163.13,163.18,100419.0,135.1281,135.2604,134.913,134.9544,100419.0
2016-02-04 14:40:00,163.14,163.41,163.14,163.33,66086.0,134.9213,135.1446,134.9213,135.0785,66086.0
2016-02-04 14:45:00,163.31,163.48,163.26,163.41,78925.0,135.0619,135.2025,135.0206,135.1446,78925.0
2016-02-04 14:50:00,163.42,163.48,163.15,163.17,119865.0,135.1529,135.2025,134.9296,134.9461,119865.0
2016-02-04 14:55:00,163.23,163.75,163.22,163.75,151475.0,134.9958,135.4258,134.9875,135.4258,151475.0
2016-02-04 15:00:00,163.75,163.75,163.49,163.51,123165.0,135.4258,135.4258,135.2108,135.2273,123165.0
2016-02-04 15:05:00,163.53,163.59,163.35,163.52,198117.0,135.2439,135.2935,135.095,135.2356,198117.0
2016-02-04 15:10:00,163.52,163.84,163.4,163.84,149208.0,135.2356,135.5002,135.1363,135.5002,149208.0
2016-02-04 15:15:00,163.84,164.05,163.69,163.7,232550.0,135.5002,135.6739,135.3762,135.3845,232550.0
2016-02-04 15:20:00,163.7,163.96,163.7,163.91,120465.0,135.3845,135.5995,135.3845,135.5581,120465.0
2016-02-04 15:25:00,163.92,163.93,163.71,163.72,127096.0,135.5664,135.5747,135.3927,135.401,127096.0
2016-02-04 15:30:00,163.74,163.85,163.52,163.62,78127.0,135.4175,135.5085,135.2356,135.3183,78127.0
2016-02-04 15:35:00,163.63,163.92,163.58,163.89,78511.0,135.3266,135.5664,135.2852,135.5416,78511.0
2016-02-04 15:40:00,163.91,164.15,163.79,164.1,147012.0,135.5581,135.7566,135.4589,135.7153,147012.0
2016-02-04 15:45:00,164.1,164.11,163.95,164.01,84516.0,135.7153,135.7235,135.5912,135.6408,84516.0
2016-02-04 15:50:00,164.01,164.07,163.91,164.06,129781.0,135.6408,135.6905,135.5581,135.6822,129781.0
2016-02-04 15:55:00,164.08,164.17,164.01,164.1,304532.0,135.6987,135.7732,135.6408,135.7153,304532.0
2016-02-05 09:30:00,163.87,164.01,163.57,163.6,157614.0,135.5251,135.6408,135.2769,135.3018,157614.0
2016-02-05 09:35:00,163.56,163.89,163.43,163.84,82301.0,135.2687,135.5416,135.1612,135.5002,82301.0
2016-02-05 09:40:00,163.83,163.86,163.48,163.67,99607.0,135.492,135.5168,135.2025,135.3596,99607.0
2016-02-05 09:45:00,163.67,163.68,163.1,163.18,175077.0,135.3596,135.3679,134.8882,134.9544,175077.0
2016-02-05 09:50:00,163.17,163.45,163.07,163.33,96874.0,134.9461,135.1777,134.8634,135.0785,96874.0
2016-02-05 09:55:00,163.31,163.61,163.24,163.25,67728.0,135.0619,135.31,135.004,135.0123,67728.0
2016-02-05 10:00:00,163.27,163.7,163.27,163.68,55801.0,135.0288,135.3845,135.0288,135.3679,55801.0
2016-02-05 10:05:00,163.66,163.66,163.3,163.3,69024.0,135.3514,135.3514,135.0536,135.0536,69024.0
2016-02-05 10:10:00,163.3,163.66,163.3,163.35,111556.0,135.0536,135.3514,135.0536,135.095,111556.0
2016-02-05 10:15:00,163.37,163.56,163.31,163.36,29117.0,135.1115,135.2687,135.0619,135.1033,29117.0
2016-02-05 10:20:00,163.36,163.54,162.91,162.93,93518.0,135.1033,135.2521,134.7311,134.7476,93518.0
2016-02-05 10:25:00,162.93,163.05,162.5,162.63,137710.0,134.7476,134.8469,134.392,134.4995,137710.0
2016-02-05 10:30:00,162.62,162.78,162.57,162.73,104340.0,134.4913,134.6236,134.4499,134.5822,104340.0
2016-02-05 10:35:00,162.73,163.0,162.72,162.87,126149.0,134.5822,134.8055,134.574,134.698,126149.0
2016-02-05 10:40:00,162.89,163.19,162.79,163.0,112413.0,134.7146,134.9627,134.6319,134.8055,112413.0
2016-02-05 10:45:00,163.0,163.03,162.79,162.84,61019.0,134.8055,134.8303,134.6319,134.6732,61019.0
2016-02-05 10:50:00,162.84,162.86,162.43,162.56,125416.0,134.6732,134.6898,134.3341,134.4416,125416.0
2016-02-05 10:55:00,162.5,162.74,162.2,162.24,115617.0,134.392,134.5905,134.1439,134.177,115617.0
2016-02-05 11:00:00,162.29,162.41,162.16,162.2,99128.0,134.2183,134.3176,134.1108,134.1439,99128.0
2016-02-05 11:05:00,162.19,162.23,162.04,162.13,128823.0,134.1356,134.1687,134.0116,134.086,128823.0
2016-02-05 11:10:00,162.13,162.41,162.0,162.36,114912.0,134.086,134.3176,133.9785,134.2762,114912.0
2016-02-05 11:15:00,162.32,162.44,162.04,162.11,60995.0,134.2432,134.3424,134.0116,134.0695,60995.0
2016-02-05 11:20:00,162.12,162.24,161.9,161.97,112410.0,134.0778,134.177,133.8958,133.9537,112410.0
2016-02-05 11:25:00,161.96,162.07,161.7,162.06,128592.0,133.9454,134.0364,133.7304,134.0281,128592.0
2016-02-05 11:30:00,162.07,162.27,162.03,162.23,122112.0,134.0364,134.2018,134.0033,134.1687,122112.0
2016-02-05 11:35:00,162.24,162.35,162.02,162.24,161069.0,134.177,134.268,133.995,134.177,161069.0
2016-02-05 11:40:00,162.26,162.43,161.99,162.09,165925.0,134.1935,134.3341,133.9702,134.0529,165925.0
2016-02-05 11:45:00,162.06,162.26,161.95,162.25,74007.0,134.0281,134.1935,133.9372,134.1853,74007.0
2016-02-05 11:50:00,162.27,162.48,162.27,162.45,102392.0,134.2018,134.3755,134.2018,134.3507,102392.0
2016-02-05 11:55:00,162.45,162.46,162.15,162.41,87102.0,134.3507,134.3589,134.1026,134.3176,87102.0
2016-02-05 12:00:00,162.4,162.58,162.34,162.43,66776.0,134.3093,134.4582,134.2597,134.3341,66776.0
2016-02-05 12:05:00,162.4,162.55,162.21,162.33,91071.0,134.3093,134.4334,134.1522,134.2514,91071.0
2016-02-05 12:10:00,162.32,162.35,162.05,162.18,96710.0,134.2432,134.268,134.0199,134.1274,96710.0
2016-02-05 12:15:00,162.2,162.42,162.1,162.36,68066.0,134.1439,134.3259,134.0612,134.2762,68066.0
2016-02-05 12:20:00,162.33,162.54,162.31,162.51,56061.0,134.2514,134.4251,134.2349,134.4003,56061.0
2016-02-05 12:25:00,162.52,162.63,162.36,162.49,72731.0,134.4086,134.4995,134.2762,134.3838,72731.0
2016-02-05 12:30:00,162.46,162.55,162.41,162.49,56971.0,134.3589,134.4334,134.3176,134.3838,56971.0
2016-02-05 12:35:00,162.51,162.82,162.48,162.73,62844.0,134.4003,134.6567,134.3755,134.5822,62844.0
2016-02-05 12:40:00,162.73,162.74,162.47,162.56,70183.0,134.5822,134.5905,134.3672,134.4416,70183.0
2016-02-05 12:45:00,162.58,162.65,162.51,162.51,19416.0,134.4582,134.5161,134.4003,134.4003,19416.0
2016-02-05 12:50:00,162.54,162.57,162.25,162.28,43342.0,134.4251,134.4499,134.1853,134.2101,43342.0
2016-02-05 12:55:00,162.27,162.3,162.03,162.21,87911.0,134.2018,134.2266,134.0033,134.1522,87911.0
2016-02-05 13:00:00,162.21,162.36,162.16,162.32,41992.0,134.1522,134.2762,134.1108,134.2432,41992.0
2016-02-05 13:05:00,162.32,162.47,162.24,162.42,47685.0,134.2432,134.3672,134.177,134.3259,47685.0
2016-02-05 13:10:00,162.41,162.43,162.2,162.23,33818.0,134.3176,134.3341,134.1439,134.1687,33818.0
2016-02-05 13:15:00,162.2,162.39,162.12,162.3,50326.0,134.1439,134.301,134.0778,134.2266,50326.0
2016-02-05 13:20:00,162.31,162.46,162.2,162.43,37711.0,134.2349,134.3589,134.1439,134.3341,37711.0
2016-02-05 13:25:00,162.42,162.51,162.38,162.44,59276.0,134.3259,134.4003,134.2928,134.3424,59276.0
2016-02-05 13:30:00,162.4,162.4,162.24,162.31,62790.0,134.3093,134.3093,134.177,134.2349,62790.0
2016-02-05 13:35:00,162.33,162.33,162.03,162.03,82730.0,134.2514,134.2514,134.0033,134.0033,82730.0
2016-02-05 13:40:00,162.04,162.1,161.9,161.99,77653.0,134.0116,134.0612,133.8958,133.9702,77653.0
2016-02-05 13:45:00,161.98,162.04,161.64,161.74,161173.0,133.962,134.0116,133.6808,133.7635,161173.0
2016-02-05 13:50:00,161.75,161.86,161.66,161.86,95620.0,133.7718,133.8627,133.6973,133.8627,95620.0
2016-02-05 13:55:00,161.84,161.99,161.83,161.89,117860.0,133.8462,133.9702,133.8379,133.8875,117860.0
2016-02-05 14:00:00,161.88,162.01,161.72,161.9,83171.0,133.8793,133.9868,133.7469,133.8958,83171.0
2016-02-05 14:05:00,161.9,161.95,161.71,161.84,59845.0,133.8958,133.9372,133.7387,133.8462,59845.0
2016-02-05 14:10:00,161.79,161.8,161.49,161.54,144028.0,133.8048,133.8131,133.5567,133.5981,144028.0
2016-02-05 14:15:00,161.54,161.59,161.36,161.55,111434.0,133.5981,133.6394,133.4492,133.6063,111434.0
2016-02-05 14:20:00,161.57,161.73,161.45,161.71,45593.0,133.6229,133.7552,133.5236,133.7387,45593.0
2016-02-05 14:25:00,161.66,161.66,161.42,161.48,48130.0,133.6973,133.6973,133.4988,133.5485,48130.0
2016-02-05 14:30:00,161.46,161.77,161.46,161.69,93057.0,133.5319,133.7883,133.5319,133.7221,93057.0
2016-02-05 14:35:00,161.66,161.83,161.64,161.78,62374.0,133.6973,133.8379,133.6808,133.7966,62374.0
2016-02-05 14:40:00,161.78,161.78,161.53,161.55,94301.0,133.7966,133.7966,133.5898,133.6063,94301.0
2016-02-05 14:45:00,161.56,161.74,161.47,161.74,58019.0,133.6146,133.7635,133.5402,133.7635,58019.0
2016-02-05 14:50:00,161.72,161.73,161.5,161.51,46438.0,133.7469,133.7552,133.565,133.5733,46438.0
2016-02-05 14:55:00,161.56,161.67,161.46,161.54,55697.0,133.6146,133.7056,133.5319,133.5981,55697.0
2016-02-05 15:00:00,161.55,161.55,161.22,161.29,137163.0,133.6063,133.6063,133.3334,133.3913,137163.0
2016-02-05 15:05:00,161.3,161.43,161.3,161.42,69946.0,133.3996,133.5071,133.3996,133.4988,69946.0
2016-02-05 15:10:00,161.41,161.49,161.35,161.43,58141.0,133.4906,133.5567,133.4409,133.5071,58141.0
2016-02-05 15:15:00,161.4,161.87,161.33,161.81,206859.0,133.4823,133.871,133.4244,133.8214,206859.0
2016-02-05 15:20:00,161.84,161.91,161.73,161.82,56611.0,133.8462,133.9041,133.7552,133.8296,56611.0
2016-02-05 15:25:00,161.82,161.85,161.67,161.78,193807.0,133.8296,133.8545,133.7056,133.7966,193807.0
2016-02-05 15:30:00,161.78,161.78,161.56,161.74,94672.0,133.7966,133.7966,133.6146,133.7635,94672.0
2016-02-05 15:35:00,161.76,161.83,161.48,161.53,84697.0,133.78,133.8379,133.5485,133.5898,84697.0
2016-02-05 15:40:00,161.5,161.74,161.39,161.67,104308.0,133.565,133.7635,133.474,133.7056,104308.0
2016-02-05 15:45:00,161.67,161.82,161.59,161.63,86977.0,133.7056,133.8296,133.6394,133.6725,86977.0
2016-02-05 15:50:00,161.64,161.65,161.4,161.44,108104.0,133.6808,133.689,133.4823,133.5154,108104.0
2016-02-05 15:55:00,161.43,161.98,161.42,161.94,265308.0,133.5071,133.962,133.4988,133.9289,265308.0
2016-02-08 09:30:00,160.11,160.33,159.83,159.94,268871.0,132.4154,132.5974,132.1839,132.2748,268871.0
2016-02-08 09:35:00,159.83,159.84,159.52,159.59,150617.0,132.1839,132.1921,131.9275,131.9854,150617.0
2016-02-08 09:40:00,159.58,160.03,159.58,159.98,133361.0,131.9771,132.3493,131.9771,132.3079,133361.0
2016-02-08 09:45:00,159.95,160.08,159.56,159.7,132615.0,132.2831,132.3906,131.9606,132.0763,132615.0
2016-02-08 09:50:00,159.69,159.69,159.13,159.3,257754.0,132.0681,132.0681,131.6049,131.7455,257754.0
2016-02-08 09:55:00,159.3,159.55,159.19,159.25,260651.0,131.7455,131.9523,131.6546,131.7042,260651.0
2016-02-08 10:00:00,159.24,159.58,159.18,159.47,245129.0,131.6959,131.9771,131.6463,131.8861,245129.0
2016-02-08 10:05:00,159.47,159.5,158.94,158.99,163470.0,131.8861,131.9109,131.4478,131.4892,163470.0
2016-02-08 10:10:00,159.02,159.08,158.83,159.01,106790.0,131.514,131.5636,131.3568,131.5057,106790.0
2016-02-08 10:15:00,159.05,159.07,158.61,158.75,192367.0,131.5388,131.5553,131.1749,131.2907,192367.0
2016-02-08 10:20:00,158.71,158.92,158.6,158.9,110263.0,131.2576,131.4313,131.1666,131.4147,110263.0
2016-02-08 10:25:00,158.93,159.02,158.7,158.81,75889.0,131.4395,131.514,131.2493,131.3403,75889.0
2016-02-08 10:30:00,158.79,159.39,158.75,159.29,126599.0,131.3237,131.82,131.2907,131.7373,126599.0
2016-02-08 10:35:00,159.28,159.33,159.05,159.33,181615.0,131.729,131.7703,131.5388,131.7703,181615.0
2016-02-08 10:40:00,159.33,159.34,158.88,159.2,113227.0,131.7703,131.7786,131.3982,131.6628,113227.0
2016-02-08 10:45:00,159.26,159.32,158.98,159.15,118935.0,131.7125,131.7621,131.4809,131.6215,118935.0
2016-02-08 10:50:00,159.14,159.26,158.91,159.08,154748.0,131.6132,131.7125,131.423,131.5636,154748.0
2016-02-08 10:55:00,159.07,159.09,158.75,158.81,98660.0,131.5553,131.5719,131.2907,131.3403,98660.0
2016-02-08 11:00:00,158.81,158.96,158.51,158.65,251533.0,131.3403,131.4643,131.0922,131.208,251533.0
2016-02-08 11:05:00,158.63,158.8,158.37,158.44,320761.0,131.1914,131.332,130.9764,131.0343,320761.0
2016-02-08 11:10:00,158.44,158.55,158.14,158.29,187718.0,131.0343,131.1253,130.7862,130.9102,187718.0
2016-02-08 11:15:00,158.28,158.61,158.2,158.54,101128.0,130.902,131.1749,130.8358,131.117,101128.0
2016-02-08 11:20:00,158.5,158.71,158.48,158.57,109535.0,131.0839,131.2576,131.0674,131.1418,109535.0
2016-02-08 11:25:00,158.57,158.77,158.48,158.72,84809.0,131.1418,131.3072,131.0674,131.2659,84809.0
2016-02-08 11:30:00,158.71,158.71,158.51,158.61,42529.0,131.2576,131.2576,131.0922,131.1749,42529.0
2016-02-08 11:35:00,158.6,158.66,158.39,158.44,110939.0,131.1666,131.2162,130.9929,131.0343,110939.0
2016-02-08 11:40:00,158.41,158.67,158.35,158.39,56291.0,131.0095,131.2245,130.9599,130.9929,56291.0
2016-02-08 11:45:00,158.39,158.45,158.16,158.41,124479.0,130.9929,131.0426,130.8027,131.0095,124479.0
2016-02-08 11:50:00,158.39,158.56,158.31,158.41,87058.0,130.9929,131.1335,130.9268,131.0095,87058.0
2016-02-08 11:55:00,158.43,158.8,158.36,158.79,121632.0,131.026,131.332,130.9681,131.3237,121632.0
2016-02-08 12:00:00,158.77,158.91,158.75,158.78,85787.0,131.3072,131.423,131.2907,131.3155,85787.0
2016-02-08 12:05:00,158.77,158.97,158.76,158.9,52356.0,131.3072,131.4726,131.2989,131.4147,52356.0
2016-02-08 12:10:00,158.9,158.91,158.74,158.85,49750.0,131.4147,131.423,131.2824,131.3734,49750.0
2016-02-08 12:15:00,158.86,159.05,158.72,158.91,138479.0,131.3816,131.5388,131.2659,131.423,138479.0
2016-02-08 12:20:00,158.92,159.13,158.89,159.13,79991.0,131.4313,131.6049,131.4065,131.6049,79991.0
2016-02-08 12:25:00,159.12,159.13,158.95,159.02,53607.0,131.5967,131.6049,131.4561,131.514,53607.0
2016-02-08 12:30:00,159.03,159.21,159.0,159.03,177757.0,131.5222,131.6711,131.4974,131.5222,177757.0
2016-02-08 12:35:00,159.03,159.11,158.82,158.83,74938.0,131.5222,131.5884,131.3486,131.3568,74938.0
2016-02-08 12:40:00,158.82,159.05,158.82,159.03,70568.0,131.3486,131.5388,131.3486,131.5222,70568.0
2016-02-08 12:45:00,159.05,159.06,158.88,159.0,67504.0,131.5388,131.547,131.3982,131.4974,67504.0
2016-02-08 12:50:00,159.01,159.09,158.9,158.9,68728.0,131.5057,131.5719,131.4147,131.4147,68728.0
2016-02-08 12:55:00,158.9,158.9,158.77,158.87,242236.0,131.4147,131.4147,131.3072,131.3899,242236.0
2016-02-08 13:00:00,158.86,158.88,158.65,158.69,70985.0,131.3816,131.3982,131.208,131.241,70985.0
2016-02-08 13:05:00,158.68,158.76,158.6,158.74,44208.0,131.2328,131.2989,131.1666,131.2824,44208.0
2016-02-08 13:10:00,158.75,158.78,158.64,158.65,71427.0,131.2907,131.3155,131.1997,131.208,71427.0
2016-02-08 13:15:00,158.65,158.67,158.52,158.55,90470.0,131.208,131.2245,131.1005,131.1253,90470.0
2016-02-08 13:20:00,158.54,158.6,158.42,158.45,78109.0,131.117,131.1666,131.0177,131.0426,78109.0
2016-02-08 13:25:00,158.45,158.56,158.32,158.56,78592.0,131.0426,131.1335,130.935,131.1335,78592.0
2016-02-08 13:30:00,158.53,158.72,158.49,158.7,111595.0,131.1087,131.2659,131.0756,131.2493,111595.0
2016-02-08 13:35:00,158.7,158.71,158.58,158.61,44489.0,131.2493,131.2576,131.1501,131.1749,44489.0
2016-02-08 13:40:00,158.6,158.6,158.3,158.31,47489.0,131.1666,131.1666,130.9185,130.9268,47489.0
2016-02-08 13:45:00,158.32,158.38,158.16,158.23,215618.0,130.935,130.9847,130.8027,130.8606,215618.0
2016-02-08 13:50:00,158.22,158.3,158.11,158.2,115842.0,130.8523,130.9185,130.7614,130.8358,115842.0
2016-02-08 13:55:00,158.2,158.23,158.1,158.13,212382.0,130.8358,130.8606,130.7531,130.7779,212382.0
2016-02-08 14:00:00,158.11,158.46,158.09,158.45,166173.0,130.7614,131.0508,130.7448,131.0426,166173.0
2016-02-08 14:05:00,158.45,158.49,158.32,158.43,131281.0,131.0426,131.0756,130.935,131.026,131281.0
2016-02-08 14:10:00,158.41,158.45,158.13,158.18,99357.0,131.0095,131.0426,130.7779,130.8193,99357.0
2016-02-08 14:15:00,158.18,158.32,158.11,158.18,186716.0,130.8193,130.935,130.7614,130.8193,186716.0
2016-02-08 14:20:00,158.17,158.42,158.17,158.35,195579.0,130.811,131.0177,130.811,130.9599,195579.0
2016-02-08 14:25:00,158.35,158.51,158.29,158.33,75238.0,130.9599,131.0922,130.9102,130.9433,75238.0
2016-02-08 14:30:00,158.33,158.33,158.05,158.18,173998.0,130.9433,130.9433,130.7117,130.8193,173998.0
2016-02-08 14:35:00,158.17,158.34,158.15,158.33,108372.0,130.811,130.9516,130.7945,130.9433,108372.0
2016-02-08 14:40:00,158.29,158.59,158.26,158.56,211148.0,130.9102,131.1583,130.8854,131.1335,211148.0
2016-02-08 14:45:00,158.58,158.77,158.56,158.59,161990.0,131.1501,131.3072,131.1335,131.1583,161990.0
2016-02-08 14:50:00,158.58,158.7,158.5,158.61,126137.0,131.1501,131.2493,131.0839,131.1749,126137.0
2016-02-08 14:55:00,158.61,158.68,158.49,158.57,50646.0,131.1749,131.2328,131.0756,131.1418,50646.0
2016-02-08 15:00:00,158.56,158.73,158.5,158.7,226285.0,131.1335,131.2741,131.0839,131.2493,226285.0
2016-02-08 15:05:00,158.7,158.83,158.61,158.66,162497.0,131.2493,131.3568,131.1749,131.2162,162497.0
2016-02-08 15:10:00,158.66,159.16,158.66,159.14,252000.0,131.2162,131.6297,131.2162,131.6132,252000.0
2016-02-08 15:15:00,159.13,159.47,159.05,159.35,478617.0,131.6049,131.8861,131.5388,131.7869,478617.0
2016-02-08 15:20:00,159.33,159.55,159.26,159.43,342484.0,131.7703,131.9523,131.7125,131.853,342484.0
2016-02-08 15:25:00,159.43,159.52,159.34,159.47,180983.0,131.853,131.9275,131.7786,131.8861,180983.0
2016-02-08 15:30:00,159.47,160.03,159.47,159.98,286128.0,131.8861,132.3493,131.8861,132.3079,286128.0
2016-02-08 15:35:00,159.99,159.99,159.74,159.89,110008.0,132.3162,132.3162,132.1094,132.2335,110008.0
2016-02-08 15:40:00,159.9,160.28,159.9,160.27,279645.0,132.2417,132.556,132.2417,132.5477,279645.0
2016-02-08 15:45:00,160.27,160.81,160.25,160.4,619737.0,132.5477,132.9943,132.5312,132.6553,619737.0
2016-02-08 15:50:00,160.39,160.45,160.11,160.15,269981.0,132.647,132.6966,132.4154,132.4485,269981.0
2016-02-08 15:55:00,160.13,160.36,159.96,160.32,259398.0,132.432,132.6222,132.2914,132.5891,259398.0
2016-02-09 09:30:00,158.54,159.09,158.51,159.07,190452.0,131.117,131.5719,131.0922,131.5553,190452.0
2016-02-09 09:35:00,159.05,159.77,159.0,159.74,227807.0,131.5388,132.1342,131.4974,132.1094,227807.0
2016-02-09 09:40:00,159.73,159.94,159.36,159.93,259387.0,132.1012,132.2748,131.7952,132.2666,259387.0
2016-02-09 09:45:00,159.91,160.47,159.9,160.4,239554.0,132.25,132.7132,132.2417,132.6553,239554.0
2016-02-09 09:50:00,160.39,160.5,160.17,160.34,152305.0,132.647,132.738,132.465,132.6056,152305.0
2016-02-09 09:55:00,160.34,160.34,159.99,160.09,165871.0,132.6056,132.6056,132.3162,132.3989,165871.0
2016-02-09 10:00:00,160.06,160.56,159.97,160.38,280537.0,132.3741,132.7876,132.2996,132.6387,280537.0
2016-02-09 10:05:00,160.38,160.65,160.04,160.46,269708.0,132.6387,132.862,132.3575,132.7049,269708.0
2016-02-09 10:10:00,160.46,160.53,160.27,160.38,264342.0,132.7049,132.7628,132.5477,132.6387,264342.0
2016-02-09 10:15:00,160.42,160.44,159.98,160.08,109552.0,132.6718,132.6883,132.3079,132.3906,109552.0
2016-02-09 10:20:00,160.08,160.15,159.86,160.11,221817.0,132.3906,132.4485,132.2087,132.4154,221817.0
2016-02-09 10:25:00,160.13,160.13,159.76,159.88,126303.0,132.432,132.432,132.126,132.2252,126303.0
2016-02-09 10:30:00,159.88,159.91,159.6,159.66,93512.0,132.2252,132.25,131.9936,132.0433,93512.0
2016-02-09 10:35:00,159.63,159.73,159.49,159.68,109262.0,132.0185,132.1012,131.9027,132.0598,109262.0
2016-02-09 10:40:00,159.69,159.69,159.3,159.31,135026.0,132.0681,132.0681,131.7455,131.7538,135026.0
2016-02-09 10:45:00,159.3,159.6,159.29,159.52,145617.0,131.7455,131.9936,131.7373,131.9275,145617.0
2016-02-09 10:50:00,159.52,159.57,159.13,159.16,157359.0,131.9275,131.9688,131.6049,131.6297,157359.0
2016-02-09 10:55:00,159.16,159.28,159.1,159.23,141322.0,131.6297,131.729,131.5801,131.6876,141322.0
2016-02-09 11:00:00,159.21,159.69,159.16,159.51,174595.0,131.6711,132.0681,131.6297,131.9192,174595.0
2016-02-09 11:05:00,159.47,159.73,159.41,159.73,135429.0,131.8861,132.1012,131.8365,132.1012,135429.0
2016-02-09 11:10:00,159.73,160.21,159.71,160.05,221918.0,132.1012,132.4981,132.0846,132.3658,221918.0
2016-02-09 11:15:00,160.07,160.21,159.74,159.81,114560.0,132.3823,132.4981,132.1094,132.1673,114560.0
2016-02-09 11:20:00,159.84,160.38,159.84,160.37,132402.0,132.1921,132.6387,132.1921,132.6305,132402.0
2016-02-09 11:25:00,160.35,160.49,160.17,160.31,82427.0,132.6139,132.7297,132.465,132.5808,82427.0
2016-02-09 11:30:00,160.29,160.42,159.98,160.02,138467.0,132.5643,132.6718,132.3079,132.341,138467.0
2016-02-09 11:35:00,160.02,160.04,159.62,159.7,126704.0,132.341,132.3575,132.0102,132.0763,126704.0
2016-02-09 11:40:00,159.72,160.19,159.68,160.12,188901.0,132.0929,132.4816,132.0598,132.4237,188901.0
2016-02-09 11:45:00,160.12,160.17,159.8,159.82,100022.0,132.4237,132.465,132.159,132.1756,100022.0
2016-02-09 11:50:00,159.78,159.92,159.51,159.52,105481.0,132.1425,132.2583,131.9192,131.9275,105481.0
2016-02-09 11:55:00,159.56,159.65,159.51,159.54,126855.0,131.9606,132.035,131.9192,131.944,126855.0
2016-02-09 12:00:00,159.58,159.72,159.41,159.64,103545.0,131.9771,132.0929,131.8365,132.0267,103545.0
2016-02-09 12:05:00,159.62,159.93,159.52,159.87,132417.0,132.0102,132.2666,131.9275,132.2169,132417.0
2016-02-09 12:10:00,159.86,159.88,159.57,159.57,60999.0,132.2087,132.2252,131.9688,131.9688,60999.0
2016-02-09 12:15:00,159.53,159.62,159.36,159.43,94780.0,131.9357,132.0102,131.7952,131.853,94780.0
2016-02-09 12:20:00,159.44,159.51,159.34,159.45,81696.0,131.8613,131.9192,131.7786,131.8696,81696.0
2016-02-09 12:25:00,159.49,159.79,159.38,159.58,69837.0,131.9027,132.1508,131.8117,131.9771,69837.0
2016-02-09 12:30:00,159.56,159.74,159.5,159.65,78712.0,131.9606,132.1094,131.9109,132.035,78712.0
2016-02-09 12:35:00,159.66,159.86,159.59,159.63,60486.0,132.0433,132.2087,131.9854,132.0185,60486.0
2016-02-09 12:40:00,159.61,159.72,159.41,159.62,128683.0,132.0019,132.0929,131.8365,132.0102,128683.0
2016-02-09 12:45:00,159.63,159.63,159.29,159.31,32961.0,132.0185,132.0185,131.7373,131.7538,32961.0
2016-02-09 12:50:00,159.31,159.54,159.3,159.49,76066.0,131.7538,131.944,131.7455,131.9027,76066.0
2016-02-09 12:55:00,159.47,159.48,159.36,159.48,45732.0,131.8861,131.8944,131.7952,131.8944,45732.0
2016-02-09 13:00:00,159.46,159.56,159.29,159.34,68262.0,131.8779,131.9606,131.7373,131.7786,68262.0
2016-02-09 13:05:00,159.33,159.43,159.2,159.22,34339.0,131.7703,131.853,131.6628,131.6794,34339.0
2016-02-09 13:10:00,159.21,159.21,158.95,158.99,132128.0,131.6711,131.6711,131.4561,131.4892,132128.0
2016-02-09 13:15:00,158.99,159.02,158.89,159.01,72447.0,131.4892,131.514,131.4065,131.5057,72447.0
2016-02-09 13:20:00,158.96,159.27,158.96,159.18,130137.0,131.4643,131.7207,131.4643,131.6463,130137.0
2016-02-09 13:25:00,159.18,159.24,159.15,159.2,65674.0,131.6463,131.6959,131.6215,131.6628,65674.0
2016-02-09 13:30:00,159.2,159.58,159.2,159.48,115136.0,131.6628,131.9771,131.6628,131.8944,115136.0
2016-02-09 13:35:00,159.46,159.48,159.07,159.1,58733.0,131.8779,131.8944,131.5553,131.5801,58733.0
2016-02-09 13:40:00,159.1,159.51,159.05,159.49,101200.0,131.5801,131.9192,131.5388,131.9027,101200.0
2016-02-09 13:45:00,159.45,159.6,159.21,159.27,92127.0,131.8696,131.9936,131.6711,131.7207,92127.0
2016-02-09 13:50:00,159.24,159.52,159.17,159.51,45781.0,131.6959,131.9275,131.638,131.9192,45781.0
2016-02-09 13:55:00,159.5,159.76,159.45,159.58,44653.0,131.9109,132.126,131.8696,131.9771,44653.0
2016-02-09 14:00:00,159.61,159.77,159.59,159.69,32186.0,132.0019,132.1342,131.9854,132.0681,32186.0
2016-02-09 14:05:00,159.66,160.39,159.65,160.28,223955.0,132.0433,132.647,132.035,132.556,223955.0
2016-02-09 14:10:00,160.32,160.35,160.0,160.05,204169.0,132.5891,132.6139,132.3245,132.3658,204169.0
2016-02-09 14:15:00,160.06,160.23,160.02,160.08,61043.0,132.3741,132.5147,132.341,132.3906,61043.0
2016-02-09 14:20:00,160.08,160.18,159.82,159.88,83841.0,132.3906,132.4733,132.1756,132.2252,83841.0
2016-02-09 14:25:00,159.88,159.97,159.68,159.81,171901.0,132.2252,132.2996,132.0598,132.1673,171901.0
2016-02-09 14:30:00,159.82,160.15,159.81,160.05,84379.0,132.1756,132.4485,132.1673,132.3658,84379.0
2016-02-09 14:35:00,160.06,160.5,160.04,160.4,85710.0,132.3741,132.738,132.3575,132.6553,85710.0
2016-02-09 14:40:00,160.41,160.74,160.27,160.66,178003.0,132.6635,132.9365,132.5477,132.8703,178003.0
2016-02-09 14:45:00,160.67,160.68,160.22,160.28,236202.0,132.8786,132.8868,132.5064,132.556,236202.0
2016-02-09 14:50:00,160.28,160.58,160.25,160.54,91958.0,132.556,132.8041,132.5312,132.771,91958.0
2016-02-09 14:55:00,160.55,160.61,160.35,160.51,118514.0,132.7793,132.8289,132.6139,132.7462,118514.0
2016-02-09 15:00:00,160.55,160.91,160.49,160.87,203590.0,132.7793,133.077,132.7297,133.044,203590.0
2016-02-09 15:05:00,160.86,161.46,160.77,161.15,455100.0,133.0357,133.5319,132.9613,133.2755,455100.0
2016-02-09 15:10:00,161.14,161.27,160.96,161.07,148001.0,133.2673,133.3748,133.1184,133.2094,148001.0
2016-02-09 15:15:00,161.09,161.22,160.71,160.73,266337.0,133.2259,133.3334,132.9116,132.9282,266337.0
2016-02-09 15:20:00,160.71,160.83,160.48,160.49,177384.0,132.9116,133.0109,132.7214,132.7297,177384.0
2016-02-09 15:25:00,160.5,160.61,160.21,160.38,125110.0,132.738,132.8289,132.4981,132.6387,125110.0
2016-02-09 15:30:00,160.33,160.56,160.24,160.39,116879.0,132.5974,132.7876,132.5229,132.647,116879.0
2016-02-09 15:35:00,160.4,160.83,160.4,160.59,228960.0,132.6553,133.0109,132.6553,132.8124,228960.0
2016-02-09 15:40:00,160.57,160.64,159.97,160.35,184693.0,132.7959,132.8538,132.2996,132.6139,184693.0
2016-02-09 15:45:00,160.34,160.41,160.16,160.19,160873.0,132.6056,132.6635,132.4568,132.4816,160873.0
2016-02-09 15:50:00,160.2,160.37,160.2,160.3,123182.0,132.4899,132.6305,132.4899,132.5726,123182.0
2016-02-09 15:55:00,160.3,160.35,160.08,160.26,180406.0,132.5726,132.6139,132.3906,132.5395,180406.0
2016-02-10 09:30:00,160.98,161.24,160.77,160.88,204966.0,133.1349,133.35,132.9613,133.0522,204966.0
2016-02-10 09:35:00,160.83,161.09,160.67,160.87,162774.0,133.0109,133.2259,132.8786,133.044,162774.0
2016-02-10 09:40:00,160.87,161.29,160.67,160.68,219263.0,133.044,133.3913,132.8786,132.8868,219263.0
2016-02-10 09:45:00,160.74,161.12,160.68,161.12,140279.0,132.9365,133.2507,132.8868,133.2507,140279.0
2016-02-10 09:50:00,161.09,161.26,160.88,161.21,101494.0,133.2259,133.3665,133.0522,133.3252,101494.0
2016-02-10 09:55:00,161.21,161.39,161.16,161.31,147302.0,133.3252,133.474,133.2838,133.4079,147302.0
2016-02-10 10:00:00,161.33,161.45,161.14,161.25,164280.0,133.4244,133.5236,133.2673,133.3582,164280.0
2016-02-10 10:05:00,161.22,161.34,160.98,161.15,74405.0,133.3334,133.4327,133.1349,133.2755,74405.0
2016-02-10 10:10:00,161.11,161.35,161.11,161.25,74949.0,133.2425,133.4409,133.2425,133.3582,74949.0
2016-02-10 10:15:00,161.22,161.71,161.19,161.63,151103.0,133.3334,133.7387,133.3086,133.6725,151103.0
2016-02-10 10:20:00,161.61,161.69,161.51,161.65,73669.0,133.656,133.7221,133.5733,133.689,73669.0
2016-02-10 10:25:00,161.68,161.73,161.49,161.52,85555.0,133.7139,133.7552,133.5567,133.5815,85555.0
2016-02-10 10:30:00,161.53,162.3,161.52,162.13,371333.0,133.5898,134.2266,133.5815,134.086,371333.0
2016-02-10 10:35:00,162.09,162.09,161.8,161.96,175638.0,134.0529,134.0529,133.8131,133.9454,175638.0
2016-02-10 10:40:00,161.93,161.93,161.44,161.51,78039.0,133.9206,133.9206,133.5154,133.5733,78039.0
2016-02-10 10:45:00,161.52,161.64,161.29,161.63,90231.0,133.5815,133.6808,133.3913,133.6725,90231.0
2016-02-10 10:50:00,161.6,161.6,161.09,161.29,186979.0,133.6477,133.6477,133.2259,133.3913,186979.0
2016-02-10 10:55:00,161.28,161.32,160.88,160.96,201322.0,133.383,133.4161,133.0522,133.1184,201322.0
2016-02-10 11:00:00,161.0,161.21,160.86,161.09,172169.0,133.1515,133.3252,133.0357,133.2259,172169.0
2016-02-10 11:05:00,161.09,161.19,160.6,160.8,235631.0,133.2259,133.3086,132.8207,132.9861,235631.0
2016-02-10 11:10:00,160.78,160.93,160.63,160.79,78002.0,132.9695,133.0936,132.8455,132.9778,78002.0
2016-02-10 11:15:00,160.81,160.96,160.51,160.94,119312.0,132.9943,133.1184,132.7462,133.1019,119312.0
2016-02-10 11:20:00,160.91,161.11,160.82,161.0,138209.0,133.077,133.2425,133.0026,133.1515,138209.0
2016-02-10 11:25:00,161.0,161.01,160.63,160.65,158856.0,133.1515,133.1598,132.8455,132.862,158856.0
2016-02-10 11:30:00,160.67,160.78,160.49,160.57,121083.0,132.8786,132.9695,132.7297,132.7959,121083.0
2016-02-10 11:35:00,160.56,160.58,160.23,160.31,140404.0,132.7876,132.8041,132.5147,132.5808,140404.0
2016-02-10 11:40:00,160.3,160.35,160.11,160.35,102730.0,132.5726,132.6139,132.4154,132.6139,102730.0
2016-02-10 11:45:00,160.32,160.55,160.23,160.54,78726.0,132.5891,132.7793,132.5147,132.771,78726.0
2016-02-10 11:50:00,160.54,160.68,160.39,160.54,98135.0,132.771,132.8868,132.647,132.771,98135.0
2016-02-10 11:55:00,160.56,160.74,160.54,160.6,46110.0,132.7876,132.9365,132.771,132.8207,46110.0
2016-02-10 12:00:00,160.63,160.7,160.39,160.39,36207.0,132.8455,132.9034,132.647,132.647,36207.0
2016-02-10 12:05:00,160.4,160.52,160.24,160.51,60093.0,132.6553,132.7545,132.5229,132.7462,60093.0
2016-02-10 12:10:00,160.51,160.55,160.35,160.39,35754.0,132.7462,132.7793,132.6139,132.647,35754.0
2016-02-10 12:15:00,160.35,160.48,160.23,160.48,39036.0,132.6139,132.7214,132.5147,132.7214,39036.0
2016-02-10 12:20:00,160.48,160.87,160.48,160.69,75659.0,132.7214,133.044,132.7214,132.8951,75659.0
2016-02-10 12:25:00,160.68,160.78,160.58,160.78,26730.0,132.8868,132.9695,132.8041,132.9695,26730.0
2016-02-10 12:30:00,160.79,160.88,160.63,160.66,49648.0,132.9778,133.0522,132.8455,132.8703,49648.0
2016-02-10 12:35:00,160.67,161.04,160.67,160.94,107649.0,132.8786,133.1846,132.8786,133.1019,107649.0
2016-02-10 12:40:00,160.96,161.1,160.94,160.97,24075.0,133.1184,133.2342,133.1019,133.1267,24075.0
2016-02-10 12:45:00,160.96,160.97,160.83,160.96,58924.0,133.1184,133.1267,133.0109,133.1184,58924.0
2016-02-10 12:50:00,160.97,161.06,160.84,160.95,29627.0,133.1267,133.2011,133.0192,133.1101,29627.0
2016-02-10 12:55:00,160.93,161.21,160.73,161.13,97005.0,133.0936,133.3252,132.9282,133.259,97005.0
2016-02-10 13:00:00,161.18,161.25,160.98,161.25,65832.0,133.3003,133.3582,133.1349,133.3582,65832.0
2016-02-10 13:05:00,161.25,161.25,160.94,161.0,43591.0,133.3582,133.3582,133.1019,133.1515,43591.0
2016-02-10 13:10:00,160.94,161.03,160.77,160.79,36696.0,133.1019,133.1763,132.9613,132.9778,36696.0
2016-02-10 13:15:00,160.8,160.88,160.72,160.87,23508.0,132.9861,133.0522,132.9199,133.044,23508.0
2016-02-10 13:20:00,160.87,160.97,160.74,160.74,18895.0,133.044,133.1267,132.9365,132.9365,18895.0
2016-02-10 13:25:00,160.76,160.8,160.31,160.61,78064.0,132.953,132.9861,132.5808,132.8289,78064.0
2016-02-10 13:30:00,160.61,160.63,160.41,160.49,45362.0,132.8289,132.8455,132.6635,132.7297,45362.0
2016-02-10 13:35:00,160.46,160.67,160.46,160.59,17635.0,132.7049,132.8786,132.7049,132.8124,17635.0
2016-02-10 13:40:00,160.61,160.86,160.56,160.86,44737.0,132.8289,133.0357,132.7876,133.0357,44737.0
2016-02-10 13:45:00,160.84,160.86,160.72,160.76,21422.0,133.0192,133.0357,132.9199,132.953,21422.0
2016-02-10 13:50:00,160.74,160.74,160.52,160.55,21444.0,132.9365,132.9365,132.7545,132.7793,21444.0
2016-02-10 13:55:00,160.51,160.61,160.45,160.54,56205.0,132.7462,132.8289,132.6966,132.771,56205.0
2016-02-10 14:00:00,160.55,160.72,160.54,160.58,17779.0,132.7793,132.9199,132.771,132.8041,17779.0
2016-02-10 14:05:00,160.65,160.82,160.64,160.77,33965.0,132.862,133.0026,132.8538,132.9613,33965.0
2016-02-10 14:10:00,160.79,160.9,160.76,160.84,26645.0,132.9778,133.0688,132.953,133.0192,26645.0
2016-02-10 14:15:00,160.87,160.87,160.61,160.84,33978.0,133.044,133.044,132.8289,133.0192,33978.0
2016-02-10 14:20:00,160.78,160.8,160.57,160.63,47041.0,132.9695,132.9861,132.7959,132.8455,47041.0
2016-02-10 14:25:00,160.59,160.72,160.48,160.67,29236.0,132.8124,132.9199,132.7214,132.8786,29236.0
2016-02-10 14:30:00,160.65,160.92,160.61,160.71,39918.0,132.862,133.0853,132.8289,132.9116,39918.0
2016-02-10 14:35:00,160.63,160.71,160.45,160.45,30582.0,132.8455,132.9116,132.6966,132.6966,30582.0
2016-02-10 14:40:00,160.44,160.44,160.19,160.34,67351.0,132.6883,132.6883,132.4816,132.6056,67351.0
2016-02-10 14:45:00,160.33,160.34,160.2,160.26,32297.0,132.5974,132.6056,132.4899,132.5395,32297.0
2016-02-10 14:50:00,160.25,160.34,160.14,160.33,43414.0,132.5312,132.6056,132.4402,132.5974,43414.0
2016-02-10 14:55:00,160.36,160.45,160.28,160.28,16484.0,132.6222,132.6966,132.556,132.556,16484.0
2016-02-10 15:00:00,160.3,160.75,160.29,160.74,101518.0,132.5726,132.9447,132.5643,132.9365,101518.0
2016-02-10 15:05:00,160.75,160.83,160.52,160.52,98603.0,132.9447,133.0109,132.7545,132.7545,98603.0
2016-02-10 15:10:00,160.59,160.64,160.27,160.27,134857.0,132.8124,132.8538,132.5477,132.5477,134857.0
2016-02-10 15:15:00,160.26,160.35,159.78,159.84,94824.0,132.5395,132.6139,132.1425,132.1921,94824.0
2016-02-10 15:20:00,159.83,160.07,159.82,159.99,40654.0,132.1839,132.3823,132.1756,132.3162,40654.0
2016-02-10 15:25:00,159.99,160.07,159.58,159.66,60144.0,132.3162,132.3823,131.9771,132.0433,60144.0
2016-02-10 15:30:00,159.68,159.85,159.55,159.76,134489.0,132.0598,132.2004,131.9523,132.126,134489.0
2016-02-10 15:35:00,159.73,159.75,159.32,159.38,176194.0,132.1012,132.1177,131.7621,131.8117,176194.0
2016-02-10 15:40:00,159.37,159.55,159.23,159.55,153249.0,131.8034,131.9523,131.6876,131.9523,153249.0
2016-02-10 15:45:00,159.55,159.68,159.4,159.48,130273.0,131.9523,132.0598,131.8282,131.8944,130273.0
2016-02-10 15:50:00,159.47,159.49,159.23,159.37,127049.0,131.8861,131.9027,131.6876,131.8034,127049.0
2016-02-10 15:55:00,159.35,159.47,159.3,159.39,178880.0,131.7869,131.8861,131.7455,131.82,178880.0
2016-02-11 09:30:00,156.8,157.21,156.71,157.1,244387.0,129.678,130.017,129.6035,129.9261,244387.0
2016-02-11 09:35:00,157.09,157.28,156.8,156.82,208576.0,129.9178,130.0749,129.678,129.6945,208576.0
2016-02-11 09:40:00,156.83,157.07,156.78,157.07,130470.0,129.7028,129.9013,129.6614,129.9013,130470.0
2016-02-11 09:45:00,157.09,157.44,157.06,157.16,304131.0,129.9178,130.2073,129.893,129.9757,304131.0
2016-02-11 09:50:00,157.16,157.44,157.0,157.35,152351.0,129.9757,130.2073,129.8434,130.1328,152351.0
2016-02-11 09:55:00,157.32,158.02,157.21,157.64,448046.0,130.108,130.6869,130.017,130.3727,448046.0
2016-02-11 10:00:00,157.65,157.77,157.34,157.49,136643.0,130.3809,130.4802,130.1246,130.2486,136643.0
2016-02-11 10:05:00,157.49,157.88,157.41,157.49,136595.0,130.2486,130.5712,130.1825,130.2486,136595.0
2016-02-11 10:10:00,157.52,157.6,157.3,157.49,105547.0,130.2734,130.3396,130.0915,130.2486,105547.0
2016-02-11 10:15:00,157.44,157.48,157.22,157.38,117954.0,130.2073,130.2403,130.0253,130.1576,117954.0
2016-02-11 10:20:00,157.36,157.48,157.1,157.47,144316.0,130.1411,130.2403,129.9261,130.2321,144316.0
2016-02-11 10:25:00,157.47,157.52,156.95,157.03,109490.0,130.2321,130.2734,129.802,129.8682,109490.0
2016-02-11 10:30:00,157.02,157.28,156.91,157.24,83228.0,129.8599,130.0749,129.7689,130.0419,83228.0
2016-02-11 10:35:00,157.27,157.3,156.67,156.71,159207.0,130.0667,130.0915,129.5704,129.6035,159207.0
2016-02-11 10:40:00,156.68,156.74,156.36,156.67,255706.0,129.5787,129.6283,129.3141,129.5704,255706.0
2016-02-11 10:45:00,156.66,156.9,156.52,156.75,164346.0,129.5622,129.7607,129.4464,129.6366,164346.0
2016-02-11 10:50:00,156.76,156.76,156.26,156.34,131557.0,129.6449,129.6449,129.2314,129.2975,131557.0
2016-02-11 10:55:00,156.34,156.57,156.21,156.31,169433.0,129.2975,129.4877,129.19,129.2727,169433.0
2016-02-11 11:00:00,156.33,156.56,156.26,156.28,145291.0,129.2893,129.4795,129.2314,129.2479,145291.0
2016-02-11 11:05:00,156.28,156.32,155.96,156.14,218148.0,129.2479,129.281,128.9833,129.1321,218148.0
2016-02-11 11:10:00,156.15,156.31,156.0,156.02,147367.0,129.1404,129.2727,129.0163,129.0329,147367.0
2016-02-11 11:15:00,156.03,156.2,155.84,156.2,123193.0,129.0412,129.1817,128.884,129.1817,123193.0
2016-02-11 11:20:00,156.2,156.37,155.8,155.95,196318.0,129.1817,129.3223,128.8509,128.975,196318.0
2016-02-11 11:25:00,155.95,156.05,155.67,155.73,119265.0,128.975,129.0577,128.7434,128.793,119265.0
2016-02-11 11:30:00,155.71,155.79,155.42,155.43,259740.0,128.7765,128.8427,128.5367,128.5449,259740.0
2016-02-11 11:35:00,155.44,155.87,155.44,155.87,233965.0,128.5532,128.9088,128.5532,128.9088,233965.0
2016-02-11 11:40:00,155.84,156.01,155.73,155.96,198574.0,128.884,129.0246,128.793,128.9833,198574.0
2016-02-11 11:45:00,155.93,155.97,155.66,155.67,126278.0,128.9584,128.9915,128.7352,128.7434,126278.0
2016-02-11 11:50:00,155.65,156.15,155.65,156.08,140747.0,128.7269,129.1404,128.7269,129.0825,140747.0
2016-02-11 11:55:00,156.08,156.28,156.03,156.14,65930.0,129.0825,129.2479,129.0412,129.1321,65930.0
2016-02-11 12:00:00,156.11,156.25,156.01,156.17,46168.0,129.1073,129.2231,129.0246,129.1569,46168.0
2016-02-11 12:05:00,156.2,156.39,156.12,156.13,110422.0,129.1817,129.3389,129.1156,129.1239,110422.0
2016-02-11 12:10:00,156.13,156.39,156.06,156.15,117403.0,129.1239,129.3389,129.066,129.1404,117403.0
2016-02-11 12:15:00,156.14,156.2,155.77,155.84,63498.0,129.1321,129.1817,128.8261,128.884,63498.0
2016-02-11 12:20:00,155.86,155.97,155.83,155.93,82190.0,128.9006,128.9915,128.8757,128.9584,82190.0
2016-02-11 12:25:00,155.93,156.19,155.84,155.93,95317.0,128.9584,129.1735,128.884,128.9584,95317.0
2016-02-11 12:30:00,155.9,155.94,155.63,155.74,129345.0,128.9336,128.9667,128.7103,128.8013,129345.0
2016-02-11 12:35:00,155.72,155.91,155.7,155.85,51286.0,128.7848,128.9419,128.7682,128.8923,51286.0
2016-02-11 12:40:00,155.87,155.9,155.68,155.86,71307.0,128.9088,128.9336,128.7517,128.9006,71307.0
2016-02-11 12:45:00,155.83,156.01,155.8,155.95,117910.0,128.8757,129.0246,128.8509,128.975,117910.0
2016-02-11 12:50:00,155.94,156.16,155.94,156.02,97175.0,128.9667,129.1487,128.9667,129.0329,97175.0
2016-02-11 12:55:00,156.06,156.27,155.96,156.18,155905.0,129.066,129.2396,128.9833,129.1652,155905.0
2016-02-11 13:00:00,156.18,156.49,156.11,156.17,263278.0,129.1652,129.4216,129.1073,129.1569,263278.0
2016-02-11 13:05:00,156.19,156.35,156.03,156.32,116698.0,129.1735,129.3058,129.0412,129.281,116698.0
2016-02-11 13:10:00,156.31,156.42,156.24,156.31,100261.0,129.2727,129.3637,129.2148,129.2727,100261.0
2016-02-11 13:15:00,156.33,156.38,156.1,156.33,72577.0,129.2893,129.3306,129.099,129.2893,72577.0
2016-02-11 13:20:00,156.35,156.49,156.26,156.28,163987.0,129.3058,129.4216,129.2314,129.2479,163987.0
2016-02-11 13:25:00,156.25,156.41,156.18,156.18,39072.0,129.2231,129.3554,129.1652,129.1652,39072.0
2016-02-11 13:30:00,156.18,156.43,156.09,156.4,74741.0,129.1652,129.372,129.0908,129.3472,74741.0
2016-02-11 13:35:00,156.43,156.43,155.8,155.84,226187.0,129.372,129.372,128.8509,128.884,226187.0
2016-02-11 13:40:00,155.84,155.99,155.77,155.98,107682.0,128.884,129.0081,128.8261,128.9998,107682.0
2016-02-11 13:45:00,155.96,156.05,155.92,156.0,87077.0,128.9833,129.0577,128.9502,129.0163,87077.0
2016-02-11 13:50:00,155.96,156.08,155.96,155.97,58699.0,128.9833,129.0825,128.9833,128.9915,58699.0
2016-02-11 13:55:00,155.97,156.06,155.81,155.99,89130.0,128.9915,129.066,128.8592,129.0081,89130.0
2016-02-11 14:00:00,155.93,156.01,155.83,155.88,92496.0,128.9584,129.0246,128.8757,128.9171,92496.0
2016-02-11 14:05:00,155.88,156.07,155.78,156.03,175559.0,128.9171,129.0742,128.8344,129.0412,175559.0
2016-02-11 14:10:00,156.01,156.09,155.91,155.98,40010.0,129.0246,129.0908,128.9419,128.9998,40010.0
2016-02-11 14:15:00,156.02,156.07,155.61,155.61,185165.0,129.0329,129.0742,128.6938,128.6938,185165.0
2016-02-11 14:20:00,155.59,155.83,155.58,155.6,175314.0,128.6773,128.8757,128.669,128.6855,175314.0
2016-02-11 14:25:00,155.6,155.73,155.44,155.55,159956.0,128.6855,128.793,128.5532,128.6442,159956.0
2016-02-11 14:30:00,155.54,155.67,155.43,155.59,191584.0,128.6359,128.7434,128.5449,128.6773,191584.0
2016-02-11 14:35:00,155.59,156.36,155.26,156.32,557465.0,128.6773,129.3141,128.4043,129.281,557465.0
2016-02-11 14:40:00,156.33,156.87,155.96,156.41,785492.0,129.2893,129.7359,128.9833,129.3554,785492.0
2016-02-11 14:45:00,156.42,157.13,156.25,157.05,625551.0,129.3637,129.9509,129.2231,129.8847,625551.0
2016-02-11 14:50:00,157.03,157.53,156.94,157.41,478909.0,129.8682,130.2817,129.7937,130.1825,478909.0
2016-02-11 14:55:00,157.44,157.53,156.84,157.0,418646.0,130.2073,130.2817,129.711,129.8434,418646.0
2016-02-11 15:00:00,156.99,157.06,156.44,156.63,340700.0,129.8351,129.893,129.3802,129.5374,340700.0
2016-02-11 15:05:00,156.63,156.69,156.24,156.64,244714.0,129.5374,129.587,129.2148,129.5456,244714.0
2016-02-11 15:10:00,156.61,157.11,156.61,156.87,176854.0,129.5208,129.9343,129.5208,129.7359,176854.0
2016-02-11 15:15:00,156.88,156.88,156.48,156.65,160608.0,129.7441,129.7441,129.4133,129.5539,160608.0
2016-02-11 15:20:00,156.67,156.97,156.55,156.62,144139.0,129.5704,129.8186,129.4712,129.5291,144139.0
2016-02-11 15:25:00,156.63,157.11,156.6,157.05,130011.0,129.5374,129.9343,129.5126,129.8847,130011.0
2016-02-11 15:30:00,157.06,157.15,156.76,157.15,134304.0,129.893,129.9674,129.6449,129.9674,134304.0
2016-02-11 15:35:00,157.15,157.55,157.09,157.5,185105.0,129.9674,130.2982,129.9178,130.2569,185105.0
2016-02-11 15:40:00,157.51,157.66,157.36,157.58,296480.0,130.2652,130.3892,130.1411,130.323,296480.0
2016-02-11 15:45:00,157.59,157.6,157.21,157.35,176531.0,130.3313,130.3396,130.017,130.1328,176531.0
2016-02-11 15:50:00,157.36,157.5,157.13,157.18,194668.0,130.1411,130.2569,129.9509,129.9922,194668.0
2016-02-11 15:55:00,157.18,157.26,156.75,156.84,245047.0,129.9922,130.0584,129.6366,129.711,245047.0
2016-02-12 09:30:00,158.16,158.2,157.87,158.01,175160.0,130.8027,130.8358,130.5629,130.6787,175160.0
2016-02-12 09:35:00,157.98,158.28,157.84,158.0,232095.0,130.6539,130.902,130.5381,130.6704,232095.0
2016-02-12 09:40:00,157.96,158.21,157.77,157.83,88548.0,130.6373,130.8441,130.4802,130.5298,88548.0
2016-02-12 09:45:00,157.83,158.09,157.82,157.95,75341.0,130.5298,130.7448,130.5215,130.629,75341.0
2016-02-12 09:50:00,157.95,158.14,157.8,158.02,104779.0,130.629,130.7862,130.505,130.6869,104779.0
2016-02-12 09:55:00,158.06,158.06,157.81,157.94,66020.0,130.72,130.72,130.5133,130.6208,66020.0
2016-02-12 10:00:00,157.89,157.93,157.66,157.92,191591.0,130.5794,130.6125,130.3892,130.6042,191591.0
2016-02-12 10:05:00,157.92,157.97,157.71,157.9,176533.0,130.6042,130.6456,130.4306,130.5877,176533.0
2016-02-12 10:10:00,157.93,158.16,157.92,158.02,250476.0,130.6125,130.8027,130.6042,130.6869,250476.0
2016-02-12 10:15:00,158.03,158.38,157.97,158.36,100763.0,130.6952,130.9847,130.6456,130.9681,100763.0
2016-02-12 10:20:00,158.38,158.49,158.36,158.42,117794.0,130.9847,131.0756,130.9681,131.0177,117794.0
2016-02-12 10:25:00,158.42,158.53,158.4,158.46,36925.0,131.0177,131.1087,131.0012,131.0508,36925.0
2016-02-12 10:30:00,158.43,158.7,158.43,158.65,124951.0,131.026,131.2493,131.026,131.208,124951.0
2016-02-12 10:35:00,158.63,158.68,158.4,158.57,91156.0,131.1914,131.2328,131.0012,131.1418,91156.0
2016-02-12 10:40:00,158.54,158.6,158.41,158.47,49390.0,131.117,131.1666,131.0095,131.0591,49390.0
2016-02-12 10:45:00,158.48,158.56,158.42,158.51,39663.0,131.0674,131.1335,131.0177,131.0922,39663.0
2016-02-12 10:50:00,158.51,158.67,158.48,158.49,55367.0,131.0922,131.2245,131.0674,131.0756,55367.0
2016-02-12 10:55:00,158.52,158.59,158.38,158.51,53797.0,131.1005,131.1583,130.9847,131.0922,53797.0
2016-02-12 11:00:00,158.5,158.64,158.49,158.51,122364.0,131.0839,131.1997,131.0756,131.0922,122364.0
2016-02-12 11:05:00,158.48,158.79,158.47,158.73,84570.0,131.0674,131.3237,131.0591,131.2741,84570.0
2016-02-12 11:10:00,158.76,159.12,158.72,159.11,167811.0,131.2989,131.5967,131.2659,131.5884,167811.0
2016-02-12 11:15:00,159.1,159.22,159.03,159.07,128579.0,131.5801,131.6794,131.5222,131.5553,128579.0
2016-02-12 11:20:00,159.08,159.17,159.04,159.17,69590.0,131.5636,131.638,131.5305,131.638,69590.0
2016-02-12 11:25:00,159.17,159.34,159.11,159.24,90910.0,131.638,131.7786,131.5884,131.6959,90910.0
2016-02-12 11:30:00,159.24,159.4,159.24,159.36,138124.0,131.6959,131.8282,131.6959,131.7952,138124.0
2016-02-12 11:35:00,159.34,159.38,159.19,159.21,91717.0,131.7786,131.8117,131.6546,131.6711,91717.0
2016-02-12 11:40:00,159.24,159.29,159.15,159.15,65751.0,131.6959,131.7373,131.6215,131.6215,65751.0
2016-02-12 11:45:00,159.16,159.37,159.16,159.31,61648.0,131.6297,131.8034,131.6297,131.7538,61648.0
2016-02-12 11:50:00,159.31,159.36,159.07,159.07,69329.0,131.7538,131.7952,131.5553,131.5553,69329.0
2016-02-12 11:55:00,159.07,159.16,159.04,159.12,29486.0,131.5553,131.6297,131.5305,131.5967,29486.0
2016-02-12 12:00:00,159.16,159.22,159.04,159.11,70678.0,131.6297,131.6794,131.5305,131.5884,70678.0
2016-02-12 12:05:00,159.15,159.21,159.13,159.14,27611.0,131.6215,131.6711,131.6049,131.6132,27611.0
2016-02-12 12:10:00,159.14,159.3,159.12,159.26,43253.0,131.6132,131.7455,131.5967,131.7125,43253.0
2016-02-12 12:15:00,159.27,159.27,159.11,159.11,75725.0,131.7207,131.7207,131.5884,131.5884,75725.0
2016-02-12 12:20:00,159.11,159.21,159.08,159.15,39723.0,131.5884,131.6711,131.5636,131.6215,39723.0
2016-02-12 12:25:00,159.14,159.3,159.13,159.18,67098.0,131.6132,131.7455,131.6049,131.6463,67098.0
2016-02-12 12:30:00,159.19,159.23,159.11,159.19,65623.0,131.6546,131.6876,131.5884,131.6546,65623.0
2016-02-12 12:35:00,159.2,159.3,159.1,159.3,21298.0,131.6628,131.7455,131.5801,131.7455,21298.0
2016-02-12 12:40:00,159.32,159.33,159.25,159.33,10532.0,131.7621,131.7703,131.7042,131.7703,10532.0
2016-02-12 12:45:00,159.32,159.32,159.2,159.21,10196.0,131.7621,131.7621,131.6628,131.6711,10196.0
2016-02-12 12:50:00,159.21,159.37,159.15,159.36,14814.0,131.6711,131.8034,131.6215,131.7952,14814.0
2016-02-12 12:55:00,159.33,159.33,159.19,159.19,20702.0,131.7703,131.7703,131.6546,131.6546,20702.0
2016-02-12 13:00:00,159.23,159.32,159.15,159.25,49204.0,131.6876,131.7621,131.6215,131.7042,49204.0
2016-02-12 13:05:00,159.23,159.23,158.96,159.03,33176.0,131.6876,131.6876,131.4643,131.5222,33176.0
2016-02-12 13:10:00,159.03,159.13,158.94,158.94,59781.0,131.5222,131.6049,131.4478,131.4478,59781.0
2016-02-12 13:15:00,158.94,158.95,158.78,158.81,60856.0,131.4478,131.4561,131.3155,131.3403,60856.0
2016-02-12 13:20:00,158.85,158.93,158.81,158.84,11819.0,131.3734,131.4395,131.3403,131.3651,11819.0
2016-02-12 13:25:00,158.83,158.97,158.83,158.96,50375.0,131.3568,131.4726,131.3568,131.4643,50375.0
2016-02-12 13:30:00,158.95,159.06,158.89,159.06,68758.0,131.4561,131.547,131.4065,131.547,68758.0
2016-02-12 13:35:00,159.07,159.17,159.0,159.03,24262.0,131.5553,131.638,131.4974,131.5222,24262.0
2016-02-12 13:40:00,159.04,159.14,158.92,159.11,33217.0,131.5305,131.6132,131.4313,131.5884,33217.0
2016-02-12 13:45:00,159.12,159.19,159.05,159.18,17810.0,131.5967,131.6546,131.5388,131.6463,17810.0
2016-02-12 13:50:00,159.18,159.2,159.06,159.1,34717.0,131.6463,131.6628,131.547,131.5801,34717.0
2016-02-12 13:55:00,159.11,159.15,159.0,159.07,36238.0,131.5884,131.6215,131.4974,131.5553,36238.0
2016-02-12 14:00:00,159.05,159.18,159.03,159.12,22143.0,131.5388,131.6463,131.5222,131.5967,22143.0
2016-02-12 14:05:00,159.12,159.44,159.1,159.41,85849.0,131.5967,131.8613,131.5801,131.8365,85849.0
2016-02-12 14:10:00,159.41,159.46,159.25,159.38,28720.0,131.8365,131.8779,131.7042,131.8117,28720.0
2016-02-12 14:15:00,159.38,159.58,159.31,159.38,73010.0,131.8117,131.9771,131.7538,131.8117,73010.0
2016-02-12 14:20:00,159.35,159.45,159.29,159.45,49221.0,131.7869,131.8696,131.7373,131.8696,49221.0
2016-02-12 14:25:00,159.45,159.65,159.44,159.56,35620.0,131.8696,132.035,131.8613,131.9606,35620.0
2016-02-12 14:30:00,159.58,159.63,159.47,159.53,50796.0,131.9771,132.0185,131.8861,131.9357,50796.0
2016-02-12 14:35:00,159.52,159.56,159.48,159.54,12413.0,131.9275,131.9606,131.8944,131.944,12413.0
2016-02-12 14:40:00,159.54,159.72,159.51,159.7,45129.0,131.944,132.0929,131.9192,132.0763,45129.0
2016-02-12 14:45:00,159.72,159.79,159.58,159.66,84280.0,132.0929,132.1508,131.9771,132.0433,84280.0
2016-02-12 14:50:00,159.67,159.81,159.66,159.77,19896.0,132.0515,132.1673,132.0433,132.1342,19896.0
2016-02-12 14:55:00,159.76,159.82,159.69,159.71,25970.0,132.126,132.1756,132.0681,132.0846,25970.0
2016-02-12 15:00:00,159.68,159.78,159.62,159.77,65170.0,132.0598,132.1425,132.0102,132.1342,65170.0
2016-02-12 15:05:00,159.77,159.94,159.75,159.78,84515.0,132.1342,132.2748,132.1177,132.1425,84515.0
2016-02-12 15:10:00,159.79,159.91,159.79,159.85,76528.0,132.1508,132.25,132.1508,132.2004,76528.0
2016-02-12 15:15:00,159.86,159.91,159.84,159.89,53901.0,132.2087,132.25,132.1921,132.2335,53901.0
2016-02-12 15:20:00,159.89,159.94,159.8,159.81,56203.0,132.2335,132.2748,132.159,132.1673,56203.0
2016-02-12 15:25:00,159.83,159.89,159.68,159.87,82917.0,132.1839,132.2335,132.0598,132.2169,82917.0
2016-02-12 15:30:00,159.87,159.87,159.55,159.57,67832.0,132.2169,132.2169,131.9523,131.9688,67832.0
2016-02-12 15:35:00,159.56,159.63,159.52,159.53,44936.0,131.9606,132.0185,131.9275,131.9357,44936.0
2016-02-12 15:40:00,159.54,159.73,159.46,159.69,59704.0,131.944,132.1012,131.8779,132.0681,59704.0
2016-02-12 15:45:00,159.71,159.9,159.71,159.78,110690.0,132.0846,132.2417,132.0846,132.1425,110690.0
2016-02-12 15:50:00,159.79,159.83,159.67,159.82,78625.0,132.1508,132.1839,132.0515,132.1756,78625.0
2016-02-12 15:55:00,159.82,159.96,159.78,159.96,214291.0,132.1756,132.2914,132.1425,132.2914,214291.0
2016-02-16 09:30:00,161.76,161.87,161.48,161.57,251167.0,133.78,133.871,133.5485,133.6229,251167.0
2016-02-16 09:35:00,161.59,161.71,161.45,161.46,124499.0,133.6394,133.7387,133.5236,133.5319,124499.0
2016-02-16 09:40:00,161.45,161.72,161.45,161.68,103819.0,133.5236,133.7469,133.5236,133.7139,103819.0
2016-02-16 09:45:00,161.69,161.73,161.27,161.38,201908.0,133.7221,133.7552,133.3748,133.4658,201908.0
2016-02-16 09:50:00,161.38,161.38,161.05,161.09,122496.0,133.4658,133.4658,133.1928,133.2259,122496.0
2016-02-16 09:55:00,161.07,161.23,160.96,161.13,73962.0,133.2094,133.3417,133.1184,133.259,73962.0
2016-02-16 10:00:00,161.09,161.27,160.87,160.93,79442.0,133.2259,133.3748,133.044,133.0936,79442.0
2016-02-16 10:05:00,160.93,160.95,160.77,160.84,116038.0,133.0936,133.1101,132.9613,133.0192,116038.0
2016-02-16 10:10:00,160.82,161.0,160.75,160.99,95577.0,133.0026,133.1515,132.9447,133.1432,95577.0
2016-02-16 10:15:00,160.98,161.1,160.92,160.97,43668.0,133.1349,133.2342,133.0853,133.1267,43668.0
2016-02-16 10:20:00,160.98,161.09,160.94,161.0,54943.0,133.1349,133.2259,133.1019,133.1515,54943.0
2016-02-16 10:25:00,161.02,161.03,160.87,160.93,41553.0,133.168,133.1763,133.044,133.0936,41553.0
2016-02-16 10:30:00,160.95,161.16,160.8,161.13,76663.0,133.1101,133.2838,132.9861,133.259,76663.0
2016-02-16 10:35:00,161.12,161.22,161.08,161.15,96409.0,133.2507,133.3334,133.2176,133.2755,96409.0
2016-02-16 10:40:00,161.11,161.32,161.07,161.31,70883.0,133.2425,133.4161,133.2094,133.4079,70883.0
2016-02-16 10:45:00,161.28,161.35,161.18,161.24,37352.0,133.383,133.4409,133.3003,133.35,37352.0
2016-02-16 10:50:00,161.25,161.26,160.95,160.99,53064.0,133.3582,133.3665,133.1101,133.1432,53064.0
2016-02-16 10:55:00,160.97,161.0,160.87,160.94,60713.0,133.1267,133.1515,133.044,133.1019,60713.0
2016-02-16 11:00:00,160.92,161.06,160.9,161.0,27385.0,133.0853,133.2011,133.0688,133.1515,27385.0
2016-02-16 11:05:00,160.97,160.98,160.62,160.74,115144.0,133.1267,133.1349,132.8372,132.9365,115144.0
2016-02-16 11:10:00,160.71,160.83,160.62,160.81,42131.0,132.9116,133.0109,132.8372,132.9943,42131.0
2016-02-16 11:15:00,160.82,160.99,160.75,160.96,29064.0,133.0026,133.1432,132.9447,133.1184,29064.0
2016-02-16 11:20:00,160.98,161.04,160.93,160.98,49960.0,133.1349,133.1846,133.0936,133.1349,49960.0
2016-02-16 11:25:00,161.0,161.06,160.96,161.01,20414.0,133.1515,133.2011,133.1184,133.1598,20414.0
2016-02-16 11:30:00,161.05,161.22,161.0,161.21,58202.0,133.1928,133.3334,133.1515,133.3252,58202.0
2016-02-16 11:35:00,161.2,161.26,161.16,161.25,17460.0,133.3169,133.3665,133.2838,133.3582,17460.0
2016-02-16 11:40:00,161.25,161.26,161.16,161.24,17817.0,133.3582,133.3665,133.2838,133.35,17817.0
2016-02-16 11:45:00,161.22,161.27,161.17,161.25,57213.0,133.3334,133.3748,133.2921,133.3582,57213.0
2016-02-16 11:50:00,161.24,161.44,161.19,161.37,51759.0,133.35,133.5154,133.3086,133.4575,51759.0
2016-02-16 11:55:00,161.36,161.58,161.36,161.54,53335.0,133.4492,133.6312,133.4492,133.5981,53335.0
2016-02-16 12:00:00,161.56,161.85,161.52,161.77,224473.0,133.6146,133.8545,133.5815,133.7883,224473.0
2016-02-16 12:05:00,161.78,161.81,161.64,161.66,108169.0,133.7966,133.8214,133.6808,133.6973,108169.0
2016-02-16 12:10:00,161.68,161.71,161.6,161.65,18364.0,133.7139,133.7387,133.6477,133.689,18364.0
2016-02-16 12:15:00,161.65,161.82,161.65,161.7,30006.0,133.689,133.8296,133.689,133.7304,30006.0
2016-02-16 12:20:00,161.68,161.79,161.68,161.75,38524.0,133.7139,133.8048,133.7139,133.7718,38524.0
2016-02-16 12:25:00,161.75,161.83,161.7,161.77,39023.0,133.7718,133.8379,133.7304,133.7883,39023.0
2016-02-16 12:30:00,161.78,161.83,161.74,161.75,30719.0,133.7966,133.8379,133.7635,133.7718,30719.0
2016-02-16 12:35:00,161.76,161.81,161.68,161.68,17068.0,133.78,133.8214,133.7139,133.7139,17068.0
2016-02-16 12:40:00,161.68,161.68,161.6,161.61,31291.0,133.7139,133.7139,133.6477,133.656,31291.0
2016-02-16 12:45:00,161.63,161.71,161.61,161.71,10917.0,133.6725,133.7387,133.656,133.7387,10917.0
2016-02-16 12:50:00,161.71,161.98,161.65,161.98,49950.0,133.7387,133.962,133.689,133.962,49950.0
2016-02-16 12:55:00,161.96,162.09,161.92,162.06,61378.0,133.9454,134.0529,133.9123,134.0281,61378.0
2016-02-16 13:00:00,162.09,162.15,162.03,162.11,68092.0,134.0529,134.1026,134.0033,134.0695,68092.0
2016-02-16 13:05:00,162.13,162.21,162.05,162.14,78253.0,134.086,134.1522,134.0199,134.0943,78253.0
2016-02-16 13:10:00,162.16,162.22,162.13,162.16,100479.0,134.1108,134.1605,134.086,134.1108,100479.0
2016-02-16 13:15:00,162.18,162.27,162.16,162.27,51797.0,134.1274,134.2018,134.1108,134.2018,51797.0
2016-02-16 13:20:00,162.24,162.25,162.1,162.14,69437.0,134.177,134.1853,134.0612,134.0943,69437.0
2016-02-16 13:25:00,162.14,162.2,162.09,162.11,36270.0,134.0943,134.1439,134.0529,134.0695,36270.0
2016-02-16 13:30:00,162.11,162.13,161.99,162.08,35424.0,134.0695,134.086,133.9702,134.0447,35424.0
2016-02-16 13:35:00,162.07,162.13,162.01,162.01,36266.0,134.0364,134.086,133.9868,133.9868,36266.0
2016-02-16 13:40:00,162.01,162.06,161.98,162.02,7552.0,133.9868,134.0281,133.962,133.995,7552.0
2016-02-16 13:45:00,162.0,162.05,161.99,162.01,12041.0,133.9785,134.0199,133.9702,133.9868,12041.0
2016-02-16 13:50:00,162.0,162.12,161.96,162.07,294656.0,133.9785,134.0778,133.9454,134.0364,294656.0
2016-02-16 13:55:00,162.08,162.13,162.05,162.07,8343.0,134.0447,134.086,134.0199,134.0364,8343.0
2016-02-16 14:00:00,162.12,162.21,162.08,162.17,47625.0,134.0778,134.1522,134.0447,134.1191,47625.0
2016-02-16 14:05:00,162.17,162.21,162.02,162.05,24672.0,134.1191,134.1522,133.995,134.0199,24672.0
2016-02-16 14:10:00,162.06,162.22,162.06,162.1,45220.0,134.0281,134.1605,134.0281,134.0612,45220.0
2016-02-16 14:15:00,162.11,162.18,162.07,162.1,31720.0,134.0695,134.1274,134.0364,134.0612,31720.0
2016-02-16 14:20:00,162.14,162.2,162.09,162.15,23549.0,134.0943,134.1439,134.0529,134.1026,23549.0
2016-02-16 14:25:00,162.16,162.25,162.04,162.24,63115.0,134.1108,134.1853,134.0116,134.177,63115.0
2016-02-16 14:30:00,162.24,162.29,162.19,162.19,21918.0,134.177,134.2183,134.1356,134.1356,21918.0
2016-02-16 14:35:00,162.17,162.24,162.01,162.02,36182.0,134.1191,134.177,133.9868,133.995,36182.0
2016-02-16 14:40:00,162.05,162.16,162.04,162.12,31741.0,134.0199,134.1108,134.0116,134.0778,31741.0
2016-02-16 14:45:00,162.11,162.14,161.99,162.02,37515.0,134.0695,134.0943,133.9702,133.995,37515.0
2016-02-16 14:50:00,162.02,162.08,161.99,161.99,24955.0,133.995,134.0447,133.9702,133.9702,24955.0
2016-02-16 14:55:00,162.0,162.07,162.0,162.03,22612.0,133.9785,134.0364,133.9785,134.0033,22612.0
2016-02-16 15:00:00,162.03,162.09,162.01,162.05,26112.0,134.0033,134.0529,133.9868,134.0199,26112.0
2016-02-16 15:05:00,162.01,162.04,161.89,161.89,72486.0,133.9868,134.0116,133.8875,133.8875,72486.0
2016-02-16 15:10:00,161.88,162.05,161.84,162.04,74809.0,133.8793,134.0199,133.8462,134.0116,74809.0
2016-02-16 15:15:00,162.04,162.13,162.04,162.08,27516.0,134.0116,134.086,134.0116,134.0447,27516.0
2016-02-16 15:20:00,162.09,162.14,162.05,162.06,30428.0,134.0529,134.0943,134.0199,134.0281,30428.0
2016-02-16 15:25:00,162.08,162.23,162.07,162.2,61370.0,134.0447,134.1687,134.0364,134.1439,61370.0
2016-02-16 15:30:00,162.19,162.23,162.09,162.11,79939.0,134.1356,134.1687,134.0529,134.0695,79939.0
2016-02-16 15:35:00,162.13,162.16,162.01,162.01,50234.0,134.086,134.1108,133.9868,133.9868,50234.0
2016-02-16 15:40:00,162.02,162.13,161.94,162.1,72994.0,133.995,134.086,133.9289,134.0612,72994.0
2016-02-16 15:45:00,162.11,162.11,161.86,161.92,88763.0,134.0695,134.0695,133.8627,133.9123,88763.0
2016-02-16 15:50:00,161.94,162.16,161.92,162.14,101598.0,133.9289,134.1108,133.9123,134.0943,101598.0
2016-02-16 15:55:00,162.13,162.26,162.05,162.24,281200.0,134.086,134.1935,134.0199,134.177,281200.0
2016-02-17 09:30:00,163.46,163.56,163.33,163.48,182625.0,135.186,135.2687,135.0785,135.2025,182625.0
2016-02-17 09:35:00,163.5,163.72,163.39,163.69,168438.0,135.219,135.401,135.1281,135.3762,168438.0
2016-02-17 09:40:00,163.71,163.93,163.43,163.48,260580.0,135.3927,135.5747,135.1612,135.2025,260580.0
2016-02-17 09:45:00,163.48,163.55,163.4,163.48,128736.0,135.2025,135.2604,135.1363,135.2025,128736.0
2016-02-17 09:50:00,163.48,163.75,163.43,163.69,101405.0,135.2025,135.4258,135.1612,135.3762,101405.0
2016-02-17 09:55:00,163.71,163.75,163.65,163.74,65528.0,135.3927,135.4258,135.3431,135.4175,65528.0
2016-02-17 10:00:00,163.75,163.89,163.75,163.82,116434.0,135.4258,135.5416,135.4258,135.4837,116434.0
2016-02-17 10:05:00,163.86,164.17,163.84,164.09,161341.0,135.5168,135.7732,135.5002,135.707,161341.0
2016-02-17 10:10:00,164.11,164.24,164.11,164.21,75843.0,135.7235,135.8311,135.7235,135.8062,75843.0
2016-02-17 10:15:00,164.21,164.25,164.1,164.25,69616.0,135.8062,135.8393,135.7153,135.8393,69616.0
2016-02-17 10:20:00,164.25,164.34,164.19,164.25,46123.0,135.8393,135.9138,135.7897,135.8393,46123.0
2016-02-17 10:25:00,164.25,164.47,164.2,164.46,73284.0,135.8393,136.0213,135.798,136.013,73284.0
2016-02-17 10:30:00,164.47,164.48,164.35,164.37,76639.0,136.0213,136.0295,135.922,135.9386,76639.0
2016-02-17 10:35:00,164.37,164.44,164.29,164.34,77214.0,135.9386,135.9965,135.8724,135.9138,77214.0
2016-02-17 10:40:00,164.34,164.49,164.28,164.46,66508.0,135.9138,136.0378,135.8641,136.013,66508.0
2016-02-17 10:45:00,164.49,164.57,164.44,164.57,57448.0,136.0378,136.104,135.9965,136.104,57448.0
2016-02-17 10:50:00,164.59,164.62,164.48,164.51,116992.0,136.1205,136.1453,136.0295,136.0543,116992.0
2016-02-17 10:55:00,164.53,164.59,164.48,164.48,103673.0,136.0709,136.1205,136.0295,136.0295,103673.0
2016-02-17 11:00:00,164.47,164.49,164.39,164.46,102725.0,136.0213,136.0378,135.9551,136.013,102725.0
2016-02-17 11:05:00,164.48,164.54,164.38,164.4,59589.0,136.0295,136.0792,135.9468,135.9634,59589.0
2016-02-17 11:10:00,164.39,164.42,164.32,164.33,49864.0,135.9551,135.9799,135.8972,135.9055,49864.0
2016-02-17 11:15:00,164.35,164.44,164.34,164.39,42354.0,135.922,135.9965,135.9138,135.9551,42354.0
2016-02-17 11:20:00,164.4,164.41,164.31,164.4,18050.0,135.9634,135.9716,135.8889,135.9634,18050.0
2016-02-17 11:25:00,164.39,164.52,164.38,164.46,50155.0,135.9551,136.0626,135.9468,136.013,50155.0
2016-02-17 11:30:00,164.44,164.57,164.43,164.56,30375.0,135.9965,136.104,135.9882,136.0957,30375.0
2016-02-17 11:35:00,164.56,164.56,164.41,164.49,24426.0,136.0957,136.0957,135.9716,136.0378,24426.0
2016-02-17 11:40:00,164.49,164.53,164.41,164.42,36025.0,136.0378,136.0709,135.9716,135.9799,36025.0
2016-02-17 11:45:00,164.41,164.45,164.32,164.37,38184.0,135.9716,136.0047,135.8972,135.9386,38184.0
2016-02-17 11:50:00,164.39,164.48,164.39,164.41,45967.0,135.9551,136.0295,135.9551,135.9716,45967.0
2016-02-17 11:55:00,164.43,164.5,164.42,164.49,17621.0,135.9882,136.0461,135.9799,136.0378,17621.0
2016-02-17 12:00:00,164.5,164.59,164.46,164.53,97031.0,136.0461,136.1205,136.013,136.0709,97031.0
2016-02-17 12:05:00,164.53,164.57,164.5,164.54,50388.0,136.0709,136.104,136.0461,136.0792,50388.0
2016-02-17 12:10:00,164.53,164.58,164.52,164.57,21767.0,136.0709,136.1122,136.0626,136.104,21767.0
2016-02-17 12:15:00,164.57,164.69,164.57,164.68,31444.0,136.104,136.2032,136.104,136.1949,31444.0
2016-02-17 12:20:00,164.67,164.76,164.64,164.71,71696.0,136.1867,136.2611,136.1619,136.2198,71696.0
2016-02-17 12:25:00,164.71,164.77,164.68,164.7,31543.0,136.2198,136.2694,136.1949,136.2115,31543.0
2016-02-17 12:30:00,164.72,164.86,164.71,164.84,81200.0,136.228,136.3438,136.2198,136.3273,81200.0
2016-02-17 12:35:00,164.82,164.87,164.8,164.82,16420.0,136.3107,136.3521,136.2942,136.3107,16420.0
2016-02-17 12:40:00,164.82,164.85,164.75,164.79,43066.0,136.3107,136.3355,136.2528,136.2859,43066.0
2016-02-17 12:45:00,164.78,164.85,164.75,164.78,45207.0,136.2776,136.3355,136.2528,136.2776,45207.0
2016-02-17 12:50:00,164.78,164.92,164.78,164.9,20491.0,136.2776,136.3934,136.2776,136.3769,20491.0
2016-02-17 12:55:00,164.88,164.88,164.8,164.83,26757.0,136.3603,136.3603,136.2942,136.319,26757.0
2016-02-17 13:00:00,164.82,164.91,164.79,164.89,21523.0,136.3107,136.3852,136.2859,136.3686,21523.0
2016-02-17 13:05:00,164.89,164.9,164.85,164.89,19766.0,136.3686,136.3769,136.3355,136.3686,19766.0
2016-02-17 13:10:00,164.9,164.91,164.82,164.86,10591.0,136.3769,136.3852,136.3107,136.3438,10591.0
2016-02-17 13:15:00,164.82,164.86,164.8,164.85,10210.0,136.3107,136.3438,136.2942,136.3355,10210.0
2016-02-17 13:20:00,164.85,164.87,164.81,164.82,16634.0,136.3355,136.3521,136.3025,136.3107,16634.0
2016-02-17 13:25:00,164.81,164.84,164.77,164.84,44457.0,136.3025,136.3273,136.2694,136.3273,44457.0
2016-02-17 13:30:00,164.83,164.83,164.74,164.77,18839.0,136.319,136.319,136.2446,136.2694,18839.0
2016-02-17 13:35:00,164.75,164.75,164.58,164.58,113379.0,136.2528,136.2528,136.1122,136.1122,113379.0
2016-02-17 13:40:00,164.59,164.68,164.57,164.68,28959.0,136.1205,136.1949,136.104,136.1949,28959.0
2016-02-17 13:45:00,164.67,164.67,164.57,164.64,73845.0,136.1867,136.1867,136.104,136.1619,73845.0
2016-02-17 13:50:00,164.63,164.67,164.57,164.64,15177.0,136.1536,136.1867,136.104,136.1619,15177.0
2016-02-17 13:55:00,164.63,164.67,164.61,164.64,19222.0,136.1536,136.1867,136.1371,136.1619,19222.0
2016-02-17 14:00:00,164.65,164.84,164.55,164.79,114645.0,136.1701,136.3273,136.0874,136.2859,114645.0
2016-02-17 14:05:00,164.8,165.02,164.76,164.95,122413.0,136.2942,136.4761,136.2611,136.4182,122413.0
2016-02-17 14:10:00,164.95,165.01,164.88,164.99,99741.0,136.4182,136.4679,136.3603,136.4513,99741.0
2016-02-17 14:15:00,164.99,165.21,164.98,165.17,147710.0,136.4513,136.6333,136.4431,136.6002,147710.0
2016-02-17 14:20:00,165.16,165.26,165.14,165.16,83525.0,136.5919,136.6746,136.5754,136.5919,83525.0
2016-02-17 14:25:00,165.15,165.16,165.03,165.03,38412.0,136.5836,136.5919,136.4844,136.4844,38412.0
2016-02-17 14:30:00,165.03,165.11,164.93,164.95,54275.0,136.4844,136.5506,136.4017,136.4182,54275.0
2016-02-17 14:35:00,164.96,165.02,164.93,164.93,14218.0,136.4265,136.4761,136.4017,136.4017,14218.0
2016-02-17 14:40:00,164.94,165.11,164.94,165.09,34859.0,136.41,136.5506,136.41,136.534,34859.0
2016-02-17 14:45:00,165.1,165.12,164.94,164.94,40155.0,136.5423,136.5588,136.41,136.41,40155.0
2016-02-17 14:50:00,164.95,164.95,164.74,164.82,84141.0,136.4182,136.4182,136.2446,136.3107,84141.0
2016-02-17 14:55:00,164.82,164.85,164.74,164.8,25879.0,136.3107,136.3355,136.2446,136.2942,25879.0
2016-02-17 15:00:00,164.8,164.89,164.78,164.84,73362.0,136.2942,136.3686,136.2776,136.3273,73362.0
2016-02-17 15:05:00,164.85,164.93,164.81,164.84,37818.0,136.3355,136.4017,136.3025,136.3273,37818.0
2016-02-17 15:10:00,164.85,164.97,164.83,164.95,41405.0,136.3355,136.4348,136.319,136.4182,41405.0
2016-02-17 15:15:00,164.93,165.02,164.91,164.99,25204.0,136.4017,136.4761,136.3852,136.4513,25204.0
2016-02-17 15:20:00,165.0,165.02,164.73,164.74,46596.0,136.4596,136.4761,136.2363,136.2446,46596.0
2016-02-17 15:25:00,164.73,164.85,164.69,164.81,116039.0,136.2363,136.3355,136.2032,136.3025,116039.0
2016-02-17 15:30:00,164.8,164.83,164.74,164.76,91778.0,136.2942,136.319,136.2446,136.2611,91778.0
2016-02-17 15:35:00,164.75,164.93,164.6,164.93,140470.0,136.2528,136.4017,136.1288,136.4017,140470.0
2016-02-17 15:40:00,164.92,164.94,164.87,164.87,96254.0,136.3934,136.41,136.3521,136.3521,96254.0
2016-02-17 15:45:00,164.88,164.97,164.85,164.86,63370.0,136.3603,136.4348,136.3355,136.3438,63370.0
2016-02-17 15:50:00,164.87,164.91,164.84,164.89,92666.0,136.3521,136.3852,136.3273,136.3686,92666.0
2016-02-17 15:55:00,164.9,164.94,164.83,164.9,173149.0,136.3769,136.41,136.319,136.3769,173149.0
2016-02-18 09:30:00,165.33,165.45,165.1,165.14,131412.0,136.7325,136.8318,136.5423,136.5754,131412.0
2016-02-18 09:35:00,165.11,165.11,164.86,164.86,98989.0,136.5506,136.5506,136.3438,136.3438,98989.0
2016-02-18 09:40:00,164.86,165.09,164.86,164.95,77396.0,136.3438,136.534,136.3438,136.4182,77396.0
2016-02-18 09:45:00,164.94,164.96,164.8,164.91,121764.0,136.41,136.4265,136.2942,136.3852,121764.0
2016-02-18 09:50:00,164.91,165.15,164.91,165.08,138568.0,136.3852,136.5836,136.3852,136.5258,138568.0
2016-02-18 09:55:00,165.1,165.12,164.99,165.1,41786.0,136.5423,136.5588,136.4513,136.5423,41786.0
2016-02-18 10:00:00,165.1,165.22,164.91,165.22,118904.0,136.5423,136.6415,136.3852,136.6415,118904.0
2016-02-18 10:05:00,165.23,165.23,165.01,165.04,72513.0,136.6498,136.6498,136.4679,136.4927,72513.0
2016-02-18 10:10:00,165.04,165.26,165.04,165.24,39700.0,136.4927,136.6746,136.4927,136.6581,39700.0
2016-02-18 10:15:00,165.25,165.26,165.08,165.18,40113.0,136.6663,136.6746,136.5258,136.6085,40113.0
2016-02-18 10:20:00,165.19,165.25,165.1,165.2,58061.0,136.6167,136.6663,136.5423,136.625,58061.0
2016-02-18 10:25:00,165.19,165.32,165.19,165.3,55928.0,136.6167,136.7242,136.6167,136.7077,55928.0
2016-02-18 10:30:00,165.3,165.37,165.19,165.3,25762.0,136.7077,136.7656,136.6167,136.7077,25762.0
2016-02-18 10:35:00,165.25,165.25,165.14,165.17,20599.0,136.6663,136.6663,136.5754,136.6002,20599.0
2016-02-18 10:40:00,165.15,165.16,165.0,165.07,34328.0,136.5836,136.5919,136.4596,136.5175,34328.0
2016-02-18 10:45:00,165.06,165.13,164.86,164.9,76958.0,136.5092,136.5671,136.3438,136.3769,76958.0
2016-02-18 10:50:00,164.87,165.01,164.87,164.96,28215.0,136.3521,136.4679,136.3521,136.4265,28215.0
2016-02-18 10:55:00,164.96,165.08,164.92,164.96,59731.0,136.4265,136.5258,136.3934,136.4265,59731.0
2016-02-18 11:00:00,164.94,164.97,164.53,164.71,243645.0,136.41,136.4348,136.0709,136.2198,243645.0
2016-02-18 11:05:00,164.71,164.8,164.45,164.54,111429.0,136.2198,136.2942,136.0047,136.0792,111429.0
2016-02-18 11:10:00,164.54,164.71,164.52,164.68,55965.0,136.0792,136.2198,136.0626,136.1949,55965.0
2016-02-18 11:15:00,164.73,164.78,164.63,164.63,125485.0,136.2363,136.2776,136.1536,136.1536,125485.0
2016-02-18 11:20:00,164.63,164.63,164.39,164.44,82904.0,136.1536,136.1536,135.9551,135.9965,82904.0
2016-02-18 11:25:00,164.44,164.63,164.44,164.62,120234.0,135.9965,136.1536,135.9965,136.1453,120234.0
2016-02-18 11:30:00,164.64,164.69,164.54,164.64,41144.0,136.1619,136.2032,136.0792,136.1619,41144.0
2016-02-18 11:35:00,164.62,164.72,164.52,164.67,61255.0,136.1453,136.228,136.0626,136.1867,61255.0
2016-02-18 11:40:00,164.67,164.72,164.58,164.64,29103.0,136.1867,136.228,136.1122,136.1619,29103.0
2016-02-18 11:45:00,164.63,164.68,164.55,164.63,22553.0,136.1536,136.1949,136.0874,136.1536,22553.0
2016-02-18 11:50:00,164.61,164.69,164.54,164.65,37836.0,136.1371,136.2032,136.0792,136.1701,37836.0
2016-02-18 11:55:00,164.65,164.95,164.64,164.94,55984.0,136.1701,136.4182,136.1619,136.41,55984.0
2016-02-18 12:00:00,164.93,165.02,164.88,164.91,77103.0,136.4017,136.4761,136.3603,136.3852,77103.0
2016-02-18 12:05:00,164.92,164.93,164.85,164.88,28571.0,136.3934,136.4017,136.3355,136.3603,28571.0
2016-02-18 12:10:00,164.88,164.93,164.81,164.82,15358.0,136.3603,136.4017,136.3025,136.3107,15358.0
2016-02-18 12:15:00,164.83,164.85,164.78,164.84,20549.0,136.319,136.3355,136.2776,136.3273,20549.0
2016-02-18 12:20:00,164.84,164.89,164.8,164.87,13305.0,136.3273,136.3686,136.2942,136.3521,13305.0
2016-02-18 12:25:00,164.86,164.99,164.85,164.86,35437.0,136.3438,136.4513,136.3355,136.3438,35437.0
2016-02-18 12:30:00,164.87,164.89,164.82,164.84,18231.0,136.3521,136.3686,136.3107,136.3273,18231.0
2016-02-18 12:35:00,164.84,164.87,164.78,164.78,20603.0,136.3273,136.3521,136.2776,136.2776,20603.0
2016-02-18 12:40:00,164.81,164.83,164.69,164.77,45770.0,136.3025,136.319,136.2032,136.2694,45770.0
2016-02-18 12:45:00,164.73,164.77,164.66,164.72,23142.0,136.2363,136.2694,136.1784,136.228,23142.0
2016-02-18 12:50:00,164.72,164.83,164.7,164.83,12667.0,136.228,136.319,136.2115,136.319,12667.0
2016-02-18 12:55:00,164.84,164.87,164.66,164.66,24039.0,136.3273,136.3521,136.1784,136.1784,24039.0
2016-02-18 13:00:00,164.65,164.83,164.62,164.76,29465.0,136.1701,136.319,136.1453,136.2611,29465.0
2016-02-18 13:05:00,164.75,164.85,164.73,164.8,13525.0,136.2528,136.3355,136.2363,136.2942,13525.0
2016-02-18 13:10:00,164.8,164.81,164.69,164.71,25634.0,136.2942,136.3025,136.2032,136.2198,25634.0
2016-02-18 13:15:00,164.7,164.76,164.54,164.61,40458.0,136.2115,136.2611,136.0792,136.1371,40458.0
2016-02-18 13:20:00,164.61,164.61,164.49,164.53,74691.0,136.1371,136.1371,136.0378,136.0709,74691.0
2016-02-18 13:25:00,164.54,164.59,164.48,164.57,13183.0,136.0792,136.1205,136.0295,136.104,13183.0
2016-02-18 13:30:00,164.55,164.65,164.54,164.6,21051.0,136.0874,136.1701,136.0792,136.1288,21051.0
2016-02-18 13:35:00,164.58,164.58,164.47,164.48,26526.0,136.1122,136.1122,136.0213,136.0295,26526.0
2016-02-18 13:40:00,164.49,164.53,164.43,164.45,81374.0,136.0378,136.0709,135.9882,136.0047,81374.0
2016-02-18 13:45:00,164.43,164.49,164.31,164.33,56995.0,135.9882,136.0378,135.8889,135.9055,56995.0
2016-02-18 13:50:00,164.35,164.49,164.32,164.46,57106.0,135.922,136.0378,135.8972,136.013,57106.0
2016-02-18 13:55:00,164.46,164.57,164.45,164.57,34478.0,136.013,136.104,136.0047,136.104,34478.0
2016-02-18 14:00:00,164.56,164.7,164.53,164.65,126759.0,136.0957,136.2115,136.0709,136.1701,126759.0
2016-02-18 14:05:00,164.66,164.76,164.62,164.71,164240.0,136.1784,136.2611,136.1453,136.2198,164240.0
2016-02-18 14:10:00,164.71,164.76,164.68,164.72,230122.0,136.2198,136.2611,136.1949,136.228,230122.0
2016-02-18 14:15:00,164.7,164.79,164.65,164.77,51835.0,136.2115,136.2859,136.1701,136.2694,51835.0
2016-02-18 14:20:00,164.77,164.91,164.77,164.86,62381.0,136.2694,136.3852,136.2694,136.3438,62381.0
2016-02-18 14:25:00,164.86,164.91,164.82,164.89,31061.0,136.3438,136.3852,136.3107,136.3686,31061.0
2016-02-18 14:30:00,164.88,165.0,164.87,164.97,48199.0,136.3603,136.4596,136.3521,136.4348,48199.0
2016-02-18 14:35:00,164.97,165.1,164.96,165.01,129426.0,136.4348,136.5423,136.4265,136.4679,129426.0
2016-02-18 14:40:00,165.01,165.04,164.95,164.95,21212.0,136.4679,136.4927,136.4182,136.4182,21212.0
2016-02-18 14:45:00,164.94,164.94,164.82,164.86,43369.0,136.41,136.41,136.3107,136.3438,43369.0
2016-02-18 14:50:00,164.87,164.96,164.85,164.93,18723.0,136.3521,136.4265,136.3355,136.4017,18723.0
2016-02-18 14:55:00,164.94,165.01,164.92,164.99,17450.0,136.41,136.4679,136.3934,136.4513,17450.0
2016-02-18 15:00:00,165.0,165.06,164.89,164.89,26998.0,136.4596,136.5092,136.3686,136.3686,26998.0
2016-02-18 15:05:00,164.9,164.9,164.75,164.78,27806.0,136.3769,136.3769,136.2528,136.2776,27806.0
2016-02-18 15:10:00,164.79,164.85,164.61,164.63,40757.0,136.2859,136.3355,136.1371,136.1536,40757.0
2016-02-18 15:15:00,164.63,164.79,164.62,164.79,61753.0,136.1536,136.2859,136.1453,136.2859,61753.0
2016-02-18 15:20:00,164.79,164.79,164.59,164.74,52958.0,136.2859,136.2859,136.1205,136.2446,52958.0
2016-02-18 15:25:00,164.74,164.74,164.53,164.67,29240.0,136.2446,136.2446,136.0709,136.1867,29240.0
2016-02-18 15:30:00,164.65,164.75,164.54,164.66,62565.0,136.1701,136.2528,136.0792,136.1784,62565.0
2016-02-18 15:35:00,164.64,164.77,164.61,164.75,54692.0,136.1619,136.2694,136.1371,136.2528,54692.0
2016-02-18 15:40:00,164.75,164.75,164.52,164.54,93273.0,136.2528,136.2528,136.0626,136.0792,93273.0
2016-02-18 15:45:00,164.56,164.59,164.33,164.36,150686.0,136.0957,136.1205,135.9055,135.9303,150686.0
2016-02-18 15:50:00,164.38,164.41,164.29,164.38,62138.0,135.9468,135.9716,135.8724,135.9468,62138.0
2016-02-18 15:55:00,164.39,164.55,164.39,164.5,136747.0,135.9551,136.0874,135.9551,136.0461,136747.0
2016-02-19 09:30:00,163.18,163.61,163.07,163.39,224770.0,135.4594,135.8164,135.3681,135.6338,224770.0
2016-02-19 09:35:00,163.42,163.42,162.78,162.8,168296.0,135.6587,135.6587,135.1274,135.144,168296.0
2016-02-19 09:40:00,162.79,162.92,162.67,162.91,93810.0,135.1357,135.2436,135.0361,135.2353,93810.0
2016-02-19 09:45:00,162.9,163.07,162.85,162.95,132832.0,135.227,135.3681,135.1855,135.2685,132832.0
2016-02-19 09:50:00,162.94,163.23,162.94,163.16,93341.0,135.2602,135.501,135.2602,135.4428,93341.0
2016-02-19 09:55:00,163.2,163.29,163.01,163.03,84523.0,135.476,135.5508,135.3183,135.3349,84523.0
2016-02-19 10:00:00,163.0,163.0,162.63,162.67,128571.0,135.31,135.31,135.0029,135.0361,128571.0
2016-02-19 10:05:00,162.65,162.86,162.59,162.8,63314.0,135.0195,135.1938,134.9697,135.144,63314.0
2016-02-19 10:10:00,162.83,162.98,162.78,162.88,42289.0,135.1689,135.2934,135.1274,135.2104,42289.0
2016-02-19 10:15:00,162.88,163.36,162.85,163.31,216348.0,135.2104,135.6089,135.1855,135.5674,216348.0
2016-02-19 10:20:00,163.31,163.48,163.31,163.37,103600.0,135.5674,135.7085,135.5674,135.6172,103600.0
2016-02-19 10:25:00,163.39,163.39,163.16,163.23,40469.0,135.6338,135.6338,135.4428,135.501,40469.0
2016-02-19 10:30:00,163.24,163.52,163.19,163.5,70347.0,135.5093,135.7417,135.4677,135.7251,70347.0
2016-02-19 10:35:00,163.55,163.57,163.32,163.36,46715.0,135.7666,135.7832,135.5757,135.6089,46715.0
2016-02-19 10:40:00,163.37,163.37,163.24,163.24,32315.0,135.6172,135.6172,135.5093,135.5093,32315.0
2016-02-19 10:45:00,163.24,163.43,163.23,163.34,38589.0,135.5093,135.667,135.501,135.5923,38589.0
2016-02-19 10:50:00,163.33,163.45,163.28,163.28,26381.0,135.584,135.6836,135.5425,135.5425,26381.0
2016-02-19 10:55:00,163.32,163.42,163.23,163.23,90144.0,135.5757,135.6587,135.501,135.501,90144.0
2016-02-19 11:00:00,163.21,163.21,162.97,163.05,78641.0,135.4843,135.4843,135.2851,135.3515,78641.0
2016-02-19 11:05:00,163.03,163.15,162.96,163.09,35402.0,135.3349,135.4345,135.2768,135.3847,35402.0
2016-02-19 11:10:00,163.1,163.27,163.1,163.21,51562.0,135.393,135.5342,135.393,135.4843,51562.0
2016-02-19 11:15:00,163.21,163.47,163.19,163.36,127259.0,135.4843,135.7002,135.4677,135.6089,127259.0
2016-02-19 11:20:00,163.37,163.51,163.37,163.42,68598.0,135.6172,135.7334,135.6172,135.6587,68598.0
2016-02-19 11:25:00,163.42,163.65,163.34,163.61,80331.0,135.6587,135.8496,135.5923,135.8164,80331.0
2016-02-19 11:30:00,163.61,163.81,163.58,163.69,79750.0,135.8164,135.9824,135.7915,135.8828,79750.0
2016-02-19 11:35:00,163.69,163.73,163.48,163.59,108455.0,135.8828,135.916,135.7085,135.7998,108455.0
2016-02-19 11:40:00,163.57,163.74,163.55,163.68,71391.0,135.7832,135.9243,135.7666,135.8745,71391.0
2016-02-19 11:45:00,163.66,163.66,163.48,163.53,48502.0,135.8579,135.8579,135.7085,135.75,48502.0
2016-02-19 11:50:00,163.51,163.6,163.46,163.57,16349.0,135.7334,135.8081,135.6919,135.7832,16349.0
2016-02-19 11:55:00,163.6,163.6,163.44,163.48,52298.0,135.8081,135.8081,135.6753,135.7085,52298.0
2016-02-19 12:00:00,163.48,163.56,163.37,163.39,62315.0,135.7085,135.7749,135.6172,135.6338,62315.0
2016-02-19 12:05:00,163.4,163.5,163.36,163.46,28073.0,135.6421,135.7251,135.6089,135.6919,28073.0
2016-02-19 12:10:00,163.43,163.52,163.42,163.52,13879.0,135.667,135.7417,135.6587,135.7417,13879.0
2016-02-19 12:15:00,163.47,163.49,163.36,163.39,29459.0,135.7002,135.7168,135.6089,135.6338,29459.0
2016-02-19 12:20:00,163.38,163.41,163.26,163.35,33635.0,135.6255,135.6504,135.5259,135.6006,33635.0
2016-02-19 12:25:00,163.4,163.47,163.33,163.35,24539.0,135.6421,135.7002,135.584,135.6006,24539.0
2016-02-19 12:30:00,163.35,163.42,163.32,163.37,32254.0,135.6006,135.6587,135.5757,135.6172,32254.0
2016-02-19 12:35:00,163.35,163.46,163.35,163.44,39406.0,135.6006,135.6919,135.6006,135.6753,39406.0
2016-02-19 12:40:00,163.44,163.53,163.44,163.52,13985.0,135.6753,135.75,135.6753,135.7417,13985.0
2016-02-19 12:45:00,163.52,163.52,163.39,163.41,19803.0,135.7417,135.7417,135.6338,135.6504,19803.0
2016-02-19 12:50:00,163.42,163.53,163.42,163.49,12352.0,135.6587,135.75,135.6587,135.7168,12352.0
2016-02-19 12:55:00,163.48,163.48,163.33,163.39,14509.0,135.7085,135.7085,135.584,135.6338,14509.0
2016-02-19 13:00:00,163.36,163.49,163.35,163.39,31065.0,135.6089,135.7168,135.6006,135.6338,31065.0
2016-02-19 13:05:00,163.4,163.45,163.26,163.28,26240.0,135.6421,135.6836,135.5259,135.5425,26240.0
2016-02-19 13:10:00,163.29,163.36,163.28,163.28,17518.0,135.5508,135.6089,135.5425,135.5425,17518.0
2016-02-19 13:15:00,163.29,163.36,163.29,163.36,5252.0,135.5508,135.6089,135.5508,135.6089,5252.0
2016-02-19 13:20:00,163.36,163.4,163.35,163.35,5740.0,135.6089,135.6421,135.6006,135.6006,5740.0
2016-02-19 13:25:00,163.34,163.45,163.34,163.43,6375.0,135.5923,135.6836,135.5923,135.667,6375.0
2016-02-19 13:30:00,163.48,163.54,163.45,163.48,16671.0,135.7085,135.7583,135.6836,135.7085,16671.0
2016-02-19 13:35:00,163.48,163.55,163.47,163.49,78441.0,135.7085,135.7666,135.7002,135.7168,78441.0
2016-02-19 13:40:00,163.5,163.54,163.4,163.4,17888.0,135.7251,135.7583,135.6421,135.6421,17888.0
2016-02-19 13:45:00,163.4,163.45,163.38,163.44,378340.0,135.6421,135.6836,135.6255,135.6753,378340.0
2016-02-19 13:50:00,163.43,163.48,163.36,163.42,28377.0,135.667,135.7085,135.6089,135.6587,28377.0
2016-02-19 13:55:00,163.42,163.51,163.4,163.49,27141.0,135.6587,135.7334,135.6421,135.7168,27141.0
2016-02-19 14:00:00,163.49,163.52,163.44,163.5,27819.0,135.7168,135.7417,135.6753,135.7251,27819.0
2016-02-19 14:05:00,163.5,163.71,163.49,163.64,44592.0,135.7251,135.8994,135.7168,135.8413,44592.0
2016-02-19 14:10:00,163.66,163.67,163.57,163.6,73778.0,135.8579,135.8662,135.7832,135.8081,73778.0
2016-02-19 14:15:00,163.58,163.59,163.51,163.54,40484.0,135.7915,135.7998,135.7334,135.7583,40484.0
2016-02-19 14:20:00,163.56,163.61,163.51,163.6,11397.0,135.7749,135.8164,135.7334,135.8081,11397.0
2016-02-19 14:25:00,163.6,163.64,163.39,163.46,54469.0,135.8081,135.8413,135.6338,135.6919,54469.0
2016-02-19 14:30:00,163.47,163.48,163.38,163.4,10319.0,135.7002,135.7085,135.6255,135.6421,10319.0
2016-02-19 14:35:00,163.37,163.42,163.31,163.38,37569.0,135.6172,135.6587,135.5674,135.6255,37569.0
2016-02-19 14:40:00,163.39,163.43,163.37,163.38,18880.0,135.6338,135.667,135.6172,135.6255,18880.0
2016-02-19 14:45:00,163.41,163.47,163.34,163.43,44424.0,135.6504,135.7002,135.5923,135.667,44424.0
2016-02-19 14:50:00,163.45,163.45,163.26,163.27,22320.0,135.6836,135.6836,135.5259,135.5342,22320.0
2016-02-19 14:55:00,163.3,163.35,163.25,163.32,31671.0,135.5591,135.6006,135.5176,135.5757,31671.0
2016-02-19 15:00:00,163.35,163.46,163.29,163.44,19752.0,135.6006,135.6919,135.5508,135.6753,19752.0
2016-02-19 15:05:00,163.44,163.52,163.43,163.46,8960.0,135.6753,135.7417,135.667,135.6919,8960.0
2016-02-19 15:10:00,163.48,163.51,163.46,163.51,8662.0,135.7085,135.7334,135.6919,135.7334,8662.0
2016-02-19 15:15:00,163.51,163.51,163.4,163.41,6860.0,135.7334,135.7334,135.6421,135.6504,6860.0
2016-02-19 15:20:00,163.42,163.53,163.41,163.5,11284.0,135.6587,135.75,135.6504,135.7251,11284.0
2016-02-19 15:25:00,163.51,163.59,163.47,163.59,34341.0,135.7334,135.7998,135.7002,135.7998,34341.0
2016-02-19 15:30:00,163.59,163.63,163.48,163.55,48229.0,135.7998,135.833,135.7085,135.7666,48229.0
2016-02-19 15:35:00,163.56,163.69,163.52,163.69,24876.0,135.7749,135.8828,135.7417,135.8828,24876.0
2016-02-19 15:40:00,163.66,163.73,163.63,163.66,43398.0,135.8579,135.916,135.833,135.8579,43398.0
2016-02-19 15:45:00,163.66,163.66,163.56,163.61,31189.0,135.8579,135.8579,135.7749,135.8164,31189.0
2016-02-19 15:50:00,163.62,163.67,163.61,163.63,36451.0,135.8247,135.8662,135.8164,135.833,36451.0
2016-02-19 15:55:00,163.64,163.73,163.55,163.71,100479.0,135.8413,135.916,135.7666,135.8994,100479.0
2016-02-22 09:30:00,165.35,165.42,165.13,165.25,106808.0,137.2608,137.3189,137.0782,137.1778,106808.0
2016-02-22 09:35:00,165.27,165.65,165.26,165.65,115370.0,137.1944,137.5098,137.1861,137.5098,115370.0
2016-02-22 09:40:00,165.65,165.7,165.53,165.69,50228.0,137.5098,137.5514,137.4102,137.5431,50228.0
2016-02-22 09:45:00,165.7,165.87,165.66,165.72,86700.0,137.5514,137.6925,137.5181,137.568,86700.0
2016-02-22 09:50:00,165.73,165.8,165.65,165.67,58102.0,137.5763,137.6344,137.5098,137.5265,58102.0
2016-02-22 09:55:00,165.66,165.75,165.63,165.71,54465.0,137.5181,137.5929,137.4932,137.5597,54465.0
2016-02-22 10:00:00,165.72,165.99,165.69,165.97,181199.0,137.568,137.7921,137.5431,137.7755,181199.0
2016-02-22 10:05:00,165.95,165.97,165.81,165.81,43629.0,137.7589,137.7755,137.6427,137.6427,43629.0
2016-02-22 10:10:00,165.82,165.87,165.77,165.83,47962.0,137.651,137.6925,137.6095,137.6593,47962.0
2016-02-22 10:15:00,165.82,165.84,165.7,165.72,73521.0,137.651,137.6676,137.5514,137.568,73521.0
2016-02-22 10:20:00,165.74,165.76,165.69,165.72,40587.0,137.5846,137.6012,137.5431,137.568,40587.0
2016-02-22 10:25:00,165.69,165.8,165.69,165.75,48523.0,137.5431,137.6344,137.5431,137.5929,48523.0
2016-02-22 10:30:00,165.77,165.86,165.77,165.79,17938.0,137.6095,137.6842,137.6095,137.6261,17938.0
2016-02-22 10:35:00,165.8,165.8,165.72,165.76,39001.0,137.6344,137.6344,137.568,137.6012,39001.0
2016-02-22 10:40:00,165.76,165.81,165.72,165.77,16450.0,137.6012,137.6427,137.568,137.6095,16450.0
2016-02-22 10:45:00,165.77,165.81,165.7,165.71,17725.0,137.6095,137.6427,137.5514,137.5597,17725.0
2016-02-22 10:50:00,165.73,165.75,165.56,165.59,35725.0,137.5763,137.5929,137.4351,137.46,35725.0
2016-02-22 10:55:00,165.58,165.62,165.53,165.62,36490.0,137.4517,137.4849,137.4102,137.4849,36490.0
2016-02-22 11:00:00,165.61,165.67,165.53,165.65,51220.0,137.4766,137.5265,137.4102,137.5098,51220.0
2016-02-22 11:05:00,165.64,165.7,165.53,165.7,63340.0,137.5015,137.5514,137.4102,137.5514,63340.0
2016-02-22 11:10:00,165.69,165.75,165.67,165.7,31175.0,137.5431,137.5929,137.5265,137.5514,31175.0
2016-02-22 11:15:00,165.71,165.71,165.58,165.63,14561.0,137.5597,137.5597,137.4517,137.4932,14561.0
2016-02-22 11:20:00,165.62,165.7,165.59,165.63,24918.0,137.4849,137.5514,137.46,137.4932,24918.0
2016-02-22 11:25:00,165.62,165.88,165.62,165.8,68051.0,137.4849,137.7008,137.4849,137.6344,68051.0
2016-02-22 11:30:00,165.81,165.84,165.7,165.81,30568.0,137.6427,137.6676,137.5514,137.6427,30568.0
2016-02-22 11:35:00,165.81,165.83,165.74,165.77,14881.0,137.6427,137.6593,137.5846,137.6095,14881.0
2016-02-22 11:40:00,165.76,165.76,165.68,165.69,23257.0,137.6012,137.6012,137.5348,137.5431,23257.0
2016-02-22 11:45:00,165.68,165.76,165.68,165.76,12597.0,137.5348,137.6012,137.5348,137.6012,12597.0
2016-02-22 11:50:00,165.75,165.78,165.71,165.77,14042.0,137.5929,137.6178,137.5597,137.6095,14042.0
2016-02-22 11:55:00,165.78,165.92,165.78,165.92,19568.0,137.6178,137.734,137.6178,137.734,19568.0
2016-02-22 12:00:00,165.9,165.92,165.84,165.92,18329.0,137.7174,137.734,137.6676,137.734,18329.0
2016-02-22 12:05:00,165.9,165.95,165.86,165.87,15610.0,137.7174,137.7589,137.6842,137.6925,15610.0
2016-02-22 12:10:00,165.86,165.86,165.81,165.85,11065.0,137.6842,137.6842,137.6427,137.6759,11065.0
2016-02-22 12:15:00,165.85,165.87,165.79,165.87,29818.0,137.6759,137.6925,137.6261,137.6925,29818.0
2016-02-22 12:20:00,165.87,165.88,165.85,165.88,11963.0,137.6925,137.7008,137.6759,137.7008,11963.0
2016-02-22 12:25:00,165.9,165.91,165.85,165.87,5253.0,137.7174,137.7257,137.6759,137.6925,5253.0
2016-02-22 12:30:00,165.89,165.96,165.87,165.9,18144.0,137.7091,137.7672,137.6925,137.7174,18144.0
2016-02-22 12:35:00,165.92,166.06,165.91,166.05,42304.0,137.734,137.8502,137.7257,137.8419,42304.0
2016-02-22 12:40:00,166.0,166.03,165.96,165.96,11702.0,137.8004,137.8253,137.7672,137.7672,11702.0
2016-02-22 12:45:00,165.95,165.95,165.82,165.85,24403.0,137.7589,137.7589,137.651,137.6759,24403.0
2016-02-22 12:50:00,165.84,165.87,165.83,165.85,11558.0,137.6676,137.6925,137.6593,137.6759,11558.0
2016-02-22 12:55:00,165.86,165.86,165.74,165.76,16817.0,137.6842,137.6842,137.5846,137.6012,16817.0
2016-02-22 13:00:00,165.79,165.86,165.77,165.83,7464.0,137.6261,137.6842,137.6095,137.6593,7464.0
2016-02-22 13:05:00,165.82,165.87,165.79,165.8,16506.0,137.651,137.6925,137.6261,137.6344,16506.0
2016-02-22 13:10:00,165.81,165.82,165.74,165.76,11599.0,137.6427,137.651,137.5846,137.6012,11599.0
2016-02-22 13:15:00,165.77,166.05,165.76,165.92,72529.0,137.6095,137.8419,137.6012,137.734,72529.0
2016-02-22 13:20:00,165.96,166.03,165.96,166.01,14163.0,137.7672,137.8253,137.7672,137.8087,14163.0
2016-02-22 13:25:00,166.01,166.11,166.01,166.07,19572.0,137.8087,137.8917,137.8087,137.8585,19572.0
2016-02-22 13:30:00,166.06,166.22,166.06,166.17,98469.0,137.8502,137.983,137.8502,137.9415,98469.0
2016-02-22 13:35:00,166.17,166.4,166.15,166.37,76127.0,137.9415,138.1324,137.9249,138.1075,76127.0
2016-02-22 13:40:00,166.37,166.46,166.32,166.42,58592.0,138.1075,138.1822,138.066,138.149,58592.0
2016-02-22 13:45:00,166.42,166.43,166.37,166.4,10603.0,138.149,138.1573,138.1075,138.1324,10603.0
2016-02-22 13:50:00,166.41,166.44,166.37,166.37,25089.0,138.1407,138.1656,138.1075,138.1075,25089.0
2016-02-22 13:55:00,166.39,166.39,166.33,166.37,25732.0,138.1241,138.1241,138.0743,138.1075,25732.0
2016-02-22 14:00:00,166.35,166.38,166.32,166.32,27865.0,138.0909,138.1158,138.066,138.066,27865.0
2016-02-22 14:05:00,166.31,166.32,166.1,166.14,65051.0,138.0577,138.066,137.8834,137.9166,65051.0
2016-02-22 14:10:00,166.17,166.17,166.09,166.12,14159.0,137.9415,137.9415,137.8751,137.9,14159.0
2016-02-22 14:15:00,166.12,166.14,165.95,165.97,35506.0,137.9,137.9166,137.7589,137.7755,35506.0
2016-02-22 14:20:00,165.97,166.04,165.95,166.04,43930.0,137.7755,137.8336,137.7589,137.8336,43930.0
2016-02-22 14:25:00,166.03,166.07,166.0,166.06,49744.0,137.8253,137.8585,137.8004,137.8502,49744.0
2016-02-22 14:30:00,166.06,166.06,165.91,165.94,28093.0,137.8502,137.8502,137.7257,137.7506,28093.0
2016-02-22 14:35:00,165.96,165.98,165.88,165.94,22314.0,137.7672,137.7838,137.7008,137.7506,22314.0
2016-02-22 14:40:00,165.91,165.93,165.81,165.87,29216.0,137.7257,137.7423,137.6427,137.6925,29216.0
2016-02-22 14:45:00,165.87,165.9,165.82,165.86,8754.0,137.6925,137.7174,137.651,137.6842,8754.0
2016-02-22 14:50:00,165.85,165.93,165.84,165.92,11728.0,137.6759,137.7423,137.6676,137.734,11728.0
2016-02-22 14:55:00,165.97,165.99,165.88,165.92,21847.0,137.7755,137.7921,137.7008,137.734,21847.0
2016-02-22 15:00:00,165.92,165.95,165.77,165.78,25299.0,137.734,137.7589,137.6095,137.6178,25299.0
2016-02-22 15:05:00,165.76,165.85,165.73,165.78,45280.0,137.6012,137.6759,137.5763,137.6178,45280.0
2016-02-22 15:10:00,165.76,165.9,165.76,165.89,56581.0,137.6012,137.7174,137.6012,137.7091,56581.0
2016-02-22 15:15:00,165.88,165.88,165.76,165.76,28956.0,137.7008,137.7008,137.6012,137.6012,28956.0
2016-02-22 15:20:00,165.77,165.86,165.72,165.84,32212.0,137.6095,137.6842,137.568,137.6676,32212.0
2016-02-22 15:25:00,165.84,165.99,165.82,165.85,74640.0,137.6676,137.7921,137.651,137.6759,74640.0
2016-02-22 15:30:00,165.85,165.97,165.81,165.97,59790.0,137.6759,137.7755,137.6427,137.7755,59790.0
2016-02-22 15:35:00,165.95,165.95,165.82,165.85,44618.0,137.7589,137.7589,137.651,137.6759,44618.0
2016-02-22 15:40:00,165.84,166.05,165.82,166.0,55027.0,137.6676,137.8419,137.651,137.8004,55027.0
2016-02-22 15:45:00,166.01,166.05,165.87,165.89,64785.0,137.8087,137.8419,137.6925,137.7091,64785.0
2016-02-22 15:50:00,165.89,165.97,165.87,165.9,113040.0,137.7091,137.7755,137.6925,137.7174,113040.0
2016-02-22 15:55:00,165.91,166.0,165.89,165.97,154691.0,137.7257,137.8004,137.7091,137.7755,154691.0
2016-02-23 09:30:00,165.61,165.76,165.32,165.46,96217.0,137.4766,137.6012,137.2359,137.3521,96217.0
2016-02-23 09:35:00,165.52,165.7,165.3,165.38,65604.0,137.4019,137.5514,137.2193,137.2857,65604.0
2016-02-23 09:40:00,165.4,165.7,165.38,165.53,64526.0,137.3023,137.5514,137.2857,137.4102,64526.0
2016-02-23 09:45:00,165.57,165.72,165.42,165.47,64376.0,137.4434,137.568,137.3189,137.3604,64376.0
2016-02-23 09:50:00,165.45,165.7,165.45,165.67,17809.0,137.3438,137.5514,137.3438,137.5265,17809.0
2016-02-23 09:55:00,165.66,165.71,165.46,165.51,34549.0,137.5181,137.5597,137.3521,137.3936,34549.0
2016-02-23 10:00:00,165.45,165.56,165.41,165.47,69719.0,137.3438,137.4351,137.3106,137.3604,69719.0
2016-02-23 10:05:00,165.42,165.43,165.13,165.13,155982.0,137.3189,137.3272,137.0782,137.0782,155982.0
2016-02-23 10:10:00,165.14,165.18,164.86,164.86,84676.0,137.0865,137.1197,136.8541,136.8541,84676.0
2016-02-23 10:15:00,164.84,164.95,164.84,164.87,64006.0,136.8374,136.9288,136.8374,136.8624,64006.0
2016-02-23 10:20:00,164.88,165.0,164.85,164.94,70975.0,136.8707,136.9703,136.8458,136.9205,70975.0
2016-02-23 10:25:00,164.94,165.09,164.9,165.03,116121.0,136.9205,137.045,136.8873,136.9952,116121.0
2016-02-23 10:30:00,165.03,165.09,164.95,165.08,107731.0,136.9952,137.045,136.9288,137.0367,107731.0
2016-02-23 10:35:00,165.07,165.08,164.97,164.99,42331.0,137.0284,137.0367,136.9454,136.962,42331.0
2016-02-23 10:40:00,164.99,165.04,164.92,165.01,43387.0,136.962,137.0035,136.9039,136.9786,43387.0
2016-02-23 10:45:00,164.95,164.95,164.73,164.76,86709.0,136.9288,136.9288,136.7461,136.771,86709.0
2016-02-23 10:50:00,164.75,164.76,164.57,164.61,41794.0,136.7627,136.771,136.6133,136.6465,41794.0
2016-02-23 10:55:00,164.6,164.61,164.42,164.54,110112.0,136.6382,136.6465,136.4888,136.5884,110112.0
2016-02-23 11:00:00,164.52,164.61,164.48,164.52,59789.0,136.5718,136.6465,136.5386,136.5718,59789.0
2016-02-23 11:05:00,164.5,164.5,164.26,164.31,123533.0,136.5552,136.5552,136.356,136.3975,123533.0
2016-02-23 11:10:00,164.31,164.35,164.23,164.3,72039.0,136.3975,136.4307,136.3311,136.3892,72039.0
2016-02-23 11:15:00,164.33,164.39,164.29,164.36,44032.0,136.4141,136.4639,136.3809,136.439,44032.0
2016-02-23 11:20:00,164.35,164.41,164.28,164.36,92598.0,136.4307,136.4805,136.3726,136.439,92598.0
2016-02-23 11:25:00,164.36,164.38,164.18,164.27,30452.0,136.439,136.4556,136.2896,136.3643,30452.0
2016-02-23 11:30:00,164.28,164.31,164.09,164.18,61961.0,136.3726,136.3975,136.2149,136.2896,61961.0
2016-02-23 11:35:00,164.19,164.48,164.19,164.43,134948.0,136.2979,136.5386,136.2979,136.4971,134948.0
2016-02-23 11:40:00,164.44,164.61,164.4,164.59,36929.0,136.5054,136.6465,136.4722,136.6299,36929.0
2016-02-23 11:45:00,164.59,164.64,164.5,164.51,68932.0,136.6299,136.6714,136.5552,136.5635,68932.0
2016-02-23 11:50:00,164.52,164.55,164.4,164.4,23162.0,136.5718,136.5967,136.4722,136.4722,23162.0
2016-02-23 11:55:00,164.38,164.47,164.34,164.46,13351.0,136.4556,136.5303,136.4224,136.522,13351.0
2016-02-23 12:00:00,164.42,164.44,164.36,164.37,21000.0,136.4888,136.5054,136.439,136.4473,21000.0
2016-02-23 12:05:00,164.36,164.47,164.35,164.35,28455.0,136.439,136.5303,136.4307,136.4307,28455.0
2016-02-23 12:10:00,164.37,164.38,164.23,164.27,55900.0,136.4473,136.4556,136.3311,136.3643,55900.0
2016-02-23 12:15:00,164.26,164.34,164.24,164.25,40162.0,136.356,136.4224,136.3394,136.3477,40162.0
2016-02-23 12:20:00,164.26,164.28,164.2,164.25,34451.0,136.356,136.3726,136.3062,136.3477,34451.0
2016-02-23 12:25:00,164.24,164.41,164.24,164.41,28592.0,136.3394,136.4805,136.3394,136.4805,28592.0
2016-02-23 12:30:00,164.39,164.4,164.32,164.37,36508.0,136.4639,136.4722,136.4058,136.4473,36508.0
2016-02-23 12:35:00,164.36,164.38,164.31,164.36,17835.0,136.439,136.4556,136.3975,136.439,17835.0
2016-02-23 12:40:00,164.35,164.51,164.35,164.47,44228.0,136.4307,136.5635,136.4307,136.5303,44228.0
2016-02-23 12:45:00,164.47,164.53,164.47,164.5,42428.0,136.5303,136.5801,136.5303,136.5552,42428.0
2016-02-23 12:50:00,164.5,164.5,164.39,164.39,20121.0,136.5552,136.5552,136.4639,136.4639,20121.0
2016-02-23 12:55:00,164.4,164.51,164.38,164.51,26909.0,136.4722,136.5635,136.4556,136.5635,26909.0
2016-02-23 13:00:00,164.51,164.53,164.47,164.5,16698.0,136.5635,136.5801,136.5303,136.5552,16698.0
2016-02-23 13:05:00,164.5,164.51,164.45,164.49,21241.0,136.5552,136.5635,136.5137,136.5469,21241.0
2016-02-23 13:10:00,164.48,164.5,164.44,164.45,27741.0,136.5386,136.5552,136.5054,136.5137,27741.0
2016-02-23 13:15:00,164.46,164.46,164.34,164.35,16464.0,136.522,136.522,136.4224,136.4307,16464.0
2016-02-23 13:20:00,164.36,164.37,164.32,164.36,11534.0,136.439,136.4473,136.4058,136.439,11534.0
2016-02-23 13:25:00,164.35,164.37,164.28,164.37,19099.0,136.4307,136.4473,136.3726,136.4473,19099.0
2016-02-23 13:30:00,164.37,164.37,164.1,164.11,92415.0,136.4473,136.4473,136.2232,136.2315,92415.0
2016-02-23 13:35:00,164.11,164.23,164.08,164.18,23543.0,136.2315,136.3311,136.2066,136.2896,23543.0
2016-02-23 13:40:00,164.18,164.18,164.06,164.06,23357.0,136.2896,136.2896,136.19,136.19,23357.0
2016-02-23 13:45:00,164.06,164.13,164.02,164.09,36767.0,136.19,136.2481,136.1567,136.2149,36767.0
2016-02-23 13:50:00,164.09,164.16,164.04,164.14,53440.0,136.2149,136.273,136.1734,136.2564,53440.0
2016-02-23 13:55:00,164.14,164.26,164.09,164.26,34031.0,136.2564,136.356,136.2149,136.356,34031.0
2016-02-23 14:00:00,164.26,164.29,164.22,164.26,26690.0,136.356,136.3809,136.3228,136.356,26690.0
2016-02-23 14:05:00,164.26,164.35,164.26,164.29,42529.0,136.356,136.4307,136.356,136.3809,42529.0
2016-02-23 14:10:00,164.28,164.36,164.21,164.36,11907.0,136.3726,136.439,136.3145,136.439,11907.0
2016-02-23 14:15:00,164.35,164.56,164.35,164.55,31373.0,136.4307,136.605,136.4307,136.5967,31373.0
2016-02-23 14:20:00,164.55,164.58,164.45,164.51,27280.0,136.5967,136.6216,136.5137,136.5635,27280.0
2016-02-23 14:25:00,164.5,164.51,164.35,164.35,30265.0,136.5552,136.5635,136.4307,136.4307,30265.0
2016-02-23 14:30:00,164.34,164.41,164.3,164.35,32439.0,136.4224,136.4805,136.3892,136.4307,32439.0
2016-02-23 14:35:00,164.36,164.39,164.26,164.33,21557.0,136.439,136.4639,136.356,136.4141,21557.0
2016-02-23 14:40:00,164.31,164.32,164.27,164.27,11678.0,136.3975,136.4058,136.3643,136.3643,11678.0
2016-02-23 14:45:00,164.25,164.36,164.24,164.34,8749.0,136.3477,136.439,136.3394,136.4224,8749.0
2016-02-23 14:50:00,164.37,164.39,164.14,164.14,33657.0,136.4473,136.4639,136.2564,136.2564,33657.0
2016-02-23 14:55:00,164.14,164.22,164.14,164.15,21911.0,136.2564,136.3228,136.2564,136.2647,21911.0
2016-02-23 15:00:00,164.16,164.21,163.92,163.93,132003.0,136.273,136.3145,136.0737,136.082,132003.0
2016-02-23 15:05:00,163.93,164.08,163.86,164.02,69471.0,136.082,136.2066,136.0239,136.1567,69471.0
2016-02-23 15:10:00,164.01,164.03,163.84,163.89,39761.0,136.1484,136.165,136.0073,136.0488,39761.0
2016-02-23 15:15:00,163.88,163.97,163.86,163.97,51382.0,136.0405,136.1152,136.0239,136.1152,51382.0
2016-02-23 15:20:00,163.98,164.05,163.98,164.01,82631.0,136.1235,136.1817,136.1235,136.1484,82631.0
2016-02-23 15:25:00,164.0,164.09,163.93,163.93,54745.0,136.1401,136.2149,136.082,136.082,54745.0
2016-02-23 15:30:00,163.95,164.2,163.95,164.19,73410.0,136.0986,136.3062,136.0986,136.2979,73410.0
2016-02-23 15:35:00,164.2,164.41,164.17,164.39,145058.0,136.3062,136.4805,136.2813,136.4639,145058.0
2016-02-23 15:40:00,164.4,164.48,164.26,164.28,157191.0,136.4722,136.5386,136.356,136.3726,157191.0
2016-02-23 15:45:00,164.3,164.41,164.26,164.41,94368.0,136.3892,136.4805,136.356,136.4805,94368.0
2016-02-23 15:50:00,164.4,164.44,164.28,164.29,94184.0,136.4722,136.5054,136.3726,136.3809,94184.0
2016-02-23 15:55:00,164.3,164.32,164.08,164.14,185250.0,136.3892,136.4058,136.2066,136.2564,185250.0
2016-02-24 09:30:00,162.6,162.68,162.25,162.25,184276.0,134.978,135.0444,134.6874,134.6874,184276.0
2016-02-24 09:35:00,162.21,162.38,162.19,162.33,183240.0,134.6542,134.7953,134.6376,134.7538,183240.0
2016-02-24 09:40:00,162.28,162.46,162.2,162.42,78586.0,134.7123,134.8618,134.6459,134.8286,78586.0
2016-02-24 09:45:00,162.42,162.42,161.9,161.92,226623.0,134.8286,134.8286,134.3969,134.4135,226623.0
2016-02-24 09:50:00,161.9,161.9,161.74,161.79,119596.0,134.3969,134.3969,134.2641,134.3056,119596.0
2016-02-24 09:55:00,161.75,161.91,161.68,161.87,72753.0,134.2724,134.4052,134.2143,134.372,72753.0
2016-02-24 10:00:00,161.88,161.88,161.58,161.8,182373.0,134.3803,134.3803,134.1312,134.3139,182373.0
2016-02-24 10:05:00,161.77,162.03,161.77,162.03,94916.0,134.289,134.5048,134.289,134.5048,94916.0
2016-02-24 10:10:00,162.02,162.07,161.8,161.88,59074.0,134.4965,134.538,134.3139,134.3803,59074.0
2016-02-24 10:15:00,161.87,161.92,161.72,161.74,59826.0,134.372,134.4135,134.2475,134.2641,59826.0
2016-02-24 10:20:00,161.74,161.74,161.54,161.64,105060.0,134.2641,134.2641,134.098,134.1811,105060.0
2016-02-24 10:25:00,161.64,161.77,161.55,161.73,64029.0,134.1811,134.289,134.1063,134.2558,64029.0
2016-02-24 10:30:00,161.75,162.0,161.46,161.85,200010.0,134.2724,134.4799,134.0316,134.3554,200010.0
2016-02-24 10:35:00,161.84,162.28,161.8,162.24,136034.0,134.3471,134.7123,134.3139,134.6791,136034.0
2016-02-24 10:40:00,162.24,162.33,162.16,162.16,63274.0,134.6791,134.7538,134.6127,134.6127,63274.0
2016-02-24 10:45:00,162.17,162.19,162.06,162.16,61562.0,134.621,134.6376,134.5297,134.6127,61562.0
2016-02-24 10:50:00,162.18,162.24,161.92,161.99,107934.0,134.6293,134.6791,134.4135,134.4716,107934.0
2016-02-24 10:55:00,161.97,162.25,161.97,162.2,54449.0,134.455,134.6874,134.455,134.6459,54449.0
2016-02-24 11:00:00,162.22,162.24,162.0,162.04,51086.0,134.6625,134.6791,134.4799,134.5131,51086.0
2016-02-24 11:05:00,162.03,162.2,161.94,162.04,57182.0,134.5048,134.6459,134.4301,134.5131,57182.0
2016-02-24 11:10:00,162.05,162.12,161.92,161.97,43733.0,134.5214,134.5795,134.4135,134.455,43733.0
2016-02-24 11:15:00,161.97,161.97,161.72,161.79,38401.0,134.455,134.455,134.2475,134.3056,38401.0
2016-02-24 11:20:00,161.81,161.98,161.74,161.92,43772.0,134.3222,134.4633,134.2641,134.4135,43772.0
2016-02-24 11:25:00,161.92,162.01,161.85,161.88,35705.0,134.4135,134.4882,134.3554,134.3803,35705.0
2016-02-24 11:30:00,161.88,162.04,161.81,161.93,26182.0,134.3803,134.5131,134.3222,134.4218,26182.0
2016-02-24 11:35:00,161.95,162.17,161.95,162.13,50089.0,134.4384,134.621,134.4384,134.5878,50089.0
2016-02-24 11:40:00,162.11,162.54,162.11,162.53,131915.0,134.5712,134.9282,134.5712,134.9199,131915.0
2016-02-24 11:45:00,162.53,162.59,162.5,162.59,92383.0,134.9199,134.9697,134.895,134.9697,92383.0
2016-02-24 11:50:00,162.6,162.9,162.6,162.73,150949.0,134.978,135.227,134.978,135.0859,150949.0
2016-02-24 11:55:00,162.74,162.86,162.73,162.83,27673.0,135.0942,135.1938,135.0859,135.1689,27673.0
2016-02-24 12:00:00,162.86,163.11,162.83,163.11,100218.0,135.1938,135.4013,135.1689,135.4013,100218.0
2016-02-24 12:05:00,163.1,163.28,163.1,163.2,182082.0,135.393,135.5425,135.393,135.476,182082.0
2016-02-24 12:10:00,163.2,163.24,162.99,163.01,37167.0,135.476,135.5093,135.3017,135.3183,37167.0
2016-02-24 12:15:00,163.03,163.08,162.88,162.91,68268.0,135.3349,135.3764,135.2104,135.2353,68268.0
2016-02-24 12:20:00,162.93,163.08,162.86,162.88,54163.0,135.2519,135.3764,135.1938,135.2104,54163.0
2016-02-24 12:25:00,162.87,162.91,162.76,162.76,60162.0,135.2021,135.2353,135.1108,135.1108,60162.0
2016-02-24 12:30:00,162.77,162.83,162.59,162.6,74829.0,135.1191,135.1689,134.9697,134.978,74829.0
2016-02-24 12:35:00,162.61,162.63,162.51,162.63,65890.0,134.9863,135.0029,134.9033,135.0029,65890.0
2016-02-24 12:40:00,162.63,162.63,162.53,162.56,48783.0,135.0029,135.0029,134.9199,134.9448,48783.0
2016-02-24 12:45:00,162.6,162.92,162.58,162.9,64549.0,134.978,135.2436,134.9614,135.227,64549.0
2016-02-24 12:50:00,162.88,163.0,162.87,162.96,50319.0,135.2104,135.31,135.2021,135.2768,50319.0
2016-02-24 12:55:00,162.93,162.99,162.86,162.89,29768.0,135.2519,135.3017,135.1938,135.2187,29768.0
2016-02-24 13:00:00,162.92,163.0,162.82,162.97,106842.0,135.2436,135.31,135.1606,135.2851,106842.0
2016-02-24 13:05:00,163.0,163.27,163.0,163.17,128880.0,135.31,135.5342,135.31,135.4511,128880.0
2016-02-24 13:10:00,163.16,163.17,162.86,162.9,78613.0,135.4428,135.4511,135.1938,135.227,78613.0
2016-02-24 13:15:00,162.94,163.03,162.83,162.91,48430.0,135.2602,135.3349,135.1689,135.2353,48430.0
2016-02-24 13:20:00,162.93,163.12,162.92,163.08,55479.0,135.2519,135.4096,135.2436,135.3764,55479.0
2016-02-24 13:25:00,163.08,163.08,162.92,163.0,23025.0,135.3764,135.3764,135.2436,135.31,23025.0
2016-02-24 13:30:00,163.02,163.08,162.89,162.95,38092.0,135.3266,135.3764,135.2187,135.2685,38092.0
2016-02-24 13:35:00,162.97,163.0,162.87,162.94,14921.0,135.2851,135.31,135.2021,135.2602,14921.0
2016-02-24 13:40:00,162.96,163.04,162.92,163.01,34612.0,135.2768,135.3432,135.2436,135.3183,34612.0
2016-02-24 13:45:00,163.01,163.07,162.78,162.84,66182.0,135.3183,135.3681,135.1274,135.1772,66182.0
2016-02-24 13:50:00,162.85,163.02,162.85,163.01,24234.0,135.1855,135.3266,135.1855,135.3183,24234.0
2016-02-24 13:55:00,163.04,163.18,162.93,162.94,79220.0,135.3432,135.4594,135.2519,135.2602,79220.0
2016-02-24 14:00:00,162.95,162.99,162.84,162.88,37618.0,135.2685,135.3017,135.1772,135.2104,37618.0
2016-02-24 14:05:00,162.89,163.49,162.89,163.45,184112.0,135.2187,135.7168,135.2187,135.6836,184112.0
2016-02-24 14:10:00,163.45,163.61,163.43,163.57,93298.0,135.6836,135.8164,135.667,135.7832,93298.0
2016-02-24 14:15:00,163.61,163.65,163.52,163.54,55410.0,135.8164,135.8496,135.7417,135.7583,55410.0
2016-02-24 14:20:00,163.53,163.99,163.51,163.98,182931.0,135.75,136.1318,135.7334,136.1235,182931.0
2016-02-24 14:25:00,163.96,164.05,163.86,163.92,88163.0,136.1069,136.1817,136.0239,136.0737,88163.0
2016-02-24 14:30:00,163.93,163.96,163.84,163.92,49209.0,136.082,136.1069,136.0073,136.0737,49209.0
2016-02-24 14:35:00,163.9,163.97,163.81,163.91,42422.0,136.0571,136.1152,135.9824,136.0654,42422.0
2016-02-24 14:40:00,163.95,164.14,163.95,164.06,84016.0,136.0986,136.2564,136.0986,136.19,84016.0
2016-02-24 14:45:00,164.05,164.1,163.97,164.04,47336.0,136.1817,136.2232,136.1152,136.1734,47336.0
2016-02-24 14:50:00,164.04,164.06,163.92,163.94,53832.0,136.1734,136.19,136.0737,136.0903,53832.0
2016-02-24 14:55:00,163.94,163.94,163.87,163.91,24209.0,136.0903,136.0903,136.0322,136.0654,24209.0
2016-02-24 15:00:00,163.93,164.03,163.93,163.94,24014.0,136.082,136.165,136.082,136.0903,24014.0
2016-02-24 15:05:00,163.96,164.45,163.96,164.44,125679.0,136.1069,136.5137,136.1069,136.5054,125679.0
2016-02-24 15:10:00,164.44,164.54,164.36,164.53,109144.0,136.5054,136.5884,136.439,136.5801,109144.0
2016-02-24 15:15:00,164.51,164.74,164.46,164.69,156238.0,136.5635,136.7544,136.522,136.7129,156238.0
2016-02-24 15:20:00,164.74,164.77,164.56,164.6,78863.0,136.7544,136.7793,136.605,136.6382,78863.0
2016-02-24 15:25:00,164.6,164.89,164.6,164.78,101513.0,136.6382,136.879,136.6382,136.7876,101513.0
2016-02-24 15:30:00,164.77,164.84,164.68,164.72,74697.0,136.7793,136.8374,136.7046,136.7378,74697.0
2016-02-24 15:35:00,164.75,164.9,164.68,164.83,103815.0,136.7627,136.8873,136.7046,136.8291,103815.0
2016-02-24 15:40:00,164.83,164.9,164.53,164.53,120095.0,136.8291,136.8873,136.5801,136.5801,120095.0
2016-02-24 15:45:00,164.53,164.6,164.38,164.44,88334.0,136.5801,136.6382,136.4556,136.5054,88334.0
2016-02-24 15:50:00,164.48,164.69,164.48,164.69,78454.0,136.5386,136.7129,136.5386,136.7129,78454.0
2016-02-24 15:55:00,164.67,164.78,164.59,164.65,107265.0,136.6963,136.7876,136.6299,136.6797,107265.0
2016-02-25 09:30:00,165.03,165.42,164.99,165.37,99917.0,136.9952,137.3189,136.962,137.2774,99917.0
2016-02-25 09:35:00,165.36,165.47,165.04,165.05,83304.0,137.2691,137.3604,137.0035,137.0118,83304.0
2016-02-25 09:40:00,165.07,165.11,164.72,164.74,70498.0,137.0284,137.0616,136.7378,136.7544,70498.0
2016-02-25 09:45:00,164.75,164.89,164.72,164.79,40519.0,136.7627,136.879,136.7378,136.7959,40519.0
2016-02-25 09:50:00,164.77,165.08,164.74,164.95,36350.0,136.7793,137.0367,136.7544,136.9288,36350.0
2016-02-25 09:55:00,164.95,165.01,164.75,164.78,50212.0,136.9288,136.9786,136.7627,136.7876,50212.0
2016-02-25 10:00:00,164.77,164.77,164.49,164.61,63315.0,136.7793,136.7793,136.5469,136.6465,63315.0
2016-02-25 10:05:00,164.59,164.67,164.51,164.56,85008.0,136.6299,136.6963,136.5635,136.605,85008.0
2016-02-25 10:10:00,164.55,164.69,164.4,164.69,69503.0,136.5967,136.7129,136.4722,136.7129,69503.0
2016-02-25 10:15:00,164.67,164.87,164.63,164.83,28803.0,136.6963,136.8624,136.6631,136.8291,28803.0
2016-02-25 10:20:00,164.84,164.87,164.6,164.64,30301.0,136.8374,136.8624,136.6382,136.6714,30301.0
2016-02-25 10:25:00,164.64,165.01,164.64,165.0,48975.0,136.6714,136.9786,136.6714,136.9703,48975.0
2016-02-25 10:30:00,165.0,165.01,164.71,164.8,69248.0,136.9703,136.9786,136.7295,136.8042,69248.0
2016-02-25 10:35:00,164.8,164.85,164.73,164.83,20560.0,136.8042,136.8458,136.7461,136.8291,20560.0
2016-02-25 10:40:00,164.79,165.13,164.78,165.04,51902.0,136.7959,137.0782,136.7876,137.0035,51902.0
2016-02-25 10:45:00,165.04,165.08,164.89,164.94,20355.0,137.0035,137.0367,136.879,136.9205,20355.0
2016-02-25 10:50:00,164.96,165.02,164.88,165.02,38406.0,136.9371,136.9869,136.8707,136.9869,38406.0
2016-02-25 10:55:00,164.98,164.99,164.69,164.7,26429.0,136.9537,136.962,136.7129,136.7212,26429.0
2016-02-25 11:00:00,164.7,164.71,164.52,164.59,26537.0,136.7212,136.7295,136.5718,136.6299,26537.0
2016-02-25 11:05:00,164.56,164.75,164.55,164.73,18593.0,136.605,136.7627,136.5967,136.7461,18593.0
2016-02-25 11:10:00,164.72,164.77,164.56,164.59,34874.0,136.7378,136.7793,136.605,136.6299,34874.0
2016-02-25 11:15:00,164.58,164.8,164.54,164.66,36580.0,136.6216,136.8042,136.5884,136.688,36580.0
2016-02-25 11:20:00,164.67,164.86,164.66,164.85,15255.0,136.6963,136.8541,136.688,136.8458,15255.0
2016-02-25 11:25:00,164.83,165.01,164.81,164.94,20501.0,136.8291,136.9786,136.8125,136.9205,20501.0
2016-02-25 11:30:00,164.9,165.02,164.82,165.0,38251.0,136.8873,136.9869,136.8208,136.9703,38251.0
2016-02-25 11:35:00,165.0,165.09,164.95,165.0,34993.0,136.9703,137.045,136.9288,136.9703,34993.0
2016-02-25 11:40:00,165.01,165.05,164.8,164.82,28562.0,136.9786,137.0118,136.8042,136.8208,28562.0
2016-02-25 11:45:00,164.82,164.94,164.81,164.92,6891.0,136.8208,136.9205,136.8125,136.9039,6891.0
2016-02-25 11:50:00,164.97,165.22,164.97,165.15,54811.0,136.9454,137.1529,136.9454,137.0948,54811.0
2016-02-25 11:55:00,165.16,165.32,165.16,165.26,42635.0,137.1031,137.2359,137.1031,137.1861,42635.0
2016-02-25 12:00:00,165.27,165.33,165.23,165.29,21504.0,137.1944,137.2442,137.1612,137.211,21504.0
2016-02-25 12:05:00,165.29,165.36,165.28,165.3,9120.0,137.211,137.2691,137.2027,137.2193,9120.0
2016-02-25 12:10:00,165.31,165.34,165.25,165.34,14020.0,137.2276,137.2525,137.1778,137.2525,14020.0
2016-02-25 12:15:00,165.35,165.4,165.14,165.14,69338.0,137.2608,137.3023,137.0865,137.0865,69338.0
2016-02-25 12:20:00,165.15,165.19,165.13,165.15,9018.0,137.0948,137.128,137.0782,137.0948,9018.0
2016-02-25 12:25:00,165.19,165.24,165.14,165.22,15609.0,137.128,137.1695,137.0865,137.1529,15609.0
2016-02-25 12:30:00,165.22,165.22,165.03,165.1,12707.0,137.1529,137.1529,136.9952,137.0533,12707.0
2016-02-25 12:35:00,165.11,165.26,165.11,165.14,25506.0,137.0616,137.1861,137.0616,137.0865,25506.0
2016-02-25 12:40:00,165.14,165.14,165.08,165.09,21728.0,137.0865,137.0865,137.0367,137.045,21728.0
2016-02-25 12:45:00,165.06,165.07,164.94,165.07,17838.0,137.0201,137.0284,136.9205,137.0284,17838.0
2016-02-25 12:50:00,165.08,165.32,165.08,165.3,9393.0,137.0367,137.2359,137.0367,137.2193,9393.0
2016-02-25 12:55:00,165.31,165.33,165.21,165.23,28697.0,137.2276,137.2442,137.1446,137.1612,28697.0
2016-02-25 13:00:00,165.23,165.31,165.17,165.3,11917.0,137.1612,137.2276,137.1114,137.2193,11917.0
2016-02-25 13:05:00,165.31,165.37,165.3,165.34,30387.0,137.2276,137.2774,137.2193,137.2525,30387.0
2016-02-25 13:10:00,165.35,165.44,165.31,165.41,20550.0,137.2608,137.3355,137.2276,137.3106,20550.0
2016-02-25 13:15:00,165.41,165.54,165.41,165.49,44944.0,137.3106,137.4185,137.3106,137.377,44944.0
2016-02-25 13:20:00,165.51,165.6,165.5,165.51,32614.0,137.3936,137.4683,137.3853,137.3936,32614.0
2016-02-25 13:25:00,165.52,165.67,165.52,165.65,60658.0,137.4019,137.5265,137.4019,137.5098,60658.0
2016-02-25 13:30:00,165.65,165.79,165.64,165.75,38394.0,137.5098,137.6261,137.5015,137.5929,38394.0
2016-02-25 13:35:00,165.74,165.91,165.72,165.86,68611.0,137.5846,137.7257,137.568,137.6842,68611.0
2016-02-25 13:40:00,165.87,166.07,165.86,166.06,80736.0,137.6925,137.8585,137.6842,137.8502,80736.0
2016-02-25 13:45:00,166.07,166.08,165.93,165.94,33814.0,137.8585,137.8668,137.7423,137.7506,33814.0
2016-02-25 13:50:00,165.95,166.15,165.95,166.1,54218.0,137.7589,137.9249,137.7589,137.8834,54218.0
2016-02-25 13:55:00,166.09,166.14,166.01,166.12,46314.0,137.8751,137.9166,137.8087,137.9,46314.0
2016-02-25 14:00:00,166.08,166.08,165.93,166.01,56173.0,137.8668,137.8668,137.7423,137.8087,56173.0
2016-02-25 14:05:00,166.01,166.01,165.92,165.96,29925.0,137.8087,137.8087,137.734,137.7672,29925.0
2016-02-25 14:10:00,165.95,166.21,165.95,166.15,35204.0,137.7589,137.9747,137.7589,137.9249,35204.0
2016-02-25 14:15:00,166.15,166.27,166.15,166.27,61619.0,137.9249,138.0245,137.9249,138.0245,61619.0
2016-02-25 14:20:00,166.26,166.28,166.12,166.13,32407.0,138.0162,138.0328,137.9,137.9083,32407.0
2016-02-25 14:25:00,166.11,166.12,166.01,166.05,53603.0,137.8917,137.9,137.8087,137.8419,53603.0
2016-02-25 14:30:00,166.06,166.09,166.04,166.09,10200.0,137.8502,137.8751,137.8336,137.8751,10200.0
2016-02-25 14:35:00,166.1,166.11,165.97,166.1,14195.0,137.8834,137.8917,137.7755,137.8834,14195.0
2016-02-25 14:40:00,166.1,166.1,166.05,166.06,10219.0,137.8834,137.8834,137.8419,137.8502,10219.0
2016-02-25 14:45:00,166.05,166.09,166.02,166.02,26862.0,137.8419,137.8751,137.817,137.817,26862.0
2016-02-25 14:50:00,166.01,166.03,165.9,165.91,22468.0,137.8087,137.8253,137.7174,137.7257,22468.0
2016-02-25 14:55:00,165.92,165.96,165.89,165.94,12076.0,137.734,137.7672,137.7091,137.7506,12076.0
2016-02-25 15:00:00,165.93,166.18,165.9,166.18,43586.0,137.7423,137.9498,137.7174,137.9498,43586.0
2016-02-25 15:05:00,166.17,166.27,166.14,166.27,45776.0,137.9415,138.0245,137.9166,138.0245,45776.0
2016-02-25 15:10:00,166.26,166.37,166.26,166.33,47276.0,138.0162,138.1075,138.0162,138.0743,47276.0
2016-02-25 15:15:00,166.33,166.33,166.19,166.22,32781.0,138.0743,138.0743,137.9581,137.983,32781.0
2016-02-25 15:20:00,166.23,166.29,166.23,166.26,9150.0,137.9913,138.0411,137.9913,138.0162,9150.0
2016-02-25 15:25:00,166.27,166.28,166.12,166.14,47401.0,138.0245,138.0328,137.9,137.9166,47401.0
2016-02-25 15:30:00,166.18,166.27,166.12,166.17,59093.0,137.9498,138.0245,137.9,137.9415,59093.0
2016-02-25 15:35:00,166.16,166.32,166.16,166.31,68959.0,137.9332,138.066,137.9332,138.0577,68959.0
2016-02-25 15:40:00,166.32,166.56,166.27,166.47,179836.0,138.066,138.2653,138.0245,138.1905,179836.0
2016-02-25 15:45:00,166.48,166.57,166.46,166.55,141581.0,138.1989,138.2736,138.1822,138.257,141581.0
2016-02-25 15:50:00,166.56,166.66,166.55,166.65,175920.0,138.2653,138.3483,138.257,138.34,175920.0
2016-02-25 15:55:00,166.63,166.83,166.63,166.83,406508.0,138.3234,138.4894,138.3234,138.4894,406508.0
2016-02-26 09:30:00,167.84,167.95,167.68,167.73,139897.0,139.3278,139.4191,139.195,139.2365,139897.0
2016-02-26 09:35:00,167.76,167.89,167.65,167.72,116571.0,139.2614,139.3693,139.1701,139.2282,116571.0
2016-02-26 09:40:00,167.71,167.79,167.31,167.39,91269.0,139.2199,139.2863,138.8879,138.9543,91269.0
2016-02-26 09:45:00,167.37,167.44,167.23,167.32,48651.0,138.9377,138.9958,138.8214,138.8962,48651.0
2016-02-26 09:50:00,167.32,167.45,167.29,167.41,65671.0,138.8962,139.0041,138.8713,138.9709,65671.0
2016-02-26 09:55:00,167.43,167.49,167.23,167.24,64614.0,138.9875,139.0373,138.8214,138.8297,64614.0
2016-02-26 10:00:00,167.24,167.26,167.03,167.06,186370.0,138.8297,138.8463,138.6554,138.6803,186370.0
2016-02-26 10:05:00,167.04,167.15,166.85,166.86,66719.0,138.6637,138.755,138.506,138.5143,66719.0
2016-02-26 10:10:00,166.87,167.01,166.77,166.96,65357.0,138.5226,138.6388,138.4396,138.5973,65357.0
2016-02-26 10:15:00,166.96,167.02,166.83,166.91,64733.0,138.5973,138.6471,138.4894,138.5558,64733.0
2016-02-26 10:20:00,166.93,166.96,166.75,166.75,45994.0,138.5724,138.5973,138.423,138.423,45994.0
2016-02-26 10:25:00,166.75,166.98,166.74,166.98,60135.0,138.423,138.6139,138.4147,138.6139,60135.0
2016-02-26 10:30:00,166.97,167.21,166.97,167.2,36460.0,138.6056,138.8048,138.6056,138.7965,36460.0
2016-02-26 10:35:00,167.18,167.34,167.13,167.32,56311.0,138.7799,138.9128,138.7384,138.8962,56311.0
2016-02-26 10:40:00,167.33,167.33,167.22,167.3,25089.0,138.9045,138.9045,138.8131,138.8796,25089.0
2016-02-26 10:45:00,167.31,167.4,167.25,167.34,44205.0,138.8879,138.9626,138.838,138.9128,44205.0
2016-02-26 10:50:00,167.35,167.36,167.24,167.32,22123.0,138.9211,138.9294,138.8297,138.8962,22123.0
2016-02-26 10:55:00,167.33,167.41,167.24,167.41,11122.0,138.9045,138.9709,138.8297,138.9709,11122.0
2016-02-26 11:00:00,167.41,167.42,167.3,167.38,37736.0,138.9709,138.9792,138.8796,138.946,37736.0
2016-02-26 11:05:00,167.41,167.44,167.26,167.27,16067.0,138.9709,138.9958,138.8463,138.8546,16067.0
2016-02-26 11:10:00,167.25,167.29,167.2,167.22,21370.0,138.838,138.8713,138.7965,138.8131,21370.0
2016-02-26 11:15:00,167.21,167.34,167.17,167.2,30065.0,138.8048,138.9128,138.7716,138.7965,30065.0
2016-02-26 11:20:00,167.19,167.19,167.03,167.03,57245.0,138.7882,138.7882,138.6554,138.6554,57245.0
2016-02-26 11:25:00,167.05,167.06,166.78,166.78,41280.0,138.672,138.6803,138.4479,138.4479,41280.0
2016-02-26 11:30:00,166.76,166.82,166.68,166.79,61401.0,138.4313,138.4811,138.3649,138.4562,61401.0
2016-02-26 11:35:00,166.78,166.94,166.66,166.76,57108.0,138.4479,138.5807,138.3483,138.4313,57108.0
2016-02-26 11:40:00,166.75,166.85,166.67,166.8,62739.0,138.423,138.506,138.3566,138.4645,62739.0
2016-02-26 11:45:00,166.78,166.98,166.73,166.95,59231.0,138.4479,138.6139,138.4064,138.589,59231.0
2016-02-26 11:50:00,166.89,166.93,166.79,166.9,20706.0,138.5392,138.5724,138.4562,138.5475,20706.0
2016-02-26 11:55:00,166.87,166.97,166.79,166.89,93670.0,138.5226,138.6056,138.4562,138.5392,93670.0
2016-02-26 12:00:00,166.85,166.85,166.57,166.62,68554.0,138.506,138.506,138.2736,138.3151,68554.0
2016-02-26 12:05:00,166.61,166.8,166.49,166.76,62887.0,138.3068,138.4645,138.2072,138.4313,62887.0
2016-02-26 12:10:00,166.78,166.84,166.66,166.71,34186.0,138.4479,138.4977,138.3483,138.3898,34186.0
2016-02-26 12:15:00,166.72,166.98,166.67,166.93,19429.0,138.3981,138.6139,138.3566,138.5724,19429.0
2016-02-26 12:20:00,166.91,166.96,166.82,166.89,17003.0,138.5558,138.5973,138.4811,138.5392,17003.0
2016-02-26 12:25:00,166.83,167.07,166.83,166.97,17060.0,138.4894,138.6886,138.4894,138.6056,17060.0
2016-02-26 12:30:00,166.99,167.1,166.95,167.07,18190.0,138.6222,138.7135,138.589,138.6886,18190.0
2016-02-26 12:35:00,167.04,167.05,166.95,166.98,6400.0,138.6637,138.672,138.589,138.6139,6400.0
2016-02-26 12:40:00,166.98,166.98,166.83,166.92,28361.0,138.6139,138.6139,138.4894,138.5641,28361.0
2016-02-26 12:45:00,166.92,167.04,166.89,166.93,30198.0,138.5641,138.6637,138.5392,138.5724,30198.0
2016-02-26 12:50:00,166.93,167.15,166.87,167.14,25939.0,138.5724,138.755,138.5226,138.7467,25939.0
2016-02-26 12:55:00,167.16,167.29,167.08,167.15,20866.0,138.7633,138.8713,138.6969,138.755,20866.0
2016-02-26 13:00:00,167.15,167.26,167.1,167.19,10900.0,138.755,138.8463,138.7135,138.7882,10900.0
2016-02-26 13:05:00,167.09,167.26,167.09,167.21,28335.0,138.7052,138.8463,138.7052,138.8048,28335.0
2016-02-26 13:10:00,167.2,167.2,167.05,167.06,9740.0,138.7965,138.7965,138.672,138.6803,9740.0
2016-02-26 13:15:00,167.0,167.04,166.98,167.03,4797.0,138.6305,138.6637,138.6139,138.6554,4797.0
2016-02-26 13:20:00,167.0,167.06,166.97,166.99,14705.0,138.6305,138.6803,138.6056,138.6222,14705.0
2016-02-26 13:25:00,167.0,167.02,166.9,166.93,13552.0,138.6305,138.6471,138.5475,138.5724,13552.0
2016-02-26 13:30:00,166.94,166.96,166.85,166.87,14091.0,138.5807,138.5973,138.506,138.5226,14091.0
2016-02-26 13:35:00,166.87,167.03,166.87,166.89,37257.0,138.5226,138.6554,138.5226,138.5392,37257.0
2016-02-26 13:40:00,166.9,166.95,166.64,166.68,124500.0,138.5475,138.589,138.3317,138.3649,124500.0
2016-02-26 13:45:00,166.67,166.74,166.63,166.68,12414.0,138.3566,138.4147,138.3234,138.3649,12414.0
2016-02-26 13:50:00,166.66,166.71,166.55,166.62,63505.0,138.3483,138.3898,138.257,138.3151,63505.0
2016-02-26 13:55:00,166.6,166.65,166.46,166.62,74461.0,138.2985,138.34,138.1822,138.3151,74461.0
2016-02-26 14:00:00,166.64,166.74,166.6,166.62,50554.0,138.3317,138.4147,138.2985,138.3151,50554.0
2016-02-26 14:05:00,166.68,166.74,166.65,166.65,9956.0,138.3649,138.4147,138.34,138.34,9956.0
2016-02-26 14:10:00,166.65,166.65,166.48,166.54,22851.0,138.34,138.34,138.1989,138.2487,22851.0
2016-02-26 14:15:00,166.57,166.64,166.49,166.56,22647.0,138.2736,138.3317,138.2072,138.2653,22647.0
2016-02-26 14:20:00,166.55,166.7,166.48,166.65,30312.0,138.257,138.3815,138.1989,138.34,30312.0
2016-02-26 14:25:00,166.63,166.73,166.62,166.66,8269.0,138.3234,138.4064,138.3151,138.3483,8269.0
2016-02-26 14:30:00,166.63,166.63,166.47,166.47,17422.0,138.3234,138.3234,138.1905,138.1905,17422.0
2016-02-26 14:35:00,166.48,166.51,166.17,166.17,55037.0,138.1989,138.2238,137.9415,137.9415,55037.0
2016-02-26 14:40:00,166.16,166.28,166.13,166.27,33975.0,137.9332,138.0328,137.9083,138.0245,33975.0
2016-02-26 14:45:00,166.28,166.38,166.27,166.33,35796.0,138.0328,138.1158,138.0245,138.0743,35796.0
2016-02-26 14:50:00,166.33,166.34,166.21,166.26,13800.0,138.0743,138.0826,137.9747,138.0162,13800.0
2016-02-26 14:55:00,166.24,166.3,166.14,166.14,26065.0,137.9996,138.0494,137.9166,137.9166,26065.0
2016-02-26 15:00:00,166.16,166.51,166.12,166.5,61686.0,137.9332,138.2238,137.9,138.2155,61686.0
2016-02-26 15:05:00,166.5,166.58,166.48,166.5,34477.0,138.2155,138.2819,138.1989,138.2155,34477.0
2016-02-26 15:10:00,166.5,166.52,166.4,166.44,62924.0,138.2155,138.2321,138.1324,138.1656,62924.0
2016-02-26 15:15:00,166.45,166.48,166.38,166.45,7488.0,138.1739,138.1989,138.1158,138.1739,7488.0
2016-02-26 15:20:00,166.48,166.48,166.31,166.42,14231.0,138.1989,138.1989,138.0577,138.149,14231.0
2016-02-26 15:25:00,166.41,166.42,166.25,166.31,92605.0,138.1407,138.149,138.0079,138.0577,92605.0
2016-02-26 15:30:00,166.32,166.5,166.31,166.47,35406.0,138.066,138.2155,138.0577,138.1905,35406.0
2016-02-26 15:35:00,166.46,166.51,166.34,166.35,23063.0,138.1822,138.2238,138.0826,138.0909,23063.0
2016-02-26 15:40:00,166.36,166.49,166.36,166.46,119530.0,138.0992,138.2072,138.0992,138.1822,119530.0
2016-02-26 15:45:00,166.46,166.54,166.46,166.48,38389.0,138.1822,138.2487,138.1822,138.1989,38389.0
2016-02-26 15:50:00,166.48,166.52,166.46,166.49,55058.0,138.1989,138.2321,138.1822,138.2072,55058.0
2016-02-26 15:55:00,166.5,166.5,166.22,166.26,148222.0,138.2155,138.2155,137.983,138.0162,148222.0
2016-02-29 09:30:00,166.16,166.48,166.14,166.34,131077.0,137.9332,138.1989,137.9166,138.0826,131077.0
2016-02-29 09:35:00,166.32,166.58,166.27,166.32,63218.0,138.066,138.2819,138.0245,138.066,63218.0
2016-02-29 09:40:00,166.36,166.5,166.08,166.13,50013.0,138.0992,138.2155,137.8668,137.9083,50013.0
2016-02-29 09:45:00,166.09,166.36,165.99,166.32,44557.0,137.8751,138.0992,137.7921,138.066,44557.0
2016-02-29 09:50:00,166.33,166.59,166.33,166.58,46312.0,138.0743,138.2902,138.0743,138.2819,46312.0
2016-02-29 09:55:00,166.57,166.57,166.33,166.33,38024.0,138.2736,138.2736,138.0743,138.0743,38024.0
2016-02-29 10:00:00,166.32,166.32,166.02,166.04,49990.0,138.066,138.066,137.817,137.8336,49990.0
2016-02-29 10:05:00,166.06,166.34,166.06,166.09,45599.0,137.8502,138.0826,137.8502,137.8751,45599.0
2016-02-29 10:10:00,166.1,166.21,166.0,166.15,30960.0,137.8834,137.9747,137.8004,137.9249,30960.0
2016-02-29 10:15:00,166.16,166.3,166.05,166.05,57168.0,137.9332,138.0494,137.8419,137.8419,57168.0
2016-02-29 10:20:00,166.04,166.35,166.04,166.29,116057.0,137.8336,138.0909,137.8336,138.0411,116057.0
2016-02-29 10:25:00,166.33,166.33,166.07,166.11,17365.0,138.0743,138.0743,137.8585,137.8917,17365.0
2016-02-29 10:30:00,166.23,166.24,166.03,166.03,26446.0,137.9913,137.9996,137.8253,137.8253,26446.0
2016-02-29 10:35:00,166.05,166.11,165.93,166.11,13403.0,137.8419,137.8917,137.7423,137.8917,13403.0
2016-02-29 10:40:00,166.07,166.22,166.07,166.21,15496.0,137.8585,137.983,137.8585,137.9747,15496.0
2016-02-29 10:45:00,166.2,166.32,166.17,166.25,30948.0,137.9664,138.066,137.9415,138.0079,30948.0
2016-02-29 10:50:00,166.25,166.46,166.18,166.42,53508.0,138.0079,138.1822,137.9498,138.149,53508.0
2016-02-29 10:55:00,166.43,166.45,166.33,166.4,35825.0,138.1573,138.1739,138.0743,138.1324,35825.0
2016-02-29 11:00:00,166.45,166.59,166.43,166.46,68412.0,138.1739,138.2902,138.1573,138.1822,68412.0
2016-02-29 11:05:00,166.46,166.55,166.45,166.51,26471.0,138.1822,138.257,138.1739,138.2238,26471.0
2016-02-29 11:10:00,166.53,166.63,166.48,166.53,41097.0,138.2404,138.3234,138.1989,138.2404,41097.0
2016-02-29 11:15:00,166.56,166.67,166.56,166.63,36598.0,138.2653,138.3566,138.2653,138.3234,36598.0
2016-02-29 11:20:00,166.64,166.83,166.62,166.79,48871.0,138.3317,138.4894,138.3151,138.4562,48871.0
2016-02-29 11:25:00,166.85,166.85,166.63,166.64,38404.0,138.506,138.506,138.3234,138.3317,38404.0
2016-02-29 11:30:00,166.65,167.02,166.62,166.99,73173.0,138.34,138.6471,138.3151,138.6222,73173.0
2016-02-29 11:35:00,167.01,167.21,166.93,167.18,150154.0,138.6388,138.8048,138.5724,138.7799,150154.0
2016-02-29 11:40:00,167.17,167.2,167.04,167.05,42255.0,138.7716,138.7965,138.6637,138.672,42255.0
2016-02-29 11:45:00,167.06,167.1,166.99,167.01,16852.0,138.6803,138.7135,138.6222,138.6388,16852.0
2016-02-29 11:50:00,167.02,167.07,166.96,167.06,11727.0,138.6471,138.6886,138.5973,138.6803,11727.0
2016-02-29 11:55:00,167.01,167.01,166.93,166.95,8977.0,138.6388,138.6388,138.5724,138.589,8977.0
2016-02-29 12:00:00,166.98,167.0,166.92,166.93,13273.0,138.6139,138.6305,138.5641,138.5724,13273.0
2016-02-29 12:05:00,166.93,166.94,166.86,166.87,38411.0,138.5724,138.5807,138.5143,138.5226,38411.0
2016-02-29 12:10:00,166.88,166.98,166.88,166.97,18361.0,138.5309,138.6139,138.5309,138.6056,18361.0
2016-02-29 12:15:00,166.96,167.04,166.95,167.01,31795.0,138.5973,138.6637,138.589,138.6388,31795.0
2016-02-29 12:20:00,167.03,167.05,166.88,166.92,16630.0,138.6554,138.672,138.5309,138.5641,16630.0
2016-02-29 12:25:00,166.93,166.93,166.74,166.84,29081.0,138.5724,138.5724,138.4147,138.4977,29081.0
2016-02-29 12:30:00,166.84,166.84,166.71,166.83,19505.0,138.4977,138.4977,138.3898,138.4894,19505.0
2016-02-29 12:35:00,166.82,166.88,166.72,166.75,49854.0,138.4811,138.5309,138.3981,138.423,49854.0
2016-02-29 12:40:00,166.77,166.83,166.75,166.77,8843.0,138.4396,138.4894,138.423,138.4396,8843.0
2016-02-29 12:45:00,166.77,166.84,166.75,166.76,14080.0,138.4396,138.4977,138.423,138.4313,14080.0
2016-02-29 12:50:00,166.8,166.89,166.8,166.89,6011.0,138.4645,138.5392,138.4645,138.5392,6011.0
2016-02-29 12:55:00,166.88,166.91,166.79,166.91,13722.0,138.5309,138.5558,138.4562,138.5558,13722.0
2016-02-29 13:00:00,166.92,166.95,166.85,166.92,8878.0,138.5641,138.589,138.506,138.5641,8878.0
2016-02-29 13:05:00,166.9,166.9,166.86,166.88,1500.0,138.5475,138.5475,138.5143,138.5309,1500.0
2016-02-29 13:10:00,166.88,166.89,166.7,166.71,7202.0,138.5309,138.5392,138.3815,138.3898,7202.0
2016-02-29 13:15:00,166.7,166.83,166.7,166.78,10891.0,138.3815,138.4894,138.3815,138.4479,10891.0
2016-02-29 13:20:00,166.8,166.83,166.77,166.79,5914.0,138.4645,138.4894,138.4396,138.4562,5914.0
2016-02-29 13:25:00,166.76,166.8,166.6,166.62,37427.0,138.4313,138.4645,138.2985,138.3151,37427.0
2016-02-29 13:30:00,166.61,166.62,166.5,166.54,55926.0,138.3068,138.3151,138.2155,138.2487,55926.0
2016-02-29 13:35:00,166.55,166.61,166.53,166.59,9006.0,138.257,138.3068,138.2404,138.2902,9006.0
2016-02-29 13:40:00,166.59,166.6,166.45,166.52,8356.0,138.2902,138.2985,138.1739,138.2321,8356.0
2016-02-29 13:45:00,166.55,166.59,166.53,166.55,8310.0,138.257,138.2902,138.2404,138.257,8310.0
2016-02-29 13:50:00,166.56,166.63,166.55,166.63,2300.0,138.2653,138.3234,138.257,138.3234,2300.0
2016-02-29 13:55:00,166.61,166.67,166.58,166.63,11536.0,138.3068,138.3566,138.2819,138.3234,11536.0
2016-02-29 14:00:00,166.64,166.66,166.52,166.55,34317.0,138.3317,138.3483,138.2321,138.257,34317.0
2016-02-29 14:05:00,166.59,166.59,166.27,166.29,44987.0,138.2902,138.2902,138.0245,138.0411,44987.0
2016-02-29 14:10:00,166.29,166.3,166.19,166.2,44776.0,138.0411,138.0494,137.9581,137.9664,44776.0
2016-02-29 14:15:00,166.18,166.23,166.09,166.18,40774.0,137.9498,137.9913,137.8751,137.9498,40774.0
2016-02-29 14:20:00,166.15,166.15,165.88,165.95,61740.0,137.9249,137.9249,137.7008,137.7589,61740.0
2016-02-29 14:25:00,165.94,166.11,165.87,166.08,28433.0,137.7506,137.8917,137.6925,137.8668,28433.0
2016-02-29 14:30:00,166.08,166.13,165.96,165.98,25504.0,137.8668,137.9083,137.7672,137.7838,25504.0
2016-02-29 14:35:00,165.96,166.06,165.95,166.02,14081.0,137.7672,137.8502,137.7589,137.817,14081.0
2016-02-29 14:40:00,166.02,166.02,165.7,165.77,25200.0,137.817,137.817,137.5514,137.6095,25200.0
2016-02-29 14:45:00,165.75,165.83,165.65,165.79,43618.0,137.5929,137.6593,137.5098,137.6261,43618.0
2016-02-29 14:50:00,165.77,165.87,165.75,165.75,39677.0,137.6095,137.6925,137.5929,137.5929,39677.0
2016-02-29 14:55:00,165.74,165.8,165.61,165.67,60073.0,137.5846,137.6344,137.4766,137.5265,60073.0
2016-02-29 15:00:00,165.67,165.67,165.44,165.52,27244.0,137.5265,137.5265,137.3355,137.4019,27244.0
2016-02-29 15:05:00,165.51,165.51,165.22,165.4,85368.0,137.3936,137.3936,137.1529,137.3023,85368.0
2016-02-29 15:10:00,165.39,165.42,165.24,165.29,57227.0,137.294,137.3189,137.1695,137.211,57227.0
2016-02-29 15:15:00,165.27,165.31,165.12,165.21,85440.0,137.1944,137.2276,137.0699,137.1446,85440.0
2016-02-29 15:20:00,165.21,165.42,165.17,165.39,68440.0,137.1446,137.3189,137.1114,137.294,68440.0
2016-02-29 15:25:00,165.38,165.55,165.32,165.53,54717.0,137.2857,137.4268,137.2359,137.4102,54717.0
2016-02-29 15:30:00,165.52,165.64,165.43,165.52,62713.0,137.4019,137.5015,137.3272,137.4019,62713.0
2016-02-29 15:35:00,165.53,165.6,165.39,165.6,34251.0,137.4102,137.4683,137.294,137.4683,34251.0
2016-02-29 15:40:00,165.58,165.58,165.41,165.57,46343.0,137.4517,137.4517,137.3106,137.4434,46343.0
2016-02-29 15:45:00,165.58,165.64,165.45,165.52,63594.0,137.4517,137.5015,137.3438,137.4019,63594.0
2016-02-29 15:50:00,165.51,165.53,165.27,165.37,48975.0,137.3936,137.4102,137.1944,137.2774,48975.0
2016-02-29 15:55:00,165.36,165.49,165.04,165.05,225505.0,137.2691,137.377,137.0035,137.0118,225505.0
2016-03-01 09:30:00,166.01,166.35,165.91,166.05,95224.0,137.8087,138.0909,137.7257,137.8419,95224.0
2016-03-01 09:35:00,166.06,166.11,165.83,165.89,55514.0,137.8502,137.8917,137.6593,137.7091,55514.0
2016-03-01 09:40:00,165.83,166.03,165.71,165.96,85069.0,137.6593,137.8253,137.5597,137.7672,85069.0
2016-03-01 09:45:00,165.98,166.08,165.71,165.92,84360.0,137.7838,137.8668,137.5597,137.734,84360.0
2016-03-01 09:50:00,165.88,166.13,165.85,166.09,49273.0,137.7008,137.9083,137.6759,137.8751,49273.0
2016-03-01 09:55:00,166.08,166.12,165.94,166.1,32023.0,137.8668,137.9,137.7506,137.8834,32023.0
2016-03-01 10:00:00,166.09,166.61,166.09,166.35,100019.0,137.8751,138.3068,137.8751,138.0909,100019.0
2016-03-01 10:05:00,166.36,166.44,166.25,166.33,83568.0,138.0992,138.1656,138.0079,138.0743,83568.0
2016-03-01 10:10:00,166.33,166.47,166.23,166.37,42892.0,138.0743,138.1905,137.9913,138.1075,42892.0
2016-03-01 10:15:00,166.39,166.4,166.09,166.22,51947.0,138.1241,138.1324,137.8751,137.983,51947.0
2016-03-01 10:20:00,166.24,166.85,166.24,166.84,88653.0,137.9996,138.506,137.9996,138.4977,88653.0
2016-03-01 10:25:00,166.84,166.94,166.75,166.87,72945.0,138.4977,138.5807,138.423,138.5226,72945.0
2016-03-01 10:30:00,166.87,167.08,166.77,167.02,78299.0,138.5226,138.6969,138.4396,138.6471,78299.0
2016-03-01 10:35:00,167.0,167.11,166.96,166.96,47224.0,138.6305,138.7218,138.5973,138.5973,47224.0
2016-03-01 10:40:00,167.0,167.05,166.93,167.04,24441.0,138.6305,138.672,138.5724,138.6637,24441.0
2016-03-01 10:45:00,167.04,167.04,166.8,166.83,72820.0,138.6637,138.6637,138.4645,138.4894,72820.0
2016-03-01 10:50:00,166.87,166.88,166.8,166.84,17508.0,138.5226,138.5309,138.4645,138.4977,17508.0
2016-03-01 10:55:00,166.86,166.88,166.69,166.75,52704.0,138.5143,138.5309,138.3732,138.423,52704.0
2016-03-01 11:00:00,166.79,166.92,166.78,166.86,24452.0,138.4562,138.5641,138.4479,138.5143,24452.0
2016-03-01 11:05:00,166.82,166.97,166.78,166.96,22644.0,138.4811,138.6056,138.4479,138.5973,22644.0
2016-03-01 11:10:00,166.97,167.04,166.93,167.04,17577.0,138.6056,138.6637,138.5724,138.6637,17577.0
2016-03-01 11:15:00,167.05,167.24,167.0,167.15,68100.0,138.672,138.8297,138.6305,138.755,68100.0
2016-03-01 11:20:00,167.15,167.28,167.12,167.19,44349.0,138.755,138.8629,138.7301,138.7882,44349.0
2016-03-01 11:25:00,167.21,167.32,167.21,167.28,42182.0,138.8048,138.8962,138.8048,138.8629,42182.0
2016-03-01 11:30:00,167.29,167.37,167.27,167.31,19451.0,138.8713,138.9377,138.8546,138.8879,19451.0
2016-03-01 11:35:00,167.39,167.48,167.31,167.45,43169.0,138.9543,139.029,138.8879,139.0041,43169.0
2016-03-01 11:40:00,167.46,167.5,167.4,167.42,64931.0,139.0124,139.0456,138.9626,138.9792,64931.0
2016-03-01 11:45:00,167.41,167.55,167.4,167.51,53496.0,138.9709,139.0871,138.9626,139.0539,53496.0
2016-03-01 11:50:00,167.55,167.69,167.51,167.65,34121.0,139.0871,139.2033,139.0539,139.1701,34121.0
2016-03-01 11:55:00,167.63,167.68,167.57,167.63,42860.0,139.1535,139.195,139.1037,139.1535,42860.0
2016-03-01 12:00:00,167.65,167.91,167.62,167.91,66225.0,139.1701,139.3859,139.1452,139.3859,66225.0
2016-03-01 12:05:00,167.91,168.07,167.87,167.95,85003.0,139.3859,139.5187,139.3527,139.4191,85003.0
2016-03-01 12:10:00,167.98,167.98,167.82,167.83,44828.0,139.444,139.444,139.3112,139.3195,44828.0
2016-03-01 12:15:00,167.82,167.89,167.79,167.88,24496.0,139.3112,139.3693,139.2863,139.361,24496.0
2016-03-01 12:20:00,167.89,167.93,167.83,167.83,21376.0,139.3693,139.4025,139.3195,139.3195,21376.0
2016-03-01 12:25:00,167.86,167.9,167.83,167.9,10878.0,139.3444,139.3776,139.3195,139.3776,10878.0
2016-03-01 12:30:00,167.91,167.93,167.8,167.92,21723.0,139.3859,139.4025,139.2946,139.3942,21723.0
2016-03-01 12:35:00,167.93,167.95,167.82,167.82,21310.0,139.4025,139.4191,139.3112,139.3112,21310.0
2016-03-01 12:40:00,167.84,167.97,167.8,167.95,9887.0,139.3278,139.4357,139.2946,139.4191,9887.0
2016-03-01 12:45:00,167.94,168.06,167.94,167.95,15631.0,139.4108,139.5104,139.4108,139.4191,15631.0
2016-03-01 12:50:00,167.95,168.06,167.94,168.02,22015.0,139.4191,139.5104,139.4108,139.4772,22015.0
2016-03-01 12:55:00,168.01,168.14,167.96,168.14,25891.0,139.4689,139.5769,139.4274,139.5769,25891.0
2016-03-01 13:00:00,168.06,168.06,167.91,167.98,20456.0,139.5104,139.5104,139.3859,139.444,20456.0
2016-03-01 13:05:00,167.95,168.06,167.93,168.03,20489.0,139.4191,139.5104,139.4025,139.4855,20489.0
2016-03-01 13:10:00,168.04,168.1,168.0,168.09,15032.0,139.4938,139.5436,139.4606,139.5353,15032.0
2016-03-01 13:15:00,168.1,168.13,168.07,168.09,20590.0,139.5436,139.5686,139.5187,139.5353,20590.0
2016-03-01 13:20:00,168.12,168.28,168.1,168.11,55431.0,139.5603,139.6931,139.5436,139.552,55431.0
2016-03-01 13:25:00,168.16,168.26,168.16,168.21,25809.0,139.5935,139.6765,139.5935,139.635,25809.0
2016-03-01 13:30:00,168.24,168.35,168.24,168.3,38553.0,139.6599,139.7512,139.6599,139.7097,38553.0
2016-03-01 13:35:00,168.31,168.38,168.28,168.34,21441.0,139.718,139.7761,139.6931,139.7429,21441.0
2016-03-01 13:40:00,168.33,168.46,168.32,168.43,52021.0,139.7346,139.8425,139.7263,139.8176,52021.0
2016-03-01 13:45:00,168.41,168.45,168.34,168.4,43473.0,139.801,139.8342,139.7429,139.7927,43473.0
2016-03-01 13:50:00,168.39,168.39,168.24,168.25,51550.0,139.7844,139.7844,139.6599,139.6682,51550.0
2016-03-01 13:55:00,168.26,168.31,168.17,168.29,36176.0,139.6765,139.718,139.6018,139.7014,36176.0
2016-03-01 14:00:00,168.29,168.3,168.22,168.29,29913.0,139.7014,139.7097,139.6433,139.7014,29913.0
2016-03-01 14:05:00,168.28,168.39,168.26,168.28,59998.0,139.6931,139.7844,139.6765,139.6931,59998.0
2016-03-01 14:10:00,168.29,168.33,168.15,168.15,47074.0,139.7014,139.7346,139.5852,139.5852,47074.0
2016-03-01 14:15:00,168.13,168.23,168.13,168.2,12307.0,139.5686,139.6516,139.5686,139.6267,12307.0
2016-03-01 14:20:00,168.21,168.22,168.09,168.09,27170.0,139.635,139.6433,139.5353,139.5353,27170.0
2016-03-01 14:25:00,168.05,168.18,168.02,168.15,21738.0,139.5021,139.6101,139.4772,139.5852,21738.0
2016-03-01 14:30:00,168.15,168.24,168.15,168.19,42504.0,139.5852,139.6599,139.5852,139.6184,42504.0
2016-03-01 14:35:00,168.2,168.2,168.08,168.09,82945.0,139.6267,139.6267,139.527,139.5353,82945.0
2016-03-01 14:40:00,168.09,168.27,168.08,168.24,49046.0,139.5353,139.6848,139.527,139.6599,49046.0
2016-03-01 14:45:00,168.24,168.32,168.21,168.23,49820.0,139.6599,139.7263,139.635,139.6516,49820.0
2016-03-01 14:50:00,168.27,168.36,168.27,168.34,22217.0,139.6848,139.7595,139.6848,139.7429,22217.0
2016-03-01 14:55:00,168.33,168.5,168.33,168.48,30609.0,139.7346,139.8757,139.7346,139.8591,30609.0
2016-03-01 15:00:00,168.47,168.55,168.42,168.52,54998.0,139.8508,139.9172,139.8093,139.8923,54998.0
2016-03-01 15:05:00,168.52,168.59,168.47,168.54,26057.0,139.8923,139.9504,139.8508,139.9089,26057.0
2016-03-01 15:10:00,168.54,168.57,168.41,168.42,93963.0,139.9089,139.9338,139.801,139.8093,93963.0
2016-03-01 15:15:00,168.43,168.44,168.35,168.4,20467.0,139.8176,139.8259,139.7512,139.7927,20467.0
2016-03-01 15:20:00,168.4,168.4,168.32,168.33,24904.0,139.7927,139.7927,139.7263,139.7346,24904.0
2016-03-01 15:25:00,168.31,168.39,168.29,168.32,40338.0,139.718,139.7844,139.7014,139.7263,40338.0
2016-03-01 15:30:00,168.31,168.36,168.25,168.32,55356.0,139.718,139.7595,139.6682,139.7263,55356.0
2016-03-01 15:35:00,168.36,168.37,168.22,168.24,59889.0,139.7595,139.7678,139.6433,139.6599,59889.0
2016-03-01 15:40:00,168.22,168.32,168.16,168.27,56692.0,139.6433,139.7263,139.5935,139.6848,56692.0
2016-03-01 15:45:00,168.27,168.3,168.17,168.17,81001.0,139.6848,139.7097,139.6018,139.6018,81001.0
2016-03-01 15:50:00,168.18,168.28,168.17,168.26,84697.0,139.6101,139.6931,139.6018,139.6765,84697.0
2016-03-01 15:55:00,168.26,168.53,168.25,168.52,171974.0,139.6765,139.9006,139.6682,139.8923,171974.0
2016-03-02 09:30:00,168.02,168.25,168.02,168.06,125518.0,139.4772,139.6682,139.4772,139.5104,125518.0
2016-03-02 09:35:00,168.04,168.36,168.01,168.12,164980.0,139.4938,139.7595,139.4689,139.5603,164980.0
2016-03-02 09:40:00,168.14,168.3,168.09,168.26,49480.0,139.5769,139.7097,139.5353,139.6765,49480.0
2016-03-02 09:45:00,168.23,168.29,168.14,168.17,91809.0,139.6516,139.7014,139.5769,139.6018,91809.0
2016-03-02 09:50:00,168.16,168.16,167.83,167.84,78773.0,139.5935,139.5935,139.3195,139.3278,78773.0
2016-03-02 09:55:00,167.85,168.04,167.83,167.97,63154.0,139.3361,139.4938,139.3195,139.4357,63154.0
2016-03-02 10:00:00,167.99,168.1,167.92,168.03,47176.0,139.4523,139.5436,139.3942,139.4855,47176.0
2016-03-02 10:05:00,168.04,168.33,168.04,168.3,19320.0,139.4938,139.7346,139.4938,139.7097,19320.0
2016-03-02 10:10:00,168.32,168.48,168.28,168.42,46199.0,139.7263,139.8591,139.6931,139.8093,46199.0
2016-03-02 10:15:00,168.44,168.48,168.28,168.32,29210.0,139.8259,139.8591,139.6931,139.7263,29210.0
2016-03-02 10:20:00,168.28,168.28,168.12,168.15,11281.0,139.6931,139.6931,139.5603,139.5852,11281.0
2016-03-02 10:25:00,168.09,168.1,168.01,168.06,20726.0,139.5353,139.5436,139.4689,139.5104,20726.0
2016-03-02 10:30:00,168.03,168.03,167.55,167.92,201404.0,139.4855,139.4855,139.0871,139.3942,201404.0
2016-03-02 10:35:00,167.89,167.99,167.71,167.71,42494.0,139.3693,139.4523,139.2199,139.2199,42494.0
2016-03-02 10:40:00,167.7,167.79,167.6,167.77,100358.0,139.2116,139.2863,139.1286,139.2697,100358.0
2016-03-02 10:45:00,167.76,167.92,167.76,167.9,25819.0,139.2614,139.3942,139.2614,139.3776,25819.0
2016-03-02 10:50:00,167.88,168.06,167.82,168.06,16493.0,139.361,139.5104,139.3112,139.5104,16493.0
2016-03-02 10:55:00,168.07,168.37,168.06,168.35,48836.0,139.5187,139.7678,139.5104,139.7512,48836.0
2016-03-02 11:00:00,168.34,168.63,168.28,168.52,86584.0,139.7429,139.9836,139.6931,139.8923,86584.0
2016-03-02 11:05:00,168.54,168.7,168.54,168.61,39907.0,139.9089,140.0417,139.9089,139.967,39907.0
2016-03-02 11:10:00,168.61,168.74,168.59,168.61,30926.0,139.967,140.0749,139.9504,139.967,30926.0
2016-03-02 11:15:00,168.61,168.66,168.53,168.53,47054.0,139.967,140.0085,139.9006,139.9006,47054.0
2016-03-02 11:20:00,168.53,168.6,168.45,168.56,21306.0,139.9006,139.9587,139.8342,139.9255,21306.0
2016-03-02 11:25:00,168.55,168.6,168.44,168.6,22279.0,139.9172,139.9587,139.8259,139.9587,22279.0
2016-03-02 11:30:00,168.62,168.78,168.48,168.59,22798.0,139.9753,140.1081,139.8591,139.9504,22798.0
2016-03-02 11:35:00,168.51,168.54,168.39,168.5,45448.0,139.884,139.9089,139.7844,139.8757,45448.0
2016-03-02 11:40:00,168.49,168.53,168.41,168.51,11687.0,139.8674,139.9006,139.801,139.884,11687.0
2016-03-02 11:45:00,168.54,168.56,168.39,168.51,17361.0,139.9089,139.9255,139.7844,139.884,17361.0
2016-03-02 11:50:00,168.43,168.49,168.34,168.36,11514.0,139.8176,139.8674,139.7429,139.7595,11514.0
2016-03-02 11:55:00,168.38,168.45,168.17,168.19,58707.0,139.7761,139.8342,139.6018,139.6184,58707.0
2016-03-02 12:00:00,168.18,168.21,168.07,168.1,20998.0,139.6101,139.635,139.5187,139.5436,20998.0
2016-03-02 12:05:00,168.1,168.14,168.02,168.09,51586.0,139.5436,139.5769,139.4772,139.5353,51586.0
2016-03-02 12:10:00,168.08,168.21,168.07,168.19,6673.0,139.527,139.635,139.5187,139.6184,6673.0
2016-03-02 12:15:00,168.21,168.26,168.18,168.19,14574.0,139.635,139.6765,139.6101,139.6184,14574.0
2016-03-02 12:20:00,168.22,168.27,168.13,168.13,13595.0,139.6433,139.6848,139.5686,139.5686,13595.0
2016-03-02 12:25:00,168.1,168.2,168.09,168.13,10101.0,139.5436,139.6267,139.5353,139.5686,10101.0
2016-03-02 12:30:00,168.13,168.14,168.08,168.11,13500.0,139.5686,139.5769,139.527,139.552,13500.0
2016-03-02 12:35:00,168.11,168.38,168.11,168.33,20543.0,139.552,139.7761,139.552,139.7346,20543.0
2016-03-02 12:40:00,168.42,168.44,168.4,168.42,8866.0,139.8093,139.8259,139.7927,139.8093,8866.0
2016-03-02 12:45:00,168.42,168.51,168.37,168.44,6100.0,139.8093,139.884,139.7678,139.8259,6100.0
2016-03-02 12:50:00,168.43,168.44,168.34,168.4,15423.0,139.8176,139.8259,139.7429,139.7927,15423.0
2016-03-02 12:55:00,168.4,168.48,168.36,168.48,8370.0,139.7927,139.8591,139.7595,139.8591,8370.0
2016-03-02 13:00:00,168.5,168.5,168.37,168.4,8481.0,139.8757,139.8757,139.7678,139.7927,8481.0
2016-03-02 13:05:00,168.39,168.44,168.38,168.43,3388.0,139.7844,139.8259,139.7761,139.8176,3388.0
2016-03-02 13:10:00,168.42,168.48,168.36,168.47,9674.0,139.8093,139.8591,139.7595,139.8508,9674.0
2016-03-02 13:15:00,168.48,168.48,168.4,168.46,5675.0,139.8591,139.8591,139.7927,139.8425,5675.0
2016-03-02 13:20:00,168.45,168.46,168.3,168.41,23210.0,139.8342,139.8425,139.7097,139.801,23210.0
2016-03-02 13:25:00,168.42,168.49,168.42,168.45,23191.0,139.8093,139.8674,139.8093,139.8342,23191.0
2016-03-02 13:30:00,168.47,168.5,168.42,168.49,7673.0,139.8508,139.8757,139.8093,139.8674,7673.0
2016-03-02 13:35:00,168.46,168.48,168.43,168.47,5660.0,139.8425,139.8591,139.8176,139.8508,5660.0
2016-03-02 13:40:00,168.51,168.59,168.51,168.59,37814.0,139.884,139.9504,139.884,139.9504,37814.0
2016-03-02 13:45:00,168.57,168.61,168.51,168.55,61565.0,139.9338,139.967,139.884,139.9172,61565.0
2016-03-02 13:50:00,168.57,168.59,168.47,168.59,19175.0,139.9338,139.9504,139.8508,139.9504,19175.0
2016-03-02 13:55:00,168.58,168.58,168.24,168.26,25808.0,139.9421,139.9421,139.6599,139.6765,25808.0
2016-03-02 14:00:00,168.25,168.38,168.25,168.38,30231.0,139.6682,139.7761,139.6682,139.7761,30231.0
2016-03-02 14:05:00,168.36,168.36,168.11,168.15,38900.0,139.7595,139.7595,139.552,139.5852,38900.0
2016-03-02 14:10:00,168.13,168.23,168.04,168.13,21843.0,139.5686,139.6516,139.4938,139.5686,21843.0
2016-03-02 14:15:00,168.16,168.25,168.11,168.14,21373.0,139.5935,139.6682,139.552,139.5769,21373.0
2016-03-02 14:20:00,168.13,168.29,168.13,168.25,13714.0,139.5686,139.7014,139.5686,139.6682,13714.0
2016-03-02 14:25:00,168.28,168.42,168.27,168.34,32530.0,139.6931,139.8093,139.6848,139.7429,32530.0
2016-03-02 14:30:00,168.36,168.43,168.35,168.42,13887.0,139.7595,139.8176,139.7512,139.8093,13887.0
2016-03-02 14:35:00,168.47,168.54,168.41,168.5,20585.0,139.8508,139.9089,139.801,139.8757,20585.0
2016-03-02 14:40:00,168.5,168.67,168.5,168.64,20374.0,139.8757,140.0168,139.8757,139.9919,20374.0
2016-03-02 14:45:00,168.65,168.65,168.54,168.61,10648.0,140.0002,140.0002,139.9089,139.967,10648.0
2016-03-02 14:50:00,168.65,168.74,168.61,168.61,20635.0,140.0002,140.0749,139.967,139.967,20635.0
2016-03-02 14:55:00,168.62,168.63,168.55,168.57,9373.0,139.9753,139.9836,139.9172,139.9338,9373.0
2016-03-02 15:00:00,168.57,168.58,168.43,168.45,8035.0,139.9338,139.9421,139.8176,139.8342,8035.0
2016-03-02 15:05:00,168.44,168.47,168.32,168.38,31239.0,139.8259,139.8508,139.7263,139.7761,31239.0
2016-03-02 15:10:00,168.44,168.64,168.43,168.64,16547.0,139.8259,139.9919,139.8176,139.9919,16547.0
2016-03-02 15:15:00,168.66,168.66,168.52,168.54,20593.0,140.0085,140.0085,139.8923,139.9089,20593.0
2016-03-02 15:20:00,168.53,168.73,168.53,168.66,26043.0,139.9006,140.0666,139.9006,140.0085,26043.0
2016-03-02 15:25:00,168.68,168.68,168.53,168.54,17404.0,140.0251,140.0251,139.9006,139.9089,17404.0
2016-03-02 15:30:00,168.56,168.68,168.41,168.67,77828.0,139.9255,140.0251,139.801,140.0168,77828.0
2016-03-02 15:35:00,168.66,168.71,168.58,168.62,49794.0,140.0085,140.05,139.9421,139.9753,49794.0
2016-03-02 15:40:00,168.58,168.74,168.58,168.73,54527.0,139.9421,140.0749,139.9421,140.0666,54527.0
2016-03-02 15:45:00,168.77,168.78,168.63,168.72,27968.0,140.0998,140.1081,139.9836,140.0583,27968.0
2016-03-02 15:50:00,168.72,168.76,168.6,168.75,73979.0,140.0583,140.0915,139.9587,140.0832,73979.0
2016-03-02 15:55:00,168.75,168.93,168.72,168.88,207573.0,140.0832,140.2327,140.0583,140.1911,207573.0
2016-03-03 09:30:00,168.73,168.82,168.54,168.61,97163.0,140.0666,140.1413,139.9089,139.967,97163.0
2016-03-03 09:35:00,168.62,168.75,168.54,168.54,52307.0,139.9753,140.0832,139.9089,139.9089,52307.0
2016-03-03 09:40:00,168.53,168.63,168.29,168.35,105760.0,139.9006,139.9836,139.7014,139.7512,105760.0
2016-03-03 09:45:00,168.36,168.49,168.31,168.49,32879.0,139.7595,139.8674,139.718,139.8674,32879.0
2016-03-03 09:50:00,168.51,168.57,168.46,168.53,59865.0,139.884,139.9338,139.8425,139.9006,59865.0
2016-03-03 09:55:00,168.53,168.53,168.39,168.43,39781.0,139.9006,139.9006,139.7844,139.8176,39781.0
2016-03-03 10:00:00,168.46,168.54,168.27,168.54,129723.0,139.8425,139.9089,139.6848,139.9089,129723.0
2016-03-03 10:05:00,168.5,168.6,168.47,168.56,26653.0,139.8757,139.9587,139.8508,139.9255,26653.0
2016-03-03 10:10:00,168.54,168.62,168.24,168.26,55123.0,139.9089,139.9753,139.6599,139.6765,55123.0
2016-03-03 10:15:00,168.25,168.46,168.23,168.45,43609.0,139.6682,139.8425,139.6516,139.8342,43609.0
2016-03-03 10:20:00,168.44,168.47,168.4,168.42,10427.0,139.8259,139.8508,139.7927,139.8093,10427.0
2016-03-03 10:25:00,168.43,168.66,168.38,168.64,25931.0,139.8176,140.0085,139.7761,139.9919,25931.0
2016-03-03 10:30:00,168.7,168.78,168.68,168.71,25487.0,140.0417,140.1081,140.0251,140.05,25487.0
2016-03-03 10:35:00,168.69,168.73,168.6,168.68,34532.0,140.0334,140.0666,139.9587,140.0251,34532.0
2016-03-03 10:40:00,168.72,168.72,168.53,168.55,26057.0,140.0583,140.0583,139.9006,139.9172,26057.0
2016-03-03 10:45:00,168.57,168.76,168.57,168.72,20886.0,139.9338,140.0915,139.9338,140.0583,20886.0
2016-03-03 10:50:00,168.72,168.82,168.69,168.79,36360.0,140.0583,140.1413,140.0334,140.1164,36360.0
2016-03-03 10:55:00,168.85,168.87,168.72,168.72,161974.0,140.1662,140.1828,140.0583,140.0583,161974.0
2016-03-03 11:00:00,168.73,168.76,168.64,168.65,25793.0,140.0666,140.0915,139.9919,140.0002,25793.0
2016-03-03 11:05:00,168.62,168.72,168.59,168.68,45611.0,139.9753,140.0583,139.9504,140.0251,45611.0
2016-03-03 11:10:00,168.73,168.75,168.57,168.61,17431.0,140.0666,140.0832,139.9338,139.967,17431.0
2016-03-03 11:15:00,168.61,168.66,168.59,168.63,15144.0,139.967,140.0085,139.9504,139.9836,15144.0
2016-03-03 11:20:00,168.59,168.6,168.27,168.3,37139.0,139.9504,139.9587,139.6848,139.7097,37139.0
2016-03-03 11:25:00,168.29,168.36,168.13,168.19,46627.0,139.7014,139.7595,139.5686,139.6184,46627.0
2016-03-03 11:30:00,168.18,168.31,168.12,168.3,19706.0,139.6101,139.718,139.5603,139.7097,19706.0
2016-03-03 11:35:00,168.27,168.32,168.22,168.32,9894.0,139.6848,139.7263,139.6433,139.7263,9894.0
2016-03-03 11:40:00,168.31,168.42,168.23,168.32,31931.0,139.718,139.8093,139.6516,139.7263,31931.0
2016-03-03 11:45:00,168.31,168.45,168.28,168.35,53056.0,139.718,139.8342,139.6931,139.7512,53056.0
2016-03-03 11:50:00,168.37,168.4,168.28,168.34,25222.0,139.7678,139.7927,139.6931,139.7429,25222.0
2016-03-03 11:55:00,168.32,168.43,168.26,168.42,11388.0,139.7263,139.8176,139.6765,139.8093,11388.0
2016-03-03 12:00:00,168.42,168.49,168.36,168.36,12122.0,139.8093,139.8674,139.7595,139.7595,12122.0
2016-03-03 12:05:00,168.35,168.48,168.29,168.44,19948.0,139.7512,139.8591,139.7014,139.8259,19948.0
2016-03-03 12:10:00,168.44,168.47,168.38,168.38,6498.0,139.8259,139.8508,139.7761,139.7761,6498.0
2016-03-03 12:15:00,168.39,168.41,168.3,168.3,12611.0,139.7844,139.801,139.7097,139.7097,12611.0
2016-03-03 12:20:00,168.29,168.38,168.21,168.34,23762.0,139.7014,139.7761,139.635,139.7429,23762.0
2016-03-03 12:25:00,168.3,168.34,168.19,168.22,20153.0,139.7097,139.7429,139.6184,139.6433,20153.0
2016-03-03 12:30:00,168.24,168.4,168.23,168.32,8822.0,139.6599,139.7927,139.6516,139.7263,8822.0
2016-03-03 12:35:00,168.31,168.43,168.26,168.43,14412.0,139.718,139.8176,139.6765,139.8176,14412.0
2016-03-03 12:40:00,168.44,168.45,168.42,168.44,2682.0,139.8259,139.8342,139.8093,139.8259,2682.0
2016-03-03 12:45:00,168.43,168.56,168.35,168.4,12014.0,139.8176,139.9255,139.7512,139.7927,12014.0
2016-03-03 12:50:00,168.39,168.49,168.37,168.49,2906.0,139.7844,139.8674,139.7678,139.8674,2906.0
2016-03-03 12:55:00,168.48,168.52,168.46,168.5,6155.0,139.8591,139.8923,139.8425,139.8757,6155.0
2016-03-03 13:00:00,168.5,168.66,168.5,168.64,8244.0,139.8757,140.0085,139.8757,139.9919,8244.0
2016-03-03 13:05:00,168.62,168.65,168.59,168.65,67635.0,139.9753,140.0002,139.9504,140.0002,67635.0
2016-03-03 13:10:00,168.66,168.7,168.6,168.64,9184.0,140.0085,140.0417,139.9587,139.9919,9184.0
2016-03-03 13:15:00,168.65,168.66,168.6,168.65,4253.0,140.0002,140.0085,139.9587,140.0002,4253.0
2016-03-03 13:20:00,168.7,168.78,168.65,168.69,15654.0,140.0417,140.1081,140.0002,140.0334,15654.0
2016-03-03 13:25:00,168.71,168.71,168.56,168.63,13400.0,140.05,140.05,139.9255,139.9836,13400.0
2016-03-03 13:30:00,168.65,168.8,168.65,168.8,24107.0,140.0002,140.1247,140.0002,140.1247,24107.0
2016-03-03 13:35:00,168.81,168.84,168.75,168.81,27142.0,140.133,140.1579,140.0832,140.133,27142.0
2016-03-03 13:40:00,168.81,168.83,168.73,168.83,16569.0,140.133,140.1496,140.0666,140.1496,16569.0
2016-03-03 13:45:00,168.84,168.95,168.84,168.9,32167.0,140.1579,140.2493,140.1579,140.2077,32167.0
2016-03-03 13:50:00,168.92,168.94,168.76,168.82,24548.0,140.2244,140.241,140.0915,140.1413,24548.0
2016-03-03 13:55:00,168.83,168.86,168.76,168.85,23327.0,140.1496,140.1745,140.0915,140.1662,23327.0
2016-03-03 14:00:00,168.88,168.91,168.81,168.85,34054.0,140.1911,140.216,140.133,140.1662,34054.0
2016-03-03 14:05:00,168.85,168.85,168.72,168.79,34504.0,140.1662,140.1662,140.0583,140.1164,34504.0
2016-03-03 14:10:00,168.79,168.86,168.77,168.83,4352.0,140.1164,140.1745,140.0998,140.1496,4352.0
2016-03-03 14:15:00,168.84,168.84,168.76,168.81,9587.0,140.1579,140.1579,140.0915,140.133,9587.0
2016-03-03 14:20:00,168.81,168.87,168.79,168.84,8929.0,140.133,140.1828,140.1164,140.1579,8929.0
2016-03-03 14:25:00,168.85,169.01,168.83,168.84,89103.0,140.1662,140.2991,140.1496,140.1579,89103.0
2016-03-03 14:30:00,168.83,168.84,168.68,168.81,59645.0,140.1496,140.1579,140.0251,140.133,59645.0
2016-03-03 14:35:00,168.82,169.03,168.81,169.03,40840.0,140.1413,140.3157,140.133,140.3157,40840.0
2016-03-03 14:40:00,169.04,169.12,169.02,169.12,25193.0,140.324,140.3904,140.3074,140.3904,25193.0
2016-03-03 14:45:00,169.09,169.09,169.03,169.05,20685.0,140.3655,140.3655,140.3157,140.3323,20685.0
2016-03-03 14:50:00,169.08,169.18,169.07,169.14,36465.0,140.3572,140.4402,140.3489,140.407,36465.0
2016-03-03 14:55:00,169.15,169.15,169.05,169.07,22695.0,140.4153,140.4153,140.3323,140.3489,22695.0
2016-03-03 15:00:00,169.08,169.24,169.06,169.11,66397.0,140.3572,140.49,140.3406,140.3821,66397.0
2016-03-03 15:05:00,169.12,169.12,169.0,169.0,25594.0,140.3904,140.3904,140.2908,140.2908,25594.0
2016-03-03 15:10:00,169.0,169.03,168.92,169.01,33802.0,140.2908,140.3157,140.2244,140.2991,33802.0
2016-03-03 15:15:00,169.0,169.05,168.95,168.97,20131.0,140.2908,140.3323,140.2493,140.2659,20131.0
2016-03-03 15:20:00,168.96,169.07,168.94,169.04,36545.0,140.2576,140.3489,140.241,140.324,36545.0
2016-03-03 15:25:00,169.04,169.11,168.99,169.1,16615.0,140.324,140.3821,140.2825,140.3738,16615.0
2016-03-03 15:30:00,169.1,169.18,169.06,169.18,22131.0,140.3738,140.4402,140.3406,140.4402,22131.0
2016-03-03 15:35:00,169.2,169.3,169.17,169.21,73760.0,140.4568,140.5398,140.4319,140.4651,73760.0
2016-03-03 15:40:00,169.19,169.29,169.19,169.28,36485.0,140.4485,140.5315,140.4485,140.5232,36485.0
2016-03-03 15:45:00,169.27,169.36,169.26,169.32,68185.0,140.5149,140.5896,140.5066,140.5564,68185.0
2016-03-03 15:50:00,169.33,169.34,169.26,169.32,110500.0,140.5647,140.573,140.5066,140.5564,110500.0
2016-03-03 15:55:00,169.32,169.39,169.3,169.35,142482.0,140.5564,140.6145,140.5398,140.5813,142482.0
2016-03-04 09:30:00,169.53,169.67,169.27,169.32,135959.0,140.7307,140.8469,140.5149,140.5564,135959.0
2016-03-04 09:35:00,169.28,169.49,169.17,169.45,39935.0,140.5232,140.6975,140.4319,140.6643,39935.0
2016-03-04 09:40:00,169.38,169.38,169.14,169.29,71796.0,140.6062,140.6062,140.407,140.5315,71796.0
2016-03-04 09:45:00,169.28,169.28,169.08,169.12,62432.0,140.5232,140.5232,140.3572,140.3904,62432.0
2016-03-04 09:50:00,169.13,169.29,169.02,169.03,40619.0,140.3987,140.5315,140.3074,140.3157,40619.0
2016-03-04 09:55:00,169.05,169.12,168.94,169.12,99925.0,140.3323,140.3904,140.241,140.3904,99925.0
2016-03-04 10:00:00,169.1,169.18,168.92,169.05,66743.0,140.3738,140.4402,140.2244,140.3323,66743.0
2016-03-04 10:05:00,169.01,169.25,168.93,169.14,37298.0,140.2991,140.4983,140.2327,140.407,37298.0
2016-03-04 10:10:00,169.2,169.41,169.04,169.38,39580.0,140.4568,140.6311,140.324,140.6062,39580.0
2016-03-04 10:15:00,169.4,169.44,169.28,169.31,68659.0,140.6228,140.656,140.5232,140.5481,68659.0
2016-03-04 10:20:00,169.31,169.37,169.21,169.24,23403.0,140.5481,140.5979,140.4651,140.49,23403.0
2016-03-04 10:25:00,169.24,169.49,169.24,169.38,27740.0,140.49,140.6975,140.49,140.6062,27740.0
2016-03-04 10:30:00,169.38,169.54,169.34,169.48,71243.0,140.6062,140.739,140.573,140.6892,71243.0
2016-03-04 10:35:00,169.48,169.62,169.48,169.56,50014.0,140.6892,140.8054,140.6892,140.7556,50014.0
2016-03-04 10:40:00,169.59,169.82,169.59,169.75,55054.0,140.7805,140.9715,140.7805,140.9134,55054.0
2016-03-04 10:45:00,169.76,169.92,169.75,169.88,75045.0,140.9217,141.0545,140.9134,141.0213,75045.0
2016-03-04 10:50:00,169.86,169.87,169.78,169.83,39404.0,141.0047,141.013,140.9383,140.9798,39404.0
2016-03-04 10:55:00,169.87,169.87,169.75,169.81,43480.0,141.013,141.013,140.9134,140.9632,43480.0
2016-03-04 11:00:00,169.82,169.99,169.82,169.98,57759.0,140.9715,141.1126,140.9715,141.1043,57759.0
2016-03-04 11:05:00,169.98,170.13,169.96,170.09,60822.0,141.1043,141.2288,141.0877,141.1956,60822.0
2016-03-04 11:10:00,170.1,170.25,170.05,170.21,49225.0,141.2039,141.3284,141.1624,141.2952,49225.0
2016-03-04 11:15:00,170.2,170.33,170.17,170.3,31569.0,141.2869,141.3948,141.262,141.3699,31569.0
2016-03-04 11:20:00,170.3,170.31,170.09,170.13,55407.0,141.3699,141.3782,141.1956,141.2288,55407.0
2016-03-04 11:25:00,170.15,170.17,170.0,170.05,25209.0,141.2454,141.262,141.1209,141.1624,25209.0
2016-03-04 11:30:00,170.04,170.18,170.03,170.1,37748.0,141.1541,141.2703,141.1458,141.2039,37748.0
2016-03-04 11:35:00,170.13,170.18,169.9,169.95,40967.0,141.2288,141.2703,141.0379,141.0794,40967.0
2016-03-04 11:40:00,169.96,169.96,169.83,169.91,39888.0,141.0877,141.0877,140.9798,141.0462,39888.0
2016-03-04 11:45:00,169.92,170.03,169.91,169.92,27273.0,141.0545,141.1458,141.0462,141.0545,27273.0
2016-03-04 11:50:00,169.95,170.05,169.94,170.04,5818.0,141.0794,141.1624,141.0711,141.1541,5818.0
2016-03-04 11:55:00,170.04,170.14,170.01,170.11,9950.0,141.1541,141.2371,141.1292,141.2122,9950.0
2016-03-04 12:00:00,170.13,170.19,170.06,170.18,18977.0,141.2288,141.2786,141.1707,141.2703,18977.0
2016-03-04 12:05:00,170.17,170.21,170.11,170.12,15060.0,141.262,141.2952,141.2122,141.2205,15060.0
2016-03-04 12:10:00,170.12,170.18,170.05,170.07,18824.0,141.2205,141.2703,141.1624,141.179,18824.0
2016-03-04 12:15:00,170.04,170.04,169.99,170.01,12493.0,141.1541,141.1541,141.1126,141.1292,12493.0
2016-03-04 12:20:00,170.01,170.1,169.93,169.96,18606.0,141.1292,141.2039,141.0628,141.0877,18606.0
2016-03-04 12:25:00,169.96,170.04,169.93,170.01,16494.0,141.0877,141.1541,141.0628,141.1292,16494.0
2016-03-04 12:30:00,170.05,170.14,170.05,170.08,11011.0,141.1624,141.2371,141.1624,141.1873,11011.0
2016-03-04 12:35:00,170.08,170.13,170.02,170.07,14469.0,141.1873,141.2288,141.1375,141.179,14469.0
2016-03-04 12:40:00,170.05,170.11,170.01,170.01,8092.0,141.1624,141.2122,141.1292,141.1292,8092.0
2016-03-04 12:45:00,170.03,170.1,169.97,170.1,16261.0,141.1458,141.2039,141.096,141.2039,16261.0
2016-03-04 12:50:00,170.07,170.33,170.06,170.27,13477.0,141.179,141.3948,141.1707,141.345,13477.0
2016-03-04 12:55:00,170.25,170.25,170.17,170.17,161702.0,141.3284,141.3284,141.262,141.262,161702.0
2016-03-04 13:00:00,170.17,170.21,170.12,170.17,24618.0,141.262,141.2952,141.2205,141.262,24618.0
2016-03-04 13:05:00,170.15,170.15,170.05,170.05,22298.0,141.2454,141.2454,141.1624,141.1624,22298.0
2016-03-04 13:10:00,170.03,170.07,169.99,170.04,36670.0,141.1458,141.179,141.1126,141.1541,36670.0
2016-03-04 13:15:00,170.04,170.11,170.04,170.11,10961.0,141.1541,141.2122,141.1541,141.2122,10961.0
2016-03-04 13:20:00,170.14,170.18,170.08,170.18,23070.0,141.2371,141.2703,141.1873,141.2703,23070.0
2016-03-04 13:25:00,170.19,170.26,170.16,170.26,22075.0,141.2786,141.3367,141.2537,141.3367,22075.0
2016-03-04 13:30:00,170.26,170.27,170.16,170.17,42113.0,141.3367,141.345,141.2537,141.262,42113.0
2016-03-04 13:35:00,170.18,170.38,170.17,170.33,80665.0,141.2703,141.4363,141.262,141.3948,80665.0
2016-03-04 13:40:00,170.33,170.43,170.3,170.42,45248.0,141.3948,141.4778,141.3699,141.4695,45248.0
2016-03-04 13:45:00,170.42,170.49,170.38,170.39,24480.0,141.4695,141.5276,141.4363,141.4446,24480.0
2016-03-04 13:50:00,170.39,170.53,170.39,170.53,28006.0,141.4446,141.5608,141.4446,141.5608,28006.0
2016-03-04 13:55:00,170.51,170.55,170.48,170.52,24760.0,141.5442,141.5775,141.5193,141.5525,24760.0
2016-03-04 14:00:00,170.52,170.53,170.39,170.41,32696.0,141.5525,141.5608,141.4446,141.4612,32696.0
2016-03-04 14:05:00,170.39,170.47,170.32,170.34,17722.0,141.4446,141.511,141.3865,141.4031,17722.0
2016-03-04 14:10:00,170.33,170.33,170.22,170.22,22049.0,141.3948,141.3948,141.3035,141.3035,22049.0
2016-03-04 14:15:00,170.22,170.28,170.15,170.16,18636.0,141.3035,141.3533,141.2454,141.2537,18636.0
2016-03-04 14:20:00,170.13,170.15,170.0,170.07,23385.0,141.2288,141.2454,141.1209,141.179,23385.0
2016-03-04 14:25:00,170.03,170.07,169.92,169.98,27888.0,141.1458,141.179,141.0545,141.1043,27888.0
2016-03-04 14:30:00,169.96,170.04,169.93,170.04,15818.0,141.0877,141.1541,141.0628,141.1541,15818.0
2016-03-04 14:35:00,170.03,170.04,169.87,169.89,31000.0,141.1458,141.1541,141.013,141.0296,31000.0
2016-03-04 14:40:00,169.88,169.88,169.68,169.75,172135.0,141.0213,141.0213,140.8552,140.9134,172135.0
2016-03-04 14:45:00,169.75,169.76,169.6,169.74,60034.0,140.9134,140.9217,140.7888,140.9051,60034.0
2016-03-04 14:50:00,169.75,169.75,169.51,169.53,84146.0,140.9134,140.9134,140.7141,140.7307,84146.0
2016-03-04 14:55:00,169.53,169.7,169.48,169.66,39310.0,140.7307,140.8718,140.6892,140.8386,39310.0
2016-03-04 15:00:00,169.68,169.69,169.39,169.39,34369.0,140.8552,140.8635,140.6145,140.6145,34369.0
2016-03-04 15:05:00,169.39,169.71,169.39,169.69,47082.0,140.6145,140.8801,140.6145,140.8635,47082.0
2016-03-04 15:10:00,169.71,169.71,169.52,169.58,78069.0,140.8801,140.8801,140.7224,140.7722,78069.0
2016-03-04 15:15:00,169.59,169.88,169.57,169.88,24427.0,140.7805,141.0213,140.7639,141.0213,24427.0
2016-03-04 15:20:00,169.87,169.87,169.78,169.86,12618.0,141.013,141.013,140.9383,141.0047,12618.0
2016-03-04 15:25:00,169.89,169.98,169.84,169.93,34231.0,141.0296,141.1043,140.9881,141.0628,34231.0
2016-03-04 15:30:00,169.93,170.08,169.9,169.93,26572.0,141.0628,141.1873,141.0379,141.0628,26572.0
2016-03-04 15:35:00,169.93,169.96,169.84,169.94,17029.0,141.0628,141.0877,140.9881,141.0711,17029.0
2016-03-04 15:40:00,169.89,170.12,169.89,170.01,62007.0,141.0296,141.2205,141.0296,141.1292,62007.0
2016-03-04 15:45:00,170.01,170.1,169.93,169.97,50914.0,141.1292,141.2039,141.0628,141.096,50914.0
2016-03-04 15:50:00,170.0,170.01,169.88,169.91,38775.0,141.1209,141.1292,141.0213,141.0462,38775.0
2016-03-04 15:55:00,169.91,170.03,169.86,170.0,139018.0,141.0462,141.1458,141.0047,141.1209,139018.0
2016-03-07 09:30:00,169.37,169.5,169.3,169.41,80657.0,140.5979,140.7058,140.5398,140.6311,80657.0
2016-03-07 09:35:00,169.39,169.69,169.39,169.65,42909.0,140.6145,140.8635,140.6145,140.8303,42909.0
2016-03-07 09:40:00,169.69,169.79,169.65,169.79,25825.0,140.8635,140.9466,140.8303,140.9466,25825.0
2016-03-07 09:45:00,169.78,169.84,169.73,169.77,28068.0,140.9383,140.9881,140.8967,140.93,28068.0
2016-03-07 09:50:00,169.75,169.79,169.56,169.66,25708.0,140.9134,140.9466,140.7556,140.8386,25708.0
2016-03-07 09:55:00,169.63,169.72,169.56,169.7,32961.0,140.8137,140.8884,140.7556,140.8718,32961.0
2016-03-07 10:00:00,169.67,169.89,169.59,169.89,28012.0,140.8469,141.0296,140.7805,141.0296,28012.0
2016-03-07 10:05:00,169.89,170.1,169.89,170.01,31560.0,141.0296,141.2039,141.0296,141.1292,31560.0
2016-03-07 10:10:00,170.03,170.05,169.85,169.91,50459.0,141.1458,141.1624,140.9964,141.0462,50459.0
2016-03-07 10:15:00,169.91,170.2,169.86,170.18,79266.0,141.0462,141.2869,141.0047,141.2703,79266.0
2016-03-07 10:20:00,170.17,170.17,170.05,170.09,71454.0,141.262,141.262,141.1624,141.1956,71454.0
2016-03-07 10:25:00,170.08,170.2,169.95,170.02,41477.0,141.1873,141.2869,141.0794,141.1375,41477.0
2016-03-07 10:30:00,170.05,170.15,169.98,170.12,10977.0,141.1624,141.2454,141.1043,141.2205,10977.0
2016-03-07 10:35:00,170.14,170.38,170.14,170.31,66387.0,141.2371,141.4363,141.2371,141.3782,66387.0
2016-03-07 10:40:00,170.32,170.47,170.26,170.28,54714.0,141.3865,141.511,141.3367,141.3533,54714.0
2016-03-07 10:45:00,170.3,170.31,170.12,170.13,35946.0,141.3699,141.3782,141.2205,141.2288,35946.0
2016-03-07 10:50:00,170.12,170.19,170.04,170.13,84224.0,141.2205,141.2786,141.1541,141.2288,84224.0
2016-03-07 10:55:00,170.11,170.22,170.04,170.15,34436.0,141.2122,141.3035,141.1541,141.2454,34436.0
2016-03-07 11:00:00,170.15,170.29,170.08,170.09,24407.0,141.2454,141.3616,141.1873,141.1956,24407.0
2016-03-07 11:05:00,170.09,170.2,170.02,170.19,52674.0,141.1956,141.2869,141.1375,141.2786,52674.0
2016-03-07 11:10:00,170.2,170.33,170.2,170.32,21143.0,141.2869,141.3948,141.2869,141.3865,21143.0
2016-03-07 11:15:00,170.33,170.34,170.09,170.15,31642.0,141.3948,141.4031,141.1956,141.2454,31642.0
2016-03-07 11:20:00,170.14,170.38,170.14,170.3,14246.0,141.2371,141.4363,141.2371,141.3699,14246.0
2016-03-07 11:25:00,170.3,170.34,170.24,170.3,16252.0,141.3699,141.4031,141.3201,141.3699,16252.0
2016-03-07 11:30:00,170.28,170.36,170.27,170.36,18681.0,141.3533,141.4197,141.345,141.4197,18681.0
2016-03-07 11:35:00,170.33,170.64,170.32,170.61,76979.0,141.3948,141.6522,141.3865,141.6273,76979.0
2016-03-07 11:40:00,170.6,170.68,170.53,170.61,46046.0,141.619,141.6854,141.5608,141.6273,46046.0
2016-03-07 11:45:00,170.6,170.73,170.6,170.64,66112.0,141.619,141.7269,141.619,141.6522,66112.0
2016-03-07 11:50:00,170.6,170.67,170.6,170.67,27306.0,141.619,141.6771,141.619,141.6771,27306.0
2016-03-07 11:55:00,170.66,170.67,170.49,170.51,42624.0,141.6688,141.6771,141.5276,141.5442,42624.0
2016-03-07 12:00:00,170.52,170.57,170.49,170.52,10067.0,141.5525,141.5941,141.5276,141.5525,10067.0
2016-03-07 12:05:00,170.51,170.61,170.5,170.6,17064.0,141.5442,141.6273,141.5359,141.619,17064.0
2016-03-07 12:10:00,170.62,170.68,170.42,170.48,57571.0,141.6356,141.6854,141.4695,141.5193,57571.0
2016-03-07 12:15:00,170.48,170.55,170.44,170.53,18490.0,141.5193,141.5775,141.4861,141.5608,18490.0
2016-03-07 12:20:00,170.55,170.61,170.53,170.55,10006.0,141.5775,141.6273,141.5608,141.5775,10006.0
2016-03-07 12:25:00,170.56,170.62,170.55,170.6,6215.0,141.5858,141.6356,141.5775,141.619,6215.0
2016-03-07 12:30:00,170.61,170.69,170.61,170.69,8360.0,141.6273,141.6937,141.6273,141.6937,8360.0
2016-03-07 12:35:00,170.7,170.74,170.65,170.67,11495.0,141.702,141.7352,141.6605,141.6771,11495.0
2016-03-07 12:40:00,170.68,170.76,170.66,170.75,15930.0,141.6854,141.7518,141.6688,141.7435,15930.0
2016-03-07 12:45:00,170.76,170.76,170.59,170.6,18438.0,141.7518,141.7518,141.6107,141.619,18438.0
2016-03-07 12:50:00,170.58,170.7,170.58,170.7,7799.0,141.6024,141.702,141.6024,141.702,7799.0
2016-03-07 12:55:00,170.68,170.72,170.63,170.68,5610.0,141.6854,141.7186,141.6439,141.6854,5610.0
2016-03-07 13:00:00,170.7,170.79,170.7,170.76,29622.0,141.702,141.7767,141.702,141.7518,29622.0
2016-03-07 13:05:00,170.76,170.86,170.74,170.85,28180.0,141.7518,141.8348,141.7352,141.8265,28180.0
2016-03-07 13:10:00,170.86,170.93,170.77,170.77,37581.0,141.8348,141.8929,141.7601,141.7601,37581.0
2016-03-07 13:15:00,170.78,170.83,170.72,170.77,26439.0,141.7684,141.8099,141.7186,141.7601,26439.0
2016-03-07 13:20:00,170.78,170.78,170.55,170.57,11896.0,141.7684,141.7684,141.5775,141.5941,11896.0
2016-03-07 13:25:00,170.61,170.67,170.58,170.59,42176.0,141.6273,141.6771,141.6024,141.6107,42176.0
2016-03-07 13:30:00,170.58,170.58,170.41,170.44,69391.0,141.6024,141.6024,141.4612,141.4861,69391.0
2016-03-07 13:35:00,170.43,170.47,170.34,170.45,35019.0,141.4778,141.511,141.4031,141.4944,35019.0
2016-03-07 13:40:00,170.47,170.53,170.39,170.5,53788.0,141.511,141.5608,141.4446,141.5359,53788.0
2016-03-07 13:45:00,170.51,170.55,170.48,170.51,12649.0,141.5442,141.5775,141.5193,141.5442,12649.0
2016-03-07 13:50:00,170.52,170.62,170.52,170.55,26076.0,141.5525,141.6356,141.5525,141.5775,26076.0
2016-03-07 13:55:00,170.56,170.62,170.52,170.56,21273.0,141.5858,141.6356,141.5525,141.5858,21273.0
2016-03-07 14:00:00,170.58,170.68,170.46,170.47,13711.0,141.6024,141.6854,141.5027,141.511,13711.0
2016-03-07 14:05:00,170.45,170.61,170.45,170.57,12173.0,141.4944,141.6273,141.4944,141.5941,12173.0
2016-03-07 14:10:00,170.57,170.66,170.54,170.59,15379.0,141.5941,141.6688,141.5691,141.6107,15379.0
2016-03-07 14:15:00,170.49,170.52,170.4,170.45,15285.0,141.5276,141.5525,141.4529,141.4944,15285.0
2016-03-07 14:20:00,170.38,170.5,170.34,170.39,36671.0,141.4363,141.5359,141.4031,141.4446,36671.0
2016-03-07 14:25:00,170.39,170.42,170.23,170.24,52090.0,141.4446,141.4695,141.3118,141.3201,52090.0
2016-03-07 14:30:00,170.27,170.27,170.13,170.13,50405.0,141.345,141.345,141.2288,141.2288,50405.0
2016-03-07 14:35:00,170.13,170.13,169.95,170.02,104362.0,141.2288,141.2288,141.0794,141.1375,104362.0
2016-03-07 14:40:00,170.03,170.04,169.95,170.02,52628.0,141.1458,141.1541,141.0794,141.1375,52628.0
2016-03-07 14:45:00,170.07,170.16,170.02,170.1,92420.0,141.179,141.2537,141.1375,141.2039,92420.0
2016-03-07 14:50:00,170.09,170.16,170.06,170.13,33654.0,141.1956,141.2537,141.1707,141.2288,33654.0
2016-03-07 14:55:00,170.11,170.17,170.07,170.12,35540.0,141.2122,141.262,141.179,141.2205,35540.0
2016-03-07 15:00:00,170.12,170.12,169.93,169.93,25815.0,141.2205,141.2205,141.0628,141.0628,25815.0
2016-03-07 15:05:00,169.9,170.09,169.79,170.09,60136.0,141.0379,141.1956,140.9466,141.1956,60136.0
2016-03-07 15:10:00,170.1,170.23,170.09,170.23,26277.0,141.2039,141.3118,141.1956,141.3118,26277.0
2016-03-07 15:15:00,170.22,170.39,170.22,170.38,116832.0,141.3035,141.4446,141.3035,141.4363,116832.0
2016-03-07 15:20:00,170.38,170.51,170.28,170.47,81295.0,141.4363,141.5442,141.3533,141.511,81295.0
2016-03-07 15:25:00,170.47,170.53,170.44,170.47,84905.0,141.511,141.5608,141.4861,141.511,84905.0
2016-03-07 15:30:00,170.49,170.61,170.4,170.53,60962.0,141.5276,141.6273,141.4529,141.5608,60962.0
2016-03-07 15:35:00,170.54,170.74,170.52,170.67,33892.0,141.5691,141.7352,141.5525,141.6771,33892.0
2016-03-07 15:40:00,170.68,170.69,170.5,170.5,62694.0,141.6854,141.6937,141.5359,141.5359,62694.0
2016-03-07 15:45:00,170.51,170.59,170.35,170.39,51059.0,141.5442,141.6107,141.4114,141.4446,51059.0
2016-03-07 15:50:00,170.4,170.51,170.4,170.46,37815.0,141.4529,141.5442,141.4529,141.5027,37815.0
2016-03-07 15:55:00,170.47,170.63,170.36,170.61,65552.0,141.511,141.6439,141.4197,141.6273,65552.0
2016-03-08 09:30:00,169.8,169.87,169.66,169.87,83303.0,140.9549,141.013,140.8386,141.013,83303.0
2016-03-08 09:35:00,169.83,170.02,169.77,169.77,36374.0,140.9798,141.1375,140.93,140.93,36374.0
2016-03-08 09:40:00,169.71,169.79,169.48,169.5,68048.0,140.8801,140.9466,140.6892,140.7058,68048.0
2016-03-08 09:45:00,169.48,169.89,169.47,169.83,52946.0,140.6892,141.0296,140.6809,140.9798,52946.0
2016-03-08 09:50:00,169.82,170.0,169.81,169.93,44357.0,140.9715,141.1209,140.9632,141.0628,44357.0
2016-03-08 09:55:00,169.93,169.93,169.66,169.73,57984.0,141.0628,141.0628,140.8386,140.8967,57984.0
2016-03-08 10:00:00,169.7,169.87,169.58,169.86,35103.0,140.8718,141.013,140.7722,141.0047,35103.0
2016-03-08 10:05:00,169.85,169.98,169.54,169.54,36643.0,140.9964,141.1043,140.739,140.739,36643.0
2016-03-08 10:10:00,169.57,169.77,169.57,169.62,38918.0,140.7639,140.93,140.7639,140.8054,38918.0
2016-03-08 10:15:00,169.58,169.71,169.58,169.63,14004.0,140.7722,140.8801,140.7722,140.8137,14004.0
2016-03-08 10:20:00,169.68,169.89,169.61,169.61,81191.0,140.8552,141.0296,140.7971,140.7971,81191.0
2016-03-08 10:25:00,169.59,169.6,169.4,169.4,25360.0,140.7805,140.7888,140.6228,140.6228,25360.0
2016-03-08 10:30:00,169.38,169.59,169.3,169.54,33545.0,140.6062,140.7805,140.5398,140.739,33545.0
2016-03-08 10:35:00,169.58,169.72,169.51,169.62,54518.0,140.7722,140.8884,140.7141,140.8054,54518.0
2016-03-08 10:40:00,169.62,169.62,169.38,169.39,34460.0,140.8054,140.8054,140.6062,140.6145,34460.0
2016-03-08 10:45:00,169.38,169.48,169.31,169.44,53520.0,140.6062,140.6892,140.5481,140.656,53520.0
2016-03-08 10:50:00,169.43,169.49,169.37,169.38,51723.0,140.6477,140.6975,140.5979,140.6062,51723.0
2016-03-08 10:55:00,169.39,169.4,169.22,169.35,60460.0,140.6145,140.6228,140.4734,140.5813,60460.0
2016-03-08 11:00:00,169.36,169.69,169.34,169.69,43914.0,140.5896,140.8635,140.573,140.8635,43914.0
2016-03-08 11:05:00,169.68,169.75,169.62,169.74,31341.0,140.8552,140.9134,140.8054,140.9051,31341.0
2016-03-08 11:10:00,169.69,169.72,169.59,169.59,22003.0,140.8635,140.8884,140.7805,140.7805,22003.0
2016-03-08 11:15:00,169.6,169.87,169.59,169.79,16468.0,140.7888,141.013,140.7805,140.9466,16468.0
2016-03-08 11:20:00,169.73,169.76,169.6,169.62,19512.0,140.8967,140.9217,140.7888,140.8054,19512.0
2016-03-08 11:25:00,169.69,169.96,169.69,169.84,14947.0,140.8635,141.0877,140.8635,140.9881,14947.0
2016-03-08 11:30:00,169.82,169.96,169.81,169.81,16996.0,140.9715,141.0877,140.9632,140.9632,16996.0
2016-03-08 11:35:00,169.85,169.92,169.8,169.83,16945.0,140.9964,141.0545,140.9549,140.9798,16945.0
2016-03-08 11:40:00,169.79,169.96,169.73,169.88,38305.0,140.9466,141.0877,140.8967,141.0213,38305.0
2016-03-08 11:45:00,169.89,170.02,169.85,169.86,16598.0,141.0296,141.1375,140.9964,141.0047,16598.0
2016-03-08 11:50:00,169.86,170.22,169.86,170.08,68006.0,141.0047,141.3035,141.0047,141.1873,68006.0
2016-03-08 11:55:00,170.13,170.17,170.04,170.06,15272.0,141.2288,141.262,141.1541,141.1707,15272.0
2016-03-08 12:00:00,170.05,170.14,169.96,170.04,19402.0,141.1624,141.2371,141.0877,141.1541,19402.0
2016-03-08 12:05:00,170.02,170.33,170.02,170.24,34172.0,141.1375,141.3948,141.1375,141.3201,34172.0
2016-03-08 12:10:00,170.29,170.38,170.26,170.31,38683.0,141.3616,141.4363,141.3367,141.3782,38683.0
2016-03-08 12:15:00,170.28,170.46,170.26,170.38,17731.0,141.3533,141.5027,141.3367,141.4363,17731.0
2016-03-08 12:20:00,170.38,170.48,170.37,170.4,27287.0,141.4363,141.5193,141.428,141.4529,27287.0
2016-03-08 12:25:00,170.41,170.52,170.39,170.41,25260.0,141.4612,141.5525,141.4446,141.4612,25260.0
2016-03-08 12:30:00,170.45,170.51,170.38,170.39,39541.0,141.4944,141.5442,141.4363,141.4446,39541.0
2016-03-08 12:35:00,170.39,170.39,170.29,170.31,35332.0,141.4446,141.4446,141.3616,141.3782,35332.0
2016-03-08 12:40:00,170.28,170.38,170.24,170.31,18386.0,141.3533,141.4363,141.3201,141.3782,18386.0
2016-03-08 12:45:00,170.29,170.35,170.18,170.31,27476.0,141.3616,141.4114,141.2703,141.3782,27476.0
2016-03-08 12:50:00,170.28,170.33,170.25,170.32,5896.0,141.3533,141.3948,141.3284,141.3865,5896.0
2016-03-08 12:55:00,170.31,170.43,170.29,170.39,28721.0,141.3782,141.4778,141.3616,141.4446,28721.0
2016-03-08 13:00:00,170.41,170.49,170.38,170.48,11473.0,141.4612,141.5276,141.4363,141.5193,11473.0
2016-03-08 13:05:00,170.46,170.5,170.41,170.41,15266.0,141.5027,141.5359,141.4612,141.4612,15266.0
2016-03-08 13:10:00,170.43,170.43,170.29,170.29,31750.0,141.4778,141.4778,141.3616,141.3616,31750.0
2016-03-08 13:15:00,170.28,170.47,170.27,170.37,16440.0,141.3533,141.511,141.345,141.428,16440.0
2016-03-08 13:20:00,170.37,170.6,170.37,170.49,17613.0,141.428,141.619,141.428,141.5276,17613.0
2016-03-08 13:25:00,170.51,170.56,170.49,170.51,15722.0,141.5442,141.5858,141.5276,141.5442,15722.0
2016-03-08 13:30:00,170.49,170.59,170.49,170.51,9470.0,141.5276,141.6107,141.5276,141.5442,9470.0
2016-03-08 13:35:00,170.52,170.7,170.52,170.61,15708.0,141.5525,141.702,141.5525,141.6273,15708.0
2016-03-08 13:40:00,170.58,170.66,170.55,170.55,18588.0,141.6024,141.6688,141.5775,141.5775,18588.0
2016-03-08 13:45:00,170.55,170.57,170.48,170.51,15267.0,141.5775,141.5941,141.5193,141.5442,15267.0
2016-03-08 13:50:00,170.47,170.47,170.4,170.4,6503.0,141.511,141.511,141.4529,141.4529,6503.0
2016-03-08 13:55:00,170.42,170.52,170.42,170.48,6307.0,141.4695,141.5525,141.4695,141.5193,6307.0
2016-03-08 14:00:00,170.36,170.52,170.36,170.51,12519.0,141.4197,141.5525,141.4197,141.5442,12519.0
2016-03-08 14:05:00,170.55,170.71,170.54,170.63,12890.0,141.5775,141.7103,141.5691,141.6439,12890.0
2016-03-08 14:10:00,170.65,170.76,170.63,170.69,24398.0,141.6605,141.7518,141.6439,141.6937,24398.0
2016-03-08 14:15:00,170.69,170.69,170.53,170.55,23701.0,141.6937,141.6937,141.5608,141.5775,23701.0
2016-03-08 14:20:00,170.55,170.58,170.35,170.35,17797.0,141.5775,141.6024,141.4114,141.4114,17797.0
2016-03-08 14:25:00,170.35,170.4,170.26,170.3,18797.0,141.4114,141.4529,141.3367,141.3699,18797.0
2016-03-08 14:30:00,170.31,170.35,170.22,170.3,24400.0,141.3782,141.4114,141.3035,141.3699,24400.0
2016-03-08 14:35:00,170.31,170.33,170.19,170.27,16007.0,141.3782,141.3948,141.2786,141.345,16007.0
2016-03-08 14:40:00,170.26,170.38,170.18,170.36,16571.0,141.3367,141.4363,141.2703,141.4197,16571.0
2016-03-08 14:45:00,170.35,170.39,170.26,170.26,17205.0,141.4114,141.4446,141.3367,141.3367,17205.0
2016-03-08 14:50:00,170.2,170.21,170.06,170.13,36067.0,141.2869,141.2952,141.1707,141.2288,36067.0
2016-03-08 14:55:00,170.15,170.26,170.13,170.2,22116.0,141.2454,141.3367,141.2288,141.2869,22116.0
2016-03-08 15:00:00,170.16,170.27,170.0,170.03,32663.0,141.2537,141.345,141.1209,141.1458,32663.0
2016-03-08 15:05:00,170.05,170.09,169.97,169.98,16779.0,141.1624,141.1956,141.096,141.1043,16779.0
2016-03-08 15:10:00,169.96,170.14,169.92,170.01,38542.0,141.0877,141.2371,141.0545,141.1292,38542.0
2016-03-08 15:15:00,170.04,170.06,169.86,169.89,52206.0,141.1541,141.1707,141.0047,141.0296,52206.0
2016-03-08 15:20:00,169.91,170.05,169.84,170.05,41577.0,141.0462,141.1624,140.9881,141.1624,41577.0
2016-03-08 15:25:00,170.06,170.06,169.74,169.76,28197.0,141.1707,141.1707,140.9051,140.9217,28197.0
2016-03-08 15:30:00,169.76,169.86,169.73,169.83,50795.0,140.9217,141.0047,140.8967,140.9798,50795.0
2016-03-08 15:35:00,169.82,169.9,169.71,169.72,45396.0,140.9715,141.0379,140.8801,140.8884,45396.0
2016-03-08 15:40:00,169.72,169.9,169.69,169.84,55028.0,140.8884,141.0379,140.8635,140.9881,55028.0
2016-03-08 15:45:00,169.8,169.97,169.79,169.91,99048.0,140.9549,141.096,140.9466,141.0462,99048.0
2016-03-08 15:50:00,169.9,169.9,169.65,169.7,95450.0,141.0379,141.0379,140.8303,140.8718,95450.0
2016-03-08 15:55:00,169.7,169.78,169.51,169.68,157941.0,140.8718,140.9383,140.7141,140.8552,157941.0
2016-03-09 09:30:00,170.41,170.53,170.31,170.4,66695.0,141.4612,141.5608,141.3782,141.4529,66695.0
2016-03-09 09:35:00,170.38,170.39,170.16,170.29,21868.0,141.4363,141.4446,141.2537,141.3616,21868.0
2016-03-09 09:40:00,170.34,170.49,170.31,170.45,32647.0,141.4031,141.5276,141.3782,141.4944,32647.0
2016-03-09 09:45:00,170.38,170.46,170.32,170.39,39439.0,141.4363,141.5027,141.3865,141.4446,39439.0
2016-03-09 09:50:00,170.3,170.32,170.2,170.32,31996.0,141.3699,141.3865,141.2869,141.3865,31996.0
2016-03-09 09:55:00,170.35,170.38,170.25,170.32,19913.0,141.4114,141.4363,141.3284,141.3865,19913.0
2016-03-09 10:00:00,170.31,170.44,170.2,170.33,46854.0,141.3782,141.4861,141.2869,141.3948,46854.0
2016-03-09 10:05:00,170.31,170.4,170.04,170.06,141158.0,141.3782,141.4529,141.1541,141.1707,141158.0
2016-03-09 10:10:00,170.06,170.14,169.95,170.04,49396.0,141.1707,141.2371,141.0794,141.1541,49396.0
2016-03-09 10:15:00,170.04,170.23,169.92,169.93,38204.0,141.1541,141.3118,141.0545,141.0628,38204.0
2016-03-09 10:20:00,169.96,170.12,169.95,170.0,26150.0,141.0877,141.2205,141.0794,141.1209,26150.0
2016-03-09 10:25:00,170.0,170.15,169.96,170.11,28552.0,141.1209,141.2454,141.0877,141.2122,28552.0
2016-03-09 10:30:00,170.12,170.34,170.07,170.28,84738.0,141.2205,141.4031,141.179,141.3533,84738.0
2016-03-09 10:35:00,170.29,170.56,170.26,170.46,33465.0,141.3616,141.5858,141.3367,141.5027,33465.0
2016-03-09 10:40:00,170.46,170.54,170.43,170.46,41447.0,141.5027,141.5691,141.4778,141.5027,41447.0
2016-03-09 10:45:00,170.46,170.48,170.38,170.38,40305.0,141.5027,141.5193,141.4363,141.4363,40305.0
2016-03-09 10:50:00,170.35,170.35,169.71,169.75,118696.0,141.4114,141.4114,140.8801,140.9134,118696.0
2016-03-09 10:55:00,169.74,169.84,169.54,169.78,58481.0,140.9051,140.9881,140.739,140.9383,58481.0
2016-03-09 11:00:00,169.79,169.96,169.78,169.83,42789.0,140.9466,141.0877,140.9383,140.9798,42789.0
2016-03-09 11:05:00,169.88,169.92,169.78,169.88,17574.0,141.0213,141.0545,140.9383,141.0213,17574.0
2016-03-09 11:10:00,169.9,170.0,169.89,169.93,31436.0,141.0379,141.1209,141.0296,141.0628,31436.0
2016-03-09 11:15:00,169.92,170.16,169.92,170.14,50989.0,141.0545,141.2537,141.0545,141.2371,50989.0
2016-03-09 11:20:00,170.16,170.24,170.03,170.24,16946.0,141.2537,141.3201,141.1458,141.3201,16946.0
2016-03-09 11:25:00,170.25,170.41,170.25,170.37,38391.0,141.3284,141.4612,141.3284,141.428,38391.0
2016-03-09 11:30:00,170.39,170.54,170.31,170.34,53964.0,141.4446,141.5691,141.3782,141.4031,53964.0
2016-03-09 11:35:00,170.36,170.46,170.33,170.43,21917.0,141.4197,141.5027,141.3948,141.4778,21917.0
2016-03-09 11:40:00,170.43,170.45,170.29,170.37,11060.0,141.4778,141.4944,141.3616,141.428,11060.0
2016-03-09 11:45:00,170.37,170.4,170.23,170.31,20140.0,141.428,141.4529,141.3118,141.3782,20140.0
2016-03-09 11:50:00,170.35,170.46,170.32,170.44,26758.0,141.4114,141.5027,141.3865,141.4861,26758.0
2016-03-09 11:55:00,170.44,170.59,170.39,170.57,20860.0,141.4861,141.6107,141.4446,141.5941,20860.0
2016-03-09 12:00:00,170.53,170.54,170.4,170.46,19972.0,141.5608,141.5691,141.4529,141.5027,19972.0
2016-03-09 12:05:00,170.42,170.43,170.32,170.36,16297.0,141.4695,141.4778,141.3865,141.4197,16297.0
2016-03-09 12:10:00,170.36,170.42,170.33,170.37,17234.0,141.4197,141.4695,141.3948,141.428,17234.0
2016-03-09 12:15:00,170.41,170.42,170.29,170.37,26401.0,141.4612,141.4695,141.3616,141.428,26401.0
2016-03-09 12:20:00,170.36,170.44,170.33,170.44,9050.0,141.4197,141.4861,141.3948,141.4861,9050.0
2016-03-09 12:25:00,170.45,170.45,170.34,170.34,5931.0,141.4944,141.4944,141.4031,141.4031,5931.0
2016-03-09 12:30:00,170.4,170.45,170.33,170.36,26648.0,141.4529,141.4944,141.3948,141.4197,26648.0
2016-03-09 12:35:00,170.35,170.37,170.23,170.33,16318.0,141.4114,141.428,141.3118,141.3948,16318.0
2016-03-09 12:40:00,170.31,170.31,170.13,170.14,20588.0,141.3782,141.3782,141.2288,141.2371,20588.0
2016-03-09 12:45:00,170.14,170.15,169.95,169.99,37993.0,141.2371,141.2454,141.0794,141.1126,37993.0
2016-03-09 12:50:00,169.99,170.08,169.99,170.02,7415.0,141.1126,141.1873,141.1126,141.1375,7415.0
2016-03-09 12:55:00,169.99,170.03,169.96,169.98,21570.0,141.1126,141.1458,141.0877,141.1043,21570.0
2016-03-09 13:00:00,169.96,169.98,169.88,169.96,25419.0,141.0877,141.1043,141.0213,141.0877,25419.0
2016-03-09 13:05:00,169.98,169.98,169.8,169.84,30887.0,141.1043,141.1043,140.9549,140.9881,30887.0
2016-03-09 13:10:00,169.84,169.98,169.84,169.97,16021.0,140.9881,141.1043,140.9881,141.096,16021.0
2016-03-09 13:15:00,169.95,169.95,169.75,169.81,14860.0,141.0794,141.0794,140.9134,140.9632,14860.0
2016-03-09 13:20:00,169.8,169.8,169.71,169.78,21403.0,140.9549,140.9549,140.8801,140.9383,21403.0
2016-03-09 13:25:00,169.79,169.82,169.75,169.81,13632.0,140.9466,140.9715,140.9134,140.9632,13632.0
2016-03-09 13:30:00,169.81,169.92,169.81,169.88,30470.0,140.9632,141.0545,140.9632,141.0213,30470.0
2016-03-09 13:35:00,169.91,170.0,169.9,169.94,15032.0,141.0462,141.1209,141.0379,141.0711,15032.0
2016-03-09 13:40:00,169.9,169.91,169.82,169.85,11949.0,141.0379,141.0462,140.9715,140.9964,11949.0
2016-03-09 13:45:00,169.84,170.09,169.83,170.05,25008.0,140.9881,141.1956,140.9798,141.1624,25008.0
2016-03-09 13:50:00,170.04,170.11,170.01,170.07,42599.0,141.1541,141.2122,141.1292,141.179,42599.0
2016-03-09 13:55:00,170.07,170.19,170.03,170.12,21559.0,141.179,141.2786,141.1458,141.2205,21559.0
2016-03-09 14:00:00,170.15,170.18,170.1,170.13,13439.0,141.2454,141.2703,141.2039,141.2288,13439.0
2016-03-09 14:05:00,170.15,170.29,170.14,170.26,27542.0,141.2454,141.3616,141.2371,141.3367,27542.0
2016-03-09 14:10:00,170.28,170.28,170.09,170.11,9239.0,141.3533,141.3533,141.1956,141.2122,9239.0
2016-03-09 14:15:00,170.11,170.23,170.11,170.2,7304.0,141.2122,141.3118,141.2122,141.2869,7304.0
2016-03-09 14:20:00,170.16,170.16,170.01,170.06,19471.0,141.2537,141.2537,141.1292,141.1707,19471.0
2016-03-09 14:25:00,170.05,170.22,170.03,170.2,30540.0,141.1624,141.3035,141.1458,141.2869,30540.0
2016-03-09 14:30:00,170.18,170.21,169.94,169.95,11666.0,141.2703,141.2952,141.0711,141.0794,11666.0
2016-03-09 14:35:00,169.95,170.0,169.91,169.99,18637.0,141.0794,141.1209,141.0462,141.1126,18637.0
2016-03-09 14:40:00,170.0,170.03,169.95,170.03,5881.0,141.1209,141.1458,141.0794,141.1458,5881.0
2016-03-09 14:45:00,170.03,170.08,170.01,170.05,16896.0,141.1458,141.1873,141.1292,141.1624,16896.0
2016-03-09 14:50:00,170.04,170.09,169.95,169.98,21696.0,141.1541,141.1956,141.0794,141.1043,21696.0
2016-03-09 14:55:00,169.98,169.99,169.94,169.99,8100.0,141.1043,141.1126,141.0711,141.1126,8100.0
2016-03-09 15:00:00,169.98,170.02,169.93,170.01,19727.0,141.1043,141.1375,141.0628,141.1292,19727.0
2016-03-09 15:05:00,170.01,170.04,169.77,169.8,39359.0,141.1292,141.1541,140.93,140.9549,39359.0
2016-03-09 15:10:00,169.8,169.83,169.7,169.77,38826.0,140.9549,140.9798,140.8718,140.93,38826.0
2016-03-09 15:15:00,169.75,169.81,169.73,169.74,18420.0,140.9134,140.9632,140.8967,140.9051,18420.0
2016-03-09 15:20:00,169.74,169.78,169.65,169.78,40176.0,140.9051,140.9383,140.8303,140.9383,40176.0
2016-03-09 15:25:00,169.77,169.91,169.72,169.89,34236.0,140.93,141.0462,140.8884,141.0296,34236.0
2016-03-09 15:30:00,169.86,170.05,169.79,169.97,82550.0,141.0047,141.1624,140.9466,141.096,82550.0
2016-03-09 15:35:00,169.96,170.01,169.89,169.93,48650.0,141.0877,141.1292,141.0296,141.0628,48650.0
2016-03-09 15:40:00,169.91,170.07,169.82,169.99,49916.0,141.0462,141.179,140.9715,141.1126,49916.0
2016-03-09 15:45:00,169.99,170.0,169.87,169.89,31914.0,141.1126,141.1209,141.013,141.0296,31914.0
2016-03-09 15:50:00,169.87,169.94,169.82,169.89,70252.0,141.013,141.0711,140.9715,141.0296,70252.0
2016-03-09 15:55:00,169.88,170.09,169.78,170.08,84208.0,141.0213,141.1956,140.9383,141.1873,84208.0
2016-03-10 09:30:00,170.67,170.83,170.25,170.72,130792.0,141.6771,141.8099,141.3284,141.7186,130792.0
2016-03-10 09:35:00,170.7,170.77,170.31,170.73,120943.0,141.702,141.7601,141.3782,141.7269,120943.0
2016-03-10 09:40:00,170.7,170.7,170.35,170.57,68467.0,141.702,141.702,141.4114,141.5941,68467.0
2016-03-10 09:45:00,170.57,170.91,170.49,170.89,78028.0,141.5941,141.8763,141.5276,141.8597,78028.0
2016-03-10 09:50:00,170.89,171.02,170.77,170.95,66184.0,141.8597,141.9676,141.7601,141.9095,66184.0
2016-03-10 09:55:00,170.93,171.27,170.9,171.17,144369.0,141.8929,142.1751,141.868,142.0921,144369.0
2016-03-10 10:00:00,171.17,171.4,171.15,171.22,100790.0,142.0921,142.2831,142.0755,142.1336,100790.0
2016-03-10 10:05:00,171.19,171.24,170.96,171.0,69197.0,142.1087,142.1502,141.9178,141.951,69197.0
2016-03-10 10:10:00,171.01,171.03,170.79,170.91,87683.0,141.9593,141.9759,141.7767,141.8763,87683.0
2016-03-10 10:15:00,170.91,171.06,170.81,170.81,70649.0,141.8763,142.0008,141.7933,141.7933,70649.0
2016-03-10 10:20:00,170.79,170.98,170.72,170.74,67372.0,141.7767,141.9344,141.7186,141.7352,67372.0
2016-03-10 10:25:00,170.75,170.81,170.57,170.6,30242.0,141.7435,141.7933,141.5941,141.619,30242.0
2016-03-10 10:30:00,170.57,170.58,170.1,170.15,140626.0,141.5941,141.6024,141.2039,141.2454,140626.0
2016-03-10 10:35:00,170.16,170.22,169.81,170.06,60298.0,141.2537,141.3035,140.9632,141.1707,60298.0
2016-03-10 10:40:00,170.01,170.24,169.89,170.24,76327.0,141.1292,141.3201,141.0296,141.3201,76327.0
2016-03-10 10:45:00,170.24,170.36,170.07,170.09,94462.0,141.3201,141.4197,141.179,141.1956,94462.0
2016-03-10 10:50:00,170.05,170.29,170.01,170.2,44976.0,141.1624,141.3616,141.1292,141.2869,44976.0
2016-03-10 10:55:00,170.18,170.21,169.63,169.68,69314.0,141.2703,141.2952,140.8137,140.8552,69314.0
2016-03-10 11:00:00,169.67,169.74,169.24,169.4,92571.0,140.8469,140.9051,140.49,140.6228,92571.0
2016-03-10 11:05:00,169.43,169.74,169.43,169.67,150131.0,140.6477,140.9051,140.6477,140.8469,150131.0
2016-03-10 11:10:00,169.66,169.73,169.5,169.57,48857.0,140.8386,140.8967,140.7058,140.7639,48857.0
2016-03-10 11:15:00,169.6,169.62,169.31,169.33,40106.0,140.7888,140.8054,140.5481,140.5647,40106.0
2016-03-10 11:20:00,169.34,169.34,168.94,169.0,69136.0,140.573,140.573,140.241,140.2908,69136.0
2016-03-10 11:25:00,168.98,169.14,168.85,169.08,81328.0,140.2742,140.407,140.1662,140.3572,81328.0
2016-03-10 11:30:00,169.07,169.12,168.66,168.8,64445.0,140.3489,140.3904,140.0085,140.1247,64445.0
2016-03-10 11:35:00,168.8,169.18,168.74,169.06,72690.0,140.1247,140.4402,140.0749,140.3406,72690.0
2016-03-10 11:40:00,169.05,169.23,169.05,169.07,56722.0,140.3323,140.4817,140.3323,140.3489,56722.0
2016-03-10 11:45:00,169.05,169.29,168.97,169.29,42465.0,140.3323,140.5315,140.2659,140.5315,42465.0
2016-03-10 11:50:00,169.3,169.35,169.11,169.16,44873.0,140.5398,140.5813,140.3821,140.4236,44873.0
2016-03-10 11:55:00,169.17,169.38,169.17,169.23,38951.0,140.4319,140.6062,140.4319,140.4817,38951.0
2016-03-10 12:00:00,169.22,169.5,169.18,169.41,34140.0,140.4734,140.7058,140.4402,140.6311,34140.0
2016-03-10 12:05:00,169.43,169.44,169.31,169.37,22816.0,140.6477,140.656,140.5481,140.5979,22816.0
2016-03-10 12:10:00,169.36,169.4,169.24,169.33,35824.0,140.5896,140.6228,140.49,140.5647,35824.0
2016-03-10 12:15:00,169.35,169.35,169.1,169.12,57903.0,140.5813,140.5813,140.3738,140.3904,57903.0
2016-03-10 12:20:00,169.17,169.17,168.88,168.88,32877.0,140.4319,140.4319,140.1911,140.1911,32877.0
2016-03-10 12:25:00,168.9,169.1,168.89,169.03,50535.0,140.2077,140.3738,140.1994,140.3157,50535.0
2016-03-10 12:30:00,169.04,169.04,168.84,168.92,57181.0,140.324,140.324,140.1579,140.2244,57181.0
2016-03-10 12:35:00,168.89,168.89,168.55,168.65,103277.0,140.1994,140.1994,139.9172,140.0002,103277.0
2016-03-10 12:40:00,168.64,168.67,168.43,168.46,64671.0,139.9919,140.0168,139.8176,139.8425,64671.0
2016-03-10 12:45:00,168.44,168.72,168.4,168.6,104459.0,139.8259,140.0583,139.7927,139.9587,104459.0
2016-03-10 12:50:00,168.57,168.81,168.57,168.58,58793.0,139.9338,140.133,139.9338,139.9421,58793.0
2016-03-10 12:55:00,168.57,168.82,168.53,168.71,56338.0,139.9338,140.1413,139.9006,140.05,56338.0
2016-03-10 13:00:00,168.7,168.82,168.62,168.65,27571.0,140.0417,140.1413,139.9753,140.0002,27571.0
2016-03-10 13:05:00,168.64,168.7,168.48,168.5,34553.0,139.9919,140.0417,139.8591,139.8757,34553.0
2016-03-10 13:10:00,168.5,168.53,168.3,168.41,44730.0,139.8757,139.9006,139.7097,139.801,44730.0
2016-03-10 13:15:00,168.42,168.79,168.41,168.79,56422.0,139.8093,140.1164,139.801,140.1164,56422.0
2016-03-10 13:20:00,168.81,168.81,168.65,168.69,43670.0,140.133,140.133,140.0002,140.0334,43670.0
2016-03-10 13:25:00,168.69,169.01,168.69,168.94,54218.0,140.0334,140.2991,140.0334,140.241,54218.0
2016-03-10 13:30:00,168.92,169.01,168.87,168.99,28258.0,140.2244,140.2991,140.1828,140.2825,28258.0
2016-03-10 13:35:00,169.02,169.05,168.87,169.0,40107.0,140.3074,140.3323,140.1828,140.2908,40107.0
2016-03-10 13:40:00,169.02,169.03,168.78,168.83,39755.0,140.3074,140.3157,140.1081,140.1496,39755.0
2016-03-10 13:45:00,168.83,168.86,168.76,168.8,19899.0,140.1496,140.1745,140.0915,140.1247,19899.0
2016-03-10 13:50:00,168.85,169.02,168.85,169.01,4550.0,140.1662,140.3074,140.1662,140.2991,4550.0
2016-03-10 13:55:00,169.01,169.07,168.76,168.8,38877.0,140.2991,140.3489,140.0915,140.1247,38877.0
2016-03-10 14:00:00,168.78,168.9,168.78,168.82,20228.0,140.1081,140.2077,140.1081,140.1413,20228.0
2016-03-10 14:05:00,168.86,168.89,168.59,168.61,42401.0,140.1745,140.1994,139.9504,139.967,42401.0
2016-03-10 14:10:00,168.6,168.71,168.54,168.7,10732.0,139.9587,140.05,139.9089,140.0417,10732.0
2016-03-10 14:15:00,168.69,168.84,168.62,168.82,18955.0,140.0334,140.1579,139.9753,140.1413,18955.0
2016-03-10 14:20:00,168.81,169.06,168.75,169.06,41523.0,140.133,140.3406,140.0832,140.3406,41523.0
2016-03-10 14:25:00,169.07,169.21,168.95,169.13,119001.0,140.3489,140.4651,140.2493,140.3987,119001.0
2016-03-10 14:30:00,169.15,169.25,169.05,169.16,42587.0,140.4153,140.4983,140.3323,140.4236,42587.0
2016-03-10 14:35:00,169.18,169.19,169.09,169.16,7729.0,140.4402,140.4485,140.3655,140.4236,7729.0
2016-03-10 14:40:00,169.17,169.61,169.17,169.58,61004.0,140.4319,140.7971,140.4319,140.7722,61004.0
2016-03-10 14:45:00,169.58,169.79,169.52,169.73,39596.0,140.7722,140.9466,140.7224,140.8967,39596.0
2016-03-10 14:50:00,169.72,169.86,169.61,169.61,41149.0,140.8884,141.0047,140.7971,140.7971,41149.0
2016-03-10 14:55:00,169.6,169.64,169.52,169.55,19989.0,140.7888,140.822,140.7224,140.7473,19989.0
2016-03-10 15:00:00,169.54,169.71,169.41,169.49,46579.0,140.739,140.8801,140.6311,140.6975,46579.0
2016-03-10 15:05:00,169.48,169.55,169.42,169.54,8713.0,140.6892,140.7473,140.6394,140.739,8713.0
2016-03-10 15:10:00,169.53,169.75,169.42,169.73,37208.0,140.7307,140.9134,140.6394,140.8967,37208.0
2016-03-10 15:15:00,169.7,169.97,169.68,169.8,75917.0,140.8718,141.096,140.8552,140.9549,75917.0
2016-03-10 15:20:00,169.78,169.8,169.55,169.69,89747.0,140.9383,140.9549,140.7473,140.8635,89747.0
2016-03-10 15:25:00,169.7,170.23,169.67,170.13,113676.0,140.8718,141.3118,140.8469,141.2288,113676.0
2016-03-10 15:30:00,170.13,170.18,169.98,170.06,65594.0,141.2288,141.2703,141.1043,141.1707,65594.0
2016-03-10 15:35:00,170.06,170.08,169.78,169.79,43943.0,141.1707,141.1873,140.9383,140.9466,43943.0
2016-03-10 15:40:00,169.82,169.87,169.71,169.73,51278.0,140.9715,141.013,140.8801,140.8967,51278.0
2016-03-10 15:45:00,169.74,169.81,169.65,169.65,38806.0,140.9051,140.9632,140.8303,140.8303,38806.0
2016-03-10 15:50:00,169.66,169.88,169.63,169.87,37444.0,140.8386,141.0213,140.8137,141.013,37444.0
2016-03-10 15:55:00,169.86,170.07,169.7,170.07,74324.0,141.0047,141.179,140.8718,141.179,74324.0
2016-03-11 09:30:00,171.47,171.66,171.41,171.65,137687.0,142.3412,142.4989,142.2914,142.4906,137687.0
2016-03-11 09:35:00,171.66,171.83,171.58,171.79,75022.0,142.4989,142.64,142.4325,142.6068,75022.0
2016-03-11 09:40:00,171.8,171.87,171.7,171.86,62783.0,142.6151,142.6732,142.5321,142.6649,62783.0
2016-03-11 09:45:00,171.87,171.93,171.7,171.81,63841.0,142.6732,142.723,142.5321,142.6234,63841.0
2016-03-11 09:50:00,171.81,172.0,171.78,171.97,107447.0,142.6234,142.7811,142.5985,142.7562,107447.0
2016-03-11 09:55:00,171.95,172.0,171.79,171.83,121649.0,142.7396,142.7811,142.6068,142.64,121649.0
2016-03-11 10:00:00,171.84,171.95,171.68,171.73,56996.0,142.6483,142.7396,142.5155,142.557,56996.0
2016-03-11 10:05:00,171.74,171.8,171.51,171.51,65485.0,142.5653,142.6151,142.3744,142.3744,65485.0
2016-03-11 10:10:00,171.53,171.68,171.53,171.6,42188.0,142.391,142.5155,142.391,142.4491,42188.0
2016-03-11 10:15:00,171.64,171.8,171.56,171.79,51535.0,142.4823,142.6151,142.4159,142.6068,51535.0
2016-03-11 10:20:00,171.79,171.85,171.7,171.84,24516.0,142.6068,142.6566,142.5321,142.6483,24516.0
2016-03-11 10:25:00,171.83,171.83,171.66,171.76,39760.0,142.64,142.64,142.4989,142.5819,39760.0
2016-03-11 10:30:00,171.77,172.0,171.77,171.98,59183.0,142.5902,142.7811,142.5902,142.7645,59183.0
2016-03-11 10:35:00,171.98,172.09,171.93,171.95,57713.0,142.7645,142.8558,142.723,142.7396,57713.0
2016-03-11 10:40:00,171.96,172.11,171.94,171.99,81142.0,142.7479,142.8724,142.7313,142.7728,81142.0
2016-03-11 10:45:00,171.99,172.1,171.94,171.95,46889.0,142.7728,142.8641,142.7313,142.7396,46889.0
2016-03-11 10:50:00,171.97,171.98,171.79,171.88,61853.0,142.7562,142.7645,142.6068,142.6815,61853.0
2016-03-11 10:55:00,171.92,171.92,171.75,171.86,38522.0,142.7147,142.7147,142.5736,142.6649,38522.0
2016-03-11 11:00:00,171.84,171.98,171.81,171.96,32002.0,142.6483,142.7645,142.6234,142.7479,32002.0
2016-03-11 11:05:00,171.99,172.11,171.94,172.11,33279.0,142.7728,142.8724,142.7313,142.8724,33279.0
2016-03-11 11:10:00,172.12,172.17,172.09,172.12,36964.0,142.8807,142.9222,142.8558,142.8807,36964.0
2016-03-11 11:15:00,172.08,172.2,172.07,172.18,50600.0,142.8475,142.9472,142.8392,142.9306,50600.0
2016-03-11 11:20:00,172.2,172.22,172.13,172.15,33529.0,142.9472,142.9638,142.889,142.9056,33529.0
2016-03-11 11:25:00,172.18,172.3,172.18,172.24,52563.0,142.9306,143.0302,142.9306,142.9804,52563.0
2016-03-11 11:30:00,172.24,172.29,172.11,172.25,72577.0,142.9804,143.0219,142.8724,142.9887,72577.0
2016-03-11 11:35:00,172.25,172.29,172.18,172.2,37604.0,142.9887,143.0219,142.9306,142.9472,37604.0
2016-03-11 11:40:00,172.21,172.26,172.14,172.22,25745.0,142.9555,142.997,142.8973,142.9638,25745.0
2016-03-11 11:45:00,172.25,172.27,172.15,172.2,19466.0,142.9887,143.0053,142.9056,142.9472,19466.0
2016-03-11 11:50:00,172.16,172.24,172.14,172.23,21999.0,142.9139,142.9804,142.8973,142.9721,21999.0
2016-03-11 11:55:00,172.22,172.34,172.22,172.26,46254.0,142.9638,143.0634,142.9638,142.997,46254.0
2016-03-11 12:00:00,172.28,172.28,172.19,172.27,24449.0,143.0136,143.0136,142.9389,143.0053,24449.0
2016-03-11 12:05:00,172.3,172.31,172.21,172.23,32649.0,143.0302,143.0385,142.9555,142.9721,32649.0
2016-03-11 12:10:00,172.24,172.25,172.2,172.22,34469.0,142.9804,142.9887,142.9472,142.9638,34469.0
2016-03-11 12:15:00,172.23,172.34,172.21,172.34,22976.0,142.9721,143.0634,142.9555,143.0634,22976.0
2016-03-11 12:20:00,172.33,172.35,172.25,172.26,8150.0,143.0551,143.0717,142.9887,142.997,8150.0
2016-03-11 12:25:00,172.26,172.32,172.24,172.24,24709.0,142.997,143.0468,142.9804,142.9804,24709.0
2016-03-11 12:30:00,172.24,172.33,172.22,172.22,49969.0,142.9804,143.0551,142.9638,142.9638,49969.0
2016-03-11 12:35:00,172.22,172.25,172.13,172.13,30974.0,142.9638,142.9887,142.889,142.889,30974.0
2016-03-11 12:40:00,172.13,172.2,172.11,172.13,94298.0,142.889,142.9472,142.8724,142.889,94298.0
2016-03-11 12:45:00,172.13,172.16,172.08,172.16,15896.0,142.889,142.9139,142.8475,142.9139,15896.0
2016-03-11 12:50:00,172.16,172.17,172.1,172.11,7137.0,142.9139,142.9222,142.8641,142.8724,7137.0
2016-03-11 12:55:00,172.09,172.13,172.05,172.06,14725.0,142.8558,142.889,142.8226,142.8309,14725.0
2016-03-11 13:00:00,172.05,172.1,171.92,171.98,37499.0,142.8226,142.8641,142.7147,142.7645,37499.0
2016-03-11 13:05:00,171.96,171.97,171.85,171.94,74956.0,142.7479,142.7562,142.6566,142.7313,74956.0
2016-03-11 13:10:00,171.9,172.01,171.89,171.97,79465.0,142.6981,142.7894,142.6898,142.7562,79465.0
2016-03-11 13:15:00,171.95,172.02,171.89,172.0,27614.0,142.7396,142.7977,142.6898,142.7811,27614.0
2016-03-11 13:20:00,172.03,172.03,171.93,171.99,5736.0,142.806,142.806,142.723,142.7728,5736.0
2016-03-11 13:25:00,172.02,172.04,171.97,172.0,9263.0,142.7977,142.8143,142.7562,142.7811,9263.0
2016-03-11 13:30:00,171.97,172.01,171.93,171.97,19410.0,142.7562,142.7894,142.723,142.7562,19410.0
2016-03-11 13:35:00,171.98,171.98,171.86,171.91,33993.0,142.7645,142.7645,142.6649,142.7064,33993.0
2016-03-11 13:40:00,171.9,171.91,171.83,171.91,12051.0,142.6981,142.7064,142.64,142.7064,12051.0
2016-03-11 13:45:00,171.85,171.96,171.78,171.96,48320.0,142.6566,142.7479,142.5985,142.7479,48320.0
2016-03-11 13:50:00,171.97,172.04,171.92,172.01,18846.0,142.7562,142.8143,142.7147,142.7894,18846.0
2016-03-11 13:55:00,172.02,172.13,172.02,172.09,18712.0,142.7977,142.889,142.7977,142.8558,18712.0
2016-03-11 14:00:00,172.09,172.13,172.07,172.11,16681.0,142.8558,142.889,142.8392,142.8724,16681.0
2016-03-11 14:05:00,172.11,172.15,172.01,172.04,15233.0,142.8724,142.9056,142.7894,142.8143,15233.0
2016-03-11 14:10:00,172.04,172.08,171.99,172.03,39263.0,142.8143,142.8475,142.7728,142.806,39263.0
2016-03-11 14:15:00,172.02,172.02,171.93,171.95,5128.0,142.7977,142.7977,142.723,142.7396,5128.0
2016-03-11 14:20:00,171.94,172.01,171.91,172.0,18472.0,142.7313,142.7894,142.7064,142.7811,18472.0
2016-03-11 14:25:00,172.01,172.04,171.92,171.98,22356.0,142.7894,142.8143,142.7147,142.7645,22356.0
2016-03-11 14:30:00,171.96,171.99,171.93,171.94,27832.0,142.7479,142.7728,142.723,142.7313,27832.0
2016-03-11 14:35:00,171.94,171.95,171.86,171.86,10263.0,142.7313,142.7396,142.6649,142.6649,10263.0
2016-03-11 14:40:00,171.87,171.88,171.78,171.86,52504.0,142.6732,142.6815,142.5985,142.6649,52504.0
2016-03-11 14:45:00,171.86,172.05,171.84,172.0,20579.0,142.6649,142.8226,142.6483,142.7811,20579.0
2016-03-11 14:50:00,172.01,172.03,171.93,171.99,24738.0,142.7894,142.806,142.723,142.7728,24738.0
2016-03-11 14:55:00,171.99,171.99,171.83,171.88,12524.0,142.7728,142.7728,142.64,142.6815,12524.0
2016-03-11 15:00:00,171.83,171.98,171.83,171.98,17172.0,142.64,142.7645,142.64,142.7645,17172.0
2016-03-11 15:05:00,171.98,172.15,171.95,172.14,55804.0,142.7645,142.9056,142.7396,142.8973,55804.0
2016-03-11 15:10:00,172.14,172.22,172.07,172.13,53639.0,142.8973,142.9638,142.8392,142.889,53639.0
2016-03-11 15:15:00,172.14,172.17,172.06,172.14,19834.0,142.8973,142.9222,142.8309,142.8973,19834.0
2016-03-11 15:20:00,172.12,172.24,172.12,172.22,25719.0,142.8807,142.9804,142.8807,142.9638,25719.0
2016-03-11 15:25:00,172.24,172.25,172.14,172.18,46826.0,142.9804,142.9887,142.8973,142.9306,46826.0
2016-03-11 15:30:00,172.17,172.18,172.08,172.15,62045.0,142.9222,142.9306,142.8475,142.9056,62045.0
2016-03-11 15:35:00,172.15,172.16,172.04,172.12,65542.0,142.9056,142.9139,142.8143,142.8807,65542.0
2016-03-11 15:40:00,172.12,172.25,172.07,172.24,73653.0,142.8807,142.9887,142.8392,142.9804,73653.0
2016-03-11 15:45:00,172.25,172.3,172.19,172.23,80540.0,142.9887,143.0302,142.9389,142.9721,80540.0
2016-03-11 15:50:00,172.24,172.27,172.19,172.19,43178.0,142.9804,143.0053,142.9389,142.9389,43178.0
2016-03-11 15:55:00,172.18,172.29,172.13,172.23,136151.0,142.9306,143.0219,142.889,142.9721,136151.0
2016-03-14 09:30:00,171.7,172.04,171.7,171.95,108718.0,142.5321,142.8143,142.5321,142.7396,108718.0
2016-03-14 09:35:00,171.93,172.05,171.84,172.05,31332.0,142.723,142.8226,142.6483,142.8226,31332.0
2016-03-14 09:40:00,172.05,172.1,171.85,171.86,39706.0,142.8226,142.8641,142.6566,142.6649,39706.0
2016-03-14 09:45:00,171.86,171.94,171.86,171.88,34244.0,142.6649,142.7313,142.6649,142.6815,34244.0
2016-03-14 09:50:00,171.87,171.9,171.76,171.81,52843.0,142.6732,142.6981,142.5819,142.6234,52843.0
2016-03-14 09:55:00,171.8,171.85,171.74,171.78,36864.0,142.6151,142.6566,142.5653,142.5985,36864.0
2016-03-14 10:00:00,171.76,171.92,171.74,171.91,27194.0,142.5819,142.7147,142.5653,142.7064,27194.0
2016-03-14 10:05:00,171.89,171.96,171.86,171.95,53794.0,142.6898,142.7479,142.6649,142.7396,53794.0
2016-03-14 10:10:00,171.95,172.04,171.93,172.03,58206.0,142.7396,142.8143,142.723,142.806,58206.0
2016-03-14 10:15:00,172.03,172.08,171.95,172.01,75115.0,142.806,142.8475,142.7396,142.7894,75115.0
2016-03-14 10:20:00,172.04,172.05,171.94,171.95,29636.0,142.8143,142.8226,142.7313,142.7396,29636.0
2016-03-14 10:25:00,171.94,172.08,171.93,172.01,25050.0,142.7313,142.8475,142.723,142.7894,25050.0
2016-03-14 10:30:00,172.0,172.13,172.0,172.12,38287.0,142.7811,142.889,142.7811,142.8807,38287.0
2016-03-14 10:35:00,172.1,172.16,172.05,172.06,25990.0,142.8641,142.9139,142.8226,142.8309,25990.0
2016-03-14 10:40:00,172.07,172.24,172.04,172.23,28554.0,142.8392,142.9804,142.8143,142.9721,28554.0
2016-03-14 10:45:00,172.22,172.39,172.22,172.29,70933.0,142.9638,143.1049,142.9638,143.0219,70933.0
2016-03-14 10:50:00,172.28,172.31,172.15,172.15,32868.0,143.0136,143.0385,142.9056,142.9056,32868.0
2016-03-14 10:55:00,172.15,172.16,172.07,172.09,26957.0,142.9056,142.9139,142.8392,142.8558,26957.0
2016-03-14 11:00:00,172.1,172.18,172.1,172.14,18992.0,142.8641,142.9306,142.8641,142.8973,18992.0
2016-03-14 11:05:00,172.14,172.17,172.07,172.14,62203.0,142.8973,142.9222,142.8392,142.8973,62203.0
2016-03-14 11:10:00,172.14,172.26,172.14,172.21,27803.0,142.8973,142.997,142.8973,142.9555,27803.0
2016-03-14 11:15:00,172.22,172.34,172.22,172.29,11015.0,142.9638,143.0634,142.9638,143.0219,11015.0
2016-03-14 11:20:00,172.27,172.36,172.24,172.27,23825.0,143.0053,143.08,142.9804,143.0053,23825.0
2016-03-14 11:25:00,172.24,172.36,172.23,172.24,12547.0,142.9804,143.08,142.9721,142.9804,12547.0
2016-03-14 11:30:00,172.24,172.24,172.17,172.17,31200.0,142.9804,142.9804,142.9222,142.9222,31200.0
2016-03-14 11:35:00,172.15,172.23,172.12,172.21,13098.0,142.9056,142.9721,142.8807,142.9555,13098.0
2016-03-14 11:40:00,172.25,172.32,172.22,172.22,6568.0,142.9887,143.0468,142.9638,142.9638,6568.0
2016-03-14 11:45:00,172.22,172.23,172.17,172.17,10018.0,142.9638,142.9721,142.9222,142.9222,10018.0
2016-03-14 11:50:00,172.22,172.3,172.2,172.28,9051.0,142.9638,143.0302,142.9472,143.0136,9051.0
2016-03-14 11:55:00,172.24,172.25,172.05,172.1,26064.0,142.9804,142.9887,142.8226,142.8641,26064.0
2016-03-14 12:00:00,172.13,172.16,172.06,172.09,20476.0,142.889,142.9139,142.8309,142.8558,20476.0
2016-03-14 12:05:00,172.11,172.15,172.08,172.14,8561.0,142.8724,142.9056,142.8475,142.8973,8561.0
2016-03-14 12:10:00,172.18,172.26,172.18,172.25,16580.0,142.9306,142.997,142.9306,142.9887,16580.0
2016-03-14 12:15:00,172.27,172.44,172.25,172.42,62311.0,143.0053,143.1464,142.9887,143.1298,62311.0
2016-03-14 12:20:00,172.45,172.45,172.38,172.4,23993.0,143.1547,143.1547,143.0966,143.1132,23993.0
2016-03-14 12:25:00,172.39,172.41,172.36,172.37,6008.0,143.1049,143.1215,143.08,143.0883,6008.0
2016-03-14 12:30:00,172.39,172.5,172.38,172.5,8594.0,143.1049,143.1962,143.0966,143.1962,8594.0
2016-03-14 12:35:00,172.51,172.55,172.5,172.55,14674.0,143.2045,143.2377,143.1962,143.2377,14674.0
2016-03-14 12:40:00,172.53,172.6,172.48,172.49,35372.0,143.2211,143.2792,143.1796,143.1879,35372.0
2016-03-14 12:45:00,172.48,172.51,172.44,172.44,8506.0,143.1796,143.2045,143.1464,143.1464,8506.0
2016-03-14 12:50:00,172.46,172.52,172.44,172.52,12107.0,143.163,143.2128,143.1464,143.2128,12107.0
2016-03-14 12:55:00,172.52,172.57,172.5,172.56,35146.0,143.2128,143.2543,143.1962,143.246,35146.0
2016-03-14 13:00:00,172.58,172.61,172.51,172.54,32543.0,143.2626,143.2875,143.2045,143.2294,32543.0
2016-03-14 13:05:00,172.53,172.62,172.53,172.61,11138.0,143.2211,143.2958,143.2211,143.2875,11138.0
2016-03-14 13:10:00,172.62,172.63,172.51,172.51,22705.0,143.2958,143.3041,143.2045,143.2045,22705.0
2016-03-14 13:15:00,172.53,172.6,172.5,172.59,11773.0,143.2211,143.2792,143.1962,143.2709,11773.0
2016-03-14 13:20:00,172.59,172.66,172.57,172.64,26449.0,143.2709,143.329,143.2543,143.3124,26449.0
2016-03-14 13:25:00,172.62,172.65,172.56,172.56,26233.0,143.2958,143.3207,143.246,143.246,26233.0
2016-03-14 13:30:00,172.55,172.59,172.52,172.57,24059.0,143.2377,143.2709,143.2128,143.2543,24059.0
2016-03-14 13:35:00,172.57,172.62,172.55,172.57,8407.0,143.2543,143.2958,143.2377,143.2543,8407.0
2016-03-14 13:40:00,172.57,172.64,172.57,172.61,17864.0,143.2543,143.3124,143.2543,143.2875,17864.0
2016-03-14 13:45:00,172.62,172.62,172.52,172.53,35692.0,143.2958,143.2958,143.2128,143.2211,35692.0
2016-03-14 13:50:00,172.55,172.58,172.53,172.57,11244.0,143.2377,143.2626,143.2211,143.2543,11244.0
2016-03-14 13:55:00,172.58,172.59,172.51,172.53,6600.0,143.2626,143.2709,143.2045,143.2211,6600.0
2016-03-14 14:00:00,172.53,172.53,172.43,172.45,14026.0,143.2211,143.2211,143.1381,143.1547,14026.0
2016-03-14 14:05:00,172.46,172.47,172.38,172.44,11689.0,143.163,143.1713,143.0966,143.1464,11689.0
2016-03-14 14:10:00,172.44,172.49,172.44,172.47,6870.0,143.1464,143.1879,143.1464,143.1713,6870.0
2016-03-14 14:15:00,172.44,172.49,172.43,172.48,13929.0,143.1464,143.1879,143.1381,143.1796,13929.0
2016-03-14 14:20:00,172.46,172.6,172.46,172.58,44688.0,143.163,143.2792,143.163,143.2626,44688.0
2016-03-14 14:25:00,172.59,172.61,172.49,172.6,15362.0,143.2709,143.2875,143.1879,143.2792,15362.0
2016-03-14 14:30:00,172.6,172.63,172.6,172.63,4956.0,143.2792,143.3041,143.2792,143.3041,4956.0
2016-03-14 14:35:00,172.65,172.69,172.58,172.66,21468.0,143.3207,143.3539,143.2626,143.329,21468.0
2016-03-14 14:40:00,172.66,172.83,172.64,172.73,64681.0,143.329,143.4701,143.3124,143.3871,64681.0
2016-03-14 14:45:00,172.73,172.82,172.73,172.81,11712.0,143.3871,143.4618,143.3871,143.4535,11712.0
2016-03-14 14:50:00,172.81,172.81,172.67,172.69,14599.0,143.4535,143.4535,143.3373,143.3539,14599.0
2016-03-14 14:55:00,172.7,172.72,172.67,172.72,7191.0,143.3622,143.3788,143.3373,143.3788,7191.0
2016-03-14 15:00:00,172.72,172.72,172.65,172.67,8095.0,143.3788,143.3788,143.3207,143.3373,8095.0
2016-03-14 15:05:00,172.66,172.7,172.66,172.68,9422.0,143.329,143.3622,143.329,143.3456,9422.0
2016-03-14 15:10:00,172.67,172.76,172.65,172.73,11654.0,143.3373,143.412,143.3207,143.3871,11654.0
2016-03-14 15:15:00,172.73,172.74,172.64,172.64,57380.0,143.3871,143.3954,143.3124,143.3124,57380.0
2016-03-14 15:20:00,172.64,172.72,172.62,172.68,33896.0,143.3124,143.3788,143.2958,143.3456,33896.0
2016-03-14 15:25:00,172.68,172.89,172.68,172.85,62249.0,143.3456,143.5199,143.3456,143.4867,62249.0
2016-03-14 15:30:00,172.86,172.86,172.64,172.67,56092.0,143.495,143.495,143.3124,143.3373,56092.0
2016-03-14 15:35:00,172.67,172.85,172.67,172.81,48287.0,143.3373,143.4867,143.3373,143.4535,48287.0
2016-03-14 15:40:00,172.82,172.87,172.71,172.77,66966.0,143.4618,143.5033,143.3705,143.4203,66966.0
2016-03-14 15:45:00,172.75,172.84,172.74,172.78,72816.0,143.4037,143.4784,143.3954,143.4286,72816.0
2016-03-14 15:50:00,172.79,172.79,172.63,172.64,46098.0,143.4369,143.4369,143.3041,143.3124,46098.0
2016-03-14 15:55:00,172.63,172.71,172.4,172.4,157226.0,143.3041,143.3705,143.1132,143.1132,157226.0
2016-03-15 09:30:00,171.61,171.61,171.39,171.48,112524.0,142.4574,142.4574,142.2748,142.3495,112524.0
2016-03-15 09:35:00,171.5,171.5,171.32,171.42,47189.0,142.3661,142.3661,142.2166,142.2997,47189.0
2016-03-15 09:40:00,171.38,171.65,171.38,171.62,56546.0,142.2665,142.4906,142.2665,142.4657,56546.0
2016-03-15 09:45:00,171.64,171.84,171.64,171.77,30967.0,142.4823,142.6483,142.4823,142.5902,30967.0
2016-03-15 09:50:00,171.78,171.78,171.63,171.64,7437.0,142.5985,142.5985,142.474,142.4823,7437.0
2016-03-15 09:55:00,171.64,171.71,171.54,171.64,38043.0,142.4823,142.5404,142.3993,142.4823,38043.0
2016-03-15 10:00:00,171.61,171.71,171.55,171.55,63290.0,142.4574,142.5404,142.4076,142.4076,63290.0
2016-03-15 10:05:00,171.54,171.76,171.52,171.63,28233.0,142.3993,142.5819,142.3827,142.474,28233.0
2016-03-15 10:10:00,171.61,171.82,171.58,171.81,39259.0,142.4574,142.6317,142.4325,142.6234,39259.0
2016-03-15 10:15:00,171.82,171.89,171.79,171.82,39850.0,142.6317,142.6898,142.6068,142.6317,39850.0
2016-03-15 10:20:00,171.82,171.98,171.79,171.9,28422.0,142.6317,142.7645,142.6068,142.6981,28422.0
2016-03-15 10:25:00,171.89,172.16,171.86,172.16,48960.0,142.6898,142.9139,142.6649,142.9139,48960.0
2016-03-15 10:30:00,172.19,172.27,172.17,172.21,33252.0,142.9389,143.0053,142.9222,142.9555,33252.0
2016-03-15 10:35:00,172.22,172.34,172.19,172.32,35878.0,142.9638,143.0634,142.9389,143.0468,35878.0
2016-03-15 10:40:00,172.31,172.37,172.21,172.3,29530.0,143.0385,143.0883,142.9555,143.0302,29530.0
2016-03-15 10:45:00,172.3,172.32,172.2,172.22,50779.0,143.0302,143.0468,142.9472,142.9638,50779.0
2016-03-15 10:50:00,172.22,172.25,172.09,172.1,74800.0,142.9638,142.9887,142.8558,142.8641,74800.0
2016-03-15 10:55:00,172.1,172.17,172.08,172.16,16762.0,142.8641,142.9222,142.8475,142.9139,16762.0
2016-03-15 11:00:00,172.15,172.17,172.09,172.09,13502.0,142.9056,142.9222,142.8558,142.8558,13502.0
2016-03-15 11:05:00,172.1,172.26,172.02,172.26,38905.0,142.8641,142.997,142.7977,142.997,38905.0
2016-03-15 11:10:00,172.26,172.27,172.13,172.13,25854.0,142.997,143.0053,142.889,142.889,25854.0
2016-03-15 11:15:00,172.14,172.18,172.06,172.08,12844.0,142.8973,142.9306,142.8309,142.8475,12844.0
2016-03-15 11:20:00,172.11,172.25,172.11,172.23,28585.0,142.8724,142.9887,142.8724,142.9721,28585.0
2016-03-15 11:25:00,172.22,172.31,172.22,172.26,17795.0,142.9638,143.0385,142.9638,142.997,17795.0
2016-03-15 11:30:00,172.26,172.37,172.22,172.26,16001.0,142.997,143.0883,142.9638,142.997,16001.0
2016-03-15 11:35:00,172.27,172.3,172.18,172.18,14131.0,143.0053,143.0302,142.9306,142.9306,14131.0
2016-03-15 11:40:00,172.18,172.22,172.13,172.18,18436.0,142.9306,142.9638,142.889,142.9306,18436.0
2016-03-15 11:45:00,172.16,172.23,172.11,172.13,11936.0,142.9139,142.9721,142.8724,142.889,11936.0
2016-03-15 11:50:00,172.15,172.22,172.12,172.19,18546.0,142.9056,142.9638,142.8807,142.9389,18546.0
2016-03-15 11:55:00,172.16,172.26,172.14,172.15,12223.0,142.9139,142.997,142.8973,142.9056,12223.0
2016-03-15 12:00:00,172.16,172.18,172.06,172.06,47838.0,142.9139,142.9306,142.8309,142.8309,47838.0
2016-03-15 12:05:00,172.06,172.14,172.04,172.07,18860.0,142.8309,142.8973,142.8143,142.8392,18860.0
2016-03-15 12:10:00,172.06,172.12,172.02,172.03,10621.0,142.8309,142.8807,142.7977,142.806,10621.0
2016-03-15 12:15:00,172.04,172.06,171.98,172.03,29366.0,142.8143,142.8309,142.7645,142.806,29366.0
2016-03-15 12:20:00,172.09,172.13,172.08,172.1,15549.0,142.8558,142.889,142.8475,142.8641,15549.0
2016-03-15 12:25:00,172.12,172.18,172.09,172.16,13937.0,142.8807,142.9306,142.8558,142.9139,13937.0
2016-03-15 12:30:00,172.18,172.18,172.09,172.12,16461.0,142.9306,142.9306,142.8558,142.8807,16461.0
2016-03-15 12:35:00,172.12,172.15,172.04,172.07,16361.0,142.8807,142.9056,142.8143,142.8392,16361.0
2016-03-15 12:40:00,172.06,172.09,172.04,172.05,24891.0,142.8309,142.8558,142.8143,142.8226,24891.0
2016-03-15 12:45:00,172.07,172.07,172.01,172.04,6325.0,142.8392,142.8392,142.7894,142.8143,6325.0
2016-03-15 12:50:00,172.01,172.05,172.01,172.02,10290.0,142.7894,142.8226,142.7894,142.7977,10290.0
2016-03-15 12:55:00,172.02,172.09,171.99,172.05,22368.0,142.7977,142.8558,142.7728,142.8226,22368.0
2016-03-15 13:00:00,172.03,172.09,172.02,172.09,7512.0,142.806,142.8558,142.7977,142.8558,7512.0
2016-03-15 13:05:00,172.1,172.18,172.1,172.14,15841.0,142.8641,142.9306,142.8641,142.8973,15841.0
2016-03-15 13:10:00,172.13,172.18,172.13,172.15,18946.0,142.889,142.9306,142.889,142.9056,18946.0
2016-03-15 13:15:00,172.15,172.17,172.14,172.15,20129.0,142.9056,142.9222,142.8973,142.9056,20129.0
2016-03-15 13:20:00,172.16,172.28,172.16,172.27,27307.0,142.9139,143.0136,142.9139,143.0053,27307.0
2016-03-15 13:25:00,172.27,172.33,172.25,172.3,36244.0,143.0053,143.0551,142.9887,143.0302,36244.0
2016-03-15 13:30:00,172.32,172.47,172.32,172.39,68406.0,143.0468,143.1713,143.0468,143.1049,68406.0
2016-03-15 13:35:00,172.39,172.39,172.3,172.33,41093.0,143.1049,143.1049,143.0302,143.0551,41093.0
2016-03-15 13:40:00,172.33,172.37,172.3,172.34,9781.0,143.0551,143.0883,143.0302,143.0634,9781.0
2016-03-15 13:45:00,172.33,172.34,172.23,172.26,16521.0,143.0551,143.0634,142.9721,142.997,16521.0
2016-03-15 13:50:00,172.28,172.38,172.25,172.38,6456.0,143.0136,143.0966,142.9887,143.0966,6456.0
2016-03-15 13:55:00,172.42,172.44,172.35,172.4,11903.0,143.1298,143.1464,143.0717,143.1132,11903.0
2016-03-15 14:00:00,172.41,172.44,172.28,172.3,17792.0,143.1215,143.1464,143.0136,143.0302,17792.0
2016-03-15 14:05:00,172.36,172.38,172.28,172.38,18038.0,143.08,143.0966,143.0136,143.0966,18038.0
2016-03-15 14:10:00,172.36,172.5,172.36,172.49,25364.0,143.08,143.1962,143.08,143.1879,25364.0
2016-03-15 14:15:00,172.5,172.53,172.45,172.47,53819.0,143.1962,143.2211,143.1547,143.1713,53819.0
2016-03-15 14:20:00,172.48,172.51,172.4,172.41,38816.0,143.1796,143.2045,143.1132,143.1215,38816.0
2016-03-15 14:25:00,172.41,172.46,172.39,172.39,31015.0,143.1215,143.163,143.1049,143.1049,31015.0
2016-03-15 14:30:00,172.41,172.5,172.34,172.5,37240.0,143.1215,143.1962,143.0634,143.1962,37240.0
2016-03-15 14:35:00,172.51,172.52,172.47,172.48,20610.0,143.2045,143.2128,143.1713,143.1796,20610.0
2016-03-15 14:40:00,172.48,172.5,172.37,172.4,14651.0,143.1796,143.1962,143.0883,143.1132,14651.0
2016-03-15 14:45:00,172.38,172.38,172.33,172.37,13583.0,143.0966,143.0966,143.0551,143.0883,13583.0
2016-03-15 14:50:00,172.37,172.41,172.33,172.34,16852.0,143.0883,143.1215,143.0551,143.0634,16852.0
2016-03-15 14:55:00,172.37,172.37,172.25,172.33,61429.0,143.0883,143.0883,142.9887,143.0551,61429.0
2016-03-15 15:00:00,172.33,172.44,172.32,172.42,15754.0,143.0551,143.1464,143.0468,143.1298,15754.0
2016-03-15 15:05:00,172.39,172.4,172.32,172.39,32418.0,143.1049,143.1132,143.0468,143.1049,32418.0
2016-03-15 15:10:00,172.37,172.52,172.37,172.51,46435.0,143.0883,143.2128,143.0883,143.2045,46435.0
2016-03-15 15:15:00,172.52,172.57,172.48,172.55,29214.0,143.2128,143.2543,143.1796,143.2377,29214.0
2016-03-15 15:20:00,172.54,172.62,172.51,172.53,33619.0,143.2294,143.2958,143.2045,143.2211,33619.0
2016-03-15 15:25:00,172.54,172.57,172.51,172.54,23193.0,143.2294,143.2543,143.2045,143.2294,23193.0
2016-03-15 15:30:00,172.55,172.55,172.43,172.49,26680.0,143.2377,143.2377,143.1381,143.1879,26680.0
2016-03-15 15:35:00,172.5,172.53,172.44,172.47,25917.0,143.1962,143.2211,143.1464,143.1713,25917.0
2016-03-15 15:40:00,172.47,172.55,172.42,172.44,16483.0,143.1713,143.2377,143.1298,143.1464,16483.0
2016-03-15 15:45:00,172.43,172.47,172.4,172.41,26891.0,143.1381,143.1713,143.1132,143.1215,26891.0
2016-03-15 15:50:00,172.41,172.52,172.39,172.5,27550.0,143.1215,143.2128,143.1049,143.1962,27550.0
2016-03-15 15:55:00,172.51,172.67,172.49,172.64,102998.0,143.2045,143.3373,143.1879,143.3124,102998.0
2016-03-16 09:30:00,172.21,172.49,172.21,172.41,87923.0,142.9555,143.1879,142.9555,143.1215,87923.0
2016-03-16 09:35:00,172.43,172.56,172.39,172.52,39501.0,143.1381,143.246,143.1049,143.2128,39501.0
2016-03-16 09:40:00,172.51,172.51,172.43,172.46,9547.0,143.2045,143.2045,143.1381,143.163,9547.0
2016-03-16 09:45:00,172.46,172.62,172.43,172.58,21244.0,143.163,143.2958,143.1381,143.2626,21244.0
2016-03-16 09:50:00,172.61,172.74,172.6,172.61,63036.0,143.2875,143.3954,143.2792,143.2875,63036.0
2016-03-16 09:55:00,172.61,172.64,172.54,172.55,31682.0,143.2875,143.3124,143.2294,143.2377,31682.0
2016-03-16 10:00:00,172.55,172.66,172.51,172.51,27058.0,143.2377,143.329,143.2045,143.2045,27058.0
2016-03-16 10:05:00,172.51,172.58,172.48,172.58,27817.0,143.2045,143.2626,143.1796,143.2626,27817.0
2016-03-16 10:10:00,172.56,172.65,172.54,172.65,31452.0,143.246,143.3207,143.2294,143.3207,31452.0
2016-03-16 10:15:00,172.65,172.65,172.53,172.59,13003.0,143.3207,143.3207,143.2211,143.2709,13003.0
2016-03-16 10:20:00,172.59,172.64,172.56,172.59,20770.0,143.2709,143.3124,143.246,143.2709,20770.0
2016-03-16 10:25:00,172.58,172.61,172.53,172.58,11181.0,143.2626,143.2875,143.2211,143.2626,11181.0
2016-03-16 10:30:00,172.59,172.7,172.53,172.55,20444.0,143.2709,143.3622,143.2211,143.2377,20444.0
2016-03-16 10:35:00,172.54,172.76,172.54,172.71,10157.0,143.2294,143.412,143.2294,143.3705,10157.0
2016-03-16 10:40:00,172.73,172.82,172.73,172.79,24627.0,143.3871,143.4618,143.3871,143.4369,24627.0
2016-03-16 10:45:00,172.81,172.82,172.73,172.76,16987.0,143.4535,143.4618,143.3871,143.412,16987.0
2016-03-16 10:50:00,172.75,172.78,172.72,172.76,11420.0,143.4037,143.4286,143.3788,143.412,11420.0
2016-03-16 10:55:00,172.77,172.8,172.73,172.75,20121.0,143.4203,143.4452,143.3871,143.4037,20121.0
2016-03-16 11:00:00,172.76,172.81,172.7,172.8,26639.0,143.412,143.4535,143.3622,143.4452,26639.0
2016-03-16 11:05:00,172.79,172.86,172.74,172.83,10011.0,143.4369,143.495,143.3954,143.4701,10011.0
2016-03-16 11:10:00,172.83,172.88,172.8,172.8,17899.0,143.4701,143.5116,143.4452,143.4452,17899.0
2016-03-16 11:15:00,172.8,172.88,172.78,172.86,4945.0,143.4452,143.5116,143.4286,143.495,4945.0
2016-03-16 11:20:00,172.87,172.88,172.82,172.82,8262.0,143.5033,143.5116,143.4618,143.4618,8262.0
2016-03-16 11:25:00,172.82,172.84,172.76,172.79,11408.0,143.4618,143.4784,143.412,143.4369,11408.0
2016-03-16 11:30:00,172.78,172.86,172.78,172.85,11185.0,143.4286,143.495,143.4286,143.4867,11185.0
2016-03-16 11:35:00,172.84,172.85,172.78,172.84,9295.0,143.4784,143.4867,143.4286,143.4784,9295.0
2016-03-16 11:40:00,172.84,172.85,172.76,172.76,11692.0,143.4784,143.4867,143.412,143.412,11692.0
2016-03-16 11:45:00,172.77,172.8,172.73,172.73,10500.0,143.4203,143.4452,143.3871,143.3871,10500.0
2016-03-16 11:50:00,172.73,172.74,172.67,172.72,10540.0,143.3871,143.3954,143.3373,143.3788,10540.0
2016-03-16 11:55:00,172.72,172.72,172.65,172.7,31646.0,143.3788,143.3788,143.3207,143.3622,31646.0
2016-03-16 12:00:00,172.73,172.76,172.7,172.7,6311.0,143.3871,143.412,143.3622,143.3622,6311.0
2016-03-16 12:05:00,172.71,172.79,172.67,172.72,55529.0,143.3705,143.4369,143.3373,143.3788,55529.0
2016-03-16 12:10:00,172.73,172.76,172.69,172.73,5654.0,143.3871,143.412,143.3539,143.3871,5654.0
2016-03-16 12:15:00,172.74,172.76,172.72,172.72,13850.0,143.3954,143.412,143.3788,143.3788,13850.0
2016-03-16 12:20:00,172.72,172.75,172.68,172.71,13151.0,143.3788,143.4037,143.3456,143.3705,13151.0
2016-03-16 12:25:00,172.71,172.73,172.66,172.69,6214.0,143.3705,143.3871,143.329,143.3539,6214.0
2016-03-16 12:30:00,172.7,172.7,172.64,172.69,5867.0,143.3622,143.3622,143.3124,143.3539,5867.0
2016-03-16 12:35:00,172.66,172.67,172.58,172.58,2114.0,143.329,143.3373,143.2626,143.2626,2114.0
2016-03-16 12:40:00,172.6,172.6,172.46,172.49,15601.0,143.2792,143.2792,143.163,143.1879,15601.0
2016-03-16 12:45:00,172.51,172.51,172.39,172.42,16021.0,143.2045,143.2045,143.1049,143.1298,16021.0
2016-03-16 12:50:00,172.4,172.44,172.37,172.41,12433.0,143.1132,143.1464,143.0883,143.1215,12433.0
2016-03-16 12:55:00,172.38,172.42,172.36,172.41,8350.0,143.0966,143.1298,143.08,143.1215,8350.0
2016-03-16 13:00:00,172.4,172.48,172.39,172.4,8458.0,143.1132,143.1796,143.1049,143.1132,8458.0
2016-03-16 13:05:00,172.4,172.4,172.34,172.37,13427.0,143.1132,143.1132,143.0634,143.0883,13427.0
2016-03-16 13:10:00,172.36,172.37,172.21,172.26,22889.0,143.08,143.0883,142.9555,142.997,22889.0
2016-03-16 13:15:00,172.27,172.34,172.16,172.32,43393.0,143.0053,143.0634,142.9139,143.0468,43393.0
2016-03-16 13:20:00,172.32,172.32,172.28,172.32,8020.0,143.0468,143.0468,143.0136,143.0468,8020.0
2016-03-16 13:25:00,172.33,172.38,172.3,172.3,11768.0,143.0551,143.0966,143.0302,143.0302,11768.0
2016-03-16 13:30:00,172.29,172.33,172.28,172.32,6699.0,143.0219,143.0551,143.0136,143.0468,6699.0
2016-03-16 13:35:00,172.33,172.42,172.32,172.42,22970.0,143.0551,143.1298,143.0468,143.1298,22970.0
2016-03-16 13:40:00,172.42,172.53,172.42,172.45,18216.0,143.1298,143.2211,143.1298,143.1547,18216.0
2016-03-16 13:45:00,172.46,172.47,172.37,172.37,4054.0,143.163,143.1713,143.0883,143.0883,4054.0
2016-03-16 13:50:00,172.4,172.44,172.33,172.35,11832.0,143.1132,143.1464,143.0551,143.0717,11832.0
2016-03-16 13:55:00,172.31,172.56,172.29,172.56,19138.0,143.0385,143.246,143.0219,143.246,19138.0
2016-03-16 14:00:00,172.54,173.53,172.36,173.2,164605.0,143.2294,144.0512,143.08,143.7773,164605.0
2016-03-16 14:05:00,173.23,173.39,172.99,173.15,139544.0,143.8022,143.935,143.603,143.7358,139544.0
2016-03-16 14:10:00,173.13,173.16,172.64,172.64,110184.0,143.7192,143.7441,143.3124,143.3124,110184.0
2016-03-16 14:15:00,172.67,172.97,172.66,172.83,91535.0,143.3373,143.5863,143.329,143.4701,91535.0
2016-03-16 14:20:00,172.81,173.23,172.77,173.12,63477.0,143.4535,143.8022,143.4203,143.7109,63477.0
2016-03-16 14:25:00,173.13,173.54,173.1,173.4,245024.0,143.7192,144.0595,143.6943,143.9433,245024.0
2016-03-16 14:30:00,173.42,173.53,173.29,173.34,177930.0,143.9599,144.0512,143.852,143.8935,177930.0
2016-03-16 14:35:00,173.35,173.45,173.14,173.38,103911.0,143.9018,143.9848,143.7275,143.9267,103911.0
2016-03-16 14:40:00,173.37,173.86,173.37,173.79,150021.0,143.9184,144.3252,143.9184,144.267,150021.0
2016-03-16 14:45:00,173.82,173.94,173.76,173.78,49670.0,144.292,144.3916,144.2421,144.2587,49670.0
2016-03-16 14:50:00,173.8,173.84,173.65,173.71,98004.0,144.2753,144.3086,144.1508,144.2006,98004.0
2016-03-16 14:55:00,173.7,173.7,173.23,173.24,57665.0,144.1923,144.1923,143.8022,143.8105,57665.0
2016-03-16 15:00:00,173.24,173.53,173.23,173.45,65632.0,143.8105,144.0512,143.8022,143.9848,65632.0
2016-03-16 15:05:00,173.43,173.57,173.37,173.52,119678.0,143.9682,144.0844,143.9184,144.0429,119678.0
2016-03-16 15:10:00,173.54,173.67,173.37,173.58,135842.0,144.0595,144.1674,143.9184,144.0927,135842.0
2016-03-16 15:15:00,173.6,173.73,173.53,173.59,50077.0,144.1093,144.2172,144.0512,144.101,50077.0
2016-03-16 15:20:00,173.59,173.6,173.27,173.41,78278.0,144.101,144.1093,143.8354,143.9516,78278.0
2016-03-16 15:25:00,173.42,173.66,173.39,173.61,22541.0,143.9599,144.1591,143.935,144.1176,22541.0
2016-03-16 15:30:00,173.61,173.69,173.48,173.64,56215.0,144.1176,144.184,144.0097,144.1425,56215.0
2016-03-16 15:35:00,173.65,173.86,173.61,173.83,100537.0,144.1508,144.3252,144.1176,144.3003,100537.0
2016-03-16 15:40:00,173.86,173.89,173.64,173.64,76627.0,144.3252,144.3501,144.1425,144.1425,76627.0
2016-03-16 15:45:00,173.65,173.68,173.6,173.65,63876.0,144.1508,144.1757,144.1093,144.1508,63876.0
2016-03-16 15:50:00,173.64,173.65,173.46,173.46,42013.0,144.1425,144.1508,143.9931,143.9931,42013.0
2016-03-16 15:55:00,173.46,173.5,173.34,173.46,103293.0,143.9931,144.0263,143.8935,143.9931,103293.0
2016-03-17 09:30:00,173.46,173.63,173.35,173.6,112561.0,143.9931,144.1342,143.9018,144.1093,112561.0
2016-03-17 09:35:00,173.58,173.68,173.31,173.33,69476.0,144.0927,144.1757,143.8686,143.8852,69476.0
2016-03-17 09:40:00,173.34,173.36,173.08,173.18,54176.0,143.8935,143.9101,143.6777,143.7607,54176.0
2016-03-17 09:45:00,173.19,173.35,173.15,173.35,31539.0,143.769,143.9018,143.7358,143.9018,31539.0
2016-03-17 09:50:00,173.35,173.41,173.24,173.37,54626.0,143.9018,143.9516,143.8105,143.9184,54626.0
2016-03-17 09:55:00,173.39,173.46,173.36,173.43,14733.0,143.935,143.9931,143.9101,143.9682,14733.0
2016-03-17 10:00:00,173.44,173.58,173.24,173.58,81746.0,143.9765,144.0927,143.8105,144.0927,81746.0
2016-03-17 10:05:00,173.55,173.73,173.55,173.65,61420.0,144.0678,144.2172,144.0678,144.1508,61420.0
2016-03-17 10:10:00,173.65,173.66,173.53,173.65,41791.0,144.1508,144.1591,144.0512,144.1508,41791.0
2016-03-17 10:15:00,173.67,173.67,173.45,173.52,44607.0,144.1674,144.1674,143.9848,144.0429,44607.0
2016-03-17 10:20:00,173.51,173.61,173.47,173.54,12794.0,144.0346,144.1176,144.0014,144.0595,12794.0
2016-03-17 10:25:00,173.52,173.76,173.48,173.74,48432.0,144.0429,144.2421,144.0097,144.2255,48432.0
2016-03-17 10:30:00,173.73,173.77,173.65,173.72,58877.0,144.2172,144.2504,144.1508,144.2089,58877.0
2016-03-17 10:35:00,173.72,173.93,173.72,173.93,44436.0,144.2089,144.3833,144.2089,144.3833,44436.0
2016-03-17 10:40:00,173.94,174.01,173.9,173.94,55560.0,144.3916,144.4497,144.3584,144.3916,55560.0
2016-03-17 10:45:00,173.95,174.06,173.9,174.01,51301.0,144.3999,144.4912,144.3584,144.4497,51301.0
2016-03-17 10:50:00,173.99,174.04,173.96,173.99,69643.0,144.4331,144.4746,144.4082,144.4331,69643.0
2016-03-17 10:55:00,173.99,174.12,173.98,174.12,44467.0,144.4331,144.541,144.4248,144.541,44467.0
2016-03-17 11:00:00,174.13,174.2,173.99,174.0,40925.0,144.5493,144.6074,144.4331,144.4414,40925.0
2016-03-17 11:05:00,174.0,174.19,173.99,174.19,29823.0,144.4414,144.5991,144.4331,144.5991,29823.0
2016-03-17 11:10:00,174.17,174.26,174.15,174.23,113417.0,144.5825,144.6572,144.5659,144.6323,113417.0
2016-03-17 11:15:00,174.23,174.32,174.21,174.22,45957.0,144.6323,144.707,144.6157,144.624,45957.0
2016-03-17 11:20:00,174.24,174.29,174.16,174.29,36399.0,144.6406,144.6821,144.5742,144.6821,36399.0
2016-03-17 11:25:00,174.26,174.4,174.23,174.3,40592.0,144.6572,144.7734,144.6323,144.6904,40592.0
2016-03-17 11:30:00,174.32,174.35,174.26,174.29,18463.0,144.707,144.7319,144.6572,144.6821,18463.0
2016-03-17 11:35:00,174.31,174.35,174.22,174.22,37268.0,144.6987,144.7319,144.624,144.624,37268.0
2016-03-17 11:40:00,174.22,174.24,174.15,174.16,32082.0,144.624,144.6406,144.5659,144.5742,32082.0
2016-03-17 11:45:00,174.17,174.31,174.15,174.31,32585.0,144.5825,144.6987,144.5659,144.6987,32585.0
2016-03-17 11:50:00,174.32,174.36,174.27,174.34,22916.0,144.707,144.7402,144.6655,144.7236,22916.0
2016-03-17 11:55:00,174.34,174.35,174.27,174.34,30739.0,144.7236,144.7319,144.6655,144.7236,30739.0
2016-03-17 12:00:00,174.34,174.34,174.18,174.23,60530.0,144.7236,144.7236,144.5908,144.6323,60530.0
2016-03-17 12:05:00,174.22,174.3,174.19,174.28,21466.0,144.624,144.6904,144.5991,144.6738,21466.0
2016-03-17 12:10:00,174.27,174.37,174.26,174.35,17909.0,144.6655,144.7485,144.6572,144.7319,17909.0
2016-03-17 12:15:00,174.33,174.38,174.31,174.38,43554.0,144.7153,144.7568,144.6987,144.7568,43554.0
2016-03-17 12:20:00,174.38,174.58,174.37,174.53,77068.0,144.7568,144.9228,144.7485,144.8813,77068.0
2016-03-17 12:25:00,174.55,174.64,174.5,174.6,54341.0,144.8979,144.9727,144.8564,144.9394,54341.0
2016-03-17 12:30:00,174.62,174.82,174.62,174.77,65971.0,144.9561,145.1221,144.9561,145.0806,65971.0
2016-03-17 12:35:00,174.79,174.85,174.73,174.73,35655.0,145.0972,145.147,145.0474,145.0474,35655.0
2016-03-17 12:40:00,174.72,174.77,174.7,174.73,30691.0,145.0391,145.0806,145.0225,145.0474,30691.0
2016-03-17 12:45:00,174.74,174.76,174.69,174.7,22464.0,145.0557,145.0723,145.0142,145.0225,22464.0
2016-03-17 12:50:00,174.7,174.74,174.66,174.73,33907.0,145.0225,145.0557,144.9893,145.0474,33907.0
2016-03-17 12:55:00,174.74,174.78,174.72,174.74,18221.0,145.0557,145.0889,145.0391,145.0557,18221.0
2016-03-17 13:00:00,174.72,174.77,174.71,174.74,30325.0,145.0391,145.0806,145.0308,145.0557,30325.0
2016-03-17 13:05:00,174.75,174.81,174.68,174.7,57413.0,145.064,145.1138,145.0059,145.0225,57413.0
2016-03-17 13:10:00,174.7,174.71,174.59,174.6,65338.0,145.0225,145.0308,144.9311,144.9394,65338.0
2016-03-17 13:15:00,174.61,174.64,174.57,174.57,20491.0,144.9477,144.9727,144.9145,144.9145,20491.0
2016-03-17 13:20:00,174.59,174.67,174.58,174.65,13140.0,144.9311,144.9976,144.9228,144.981,13140.0
2016-03-17 13:25:00,174.65,174.77,174.65,174.68,36040.0,144.981,145.0806,144.981,145.0059,36040.0
2016-03-17 13:30:00,174.68,174.76,174.59,174.75,29669.0,145.0059,145.0723,144.9311,145.064,29669.0
2016-03-17 13:35:00,174.74,174.95,174.72,174.92,47462.0,145.0557,145.23,145.0391,145.2051,47462.0
2016-03-17 13:40:00,174.92,174.98,174.89,174.93,60249.0,145.2051,145.2549,145.1802,145.2134,60249.0
2016-03-17 13:45:00,174.94,175.07,174.91,175.01,87360.0,145.2217,145.3296,145.1968,145.2798,87360.0
2016-03-17 13:50:00,175.01,175.1,175.01,175.07,25573.0,145.2798,145.3545,145.2798,145.3296,25573.0
2016-03-17 13:55:00,175.05,175.17,175.02,175.17,39553.0,145.313,145.4126,145.2881,145.4126,39553.0
2016-03-17 14:00:00,175.16,175.16,175.06,175.11,27714.0,145.4043,145.4043,145.3213,145.3628,27714.0
2016-03-17 14:05:00,175.11,175.16,175.07,175.13,46595.0,145.3628,145.4043,145.3296,145.3794,46595.0
2016-03-17 14:10:00,175.15,175.32,175.15,175.29,77239.0,145.396,145.5371,145.396,145.5122,77239.0
2016-03-17 14:15:00,175.3,175.4,175.28,175.35,33409.0,145.5205,145.6035,145.5039,145.562,33409.0
2016-03-17 14:20:00,175.36,175.41,175.29,175.33,46359.0,145.5703,145.6118,145.5122,145.5454,46359.0
2016-03-17 14:25:00,175.32,175.34,175.23,175.24,42397.0,145.5371,145.5537,145.4624,145.4707,42397.0
2016-03-17 14:30:00,175.25,175.27,175.21,175.25,44515.0,145.479,145.4956,145.4458,145.479,44515.0
2016-03-17 14:35:00,175.27,175.28,175.18,175.18,53797.0,145.4956,145.5039,145.4209,145.4209,53797.0
2016-03-17 14:40:00,175.18,175.26,175.18,175.21,21305.0,145.4209,145.4873,145.4209,145.4458,21305.0
2016-03-17 14:45:00,175.21,175.23,175.16,175.23,21754.0,145.4458,145.4624,145.4043,145.4624,21754.0
2016-03-17 14:50:00,175.23,175.29,175.23,175.28,20607.0,145.4624,145.5122,145.4624,145.5039,20607.0
2016-03-17 14:55:00,175.25,175.26,175.05,175.07,45736.0,145.479,145.4873,145.313,145.3296,45736.0
2016-03-17 15:00:00,175.06,175.21,175.06,175.21,42891.0,145.3213,145.4458,145.3213,145.4458,42891.0
2016-03-17 15:05:00,175.21,175.21,175.13,175.16,28480.0,145.4458,145.4458,145.3794,145.4043,28480.0
2016-03-17 15:10:00,175.17,175.2,175.09,175.11,39694.0,145.4126,145.4375,145.3462,145.3628,39694.0
2016-03-17 15:15:00,175.1,175.11,175.05,175.06,28072.0,145.3545,145.3628,145.313,145.3213,28072.0
2016-03-17 15:20:00,175.04,175.23,175.04,175.23,29816.0,145.3047,145.4624,145.3047,145.4624,29816.0
2016-03-17 15:25:00,175.23,175.33,175.21,175.29,69296.0,145.4624,145.5454,145.4458,145.5122,69296.0
2016-03-17 15:30:00,175.3,175.32,175.16,175.26,93519.0,145.5205,145.5371,145.4043,145.4873,93519.0
2016-03-17 15:35:00,175.25,175.37,175.22,175.35,50718.0,145.479,145.5786,145.4541,145.562,50718.0
2016-03-17 15:40:00,175.37,175.38,175.23,175.27,46004.0,145.5786,145.5869,145.4624,145.4956,46004.0
2016-03-17 15:45:00,175.26,175.26,175.08,175.12,158574.0,145.4873,145.4873,145.3379,145.3711,158574.0
2016-03-17 15:50:00,175.11,175.21,174.99,174.99,118830.0,145.3628,145.4458,145.2632,145.2632,118830.0
2016-03-17 15:55:00,174.99,175.08,174.92,174.94,167642.0,145.2632,145.3379,145.2051,145.2217,167642.0
2016-03-18 09:30:00,175.27,175.27,175.04,175.1,192853.0,145.8061,145.8061,145.6147,145.6646,192853.0
2016-03-18 09:35:00,175.09,175.43,175.08,175.36,115907.0,145.6563,145.9392,145.648,145.8809,115907.0
2016-03-18 09:40:00,175.39,175.47,175.18,175.2,105520.0,145.9059,145.9724,145.7312,145.7478,105520.0
2016-03-18 09:45:00,175.21,175.28,175.08,175.12,126792.0,145.7562,145.8144,145.648,145.6813,126792.0
2016-03-18 09:50:00,175.14,175.43,175.14,175.38,76019.0,145.6979,145.9392,145.6979,145.8976,76019.0
2016-03-18 09:55:00,175.4,175.53,175.37,175.53,91192.0,145.9142,146.0224,145.8893,146.0224,91192.0
2016-03-18 10:00:00,175.54,175.59,175.45,175.53,125195.0,146.0307,146.0723,145.9558,146.0224,125195.0
2016-03-18 10:05:00,175.53,175.6,175.46,175.56,97829.0,146.0224,146.0806,145.9641,146.0473,97829.0
2016-03-18 10:10:00,175.57,175.75,175.55,175.67,189032.0,146.0556,146.2054,146.039,146.1388,189032.0
2016-03-18 10:15:00,175.67,175.71,175.54,175.54,51675.0,146.1388,146.1721,146.0307,146.0307,51675.0
2016-03-18 10:20:00,175.54,175.61,175.53,175.53,42476.0,146.0307,146.0889,146.0224,146.0224,42476.0
2016-03-18 10:25:00,175.54,175.54,175.43,175.44,33508.0,146.0307,146.0307,145.9392,145.9475,33508.0
2016-03-18 10:30:00,175.45,175.62,175.43,175.62,25062.0,145.9558,146.0972,145.9392,146.0972,25062.0
2016-03-18 10:35:00,175.62,175.62,175.37,175.4,39033.0,146.0972,146.0972,145.8893,145.9142,39033.0
2016-03-18 10:40:00,175.39,175.61,175.39,175.56,46709.0,145.9059,146.0889,145.9059,146.0473,46709.0
2016-03-18 10:45:00,175.56,175.62,175.49,175.49,36062.0,146.0473,146.0972,145.9891,145.9891,36062.0
2016-03-18 10:50:00,175.48,175.51,175.44,175.51,25596.0,145.9808,146.0057,145.9475,146.0057,25596.0
2016-03-18 10:55:00,175.52,175.58,175.52,175.54,25995.0,146.014,146.064,146.014,146.0307,25995.0
2016-03-18 11:00:00,175.54,175.72,175.54,175.67,57483.0,146.0307,146.1804,146.0307,146.1388,57483.0
2016-03-18 11:05:00,175.66,175.75,175.64,175.68,34724.0,146.1305,146.2054,146.1139,146.1471,34724.0
2016-03-18 11:10:00,175.71,175.75,175.61,175.64,26295.0,146.1721,146.2054,146.0889,146.1139,26295.0
2016-03-18 11:15:00,175.65,175.75,175.63,175.69,20906.0,146.1222,146.2054,146.1055,146.1555,20906.0
2016-03-18 11:20:00,175.71,175.71,175.61,175.65,39409.0,146.1721,146.1721,146.0889,146.1222,39409.0
2016-03-18 11:25:00,175.64,175.65,175.53,175.55,46946.0,146.1139,146.1222,146.0224,146.039,46946.0
2016-03-18 11:30:00,175.55,175.62,175.54,175.58,32794.0,146.039,146.0972,146.0307,146.064,32794.0
2016-03-18 11:35:00,175.57,175.64,175.54,175.61,30748.0,146.0556,146.1139,146.0307,146.0889,30748.0
2016-03-18 11:40:00,175.6,175.66,175.52,175.53,28656.0,146.0806,146.1305,146.014,146.0224,28656.0
2016-03-18 11:45:00,175.54,175.62,175.51,175.56,29235.0,146.0307,146.0972,146.0057,146.0473,29235.0
2016-03-18 11:50:00,175.55,175.59,175.5,175.55,44334.0,146.039,146.0723,145.9974,146.039,44334.0
2016-03-18 11:55:00,175.56,175.67,175.56,175.65,30704.0,146.0473,146.1388,146.0473,146.1222,30704.0
2016-03-18 12:00:00,175.66,175.68,175.6,175.66,60205.0,146.1305,146.1471,146.0806,146.1305,60205.0
2016-03-18 12:05:00,175.66,175.66,175.57,175.57,22109.0,146.1305,146.1305,146.0556,146.0556,22109.0
2016-03-18 12:10:00,175.59,175.63,175.55,175.61,28194.0,146.0723,146.1055,146.039,146.0889,28194.0
2016-03-18 12:15:00,175.61,175.68,175.56,175.68,103810.0,146.0889,146.1471,146.0473,146.1471,103810.0
2016-03-18 12:20:00,175.67,175.75,175.67,175.74,45561.0,146.1388,146.2054,146.1388,146.1971,45561.0
2016-03-18 12:25:00,175.75,175.78,175.72,175.74,59030.0,146.2054,146.2303,146.1804,146.1971,59030.0
2016-03-18 12:30:00,175.73,175.74,175.53,175.56,19905.0,146.1887,146.1971,146.0224,146.0473,19905.0
2016-03-18 12:35:00,175.55,175.63,175.53,175.62,23212.0,146.039,146.1055,146.0224,146.0972,23212.0
2016-03-18 12:40:00,175.62,175.62,175.54,175.57,20201.0,146.0972,146.0972,146.0307,146.0556,20201.0
2016-03-18 12:45:00,175.56,175.61,175.55,175.57,12158.0,146.0473,146.0889,146.039,146.0556,12158.0
2016-03-18 12:50:00,175.55,175.62,175.55,175.6,24741.0,146.039,146.0972,146.039,146.0806,24741.0
2016-03-18 12:55:00,175.6,175.65,175.58,175.62,36768.0,146.0806,146.1222,146.064,146.0972,36768.0
2016-03-18 13:00:00,175.61,175.65,175.48,175.5,49642.0,146.0889,146.1222,145.9808,145.9974,49642.0
2016-03-18 13:05:00,175.49,175.56,175.42,175.43,46031.0,145.9891,146.0473,145.9309,145.9392,46031.0
2016-03-18 13:10:00,175.43,175.48,175.36,175.36,80548.0,145.9392,145.9808,145.8809,145.8809,80548.0
2016-03-18 13:15:00,175.36,175.4,175.28,175.28,108332.0,145.8809,145.9142,145.8144,145.8144,108332.0
2016-03-18 13:20:00,175.31,175.4,175.3,175.39,65968.0,145.8393,145.9142,145.831,145.9059,65968.0
2016-03-18 13:25:00,175.4,175.42,175.35,175.41,13496.0,145.9142,145.9309,145.8726,145.9225,13496.0
2016-03-18 13:30:00,175.43,175.43,175.25,175.27,57639.0,145.9392,145.9392,145.7894,145.8061,57639.0
2016-03-18 13:35:00,175.28,175.29,175.2,175.25,46620.0,145.8144,145.8227,145.7478,145.7894,46620.0
2016-03-18 13:40:00,175.24,175.35,175.23,175.34,25411.0,145.7811,145.8726,145.7728,145.8643,25411.0
2016-03-18 13:45:00,175.36,175.44,175.35,175.41,15198.0,145.8809,145.9475,145.8726,145.9225,15198.0
2016-03-18 13:50:00,175.41,175.46,175.4,175.41,11481.0,145.9225,145.9641,145.9142,145.9225,11481.0
2016-03-18 13:55:00,175.42,175.45,175.38,175.45,14754.0,145.9309,145.9558,145.8976,145.9558,14754.0
2016-03-18 14:00:00,175.46,175.5,175.44,175.46,28197.0,145.9641,145.9974,145.9475,145.9641,28197.0
2016-03-18 14:05:00,175.45,175.51,175.45,175.47,13474.0,145.9558,146.0057,145.9558,145.9724,13474.0
2016-03-18 14:10:00,175.46,175.56,175.46,175.47,40895.0,145.9641,146.0473,145.9641,145.9724,40895.0
2016-03-18 14:15:00,175.46,175.56,175.4,175.56,51813.0,145.9641,146.0473,145.9142,146.0473,51813.0
2016-03-18 14:20:00,175.56,175.67,175.53,175.62,31547.0,146.0473,146.1388,146.0224,146.0972,31547.0
2016-03-18 14:25:00,175.64,175.64,175.53,175.53,40626.0,146.1139,146.1139,146.0224,146.0224,40626.0
2016-03-18 14:30:00,175.52,175.59,175.52,175.59,27497.0,146.014,146.0723,146.014,146.0723,27497.0
2016-03-18 14:35:00,175.58,175.64,175.55,175.62,35594.0,146.064,146.1139,146.039,146.0972,35594.0
2016-03-18 14:40:00,175.62,175.65,175.56,175.59,20396.0,146.0972,146.1222,146.0473,146.0723,20396.0
2016-03-18 14:45:00,175.6,175.63,175.51,175.6,29989.0,146.0806,146.1055,146.0057,146.0806,29989.0
2016-03-18 14:50:00,175.62,175.62,175.54,175.55,10550.0,146.0972,146.0972,146.0307,146.039,10550.0
2016-03-18 14:55:00,175.53,175.53,175.44,175.49,40360.0,146.0224,146.0224,145.9475,145.9891,40360.0
2016-03-18 15:00:00,175.49,175.68,175.49,175.65,30892.0,145.9891,146.1471,145.9891,146.1222,30892.0
2016-03-18 15:05:00,175.65,175.79,175.64,175.7,50186.0,146.1222,146.2387,146.1139,146.1638,50186.0
2016-03-18 15:10:00,175.7,175.88,175.7,175.88,101679.0,146.1638,146.3135,146.1638,146.3135,101679.0
2016-03-18 15:15:00,175.89,175.94,175.82,175.85,30517.0,146.3218,146.3634,146.2636,146.2886,30517.0
2016-03-18 15:20:00,175.86,175.92,175.84,175.89,42894.0,146.2969,146.3468,146.2802,146.3218,42894.0
2016-03-18 15:25:00,175.9,175.93,175.84,175.9,64870.0,146.3302,146.3551,146.2802,146.3302,64870.0
2016-03-18 15:30:00,175.9,175.9,175.79,175.86,60457.0,146.3302,146.3302,146.2387,146.2969,60457.0
2016-03-18 15:35:00,175.87,175.92,175.84,175.92,71945.0,146.3052,146.3468,146.2802,146.3468,71945.0
2016-03-18 15:40:00,175.91,175.95,175.84,175.86,61567.0,146.3385,146.3718,146.2802,146.2969,61567.0
2016-03-18 15:45:00,175.89,175.94,175.75,175.81,85740.0,146.3218,146.3634,146.2054,146.2553,85740.0
2016-03-18 15:50:00,175.81,175.86,175.74,175.76,69939.0,146.2553,146.2969,146.1971,146.2137,69939.0
2016-03-18 15:55:00,175.75,175.88,175.68,175.71,304079.0,146.2054,146.3135,146.1471,146.1721,304079.0
2016-03-21 09:30:00,175.62,175.74,175.53,175.69,126575.0,146.0972,146.1971,146.0224,146.1555,126575.0
2016-03-21 09:35:00,175.68,175.72,175.61,175.67,61507.0,146.1471,146.1804,146.0889,146.1388,61507.0
2016-03-21 09:40:00,175.65,175.91,175.65,175.89,52778.0,146.1222,146.3385,146.1222,146.3218,52778.0
2016-03-21 09:45:00,175.88,175.9,175.73,175.81,45797.0,146.3135,146.3302,146.1887,146.2553,45797.0
2016-03-21 09:50:00,175.81,175.86,175.74,175.78,42042.0,146.2553,146.2969,146.1971,146.2303,42042.0
2016-03-21 09:55:00,175.76,175.89,175.75,175.78,17456.0,146.2137,146.3218,146.2054,146.2303,17456.0
2016-03-21 10:00:00,175.77,175.9,175.62,175.62,75903.0,146.222,146.3302,146.0972,146.0972,75903.0
2016-03-21 10:05:00,175.61,175.61,175.46,175.47,82384.0,146.0889,146.0889,145.9641,145.9724,82384.0
2016-03-21 10:10:00,175.47,175.47,175.35,175.35,51541.0,145.9724,145.9724,145.8726,145.8726,51541.0
2016-03-21 10:15:00,175.34,175.45,175.32,175.44,39966.0,145.8643,145.9558,145.8477,145.9475,39966.0
2016-03-21 10:20:00,175.41,175.5,175.36,175.5,13358.0,145.9225,145.9974,145.8809,145.9974,13358.0
2016-03-21 10:25:00,175.49,175.52,175.35,175.38,19298.0,145.9891,146.014,145.8726,145.8976,19298.0
2016-03-21 10:30:00,175.38,175.39,175.25,175.32,64292.0,145.8976,145.9059,145.7894,145.8477,64292.0
2016-03-21 10:35:00,175.34,175.59,175.34,175.51,64770.0,145.8643,146.0723,145.8643,146.0057,64770.0
2016-03-21 10:40:00,175.5,175.55,175.34,175.35,19772.0,145.9974,146.039,145.8643,145.8726,19772.0
2016-03-21 10:45:00,175.31,175.39,175.26,175.33,33879.0,145.8393,145.9059,145.7977,145.856,33879.0
2016-03-21 10:50:00,175.35,175.45,175.33,175.38,30550.0,145.8726,145.9558,145.856,145.8976,30550.0
2016-03-21 10:55:00,175.35,175.44,175.34,175.4,25662.0,145.8726,145.9475,145.8643,145.9142,25662.0
2016-03-21 11:00:00,175.4,175.52,175.39,175.52,37264.0,145.9142,146.014,145.9059,146.014,37264.0
2016-03-21 11:05:00,175.51,175.6,175.49,175.57,31276.0,146.0057,146.0806,145.9891,146.0556,31276.0
2016-03-21 11:10:00,175.57,175.6,175.54,175.56,38221.0,146.0556,146.0806,146.0307,146.0473,38221.0
2016-03-21 11:15:00,175.56,175.86,175.56,175.83,50256.0,146.0473,146.2969,146.0473,146.2719,50256.0
2016-03-21 11:20:00,175.82,175.89,175.82,175.87,20222.0,146.2636,146.3218,146.2636,146.3052,20222.0
2016-03-21 11:25:00,175.89,175.94,175.86,175.9,101475.0,146.3218,146.3634,146.2969,146.3302,101475.0
2016-03-21 11:30:00,175.91,176.06,175.91,175.97,45259.0,146.3385,146.4633,146.3385,146.3884,45259.0
2016-03-21 11:35:00,175.97,176.01,175.92,175.96,18002.0,146.3884,146.4217,146.3468,146.3801,18002.0
2016-03-21 11:40:00,175.96,175.97,175.87,175.96,20269.0,146.3801,146.3884,146.3052,146.3801,20269.0
2016-03-21 11:45:00,175.96,175.98,175.84,175.89,16869.0,146.3801,146.3967,146.2802,146.3218,16869.0
2016-03-21 11:50:00,175.9,175.98,175.9,175.98,7154.0,146.3302,146.3967,146.3302,146.3967,7154.0
2016-03-21 11:55:00,175.99,176.02,175.87,175.88,18261.0,146.405,146.43,146.3052,146.3135,18261.0
2016-03-21 12:00:00,175.87,175.87,175.8,175.86,28186.0,146.3052,146.3052,146.247,146.2969,28186.0
2016-03-21 12:05:00,175.8,175.9,175.8,175.9,10312.0,146.247,146.3302,146.247,146.3302,10312.0
2016-03-21 12:10:00,175.9,175.95,175.86,175.86,17337.0,146.3302,146.3718,146.2969,146.2969,17337.0
2016-03-21 12:15:00,175.87,175.9,175.76,175.83,10978.0,146.3052,146.3302,146.2137,146.2719,10978.0
2016-03-21 12:20:00,175.83,175.86,175.78,175.78,7313.0,146.2719,146.2969,146.2303,146.2303,7313.0
2016-03-21 12:25:00,175.8,175.83,175.74,175.83,17186.0,146.247,146.2719,146.1971,146.2719,17186.0
2016-03-21 12:30:00,175.83,175.88,175.83,175.86,7585.0,146.2719,146.3135,146.2719,146.2969,7585.0
2016-03-21 12:35:00,175.87,175.93,175.87,175.93,26295.0,146.3052,146.3551,146.3052,146.3551,26295.0
2016-03-21 12:40:00,175.9,175.9,175.72,175.74,26940.0,146.3302,146.3302,146.1804,146.1971,26940.0
2016-03-21 12:45:00,175.74,175.79,175.74,175.79,17491.0,146.1971,146.2387,146.1971,146.2387,17491.0
2016-03-21 12:50:00,175.79,175.84,175.76,175.77,21402.0,146.2387,146.2802,146.2137,146.222,21402.0
2016-03-21 12:55:00,175.78,175.87,175.78,175.87,22173.0,146.2303,146.3052,146.2303,146.3052,22173.0
2016-03-21 13:00:00,175.88,175.92,175.85,175.91,37930.0,146.3135,146.3468,146.2886,146.3385,37930.0
2016-03-21 13:05:00,175.88,175.91,175.8,175.82,30410.0,146.3135,146.3385,146.247,146.2636,30410.0
2016-03-21 13:10:00,175.82,175.9,175.8,175.86,10742.0,146.2636,146.3302,146.247,146.2969,10742.0
2016-03-21 13:15:00,175.86,176.03,175.84,176.03,9158.0,146.2969,146.4383,146.2802,146.4383,9158.0
2016-03-21 13:20:00,176.03,176.05,175.99,176.05,16244.0,146.4383,146.4549,146.405,146.4549,16244.0
2016-03-21 13:25:00,176.05,176.2,176.03,176.18,25727.0,146.4549,146.5797,146.4383,146.5631,25727.0
2016-03-21 13:30:00,176.18,176.19,176.06,176.07,49611.0,146.5631,146.5714,146.4633,146.4716,49611.0
2016-03-21 13:35:00,176.07,176.1,176.02,176.09,15585.0,146.4716,146.4965,146.43,146.4882,15585.0
2016-03-21 13:40:00,176.06,176.07,175.99,176.0,31471.0,146.4633,146.4716,146.405,146.4133,31471.0
2016-03-21 13:45:00,176.01,176.02,175.88,175.94,14010.0,146.4217,146.43,146.3135,146.3634,14010.0
2016-03-21 13:50:00,175.93,175.99,175.9,175.99,10600.0,146.3551,146.405,146.3302,146.405,10600.0
2016-03-21 13:55:00,176.0,176.07,175.98,176.03,13891.0,146.4133,146.4716,146.3967,146.4383,13891.0
2016-03-21 14:00:00,176.05,176.08,175.99,176.0,12226.0,146.4549,146.4799,146.405,146.4133,12226.0
2016-03-21 14:05:00,176.0,176.0,175.93,175.97,14085.0,146.4133,146.4133,146.3551,146.3884,14085.0
2016-03-21 14:10:00,175.96,176.1,175.96,176.02,19878.0,146.3801,146.4965,146.3801,146.43,19878.0
2016-03-21 14:15:00,176.04,176.17,176.04,176.12,6628.0,146.4466,146.5548,146.4466,146.5132,6628.0
2016-03-21 14:20:00,176.12,176.19,176.05,176.19,22377.0,146.5132,146.5714,146.4549,146.5714,22377.0
2016-03-21 14:25:00,176.17,176.17,176.07,176.13,21338.0,146.5548,146.5548,146.4716,146.5215,21338.0
2016-03-21 14:30:00,176.13,176.18,176.1,176.14,25342.0,146.5215,146.5631,146.4965,146.5298,25342.0
2016-03-21 14:35:00,176.14,176.2,176.07,176.2,22972.0,146.5298,146.5797,146.4716,146.5797,22972.0
2016-03-21 14:40:00,176.2,176.21,176.12,176.18,39567.0,146.5797,146.588,146.5132,146.5631,39567.0
2016-03-21 14:45:00,176.18,176.18,176.04,176.07,36165.0,146.5631,146.5631,146.4466,146.4716,36165.0
2016-03-21 14:50:00,176.08,176.13,176.05,176.1,6230.0,146.4799,146.5215,146.4549,146.4965,6230.0
2016-03-21 14:55:00,176.11,176.15,176.11,176.15,12017.0,146.5049,146.5381,146.5049,146.5381,12017.0
2016-03-21 15:00:00,176.15,176.15,176.06,176.09,27317.0,146.5381,146.5381,146.4633,146.4882,27317.0
2016-03-21 15:05:00,176.09,176.14,176.02,176.14,34264.0,146.4882,146.5298,146.43,146.5298,34264.0
2016-03-21 15:10:00,176.13,176.14,176.09,176.12,26153.0,146.5215,146.5298,146.4882,146.5132,26153.0
2016-03-21 15:15:00,176.13,176.13,176.0,176.04,29297.0,146.5215,146.5215,146.4133,146.4466,29297.0
2016-03-21 15:20:00,176.03,176.07,176.02,176.04,24814.0,146.4383,146.4716,146.43,146.4466,24814.0
2016-03-21 15:25:00,176.04,176.13,176.03,176.05,44308.0,146.4466,146.5215,146.4383,146.4549,44308.0
2016-03-21 15:30:00,176.04,176.04,175.85,175.94,49202.0,146.4466,146.4466,146.2886,146.3634,49202.0
2016-03-21 15:35:00,175.96,175.96,175.88,175.89,26868.0,146.3801,146.3801,146.3135,146.3218,26868.0
2016-03-21 15:40:00,175.9,176.0,175.87,175.9,22406.0,146.3302,146.4133,146.3052,146.3302,22406.0
2016-03-21 15:45:00,175.91,175.97,175.9,175.94,31697.0,146.3385,146.3884,146.3302,146.3634,31697.0
2016-03-21 15:50:00,175.93,176.03,175.92,175.93,43539.0,146.3551,146.4383,146.3468,146.3551,43539.0
2016-03-21 15:55:00,175.94,176.06,175.94,175.99,135321.0,146.3634,146.4633,146.3634,146.405,135321.0
2016-03-22 09:30:00,175.3,175.56,175.3,175.53,98351.0,145.831,146.0473,145.831,146.0224,98351.0
2016-03-22 09:35:00,175.55,175.57,175.37,175.42,67263.0,146.039,146.0556,145.8893,145.9309,67263.0
2016-03-22 09:40:00,175.41,175.47,175.31,175.44,67962.0,145.9225,145.9724,145.8393,145.9475,67962.0
2016-03-22 09:45:00,175.44,175.46,175.18,175.23,82496.0,145.9475,145.9641,145.7312,145.7728,82496.0
2016-03-22 09:50:00,175.24,175.35,175.15,175.32,91563.0,145.7811,145.8726,145.7062,145.8477,91563.0
2016-03-22 09:55:00,175.31,175.56,175.31,175.56,77798.0,145.8393,146.0473,145.8393,146.0473,77798.0
2016-03-22 10:00:00,175.55,175.67,175.49,175.5,40659.0,146.039,146.1388,145.9891,145.9974,40659.0
2016-03-22 10:05:00,175.5,175.57,175.38,175.38,33075.0,145.9974,146.0556,145.8976,145.8976,33075.0
2016-03-22 10:10:00,175.37,175.59,175.37,175.47,63144.0,145.8893,146.0723,145.8893,145.9724,63144.0
2016-03-22 10:15:00,175.47,175.5,175.3,175.41,51689.0,145.9724,145.9974,145.831,145.9225,51689.0
2016-03-22 10:20:00,175.41,175.56,175.41,175.5,14612.0,145.9225,146.0473,145.9225,145.9974,14612.0
2016-03-22 10:25:00,175.49,175.62,175.49,175.56,21224.0,145.9891,146.0972,145.9891,146.0473,21224.0
2016-03-22 10:30:00,175.56,175.63,175.52,175.56,30069.0,146.0473,146.1055,146.014,146.0473,30069.0
2016-03-22 10:35:00,175.57,175.76,175.55,175.76,54719.0,146.0556,146.2137,146.039,146.2137,54719.0
2016-03-22 10:40:00,175.76,175.77,175.64,175.65,18251.0,146.2137,146.222,146.1139,146.1222,18251.0
2016-03-22 10:45:00,175.68,175.72,175.66,175.72,17809.0,146.1471,146.1804,146.1305,146.1804,17809.0
2016-03-22 10:50:00,175.72,175.79,175.69,175.72,21764.0,146.1804,146.2387,146.1555,146.1804,21764.0
2016-03-22 10:55:00,175.72,175.75,175.65,175.68,22600.0,146.1804,146.2054,146.1222,146.1471,22600.0
2016-03-22 11:00:00,175.66,175.7,175.61,175.69,30666.0,146.1305,146.1638,146.0889,146.1555,30666.0
2016-03-22 11:05:00,175.7,175.75,175.65,175.73,39223.0,146.1638,146.2054,146.1222,146.1887,39223.0
2016-03-22 11:10:00,175.73,175.81,175.72,175.79,15253.0,146.1887,146.2553,146.1804,146.2387,15253.0
2016-03-22 11:15:00,175.81,175.95,175.81,175.93,20406.0,146.2553,146.3718,146.2553,146.3551,20406.0
2016-03-22 11:20:00,175.92,175.92,175.8,175.83,24811.0,146.3468,146.3468,146.247,146.2719,24811.0
2016-03-22 11:25:00,175.83,175.84,175.78,175.8,23002.0,146.2719,146.2802,146.2303,146.247,23002.0
2016-03-22 11:30:00,175.82,175.83,175.65,175.65,30541.0,146.2636,146.2719,146.1222,146.1222,30541.0
2016-03-22 11:35:00,175.65,175.74,175.65,175.69,21983.0,146.1222,146.1971,146.1222,146.1555,21983.0
2016-03-22 11:40:00,175.68,175.76,175.65,175.74,42480.0,146.1471,146.2137,146.1222,146.1971,42480.0
2016-03-22 11:45:00,175.72,175.76,175.63,175.63,15343.0,146.1804,146.2137,146.1055,146.1055,15343.0
2016-03-22 11:50:00,175.64,175.7,175.57,175.57,10669.0,146.1139,146.1638,146.0556,146.0556,10669.0
2016-03-22 11:55:00,175.57,175.63,175.55,175.63,32959.0,146.0556,146.1055,146.039,146.1055,32959.0
2016-03-22 12:00:00,175.63,175.71,175.63,175.66,18648.0,146.1055,146.1721,146.1055,146.1305,18648.0
2016-03-22 12:05:00,175.68,175.74,175.67,175.71,30278.0,146.1471,146.1971,146.1388,146.1721,30278.0
2016-03-22 12:10:00,175.72,175.73,175.7,175.71,17634.0,146.1804,146.1887,146.1638,146.1721,17634.0
2016-03-22 12:15:00,175.7,175.83,175.69,175.8,12094.0,146.1638,146.2719,146.1555,146.247,12094.0
2016-03-22 12:20:00,175.77,175.85,175.77,175.8,13237.0,146.222,146.2886,146.222,146.247,13237.0
2016-03-22 12:25:00,175.82,176.02,175.81,175.98,89839.0,146.2636,146.43,146.2553,146.3967,89839.0
2016-03-22 12:30:00,175.99,176.0,175.9,175.97,62100.0,146.405,146.4133,146.3302,146.3884,62100.0
2016-03-22 12:35:00,175.95,175.95,175.88,175.92,22019.0,146.3718,146.3718,146.3135,146.3468,22019.0
2016-03-22 12:40:00,175.93,176.04,175.92,176.01,31945.0,146.3551,146.4466,146.3468,146.4217,31945.0
2016-03-22 12:45:00,176.03,176.06,175.98,176.01,29371.0,146.4383,146.4633,146.3967,146.4217,29371.0
2016-03-22 12:50:00,176.01,176.06,176.0,176.06,14339.0,146.4217,146.4633,146.4133,146.4633,14339.0
2016-03-22 12:55:00,176.08,176.21,176.08,176.19,110345.0,146.4799,146.588,146.4799,146.5714,110345.0
2016-03-22 13:00:00,176.17,176.19,176.12,176.18,36932.0,146.5548,146.5714,146.5132,146.5631,36932.0
2016-03-22 13:05:00,176.19,176.22,176.09,176.11,44535.0,146.5714,146.5964,146.4882,146.5049,44535.0
2016-03-22 13:10:00,176.11,176.13,176.09,176.11,18765.0,146.5049,146.5215,146.4882,146.5049,18765.0
2016-03-22 13:15:00,176.11,176.13,176.07,176.08,24263.0,146.5049,146.5215,146.4716,146.4799,24263.0
2016-03-22 13:20:00,176.1,176.15,176.09,176.14,12731.0,146.4965,146.5381,146.4882,146.5298,12731.0
2016-03-22 13:25:00,176.12,176.24,176.11,176.2,15644.0,146.5132,146.613,146.5049,146.5797,15644.0
2016-03-22 13:30:00,176.2,176.21,176.15,176.18,7770.0,146.5797,146.588,146.5381,146.5631,7770.0
2016-03-22 13:35:00,176.18,176.26,176.15,176.16,42221.0,146.5631,146.6296,146.5381,146.5465,42221.0
2016-03-22 13:40:00,176.16,176.16,175.99,176.01,36148.0,146.5465,146.5465,146.405,146.4217,36148.0
2016-03-22 13:45:00,176.01,176.12,176.0,176.1,9382.0,146.4217,146.5132,146.4133,146.4965,9382.0
2016-03-22 13:50:00,176.09,176.13,176.08,176.13,17412.0,146.4882,146.5215,146.4799,146.5215,17412.0
2016-03-22 13:55:00,176.14,176.19,176.07,176.07,15920.0,146.5298,146.5714,146.4716,146.4716,15920.0
2016-03-22 14:00:00,176.11,176.17,176.09,176.16,16154.0,146.5049,146.5548,146.4882,146.5465,16154.0
2016-03-22 14:05:00,176.18,176.22,176.11,176.11,38227.0,146.5631,146.5964,146.5049,146.5049,38227.0
2016-03-22 14:10:00,176.12,176.15,176.11,176.15,32208.0,146.5132,146.5381,146.5049,146.5381,32208.0
2016-03-22 14:15:00,176.14,176.16,175.97,176.08,94213.0,146.5298,146.5465,146.3884,146.4799,94213.0
2016-03-22 14:20:00,176.08,176.09,176.0,176.06,9902.0,146.4799,146.4882,146.4133,146.4633,9902.0
2016-03-22 14:25:00,176.07,176.18,176.07,176.14,18067.0,146.4716,146.5631,146.4716,146.5298,18067.0
2016-03-22 14:30:00,176.13,176.23,176.12,176.16,26522.0,146.5215,146.6047,146.5132,146.5465,26522.0
2016-03-22 14:35:00,176.16,176.18,176.09,176.15,25729.0,146.5465,146.5631,146.4882,146.5381,25729.0
2016-03-22 14:40:00,176.16,176.21,176.09,176.11,16169.0,146.5465,146.588,146.4882,146.5049,16169.0
2016-03-22 14:45:00,176.11,176.14,176.1,176.12,5217.0,146.5049,146.5298,146.4965,146.5132,5217.0
2016-03-22 14:50:00,176.13,176.14,175.95,175.99,43637.0,146.5215,146.5298,146.3718,146.405,43637.0
2016-03-22 14:55:00,175.99,175.99,175.78,175.78,67927.0,146.405,146.405,146.2303,146.2303,67927.0
2016-03-22 15:00:00,175.75,175.83,175.74,175.79,45232.0,146.2054,146.2719,146.1971,146.2387,45232.0
2016-03-22 15:05:00,175.79,175.84,175.66,175.75,65043.0,146.2387,146.2802,146.1305,146.2054,65043.0
2016-03-22 15:10:00,175.73,175.8,175.68,175.72,106230.0,146.1887,146.247,146.1471,146.1804,106230.0
2016-03-22 15:15:00,175.73,175.73,175.42,175.53,199317.0,146.1887,146.1887,145.9309,146.0224,199317.0
2016-03-22 15:20:00,175.52,175.64,175.52,175.6,34695.0,146.014,146.1139,146.014,146.0806,34695.0
2016-03-22 15:25:00,175.62,175.67,175.55,175.61,29148.0,146.0972,146.1388,146.039,146.0889,29148.0
2016-03-22 15:30:00,175.61,175.66,175.57,175.62,45094.0,146.0889,146.1305,146.0556,146.0972,45094.0
2016-03-22 15:35:00,175.63,175.75,175.59,175.62,71065.0,146.1055,146.2054,146.0723,146.0972,71065.0
2016-03-22 15:40:00,175.6,175.75,175.56,175.68,45567.0,146.0806,146.2054,146.0473,146.1471,45567.0
2016-03-22 15:45:00,175.66,175.76,175.58,175.64,77450.0,146.1305,146.2137,146.064,146.1139,77450.0
2016-03-22 15:50:00,175.63,175.73,175.54,175.6,100624.0,146.1055,146.1887,146.0307,146.0806,100624.0
2016-03-22 15:55:00,175.6,175.72,175.57,175.64,116869.0,146.0806,146.1804,146.0556,146.1139,116869.0
2016-03-23 09:30:00,175.22,175.28,175.07,175.26,75517.0,145.7645,145.8144,145.6397,145.7977,75517.0
2016-03-23 09:35:00,175.25,175.29,175.12,175.15,25471.0,145.7894,145.8227,145.6813,145.7062,25471.0
2016-03-23 09:40:00,175.13,175.15,174.97,175.08,87122.0,145.6896,145.7062,145.5565,145.648,87122.0
2016-03-23 09:45:00,175.09,175.2,175.03,175.05,54570.0,145.6563,145.7478,145.6064,145.623,54570.0
2016-03-23 09:50:00,175.06,175.24,175.04,175.2,86042.0,145.6314,145.7811,145.6147,145.7478,86042.0
2016-03-23 09:55:00,175.18,175.2,175.1,175.18,37402.0,145.7312,145.7478,145.6646,145.7312,37402.0
2016-03-23 10:00:00,175.16,175.29,175.08,175.16,120977.0,145.7146,145.8227,145.648,145.7146,120977.0
2016-03-23 10:05:00,175.14,175.15,175.03,175.11,67184.0,145.6979,145.7062,145.6064,145.673,67184.0
2016-03-23 10:10:00,175.17,175.42,175.17,175.32,90923.0,145.7229,145.9309,145.7229,145.8477,90923.0
2016-03-23 10:15:00,175.33,175.34,175.29,175.3,16710.0,145.856,145.8643,145.8227,145.831,16710.0
2016-03-23 10:20:00,175.3,175.42,175.28,175.35,43495.0,145.831,145.9309,145.8144,145.8726,43495.0
2016-03-23 10:25:00,175.36,175.4,175.29,175.3,32635.0,145.8809,145.9142,145.8227,145.831,32635.0
2016-03-23 10:30:00,175.29,175.54,175.13,175.2,139539.0,145.8227,146.0307,145.6896,145.7478,139539.0
2016-03-23 10:35:00,175.19,175.19,175.07,175.14,16679.0,145.7395,145.7395,145.6397,145.6979,16679.0
2016-03-23 10:40:00,175.12,175.25,175.04,175.2,47478.0,145.6813,145.7894,145.6147,145.7478,47478.0
2016-03-23 10:45:00,175.18,175.43,175.15,175.4,72706.0,145.7312,145.9392,145.7062,145.9142,72706.0
2016-03-23 10:50:00,175.37,175.38,175.27,175.32,25687.0,145.8893,145.8976,145.8061,145.8477,25687.0
2016-03-23 10:55:00,175.33,175.39,175.27,175.27,16500.0,145.856,145.9059,145.8061,145.8061,16500.0
2016-03-23 11:00:00,175.25,175.3,175.16,175.24,49574.0,145.7894,145.831,145.7146,145.7811,49574.0
2016-03-23 11:05:00,175.27,175.4,175.25,175.38,41708.0,145.8061,145.9142,145.7894,145.8976,41708.0
2016-03-23 11:10:00,175.37,175.38,175.2,175.2,39596.0,145.8893,145.8976,145.7478,145.7478,39596.0
2016-03-23 11:15:00,175.21,175.29,175.07,175.09,26504.0,145.7562,145.8227,145.6397,145.6563,26504.0
2016-03-23 11:20:00,175.09,175.17,175.06,175.1,29719.0,145.6563,145.7229,145.6314,145.6646,29719.0
2016-03-23 11:25:00,175.11,175.22,175.07,175.13,29556.0,145.673,145.7645,145.6397,145.6896,29556.0
2016-03-23 11:30:00,175.12,175.16,174.99,175.04,75598.0,145.6813,145.7146,145.5731,145.6147,75598.0
2016-03-23 11:35:00,175.05,175.17,174.97,175.08,59555.0,145.623,145.7229,145.5565,145.648,59555.0
2016-03-23 11:40:00,175.05,175.16,174.98,175.0,37623.0,145.623,145.7146,145.5648,145.5815,37623.0
2016-03-23 11:45:00,174.99,175.01,174.87,174.87,70931.0,145.5731,145.5898,145.4733,145.4733,70931.0
2016-03-23 11:50:00,174.87,174.95,174.82,174.95,37359.0,145.4733,145.5399,145.4317,145.5399,37359.0
2016-03-23 11:55:00,174.92,174.99,174.88,174.95,33692.0,145.5149,145.5731,145.4816,145.5399,33692.0
2016-03-23 12:00:00,174.96,175.06,174.93,175.05,42260.0,145.5482,145.6314,145.5232,145.623,42260.0
2016-03-23 12:05:00,175.03,175.08,175.02,175.04,13340.0,145.6064,145.648,145.5981,145.6147,13340.0
2016-03-23 12:10:00,175.04,175.19,175.04,175.19,46135.0,145.6147,145.7395,145.6147,145.7395,46135.0
2016-03-23 12:15:00,175.19,175.25,175.14,175.24,30170.0,145.7395,145.7894,145.6979,145.7811,30170.0
2016-03-23 12:20:00,175.22,175.33,175.22,175.3,37242.0,145.7645,145.856,145.7645,145.831,37242.0
2016-03-23 12:25:00,175.31,175.42,175.27,175.41,34652.0,145.8393,145.9309,145.8061,145.9225,34652.0
2016-03-23 12:30:00,175.42,175.52,175.38,175.41,53027.0,145.9309,146.014,145.8976,145.9225,53027.0
2016-03-23 12:35:00,175.4,175.42,175.36,175.39,29717.0,145.9142,145.9309,145.8809,145.9059,29717.0
2016-03-23 12:40:00,175.38,175.46,175.37,175.46,30831.0,145.8976,145.9641,145.8893,145.9641,30831.0
2016-03-23 12:45:00,175.48,175.49,175.34,175.41,81112.0,145.9808,145.9891,145.8643,145.9225,81112.0
2016-03-23 12:50:00,175.43,175.44,175.39,175.42,12034.0,145.9392,145.9475,145.9059,145.9309,12034.0
2016-03-23 12:55:00,175.39,175.41,175.34,175.4,29156.0,145.9059,145.9225,145.8643,145.9142,29156.0
2016-03-23 13:00:00,175.39,175.42,175.34,175.38,34087.0,145.9059,145.9309,145.8643,145.8976,34087.0
2016-03-23 13:05:00,175.39,175.41,175.33,175.4,12628.0,145.9059,145.9225,145.856,145.9142,12628.0
2016-03-23 13:10:00,175.41,175.55,175.41,175.52,16411.0,145.9225,146.039,145.9225,146.014,16411.0
2016-03-23 13:15:00,175.52,175.53,175.44,175.45,15542.0,146.014,146.0224,145.9475,145.9558,15542.0
2016-03-23 13:20:00,175.45,175.46,175.38,175.44,37963.0,145.9558,145.9641,145.8976,145.9475,37963.0
2016-03-23 13:25:00,175.42,175.43,175.33,175.4,46832.0,145.9309,145.9392,145.856,145.9142,46832.0
2016-03-23 13:30:00,175.41,175.41,175.3,175.32,29886.0,145.9225,145.9225,145.831,145.8477,29886.0
2016-03-23 13:35:00,175.32,175.33,175.22,175.28,47944.0,145.8477,145.856,145.7645,145.8144,47944.0
2016-03-23 13:40:00,175.27,175.29,175.24,175.29,41429.0,145.8061,145.8227,145.7811,145.8227,41429.0
2016-03-23 13:45:00,175.28,175.32,175.22,175.25,28230.0,145.8144,145.8477,145.7645,145.7894,28230.0
2016-03-23 13:50:00,175.25,175.31,175.25,175.28,27612.0,145.7894,145.8393,145.7894,145.8144,27612.0
2016-03-23 13:55:00,175.28,175.34,175.28,175.32,12728.0,145.8144,145.8643,145.8144,145.8477,12728.0
2016-03-23 14:00:00,175.32,175.45,175.3,175.42,42150.0,145.8477,145.9558,145.831,145.9309,42150.0
2016-03-23 14:05:00,175.41,175.42,175.35,175.39,14646.0,145.9225,145.9309,145.8726,145.9059,14646.0
2016-03-23 14:10:00,175.39,175.44,175.36,175.37,51632.0,145.9059,145.9475,145.8809,145.8893,51632.0
2016-03-23 14:15:00,175.38,175.52,175.38,175.45,33268.0,145.8976,146.014,145.8976,145.9558,33268.0
2016-03-23 14:20:00,175.44,175.49,175.38,175.38,17605.0,145.9475,145.9891,145.8976,145.8976,17605.0
2016-03-23 14:25:00,175.39,175.39,175.08,175.12,60842.0,145.9059,145.9059,145.648,145.6813,60842.0
2016-03-23 14:30:00,175.13,175.22,175.12,175.18,40633.0,145.6896,145.7645,145.6813,145.7312,40633.0
2016-03-23 14:35:00,175.18,175.22,175.05,175.05,31728.0,145.7312,145.7645,145.623,145.623,31728.0
2016-03-23 14:40:00,175.05,175.06,174.96,175.01,49432.0,145.623,145.6314,145.5482,145.5898,49432.0
2016-03-23 14:45:00,175.01,175.03,174.76,174.77,112055.0,145.5898,145.6064,145.3818,145.3901,112055.0
2016-03-23 14:50:00,174.76,174.82,174.64,174.68,89364.0,145.3818,145.4317,145.282,145.3152,89364.0
2016-03-23 14:55:00,174.69,174.73,174.68,174.71,14253.0,145.3236,145.3568,145.3152,145.3402,14253.0
2016-03-23 15:00:00,174.71,174.8,174.65,174.67,43483.0,145.3402,145.4151,145.2903,145.3069,43483.0
2016-03-23 15:05:00,174.68,174.78,174.67,174.77,58499.0,145.3152,145.3984,145.3069,145.3901,58499.0
2016-03-23 15:10:00,174.77,174.83,174.72,174.8,25507.0,145.3901,145.44,145.3485,145.4151,25507.0
2016-03-23 15:15:00,174.8,174.8,174.7,174.77,45290.0,145.4151,145.4151,145.3319,145.3901,45290.0
2016-03-23 15:20:00,174.77,174.82,174.69,174.71,26454.0,145.3901,145.4317,145.3236,145.3402,26454.0
2016-03-23 15:25:00,174.7,174.8,174.6,174.78,67925.0,145.3319,145.4151,145.2487,145.3984,67925.0
2016-03-23 15:30:00,174.78,174.85,174.72,174.84,53341.0,145.3984,145.4567,145.3485,145.4484,53341.0
2016-03-23 15:35:00,174.85,174.94,174.82,174.84,72049.0,145.4567,145.5315,145.4317,145.4484,72049.0
2016-03-23 15:40:00,174.84,174.87,174.79,174.8,64804.0,145.4484,145.4733,145.4068,145.4151,64804.0
2016-03-23 15:45:00,174.78,174.97,174.77,174.92,107940.0,145.3984,145.5565,145.3901,145.5149,107940.0
2016-03-23 15:50:00,174.91,174.98,174.84,174.88,42294.0,145.5066,145.5648,145.4484,145.4816,42294.0
2016-03-23 15:55:00,174.89,174.99,174.78,174.82,191444.0,145.4899,145.5731,145.3984,145.4317,191444.0
2016-03-24 09:30:00,173.85,173.88,173.7,173.83,223770.0,144.6248,144.6497,144.5,144.6081,223770.0
2016-03-24 09:35:00,173.83,173.98,173.78,173.97,163524.0,144.6081,144.7329,144.5665,144.7246,163524.0
2016-03-24 09:40:00,173.96,174.04,173.93,173.93,144233.0,144.7163,144.7828,144.6913,144.6913,144233.0
2016-03-24 09:45:00,173.93,173.95,173.77,173.87,110653.0,144.6913,144.708,144.5582,144.6414,110653.0
2016-03-24 09:50:00,173.86,174.09,173.83,174.03,138436.0,144.6331,144.8244,144.6081,144.7745,138436.0
2016-03-24 09:55:00,174.05,174.11,173.92,174.07,116584.0,144.7912,144.8411,144.683,144.8078,116584.0
2016-03-24 10:00:00,174.07,174.13,173.9,173.93,148948.0,144.8078,144.8577,144.6664,144.6913,148948.0
2016-03-24 10:05:00,173.92,174.06,173.91,174.0,81432.0,144.683,144.7995,144.6747,144.7496,81432.0
2016-03-24 10:10:00,174.01,174.04,173.92,173.96,47478.0,144.7579,144.7828,144.683,144.7163,47478.0
2016-03-24 10:15:00,173.97,174.04,173.87,173.88,69466.0,144.7246,144.7828,144.6414,144.6497,69466.0
2016-03-24 10:20:00,173.89,174.02,173.88,173.89,69066.0,144.6581,144.7662,144.6497,144.6581,69066.0
2016-03-24 10:25:00,173.88,173.88,173.75,173.82,38587.0,144.6497,144.6497,144.5416,144.5998,38587.0
2016-03-24 10:30:00,173.82,173.99,173.8,173.98,31360.0,144.5998,144.7412,144.5832,144.7329,31360.0
2016-03-24 10:35:00,173.99,174.05,173.91,174.02,45294.0,144.7412,144.7912,144.6747,144.7662,45294.0
2016-03-24 10:40:00,174.02,174.13,173.96,174.06,89794.0,144.7662,144.8577,144.7163,144.7995,89794.0
2016-03-24 10:45:00,174.06,174.13,174.04,174.09,48626.0,144.7995,144.8577,144.7828,144.8244,48626.0
2016-03-24 10:50:00,174.1,174.21,174.09,174.16,66746.0,144.8328,144.9243,144.8244,144.8827,66746.0
2016-03-24 10:55:00,174.17,174.3,174.11,174.25,47850.0,144.891,144.9991,144.8411,144.9575,47850.0
2016-03-24 11:00:00,174.26,174.41,174.26,174.27,53796.0,144.9659,145.0906,144.9659,144.9742,53796.0
2016-03-24 11:05:00,174.27,174.34,174.25,174.29,38326.0,144.9742,145.0324,144.9575,144.9908,38326.0
2016-03-24 11:10:00,174.28,174.37,174.27,174.28,37683.0,144.9825,145.0574,144.9742,144.9825,37683.0
2016-03-24 11:15:00,174.28,174.31,174.19,174.23,20533.0,144.9825,145.0074,144.9076,144.9409,20533.0
2016-03-24 11:20:00,174.2,174.23,174.14,174.16,24165.0,144.9159,144.9409,144.866,144.8827,24165.0
2016-03-24 11:25:00,174.16,174.16,174.09,174.09,65655.0,144.8827,144.8827,144.8244,144.8244,65655.0
2016-03-24 11:30:00,174.09,174.18,174.07,174.15,43998.0,144.8244,144.8993,144.8078,144.8743,43998.0
2016-03-24 11:35:00,174.14,174.19,174.1,174.1,28640.0,144.866,144.9076,144.8328,144.8328,28640.0
2016-03-24 11:40:00,174.1,174.16,174.07,174.15,25845.0,144.8328,144.8827,144.8078,144.8743,25845.0
2016-03-24 11:45:00,174.14,174.14,173.99,174.11,28887.0,144.866,144.866,144.7412,144.8411,28887.0
2016-03-24 11:50:00,174.12,174.12,174.04,174.04,31807.0,144.8494,144.8494,144.7828,144.7828,31807.0
2016-03-24 11:55:00,174.06,174.13,174.03,174.13,19465.0,144.7995,144.8577,144.7745,144.8577,19465.0
2016-03-24 12:00:00,174.11,174.25,174.11,174.21,49798.0,144.8411,144.9575,144.8411,144.9243,49798.0
2016-03-24 12:05:00,174.21,174.38,174.21,174.33,69858.0,144.9243,145.0657,144.9243,145.0241,69858.0
2016-03-24 12:10:00,174.34,174.35,174.26,174.26,39113.0,145.0324,145.0407,144.9659,144.9659,39113.0
2016-03-24 12:15:00,174.28,174.28,174.08,174.08,56900.0,144.9825,144.9825,144.8161,144.8161,56900.0
2016-03-24 12:20:00,174.08,174.11,174.0,174.01,24510.0,144.8161,144.8411,144.7496,144.7579,24510.0
2016-03-24 12:25:00,174.02,174.07,173.94,174.07,20336.0,144.7662,144.8078,144.6996,144.8078,20336.0
2016-03-24 12:30:00,174.07,174.11,173.97,173.99,26860.0,144.8078,144.8411,144.7246,144.7412,26860.0
2016-03-24 12:35:00,173.99,173.99,173.87,173.88,13765.0,144.7412,144.7412,144.6414,144.6497,13765.0
2016-03-24 12:40:00,173.86,173.9,173.79,173.84,62960.0,144.6331,144.6664,144.5749,144.6165,62960.0
2016-03-24 12:45:00,173.85,173.9,173.84,173.89,21667.0,144.6248,144.6664,144.6165,144.6581,21667.0
2016-03-24 12:50:00,173.87,173.96,173.87,173.93,147404.0,144.6414,144.7163,144.6414,144.6913,147404.0
2016-03-24 12:55:00,173.9,173.98,173.9,173.96,36211.0,144.6664,144.7329,144.6664,144.7163,36211.0
2016-03-24 13:00:00,173.95,174.04,173.94,174.0,20752.0,144.708,144.7828,144.6996,144.7496,20752.0
2016-03-24 13:05:00,174.02,174.09,174.02,174.06,29517.0,144.7662,144.8244,144.7662,144.7995,29517.0
2016-03-24 13:10:00,174.07,174.18,174.06,174.07,90129.0,144.8078,144.8993,144.7995,144.8078,90129.0
2016-03-24 13:15:00,174.07,174.16,174.07,174.15,49390.0,144.8078,144.8827,144.8078,144.8743,49390.0
2016-03-24 13:20:00,174.15,174.2,174.1,174.19,66695.0,144.8743,144.9159,144.8328,144.9076,66695.0
2016-03-24 13:25:00,174.19,174.23,174.15,174.21,25452.0,144.9076,144.9409,144.8743,144.9243,25452.0
2016-03-24 13:30:00,174.2,174.22,174.16,174.16,18703.0,144.9159,144.9326,144.8827,144.8827,18703.0
2016-03-24 13:35:00,174.17,174.21,174.15,174.2,11606.0,144.891,144.9243,144.8743,144.9159,11606.0
2016-03-24 13:40:00,174.19,174.25,174.18,174.22,34987.0,144.9076,144.9575,144.8993,144.9326,34987.0
2016-03-24 13:45:00,174.2,174.28,174.2,174.27,35269.0,144.9159,144.9825,144.9159,144.9742,35269.0
2016-03-24 13:50:00,174.27,174.4,174.26,174.33,38784.0,144.9742,145.0823,144.9659,145.0241,38784.0
2016-03-24 13:55:00,174.33,174.35,174.31,174.34,24674.0,145.0241,145.0407,145.0074,145.0324,24674.0
2016-03-24 14:00:00,174.35,174.37,174.23,174.24,15284.0,145.0407,145.0574,144.9409,144.9492,15284.0
2016-03-24 14:05:00,174.24,174.25,174.17,174.21,11312.0,144.9492,144.9575,144.891,144.9243,11312.0
2016-03-24 14:10:00,174.2,174.23,174.16,174.19,31448.0,144.9159,144.9409,144.8827,144.9076,31448.0
2016-03-24 14:15:00,174.2,174.26,174.19,174.24,31936.0,144.9159,144.9659,144.9076,144.9492,31936.0
2016-03-24 14:20:00,174.26,174.34,174.25,174.31,23359.0,144.9659,145.0324,144.9575,145.0074,23359.0
2016-03-24 14:25:00,174.3,174.44,174.27,174.38,16503.0,144.9991,145.1156,144.9742,145.0657,16503.0
2016-03-24 14:30:00,174.39,174.43,174.35,174.39,10388.0,145.074,145.1073,145.0407,145.074,10388.0
2016-03-24 14:35:00,174.4,174.63,174.35,174.58,91858.0,145.0823,145.2737,145.0407,145.2321,91858.0
2016-03-24 14:40:00,174.57,174.69,174.54,174.67,94150.0,145.2237,145.3236,145.1988,145.3069,94150.0
2016-03-24 14:45:00,174.66,174.69,174.62,174.68,36979.0,145.2986,145.3236,145.2653,145.3152,36979.0
2016-03-24 14:50:00,174.68,174.73,174.65,174.66,43677.0,145.3152,145.3568,145.2903,145.2986,43677.0
2016-03-24 14:55:00,174.65,174.66,174.58,174.63,36421.0,145.2903,145.2986,145.2321,145.2737,36421.0
2016-03-24 15:00:00,174.64,174.64,174.52,174.55,54923.0,145.282,145.282,145.1821,145.2071,54923.0
2016-03-24 15:05:00,174.58,174.61,174.52,174.53,45927.0,145.2321,145.257,145.1821,145.1905,45927.0
2016-03-24 15:10:00,174.53,174.76,174.53,174.74,119326.0,145.1905,145.3818,145.1905,145.3652,119326.0
2016-03-24 15:15:00,174.74,174.8,174.72,174.73,69583.0,145.3652,145.4151,145.3485,145.3568,69583.0
2016-03-24 15:20:00,174.73,174.77,174.68,174.72,25105.0,145.3568,145.3901,145.3152,145.3485,25105.0
2016-03-24 15:25:00,174.73,174.84,174.7,174.79,45611.0,145.3568,145.4484,145.3319,145.4068,45611.0
2016-03-24 15:30:00,174.79,174.79,174.71,174.79,99716.0,145.4068,145.4068,145.3402,145.4068,99716.0
2016-03-24 15:35:00,174.81,174.84,174.73,174.8,90016.0,145.4234,145.4484,145.3568,145.4151,90016.0
2016-03-24 15:40:00,174.8,174.89,174.78,174.86,90250.0,145.4151,145.4899,145.3984,145.465,90250.0
2016-03-24 15:45:00,174.86,174.9,174.75,174.83,241967.0,145.465,145.4983,145.3735,145.44,241967.0
2016-03-24 15:50:00,174.84,174.88,174.78,174.84,168999.0,145.4484,145.4816,145.3984,145.4484,168999.0
2016-03-24 15:55:00,174.84,174.94,174.75,174.92,185792.0,145.4484,145.5315,145.3735,145.5149,185792.0
2016-03-28 09:30:00,175.13,175.33,175.11,175.14,135669.0,145.6896,145.856,145.673,145.6979,135669.0
2016-03-28 09:35:00,175.14,175.17,174.96,174.98,64717.0,145.6979,145.7229,145.5482,145.5648,64717.0
2016-03-28 09:40:00,174.97,175.0,174.91,174.94,36217.0,145.5565,145.5815,145.5066,145.5315,36217.0
2016-03-28 09:45:00,175.02,175.05,174.93,174.99,81766.0,145.5981,145.623,145.5232,145.5731,81766.0
2016-03-28 09:50:00,175.0,175.12,175.0,175.11,29292.0,145.5815,145.6813,145.5815,145.673,29292.0
2016-03-28 09:55:00,175.12,175.14,175.04,175.1,31466.0,145.6813,145.6979,145.6147,145.6646,31466.0
2016-03-28 10:00:00,175.1,175.18,174.98,175.05,39015.0,145.6646,145.7312,145.5648,145.623,39015.0
2016-03-28 10:05:00,175.05,175.14,174.96,175.13,48589.0,145.623,145.6979,145.5482,145.6896,48589.0
2016-03-28 10:10:00,175.17,175.26,175.14,175.21,35294.0,145.7229,145.7977,145.6979,145.7562,35294.0
2016-03-28 10:15:00,175.2,175.25,175.16,175.24,7445.0,145.7478,145.7894,145.7146,145.7811,7445.0
2016-03-28 10:20:00,175.24,175.34,175.21,175.32,34159.0,145.7811,145.8643,145.7562,145.8477,34159.0
2016-03-28 10:25:00,175.29,175.29,175.19,175.19,7161.0,145.8227,145.8227,145.7395,145.7395,7161.0
2016-03-28 10:30:00,175.17,175.17,175.07,175.11,16336.0,145.7229,145.7229,145.6397,145.673,16336.0
2016-03-28 10:35:00,175.12,175.14,174.87,174.88,46399.0,145.6813,145.6979,145.4733,145.4816,46399.0
2016-03-28 10:40:00,174.84,174.86,174.76,174.85,20691.0,145.4484,145.465,145.3818,145.4567,20691.0
2016-03-28 10:45:00,174.84,174.84,174.66,174.81,21013.0,145.4484,145.4484,145.2986,145.4234,21013.0
2016-03-28 10:50:00,174.8,174.82,174.74,174.74,25886.0,145.4151,145.4317,145.3652,145.3652,25886.0
2016-03-28 10:55:00,174.76,174.81,174.74,174.8,19253.0,145.3818,145.4234,145.3652,145.4151,19253.0
2016-03-28 11:00:00,174.82,174.94,174.82,174.89,43881.0,145.4317,145.5315,145.4317,145.4899,43881.0
2016-03-28 11:05:00,174.9,174.93,174.85,174.87,28968.0,145.4983,145.5232,145.4567,145.4733,28968.0
2016-03-28 11:10:00,174.86,174.88,174.8,174.87,22544.0,145.465,145.4816,145.4151,145.4733,22544.0
2016-03-28 11:15:00,174.85,174.89,174.75,174.77,19094.0,145.4567,145.4899,145.3735,145.3901,19094.0
2016-03-28 11:20:00,174.76,174.93,174.71,174.92,43726.0,145.3818,145.5232,145.3402,145.5149,43726.0
2016-03-28 11:25:00,174.92,174.93,174.85,174.91,27923.0,145.5149,145.5232,145.4567,145.5066,27923.0
2016-03-28 11:30:00,174.91,174.97,174.9,174.95,8128.0,145.5066,145.5565,145.4983,145.5399,8128.0
2016-03-28 11:35:00,174.93,174.99,174.93,174.94,14282.0,145.5232,145.5731,145.5232,145.5315,14282.0
2016-03-28 11:40:00,174.92,174.94,174.87,174.89,14184.0,145.5149,145.5315,145.4733,145.4899,14184.0
2016-03-28 11:45:00,174.9,175.06,174.9,175.01,32337.0,145.4983,145.6314,145.4983,145.5898,32337.0
2016-03-28 11:50:00,175.01,175.04,174.93,174.95,16880.0,145.5898,145.6147,145.5232,145.5399,16880.0
2016-03-28 11:55:00,174.97,175.1,174.95,175.08,25254.0,145.5565,145.6646,145.5399,145.648,25254.0
2016-03-28 12:00:00,175.06,175.11,175.0,175.04,29784.0,145.6314,145.673,145.5815,145.6147,29784.0
2016-03-28 12:05:00,175.05,175.08,174.94,174.95,39464.0,145.623,145.648,145.5315,145.5399,39464.0
2016-03-28 12:10:00,174.96,174.96,174.89,174.92,15750.0,145.5482,145.5482,145.4899,145.5149,15750.0
2016-03-28 12:15:00,174.92,175.0,174.9,174.99,8878.0,145.5149,145.5815,145.4983,145.5731,8878.0
2016-03-28 12:20:00,175.01,175.12,175.0,175.08,11104.0,145.5898,145.6813,145.5815,145.648,11104.0
2016-03-28 12:25:00,175.03,175.1,175.02,175.05,10376.0,145.6064,145.6646,145.5981,145.623,10376.0
2016-03-28 12:30:00,175.05,175.11,175.04,175.11,5869.0,145.623,145.673,145.6147,145.673,5869.0
2016-03-28 12:35:00,175.11,175.4,175.11,175.35,26399.0,145.673,145.9142,145.673,145.8726,26399.0
2016-03-28 12:40:00,175.37,175.43,175.36,175.4,22295.0,145.8893,145.9392,145.8809,145.9142,22295.0
2016-03-28 12:45:00,175.39,175.44,175.36,175.39,37736.0,145.9059,145.9475,145.8809,145.9059,37736.0
2016-03-28 12:50:00,175.38,175.39,175.34,175.38,21368.0,145.8976,145.9059,145.8643,145.8976,21368.0
2016-03-28 12:55:00,175.39,175.42,175.38,175.38,4164.0,145.9059,145.9309,145.8976,145.8976,4164.0
2016-03-28 13:00:00,175.36,175.4,175.32,175.36,17354.0,145.8809,145.9142,145.8477,145.8809,17354.0
2016-03-28 13:05:00,175.34,175.4,175.31,175.4,19306.0,145.8643,145.9142,145.8393,145.9142,19306.0
2016-03-28 13:10:00,175.41,175.41,175.3,175.33,15091.0,145.9225,145.9225,145.831,145.856,15091.0
2016-03-28 13:15:00,175.34,175.34,175.21,175.27,36585.0,145.8643,145.8643,145.7562,145.8061,36585.0
2016-03-28 13:20:00,175.27,175.31,175.23,175.26,12178.0,145.8061,145.8393,145.7728,145.7977,12178.0
2016-03-28 13:25:00,175.27,175.28,175.2,175.21,15496.0,145.8061,145.8144,145.7478,145.7562,15496.0
2016-03-28 13:30:00,175.22,175.3,175.22,175.25,716747.0,145.7645,145.831,145.7645,145.7894,716747.0
2016-03-28 13:35:00,175.26,175.26,175.21,175.24,4509.0,145.7977,145.7977,145.7562,145.7811,4509.0
2016-03-28 13:40:00,175.26,175.35,175.26,175.32,35642.0,145.7977,145.8726,145.7977,145.8477,35642.0
2016-03-28 13:45:00,175.32,175.37,175.3,175.36,22551.0,145.8477,145.8893,145.831,145.8809,22551.0
2016-03-28 13:50:00,175.36,175.42,175.36,175.4,20045.0,145.8809,145.9309,145.8809,145.9142,20045.0
2016-03-28 13:55:00,175.4,175.45,175.35,175.37,22128.0,145.9142,145.9558,145.8726,145.8893,22128.0
2016-03-28 14:00:00,175.39,175.58,175.37,175.55,26865.0,145.9059,146.064,145.8893,146.039,26865.0
2016-03-28 14:05:00,175.56,175.59,175.51,175.51,24372.0,146.0473,146.0723,146.0057,146.0057,24372.0
2016-03-28 14:10:00,175.52,175.58,175.5,175.58,8941.0,146.014,146.064,145.9974,146.064,8941.0
2016-03-28 14:15:00,175.58,175.58,175.51,175.52,42253.0,146.064,146.064,146.0057,146.014,42253.0
2016-03-28 14:20:00,175.5,175.5,175.41,175.44,29468.0,145.9974,145.9974,145.9225,145.9475,29468.0
2016-03-28 14:25:00,175.44,175.44,175.28,175.32,33600.0,145.9475,145.9475,145.8144,145.8477,33600.0
2016-03-28 14:30:00,175.31,175.31,175.2,175.2,27736.0,145.8393,145.8393,145.7478,145.7478,27736.0
2016-03-28 14:35:00,175.2,175.27,175.2,175.24,28650.0,145.7478,145.8061,145.7478,145.7811,28650.0
2016-03-28 14:40:00,175.23,175.23,175.08,175.09,44386.0,145.7728,145.7728,145.648,145.6563,44386.0
2016-03-28 14:45:00,175.08,175.11,175.03,175.1,26993.0,145.648,145.673,145.6064,145.6646,26993.0
2016-03-28 14:50:00,175.11,175.15,175.0,175.06,29885.0,145.673,145.7062,145.5815,145.6314,29885.0
2016-03-28 14:55:00,175.04,175.07,174.94,175.05,24818.0,145.6147,145.6397,145.5315,145.623,24818.0
2016-03-28 15:00:00,175.04,175.22,175.04,175.17,21168.0,145.6147,145.7645,145.6147,145.7229,21168.0
2016-03-28 15:05:00,175.19,175.33,175.18,175.3,33785.0,145.7395,145.856,145.7312,145.831,33785.0
2016-03-28 15:10:00,175.31,175.39,175.29,175.32,11095.0,145.8393,145.9059,145.8227,145.8477,11095.0
2016-03-28 15:15:00,175.34,175.37,175.27,175.28,18158.0,145.8643,145.8893,145.8061,145.8144,18158.0
2016-03-28 15:20:00,175.27,175.37,175.27,175.28,16551.0,145.8061,145.8893,145.8061,145.8144,16551.0
2016-03-28 15:25:00,175.24,175.24,175.09,175.19,39503.0,145.7811,145.7811,145.6563,145.7395,39503.0
2016-03-28 15:30:00,175.16,175.25,175.1,175.15,27842.0,145.7146,145.7894,145.6646,145.7062,27842.0
2016-03-28 15:35:00,175.15,175.19,175.03,175.12,29762.0,145.7062,145.7395,145.6064,145.6813,29762.0
2016-03-28 15:40:00,175.13,175.25,175.13,175.24,24514.0,145.6896,145.7894,145.6896,145.7811,24514.0
2016-03-28 15:45:00,175.23,175.23,175.01,175.13,67337.0,145.7728,145.7728,145.5898,145.6896,67337.0
2016-03-28 15:50:00,175.1,175.1,174.99,175.04,30280.0,145.6646,145.6646,145.5731,145.6147,30280.0
2016-03-28 15:55:00,175.04,175.18,174.93,175.11,106574.0,145.6147,145.7312,145.5232,145.673,106574.0
2016-03-29 09:30:00,174.49,174.57,174.43,174.49,30416.0,145.1572,145.2237,145.1073,145.1572,30416.0
2016-03-29 09:35:00,174.51,174.55,174.13,174.22,87253.0,145.1738,145.2071,144.8577,144.9326,87253.0
2016-03-29 09:40:00,174.22,174.37,174.06,174.34,112771.0,144.9326,145.0574,144.7995,145.0324,112771.0
2016-03-29 09:45:00,174.35,174.35,174.19,174.28,314426.0,145.0407,145.0407,144.9076,144.9825,314426.0
2016-03-29 09:50:00,174.27,174.38,174.17,174.35,38037.0,144.9742,145.0657,144.891,145.0407,38037.0
2016-03-29 09:55:00,174.37,174.49,174.24,174.48,382389.0,145.0574,145.1572,144.9492,145.1489,382389.0
2016-03-29 10:00:00,174.48,174.77,174.48,174.74,171061.0,145.1489,145.3901,145.1489,145.3652,171061.0
2016-03-29 10:05:00,174.73,174.81,174.67,174.81,96224.0,145.3568,145.4234,145.3069,145.4234,96224.0
2016-03-29 10:10:00,174.82,174.86,174.66,174.68,38430.0,145.4317,145.465,145.2986,145.3152,38430.0
2016-03-29 10:15:00,174.68,174.76,174.61,174.65,90130.0,145.3152,145.3818,145.257,145.2903,90130.0
2016-03-29 10:20:00,174.64,174.82,174.63,174.79,52356.0,145.282,145.4317,145.2737,145.4068,52356.0
2016-03-29 10:25:00,174.78,174.82,174.7,174.72,43838.0,145.3984,145.4317,145.3319,145.3485,43838.0
2016-03-29 10:30:00,174.73,174.83,174.63,174.72,45026.0,145.3568,145.44,145.2737,145.3485,45026.0
2016-03-29 10:35:00,174.69,174.77,174.65,174.73,18198.0,145.3236,145.3901,145.2903,145.3568,18198.0
2016-03-29 10:40:00,174.74,174.76,174.65,174.65,46137.0,145.3652,145.3818,145.2903,145.2903,46137.0
2016-03-29 10:45:00,174.65,174.74,174.61,174.73,55195.0,145.2903,145.3652,145.257,145.3568,55195.0
2016-03-29 10:50:00,174.73,174.78,174.69,174.7,56621.0,145.3568,145.3984,145.3236,145.3319,56621.0
2016-03-29 10:55:00,174.71,174.74,174.65,174.74,36642.0,145.3402,145.3652,145.2903,145.3652,36642.0
2016-03-29 11:00:00,174.74,174.9,174.69,174.7,138630.0,145.3652,145.4983,145.3236,145.3319,138630.0
2016-03-29 11:05:00,174.7,174.7,174.65,174.67,18740.0,145.3319,145.3319,145.2903,145.3069,18740.0
2016-03-29 11:10:00,174.69,174.73,174.67,174.7,24517.0,145.3236,145.3568,145.3069,145.3319,24517.0
2016-03-29 11:15:00,174.7,174.75,174.62,174.69,42177.0,145.3319,145.3735,145.2653,145.3236,42177.0
2016-03-29 11:20:00,174.71,174.75,174.66,174.67,21882.0,145.3402,145.3735,145.2986,145.3069,21882.0
2016-03-29 11:25:00,174.68,174.76,174.67,174.74,20291.0,145.3152,145.3818,145.3069,145.3652,20291.0
2016-03-29 11:30:00,174.73,174.76,174.7,174.73,7846.0,145.3568,145.3818,145.3319,145.3568,7846.0
2016-03-29 11:35:00,174.76,174.76,174.62,174.72,36538.0,145.3818,145.3818,145.2653,145.3485,36538.0
2016-03-29 11:40:00,174.71,174.78,174.69,174.77,36724.0,145.3402,145.3984,145.3236,145.3901,36724.0
2016-03-29 11:45:00,174.77,174.85,174.73,174.82,44149.0,145.3901,145.4567,145.3568,145.4317,44149.0
2016-03-29 11:50:00,174.82,174.86,174.79,174.79,32482.0,145.4317,145.465,145.4068,145.4068,32482.0
2016-03-29 11:55:00,174.8,174.83,174.73,174.75,20410.0,145.4151,145.44,145.3568,145.3735,20410.0
2016-03-29 12:00:00,174.74,174.76,174.69,174.71,25930.0,145.3652,145.3818,145.3236,145.3402,25930.0
2016-03-29 12:05:00,174.72,174.8,174.72,174.74,14650.0,145.3485,145.4151,145.3485,145.3652,14650.0
2016-03-29 12:10:00,174.75,174.8,174.73,174.77,6164.0,145.3735,145.4151,145.3568,145.3901,6164.0
2016-03-29 12:15:00,174.77,174.82,174.75,174.8,42594.0,145.3901,145.4317,145.3735,145.4151,42594.0
2016-03-29 12:20:00,174.8,175.53,174.79,175.36,338562.0,145.4151,146.0224,145.4068,145.8809,338562.0
2016-03-29 12:25:00,175.37,175.7,175.31,175.65,139446.0,145.8893,146.1638,145.8393,146.1222,139446.0
2016-03-29 12:30:00,175.66,175.79,175.57,175.66,77468.0,146.1305,146.2387,146.0556,146.1305,77468.0
2016-03-29 12:35:00,175.67,175.71,175.59,175.64,38595.0,146.1388,146.1721,146.0723,146.1139,38595.0
2016-03-29 12:40:00,175.63,175.95,175.63,175.93,60374.0,146.1055,146.3718,146.1055,146.3551,60374.0
2016-03-29 12:45:00,175.92,176.01,175.78,175.81,103053.0,146.3468,146.4217,146.2303,146.2553,103053.0
2016-03-29 12:50:00,175.82,175.88,175.78,175.8,32739.0,146.2636,146.3135,146.2303,146.247,32739.0
2016-03-29 12:55:00,175.78,175.8,175.61,175.65,14108.0,146.2303,146.247,146.0889,146.1222,14108.0
2016-03-29 13:00:00,175.69,175.72,175.56,175.56,83834.0,146.1555,146.1804,146.0473,146.0473,83834.0
2016-03-29 13:05:00,175.57,175.57,175.44,175.5,48959.0,146.0556,146.0556,145.9475,145.9974,48959.0
2016-03-29 13:10:00,175.54,175.58,175.52,175.54,4831.0,146.0307,146.064,146.014,146.0307,4831.0
2016-03-29 13:15:00,175.54,175.66,175.54,175.65,44137.0,146.0307,146.1305,146.0307,146.1222,44137.0
2016-03-29 13:20:00,175.61,175.67,175.5,175.52,47153.0,146.0889,146.1388,145.9974,146.014,47153.0
2016-03-29 13:25:00,175.52,175.58,175.51,175.56,9738.0,146.014,146.064,146.0057,146.0473,9738.0
2016-03-29 13:30:00,175.54,175.59,175.5,175.52,5505.0,146.0307,146.0723,145.9974,146.014,5505.0
2016-03-29 13:35:00,175.53,175.53,175.46,175.52,23042.0,146.0224,146.0224,145.9641,146.014,23042.0
2016-03-29 13:40:00,175.54,175.64,175.54,175.58,16288.0,146.0307,146.1139,146.0307,146.064,16288.0
2016-03-29 13:45:00,175.59,175.65,175.58,175.61,350105.0,146.0723,146.1222,146.064,146.0889,350105.0
2016-03-29 13:50:00,175.62,175.66,175.59,175.59,20097.0,146.0972,146.1305,146.0723,146.0723,20097.0
2016-03-29 13:55:00,175.58,175.67,175.57,175.62,11437.0,146.064,146.1388,146.0556,146.0972,11437.0
2016-03-29 14:00:00,175.63,175.86,175.6,175.86,72452.0,146.1055,146.2969,146.0806,146.2969,72452.0
2016-03-29 14:05:00,175.85,175.87,175.78,175.84,36018.0,146.2886,146.3052,146.2303,146.2802,36018.0
2016-03-29 14:10:00,175.84,175.9,175.82,175.84,62236.0,146.2802,146.3302,146.2636,146.2802,62236.0
2016-03-29 14:15:00,175.85,175.96,175.83,175.89,71964.0,146.2886,146.3801,146.2719,146.3218,71964.0
2016-03-29 14:20:00,175.9,175.96,175.89,175.91,64919.0,146.3302,146.3801,146.3218,146.3385,64919.0
2016-03-29 14:25:00,175.92,176.12,175.91,176.07,144588.0,146.3468,146.5132,146.3385,146.4716,144588.0
2016-03-29 14:30:00,176.09,176.11,176.03,176.06,33600.0,146.4882,146.5049,146.4383,146.4633,33600.0
2016-03-29 14:35:00,176.1,176.14,176.07,176.1,28455.0,146.4965,146.5298,146.4716,146.4965,28455.0
2016-03-29 14:40:00,176.1,176.11,176.05,176.1,45623.0,146.4965,146.5049,146.4549,146.4965,45623.0
2016-03-29 14:45:00,176.1,176.14,176.04,176.08,32120.0,146.4965,146.5298,146.4466,146.4799,32120.0
2016-03-29 14:50:00,176.06,176.07,176.0,176.0,58213.0,146.4633,146.4716,146.4133,146.4133,58213.0
2016-03-29 14:55:00,176.0,176.02,175.91,175.98,99728.0,146.4133,146.43,146.3385,146.3967,99728.0
2016-03-29 15:00:00,175.99,176.07,175.93,176.07,56990.0,146.405,146.4716,146.3551,146.4716,56990.0
2016-03-29 15:05:00,176.07,176.08,176.03,176.06,31844.0,146.4716,146.4799,146.4383,146.4633,31844.0
2016-03-29 15:10:00,176.05,176.13,176.05,176.12,27212.0,146.4549,146.5215,146.4549,146.5132,27212.0
2016-03-29 15:15:00,176.11,176.11,176.04,176.08,27975.0,146.5049,146.5049,146.4466,146.4799,27975.0
2016-03-29 15:20:00,176.08,176.18,176.08,176.15,47628.0,146.4799,146.5631,146.4799,146.5381,47628.0
2016-03-29 15:25:00,176.14,176.16,176.08,176.16,36121.0,146.5298,146.5465,146.4799,146.5465,36121.0
2016-03-29 15:30:00,176.16,176.16,176.06,176.06,94297.0,146.5465,146.5465,146.4633,146.4633,94297.0
2016-03-29 15:35:00,176.07,176.1,176.02,176.07,30264.0,146.4716,146.4965,146.43,146.4716,30264.0
2016-03-29 15:40:00,176.07,176.13,176.02,176.03,37383.0,146.4716,146.5215,146.43,146.4383,37383.0
2016-03-29 15:45:00,176.02,176.04,175.95,176.0,42580.0,146.43,146.4466,146.3718,146.4133,42580.0
2016-03-29 15:50:00,176.0,176.09,175.98,176.04,44791.0,146.4133,146.4882,146.3967,146.4466,44791.0
2016-03-29 15:55:00,176.04,176.14,175.95,176.1,161512.0,146.4466,146.5298,146.3718,146.4965,161512.0
2016-03-30 09:30:00,177.11,177.2,177.0,177.12,119383.0,147.3368,147.4116,147.2452,147.3451,119383.0
2016-03-30 09:35:00,177.12,177.41,177.12,177.4,121891.0,147.3451,147.5863,147.3451,147.578,121891.0
2016-03-30 09:40:00,177.39,177.5,177.34,177.49,130247.0,147.5697,147.6612,147.5281,147.6529,130247.0
2016-03-30 09:45:00,177.49,177.62,177.49,177.59,134692.0,147.6529,147.761,147.6529,147.7361,134692.0
2016-03-30 09:50:00,177.6,177.65,177.45,177.45,86477.0,147.7444,147.786,147.6196,147.6196,86477.0
2016-03-30 09:55:00,177.45,177.48,177.37,177.41,54436.0,147.6196,147.6446,147.553,147.5863,54436.0
2016-03-30 10:00:00,177.41,177.45,177.36,177.39,34130.0,147.5863,147.6196,147.5447,147.5697,34130.0
2016-03-30 10:05:00,177.38,177.5,177.34,177.39,96902.0,147.5614,147.6612,147.5281,147.5697,96902.0
2016-03-30 10:10:00,177.39,177.44,177.36,177.37,49162.0,147.5697,147.6113,147.5447,147.553,49162.0
2016-03-30 10:15:00,177.38,177.43,177.31,177.33,98425.0,147.5614,147.603,147.5031,147.5198,98425.0
2016-03-30 10:20:00,177.36,177.37,177.26,177.27,53987.0,147.5447,147.553,147.4615,147.4699,53987.0
2016-03-30 10:25:00,177.27,177.33,177.22,177.25,40612.0,147.4699,147.5198,147.4283,147.4532,40612.0
2016-03-30 10:30:00,177.26,177.47,177.26,177.47,29222.0,147.4615,147.6362,147.4615,147.6362,29222.0
2016-03-30 10:35:00,177.48,177.52,177.45,177.46,18032.0,147.6446,147.6778,147.6196,147.6279,18032.0
2016-03-30 10:40:00,177.49,177.54,177.44,177.46,23147.0,147.6529,147.6945,147.6113,147.6279,23147.0
2016-03-30 10:45:00,177.46,177.48,177.31,177.38,67320.0,147.6279,147.6446,147.5031,147.5614,67320.0
2016-03-30 10:50:00,177.39,177.47,177.32,177.44,138028.0,147.5697,147.6362,147.5114,147.6113,138028.0
2016-03-30 10:55:00,177.43,177.44,177.36,177.39,51756.0,147.603,147.6113,147.5447,147.5697,51756.0
2016-03-30 11:00:00,177.38,177.57,177.37,177.57,156155.0,147.5614,147.7194,147.553,147.7194,156155.0
2016-03-30 11:05:00,177.56,177.6,177.48,177.49,90980.0,147.7111,147.7444,147.6446,147.6529,90980.0
2016-03-30 11:10:00,177.49,177.52,177.37,177.37,83480.0,147.6529,147.6778,147.553,147.553,83480.0
2016-03-30 11:15:00,177.37,177.38,177.2,177.2,47261.0,147.553,147.5614,147.4116,147.4116,47261.0
2016-03-30 11:20:00,177.21,177.29,177.21,177.24,83761.0,147.4199,147.4865,147.4199,147.4449,83761.0
2016-03-30 11:25:00,177.24,177.28,177.15,177.18,42445.0,147.4449,147.4782,147.37,147.395,42445.0
2016-03-30 11:30:00,177.16,177.16,176.98,177.02,79102.0,147.3783,147.3783,147.2286,147.2619,79102.0
2016-03-30 11:35:00,177.05,177.13,176.91,176.94,106818.0,147.2868,147.3534,147.1704,147.1953,106818.0
2016-03-30 11:40:00,176.96,176.99,176.87,176.97,60639.0,147.212,147.2369,147.1371,147.2203,60639.0
2016-03-30 11:45:00,176.96,177.07,176.93,177.03,42252.0,147.212,147.3035,147.187,147.2702,42252.0
2016-03-30 11:50:00,177.03,177.06,177.01,177.03,8284.0,147.2702,147.2952,147.2536,147.2702,8284.0
2016-03-30 11:55:00,177.03,177.05,177.0,177.01,12162.0,147.2702,147.2868,147.2452,147.2536,12162.0
2016-03-30 12:00:00,177.04,177.05,176.95,176.99,18611.0,147.2785,147.2868,147.2036,147.2369,18611.0
2016-03-30 12:05:00,176.98,176.99,176.91,176.98,4782.0,147.2286,147.2369,147.1704,147.2286,4782.0
2016-03-30 12:10:00,176.98,177.02,176.95,176.99,18076.0,147.2286,147.2619,147.2036,147.2369,18076.0
2016-03-30 12:15:00,177.01,177.1,177.01,177.05,9908.0,147.2536,147.3284,147.2536,147.2868,9908.0
2016-03-30 12:20:00,177.04,177.08,176.83,176.84,18029.0,147.2785,147.3118,147.1038,147.1121,18029.0
2016-03-30 12:25:00,176.86,176.87,176.83,176.85,12115.0,147.1288,147.1371,147.1038,147.1205,12115.0
2016-03-30 12:30:00,176.85,176.95,176.84,176.92,10324.0,147.1205,147.2036,147.1121,147.1787,10324.0
2016-03-30 12:35:00,176.93,176.94,176.69,176.72,40007.0,147.187,147.1953,146.9874,147.0123,40007.0
2016-03-30 12:40:00,176.72,176.75,176.64,176.75,24050.0,147.0123,147.0373,146.9458,147.0373,24050.0
2016-03-30 12:45:00,176.71,176.75,176.71,176.74,3947.0,147.004,147.0373,147.004,147.029,3947.0
2016-03-30 12:50:00,176.78,176.8,176.69,176.7,15194.0,147.0622,147.0789,146.9874,146.9957,15194.0
2016-03-30 12:55:00,176.67,176.79,176.67,176.76,23673.0,146.9707,147.0705,146.9707,147.0456,23673.0
2016-03-30 13:00:00,176.76,176.84,176.75,176.77,28631.0,147.0456,147.1121,147.0373,147.0539,28631.0
2016-03-30 13:05:00,176.77,176.8,176.6,176.69,107329.0,147.0539,147.0789,146.9125,146.9874,107329.0
2016-03-30 13:10:00,176.7,176.72,176.66,176.68,45751.0,146.9957,147.0123,146.9624,146.979,45751.0
2016-03-30 13:15:00,176.68,176.73,176.65,176.67,30037.0,146.979,147.0206,146.9541,146.9707,30037.0
2016-03-30 13:20:00,176.68,176.73,176.65,176.7,37043.0,146.979,147.0206,146.9541,146.9957,37043.0
2016-03-30 13:25:00,176.71,176.74,176.66,176.68,32445.0,147.004,147.029,146.9624,146.979,32445.0
2016-03-30 13:30:00,176.69,176.73,176.51,176.6,80242.0,146.9874,147.0206,146.8376,146.9125,80242.0
2016-03-30 13:35:00,176.63,176.69,176.61,176.68,34894.0,146.9374,146.9874,146.9208,146.979,34894.0
2016-03-30 13:40:00,176.67,176.82,176.67,176.8,26378.0,146.9707,147.0955,146.9707,147.0789,26378.0
2016-03-30 13:45:00,176.8,176.94,176.78,176.94,27790.0,147.0789,147.1953,147.0622,147.1953,27790.0
2016-03-30 13:50:00,176.94,176.97,176.89,176.9,19116.0,147.1953,147.2203,147.1537,147.1621,19116.0
2016-03-30 13:55:00,176.92,176.96,176.88,176.88,17416.0,147.1787,147.212,147.1454,147.1454,17416.0
2016-03-30 14:00:00,176.86,177.0,176.86,176.99,50949.0,147.1288,147.2452,147.1288,147.2369,50949.0
2016-03-30 14:05:00,176.98,177.04,176.97,176.98,20836.0,147.2286,147.2785,147.2203,147.2286,20836.0
2016-03-30 14:10:00,177.0,177.0,176.9,176.91,15569.0,147.2452,147.2452,147.1621,147.1704,15569.0
2016-03-30 14:15:00,176.92,176.92,176.82,176.87,19190.0,147.1787,147.1787,147.0955,147.1371,19190.0
2016-03-30 14:20:00,176.87,176.87,176.79,176.86,18321.0,147.1371,147.1371,147.0705,147.1288,18321.0
2016-03-30 14:25:00,176.87,176.99,176.79,176.99,20998.0,147.1371,147.2369,147.0705,147.2369,20998.0
2016-03-30 14:30:00,177.01,177.06,176.93,176.94,34340.0,147.2536,147.2952,147.187,147.1953,34340.0
2016-03-30 14:35:00,176.94,176.95,176.9,176.93,5398.0,147.1953,147.2036,147.1621,147.187,5398.0
2016-03-30 14:40:00,176.94,176.94,176.78,176.82,24238.0,147.1953,147.1953,147.0622,147.0955,24238.0
2016-03-30 14:45:00,176.81,176.97,176.81,176.94,30752.0,147.0872,147.2203,147.0872,147.1953,30752.0
2016-03-30 14:50:00,176.95,177.01,176.94,177.01,14926.0,147.2036,147.2536,147.1953,147.2536,14926.0
2016-03-30 14:55:00,177.0,177.0,176.95,176.98,9689.0,147.2452,147.2452,147.2036,147.2286,9689.0
2016-03-30 15:00:00,176.96,177.04,176.96,177.02,11978.0,147.212,147.2785,147.212,147.2619,11978.0
2016-03-30 15:05:00,177.02,177.13,177.02,177.11,35816.0,147.2619,147.3534,147.2619,147.3368,35816.0
2016-03-30 15:10:00,177.09,177.15,177.06,177.15,17960.0,147.3201,147.37,147.2952,147.37,17960.0
2016-03-30 15:15:00,177.16,177.22,177.09,177.13,27094.0,147.3783,147.4283,147.3201,147.3534,27094.0
2016-03-30 15:20:00,177.12,177.25,177.12,177.23,63422.0,147.3451,147.4532,147.3451,147.4366,63422.0
2016-03-30 15:25:00,177.23,177.27,177.16,177.19,38063.0,147.4366,147.4699,147.3783,147.4033,38063.0
2016-03-30 15:30:00,177.2,177.22,177.11,177.14,21272.0,147.4116,147.4283,147.3368,147.3617,21272.0
2016-03-30 15:35:00,177.14,177.16,177.05,177.1,29670.0,147.3617,147.3783,147.2868,147.3284,29670.0
2016-03-30 15:40:00,177.11,177.12,177.0,177.04,33266.0,147.3368,147.3451,147.2452,147.2785,33266.0
2016-03-30 15:45:00,177.02,177.02,176.95,176.95,21588.0,147.2619,147.2619,147.2036,147.2036,21588.0
2016-03-30 15:50:00,176.95,177.05,176.93,176.99,38746.0,147.2036,147.2868,147.187,147.2369,38746.0
2016-03-30 15:55:00,176.98,176.98,176.85,176.93,148508.0,147.2286,147.2286,147.1205,147.187,148508.0
2016-03-31 09:30:00,176.93,177.18,176.77,177.15,102462.0,147.187,147.395,147.0539,147.37,102462.0
2016-03-31 09:35:00,177.16,177.25,177.05,177.19,37740.0,147.3783,147.4532,147.2868,147.4033,37740.0
2016-03-31 09:40:00,177.15,177.25,177.0,177.22,92817.0,147.37,147.4532,147.2452,147.4283,92817.0
2016-03-31 09:45:00,177.22,177.25,177.1,177.23,53652.0,147.4283,147.4532,147.3284,147.4366,53652.0
2016-03-31 09:50:00,177.23,177.23,177.0,177.01,54896.0,147.4366,147.4366,147.2452,147.2536,54896.0
2016-03-31 09:55:00,177.02,177.06,176.92,176.96,98207.0,147.2619,147.2952,147.1787,147.212,98207.0
2016-03-31 10:00:00,176.99,177.01,176.92,176.99,30862.0,147.2369,147.2536,147.1787,147.2369,30862.0
2016-03-31 10:05:00,176.96,177.06,176.92,176.98,34821.0,147.212,147.2952,147.1787,147.2286,34821.0
2016-03-31 10:10:00,177.03,177.1,176.98,177.07,48324.0,147.2702,147.3284,147.2286,147.3035,48324.0
2016-03-31 10:15:00,177.04,177.14,176.94,177.01,33453.0,147.2785,147.3617,147.1953,147.2536,33453.0
2016-03-31 10:20:00,177.05,177.21,177.04,177.11,50578.0,147.2868,147.4199,147.2785,147.3368,50578.0
2016-03-31 10:25:00,177.11,177.13,176.9,176.91,12194.0,147.3368,147.3534,147.1621,147.1704,12194.0
2016-03-31 10:30:00,176.91,177.0,176.87,176.89,17413.0,147.1704,147.2452,147.1371,147.1537,17413.0
2016-03-31 10:35:00,176.93,176.98,176.88,176.93,18064.0,147.187,147.2286,147.1454,147.187,18064.0
2016-03-31 10:40:00,176.95,177.1,176.91,177.1,34119.0,147.2036,147.3284,147.1704,147.3284,34119.0
2016-03-31 10:45:00,177.08,177.08,177.01,177.03,29661.0,147.3118,147.3118,147.2536,147.2702,29661.0
2016-03-31 10:50:00,177.05,177.18,177.01,177.15,23804.0,147.2868,147.395,147.2536,147.37,23804.0
2016-03-31 10:55:00,177.14,177.19,177.08,177.12,14800.0,147.3617,147.4033,147.3118,147.3451,14800.0
2016-03-31 11:00:00,177.12,177.18,177.08,177.17,26774.0,147.3451,147.395,147.3118,147.3867,26774.0
2016-03-31 11:05:00,177.16,177.24,177.16,177.16,19859.0,147.3783,147.4449,147.3783,147.3783,19859.0
2016-03-31 11:10:00,177.16,177.22,177.11,177.12,15011.0,147.3783,147.4283,147.3368,147.3451,15011.0
2016-03-31 11:15:00,177.14,177.2,177.11,177.16,11849.0,147.3617,147.4116,147.3368,147.3783,11849.0
2016-03-31 11:20:00,177.16,177.17,177.08,177.13,31110.0,147.3783,147.3867,147.3118,147.3534,31110.0
2016-03-31 11:25:00,177.13,177.13,177.03,177.05,15015.0,147.3534,147.3534,147.2702,147.2868,15015.0
2016-03-31 11:30:00,177.09,177.14,176.95,176.97,39397.0,147.3201,147.3617,147.2036,147.2203,39397.0
2016-03-31 11:35:00,176.99,177.04,176.97,177.01,13466.0,147.2369,147.2785,147.2203,147.2536,13466.0
2016-03-31 11:40:00,177.05,177.08,176.99,177.04,18306.0,147.2868,147.3118,147.2369,147.2785,18306.0
2016-03-31 11:45:00,177.03,177.11,177.01,177.11,8123.0,147.2702,147.3368,147.2536,147.3368,8123.0
2016-03-31 11:50:00,177.14,177.19,177.12,177.14,11315.0,147.3617,147.4033,147.3451,147.3617,11315.0
2016-03-31 11:55:00,177.15,177.26,177.15,177.25,34051.0,147.37,147.4615,147.37,147.4532,34051.0
2016-03-31 12:00:00,177.21,177.26,177.2,177.25,8248.0,147.4199,147.4615,147.4116,147.4532,8248.0
2016-03-31 12:05:00,177.28,177.3,177.21,177.21,34349.0,147.4782,147.4948,147.4199,147.4199,34349.0
2016-03-31 12:10:00,177.2,177.23,177.19,177.22,6127.0,147.4116,147.4366,147.4033,147.4283,6127.0
2016-03-31 12:15:00,177.22,177.27,177.21,177.26,5569.0,147.4283,147.4699,147.4199,147.4615,5569.0
2016-03-31 12:20:00,177.26,177.29,177.24,177.28,6566.0,147.4615,147.4865,147.4449,147.4782,6566.0
2016-03-31 12:25:00,177.25,177.3,177.25,177.28,11985.0,147.4532,147.4948,147.4532,147.4782,11985.0
2016-03-31 12:30:00,177.27,177.27,177.12,177.12,6237.0,147.4699,147.4699,147.3451,147.3451,6237.0
2016-03-31 12:35:00,177.11,177.14,177.07,177.14,8399.0,147.3368,147.3617,147.3035,147.3617,8399.0
2016-03-31 12:40:00,177.12,177.15,177.1,177.12,24151.0,147.3451,147.37,147.3284,147.3451,24151.0
2016-03-31 12:45:00,177.13,177.15,177.09,177.11,34070.0,147.3534,147.37,147.3201,147.3368,34070.0
2016-03-31 12:50:00,177.11,177.12,177.06,177.12,12869.0,147.3368,147.3451,147.2952,147.3451,12869.0
2016-03-31 12:55:00,177.13,177.16,177.12,177.12,9145.0,147.3534,147.3783,147.3451,147.3451,9145.0
2016-03-31 13:00:00,177.12,177.13,177.06,177.1,11058.0,147.3451,147.3534,147.2952,147.3284,11058.0
2016-03-31 13:05:00,177.11,177.16,177.09,177.15,4300.0,147.3368,147.3783,147.3201,147.37,4300.0
2016-03-31 13:10:00,177.14,177.18,177.12,177.12,4078.0,147.3617,147.395,147.3451,147.3451,4078.0
2016-03-31 13:15:00,177.12,177.12,177.04,177.08,25910.0,147.3451,147.3451,147.2785,147.3118,25910.0
2016-03-31 13:20:00,177.09,177.13,177.07,177.11,7733.0,147.3201,147.3534,147.3035,147.3368,7733.0
2016-03-31 13:25:00,177.1,177.1,177.05,177.08,7876.0,147.3284,147.3284,147.2868,147.3118,7876.0
2016-03-31 13:30:00,177.07,177.07,176.98,177.0,32021.0,147.3035,147.3035,147.2286,147.2452,32021.0
2016-03-31 13:35:00,177.0,177.02,176.98,176.99,22674.0,147.2452,147.2619,147.2286,147.2369,22674.0
2016-03-31 13:40:00,177.0,177.0,176.91,176.94,50553.0,147.2452,147.2452,147.1704,147.1953,50553.0
2016-03-31 13:45:00,176.93,176.95,176.89,176.93,24049.0,147.187,147.2036,147.1537,147.187,24049.0
2016-03-31 13:50:00,176.95,176.97,176.92,176.93,51877.0,147.2036,147.2203,147.1787,147.187,51877.0
2016-03-31 13:55:00,176.92,176.93,176.79,176.91,32769.0,147.1787,147.187,147.0705,147.1704,32769.0
2016-03-31 14:00:00,176.88,176.88,176.78,176.81,12693.0,147.1454,147.1454,147.0622,147.0872,12693.0
2016-03-31 14:05:00,176.8,176.83,176.74,176.79,44485.0,147.0789,147.1038,147.029,147.0705,44485.0
2016-03-31 14:10:00,176.81,176.83,176.76,176.77,37657.0,147.0872,147.1038,147.0456,147.0539,37657.0
2016-03-31 14:15:00,176.77,176.85,176.74,176.81,14267.0,147.0539,147.1205,147.029,147.0872,14267.0
2016-03-31 14:20:00,176.81,176.83,176.74,176.74,54393.0,147.0872,147.1038,147.029,147.029,54393.0
2016-03-31 14:25:00,176.73,176.73,176.59,176.61,35929.0,147.0206,147.0206,146.9042,146.9208,35929.0
2016-03-31 14:30:00,176.59,176.66,176.56,176.6,20503.0,146.9042,146.9624,146.8792,146.9125,20503.0
2016-03-31 14:35:00,176.61,176.63,176.52,176.55,42445.0,146.9208,146.9374,146.8459,146.8709,42445.0
2016-03-31 14:40:00,176.52,176.54,176.43,176.45,102169.0,146.8459,146.8626,146.7711,146.7877,102169.0
2016-03-31 14:45:00,176.45,176.56,176.45,176.52,32246.0,146.7877,146.8792,146.7877,146.8459,32246.0
2016-03-31 14:50:00,176.52,176.59,176.46,176.58,64547.0,146.8459,146.9042,146.796,146.8958,64547.0
2016-03-31 14:55:00,176.57,176.59,176.52,176.57,43065.0,146.8875,146.9042,146.8459,146.8875,43065.0
2016-03-31 15:00:00,176.57,176.65,176.51,176.64,44104.0,146.8875,146.9541,146.8376,146.9458,44104.0
2016-03-31 15:05:00,176.65,176.66,176.59,176.61,15643.0,146.9541,146.9624,146.9042,146.9208,15643.0
2016-03-31 15:10:00,176.61,176.62,176.53,176.62,17360.0,146.9208,146.9291,146.8543,146.9291,17360.0
2016-03-31 15:15:00,176.63,176.66,176.58,176.65,12736.0,146.9374,146.9624,146.8958,146.9541,12736.0
2016-03-31 15:20:00,176.65,176.8,176.65,176.77,67937.0,146.9541,147.0789,146.9541,147.0539,67937.0
2016-03-31 15:25:00,176.75,176.79,176.68,176.73,30838.0,147.0373,147.0705,146.979,147.0206,30838.0
2016-03-31 15:30:00,176.74,176.82,176.72,176.82,59980.0,147.029,147.0955,147.0123,147.0955,59980.0
2016-03-31 15:35:00,176.83,176.9,176.81,176.86,15219.0,147.1038,147.1621,147.0872,147.1288,15219.0
2016-03-31 15:40:00,176.85,176.85,176.71,176.8,52801.0,147.1205,147.1205,147.004,147.0789,52801.0
2016-03-31 15:45:00,176.81,176.98,176.81,176.92,76410.0,147.0872,147.2286,147.0872,147.1787,76410.0
2016-03-31 15:50:00,176.91,176.92,176.82,176.85,51819.0,147.1704,147.1787,147.0955,147.1205,51819.0
2016-03-31 15:55:00,176.84,176.84,176.51,176.61,182794.0,147.1121,147.1121,146.8376,146.9208,182794.0
2016-04-01 09:30:00,175.71,175.72,175.54,175.62,154784.0,146.1721,146.1804,146.0307,146.0972,154784.0
2016-04-01 09:35:00,175.64,175.69,175.43,175.59,45208.0,146.1139,146.1555,145.9392,146.0723,45208.0
2016-04-01 09:40:00,175.57,175.58,175.41,175.52,44693.0,146.0556,146.064,145.9225,146.014,44693.0
2016-04-01 09:45:00,175.51,175.8,175.48,175.8,40752.0,146.0057,146.247,145.9808,146.247,40752.0
2016-04-01 09:50:00,175.8,175.8,175.59,175.59,49181.0,146.247,146.247,146.0723,146.0723,49181.0
2016-04-01 09:55:00,175.65,175.8,175.62,175.79,74965.0,146.1222,146.247,146.0972,146.2387,74965.0
2016-04-01 10:00:00,175.79,175.96,175.7,175.96,202919.0,146.2387,146.3801,146.1638,146.3801,202919.0
2016-04-01 10:05:00,175.95,176.46,175.91,176.42,212576.0,146.3718,146.796,146.3385,146.7627,212576.0
2016-04-01 10:10:00,176.42,176.69,176.39,176.67,159896.0,146.7627,146.9874,146.7378,146.9707,159896.0
2016-04-01 10:15:00,176.68,176.74,176.59,176.62,57072.0,146.979,147.029,146.9042,146.9291,57072.0
2016-04-01 10:20:00,176.62,176.8,176.58,176.76,155543.0,146.9291,147.0789,146.8958,147.0456,155543.0
2016-04-01 10:25:00,176.77,176.79,176.65,176.66,31454.0,147.0539,147.0705,146.9541,146.9624,31454.0
2016-04-01 10:30:00,176.66,176.67,176.58,176.65,43768.0,146.9624,146.9707,146.8958,146.9541,43768.0
2016-04-01 10:35:00,176.67,177.02,176.66,176.99,134543.0,146.9707,147.2619,146.9624,147.2369,134543.0
2016-04-01 10:40:00,177.01,177.15,176.96,176.96,87487.0,147.2536,147.37,147.212,147.212,87487.0
2016-04-01 10:45:00,177.01,177.01,176.89,176.9,24156.0,147.2536,147.2536,147.1537,147.1621,24156.0
2016-04-01 10:50:00,176.89,176.93,176.77,176.77,49257.0,147.1537,147.187,147.0539,147.0539,49257.0
2016-04-01 10:55:00,176.77,177.07,176.73,177.07,31316.0,147.0539,147.3035,147.0206,147.3035,31316.0
2016-04-01 11:00:00,177.1,177.16,177.01,177.1,38818.0,147.3284,147.3783,147.2536,147.3284,38818.0
2016-04-01 11:05:00,177.12,177.14,177.0,177.0,18024.0,147.3451,147.3617,147.2452,147.2452,18024.0
2016-04-01 11:10:00,177.01,177.09,176.97,177.03,23763.0,147.2536,147.3201,147.2203,147.2702,23763.0
2016-04-01 11:15:00,177.04,177.08,176.93,176.95,38076.0,147.2785,147.3118,147.187,147.2036,38076.0
2016-04-01 11:20:00,176.94,176.95,176.91,176.92,25449.0,147.1953,147.2036,147.1704,147.1787,25449.0
2016-04-01 11:25:00,176.92,177.05,176.89,176.94,39239.0,147.1787,147.2868,147.1537,147.1953,39239.0
2016-04-01 11:30:00,176.95,177.06,176.94,177.05,14608.0,147.2036,147.2952,147.1953,147.2868,14608.0
2016-04-01 11:35:00,177.07,177.16,177.06,177.08,20987.0,147.3035,147.3783,147.2952,147.3118,20987.0
2016-04-01 11:40:00,177.09,177.2,177.08,177.11,44525.0,147.3201,147.4116,147.3118,147.3368,44525.0
2016-04-01 11:45:00,177.11,177.14,177.04,177.04,26413.0,147.3368,147.3617,147.2785,147.2785,26413.0
2016-04-01 11:50:00,177.04,177.04,176.9,176.92,78943.0,147.2785,147.2785,147.1621,147.1787,78943.0
2016-04-01 11:55:00,176.92,177.0,176.91,176.97,36475.0,147.1787,147.2452,147.1704,147.2203,36475.0
2016-04-01 12:00:00,176.97,177.07,176.97,177.03,34407.0,147.2203,147.3035,147.2203,147.2702,34407.0
2016-04-01 12:05:00,177.0,177.01,176.95,176.98,11760.0,147.2452,147.2536,147.2036,147.2286,11760.0
2016-04-01 12:10:00,177.0,177.0,176.92,176.98,7620.0,147.2452,147.2452,147.1787,147.2286,7620.0
2016-04-01 12:15:00,176.97,177.03,176.94,176.95,6000.0,147.2203,147.2702,147.1953,147.2036,6000.0
2016-04-01 12:20:00,176.96,176.96,176.74,176.78,43997.0,147.212,147.212,147.029,147.0622,43997.0
2016-04-01 12:25:00,176.79,176.87,176.78,176.83,23796.0,147.0705,147.1371,147.0622,147.1038,23796.0
2016-04-01 12:30:00,176.85,176.85,176.8,176.82,30646.0,147.1205,147.1205,147.0789,147.0955,30646.0
2016-04-01 12:35:00,176.82,176.9,176.8,176.84,10854.0,147.0955,147.1621,147.0789,147.1121,10854.0
2016-04-01 12:40:00,176.89,176.99,176.89,176.91,83432.0,147.1537,147.2369,147.1537,147.1704,83432.0
2016-04-01 12:45:00,176.9,176.99,176.85,176.95,105586.0,147.1621,147.2369,147.1205,147.2036,105586.0
2016-04-01 12:50:00,176.92,176.93,176.86,176.87,19513.0,147.1787,147.187,147.1288,147.1371,19513.0
2016-04-01 12:55:00,176.86,176.99,176.84,176.88,53259.0,147.1288,147.2369,147.1121,147.1454,53259.0
2016-04-01 13:00:00,176.89,176.97,176.85,176.95,29878.0,147.1537,147.2203,147.1205,147.2036,29878.0
2016-04-01 13:05:00,176.95,176.98,176.93,176.98,20859.0,147.2036,147.2286,147.187,147.2286,20859.0
2016-04-01 13:10:00,176.96,177.07,176.95,177.03,10997.0,147.212,147.3035,147.2036,147.2702,10997.0
2016-04-01 13:15:00,177.02,177.11,177.02,177.09,26252.0,147.2619,147.3368,147.2619,147.3201,26252.0
2016-04-01 13:20:00,177.11,177.22,177.1,177.17,41178.0,147.3368,147.4283,147.3284,147.3867,41178.0
2016-04-01 13:25:00,177.18,177.29,177.15,177.22,29302.0,147.395,147.4865,147.37,147.4283,29302.0
2016-04-01 13:30:00,177.22,177.28,177.19,177.26,15972.0,147.4283,147.4782,147.4033,147.4615,15972.0
2016-04-01 13:35:00,177.28,177.28,177.17,177.26,20584.0,147.4782,147.4782,147.3867,147.4615,20584.0
2016-04-01 13:40:00,177.26,177.34,177.22,177.3,32826.0,147.4615,147.5281,147.4283,147.4948,32826.0
2016-04-01 13:45:00,177.3,177.37,177.27,177.37,27433.0,147.4948,147.553,147.4699,147.553,27433.0
2016-04-01 13:50:00,177.39,177.45,177.39,177.41,42834.0,147.5697,147.6196,147.5697,147.5863,42834.0
2016-04-01 13:55:00,177.39,177.41,177.35,177.37,6497.0,147.5697,147.5863,147.5364,147.553,6497.0
2016-04-01 14:00:00,177.38,177.44,177.34,177.44,27435.0,147.5614,147.6113,147.5281,147.6113,27435.0
2016-04-01 14:05:00,177.45,177.51,177.44,177.47,29827.0,147.6196,147.6695,147.6113,147.6362,29827.0
2016-04-01 14:10:00,177.5,177.52,177.47,177.48,20873.0,147.6612,147.6778,147.6362,147.6446,20873.0
2016-04-01 14:15:00,177.48,177.54,177.39,177.39,32569.0,147.6446,147.6945,147.5697,147.5697,32569.0
2016-04-01 14:20:00,177.4,177.42,177.33,177.34,40605.0,147.578,147.5946,147.5198,147.5281,40605.0
2016-04-01 14:25:00,177.34,177.36,177.23,177.31,24568.0,147.5281,147.5447,147.4366,147.5031,24568.0
2016-04-01 14:30:00,177.35,177.4,177.27,177.4,16252.0,147.5364,147.578,147.4699,147.578,16252.0
2016-04-01 14:35:00,177.4,177.58,177.4,177.51,118882.0,147.578,147.7277,147.578,147.6695,118882.0
2016-04-01 14:40:00,177.5,177.57,177.49,177.54,28392.0,147.6612,147.7194,147.6529,147.6945,28392.0
2016-04-01 14:45:00,177.56,177.63,177.54,177.59,29681.0,147.7111,147.7693,147.6945,147.7361,29681.0
2016-04-01 14:50:00,177.57,177.6,177.48,177.51,20336.0,147.7194,147.7444,147.6446,147.6695,20336.0
2016-04-01 14:55:00,177.5,177.53,177.48,177.48,7927.0,147.6612,147.6861,147.6446,147.6446,7927.0
2016-04-01 15:00:00,177.5,177.6,177.47,177.58,11720.0,147.6612,147.7444,147.6362,147.7277,11720.0
2016-04-01 15:05:00,177.59,177.62,177.56,177.59,18628.0,147.7361,147.761,147.7111,147.7361,18628.0
2016-04-01 15:10:00,177.56,177.64,177.51,177.51,41759.0,147.7111,147.7777,147.6695,147.6695,41759.0
2016-04-01 15:15:00,177.53,177.53,177.47,177.49,14600.0,147.6861,147.6861,147.6362,147.6529,14600.0
2016-04-01 15:20:00,177.52,177.53,177.45,177.45,10604.0,147.6778,147.6861,147.6196,147.6196,10604.0
2016-04-01 15:25:00,177.47,177.55,177.45,177.55,17517.0,147.6362,147.7028,147.6196,147.7028,17517.0
2016-04-01 15:30:00,177.56,177.71,177.55,177.67,77076.0,147.7111,147.8359,147.7028,147.8026,77076.0
2016-04-01 15:35:00,177.66,177.75,177.61,177.72,89153.0,147.7943,147.8692,147.7527,147.8442,89153.0
2016-04-01 15:40:00,177.71,177.75,177.64,177.74,46014.0,147.8359,147.8692,147.7777,147.8608,46014.0
2016-04-01 15:45:00,177.73,177.85,177.73,177.82,95100.0,147.8525,147.9524,147.8525,147.9274,95100.0
2016-04-01 15:50:00,177.83,177.84,177.66,177.68,64963.0,147.9357,147.944,147.7943,147.8109,64963.0
2016-04-01 15:55:00,177.68,177.83,177.66,177.71,119306.0,147.8109,147.9357,147.7943,147.8359,119306.0
2016-04-04 09:30:00,177.63,177.75,177.54,177.54,75394.0,147.7693,147.8692,147.6945,147.6945,75394.0
2016-04-04 09:35:00,177.55,177.55,177.37,177.48,74612.0,147.7028,147.7028,147.553,147.6446,74612.0
2016-04-04 09:40:00,177.49,177.55,177.46,177.55,102456.0,147.6529,147.7028,147.6279,147.7028,102456.0
2016-04-04 09:45:00,177.54,177.56,177.46,177.51,54407.0,147.6945,147.7111,147.6279,147.6695,54407.0
2016-04-04 09:50:00,177.5,177.63,177.28,177.62,100118.0,147.6612,147.7693,147.4782,147.761,100118.0
2016-04-04 09:55:00,177.63,177.74,177.55,177.71,24119.0,147.7693,147.8608,147.7028,147.8359,24119.0
2016-04-04 10:00:00,177.72,177.83,177.66,177.79,42738.0,147.8442,147.9357,147.7943,147.9024,42738.0
2016-04-04 10:05:00,177.8,177.88,177.76,177.85,22407.0,147.9108,147.9773,147.8775,147.9524,22407.0
2016-04-04 10:10:00,177.85,177.85,177.6,177.6,43522.0,147.9524,147.9524,147.7444,147.7444,43522.0
2016-04-04 10:15:00,177.63,177.66,177.55,177.64,23193.0,147.7693,147.7943,147.7028,147.7777,23193.0
2016-04-04 10:20:00,177.68,177.81,177.68,177.8,21334.0,147.8109,147.9191,147.8109,147.9108,21334.0
2016-04-04 10:25:00,177.82,177.82,177.68,177.72,22804.0,147.9274,147.9274,147.8109,147.8442,22804.0
2016-04-04 10:30:00,177.71,177.83,177.67,177.83,12298.0,147.8359,147.9357,147.8026,147.9357,12298.0
2016-04-04 10:35:00,177.8,177.8,177.61,177.67,12246.0,147.9108,147.9108,147.7527,147.8026,12246.0
2016-04-04 10:40:00,177.65,177.69,177.63,177.67,4151.0,147.786,147.8192,147.7693,147.8026,4151.0
2016-04-04 10:45:00,177.66,177.68,177.41,177.41,25091.0,147.7943,147.8109,147.5863,147.5863,25091.0
2016-04-04 10:50:00,177.39,177.4,177.23,177.24,35604.0,147.5697,147.578,147.4366,147.4449,35604.0
2016-04-04 10:55:00,177.22,177.28,177.22,177.25,10255.0,147.4283,147.4782,147.4283,147.4532,10255.0
2016-04-04 11:00:00,177.26,177.29,177.17,177.27,42003.0,147.4615,147.4865,147.3867,147.4699,42003.0
2016-04-04 11:05:00,177.28,177.3,177.21,177.26,41573.0,147.4782,147.4948,147.4199,147.4615,41573.0
2016-04-04 11:10:00,177.28,177.29,177.2,177.28,37670.0,147.4782,147.4865,147.4116,147.4782,37670.0
2016-04-04 11:15:00,177.29,177.37,177.21,177.37,19879.0,147.4865,147.553,147.4199,147.553,19879.0
2016-04-04 11:20:00,177.36,177.43,177.35,177.41,5438.0,147.5447,147.603,147.5364,147.5863,5438.0
2016-04-04 11:25:00,177.41,177.42,177.34,177.34,12383.0,147.5863,147.5946,147.5281,147.5281,12383.0
2016-04-04 11:30:00,177.39,177.5,177.39,177.48,30344.0,147.5697,147.6612,147.5697,147.6446,30344.0
2016-04-04 11:35:00,177.5,177.53,177.46,177.48,5016.0,147.6612,147.6861,147.6279,147.6446,5016.0
2016-04-04 11:40:00,177.49,177.5,177.39,177.4,5354.0,147.6529,147.6612,147.5697,147.578,5354.0
2016-04-04 11:45:00,177.38,177.44,177.35,177.36,11975.0,147.5614,147.6113,147.5364,147.5447,11975.0
2016-04-04 11:50:00,177.37,177.46,177.37,177.42,20224.0,147.553,147.6279,147.553,147.5946,20224.0
2016-04-04 11:55:00,177.45,177.51,177.4,177.48,10287.0,147.6196,147.6695,147.578,147.6446,10287.0
2016-04-04 12:00:00,177.46,177.55,177.46,177.54,16400.0,147.6279,147.7028,147.6279,147.6945,16400.0
2016-04-04 12:05:00,177.53,177.67,177.52,177.66,98728.0,147.6861,147.8026,147.6778,147.7943,98728.0
2016-04-04 12:10:00,177.66,177.72,177.65,177.69,13251.0,147.7943,147.8442,147.786,147.8192,13251.0
2016-04-04 12:15:00,177.7,177.7,177.65,177.69,8412.0,147.8276,147.8276,147.786,147.8192,8412.0
2016-04-04 12:20:00,177.7,177.71,177.64,177.67,14343.0,147.8276,147.8359,147.7777,147.8026,14343.0
2016-04-04 12:25:00,177.66,177.71,177.6,177.61,11466.0,147.7943,147.8359,147.7444,147.7527,11466.0
2016-04-04 12:30:00,177.59,177.64,177.56,177.61,9723.0,147.7361,147.7777,147.7111,147.7527,9723.0
2016-04-04 12:35:00,177.61,177.67,177.61,177.61,8460.0,147.7527,147.8026,147.7527,147.7527,8460.0
2016-04-04 12:40:00,177.59,177.71,177.58,177.69,10528.0,147.7361,147.8359,147.7277,147.8192,10528.0
2016-04-04 12:45:00,177.65,177.66,177.59,177.62,8452.0,147.786,147.7943,147.7361,147.761,8452.0
2016-04-04 12:50:00,177.62,177.72,177.61,177.68,9939.0,147.761,147.8442,147.7527,147.8109,9939.0
2016-04-04 12:55:00,177.68,177.69,177.65,177.65,5392.0,147.8109,147.8192,147.786,147.786,5392.0
2016-04-04 13:00:00,177.63,177.64,177.53,177.53,8580.0,147.7693,147.7777,147.6861,147.6861,8580.0
2016-04-04 13:05:00,177.54,177.57,177.5,177.53,9553.0,147.6945,147.7194,147.6612,147.6861,9553.0
2016-04-04 13:10:00,177.51,177.52,177.45,177.48,18801.0,147.6695,147.6778,147.6196,147.6446,18801.0
2016-04-04 13:15:00,177.47,177.48,177.41,177.45,9369.0,147.6362,147.6446,147.5863,147.6196,9369.0
2016-04-04 13:20:00,177.45,177.47,177.43,177.45,16208.0,147.6196,147.6362,147.603,147.6196,16208.0
2016-04-04 13:25:00,177.46,177.47,177.44,177.47,5600.0,147.6279,147.6362,147.6113,147.6362,5600.0
2016-04-04 13:30:00,177.47,177.48,177.37,177.38,12798.0,147.6362,147.6446,147.553,147.5614,12798.0
2016-04-04 13:35:00,177.39,177.4,177.31,177.36,28025.0,147.5697,147.578,147.5031,147.5447,28025.0
2016-04-04 13:40:00,177.38,177.38,177.34,177.36,3574.0,147.5614,147.5614,147.5281,147.5447,3574.0
2016-04-04 13:45:00,177.35,177.38,177.32,177.34,11880.0,147.5364,147.5614,147.5114,147.5281,11880.0
2016-04-04 13:50:00,177.35,177.39,177.35,177.36,10690.0,147.5364,147.5697,147.5364,147.5447,10690.0
2016-04-04 13:55:00,177.29,177.29,177.18,177.2,22539.0,147.4865,147.4865,147.395,147.4116,22539.0
2016-04-04 14:00:00,177.2,177.2,177.07,177.09,24282.0,147.4116,147.4116,147.3035,147.3201,24282.0
2016-04-04 14:05:00,177.1,177.1,177.03,177.04,11306.0,147.3284,147.3284,147.2702,147.2785,11306.0
2016-04-04 14:10:00,177.03,177.04,176.98,177.03,28200.0,147.2702,147.2785,147.2286,147.2702,28200.0
2016-04-04 14:15:00,177.02,177.02,176.88,176.98,71280.0,147.2619,147.2619,147.1454,147.2286,71280.0
2016-04-04 14:20:00,176.98,177.0,176.94,176.99,35242.0,147.2286,147.2452,147.1953,147.2369,35242.0
2016-04-04 14:25:00,177.02,177.08,176.97,177.08,13352.0,147.2619,147.3118,147.2203,147.3118,13352.0
2016-04-04 14:30:00,177.08,177.14,177.05,177.12,15090.0,147.3118,147.3617,147.2868,147.3451,15090.0
2016-04-04 14:35:00,177.12,177.18,177.12,177.17,28574.0,147.3451,147.395,147.3451,147.3867,28574.0
2016-04-04 14:40:00,177.17,177.24,177.17,177.19,28780.0,147.3867,147.4449,147.3867,147.4033,28780.0
2016-04-04 14:45:00,177.2,177.26,177.2,177.25,19921.0,147.4116,147.4615,147.4116,147.4532,19921.0
2016-04-04 14:50:00,177.25,177.26,177.14,177.15,23039.0,147.4532,147.4615,147.3617,147.37,23039.0
2016-04-04 14:55:00,177.13,177.19,177.12,177.18,14443.0,147.3534,147.4033,147.3451,147.395,14443.0
2016-04-04 15:00:00,177.18,177.3,177.18,177.28,32444.0,147.395,147.4948,147.395,147.4782,32444.0
2016-04-04 15:05:00,177.3,177.33,177.18,177.21,7646.0,147.4948,147.5198,147.395,147.4199,7646.0
2016-04-04 15:10:00,177.22,177.26,177.2,177.23,11042.0,147.4283,147.4615,147.4116,147.4366,11042.0
2016-04-04 15:15:00,177.24,177.25,177.13,177.14,15291.0,147.4449,147.4532,147.3534,147.3617,15291.0
2016-04-04 15:20:00,177.15,177.16,176.96,176.96,37105.0,147.37,147.3783,147.212,147.212,37105.0
2016-04-04 15:25:00,176.95,177.02,176.91,176.94,26893.0,147.2036,147.2619,147.1704,147.1953,26893.0
2016-04-04 15:30:00,176.94,177.12,176.94,177.1,49574.0,147.1953,147.3451,147.1953,147.3284,49574.0
2016-04-04 15:35:00,177.09,177.14,176.93,176.97,32483.0,147.3201,147.3617,147.187,147.2203,32483.0
2016-04-04 15:40:00,176.94,177.05,176.91,176.96,48332.0,147.1953,147.2868,147.1704,147.212,48332.0
2016-04-04 15:45:00,176.96,177.06,176.9,177.0,61373.0,147.212,147.2952,147.1621,147.2452,61373.0
2016-04-04 15:50:00,176.97,177.13,176.97,176.99,67880.0,147.2203,147.3534,147.2203,147.2369,67880.0
2016-04-04 15:55:00,177.0,177.16,177.0,177.15,65836.0,147.2452,147.3783,147.2452,147.37,65836.0
2016-04-05 09:30:00,176.08,176.31,176.07,176.13,57727.0,146.4799,146.6712,146.4716,146.5215,57727.0
2016-04-05 09:35:00,176.11,176.35,176.05,176.1,62217.0,146.5049,146.7045,146.4549,146.4965,62217.0
2016-04-05 09:40:00,176.09,176.12,175.81,175.92,66566.0,146.4882,146.5132,146.2553,146.3468,66566.0
2016-04-05 09:45:00,175.92,175.97,175.76,175.86,104197.0,146.3468,146.3884,146.2137,146.2969,104197.0
2016-04-05 09:50:00,175.86,176.07,175.83,176.03,97730.0,146.2969,146.4716,146.2719,146.4383,97730.0
2016-04-05 09:55:00,176.01,176.26,175.97,176.26,47709.0,146.4217,146.6296,146.3884,146.6296,47709.0
2016-04-05 10:00:00,176.27,176.74,176.26,176.57,204124.0,146.638,147.029,146.6296,146.8875,204124.0
2016-04-05 10:05:00,176.57,176.96,176.53,176.78,118174.0,146.8875,147.212,146.8543,147.0622,118174.0
2016-04-05 10:10:00,176.79,176.83,176.61,176.64,69796.0,147.0705,147.1038,146.9208,146.9458,69796.0
2016-04-05 10:15:00,176.66,176.7,176.53,176.6,41935.0,146.9624,146.9957,146.8543,146.9125,41935.0
2016-04-05 10:20:00,176.66,176.68,176.44,176.52,20870.0,146.9624,146.979,146.7794,146.8459,20870.0
2016-04-05 10:25:00,176.5,176.71,176.47,176.68,40405.0,146.8293,147.004,146.8043,146.979,40405.0
2016-04-05 10:30:00,176.68,176.68,176.53,176.63,31098.0,146.979,146.979,146.8543,146.9374,31098.0
2016-04-05 10:35:00,176.63,176.63,176.36,176.4,47754.0,146.9374,146.9374,146.7128,146.7461,47754.0
2016-04-05 10:40:00,176.37,176.38,176.21,176.21,44052.0,146.7211,146.7295,146.588,146.588,44052.0
2016-04-05 10:45:00,176.19,176.25,176.09,176.25,47318.0,146.5714,146.6213,146.4882,146.6213,47318.0
2016-04-05 10:50:00,176.23,176.23,176.1,176.17,23112.0,146.6047,146.6047,146.4965,146.5548,23112.0
2016-04-05 10:55:00,176.2,176.22,176.02,176.08,39418.0,146.5797,146.5964,146.43,146.4799,39418.0
2016-04-05 11:00:00,176.08,176.16,176.04,176.13,25806.0,146.4799,146.5465,146.4466,146.5215,25806.0
2016-04-05 11:05:00,176.14,176.35,176.12,176.31,34730.0,146.5298,146.7045,146.5132,146.6712,34730.0
2016-04-05 11:10:00,176.34,176.42,176.32,176.33,25499.0,146.6962,146.7627,146.6796,146.6879,25499.0
2016-04-05 11:15:00,176.31,176.36,176.19,176.3,60193.0,146.6712,146.7128,146.5714,146.6629,60193.0
2016-04-05 11:20:00,176.3,176.49,176.3,176.4,19114.0,146.6629,146.821,146.6629,146.7461,19114.0
2016-04-05 11:25:00,176.39,176.4,176.33,176.37,23211.0,146.7378,146.7461,146.6879,146.7211,23211.0
2016-04-05 11:30:00,176.35,176.49,176.21,176.23,28096.0,146.7045,146.821,146.588,146.6047,28096.0
2016-04-05 11:35:00,176.23,176.31,176.12,176.31,17960.0,146.6047,146.6712,146.5132,146.6712,17960.0
2016-04-05 11:40:00,176.29,176.29,176.18,176.18,17589.0,146.6546,146.6546,146.5631,146.5631,17589.0
2016-04-05 11:45:00,176.16,176.22,176.06,176.16,16731.0,146.5465,146.5964,146.4633,146.5465,16731.0
2016-04-05 11:50:00,176.18,176.28,176.14,176.26,32978.0,146.5631,146.6463,146.5298,146.6296,32978.0
2016-04-05 11:55:00,176.26,176.27,176.19,176.22,15269.0,146.6296,146.638,146.5714,146.5964,15269.0
2016-04-05 12:00:00,176.22,176.41,176.22,176.36,25651.0,146.5964,146.7544,146.5964,146.7128,25651.0
2016-04-05 12:05:00,176.37,176.39,176.33,176.34,4917.0,146.7211,146.7378,146.6879,146.6962,4917.0
2016-04-05 12:10:00,176.33,176.33,176.25,176.28,24248.0,146.6879,146.6879,146.6213,146.6463,24248.0
2016-04-05 12:15:00,176.26,176.27,175.99,176.01,30032.0,146.6296,146.638,146.405,146.4217,30032.0
2016-04-05 12:20:00,176.04,176.04,175.93,176.0,30655.0,146.4466,146.4466,146.3551,146.4133,30655.0
2016-04-05 12:25:00,175.97,176.05,175.97,176.02,28452.0,146.3884,146.4549,146.3884,146.43,28452.0
2016-04-05 12:30:00,175.99,176.05,175.94,176.02,15982.0,146.405,146.4549,146.3634,146.43,15982.0
2016-04-05 12:35:00,176.04,176.21,176.04,176.2,38978.0,146.4466,146.588,146.4466,146.5797,38978.0
2016-04-05 12:40:00,176.2,176.22,176.1,176.12,151152.0,146.5797,146.5964,146.4965,146.5132,151152.0
2016-04-05 12:45:00,176.16,176.16,176.02,176.03,68934.0,146.5465,146.5465,146.43,146.4383,68934.0
2016-04-05 12:50:00,176.03,176.04,175.93,175.99,83762.0,146.4383,146.4466,146.3551,146.405,83762.0
2016-04-05 12:55:00,175.98,176.06,175.94,176.0,17780.0,146.3967,146.4633,146.3634,146.4133,17780.0
2016-04-05 13:00:00,175.98,176.03,175.87,175.98,37727.0,146.3967,146.4383,146.3052,146.3967,37727.0
2016-04-05 13:05:00,175.97,175.97,175.81,175.81,24122.0,146.3884,146.3884,146.2553,146.2553,24122.0
2016-04-05 13:10:00,175.82,176.08,175.82,176.06,24502.0,146.2636,146.4799,146.2636,146.4633,24502.0
2016-04-05 13:15:00,176.08,176.08,176.03,176.05,19497.0,146.4799,146.4799,146.4383,146.4549,19497.0
2016-04-05 13:20:00,176.03,176.17,176.0,176.17,7589.0,146.4383,146.5548,146.4133,146.5548,7589.0
2016-04-05 13:25:00,176.17,176.27,176.17,176.25,7875.0,146.5548,146.638,146.5548,146.6213,7875.0
2016-04-05 13:30:00,176.26,176.26,176.18,176.2,21367.0,146.6296,146.6296,146.5631,146.5797,21367.0
2016-04-05 13:35:00,176.2,176.23,176.08,176.12,19872.0,146.5797,146.6047,146.4799,146.5132,19872.0
2016-04-05 13:40:00,176.15,176.15,176.09,176.09,7102.0,146.5381,146.5381,146.4882,146.4882,7102.0
2016-04-05 13:45:00,176.13,176.17,176.06,176.1,10445.0,146.5215,146.5548,146.4633,146.4965,10445.0
2016-04-05 13:50:00,176.09,176.4,176.08,176.33,17975.0,146.4882,146.7461,146.4799,146.6879,17975.0
2016-04-05 13:55:00,176.31,176.31,176.24,176.24,13950.0,146.6712,146.6712,146.613,146.613,13950.0
2016-04-05 14:00:00,176.24,176.26,176.19,176.23,8986.0,146.613,146.6296,146.5714,146.6047,8986.0
2016-04-05 14:05:00,176.23,176.24,176.18,176.21,10991.0,146.6047,146.613,146.5631,146.588,10991.0
2016-04-05 14:10:00,176.22,176.23,176.16,176.21,104666.0,146.5964,146.6047,146.5465,146.588,104666.0
2016-04-05 14:15:00,176.21,176.3,176.18,176.29,81398.0,146.588,146.6629,146.5631,146.6546,81398.0
2016-04-05 14:20:00,176.29,176.35,176.2,176.25,73881.0,146.6546,146.7045,146.5797,146.6213,73881.0
2016-04-05 14:25:00,176.26,176.48,176.25,176.44,13757.0,146.6296,146.8127,146.6213,146.7794,13757.0
2016-04-05 14:30:00,176.44,176.53,176.43,176.5,25087.0,146.7794,146.8543,146.7711,146.8293,25087.0
2016-04-05 14:35:00,176.48,176.52,176.46,176.51,12591.0,146.8127,146.8459,146.796,146.8376,12591.0
2016-04-05 14:40:00,176.5,176.55,176.46,176.47,11252.0,146.8293,146.8709,146.796,146.8043,11252.0
2016-04-05 14:45:00,176.45,176.47,176.42,176.44,15188.0,146.7877,146.8043,146.7627,146.7794,15188.0
2016-04-05 14:50:00,176.42,176.6,176.42,176.55,36926.0,146.7627,146.9125,146.7627,146.8709,36926.0
2016-04-05 14:55:00,176.54,176.57,176.45,176.48,9173.0,146.8626,146.8875,146.7877,146.8127,9173.0
2016-04-05 15:00:00,176.48,176.52,176.41,176.43,20205.0,146.8127,146.8459,146.7544,146.7711,20205.0
2016-04-05 15:05:00,176.43,176.43,176.24,176.25,41102.0,146.7711,146.7711,146.613,146.6213,41102.0
2016-04-05 15:10:00,176.25,176.28,176.18,176.28,31643.0,146.6213,146.6463,146.5631,146.6463,31643.0
2016-04-05 15:15:00,176.26,176.3,176.24,176.28,58223.0,146.6296,146.6629,146.613,146.6463,58223.0
2016-04-05 15:20:00,176.28,176.34,176.11,176.15,23973.0,146.6463,146.6962,146.5049,146.5381,23973.0
2016-04-05 15:25:00,176.13,176.22,176.13,176.15,34312.0,146.5215,146.5964,146.5215,146.5381,34312.0
2016-04-05 15:30:00,176.15,176.26,176.08,176.19,100968.0,146.5381,146.6296,146.4799,146.5714,100968.0
2016-04-05 15:35:00,176.19,176.2,176.01,176.05,153025.0,146.5714,146.5797,146.4217,146.4549,153025.0
2016-04-05 15:40:00,176.07,176.07,175.99,176.0,79698.0,146.4716,146.4716,146.405,146.4133,79698.0
2016-04-05 15:45:00,176.01,176.09,175.99,176.04,57855.0,146.4217,146.4882,146.405,146.4466,57855.0
2016-04-05 15:50:00,176.05,176.07,175.76,175.79,73035.0,146.4549,146.4716,146.2137,146.2387,73035.0
2016-04-05 15:55:00,175.77,175.83,175.57,175.82,550220.0,146.222,146.2719,146.0556,146.2636,550220.0
2016-04-06 09:30:00,175.86,176.06,175.86,176.04,101229.0,146.2969,146.4633,146.2969,146.4466,101229.0
2016-04-06 09:35:00,176.03,176.09,175.51,175.55,130593.0,146.4383,146.4882,146.0057,146.039,130593.0
2016-04-06 09:40:00,175.55,175.59,175.46,175.53,69545.0,146.039,146.0723,145.9641,146.0224,69545.0
2016-04-06 09:45:00,175.5,175.56,175.42,175.5,45005.0,145.9974,146.0473,145.9309,145.9974,45005.0
2016-04-06 09:50:00,175.52,175.71,175.52,175.64,87657.0,146.014,146.1721,146.014,146.1139,87657.0
2016-04-06 09:55:00,175.62,175.68,175.55,175.68,54472.0,146.0972,146.1471,146.039,146.1471,54472.0
2016-04-06 10:00:00,175.66,175.82,175.6,175.75,46209.0,146.1305,146.2636,146.0806,146.2054,46209.0
2016-04-06 10:05:00,175.75,175.79,175.66,175.67,41992.0,146.2054,146.2387,146.1305,146.1388,41992.0
2016-04-06 10:10:00,175.67,175.71,175.5,175.53,53249.0,146.1388,146.1721,145.9974,146.0224,53249.0
2016-04-06 10:15:00,175.53,175.58,175.34,175.35,62580.0,146.0224,146.064,145.8643,145.8726,62580.0
2016-04-06 10:20:00,175.35,175.48,175.32,175.47,46903.0,145.8726,145.9808,145.8477,145.9724,46903.0
2016-04-06 10:25:00,175.46,175.57,175.38,175.46,45986.0,145.9641,146.0556,145.8976,145.9641,45986.0
2016-04-06 10:30:00,175.47,175.69,175.24,175.59,140136.0,145.9724,146.1555,145.7811,146.0723,140136.0
2016-04-06 10:35:00,175.6,175.77,175.49,175.59,77894.0,146.0806,146.222,145.9891,146.0723,77894.0
2016-04-06 10:40:00,175.61,175.97,175.61,175.9,64351.0,146.0889,146.3884,146.0889,146.3302,64351.0
2016-04-06 10:45:00,175.9,176.12,175.88,176.08,61290.0,146.3302,146.5132,146.3135,146.4799,61290.0
2016-04-06 10:50:00,176.09,176.1,176.0,176.05,45529.0,146.4882,146.4965,146.4133,146.4549,45529.0
2016-04-06 10:55:00,176.04,176.3,176.01,176.3,54286.0,146.4466,146.6629,146.4217,146.6629,54286.0
2016-04-06 11:00:00,176.3,176.41,176.26,176.38,49756.0,146.6629,146.7544,146.6296,146.7295,49756.0
2016-04-06 11:05:00,176.41,176.53,176.39,176.45,79015.0,146.7544,146.8543,146.7378,146.7877,79015.0
2016-04-06 11:10:00,176.46,176.47,176.37,176.42,45078.0,146.796,146.8043,146.7211,146.7627,45078.0
2016-04-06 11:15:00,176.44,176.54,176.33,176.36,46185.0,146.7794,146.8626,146.6879,146.7128,46185.0
2016-04-06 11:20:00,176.35,176.48,176.35,176.4,24706.0,146.7045,146.8127,146.7045,146.7461,24706.0
2016-04-06 11:25:00,176.4,176.57,176.4,176.55,32574.0,146.7461,146.8875,146.7461,146.8709,32574.0
2016-04-06 11:30:00,176.58,176.66,176.57,176.57,64115.0,146.8958,146.9624,146.8875,146.8875,64115.0
2016-04-06 11:35:00,176.57,176.62,176.48,176.48,15016.0,146.8875,146.9291,146.8127,146.8127,15016.0
2016-04-06 11:40:00,176.5,176.68,176.49,176.64,62022.0,146.8293,146.979,146.821,146.9458,62022.0
2016-04-06 11:45:00,176.63,176.75,176.63,176.69,17695.0,146.9374,147.0373,146.9374,146.9874,17695.0
2016-04-06 11:50:00,176.68,176.75,176.66,176.73,39479.0,146.979,147.0373,146.9624,147.0206,39479.0
2016-04-06 11:55:00,176.73,176.82,176.69,176.71,53013.0,147.0206,147.0955,146.9874,147.004,53013.0
2016-04-06 12:00:00,176.71,176.74,176.61,176.63,29400.0,147.004,147.029,146.9208,146.9374,29400.0
2016-04-06 12:05:00,176.62,176.64,176.54,176.56,8566.0,146.9291,146.9458,146.8626,146.8792,8566.0
2016-04-06 12:10:00,176.54,176.56,176.5,176.53,8132.0,146.8626,146.8792,146.8293,146.8543,8132.0
2016-04-06 12:15:00,176.56,176.58,176.49,176.56,6067.0,146.8792,146.8958,146.821,146.8792,6067.0
2016-04-06 12:20:00,176.56,176.59,176.53,176.54,29890.0,146.8792,146.9042,146.8543,146.8626,29890.0
2016-04-06 12:25:00,176.55,176.58,176.53,176.55,8875.0,146.8709,146.8958,146.8543,146.8709,8875.0
2016-04-06 12:30:00,176.57,176.6,176.56,176.57,11800.0,146.8875,146.9125,146.8792,146.8875,11800.0
2016-04-06 12:35:00,176.57,176.6,176.54,176.55,6894.0,146.8875,146.9125,146.8626,146.8709,6894.0
2016-04-06 12:40:00,176.54,176.6,176.51,176.58,21304.0,146.8626,146.9125,146.8376,146.8958,21304.0
2016-04-06 12:45:00,176.61,176.64,176.54,176.6,39676.0,146.9208,146.9458,146.8626,146.9125,39676.0
2016-04-06 12:50:00,176.6,176.64,176.57,176.6,25712.0,146.9125,146.9458,146.8875,146.9125,25712.0
2016-04-06 12:55:00,176.59,176.63,176.51,176.51,36251.0,146.9042,146.9374,146.8376,146.8376,36251.0
2016-04-06 13:00:00,176.51,176.6,176.51,176.6,33014.0,146.8376,146.9125,146.8376,146.9125,33014.0
2016-04-06 13:05:00,176.6,176.69,176.55,176.66,17786.0,146.9125,146.9874,146.8709,146.9624,17786.0
2016-04-06 13:10:00,176.66,176.82,176.66,176.78,43655.0,146.9624,147.0955,146.9624,147.0622,43655.0
2016-04-06 13:15:00,176.78,176.78,176.71,176.72,12827.0,147.0622,147.0622,147.004,147.0123,12827.0
2016-04-06 13:20:00,176.74,176.77,176.73,176.74,13776.0,147.029,147.0539,147.0206,147.029,13776.0
2016-04-06 13:25:00,176.74,176.74,176.67,176.68,13218.0,147.029,147.029,146.9707,146.979,13218.0
2016-04-06 13:30:00,176.67,176.72,176.63,176.68,9092.0,146.9707,147.0123,146.9374,146.979,9092.0
2016-04-06 13:35:00,176.71,176.77,176.71,176.75,15620.0,147.004,147.0539,147.004,147.0373,15620.0
2016-04-06 13:40:00,176.75,176.75,176.72,176.72,4199.0,147.0373,147.0373,147.0123,147.0123,4199.0
2016-04-06 13:45:00,176.71,176.78,176.67,176.71,13832.0,147.004,147.0622,146.9707,147.004,13832.0
2016-04-06 13:50:00,176.71,176.73,176.66,176.66,6848.0,147.004,147.0206,146.9624,146.9624,6848.0
2016-04-06 13:55:00,176.64,176.64,176.5,176.55,25860.0,146.9458,146.9458,146.8293,146.8709,25860.0
2016-04-06 14:00:00,176.55,176.56,176.27,176.45,151337.0,146.8709,146.8792,146.638,146.7877,151337.0
2016-04-06 14:05:00,176.45,176.55,176.31,176.32,46282.0,146.7877,146.8709,146.6712,146.6796,46282.0
2016-04-06 14:10:00,176.33,176.33,176.13,176.23,48323.0,146.6879,146.6879,146.5215,146.6047,48323.0
2016-04-06 14:15:00,176.21,176.41,176.18,176.39,32428.0,146.588,146.7544,146.5631,146.7378,32428.0
2016-04-06 14:20:00,176.4,176.48,176.29,176.29,24419.0,146.7461,146.8127,146.6546,146.6546,24419.0
2016-04-06 14:25:00,176.31,176.34,176.18,176.27,32825.0,146.6712,146.6962,146.5631,146.638,32825.0
2016-04-06 14:30:00,176.29,176.39,176.18,176.18,27292.0,146.6546,146.7378,146.5631,146.5631,27292.0
2016-04-06 14:35:00,176.19,176.21,176.01,176.06,37413.0,146.5714,146.588,146.4217,146.4633,37413.0
2016-04-06 14:40:00,176.07,176.15,176.07,176.11,13895.0,146.4716,146.5381,146.4716,146.5049,13895.0
2016-04-06 14:45:00,176.11,176.18,176.08,176.18,17408.0,146.5049,146.5631,146.4799,146.5631,17408.0
2016-04-06 14:50:00,176.18,176.24,176.13,176.14,19284.0,146.5631,146.613,146.5215,146.5298,19284.0
2016-04-06 14:55:00,176.17,176.44,176.17,176.4,62048.0,146.5548,146.7794,146.5548,146.7461,62048.0
2016-04-06 15:00:00,176.4,176.76,176.33,176.7,147945.0,146.7461,147.0456,146.6879,146.9957,147945.0
2016-04-06 15:05:00,176.69,176.82,176.64,176.77,88663.0,146.9874,147.0955,146.9458,147.0539,88663.0
2016-04-06 15:10:00,176.78,176.86,176.66,176.7,100558.0,147.0622,147.1288,146.9624,146.9957,100558.0
2016-04-06 15:15:00,176.71,176.87,176.67,176.83,70877.0,147.004,147.1371,146.9707,147.1038,70877.0
2016-04-06 15:20:00,176.87,176.87,176.75,176.76,23300.0,147.1371,147.1371,147.0373,147.0456,23300.0
2016-04-06 15:25:00,176.77,176.79,176.7,176.75,39082.0,147.0539,147.0705,146.9957,147.0373,39082.0
2016-04-06 15:30:00,176.74,176.85,176.73,176.82,23476.0,147.029,147.1205,147.0206,147.0955,23476.0
2016-04-06 15:35:00,176.8,176.88,176.68,176.7,23119.0,147.0789,147.1454,146.979,146.9957,23119.0
2016-04-06 15:40:00,176.71,176.88,176.71,176.86,34390.0,147.004,147.1454,147.004,147.1288,34390.0
2016-04-06 15:45:00,176.87,176.98,176.82,176.98,35586.0,147.1371,147.2286,147.0955,147.2286,35586.0
2016-04-06 15:50:00,176.98,177.06,176.92,177.04,79370.0,147.2286,147.2952,147.1787,147.2785,79370.0
2016-04-06 15:55:00,177.04,177.09,176.97,177.01,136368.0,147.2785,147.3201,147.2203,147.2536,136368.0
2016-04-07 09:30:00,175.8,175.94,175.67,175.84,175896.0,146.247,146.3634,146.1388,146.2802,175896.0
2016-04-07 09:35:00,175.84,175.94,175.82,175.83,82813.0,146.2802,146.3634,146.2636,146.2719,82813.0
2016-04-07 09:40:00,175.83,176.02,175.77,175.98,108937.0,146.2719,146.43,146.222,146.3967,108937.0
2016-04-07 09:45:00,175.97,175.99,175.66,175.69,91916.0,146.3884,146.405,146.1305,146.1555,91916.0
2016-04-07 09:50:00,175.69,175.89,175.68,175.83,78514.0,146.1555,146.3218,146.1471,146.2719,78514.0
2016-04-07 09:55:00,175.82,176.04,175.82,176.0,74076.0,146.2636,146.4466,146.2636,146.4133,74076.0
2016-04-07 10:00:00,176.0,176.08,175.79,175.99,98105.0,146.4133,146.4799,146.2387,146.405,98105.0
2016-04-07 10:05:00,176.0,176.23,176.0,176.11,101977.0,146.4133,146.6047,146.4133,146.5049,101977.0
2016-04-07 10:10:00,176.11,176.11,175.83,175.83,77205.0,146.5049,146.5049,146.2719,146.2719,77205.0
2016-04-07 10:15:00,175.81,175.81,175.56,175.61,132634.0,146.2553,146.2553,146.0473,146.0889,132634.0
2016-04-07 10:20:00,175.6,175.64,175.53,175.63,57369.0,146.0806,146.1139,146.0224,146.1055,57369.0
2016-04-07 10:25:00,175.63,175.68,175.34,175.37,162228.0,146.1055,146.1471,145.8643,145.8893,162228.0
2016-04-07 10:30:00,175.35,175.44,175.3,175.4,76066.0,145.8726,145.9475,145.831,145.9142,76066.0
2016-04-07 10:35:00,175.39,175.48,175.35,175.45,54795.0,145.9059,145.9808,145.8726,145.9558,54795.0
2016-04-07 10:40:00,175.44,175.44,175.32,175.36,60314.0,145.9475,145.9475,145.8477,145.8809,60314.0
2016-04-07 10:45:00,175.34,175.56,175.27,175.5,135915.0,145.8643,146.0473,145.8061,145.9974,135915.0
2016-04-07 10:50:00,175.5,175.63,175.44,175.62,44073.0,145.9974,146.1055,145.9475,146.0972,44073.0
2016-04-07 10:55:00,175.61,175.63,175.53,175.55,77203.0,146.0889,146.1055,146.0224,146.039,77203.0
2016-04-07 11:00:00,175.54,175.55,175.3,175.33,51717.0,146.0307,146.039,145.831,145.856,51717.0
2016-04-07 11:05:00,175.31,175.35,175.22,175.27,38488.0,145.8393,145.8726,145.7645,145.8061,38488.0
2016-04-07 11:10:00,175.27,175.42,175.27,175.41,15922.0,145.8061,145.9309,145.8061,145.9225,15922.0
2016-04-07 11:15:00,175.43,175.53,175.4,175.46,41267.0,145.9392,146.0224,145.9142,145.9641,41267.0
2016-04-07 11:20:00,175.43,175.43,175.14,175.26,105790.0,145.9392,145.9392,145.6979,145.7977,105790.0
2016-04-07 11:25:00,175.26,175.37,175.18,175.35,27864.0,145.7977,145.8893,145.7312,145.8726,27864.0
2016-04-07 11:30:00,175.36,175.46,175.36,175.46,28354.0,145.8809,145.9641,145.8809,145.9641,28354.0
2016-04-07 11:35:00,175.47,175.57,175.47,175.5,44703.0,145.9724,146.0556,145.9724,145.9974,44703.0
2016-04-07 11:40:00,175.49,175.59,175.41,175.57,26149.0,145.9891,146.0723,145.9225,146.0556,26149.0
2016-04-07 11:45:00,175.57,175.63,175.53,175.6,17514.0,146.0556,146.1055,146.0224,146.0806,17514.0
2016-04-07 11:50:00,175.59,175.59,175.51,175.55,9928.0,146.0723,146.0723,146.0057,146.039,9928.0
2016-04-07 11:55:00,175.56,175.56,175.44,175.47,20584.0,146.0473,146.0473,145.9475,145.9724,20584.0
2016-04-07 12:00:00,175.49,175.53,175.41,175.42,16993.0,145.9891,146.0224,145.9225,145.9309,16993.0
2016-04-07 12:05:00,175.42,175.53,175.4,175.53,19141.0,145.9309,146.0224,145.9142,146.0224,19141.0
2016-04-07 12:10:00,175.5,175.55,175.47,175.53,10643.0,145.9974,146.039,145.9724,146.0224,10643.0
2016-04-07 12:15:00,175.52,175.52,175.25,175.31,50355.0,146.014,146.014,145.7894,145.8393,50355.0
2016-04-07 12:20:00,175.31,175.37,175.29,175.3,11587.0,145.8393,145.8893,145.8227,145.831,11587.0
2016-04-07 12:25:00,175.28,175.36,175.21,175.36,14685.0,145.8144,145.8809,145.7562,145.8809,14685.0
2016-04-07 12:30:00,175.36,175.41,175.27,175.27,17117.0,145.8809,145.9225,145.8061,145.8061,17117.0
2016-04-07 12:35:00,175.29,175.43,175.24,175.42,17359.0,145.8227,145.9392,145.7811,145.9309,17359.0
2016-04-07 12:40:00,175.42,175.44,175.3,175.32,12747.0,145.9309,145.9475,145.831,145.8477,12747.0
2016-04-07 12:45:00,175.3,175.44,175.29,175.43,13590.0,145.831,145.9475,145.8227,145.9392,13590.0
2016-04-07 12:50:00,175.45,175.46,175.4,175.41,19786.0,145.9558,145.9641,145.9142,145.9225,19786.0
2016-04-07 12:55:00,175.41,175.63,175.41,175.6,29422.0,145.9225,146.1055,145.9225,146.0806,29422.0
2016-04-07 13:00:00,175.55,175.61,175.55,175.58,8300.0,146.039,146.0889,146.039,146.064,8300.0
2016-04-07 13:05:00,175.57,175.72,175.57,175.7,22821.0,146.0556,146.1804,146.0556,146.1638,22821.0
2016-04-07 13:10:00,175.7,175.87,175.66,175.87,32338.0,146.1638,146.3052,146.1305,146.3052,32338.0
2016-04-07 13:15:00,175.89,175.93,175.81,175.85,48892.0,146.3218,146.3551,146.2553,146.2886,48892.0
2016-04-07 13:20:00,175.84,175.85,175.78,175.84,21501.0,146.2802,146.2886,146.2303,146.2802,21501.0
2016-04-07 13:25:00,175.83,175.83,175.74,175.77,9934.0,146.2719,146.2719,146.1971,146.222,9934.0
2016-04-07 13:30:00,175.77,175.85,175.68,175.69,42555.0,146.222,146.2886,146.1471,146.1555,42555.0
2016-04-07 13:35:00,175.69,175.78,175.66,175.77,11057.0,146.1555,146.2303,146.1305,146.222,11057.0
2016-04-07 13:40:00,175.78,175.82,175.75,175.75,6284.0,146.2303,146.2636,146.2054,146.2054,6284.0
2016-04-07 13:45:00,175.74,175.74,175.45,175.47,26447.0,146.1971,146.1971,145.9558,145.9724,26447.0
2016-04-07 13:50:00,175.47,175.48,175.21,175.27,63743.0,145.9724,145.9808,145.7562,145.8061,63743.0
2016-04-07 13:55:00,175.26,175.31,175.23,175.26,23109.0,145.7977,145.8393,145.7728,145.7977,23109.0
2016-04-07 14:00:00,175.21,175.24,175.08,175.12,50926.0,145.7562,145.7811,145.648,145.6813,50926.0
2016-04-07 14:05:00,175.09,175.15,174.93,174.97,58000.0,145.6563,145.7062,145.5232,145.5565,58000.0
2016-04-07 14:10:00,174.99,175.04,174.93,174.96,20190.0,145.5731,145.6147,145.5232,145.5482,20190.0
2016-04-07 14:15:00,174.99,174.99,174.8,174.8,62683.0,145.5731,145.5731,145.4151,145.4151,62683.0
2016-04-07 14:20:00,174.83,175.02,174.82,175.02,46310.0,145.44,145.5981,145.4317,145.5981,46310.0
2016-04-07 14:25:00,175.0,175.08,174.88,175.03,55836.0,145.5815,145.648,145.4816,145.6064,55836.0
2016-04-07 14:30:00,175.05,175.1,175.02,175.1,24010.0,145.623,145.6646,145.5981,145.6646,24010.0
2016-04-07 14:35:00,175.08,175.17,175.04,175.13,22784.0,145.648,145.7229,145.6147,145.6896,22784.0
2016-04-07 14:40:00,175.12,175.12,174.85,174.91,98418.0,145.6813,145.6813,145.4567,145.5066,98418.0
2016-04-07 14:45:00,174.91,174.91,174.73,174.79,90932.0,145.5066,145.5066,145.3568,145.4068,90932.0
2016-04-07 14:50:00,174.78,174.91,174.72,174.89,97636.0,145.3984,145.5066,145.3485,145.4899,97636.0
2016-04-07 14:55:00,174.89,174.92,174.72,174.75,30101.0,145.4899,145.5149,145.3485,145.3735,30101.0
2016-04-07 15:00:00,174.75,174.85,174.68,174.83,55955.0,145.3735,145.4567,145.3152,145.44,55955.0
2016-04-07 15:05:00,174.83,175.1,174.82,175.08,80949.0,145.44,145.6646,145.4317,145.648,80949.0
2016-04-07 15:10:00,175.09,175.21,175.06,175.18,43945.0,145.6563,145.7562,145.6314,145.7312,43945.0
2016-04-07 15:15:00,175.17,175.17,174.99,175.01,50766.0,145.7229,145.7229,145.5731,145.5898,50766.0
2016-04-07 15:20:00,175.01,175.15,175.0,175.14,83933.0,145.5898,145.7062,145.5815,145.6979,83933.0
2016-04-07 15:25:00,175.15,175.18,175.04,175.09,39973.0,145.7062,145.7312,145.6147,145.6563,39973.0
2016-04-07 15:30:00,175.1,175.33,175.04,175.27,63877.0,145.6646,145.856,145.6147,145.8061,63877.0
2016-04-07 15:35:00,175.28,175.28,174.97,175.05,114456.0,145.8144,145.8144,145.5565,145.623,114456.0
2016-04-07 15:40:00,175.06,175.17,175.03,175.11,66684.0,145.6314,145.7229,145.6064,145.673,66684.0
2016-04-07 15:45:00,175.11,175.32,175.11,175.25,160862.0,145.673,145.8477,145.673,145.7894,160862.0
2016-04-07 15:50:00,175.23,175.24,175.03,175.17,137967.0,145.7728,145.7811,145.6064,145.7229,137967.0
2016-04-07 15:55:00,175.18,175.37,175.07,175.3,191066.0,145.7312,145.8893,145.6397,145.831,191066.0
2016-04-08 09:30:00,176.25,176.38,176.17,176.18,112142.0,146.6213,146.7295,146.5548,146.5631,112142.0
2016-04-08 09:35:00,176.16,176.36,176.14,176.23,103173.0,146.5465,146.7128,146.5298,146.6047,103173.0
2016-04-08 09:40:00,176.23,176.39,176.22,176.37,101990.0,146.6047,146.7378,146.5964,146.7211,101990.0
2016-04-08 09:45:00,176.42,176.45,176.27,176.37,41735.0,146.7627,146.7877,146.638,146.7211,41735.0
2016-04-08 09:50:00,176.38,176.55,176.37,176.47,61131.0,146.7295,146.8709,146.7211,146.8043,61131.0
2016-04-08 09:55:00,176.47,176.6,176.43,176.57,31646.0,146.8043,146.9125,146.7711,146.8875,31646.0
2016-04-08 10:00:00,176.59,176.69,176.56,176.67,35656.0,146.9042,146.9874,146.8792,146.9707,35656.0
2016-04-08 10:05:00,176.68,176.76,176.65,176.7,40126.0,146.979,147.0456,146.9541,146.9957,40126.0
2016-04-08 10:10:00,176.71,176.74,176.61,176.71,88856.0,147.004,147.029,146.9208,147.004,88856.0
2016-04-08 10:15:00,176.72,176.81,176.62,176.63,71195.0,147.0123,147.0872,146.9291,146.9374,71195.0
2016-04-08 10:20:00,176.66,176.66,176.52,176.53,24705.0,146.9624,146.9624,146.8459,146.8543,24705.0
2016-04-08 10:25:00,176.53,176.61,176.49,176.59,24607.0,146.8543,146.9208,146.821,146.9042,24607.0
2016-04-08 10:30:00,176.59,176.65,176.46,176.5,23089.0,146.9042,146.9541,146.796,146.8293,23089.0
2016-04-08 10:35:00,176.5,176.59,176.47,176.47,22183.0,146.8293,146.9042,146.8043,146.8043,22183.0
2016-04-08 10:40:00,176.45,176.61,176.44,176.52,13178.0,146.7877,146.9208,146.7794,146.8459,13178.0
2016-04-08 10:45:00,176.5,176.64,176.5,176.55,16245.0,146.8293,146.9458,146.8293,146.8709,16245.0
2016-04-08 10:50:00,176.56,176.58,176.37,176.39,26022.0,146.8792,146.8958,146.7211,146.7378,26022.0
2016-04-08 10:55:00,176.37,176.39,176.3,176.31,34205.0,146.7211,146.7378,146.6629,146.6712,34205.0
2016-04-08 11:00:00,176.33,176.41,176.29,176.41,26476.0,146.6879,146.7544,146.6546,146.7544,26476.0
2016-04-08 11:05:00,176.42,176.5,176.39,176.44,16339.0,146.7627,146.8293,146.7378,146.7794,16339.0
2016-04-08 11:10:00,176.43,176.47,176.17,176.17,55039.0,146.7711,146.8043,146.5548,146.5548,55039.0
2016-04-08 11:15:00,176.19,176.23,176.11,176.17,34715.0,146.5714,146.6047,146.5049,146.5548,34715.0
2016-04-08 11:20:00,176.2,176.26,176.1,176.11,15769.0,146.5797,146.6296,146.4965,146.5049,15769.0
2016-04-08 11:25:00,176.12,176.2,176.03,176.14,27495.0,146.5132,146.5797,146.4383,146.5298,27495.0
2016-04-08 11:30:00,176.14,176.16,175.92,176.01,32311.0,146.5298,146.5465,146.3468,146.4217,32311.0
2016-04-08 11:35:00,175.99,175.99,175.81,175.82,62187.0,146.405,146.405,146.2553,146.2636,62187.0
2016-04-08 11:40:00,175.8,175.91,175.77,175.8,38762.0,146.247,146.3385,146.222,146.247,38762.0
2016-04-08 11:45:00,175.78,175.86,175.71,175.76,33377.0,146.2303,146.2969,146.1721,146.2137,33377.0
2016-04-08 11:50:00,175.74,175.81,175.64,175.81,42783.0,146.1971,146.2553,146.1139,146.2553,42783.0
2016-04-08 11:55:00,175.79,175.9,175.79,175.9,38476.0,146.2387,146.3302,146.2387,146.3302,38476.0
2016-04-08 12:00:00,175.87,175.98,175.83,175.85,37468.0,146.3052,146.3967,146.2719,146.2886,37468.0
2016-04-08 12:05:00,175.82,175.93,175.78,175.91,17804.0,146.2636,146.3551,146.2303,146.3385,17804.0
2016-04-08 12:10:00,175.91,175.96,175.84,175.9,14007.0,146.3385,146.3801,146.2802,146.3302,14007.0
2016-04-08 12:15:00,175.88,175.88,175.67,175.71,37675.0,146.3135,146.3135,146.1388,146.1721,37675.0
2016-04-08 12:20:00,175.69,175.8,175.69,175.77,4769.0,146.1555,146.247,146.1555,146.222,4769.0
2016-04-08 12:25:00,175.75,175.75,175.56,175.56,26955.0,146.2054,146.2054,146.0473,146.0473,26955.0
2016-04-08 12:30:00,175.56,175.72,175.47,175.7,20306.0,146.0473,146.1804,145.9724,146.1638,20306.0
2016-04-08 12:35:00,175.73,175.78,175.69,175.78,26443.0,146.1887,146.2303,146.1555,146.2303,26443.0
2016-04-08 12:40:00,175.78,175.8,175.69,175.8,28050.0,146.2303,146.247,146.1555,146.247,28050.0
2016-04-08 12:45:00,175.81,175.85,175.72,175.84,41121.0,146.2553,146.2886,146.1804,146.2802,41121.0
2016-04-08 12:50:00,175.9,175.9,175.84,175.87,11487.0,146.3302,146.3302,146.2802,146.3052,11487.0
2016-04-08 12:55:00,175.88,175.88,175.78,175.82,6891.0,146.3135,146.3135,146.2303,146.2636,6891.0
2016-04-08 13:00:00,175.84,175.84,175.69,175.77,15288.0,146.2802,146.2802,146.1555,146.222,15288.0
2016-04-08 13:05:00,175.75,175.76,175.66,175.68,26888.0,146.2054,146.2137,146.1305,146.1471,26888.0
2016-04-08 13:10:00,175.65,175.74,175.63,175.74,7082.0,146.1222,146.1971,146.1055,146.1971,7082.0
2016-04-08 13:15:00,175.75,175.77,175.57,175.57,35879.0,146.2054,146.222,146.0556,146.0556,35879.0
2016-04-08 13:20:00,175.56,175.72,175.56,175.67,14925.0,146.0473,146.1804,146.0473,146.1388,14925.0
2016-04-08 13:25:00,175.68,175.68,175.51,175.58,14414.0,146.1471,146.1471,146.0057,146.064,14414.0
2016-04-08 13:30:00,175.57,175.74,175.52,175.7,15649.0,146.0556,146.1971,146.014,146.1638,15649.0
2016-04-08 13:35:00,175.73,175.76,175.69,175.72,12343.0,146.1887,146.2137,146.1555,146.1804,12343.0
2016-04-08 13:40:00,175.7,175.81,175.7,175.75,18388.0,146.1638,146.2553,146.1638,146.2054,18388.0
2016-04-08 13:45:00,175.75,175.79,175.71,175.71,6570.0,146.2054,146.2387,146.1721,146.1721,6570.0
2016-04-08 13:50:00,175.69,175.9,175.66,175.88,31846.0,146.1555,146.3302,146.1305,146.3135,31846.0
2016-04-08 13:55:00,175.87,175.94,175.8,175.94,10651.0,146.3052,146.3634,146.247,146.3634,10651.0
2016-04-08 14:00:00,175.93,175.93,175.76,175.79,15151.0,146.3551,146.3551,146.2137,146.2387,15151.0
2016-04-08 14:05:00,175.79,175.91,175.79,175.91,7328.0,146.2387,146.3385,146.2387,146.3385,7328.0
2016-04-08 14:10:00,175.91,176.03,175.91,176.02,22403.0,146.3385,146.4383,146.3385,146.43,22403.0
2016-04-08 14:15:00,176.03,176.06,175.96,175.99,15814.0,146.4383,146.4633,146.3801,146.405,15814.0
2016-04-08 14:20:00,175.98,175.99,175.87,175.92,34110.0,146.3967,146.405,146.3052,146.3468,34110.0
2016-04-08 14:25:00,175.94,175.99,175.91,175.96,8730.0,146.3634,146.405,146.3385,146.3801,8730.0
2016-04-08 14:30:00,175.99,175.99,175.85,175.87,12202.0,146.405,146.405,146.2886,146.3052,12202.0
2016-04-08 14:35:00,175.87,175.89,175.79,175.8,11329.0,146.3052,146.3218,146.2387,146.247,11329.0
2016-04-08 14:40:00,175.81,175.85,175.73,175.74,10200.0,146.2553,146.2886,146.1887,146.1971,10200.0
2016-04-08 14:45:00,175.74,175.81,175.71,175.73,8708.0,146.1971,146.2553,146.1721,146.1887,8708.0
2016-04-08 14:50:00,175.71,175.72,175.57,175.57,12056.0,146.1721,146.1804,146.0556,146.0556,12056.0
2016-04-08 14:55:00,175.57,175.66,175.48,175.62,45763.0,146.0556,146.1305,145.9808,146.0972,45763.0
2016-04-08 15:00:00,175.62,175.66,175.53,175.54,15530.0,146.0972,146.1305,146.0224,146.0307,15530.0
2016-04-08 15:05:00,175.56,175.56,175.23,175.24,51632.0,146.0473,146.0473,145.7728,145.7811,51632.0
2016-04-08 15:10:00,175.25,175.38,175.24,175.36,15547.0,145.7894,145.8976,145.7811,145.8809,15547.0
2016-04-08 15:15:00,175.37,175.43,175.25,175.31,33100.0,145.8893,145.9392,145.7894,145.8393,33100.0
2016-04-08 15:20:00,175.33,175.44,175.26,175.39,21602.0,145.856,145.9475,145.7977,145.9059,21602.0
2016-04-08 15:25:00,175.41,175.45,175.28,175.28,16029.0,145.9225,145.9558,145.8144,145.8144,16029.0
2016-04-08 15:30:00,175.26,175.36,175.11,175.14,41268.0,145.7977,145.8809,145.673,145.6979,41268.0
2016-04-08 15:35:00,175.14,175.33,175.14,175.3,21096.0,145.6979,145.856,145.6979,145.831,21096.0
2016-04-08 15:40:00,175.3,175.32,175.22,175.31,23116.0,145.831,145.8477,145.7645,145.8393,23116.0
2016-04-08 15:45:00,175.33,175.46,175.33,175.39,63234.0,145.856,145.9641,145.856,145.9059,63234.0
2016-04-08 15:50:00,175.41,175.46,175.3,175.38,30556.0,145.9225,145.9641,145.831,145.8976,30556.0
2016-04-08 15:55:00,175.4,175.64,175.4,175.64,72417.0,145.9142,146.1139,145.9142,146.1139,72417.0
2016-04-11 09:30:00,176.12,176.47,176.12,176.31,99402.0,146.5132,146.8043,146.5132,146.6712,99402.0
2016-04-11 09:35:00,176.32,176.68,176.32,176.63,87198.0,146.6796,146.979,146.6796,146.9374,87198.0
2016-04-11 09:40:00,176.55,176.67,176.47,176.52,48766.0,146.8709,146.9707,146.8043,146.8459,48766.0
2016-04-11 09:45:00,176.58,176.74,176.5,176.65,37277.0,146.8958,147.029,146.8293,146.9541,37277.0
2016-04-11 09:50:00,176.64,176.84,176.6,176.77,86078.0,146.9458,147.1121,146.9125,147.0539,86078.0
2016-04-11 09:55:00,176.8,176.88,176.75,176.83,68449.0,147.0789,147.1454,147.0373,147.1038,68449.0
2016-04-11 10:00:00,176.87,177.0,176.83,176.84,147538.0,147.1371,147.2452,147.1038,147.1121,147538.0
2016-04-11 10:05:00,176.85,177.17,176.85,177.1,112348.0,147.1205,147.3867,147.1205,147.3284,112348.0
2016-04-11 10:10:00,177.09,177.14,177.04,177.07,22543.0,147.3201,147.3617,147.2785,147.3035,22543.0
2016-04-11 10:15:00,177.09,177.14,177.0,177.04,44269.0,147.3201,147.3617,147.2452,147.2785,44269.0
2016-04-11 10:20:00,177.01,177.01,176.94,176.95,26205.0,147.2536,147.2536,147.1953,147.2036,26205.0
2016-04-11 10:25:00,176.94,176.99,176.84,176.87,48029.0,147.1953,147.2369,147.1121,147.1371,48029.0
2016-04-11 10:30:00,176.9,176.94,176.78,176.83,45155.0,147.1621,147.1953,147.0622,147.1038,45155.0
2016-04-11 10:35:00,176.82,176.89,176.79,176.86,25152.0,147.0955,147.1537,147.0705,147.1288,25152.0
2016-04-11 10:40:00,176.86,176.86,176.4,176.45,46513.0,147.1288,147.1288,146.7461,146.7877,46513.0
2016-04-11 10:45:00,176.42,176.43,176.19,176.31,77783.0,146.7627,146.7711,146.5714,146.6712,77783.0
2016-04-11 10:50:00,176.3,176.38,176.27,176.37,44044.0,146.6629,146.7295,146.638,146.7211,44044.0
2016-04-11 10:55:00,176.36,176.39,176.05,176.06,56272.0,146.7128,146.7378,146.4549,146.4633,56272.0
2016-04-11 11:00:00,176.07,176.07,175.89,176.05,69072.0,146.4716,146.4716,146.3218,146.4549,69072.0
2016-04-11 11:05:00,176.04,176.16,176.01,176.16,32254.0,146.4466,146.5465,146.4217,146.5465,32254.0
2016-04-11 11:10:00,176.17,176.21,176.13,176.21,20161.0,146.5548,146.588,146.5215,146.588,20161.0
2016-04-11 11:15:00,176.18,176.18,176.06,176.11,16024.0,146.5631,146.5631,146.4633,146.5049,16024.0
2016-04-11 11:20:00,176.13,176.19,176.12,176.16,20401.0,146.5215,146.5714,146.5132,146.5465,20401.0
2016-04-11 11:25:00,176.16,176.35,176.06,176.26,47728.0,146.5465,146.7045,146.4633,146.6296,47728.0
2016-04-11 11:30:00,176.28,176.28,175.98,175.98,47428.0,146.6463,146.6463,146.3967,146.3967,47428.0
2016-04-11 11:35:00,175.95,176.07,175.94,176.01,39559.0,146.3718,146.4716,146.3634,146.4217,39559.0
2016-04-11 11:40:00,176.0,176.09,175.95,175.97,40047.0,146.4133,146.4882,146.3718,146.3884,40047.0
2016-04-11 11:45:00,175.96,176.07,175.9,176.07,49457.0,146.3801,146.4716,146.3302,146.4716,49457.0
2016-04-11 11:50:00,176.08,176.11,175.97,176.04,24045.0,146.4799,146.5049,146.3884,146.4466,24045.0
2016-04-11 11:55:00,176.04,176.22,176.03,176.22,25705.0,146.4466,146.5964,146.4383,146.5964,25705.0
2016-04-11 12:00:00,176.24,176.24,176.15,176.22,13505.0,146.613,146.613,146.5381,146.5964,13505.0
2016-04-11 12:05:00,176.24,176.24,176.12,176.17,15074.0,146.613,146.613,146.5132,146.5548,15074.0
2016-04-11 12:10:00,176.16,176.32,176.15,176.31,24148.0,146.5465,146.6796,146.5381,146.6712,24148.0
2016-04-11 12:15:00,176.29,176.44,176.29,176.42,45781.0,146.6546,146.7794,146.6546,146.7627,45781.0
2016-04-11 12:20:00,176.41,176.43,176.32,176.37,17600.0,146.7544,146.7711,146.6796,146.7211,17600.0
2016-04-11 12:25:00,176.37,176.39,176.31,176.31,16782.0,146.7211,146.7378,146.6712,146.6712,16782.0
2016-04-11 12:30:00,176.29,176.33,176.17,176.18,14950.0,146.6546,146.6879,146.5548,146.5631,14950.0
2016-04-11 12:35:00,176.18,176.23,176.15,176.2,40742.0,146.5631,146.6047,146.5381,146.5797,40742.0
2016-04-11 12:40:00,176.14,176.28,176.12,176.27,20187.0,146.5298,146.6463,146.5132,146.638,20187.0
2016-04-11 12:45:00,176.25,176.47,176.24,176.46,24637.0,146.6213,146.8043,146.613,146.796,24637.0
2016-04-11 12:50:00,176.47,176.6,176.45,176.58,37348.0,146.8043,146.9125,146.7877,146.8958,37348.0
2016-04-11 12:55:00,176.59,176.61,176.54,176.57,14759.0,146.9042,146.9208,146.8626,146.8875,14759.0
2016-04-11 13:00:00,176.57,176.59,176.52,176.53,8334.0,146.8875,146.9042,146.8459,146.8543,8334.0
2016-04-11 13:05:00,176.52,176.58,176.52,176.57,10729.0,146.8459,146.8958,146.8459,146.8875,10729.0
2016-04-11 13:10:00,176.56,176.7,176.56,176.69,16757.0,146.8792,146.9957,146.8792,146.9874,16757.0
2016-04-11 13:15:00,176.69,176.7,176.61,176.61,11264.0,146.9874,146.9957,146.9208,146.9208,11264.0
2016-04-11 13:20:00,176.6,176.66,176.57,176.57,4150.0,146.9125,146.9624,146.8875,146.8875,4150.0
2016-04-11 13:25:00,176.56,176.57,176.42,176.43,25530.0,146.8792,146.8875,146.7627,146.7711,25530.0
2016-04-11 13:30:00,176.43,176.49,176.42,176.43,11483.0,146.7711,146.821,146.7627,146.7711,11483.0
2016-04-11 13:35:00,176.42,176.59,176.34,176.35,33658.0,146.7627,146.9042,146.6962,146.7045,33658.0
2016-04-11 13:40:00,176.34,176.38,176.25,176.37,27113.0,146.6962,146.7295,146.6213,146.7211,27113.0
2016-04-11 13:45:00,176.36,176.37,176.27,176.35,11365.0,146.7128,146.7211,146.638,146.7045,11365.0
2016-04-11 13:50:00,176.36,176.37,176.28,176.3,6463.0,146.7128,146.7211,146.6463,146.6629,6463.0
2016-04-11 13:55:00,176.3,176.4,176.3,176.33,17866.0,146.6629,146.7461,146.6629,146.6879,17866.0
2016-04-11 14:00:00,176.37,176.48,176.21,176.22,26273.0,146.7211,146.8127,146.588,146.5964,26273.0
2016-04-11 14:05:00,176.2,176.28,176.12,176.16,21919.0,146.5797,146.6463,146.5132,146.5465,21919.0
2016-04-11 14:10:00,176.15,176.26,176.15,176.19,28452.0,146.5381,146.6296,146.5381,146.5714,28452.0
2016-04-11 14:15:00,176.17,176.39,176.12,176.37,30011.0,146.5548,146.7378,146.5132,146.7211,30011.0
2016-04-11 14:20:00,176.36,176.44,176.33,176.38,21786.0,146.7128,146.7794,146.6879,146.7295,21786.0
2016-04-11 14:25:00,176.37,176.51,176.3,176.31,33164.0,146.7211,146.8376,146.6629,146.6712,33164.0
2016-04-11 14:30:00,176.23,176.39,176.23,176.29,16837.0,146.6047,146.7378,146.6047,146.6546,16837.0
2016-04-11 14:35:00,176.28,176.57,176.22,176.57,59145.0,146.6463,146.8875,146.5964,146.8875,59145.0
2016-04-11 14:40:00,176.53,176.57,176.5,176.51,17981.0,146.8543,146.8875,146.8293,146.8376,17981.0
2016-04-11 14:45:00,176.51,176.59,176.41,176.52,48527.0,146.8376,146.9042,146.7544,146.8459,48527.0
2016-04-11 14:50:00,176.51,176.63,176.33,176.62,72592.0,146.8376,146.9374,146.6879,146.9291,72592.0
2016-04-11 14:55:00,176.6,176.61,176.53,176.54,10787.0,146.9125,146.9208,146.8543,146.8626,10787.0
2016-04-11 15:00:00,176.54,176.55,176.3,176.32,39634.0,146.8626,146.8709,146.6629,146.6796,39634.0
2016-04-11 15:05:00,176.3,176.3,176.05,176.11,38765.0,146.6629,146.6629,146.4549,146.5049,38765.0
2016-04-11 15:10:00,176.08,176.16,176.02,176.13,19393.0,146.4799,146.5465,146.43,146.5215,19393.0
2016-04-11 15:15:00,176.11,176.15,176.0,176.08,10142.0,146.5049,146.5381,146.4133,146.4799,10142.0
2016-04-11 15:20:00,176.08,176.08,175.97,176.0,20536.0,146.4799,146.4799,146.3884,146.4133,20536.0
2016-04-11 15:25:00,176.0,176.12,175.81,175.81,31957.0,146.4133,146.5132,146.2553,146.2553,31957.0
2016-04-11 15:30:00,175.83,175.89,175.72,175.76,48586.0,146.2719,146.3218,146.1804,146.2137,48586.0
2016-04-11 15:35:00,175.75,175.81,175.66,175.66,40722.0,146.2054,146.2553,146.1305,146.1305,40722.0
2016-04-11 15:40:00,175.66,175.71,175.51,175.56,49195.0,146.1305,146.1721,146.0057,146.0473,49195.0
2016-04-11 15:45:00,175.55,175.67,175.52,175.63,41837.0,146.039,146.1388,146.014,146.1055,41837.0
2016-04-11 15:50:00,175.61,175.67,175.5,175.63,93409.0,146.0889,146.1388,145.9974,146.1055,93409.0
2016-04-11 15:55:00,175.62,175.65,175.4,175.45,150604.0,146.0972,146.1222,145.9142,145.9558,150604.0
2016-04-12 09:30:00,175.73,175.8,175.55,175.58,119519.0,146.1887,146.247,146.039,146.064,119519.0
2016-04-12 09:35:00,175.58,175.98,175.58,175.85,80857.0,146.064,146.3967,146.064,146.2886,80857.0
2016-04-12 09:40:00,175.84,176.18,175.74,176.08,93132.0,146.2802,146.5631,146.1971,146.4799,93132.0
2016-04-12 09:45:00,176.09,176.3,176.07,176.19,59828.0,146.4882,146.6629,146.4716,146.5714,59828.0
2016-04-12 09:50:00,176.21,176.22,176.08,176.15,33008.0,146.588,146.5964,146.4799,146.5381,33008.0
2016-04-12 09:55:00,176.14,176.22,176.04,176.1,39482.0,146.5298,146.5964,146.4466,146.4965,39482.0
2016-04-12 10:00:00,176.11,176.18,175.99,176.06,26316.0,146.5049,146.5631,146.405,146.4633,26316.0
2016-04-12 10:05:00,176.01,176.03,175.79,175.79,67771.0,146.4217,146.4383,146.2387,146.2387,67771.0
2016-04-12 10:10:00,175.78,175.78,175.53,175.54,88068.0,146.2303,146.2303,146.0224,146.0307,88068.0
2016-04-12 10:15:00,175.53,175.6,175.42,175.58,53658.0,146.0224,146.0806,145.9309,146.064,53658.0
2016-04-12 10:20:00,175.57,175.58,175.36,175.4,35891.0,146.0556,146.064,145.8809,145.9142,35891.0
2016-04-12 10:25:00,175.4,175.55,175.37,175.49,36118.0,145.9142,146.039,145.8893,145.9891,36118.0
2016-04-12 10:30:00,175.48,176.2,175.47,175.9,113418.0,145.9808,146.5797,145.9724,146.3302,113418.0
2016-04-12 10:35:00,175.87,176.11,175.64,175.79,55429.0,146.3052,146.5049,146.1139,146.2387,55429.0
2016-04-12 10:40:00,175.78,176.09,175.78,176.02,52143.0,146.2303,146.4882,146.2303,146.43,52143.0
2016-04-12 10:45:00,176.03,176.1,175.83,175.97,36011.0,146.4383,146.4965,146.2719,146.3884,36011.0
2016-04-12 10:50:00,175.96,176.5,175.96,176.4,100270.0,146.3801,146.8293,146.3801,146.7461,100270.0
2016-04-12 10:55:00,176.42,176.58,176.42,176.46,42148.0,146.7627,146.8958,146.7627,146.796,42148.0
2016-04-12 11:00:00,176.49,176.51,176.41,176.43,23854.0,146.821,146.8376,146.7544,146.7711,23854.0
2016-04-12 11:05:00,176.46,176.7,176.44,176.7,73581.0,146.796,146.9957,146.7794,146.9957,73581.0
2016-04-12 11:10:00,176.71,176.74,176.6,176.67,59216.0,147.004,147.029,146.9125,146.9707,59216.0
2016-04-12 11:15:00,176.65,176.94,176.64,176.93,64768.0,146.9541,147.1953,146.9458,147.187,64768.0
2016-04-12 11:20:00,176.92,176.98,176.83,176.96,27621.0,147.1787,147.2286,147.1038,147.212,27621.0
2016-04-12 11:25:00,176.97,176.97,176.85,176.85,70040.0,147.2203,147.2203,147.1205,147.1205,70040.0
2016-04-12 11:30:00,176.86,176.97,176.8,176.84,32716.0,147.1288,147.2203,147.0789,147.1121,32716.0
2016-04-12 11:35:00,176.88,176.93,176.82,176.9,13577.0,147.1454,147.187,147.0955,147.1621,13577.0
2016-04-12 11:40:00,176.92,176.94,176.87,176.87,16189.0,147.1787,147.1953,147.1371,147.1371,16189.0
2016-04-12 11:45:00,176.86,176.97,176.85,176.9,23712.0,147.1288,147.2203,147.1205,147.1621,23712.0
2016-04-12 11:50:00,176.9,176.97,176.82,176.83,13743.0,147.1621,147.2203,147.0955,147.1038,13743.0
2016-04-12 11:55:00,176.84,176.85,176.74,176.74,48753.0,147.1121,147.1205,147.029,147.029,48753.0
2016-04-12 12:00:00,176.75,176.78,176.7,176.71,17169.0,147.0373,147.0622,146.9957,147.004,17169.0
2016-04-12 12:05:00,176.7,176.72,176.64,176.65,20776.0,146.9957,147.0123,146.9458,146.9541,20776.0
2016-04-12 12:10:00,176.65,176.71,176.65,176.66,14126.0,146.9541,147.004,146.9541,146.9624,14126.0
2016-04-12 12:15:00,176.67,176.78,176.67,176.76,11575.0,146.9707,147.0622,146.9707,147.0456,11575.0
2016-04-12 12:20:00,176.76,176.8,176.75,176.8,25124.0,147.0456,147.0789,147.0373,147.0789,25124.0
2016-04-12 12:25:00,176.79,176.81,176.77,176.79,5451.0,147.0705,147.0872,147.0539,147.0705,5451.0
2016-04-12 12:30:00,176.79,176.94,176.78,176.79,43810.0,147.0705,147.1953,147.0622,147.0705,43810.0
2016-04-12 12:35:00,176.8,177.04,176.8,176.97,61252.0,147.0789,147.2785,147.0789,147.2203,61252.0
2016-04-12 12:40:00,176.98,177.03,176.97,176.98,6114.0,147.2286,147.2702,147.2203,147.2286,6114.0
2016-04-12 12:45:00,176.98,177.01,176.88,176.95,42483.0,147.2286,147.2536,147.1454,147.2036,42483.0
2016-04-12 12:50:00,176.96,177.08,176.96,177.03,32903.0,147.212,147.3118,147.212,147.2702,32903.0
2016-04-12 12:55:00,177.03,177.03,176.92,176.92,28626.0,147.2702,147.2702,147.1787,147.1787,28626.0
2016-04-12 13:00:00,176.94,176.99,176.88,176.96,15033.0,147.1953,147.2369,147.1454,147.212,15033.0
2016-04-12 13:05:00,176.95,176.98,176.87,176.89,12889.0,147.2036,147.2286,147.1371,147.1537,12889.0
2016-04-12 13:10:00,176.93,176.95,176.82,176.85,14871.0,147.187,147.2036,147.0955,147.1205,14871.0
2016-04-12 13:15:00,176.87,176.88,176.79,176.84,23665.0,147.1371,147.1454,147.0705,147.1121,23665.0
2016-04-12 13:20:00,176.83,176.92,176.81,176.89,25433.0,147.1038,147.1787,147.0872,147.1537,25433.0
2016-04-12 13:25:00,176.9,176.94,176.87,176.87,9685.0,147.1621,147.1953,147.1371,147.1371,9685.0
2016-04-12 13:30:00,176.85,177.03,176.84,176.89,30997.0,147.1205,147.2702,147.1121,147.1537,30997.0
2016-04-12 13:35:00,176.84,176.85,176.73,176.75,23275.0,147.1121,147.1205,147.0206,147.0373,23275.0
2016-04-12 13:40:00,176.76,176.89,176.75,176.87,11082.0,147.0456,147.1537,147.0373,147.1371,11082.0
2016-04-12 13:45:00,176.88,176.98,176.88,176.92,35598.0,147.1454,147.2286,147.1454,147.1787,35598.0
2016-04-12 13:50:00,176.93,176.93,176.81,176.88,6100.0,147.187,147.187,147.0872,147.1454,6100.0
2016-04-12 13:55:00,176.88,177.01,176.88,176.99,30700.0,147.1454,147.2536,147.1454,147.2369,30700.0
2016-04-12 14:00:00,176.98,177.05,176.93,177.05,26515.0,147.2286,147.2868,147.187,147.2868,26515.0
2016-04-12 14:05:00,177.04,177.07,176.92,176.95,21649.0,147.2785,147.3035,147.1787,147.2036,21649.0
2016-04-12 14:10:00,176.95,177.16,176.95,177.1,35952.0,147.2036,147.3783,147.2036,147.3284,35952.0
2016-04-12 14:15:00,177.11,177.18,177.09,177.13,19317.0,147.3368,147.395,147.3201,147.3534,19317.0
2016-04-12 14:20:00,177.14,177.16,177.04,177.08,12973.0,147.3617,147.3783,147.2785,147.3118,12973.0
2016-04-12 14:25:00,177.07,177.09,177.02,177.02,24618.0,147.3035,147.3201,147.2619,147.2619,24618.0
2016-04-12 14:30:00,177.02,177.09,177.0,177.05,8367.0,147.2619,147.3201,147.2452,147.2868,8367.0
2016-04-12 14:35:00,177.05,177.13,177.04,177.11,15393.0,147.2868,147.3534,147.2785,147.3368,15393.0
2016-04-12 14:40:00,177.09,177.2,177.09,177.11,41357.0,147.3201,147.4116,147.3201,147.3368,41357.0
2016-04-12 14:45:00,177.11,177.17,177.04,177.04,37647.0,147.3368,147.3867,147.2785,147.2785,37647.0
2016-04-12 14:50:00,177.06,177.13,177.04,177.12,32380.0,147.2952,147.3534,147.2785,147.3451,32380.0
2016-04-12 14:55:00,177.11,177.12,176.99,177.09,34583.0,147.3368,147.3451,147.2369,147.3201,34583.0
2016-04-12 15:00:00,177.07,177.25,177.07,177.21,98056.0,147.3035,147.4532,147.3035,147.4199,98056.0
2016-04-12 15:05:00,177.23,177.28,177.19,177.25,93561.0,147.4366,147.4782,147.4033,147.4532,93561.0
2016-04-12 15:10:00,177.25,177.28,177.23,177.25,26695.0,147.4532,147.4782,147.4366,147.4532,26695.0
2016-04-12 15:15:00,177.25,177.27,177.18,177.23,41744.0,147.4532,147.4699,147.395,147.4366,41744.0
2016-04-12 15:20:00,177.22,177.23,176.96,177.03,97770.0,147.4283,147.4366,147.212,147.2702,97770.0
2016-04-12 15:25:00,177.02,177.06,176.97,177.06,20040.0,147.2619,147.2952,147.2203,147.2952,20040.0
2016-04-12 15:30:00,177.04,177.2,177.0,177.16,48268.0,147.2785,147.4116,147.2452,147.3783,48268.0
2016-04-12 15:35:00,177.16,177.16,176.88,176.94,94251.0,147.3783,147.3783,147.1454,147.1953,94251.0
2016-04-12 15:40:00,176.92,177.07,176.89,176.91,110437.0,147.1787,147.3035,147.1537,147.1704,110437.0
2016-04-12 15:45:00,176.9,176.96,176.82,176.84,42331.0,147.1621,147.212,147.0955,147.1121,42331.0
2016-04-12 15:50:00,176.81,176.93,176.81,176.86,72150.0,147.0872,147.187,147.0872,147.1288,72150.0
2016-04-12 15:55:00,176.85,177.1,176.79,177.05,161526.0,147.1205,147.3284,147.0705,147.2868,161526.0
2016-04-13 09:30:00,178.0,178.22,177.92,178.16,173739.0,148.0771,148.2602,148.0106,148.2102,173739.0
2016-04-13 09:35:00,178.18,178.42,178.18,178.4,165876.0,148.2269,148.4265,148.2269,148.4099,165876.0
2016-04-13 09:40:00,178.38,178.39,178.24,178.35,114539.0,148.3933,148.4016,148.2768,148.3683,114539.0
2016-04-13 09:45:00,178.35,178.42,178.3,178.35,122336.0,148.3683,148.4265,148.3267,148.3683,122336.0
2016-04-13 09:50:00,178.34,178.43,178.27,178.28,140307.0,148.36,148.4349,148.3017,148.3101,140307.0
2016-04-13 09:55:00,178.27,178.35,178.23,178.35,38273.0,148.3017,148.3683,148.2685,148.3683,38273.0
2016-04-13 10:00:00,178.37,178.37,178.23,178.33,43553.0,148.3849,148.3849,148.2685,148.3517,43553.0
2016-04-13 10:05:00,178.33,178.35,178.22,178.22,84222.0,148.3517,148.3683,148.2602,148.2602,84222.0
2016-04-13 10:10:00,178.22,178.35,178.21,178.34,44529.0,148.2602,148.3683,148.2518,148.36,44529.0
2016-04-13 10:15:00,178.34,178.39,178.32,178.36,152660.0,148.36,148.4016,148.3433,148.3766,152660.0
2016-04-13 10:20:00,178.34,178.39,178.27,178.32,119332.0,148.36,148.4016,148.3017,148.3433,119332.0
2016-04-13 10:25:00,178.33,178.36,178.28,178.32,48841.0,148.3517,148.3766,148.3101,148.3433,48841.0
2016-04-13 10:30:00,178.33,178.38,178.17,178.18,146937.0,148.3517,148.3933,148.2186,148.2269,146937.0
2016-04-13 10:35:00,178.16,178.18,177.96,178.0,66537.0,148.2102,148.2269,148.0439,148.0771,66537.0
2016-04-13 10:40:00,178.02,178.1,177.97,178.08,34613.0,148.0938,148.1603,148.0522,148.1437,34613.0
2016-04-13 10:45:00,178.09,178.16,178.07,178.12,26636.0,148.152,148.2102,148.1354,148.177,26636.0
2016-04-13 10:50:00,178.15,178.3,178.11,178.28,93995.0,148.2019,148.3267,148.1686,148.3101,93995.0
2016-04-13 10:55:00,178.28,178.34,178.0,178.03,43633.0,148.3101,148.36,148.0771,148.1021,43633.0
2016-04-13 11:00:00,178.02,178.17,177.97,178.05,39546.0,148.0938,148.2186,148.0522,148.1187,39546.0
2016-04-13 11:05:00,178.06,178.24,178.03,178.21,44420.0,148.1271,148.2768,148.1021,148.2518,44420.0
2016-04-13 11:10:00,178.2,178.21,178.12,178.13,27988.0,148.2435,148.2518,148.177,148.1853,27988.0
2016-04-13 11:15:00,178.15,178.24,178.09,178.24,29056.0,148.2019,148.2768,148.152,148.2768,29056.0
2016-04-13 11:20:00,178.24,178.31,178.2,178.25,34658.0,148.2768,148.335,148.2435,148.2851,34658.0
2016-04-13 11:25:00,178.24,178.42,178.24,178.39,74956.0,148.2768,148.4265,148.2768,148.4016,74956.0
2016-04-13 11:30:00,178.4,178.62,178.4,178.61,144140.0,148.4099,148.5929,148.4099,148.5846,144140.0
2016-04-13 11:35:00,178.6,178.7,178.56,178.65,107787.0,148.5763,148.6595,148.543,148.6179,107787.0
2016-04-13 11:40:00,178.67,178.69,178.59,178.61,67703.0,148.6345,148.6511,148.568,148.5846,67703.0
2016-04-13 11:45:00,178.62,178.65,178.52,178.53,53198.0,148.5929,148.6179,148.5097,148.518,53198.0
2016-04-13 11:50:00,178.54,178.6,178.52,178.52,56729.0,148.5264,148.5763,148.5097,148.5097,56729.0
2016-04-13 11:55:00,178.53,178.61,178.53,178.59,29426.0,148.518,148.5846,148.518,148.568,29426.0
2016-04-13 12:00:00,178.59,178.61,178.47,178.52,55200.0,148.568,148.5846,148.4681,148.5097,55200.0
2016-04-13 12:05:00,178.52,178.59,178.51,178.57,31236.0,148.5097,148.568,148.5014,148.5513,31236.0
2016-04-13 12:10:00,178.56,178.64,178.48,178.48,39081.0,148.543,148.6095,148.4764,148.4764,39081.0
2016-04-13 12:15:00,178.48,178.51,178.4,178.41,54687.0,148.4764,148.5014,148.4099,148.4182,54687.0
2016-04-13 12:20:00,178.4,178.41,178.33,178.36,51746.0,148.4099,148.4182,148.3517,148.3766,51746.0
2016-04-13 12:25:00,178.37,178.51,178.37,178.47,38734.0,148.3849,148.5014,148.3849,148.4681,38734.0
2016-04-13 12:30:00,178.47,178.49,178.37,178.42,16606.0,148.4681,148.4848,148.3849,148.4265,16606.0
2016-04-13 12:35:00,178.43,178.49,178.42,178.46,17919.0,148.4349,148.4848,148.4265,148.4598,17919.0
2016-04-13 12:40:00,178.46,178.58,178.44,178.53,42635.0,148.4598,148.5596,148.4432,148.518,42635.0
2016-04-13 12:45:00,178.54,178.59,178.54,178.54,29475.0,148.5264,148.568,148.5264,148.5264,29475.0
2016-04-13 12:50:00,178.54,178.59,178.5,178.5,19833.0,148.5264,148.568,148.4931,148.4931,19833.0
2016-04-13 12:55:00,178.51,178.55,178.49,178.52,13511.0,148.5014,148.5347,148.4848,148.5097,13511.0
2016-04-13 13:00:00,178.53,178.54,178.42,178.42,53008.0,148.518,148.5264,148.4265,148.4265,53008.0
2016-04-13 13:05:00,178.43,178.46,178.38,178.42,22606.0,148.4349,148.4598,148.3933,148.4265,22606.0
2016-04-13 13:10:00,178.41,178.45,178.34,178.38,16951.0,148.4182,148.4515,148.36,148.3933,16951.0
2016-04-13 13:15:00,178.39,178.49,178.39,178.46,20062.0,148.4016,148.4848,148.4016,148.4598,20062.0
2016-04-13 13:20:00,178.46,178.52,178.42,178.5,11070.0,148.4598,148.5097,148.4265,148.4931,11070.0
2016-04-13 13:25:00,178.53,178.57,178.49,178.51,13793.0,148.518,148.5513,148.4848,148.5014,13793.0
2016-04-13 13:30:00,178.55,178.58,178.51,178.52,28414.0,148.5347,148.5596,148.5014,148.5097,28414.0
2016-04-13 13:35:00,178.52,178.63,178.47,178.61,47216.0,148.5097,148.6012,148.4681,148.5846,47216.0
2016-04-13 13:40:00,178.65,178.68,178.6,178.66,81100.0,148.6179,148.6428,148.5763,148.6262,81100.0
2016-04-13 13:45:00,178.66,178.7,178.63,178.63,18926.0,148.6262,148.6595,148.6012,148.6012,18926.0
2016-04-13 13:50:00,178.64,178.68,178.6,178.68,6960.0,148.6095,148.6428,148.5763,148.6428,6960.0
2016-04-13 13:55:00,178.7,178.81,178.69,178.75,31551.0,148.6595,148.751,148.6511,148.7011,31551.0
2016-04-13 14:00:00,178.77,178.77,178.69,178.69,17668.0,148.7177,148.7177,148.6511,148.6511,17668.0
2016-04-13 14:05:00,178.7,178.87,178.69,178.85,23112.0,148.6595,148.8009,148.6511,148.7842,23112.0
2016-04-13 14:10:00,178.81,178.95,178.68,178.69,97194.0,148.751,148.8674,148.6428,148.6511,97194.0
2016-04-13 14:15:00,178.71,178.77,178.64,178.74,29574.0,148.6678,148.7177,148.6095,148.6927,29574.0
2016-04-13 14:20:00,178.74,178.81,178.7,178.75,74118.0,148.6927,148.751,148.6595,148.7011,74118.0
2016-04-13 14:25:00,178.75,178.77,178.68,178.69,73780.0,148.7011,148.7177,148.6428,148.6511,73780.0
2016-04-13 14:30:00,178.68,178.84,178.66,178.78,51716.0,148.6428,148.7759,148.6262,148.726,51716.0
2016-04-13 14:35:00,178.78,178.87,178.77,178.84,49027.0,148.726,148.8009,148.7177,148.7759,49027.0
2016-04-13 14:40:00,178.83,178.84,178.77,178.82,33383.0,148.7676,148.7759,148.7177,148.7593,33383.0
2016-04-13 14:45:00,178.82,178.87,178.73,178.77,29851.0,148.7593,148.8009,148.6844,148.7177,29851.0
2016-04-13 14:50:00,178.75,178.78,178.72,178.75,31693.0,148.7011,148.726,148.6761,148.7011,31693.0
2016-04-13 14:55:00,178.75,178.77,178.68,178.68,37757.0,148.7011,148.7177,148.6428,148.6428,37757.0
2016-04-13 15:00:00,178.68,178.8,178.63,178.78,31178.0,148.6428,148.7427,148.6012,148.726,31178.0
2016-04-13 15:05:00,178.79,178.9,178.75,178.86,51415.0,148.7343,148.8258,148.7011,148.7926,51415.0
2016-04-13 15:10:00,178.88,178.92,178.82,178.83,60713.0,148.8092,148.8425,148.7593,148.7676,60713.0
2016-04-13 15:15:00,178.83,178.85,178.78,178.79,25949.0,148.7676,148.7842,148.726,148.7343,25949.0
2016-04-13 15:20:00,178.81,178.83,178.76,178.82,29985.0,148.751,148.7676,148.7094,148.7593,29985.0
2016-04-13 15:25:00,178.82,178.88,178.8,178.85,37508.0,148.7593,148.8092,148.7427,148.7842,37508.0
2016-04-13 15:30:00,178.85,179.02,178.84,178.98,94624.0,148.7842,148.9257,148.7759,148.8924,94624.0
2016-04-13 15:35:00,178.99,179.01,178.91,178.97,55483.0,148.9007,148.9174,148.8342,148.8841,55483.0
2016-04-13 15:40:00,178.97,178.98,178.9,178.9,39727.0,148.8841,148.8924,148.8258,148.8258,39727.0
2016-04-13 15:45:00,178.9,178.95,178.8,178.83,55712.0,148.8258,148.8674,148.7427,148.7676,55712.0
2016-04-13 15:50:00,178.86,178.88,178.83,178.84,59839.0,148.7926,148.8092,148.7676,148.7759,59839.0
2016-04-13 15:55:00,178.84,179.02,178.83,178.9,156917.0,148.7759,148.9257,148.7676,148.8258,156917.0
2016-04-14 09:30:00,179.03,179.18,179.03,179.1,89410.0,148.934,149.0588,148.934,148.9922,89410.0
2016-04-14 09:35:00,179.09,179.12,178.92,178.99,79062.0,148.9839,149.0089,148.8425,148.9007,79062.0
2016-04-14 09:40:00,178.98,178.99,178.9,178.93,83114.0,148.8924,148.9007,148.8258,148.8508,83114.0
2016-04-14 09:45:00,178.91,179.07,178.89,179.02,70385.0,148.8342,148.9673,148.8175,148.9257,70385.0
2016-04-14 09:50:00,179.02,179.02,178.74,178.76,58040.0,148.9257,148.9257,148.6927,148.7094,58040.0
2016-04-14 09:55:00,178.79,178.86,178.75,178.82,54196.0,148.7343,148.7926,148.7011,148.7593,54196.0
2016-04-14 10:00:00,178.84,178.9,178.74,178.87,42619.0,148.7759,148.8258,148.6927,148.8009,42619.0
2016-04-14 10:05:00,178.88,178.97,178.84,178.95,47383.0,148.8092,148.8841,148.7759,148.8674,47383.0
2016-04-14 10:10:00,178.92,178.96,178.88,178.94,38636.0,148.8425,148.8758,148.8092,148.8591,38636.0
2016-04-14 10:15:00,178.94,178.97,178.85,178.91,38971.0,148.8591,148.8841,148.7842,148.8342,38971.0
2016-04-14 10:20:00,178.92,179.07,178.92,179.02,33509.0,148.8425,148.9673,148.8425,148.9257,33509.0
2016-04-14 10:25:00,179.01,179.1,178.99,179.06,33035.0,148.9174,148.9922,148.9007,148.9589,33035.0
2016-04-14 10:30:00,179.08,179.14,179.02,179.05,53975.0,148.9756,149.0255,148.9257,148.9506,53975.0
2016-04-14 10:35:00,179.06,179.06,178.99,179.0,12585.0,148.9589,148.9589,148.9007,148.909,12585.0
2016-04-14 10:40:00,178.99,179.09,178.98,179.04,23593.0,148.9007,148.9839,148.8924,148.9423,23593.0
2016-04-14 10:45:00,179.05,179.07,178.89,178.93,48917.0,148.9506,148.9673,148.8175,148.8508,48917.0
2016-04-14 10:50:00,178.94,179.19,178.92,179.15,26230.0,148.8591,149.0671,148.8425,149.0338,26230.0
2016-04-14 10:55:00,179.15,179.15,179.04,179.09,31517.0,149.0338,149.0338,148.9423,148.9839,31517.0
2016-04-14 11:00:00,179.06,179.16,179.04,179.13,37125.0,148.9589,149.0421,148.9423,149.0172,37125.0
2016-04-14 11:05:00,179.14,179.15,179.1,179.1,13374.0,149.0255,149.0338,148.9922,148.9922,13374.0
2016-04-14 11:10:00,179.14,179.21,179.11,179.13,22341.0,149.0255,149.0837,149.0005,149.0172,22341.0
2016-04-14 11:15:00,179.13,179.27,179.12,179.22,20515.0,149.0172,149.1336,149.0089,149.092,20515.0
2016-04-14 11:20:00,179.2,179.2,179.07,179.12,13129.0,149.0754,149.0754,148.9673,149.0089,13129.0
2016-04-14 11:25:00,179.11,179.16,179.05,179.16,14164.0,149.0005,149.0421,148.9506,149.0421,14164.0
2016-04-14 11:30:00,179.16,179.31,179.16,179.28,27387.0,149.0421,149.1669,149.0421,149.142,27387.0
2016-04-14 11:35:00,179.31,179.33,179.24,179.29,41394.0,149.1669,149.1836,149.1087,149.1503,41394.0
2016-04-14 11:40:00,179.28,179.29,179.22,179.23,13138.0,149.142,149.1503,149.092,149.1004,13138.0
2016-04-14 11:45:00,179.25,179.31,179.22,179.31,14621.0,149.117,149.1669,149.092,149.1669,14621.0
2016-04-14 11:50:00,179.3,179.3,179.25,179.3,39270.0,149.1586,149.1586,149.117,149.1586,39270.0
2016-04-14 11:55:00,179.28,179.31,179.24,179.31,36679.0,149.142,149.1669,149.1087,149.1669,36679.0
2016-04-14 12:00:00,179.32,179.33,179.24,179.33,19234.0,149.1752,149.1836,149.1087,149.1836,19234.0
2016-04-14 12:05:00,179.32,179.33,179.28,179.28,12004.0,149.1752,149.1836,149.142,149.142,12004.0
2016-04-14 12:10:00,179.29,179.36,179.29,179.34,13733.0,149.1503,149.2085,149.1503,149.1919,13733.0
2016-04-14 12:15:00,179.33,179.35,179.31,179.34,9717.0,149.1836,149.2002,149.1669,149.1919,9717.0
2016-04-14 12:20:00,179.34,179.35,179.26,179.3,25476.0,149.1919,149.2002,149.1253,149.1586,25476.0
2016-04-14 12:25:00,179.3,179.34,179.27,179.27,9001.0,149.1586,149.1919,149.1336,149.1336,9001.0
2016-04-14 12:30:00,179.28,179.28,179.18,179.2,22462.0,149.142,149.142,149.0588,149.0754,22462.0
2016-04-14 12:35:00,179.2,179.24,179.15,179.24,16268.0,149.0754,149.1087,149.0338,149.1087,16268.0
2016-04-14 12:40:00,179.23,179.44,179.23,179.41,68502.0,149.1004,149.2751,149.1004,149.2501,68502.0
2016-04-14 12:45:00,179.41,179.41,179.32,179.35,107686.0,149.2501,149.2501,149.1752,149.2002,107686.0
2016-04-14 12:50:00,179.35,179.38,179.33,179.37,19819.0,149.2002,149.2252,149.1836,149.2168,19819.0
2016-04-14 12:55:00,179.37,179.4,179.36,179.37,6914.0,149.2168,149.2418,149.2085,149.2168,6914.0
2016-04-14 13:00:00,179.37,179.45,179.37,179.44,16206.0,149.2168,149.2834,149.2168,149.2751,16206.0
2016-04-14 13:05:00,179.46,179.5,179.43,179.48,27936.0,149.2917,149.325,149.2667,149.3083,27936.0
2016-04-14 13:10:00,179.47,179.47,179.43,179.45,23284.0,149.3,149.3,149.2667,149.2834,23284.0
2016-04-14 13:15:00,179.45,179.45,179.33,179.34,61964.0,149.2834,149.2834,149.1836,149.1919,61964.0
2016-04-14 13:20:00,179.34,179.34,179.28,179.28,29851.0,149.1919,149.1919,149.142,149.142,29851.0
2016-04-14 13:25:00,179.27,179.28,179.24,179.28,9700.0,149.1336,149.142,149.1087,149.142,9700.0
2016-04-14 13:30:00,179.28,179.31,179.25,179.29,6667.0,149.142,149.1669,149.117,149.1503,6667.0
2016-04-14 13:35:00,179.27,179.29,179.19,179.2,7157.0,149.1336,149.1503,149.0671,149.0754,7157.0
2016-04-14 13:40:00,179.2,179.32,179.2,179.32,6445.0,149.0754,149.1752,149.0754,149.1752,6445.0
2016-04-14 13:45:00,179.32,179.32,179.22,179.24,16483.0,149.1752,149.1752,149.092,149.1087,16483.0
2016-04-14 13:50:00,179.23,179.23,179.13,179.18,37713.0,149.1004,149.1004,149.0172,149.0588,37713.0
2016-04-14 13:55:00,179.19,179.22,179.13,179.15,29330.0,149.0671,149.092,149.0172,149.0338,29330.0
2016-04-14 14:00:00,179.14,179.15,179.06,179.11,29671.0,149.0255,149.0338,148.9589,149.0005,29671.0
2016-04-14 14:05:00,179.11,179.22,179.1,179.21,41535.0,149.0005,149.092,148.9922,149.0837,41535.0
2016-04-14 14:10:00,179.21,179.21,179.17,179.19,24407.0,149.0837,149.0837,149.0505,149.0671,24407.0
2016-04-14 14:15:00,179.19,179.25,179.15,179.24,26809.0,149.0671,149.117,149.0338,149.1087,26809.0
2016-04-14 14:20:00,179.23,179.33,179.22,179.33,38992.0,149.1004,149.1836,149.092,149.1836,38992.0
2016-04-14 14:25:00,179.32,179.32,179.07,179.19,233192.0,149.1752,149.1752,148.9673,149.0671,233192.0
2016-04-14 14:30:00,179.2,179.2,179.02,179.02,45815.0,149.0754,149.0754,148.9257,148.9257,45815.0
2016-04-14 14:35:00,179.01,179.07,178.95,179.05,37873.0,148.9174,148.9673,148.8674,148.9506,37873.0
2016-04-14 14:40:00,179.05,179.11,179.04,179.1,35991.0,148.9506,149.0005,148.9423,148.9922,35991.0
2016-04-14 14:45:00,179.09,179.12,179.06,179.06,31851.0,148.9839,149.0089,148.9589,148.9589,31851.0
2016-04-14 14:50:00,179.07,179.2,179.04,179.2,24533.0,148.9673,149.0754,148.9423,149.0754,24533.0
2016-04-14 14:55:00,179.2,179.2,179.09,179.09,39234.0,149.0754,149.0754,148.9839,148.9839,39234.0
2016-04-14 15:00:00,179.1,179.22,179.1,179.17,26277.0,148.9922,149.092,148.9922,149.0505,26277.0
2016-04-14 15:05:00,179.19,179.2,179.13,179.15,19150.0,149.0671,149.0754,149.0172,149.0338,19150.0
2016-04-14 15:10:00,179.15,179.15,179.02,179.02,26101.0,149.0338,149.0338,148.9257,148.9257,26101.0
2016-04-14 15:15:00,179.02,179.15,179.02,179.11,29626.0,148.9257,149.0338,148.9257,149.0005,29626.0
2016-04-14 15:20:00,179.11,179.2,179.1,179.11,27867.0,149.0005,149.0754,148.9922,149.0005,27867.0
2016-04-14 15:25:00,179.09,179.16,179.05,179.12,19956.0,148.9839,149.0421,148.9506,149.0089,19956.0
2016-04-14 15:30:00,179.12,179.21,179.08,179.17,35843.0,149.0089,149.0837,148.9756,149.0505,35843.0
2016-04-14 15:35:00,179.17,179.26,179.14,179.19,46105.0,149.0505,149.1253,149.0255,149.0671,46105.0
2016-04-14 15:40:00,179.18,179.22,179.11,179.2,59382.0,149.0588,149.092,149.0005,149.0754,59382.0
2016-04-14 15:45:00,179.2,179.25,179.12,179.12,110769.0,149.0754,149.117,149.0089,149.0089,110769.0
2016-04-14 15:50:00,179.12,179.16,179.08,179.09,45842.0,149.0089,149.0421,148.9756,148.9839,45842.0
2016-04-14 15:55:00,179.08,179.2,179.02,179.12,246685.0,148.9756,149.0754,148.9257,149.0089,246685.0
2016-04-15 09:30:00,178.99,179.14,178.94,178.94,110771.0,149.0091,149.1339,148.9674,148.9674,110771.0
2016-04-15 09:35:00,178.95,179.11,178.91,179.0,49418.0,148.9758,149.109,148.9425,149.0174,49418.0
2016-04-15 09:40:00,179.0,179.11,178.97,178.99,74794.0,149.0174,149.109,148.9924,149.0091,74794.0
2016-04-15 09:45:00,179.0,179.06,178.96,179.0,52055.0,149.0174,149.0673,148.9841,149.0174,52055.0
2016-04-15 09:50:00,178.99,179.12,178.92,178.94,84097.0,149.0091,149.1173,148.9508,148.9674,84097.0
2016-04-15 09:55:00,178.96,179.07,178.94,179.0,32919.0,148.9841,149.0757,148.9674,149.0174,32919.0
2016-04-15 10:00:00,178.99,178.99,178.79,178.82,129343.0,149.0091,149.0091,148.8426,148.8675,129343.0
2016-04-15 10:05:00,178.81,178.86,178.76,178.76,69737.0,148.8592,148.9008,148.8176,148.8176,69737.0
2016-04-15 10:10:00,178.75,178.78,178.69,178.7,90926.0,148.8093,148.8342,148.7593,148.7676,90926.0
2016-04-15 10:15:00,178.71,178.79,178.7,178.78,45953.0,148.776,148.8426,148.7676,148.8342,45953.0
2016-04-15 10:20:00,178.79,178.83,178.74,178.82,49891.0,148.8426,148.8759,148.8009,148.8675,49891.0
2016-04-15 10:25:00,178.83,178.91,178.79,178.9,37992.0,148.8759,148.9425,148.8426,148.9341,37992.0
2016-04-15 10:30:00,178.91,179.03,178.88,179.0,54586.0,148.9425,149.0424,148.9175,149.0174,54586.0
2016-04-15 10:35:00,179.01,179.04,178.97,178.99,28847.0,149.0257,149.0507,148.9924,149.0091,28847.0
2016-04-15 10:40:00,178.99,179.01,178.93,179.0,20000.0,149.0091,149.0257,148.9591,149.0174,20000.0
2016-04-15 10:45:00,179.0,179.06,178.98,179.02,23175.0,149.0174,149.0673,149.0007,149.034,23175.0
2016-04-15 10:50:00,179.02,179.06,178.92,178.95,45053.0,149.034,149.0673,148.9508,148.9758,45053.0
2016-04-15 10:55:00,178.94,178.98,178.92,178.95,19932.0,148.9674,149.0007,148.9508,148.9758,19932.0
2016-04-15 11:00:00,178.94,179.01,178.92,178.98,43667.0,148.9674,149.0257,148.9508,149.0007,43667.0
2016-04-15 11:05:00,178.97,179.01,178.92,178.99,39551.0,148.9924,149.0257,148.9508,149.0091,39551.0
2016-04-15 11:10:00,178.98,179.06,178.94,179.02,25953.0,149.0007,149.0673,148.9674,149.034,25953.0
2016-04-15 11:15:00,179.03,179.03,178.95,179.0,22000.0,149.0424,149.0424,148.9758,149.0174,22000.0
2016-04-15 11:20:00,178.99,179.07,178.99,179.0,25613.0,149.0091,149.0757,149.0091,149.0174,25613.0
2016-04-15 11:25:00,179.01,179.08,178.96,179.0,38762.0,149.0257,149.084,148.9841,149.0174,38762.0
2016-04-15 11:30:00,179.01,179.03,178.97,178.98,41351.0,149.0257,149.0424,148.9924,149.0007,41351.0
2016-04-15 11:35:00,178.97,178.97,178.91,178.93,31663.0,148.9924,148.9924,148.9425,148.9591,31663.0
2016-04-15 11:40:00,178.93,178.98,178.89,178.96,26756.0,148.9591,149.0007,148.9258,148.9841,26756.0
2016-04-15 11:45:00,178.96,178.98,178.9,178.91,21350.0,148.9841,149.0007,148.9341,148.9425,21350.0
2016-04-15 11:50:00,178.9,178.93,178.89,178.93,21876.0,148.9341,148.9591,148.9258,148.9591,21876.0
2016-04-15 11:55:00,178.93,178.94,178.9,178.91,22211.0,148.9591,148.9674,148.9341,148.9425,22211.0
2016-04-15 12:00:00,178.92,178.92,178.88,178.9,34179.0,148.9508,148.9508,148.9175,148.9341,34179.0
2016-04-15 12:05:00,178.9,178.93,178.89,178.92,12634.0,148.9341,148.9591,148.9258,148.9508,12634.0
2016-04-15 12:10:00,178.92,178.95,178.88,178.89,26979.0,148.9508,148.9758,148.9175,148.9258,26979.0
2016-04-15 12:15:00,178.9,178.9,178.85,178.88,29858.0,148.9341,148.9341,148.8925,148.9175,29858.0
2016-04-15 12:20:00,178.9,178.93,178.87,178.91,31066.0,148.9341,148.9591,148.9092,148.9425,31066.0
2016-04-15 12:25:00,178.9,178.93,178.87,178.92,15700.0,148.9341,148.9591,148.9092,148.9508,15700.0
2016-04-15 12:30:00,178.92,178.92,178.85,178.87,15243.0,148.9508,148.9508,148.8925,148.9092,15243.0
2016-04-15 12:35:00,178.86,178.86,178.78,178.82,27240.0,148.9008,148.9008,148.8342,148.8675,27240.0
2016-04-15 12:40:00,178.82,178.82,178.76,178.81,34915.0,148.8675,148.8675,148.8176,148.8592,34915.0
2016-04-15 12:45:00,178.81,178.83,178.78,178.81,21682.0,148.8592,148.8759,148.8342,148.8592,21682.0
2016-04-15 12:50:00,178.8,178.83,178.76,178.8,17330.0,148.8509,148.8759,148.8176,148.8509,17330.0
2016-04-15 12:55:00,178.8,178.8,178.73,178.74,29227.0,148.8509,148.8509,148.7926,148.8009,29227.0
2016-04-15 13:00:00,178.74,178.77,178.7,178.76,42789.0,148.8009,148.8259,148.7676,148.8176,42789.0
2016-04-15 13:05:00,178.76,178.78,178.74,178.75,15576.0,148.8176,148.8342,148.8009,148.8093,15576.0
2016-04-15 13:10:00,178.74,178.78,178.71,178.77,25235.0,148.8009,148.8342,148.776,148.8259,25235.0
2016-04-15 13:15:00,178.76,178.77,178.68,178.7,33361.0,148.8176,148.8259,148.751,148.7676,33361.0
2016-04-15 13:20:00,178.7,178.76,178.68,178.73,28857.0,148.7676,148.8176,148.751,148.7926,28857.0
2016-04-15 13:25:00,178.74,178.76,178.69,178.75,34145.0,148.8009,148.8176,148.7593,148.8093,34145.0
2016-04-15 13:30:00,178.74,178.74,178.63,178.69,36657.0,148.8009,148.8009,148.7094,148.7593,36657.0
2016-04-15 13:35:00,178.68,178.69,178.55,178.57,52261.0,148.751,148.7593,148.6428,148.6594,52261.0
2016-04-15 13:40:00,178.58,178.62,178.54,178.56,38152.0,148.6677,148.701,148.6344,148.6511,38152.0
2016-04-15 13:45:00,178.55,178.58,178.53,178.54,40000.0,148.6428,148.6677,148.6261,148.6344,40000.0
2016-04-15 13:50:00,178.54,178.57,178.53,178.55,15577.0,148.6344,148.6594,148.6261,148.6428,15577.0
2016-04-15 13:55:00,178.57,178.61,178.55,178.56,20799.0,148.6594,148.6927,148.6428,148.6511,20799.0
2016-04-15 14:00:00,178.56,178.63,178.56,178.61,37091.0,148.6511,148.7094,148.6511,148.6927,37091.0
2016-04-15 14:05:00,178.61,178.61,178.55,178.57,20613.0,148.6927,148.6927,148.6428,148.6594,20613.0
2016-04-15 14:10:00,178.56,178.59,178.41,178.44,29736.0,148.6511,148.6761,148.5262,148.5512,29736.0
2016-04-15 14:15:00,178.45,178.54,178.43,178.5,28236.0,148.5595,148.6344,148.5429,148.6011,28236.0
2016-04-15 14:20:00,178.5,178.57,178.47,178.55,42394.0,148.6011,148.6594,148.5762,148.6428,42394.0
2016-04-15 14:25:00,178.56,178.64,178.56,178.64,18380.0,148.6511,148.7177,148.6511,148.7177,18380.0
2016-04-15 14:30:00,178.65,178.66,178.6,178.64,18201.0,148.726,148.7343,148.6844,148.7177,18201.0
2016-04-15 14:35:00,178.66,178.66,178.57,178.65,17092.0,148.7343,148.7343,148.6594,148.726,17092.0
2016-04-15 14:40:00,178.65,178.66,178.6,178.6,32002.0,148.726,148.7343,148.6844,148.6844,32002.0
2016-04-15 14:45:00,178.6,178.63,178.56,178.63,16164.0,148.6844,148.7094,148.6511,148.7094,16164.0
2016-04-15 14:50:00,178.62,178.72,178.61,178.72,15231.0,148.701,148.7843,148.6927,148.7843,15231.0
2016-04-15 14:55:00,178.71,178.81,178.67,178.8,22238.0,148.776,148.8592,148.7427,148.8509,22238.0
2016-04-15 15:00:00,178.79,178.79,178.74,178.77,21979.0,148.8426,148.8426,148.8009,148.8259,21979.0
2016-04-15 15:05:00,178.78,178.81,178.74,178.74,24536.0,148.8342,148.8592,148.8009,148.8009,24536.0
2016-04-15 15:10:00,178.75,178.81,178.72,178.74,31935.0,148.8093,148.8592,148.7843,148.8009,31935.0
2016-04-15 15:15:00,178.74,178.76,178.7,178.73,20584.0,148.8009,148.8176,148.7676,148.7926,20584.0
2016-04-15 15:20:00,178.73,178.82,178.72,178.77,45391.0,148.7926,148.8675,148.7843,148.8259,45391.0
2016-04-15 15:25:00,178.77,178.8,178.76,178.79,20248.0,148.8259,148.8509,148.8176,148.8426,20248.0
2016-04-15 15:30:00,178.8,178.84,178.76,178.81,36770.0,148.8509,148.8842,148.8176,148.8592,36770.0
2016-04-15 15:35:00,178.81,178.81,178.74,178.74,37274.0,148.8592,148.8592,148.8009,148.8009,37274.0
2016-04-15 15:40:00,178.73,178.74,178.67,178.71,36706.0,148.7926,148.8009,148.7427,148.776,36706.0
2016-04-15 15:45:00,178.7,178.71,178.61,178.65,77181.0,148.7676,148.776,148.6927,148.726,77181.0
2016-04-15 15:50:00,178.66,178.71,178.62,178.64,66752.0,148.7343,148.776,148.701,148.7177,66752.0
2016-04-15 15:55:00,178.65,178.79,178.65,178.69,157909.0,148.726,148.8426,148.726,148.7593,157909.0
2016-04-18 09:30:00,178.13,178.33,178.1,178.3,81139.0,148.2931,148.4596,148.2681,148.4346,81139.0
2016-04-18 09:35:00,178.35,178.49,178.3,178.49,71477.0,148.4763,148.5928,148.4346,148.5928,71477.0
2016-04-18 09:40:00,178.5,178.68,178.5,178.6,76352.0,148.6011,148.751,148.6011,148.6844,76352.0
2016-04-18 09:45:00,178.63,178.9,178.58,178.9,64617.0,148.7094,148.9341,148.6677,148.9341,64617.0
2016-04-18 09:50:00,178.88,178.94,178.81,178.9,29584.0,148.9175,148.9674,148.8592,148.9341,29584.0
2016-04-18 09:55:00,178.89,178.92,178.81,178.84,25455.0,148.9258,148.9508,148.8592,148.8842,25455.0
2016-04-18 10:00:00,178.86,179.2,178.86,179.16,99146.0,148.9008,149.1839,148.9008,149.1506,99146.0
2016-04-18 10:05:00,179.2,179.29,179.14,179.14,27791.0,149.1839,149.2588,149.1339,149.1339,27791.0
2016-04-18 10:10:00,179.14,179.19,179.01,179.19,59171.0,149.1339,149.1756,149.0257,149.1756,59171.0
2016-04-18 10:15:00,179.16,179.3,179.11,179.11,62794.0,149.1506,149.2671,149.109,149.109,62794.0
2016-04-18 10:20:00,179.13,179.2,179.11,179.14,25674.0,149.1256,149.1839,149.109,149.1339,25674.0
2016-04-18 10:25:00,179.19,179.27,179.16,179.25,49574.0,149.1756,149.2422,149.1506,149.2255,49574.0
2016-04-18 10:30:00,179.27,179.44,179.27,179.33,63237.0,149.2422,149.3837,149.2422,149.2921,63237.0
2016-04-18 10:35:00,179.35,179.38,179.28,179.3,11426.0,149.3088,149.3337,149.2505,149.2671,11426.0
2016-04-18 10:40:00,179.31,179.38,179.28,179.28,13722.0,149.2755,149.3337,149.2505,149.2505,13722.0
2016-04-18 10:45:00,179.28,179.3,179.19,179.23,38928.0,149.2505,149.2671,149.1756,149.2089,38928.0
2016-04-18 10:50:00,179.23,179.46,179.22,179.44,35815.0,149.2089,149.4003,149.2005,149.3837,35815.0
2016-04-18 10:55:00,179.42,179.44,179.28,179.32,15705.0,149.367,149.3837,149.2505,149.2838,15705.0
2016-04-18 11:00:00,179.28,179.31,179.23,179.31,13487.0,149.2505,149.2755,149.2089,149.2755,13487.0
2016-04-18 11:05:00,179.32,179.32,179.26,179.26,13783.0,149.2838,149.2838,149.2338,149.2338,13783.0
2016-04-18 11:10:00,179.29,179.36,179.29,179.31,7848.0,149.2588,149.3171,149.2588,149.2755,7848.0
2016-04-18 11:15:00,179.31,179.4,179.31,179.37,14729.0,149.2755,149.3504,149.2755,149.3254,14729.0
2016-04-18 11:20:00,179.39,179.49,179.39,179.42,13051.0,149.3421,149.4253,149.3421,149.367,13051.0
2016-04-18 11:25:00,179.42,179.46,179.37,179.43,17943.0,149.367,149.4003,149.3254,149.3754,17943.0
2016-04-18 11:30:00,179.46,179.5,179.36,179.36,30308.0,149.4003,149.4336,149.3171,149.3171,30308.0
2016-04-18 11:35:00,179.35,179.4,179.32,179.39,13437.0,149.3088,149.3504,149.2838,149.3421,13437.0
2016-04-18 11:40:00,179.44,179.47,179.41,179.42,10293.0,149.3837,149.4087,149.3587,149.367,10293.0
2016-04-18 11:45:00,179.45,179.48,179.34,179.37,55935.0,149.392,149.417,149.3004,149.3254,55935.0
2016-04-18 11:50:00,179.37,179.46,179.37,179.44,7879.0,149.3254,149.4003,149.3254,149.3837,7879.0
2016-04-18 11:55:00,179.45,179.47,179.41,179.42,9327.0,149.392,149.4087,149.3587,149.367,9327.0
2016-04-18 12:00:00,179.43,179.48,179.41,179.45,49779.0,149.3754,149.417,149.3587,149.392,49779.0
2016-04-18 12:05:00,179.45,179.51,179.44,179.48,50799.0,149.392,149.442,149.3837,149.417,50799.0
2016-04-18 12:10:00,179.48,179.52,179.43,179.44,21523.0,149.417,149.4503,149.3754,149.3837,21523.0
2016-04-18 12:15:00,179.46,179.55,179.45,179.51,18488.0,149.4003,149.4753,149.392,149.442,18488.0
2016-04-18 12:20:00,179.54,179.66,179.54,179.59,51356.0,149.4669,149.5668,149.4669,149.5086,51356.0
2016-04-18 12:25:00,179.6,179.67,179.59,179.63,20658.0,149.5169,149.5752,149.5086,149.5419,20658.0
2016-04-18 12:30:00,179.61,179.78,179.61,179.69,74759.0,149.5252,149.6667,149.5252,149.5918,74759.0
2016-04-18 12:35:00,179.72,179.77,179.68,179.73,44490.0,149.6168,149.6584,149.5835,149.6251,44490.0
2016-04-18 12:40:00,179.74,179.75,179.69,179.7,30403.0,149.6334,149.6418,149.5918,149.6001,30403.0
2016-04-18 12:45:00,179.72,179.74,179.65,179.68,30308.0,149.6168,149.6334,149.5585,149.5835,30308.0
2016-04-18 12:50:00,179.67,179.68,179.63,179.64,6770.0,149.5752,149.5835,149.5419,149.5502,6770.0
2016-04-18 12:55:00,179.65,179.68,179.61,179.65,25102.0,149.5585,149.5835,149.5252,149.5585,25102.0
2016-04-18 13:00:00,179.64,179.65,179.57,179.58,6818.0,149.5502,149.5585,149.4919,149.5002,6818.0
2016-04-18 13:05:00,179.58,179.6,179.54,179.59,10412.0,149.5002,149.5169,149.4669,149.5086,10412.0
2016-04-18 13:10:00,179.59,179.6,179.53,179.54,18579.0,149.5086,149.5169,149.4586,149.4669,18579.0
2016-04-18 13:15:00,179.54,179.55,179.47,179.48,16235.0,149.4669,149.4753,149.4087,149.417,16235.0
2016-04-18 13:20:00,179.47,179.55,179.45,179.55,11076.0,149.4087,149.4753,149.392,149.4753,11076.0
2016-04-18 13:25:00,179.55,179.59,179.55,179.55,7726.0,149.4753,149.5086,149.4753,149.4753,7726.0
2016-04-18 13:30:00,179.55,179.59,179.54,179.55,6892.0,149.4753,149.5086,149.4669,149.4753,6892.0
2016-04-18 13:35:00,179.54,179.55,179.46,179.53,26143.0,149.4669,149.4753,149.4003,149.4586,26143.0
2016-04-18 13:40:00,179.53,179.68,179.53,179.68,19222.0,149.4586,149.5835,149.4586,149.5835,19222.0
2016-04-18 13:45:00,179.7,179.7,179.61,179.62,11029.0,149.6001,149.6001,149.5252,149.5335,11029.0
2016-04-18 13:50:00,179.58,179.62,179.54,179.55,7066.0,149.5002,149.5335,149.4669,149.4753,7066.0
2016-04-18 13:55:00,179.55,179.59,179.53,179.59,7511.0,149.4753,149.5086,149.4586,149.5086,7511.0
2016-04-18 14:00:00,179.58,179.58,179.41,179.48,17389.0,149.5002,149.5002,149.3587,149.417,17389.0
2016-04-18 14:05:00,179.48,179.52,179.48,179.52,4259.0,149.417,149.4503,149.417,149.4503,4259.0
2016-04-18 14:10:00,179.52,179.58,179.49,179.58,5130.0,149.4503,149.5002,149.4253,149.5002,5130.0
2016-04-18 14:15:00,179.58,179.64,179.57,179.6,12769.0,149.5002,149.5502,149.4919,149.5169,12769.0
2016-04-18 14:20:00,179.63,179.72,179.63,179.64,13333.0,149.5419,149.6168,149.5419,149.5502,13333.0
2016-04-18 14:25:00,179.6,179.7,179.58,179.58,16822.0,149.5169,149.6001,149.5002,149.5002,16822.0
2016-04-18 14:30:00,179.59,179.63,179.58,179.62,7191.0,149.5086,149.5419,149.5002,149.5335,7191.0
2016-04-18 14:35:00,179.62,179.77,179.61,179.72,22083.0,149.5335,149.6584,149.5252,149.6168,22083.0
2016-04-18 14:40:00,179.74,179.79,179.72,179.78,21821.0,149.6334,149.6751,149.6168,149.6667,21821.0
2016-04-18 14:45:00,179.79,179.8,179.73,179.79,27659.0,149.6751,149.6834,149.6251,149.6751,27659.0
2016-04-18 14:50:00,179.8,179.83,179.74,179.78,42527.0,149.6834,149.7084,149.6334,149.6667,42527.0
2016-04-18 14:55:00,179.78,179.78,179.67,179.71,29522.0,149.6667,149.6667,149.5752,149.6085,29522.0
2016-04-18 15:00:00,179.71,179.74,179.68,179.69,23920.0,149.6085,149.6334,149.5835,149.5918,23920.0
2016-04-18 15:05:00,179.68,179.7,179.6,179.64,38137.0,149.5835,149.6001,149.5169,149.5502,38137.0
2016-04-18 15:10:00,179.63,179.67,179.57,179.64,28089.0,149.5419,149.5752,149.4919,149.5502,28089.0
2016-04-18 15:15:00,179.62,179.68,179.6,179.67,30569.0,149.5335,149.5835,149.5169,149.5752,30569.0
2016-04-18 15:20:00,179.67,179.69,179.59,179.6,18367.0,149.5752,149.5918,149.5086,149.5169,18367.0
2016-04-18 15:25:00,179.62,179.69,179.58,179.64,7915.0,149.5335,149.5918,149.5002,149.5502,7915.0
2016-04-18 15:30:00,179.63,179.69,179.61,179.67,11509.0,149.5419,149.5918,149.5252,149.5752,11509.0
2016-04-18 15:35:00,179.66,179.72,179.62,179.63,37555.0,149.5668,149.6168,149.5335,149.5419,37555.0
2016-04-18 15:40:00,179.63,179.81,179.63,179.78,49502.0,149.5419,149.6917,149.5419,149.6667,49502.0
2016-04-18 15:45:00,179.77,179.83,179.69,179.71,65852.0,149.6584,149.7084,149.5918,149.6085,65852.0
2016-04-18 15:50:00,179.72,179.78,179.68,179.72,67375.0,149.6168,149.6667,149.5835,149.6168,67375.0
2016-04-18 15:55:00,179.73,179.79,179.69,179.78,91564.0,149.6251,149.6751,149.5918,149.6667,91564.0
2016-04-19 09:30:00,180.14,180.15,180.0,180.09,309141.0,149.9664,149.9748,149.8499,149.9248,309141.0
2016-04-19 09:35:00,180.1,180.29,179.99,180.15,134978.0,149.9331,150.0913,149.8416,149.9748,134978.0
2016-04-19 09:40:00,180.16,180.2,180.06,180.14,108520.0,149.9831,150.0164,149.8998,149.9664,108520.0
2016-04-19 09:45:00,180.14,180.39,180.13,180.38,140031.0,149.9664,150.1746,149.9581,150.1662,140031.0
2016-04-19 09:50:00,180.36,180.44,180.33,180.41,126277.0,150.1496,150.2162,150.1246,150.1912,126277.0
2016-04-19 09:55:00,180.41,180.63,180.41,180.58,139709.0,150.1912,150.3744,150.1912,150.3327,139709.0
2016-04-19 10:00:00,180.58,180.62,180.53,180.53,47226.0,150.3327,150.366,150.2911,150.2911,47226.0
2016-04-19 10:05:00,180.53,180.77,180.53,180.68,77498.0,150.2911,150.4909,150.2911,150.416,77498.0
2016-04-19 10:10:00,180.68,180.71,180.63,180.68,75654.0,150.416,150.441,150.3744,150.416,75654.0
2016-04-19 10:15:00,180.7,180.75,180.6,180.67,44060.0,150.4326,150.4743,150.3494,150.4077,44060.0
2016-04-19 10:20:00,180.68,180.7,180.48,180.49,48306.0,150.416,150.4326,150.2495,150.2578,48306.0
2016-04-19 10:25:00,180.47,180.53,180.42,180.42,41374.0,150.2412,150.2911,150.1995,150.1995,41374.0
2016-04-19 10:30:00,180.43,180.54,180.42,180.54,24351.0,150.2079,150.2994,150.1995,150.2994,24351.0
2016-04-19 10:35:00,180.54,180.54,180.37,180.4,72503.0,150.2994,150.2994,150.1579,150.1829,72503.0
2016-04-19 10:40:00,180.39,180.39,180.25,180.28,38935.0,150.1746,150.1746,150.058,150.083,38935.0
2016-04-19 10:45:00,180.26,180.32,180.19,180.27,54412.0,150.0663,150.1163,150.0081,150.0747,54412.0
2016-04-19 10:50:00,180.26,180.48,180.24,180.45,38100.0,150.0663,150.2495,150.0497,150.2245,38100.0
2016-04-19 10:55:00,180.45,180.56,180.43,180.52,19478.0,150.2245,150.3161,150.2079,150.2828,19478.0
2016-04-19 11:00:00,180.52,180.6,180.43,180.6,27994.0,150.2828,150.3494,150.2079,150.3494,27994.0
2016-04-19 11:05:00,180.57,180.62,180.54,180.57,16284.0,150.3244,150.366,150.2994,150.3244,16284.0
2016-04-19 11:10:00,180.56,180.57,180.41,180.42,24788.0,150.3161,150.3244,150.1912,150.1995,24788.0
2016-04-19 11:15:00,180.45,180.48,180.3,180.33,5799.0,150.2245,150.2495,150.0996,150.1246,5799.0
2016-04-19 11:20:00,180.32,180.37,180.29,180.3,12566.0,150.1163,150.1579,150.0913,150.0996,12566.0
2016-04-19 11:25:00,180.28,180.33,180.28,180.32,23612.0,150.083,150.1246,150.083,150.1163,23612.0
2016-04-19 11:30:00,180.31,180.37,180.2,180.35,23838.0,150.108,150.1579,150.0164,150.1413,23838.0
2016-04-19 11:35:00,180.36,180.41,180.32,180.39,5075.0,150.1496,150.1912,150.1163,150.1746,5075.0
2016-04-19 11:40:00,180.39,180.39,180.33,180.35,3753.0,150.1746,150.1746,150.1246,150.1413,3753.0
2016-04-19 11:45:00,180.32,180.4,180.25,180.27,36736.0,150.1163,150.1829,150.058,150.0747,36736.0
2016-04-19 11:50:00,180.27,180.27,179.98,180.02,28163.0,150.0747,150.0747,149.8332,149.8665,28163.0
2016-04-19 11:55:00,180.0,180.05,179.9,179.98,34070.0,149.8499,149.8915,149.7666,149.8332,34070.0
2016-04-19 12:00:00,179.96,180.02,179.94,180.01,20950.0,149.8166,149.8665,149.7999,149.8582,20950.0
2016-04-19 12:05:00,180.0,180.02,179.92,179.92,19285.0,149.8499,149.8665,149.7833,149.7833,19285.0
2016-04-19 12:10:00,179.91,179.95,179.78,179.79,28774.0,149.775,149.8083,149.6667,149.6751,28774.0
2016-04-19 12:15:00,179.79,179.83,179.67,179.67,56736.0,149.6751,149.7084,149.5752,149.5752,56736.0
2016-04-19 12:20:00,179.66,179.76,179.63,179.7,47199.0,149.5668,149.6501,149.5419,149.6001,47199.0
2016-04-19 12:25:00,179.7,179.84,179.69,179.82,32832.0,149.6001,149.7167,149.5918,149.7,32832.0
2016-04-19 12:30:00,179.79,179.82,179.76,179.78,11333.0,149.6751,149.7,149.6501,149.6667,11333.0
2016-04-19 12:35:00,179.77,179.79,179.74,179.78,16797.0,149.6584,149.6751,149.6334,149.6667,16797.0
2016-04-19 12:40:00,179.76,179.8,179.74,179.79,14113.0,149.6501,149.6834,149.6334,149.6751,14113.0
2016-04-19 12:45:00,179.76,179.79,179.62,179.62,17746.0,149.6501,149.6751,149.5335,149.5335,17746.0
2016-04-19 12:50:00,179.61,179.85,179.59,179.82,33739.0,149.5252,149.725,149.5086,149.7,33739.0
2016-04-19 12:55:00,179.83,179.89,179.8,179.88,20366.0,149.7084,149.7583,149.6834,149.75,20366.0
2016-04-19 13:00:00,179.86,179.94,179.83,179.94,10508.0,149.7333,149.7999,149.7084,149.7999,10508.0
2016-04-19 13:05:00,179.92,179.95,179.9,179.93,8385.0,149.7833,149.8083,149.7666,149.7916,8385.0
2016-04-19 13:10:00,179.89,180.01,179.88,180.0,12531.0,149.7583,149.8582,149.75,149.8499,12531.0
2016-04-19 13:15:00,180.0,180.0,179.89,179.91,9878.0,149.8499,149.8499,149.7583,149.775,9878.0
2016-04-19 13:20:00,179.92,180.0,179.91,180.0,6475.0,149.7833,149.8499,149.775,149.8499,6475.0
2016-04-19 13:25:00,180.01,180.1,179.96,179.97,15375.0,149.8582,149.9331,149.8166,149.8249,15375.0
2016-04-19 13:30:00,179.96,179.98,179.92,179.95,6975.0,149.8166,149.8332,149.7833,149.8083,6975.0
2016-04-19 13:35:00,179.94,179.94,179.89,179.92,8971.0,149.7999,149.7999,149.7583,149.7833,8971.0
2016-04-19 13:40:00,179.93,180.05,179.92,180.04,10383.0,149.7916,149.8915,149.7833,149.8832,10383.0
2016-04-19 13:45:00,180.02,180.14,180.02,180.12,20957.0,149.8665,149.9664,149.8665,149.9498,20957.0
2016-04-19 13:50:00,180.12,180.14,180.08,180.14,7895.0,149.9498,149.9664,149.9165,149.9664,7895.0
2016-04-19 13:55:00,180.15,180.17,180.11,180.14,6477.0,149.9748,149.9914,149.9415,149.9664,6477.0
2016-04-19 14:00:00,180.16,180.26,180.14,180.16,25142.0,149.9831,150.0663,149.9664,149.9831,25142.0
2016-04-19 14:05:00,180.12,180.16,180.08,180.13,13054.0,149.9498,149.9831,149.9165,149.9581,13054.0
2016-04-19 14:10:00,180.13,180.2,180.1,180.16,17284.0,149.9581,150.0164,149.9331,149.9831,17284.0
2016-04-19 14:15:00,180.18,180.23,180.13,180.13,5071.0,149.9997,150.0414,149.9581,149.9581,5071.0
2016-04-19 14:20:00,180.12,180.19,180.11,180.18,7135.0,149.9498,150.0081,149.9415,149.9997,7135.0
2016-04-19 14:25:00,180.15,180.18,180.08,180.09,24332.0,149.9748,149.9997,149.9165,149.9248,24332.0
2016-04-19 14:30:00,180.06,180.14,180.03,180.04,7280.0,149.8998,149.9664,149.8749,149.8832,7280.0
2016-04-19 14:35:00,180.03,180.03,179.99,180.02,9057.0,149.8749,149.8749,149.8416,149.8665,9057.0
2016-04-19 14:40:00,180.04,180.12,180.04,180.09,12808.0,149.8832,149.9498,149.8832,149.9248,12808.0
2016-04-19 14:45:00,180.09,180.18,180.07,180.18,8827.0,149.9248,149.9997,149.9082,149.9997,8827.0
2016-04-19 14:50:00,180.16,180.19,180.1,180.19,5427.0,149.9831,150.0081,149.9331,150.0081,5427.0
2016-04-19 14:55:00,180.19,180.21,180.09,180.1,14916.0,150.0081,150.0247,149.9248,149.9331,14916.0
2016-04-19 15:00:00,180.08,180.1,180.0,180.05,17603.0,149.9165,149.9331,149.8499,149.8915,17603.0
2016-04-19 15:05:00,180.08,180.14,180.07,180.09,6972.0,149.9165,149.9664,149.9082,149.9248,6972.0
2016-04-19 15:10:00,180.07,180.28,180.07,180.24,19198.0,149.9082,150.083,149.9082,150.0497,19198.0
2016-04-19 15:15:00,180.25,180.32,180.16,180.2,21054.0,150.058,150.1163,149.9831,150.0164,21054.0
2016-04-19 15:20:00,180.2,180.26,180.17,180.25,14779.0,150.0164,150.0663,149.9914,150.058,14779.0
2016-04-19 15:25:00,180.25,180.29,180.18,180.25,17998.0,150.058,150.0913,149.9997,150.058,17998.0
2016-04-19 15:30:00,180.24,180.3,180.19,180.24,40193.0,150.0497,150.0996,150.0081,150.0497,40193.0
2016-04-19 15:35:00,180.24,180.3,180.21,180.29,13788.0,150.0497,150.0996,150.0247,150.0913,13788.0
2016-04-19 15:40:00,180.29,180.29,180.17,180.18,21104.0,150.0913,150.0913,149.9914,149.9997,21104.0
2016-04-19 15:45:00,180.18,180.22,180.11,180.19,19848.0,149.9997,150.033,149.9415,150.0081,19848.0
2016-04-19 15:50:00,180.19,180.3,180.13,180.16,54493.0,150.0081,150.0996,149.9581,149.9831,54493.0
2016-04-19 15:55:00,180.16,180.29,180.12,180.28,92682.0,149.9831,150.0913,149.9498,150.083,92682.0
2016-04-20 09:30:00,180.0,180.42,180.0,180.31,80652.0,149.8499,150.1995,149.8499,150.108,80652.0
2016-04-20 09:35:00,180.3,180.4,180.21,180.3,58028.0,150.0996,150.1829,150.0247,150.0996,58028.0
2016-04-20 09:40:00,180.29,180.3,180.18,180.21,36542.0,150.0913,150.0996,149.9997,150.0247,36542.0
2016-04-20 09:45:00,180.21,180.39,180.2,180.36,40561.0,150.0247,150.1746,150.0164,150.1496,40561.0
2016-04-20 09:50:00,180.37,180.5,180.33,180.33,17026.0,150.1579,150.2661,150.1246,150.1246,17026.0
2016-04-20 09:55:00,180.32,180.44,180.32,180.4,16070.0,150.1163,150.2162,150.1163,150.1829,16070.0
2016-04-20 10:00:00,180.42,180.43,180.27,180.33,14094.0,150.1995,150.2079,150.0747,150.1246,14094.0
2016-04-20 10:05:00,180.34,180.4,180.25,180.38,60170.0,150.1329,150.1829,150.058,150.1662,60170.0
2016-04-20 10:10:00,180.37,180.52,180.37,180.49,32614.0,150.1579,150.2828,150.1579,150.2578,32614.0
2016-04-20 10:15:00,180.5,180.52,180.37,180.37,24176.0,150.2661,150.2828,150.1579,150.1579,24176.0
2016-04-20 10:20:00,180.37,180.42,180.28,180.31,12239.0,150.1579,150.1995,150.083,150.108,12239.0
2016-04-20 10:25:00,180.3,180.35,180.23,180.33,20305.0,150.0996,150.1413,150.0414,150.1246,20305.0
2016-04-20 10:30:00,180.32,180.45,180.32,180.37,49925.0,150.1163,150.2245,150.1163,150.1579,49925.0
2016-04-20 10:35:00,180.39,180.41,180.09,180.12,44814.0,150.1746,150.1912,149.9248,149.9498,44814.0
2016-04-20 10:40:00,180.11,180.12,180.04,180.11,38879.0,149.9415,149.9498,149.8832,149.9415,38879.0
2016-04-20 10:45:00,180.1,180.21,180.05,180.16,45949.0,149.9331,150.0247,149.8915,149.9831,45949.0
2016-04-20 10:50:00,180.15,180.29,180.15,180.22,34820.0,149.9748,150.0913,149.9748,150.033,34820.0
2016-04-20 10:55:00,180.23,180.43,180.23,180.41,21961.0,150.0414,150.2079,150.0414,150.1912,21961.0
2016-04-20 11:00:00,180.4,180.44,180.37,180.4,21089.0,150.1829,150.2162,150.1579,150.1829,21089.0
2016-04-20 11:05:00,180.37,180.54,180.35,180.54,42156.0,150.1579,150.2994,150.1413,150.2994,42156.0
2016-04-20 11:10:00,180.53,180.55,180.48,180.53,20358.0,150.2911,150.3078,150.2495,150.2911,20358.0
2016-04-20 11:15:00,180.54,180.63,180.54,180.63,33411.0,150.2994,150.3744,150.2994,150.3744,33411.0
2016-04-20 11:20:00,180.64,180.69,180.59,180.64,35533.0,150.3827,150.4243,150.3411,150.3827,35533.0
2016-04-20 11:25:00,180.66,180.77,180.66,180.74,88989.0,150.3993,150.4909,150.3993,150.4659,88989.0
2016-04-20 11:30:00,180.74,180.74,180.65,180.69,11986.0,150.4659,150.4659,150.391,150.4243,11986.0
2016-04-20 11:35:00,180.7,180.76,180.68,180.73,24498.0,150.4326,150.4826,150.416,150.4576,24498.0
2016-04-20 11:40:00,180.71,180.82,180.71,180.81,21675.0,150.441,150.5325,150.441,150.5242,21675.0
2016-04-20 11:45:00,180.81,180.88,180.77,180.78,51311.0,150.5242,150.5825,150.4909,150.4992,51311.0
2016-04-20 11:50:00,180.78,180.79,180.7,180.72,22028.0,150.4992,150.5076,150.4326,150.4493,22028.0
2016-04-20 11:55:00,180.74,180.78,180.72,180.73,16058.0,150.4659,150.4992,150.4493,150.4576,16058.0
2016-04-20 12:00:00,180.74,180.76,180.69,180.74,18191.0,150.4659,150.4826,150.4243,150.4659,18191.0
2016-04-20 12:05:00,180.75,180.77,180.73,180.77,6487.0,150.4743,150.4909,150.4576,150.4909,6487.0
2016-04-20 12:10:00,180.78,180.79,180.67,180.68,14179.0,150.4992,150.5076,150.4077,150.416,14179.0
2016-04-20 12:15:00,180.69,180.77,180.67,180.74,8773.0,150.4243,150.4909,150.4077,150.4659,8773.0
2016-04-20 12:20:00,180.73,180.78,180.71,180.76,13344.0,150.4576,150.4992,150.441,150.4826,13344.0
2016-04-20 12:25:00,180.75,180.8,180.75,180.8,4254.0,150.4743,150.5159,150.4743,150.5159,4254.0
2016-04-20 12:30:00,180.82,180.85,180.76,180.85,10934.0,150.5325,150.5575,150.4826,150.5575,10934.0
2016-04-20 12:35:00,180.85,180.94,180.83,180.94,33434.0,150.5575,150.6324,150.5409,150.6324,33434.0
2016-04-20 12:40:00,180.94,181.03,180.93,181.01,66685.0,150.6324,150.7074,150.6241,150.6907,66685.0
2016-04-20 12:45:00,181.02,181.04,180.95,181.04,32168.0,150.699,150.7157,150.6408,150.7157,32168.0
2016-04-20 12:50:00,181.05,181.05,180.94,180.95,29159.0,150.724,150.724,150.6324,150.6408,29159.0
2016-04-20 12:55:00,180.96,180.97,180.92,180.95,11436.0,150.6491,150.6574,150.6158,150.6408,11436.0
2016-04-20 13:00:00,180.97,181.07,180.97,181.06,27524.0,150.6574,150.7407,150.6574,150.7323,27524.0
2016-04-20 13:05:00,181.03,181.04,180.87,180.88,53810.0,150.7074,150.7157,150.5742,150.5825,53810.0
2016-04-20 13:10:00,180.89,180.98,180.89,180.98,5297.0,150.5908,150.6657,150.5908,150.6657,5297.0
2016-04-20 13:15:00,180.97,181.04,180.97,181.03,18450.0,150.6574,150.7157,150.6574,150.7074,18450.0
2016-04-20 13:20:00,181.02,181.08,181.02,181.05,31671.0,150.699,150.749,150.699,150.724,31671.0
2016-04-20 13:25:00,181.05,181.06,180.97,181.06,5389.0,150.724,150.7323,150.6574,150.7323,5389.0
2016-04-20 13:30:00,181.06,181.17,181.05,181.15,58753.0,150.7323,150.8239,150.724,150.8073,58753.0
2016-04-20 13:35:00,181.15,181.15,181.04,181.1,21197.0,150.8073,150.8073,150.7157,150.7656,21197.0
2016-04-20 13:40:00,181.1,181.13,181.1,181.1,8836.0,150.7656,150.7906,150.7656,150.7656,8836.0
2016-04-20 13:45:00,181.1,181.21,181.1,181.18,69667.0,150.7656,150.8572,150.7656,150.8322,69667.0
2016-04-20 13:50:00,181.19,181.27,181.19,181.26,35497.0,150.8406,150.9072,150.8406,150.8988,35497.0
2016-04-20 13:55:00,181.25,181.27,181.16,181.16,7676.0,150.8905,150.9072,150.8156,150.8156,7676.0
2016-04-20 14:00:00,181.16,181.18,181.12,181.15,27346.0,150.8156,150.8322,150.7823,150.8073,27346.0
2016-04-20 14:05:00,181.14,181.16,181.13,181.15,4990.0,150.7989,150.8156,150.7906,150.8073,4990.0
2016-04-20 14:10:00,181.15,181.22,181.15,181.2,7397.0,150.8073,150.8655,150.8073,150.8489,7397.0
2016-04-20 14:15:00,181.21,181.27,181.21,181.24,18814.0,150.8572,150.9072,150.8572,150.8822,18814.0
2016-04-20 14:20:00,181.24,181.34,181.22,181.24,61244.0,150.8822,150.9654,150.8655,150.8822,61244.0
2016-04-20 14:25:00,181.24,181.29,181.21,181.29,20671.0,150.8822,150.9238,150.8572,150.9238,20671.0
2016-04-20 14:30:00,181.28,181.35,181.28,181.32,11352.0,150.9155,150.9738,150.9155,150.9488,11352.0
2016-04-20 14:35:00,181.31,181.36,181.29,181.3,30245.0,150.9405,150.9821,150.9238,150.9321,30245.0
2016-04-20 14:40:00,181.31,181.34,181.28,181.31,9384.0,150.9405,150.9654,150.9155,150.9405,9384.0
2016-04-20 14:45:00,181.31,181.33,181.24,181.27,15044.0,150.9405,150.9571,150.8822,150.9072,15044.0
2016-04-20 14:50:00,181.27,181.35,181.27,181.34,11752.0,150.9072,150.9738,150.9072,150.9654,11752.0
2016-04-20 14:55:00,181.34,181.37,181.33,181.37,12950.0,150.9654,150.9904,150.9571,150.9904,12950.0
2016-04-20 15:00:00,181.35,181.42,181.35,181.37,26326.0,150.9738,151.032,150.9738,150.9904,26326.0
2016-04-20 15:05:00,181.37,181.38,181.29,181.29,18098.0,150.9904,150.9987,150.9238,150.9238,18098.0
2016-04-20 15:10:00,181.3,181.3,181.18,181.18,12141.0,150.9321,150.9321,150.8322,150.8322,12141.0
2016-04-20 15:15:00,181.19,181.2,181.17,181.17,15124.0,150.8406,150.8489,150.8239,150.8239,15124.0
2016-04-20 15:20:00,181.19,181.24,181.18,181.2,10715.0,150.8406,150.8822,150.8322,150.8489,10715.0
2016-04-20 15:25:00,181.19,181.26,181.18,181.18,25447.0,150.8406,150.8988,150.8322,150.8322,25447.0
2016-04-20 15:30:00,181.17,181.2,180.99,181.02,54001.0,150.8239,150.8489,150.6741,150.699,54001.0
2016-04-20 15:35:00,181.03,181.05,180.91,180.94,115876.0,150.7074,150.724,150.6075,150.6324,115876.0
2016-04-20 15:40:00,180.93,180.95,180.8,180.81,74642.0,150.6241,150.6408,150.5159,150.5242,74642.0
2016-04-20 15:45:00,180.81,180.94,180.78,180.87,35195.0,150.5242,150.6324,150.4992,150.5742,35195.0
2016-04-20 15:50:00,180.87,180.92,180.8,180.8,65798.0,150.5742,150.6158,150.5159,150.5159,65798.0
2016-04-20 15:55:00,180.8,180.89,180.7,180.76,119411.0,150.5159,150.5908,150.4326,150.4826,119411.0
2016-04-21 09:30:00,180.64,180.88,180.54,180.8,82636.0,150.3827,150.5825,150.2994,150.5159,82636.0
2016-04-21 09:35:00,180.79,180.82,180.54,180.56,64476.0,150.5076,150.5325,150.2994,150.3161,64476.0
2016-04-21 09:40:00,180.55,180.57,180.39,180.48,47194.0,150.3078,150.3244,150.1746,150.2495,47194.0
2016-04-21 09:45:00,180.48,180.49,180.33,180.45,30212.0,150.2495,150.2578,150.1246,150.2245,30212.0
2016-04-21 09:50:00,180.49,180.59,180.41,180.52,36819.0,150.2578,150.3411,150.1912,150.2828,36819.0
2016-04-21 09:55:00,180.51,180.54,180.36,180.36,34256.0,150.2745,150.2994,150.1496,150.1496,34256.0
2016-04-21 10:00:00,180.31,180.47,180.31,180.43,42643.0,150.108,150.2412,150.108,150.2079,42643.0
2016-04-21 10:05:00,180.4,180.47,180.24,180.42,68204.0,150.1829,150.2412,150.0497,150.1995,68204.0
2016-04-21 10:10:00,180.43,180.58,180.43,180.49,30035.0,150.2079,150.3327,150.2079,150.2578,30035.0
2016-04-21 10:15:00,180.51,180.55,180.23,180.55,64728.0,150.2745,150.3078,150.0414,150.3078,64728.0
2016-04-21 10:20:00,180.57,180.6,180.49,180.56,35722.0,150.3244,150.3494,150.2578,150.3161,35722.0
2016-04-21 10:25:00,180.56,180.64,180.44,180.49,13267.0,150.3161,150.3827,150.2162,150.2578,13267.0
2016-04-21 10:30:00,180.48,180.48,180.33,180.42,14512.0,150.2495,150.2495,150.1246,150.1995,14512.0
2016-04-21 10:35:00,180.42,180.71,180.42,180.69,19572.0,150.1995,150.441,150.1995,150.4243,19572.0
2016-04-21 10:40:00,180.71,180.81,180.61,180.62,20356.0,150.441,150.5242,150.3577,150.366,20356.0
2016-04-21 10:45:00,180.62,180.64,180.52,180.52,7720.0,150.366,150.3827,150.2828,150.2828,7720.0
2016-04-21 10:50:00,180.53,180.66,180.53,180.59,10860.0,150.2911,150.3993,150.2911,150.3411,10860.0
2016-04-21 10:55:00,180.58,180.75,180.58,180.64,27053.0,150.3327,150.4743,150.3327,150.3827,27053.0
2016-04-21 11:00:00,180.64,180.75,180.59,180.61,70339.0,150.3827,150.4743,150.3411,150.3577,70339.0
2016-04-21 11:05:00,180.62,180.62,180.5,180.54,15262.0,150.366,150.366,150.2661,150.2994,15262.0
2016-04-21 11:10:00,180.53,180.57,180.48,180.55,9163.0,150.2911,150.3244,150.2495,150.3078,9163.0
2016-04-21 11:15:00,180.56,180.58,180.44,180.54,16356.0,150.3161,150.3327,150.2162,150.2994,16356.0
2016-04-21 11:20:00,180.55,180.68,180.52,180.65,25288.0,150.3078,150.416,150.2828,150.391,25288.0
2016-04-21 11:25:00,180.64,180.65,180.52,180.53,11090.0,150.3827,150.391,150.2828,150.2911,11090.0
2016-04-21 11:30:00,180.57,180.57,180.32,180.38,13856.0,150.3244,150.3244,150.1163,150.1662,13856.0
2016-04-21 11:35:00,180.37,180.37,180.27,180.35,13532.0,150.1579,150.1579,150.0747,150.1413,13532.0
2016-04-21 11:40:00,180.32,180.33,180.25,180.31,18985.0,150.1163,150.1246,150.058,150.108,18985.0
2016-04-21 11:45:00,180.32,180.32,180.17,180.24,31204.0,150.1163,150.1163,149.9914,150.0497,31204.0
2016-04-21 11:50:00,180.23,180.43,180.23,180.41,31409.0,150.0414,150.2079,150.0414,150.1912,31409.0
2016-04-21 11:55:00,180.4,180.4,180.25,180.27,27213.0,150.1829,150.1829,150.058,150.0747,27213.0
2016-04-21 12:00:00,180.26,180.27,180.06,180.11,26956.0,150.0663,150.0747,149.8998,149.9415,26956.0
2016-04-21 12:05:00,180.11,180.24,180.09,180.22,20073.0,149.9415,150.0497,149.9248,150.033,20073.0
2016-04-21 12:10:00,180.24,180.24,180.1,180.16,8306.0,150.0497,150.0497,149.9331,149.9831,8306.0
2016-04-21 12:15:00,180.16,180.27,180.16,180.27,11477.0,149.9831,150.0747,149.9831,150.0747,11477.0
2016-04-21 12:20:00,180.25,180.26,180.11,180.11,66793.0,150.058,150.0663,149.9415,149.9415,66793.0
2016-04-21 12:25:00,180.12,180.2,180.05,180.17,12976.0,149.9498,150.0164,149.8915,149.9914,12976.0
2016-04-21 12:30:00,180.17,180.29,180.17,180.26,9238.0,149.9914,150.0913,149.9914,150.0663,9238.0
2016-04-21 12:35:00,180.27,180.29,180.16,180.18,8647.0,150.0747,150.0913,149.9831,149.9997,8647.0
2016-04-21 12:40:00,180.22,180.34,180.2,180.34,7555.0,150.033,150.1329,150.0164,150.1329,7555.0
2016-04-21 12:45:00,180.32,180.32,180.09,180.09,17805.0,150.1163,150.1163,149.9248,149.9248,17805.0
2016-04-21 12:50:00,180.09,180.11,180.0,180.1,18853.0,149.9248,149.9415,149.8499,149.9331,18853.0
2016-04-21 12:55:00,180.08,180.13,180.03,180.03,6197.0,149.9165,149.9581,149.8749,149.8749,6197.0
2016-04-21 13:00:00,180.05,180.17,179.98,179.98,12092.0,149.8915,149.9914,149.8332,149.8332,12092.0
2016-04-21 13:05:00,179.96,180.01,179.91,179.91,27936.0,149.8166,149.8582,149.775,149.775,27936.0
2016-04-21 13:10:00,179.9,180.04,179.9,180.02,24582.0,149.7666,149.8832,149.7666,149.8665,24582.0
2016-04-21 13:15:00,179.97,179.99,179.92,179.98,8400.0,149.8249,149.8416,149.7833,149.8332,8400.0
2016-04-21 13:20:00,180.0,180.1,180.0,180.03,8800.0,149.8499,149.9331,149.8499,149.8749,8800.0
2016-04-21 13:25:00,180.04,180.06,179.94,179.94,6655.0,149.8832,149.8998,149.7999,149.7999,6655.0
2016-04-21 13:30:00,179.92,179.97,179.88,179.89,18794.0,149.7833,149.8249,149.75,149.7583,18794.0
2016-04-21 13:35:00,179.89,180.05,179.88,180.0,47377.0,149.7583,149.8915,149.75,149.8499,47377.0
2016-04-21 13:40:00,179.98,180.09,179.96,180.03,20543.0,149.8332,149.9248,149.8166,149.8749,20543.0
2016-04-21 13:45:00,180.01,180.02,179.88,179.9,10102.0,149.8582,149.8665,149.75,149.7666,10102.0
2016-04-21 13:50:00,179.91,179.92,179.82,179.84,28880.0,149.775,149.7833,149.7,149.7167,28880.0
2016-04-21 13:55:00,179.83,179.86,179.79,179.84,29496.0,149.7084,149.7333,149.6751,149.7167,29496.0
2016-04-21 14:00:00,179.84,179.84,179.75,179.76,14700.0,149.7167,149.7167,149.6418,149.6501,14700.0
2016-04-21 14:05:00,179.75,179.84,179.72,179.72,23240.0,149.6418,149.7167,149.6168,149.6168,23240.0
2016-04-21 14:10:00,179.73,179.88,179.71,179.87,26437.0,149.6251,149.75,149.6085,149.7417,26437.0
2016-04-21 14:15:00,179.87,179.89,179.73,179.75,23731.0,149.7417,149.7583,149.6251,149.6418,23731.0
2016-04-21 14:20:00,179.75,179.84,179.75,179.8,15721.0,149.6418,149.7167,149.6418,149.6834,15721.0
2016-04-21 14:25:00,179.77,179.8,179.68,179.72,45383.0,149.6584,149.6834,149.5835,149.6168,45383.0
2016-04-21 14:30:00,179.72,179.72,179.53,179.54,33447.0,149.6168,149.6168,149.4586,149.4669,33447.0
2016-04-21 14:35:00,179.54,179.59,179.48,179.52,31703.0,149.4669,149.5086,149.417,149.4503,31703.0
2016-04-21 14:40:00,179.46,179.55,179.45,179.55,17041.0,149.4003,149.4753,149.392,149.4753,17041.0
2016-04-21 14:45:00,179.54,179.64,179.52,179.64,52655.0,149.4669,149.5502,149.4503,149.5502,52655.0
2016-04-21 14:50:00,179.66,179.72,179.63,179.63,27182.0,149.5668,149.6168,149.5419,149.5419,27182.0
2016-04-21 14:55:00,179.64,179.74,179.62,179.73,17379.0,149.5502,149.6334,149.5335,149.6251,17379.0
2016-04-21 15:00:00,179.73,179.86,179.71,179.77,19744.0,149.6251,149.7333,149.6085,149.6584,19744.0
2016-04-21 15:05:00,179.78,179.8,179.67,179.7,19372.0,149.6667,149.6834,149.5752,149.6001,19372.0
2016-04-21 15:10:00,179.7,179.78,179.67,179.7,14342.0,149.6001,149.6667,149.5752,149.6001,14342.0
2016-04-21 15:15:00,179.7,179.76,179.57,179.58,22557.0,149.6001,149.6501,149.4919,149.5002,22557.0
2016-04-21 15:20:00,179.6,179.64,179.56,179.57,25489.0,149.5169,149.5502,149.4836,149.4919,25489.0
2016-04-21 15:25:00,179.58,179.61,179.42,179.44,41564.0,149.5002,149.5252,149.367,149.3837,41564.0
2016-04-21 15:30:00,179.44,179.66,179.44,179.65,51300.0,149.3837,149.5668,149.3837,149.5585,51300.0
2016-04-21 15:35:00,179.66,179.72,179.63,179.66,61311.0,149.5668,149.6168,149.5419,149.5668,61311.0
2016-04-21 15:40:00,179.64,179.81,179.64,179.77,16597.0,149.5502,149.6917,149.5502,149.6584,16597.0
2016-04-21 15:45:00,179.75,179.87,179.69,179.82,36016.0,149.6418,149.7417,149.5918,149.7,36016.0
2016-04-21 15:50:00,179.79,179.79,179.65,179.73,37533.0,149.6751,149.6751,149.5585,149.6251,37533.0
2016-04-21 15:55:00,179.73,179.8,179.64,179.67,140717.0,149.6251,149.6834,149.5502,149.5752,140717.0
2016-04-22 09:30:00,179.61,179.93,179.6,179.76,104242.0,149.5252,149.7916,149.5169,149.6501,104242.0
2016-04-22 09:35:00,179.81,179.95,179.76,179.84,48662.0,149.6917,149.8083,149.6501,149.7167,48662.0
2016-04-22 09:40:00,179.85,180.07,179.69,179.98,58141.0,149.725,149.9082,149.5918,149.8332,58141.0
2016-04-22 09:45:00,179.98,180.08,179.88,179.94,68235.0,149.8332,149.9165,149.75,149.7999,68235.0
2016-04-22 09:50:00,179.93,180.06,179.81,179.82,45286.0,149.7916,149.8998,149.6917,149.7,45286.0
2016-04-22 09:55:00,179.83,179.98,179.77,179.95,38402.0,149.7084,149.8332,149.6584,149.8083,38402.0
2016-04-22 10:00:00,179.98,180.08,179.84,179.85,27227.0,149.8332,149.9165,149.7167,149.725,27227.0
2016-04-22 10:05:00,179.86,179.91,179.73,179.73,21978.0,149.7333,149.775,149.6251,149.6251,21978.0
2016-04-22 10:10:00,179.72,179.89,179.72,179.83,26308.0,149.6168,149.7583,149.6168,149.7084,26308.0
2016-04-22 10:15:00,179.85,179.89,179.63,179.63,21739.0,149.725,149.7583,149.5419,149.5419,21739.0
2016-04-22 10:20:00,179.64,179.65,179.43,179.44,80792.0,149.5502,149.5585,149.3754,149.3837,80792.0
2016-04-22 10:25:00,179.42,179.48,179.38,179.43,54713.0,149.367,149.417,149.3337,149.3754,54713.0
2016-04-22 10:30:00,179.43,179.59,179.42,179.49,22211.0,149.3754,149.5086,149.367,149.4253,22211.0
2016-04-22 10:35:00,179.53,179.59,179.31,179.33,43212.0,149.4586,149.5086,149.2755,149.2921,43212.0
2016-04-22 10:40:00,179.34,179.35,179.05,179.1,87899.0,149.3004,149.3088,149.059,149.1006,87899.0
2016-04-22 10:45:00,179.08,179.1,178.91,178.92,46755.0,149.084,149.1006,148.9425,148.9508,46755.0
2016-04-22 10:50:00,178.92,179.07,178.92,179.04,43734.0,148.9508,149.0757,148.9508,149.0507,43734.0
2016-04-22 10:55:00,179.05,179.06,178.87,178.91,55340.0,149.059,149.0673,148.9092,148.9425,55340.0
2016-04-22 11:00:00,178.95,179.11,178.95,179.02,64230.0,148.9758,149.109,148.9758,149.034,64230.0
2016-04-22 11:05:00,179.05,179.12,179.02,179.09,21383.0,149.059,149.1173,149.034,149.0923,21383.0
2016-04-22 11:10:00,179.06,179.16,179.01,179.12,28903.0,149.0673,149.1506,149.0257,149.1173,28903.0
2016-04-22 11:15:00,179.11,179.15,179.02,179.14,21519.0,149.109,149.1423,149.034,149.1339,21519.0
2016-04-22 11:20:00,179.14,179.3,179.11,179.24,39908.0,149.1339,149.2671,149.109,149.2172,39908.0
2016-04-22 11:25:00,179.23,179.27,179.16,179.21,35496.0,149.2089,149.2422,149.1506,149.1922,35496.0
2016-04-22 11:30:00,179.23,179.48,179.22,179.44,42499.0,149.2089,149.417,149.2005,149.3837,42499.0
2016-04-22 11:35:00,179.45,179.55,179.45,179.47,27778.0,149.392,149.4753,149.392,149.4087,27778.0
2016-04-22 11:40:00,179.49,179.51,179.37,179.39,24274.0,149.4253,149.442,149.3254,149.3421,24274.0
2016-04-22 11:45:00,179.38,179.4,179.29,179.4,7900.0,149.3337,149.3504,149.2588,149.3504,7900.0
2016-04-22 11:50:00,179.4,179.4,179.3,179.36,7100.0,149.3504,149.3504,149.2671,149.3171,7100.0
2016-04-22 11:55:00,179.33,179.44,179.33,179.44,6894.0,149.2921,149.3837,149.2921,149.3837,6894.0
2016-04-22 12:00:00,179.46,179.47,179.36,179.36,9233.0,149.4003,149.4087,149.3171,149.3171,9233.0
2016-04-22 12:05:00,179.33,179.39,179.32,179.36,5827.0,149.2921,149.3421,149.2838,149.3171,5827.0
2016-04-22 12:10:00,179.39,179.41,179.32,179.34,7215.0,149.3421,149.3587,149.2838,149.3004,7215.0
2016-04-22 12:15:00,179.32,179.36,179.27,179.35,11408.0,149.2838,149.3171,149.2422,149.3088,11408.0
2016-04-22 12:20:00,179.31,179.31,179.16,179.17,10320.0,149.2755,149.2755,149.1506,149.1589,10320.0
2016-04-22 12:25:00,179.18,179.25,179.1,179.12,17165.0,149.1672,149.2255,149.1006,149.1173,17165.0
2016-04-22 12:30:00,179.1,179.27,179.1,179.27,5244.0,149.1006,149.2422,149.1006,149.2422,5244.0
2016-04-22 12:35:00,179.25,179.26,179.22,179.25,2012.0,149.2255,149.2338,149.2005,149.2255,2012.0
2016-04-22 12:40:00,179.24,179.28,179.2,179.28,7720.0,149.2172,149.2505,149.1839,149.2505,7720.0
2016-04-22 12:45:00,179.28,179.28,179.1,179.14,13707.0,149.2505,149.2505,149.1006,149.1339,13707.0
2016-04-22 12:50:00,179.15,179.16,179.05,179.12,17836.0,149.1423,149.1506,149.059,149.1173,17836.0
2016-04-22 12:55:00,179.12,179.2,179.12,179.15,1825.0,149.1173,149.1839,149.1173,149.1423,1825.0
2016-04-22 13:00:00,179.19,179.35,179.19,179.29,8553.0,149.1756,149.3088,149.1756,149.2588,8553.0
2016-04-22 13:05:00,179.28,179.36,179.25,179.35,15934.0,149.2505,149.3171,149.2255,149.3088,15934.0
2016-04-22 13:10:00,179.34,179.39,179.33,179.33,3650.0,149.3004,149.3421,149.2921,149.2921,3650.0
2016-04-22 13:15:00,179.33,179.33,179.23,179.28,6697.0,149.2921,149.2921,149.2089,149.2505,6697.0
2016-04-22 13:20:00,179.26,179.26,179.13,179.21,18739.0,149.2338,149.2338,149.1256,149.1922,18739.0
2016-04-22 13:25:00,179.23,179.25,179.16,179.19,5055.0,149.2089,149.2255,149.1506,149.1756,5055.0
2016-04-22 13:30:00,179.2,179.32,179.2,179.28,10857.0,149.1839,149.2838,149.1839,149.2505,10857.0
2016-04-22 13:35:00,179.28,179.38,179.28,179.38,8043.0,149.2505,149.3337,149.2505,149.3337,8043.0
2016-04-22 13:40:00,179.4,179.72,179.4,179.7,55820.0,149.3504,149.6168,149.3504,149.6001,55820.0
2016-04-22 13:45:00,179.71,179.81,179.68,179.71,28983.0,149.6085,149.6917,149.5835,149.6085,28983.0
2016-04-22 13:50:00,179.73,179.77,179.69,179.77,3605.0,149.6251,149.6584,149.5918,149.6584,3605.0
2016-04-22 13:55:00,179.69,179.74,179.63,179.69,6666.0,149.5918,149.6334,149.5419,149.5918,6666.0
2016-04-22 14:00:00,179.69,179.85,179.68,179.83,30721.0,149.5918,149.725,149.5835,149.7084,30721.0
2016-04-22 14:05:00,179.83,179.83,179.68,179.7,18815.0,149.7084,149.7084,149.5835,149.6001,18815.0
2016-04-22 14:10:00,179.68,179.74,179.62,179.64,11004.0,149.5835,149.6334,149.5335,149.5502,11004.0
2016-04-22 14:15:00,179.63,179.78,179.61,179.74,28373.0,149.5419,149.6667,149.5252,149.6334,28373.0
2016-04-22 14:20:00,179.74,179.89,179.74,179.84,23828.0,149.6334,149.7583,149.6334,149.7167,23828.0
2016-04-22 14:25:00,179.85,179.89,179.83,179.88,22401.0,149.725,149.7583,149.7084,149.75,22401.0
2016-04-22 14:30:00,179.89,179.91,179.8,179.81,17823.0,149.7583,149.775,149.6834,149.6917,17823.0
2016-04-22 14:35:00,179.81,179.89,179.81,179.83,20054.0,149.6917,149.7583,149.6917,149.7084,20054.0
2016-04-22 14:40:00,179.82,179.93,179.81,179.93,7004.0,149.7,149.7916,149.6917,149.7916,7004.0
2016-04-22 14:45:00,179.91,179.92,179.84,179.88,8562.0,149.775,149.7833,149.7167,149.75,8562.0
2016-04-22 14:50:00,179.88,179.89,179.83,179.85,6492.0,149.75,149.7583,149.7084,149.725,6492.0
2016-04-22 14:55:00,179.84,179.9,179.84,179.89,7397.0,149.7167,149.7666,149.7167,149.7583,7397.0
2016-04-22 15:00:00,179.89,179.9,179.7,179.73,34541.0,149.7583,149.7666,149.6001,149.6251,34541.0
2016-04-22 15:05:00,179.73,179.79,179.73,179.78,23925.0,149.6251,149.6751,149.6251,149.6667,23925.0
2016-04-22 15:10:00,179.79,179.92,179.79,179.84,18060.0,149.6751,149.7833,149.6751,149.7167,18060.0
2016-04-22 15:15:00,179.83,179.87,179.67,179.72,25098.0,149.7084,149.7417,149.5752,149.6168,25098.0
2016-04-22 15:20:00,179.71,179.76,179.61,179.72,18162.0,149.6085,149.6501,149.5252,149.6168,18162.0
2016-04-22 15:25:00,179.7,179.81,179.7,179.77,16127.0,149.6001,149.6917,149.6001,149.6584,16127.0
2016-04-22 15:30:00,179.75,179.79,179.67,179.69,36679.0,149.6418,149.6751,149.5752,149.5918,36679.0
2016-04-22 15:35:00,179.71,179.77,179.66,179.71,16772.0,149.6085,149.6584,149.5668,149.6085,16772.0
2016-04-22 15:40:00,179.7,179.75,179.63,179.65,54244.0,149.6001,149.6418,149.5419,149.5585,54244.0
2016-04-22 15:45:00,179.69,179.83,179.69,179.79,87939.0,149.5918,149.7084,149.5918,149.6751,87939.0
2016-04-22 15:50:00,179.79,179.82,179.7,179.79,65690.0,149.6751,149.7,149.6001,149.6751,65690.0
2016-04-22 15:55:00,179.81,179.89,179.77,179.84,95214.0,149.6917,149.7583,149.6584,149.7167,95214.0
2016-04-25 09:30:00,179.23,179.38,179.14,179.37,91572.0,149.2089,149.3337,149.1339,149.3254,91572.0
2016-04-25 09:35:00,179.36,179.4,179.26,179.31,53814.0,149.3171,149.3504,149.2338,149.2755,53814.0
2016-04-25 09:40:00,179.32,179.32,178.98,179.03,73248.0,149.2838,149.2838,149.0007,149.0424,73248.0
2016-04-25 09:45:00,179.04,179.12,178.93,178.97,88457.0,149.0507,149.1173,148.9591,148.9924,88457.0
2016-04-25 09:50:00,178.99,179.02,178.9,178.98,39453.0,149.0091,149.034,148.9341,149.0007,39453.0
2016-04-25 09:55:00,178.98,179.05,178.93,179.0,44333.0,149.0007,149.059,148.9591,149.0174,44333.0
2016-04-25 10:00:00,178.98,179.06,178.92,178.93,50766.0,149.0007,149.0673,148.9508,148.9591,50766.0
2016-04-25 10:05:00,178.93,178.95,178.72,178.76,67184.0,148.9591,148.9758,148.7843,148.8176,67184.0
2016-04-25 10:10:00,178.75,178.79,178.62,178.66,53711.0,148.8093,148.8426,148.701,148.7343,53711.0
2016-04-25 10:15:00,178.65,178.69,178.47,178.49,58253.0,148.726,148.7593,148.5762,148.5928,58253.0
2016-04-25 10:20:00,178.47,178.58,178.41,178.57,63171.0,148.5762,148.6677,148.5262,148.6594,63171.0
2016-04-25 10:25:00,178.55,178.56,178.44,178.5,31688.0,148.6428,148.6511,148.5512,148.6011,31688.0
2016-04-25 10:30:00,178.49,178.59,178.41,178.55,32365.0,148.5928,148.6761,148.5262,148.6428,32365.0
2016-04-25 10:35:00,178.54,178.57,178.48,178.48,17429.0,148.6344,148.6594,148.5845,148.5845,17429.0
2016-04-25 10:40:00,178.48,178.59,178.44,178.56,32096.0,148.5845,148.6761,148.5512,148.6511,32096.0
2016-04-25 10:45:00,178.55,178.64,178.46,178.58,43843.0,148.6428,148.7177,148.5678,148.6677,43843.0
2016-04-25 10:50:00,178.57,178.58,178.47,178.54,14327.0,148.6594,148.6677,148.5762,148.6344,14327.0
2016-04-25 10:55:00,178.59,178.59,178.47,178.49,23516.0,148.6761,148.6761,148.5762,148.5928,23516.0
2016-04-25 11:00:00,178.48,178.59,178.45,178.52,33908.0,148.5845,148.6761,148.5595,148.6178,33908.0
2016-04-25 11:05:00,178.52,178.58,178.34,178.34,51598.0,148.6178,148.6677,148.4679,148.4679,51598.0
2016-04-25 11:10:00,178.33,178.56,178.33,178.56,65306.0,148.4596,148.6511,148.4596,148.6511,65306.0
2016-04-25 11:15:00,178.55,178.71,178.53,178.62,43423.0,148.6428,148.776,148.6261,148.701,43423.0
2016-04-25 11:20:00,178.63,178.8,178.63,178.75,33377.0,148.7094,148.8509,148.7094,148.8093,33377.0
2016-04-25 11:25:00,178.76,178.85,178.76,178.82,39242.0,148.8176,148.8925,148.8176,148.8675,39242.0
2016-04-25 11:30:00,178.83,178.85,178.75,178.8,18730.0,148.8759,148.8925,148.8093,148.8509,18730.0
2016-04-25 11:35:00,178.79,178.81,178.7,178.71,10057.0,148.8426,148.8592,148.7676,148.776,10057.0
2016-04-25 11:40:00,178.7,178.77,178.7,178.74,14975.0,148.7676,148.8259,148.7676,148.8009,14975.0
2016-04-25 11:45:00,178.72,178.78,178.69,178.69,16114.0,148.7843,148.8342,148.7593,148.7593,16114.0
2016-04-25 11:50:00,178.69,178.78,178.68,178.75,18196.0,148.7593,148.8342,148.751,148.8093,18196.0
2016-04-25 11:55:00,178.74,178.76,178.69,178.72,18668.0,148.8009,148.8176,148.7593,148.7843,18668.0
2016-04-25 12:00:00,178.72,178.82,178.72,178.76,15653.0,148.7843,148.8675,148.7843,148.8176,15653.0
2016-04-25 12:05:00,178.74,178.81,178.68,178.69,5700.0,148.8009,148.8592,148.751,148.7593,5700.0
2016-04-25 12:10:00,178.69,178.77,178.68,178.76,16037.0,148.7593,148.8259,148.751,148.8176,16037.0
2016-04-25 12:15:00,178.74,178.83,178.71,178.79,35949.0,148.8009,148.8759,148.776,148.8426,35949.0
2016-04-25 12:20:00,178.79,178.83,178.74,178.74,5195.0,148.8426,148.8759,148.8009,148.8009,5195.0
2016-04-25 12:25:00,178.74,178.78,178.71,178.77,14638.0,148.8009,148.8342,148.776,148.8259,14638.0
2016-04-25 12:30:00,178.79,178.83,178.72,178.83,24426.0,148.8426,148.8759,148.7843,148.8759,24426.0
2016-04-25 12:35:00,178.83,178.84,178.74,178.75,12876.0,148.8759,148.8842,148.8009,148.8093,12876.0
2016-04-25 12:40:00,178.76,178.78,178.72,178.72,5409.0,148.8176,148.8342,148.7843,148.7843,5409.0
2016-04-25 12:45:00,178.71,178.8,178.7,178.78,23675.0,148.776,148.8509,148.7676,148.8342,23675.0
2016-04-25 12:50:00,178.79,179.26,178.78,179.22,100401.0,148.8426,149.2338,148.8342,149.2005,100401.0
2016-04-25 12:55:00,179.24,179.28,179.19,179.23,17476.0,149.2172,149.2505,149.1756,149.2089,17476.0
2016-04-25 13:00:00,179.25,179.32,179.22,179.23,9555.0,149.2255,149.2838,149.2005,149.2089,9555.0
2016-04-25 13:05:00,179.23,179.27,179.21,179.21,15414.0,149.2089,149.2422,149.1922,149.1922,15414.0
2016-04-25 13:10:00,179.22,179.4,179.19,179.35,46113.0,149.2005,149.3504,149.1756,149.3088,46113.0
2016-04-25 13:15:00,179.35,179.41,179.29,179.33,22117.0,149.3088,149.3587,149.2588,149.2921,22117.0
2016-04-25 13:20:00,179.35,179.37,179.24,179.26,18602.0,149.3088,149.3254,149.2172,149.2338,18602.0
2016-04-25 13:25:00,179.28,179.39,179.26,179.28,24754.0,149.2505,149.3421,149.2338,149.2505,24754.0
2016-04-25 13:30:00,179.27,179.29,179.2,179.24,11296.0,149.2422,149.2588,149.1839,149.2172,11296.0
2016-04-25 13:35:00,179.24,179.24,179.15,179.23,17624.0,149.2172,149.2172,149.1423,149.2089,17624.0
2016-04-25 13:40:00,179.22,179.26,179.18,179.21,2000.0,149.2005,149.2338,149.1672,149.1922,2000.0
2016-04-25 13:45:00,179.2,179.23,179.15,179.18,16567.0,149.1839,149.2089,149.1423,149.1672,16567.0
2016-04-25 13:50:00,179.2,179.25,179.19,179.24,13224.0,149.1839,149.2255,149.1756,149.2172,13224.0
2016-04-25 13:55:00,179.25,179.27,179.2,179.24,12117.0,149.2255,149.2422,149.1839,149.2172,12117.0
2016-04-25 14:00:00,179.25,179.33,179.24,179.26,12473.0,149.2255,149.2921,149.2172,149.2338,12473.0
2016-04-25 14:05:00,179.23,179.24,179.01,179.04,28821.0,149.2089,149.2172,149.0257,149.0507,28821.0
2016-04-25 14:10:00,179.07,179.07,179.0,179.02,16089.0,149.0757,149.0757,149.0174,149.034,16089.0
2016-04-25 14:15:00,179.05,179.07,179.02,179.04,6082.0,149.059,149.0757,149.034,149.0507,6082.0
2016-04-25 14:20:00,179.01,179.06,178.93,179.06,23916.0,149.0257,149.0673,148.9591,149.0673,23916.0
2016-04-25 14:25:00,179.05,179.19,179.04,179.19,21785.0,149.059,149.1756,149.0507,149.1756,21785.0
2016-04-25 14:30:00,179.18,179.22,179.15,179.2,12256.0,149.1672,149.2005,149.1423,149.1839,12256.0
2016-04-25 14:35:00,179.22,179.27,179.16,179.19,19337.0,149.2005,149.2422,149.1506,149.1756,19337.0
2016-04-25 14:40:00,179.2,179.21,179.13,179.16,20766.0,149.1839,149.1922,149.1256,149.1506,20766.0
2016-04-25 14:45:00,179.18,179.18,179.06,179.07,17683.0,149.1672,149.1672,149.0673,149.0757,17683.0
2016-04-25 14:50:00,179.07,179.11,179.05,179.1,20135.0,149.0757,149.109,149.059,149.1006,20135.0
2016-04-25 14:55:00,179.07,179.28,179.07,179.22,21049.0,149.0757,149.2505,149.0757,149.2005,21049.0
2016-04-25 15:00:00,179.23,179.23,179.12,179.12,17337.0,149.2089,149.2089,149.1173,149.1173,17337.0
2016-04-25 15:05:00,179.13,179.18,179.05,179.09,21911.0,149.1256,149.1672,149.059,149.0923,21911.0
2016-04-25 15:10:00,179.08,179.19,179.04,179.09,28628.0,149.084,149.1756,149.0507,149.0923,28628.0
2016-04-25 15:15:00,179.11,179.13,179.0,179.13,23809.0,149.109,149.1256,149.0174,149.1256,23809.0
2016-04-25 15:20:00,179.13,179.17,179.07,179.17,10040.0,149.1256,149.1589,149.0757,149.1589,10040.0
2016-04-25 15:25:00,179.18,179.18,179.12,179.18,6119.0,149.1672,149.1672,149.1173,149.1672,6119.0
2016-04-25 15:30:00,179.18,179.22,179.11,179.18,21419.0,149.1672,149.2005,149.109,149.1672,21419.0
2016-04-25 15:35:00,179.17,179.31,179.16,179.29,32431.0,149.1589,149.2755,149.1506,149.2588,32431.0
2016-04-25 15:40:00,179.3,179.35,179.28,179.28,33283.0,149.2671,149.3088,149.2505,149.2505,33283.0
2016-04-25 15:45:00,179.29,179.39,179.29,179.36,24206.0,149.2588,149.3421,149.2588,149.3171,24206.0
2016-04-25 15:50:00,179.35,179.36,179.23,179.29,16581.0,149.3088,149.3171,149.2089,149.2588,16581.0
2016-04-25 15:55:00,179.3,179.59,179.28,179.58,121851.0,149.2671,149.5086,149.2505,149.5002,121851.0
2016-04-26 09:30:00,179.84,180.0,179.82,179.83,42636.0,149.7167,149.8499,149.7,149.7084,42636.0
2016-04-26 09:35:00,179.86,179.91,179.73,179.84,16940.0,149.7333,149.775,149.6251,149.7167,16940.0
2016-04-26 09:40:00,179.83,179.92,179.76,179.86,25932.0,149.7084,149.7833,149.6501,149.7333,25932.0
2016-04-26 09:45:00,179.87,180.12,179.87,180.09,57337.0,149.7417,149.9498,149.7417,149.9248,57337.0
2016-04-26 09:50:00,180.09,180.21,180.04,180.21,34871.0,149.9248,150.0247,149.8832,150.0247,34871.0
2016-04-26 09:55:00,180.2,180.22,180.16,180.17,29941.0,150.0164,150.033,149.9831,149.9914,29941.0
2016-04-26 10:00:00,180.2,180.26,180.1,180.12,34014.0,150.0164,150.0663,149.9331,149.9498,34014.0
2016-04-26 10:05:00,180.14,180.19,179.97,179.97,31564.0,149.9664,150.0081,149.8249,149.8249,31564.0
2016-04-26 10:10:00,180.0,180.03,179.79,179.83,31092.0,149.8499,149.8749,149.6751,149.7084,31092.0
2016-04-26 10:15:00,179.85,179.86,179.79,179.79,11712.0,149.725,149.7333,149.6751,149.6751,11712.0
2016-04-26 10:20:00,179.79,179.88,179.74,179.78,29535.0,149.6751,149.75,149.6334,149.6667,29535.0
2016-04-26 10:25:00,179.75,179.77,179.46,179.48,63287.0,149.6418,149.6584,149.4003,149.417,63287.0
2016-04-26 10:30:00,179.46,179.51,179.42,179.5,22395.0,149.4003,149.442,149.367,149.4336,22395.0
2016-04-26 10:35:00,179.5,179.51,179.36,179.38,29371.0,149.4336,149.442,149.3171,149.3337,29371.0
2016-04-26 10:40:00,179.38,179.55,179.33,179.53,62848.0,149.3337,149.4753,149.2921,149.4586,62848.0
2016-04-26 10:45:00,179.48,179.49,179.35,179.38,182399.0,149.417,149.4253,149.3088,149.3337,182399.0
2016-04-26 10:50:00,179.36,179.38,179.2,179.26,64543.0,149.3171,149.3337,149.1839,149.2338,64543.0
2016-04-26 10:55:00,179.25,179.38,179.22,179.26,57612.0,149.2255,149.3337,149.2005,149.2338,57612.0
2016-04-26 11:00:00,179.26,179.31,179.11,179.21,158970.0,149.2338,149.2755,149.109,149.1922,158970.0
2016-04-26 11:05:00,179.22,179.36,179.18,179.31,85054.0,149.2005,149.3171,149.1672,149.2755,85054.0
2016-04-26 11:10:00,179.34,179.43,179.34,179.41,18659.0,149.3004,149.3754,149.3004,149.3587,18659.0
2016-04-26 11:15:00,179.35,179.44,179.33,179.38,10627.0,149.3088,149.3837,149.2921,149.3337,10627.0
2016-04-26 11:20:00,179.4,179.47,179.39,179.42,12327.0,149.3504,149.4087,149.3421,149.367,12327.0
2016-04-26 11:25:00,179.44,179.53,179.42,179.45,10331.0,149.3837,149.4586,149.367,149.392,10331.0
2016-04-26 11:30:00,179.5,179.54,179.38,179.42,31338.0,149.4336,149.4669,149.3337,149.367,31338.0
2016-04-26 11:35:00,179.41,179.44,179.32,179.32,15922.0,149.3587,149.3837,149.2838,149.2838,15922.0
2016-04-26 11:40:00,179.35,179.43,179.31,179.33,22052.0,149.3088,149.3754,149.2755,149.2921,22052.0
2016-04-26 11:45:00,179.32,179.4,179.24,179.4,11007.0,149.2838,149.3504,149.2172,149.3504,11007.0
2016-04-26 11:50:00,179.42,179.53,179.42,179.53,19149.0,149.367,149.4586,149.367,149.4586,19149.0
2016-04-26 11:55:00,179.56,179.57,179.52,179.55,5258.0,149.4836,149.4919,149.4503,149.4753,5258.0
2016-04-26 12:00:00,179.58,179.75,179.58,179.72,27185.0,149.5002,149.6418,149.5002,149.6168,27185.0
2016-04-26 12:05:00,179.73,179.8,179.73,179.78,14527.0,149.6251,149.6834,149.6251,149.6667,14527.0
2016-04-26 12:10:00,179.77,179.8,179.75,179.77,3237.0,149.6584,149.6834,149.6418,149.6584,3237.0
2016-04-26 12:15:00,179.78,179.81,179.74,179.8,16828.0,149.6667,149.6917,149.6334,149.6834,16828.0
2016-04-26 12:20:00,179.8,179.83,179.69,179.73,37507.0,149.6834,149.7084,149.5918,149.6251,37507.0
2016-04-26 12:25:00,179.73,179.78,179.72,179.73,36584.0,149.6251,149.6667,149.6168,149.6251,36584.0
2016-04-26 12:30:00,179.77,179.77,179.67,179.68,3568.0,149.6584,149.6584,149.5752,149.5835,3568.0
2016-04-26 12:35:00,179.7,179.74,179.64,179.64,9524.0,149.6001,149.6334,149.5502,149.5502,9524.0
2016-04-26 12:40:00,179.66,179.73,179.65,179.71,6404.0,149.5668,149.6251,149.5585,149.6085,6404.0
2016-04-26 12:45:00,179.71,179.73,179.71,179.73,1512.0,149.6085,149.6251,149.6085,149.6251,1512.0
2016-04-26 12:50:00,179.74,179.77,179.7,179.7,9047.0,149.6334,149.6584,149.6001,149.6001,9047.0
2016-04-26 12:55:00,179.69,179.7,179.57,179.57,21494.0,149.5918,149.6001,149.4919,149.4919,21494.0
2016-04-26 13:00:00,179.6,179.62,179.55,179.55,3512.0,149.5169,149.5335,149.4753,149.4753,3512.0
2016-04-26 13:05:00,179.54,179.54,179.45,179.47,8502.0,149.4669,149.4669,149.392,149.4087,8502.0
2016-04-26 13:10:00,179.46,179.5,179.39,179.42,10146.0,149.4003,149.4336,149.3421,149.367,10146.0
2016-04-26 13:15:00,179.4,179.51,179.39,179.51,13937.0,149.3504,149.442,149.3421,149.442,13937.0
2016-04-26 13:20:00,179.52,179.56,179.51,179.53,5760.0,149.4503,149.4836,149.442,149.4586,5760.0
2016-04-26 13:25:00,179.53,179.54,179.5,179.52,8627.0,149.4586,149.4669,149.4336,149.4503,8627.0
2016-04-26 13:30:00,179.52,179.58,179.52,179.55,5078.0,149.4503,149.5002,149.4503,149.4753,5078.0
2016-04-26 13:35:00,179.52,179.52,179.45,179.46,9498.0,149.4503,149.4503,149.392,149.4003,9498.0
2016-04-26 13:40:00,179.46,179.46,179.23,179.34,31352.0,149.4003,149.4003,149.2089,149.3004,31352.0
2016-04-26 13:45:00,179.34,179.38,179.32,179.36,4904.0,149.3004,149.3337,149.2838,149.3171,4904.0
2016-04-26 13:50:00,179.34,179.36,179.28,179.3,21971.0,149.3004,149.3171,149.2505,149.2671,21971.0
2016-04-26 13:55:00,179.32,179.4,179.32,179.37,2293.0,149.2838,149.3504,149.2838,149.3254,2293.0
2016-04-26 14:00:00,179.38,179.46,179.38,179.42,4070.0,149.3337,149.4003,149.3337,149.367,4070.0
2016-04-26 14:05:00,179.42,179.42,179.31,179.34,9144.0,149.367,149.367,149.2755,149.3004,9144.0
2016-04-26 14:10:00,179.32,179.46,179.32,179.46,13764.0,149.2838,149.4003,149.2838,149.4003,13764.0
2016-04-26 14:15:00,179.49,179.62,179.47,179.58,27424.0,149.4253,149.5335,149.4087,149.5002,27424.0
2016-04-26 14:20:00,179.58,179.64,179.53,179.55,15449.0,149.5002,149.5502,149.4586,149.4753,15449.0
2016-04-26 14:25:00,179.58,179.63,179.38,179.38,29061.0,149.5002,149.5419,149.3337,149.3337,29061.0
2016-04-26 14:30:00,179.39,179.47,179.36,179.45,5750.0,149.3421,149.4087,149.3171,149.392,5750.0
2016-04-26 14:35:00,179.47,179.54,179.45,179.51,8306.0,149.4087,149.4669,149.392,149.442,8306.0
2016-04-26 14:40:00,179.48,179.5,179.46,179.46,1635.0,149.417,149.4336,149.4003,149.4003,1635.0
2016-04-26 14:45:00,179.45,179.63,179.44,179.57,19306.0,149.392,149.5419,149.3837,149.4919,19306.0
2016-04-26 14:50:00,179.5,179.5,179.38,179.44,6046.0,149.4336,149.4336,149.3337,149.3837,6046.0
2016-04-26 14:55:00,179.44,179.45,179.4,179.43,5872.0,149.3837,149.392,149.3504,149.3754,5872.0
2016-04-26 15:00:00,179.44,179.52,179.43,179.49,14266.0,149.3837,149.4503,149.3754,149.4253,14266.0
2016-04-26 15:05:00,179.51,179.52,179.37,179.38,13128.0,149.442,149.4503,149.3254,149.3337,13128.0
2016-04-26 15:10:00,179.38,179.42,179.33,179.37,8247.0,149.3337,149.367,149.2921,149.3254,8247.0
2016-04-26 15:15:00,179.39,179.44,179.35,179.4,7004.0,149.3421,149.3837,149.3088,149.3504,7004.0
2016-04-26 15:20:00,179.37,179.45,179.25,179.34,18039.0,149.3254,149.392,149.2255,149.3004,18039.0
2016-04-26 15:25:00,179.32,179.42,179.31,179.4,9324.0,149.2838,149.367,149.2755,149.3504,9324.0
2016-04-26 15:30:00,179.4,179.62,179.4,179.58,22592.0,149.3504,149.5335,149.3504,149.5002,22592.0
2016-04-26 15:35:00,179.58,179.64,179.55,179.55,10381.0,149.5002,149.5502,149.4753,149.4753,10381.0
2016-04-26 15:40:00,179.54,179.62,179.52,179.62,10860.0,149.4669,149.5335,149.4503,149.5335,10860.0
2016-04-26 15:45:00,179.62,179.67,179.55,179.55,18416.0,149.5335,149.5752,149.4753,149.4753,18416.0
2016-04-26 15:50:00,179.56,179.63,179.55,179.57,39953.0,149.4836,149.5419,149.4753,149.4919,39953.0
2016-04-26 15:55:00,179.58,179.7,179.55,179.66,97026.0,149.5002,149.6001,149.4753,149.5668,97026.0
2016-04-27 09:30:00,179.12,179.6,179.12,179.57,113965.0,149.1173,149.5169,149.1173,149.4919,113965.0
2016-04-27 09:35:00,179.57,179.65,179.52,179.54,49041.0,149.4919,149.5585,149.4503,149.4669,49041.0
2016-04-27 09:40:00,179.56,179.6,179.47,179.49,19605.0,149.4836,149.5169,149.4087,149.4253,19605.0
2016-04-27 09:45:00,179.49,179.52,179.44,179.46,32578.0,149.4253,149.4503,149.3837,149.4003,32578.0
2016-04-27 09:50:00,179.5,179.57,179.43,179.43,16685.0,149.4336,149.4919,149.3754,149.3754,16685.0
2016-04-27 09:55:00,179.46,179.56,179.43,179.51,14530.0,149.4003,149.4836,149.3754,149.442,14530.0
2016-04-27 10:00:00,179.53,179.62,179.46,179.52,59722.0,149.4586,149.5335,149.4003,149.4503,59722.0
2016-04-27 10:05:00,179.52,179.53,179.28,179.4,52036.0,149.4503,149.4586,149.2505,149.3504,52036.0
2016-04-27 10:10:00,179.4,179.41,179.31,179.31,12339.0,149.3504,149.3587,149.2755,149.2755,12339.0
2016-04-27 10:15:00,179.3,179.42,179.27,179.31,35202.0,149.2671,149.367,149.2422,149.2755,35202.0
2016-04-27 10:20:00,179.29,179.33,179.24,179.31,15735.0,149.2588,149.2921,149.2172,149.2755,15735.0
2016-04-27 10:25:00,179.31,179.39,179.3,179.32,17754.0,149.2755,149.3421,149.2671,149.2838,17754.0
2016-04-27 10:30:00,179.31,179.32,179.09,179.29,72988.0,149.2755,149.2838,149.0923,149.2588,72988.0
2016-04-27 10:35:00,179.25,179.25,179.05,179.06,35814.0,149.2255,149.2255,149.059,149.0673,35814.0
2016-04-27 10:40:00,179.03,179.11,178.99,179.06,28057.0,149.0424,149.109,149.0091,149.0673,28057.0
2016-04-27 10:45:00,179.05,179.1,179.01,179.1,16963.0,149.059,149.1006,149.0257,149.1006,16963.0
2016-04-27 10:50:00,179.09,179.15,179.04,179.09,20661.0,149.0923,149.1423,149.0507,149.0923,20661.0
2016-04-27 10:55:00,179.09,179.17,179.03,179.08,19066.0,149.0923,149.1589,149.0424,149.084,19066.0
2016-04-27 11:00:00,179.07,179.21,179.02,179.21,12004.0,149.0757,149.1922,149.034,149.1922,12004.0
2016-04-27 11:05:00,179.19,179.24,179.15,179.24,10001.0,149.1756,149.2172,149.1423,149.2172,10001.0
2016-04-27 11:10:00,179.24,179.26,179.18,179.22,10058.0,149.2172,149.2338,149.1672,149.2005,10058.0
2016-04-27 11:15:00,179.23,179.34,179.21,179.3,10173.0,149.2089,149.3004,149.1922,149.2671,10173.0
2016-04-27 11:20:00,179.3,179.31,179.24,179.3,11914.0,149.2671,149.2755,149.2172,149.2671,11914.0
2016-04-27 11:25:00,179.36,179.49,179.36,179.49,8688.0,149.3171,149.4253,149.3171,149.4253,8688.0
2016-04-27 11:30:00,179.49,179.62,179.48,179.61,45345.0,149.4253,149.5335,149.417,149.5252,45345.0
2016-04-27 11:35:00,179.63,179.7,179.59,179.68,61127.0,149.5419,149.6001,149.5086,149.5835,61127.0
2016-04-27 11:40:00,179.7,179.82,179.69,179.78,62897.0,149.6001,149.7,149.5918,149.6667,62897.0
2016-04-27 11:45:00,179.77,179.88,179.77,179.85,104093.0,149.6584,149.75,149.6584,149.725,104093.0
2016-04-27 11:50:00,179.84,179.88,179.84,179.86,12412.0,149.7167,149.75,149.7167,149.7333,12412.0
2016-04-27 11:55:00,179.86,179.99,179.86,179.98,48650.0,149.7333,149.8416,149.7333,149.8332,48650.0
2016-04-27 12:00:00,179.98,179.99,179.89,179.9,51892.0,149.8332,149.8416,149.7583,149.7666,51892.0
2016-04-27 12:05:00,179.9,179.92,179.87,179.87,15131.0,149.7666,149.7833,149.7417,149.7417,15131.0
2016-04-27 12:10:00,179.9,179.9,179.81,179.82,34111.0,149.7666,149.7666,149.6917,149.7,34111.0
2016-04-27 12:15:00,179.86,179.88,179.81,179.85,12430.0,149.7333,149.75,149.6917,149.725,12430.0
2016-04-27 12:20:00,179.85,180.06,179.85,180.03,87647.0,149.725,149.8998,149.725,149.8749,87647.0
2016-04-27 12:25:00,180.03,180.15,180.01,180.12,24556.0,149.8749,149.9748,149.8582,149.9498,24556.0
2016-04-27 12:30:00,180.14,180.15,180.06,180.07,11300.0,149.9664,149.9748,149.8998,149.9082,11300.0
2016-04-27 12:35:00,180.06,180.09,180.01,180.05,75694.0,149.8998,149.9248,149.8582,149.8915,75694.0
2016-04-27 12:40:00,180.03,180.06,179.96,179.98,33863.0,149.8749,149.8998,149.8166,149.8332,33863.0
2016-04-27 12:45:00,179.97,179.99,179.9,179.94,46382.0,149.8249,149.8416,149.7666,149.7999,46382.0
2016-04-27 12:50:00,179.93,179.97,179.9,179.93,7553.0,149.7916,149.8249,149.7666,149.7916,7553.0
2016-04-27 12:55:00,179.91,179.92,179.88,179.91,9200.0,149.775,149.7833,149.75,149.775,9200.0
2016-04-27 13:00:00,179.91,179.93,179.87,179.91,10203.0,149.775,149.7916,149.7417,149.775,10203.0
2016-04-27 13:05:00,179.91,179.93,179.85,179.9,9576.0,149.775,149.7916,149.725,149.7666,9576.0
2016-04-27 13:10:00,179.9,179.91,179.85,179.88,30350.0,149.7666,149.775,149.725,149.75,30350.0
2016-04-27 13:15:00,179.87,179.92,179.87,179.9,8700.0,149.7417,149.7833,149.7417,149.7666,8700.0
2016-04-27 13:20:00,179.87,179.87,179.74,179.75,24454.0,149.7417,149.7417,149.6334,149.6418,24454.0
2016-04-27 13:25:00,179.75,179.84,179.72,179.77,76230.0,149.6418,149.7167,149.6168,149.6584,76230.0
2016-04-27 13:30:00,179.75,179.82,179.75,179.81,8419.0,149.6418,149.7,149.6418,149.6917,8419.0
2016-04-27 13:35:00,179.81,179.86,179.81,179.84,4658.0,149.6917,149.7333,149.6917,149.7167,4658.0
2016-04-27 13:40:00,179.88,179.9,179.88,179.89,9435.0,149.75,149.7666,149.75,149.7583,9435.0
2016-04-27 13:45:00,179.89,180.0,179.88,179.96,22535.0,149.7583,149.8499,149.75,149.8166,22535.0
2016-04-27 13:50:00,179.96,179.96,179.89,179.89,7168.0,149.8166,149.8166,149.7583,149.7583,7168.0
2016-04-27 13:55:00,179.89,179.91,179.74,179.74,60475.0,149.7583,149.775,149.6334,149.6334,60475.0
2016-04-27 14:00:00,179.75,179.88,179.49,179.64,166208.0,149.6418,149.75,149.4253,149.5502,166208.0
2016-04-27 14:05:00,179.66,180.26,179.61,180.24,163723.0,149.5668,150.0663,149.5252,150.0497,163723.0
2016-04-27 14:10:00,180.24,180.35,180.08,180.16,85661.0,150.0497,150.1413,149.9165,149.9831,85661.0
2016-04-27 14:15:00,180.17,180.41,180.17,180.34,75060.0,149.9914,150.1912,149.9914,150.1329,75060.0
2016-04-27 14:20:00,180.36,180.49,180.29,180.29,75980.0,150.1496,150.2578,150.0913,150.0913,75980.0
2016-04-27 14:25:00,180.28,180.41,180.24,180.28,81590.0,150.083,150.1912,150.0497,150.083,81590.0
2016-04-27 14:30:00,180.28,180.32,179.92,179.94,93115.0,150.083,150.1163,149.7833,149.7999,93115.0
2016-04-27 14:35:00,179.94,180.08,179.94,179.97,50680.0,149.7999,149.9165,149.7999,149.8249,50680.0
2016-04-27 14:40:00,179.98,180.13,179.93,180.04,32190.0,149.8332,149.9581,149.7916,149.8832,32190.0
2016-04-27 14:45:00,180.03,180.2,179.98,180.05,56670.0,149.8749,150.0164,149.8332,149.8915,56670.0
2016-04-27 14:50:00,180.05,180.21,179.99,180.2,32885.0,149.8915,150.0247,149.8416,150.0164,32885.0
2016-04-27 14:55:00,180.2,180.25,180.12,180.15,34196.0,150.0164,150.058,149.9498,149.9748,34196.0
2016-04-27 15:00:00,180.13,180.42,180.11,180.36,39743.0,149.9581,150.1995,149.9415,150.1496,39743.0
2016-04-27 15:05:00,180.41,180.46,180.29,180.39,33684.0,150.1912,150.2328,150.0913,150.1746,33684.0
2016-04-27 15:10:00,180.39,180.52,180.29,180.46,44943.0,150.1746,150.2828,150.0913,150.2328,44943.0
2016-04-27 15:15:00,180.44,180.6,180.41,180.58,72740.0,150.2162,150.3494,150.1912,150.3327,72740.0
2016-04-27 15:20:00,180.58,180.65,180.52,180.6,44290.0,150.3327,150.391,150.2828,150.3494,44290.0
2016-04-27 15:25:00,180.6,180.6,180.39,180.48,68808.0,150.3494,150.3494,150.1746,150.2495,68808.0
2016-04-27 15:30:00,180.5,180.57,180.46,180.51,47399.0,150.2661,150.3244,150.2328,150.2745,47399.0
2016-04-27 15:35:00,180.52,180.57,180.44,180.54,27469.0,150.2828,150.3244,150.2162,150.2994,27469.0
2016-04-27 15:40:00,180.56,180.58,180.42,180.52,53032.0,150.3161,150.3327,150.1995,150.2828,53032.0
2016-04-27 15:45:00,180.51,180.6,180.42,180.49,49063.0,150.2745,150.3494,150.1995,150.2578,49063.0
2016-04-27 15:50:00,180.48,180.48,180.31,180.32,95093.0,150.2495,150.2495,150.108,150.1163,95093.0
2016-04-27 15:55:00,180.32,180.33,180.14,180.25,118773.0,150.1163,150.1246,149.9664,150.058,118773.0
2016-04-28 09:30:00,179.06,179.2,178.95,179.09,124110.0,149.0673,149.1839,148.9758,149.0923,124110.0
2016-04-28 09:35:00,179.07,179.48,179.06,179.38,134966.0,149.0757,149.417,149.0673,149.3337,134966.0
2016-04-28 09:40:00,179.35,179.53,179.21,179.44,88093.0,149.3088,149.4586,149.1922,149.3837,88093.0
2016-04-28 09:45:00,179.45,179.55,179.32,179.39,54346.0,149.392,149.4753,149.2838,149.3421,54346.0
2016-04-28 09:50:00,179.4,179.49,179.3,179.36,72994.0,149.3504,149.4253,149.2671,149.3171,72994.0
2016-04-28 09:55:00,179.34,179.54,179.33,179.52,45180.0,149.3004,149.4669,149.2921,149.4503,45180.0
2016-04-28 10:00:00,179.49,179.65,179.45,179.61,64506.0,149.4253,149.5585,149.392,149.5252,64506.0
2016-04-28 10:05:00,179.61,179.78,179.61,179.64,69040.0,149.5252,149.6667,149.5252,149.5502,69040.0
2016-04-28 10:10:00,179.64,179.69,179.58,179.66,27891.0,149.5502,149.5918,149.5002,149.5668,27891.0
2016-04-28 10:15:00,179.61,179.63,179.47,179.48,77080.0,149.5252,149.5419,149.4087,149.417,77080.0
2016-04-28 10:20:00,179.49,179.54,179.44,179.5,32761.0,149.4253,149.4669,149.3837,149.4336,32761.0
2016-04-28 10:25:00,179.51,179.66,179.51,179.58,14758.0,149.442,149.5668,149.442,149.5002,14758.0
2016-04-28 10:30:00,179.68,179.68,179.59,179.66,22186.0,149.5835,149.5835,149.5086,149.5668,22186.0
2016-04-28 10:35:00,179.67,179.8,179.65,179.73,12793.0,149.5752,149.6834,149.5585,149.6251,12793.0
2016-04-28 10:40:00,179.76,179.79,179.56,179.58,30731.0,149.6501,149.6751,149.4836,149.5002,30731.0
2016-04-28 10:45:00,179.61,179.97,179.6,179.95,51388.0,149.5252,149.8249,149.5169,149.8083,51388.0
2016-04-28 10:50:00,179.94,179.95,179.81,179.84,15380.0,149.7999,149.8083,149.6917,149.7167,15380.0
2016-04-28 10:55:00,179.86,179.98,179.85,179.86,29366.0,149.7333,149.8332,149.725,149.7333,29366.0
2016-04-28 11:00:00,179.9,179.98,179.87,179.95,36565.0,149.7666,149.8332,149.7417,149.8083,36565.0
2016-04-28 11:05:00,179.94,180.0,179.9,179.9,26186.0,149.7999,149.8499,149.7666,149.7666,26186.0
2016-04-28 11:10:00,179.87,179.93,179.85,179.92,8876.0,149.7417,149.7916,149.725,149.7833,8876.0
2016-04-28 11:15:00,179.94,180.0,179.88,179.94,30498.0,149.7999,149.8499,149.75,149.7999,30498.0
2016-04-28 11:20:00,179.95,180.14,179.95,180.1,32510.0,149.8083,149.9664,149.8083,149.9331,32510.0
2016-04-28 11:25:00,180.1,180.12,180.05,180.06,51816.0,149.9331,149.9498,149.8915,149.8998,51816.0
2016-04-28 11:30:00,180.08,180.14,180.04,180.12,15434.0,149.9165,149.9664,149.8832,149.9498,15434.0
2016-04-28 11:35:00,180.15,180.15,180.07,180.09,6906.0,149.9748,149.9748,149.9082,149.9248,6906.0
2016-04-28 11:40:00,180.09,180.1,180.03,180.04,7150.0,149.9248,149.9331,149.8749,149.8832,7150.0
2016-04-28 11:45:00,180.04,180.04,179.91,179.92,24115.0,149.8832,149.8832,149.775,149.7833,24115.0
2016-04-28 11:50:00,179.93,179.98,179.93,179.95,15179.0,149.7916,149.8332,149.7916,149.8083,15179.0
2016-04-28 11:55:00,179.92,179.92,179.85,179.86,11535.0,149.7833,149.7833,149.725,149.7333,11535.0
2016-04-28 12:00:00,179.87,179.99,179.87,179.98,8501.0,149.7417,149.8416,149.7417,149.8332,8501.0
2016-04-28 12:05:00,179.96,180.0,179.92,179.95,9169.0,149.8166,149.8499,149.7833,149.8083,9169.0
2016-04-28 12:10:00,179.96,179.97,179.85,179.85,4400.0,149.8166,149.8249,149.725,149.725,4400.0
2016-04-28 12:15:00,179.85,179.86,179.69,179.7,24972.0,149.725,149.7333,149.5918,149.6001,24972.0
2016-04-28 12:20:00,179.7,179.74,179.67,179.67,12202.0,149.6001,149.6334,149.5752,149.5752,12202.0
2016-04-28 12:25:00,179.67,179.76,179.67,179.72,11810.0,149.5752,149.6501,149.5752,149.6168,11810.0
2016-04-28 12:30:00,179.72,179.77,179.65,179.75,9665.0,149.6168,149.6584,149.5585,149.6418,9665.0
2016-04-28 12:35:00,179.75,179.76,179.72,179.76,8910.0,149.6418,149.6501,149.6168,149.6501,8910.0
2016-04-28 12:40:00,179.74,179.8,179.71,179.77,27248.0,149.6334,149.6834,149.6085,149.6584,27248.0
2016-04-28 12:45:00,179.76,179.8,179.76,179.78,2467.0,149.6501,149.6834,149.6501,149.6667,2467.0
2016-04-28 12:50:00,179.78,179.88,179.76,179.88,31251.0,149.6667,149.75,149.6501,149.75,31251.0
2016-04-28 12:55:00,179.89,179.94,179.88,179.89,8006.0,149.7583,149.7999,149.75,149.7583,8006.0
2016-04-28 13:00:00,179.9,179.92,179.67,179.68,16075.0,149.7666,149.7833,149.5752,149.5835,16075.0
2016-04-28 13:05:00,179.67,179.72,179.64,179.68,12925.0,149.5752,149.6168,149.5502,149.5835,12925.0
2016-04-28 13:10:00,179.66,179.68,179.54,179.64,23103.0,149.5668,149.5835,149.4669,149.5502,23103.0
2016-04-28 13:15:00,179.63,179.63,179.5,179.51,11282.0,149.5419,149.5419,149.4336,149.442,11282.0
2016-04-28 13:20:00,179.49,179.54,179.46,179.51,21679.0,149.4253,149.4669,149.4003,149.442,21679.0
2016-04-28 13:25:00,179.51,179.57,179.51,179.54,34656.0,149.442,149.4919,149.442,149.4669,34656.0
2016-04-28 13:30:00,179.54,179.6,179.53,179.57,6342.0,149.4669,149.5169,149.4586,149.4919,6342.0
2016-04-28 13:35:00,179.55,179.59,179.55,179.58,9700.0,149.4753,149.5086,149.4753,149.5002,9700.0
2016-04-28 13:40:00,179.56,179.56,179.49,179.55,11882.0,149.4836,149.4836,149.4253,149.4753,11882.0
2016-04-28 13:45:00,179.53,179.58,179.49,179.56,3900.0,149.4586,149.5002,149.4253,149.4836,3900.0
2016-04-28 13:50:00,179.56,179.63,179.56,179.61,3235.0,149.4836,149.5419,149.4836,149.5252,3235.0
2016-04-28 13:55:00,179.61,179.62,179.48,179.49,4085.0,149.5252,149.5335,149.417,149.4253,4085.0
2016-04-28 14:00:00,179.51,179.59,179.43,179.45,14744.0,149.442,149.5086,149.3754,149.392,14744.0
2016-04-28 14:05:00,179.44,179.5,179.44,179.44,5910.0,149.3837,149.4336,149.3837,149.3837,5910.0
2016-04-28 14:10:00,179.46,179.46,179.33,179.38,10841.0,149.4003,149.4003,149.2921,149.3337,10841.0
2016-04-28 14:15:00,179.36,179.36,179.28,179.28,11221.0,149.3171,149.3171,149.2505,149.2505,11221.0
2016-04-28 14:20:00,179.28,179.34,179.23,179.33,24982.0,149.2505,149.3004,149.2089,149.2921,24982.0
2016-04-28 14:25:00,179.34,179.38,179.3,179.38,21232.0,149.3004,149.3337,149.2671,149.3337,21232.0
2016-04-28 14:30:00,179.38,179.4,179.28,179.3,6129.0,149.3337,149.3504,149.2505,149.2671,6129.0
2016-04-28 14:35:00,179.31,179.34,179.09,179.09,12273.0,149.2755,149.3004,149.0923,149.0923,12273.0
2016-04-28 14:40:00,179.1,179.24,179.1,179.19,20804.0,149.1006,149.2172,149.1006,149.1756,20804.0
2016-04-28 14:45:00,179.14,179.15,178.99,179.02,43989.0,149.1339,149.1423,149.0091,149.034,43989.0
2016-04-28 14:50:00,179.01,179.03,178.97,178.98,19089.0,149.0257,149.0424,148.9924,149.0007,19089.0
2016-04-28 14:55:00,178.98,179.01,178.88,179.0,70912.0,149.0007,149.0257,148.9175,149.0174,70912.0
2016-04-28 15:00:00,179.0,179.0,178.86,178.94,20040.0,149.0174,149.0174,148.9008,148.9674,20040.0
2016-04-28 15:05:00,178.95,178.97,178.78,178.78,38112.0,148.9758,148.9924,148.8342,148.8342,38112.0
2016-04-28 15:10:00,178.75,178.76,178.43,178.45,168042.0,148.8093,148.8176,148.5429,148.5595,168042.0
2016-04-28 15:15:00,178.44,178.49,178.27,178.3,136735.0,148.5512,148.5928,148.4097,148.4346,136735.0
2016-04-28 15:20:00,178.31,178.43,178.13,178.15,175595.0,148.443,148.5429,148.2931,148.3098,175595.0
2016-04-28 15:25:00,178.15,178.16,177.78,177.83,192804.0,148.3098,148.3181,148.0017,148.0434,192804.0
2016-04-28 15:30:00,177.86,178.11,177.86,178.04,95492.0,148.0683,148.2765,148.0683,148.2182,95492.0
2016-04-28 15:35:00,178.04,178.23,177.97,178.08,68913.0,148.2182,148.3764,148.1599,148.2515,68913.0
2016-04-28 15:40:00,178.11,178.25,178.08,178.09,83820.0,148.2765,148.393,148.2515,148.2598,83820.0
2016-04-28 15:45:00,178.11,178.32,178.01,178.01,123145.0,148.2765,148.4513,148.1932,148.1932,123145.0
2016-04-28 15:50:00,178.0,178.06,177.8,177.93,132890.0,148.1849,148.2348,148.0184,148.1266,132890.0
2016-04-28 15:55:00,177.92,178.25,177.74,178.19,215867.0,148.1183,148.393,147.9684,148.3431,215867.0
2016-04-29 09:30:00,177.4,177.67,177.34,177.64,117882.0,147.6854,147.9102,147.6354,147.8852,117882.0
2016-04-29 09:35:00,177.68,177.69,177.5,177.6,37028.0,147.9185,147.9268,147.7686,147.8519,37028.0
2016-04-29 09:40:00,177.63,177.71,177.49,177.59,56520.0,147.8769,147.9435,147.7603,147.8436,56520.0
2016-04-29 09:45:00,177.55,177.57,177.22,177.22,77455.0,147.8103,147.8269,147.5355,147.5355,77455.0
2016-04-29 09:50:00,177.2,177.25,177.11,177.13,115654.0,147.5189,147.5605,147.444,147.4606,115654.0
2016-04-29 09:55:00,177.12,177.24,176.97,177.0,99826.0,147.4523,147.5522,147.3274,147.3524,99826.0
2016-04-29 10:00:00,176.97,176.97,176.76,176.87,120465.0,147.3274,147.3274,147.1526,147.2442,120465.0
2016-04-29 10:05:00,176.87,177.01,176.82,176.94,93586.0,147.2442,147.3607,147.2025,147.3024,93586.0
2016-04-29 10:10:00,176.97,177.15,176.91,177.06,114769.0,147.3274,147.4773,147.2775,147.4023,114769.0
2016-04-29 10:15:00,177.05,177.14,177.0,177.13,76625.0,147.394,147.4689,147.3524,147.4606,76625.0
2016-04-29 10:20:00,177.12,177.31,177.1,177.25,55312.0,147.4523,147.6105,147.4356,147.5605,55312.0
2016-04-29 10:25:00,177.24,177.32,177.06,177.28,38692.0,147.5522,147.6188,147.4023,147.5855,38692.0
2016-04-29 10:30:00,177.27,177.44,177.27,177.43,33677.0,147.5772,147.7187,147.5772,147.7104,33677.0
2016-04-29 10:35:00,177.46,177.62,177.45,177.58,63403.0,147.7353,147.8685,147.727,147.8352,63403.0
2016-04-29 10:40:00,177.59,177.6,177.36,177.4,57410.0,147.8436,147.8519,147.6521,147.6854,57410.0
2016-04-29 10:45:00,177.37,177.37,177.13,177.15,62111.0,147.6604,147.6604,147.4606,147.4773,62111.0
2016-04-29 10:50:00,177.15,177.15,176.84,176.9,122852.0,147.4773,147.4773,147.2192,147.2691,122852.0
2016-04-29 10:55:00,176.9,177.01,176.88,176.94,60324.0,147.2691,147.3607,147.2525,147.3024,60324.0
2016-04-29 11:00:00,176.94,176.98,176.75,176.9,96185.0,147.3024,147.3357,147.1443,147.2691,96185.0
2016-04-29 11:05:00,176.92,177.06,176.91,176.99,49660.0,147.2858,147.4023,147.2775,147.3441,49660.0
2016-04-29 11:10:00,176.98,177.12,176.9,177.07,66675.0,147.3357,147.4523,147.2691,147.4107,66675.0
2016-04-29 11:15:00,177.07,177.07,176.75,176.77,94822.0,147.4107,147.4107,147.1443,147.1609,94822.0
2016-04-29 11:20:00,176.77,176.86,176.69,176.74,46706.0,147.1609,147.2358,147.0943,147.1359,46706.0
2016-04-29 11:25:00,176.74,176.87,176.72,176.74,55891.0,147.1359,147.2442,147.1193,147.1359,55891.0
2016-04-29 11:30:00,176.75,176.75,176.55,176.6,72673.0,147.1443,147.1443,146.9778,147.0194,72673.0
2016-04-29 11:35:00,176.6,176.6,176.36,176.5,118818.0,147.0194,147.0194,146.8196,146.9361,118818.0
2016-04-29 11:40:00,176.45,176.52,176.38,176.38,31582.0,146.8945,146.9528,146.8362,146.8362,31582.0
2016-04-29 11:45:00,176.4,176.56,176.29,176.55,54869.0,146.8529,146.9861,146.7613,146.9778,54869.0
2016-04-29 11:50:00,176.53,176.76,176.52,176.73,43304.0,146.9611,147.1526,146.9528,147.1276,43304.0
2016-04-29 11:55:00,176.73,176.74,176.69,176.72,7502.0,147.1276,147.1359,147.0943,147.1193,7502.0
2016-04-29 12:00:00,176.67,176.77,176.57,176.57,32698.0,147.0777,147.1609,146.9944,146.9944,32698.0
2016-04-29 12:05:00,176.61,176.68,176.56,176.63,30365.0,147.0277,147.086,146.9861,147.0444,30365.0
2016-04-29 12:10:00,176.62,176.64,176.5,176.5,12291.0,147.036,147.0527,146.9361,146.9361,12291.0
2016-04-29 12:15:00,176.5,176.81,176.5,176.81,16908.0,146.9361,147.1942,146.9361,147.1942,16908.0
2016-04-29 12:20:00,176.79,176.9,176.79,176.79,17212.0,147.1776,147.2691,147.1776,147.1776,17212.0
2016-04-29 12:25:00,176.78,176.87,176.78,176.85,14225.0,147.1692,147.2442,147.1692,147.2275,14225.0
2016-04-29 12:30:00,176.8,176.96,176.74,176.94,35290.0,147.1859,147.3191,147.1359,147.3024,35290.0
2016-04-29 12:35:00,176.95,177.04,176.87,177.02,28645.0,147.3108,147.3857,147.2442,147.369,28645.0
2016-04-29 12:40:00,177.02,177.02,176.89,176.95,12238.0,147.369,147.369,147.2608,147.3108,12238.0
2016-04-29 12:45:00,176.94,177.07,176.94,177.07,14731.0,147.3024,147.4107,147.3024,147.4107,14731.0
2016-04-29 12:50:00,177.06,177.1,176.91,176.96,25205.0,147.4023,147.4356,147.2775,147.3191,25205.0
2016-04-29 12:55:00,176.94,176.95,176.8,176.83,23975.0,147.3024,147.3108,147.1859,147.2109,23975.0
2016-04-29 13:00:00,176.83,176.88,176.81,176.86,9378.0,147.2109,147.2525,147.1942,147.2358,9378.0
2016-04-29 13:05:00,176.84,177.12,176.84,177.08,54205.0,147.2192,147.4523,147.2192,147.419,54205.0
2016-04-29 13:10:00,177.07,177.27,177.02,177.27,45345.0,147.4107,147.5772,147.369,147.5772,45345.0
2016-04-29 13:15:00,177.25,177.32,177.2,177.32,26424.0,147.5605,147.6188,147.5189,147.6188,26424.0
2016-04-29 13:20:00,177.3,177.33,177.2,177.3,33726.0,147.6021,147.6271,147.5189,147.6021,33726.0
2016-04-29 13:25:00,177.32,177.34,177.2,177.24,67615.0,147.6188,147.6354,147.5189,147.5522,67615.0
2016-04-29 13:30:00,177.22,177.23,177.1,177.11,53323.0,147.5355,147.5439,147.4356,147.444,53323.0
2016-04-29 13:35:00,177.1,177.2,177.0,177.05,75364.0,147.4356,147.5189,147.3524,147.394,75364.0
2016-04-29 13:40:00,177.05,177.05,176.85,176.89,43735.0,147.394,147.394,147.2275,147.2608,43735.0
2016-04-29 13:45:00,176.88,176.89,176.78,176.84,41462.0,147.2525,147.2608,147.1692,147.2192,41462.0
2016-04-29 13:50:00,176.83,176.91,176.76,176.88,47011.0,147.2109,147.2775,147.1526,147.2525,47011.0
2016-04-29 13:55:00,176.86,176.86,176.74,176.78,10683.0,147.2358,147.2358,147.1359,147.1692,10683.0
2016-04-29 14:00:00,176.8,176.95,176.8,176.95,15809.0,147.1859,147.3108,147.1859,147.3108,15809.0
2016-04-29 14:05:00,176.94,176.94,176.63,176.63,27376.0,147.3024,147.3024,147.0444,147.0444,27376.0
2016-04-29 14:10:00,176.65,176.66,176.58,176.64,24951.0,147.061,147.0693,147.0027,147.0527,24951.0
2016-04-29 14:15:00,176.63,176.72,176.47,176.7,30532.0,147.0444,147.1193,146.9112,147.1026,30532.0
2016-04-29 14:20:00,176.71,176.79,176.65,176.74,39866.0,147.111,147.1776,147.061,147.1359,39866.0
2016-04-29 14:25:00,176.75,176.98,176.7,176.9,105380.0,147.1443,147.3357,147.1026,147.2691,105380.0
2016-04-29 14:30:00,176.89,176.91,176.7,176.8,35819.0,147.2608,147.2775,147.1026,147.1859,35819.0
2016-04-29 14:35:00,176.79,176.79,176.67,176.67,32768.0,147.1776,147.1776,147.0777,147.0777,32768.0
2016-04-29 14:40:00,176.67,176.77,176.66,176.71,51980.0,147.0777,147.1609,147.0693,147.111,51980.0
2016-04-29 14:45:00,176.73,177.03,176.7,176.97,61556.0,147.1276,147.3774,147.1026,147.3274,61556.0
2016-04-29 14:50:00,176.97,176.97,176.73,176.87,37078.0,147.3274,147.3274,147.1276,147.2442,37078.0
2016-04-29 14:55:00,176.88,176.95,176.74,176.78,28886.0,147.2525,147.3108,147.1359,147.1692,28886.0
2016-04-29 15:00:00,176.77,176.98,176.74,176.79,58137.0,147.1609,147.3357,147.1359,147.1776,58137.0
2016-04-29 15:05:00,176.78,177.1,176.76,176.97,59652.0,147.1692,147.4356,147.1526,147.3274,59652.0
2016-04-29 15:10:00,176.97,177.18,176.92,177.13,54404.0,147.3274,147.5022,147.2858,147.4606,54404.0
2016-04-29 15:15:00,177.11,177.2,177.06,177.14,37154.0,147.444,147.5189,147.4023,147.4689,37154.0
2016-04-29 15:20:00,177.12,177.27,177.03,177.08,88543.0,147.4523,147.5772,147.3774,147.419,88543.0
2016-04-29 15:25:00,177.08,177.14,176.96,176.97,45385.0,147.419,147.4689,147.3191,147.3274,45385.0
2016-04-29 15:30:00,176.99,177.53,176.99,177.49,122204.0,147.3441,147.7936,147.3441,147.7603,122204.0
2016-04-29 15:35:00,177.52,177.53,177.38,177.42,67133.0,147.7853,147.7936,147.6687,147.702,67133.0
2016-04-29 15:40:00,177.43,177.57,177.43,177.57,43991.0,147.7104,147.8269,147.7104,147.8269,43991.0
2016-04-29 15:45:00,177.6,177.95,177.49,177.57,190823.0,147.8519,148.1433,147.7603,147.8269,190823.0
2016-04-29 15:50:00,177.54,177.65,177.43,177.62,123759.0,147.8019,147.8935,147.7104,147.8685,123759.0
2016-04-29 15:55:00,177.63,177.69,177.37,177.55,161319.0,147.8769,147.9268,147.6604,147.8103,161319.0
2016-05-02 09:30:00,178.08,178.08,177.85,177.95,64601.0,148.2515,148.2515,148.06,148.1433,64601.0
2016-05-02 09:35:00,177.97,178.07,177.77,178.01,53197.0,148.1599,148.2432,147.9934,148.1932,53197.0
2016-05-02 09:40:00,178.06,178.1,177.94,177.94,25760.0,148.2348,148.2681,148.1349,148.1349,25760.0
2016-05-02 09:45:00,177.91,177.91,177.59,177.67,42455.0,148.11,148.11,147.8436,147.9102,42455.0
2016-05-02 09:50:00,177.63,177.86,177.51,177.85,62242.0,147.8769,148.0683,147.777,148.06,62242.0
2016-05-02 09:55:00,177.83,177.87,177.65,177.69,55376.0,148.0434,148.0767,147.8935,147.9268,55376.0
2016-05-02 10:00:00,177.7,177.88,177.58,177.79,83386.0,147.9351,148.085,147.8352,148.0101,83386.0
2016-05-02 10:05:00,177.82,178.06,177.74,178.03,46926.0,148.035,148.2348,147.9684,148.2099,46926.0
2016-05-02 10:10:00,178.05,178.13,177.98,178.05,39044.0,148.2265,148.2931,148.1682,148.2265,39044.0
2016-05-02 10:15:00,178.08,178.3,178.06,178.22,54593.0,148.2515,148.4346,148.2348,148.368,54593.0
2016-05-02 10:20:00,178.2,178.31,178.2,178.25,53912.0,148.3514,148.443,148.3514,148.393,53912.0
2016-05-02 10:25:00,178.3,178.34,178.23,178.24,11587.0,148.4346,148.4679,148.3764,148.3847,11587.0
2016-05-02 10:30:00,178.26,178.31,178.19,178.22,8327.0,148.4013,148.443,148.3431,148.368,8327.0
2016-05-02 10:35:00,178.22,178.23,178.06,178.08,27358.0,148.368,148.3764,148.2348,148.2515,27358.0
2016-05-02 10:40:00,178.08,178.17,178.06,178.13,17399.0,148.2515,148.3264,148.2348,148.2931,17399.0
2016-05-02 10:45:00,178.13,178.33,178.13,178.32,20676.0,148.2931,148.4596,148.2931,148.4513,20676.0
2016-05-02 10:50:00,178.31,178.31,177.95,178.01,30017.0,148.443,148.443,148.1433,148.1932,30017.0
2016-05-02 10:55:00,177.97,178.07,177.93,178.02,12057.0,148.1599,148.2432,148.1266,148.2015,12057.0
2016-05-02 11:00:00,178.04,178.12,178.01,178.09,11059.0,148.2182,148.2848,148.1932,148.2598,11059.0
2016-05-02 11:05:00,178.1,178.26,178.1,178.26,12811.0,148.2681,148.4013,148.2681,148.4013,12811.0
2016-05-02 11:10:00,178.23,178.49,178.23,178.25,34638.0,148.3764,148.5928,148.3764,148.393,34638.0
2016-05-02 11:15:00,178.22,178.34,178.22,178.31,20929.0,148.368,148.4679,148.368,148.443,20929.0
2016-05-02 11:20:00,178.32,178.33,178.16,178.25,22655.0,148.4513,148.4596,148.3181,148.393,22655.0
2016-05-02 11:25:00,178.22,178.28,178.05,178.25,29571.0,148.368,148.418,148.2265,148.393,29571.0
2016-05-02 11:30:00,178.26,178.33,178.17,178.25,22713.0,148.4013,148.4596,148.3264,148.393,22713.0
2016-05-02 11:35:00,178.29,178.44,178.25,178.42,15796.0,148.4263,148.5512,148.393,148.5345,15796.0
2016-05-02 11:40:00,178.41,178.41,178.2,178.2,9375.0,148.5262,148.5262,148.3514,148.3514,9375.0
2016-05-02 11:45:00,178.22,178.23,178.12,178.15,8627.0,148.368,148.3764,148.2848,148.3098,8627.0
2016-05-02 11:50:00,178.15,178.25,178.05,178.19,26369.0,148.3098,148.393,148.2265,148.3431,26369.0
2016-05-02 11:55:00,178.19,178.29,178.01,178.04,22900.0,148.3431,148.4263,148.1932,148.2182,22900.0
2016-05-02 12:00:00,178.0,178.04,177.94,178.03,13003.0,148.1849,148.2182,148.1349,148.2099,13003.0
2016-05-02 12:05:00,178.02,178.08,178.0,178.05,4617.0,148.2015,148.2515,148.1849,148.2265,4617.0
2016-05-02 12:10:00,178.03,178.1,177.98,177.98,3958.0,148.2099,148.2681,148.1682,148.1682,3958.0
2016-05-02 12:15:00,177.99,178.03,177.96,178.02,2898.0,148.1766,148.2099,148.1516,148.2015,2898.0
2016-05-02 12:20:00,178.03,178.09,178.03,178.06,9370.0,148.2099,148.2598,148.2099,148.2348,9370.0
2016-05-02 12:25:00,178.09,178.09,177.99,178.04,4455.0,148.2598,148.2598,148.1766,148.2182,4455.0
2016-05-02 12:30:00,178.0,178.23,178.0,178.17,34156.0,148.1849,148.3764,148.1849,148.3264,34156.0
2016-05-02 12:35:00,178.21,178.27,178.19,178.19,15189.0,148.3597,148.4097,148.3431,148.3431,15189.0
2016-05-02 12:40:00,178.2,178.29,178.13,178.21,25470.0,148.3514,148.4263,148.2931,148.3597,25470.0
2016-05-02 12:45:00,178.23,178.34,178.2,178.31,8375.0,148.3764,148.4679,148.3514,148.443,8375.0
2016-05-02 12:50:00,178.32,178.32,178.28,178.28,2300.0,148.4513,148.4513,148.418,148.418,2300.0
2016-05-02 12:55:00,178.29,178.36,178.27,178.34,10529.0,148.4263,148.4846,148.4097,148.4679,10529.0
2016-05-02 13:00:00,178.34,178.37,178.28,178.28,4350.0,148.4679,148.4929,148.418,148.418,4350.0
2016-05-02 13:05:00,178.27,178.37,178.27,178.29,8260.0,148.4097,148.4929,148.4097,148.4263,8260.0
2016-05-02 13:10:00,178.31,178.51,178.31,178.48,30363.0,148.443,148.6095,148.443,148.5845,30363.0
2016-05-02 13:15:00,178.49,178.51,178.42,178.43,35754.0,148.5928,148.6095,148.5345,148.5429,35754.0
2016-05-02 13:20:00,178.42,178.53,178.42,178.44,10472.0,148.5345,148.6261,148.5345,148.5512,10472.0
2016-05-02 13:25:00,178.44,178.49,178.42,178.48,45667.0,148.5512,148.5928,148.5345,148.5845,45667.0
2016-05-02 13:30:00,178.48,178.52,178.47,178.48,15086.0,148.5845,148.6178,148.5762,148.5845,15086.0
2016-05-02 13:35:00,178.48,178.51,178.44,178.49,2723.0,148.5845,148.6095,148.5512,148.5928,2723.0
2016-05-02 13:40:00,178.48,178.53,178.47,178.47,5697.0,148.5845,148.6261,148.5762,148.5762,5697.0
2016-05-02 13:45:00,178.49,178.55,178.45,178.51,16376.0,148.5928,148.6428,148.5595,148.6095,16376.0
2016-05-02 13:50:00,178.5,178.52,178.47,178.51,16905.0,148.6011,148.6178,148.5762,148.6095,16905.0
2016-05-02 13:55:00,178.49,178.49,178.38,178.41,17110.0,148.5928,148.5928,148.5012,148.5262,17110.0
2016-05-02 14:00:00,178.41,178.44,178.41,178.42,4398.0,148.5262,148.5512,148.5262,148.5345,4398.0
2016-05-02 14:05:00,178.45,178.53,178.45,178.47,33674.0,148.5595,148.6261,148.5595,148.5762,33674.0
2016-05-02 14:10:00,178.47,178.57,178.47,178.56,14763.0,148.5762,148.6594,148.5762,148.6511,14763.0
2016-05-02 14:15:00,178.57,178.66,178.55,178.58,29286.0,148.6594,148.7343,148.6428,148.6677,29286.0
2016-05-02 14:20:00,178.58,178.63,178.55,178.57,10705.0,148.6677,148.7094,148.6428,148.6594,10705.0
2016-05-02 14:25:00,178.58,178.58,178.53,178.56,5570.0,148.6677,148.6677,148.6261,148.6511,5570.0
2016-05-02 14:30:00,178.61,178.64,178.54,178.56,2853.0,148.6927,148.7177,148.6344,148.6511,2853.0
2016-05-02 14:35:00,178.56,178.56,178.48,178.48,10214.0,148.6511,148.6511,148.5845,148.5845,10214.0
2016-05-02 14:40:00,178.47,178.52,178.47,178.49,25270.0,148.5762,148.6178,148.5762,148.5928,25270.0
2016-05-02 14:45:00,178.51,178.59,178.51,178.58,12552.0,148.6095,148.6761,148.6095,148.6677,12552.0
2016-05-02 14:50:00,178.57,178.63,178.5,178.51,11863.0,148.6594,148.7094,148.6011,148.6095,11863.0
2016-05-02 14:55:00,178.52,178.62,178.51,178.59,6901.0,148.6178,148.701,148.6095,148.6761,6901.0
2016-05-02 15:00:00,178.6,178.72,178.59,178.71,31794.0,148.6844,148.7843,148.6761,148.776,31794.0
2016-05-02 15:05:00,178.71,178.72,178.65,178.7,14332.0,148.776,148.7843,148.726,148.7676,14332.0
2016-05-02 15:10:00,178.73,178.74,178.66,178.71,21582.0,148.7926,148.8009,148.7343,148.776,21582.0
2016-05-02 15:15:00,178.73,178.73,178.65,178.67,10587.0,148.7926,148.7926,148.726,148.7427,10587.0
2016-05-02 15:20:00,178.67,178.71,178.6,178.68,25194.0,148.7427,148.776,148.6844,148.751,25194.0
2016-05-02 15:25:00,178.68,178.7,178.67,178.67,15887.0,148.751,148.7676,148.7427,148.7427,15887.0
2016-05-02 15:30:00,178.68,178.68,178.56,178.6,22333.0,148.751,148.751,148.6511,148.6844,22333.0
2016-05-02 15:35:00,178.6,178.8,178.6,178.74,77243.0,148.6844,148.8509,148.6844,148.8009,77243.0
2016-05-02 15:40:00,178.75,178.91,178.74,178.86,39286.0,148.8093,148.9425,148.8009,148.9008,39286.0
2016-05-02 15:45:00,178.87,178.87,178.75,178.75,18164.0,148.9092,148.9092,148.8093,148.8093,18164.0
2016-05-02 15:50:00,178.75,178.76,178.65,178.69,111926.0,148.8093,148.8176,148.726,148.7593,111926.0
2016-05-02 15:55:00,178.71,178.77,178.61,178.71,236294.0,148.776,148.8259,148.6927,148.776,236294.0
2016-05-03 09:30:00,177.48,177.61,177.39,177.42,116943.0,147.752,147.8602,147.6771,147.702,116943.0
2016-05-03 09:35:00,177.43,177.45,177.19,177.39,118763.0,147.7104,147.727,147.5106,147.6771,118763.0
2016-05-03 09:40:00,177.38,177.51,177.28,177.36,50311.0,147.6687,147.777,147.5855,147.6521,50311.0
2016-05-03 09:45:00,177.33,177.37,177.03,177.03,126668.0,147.6271,147.6604,147.3774,147.3774,126668.0
2016-05-03 09:50:00,177.02,177.07,176.88,177.0,115630.0,147.369,147.4107,147.2525,147.3524,115630.0
2016-05-03 09:55:00,176.99,177.17,176.94,177.17,57292.0,147.3441,147.4939,147.3024,147.4939,57292.0
2016-05-03 10:00:00,177.18,177.18,176.85,176.9,79681.0,147.5022,147.5022,147.2275,147.2691,79681.0
2016-05-03 10:05:00,176.9,176.95,176.8,176.89,75110.0,147.2691,147.3108,147.1859,147.2608,75110.0
2016-05-03 10:10:00,176.87,176.89,176.72,176.78,57286.0,147.2442,147.2608,147.1193,147.1692,57286.0
2016-05-03 10:15:00,176.77,176.92,176.7,176.92,42616.0,147.1609,147.2858,147.1026,147.2858,42616.0
2016-05-03 10:20:00,176.93,176.99,176.85,176.95,48923.0,147.2941,147.3441,147.2275,147.3108,48923.0
2016-05-03 10:25:00,176.96,177.12,176.96,177.06,43945.0,147.3191,147.4523,147.3191,147.4023,43945.0
2016-05-03 10:30:00,177.07,177.07,176.94,176.96,50309.0,147.4107,147.4107,147.3024,147.3191,50309.0
2016-05-03 10:35:00,176.93,176.93,176.77,176.91,42428.0,147.2941,147.2941,147.1609,147.2775,42428.0
2016-05-03 10:40:00,176.91,177.05,176.79,176.96,42030.0,147.2775,147.394,147.1776,147.3191,42030.0
2016-05-03 10:45:00,176.93,176.99,176.87,176.88,56907.0,147.2941,147.3441,147.2442,147.2525,56907.0
2016-05-03 10:50:00,176.9,176.99,176.65,176.75,33334.0,147.2691,147.3441,147.061,147.1443,33334.0
2016-05-03 10:55:00,176.71,176.85,176.68,176.75,38079.0,147.111,147.2275,147.086,147.1443,38079.0
2016-05-03 11:00:00,176.75,176.9,176.64,176.89,48360.0,147.1443,147.2691,147.0527,147.2608,48360.0
2016-05-03 11:05:00,176.89,176.92,176.8,176.87,15219.0,147.2608,147.2858,147.1859,147.2442,15219.0
2016-05-03 11:10:00,176.85,176.87,176.71,176.81,25109.0,147.2275,147.2442,147.111,147.1942,25109.0
2016-05-03 11:15:00,176.81,176.88,176.64,176.7,30427.0,147.1942,147.2525,147.0527,147.1026,30427.0
2016-05-03 11:20:00,176.7,176.74,176.6,176.66,26829.0,147.1026,147.1359,147.0194,147.0693,26829.0
2016-05-03 11:25:00,176.66,176.8,176.64,176.65,32825.0,147.0693,147.1859,147.0527,147.061,32825.0
2016-05-03 11:30:00,176.65,176.65,176.48,176.6,66982.0,147.061,147.061,146.9195,147.0194,66982.0
2016-05-03 11:35:00,176.6,176.76,176.6,176.75,25253.0,147.0194,147.1526,147.0194,147.1443,25253.0
2016-05-03 11:40:00,176.75,176.88,176.7,176.88,26005.0,147.1443,147.2525,147.1026,147.2525,26005.0
2016-05-03 11:45:00,176.85,176.98,176.82,176.91,38461.0,147.2275,147.3357,147.2025,147.2775,38461.0
2016-05-03 11:50:00,176.89,176.94,176.84,176.9,24674.0,147.2608,147.3024,147.2192,147.2691,24674.0
2016-05-03 11:55:00,176.88,176.92,176.77,176.87,15097.0,147.2525,147.2858,147.1609,147.2442,15097.0
2016-05-03 12:00:00,176.85,176.95,176.8,176.85,21789.0,147.2275,147.3108,147.1859,147.2275,21789.0
2016-05-03 12:05:00,176.83,176.88,176.76,176.88,7400.0,147.2109,147.2525,147.1526,147.2525,7400.0
2016-05-03 12:10:00,176.84,176.87,176.8,176.8,30302.0,147.2192,147.2442,147.1859,147.1859,30302.0
2016-05-03 12:15:00,176.8,176.88,176.78,176.85,10313.0,147.1859,147.2525,147.1692,147.2275,10313.0
2016-05-03 12:20:00,176.89,176.98,176.81,176.93,12299.0,147.2608,147.3357,147.1942,147.2941,12299.0
2016-05-03 12:25:00,176.97,176.99,176.91,176.95,8864.0,147.3274,147.3441,147.2775,147.3108,8864.0
2016-05-03 12:30:00,176.95,177.03,176.95,177.01,6893.0,147.3108,147.3774,147.3108,147.3607,6893.0
2016-05-03 12:35:00,177.04,177.12,176.94,177.1,13484.0,147.3857,147.4523,147.3024,147.4356,13484.0
2016-05-03 12:40:00,177.11,177.2,177.1,177.13,49489.0,147.444,147.5189,147.4356,147.4606,49489.0
2016-05-03 12:45:00,177.12,177.12,177.06,177.12,3589.0,147.4523,147.4523,147.4023,147.4523,3589.0
2016-05-03 12:50:00,177.12,177.26,177.12,177.15,26838.0,147.4523,147.5688,147.4523,147.4773,26838.0
2016-05-03 12:55:00,177.16,177.23,177.14,177.19,4250.0,147.4856,147.5439,147.4689,147.5106,4250.0
2016-05-03 13:00:00,177.2,177.25,177.16,177.23,36005.0,147.5189,147.5605,147.4856,147.5439,36005.0
2016-05-03 13:05:00,177.22,177.45,177.16,177.44,67024.0,147.5355,147.727,147.4856,147.7187,67024.0
2016-05-03 13:10:00,177.44,177.48,177.38,177.39,40528.0,147.7187,147.752,147.6687,147.6771,40528.0
2016-05-03 13:15:00,177.39,177.48,177.38,177.48,9323.0,147.6771,147.752,147.6687,147.752,9323.0
2016-05-03 13:20:00,177.5,177.55,177.45,177.51,75180.0,147.7686,147.8103,147.727,147.777,75180.0
2016-05-03 13:25:00,177.5,177.61,177.47,177.56,26976.0,147.7686,147.8602,147.7437,147.8186,26976.0
2016-05-03 13:30:00,177.59,177.66,177.53,177.59,53474.0,147.8436,147.9018,147.7936,147.8436,53474.0
2016-05-03 13:35:00,177.6,177.78,177.53,177.75,67973.0,147.8519,148.0017,147.7936,147.9768,67973.0
2016-05-03 13:40:00,177.74,177.83,177.66,177.66,47891.0,147.9684,148.0434,147.9018,147.9018,47891.0
2016-05-03 13:45:00,177.67,177.75,177.66,177.74,42508.0,147.9102,147.9768,147.9018,147.9684,42508.0
2016-05-03 13:50:00,177.74,177.82,177.61,177.61,29713.0,147.9684,148.035,147.8602,147.8602,29713.0
2016-05-03 13:55:00,177.64,177.65,177.54,177.54,23382.0,147.8852,147.8935,147.8019,147.8019,23382.0
2016-05-03 14:00:00,177.55,177.62,177.53,177.6,17812.0,147.8103,147.8685,147.7936,147.8519,17812.0
2016-05-03 14:05:00,177.57,177.67,177.55,177.65,15336.0,147.8269,147.9102,147.8103,147.8935,15336.0
2016-05-03 14:10:00,177.64,177.69,177.44,177.44,41070.0,147.8852,147.9268,147.7187,147.7187,41070.0
2016-05-03 14:15:00,177.48,177.51,177.32,177.36,29739.0,147.752,147.777,147.6188,147.6521,29739.0
2016-05-03 14:20:00,177.36,177.44,177.3,177.39,12066.0,147.6521,147.7187,147.6021,147.6771,12066.0
2016-05-03 14:25:00,177.39,177.49,177.33,177.48,19802.0,147.6771,147.7603,147.6271,147.752,19802.0
2016-05-03 14:30:00,177.49,177.52,177.44,177.49,12827.0,147.7603,147.7853,147.7187,147.7603,12827.0
2016-05-03 14:35:00,177.56,177.65,177.56,177.6,7519.0,147.8186,147.8935,147.8186,147.8519,7519.0
2016-05-03 14:40:00,177.55,177.55,177.44,177.48,11867.0,147.8103,147.8103,147.7187,147.752,11867.0
2016-05-03 14:45:00,177.46,177.55,177.29,177.33,25934.0,147.7353,147.8103,147.5938,147.6271,25934.0
2016-05-03 14:50:00,177.31,177.41,177.3,177.41,7684.0,147.6105,147.6937,147.6021,147.6937,7684.0
2016-05-03 14:55:00,177.42,177.52,177.35,177.48,14815.0,147.702,147.7853,147.6438,147.752,14815.0
2016-05-03 15:00:00,177.5,177.52,177.36,177.39,73060.0,147.7686,147.7853,147.6521,147.6771,73060.0
2016-05-03 15:05:00,177.4,177.52,177.38,177.47,110502.0,147.6854,147.7853,147.6687,147.7437,110502.0
2016-05-03 15:10:00,177.48,177.49,177.2,177.21,127120.0,147.752,147.7603,147.5189,147.5272,127120.0
2016-05-03 15:15:00,177.22,177.29,177.18,177.27,109743.0,147.5355,147.5938,147.5022,147.5772,109743.0
2016-05-03 15:20:00,177.28,177.32,177.09,177.21,116536.0,147.5855,147.6188,147.4273,147.5272,116536.0
2016-05-03 15:25:00,177.21,177.36,177.19,177.24,129486.0,147.5272,147.6521,147.5106,147.5522,129486.0
2016-05-03 15:30:00,177.24,177.32,176.98,177.05,158689.0,147.5522,147.6188,147.3357,147.394,158689.0
2016-05-03 15:35:00,177.04,177.17,176.97,177.11,135035.0,147.3857,147.4939,147.3274,147.444,135035.0
2016-05-03 15:40:00,177.11,177.15,176.98,177.05,131191.0,147.444,147.4773,147.3357,147.394,131191.0
2016-05-03 15:45:00,177.06,177.4,177.06,177.36,220117.0,147.4023,147.6854,147.4023,147.6521,220117.0
2016-05-03 15:50:00,177.35,177.45,177.32,177.42,285603.0,147.6438,147.727,147.6188,147.702,285603.0
2016-05-03 15:55:00,177.42,177.42,177.19,177.28,334369.0,147.702,147.702,147.5106,147.5855,334369.0
2016-05-04 09:30:00,176.38,176.58,176.3,176.5,167167.0,146.8362,147.0027,146.7696,146.9361,167167.0
2016-05-04 09:35:00,176.51,176.51,176.1,176.12,89473.0,146.9445,146.9445,146.6031,146.6198,89473.0
2016-05-04 09:40:00,176.11,176.23,176.0,176.06,79400.0,146.6115,146.7114,146.5199,146.5698,79400.0
2016-05-04 09:45:00,176.09,176.38,176.05,176.37,55458.0,146.5948,146.8362,146.5615,146.8279,55458.0
2016-05-04 09:50:00,176.35,176.58,176.35,176.57,63720.0,146.8113,147.0027,146.8113,146.9944,63720.0
2016-05-04 09:55:00,176.56,176.75,176.56,176.72,127898.0,146.9861,147.1443,146.9861,147.1193,127898.0
2016-05-04 10:00:00,176.72,176.92,176.72,176.82,204121.0,147.1193,147.2858,147.1193,147.2025,204121.0
2016-05-04 10:05:00,176.8,176.81,176.63,176.72,22826.0,147.1859,147.1942,147.0444,147.1193,22826.0
2016-05-04 10:10:00,176.73,177.21,176.73,177.03,129122.0,147.1276,147.5272,147.1276,147.3774,129122.0
2016-05-04 10:15:00,177.05,177.07,176.87,176.96,24184.0,147.394,147.4107,147.2442,147.3191,24184.0
2016-05-04 10:20:00,177.02,177.04,176.92,176.94,27812.0,147.369,147.3857,147.2858,147.3024,27812.0
2016-05-04 10:25:00,176.97,177.01,176.89,176.95,25008.0,147.3274,147.3607,147.2608,147.3108,25008.0
2016-05-04 10:30:00,176.93,177.01,176.76,176.9,78155.0,147.2941,147.3607,147.1526,147.2691,78155.0
2016-05-04 10:35:00,176.83,176.92,176.67,176.85,34124.0,147.2109,147.2858,147.0777,147.2275,34124.0
2016-05-04 10:40:00,176.86,176.88,176.6,176.66,44994.0,147.2358,147.2525,147.0194,147.0693,44994.0
2016-05-04 10:45:00,176.64,176.67,176.51,176.57,35499.0,147.0527,147.0777,146.9445,146.9944,35499.0
2016-05-04 10:50:00,176.59,176.62,176.5,176.61,20625.0,147.0111,147.036,146.9361,147.0277,20625.0
2016-05-04 10:55:00,176.63,176.68,176.55,176.61,40580.0,147.0444,147.086,146.9778,147.0277,40580.0
2016-05-04 11:00:00,176.6,176.77,176.5,176.72,47176.0,147.0194,147.1609,146.9361,147.1193,47176.0
2016-05-04 11:05:00,176.73,176.74,176.62,176.62,11873.0,147.1276,147.1359,147.036,147.036,11873.0
2016-05-04 11:10:00,176.63,176.66,176.53,176.53,13656.0,147.0444,147.0693,146.9611,146.9611,13656.0
2016-05-04 11:15:00,176.55,176.55,176.35,176.46,17909.0,146.9778,146.9778,146.8113,146.9028,17909.0
2016-05-04 11:20:00,176.42,176.43,176.3,176.4,21818.0,146.8695,146.8779,146.7696,146.8529,21818.0
2016-05-04 11:25:00,176.38,176.41,176.23,176.28,13973.0,146.8362,146.8612,146.7114,146.753,13973.0
2016-05-04 11:30:00,176.26,176.39,176.18,176.38,24082.0,146.7363,146.8446,146.6697,146.8362,24082.0
2016-05-04 11:35:00,176.4,176.47,176.33,176.45,28868.0,146.8529,146.9112,146.7946,146.8945,28868.0
2016-05-04 11:40:00,176.42,176.44,176.29,176.31,15665.0,146.8695,146.8862,146.7613,146.778,15665.0
2016-05-04 11:45:00,176.3,176.43,176.3,176.4,38689.0,146.7696,146.8779,146.7696,146.8529,38689.0
2016-05-04 11:50:00,176.41,176.41,176.31,176.33,26510.0,146.8612,146.8612,146.778,146.7946,26510.0
2016-05-04 11:55:00,176.32,176.41,176.3,176.37,190035.0,146.7863,146.8612,146.7696,146.8279,190035.0
2016-05-04 12:00:00,176.35,176.43,176.31,176.41,15404.0,146.8113,146.8779,146.778,146.8612,15404.0
2016-05-04 12:05:00,176.4,176.51,176.35,176.37,30419.0,146.8529,146.9445,146.8113,146.8279,30419.0
2016-05-04 12:10:00,176.36,176.51,176.36,176.49,11295.0,146.8196,146.9445,146.8196,146.9278,11295.0
2016-05-04 12:15:00,176.49,176.54,176.47,176.47,11196.0,146.9278,146.9694,146.9112,146.9112,11196.0
2016-05-04 12:20:00,176.44,176.54,176.44,176.53,7353.0,146.8862,146.9694,146.8862,146.9611,7353.0
2016-05-04 12:25:00,176.57,176.57,176.39,176.41,10568.0,146.9944,146.9944,146.8446,146.8612,10568.0
2016-05-04 12:30:00,176.41,176.5,176.41,176.5,3825.0,146.8612,146.9361,146.8612,146.9361,3825.0
2016-05-04 12:35:00,176.48,176.5,176.36,176.38,10787.0,146.9195,146.9361,146.8196,146.8362,10787.0
2016-05-04 12:40:00,176.36,176.36,176.26,176.27,20446.0,146.8196,146.8196,146.7363,146.7447,20446.0
2016-05-04 12:45:00,176.27,176.32,176.26,176.26,9039.0,146.7447,146.7863,146.7363,146.7363,9039.0
2016-05-04 12:50:00,176.21,176.24,176.18,176.22,14619.0,146.6947,146.7197,146.6697,146.703,14619.0
2016-05-04 12:55:00,176.19,176.2,176.11,176.11,16531.0,146.6781,146.6864,146.6115,146.6115,16531.0
2016-05-04 13:00:00,176.11,176.2,176.08,176.15,21056.0,146.6115,146.6864,146.5865,146.6448,21056.0
2016-05-04 13:05:00,176.15,176.22,176.15,176.17,6483.0,146.6448,146.703,146.6448,146.6614,6483.0
2016-05-04 13:10:00,176.15,176.19,176.09,176.17,25460.0,146.6448,146.6781,146.5948,146.6614,25460.0
2016-05-04 13:15:00,176.19,176.3,176.15,176.3,22400.0,146.6781,146.7696,146.6448,146.7696,22400.0
2016-05-04 13:20:00,176.3,176.33,176.25,176.26,11584.0,146.7696,146.7946,146.728,146.7363,11584.0
2016-05-04 13:25:00,176.25,176.41,176.22,176.4,25843.0,146.728,146.8612,146.703,146.8529,25843.0
2016-05-04 13:30:00,176.4,176.42,176.33,176.35,35378.0,146.8529,146.8695,146.7946,146.8113,35378.0
2016-05-04 13:35:00,176.38,176.4,176.24,176.28,13861.0,146.8362,146.8529,146.7197,146.753,13861.0
2016-05-04 13:40:00,176.26,176.3,176.2,176.2,19249.0,146.7363,146.7696,146.6864,146.6864,19249.0
2016-05-04 13:45:00,176.2,176.22,176.13,176.18,33249.0,146.6864,146.703,146.6281,146.6697,33249.0
2016-05-04 13:50:00,176.2,176.33,176.15,176.18,24528.0,146.6864,146.7946,146.6448,146.6697,24528.0
2016-05-04 13:55:00,176.19,176.19,176.06,176.08,16266.0,146.6781,146.6781,146.5698,146.5865,16266.0
2016-05-04 14:00:00,176.05,176.06,175.95,176.0,55812.0,146.5615,146.5698,146.4783,146.5199,55812.0
2016-05-04 14:05:00,175.98,176.01,175.9,176.01,168653.0,146.5032,146.5282,146.4366,146.5282,168653.0
2016-05-04 14:10:00,176.0,176.03,175.92,176.0,25389.0,146.5199,146.5449,146.4533,146.5199,25389.0
2016-05-04 14:15:00,175.99,176.07,175.94,176.06,15807.0,146.5116,146.5782,146.4699,146.5698,15807.0
2016-05-04 14:20:00,176.06,176.19,176.02,176.15,29172.0,146.5698,146.6781,146.5365,146.6448,29172.0
2016-05-04 14:25:00,176.18,176.3,176.17,176.3,33058.0,146.6697,146.7696,146.6614,146.7696,33058.0
2016-05-04 14:30:00,176.3,176.34,176.28,176.32,20199.0,146.7696,146.8029,146.753,146.7863,20199.0
2016-05-04 14:35:00,176.31,176.37,176.27,176.32,24963.0,146.778,146.8279,146.7447,146.7863,24963.0
2016-05-04 14:40:00,176.33,176.38,176.23,176.23,24571.0,146.7946,146.8362,146.7114,146.7114,24571.0
2016-05-04 14:45:00,176.24,176.3,176.23,176.28,12883.0,146.7197,146.7696,146.7114,146.753,12883.0
2016-05-04 14:50:00,176.26,176.34,176.21,176.25,48589.0,146.7363,146.8029,146.6947,146.728,48589.0
2016-05-04 14:55:00,176.24,176.25,176.2,176.22,16856.0,146.7197,146.728,146.6864,146.703,16856.0
2016-05-04 15:00:00,176.21,176.29,176.08,176.16,14145.0,146.6947,146.7613,146.5865,146.6531,14145.0
2016-05-04 15:05:00,176.18,176.19,176.09,176.16,6750.0,146.6697,146.6781,146.5948,146.6531,6750.0
2016-05-04 15:10:00,176.17,176.3,176.1,176.3,25241.0,146.6614,146.7696,146.6031,146.7696,25241.0
2016-05-04 15:15:00,176.31,176.35,176.24,176.28,38248.0,146.778,146.8113,146.7197,146.753,38248.0
2016-05-04 15:20:00,176.28,176.37,176.25,176.33,22341.0,146.753,146.8279,146.728,146.7946,22341.0
2016-05-04 15:25:00,176.34,176.34,176.2,176.23,18709.0,146.8029,146.8029,146.6864,146.7114,18709.0
2016-05-04 15:30:00,176.22,176.35,176.22,176.32,33202.0,146.703,146.8113,146.703,146.7863,33202.0
2016-05-04 15:35:00,176.33,176.41,176.28,176.35,37716.0,146.7946,146.8612,146.753,146.8113,37716.0
2016-05-04 15:40:00,176.35,176.61,176.34,176.5,73838.0,146.8113,147.0277,146.8029,146.9361,73838.0
2016-05-04 15:45:00,176.48,176.59,176.48,176.56,51834.0,146.9195,147.0111,146.9195,146.9861,51834.0
2016-05-04 15:50:00,176.56,176.56,176.39,176.39,65728.0,146.9861,146.9861,146.8446,146.8446,65728.0
2016-05-04 15:55:00,176.37,176.37,176.22,176.33,94292.0,146.8279,146.8279,146.703,146.7946,94292.0
2016-05-05 09:30:00,176.83,176.87,176.71,176.77,68216.0,147.2109,147.2442,147.111,147.1609,68216.0
2016-05-05 09:35:00,176.77,176.91,176.64,176.89,56549.0,147.1609,147.2775,147.0527,147.2608,56549.0
2016-05-05 09:40:00,176.91,176.91,176.61,176.65,56112.0,147.2775,147.2775,147.0277,147.061,56112.0
2016-05-05 09:45:00,176.64,176.67,176.53,176.58,38489.0,147.0527,147.0777,146.9611,147.0027,38489.0
2016-05-05 09:50:00,176.59,176.79,176.56,176.74,41717.0,147.0111,147.1776,146.9861,147.1359,41717.0
2016-05-05 09:55:00,176.77,176.81,176.61,176.71,34947.0,147.1609,147.1942,147.0277,147.111,34947.0
2016-05-05 10:00:00,176.69,176.99,176.65,176.99,44676.0,147.0943,147.3441,147.061,147.3441,44676.0
2016-05-05 10:05:00,176.99,177.06,176.93,177.01,65038.0,147.3441,147.4023,147.2941,147.3607,65038.0
2016-05-05 10:10:00,177.03,177.17,176.99,177.16,28767.0,147.3774,147.4939,147.3441,147.4856,28767.0
2016-05-05 10:15:00,177.18,177.22,177.04,177.12,61609.0,147.5022,147.5355,147.3857,147.4523,61609.0
2016-05-05 10:20:00,177.13,177.15,177.02,177.04,39566.0,147.4606,147.4773,147.369,147.3857,39566.0
2016-05-05 10:25:00,177.0,177.07,176.79,176.81,50143.0,147.3524,147.4107,147.1776,147.1942,50143.0
2016-05-05 10:30:00,176.82,176.93,176.78,176.92,26645.0,147.2025,147.2941,147.1692,147.2858,26645.0
2016-05-05 10:35:00,176.91,176.91,176.73,176.77,34872.0,147.2775,147.2775,147.1276,147.1609,34872.0
2016-05-05 10:40:00,176.74,176.86,176.67,176.84,29294.0,147.1359,147.2358,147.0777,147.2192,29294.0
2016-05-05 10:45:00,176.85,176.86,176.73,176.83,9593.0,147.2275,147.2358,147.1276,147.2109,9593.0
2016-05-05 10:50:00,176.83,176.89,176.8,176.86,6127.0,147.2109,147.2608,147.1859,147.2358,6127.0
2016-05-05 10:55:00,176.88,176.91,176.79,176.83,11215.0,147.2525,147.2775,147.1776,147.2109,11215.0
2016-05-05 11:00:00,176.85,176.91,176.77,176.82,15384.0,147.2275,147.2775,147.1609,147.2025,15384.0
2016-05-05 11:05:00,176.86,176.87,176.78,176.79,10539.0,147.2358,147.2442,147.1692,147.1776,10539.0
2016-05-05 11:10:00,176.77,176.8,176.7,176.71,8340.0,147.1609,147.1859,147.1026,147.111,8340.0
2016-05-05 11:15:00,176.71,176.91,176.71,176.89,11568.0,147.111,147.2775,147.111,147.2608,11568.0
2016-05-05 11:20:00,176.86,176.86,176.51,176.51,53468.0,147.2358,147.2358,146.9445,146.9445,53468.0
2016-05-05 11:25:00,176.51,176.62,176.5,176.6,9768.0,146.9445,147.036,146.9361,147.0194,9768.0
2016-05-05 11:30:00,176.6,176.66,176.6,176.63,20785.0,147.0194,147.0693,147.0194,147.0444,20785.0
2016-05-05 11:35:00,176.68,176.92,176.68,176.86,28769.0,147.086,147.2858,147.086,147.2358,28769.0
2016-05-05 11:40:00,176.87,177.0,176.87,177.0,13546.0,147.2442,147.3524,147.2442,147.3524,13546.0
2016-05-05 11:45:00,177.02,177.02,176.94,176.96,6171.0,147.369,147.369,147.3024,147.3191,6171.0
2016-05-05 11:50:00,176.98,177.01,176.96,176.98,10943.0,147.3357,147.3607,147.3191,147.3357,10943.0
2016-05-05 11:55:00,176.96,177.02,176.96,177.01,8132.0,147.3191,147.369,147.3191,147.3607,8132.0
2016-05-05 12:00:00,176.99,177.04,176.96,176.99,12898.0,147.3441,147.3857,147.3191,147.3441,12898.0
2016-05-05 12:05:00,177.0,177.04,176.87,176.88,5560.0,147.3524,147.3857,147.2442,147.2525,5560.0
2016-05-05 12:10:00,176.91,176.94,176.89,176.94,3350.0,147.2775,147.3024,147.2608,147.3024,3350.0
2016-05-05 12:15:00,176.96,176.97,176.87,176.88,6516.0,147.3191,147.3274,147.2442,147.2525,6516.0
2016-05-05 12:20:00,176.9,176.9,176.77,176.8,13429.0,147.2691,147.2691,147.1609,147.1859,13429.0
2016-05-05 12:25:00,176.77,176.78,176.73,176.76,7179.0,147.1609,147.1692,147.1276,147.1526,7179.0
2016-05-05 12:30:00,176.74,176.79,176.69,176.77,22427.0,147.1359,147.1776,147.0943,147.1609,22427.0
2016-05-05 12:35:00,176.75,176.76,176.73,176.73,1673.0,147.1443,147.1526,147.1276,147.1276,1673.0
2016-05-05 12:40:00,176.73,176.76,176.69,176.75,22387.0,147.1276,147.1526,147.0943,147.1443,22387.0
2016-05-05 12:45:00,176.71,176.75,176.63,176.75,5494.0,147.111,147.1443,147.0444,147.1443,5494.0
2016-05-05 12:50:00,176.76,176.77,176.74,176.75,5003.0,147.1526,147.1609,147.1359,147.1443,5003.0
2016-05-05 12:55:00,176.75,176.78,176.7,176.7,6401.0,147.1443,147.1692,147.1026,147.1026,6401.0
2016-05-05 13:00:00,176.7,176.72,176.59,176.59,9173.0,147.1026,147.1193,147.0111,147.0111,9173.0
2016-05-05 13:05:00,176.62,176.63,176.51,176.51,10515.0,147.036,147.0444,146.9445,146.9445,10515.0
2016-05-05 13:10:00,176.48,176.49,176.34,176.37,53306.0,146.9195,146.9278,146.8029,146.8279,53306.0
2016-05-05 13:15:00,176.35,176.35,176.25,176.34,27668.0,146.8113,146.8113,146.728,146.8029,27668.0
2016-05-05 13:20:00,176.33,176.34,176.15,176.17,16491.0,146.7946,146.8029,146.6448,146.6614,16491.0
2016-05-05 13:25:00,176.16,176.21,176.1,176.12,28575.0,146.6531,146.6947,146.6031,146.6198,28575.0
2016-05-05 13:30:00,176.1,176.2,176.08,176.13,39347.0,146.6031,146.6864,146.5865,146.6281,39347.0
2016-05-05 13:35:00,176.13,176.15,176.05,176.12,10867.0,146.6281,146.6448,146.5615,146.6198,10867.0
2016-05-05 13:40:00,176.18,176.24,176.16,176.19,17325.0,146.6697,146.7197,146.6531,146.6781,17325.0
2016-05-05 13:45:00,176.22,176.26,176.14,176.14,8862.0,146.703,146.7363,146.6364,146.6364,8862.0
2016-05-05 13:50:00,176.13,176.23,176.13,176.16,9836.0,146.6281,146.7114,146.6281,146.6531,9836.0
2016-05-05 13:55:00,176.12,176.19,176.08,176.16,8151.0,146.6198,146.6781,146.5865,146.6531,8151.0
2016-05-05 14:00:00,176.17,176.25,176.09,176.24,6865.0,146.6614,146.728,146.5948,146.7197,6865.0
2016-05-05 14:05:00,176.24,176.29,176.22,176.25,19269.0,146.7197,146.7613,146.703,146.728,19269.0
2016-05-05 14:10:00,176.26,176.29,176.2,176.25,7764.0,146.7363,146.7613,146.6864,146.728,7764.0
2016-05-05 14:15:00,176.25,176.28,176.12,176.12,14336.0,146.728,146.753,146.6198,146.6198,14336.0
2016-05-05 14:20:00,176.15,176.37,176.14,176.31,14030.0,146.6448,146.8279,146.6364,146.778,14030.0
2016-05-05 14:25:00,176.32,176.34,176.23,176.23,8482.0,146.7863,146.8029,146.7114,146.7114,8482.0
2016-05-05 14:30:00,176.23,176.27,176.14,176.17,10718.0,146.7114,146.7447,146.6364,146.6614,10718.0
2016-05-05 14:35:00,176.21,176.27,176.21,176.22,4269.0,146.6947,146.7447,146.6947,146.703,4269.0
2016-05-05 14:40:00,176.2,176.36,176.17,176.33,10387.0,146.6864,146.8196,146.6614,146.7946,10387.0
2016-05-05 14:45:00,176.35,176.39,176.27,176.3,5712.0,146.8113,146.8446,146.7447,146.7696,5712.0
2016-05-05 14:50:00,176.28,176.34,176.2,176.2,8073.0,146.753,146.8029,146.6864,146.6864,8073.0
2016-05-05 14:55:00,176.19,176.26,176.1,176.1,9570.0,146.6781,146.7363,146.6031,146.6031,9570.0
2016-05-05 15:00:00,176.11,176.16,176.0,176.02,11242.0,146.6115,146.6531,146.5199,146.5365,11242.0
2016-05-05 15:05:00,176.05,176.08,176.0,176.06,18716.0,146.5615,146.5865,146.5199,146.5698,18716.0
2016-05-05 15:10:00,176.05,176.2,176.03,176.16,18472.0,146.5615,146.6864,146.5449,146.6531,18472.0
2016-05-05 15:15:00,176.18,176.19,176.03,176.19,13573.0,146.6697,146.6781,146.5449,146.6781,13573.0
2016-05-05 15:20:00,176.16,176.29,176.14,176.29,16190.0,146.6531,146.7613,146.6364,146.7613,16190.0
2016-05-05 15:25:00,176.32,176.34,176.17,176.24,24192.0,146.7863,146.8029,146.6614,146.7197,24192.0
2016-05-05 15:30:00,176.25,176.26,176.18,176.26,29385.0,146.728,146.7363,146.6697,146.7363,29385.0
2016-05-05 15:35:00,176.27,176.27,176.13,176.19,12316.0,146.7447,146.7447,146.6281,146.6781,12316.0
2016-05-05 15:40:00,176.21,176.33,176.2,176.32,19388.0,146.6947,146.7946,146.6864,146.7863,19388.0
2016-05-05 15:45:00,176.33,176.38,176.23,176.23,20159.0,146.7946,146.8362,146.7114,146.7114,20159.0
2016-05-05 15:50:00,176.24,176.29,176.19,176.24,46653.0,146.7197,146.7613,146.6781,146.7197,46653.0
2016-05-05 15:55:00,176.25,176.47,176.18,176.45,42877.0,146.728,146.9112,146.6697,146.8945,42877.0
2016-05-06 09:30:00,175.69,175.98,175.68,175.88,118462.0,146.2618,146.5032,146.2535,146.42,118462.0
2016-05-06 09:35:00,175.87,176.46,175.83,176.27,104468.0,146.4117,146.9028,146.3784,146.7447,104468.0
2016-05-06 09:40:00,176.29,176.64,176.28,176.43,123343.0,146.7613,147.0527,146.753,146.8779,123343.0
2016-05-06 09:45:00,176.44,176.49,176.27,176.29,59688.0,146.8862,146.9278,146.7447,146.7613,59688.0
2016-05-06 09:50:00,176.29,176.44,176.26,176.41,27830.0,146.7613,146.8862,146.7363,146.8612,27830.0
2016-05-06 09:55:00,176.45,176.47,176.25,176.26,29112.0,146.8945,146.9112,146.728,146.7363,29112.0
2016-05-06 10:00:00,176.29,176.45,176.22,176.42,23954.0,146.7613,146.8945,146.703,146.8695,23954.0
2016-05-06 10:05:00,176.42,176.68,176.37,176.61,58678.0,146.8695,147.086,146.8279,147.0277,58678.0
2016-05-06 10:10:00,176.63,176.66,176.48,176.48,14691.0,147.0444,147.0693,146.9195,146.9195,14691.0
2016-05-06 10:15:00,176.44,176.55,176.4,176.47,30085.0,146.8862,146.9778,146.8529,146.9112,30085.0
2016-05-06 10:20:00,176.47,176.47,176.21,176.22,75419.0,146.9112,146.9112,146.6947,146.703,75419.0
2016-05-06 10:25:00,176.23,176.28,176.15,176.25,35341.0,146.7114,146.753,146.6448,146.728,35341.0
2016-05-06 10:30:00,176.21,176.35,176.12,176.25,27573.0,146.6947,146.8113,146.6198,146.728,27573.0
2016-05-06 10:35:00,176.26,176.28,175.94,176.0,29739.0,146.7363,146.753,146.4699,146.5199,29739.0
2016-05-06 10:40:00,176.0,176.05,175.83,175.98,41147.0,146.5199,146.5615,146.3784,146.5032,41147.0
2016-05-06 10:45:00,175.95,175.96,175.8,175.92,36137.0,146.4783,146.4866,146.3534,146.4533,36137.0
2016-05-06 10:50:00,175.9,175.94,175.74,175.85,12363.0,146.4366,146.4699,146.3034,146.395,12363.0
2016-05-06 10:55:00,175.88,175.91,175.77,175.87,31410.0,146.42,146.445,146.3284,146.4117,31410.0
2016-05-06 11:00:00,175.88,176.07,175.88,176.01,20080.0,146.42,146.5782,146.42,146.5282,20080.0
2016-05-06 11:05:00,176.0,176.11,175.97,176.0,24481.0,146.5199,146.6115,146.4949,146.5199,24481.0
2016-05-06 11:10:00,176.02,176.16,176.02,176.09,30449.0,146.5365,146.6531,146.5365,146.5948,30449.0
2016-05-06 11:15:00,176.11,176.45,176.1,176.39,33035.0,146.6115,146.8945,146.6031,146.8446,33035.0
2016-05-06 11:20:00,176.43,176.48,176.36,176.42,23501.0,146.8779,146.9195,146.8196,146.8695,23501.0
2016-05-06 11:25:00,176.42,176.61,176.42,176.54,23579.0,146.8695,147.0277,146.8695,146.9694,23579.0
2016-05-06 11:30:00,176.52,176.58,176.47,176.51,16562.0,146.9528,147.0027,146.9112,146.9445,16562.0
2016-05-06 11:35:00,176.4,176.55,176.38,176.54,25749.0,146.8529,146.9778,146.8362,146.9694,25749.0
2016-05-06 11:40:00,176.54,176.59,176.47,176.47,11375.0,146.9694,147.0111,146.9112,146.9112,11375.0
2016-05-06 11:45:00,176.47,176.47,176.33,176.33,11416.0,146.9112,146.9112,146.7946,146.7946,11416.0
2016-05-06 11:50:00,176.31,176.37,176.3,176.32,16152.0,146.778,146.8279,146.7696,146.7863,16152.0
2016-05-06 11:55:00,176.34,176.36,176.3,176.3,12713.0,146.8029,146.8196,146.7696,146.7696,12713.0
2016-05-06 12:00:00,176.31,176.36,176.28,176.34,11527.0,146.778,146.8196,146.753,146.8029,11527.0
2016-05-06 12:05:00,176.31,176.45,176.31,176.42,5482.0,146.778,146.8945,146.778,146.8695,5482.0
2016-05-06 12:10:00,176.4,176.48,176.35,176.47,29040.0,146.8529,146.9195,146.8113,146.9112,29040.0
2016-05-06 12:15:00,176.45,176.45,176.33,176.38,21711.0,146.8945,146.8945,146.7946,146.8362,21711.0
2016-05-06 12:20:00,176.39,176.47,176.32,176.45,31030.0,146.8446,146.9112,146.7863,146.8945,31030.0
2016-05-06 12:25:00,176.44,176.44,176.33,176.33,16776.0,146.8862,146.8862,146.7946,146.7946,16776.0
2016-05-06 12:30:00,176.36,176.36,176.26,176.29,6260.0,146.8196,146.8196,146.7363,146.7613,6260.0
2016-05-06 12:35:00,176.28,176.4,176.25,176.33,32229.0,146.753,146.8529,146.728,146.7946,32229.0
2016-05-06 12:40:00,176.37,176.44,176.34,176.43,19159.0,146.8279,146.8862,146.8029,146.8779,19159.0
2016-05-06 12:45:00,176.41,176.42,176.33,176.36,16114.0,146.8612,146.8695,146.7946,146.8196,16114.0
2016-05-06 12:50:00,176.37,176.37,176.3,176.32,2831.0,146.8279,146.8279,146.7696,146.7863,2831.0
2016-05-06 12:55:00,176.34,176.52,176.33,176.5,22761.0,146.8029,146.9528,146.7946,146.9361,22761.0
2016-05-06 13:00:00,176.5,176.57,176.49,176.53,23894.0,146.9361,146.9944,146.9278,146.9611,23894.0
2016-05-06 13:05:00,176.55,176.75,176.55,176.72,19649.0,146.9778,147.1443,146.9778,147.1193,19649.0
2016-05-06 13:10:00,176.72,176.84,176.7,176.78,62188.0,147.1193,147.2192,147.1026,147.1692,62188.0
2016-05-06 13:15:00,176.81,176.88,176.78,176.85,10923.0,147.1942,147.2525,147.1692,147.2275,10923.0
2016-05-06 13:20:00,176.84,176.86,176.77,176.84,9627.0,147.2192,147.2358,147.1609,147.2192,9627.0
2016-05-06 13:25:00,176.82,176.89,176.76,176.76,11445.0,147.2025,147.2608,147.1526,147.1526,11445.0
2016-05-06 13:30:00,176.79,176.81,176.72,176.79,31345.0,147.1776,147.1942,147.1193,147.1776,31345.0
2016-05-06 13:35:00,176.78,176.88,176.75,176.76,13265.0,147.1692,147.2525,147.1443,147.1526,13265.0
2016-05-06 13:40:00,176.76,176.77,176.62,176.62,119275.0,147.1526,147.1609,147.036,147.036,119275.0
2016-05-06 13:45:00,176.62,176.78,176.62,176.76,9520.0,147.036,147.1692,147.036,147.1526,9520.0
2016-05-06 13:50:00,176.75,176.86,176.75,176.85,5190.0,147.1443,147.2358,147.1443,147.2275,5190.0
2016-05-06 13:55:00,176.83,177.05,176.78,177.04,25988.0,147.2109,147.394,147.1692,147.3857,25988.0
2016-05-06 14:00:00,177.04,177.21,177.01,177.17,53148.0,147.3857,147.5272,147.3607,147.4939,53148.0
2016-05-06 14:05:00,177.16,177.33,177.14,177.31,56160.0,147.4856,147.6271,147.4689,147.6105,56160.0
2016-05-06 14:10:00,177.31,177.32,177.17,177.22,53018.0,147.6105,147.6188,147.4939,147.5355,53018.0
2016-05-06 14:15:00,177.22,177.34,177.22,177.34,37884.0,147.5355,147.6354,147.5355,147.6354,37884.0
2016-05-06 14:20:00,177.35,177.39,177.27,177.28,147456.0,147.6438,147.6771,147.5772,147.5855,147456.0
2016-05-06 14:25:00,177.27,177.34,177.24,177.28,16737.0,147.5772,147.6354,147.5522,147.5855,16737.0
2016-05-06 14:30:00,177.28,177.28,177.19,177.23,14118.0,147.5855,147.5855,147.5106,147.5439,14118.0
2016-05-06 14:35:00,177.25,177.3,177.17,177.29,15040.0,147.5605,147.6021,147.4939,147.5938,15040.0
2016-05-06 14:40:00,177.26,177.39,177.25,177.34,18439.0,147.5688,147.6771,147.5605,147.6354,18439.0
2016-05-06 14:45:00,177.33,177.4,177.28,177.29,34092.0,147.6271,147.6854,147.5855,147.5938,34092.0
2016-05-06 14:50:00,177.27,177.4,177.22,177.37,28258.0,147.5772,147.6854,147.5355,147.6604,28258.0
2016-05-06 14:55:00,177.36,177.36,177.19,177.19,19586.0,147.6521,147.6521,147.5106,147.5106,19586.0
2016-05-06 15:00:00,177.17,177.36,177.16,177.3,45038.0,147.4939,147.6521,147.4856,147.6021,45038.0
2016-05-06 15:05:00,177.31,177.33,177.18,177.22,13242.0,147.6105,147.6271,147.5022,147.5355,13242.0
2016-05-06 15:10:00,177.22,177.3,177.2,177.2,11380.0,147.5355,147.6021,147.5189,147.5189,11380.0
2016-05-06 15:15:00,177.21,177.28,177.16,177.24,24643.0,147.5272,147.5855,147.4856,147.5522,24643.0
2016-05-06 15:20:00,177.2,177.29,177.19,177.28,11877.0,147.5189,147.5938,147.5106,147.5855,11877.0
2016-05-06 15:25:00,177.28,177.31,177.22,177.24,17633.0,147.5855,147.6105,147.5355,147.5522,17633.0
2016-05-06 15:30:00,177.23,177.26,177.08,177.1,33244.0,147.5439,147.5688,147.419,147.4356,33244.0
2016-05-06 15:35:00,177.11,177.26,177.1,177.18,32881.0,147.444,147.5688,147.4356,147.5022,32881.0
2016-05-06 15:40:00,177.18,177.2,177.04,177.04,41448.0,147.5022,147.5189,147.3857,147.3857,41448.0
2016-05-06 15:45:00,177.06,177.15,177.04,177.05,40016.0,147.4023,147.4773,147.3857,147.394,40016.0
2016-05-06 15:50:00,177.06,177.15,177.05,177.13,48765.0,147.4023,147.4773,147.394,147.4606,48765.0
2016-05-06 15:55:00,177.12,177.34,177.12,177.34,155626.0,147.4523,147.6354,147.4523,147.6354,155626.0
2016-05-09 09:30:00,177.25,177.44,177.07,177.43,88162.0,147.5605,147.7187,147.4107,147.7104,88162.0
2016-05-09 09:35:00,177.45,177.51,177.38,177.47,31618.0,147.727,147.777,147.6687,147.7437,31618.0
2016-05-09 09:40:00,177.48,177.76,177.4,177.71,67997.0,147.752,147.9851,147.6854,147.9435,67997.0
2016-05-09 09:45:00,177.7,177.76,177.51,177.52,44953.0,147.9351,147.9851,147.777,147.7853,44953.0
2016-05-09 09:50:00,177.51,177.54,177.37,177.47,28376.0,147.777,147.8019,147.6604,147.7437,28376.0
2016-05-09 09:55:00,177.45,177.65,177.45,177.65,22515.0,147.727,147.8935,147.727,147.8935,22515.0
2016-05-09 10:00:00,177.66,177.73,177.51,177.56,39545.0,147.9018,147.9601,147.777,147.8186,39545.0
2016-05-09 10:05:00,177.6,177.7,177.6,177.66,17362.0,147.8519,147.9351,147.8519,147.9018,17362.0
2016-05-09 10:10:00,177.64,177.64,177.42,177.45,25754.0,147.8852,147.8852,147.702,147.727,25754.0
2016-05-09 10:15:00,177.44,177.54,177.42,177.42,23610.0,147.7187,147.8019,147.702,147.702,23610.0
2016-05-09 10:20:00,177.48,177.51,177.25,177.25,19915.0,147.752,147.777,147.5605,147.5605,19915.0
2016-05-09 10:25:00,177.21,177.21,177.09,177.14,20418.0,147.5272,147.5272,147.4273,147.4689,20418.0
2016-05-09 10:30:00,177.1,177.16,177.05,177.16,32405.0,147.4356,147.4856,147.394,147.4856,32405.0
2016-05-09 10:35:00,177.16,177.19,176.94,177.0,37861.0,147.4856,147.5106,147.3024,147.3524,37861.0
2016-05-09 10:40:00,177.0,177.15,177.0,177.11,15341.0,147.3524,147.4773,147.3524,147.444,15341.0
2016-05-09 10:45:00,177.1,177.15,177.02,177.13,7263.0,147.4356,147.4773,147.369,147.4606,7263.0
2016-05-09 10:50:00,177.16,177.18,177.05,177.16,13211.0,147.4856,147.5022,147.394,147.4856,13211.0
2016-05-09 10:55:00,177.15,177.16,177.03,177.07,25705.0,147.4773,147.4856,147.3774,147.4107,25705.0
2016-05-09 11:00:00,177.04,177.2,177.01,177.14,10446.0,147.3857,147.5189,147.3607,147.4689,10446.0
2016-05-09 11:05:00,177.11,177.17,177.03,177.03,12908.0,147.444,147.4939,147.3774,147.3774,12908.0
2016-05-09 11:10:00,177.04,177.04,176.68,176.68,36853.0,147.3857,147.3857,147.086,147.086,36853.0
2016-05-09 11:15:00,176.67,176.68,176.62,176.68,21412.0,147.0777,147.086,147.036,147.086,21412.0
2016-05-09 11:20:00,176.64,176.76,176.64,176.76,26646.0,147.0527,147.1526,147.0527,147.1526,26646.0
2016-05-09 11:25:00,176.76,176.79,176.7,176.73,22583.0,147.1526,147.1776,147.1026,147.1276,22583.0
2016-05-09 11:30:00,176.73,176.77,176.66,176.75,20547.0,147.1276,147.1609,147.0693,147.1443,20547.0
2016-05-09 11:35:00,176.76,176.8,176.72,176.8,5732.0,147.1526,147.1859,147.1193,147.1859,5732.0
2016-05-09 11:40:00,176.79,176.86,176.76,176.84,8798.0,147.1776,147.2358,147.1526,147.2192,8798.0
2016-05-09 11:45:00,176.88,176.96,176.88,176.95,9366.0,147.2525,147.3191,147.2525,147.3108,9366.0
2016-05-09 11:50:00,176.96,177.0,176.91,176.91,7213.0,147.3191,147.3524,147.2775,147.2775,7213.0
2016-05-09 11:55:00,176.89,176.94,176.87,176.87,21301.0,147.2608,147.3024,147.2442,147.2442,21301.0
2016-05-09 12:00:00,176.84,176.9,176.8,176.88,8880.0,147.2192,147.2691,147.1859,147.2525,8880.0
2016-05-09 12:05:00,176.89,176.94,176.75,176.75,6331.0,147.2608,147.3024,147.1443,147.1443,6331.0
2016-05-09 12:10:00,176.74,176.86,176.71,176.86,7875.0,147.1359,147.2358,147.111,147.2358,7875.0
2016-05-09 12:15:00,176.86,176.87,176.77,176.86,8476.0,147.2358,147.2442,147.1609,147.2358,8476.0
2016-05-09 12:20:00,176.86,176.98,176.83,176.97,30127.0,147.2358,147.3357,147.2109,147.3274,30127.0
2016-05-09 12:25:00,176.99,177.0,176.95,176.98,14379.0,147.3441,147.3524,147.3108,147.3357,14379.0
2016-05-09 12:30:00,176.99,176.99,176.94,176.96,4640.0,147.3441,147.3441,147.3024,147.3191,4640.0
2016-05-09 12:35:00,176.95,176.95,176.88,176.88,11955.0,147.3108,147.3108,147.2525,147.2525,11955.0
2016-05-09 12:40:00,176.88,176.93,176.85,176.85,6649.0,147.2525,147.2941,147.2275,147.2275,6649.0
2016-05-09 12:45:00,176.85,176.93,176.82,176.83,19653.0,147.2275,147.2941,147.2025,147.2109,19653.0
2016-05-09 12:50:00,176.82,176.83,176.74,176.83,10561.0,147.2025,147.2109,147.1359,147.2109,10561.0
2016-05-09 12:55:00,176.84,176.95,176.83,176.94,2774.0,147.2192,147.3108,147.2109,147.3024,2774.0
2016-05-09 13:00:00,176.91,176.93,176.88,176.93,2200.0,147.2775,147.2941,147.2525,147.2941,2200.0
2016-05-09 13:05:00,176.93,177.03,176.9,177.03,2440.0,147.2941,147.3774,147.2691,147.3774,2440.0
2016-05-09 13:10:00,177.04,177.12,177.04,177.08,13419.0,147.3857,147.4523,147.3857,147.419,13419.0
2016-05-09 13:15:00,177.07,177.1,177.02,177.03,15482.0,147.4107,147.4356,147.369,147.3774,15482.0
2016-05-09 13:20:00,177.04,177.05,177.0,177.04,5095.0,147.3857,147.394,147.3524,147.3857,5095.0
2016-05-09 13:25:00,177.03,177.09,177.03,177.06,2200.0,147.3774,147.4273,147.3774,147.4023,2200.0
2016-05-09 13:30:00,177.08,177.14,177.05,177.09,12227.0,147.419,147.4689,147.394,147.4273,12227.0
2016-05-09 13:35:00,177.09,177.14,176.98,176.98,15461.0,147.4273,147.4689,147.3357,147.3357,15461.0
2016-05-09 13:40:00,177.0,177.13,177.0,177.13,10425.0,147.3524,147.4606,147.3524,147.4606,10425.0
2016-05-09 13:45:00,177.1,177.12,177.0,177.04,7899.0,147.4356,147.4523,147.3524,147.3857,7899.0
2016-05-09 13:50:00,177.06,177.1,177.02,177.03,12206.0,147.4023,147.4356,147.369,147.3774,12206.0
2016-05-09 13:55:00,177.02,177.03,176.93,176.94,18170.0,147.369,147.3774,147.2941,147.3024,18170.0
2016-05-09 14:00:00,176.95,177.01,176.89,176.89,213926.0,147.3108,147.3607,147.2608,147.2608,213926.0
2016-05-09 14:05:00,176.89,176.91,176.77,176.8,64333.0,147.2608,147.2775,147.1609,147.1859,64333.0
2016-05-09 14:10:00,176.79,176.92,176.78,176.89,40678.0,147.1776,147.2858,147.1692,147.2608,40678.0
2016-05-09 14:15:00,176.89,176.89,176.8,176.85,7239.0,147.2608,147.2608,147.1859,147.2275,7239.0
2016-05-09 14:20:00,176.86,176.94,176.82,176.9,18804.0,147.2358,147.3024,147.2025,147.2691,18804.0
2016-05-09 14:25:00,176.91,177.0,176.91,176.92,32975.0,147.2775,147.3524,147.2775,147.2858,32975.0
2016-05-09 14:30:00,176.93,176.98,176.91,176.91,11145.0,147.2941,147.3357,147.2775,147.2775,11145.0
2016-05-09 14:35:00,176.91,177.02,176.9,177.02,11035.0,147.2775,147.369,147.2691,147.369,11035.0
2016-05-09 14:40:00,177.02,177.03,176.98,177.02,19440.0,147.369,147.3774,147.3357,147.369,19440.0
2016-05-09 14:45:00,177.03,177.08,177.0,177.08,19704.0,147.3774,147.419,147.3524,147.419,19704.0
2016-05-09 14:50:00,177.08,177.26,177.08,177.24,28166.0,147.419,147.5688,147.419,147.5522,28166.0
2016-05-09 14:55:00,177.24,177.34,177.24,177.3,17657.0,147.5522,147.6354,147.5522,147.6021,17657.0
2016-05-09 15:00:00,177.31,177.32,177.27,177.31,6182.0,147.6105,147.6188,147.5772,147.6105,6182.0
2016-05-09 15:05:00,177.31,177.32,177.2,177.24,15413.0,147.6105,147.6188,147.5189,147.5522,15413.0
2016-05-09 15:10:00,177.24,177.27,177.22,177.25,8358.0,147.5522,147.5772,147.5355,147.5605,8358.0
2016-05-09 15:15:00,177.26,177.27,177.18,177.21,9804.0,147.5688,147.5772,147.5022,147.5272,9804.0
2016-05-09 15:20:00,177.2,177.24,177.19,177.19,2865.0,147.5189,147.5522,147.5106,147.5106,2865.0
2016-05-09 15:25:00,177.2,177.23,177.18,177.18,7818.0,147.5189,147.5439,147.5022,147.5022,7818.0
2016-05-09 15:30:00,177.16,177.21,177.07,177.1,23788.0,147.4856,147.5272,147.4107,147.4356,23788.0
2016-05-09 15:35:00,177.12,177.18,177.11,177.13,18855.0,147.4523,147.5022,147.444,147.4606,18855.0
2016-05-09 15:40:00,177.12,177.22,177.08,177.09,19225.0,147.4523,147.5355,147.419,147.4273,19225.0
2016-05-09 15:45:00,177.1,177.2,177.1,177.13,50963.0,147.4356,147.5189,147.4356,147.4606,50963.0
2016-05-09 15:50:00,177.14,177.14,176.94,176.94,46054.0,147.4689,147.4689,147.3024,147.3024,46054.0
2016-05-09 15:55:00,176.95,177.03,176.9,176.99,84115.0,147.3108,147.3774,147.2691,147.3441,84115.0
2016-05-10 09:30:00,177.72,178.09,177.64,178.09,111512.0,147.9518,148.2598,147.8852,148.2598,111512.0
2016-05-10 09:35:00,178.08,178.25,178.02,178.11,49838.0,148.2515,148.393,148.2015,148.2765,49838.0
2016-05-10 09:40:00,178.15,178.42,178.13,178.36,76249.0,148.3098,148.5345,148.2931,148.4846,76249.0
2016-05-10 09:45:00,178.37,178.58,178.37,178.56,75735.0,148.4929,148.6677,148.4929,148.6511,75735.0
2016-05-10 09:50:00,178.58,178.59,178.47,178.47,81699.0,148.6677,148.6761,148.5762,148.5762,81699.0
2016-05-10 09:55:00,178.49,178.56,178.46,178.54,39693.0,148.5928,148.6511,148.5678,148.6344,39693.0
2016-05-10 10:00:00,178.54,178.54,178.44,178.46,47909.0,148.6344,148.6344,148.5512,148.5678,47909.0
2016-05-10 10:05:00,178.47,178.47,178.3,178.3,66399.0,148.5762,148.5762,148.4346,148.4346,66399.0
2016-05-10 10:10:00,178.3,178.47,178.29,178.4,38263.0,148.4346,148.5762,148.4263,148.5179,38263.0
2016-05-10 10:15:00,178.41,178.61,178.41,178.58,69027.0,148.5262,148.6927,148.5262,148.6677,69027.0
2016-05-10 10:20:00,178.57,178.68,178.45,178.45,91789.0,148.6594,148.751,148.5595,148.5595,91789.0
2016-05-10 10:25:00,178.47,178.51,178.42,178.49,27713.0,148.5762,148.6095,148.5345,148.5928,27713.0
2016-05-10 10:30:00,178.5,178.64,178.46,178.63,32132.0,148.6011,148.7177,148.5678,148.7094,32132.0
2016-05-10 10:35:00,178.63,178.71,178.62,178.64,22094.0,148.7094,148.776,148.701,148.7177,22094.0
2016-05-10 10:40:00,178.65,178.78,178.65,178.72,52215.0,148.726,148.8342,148.726,148.7843,52215.0
2016-05-10 10:45:00,178.73,178.8,178.72,178.75,36653.0,148.7926,148.8509,148.7843,148.8093,36653.0
2016-05-10 10:50:00,178.75,178.77,178.64,178.69,33960.0,148.8093,148.8259,148.7177,148.7593,33960.0
2016-05-10 10:55:00,178.69,178.71,178.66,178.7,14385.0,148.7593,148.776,148.7343,148.7676,14385.0
2016-05-10 11:00:00,178.7,178.73,178.65,178.7,35930.0,148.7676,148.7926,148.726,148.7676,35930.0
2016-05-10 11:05:00,178.69,178.7,178.63,178.69,38708.0,148.7593,148.7676,148.7094,148.7593,38708.0
2016-05-10 11:10:00,178.69,178.72,178.67,178.68,41283.0,148.7593,148.7843,148.7427,148.751,41283.0
2016-05-10 11:15:00,178.68,178.69,178.62,178.65,25183.0,148.751,148.7593,148.701,148.726,25183.0
2016-05-10 11:20:00,178.64,178.64,178.54,178.57,39017.0,148.7177,148.7177,148.6344,148.6594,39017.0
2016-05-10 11:25:00,178.58,178.61,178.52,178.6,27057.0,148.6677,148.6927,148.6178,148.6844,27057.0
2016-05-10 11:30:00,178.6,178.75,178.59,178.75,19514.0,148.6844,148.8093,148.6761,148.8093,19514.0
2016-05-10 11:35:00,178.75,178.79,178.72,178.79,21491.0,148.8093,148.8426,148.7843,148.8426,21491.0
2016-05-10 11:40:00,178.77,178.8,178.67,178.78,11160.0,148.8259,148.8509,148.7427,148.8342,11160.0
2016-05-10 11:45:00,178.77,178.83,178.76,178.8,41829.0,148.8259,148.8759,148.8176,148.8509,41829.0
2016-05-10 11:50:00,178.8,178.91,178.78,178.89,37593.0,148.8509,148.9425,148.8342,148.9258,37593.0
2016-05-10 11:55:00,178.89,178.9,178.83,178.84,10673.0,148.9258,148.9341,148.8759,148.8842,10673.0
2016-05-10 12:00:00,178.85,178.91,178.85,178.88,28376.0,148.8925,148.9425,148.8925,148.9175,28376.0
2016-05-10 12:05:00,178.89,178.93,178.88,178.9,8545.0,148.9258,148.9591,148.9175,148.9341,8545.0
2016-05-10 12:10:00,178.91,179.0,178.91,178.99,27827.0,148.9425,149.0174,148.9425,149.0091,27827.0
2016-05-10 12:15:00,179.0,179.03,178.97,179.01,30150.0,149.0174,149.0424,148.9924,149.0257,30150.0
2016-05-10 12:20:00,179.02,179.02,178.98,178.99,16112.0,149.034,149.034,149.0007,149.0091,16112.0
2016-05-10 12:25:00,179.0,179.02,178.96,178.99,41944.0,149.0174,149.034,148.9841,149.0091,41944.0
2016-05-10 12:30:00,178.98,179.02,178.87,178.87,43876.0,149.0007,149.034,148.9092,148.9092,43876.0
2016-05-10 12:35:00,178.87,178.94,178.87,178.92,15084.0,148.9092,148.9674,148.9092,148.9508,15084.0
2016-05-10 12:40:00,178.92,178.98,178.9,178.97,25810.0,148.9508,149.0007,148.9341,148.9924,25810.0
2016-05-10 12:45:00,178.96,178.98,178.91,178.91,18366.0,148.9841,149.0007,148.9425,148.9425,18366.0
2016-05-10 12:50:00,178.91,178.93,178.87,178.93,7260.0,148.9425,148.9591,148.9092,148.9591,7260.0
2016-05-10 12:55:00,178.95,178.95,178.89,178.93,7057.0,148.9758,148.9758,148.9258,148.9591,7057.0
2016-05-10 13:00:00,178.94,178.95,178.88,178.88,5944.0,148.9674,148.9758,148.9175,148.9175,5944.0
2016-05-10 13:05:00,178.88,178.97,178.88,178.9,10212.0,148.9175,148.9924,148.9175,148.9341,10212.0
2016-05-10 13:10:00,178.89,178.91,178.83,178.83,12816.0,148.9258,148.9425,148.8759,148.8759,12816.0
2016-05-10 13:15:00,178.85,178.86,178.8,178.81,10702.0,148.8925,148.9008,148.8509,148.8592,10702.0
2016-05-10 13:20:00,178.81,178.85,178.81,178.82,6515.0,148.8592,148.8925,148.8592,148.8675,6515.0
2016-05-10 13:25:00,178.83,178.83,178.7,178.76,45533.0,148.8759,148.8759,148.7676,148.8176,45533.0
2016-05-10 13:30:00,178.77,178.8,178.76,178.8,14659.0,148.8259,148.8509,148.8176,148.8509,14659.0
2016-05-10 13:35:00,178.8,178.82,178.78,178.8,5288.0,148.8509,148.8675,148.8342,148.8509,5288.0
2016-05-10 13:40:00,178.8,178.83,178.8,178.83,18194.0,148.8509,148.8759,148.8509,148.8759,18194.0
2016-05-10 13:45:00,178.85,178.87,178.82,178.85,16939.0,148.8925,148.9092,148.8675,148.8925,16939.0
2016-05-10 13:50:00,178.84,178.93,178.84,178.93,34233.0,148.8842,148.9591,148.8842,148.9591,34233.0
2016-05-10 13:55:00,178.92,178.98,178.9,178.93,25273.0,148.9508,149.0007,148.9341,148.9591,25273.0
2016-05-10 14:00:00,178.93,178.96,178.9,178.94,24284.0,148.9591,148.9841,148.9341,148.9674,24284.0
2016-05-10 14:05:00,178.93,178.94,178.89,178.89,10059.0,148.9591,148.9674,148.9258,148.9258,10059.0
2016-05-10 14:10:00,178.9,178.92,178.85,178.85,6104.0,148.9341,148.9508,148.8925,148.8925,6104.0
2016-05-10 14:15:00,178.86,178.88,178.83,178.84,8106.0,148.9008,148.9175,148.8759,148.8842,8106.0
2016-05-10 14:20:00,178.86,178.88,178.84,178.86,4674.0,148.9008,148.9175,148.8842,148.9008,4674.0
2016-05-10 14:25:00,178.85,178.96,178.84,178.93,16380.0,148.8925,148.9841,148.8842,148.9591,16380.0
2016-05-10 14:30:00,178.91,178.91,178.85,178.88,8306.0,148.9425,148.9425,148.8925,148.9175,8306.0
2016-05-10 14:35:00,178.88,178.92,178.85,178.87,7675.0,148.9175,148.9508,148.8925,148.9092,7675.0
2016-05-10 14:40:00,178.87,178.94,178.87,178.92,8385.0,148.9092,148.9674,148.9092,148.9508,8385.0
2016-05-10 14:45:00,178.93,178.97,178.92,178.93,48412.0,148.9591,148.9924,148.9508,148.9591,48412.0
2016-05-10 14:50:00,178.92,178.93,178.85,178.88,121491.0,148.9508,148.9591,148.8925,148.9175,121491.0
2016-05-10 14:55:00,178.86,178.9,178.84,178.85,10700.0,148.9008,148.9341,148.8842,148.8925,10700.0
2016-05-10 15:00:00,178.84,178.93,178.81,178.9,15051.0,148.8842,148.9591,148.8592,148.9341,15051.0
2016-05-10 15:05:00,178.9,178.95,178.89,178.95,11356.0,148.9341,148.9758,148.9258,148.9758,11356.0
2016-05-10 15:10:00,178.94,178.99,178.94,178.99,13610.0,148.9674,149.0091,148.9674,149.0091,13610.0
2016-05-10 15:15:00,178.99,179.05,178.96,178.98,46780.0,149.0091,149.059,148.9841,149.0007,46780.0
2016-05-10 15:20:00,178.98,179.07,178.97,179.04,58887.0,149.0007,149.0757,148.9924,149.0507,58887.0
2016-05-10 15:25:00,179.06,179.13,179.03,179.05,60095.0,149.0673,149.1256,149.0424,149.059,60095.0
2016-05-10 15:30:00,179.06,179.06,179.0,179.0,25231.0,149.0673,149.0673,149.0174,149.0174,25231.0
2016-05-10 15:35:00,179.0,179.05,179.0,179.05,15374.0,149.0174,149.059,149.0174,149.059,15374.0
2016-05-10 15:40:00,179.03,179.2,179.03,179.19,75218.0,149.0424,149.1839,149.0424,149.1756,75218.0
2016-05-10 15:45:00,179.18,179.23,179.14,179.15,57896.0,149.1672,149.2089,149.1339,149.1423,57896.0
2016-05-10 15:50:00,179.16,179.22,179.15,179.18,58750.0,149.1506,149.2005,149.1423,149.1672,58750.0
2016-05-10 15:55:00,179.18,179.27,179.14,179.2,152809.0,149.1672,149.2422,149.1339,149.1839,152809.0
2016-05-11 09:30:00,178.7,178.78,178.63,178.77,129483.0,148.7676,148.8342,148.7094,148.8259,129483.0
2016-05-11 09:35:00,178.76,178.86,178.65,178.78,77192.0,148.8176,148.9008,148.726,148.8342,77192.0
2016-05-11 09:40:00,178.79,178.8,178.53,178.59,70304.0,148.8426,148.8509,148.6261,148.6761,70304.0
2016-05-11 09:45:00,178.61,178.74,178.58,178.67,18087.0,148.6927,148.8009,148.6677,148.7427,18087.0
2016-05-11 09:50:00,178.66,178.66,178.47,178.47,27534.0,148.7343,148.7343,148.5762,148.5762,27534.0
2016-05-11 09:55:00,178.48,178.5,178.42,178.46,27326.0,148.5845,148.6011,148.5345,148.5678,27326.0
2016-05-11 10:00:00,178.45,178.45,178.3,178.36,45201.0,148.5595,148.5595,148.4346,148.4846,45201.0
2016-05-11 10:05:00,178.33,178.42,178.32,178.39,74251.0,148.4596,148.5345,148.4513,148.5096,74251.0
2016-05-11 10:10:00,178.39,178.45,178.27,178.44,34463.0,148.5096,148.5595,148.4097,148.5512,34463.0
2016-05-11 10:15:00,178.43,178.48,178.37,178.37,32440.0,148.5429,148.5845,148.4929,148.4929,32440.0
2016-05-11 10:20:00,178.39,178.53,178.39,178.53,29358.0,148.5096,148.6261,148.5096,148.6261,29358.0
2016-05-11 10:25:00,178.53,178.58,178.52,178.56,44770.0,148.6261,148.6677,148.6178,148.6511,44770.0
2016-05-11 10:30:00,178.61,178.93,178.61,178.84,115547.0,148.6927,148.9591,148.6927,148.8842,115547.0
2016-05-11 10:35:00,178.83,178.94,178.75,178.77,55208.0,148.8759,148.9674,148.8093,148.8259,55208.0
2016-05-11 10:40:00,178.77,178.77,178.58,178.64,23443.0,148.8259,148.8259,148.6677,148.7177,23443.0
2016-05-11 10:45:00,178.65,178.7,178.61,178.65,44511.0,148.726,148.7676,148.6927,148.726,44511.0
2016-05-11 10:50:00,178.64,178.68,178.61,178.62,11906.0,148.7177,148.751,148.6927,148.701,11906.0
2016-05-11 10:55:00,178.64,178.75,178.63,178.68,31612.0,148.7177,148.8093,148.7094,148.751,31612.0
2016-05-11 11:00:00,178.66,178.66,178.28,178.28,62427.0,148.7343,148.7343,148.418,148.418,62427.0
2016-05-11 11:05:00,178.28,178.28,178.17,178.28,36936.0,148.418,148.418,148.3264,148.418,36936.0
2016-05-11 11:10:00,178.3,178.44,178.25,178.4,26963.0,148.4346,148.5512,148.393,148.5179,26963.0
2016-05-11 11:15:00,178.4,178.48,178.38,178.43,10022.0,148.5179,148.5845,148.5012,148.5429,10022.0
2016-05-11 11:20:00,178.45,178.49,178.41,178.46,14495.0,148.5595,148.5928,148.5262,148.5678,14495.0
2016-05-11 11:25:00,178.47,178.52,178.36,178.36,41017.0,148.5762,148.6178,148.4846,148.4846,41017.0
2016-05-11 11:30:00,178.36,178.38,178.25,178.28,14985.0,148.4846,148.5012,148.393,148.418,14985.0
2016-05-11 11:35:00,178.3,178.44,178.28,178.28,21720.0,148.4346,148.5512,148.418,148.418,21720.0
2016-05-11 11:40:00,178.29,178.35,178.2,178.35,20851.0,148.4263,148.4763,148.3514,148.4763,20851.0
2016-05-11 11:45:00,178.35,178.38,178.31,178.31,9614.0,148.4763,148.5012,148.443,148.443,9614.0
2016-05-11 11:50:00,178.24,178.3,178.2,178.24,9446.0,148.3847,148.4346,148.3514,148.3847,9446.0
2016-05-11 11:55:00,178.26,178.27,178.2,178.21,15300.0,148.4013,148.4097,148.3514,148.3597,15300.0
2016-05-11 12:00:00,178.21,178.31,178.14,178.25,26040.0,148.3597,148.443,148.3014,148.393,26040.0
2016-05-11 12:05:00,178.25,178.29,178.21,178.29,10846.0,148.393,148.4263,148.3597,148.4263,10846.0
2016-05-11 12:10:00,178.29,178.29,178.24,178.27,4783.0,148.4263,148.4263,148.3847,148.4097,4783.0
2016-05-11 12:15:00,178.27,178.3,178.24,178.25,5459.0,148.4097,148.4346,148.3847,148.393,5459.0
2016-05-11 12:20:00,178.29,178.29,178.24,178.25,8943.0,148.4263,148.4263,148.3847,148.393,8943.0
2016-05-11 12:25:00,178.23,178.29,178.22,178.24,6492.0,148.3764,148.4263,148.368,148.3847,6492.0
2016-05-11 12:30:00,178.23,178.26,178.19,178.26,2543.0,148.3764,148.4013,148.3431,148.4013,2543.0
2016-05-11 12:35:00,178.27,178.32,178.23,178.26,17985.0,148.4097,148.4513,148.3764,148.4013,17985.0
2016-05-11 12:40:00,178.25,178.28,178.2,178.2,6244.0,148.393,148.418,148.3514,148.3514,6244.0
2016-05-11 12:45:00,178.18,178.19,178.15,178.18,6400.0,148.3347,148.3431,148.3098,148.3347,6400.0
2016-05-11 12:50:00,178.16,178.16,178.08,178.08,26740.0,148.3181,148.3181,148.2515,148.2515,26740.0
2016-05-11 12:55:00,178.09,178.14,178.08,178.11,15454.0,148.2598,148.3014,148.2515,148.2765,15454.0
2016-05-11 13:00:00,178.11,178.11,178.0,178.04,20187.0,148.2765,148.2765,148.1849,148.2182,20187.0
2016-05-11 13:05:00,178.06,178.15,178.06,178.13,11470.0,148.2348,148.3098,148.2348,148.2931,11470.0
2016-05-11 13:10:00,178.14,178.2,178.13,178.17,5509.0,148.3014,148.3514,148.2931,148.3264,5509.0
2016-05-11 13:15:00,178.15,178.15,178.06,178.08,8778.0,148.3098,148.3098,148.2348,148.2515,8778.0
2016-05-11 13:20:00,178.09,178.11,177.95,177.98,53017.0,148.2598,148.2765,148.1433,148.1682,53017.0
2016-05-11 13:25:00,177.96,178.0,177.9,177.99,25516.0,148.1516,148.1849,148.1016,148.1766,25516.0
2016-05-11 13:30:00,177.98,178.03,177.98,177.99,12773.0,148.1682,148.2099,148.1682,148.1766,12773.0
2016-05-11 13:35:00,177.97,178.03,177.91,178.0,14238.0,148.1599,148.2099,148.11,148.1849,14238.0
2016-05-11 13:40:00,177.98,177.98,177.9,177.94,15998.0,148.1682,148.1682,148.1016,148.1349,15998.0
2016-05-11 13:45:00,177.92,178.02,177.92,178.02,31795.0,148.1183,148.2015,148.1183,148.2015,31795.0
2016-05-11 13:50:00,178.02,178.04,177.9,177.93,22074.0,148.2015,148.2182,148.1016,148.1266,22074.0
2016-05-11 13:55:00,177.95,177.97,177.83,177.83,29066.0,148.1433,148.1599,148.0434,148.0434,29066.0
2016-05-11 14:00:00,177.82,177.82,177.69,177.73,41264.0,148.035,148.035,147.9268,147.9601,41264.0
2016-05-11 14:05:00,177.72,177.72,177.57,177.58,71897.0,147.9518,147.9518,147.8269,147.8352,71897.0
2016-05-11 14:10:00,177.56,177.62,177.53,177.6,16974.0,147.8186,147.8685,147.7936,147.8519,16974.0
2016-05-11 14:15:00,177.56,177.58,177.44,177.48,45936.0,147.8186,147.8352,147.7187,147.752,45936.0
2016-05-11 14:20:00,177.46,177.55,177.43,177.55,29960.0,147.7353,147.8103,147.7104,147.8103,29960.0
2016-05-11 14:25:00,177.54,177.6,177.5,177.6,22286.0,147.8019,147.8519,147.7686,147.8519,22286.0
2016-05-11 14:30:00,177.6,177.6,177.52,177.52,13432.0,147.8519,147.8519,147.7853,147.7853,13432.0
2016-05-11 14:35:00,177.52,177.62,177.52,177.61,6224.0,147.7853,147.8685,147.7853,147.8602,6224.0
2016-05-11 14:40:00,177.62,177.62,177.51,177.51,9529.0,147.8685,147.8685,147.777,147.777,9529.0
2016-05-11 14:45:00,177.5,177.5,177.31,177.33,53880.0,147.7686,147.7686,147.6105,147.6271,53880.0
2016-05-11 14:50:00,177.35,177.44,177.32,177.4,14662.0,147.6438,147.7187,147.6188,147.6854,14662.0
2016-05-11 14:55:00,177.39,177.39,177.32,177.37,11641.0,147.6771,147.6771,147.6188,147.6604,11641.0
2016-05-11 15:00:00,177.4,177.44,177.36,177.36,16668.0,147.6854,147.7187,147.6521,147.6521,16668.0
2016-05-11 15:05:00,177.37,177.58,177.37,177.56,21703.0,147.6604,147.8352,147.6604,147.8186,21703.0
2016-05-11 15:10:00,177.56,177.6,177.51,177.51,13730.0,147.8186,147.8519,147.777,147.777,13730.0
2016-05-11 15:15:00,177.52,177.54,177.42,177.42,12143.0,147.7853,147.8019,147.702,147.702,12143.0
2016-05-11 15:20:00,177.38,177.44,177.36,177.44,76797.0,147.6687,147.7187,147.6521,147.7187,76797.0
2016-05-11 15:25:00,177.44,177.55,177.44,177.5,29202.0,147.7187,147.8103,147.7187,147.7686,29202.0
2016-05-11 15:30:00,177.52,177.6,177.47,177.6,40361.0,147.7853,147.8519,147.7437,147.8519,40361.0
2016-05-11 15:35:00,177.6,177.6,177.48,177.5,24003.0,147.8519,147.8519,147.752,147.7686,24003.0
2016-05-11 15:40:00,177.5,177.51,177.34,177.34,55861.0,147.7686,147.777,147.6354,147.6354,55861.0
2016-05-11 15:45:00,177.36,177.45,177.36,177.41,60139.0,147.6521,147.727,147.6521,147.6937,60139.0
2016-05-11 15:50:00,177.39,177.44,177.26,177.3,51029.0,147.6771,147.7187,147.5688,147.6021,51029.0
2016-05-11 15:55:00,177.3,177.41,177.27,177.31,105160.0,147.6021,147.6937,147.5772,147.6105,105160.0
2016-05-12 09:30:00,177.81,178.03,177.81,178.01,127836.0,148.0267,148.2099,148.0267,148.1932,127836.0
2016-05-12 09:35:00,177.99,178.12,177.73,177.74,54907.0,148.1766,148.2848,147.9601,147.9684,54907.0
2016-05-12 09:40:00,177.75,177.86,177.64,177.81,66958.0,147.9768,148.0683,147.8852,148.0267,66958.0
2016-05-12 09:45:00,177.88,177.93,177.69,177.84,55568.0,148.085,148.1266,147.9268,148.0517,55568.0
2016-05-12 09:50:00,177.84,178.04,177.75,177.75,44036.0,148.0517,148.2182,147.9768,147.9768,44036.0
2016-05-12 09:55:00,177.73,177.81,177.48,177.49,46546.0,147.9601,148.0267,147.752,147.7603,46546.0
2016-05-12 10:00:00,177.47,177.64,177.47,177.57,76501.0,147.7437,147.8852,147.7437,147.8269,76501.0
2016-05-12 10:05:00,177.58,177.58,177.44,177.51,27110.0,147.8352,147.8352,147.7187,147.777,27110.0
2016-05-12 10:10:00,177.49,177.76,177.49,177.71,27416.0,147.7603,147.9851,147.7603,147.9435,27416.0
2016-05-12 10:15:00,177.69,177.72,177.31,177.33,23531.0,147.9268,147.9518,147.6105,147.6271,23531.0
2016-05-12 10:20:00,177.33,177.4,177.22,177.36,59743.0,147.6271,147.6854,147.5355,147.6521,59743.0
2016-05-12 10:25:00,177.34,177.45,177.29,177.38,20847.0,147.6354,147.727,147.5938,147.6687,20847.0
2016-05-12 10:30:00,177.35,177.35,177.2,177.26,72522.0,147.6438,147.6438,147.5189,147.5688,72522.0
2016-05-12 10:35:00,177.27,177.45,177.2,177.37,22753.0,147.5772,147.727,147.5189,147.6604,22753.0
2016-05-12 10:40:00,177.36,177.36,177.07,177.13,31443.0,147.6521,147.6521,147.4107,147.4606,31443.0
2016-05-12 10:45:00,177.12,177.24,177.06,177.1,45258.0,147.4523,147.5522,147.4023,147.4356,45258.0
2016-05-12 10:50:00,177.04,177.26,177.03,177.24,45929.0,147.3857,147.5688,147.3774,147.5522,45929.0
2016-05-12 10:55:00,177.18,177.22,177.1,177.21,12524.0,147.5022,147.5355,147.4356,147.5272,12524.0
2016-05-12 11:00:00,177.17,177.22,176.87,176.92,66435.0,147.4939,147.5355,147.2442,147.2858,66435.0
2016-05-12 11:05:00,176.9,176.91,176.73,176.76,30405.0,147.2691,147.2775,147.1276,147.1526,30405.0
2016-05-12 11:10:00,176.76,176.82,176.71,176.75,59579.0,147.1526,147.2025,147.111,147.1443,59579.0
2016-05-12 11:15:00,176.74,176.74,176.61,176.72,122614.0,147.1359,147.1359,147.0277,147.1193,122614.0
2016-05-12 11:20:00,176.73,176.8,176.68,176.77,32618.0,147.1276,147.1859,147.086,147.1609,32618.0
2016-05-12 11:25:00,176.78,176.82,176.71,176.72,36147.0,147.1692,147.2025,147.111,147.1193,36147.0
2016-05-12 11:30:00,176.78,176.82,176.74,176.74,26430.0,147.1692,147.2025,147.1359,147.1359,26430.0
2016-05-12 11:35:00,176.78,176.89,176.76,176.84,48206.0,147.1692,147.2608,147.1526,147.2192,48206.0
2016-05-12 11:40:00,176.83,176.88,176.76,176.78,26800.0,147.2109,147.2525,147.1526,147.1692,26800.0
2016-05-12 11:45:00,176.77,176.86,176.71,176.76,12728.0,147.1609,147.2358,147.111,147.1526,12728.0
2016-05-12 11:50:00,176.77,176.8,176.68,176.69,19680.0,147.1609,147.1859,147.086,147.0943,19680.0
2016-05-12 11:55:00,176.69,176.72,176.54,176.55,19239.0,147.0943,147.1193,146.9694,146.9778,19239.0
2016-05-12 12:00:00,176.52,176.55,176.4,176.49,76678.0,146.9528,146.9778,146.8529,146.9278,76678.0
2016-05-12 12:05:00,176.52,176.68,176.52,176.68,10667.0,146.9528,147.086,146.9528,147.086,10667.0
2016-05-12 12:10:00,176.66,176.69,176.65,176.68,8300.0,147.0693,147.0943,147.061,147.086,8300.0
2016-05-12 12:15:00,176.67,176.73,176.62,176.67,20716.0,147.0777,147.1276,147.036,147.0777,20716.0
2016-05-12 12:20:00,176.66,176.76,176.66,176.74,10914.0,147.0693,147.1526,147.0693,147.1359,10914.0
2016-05-12 12:25:00,176.69,176.74,176.69,176.74,5250.0,147.0943,147.1359,147.0943,147.1359,5250.0
2016-05-12 12:30:00,176.73,176.76,176.72,176.74,11750.0,147.1276,147.1526,147.1193,147.1359,11750.0
2016-05-12 12:35:00,176.73,176.73,176.54,176.6,24643.0,147.1276,147.1276,146.9694,147.0194,24643.0
2016-05-12 12:40:00,176.58,176.79,176.56,176.76,16550.0,147.0027,147.1776,146.9861,147.1526,16550.0
2016-05-12 12:45:00,176.76,176.95,176.76,176.95,55903.0,147.1526,147.3108,147.1526,147.3108,55903.0
2016-05-12 12:50:00,176.96,176.98,176.9,176.91,18668.0,147.3191,147.3357,147.2691,147.2775,18668.0
2016-05-12 12:55:00,176.95,177.11,176.93,177.11,20660.0,147.3108,147.444,147.2941,147.444,20660.0
2016-05-12 13:00:00,177.12,177.18,177.05,177.13,31236.0,147.4523,147.5022,147.394,147.4606,31236.0
2016-05-12 13:05:00,177.07,177.1,177.05,177.07,5727.0,147.4107,147.4356,147.394,147.4107,5727.0
2016-05-12 13:10:00,177.05,177.05,176.97,177.02,12128.0,147.394,147.394,147.3274,147.369,12128.0
2016-05-12 13:15:00,177.01,177.03,176.91,176.91,9589.0,147.3607,147.3774,147.2775,147.2775,9589.0
2016-05-12 13:20:00,176.93,177.0,176.9,176.98,5403.0,147.2941,147.3524,147.2691,147.3357,5403.0
2016-05-12 13:25:00,177.0,177.07,177.0,177.06,7100.0,147.3524,147.4107,147.3524,147.4023,7100.0
2016-05-12 13:30:00,177.07,177.07,176.93,176.99,9949.0,147.4107,147.4107,147.2941,147.3441,9949.0
2016-05-12 13:35:00,176.92,176.92,176.78,176.8,7058.0,147.2858,147.2858,147.1692,147.1859,7058.0
2016-05-12 13:40:00,176.82,177.0,176.81,176.97,6500.0,147.2025,147.3524,147.1942,147.3274,6500.0
2016-05-12 13:45:00,176.97,177.17,176.97,177.05,18295.0,147.3274,147.4939,147.3274,147.394,18295.0
2016-05-12 13:50:00,177.05,177.09,177.04,177.09,3852.0,147.394,147.4273,147.3857,147.4273,3852.0
2016-05-12 13:55:00,177.13,177.31,177.12,177.3,30581.0,147.4606,147.6105,147.4523,147.6021,30581.0
2016-05-12 14:00:00,177.3,177.42,177.29,177.32,28083.0,147.6021,147.702,147.5938,147.6188,28083.0
2016-05-12 14:05:00,177.31,177.44,177.31,177.4,38180.0,147.6105,147.7187,147.6105,147.6854,38180.0
2016-05-12 14:10:00,177.41,177.77,177.41,177.73,27709.0,147.6937,147.9934,147.6937,147.9601,27709.0
2016-05-12 14:15:00,177.72,177.76,177.62,177.66,32617.0,147.9518,147.9851,147.8685,147.9018,32617.0
2016-05-12 14:20:00,177.67,177.75,177.6,177.61,37306.0,147.9102,147.9768,147.8519,147.8602,37306.0
2016-05-12 14:25:00,177.63,177.71,177.6,177.68,17498.0,147.8769,147.9435,147.8519,147.9185,17498.0
2016-05-12 14:30:00,177.65,177.65,177.5,177.5,14338.0,147.8935,147.8935,147.7686,147.7686,14338.0
2016-05-12 14:35:00,177.51,177.65,177.5,177.6,6851.0,147.777,147.8935,147.7686,147.8519,6851.0
2016-05-12 14:40:00,177.6,177.62,177.57,177.61,5731.0,147.8519,147.8685,147.8269,147.8602,5731.0
2016-05-12 14:45:00,177.58,177.92,177.58,177.91,39294.0,147.8352,148.1183,147.8352,148.11,39294.0
2016-05-12 14:50:00,177.9,177.94,177.84,177.86,16829.0,148.1016,148.1349,148.0517,148.0683,16829.0
2016-05-12 14:55:00,177.83,177.83,177.76,177.77,9101.0,148.0434,148.0434,147.9851,147.9934,9101.0
2016-05-12 15:00:00,177.76,177.78,177.72,177.75,8654.0,147.9851,148.0017,147.9518,147.9768,8654.0
2016-05-12 15:05:00,177.74,177.76,177.69,177.73,20527.0,147.9684,147.9851,147.9268,147.9601,20527.0
2016-05-12 15:10:00,177.72,177.82,177.71,177.77,8996.0,147.9518,148.035,147.9435,147.9934,8996.0
2016-05-12 15:15:00,177.79,177.84,177.63,177.64,24038.0,148.0101,148.0517,147.8769,147.8852,24038.0
2016-05-12 15:20:00,177.64,177.69,177.58,177.61,24246.0,147.8852,147.9268,147.8352,147.8602,24246.0
2016-05-12 15:25:00,177.65,177.67,177.59,177.65,10356.0,147.8935,147.9102,147.8436,147.8935,10356.0
2016-05-12 15:30:00,177.66,177.7,177.54,177.54,17168.0,147.9018,147.9351,147.8019,147.8019,17168.0
2016-05-12 15:35:00,177.54,177.64,177.51,177.62,14569.0,147.8019,147.8852,147.777,147.8685,14569.0
2016-05-12 15:40:00,177.59,177.64,177.53,177.55,27494.0,147.8436,147.8852,147.7936,147.8103,27494.0
2016-05-12 15:45:00,177.53,177.59,177.5,177.56,25794.0,147.7936,147.8436,147.7686,147.8186,25794.0
2016-05-12 15:50:00,177.56,177.56,177.28,177.32,52531.0,147.8186,147.8186,147.5855,147.6188,52531.0
2016-05-12 15:55:00,177.33,177.42,177.17,177.4,104924.0,147.6271,147.702,147.4939,147.6854,104924.0
2016-05-13 09:30:00,176.9,177.16,176.9,177.1,66316.0,147.2691,147.4856,147.2691,147.4356,66316.0
2016-05-13 09:35:00,177.06,177.37,177.01,177.37,48986.0,147.4023,147.6604,147.3607,147.6604,48986.0
2016-05-13 09:40:00,177.32,177.51,177.27,177.4,46933.0,147.6188,147.777,147.5772,147.6854,46933.0
2016-05-13 09:45:00,177.44,177.52,177.3,177.41,18778.0,147.7187,147.7853,147.6021,147.6937,18778.0
2016-05-13 09:50:00,177.44,177.48,177.01,177.14,86275.0,147.7187,147.752,147.3607,147.4689,86275.0
2016-05-13 09:55:00,177.12,177.2,177.02,177.04,65089.0,147.4523,147.5189,147.369,147.3857,65089.0
2016-05-13 10:00:00,177.06,177.23,176.94,177.2,93232.0,147.4023,147.5439,147.3024,147.5189,93232.0
2016-05-13 10:05:00,177.17,177.24,176.84,176.85,55345.0,147.4939,147.5522,147.2192,147.2275,55345.0
2016-05-13 10:10:00,176.84,176.98,176.72,176.94,39106.0,147.2192,147.3357,147.1193,147.3024,39106.0
2016-05-13 10:15:00,176.95,177.1,176.85,177.07,22623.0,147.3108,147.4356,147.2275,147.4107,22623.0
2016-05-13 10:20:00,177.12,177.14,176.89,176.92,21607.0,147.4523,147.4689,147.2608,147.2858,21607.0
2016-05-13 10:25:00,176.93,177.12,176.91,176.92,37365.0,147.2941,147.4523,147.2775,147.2858,37365.0
2016-05-13 10:30:00,176.92,176.94,176.75,176.9,34876.0,147.2858,147.3024,147.1443,147.2691,34876.0
2016-05-13 10:35:00,176.95,177.0,176.82,176.87,28217.0,147.3108,147.3524,147.2025,147.2442,28217.0
2016-05-13 10:40:00,176.86,176.94,176.56,176.63,82031.0,147.2358,147.3024,146.9861,147.0444,82031.0
2016-05-13 10:45:00,176.62,176.76,176.59,176.64,22465.0,147.036,147.1526,147.0111,147.0527,22465.0
2016-05-13 10:50:00,176.67,176.89,176.66,176.78,42479.0,147.0777,147.2608,147.0693,147.1692,42479.0
2016-05-13 10:55:00,176.79,176.81,176.71,176.78,30501.0,147.1776,147.1942,147.111,147.1692,30501.0
2016-05-13 11:00:00,176.76,177.0,176.76,176.99,49768.0,147.1526,147.3524,147.1526,147.3441,49768.0
2016-05-13 11:05:00,177.02,177.14,177.02,177.11,43594.0,147.369,147.4689,147.369,147.444,43594.0
2016-05-13 11:10:00,177.15,177.2,176.98,176.99,22390.0,147.4773,147.5189,147.3357,147.3441,22390.0
2016-05-13 11:15:00,176.99,177.08,176.94,177.07,29516.0,147.3441,147.419,147.3024,147.4107,29516.0
2016-05-13 11:20:00,177.06,177.26,177.06,177.17,67967.0,147.4023,147.5688,147.4023,147.4939,67967.0
2016-05-13 11:25:00,177.21,177.52,177.21,177.46,61303.0,147.5272,147.7853,147.5272,147.7353,61303.0
2016-05-13 11:30:00,177.48,177.48,177.36,177.37,22891.0,147.752,147.752,147.6521,147.6604,22891.0
2016-05-13 11:35:00,177.38,177.38,177.18,177.22,41210.0,147.6687,147.6687,147.5022,147.5355,41210.0
2016-05-13 11:40:00,177.21,177.26,177.13,177.18,22627.0,147.5272,147.5688,147.4606,147.5022,22627.0
2016-05-13 11:45:00,177.17,177.22,177.14,177.14,9440.0,147.4939,147.5355,147.4689,147.4689,9440.0
2016-05-13 11:50:00,177.12,177.12,177.01,177.05,37681.0,147.4523,147.4523,147.3607,147.394,37681.0
2016-05-13 11:55:00,177.03,177.1,176.98,176.99,9484.0,147.3774,147.4356,147.3357,147.3441,9484.0
2016-05-13 12:00:00,176.99,177.03,176.9,176.92,28753.0,147.3441,147.3774,147.2691,147.2858,28753.0
2016-05-13 12:05:00,176.93,176.96,176.88,176.88,11182.0,147.2941,147.3191,147.2525,147.2525,11182.0
2016-05-13 12:10:00,176.88,176.94,176.84,176.94,9611.0,147.2525,147.3024,147.2192,147.3024,9611.0
2016-05-13 12:15:00,176.92,176.95,176.87,176.95,8929.0,147.2858,147.3108,147.2442,147.3108,8929.0
2016-05-13 12:20:00,176.96,177.04,176.95,177.02,27115.0,147.3191,147.3857,147.3108,147.369,27115.0
2016-05-13 12:25:00,177.05,177.1,177.01,177.01,12413.0,147.394,147.4356,147.3607,147.3607,12413.0
2016-05-13 12:30:00,177.04,177.1,176.94,176.98,10144.0,147.3857,147.4356,147.3024,147.3357,10144.0
2016-05-13 12:35:00,176.99,177.05,176.85,176.92,14956.0,147.3441,147.394,147.2275,147.2858,14956.0
2016-05-13 12:40:00,176.86,176.86,176.65,176.67,18942.0,147.2358,147.2358,147.061,147.0777,18942.0
2016-05-13 12:45:00,176.68,176.74,176.64,176.73,18185.0,147.086,147.1359,147.0527,147.1276,18185.0
2016-05-13 12:50:00,176.73,176.74,176.69,176.71,5310.0,147.1276,147.1359,147.0943,147.111,5310.0
2016-05-13 12:55:00,176.67,176.75,176.55,176.57,26210.0,147.0777,147.1443,146.9778,146.9944,26210.0
2016-05-13 13:00:00,176.59,176.67,176.52,176.67,36241.0,147.0111,147.0777,146.9528,147.0777,36241.0
2016-05-13 13:05:00,176.67,176.69,176.54,176.6,19182.0,147.0777,147.0943,146.9694,147.0194,19182.0
2016-05-13 13:10:00,176.62,176.68,176.58,176.68,8115.0,147.036,147.086,147.0027,147.086,8115.0
2016-05-13 13:15:00,176.66,176.67,176.59,176.59,6301.0,147.0693,147.0777,147.0111,147.0111,6301.0
2016-05-13 13:20:00,176.57,176.6,176.37,176.41,41634.0,146.9944,147.0194,146.8279,146.8612,41634.0
2016-05-13 13:25:00,176.41,176.45,176.32,176.34,34003.0,146.8612,146.8945,146.7863,146.8029,34003.0
2016-05-13 13:30:00,176.34,176.41,176.34,176.37,16222.0,146.8029,146.8612,146.8029,146.8279,16222.0
2016-05-13 13:35:00,176.37,176.39,176.21,176.21,47228.0,146.8279,146.8446,146.6947,146.6947,47228.0
2016-05-13 13:40:00,176.21,176.26,176.13,176.26,20670.0,146.6947,146.7363,146.6281,146.7363,20670.0
2016-05-13 13:45:00,176.26,176.26,176.07,176.07,25058.0,146.7363,146.7363,146.5782,146.5782,25058.0
2016-05-13 13:50:00,176.05,176.05,175.8,175.88,104949.0,146.5615,146.5615,146.3534,146.42,104949.0
2016-05-13 13:55:00,175.88,175.98,175.86,175.96,58119.0,146.42,146.5032,146.4033,146.4866,58119.0
2016-05-13 14:00:00,175.94,176.04,175.85,176.04,25217.0,146.4699,146.5532,146.395,146.5532,25217.0
2016-05-13 14:05:00,176.03,176.04,175.95,176.0,24526.0,146.5449,146.5532,146.4783,146.5199,24526.0
2016-05-13 14:10:00,175.98,176.0,175.9,175.95,22624.0,146.5032,146.5199,146.4366,146.4783,22624.0
2016-05-13 14:15:00,175.95,176.02,175.82,175.86,36398.0,146.4783,146.5365,146.37,146.4033,36398.0
2016-05-13 14:20:00,175.83,175.83,175.51,175.59,140572.0,146.3784,146.3784,146.112,146.1786,140572.0
2016-05-13 14:25:00,175.61,175.66,175.54,175.59,24297.0,146.1952,146.2368,146.1369,146.1786,24297.0
2016-05-13 14:30:00,175.57,175.63,175.46,175.61,60445.0,146.1619,146.2119,146.0703,146.1952,60445.0
2016-05-13 14:35:00,175.59,175.66,175.45,175.48,43648.0,146.1786,146.2368,146.062,146.087,43648.0
2016-05-13 14:40:00,175.5,175.5,175.26,175.45,60693.0,146.1036,146.1036,145.9038,146.062,60693.0
2016-05-13 14:45:00,175.45,175.56,175.44,175.52,15900.0,146.062,146.1536,146.0537,146.1203,15900.0
2016-05-13 14:50:00,175.54,175.56,175.41,175.45,30467.0,146.1369,146.1536,146.0287,146.062,30467.0
2016-05-13 14:55:00,175.44,175.66,175.39,175.59,20459.0,146.0537,146.2368,146.0121,146.1786,20459.0
2016-05-13 15:00:00,175.58,175.62,175.5,175.62,31770.0,146.1702,146.2035,146.1036,146.2035,31770.0
2016-05-13 15:05:00,175.65,175.65,175.44,175.51,33977.0,146.2285,146.2285,146.0537,146.112,33977.0
2016-05-13 15:10:00,175.48,175.6,175.45,175.57,18309.0,146.087,146.1869,146.062,146.1619,18309.0
2016-05-13 15:15:00,175.59,175.72,175.59,175.7,64729.0,146.1786,146.2868,146.1786,146.2701,64729.0
2016-05-13 15:20:00,175.67,175.75,175.62,175.67,35066.0,146.2452,146.3118,146.2035,146.2452,35066.0
2016-05-13 15:25:00,175.65,175.66,175.54,175.58,34187.0,146.2285,146.2368,146.1369,146.1702,34187.0
2016-05-13 15:30:00,175.57,175.64,175.47,175.54,31673.0,146.1619,146.2202,146.0787,146.1369,31673.0
2016-05-13 15:35:00,175.54,175.67,175.54,175.63,30853.0,146.1369,146.2452,146.1369,146.2119,30853.0
2016-05-13 15:40:00,175.63,175.74,175.61,175.63,47317.0,146.2119,146.3034,146.1952,146.2119,47317.0
2016-05-13 15:45:00,175.62,175.64,175.52,175.58,60720.0,146.2035,146.2202,146.1203,146.1702,60720.0
2016-05-13 15:50:00,175.58,175.59,175.46,175.48,79014.0,146.1702,146.1786,146.0703,146.087,79014.0
2016-05-13 15:55:00,175.47,175.57,175.43,175.51,171438.0,146.0787,146.1619,146.0454,146.112,171438.0
2016-05-16 09:30:00,175.69,175.84,175.58,175.83,66020.0,146.2618,146.3867,146.1702,146.3784,66020.0
2016-05-16 09:35:00,175.82,176.02,175.82,175.94,84137.0,146.37,146.5365,146.37,146.4699,84137.0
2016-05-16 09:40:00,175.97,176.13,175.97,176.09,60069.0,146.4949,146.6281,146.4949,146.5948,60069.0
2016-05-16 09:45:00,176.1,176.31,176.1,176.19,84014.0,146.6031,146.778,146.6031,146.6781,84014.0
2016-05-16 09:50:00,176.19,176.36,176.18,176.23,36424.0,146.6781,146.8196,146.6697,146.7114,36424.0
2016-05-16 09:55:00,176.22,176.24,176.17,176.19,15200.0,146.703,146.7197,146.6614,146.6781,15200.0
2016-05-16 10:00:00,176.2,176.31,176.11,176.12,30795.0,146.6864,146.778,146.6115,146.6198,30795.0
2016-05-16 10:05:00,176.14,176.32,176.13,176.3,13833.0,146.6364,146.7863,146.6281,146.7696,13833.0
2016-05-16 10:10:00,176.35,176.54,176.35,176.5,73588.0,146.8113,146.9694,146.8113,146.9361,73588.0
2016-05-16 10:15:00,176.49,176.54,176.4,176.4,47792.0,146.9278,146.9694,146.8529,146.8529,47792.0
2016-05-16 10:20:00,176.41,176.44,176.24,176.36,30662.0,146.8612,146.8862,146.7197,146.8196,30662.0
2016-05-16 10:25:00,176.35,176.46,176.32,176.35,12478.0,146.8113,146.9028,146.7863,146.8113,12478.0
2016-05-16 10:30:00,176.35,176.41,176.34,176.39,8852.0,146.8113,146.8612,146.8029,146.8446,8852.0
2016-05-16 10:35:00,176.4,176.55,176.4,176.54,29663.0,146.8529,146.9778,146.8529,146.9694,29663.0
2016-05-16 10:40:00,176.51,176.52,176.35,176.35,17396.0,146.9445,146.9528,146.8113,146.8113,17396.0
2016-05-16 10:45:00,176.34,176.52,176.32,176.51,13757.0,146.8029,146.9528,146.7863,146.9445,13757.0
2016-05-16 10:50:00,176.52,176.69,176.52,176.65,40805.0,146.9528,147.0943,146.9528,147.061,40805.0
2016-05-16 10:55:00,176.64,176.65,176.6,176.61,17955.0,147.0527,147.061,147.0194,147.0277,17955.0
2016-05-16 11:00:00,176.63,176.81,176.63,176.75,111675.0,147.0444,147.1942,147.0444,147.1443,111675.0
2016-05-16 11:05:00,176.76,176.81,176.71,176.72,14519.0,147.1526,147.1942,147.111,147.1193,14519.0
2016-05-16 11:10:00,176.74,176.78,176.7,176.71,6187.0,147.1359,147.1692,147.1026,147.111,6187.0
2016-05-16 11:15:00,176.71,176.73,176.69,176.69,47122.0,147.111,147.1276,147.0943,147.0943,47122.0
2016-05-16 11:20:00,176.7,176.75,176.68,176.68,39051.0,147.1026,147.1443,147.086,147.086,39051.0
2016-05-16 11:25:00,176.68,176.79,176.66,176.76,17806.0,147.086,147.1776,147.0693,147.1526,17806.0
2016-05-16 11:30:00,176.78,176.89,176.78,176.86,20237.0,147.1692,147.2608,147.1692,147.2358,20237.0
2016-05-16 11:35:00,176.86,176.87,176.79,176.83,26284.0,147.2358,147.2442,147.1776,147.2109,26284.0
2016-05-16 11:40:00,176.86,176.95,176.86,176.94,35044.0,147.2358,147.3108,147.2358,147.3024,35044.0
2016-05-16 11:45:00,176.95,177.01,176.93,177.0,15686.0,147.3108,147.3607,147.2941,147.3524,15686.0
2016-05-16 11:50:00,177.0,177.03,176.98,176.99,22823.0,147.3524,147.3774,147.3357,147.3441,22823.0
2016-05-16 11:55:00,177.0,177.06,177.0,177.05,10950.0,147.3524,147.4023,147.3524,147.394,10950.0
2016-05-16 12:00:00,177.05,177.07,176.93,176.95,35438.0,147.394,147.4107,147.2941,147.3108,35438.0
2016-05-16 12:05:00,176.95,176.97,176.91,176.95,7000.0,147.3108,147.3274,147.2775,147.3108,7000.0
2016-05-16 12:10:00,176.97,177.01,176.95,177.01,17602.0,147.3274,147.3607,147.3108,147.3607,17602.0
2016-05-16 12:15:00,177.01,177.13,176.99,177.03,52337.0,147.3607,147.4606,147.3441,147.3774,52337.0
2016-05-16 12:20:00,177.02,177.04,176.97,176.97,5558.0,147.369,147.3857,147.3274,147.3274,5558.0
2016-05-16 12:25:00,176.97,176.99,176.83,176.83,38732.0,147.3274,147.3441,147.2109,147.2109,38732.0
2016-05-16 12:30:00,176.84,176.9,176.79,176.87,20577.0,147.2192,147.2691,147.1776,147.2442,20577.0
2016-05-16 12:35:00,176.85,176.91,176.85,176.89,4142.0,147.2275,147.2775,147.2275,147.2608,4142.0
2016-05-16 12:40:00,176.9,176.93,176.88,176.93,6478.0,147.2691,147.2941,147.2525,147.2941,6478.0
2016-05-16 12:45:00,176.94,176.97,176.9,176.93,5183.0,147.3024,147.3274,147.2691,147.2941,5183.0
2016-05-16 12:50:00,176.92,177.01,176.92,177.01,2984.0,147.2858,147.3607,147.2858,147.3607,2984.0
2016-05-16 12:55:00,177.01,177.09,177.01,177.07,18754.0,147.3607,147.4273,147.3607,147.4107,18754.0
2016-05-16 13:00:00,177.1,177.21,177.08,177.16,24684.0,147.4356,147.5272,147.419,147.4856,24684.0
2016-05-16 13:05:00,177.15,177.15,177.03,177.05,6095.0,147.4773,147.4773,147.3774,147.394,6095.0
2016-05-16 13:10:00,177.05,177.1,177.04,177.07,6874.0,147.394,147.4356,147.3857,147.4107,6874.0
2016-05-16 13:15:00,177.08,177.13,177.07,177.1,24170.0,147.419,147.4606,147.4107,147.4356,24170.0
2016-05-16 13:20:00,177.1,177.13,177.06,177.08,9413.0,147.4356,147.4606,147.4023,147.419,9413.0
2016-05-16 13:25:00,177.09,177.12,177.07,177.12,7445.0,147.4273,147.4523,147.4107,147.4523,7445.0
2016-05-16 13:30:00,177.14,177.16,177.03,177.04,22627.0,147.4689,147.4856,147.3774,147.3857,22627.0
2016-05-16 13:35:00,177.05,177.07,177.04,177.04,8582.0,147.394,147.4107,147.3857,147.3857,8582.0
2016-05-16 13:40:00,177.01,177.07,176.97,176.99,5954.0,147.3607,147.4107,147.3274,147.3441,5954.0
2016-05-16 13:45:00,176.99,177.1,176.99,177.09,25885.0,147.3441,147.4356,147.3441,147.4273,25885.0
2016-05-16 13:50:00,177.08,177.09,177.05,177.07,4574.0,147.419,147.4273,147.394,147.4107,4574.0
2016-05-16 13:55:00,177.08,177.19,177.08,177.19,11647.0,147.419,147.5106,147.419,147.5106,11647.0
2016-05-16 14:00:00,177.13,177.35,177.12,177.34,36349.0,147.4606,147.6438,147.4523,147.6354,36349.0
2016-05-16 14:05:00,177.37,177.44,177.37,177.4,51916.0,147.6604,147.7187,147.6604,147.6854,51916.0
2016-05-16 14:10:00,177.42,177.55,177.42,177.52,31833.0,147.702,147.8103,147.702,147.7853,31833.0
2016-05-16 14:15:00,177.54,177.55,177.49,177.52,23693.0,147.8019,147.8103,147.7603,147.7853,23693.0
2016-05-16 14:20:00,177.54,177.61,177.54,177.56,19325.0,147.8019,147.8602,147.8019,147.8186,19325.0
2016-05-16 14:25:00,177.55,177.6,177.5,177.59,22068.0,147.8103,147.8519,147.7686,147.8436,22068.0
2016-05-16 14:30:00,177.57,177.59,177.55,177.58,10975.0,147.8269,147.8436,147.8103,147.8352,10975.0
2016-05-16 14:35:00,177.58,177.58,177.47,177.51,11110.0,147.8352,147.8352,147.7437,147.777,11110.0
2016-05-16 14:40:00,177.5,177.56,177.5,177.54,3819.0,147.7686,147.8186,147.7686,147.8019,3819.0
2016-05-16 14:45:00,177.56,177.63,177.54,177.55,14849.0,147.8186,147.8769,147.8019,147.8103,14849.0
2016-05-16 14:50:00,177.55,177.56,177.51,177.54,16652.0,147.8103,147.8186,147.777,147.8019,16652.0
2016-05-16 14:55:00,177.54,177.59,177.53,177.56,10815.0,147.8019,147.8436,147.7936,147.8186,10815.0
2016-05-16 15:00:00,177.57,177.68,177.57,177.64,38374.0,147.8269,147.9185,147.8269,147.8852,38374.0
2016-05-16 15:05:00,177.64,177.7,177.61,177.7,27244.0,147.8852,147.9351,147.8602,147.9351,27244.0
2016-05-16 15:10:00,177.7,177.7,177.56,177.57,21472.0,147.9351,147.9351,147.8186,147.8269,21472.0
2016-05-16 15:15:00,177.58,177.59,177.52,177.56,41865.0,147.8352,147.8436,147.7853,147.8186,41865.0
2016-05-16 15:20:00,177.56,177.61,177.55,177.59,12488.0,147.8186,147.8602,147.8103,147.8436,12488.0
2016-05-16 15:25:00,177.59,177.6,177.52,177.54,30436.0,147.8436,147.8519,147.7853,147.8019,30436.0
2016-05-16 15:30:00,177.54,177.54,177.35,177.36,84247.0,147.8019,147.8019,147.6438,147.6521,84247.0
2016-05-16 15:35:00,177.37,177.5,177.36,177.48,33764.0,147.6604,147.7686,147.6521,147.752,33764.0
2016-05-16 15:40:00,177.47,177.47,177.4,177.4,28001.0,147.7437,147.7437,147.6854,147.6854,28001.0
2016-05-16 15:45:00,177.41,177.43,177.29,177.4,45916.0,147.6937,147.7104,147.5938,147.6854,45916.0
2016-05-16 15:50:00,177.39,177.39,177.24,177.29,40318.0,147.6771,147.6771,147.5522,147.5938,40318.0
2016-05-16 15:55:00,177.28,177.32,177.18,177.24,133212.0,147.5855,147.6188,147.5022,147.5522,133212.0
2016-05-17 09:30:00,176.96,177.24,176.88,177.09,74495.0,147.3191,147.5522,147.2525,147.4273,74495.0
2016-05-17 09:35:00,177.07,177.09,176.59,176.65,78342.0,147.4107,147.4273,147.0111,147.061,78342.0
2016-05-17 09:40:00,176.61,176.67,176.53,176.56,38317.0,147.0277,147.0777,146.9611,146.9861,38317.0
2016-05-17 09:45:00,176.55,176.63,176.38,176.6,57190.0,146.9778,147.0444,146.8362,147.0194,57190.0
2016-05-17 09:50:00,176.58,176.67,176.49,176.59,47114.0,147.0027,147.0777,146.9278,147.0111,47114.0
2016-05-17 09:55:00,176.6,176.82,176.56,176.76,56564.0,147.0194,147.2025,146.9861,147.1526,56564.0
2016-05-17 10:00:00,176.75,176.76,176.5,176.67,76416.0,147.1443,147.1526,146.9361,147.0777,76416.0
2016-05-17 10:05:00,176.59,176.6,176.41,176.46,90723.0,147.0111,147.0194,146.8612,146.9028,90723.0
2016-05-17 10:10:00,176.47,176.54,176.34,176.53,33317.0,146.9112,146.9694,146.8029,146.9611,33317.0
2016-05-17 10:15:00,176.52,176.69,176.47,176.66,23273.0,146.9528,147.0943,146.9112,147.0693,23273.0
2016-05-17 10:20:00,176.66,176.77,176.64,176.68,33963.0,147.0693,147.1609,147.0527,147.086,33963.0
2016-05-17 10:25:00,176.65,176.66,176.53,176.57,18837.0,147.061,147.0693,146.9611,146.9944,18837.0
2016-05-17 10:30:00,176.52,176.58,176.46,176.54,36367.0,146.9528,147.0027,146.9028,146.9694,36367.0
2016-05-17 10:35:00,176.54,176.67,176.51,176.67,12607.0,146.9694,147.0777,146.9445,147.0777,12607.0
2016-05-17 10:40:00,176.68,176.87,176.64,176.82,32299.0,147.086,147.2442,147.0527,147.2025,32299.0
2016-05-17 10:45:00,176.81,176.92,176.79,176.81,17303.0,147.1942,147.2858,147.1776,147.1942,17303.0
2016-05-17 10:50:00,176.8,176.94,176.76,176.93,14796.0,147.1859,147.3024,147.1526,147.2941,14796.0
2016-05-17 10:55:00,176.95,177.05,176.95,177.0,33888.0,147.3108,147.394,147.3108,147.3524,33888.0
2016-05-17 11:00:00,177.0,177.01,176.81,176.85,27443.0,147.3524,147.3607,147.1942,147.2275,27443.0
2016-05-17 11:05:00,176.86,176.86,176.74,176.77,7652.0,147.2358,147.2358,147.1359,147.1609,7652.0
2016-05-17 11:10:00,176.79,176.8,176.71,176.76,5368.0,147.1776,147.1859,147.111,147.1526,5368.0
2016-05-17 11:15:00,176.76,176.94,176.76,176.77,38818.0,147.1526,147.3024,147.1526,147.1609,38818.0
2016-05-17 11:20:00,176.8,176.82,176.76,176.8,11575.0,147.1859,147.2025,147.1526,147.1859,11575.0
2016-05-17 11:25:00,176.77,176.77,176.53,176.55,18992.0,147.1609,147.1609,146.9611,146.9778,18992.0
2016-05-17 11:30:00,176.57,176.73,176.57,176.7,3683.0,146.9944,147.1276,146.9944,147.1026,3683.0
2016-05-17 11:35:00,176.74,176.75,176.7,176.73,10010.0,147.1359,147.1443,147.1026,147.1276,10010.0
2016-05-17 11:40:00,176.74,176.78,176.63,176.69,3365.0,147.1359,147.1692,147.0444,147.0943,3365.0
2016-05-17 11:45:00,176.73,176.89,176.73,176.89,33144.0,147.1276,147.2608,147.1276,147.2608,33144.0
2016-05-17 11:50:00,176.9,177.0,176.9,176.93,30842.0,147.2691,147.3524,147.2691,147.2941,30842.0
2016-05-17 11:55:00,176.93,176.99,176.91,176.94,10734.0,147.2941,147.3441,147.2775,147.3024,10734.0
2016-05-17 12:00:00,176.92,176.94,176.88,176.89,8333.0,147.2858,147.3024,147.2525,147.2608,8333.0
2016-05-17 12:05:00,176.89,176.92,176.83,176.85,3829.0,147.2608,147.2858,147.2109,147.2275,3829.0
2016-05-17 12:10:00,176.83,176.83,176.75,176.75,17593.0,147.2109,147.2109,147.1443,147.1443,17593.0
2016-05-17 12:15:00,176.75,176.75,176.54,176.54,44942.0,147.1443,147.1443,146.9694,146.9694,44942.0
2016-05-17 12:20:00,176.55,176.57,176.48,176.51,13860.0,146.9778,146.9944,146.9195,146.9445,13860.0
2016-05-17 12:25:00,176.49,176.55,176.47,176.54,21973.0,146.9278,146.9778,146.9112,146.9694,21973.0
2016-05-17 12:30:00,176.54,176.54,176.42,176.5,21508.0,146.9694,146.9694,146.8695,146.9361,21508.0
2016-05-17 12:35:00,176.51,176.59,176.48,176.56,16162.0,146.9445,147.0111,146.9195,146.9861,16162.0
2016-05-17 12:40:00,176.54,176.57,176.48,176.49,8846.0,146.9694,146.9944,146.9195,146.9278,8846.0
2016-05-17 12:45:00,176.47,176.5,176.44,176.48,19144.0,146.9112,146.9361,146.8862,146.9195,19144.0
2016-05-17 12:50:00,176.48,176.48,176.37,176.41,33922.0,146.9195,146.9195,146.8279,146.8612,33922.0
2016-05-17 12:55:00,176.4,176.4,176.25,176.34,61883.0,146.8529,146.8529,146.728,146.8029,61883.0
2016-05-17 13:00:00,176.33,176.35,176.27,176.27,8313.0,146.7946,146.8113,146.7447,146.7447,8313.0
2016-05-17 13:05:00,176.29,176.37,176.29,176.34,45606.0,146.7613,146.8279,146.7613,146.8029,45606.0
2016-05-17 13:10:00,176.34,176.4,176.33,176.4,8492.0,146.8029,146.8529,146.7946,146.8529,8492.0
2016-05-17 13:15:00,176.39,176.44,176.35,176.44,6703.0,146.8446,146.8862,146.8113,146.8862,6703.0
2016-05-17 13:20:00,176.44,176.5,176.44,176.45,7493.0,146.8862,146.9361,146.8862,146.8945,7493.0
2016-05-17 13:25:00,176.44,176.5,176.41,176.46,8988.0,146.8862,146.9361,146.8612,146.9028,8988.0
2016-05-17 13:30:00,176.42,176.57,176.42,176.54,12442.0,146.8695,146.9944,146.8695,146.9694,12442.0
2016-05-17 13:35:00,176.54,176.54,176.48,176.48,2780.0,146.9694,146.9694,146.9195,146.9195,2780.0
2016-05-17 13:40:00,176.47,176.54,176.41,176.44,10675.0,146.9112,146.9694,146.8612,146.8862,10675.0
2016-05-17 13:45:00,176.44,176.44,176.33,176.33,7365.0,146.8862,146.8862,146.7946,146.7946,7365.0
2016-05-17 13:50:00,176.34,176.34,176.24,176.24,14758.0,146.8029,146.8029,146.7197,146.7197,14758.0
2016-05-17 13:55:00,176.25,176.25,175.84,175.84,70812.0,146.728,146.728,146.3867,146.3867,70812.0
2016-05-17 14:00:00,175.84,175.91,175.83,175.9,49170.0,146.3867,146.445,146.3784,146.4366,49170.0
2016-05-17 14:05:00,175.9,175.92,175.72,175.73,52807.0,146.4366,146.4533,146.2868,146.2951,52807.0
2016-05-17 14:10:00,175.71,175.76,175.64,175.76,41645.0,146.2785,146.3201,146.2202,146.3201,41645.0
2016-05-17 14:15:00,175.75,175.75,175.49,175.51,64921.0,146.3118,146.3118,146.0953,146.112,64921.0
2016-05-17 14:20:00,175.51,175.52,175.21,175.28,86655.0,146.112,146.1203,145.8622,145.9205,86655.0
2016-05-17 14:25:00,175.27,175.35,175.07,175.32,131657.0,145.9122,145.9788,145.7457,145.9538,131657.0
2016-05-17 14:30:00,175.32,175.35,175.2,175.2,126443.0,145.9538,145.9788,145.8539,145.8539,126443.0
2016-05-17 14:35:00,175.2,175.4,175.18,175.32,41314.0,145.8539,146.0204,145.8372,145.9538,41314.0
2016-05-17 14:40:00,175.34,175.39,175.27,175.39,29132.0,145.9704,146.0121,145.9122,146.0121,29132.0
2016-05-17 14:45:00,175.36,175.43,175.33,175.38,20840.0,145.9871,146.0454,145.9621,146.0037,20840.0
2016-05-17 14:50:00,175.35,175.38,175.24,175.29,21812.0,145.9788,146.0037,145.8872,145.9288,21812.0
2016-05-17 14:55:00,175.28,175.49,175.19,175.47,26390.0,145.9205,146.0953,145.8456,146.0787,26390.0
2016-05-17 15:00:00,175.47,175.47,175.39,175.43,14757.0,146.0787,146.0787,146.0121,146.0454,14757.0
2016-05-17 15:05:00,175.46,175.68,175.46,175.61,38760.0,146.0703,146.2535,146.0703,146.1952,38760.0
2016-05-17 15:10:00,175.59,175.59,175.43,175.43,30253.0,146.1786,146.1786,146.0454,146.0454,30253.0
2016-05-17 15:15:00,175.46,175.46,175.26,175.26,53668.0,146.0703,146.0703,145.9038,145.9038,53668.0
2016-05-17 15:20:00,175.25,175.33,175.16,175.21,33850.0,145.8955,145.9621,145.8206,145.8622,33850.0
2016-05-17 15:25:00,175.19,175.21,174.92,175.12,91467.0,145.8456,145.8622,145.6208,145.7873,91467.0
2016-05-17 15:30:00,175.13,175.25,175.07,175.18,67603.0,145.7956,145.8955,145.7457,145.8372,67603.0
2016-05-17 15:35:00,175.19,175.46,175.18,175.46,65705.0,145.8456,146.0703,145.8372,146.0703,65705.0
2016-05-17 15:40:00,175.46,175.49,175.23,175.35,52607.0,146.0703,146.0953,145.8789,145.9788,52607.0
2016-05-17 15:45:00,175.36,175.45,175.27,175.3,99206.0,145.9871,146.062,145.9122,145.9371,99206.0
2016-05-17 15:50:00,175.32,175.48,175.3,175.46,76938.0,145.9538,146.087,145.9371,146.0703,76938.0
2016-05-17 15:55:00,175.47,175.56,175.39,175.56,185199.0,146.0787,146.1536,146.0121,146.1536,185199.0
2016-05-18 09:30:00,175.08,175.18,174.85,174.85,86913.0,145.754,145.8372,145.5625,145.5625,86913.0
2016-05-18 09:35:00,174.83,175.06,174.82,174.91,30490.0,145.5459,145.7373,145.5375,145.6125,30490.0
2016-05-18 09:40:00,174.97,175.28,174.96,175.24,59092.0,145.6624,145.9205,145.6541,145.8872,59092.0
2016-05-18 09:45:00,175.25,175.29,175.07,175.08,19783.0,145.8955,145.9288,145.7457,145.754,19783.0
2016-05-18 09:50:00,175.12,175.29,175.08,175.27,31077.0,145.7873,145.9288,145.754,145.9122,31077.0
2016-05-18 09:55:00,175.27,175.39,175.21,175.39,34460.0,145.9122,146.0121,145.8622,146.0121,34460.0
2016-05-18 10:00:00,175.39,175.39,175.25,175.32,25590.0,146.0121,146.0121,145.8955,145.9538,25590.0
2016-05-18 10:05:00,175.32,175.52,175.32,175.44,24402.0,145.9538,146.1203,145.9538,146.0537,24402.0
2016-05-18 10:10:00,175.46,175.88,175.44,175.85,64286.0,146.0703,146.42,146.0537,146.395,64286.0
2016-05-18 10:15:00,175.85,175.95,175.8,175.83,35765.0,146.395,146.4783,146.3534,146.3784,35765.0
2016-05-18 10:20:00,175.82,176.06,175.82,176.03,27328.0,146.37,146.5698,146.37,146.5449,27328.0
2016-05-18 10:25:00,176.02,176.22,176.02,176.15,30152.0,146.5365,146.703,146.5365,146.6448,30152.0
2016-05-18 10:30:00,176.14,176.14,175.9,176.05,41325.0,146.6364,146.6364,146.4366,146.5615,41325.0
2016-05-18 10:35:00,176.05,176.05,175.79,175.8,21846.0,146.5615,146.5615,146.3451,146.3534,21846.0
2016-05-18 10:40:00,175.79,175.9,175.75,175.89,21837.0,146.3451,146.4366,146.3118,146.4283,21837.0
2016-05-18 10:45:00,175.91,175.99,175.86,175.95,88397.0,146.445,146.5116,146.4033,146.4783,88397.0
2016-05-18 10:50:00,175.94,176.01,175.66,175.68,31121.0,146.4699,146.5282,146.2368,146.2535,31121.0
2016-05-18 10:55:00,175.65,175.68,175.53,175.57,28864.0,146.2285,146.2535,146.1286,146.1619,28864.0
2016-05-18 11:00:00,175.58,175.77,175.58,175.74,47809.0,146.1702,146.3284,146.1702,146.3034,47809.0
2016-05-18 11:05:00,175.74,175.75,175.6,175.67,37667.0,146.3034,146.3118,146.1869,146.2452,37667.0
2016-05-18 11:10:00,175.69,175.76,175.64,175.76,39058.0,146.2618,146.3201,146.2202,146.3201,39058.0
2016-05-18 11:15:00,175.76,175.83,175.62,175.64,21636.0,146.3201,146.3784,146.2035,146.2202,21636.0
2016-05-18 11:20:00,175.74,175.97,175.74,175.75,25090.0,146.3034,146.4949,146.3034,146.3118,25090.0
2016-05-18 11:25:00,175.78,176.08,175.78,176.07,18770.0,146.3367,146.5865,146.3367,146.5782,18770.0
2016-05-18 11:30:00,176.06,176.06,175.86,175.96,18032.0,146.5698,146.5698,146.4033,146.4866,18032.0
2016-05-18 11:35:00,175.95,176.16,175.93,176.08,50519.0,146.4783,146.6531,146.4616,146.5865,50519.0
2016-05-18 11:40:00,176.13,176.14,176.02,176.06,16311.0,146.6281,146.6364,146.5365,146.5698,16311.0
2016-05-18 11:45:00,176.08,176.12,176.03,176.09,9440.0,146.5865,146.6198,146.5449,146.5948,9440.0
2016-05-18 11:50:00,176.09,176.17,175.87,175.89,40401.0,146.5948,146.6614,146.4117,146.4283,40401.0
2016-05-18 11:55:00,175.91,175.94,175.75,175.78,28162.0,146.445,146.4699,146.3118,146.3367,28162.0
2016-05-18 12:00:00,175.77,175.79,175.71,175.71,11546.0,146.3284,146.3451,146.2785,146.2785,11546.0
2016-05-18 12:05:00,175.71,175.74,175.68,175.7,4752.0,146.2785,146.3034,146.2535,146.2701,4752.0
2016-05-18 12:10:00,175.69,175.75,175.69,175.75,10641.0,146.2618,146.3118,146.2618,146.3118,10641.0
2016-05-18 12:15:00,175.75,175.84,175.75,175.84,2230.0,146.3118,146.3867,146.3118,146.3867,2230.0
2016-05-18 12:20:00,175.84,176.0,175.84,175.99,17362.0,146.3867,146.5199,146.3867,146.5116,17362.0
2016-05-18 12:25:00,175.98,175.99,175.83,175.84,24972.0,146.5032,146.5116,146.3784,146.3867,24972.0
2016-05-18 12:30:00,175.84,175.96,175.84,175.95,5683.0,146.3867,146.4866,146.3867,146.4783,5683.0
2016-05-18 12:35:00,175.96,175.97,175.88,175.94,9286.0,146.4866,146.4949,146.42,146.4699,9286.0
2016-05-18 12:40:00,175.92,176.03,175.9,176.01,8108.0,146.4533,146.5449,146.4366,146.5282,8108.0
2016-05-18 12:45:00,176.03,176.03,175.98,176.0,3851.0,146.5449,146.5449,146.5032,146.5199,3851.0
2016-05-18 12:50:00,175.97,176.08,175.9,176.06,7633.0,146.4949,146.5865,146.4366,146.5698,7633.0
2016-05-18 12:55:00,176.07,176.25,176.01,176.25,44950.0,146.5782,146.728,146.5282,146.728,44950.0
2016-05-18 13:00:00,176.27,176.48,176.27,176.41,66460.0,146.7447,146.9195,146.7447,146.8612,66460.0
2016-05-18 13:05:00,176.41,176.44,176.33,176.33,12006.0,146.8612,146.8862,146.7946,146.7946,12006.0
2016-05-18 13:10:00,176.35,176.41,176.34,176.35,26316.0,146.8113,146.8612,146.8029,146.8113,26316.0
2016-05-18 13:15:00,176.35,176.42,176.35,176.39,20201.0,146.8113,146.8695,146.8113,146.8446,20201.0
2016-05-18 13:20:00,176.38,176.73,176.35,176.7,104156.0,146.8362,147.1276,146.8113,147.1026,104156.0
2016-05-18 13:25:00,176.7,176.7,176.59,176.59,15804.0,147.1026,147.1026,147.0111,147.0111,15804.0
2016-05-18 13:30:00,176.62,176.73,176.59,176.59,37190.0,147.036,147.1276,147.0111,147.0111,37190.0
2016-05-18 13:35:00,176.59,176.65,176.58,176.64,41677.0,147.0111,147.061,147.0027,147.0527,41677.0
2016-05-18 13:40:00,176.62,176.69,176.59,176.64,17029.0,147.036,147.0943,147.0111,147.0527,17029.0
2016-05-18 13:45:00,176.63,176.72,176.62,176.63,37920.0,147.0444,147.1193,147.036,147.0444,37920.0
2016-05-18 13:50:00,176.59,176.63,176.42,176.45,56847.0,147.0111,147.0444,146.8695,146.8945,56847.0
2016-05-18 13:55:00,176.45,176.49,176.38,176.38,34073.0,146.8945,146.9278,146.8362,146.8362,34073.0
2016-05-18 14:00:00,176.37,176.37,175.6,175.6,228963.0,146.8279,146.8279,146.1869,146.1869,228963.0
2016-05-18 14:05:00,175.62,175.8,175.15,175.75,158778.0,146.2035,146.3534,145.8123,146.3118,158778.0
2016-05-18 14:10:00,175.76,175.76,175.39,175.41,96380.0,146.3201,146.3201,146.0121,146.0287,96380.0
2016-05-18 14:15:00,175.38,175.54,175.12,175.53,64745.0,146.0037,146.1369,145.7873,146.1286,64745.0
2016-05-18 14:20:00,175.52,175.56,175.15,175.38,63654.0,146.1203,146.1536,145.8123,146.0037,63654.0
2016-05-18 14:25:00,175.39,175.39,174.74,174.81,144375.0,146.0121,146.0121,145.4709,145.5292,144375.0
2016-05-18 14:30:00,174.79,174.91,174.53,174.91,200202.0,145.5126,145.6125,145.2961,145.6125,200202.0
2016-05-18 14:35:00,174.91,175.15,174.82,175.03,185305.0,145.6125,145.8123,145.5375,145.7124,185305.0
2016-05-18 14:40:00,175.02,175.32,174.95,175.11,83617.0,145.704,145.9538,145.6458,145.779,83617.0
2016-05-18 14:45:00,175.09,175.25,174.99,175.24,140741.0,145.7623,145.8955,145.6791,145.8872,140741.0
2016-05-18 14:50:00,175.25,175.54,175.22,175.24,88138.0,145.8955,146.1369,145.8705,145.8872,88138.0
2016-05-18 14:55:00,175.27,175.4,175.21,175.39,23155.0,145.9122,146.0204,145.8622,146.0121,23155.0
2016-05-18 15:00:00,175.36,175.72,175.34,175.65,40077.0,145.9871,146.2868,145.9704,146.2285,40077.0
2016-05-18 15:05:00,175.62,175.69,175.46,175.51,32821.0,146.2035,146.2618,146.0703,146.112,32821.0
2016-05-18 15:10:00,175.52,175.52,175.14,175.28,96639.0,146.1203,146.1203,145.8039,145.9205,96639.0
2016-05-18 15:15:00,175.25,175.31,175.07,175.31,33657.0,145.8955,145.9455,145.7457,145.9455,33657.0
2016-05-18 15:20:00,175.32,175.32,174.98,174.98,54854.0,145.9538,145.9538,145.6707,145.6707,54854.0
2016-05-18 15:25:00,174.97,175.12,174.92,174.93,28180.0,145.6624,145.7873,145.6208,145.6291,28180.0
2016-05-18 15:30:00,174.96,175.25,174.94,175.21,51861.0,145.6541,145.8955,145.6374,145.8622,51861.0
2016-05-18 15:35:00,175.22,175.26,174.89,174.9,41162.0,145.8705,145.9038,145.5958,145.6041,41162.0
2016-05-18 15:40:00,174.91,175.23,174.89,175.2,37523.0,145.6125,145.8789,145.5958,145.8539,37523.0
2016-05-18 15:45:00,175.21,175.44,175.2,175.34,69691.0,145.8622,146.0537,145.8539,145.9704,69691.0
2016-05-18 15:50:00,175.33,175.39,175.2,175.32,42508.0,145.9621,146.0121,145.8539,145.9538,42508.0
2016-05-18 15:55:00,175.32,175.64,175.27,175.6,160732.0,145.9538,146.2202,145.9122,146.1869,160732.0
2016-05-19 09:30:00,174.95,175.13,174.85,174.97,99998.0,145.6458,145.7956,145.5625,145.6624,99998.0
2016-05-19 09:35:00,174.96,175.09,174.84,175.02,48453.0,145.6541,145.7623,145.5542,145.704,48453.0
2016-05-19 09:40:00,175.01,175.19,175.01,175.19,52670.0,145.6957,145.8456,145.6957,145.8456,52670.0
2016-05-19 09:45:00,175.18,175.2,174.93,174.96,66016.0,145.8372,145.8539,145.6291,145.6541,66016.0
2016-05-19 09:50:00,174.97,175.05,174.55,174.59,78442.0,145.6624,145.729,145.3128,145.3461,78442.0
2016-05-19 09:55:00,174.57,174.65,174.0,174.01,130961.0,145.3294,145.396,144.8549,144.8632,130961.0
2016-05-19 10:00:00,174.01,174.28,173.95,174.25,161322.0,144.8632,145.088,144.8133,145.063,161322.0
2016-05-19 10:05:00,174.24,174.25,174.0,174.11,93371.0,145.0547,145.063,144.8549,144.9465,93371.0
2016-05-19 10:10:00,174.11,174.22,173.92,174.05,125541.0,144.9465,145.038,144.7883,144.8965,125541.0
2016-05-19 10:15:00,174.03,174.28,173.96,174.25,85174.0,144.8799,145.088,144.8216,145.063,85174.0
2016-05-19 10:20:00,174.25,174.26,174.1,174.19,84796.0,145.063,145.0713,144.9381,145.0131,84796.0
2016-05-19 10:25:00,174.18,174.27,174.12,174.24,72854.0,145.0047,145.0797,144.9548,145.0547,72854.0
2016-05-19 10:30:00,174.25,174.46,174.15,174.41,108233.0,145.063,145.2378,144.9798,145.1962,108233.0
2016-05-19 10:35:00,174.41,174.43,174.02,174.05,97335.0,145.1962,145.2129,144.8715,144.8965,97335.0
2016-05-19 10:40:00,174.04,174.43,173.98,174.39,124906.0,144.8882,145.2129,144.8382,145.1796,124906.0
2016-05-19 10:45:00,174.42,174.43,174.07,174.21,59172.0,145.2045,145.2129,144.9132,145.0297,59172.0
2016-05-19 10:50:00,174.2,174.22,173.83,173.87,136793.0,145.0214,145.038,144.7134,144.7467,136793.0
2016-05-19 10:55:00,173.93,174.0,173.79,173.82,50180.0,144.7966,144.8549,144.6801,144.705,50180.0
2016-05-19 11:00:00,173.84,173.97,173.77,173.81,92497.0,144.7217,144.8299,144.6634,144.6967,92497.0
2016-05-19 11:05:00,173.78,173.92,173.72,173.82,45813.0,144.6717,144.7883,144.6218,144.705,45813.0
2016-05-19 11:10:00,173.8,173.83,173.67,173.74,41826.0,144.6884,144.7134,144.5802,144.6384,41826.0
2016-05-19 11:15:00,173.79,174.01,173.76,173.99,84572.0,144.6801,144.8632,144.6551,144.8466,84572.0
2016-05-19 11:20:00,173.99,174.01,173.81,174.0,75985.0,144.8466,144.8632,144.6967,144.8549,75985.0
2016-05-19 11:25:00,173.98,174.11,173.8,173.94,40274.0,144.8382,144.9465,144.6884,144.8049,40274.0
2016-05-19 11:30:00,173.93,173.94,173.8,173.87,44059.0,144.7966,144.8049,144.6884,144.7467,44059.0
2016-05-19 11:35:00,173.87,173.91,173.76,173.79,33880.0,144.7467,144.78,144.6551,144.6801,33880.0
2016-05-19 11:40:00,173.85,173.87,173.75,173.79,32329.0,144.73,144.7467,144.6468,144.6801,32329.0
2016-05-19 11:45:00,173.77,173.9,173.69,173.9,39521.0,144.6634,144.7716,144.5968,144.7716,39521.0
2016-05-19 11:50:00,173.89,173.94,173.8,173.8,21607.0,144.7633,144.8049,144.6884,144.6884,21607.0
2016-05-19 11:55:00,173.78,174.11,173.78,174.07,36977.0,144.6717,144.9465,144.6717,144.9132,36977.0
2016-05-19 12:00:00,174.06,174.18,174.0,174.15,44791.0,144.9048,145.0047,144.8549,144.9798,44791.0
2016-05-19 12:05:00,174.14,174.26,174.14,174.22,56210.0,144.9714,145.0713,144.9714,145.038,56210.0
2016-05-19 12:10:00,174.22,174.32,174.17,174.32,35232.0,145.038,145.1213,144.9964,145.1213,35232.0
2016-05-19 12:15:00,174.31,174.38,174.27,174.29,26514.0,145.113,145.1712,145.0797,145.0963,26514.0
2016-05-19 12:20:00,174.3,174.37,174.24,174.33,17636.0,145.1046,145.1629,145.0547,145.1296,17636.0
2016-05-19 12:25:00,174.31,174.33,174.14,174.14,14590.0,145.113,145.1296,144.9714,144.9714,14590.0
2016-05-19 12:30:00,174.15,174.15,174.09,174.13,17052.0,144.9798,144.9798,144.9298,144.9631,17052.0
2016-05-19 12:35:00,174.13,174.27,174.08,174.26,24580.0,144.9631,145.0797,144.9215,145.0713,24580.0
2016-05-19 12:40:00,174.25,174.25,174.12,174.18,9806.0,145.063,145.063,144.9548,145.0047,9806.0
2016-05-19 12:45:00,174.2,174.22,174.1,174.12,9221.0,145.0214,145.038,144.9381,144.9548,9221.0
2016-05-19 12:50:00,174.13,174.13,173.98,173.98,15732.0,144.9631,144.9631,144.8382,144.8382,15732.0
2016-05-19 12:55:00,173.96,174.05,173.92,173.95,33214.0,144.8216,144.8965,144.7883,144.8133,33214.0
2016-05-19 13:00:00,173.96,174.1,173.94,174.06,25822.0,144.8216,144.9381,144.8049,144.9048,25822.0
2016-05-19 13:05:00,174.06,174.18,174.06,174.18,10292.0,144.9048,145.0047,144.9048,145.0047,10292.0
2016-05-19 13:10:00,174.18,174.35,174.09,174.31,25293.0,145.0047,145.1463,144.9298,145.113,25293.0
2016-05-19 13:15:00,174.31,174.31,174.2,174.3,29419.0,145.113,145.113,145.0214,145.1046,29419.0
2016-05-19 13:20:00,174.31,174.33,174.15,174.19,26200.0,145.113,145.1296,144.9798,145.0131,26200.0
2016-05-19 13:25:00,174.18,174.32,174.18,174.31,34489.0,145.0047,145.1213,145.0047,145.113,34489.0
2016-05-19 13:30:00,174.32,174.45,174.29,174.41,65337.0,145.1213,145.2295,145.0963,145.1962,65337.0
2016-05-19 13:35:00,174.42,174.54,174.42,174.47,91140.0,145.2045,145.3044,145.2045,145.2462,91140.0
2016-05-19 13:40:00,174.45,174.62,174.45,174.58,42295.0,145.2295,145.371,145.2295,145.3377,42295.0
2016-05-19 13:45:00,174.59,174.64,174.44,174.48,36645.0,145.3461,145.3877,145.2212,145.2545,36645.0
2016-05-19 13:50:00,174.48,174.54,174.42,174.42,21307.0,145.2545,145.3044,145.2045,145.2045,21307.0
2016-05-19 13:55:00,174.41,174.5,174.36,174.37,30508.0,145.1962,145.2711,145.1546,145.1629,30508.0
2016-05-19 14:00:00,174.39,174.49,174.35,174.35,30140.0,145.1796,145.2628,145.1463,145.1463,30140.0
2016-05-19 14:05:00,174.39,174.57,174.36,174.57,24411.0,145.1796,145.3294,145.1546,145.3294,24411.0
2016-05-19 14:10:00,174.59,174.74,174.59,174.7,77911.0,145.3461,145.4709,145.3461,145.4376,77911.0
2016-05-19 14:15:00,174.74,174.82,174.64,174.77,46490.0,145.4709,145.5375,145.3877,145.4959,46490.0
2016-05-19 14:20:00,174.76,174.81,174.66,174.74,38015.0,145.4876,145.5292,145.4043,145.4709,38015.0
2016-05-19 14:25:00,174.73,174.85,174.7,174.79,56517.0,145.4626,145.5625,145.4376,145.5126,56517.0
2016-05-19 14:30:00,174.8,174.8,174.63,174.65,30928.0,145.5209,145.5209,145.3794,145.396,30928.0
2016-05-19 14:35:00,174.66,174.69,174.47,174.53,50430.0,145.4043,145.4293,145.2462,145.2961,50430.0
2016-05-19 14:40:00,174.51,174.56,174.44,174.51,21124.0,145.2795,145.3211,145.2212,145.2795,21124.0
2016-05-19 14:45:00,174.53,174.56,174.43,174.43,11080.0,145.2961,145.3211,145.2129,145.2129,11080.0
2016-05-19 14:50:00,174.45,174.47,174.34,174.42,21050.0,145.2295,145.2462,145.1379,145.2045,21050.0
2016-05-19 14:55:00,174.43,174.5,174.38,174.4,23046.0,145.2129,145.2711,145.1712,145.1879,23046.0
2016-05-19 15:00:00,174.41,174.64,174.38,174.61,36094.0,145.1962,145.3877,145.1712,145.3627,36094.0
2016-05-19 15:05:00,174.62,174.74,174.62,174.7,22302.0,145.371,145.4709,145.371,145.4376,22302.0
2016-05-19 15:10:00,174.7,174.78,174.63,174.72,72949.0,145.4376,145.5042,145.3794,145.4543,72949.0
2016-05-19 15:15:00,174.74,174.8,174.59,174.79,69107.0,145.4709,145.5209,145.3461,145.5126,69107.0
2016-05-19 15:20:00,174.82,174.97,174.8,174.89,162983.0,145.5375,145.6624,145.5209,145.5958,162983.0
2016-05-19 15:25:00,174.9,174.93,174.75,174.77,30369.0,145.6041,145.6291,145.4793,145.4959,30369.0
2016-05-19 15:30:00,174.77,174.82,174.62,174.63,34977.0,145.4959,145.5375,145.371,145.3794,34977.0
2016-05-19 15:35:00,174.64,174.84,174.62,174.84,37576.0,145.3877,145.5542,145.371,145.5542,37576.0
2016-05-19 15:40:00,174.83,174.87,174.66,174.7,72216.0,145.5459,145.5792,145.4043,145.4376,72216.0
2016-05-19 15:45:00,174.68,174.9,174.68,174.87,98512.0,145.421,145.6041,145.421,145.5792,98512.0
2016-05-19 15:50:00,174.87,174.89,174.78,174.87,58245.0,145.5792,145.5958,145.5042,145.5792,58245.0
2016-05-19 15:55:00,174.87,174.87,174.66,174.7,164902.0,145.5792,145.5792,145.4043,145.4376,164902.0
2016-05-20 09:30:00,174.72,174.81,174.51,174.76,190096.0,145.9633,146.0385,145.7879,145.9968,190096.0
2016-05-20 09:35:00,174.79,174.98,174.79,174.91,38840.0,146.0218,146.1806,146.0218,146.1221,38840.0
2016-05-20 09:40:00,174.88,175.01,174.85,174.93,40641.0,146.097,146.2056,146.072,146.1388,40641.0
2016-05-20 09:45:00,174.96,175.02,174.83,175.01,30516.0,146.1638,146.214,146.0552,146.2056,30516.0
2016-05-20 09:50:00,175.03,175.46,175.03,175.24,145681.0,146.2223,146.5816,146.2223,146.3978,145681.0
2016-05-20 09:55:00,175.24,175.31,175.17,175.3,57839.0,146.3978,146.4562,146.3393,146.4479,57839.0
2016-05-20 10:00:00,175.35,175.38,175.13,175.26,40330.0,146.4897,146.5147,146.3059,146.4145,40330.0
2016-05-20 10:05:00,175.29,175.39,175.23,175.31,54404.0,146.4395,146.5231,146.3894,146.4562,54404.0
2016-05-20 10:10:00,175.37,175.52,175.36,175.5,106957.0,146.5064,146.6317,146.498,146.615,106957.0
2016-05-20 10:15:00,175.49,175.53,175.41,175.46,63073.0,146.6066,146.64,146.5398,146.5816,63073.0
2016-05-20 10:20:00,175.48,175.48,175.22,175.3,70421.0,146.5983,146.5983,146.3811,146.4479,70421.0
2016-05-20 10:25:00,175.29,175.31,175.15,175.17,48448.0,146.4395,146.4562,146.3226,146.3393,48448.0
2016-05-20 10:30:00,175.14,175.26,175.13,175.21,16801.0,146.3142,146.4145,146.3059,146.3727,16801.0
2016-05-20 10:35:00,175.22,175.25,175.19,175.22,16839.0,146.3811,146.4061,146.356,146.3811,16839.0
2016-05-20 10:40:00,175.21,175.31,175.18,175.31,12365.0,146.3727,146.4562,146.3476,146.4562,12365.0
2016-05-20 10:45:00,175.29,175.34,175.23,175.25,16804.0,146.4395,146.4813,146.3894,146.4061,16804.0
2016-05-20 10:50:00,175.27,175.3,175.17,175.17,23453.0,146.4228,146.4479,146.3393,146.3393,23453.0
2016-05-20 10:55:00,175.17,175.18,175.12,175.16,12634.0,146.3393,146.3476,146.2975,146.3309,12634.0
2016-05-20 11:00:00,175.19,175.23,175.16,175.21,58983.0,146.356,146.3894,146.3309,146.3727,58983.0
2016-05-20 11:05:00,175.21,175.33,175.21,175.25,21753.0,146.3727,146.4729,146.3727,146.4061,21753.0
2016-05-20 11:10:00,175.25,175.3,175.21,175.29,21415.0,146.4061,146.4479,146.3727,146.4395,21415.0
2016-05-20 11:15:00,175.29,175.38,175.23,175.36,22370.0,146.4395,146.5147,146.3894,146.498,22370.0
2016-05-20 11:20:00,175.39,175.42,175.31,175.39,13702.0,146.5231,146.5481,146.4562,146.5231,13702.0
2016-05-20 11:25:00,175.38,175.46,175.37,175.41,26229.0,146.5147,146.5816,146.5064,146.5398,26229.0
2016-05-20 11:30:00,175.41,175.5,175.41,175.48,27015.0,146.5398,146.615,146.5398,146.5983,27015.0
2016-05-20 11:35:00,175.48,175.54,175.44,175.44,31534.0,146.5983,146.6484,146.5648,146.5648,31534.0
2016-05-20 11:40:00,175.44,175.52,175.44,175.48,49791.0,146.5648,146.6317,146.5648,146.5983,49791.0
2016-05-20 11:45:00,175.48,175.5,175.38,175.39,8357.0,146.5983,146.615,146.5147,146.5231,8357.0
2016-05-20 11:50:00,175.4,175.4,175.24,175.25,24800.0,146.5314,146.5314,146.3978,146.4061,24800.0
2016-05-20 11:55:00,175.24,175.29,175.23,175.28,16272.0,146.3978,146.4395,146.3894,146.4312,16272.0
2016-05-20 12:00:00,175.28,175.29,175.17,175.2,29226.0,146.4312,146.4395,146.3393,146.3643,29226.0
2016-05-20 12:05:00,175.23,175.26,175.21,175.21,13026.0,146.3894,146.4145,146.3727,146.3727,13026.0
2016-05-20 12:10:00,175.22,175.23,175.13,175.17,20261.0,146.3811,146.3894,146.3059,146.3393,20261.0
2016-05-20 12:15:00,175.16,175.21,175.14,175.21,16855.0,146.3309,146.3727,146.3142,146.3727,16855.0
2016-05-20 12:20:00,175.22,175.27,175.2,175.27,11200.0,146.3811,146.4228,146.3643,146.4228,11200.0
2016-05-20 12:25:00,175.24,175.25,175.19,175.23,21654.0,146.3978,146.4061,146.356,146.3894,21654.0
2016-05-20 12:30:00,175.22,175.22,175.14,175.17,10865.0,146.3811,146.3811,146.3142,146.3393,10865.0
2016-05-20 12:35:00,175.18,175.27,175.17,175.26,15200.0,146.3476,146.4228,146.3393,146.4145,15200.0
2016-05-20 12:40:00,175.22,175.3,175.2,175.2,225397.0,146.3811,146.4479,146.3643,146.3643,225397.0
2016-05-20 12:45:00,175.22,175.32,175.22,175.27,11203.0,146.3811,146.4646,146.3811,146.4228,11203.0
2016-05-20 12:50:00,175.26,175.28,175.22,175.25,7400.0,146.4145,146.4312,146.3811,146.4061,7400.0
2016-05-20 12:55:00,175.26,175.27,175.2,175.22,12772.0,146.4145,146.4228,146.3643,146.3811,12772.0
2016-05-20 13:00:00,175.2,175.22,175.14,175.14,22685.0,146.3643,146.3811,146.3142,146.3142,22685.0
2016-05-20 13:05:00,175.12,175.13,175.03,175.09,19082.0,146.2975,146.3059,146.2223,146.2724,19082.0
2016-05-20 13:10:00,175.08,175.15,175.04,175.15,19968.0,146.2641,146.3226,146.2307,146.3226,19968.0
2016-05-20 13:15:00,175.14,175.18,175.11,175.14,21797.0,146.3142,146.3476,146.2892,146.3142,21797.0
2016-05-20 13:20:00,175.15,175.21,175.07,175.07,7585.0,146.3226,146.3727,146.2557,146.2557,7585.0
2016-05-20 13:25:00,175.08,175.1,174.98,175.0,16050.0,146.2641,146.2808,146.1806,146.1973,16050.0
2016-05-20 13:30:00,174.98,174.98,174.83,174.87,49832.0,146.1806,146.1806,146.0552,146.0887,49832.0
2016-05-20 13:35:00,174.86,174.92,174.78,174.79,21128.0,146.0803,146.1304,146.0135,146.0218,21128.0
2016-05-20 13:40:00,174.79,174.88,174.78,174.86,11171.0,146.0218,146.097,146.0135,146.0803,11171.0
2016-05-20 13:45:00,174.86,174.86,174.74,174.8,15861.0,146.0803,146.0803,145.9801,146.0302,15861.0
2016-05-20 13:50:00,174.8,174.88,174.78,174.81,7338.0,146.0302,146.097,146.0135,146.0385,7338.0
2016-05-20 13:55:00,174.8,174.83,174.76,174.83,21127.0,146.0302,146.0552,145.9968,146.0552,21127.0
2016-05-20 14:00:00,174.84,174.9,174.78,174.85,21895.0,146.0636,146.1137,146.0135,146.072,21895.0
2016-05-20 14:05:00,174.85,174.89,174.79,174.87,15009.0,146.072,146.1054,146.0218,146.0887,15009.0
2016-05-20 14:10:00,174.86,174.92,174.83,174.85,16969.0,146.0803,146.1304,146.0552,146.072,16969.0
2016-05-20 14:15:00,174.86,174.91,174.84,174.85,12372.0,146.0803,146.1221,146.0636,146.072,12372.0
2016-05-20 14:20:00,174.86,175.02,174.83,175.01,73702.0,146.0803,146.214,146.0552,146.2056,73702.0
2016-05-20 14:25:00,175.02,175.09,175.0,175.09,16044.0,146.214,146.2724,146.1973,146.2724,16044.0
2016-05-20 14:30:00,175.07,175.11,175.01,175.03,7480.0,146.2557,146.2892,146.2056,146.2223,7480.0
2016-05-20 14:35:00,175.01,175.01,174.95,174.95,2796.0,146.2056,146.2056,146.1555,146.1555,2796.0
2016-05-20 14:40:00,174.97,174.99,174.94,174.95,8203.0,146.1722,146.1889,146.1471,146.1555,8203.0
2016-05-20 14:45:00,174.95,175.0,174.93,174.93,9334.0,146.1555,146.1973,146.1388,146.1388,9334.0
2016-05-20 14:50:00,174.93,174.99,174.92,174.95,3290.0,146.1388,146.1889,146.1304,146.1555,3290.0
2016-05-20 14:55:00,174.95,174.98,174.81,174.87,29189.0,146.1555,146.1806,146.0385,146.0887,29189.0
2016-05-20 15:00:00,174.85,174.85,174.64,174.65,21260.0,146.072,146.072,145.8965,145.9049,21260.0
2016-05-20 15:05:00,174.63,174.64,174.55,174.62,72549.0,145.8882,145.8965,145.8213,145.8798,72549.0
2016-05-20 15:10:00,174.59,174.72,174.59,174.69,18272.0,145.8547,145.9633,145.8547,145.9383,18272.0
2016-05-20 15:15:00,174.65,174.67,174.6,174.63,12536.0,145.9049,145.9216,145.8631,145.8882,12536.0
2016-05-20 15:20:00,174.61,174.69,174.54,174.54,28834.0,145.8715,145.9383,145.813,145.813,28834.0
2016-05-20 15:25:00,174.55,174.62,174.55,174.58,6470.0,145.8213,145.8798,145.8213,145.8464,6470.0
2016-05-20 15:30:00,174.59,174.67,174.59,174.65,34097.0,145.8547,145.9216,145.8547,145.9049,34097.0
2016-05-20 15:35:00,174.66,174.69,174.6,174.64,16145.0,145.9132,145.9383,145.8631,145.8965,16145.0
2016-05-20 15:40:00,174.65,174.75,174.64,174.66,64308.0,145.9049,145.9884,145.8965,145.9132,64308.0
2016-05-20 15:45:00,174.65,174.71,174.63,174.67,28848.0,145.9049,145.955,145.8882,145.9216,28848.0
2016-05-20 15:50:00,174.67,174.75,174.63,174.73,43627.0,145.9216,145.9884,145.8882,145.9717,43627.0
2016-05-20 15:55:00,174.72,174.82,174.72,174.78,76623.0,145.9633,146.0469,145.9633,146.0135,76623.0
2016-05-23 09:30:00,174.84,175.0,174.67,174.95,81311.0,146.0636,146.1973,145.9216,146.1555,81311.0
2016-05-23 09:35:00,174.93,174.93,174.6,174.85,72635.0,146.1388,146.1388,145.8631,146.072,72635.0
2016-05-23 09:40:00,174.87,175.02,174.87,174.9,49038.0,146.0887,146.214,146.0887,146.1137,49038.0
2016-05-23 09:45:00,174.91,174.98,174.8,174.96,66520.0,146.1221,146.1806,146.0302,146.1638,66520.0
2016-05-23 09:50:00,174.95,174.95,174.67,174.82,52290.0,146.1555,146.1555,145.9216,146.0469,52290.0
2016-05-23 09:55:00,174.77,174.93,174.68,174.87,27029.0,146.0051,146.1388,145.9299,146.0887,27029.0
2016-05-23 10:00:00,174.88,175.18,174.88,175.11,69302.0,146.097,146.3476,146.097,146.2892,69302.0
2016-05-23 10:05:00,175.15,175.24,175.1,175.13,24247.0,146.3226,146.3978,146.2808,146.3059,24247.0
2016-05-23 10:10:00,175.15,175.22,175.01,175.08,32331.0,146.3226,146.3811,146.2056,146.2641,32331.0
2016-05-23 10:15:00,175.08,175.17,175.02,175.14,48927.0,146.2641,146.3393,146.214,146.3142,48927.0
2016-05-23 10:20:00,175.21,175.31,175.18,175.21,16983.0,146.3727,146.4562,146.3476,146.3727,16983.0
2016-05-23 10:25:00,175.23,175.27,175.14,175.14,49238.0,146.3894,146.4228,146.3142,146.3142,49238.0
2016-05-23 10:30:00,175.13,175.18,175.07,175.16,37236.0,146.3059,146.3476,146.2557,146.3309,37236.0
2016-05-23 10:35:00,175.14,175.19,175.09,175.13,9582.0,146.3142,146.356,146.2724,146.3059,9582.0
2016-05-23 10:40:00,175.13,175.16,174.96,175.01,29370.0,146.3059,146.3309,146.1638,146.2056,29370.0
2016-05-23 10:45:00,175.01,175.04,174.93,174.96,9741.0,146.2056,146.2307,146.1388,146.1638,9741.0
2016-05-23 10:50:00,174.98,175.02,174.93,175.01,7128.0,146.1806,146.214,146.1388,146.2056,7128.0
2016-05-23 10:55:00,174.99,174.99,174.92,174.98,3902.0,146.1889,146.1889,146.1304,146.1806,3902.0
2016-05-23 11:00:00,174.97,175.1,174.92,175.08,11250.0,146.1722,146.2808,146.1304,146.2641,11250.0
2016-05-23 11:05:00,175.09,175.14,175.07,175.1,10406.0,146.2724,146.3142,146.2557,146.2808,10406.0
2016-05-23 11:10:00,175.16,175.2,175.1,175.15,7970.0,146.3309,146.3643,146.2808,146.3226,7970.0
2016-05-23 11:15:00,175.13,175.15,175.05,175.06,68773.0,146.3059,146.3226,146.239,146.2474,68773.0
2016-05-23 11:20:00,175.06,175.11,175.05,175.08,8939.0,146.2474,146.2892,146.239,146.2641,8939.0
2016-05-23 11:25:00,175.04,175.16,175.01,175.16,20097.0,146.2307,146.3309,146.2056,146.3309,20097.0
2016-05-23 11:30:00,175.15,175.19,174.86,174.88,40891.0,146.3226,146.356,146.0803,146.097,40891.0
2016-05-23 11:35:00,174.9,174.9,174.81,174.82,22523.0,146.1137,146.1137,146.0385,146.0469,22523.0
2016-05-23 11:40:00,174.82,174.93,174.8,174.83,16028.0,146.0469,146.1388,146.0302,146.0552,16028.0
2016-05-23 11:45:00,174.84,174.91,174.83,174.89,17936.0,146.0636,146.1221,146.0552,146.1054,17936.0
2016-05-23 11:50:00,174.88,174.88,174.78,174.82,8326.0,146.097,146.097,146.0135,146.0469,8326.0
2016-05-23 11:55:00,174.83,174.85,174.77,174.84,14640.0,146.0552,146.072,146.0051,146.0636,14640.0
2016-05-23 12:00:00,174.84,174.91,174.83,174.9,18717.0,146.0636,146.1221,146.0552,146.1137,18717.0
2016-05-23 12:05:00,174.9,174.93,174.84,174.84,6174.0,146.1137,146.1388,146.0636,146.0636,6174.0
2016-05-23 12:10:00,174.85,174.97,174.85,174.93,11614.0,146.072,146.1722,146.072,146.1388,11614.0
2016-05-23 12:15:00,174.92,174.99,174.91,174.98,4708.0,146.1304,146.1889,146.1221,146.1806,4708.0
2016-05-23 12:20:00,174.99,175.01,174.97,175.01,10800.0,146.1889,146.2056,146.1722,146.2056,10800.0
2016-05-23 12:25:00,175.01,175.02,174.95,174.97,7681.0,146.2056,146.214,146.1555,146.1722,7681.0
2016-05-23 12:30:00,174.98,174.98,174.94,174.95,3530.0,146.1806,146.1806,146.1471,146.1555,3530.0
2016-05-23 12:35:00,174.95,174.96,174.89,174.89,8878.0,146.1555,146.1638,146.1054,146.1054,8878.0
2016-05-23 12:40:00,174.89,175.05,174.85,175.05,18824.0,146.1054,146.239,146.072,146.239,18824.0
2016-05-23 12:45:00,175.06,175.07,175.0,175.03,4552.0,146.2474,146.2557,146.1973,146.2223,4552.0
2016-05-23 12:50:00,175.06,175.06,175.01,175.06,3339.0,146.2474,146.2474,146.2056,146.2474,3339.0
2016-05-23 12:55:00,175.08,175.11,175.03,175.11,5500.0,146.2641,146.2892,146.2223,146.2892,5500.0
2016-05-23 13:00:00,175.15,175.16,175.12,175.12,4160.0,146.3226,146.3309,146.2975,146.2975,4160.0
2016-05-23 13:05:00,175.14,175.16,175.11,175.15,9645.0,146.3142,146.3309,146.2892,146.3226,9645.0
2016-05-23 13:10:00,175.13,175.22,175.13,175.22,2500.0,146.3059,146.3811,146.3059,146.3811,2500.0
2016-05-23 13:15:00,175.22,175.26,175.17,175.17,11367.0,146.3811,146.4145,146.3393,146.3393,11367.0
2016-05-23 13:20:00,175.17,175.19,175.08,175.09,6525.0,146.3393,146.356,146.2641,146.2724,6525.0
2016-05-23 13:25:00,175.09,175.15,175.09,175.14,3050.0,146.2724,146.3226,146.2724,146.3142,3050.0
2016-05-23 13:30:00,175.11,175.13,175.08,175.12,5070.0,146.2892,146.3059,146.2641,146.2975,5070.0
2016-05-23 13:35:00,175.11,175.14,175.05,175.13,15711.0,146.2892,146.3142,146.239,146.3059,15711.0
2016-05-23 13:40:00,175.14,175.15,175.06,175.08,24967.0,146.3142,146.3226,146.2474,146.2641,24967.0
2016-05-23 13:45:00,175.06,175.1,175.03,175.07,5437.0,146.2474,146.2808,146.2223,146.2557,5437.0
2016-05-23 13:50:00,175.05,175.15,175.05,175.15,1967.0,146.239,146.3226,146.239,146.3226,1967.0
2016-05-23 13:55:00,175.16,175.22,175.16,175.16,10262.0,146.3309,146.3811,146.3309,146.3309,10262.0
2016-05-23 14:00:00,175.18,175.22,175.17,175.2,2264.0,146.3476,146.3811,146.3393,146.3643,2264.0
2016-05-23 14:05:00,175.21,175.21,175.17,175.18,4670.0,146.3727,146.3727,146.3393,146.3476,4670.0
2016-05-23 14:10:00,175.16,175.22,175.16,175.18,4656.0,146.3309,146.3811,146.3309,146.3476,4656.0
2016-05-23 14:15:00,175.19,175.3,175.19,175.23,9092.0,146.356,146.4479,146.356,146.3894,9092.0
2016-05-23 14:20:00,175.25,175.27,175.22,175.22,1779.0,146.4061,146.4228,146.3811,146.3811,1779.0
2016-05-23 14:25:00,175.2,175.33,175.15,175.28,64138.0,146.3643,146.4729,146.3226,146.4312,64138.0
2016-05-23 14:30:00,175.28,175.32,175.22,175.25,8174.0,146.4312,146.4646,146.3811,146.4061,8174.0
2016-05-23 14:35:00,175.25,175.29,175.24,175.25,3850.0,146.4061,146.4395,146.3978,146.4061,3850.0
2016-05-23 14:40:00,175.24,175.31,175.23,175.28,7146.0,146.3978,146.4562,146.3894,146.4312,7146.0
2016-05-23 14:45:00,175.26,175.26,175.19,175.22,4835.0,146.4145,146.4145,146.356,146.3811,4835.0
2016-05-23 14:50:00,175.23,175.24,175.15,175.17,8476.0,146.3894,146.3978,146.3226,146.3393,8476.0
2016-05-23 14:55:00,175.17,175.19,175.05,175.09,11710.0,146.3393,146.356,146.239,146.2724,11710.0
2016-05-23 15:00:00,175.09,175.16,175.02,175.03,12392.0,146.2724,146.3309,146.214,146.2223,12392.0
2016-05-23 15:05:00,175.04,175.07,175.01,175.02,7492.0,146.2307,146.2557,146.2056,146.214,7492.0
2016-05-23 15:10:00,175.02,175.02,174.94,174.98,16296.0,146.214,146.214,146.1471,146.1806,16296.0
2016-05-23 15:15:00,174.95,174.98,174.92,174.92,7711.0,146.1555,146.1806,146.1304,146.1304,7711.0
2016-05-23 15:20:00,174.9,174.94,174.87,174.93,4793.0,146.1137,146.1471,146.0887,146.1388,4793.0
2016-05-23 15:25:00,174.92,174.94,174.9,174.92,6926.0,146.1304,146.1471,146.1137,146.1304,6926.0
2016-05-23 15:30:00,174.91,175.07,174.88,174.99,27227.0,146.1221,146.2557,146.097,146.1889,27227.0
2016-05-23 15:35:00,175.0,175.0,174.92,174.96,12400.0,146.1973,146.1973,146.1304,146.1638,12400.0
2016-05-23 15:40:00,174.94,174.97,174.9,174.97,13775.0,146.1471,146.1722,146.1137,146.1722,13775.0
2016-05-23 15:45:00,174.96,174.96,174.86,174.91,44936.0,146.1638,146.1638,146.0803,146.1221,44936.0
2016-05-23 15:50:00,174.91,174.91,174.79,174.79,65627.0,146.1221,146.1221,146.0218,146.0218,65627.0
2016-05-23 15:55:00,174.79,174.8,174.67,174.79,95981.0,146.0218,146.0302,145.9216,146.0218,95981.0
2016-05-24 09:30:00,175.76,176.05,175.65,175.99,127978.0,146.8322,147.0744,146.7403,147.0243,127978.0
2016-05-24 09:35:00,175.99,176.35,175.99,176.24,90363.0,147.0243,147.3251,147.0243,147.2332,90363.0
2016-05-24 09:40:00,176.25,176.31,176.21,176.24,89868.0,147.2415,147.2917,147.2081,147.2332,89868.0
2016-05-24 09:45:00,176.26,176.47,176.26,176.42,137692.0,147.2499,147.4253,147.2499,147.3835,137692.0
2016-05-24 09:50:00,176.43,176.5,176.39,176.45,53239.0,147.3919,147.4504,147.3585,147.4086,53239.0
2016-05-24 09:55:00,176.46,176.57,176.36,176.38,57499.0,147.417,147.5089,147.3334,147.3501,57499.0
2016-05-24 10:00:00,176.38,176.63,176.38,176.63,78920.0,147.3501,147.559,147.3501,147.559,78920.0
2016-05-24 10:05:00,176.6,176.68,176.57,176.6,53746.0,147.5339,147.6008,147.5089,147.5339,53746.0
2016-05-24 10:10:00,176.59,176.6,176.51,176.59,28109.0,147.5256,147.5339,147.4587,147.5256,28109.0
2016-05-24 10:15:00,176.58,176.68,176.56,176.67,38312.0,147.5172,147.6008,147.5005,147.5924,38312.0
2016-05-24 10:20:00,176.68,176.74,176.66,176.74,46432.0,147.6008,147.6509,147.584,147.6509,46432.0
2016-05-24 10:25:00,176.74,176.78,176.7,176.71,36311.0,147.6509,147.6843,147.6175,147.6258,36311.0
2016-05-24 10:30:00,176.72,176.78,176.71,176.75,45044.0,147.6342,147.6843,147.6258,147.6592,45044.0
2016-05-24 10:35:00,176.76,176.95,176.76,176.83,103526.0,147.6676,147.8263,147.6676,147.7261,103526.0
2016-05-24 10:40:00,176.84,176.9,176.8,176.83,17594.0,147.7344,147.7845,147.701,147.7261,17594.0
2016-05-24 10:45:00,176.83,176.84,176.77,176.79,21308.0,147.7261,147.7344,147.6759,147.6927,21308.0
2016-05-24 10:50:00,176.79,176.82,176.72,176.72,41336.0,147.6927,147.7177,147.6342,147.6342,41336.0
2016-05-24 10:55:00,176.72,176.78,176.7,176.78,38309.0,147.6342,147.6843,147.6175,147.6843,38309.0
2016-05-24 11:00:00,176.78,176.87,176.78,176.85,27816.0,147.6843,147.7595,147.6843,147.7428,27816.0
2016-05-24 11:05:00,176.83,176.87,176.75,176.75,50681.0,147.7261,147.7595,147.6592,147.6592,50681.0
2016-05-24 11:10:00,176.76,176.81,176.65,176.69,17657.0,147.6676,147.7094,147.5757,147.6091,17657.0
2016-05-24 11:15:00,176.67,176.72,176.67,176.71,16312.0,147.5924,147.6342,147.5924,147.6258,16312.0
2016-05-24 11:20:00,176.72,176.81,176.72,176.78,32161.0,147.6342,147.7094,147.6342,147.6843,32161.0
2016-05-24 11:25:00,176.76,176.86,176.72,176.72,19336.0,147.6676,147.7511,147.6342,147.6342,19336.0
2016-05-24 11:30:00,176.74,176.76,176.69,176.73,18147.0,147.6509,147.6676,147.6091,147.6425,18147.0
2016-05-24 11:35:00,176.69,176.72,176.64,176.66,31710.0,147.6091,147.6342,147.5673,147.584,31710.0
2016-05-24 11:40:00,176.66,176.74,176.65,176.69,37455.0,147.584,147.6509,147.5757,147.6091,37455.0
2016-05-24 11:45:00,176.7,176.77,176.69,176.74,15241.0,147.6175,147.6759,147.6091,147.6509,15241.0
2016-05-24 11:50:00,176.72,176.85,176.72,176.84,11742.0,147.6342,147.7428,147.6342,147.7344,11742.0
2016-05-24 11:55:00,176.84,176.93,176.84,176.88,27725.0,147.7344,147.8096,147.7344,147.7678,27725.0
2016-05-24 12:00:00,176.92,176.94,176.89,176.89,9776.0,147.8013,147.818,147.7762,147.7762,9776.0
2016-05-24 12:05:00,176.9,176.91,176.85,176.89,10963.0,147.7845,147.7929,147.7428,147.7762,10963.0
2016-05-24 12:10:00,176.89,176.89,176.82,176.86,11634.0,147.7762,147.7762,147.7177,147.7511,11634.0
2016-05-24 12:15:00,176.84,176.87,176.81,176.84,4461.0,147.7344,147.7595,147.7094,147.7344,4461.0
2016-05-24 12:20:00,176.83,176.87,176.83,176.83,2730.0,147.7261,147.7595,147.7261,147.7261,2730.0
2016-05-24 12:25:00,176.84,176.85,176.8,176.84,7139.0,147.7344,147.7428,147.701,147.7344,7139.0
2016-05-24 12:30:00,176.85,176.87,176.78,176.8,9268.0,147.7428,147.7595,147.6843,147.701,9268.0
2016-05-24 12:35:00,176.79,176.8,176.77,176.8,15392.0,147.6927,147.701,147.6759,147.701,15392.0
2016-05-24 12:40:00,176.81,176.87,176.81,176.83,11958.0,147.7094,147.7595,147.7094,147.7261,11958.0
2016-05-24 12:45:00,176.84,176.85,176.8,176.81,3300.0,147.7344,147.7428,147.701,147.7094,3300.0
2016-05-24 12:50:00,176.82,176.95,176.82,176.92,21755.0,147.7177,147.8263,147.7177,147.8013,21755.0
2016-05-24 12:55:00,176.89,176.93,176.89,176.92,5600.0,147.7762,147.8096,147.7762,147.8013,5600.0
2016-05-24 13:00:00,176.93,176.99,176.93,176.95,28755.0,147.8096,147.8597,147.8096,147.8263,28755.0
2016-05-24 13:05:00,176.95,176.96,176.84,176.84,5120.0,147.8263,147.8347,147.7344,147.7344,5120.0
2016-05-24 13:10:00,176.84,176.92,176.84,176.87,9550.0,147.7344,147.8013,147.7344,147.7595,9550.0
2016-05-24 13:15:00,176.87,176.91,176.85,176.85,11699.0,147.7595,147.7929,147.7428,147.7428,11699.0
2016-05-24 13:20:00,176.86,176.88,176.81,176.82,8411.0,147.7511,147.7678,147.7094,147.7177,8411.0
2016-05-24 13:25:00,176.83,176.84,176.79,176.81,10592.0,147.7261,147.7344,147.6927,147.7094,10592.0
2016-05-24 13:30:00,176.82,176.84,176.75,176.75,7091.0,147.7177,147.7344,147.6592,147.6592,7091.0
2016-05-24 13:35:00,176.74,176.75,176.69,176.7,26657.0,147.6509,147.6592,147.6091,147.6175,26657.0
2016-05-24 13:40:00,176.69,176.74,176.66,176.66,21242.0,147.6091,147.6509,147.584,147.584,21242.0
2016-05-24 13:45:00,176.67,176.75,176.65,176.73,14190.0,147.5924,147.6592,147.5757,147.6425,14190.0
2016-05-24 13:50:00,176.73,176.77,176.7,176.7,6321.0,147.6425,147.6759,147.6175,147.6175,6321.0
2016-05-24 13:55:00,176.7,176.74,176.68,176.72,10827.0,147.6175,147.6509,147.6008,147.6342,10827.0
2016-05-24 14:00:00,176.73,176.74,176.69,176.71,46551.0,147.6425,147.6509,147.6091,147.6258,46551.0
2016-05-24 14:05:00,176.72,176.76,176.66,176.7,14529.0,147.6342,147.6676,147.584,147.6175,14529.0
2016-05-24 14:10:00,176.71,176.84,176.69,176.83,35472.0,147.6258,147.7344,147.6091,147.7261,35472.0
2016-05-24 14:15:00,176.82,176.82,176.78,176.8,5605.0,147.7177,147.7177,147.6843,147.701,5605.0
2016-05-24 14:20:00,176.78,176.8,176.73,176.78,4929.0,147.6843,147.701,147.6425,147.6843,4929.0
2016-05-24 14:25:00,176.78,176.8,176.73,176.74,11380.0,147.6843,147.701,147.6425,147.6509,11380.0
2016-05-24 14:30:00,176.74,176.8,176.74,176.79,24371.0,147.6509,147.701,147.6509,147.6927,24371.0
2016-05-24 14:35:00,176.79,176.79,176.75,176.75,6635.0,147.6927,147.6927,147.6592,147.6592,6635.0
2016-05-24 14:40:00,176.78,176.82,176.76,176.76,49987.0,147.6843,147.7177,147.6676,147.6676,49987.0
2016-05-24 14:45:00,176.75,176.86,176.74,176.85,15889.0,147.6592,147.7511,147.6509,147.7428,15889.0
2016-05-24 14:50:00,176.85,176.93,176.84,176.89,32844.0,147.7428,147.8096,147.7344,147.7762,32844.0
2016-05-24 14:55:00,176.9,176.96,176.86,176.86,13756.0,147.7845,147.8347,147.7511,147.7511,13756.0
2016-05-24 15:00:00,176.85,176.94,176.85,176.94,12425.0,147.7428,147.818,147.7428,147.818,12425.0
2016-05-24 15:05:00,176.95,176.96,176.9,176.94,31175.0,147.8263,147.8347,147.7845,147.818,31175.0
2016-05-24 15:10:00,176.95,177.0,176.94,177.0,40494.0,147.8263,147.8681,147.818,147.8681,40494.0
2016-05-24 15:15:00,177.01,177.1,177.0,177.1,34873.0,147.8764,147.9516,147.8681,147.9516,34873.0
2016-05-24 15:20:00,177.09,177.2,177.05,177.2,65825.0,147.9433,148.0352,147.9099,148.0352,65825.0
2016-05-24 15:25:00,177.18,177.24,177.05,177.1,75748.0,148.0185,148.0686,147.9099,147.9516,75748.0
2016-05-24 15:30:00,177.12,177.13,176.99,176.99,32683.0,147.9683,147.9767,147.8597,147.8597,32683.0
2016-05-24 15:35:00,177.0,177.04,176.96,177.0,23047.0,147.8681,147.9015,147.8347,147.8681,23047.0
2016-05-24 15:40:00,177.01,177.06,176.95,177.02,57454.0,147.8764,147.9182,147.8263,147.8848,57454.0
2016-05-24 15:45:00,177.01,177.01,176.94,176.94,76822.0,147.8764,147.8764,147.818,147.818,76822.0
2016-05-24 15:50:00,176.94,177.02,176.94,176.96,66517.0,147.818,147.8848,147.818,147.8347,66517.0
2016-05-24 15:55:00,176.96,176.96,176.83,176.84,158786.0,147.8347,147.8347,147.7261,147.7344,158786.0
2016-05-25 09:30:00,177.5,177.65,177.45,177.62,70230.0,148.2858,148.4111,148.244,148.386,70230.0
2016-05-25 09:35:00,177.64,177.88,177.62,177.82,62355.0,148.4028,148.6033,148.386,148.5531,62355.0
2016-05-25 09:40:00,177.82,178.0,177.77,178.0,91586.0,148.5531,148.7035,148.5114,148.7035,91586.0
2016-05-25 09:45:00,177.99,178.04,177.89,177.97,51625.0,148.6951,148.7369,148.6116,148.6784,51625.0
2016-05-25 09:50:00,177.97,178.13,177.96,178.1,82875.0,148.6784,148.8121,148.6701,148.787,82875.0
2016-05-25 09:55:00,178.08,178.17,178.03,178.12,27639.0,148.7703,148.8455,148.7286,148.8038,27639.0
2016-05-25 10:00:00,178.1,178.24,178.1,178.18,35694.0,148.787,148.904,148.787,148.8539,35694.0
2016-05-25 10:05:00,178.19,178.41,178.18,178.36,89750.0,148.8622,149.046,148.8539,149.0042,89750.0
2016-05-25 10:10:00,178.38,178.5,178.38,178.48,86023.0,149.021,149.1212,149.021,149.1045,86023.0
2016-05-25 10:15:00,178.47,178.59,178.47,178.59,52494.0,149.0961,149.1964,149.0961,149.1964,52494.0
2016-05-25 10:20:00,178.59,178.61,178.46,178.5,97344.0,149.1964,149.2131,149.0878,149.1212,97344.0
2016-05-25 10:25:00,178.49,178.51,178.43,178.47,35056.0,149.1129,149.1296,149.0627,149.0961,35056.0
2016-05-25 10:30:00,178.47,178.54,178.41,178.48,58055.0,149.0961,149.1546,149.046,149.1045,58055.0
2016-05-25 10:35:00,178.5,178.54,178.45,178.45,35249.0,149.1212,149.1546,149.0794,149.0794,35249.0
2016-05-25 10:40:00,178.44,178.48,178.38,178.38,24840.0,149.0711,149.1045,149.021,149.021,24840.0
2016-05-25 10:45:00,178.4,178.44,178.35,178.42,33505.0,149.0377,149.0711,148.9959,149.0544,33505.0
2016-05-25 10:50:00,178.39,178.47,178.35,178.47,32476.0,149.0293,149.0961,148.9959,149.0961,32476.0
2016-05-25 10:55:00,178.45,178.52,178.4,178.47,22429.0,149.0794,149.1379,149.0377,149.0961,22429.0
2016-05-25 11:00:00,178.48,178.62,178.43,178.61,39041.0,149.1045,149.2215,149.0627,149.2131,39041.0
2016-05-25 11:05:00,178.6,178.64,178.42,178.48,66203.0,149.2047,149.2382,149.0544,149.1045,66203.0
2016-05-25 11:10:00,178.47,178.47,178.34,178.38,33912.0,149.0961,149.0961,148.9875,149.021,33912.0
2016-05-25 11:15:00,178.4,178.48,178.36,178.43,19075.0,149.0377,149.1045,149.0042,149.0627,19075.0
2016-05-25 11:20:00,178.43,178.44,178.37,178.42,31974.0,149.0627,149.0711,149.0126,149.0544,31974.0
2016-05-25 11:25:00,178.42,178.5,178.42,178.45,27308.0,149.0544,149.1212,149.0544,149.0794,27308.0
2016-05-25 11:30:00,178.45,178.5,178.37,178.48,15981.0,149.0794,149.1212,149.0126,149.1045,15981.0
2016-05-25 11:35:00,178.5,178.6,178.46,178.5,41818.0,149.1212,149.2047,149.0878,149.1212,41818.0
2016-05-25 11:40:00,178.5,178.5,178.4,178.4,10550.0,149.1212,149.1212,149.0377,149.0377,10550.0
2016-05-25 11:45:00,178.41,178.46,178.37,178.37,11055.0,149.046,149.0878,149.0126,149.0126,11055.0
2016-05-25 11:50:00,178.36,178.39,178.3,178.37,23219.0,149.0042,149.0293,148.9541,149.0126,23219.0
2016-05-25 11:55:00,178.39,178.44,178.33,178.44,22498.0,149.0293,149.0711,148.9792,149.0711,22498.0
2016-05-25 12:00:00,178.45,178.47,178.41,178.42,9747.0,149.0794,149.0961,149.046,149.0544,9747.0
2016-05-25 12:05:00,178.41,178.42,178.36,178.39,6165.0,149.046,149.0544,149.0042,149.0293,6165.0
2016-05-25 12:10:00,178.35,178.41,178.31,178.31,17309.0,148.9959,149.046,148.9625,148.9625,17309.0
2016-05-25 12:15:00,178.3,178.35,178.25,178.25,18362.0,148.9541,148.9959,148.9124,148.9124,18362.0
2016-05-25 12:20:00,178.27,178.3,178.24,178.26,11267.0,148.9291,148.9541,148.904,148.9207,11267.0
2016-05-25 12:25:00,178.26,178.29,178.24,178.27,10673.0,148.9207,148.9458,148.904,148.9291,10673.0
2016-05-25 12:30:00,178.26,178.31,178.24,178.31,12729.0,148.9207,148.9625,148.904,148.9625,12729.0
2016-05-25 12:35:00,178.32,178.32,178.26,178.31,5147.0,148.9708,148.9708,148.9207,148.9625,5147.0
2016-05-25 12:40:00,178.31,178.37,178.31,178.33,6437.0,148.9625,149.0126,148.9625,148.9792,6437.0
2016-05-25 12:45:00,178.32,178.34,178.29,178.31,4210.0,148.9708,148.9875,148.9458,148.9625,4210.0
2016-05-25 12:50:00,178.32,178.35,178.31,178.35,3652.0,148.9708,148.9959,148.9625,148.9959,3652.0
2016-05-25 12:55:00,178.35,178.4,178.35,178.38,3959.0,148.9959,149.0377,148.9959,149.021,3959.0
2016-05-25 13:00:00,178.4,178.57,178.38,178.54,35963.0,149.0377,149.1797,149.021,149.1546,35963.0
2016-05-25 13:05:00,178.54,178.59,178.5,178.51,20848.0,149.1546,149.1964,149.1212,149.1296,20848.0
2016-05-25 13:10:00,178.53,178.53,178.48,178.49,5505.0,149.1463,149.1463,149.1045,149.1129,5505.0
2016-05-25 13:15:00,178.51,178.51,178.47,178.47,5032.0,149.1296,149.1296,149.0961,149.0961,5032.0
2016-05-25 13:20:00,178.47,178.56,178.44,178.54,50712.0,149.0961,149.1713,149.0711,149.1546,50712.0
2016-05-25 13:25:00,178.52,178.56,178.5,178.54,14554.0,149.1379,149.1713,149.1212,149.1546,14554.0
2016-05-25 13:30:00,178.54,178.57,178.5,178.52,36729.0,149.1546,149.1797,149.1212,149.1379,36729.0
2016-05-25 13:35:00,178.53,178.56,178.52,178.55,5646.0,149.1463,149.1713,149.1379,149.163,5646.0
2016-05-25 13:40:00,178.54,178.54,178.45,178.52,11005.0,149.1546,149.1546,149.0794,149.1379,11005.0
2016-05-25 13:45:00,178.53,178.53,178.45,178.45,5181.0,149.1463,149.1463,149.0794,149.0794,5181.0
2016-05-25 13:50:00,178.46,178.55,178.46,178.55,7982.0,149.0878,149.163,149.0878,149.163,7982.0
2016-05-25 13:55:00,178.56,178.56,178.52,178.54,10000.0,149.1713,149.1713,149.1379,149.1546,10000.0
2016-05-25 14:00:00,178.55,178.57,178.41,178.41,11464.0,149.163,149.1797,149.046,149.046,11464.0
2016-05-25 14:05:00,178.41,178.45,178.41,178.45,5300.0,149.046,149.0794,149.046,149.0794,5300.0
2016-05-25 14:10:00,178.46,178.53,178.45,178.47,14551.0,149.0878,149.1463,149.0794,149.0961,14551.0
2016-05-25 14:15:00,178.47,178.54,178.47,178.53,9311.0,149.0961,149.1546,149.0961,149.1463,9311.0
2016-05-25 14:20:00,178.52,178.56,178.5,178.56,10711.0,149.1379,149.1713,149.1212,149.1713,10711.0
2016-05-25 14:25:00,178.57,178.6,178.55,178.56,18817.0,149.1797,149.2047,149.163,149.1713,18817.0
2016-05-25 14:30:00,178.57,178.6,178.5,178.6,3623.0,149.1797,149.2047,149.1212,149.2047,3623.0
2016-05-25 14:35:00,178.6,178.68,178.57,178.57,58187.0,149.2047,149.2716,149.1797,149.1797,58187.0
2016-05-25 14:40:00,178.59,178.59,178.53,178.56,13856.0,149.1964,149.1964,149.1463,149.1713,13856.0
2016-05-25 14:45:00,178.55,178.69,178.41,178.41,28444.0,149.163,149.2799,149.046,149.046,28444.0
2016-05-25 14:50:00,178.41,178.45,178.37,178.42,24263.0,149.046,149.0794,149.0126,149.0544,24263.0
2016-05-25 14:55:00,178.42,178.44,178.3,178.32,28631.0,149.0544,149.0711,148.9541,148.9708,28631.0
2016-05-25 15:00:00,178.34,178.4,178.3,178.31,22917.0,148.9875,149.0377,148.9541,148.9625,22917.0
2016-05-25 15:05:00,178.32,178.43,178.3,178.43,23235.0,148.9708,149.0627,148.9541,149.0627,23235.0
2016-05-25 15:10:00,178.43,178.45,178.34,178.35,12808.0,149.0627,149.0794,148.9875,148.9959,12808.0
2016-05-25 15:15:00,178.37,178.49,178.37,178.45,25737.0,149.0126,149.1129,149.0126,149.0794,25737.0
2016-05-25 15:20:00,178.45,178.53,178.45,178.48,9759.0,149.0794,149.1463,149.0794,149.1045,9759.0
2016-05-25 15:25:00,178.49,178.74,178.46,178.73,83795.0,149.1129,149.3217,149.0878,149.3134,83795.0
2016-05-25 15:30:00,178.73,178.73,178.61,178.62,108325.0,149.3134,149.3134,149.2131,149.2215,108325.0
2016-05-25 15:35:00,178.62,178.62,178.51,178.51,27560.0,149.2215,149.2215,149.1296,149.1296,27560.0
2016-05-25 15:40:00,178.51,178.53,178.46,178.49,31954.0,149.1296,149.1463,149.0878,149.1129,31954.0
2016-05-25 15:45:00,178.48,178.48,178.35,178.4,85629.0,149.1045,149.1045,148.9959,149.0377,85629.0
2016-05-25 15:50:00,178.41,178.44,178.32,178.35,96052.0,149.046,149.0711,148.9708,148.9959,96052.0
2016-05-25 15:55:00,178.34,178.45,178.27,178.27,147456.0,148.9875,149.0794,148.9291,148.9291,147456.0
2016-05-26 09:30:00,178.49,178.69,178.43,178.63,153197.0,149.1129,149.2799,149.0627,149.2298,153197.0
2016-05-26 09:35:00,178.62,178.62,178.37,178.5,73547.0,149.2215,149.2215,149.0126,149.1212,73547.0
2016-05-26 09:40:00,178.52,178.62,178.44,178.62,74065.0,149.1379,149.2215,149.0711,149.2215,74065.0
2016-05-26 09:45:00,178.63,178.63,178.35,178.4,89297.0,149.2298,149.2298,148.9959,149.0377,89297.0
2016-05-26 09:50:00,178.45,178.45,178.22,178.23,89922.0,149.0794,149.0794,148.8873,148.8956,89922.0
2016-05-26 09:55:00,178.23,178.28,178.11,178.15,72500.0,148.8956,148.9374,148.7954,148.8288,72500.0
2016-05-26 10:00:00,178.16,178.31,178.16,178.23,58264.0,148.8372,148.9625,148.8372,148.8956,58264.0
2016-05-26 10:05:00,178.22,178.29,178.11,178.21,95790.0,148.8873,148.9458,148.7954,148.8789,95790.0
2016-05-26 10:10:00,178.25,178.32,178.2,178.24,40877.0,148.9124,148.9708,148.8706,148.904,40877.0
2016-05-26 10:15:00,178.23,178.35,178.22,178.35,34076.0,148.8956,148.9959,148.8873,148.9959,34076.0
2016-05-26 10:20:00,178.35,178.37,178.23,178.24,44053.0,148.9959,149.0126,148.8956,148.904,44053.0
2016-05-26 10:25:00,178.24,178.3,178.15,178.21,37253.0,148.904,148.9541,148.8288,148.8789,37253.0
2016-05-26 10:30:00,178.22,178.35,178.18,178.2,64996.0,148.8873,148.9959,148.8539,148.8706,64996.0
2016-05-26 10:35:00,178.18,178.22,178.09,178.18,58554.0,148.8539,148.8873,148.7787,148.8539,58554.0
2016-05-26 10:40:00,178.23,178.31,178.2,178.25,33244.0,148.8956,148.9625,148.8706,148.9124,33244.0
2016-05-26 10:45:00,178.24,178.24,178.05,178.05,85809.0,148.904,148.904,148.7453,148.7453,85809.0
2016-05-26 10:50:00,178.06,178.07,177.93,177.96,60886.0,148.7536,148.762,148.645,148.6701,60886.0
2016-05-26 10:55:00,177.98,178.0,177.88,177.89,50208.0,148.6868,148.7035,148.6033,148.6116,50208.0
2016-05-26 11:00:00,177.88,177.98,177.82,177.96,45609.0,148.6033,148.6868,148.5531,148.6701,45609.0
2016-05-26 11:05:00,177.95,177.95,177.88,177.88,23619.0,148.6617,148.6617,148.6033,148.6033,23619.0
2016-05-26 11:10:00,177.91,178.02,177.9,178.0,23082.0,148.6283,148.7202,148.62,148.7035,23082.0
2016-05-26 11:15:00,177.99,178.02,177.94,178.01,17767.0,148.6951,148.7202,148.6534,148.7119,17767.0
2016-05-26 11:20:00,178.0,178.14,177.96,178.12,44202.0,148.7035,148.8205,148.6701,148.8038,44202.0
2016-05-26 11:25:00,178.12,178.16,178.05,178.14,16848.0,148.8038,148.8372,148.7453,148.8205,16848.0
2016-05-26 11:30:00,178.15,178.16,178.05,178.15,24067.0,148.8288,148.8372,148.7453,148.8288,24067.0
2016-05-26 11:35:00,178.16,178.17,178.1,178.14,16817.0,148.8372,148.8455,148.787,148.8205,16817.0
2016-05-26 11:40:00,178.13,178.15,178.08,178.15,19512.0,148.8121,148.8288,148.7703,148.8288,19512.0
2016-05-26 11:45:00,178.14,178.14,177.99,178.0,20536.0,148.8205,148.8205,148.6951,148.7035,20536.0
2016-05-26 11:50:00,177.98,178.03,177.97,177.99,4421.0,148.6868,148.7286,148.6784,148.6951,4421.0
2016-05-26 11:55:00,178.03,178.07,177.99,178.02,31105.0,148.7286,148.762,148.6951,148.7202,31105.0
2016-05-26 12:00:00,178.03,178.08,178.01,178.01,6305.0,148.7286,148.7703,148.7119,148.7119,6305.0
2016-05-26 12:05:00,178.02,178.13,178.02,178.02,15823.0,148.7202,148.8121,148.7202,148.7202,15823.0
2016-05-26 12:10:00,178.05,178.05,177.97,177.99,18473.0,148.7453,148.7453,148.6784,148.6951,18473.0
2016-05-26 12:15:00,177.98,177.98,177.87,177.89,12357.0,148.6868,148.6868,148.5949,148.6116,12357.0
2016-05-26 12:20:00,177.87,177.93,177.87,177.93,4855.0,148.5949,148.645,148.5949,148.645,4855.0
2016-05-26 12:25:00,177.92,177.94,177.87,177.93,18014.0,148.6367,148.6534,148.5949,148.645,18014.0
2016-05-26 12:30:00,177.92,177.99,177.92,177.99,4049.0,148.6367,148.6951,148.6367,148.6951,4049.0
2016-05-26 12:35:00,177.99,178.02,177.95,178.02,4341.0,148.6951,148.7202,148.6617,148.7202,4341.0
2016-05-26 12:40:00,178.03,178.03,177.98,177.98,3384.0,148.7286,148.7286,148.6868,148.6868,3384.0
2016-05-26 12:45:00,177.99,178.0,177.92,178.0,28627.0,148.6951,148.7035,148.6367,148.7035,28627.0
2016-05-26 12:50:00,178.01,178.01,177.9,177.9,19042.0,148.7119,148.7119,148.62,148.62,19042.0
2016-05-26 12:55:00,177.9,177.93,177.89,177.9,5728.0,148.62,148.645,148.6116,148.62,5728.0
2016-05-26 13:00:00,177.92,177.95,177.89,177.93,9218.0,148.6367,148.6617,148.6116,148.645,9218.0
2016-05-26 13:05:00,177.92,177.94,177.89,177.91,14064.0,148.6367,148.6534,148.6116,148.6283,14064.0
2016-05-26 13:10:00,177.9,177.92,177.86,177.92,3914.0,148.62,148.6367,148.5865,148.6367,3914.0
2016-05-26 13:15:00,177.92,178.12,177.92,178.09,15053.0,148.6367,148.8038,148.6367,148.7787,15053.0
2016-05-26 13:20:00,178.08,178.08,178.02,178.02,4065.0,148.7703,148.7703,148.7202,148.7202,4065.0
2016-05-26 13:25:00,178.04,178.07,178.03,178.06,3747.0,148.7369,148.762,148.7286,148.7536,3747.0
2016-05-26 13:30:00,178.07,178.09,178.02,178.07,7508.0,148.762,148.7787,148.7202,148.762,7508.0
2016-05-26 13:35:00,178.07,178.12,178.06,178.06,9500.0,148.762,148.8038,148.7536,148.7536,9500.0
2016-05-26 13:40:00,178.06,178.08,178.03,178.05,11460.0,148.7536,148.7703,148.7286,148.7453,11460.0
2016-05-26 13:45:00,178.04,178.08,177.99,178.04,5100.0,148.7369,148.7703,148.6951,148.7369,5100.0
2016-05-26 13:50:00,178.04,178.04,178.0,178.03,6554.0,148.7369,148.7369,148.7035,148.7286,6554.0
2016-05-26 13:55:00,178.05,178.08,178.01,178.06,20500.0,148.7453,148.7703,148.7119,148.7536,20500.0
2016-05-26 14:00:00,178.07,178.13,178.06,178.1,9299.0,148.762,148.8121,148.7536,148.787,9299.0
2016-05-26 14:05:00,178.09,178.12,178.03,178.11,8723.0,148.7787,148.8038,148.7286,148.7954,8723.0
2016-05-26 14:10:00,178.14,178.18,178.14,178.17,19333.0,148.8205,148.8539,148.8205,148.8455,19333.0
2016-05-26 14:15:00,178.18,178.19,178.16,178.19,5400.0,148.8539,148.8622,148.8372,148.8622,5400.0
2016-05-26 14:20:00,178.18,178.2,178.15,178.19,9829.0,148.8539,148.8706,148.8288,148.8622,9829.0
2016-05-26 14:25:00,178.19,178.19,178.08,178.12,14759.0,148.8622,148.8622,148.7703,148.8038,14759.0
2016-05-26 14:30:00,178.12,178.15,178.1,178.15,3229.0,148.8038,148.8288,148.787,148.8288,3229.0
2016-05-26 14:35:00,178.12,178.12,178.06,178.08,4451.0,148.8038,148.8038,148.7536,148.7703,4451.0
2016-05-26 14:40:00,178.08,178.09,178.06,178.07,2672.0,148.7703,148.7787,148.7536,148.762,2672.0
2016-05-26 14:45:00,178.06,178.17,178.06,178.1,4624.0,148.7536,148.8455,148.7536,148.787,4624.0
2016-05-26 14:50:00,178.09,178.12,178.07,178.09,10037.0,148.7787,148.8038,148.762,148.7787,10037.0
2016-05-26 14:55:00,178.1,178.12,178.06,178.07,14845.0,148.787,148.8038,148.7536,148.762,14845.0
2016-05-26 15:00:00,178.09,178.14,178.09,178.13,21080.0,148.7787,148.8205,148.7787,148.8121,21080.0
2016-05-26 15:05:00,178.14,178.18,178.12,178.16,6371.0,148.8205,148.8539,148.8038,148.8372,6371.0
2016-05-26 15:10:00,178.16,178.17,178.13,178.14,12561.0,148.8372,148.8455,148.8121,148.8205,12561.0
2016-05-26 15:15:00,178.14,178.25,178.11,178.24,14300.0,148.8205,148.9124,148.7954,148.904,14300.0
2016-05-26 15:20:00,178.24,178.29,178.24,178.25,13822.0,148.904,148.9458,148.904,148.9124,13822.0
2016-05-26 15:25:00,178.26,178.31,178.19,178.22,16723.0,148.9207,148.9625,148.8622,148.8873,16723.0
2016-05-26 15:30:00,178.24,178.25,178.2,178.24,6962.0,148.904,148.9124,148.8706,148.904,6962.0
2016-05-26 15:35:00,178.25,178.25,178.18,178.22,21833.0,148.9124,148.9124,148.8539,148.8873,21833.0
2016-05-26 15:40:00,178.23,178.27,178.19,178.2,14684.0,148.8956,148.9291,148.8622,148.8706,14684.0
2016-05-26 15:45:00,178.22,178.22,178.15,178.17,22270.0,148.8873,148.8873,148.8288,148.8455,22270.0
2016-05-26 15:50:00,178.17,178.17,178.08,178.08,20215.0,148.8455,148.8455,148.7703,148.7703,20215.0
2016-05-26 15:55:00,178.09,178.1,178.04,178.08,80714.0,148.7787,148.787,148.7369,148.7703,80714.0
2016-05-27 09:30:00,178.22,178.37,178.14,178.33,34023.0,148.8873,149.0126,148.8205,148.9792,34023.0
2016-05-27 09:35:00,178.36,178.38,178.31,178.36,24261.0,149.0042,149.021,148.9625,149.0042,24261.0
2016-05-27 09:40:00,178.37,178.41,178.31,178.34,37296.0,149.0126,149.046,148.9625,148.9875,37296.0
2016-05-27 09:45:00,178.35,178.45,178.35,178.36,37422.0,148.9959,149.0794,148.9959,149.0042,37422.0
2016-05-27 09:50:00,178.36,178.44,178.34,178.35,36872.0,149.0042,149.0711,148.9875,148.9959,36872.0
2016-05-27 09:55:00,178.37,178.37,178.26,178.34,26866.0,149.0126,149.0126,148.9207,148.9875,26866.0
2016-05-27 10:00:00,178.34,178.42,178.32,178.39,27370.0,148.9875,149.0544,148.9708,149.0293,27370.0
2016-05-27 10:05:00,178.41,178.42,178.34,178.4,47234.0,149.046,149.0544,148.9875,149.0377,47234.0
2016-05-27 10:10:00,178.42,178.49,178.38,178.4,23972.0,149.0544,149.1129,149.021,149.0377,23972.0
2016-05-27 10:15:00,178.41,178.47,178.35,178.36,51269.0,149.046,149.0961,148.9959,149.0042,51269.0
2016-05-27 10:20:00,178.37,178.48,178.27,178.42,33932.0,149.0126,149.1045,148.9291,149.0544,33932.0
2016-05-27 10:25:00,178.44,178.46,178.39,178.41,15003.0,149.0711,149.0878,149.0293,149.046,15003.0
2016-05-27 10:30:00,178.43,178.51,178.43,178.48,22270.0,149.0627,149.1296,149.0627,149.1045,22270.0
2016-05-27 10:35:00,178.45,178.49,178.44,178.45,9890.0,149.0794,149.1129,149.0711,149.0794,9890.0
2016-05-27 10:40:00,178.45,178.48,178.41,178.44,7014.0,149.0794,149.1045,149.046,149.0711,7014.0
2016-05-27 10:45:00,178.45,178.49,178.43,178.48,12730.0,149.0794,149.1129,149.0627,149.1045,12730.0
2016-05-27 10:50:00,178.45,178.48,178.39,178.41,14508.0,149.0794,149.1045,149.0293,149.046,14508.0
2016-05-27 10:55:00,178.41,178.41,178.32,178.36,23334.0,149.046,149.046,148.9708,149.0042,23334.0
2016-05-27 11:00:00,178.35,178.4,178.34,178.38,22378.0,148.9959,149.0377,148.9875,149.021,22378.0
2016-05-27 11:05:00,178.38,178.43,178.35,178.35,8966.0,149.021,149.0627,148.9959,148.9959,8966.0
2016-05-27 11:10:00,178.34,178.37,178.28,178.3,15700.0,148.9875,149.0126,148.9374,148.9541,15700.0
2016-05-27 11:15:00,178.29,178.35,178.29,178.31,9360.0,148.9458,148.9959,148.9458,148.9625,9360.0
2016-05-27 11:20:00,178.31,178.36,178.28,178.34,71779.0,148.9625,149.0042,148.9374,148.9875,71779.0
2016-05-27 11:25:00,178.34,178.48,178.33,178.48,37105.0,148.9875,149.1045,148.9792,149.1045,37105.0
2016-05-27 11:30:00,178.5,178.59,178.47,178.53,35487.0,149.1212,149.1964,149.0961,149.1463,35487.0
2016-05-27 11:35:00,178.53,178.58,178.52,178.54,22080.0,149.1463,149.188,149.1379,149.1546,22080.0
2016-05-27 11:40:00,178.54,178.55,178.47,178.47,8156.0,149.1546,149.163,149.0961,149.0961,8156.0
2016-05-27 11:45:00,178.47,178.53,178.44,178.49,22528.0,149.0961,149.1463,149.0711,149.1129,22528.0
2016-05-27 11:50:00,178.49,178.52,178.46,178.5,27457.0,149.1129,149.1379,149.0878,149.1212,27457.0
2016-05-27 11:55:00,178.52,178.52,178.47,178.48,7316.0,149.1379,149.1379,149.0961,149.1045,7316.0
2016-05-27 12:00:00,178.48,178.53,178.48,178.53,7550.0,149.1045,149.1463,149.1045,149.1463,7550.0
2016-05-27 12:05:00,178.52,178.55,178.49,178.5,5830.0,149.1379,149.163,149.1129,149.1212,5830.0
2016-05-27 12:10:00,178.49,178.54,178.49,178.52,12594.0,149.1129,149.1546,149.1129,149.1379,12594.0
2016-05-27 12:15:00,178.49,178.51,178.48,178.51,5506.0,149.1129,149.1296,149.1045,149.1296,5506.0
2016-05-27 12:20:00,178.5,178.5,178.46,178.49,6947.0,149.1212,149.1212,149.0878,149.1129,6947.0
2016-05-27 12:25:00,178.49,178.53,178.48,178.52,8186.0,149.1129,149.1463,149.1045,149.1379,8186.0
2016-05-27 12:30:00,178.51,178.51,178.5,178.51,720.0,149.1296,149.1296,149.1212,149.1296,720.0
2016-05-27 12:35:00,178.52,178.53,178.46,178.47,5520.0,149.1379,149.1463,149.0878,149.0961,5520.0
2016-05-27 12:40:00,178.46,178.51,178.46,178.48,15989.0,149.0878,149.1296,149.0878,149.1045,15989.0
2016-05-27 12:45:00,178.48,178.51,178.47,178.48,2401.0,149.1045,149.1296,149.0961,149.1045,2401.0
2016-05-27 12:50:00,178.46,178.5,178.46,178.47,11310.0,149.0878,149.1212,149.0878,149.0961,11310.0
2016-05-27 12:55:00,178.47,178.47,178.44,178.45,3750.0,149.0961,149.0961,149.0711,149.0794,3750.0
2016-05-27 13:00:00,178.46,178.47,178.41,178.43,2977.0,149.0878,149.0961,149.046,149.0627,2977.0
2016-05-27 13:05:00,178.42,178.46,178.39,178.39,7815.0,149.0544,149.0878,149.0293,149.0293,7815.0
2016-05-27 13:10:00,178.38,178.43,178.36,178.36,8654.0,149.021,149.0627,149.0042,149.0042,8654.0
2016-05-27 13:15:00,178.35,178.39,178.35,178.39,6499.0,148.9959,149.0293,148.9959,149.0293,6499.0
2016-05-27 13:20:00,178.39,178.42,178.37,178.37,7763.0,149.0293,149.0544,149.0126,149.0126,7763.0
2016-05-27 13:25:00,178.38,178.42,178.35,178.39,12000.0,149.021,149.0544,148.9959,149.0293,12000.0
2016-05-27 13:30:00,178.37,178.41,178.37,178.39,6876.0,149.0126,149.046,149.0126,149.0293,6876.0
2016-05-27 13:35:00,178.41,178.41,178.14,178.14,33864.0,149.046,149.046,148.8205,148.8205,33864.0
2016-05-27 13:40:00,178.12,178.33,178.06,178.3,32560.0,148.8038,148.9792,148.7536,148.9541,32560.0
2016-05-27 13:45:00,178.34,178.34,178.28,178.28,11100.0,148.9875,148.9875,148.9374,148.9374,11100.0
2016-05-27 13:50:00,178.26,178.31,178.15,178.23,29044.0,148.9207,148.9625,148.8288,148.8956,29044.0
2016-05-27 13:55:00,178.24,178.24,178.17,178.22,10640.0,148.904,148.904,148.8455,148.8873,10640.0
2016-05-27 14:00:00,178.23,178.23,178.11,178.17,20164.0,148.8956,148.8956,148.7954,148.8455,20164.0
2016-05-27 14:05:00,178.15,178.25,178.15,178.22,14390.0,148.8288,148.9124,148.8288,148.8873,14390.0
2016-05-27 14:10:00,178.21,178.29,178.19,178.29,8811.0,148.8789,148.9458,148.8622,148.9458,8811.0
2016-05-27 14:15:00,178.25,178.28,178.21,178.25,9800.0,148.9124,148.9374,148.8789,148.9124,9800.0
2016-05-27 14:20:00,178.24,178.28,178.2,178.28,23876.0,148.904,148.9374,148.8706,148.9374,23876.0
2016-05-27 14:25:00,178.27,178.43,178.26,178.37,45148.0,148.9291,149.0627,148.9207,149.0126,45148.0
2016-05-27 14:30:00,178.36,178.39,178.34,178.38,11400.0,149.0042,149.0293,148.9875,149.021,11400.0
2016-05-27 14:35:00,178.37,178.39,178.19,178.25,60549.0,149.0126,149.0293,148.8622,148.9124,60549.0
2016-05-27 14:40:00,178.25,178.28,178.21,178.23,15386.0,148.9124,148.9374,148.8789,148.8956,15386.0
2016-05-27 14:45:00,178.24,178.33,178.22,178.33,16320.0,148.904,148.9792,148.8873,148.9792,16320.0
2016-05-27 14:50:00,178.29,178.31,178.27,178.3,6562.0,148.9458,148.9625,148.9291,148.9541,6562.0
2016-05-27 14:55:00,178.3,178.35,178.3,178.32,6812.0,148.9541,148.9959,148.9541,148.9708,6812.0
2016-05-27 15:00:00,178.32,178.34,178.27,178.27,5710.0,148.9708,148.9875,148.9291,148.9291,5710.0
2016-05-27 15:05:00,178.28,178.33,178.26,178.31,9658.0,148.9374,148.9792,148.9207,148.9625,9658.0
2016-05-27 15:10:00,178.33,178.35,178.32,178.34,6800.0,148.9792,148.9959,148.9708,148.9875,6800.0
2016-05-27 15:15:00,178.34,178.36,178.32,178.36,8096.0,148.9875,149.0042,148.9708,149.0042,8096.0
2016-05-27 15:20:00,178.36,178.38,178.31,178.33,8425.0,149.0042,149.021,148.9625,148.9792,8425.0
2016-05-27 15:25:00,178.32,178.36,178.31,178.35,6577.0,148.9708,149.0042,148.9625,148.9959,6577.0
2016-05-27 15:30:00,178.35,178.43,178.35,178.39,15634.0,148.9959,149.0627,148.9959,149.0293,15634.0
2016-05-27 15:35:00,178.39,178.46,178.39,178.45,12875.0,149.0293,149.0878,149.0293,149.0794,12875.0
2016-05-27 15:40:00,178.46,178.5,178.44,178.49,24251.0,149.0878,149.1212,149.0711,149.1129,24251.0
2016-05-27 15:45:00,178.49,178.52,178.45,178.47,60671.0,149.1129,149.1379,149.0794,149.0961,60671.0
2016-05-27 15:50:00,178.47,178.49,178.44,178.46,43354.0,149.0961,149.1129,149.0711,149.0878,43354.0
2016-05-27 15:55:00,178.46,178.53,178.44,178.53,63785.0,149.0878,149.1463,149.0711,149.1463,63785.0
2016-05-31 09:30:00,178.98,178.98,178.69,178.71,107782.0,149.5222,149.5222,149.2799,149.2966,107782.0
2016-05-31 09:35:00,178.72,178.8,178.59,178.7,43337.0,149.305,149.3718,149.1964,149.2883,43337.0
2016-05-31 09:40:00,178.69,178.69,178.54,178.63,50306.0,149.2799,149.2799,149.1546,149.2298,50306.0
2016-05-31 09:45:00,178.63,178.78,178.62,178.71,64938.0,149.2298,149.3551,149.2215,149.2966,64938.0
2016-05-31 09:50:00,178.7,178.77,178.6,178.61,39065.0,149.2883,149.3468,149.2047,149.2131,39065.0
2016-05-31 09:55:00,178.63,178.68,178.46,178.48,35149.0,149.2298,149.2716,149.0878,149.1045,35149.0
2016-05-31 10:00:00,178.49,178.62,178.49,178.58,69680.0,149.1129,149.2215,149.1129,149.188,69680.0
2016-05-31 10:05:00,178.59,178.65,178.57,178.59,20083.0,149.1964,149.2465,149.1797,149.1964,20083.0
2016-05-31 10:10:00,178.59,178.64,178.52,178.53,17103.0,149.1964,149.2382,149.1379,149.1463,17103.0
2016-05-31 10:15:00,178.51,178.62,178.51,178.56,12075.0,149.1296,149.2215,149.1296,149.1713,12075.0
2016-05-31 10:20:00,178.56,178.63,178.54,178.57,16465.0,149.1713,149.2298,149.1546,149.1797,16465.0
2016-05-31 10:25:00,178.58,178.65,178.51,178.53,27056.0,149.188,149.2465,149.1296,149.1463,27056.0
2016-05-31 10:30:00,178.54,178.59,178.54,178.55,23723.0,149.1546,149.1964,149.1546,149.163,23723.0
2016-05-31 10:35:00,178.53,178.57,178.22,178.24,56386.0,149.1463,149.1797,148.8873,148.904,56386.0
2016-05-31 10:40:00,178.24,178.25,178.1,178.19,68421.0,148.904,148.9124,148.787,148.8622,68421.0
2016-05-31 10:45:00,178.2,178.27,178.11,178.27,19025.0,148.8706,148.9291,148.7954,148.9291,19025.0
2016-05-31 10:50:00,178.27,178.29,178.24,178.27,18349.0,148.9291,148.9458,148.904,148.9291,18349.0
2016-05-31 10:55:00,178.28,178.28,178.14,178.2,14540.0,148.9374,148.9374,148.8205,148.8706,14540.0
2016-05-31 11:00:00,178.18,178.18,178.01,178.04,23272.0,148.8539,148.8539,148.7119,148.7369,23272.0
2016-05-31 11:05:00,178.06,178.12,178.01,178.01,21733.0,148.7536,148.8038,148.7119,148.7119,21733.0
2016-05-31 11:10:00,178.02,178.02,177.8,177.87,33789.0,148.7202,148.7202,148.5364,148.5949,33789.0
2016-05-31 11:15:00,177.88,177.95,177.87,177.91,15801.0,148.6033,148.6617,148.5949,148.6283,15801.0
2016-05-31 11:20:00,177.91,177.96,177.89,177.95,31892.0,148.6283,148.6701,148.6116,148.6617,31892.0
2016-05-31 11:25:00,177.97,178.01,177.94,177.96,11417.0,148.6784,148.7119,148.6534,148.6701,11417.0
2016-05-31 11:30:00,177.95,178.02,177.86,177.95,36273.0,148.6617,148.7202,148.5865,148.6617,36273.0
2016-05-31 11:35:00,177.94,178.0,177.91,178.0,24943.0,148.6534,148.7035,148.6283,148.7035,24943.0
2016-05-31 11:40:00,178.0,178.03,177.98,178.0,23491.0,148.7035,148.7286,148.6868,148.7035,23491.0
2016-05-31 11:45:00,178.01,178.04,177.95,177.98,21285.0,148.7119,148.7369,148.6617,148.6868,21285.0
2016-05-31 11:50:00,177.97,177.97,177.85,177.87,12082.0,148.6784,148.6784,148.5782,148.5949,12082.0
2016-05-31 11:55:00,177.85,177.85,177.75,177.78,36259.0,148.5782,148.5782,148.4946,148.5197,36259.0
2016-05-31 12:00:00,177.76,177.8,177.73,177.77,17762.0,148.503,148.5364,148.4779,148.5114,17762.0
2016-05-31 12:05:00,177.76,177.76,177.65,177.74,35301.0,148.503,148.503,148.4111,148.4863,35301.0
2016-05-31 12:10:00,177.72,177.75,177.68,177.73,10408.0,148.4696,148.4946,148.4362,148.4779,10408.0
2016-05-31 12:15:00,177.73,177.75,177.66,177.73,10955.0,148.4779,148.4946,148.4195,148.4779,10955.0
2016-05-31 12:20:00,177.72,177.75,177.69,177.71,14301.0,148.4696,148.4946,148.4445,148.4612,14301.0
2016-05-31 12:25:00,177.72,177.8,177.72,177.72,6999.0,148.4696,148.5364,148.4696,148.4696,6999.0
2016-05-31 12:30:00,177.71,177.75,177.69,177.75,10758.0,148.4612,148.4946,148.4445,148.4946,10758.0
2016-05-31 12:35:00,177.75,177.78,177.72,177.72,12827.0,148.4946,148.5197,148.4696,148.4696,12827.0
2016-05-31 12:40:00,177.71,177.74,177.69,177.71,27426.0,148.4612,148.4863,148.4445,148.4612,27426.0
2016-05-31 12:45:00,177.7,177.76,177.67,177.7,19590.0,148.4529,148.503,148.4278,148.4529,19590.0
2016-05-31 12:50:00,177.73,177.8,177.72,177.76,12302.0,148.4779,148.5364,148.4696,148.503,12302.0
2016-05-31 12:55:00,177.74,177.75,177.65,177.7,11659.0,148.4863,148.4946,148.4111,148.4529,11659.0
2016-05-31 13:00:00,177.7,177.72,177.66,177.72,11717.0,148.4529,148.4696,148.4195,148.4696,11717.0
2016-05-31 13:05:00,177.73,177.73,177.61,177.62,29530.0,148.4779,148.4779,148.3777,148.386,29530.0
2016-05-31 13:10:00,177.64,177.7,177.64,177.69,15675.0,148.4028,148.4529,148.4028,148.4445,15675.0
2016-05-31 13:15:00,177.69,177.72,177.66,177.71,8029.0,148.4445,148.4696,148.4195,148.4612,8029.0
2016-05-31 13:20:00,177.71,177.86,177.71,177.84,45845.0,148.4612,148.5865,148.4612,148.5698,45845.0
2016-05-31 13:25:00,177.84,177.88,177.81,177.84,16948.0,148.5698,148.6033,148.5448,148.5698,16948.0
2016-05-31 13:30:00,177.85,177.87,177.78,177.81,9687.0,148.5782,148.5949,148.5197,148.5448,9687.0
2016-05-31 13:35:00,177.81,177.83,177.78,177.8,12960.0,148.5448,148.5615,148.5197,148.5364,12960.0
2016-05-31 13:40:00,177.79,177.83,177.77,177.79,11587.0,148.5281,148.5615,148.5114,148.5281,11587.0
2016-05-31 13:45:00,177.8,177.82,177.73,177.73,7644.0,148.5364,148.5531,148.4779,148.4779,7644.0
2016-05-31 13:50:00,177.73,177.75,177.69,177.73,10579.0,148.4779,148.4946,148.4445,148.4779,10579.0
2016-05-31 13:55:00,177.72,177.72,177.65,177.67,10294.0,148.4696,148.4696,148.4111,148.4278,10294.0
2016-05-31 14:00:00,177.65,177.65,177.34,177.36,54466.0,148.4111,148.4111,148.1521,148.1688,54466.0
2016-05-31 14:05:00,177.35,177.38,177.18,177.21,56072.0,148.1605,148.1855,148.0185,148.0435,56072.0
2016-05-31 14:10:00,177.24,177.26,177.17,177.21,20516.0,148.0686,148.0853,148.0101,148.0435,20516.0
2016-05-31 14:15:00,177.22,177.22,177.15,177.17,15752.0,148.0519,148.0519,147.9934,148.0101,15752.0
2016-05-31 14:20:00,177.15,177.47,177.14,177.35,46962.0,147.9934,148.2607,147.985,148.1605,46962.0
2016-05-31 14:25:00,177.35,177.39,177.31,177.37,11118.0,148.1605,148.1939,148.1271,148.1772,11118.0
2016-05-31 14:30:00,177.35,177.37,177.28,177.37,7716.0,148.1605,148.1772,148.102,148.1772,7716.0
2016-05-31 14:35:00,177.35,177.4,177.32,177.39,7026.0,148.1605,148.2023,148.1354,148.1939,7026.0
2016-05-31 14:40:00,177.36,177.36,177.29,177.3,5314.0,148.1688,148.1688,148.1104,148.1187,5314.0
2016-05-31 14:45:00,177.29,177.34,177.2,177.33,12908.0,148.1104,148.1521,148.0352,148.1438,12908.0
2016-05-31 14:50:00,177.33,177.34,177.18,177.24,27221.0,148.1438,148.1521,148.0185,148.0686,27221.0
2016-05-31 14:55:00,177.2,177.24,177.18,177.21,22912.0,148.0352,148.0686,148.0185,148.0435,22912.0
2016-05-31 15:00:00,177.19,177.24,177.13,177.17,35187.0,148.0268,148.0686,147.9767,148.0101,35187.0
2016-05-31 15:05:00,177.17,177.28,177.14,177.28,19325.0,148.0101,148.102,147.985,148.102,19325.0
2016-05-31 15:10:00,177.29,177.35,177.28,177.31,26243.0,148.1104,148.1605,148.102,148.1271,26243.0
2016-05-31 15:15:00,177.31,177.49,177.31,177.48,13705.0,148.1271,148.2774,148.1271,148.2691,13705.0
2016-05-31 15:20:00,177.46,177.51,177.39,177.41,15669.0,148.2524,148.2941,148.1939,148.2106,15669.0
2016-05-31 15:25:00,177.43,177.51,177.41,177.5,21786.0,148.2273,148.2941,148.2106,148.2858,21786.0
2016-05-31 15:30:00,177.51,177.67,177.51,177.61,18830.0,148.2941,148.4278,148.2941,148.3777,18830.0
2016-05-31 15:35:00,177.59,177.67,177.59,177.65,24100.0,148.361,148.4278,148.361,148.4111,24100.0
2016-05-31 15:40:00,177.65,177.73,177.62,177.69,34550.0,148.4111,148.4779,148.386,148.4445,34550.0
2016-05-31 15:45:00,177.7,177.78,177.69,177.74,51381.0,148.4529,148.5197,148.4445,148.4863,51381.0
2016-05-31 15:50:00,177.75,177.88,177.75,177.86,111813.0,148.4946,148.6033,148.4946,148.5865,111813.0
2016-05-31 15:55:00,177.87,177.93,177.67,177.69,157282.0,148.5949,148.645,148.4278,148.4445,157282.0
2016-06-01 09:30:00,176.98,176.99,176.65,176.68,130018.0,147.8514,147.8597,147.5757,147.6008,130018.0
2016-06-01 09:35:00,176.65,176.65,176.57,176.64,64219.0,147.5757,147.5757,147.5089,147.5673,64219.0
2016-06-01 09:40:00,176.64,176.76,176.61,176.71,44749.0,147.5673,147.6676,147.5423,147.6258,44749.0
2016-06-01 09:45:00,176.71,176.85,176.64,176.8,82224.0,147.6258,147.7428,147.5673,147.701,82224.0
2016-06-01 09:50:00,176.78,176.82,176.76,176.78,16603.0,147.6843,147.7177,147.6676,147.6843,16603.0
2016-06-01 09:55:00,176.75,176.75,176.6,176.69,42439.0,147.6592,147.6592,147.5339,147.6091,42439.0
2016-06-01 10:00:00,176.72,176.96,176.55,176.85,118772.0,147.6342,147.8347,147.4922,147.7428,118772.0
2016-06-01 10:05:00,176.84,177.22,176.83,177.11,49099.0,147.7344,148.0519,147.7261,147.96,49099.0
2016-06-01 10:10:00,177.13,177.2,177.05,177.08,21148.0,147.9767,148.0352,147.9099,147.9349,21148.0
2016-06-01 10:15:00,177.1,177.15,176.98,176.98,31496.0,147.9516,147.9934,147.8514,147.8514,31496.0
2016-06-01 10:20:00,176.97,177.07,176.94,177.05,24959.0,147.843,147.9266,147.818,147.9099,24959.0
2016-06-01 10:25:00,177.06,177.11,176.88,176.88,36832.0,147.9182,147.96,147.7678,147.7678,36832.0
2016-06-01 10:30:00,176.88,177.1,176.86,177.08,25811.0,147.7678,147.9516,147.7511,147.9349,25811.0
2016-06-01 10:35:00,177.09,177.15,177.06,177.06,42316.0,147.9433,147.9934,147.9182,147.9182,42316.0
2016-06-01 10:40:00,177.05,177.05,176.89,176.95,26534.0,147.9099,147.9099,147.7762,147.8263,26534.0
2016-06-01 10:45:00,176.94,177.09,176.92,177.02,17492.0,147.818,147.9433,147.8013,147.8848,17492.0
2016-06-01 10:50:00,177.04,177.29,177.04,177.24,37497.0,147.9015,148.1104,147.9015,148.0686,37497.0
2016-06-01 10:55:00,177.25,177.31,177.21,177.28,20705.0,148.0769,148.1271,148.0435,148.102,20705.0
2016-06-01 11:00:00,177.27,177.52,177.27,177.48,192687.0,148.0936,148.3025,148.0936,148.2691,192687.0
2016-06-01 11:05:00,177.48,177.54,177.42,177.47,41147.0,148.2691,148.3192,148.219,148.2607,41147.0
2016-06-01 11:10:00,177.47,177.58,177.44,177.53,35112.0,148.2607,148.3526,148.2357,148.3109,35112.0
2016-06-01 11:15:00,177.53,177.53,177.45,177.49,33895.0,148.3109,148.3109,148.244,148.2774,33895.0
2016-06-01 11:20:00,177.51,177.62,177.49,177.51,25235.0,148.2941,148.386,148.2774,148.2941,25235.0
2016-06-01 11:25:00,177.51,177.52,177.41,177.42,14809.0,148.2941,148.3025,148.2106,148.219,14809.0
2016-06-01 11:30:00,177.43,177.48,177.32,177.34,95477.0,148.2273,148.2691,148.1354,148.1521,95477.0
2016-06-01 11:35:00,177.34,177.37,177.28,177.29,19850.0,148.1521,148.1772,148.102,148.1104,19850.0
2016-06-01 11:40:00,177.29,177.36,177.27,177.34,11149.0,148.1104,148.1688,148.0936,148.1521,11149.0
2016-06-01 11:45:00,177.34,177.43,177.28,177.43,21800.0,148.1521,148.2273,148.102,148.2273,21800.0
2016-06-01 11:50:00,177.42,177.46,177.4,177.43,9719.0,148.219,148.2524,148.2023,148.2273,9719.0
2016-06-01 11:55:00,177.45,177.49,177.4,177.48,11433.0,148.244,148.2774,148.2023,148.2691,11433.0
2016-06-01 12:00:00,177.49,177.52,177.42,177.47,6980.0,148.2774,148.3025,148.219,148.2607,6980.0
2016-06-01 12:05:00,177.5,177.6,177.5,177.5,22892.0,148.2858,148.3693,148.2858,148.2858,22892.0
2016-06-01 12:10:00,177.53,177.58,177.51,177.57,6952.0,148.3109,148.3526,148.2941,148.3443,6952.0
2016-06-01 12:15:00,177.58,177.67,177.58,177.61,13266.0,148.3526,148.4278,148.3526,148.3777,13266.0
2016-06-01 12:20:00,177.59,177.69,177.59,177.69,10400.0,148.361,148.4445,148.361,148.4445,10400.0
2016-06-01 12:25:00,177.69,177.69,177.57,177.62,19192.0,148.4445,148.4445,148.3443,148.386,19192.0
2016-06-01 12:30:00,177.58,177.6,177.51,177.52,18347.0,148.3526,148.3693,148.2941,148.3025,18347.0
2016-06-01 12:35:00,177.53,177.55,177.44,177.44,9623.0,148.3109,148.3276,148.2357,148.2357,9623.0
2016-06-01 12:40:00,177.47,177.52,177.47,177.49,3806.0,148.2607,148.3025,148.2607,148.2774,3806.0
2016-06-01 12:45:00,177.48,177.59,177.48,177.53,10710.0,148.2691,148.361,148.2691,148.3109,10710.0
2016-06-01 12:50:00,177.53,177.63,177.53,177.62,11396.0,148.3109,148.3944,148.3109,148.386,11396.0
2016-06-01 12:55:00,177.62,177.73,177.62,177.73,6845.0,148.386,148.4779,148.386,148.4779,6845.0
2016-06-01 13:00:00,177.74,177.75,177.69,177.72,21051.0,148.4863,148.4946,148.4445,148.4696,21051.0
2016-06-01 13:05:00,177.71,177.76,177.66,177.68,14072.0,148.4612,148.503,148.4195,148.4362,14072.0
2016-06-01 13:10:00,177.66,177.67,177.56,177.56,58243.0,148.4195,148.4278,148.3359,148.3359,58243.0
2016-06-01 13:15:00,177.55,177.59,177.54,177.56,22400.0,148.3276,148.361,148.3192,148.3359,22400.0
2016-06-01 13:20:00,177.58,177.61,177.53,177.54,6859.0,148.3526,148.3777,148.3109,148.3192,6859.0
2016-06-01 13:25:00,177.56,177.6,177.51,177.54,7258.0,148.3359,148.3693,148.2941,148.3192,7258.0
2016-06-01 13:30:00,177.55,177.58,177.5,177.54,7308.0,148.3276,148.3526,148.2858,148.3192,7308.0
2016-06-01 13:35:00,177.53,177.59,177.43,177.46,11405.0,148.3109,148.361,148.2273,148.2524,11405.0
2016-06-01 13:40:00,177.45,177.45,177.34,177.4,25371.0,148.244,148.244,148.1521,148.2023,25371.0
2016-06-01 13:45:00,177.4,177.45,177.4,177.43,9583.0,148.2023,148.244,148.2023,148.2273,9583.0
2016-06-01 13:50:00,177.43,177.49,177.41,177.47,5600.0,148.2273,148.2774,148.2106,148.2607,5600.0
2016-06-01 13:55:00,177.47,177.52,177.43,177.51,6439.0,148.2607,148.3025,148.2273,148.2941,6439.0
2016-06-01 14:00:00,177.53,177.53,177.37,177.45,18488.0,148.3109,148.3109,148.1772,148.244,18488.0
2016-06-01 14:05:00,177.46,177.5,177.43,177.5,4830.0,148.2524,148.2858,148.2273,148.2858,4830.0
2016-06-01 14:10:00,177.51,177.67,177.51,177.64,8069.0,148.2941,148.4278,148.2941,148.4028,8069.0
2016-06-01 14:15:00,177.64,177.85,177.64,177.82,12575.0,148.4028,148.5782,148.4028,148.5531,12575.0
2016-06-01 14:20:00,177.77,177.8,177.73,177.74,4395.0,148.5114,148.5364,148.4779,148.4863,4395.0
2016-06-01 14:25:00,177.73,177.75,177.69,177.75,10871.0,148.4779,148.4946,148.4445,148.4946,10871.0
2016-06-01 14:30:00,177.72,177.75,177.57,177.65,21535.0,148.4696,148.4946,148.3443,148.4111,21535.0
2016-06-01 14:35:00,177.66,177.66,177.55,177.6,22110.0,148.4195,148.4195,148.3276,148.3693,22110.0
2016-06-01 14:40:00,177.59,177.68,177.59,177.65,30233.0,148.361,148.4362,148.361,148.4111,30233.0
2016-06-01 14:45:00,177.64,177.67,177.62,177.66,11036.0,148.4028,148.4278,148.386,148.4195,11036.0
2016-06-01 14:50:00,177.67,177.79,177.67,177.77,10097.0,148.4278,148.5281,148.4278,148.5114,10097.0
2016-06-01 14:55:00,177.76,177.85,177.75,177.85,8377.0,148.503,148.5782,148.4946,148.5782,8377.0
2016-06-01 15:00:00,177.85,177.87,177.78,177.8,23800.0,148.5782,148.5949,148.5197,148.5364,23800.0
2016-06-01 15:05:00,177.8,177.82,177.76,177.78,10575.0,148.5364,148.5531,148.503,148.5197,10575.0
2016-06-01 15:10:00,177.77,177.84,177.73,177.83,17059.0,148.5114,148.5698,148.4779,148.5615,17059.0
2016-06-01 15:15:00,177.84,177.91,177.82,177.88,41525.0,148.5698,148.6283,148.5531,148.6033,41525.0
2016-06-01 15:20:00,177.87,177.96,177.85,177.96,39315.0,148.5949,148.6701,148.5782,148.6701,39315.0
2016-06-01 15:25:00,177.94,177.94,177.82,177.9,21693.0,148.6534,148.6534,148.5531,148.62,21693.0
2016-06-01 15:30:00,177.88,177.89,177.8,177.83,18456.0,148.6033,148.6116,148.5364,148.5615,18456.0
2016-06-01 15:35:00,177.85,177.95,177.81,177.94,45193.0,148.5782,148.6617,148.5448,148.6534,45193.0
2016-06-01 15:40:00,177.96,177.98,177.89,177.89,20755.0,148.6701,148.6868,148.6116,148.6116,20755.0
2016-06-01 15:45:00,177.9,177.91,177.77,177.8,54189.0,148.62,148.6283,148.5114,148.5364,54189.0
2016-06-01 15:50:00,177.8,177.83,177.73,177.76,38725.0,148.5364,148.5615,148.4779,148.503,38725.0
2016-06-01 15:55:00,177.76,177.78,177.68,177.74,207265.0,148.503,148.5197,148.4362,148.4863,207265.0
2016-06-02 09:30:00,177.3,177.44,177.16,177.27,58699.0,148.1187,148.2357,148.0018,148.0936,58699.0
2016-06-02 09:35:00,177.29,177.38,177.15,177.34,39260.0,148.1104,148.1855,147.9934,148.1521,39260.0
2016-06-02 09:40:00,177.32,177.46,177.26,177.42,62306.0,148.1354,148.2524,148.0853,148.219,62306.0
2016-06-02 09:45:00,177.43,177.44,177.06,177.06,70625.0,148.2273,148.2357,147.9182,147.9182,70625.0
2016-06-02 09:50:00,177.07,177.14,176.98,177.1,58559.0,147.9266,147.985,147.8514,147.9516,58559.0
2016-06-02 09:55:00,177.12,177.17,177.08,177.12,18861.0,147.9683,148.0101,147.9349,147.9683,18861.0
2016-06-02 10:00:00,177.11,177.21,177.07,177.21,28823.0,147.96,148.0435,147.9266,148.0435,28823.0
2016-06-02 10:05:00,177.22,177.38,177.22,177.31,41590.0,148.0519,148.1855,148.0519,148.1271,41590.0
2016-06-02 10:10:00,177.3,177.32,177.24,177.28,11970.0,148.1187,148.1354,148.0686,148.102,11970.0
2016-06-02 10:15:00,177.27,177.44,177.27,177.3,29221.0,148.0936,148.2357,148.0936,148.1187,29221.0
2016-06-02 10:20:00,177.32,177.4,177.25,177.37,18265.0,148.1354,148.2023,148.0769,148.1772,18265.0
2016-06-02 10:25:00,177.39,177.44,177.28,177.32,10700.0,148.1939,148.2357,148.102,148.1354,10700.0
2016-06-02 10:30:00,177.34,177.57,177.3,177.53,77758.0,148.1521,148.3443,148.1187,148.3109,77758.0
2016-06-02 10:35:00,177.55,177.61,177.51,177.58,47465.0,148.3276,148.3777,148.2941,148.3526,47465.0
2016-06-02 10:40:00,177.58,177.61,177.52,177.52,22932.0,148.3526,148.3777,148.3025,148.3025,22932.0
2016-06-02 10:45:00,177.54,177.54,177.46,177.49,13090.0,148.3192,148.3192,148.2524,148.2774,13090.0
2016-06-02 10:50:00,177.48,177.53,177.45,177.52,5273.0,148.2691,148.3109,148.244,148.3025,5273.0
2016-06-02 10:55:00,177.53,177.53,177.44,177.53,7600.0,148.3109,148.3109,148.2357,148.3109,7600.0
2016-06-02 11:00:00,177.53,177.67,177.49,177.6,60856.0,148.3109,148.4278,148.2774,148.3693,60856.0
2016-06-02 11:05:00,177.63,177.7,177.6,177.64,14457.0,148.3944,148.4529,148.3693,148.4028,14457.0
2016-06-02 11:10:00,177.64,177.73,177.61,177.64,15874.0,148.4028,148.4779,148.3777,148.4028,15874.0
2016-06-02 11:15:00,177.65,177.72,177.6,177.6,14571.0,148.4111,148.4696,148.3693,148.3693,14571.0
2016-06-02 11:20:00,177.63,177.65,177.56,177.57,5849.0,148.3944,148.4111,148.3359,148.3443,5849.0
2016-06-02 11:25:00,177.57,177.6,177.55,177.6,9570.0,148.3443,148.3693,148.3276,148.3693,9570.0
2016-06-02 11:30:00,177.57,177.65,177.51,177.52,11655.0,148.3443,148.4111,148.2941,148.3025,11655.0
2016-06-02 11:35:00,177.54,177.59,177.48,177.56,15491.0,148.3192,148.361,148.2691,148.3359,15491.0
2016-06-02 11:40:00,177.59,177.71,177.59,177.63,13527.0,148.361,148.4612,148.361,148.3944,13527.0
2016-06-02 11:45:00,177.66,177.71,177.65,177.67,7350.0,148.4195,148.4612,148.4111,148.4278,7350.0
2016-06-02 11:50:00,177.64,177.79,177.64,177.79,11805.0,148.4028,148.5281,148.4028,148.5281,11805.0
2016-06-02 11:55:00,177.8,177.85,177.78,177.79,13390.0,148.5364,148.5782,148.5197,148.5281,13390.0
2016-06-02 12:00:00,177.79,177.79,177.69,177.71,7950.0,148.5281,148.5281,148.4445,148.4612,7950.0
2016-06-02 12:05:00,177.71,177.73,177.61,177.62,25679.0,148.4612,148.4779,148.3777,148.386,25679.0
2016-06-02 12:10:00,177.62,177.63,177.58,177.58,4709.0,148.386,148.3944,148.3526,148.3526,4709.0
2016-06-02 12:15:00,177.6,177.65,177.58,177.6,7000.0,148.3693,148.4111,148.3526,148.3693,7000.0
2016-06-02 12:20:00,177.61,177.67,177.61,177.65,6498.0,148.3777,148.4278,148.3777,148.4111,6498.0
2016-06-02 12:25:00,177.63,177.63,177.6,177.61,4373.0,148.3944,148.3944,148.3693,148.3777,4373.0
2016-06-02 12:30:00,177.59,177.62,177.5,177.54,14101.0,148.361,148.386,148.2858,148.3192,14101.0
2016-06-02 12:35:00,177.53,177.67,177.53,177.64,15049.0,148.3109,148.4278,148.3109,148.4028,15049.0
2016-06-02 12:40:00,177.64,177.7,177.63,177.67,7208.0,148.4028,148.4529,148.3944,148.4278,7208.0
2016-06-02 12:45:00,177.66,177.72,177.65,177.69,4941.0,148.4195,148.4696,148.4111,148.4445,4941.0
2016-06-02 12:50:00,177.7,177.82,177.7,177.8,10949.0,148.4529,148.5531,148.4529,148.5364,10949.0
2016-06-02 12:55:00,177.81,177.82,177.78,177.81,2399.0,148.5448,148.5531,148.5197,148.5448,2399.0
2016-06-02 13:00:00,177.82,177.9,177.82,177.89,17005.0,148.5531,148.62,148.5531,148.6116,17005.0
2016-06-02 13:05:00,177.89,177.93,177.86,177.86,9668.0,148.6116,148.645,148.5865,148.5865,9668.0
2016-06-02 13:10:00,177.87,177.88,177.81,177.82,4411.0,148.5949,148.6033,148.5448,148.5531,4411.0
2016-06-02 13:15:00,177.82,177.85,177.8,177.82,2766.0,148.5531,148.5782,148.5364,148.5531,2766.0
2016-06-02 13:20:00,177.83,177.85,177.78,177.78,3939.0,148.5615,148.5782,148.5197,148.5197,3939.0
2016-06-02 13:25:00,177.79,177.85,177.79,177.83,3511.0,148.5281,148.5782,148.5281,148.5615,3511.0
2016-06-02 13:30:00,177.85,177.85,177.78,177.83,11832.0,148.5782,148.5782,148.5197,148.5615,11832.0
2016-06-02 13:35:00,177.83,177.88,177.81,177.83,14426.0,148.5615,148.6033,148.5448,148.5615,14426.0
2016-06-02 13:40:00,177.83,177.86,177.79,177.85,2840.0,148.5615,148.5865,148.5281,148.5782,2840.0
2016-06-02 13:45:00,177.84,177.85,177.78,177.79,1700.0,148.5698,148.5782,148.5197,148.5281,1700.0
2016-06-02 13:50:00,177.77,177.9,177.76,177.87,17189.0,148.5114,148.62,148.503,148.5949,17189.0
2016-06-02 13:55:00,177.88,177.9,177.86,177.89,5500.0,148.6033,148.62,148.5865,148.6116,5500.0
2016-06-02 14:00:00,177.91,178.07,177.91,178.07,27056.0,148.6283,148.762,148.6283,148.762,27056.0
2016-06-02 14:05:00,178.09,178.14,178.07,178.1,36081.0,148.7787,148.8205,148.762,148.787,36081.0
2016-06-02 14:10:00,178.09,178.09,178.02,178.04,11784.0,148.7787,148.7787,148.7202,148.7369,11784.0
2016-06-02 14:15:00,178.06,178.09,178.03,178.09,18175.0,148.7536,148.7787,148.7286,148.7787,18175.0
2016-06-02 14:20:00,178.09,178.11,178.08,178.11,8242.0,148.7787,148.7954,148.7703,148.7954,8242.0
2016-06-02 14:25:00,178.12,178.19,178.05,178.07,9012.0,148.8038,148.8622,148.7453,148.762,9012.0
2016-06-02 14:30:00,178.06,178.09,178.01,178.02,22498.0,148.7536,148.7787,148.7119,148.7202,22498.0
2016-06-02 14:35:00,178.02,178.07,178.01,178.02,37404.0,148.7202,148.762,148.7119,148.7202,37404.0
2016-06-02 14:40:00,178.01,178.09,178.01,178.07,5006.0,148.7119,148.7787,148.7119,148.762,5006.0
2016-06-02 14:45:00,178.07,178.09,178.04,178.04,17789.0,148.762,148.7787,148.7369,148.7369,17789.0
2016-06-02 14:50:00,178.03,178.1,178.03,178.06,5400.0,148.7286,148.787,148.7286,148.7536,5400.0
2016-06-02 14:55:00,178.07,178.12,178.07,178.11,9130.0,148.762,148.8038,148.762,148.7954,9130.0
2016-06-02 15:00:00,178.11,178.14,178.1,178.12,5148.0,148.7954,148.8205,148.787,148.8038,5148.0
2016-06-02 15:05:00,178.12,178.12,177.97,178.01,32313.0,148.8038,148.8038,148.6784,148.7119,32313.0
2016-06-02 15:10:00,178.02,178.07,178.0,178.06,7173.0,148.7202,148.762,148.7035,148.7536,7173.0
2016-06-02 15:15:00,178.06,178.12,178.05,178.05,10700.0,148.7536,148.8038,148.7453,148.7453,10700.0
2016-06-02 15:20:00,178.04,178.13,178.04,178.13,6000.0,148.7369,148.8121,148.7369,148.8121,6000.0
2016-06-02 15:25:00,178.11,178.21,178.1,178.2,33590.0,148.7954,148.8789,148.787,148.8706,33590.0
2016-06-02 15:30:00,178.2,178.22,178.16,178.17,21781.0,148.8706,148.8873,148.8372,148.8455,21781.0
2016-06-02 15:35:00,178.19,178.23,178.18,178.2,19894.0,148.8622,148.8956,148.8539,148.8706,19894.0
2016-06-02 15:40:00,178.2,178.21,178.1,178.12,23991.0,148.8706,148.8789,148.787,148.8038,23991.0
2016-06-02 15:45:00,178.11,178.12,177.98,178.03,50682.0,148.7954,148.8038,148.6868,148.7286,50682.0
2016-06-02 15:50:00,178.03,178.16,178.03,178.13,34244.0,148.7286,148.8372,148.7286,148.8121,34244.0
2016-06-02 15:55:00,178.15,178.31,178.11,178.29,301526.0,148.8288,148.9625,148.7954,148.9458,301526.0
2016-06-03 09:30:00,177.87,177.98,177.63,177.69,549527.0,148.5949,148.6868,148.3944,148.4445,549527.0
2016-06-03 09:35:00,177.69,177.74,177.3,177.39,85922.0,148.4445,148.4863,148.1187,148.1939,85922.0
2016-06-03 09:40:00,177.39,177.43,177.31,177.43,40138.0,148.1939,148.2273,148.1271,148.2273,40138.0
2016-06-03 09:45:00,177.43,177.43,177.19,177.31,120881.0,148.2273,148.2273,148.0268,148.1271,120881.0
2016-06-03 09:50:00,177.29,177.34,177.13,177.34,90081.0,148.1104,148.1521,147.9767,148.1521,90081.0
2016-06-03 09:55:00,177.34,177.38,177.26,177.34,49917.0,148.1521,148.1855,148.0853,148.1521,49917.0
2016-06-03 10:00:00,177.3,177.3,177.0,177.11,245621.0,148.1187,148.1187,147.8681,147.96,245621.0
2016-06-03 10:05:00,177.07,177.22,177.01,177.03,101960.0,147.9266,148.0519,147.8764,147.8932,101960.0
2016-06-03 10:10:00,177.03,177.19,176.9,177.18,63939.0,147.8932,148.0268,147.7845,148.0185,63939.0
2016-06-03 10:15:00,177.19,177.19,177.03,177.06,30037.0,148.0268,148.0268,147.8932,147.9182,30037.0
2016-06-03 10:20:00,177.06,177.15,176.83,177.13,60122.0,147.9182,147.9934,147.7261,147.9767,60122.0
2016-06-03 10:25:00,177.11,177.11,176.95,177.02,30043.0,147.96,147.96,147.8263,147.8848,30043.0
2016-06-03 10:30:00,177.0,177.28,176.95,177.28,34913.0,147.8681,148.102,147.8263,148.102,34913.0
2016-06-03 10:35:00,177.28,177.3,177.21,177.3,42907.0,148.102,148.1187,148.0435,148.1187,42907.0
2016-06-03 10:40:00,177.31,177.36,177.21,177.21,53876.0,148.1271,148.1688,148.0435,148.0435,53876.0
2016-06-03 10:45:00,177.21,177.54,177.16,177.52,37700.0,148.0435,148.3192,148.0018,148.3025,37700.0
2016-06-03 10:50:00,177.53,177.65,177.48,177.58,71830.0,148.3109,148.4111,148.2691,148.3526,71830.0
2016-06-03 10:55:00,177.57,177.63,177.57,177.61,11907.0,148.3443,148.3944,148.3443,148.3777,11907.0
2016-06-03 11:00:00,177.61,177.65,177.47,177.5,51046.0,148.3777,148.4111,148.2607,148.2858,51046.0
2016-06-03 11:05:00,177.5,177.56,177.35,177.35,39947.0,148.2858,148.3359,148.1605,148.1605,39947.0
2016-06-03 11:10:00,177.34,177.41,177.33,177.37,38813.0,148.1521,148.2106,148.1438,148.1772,38813.0
2016-06-03 11:15:00,177.37,177.45,177.32,177.42,24234.0,148.1772,148.244,148.1354,148.219,24234.0
2016-06-03 11:20:00,177.41,177.48,177.38,177.38,17508.0,148.2106,148.2691,148.1855,148.1855,17508.0
2016-06-03 11:25:00,177.38,177.46,177.31,177.45,15944.0,148.1855,148.2524,148.1271,148.244,15944.0
2016-06-03 11:30:00,177.45,177.65,177.41,177.6,37505.0,148.244,148.4111,148.2106,148.3693,37505.0
2016-06-03 11:35:00,177.61,177.68,177.51,177.68,31973.0,148.3777,148.4362,148.2941,148.4362,31973.0
2016-06-03 11:40:00,177.67,177.91,177.66,177.87,94663.0,148.4278,148.6283,148.4195,148.5949,94663.0
2016-06-03 11:45:00,177.87,177.88,177.75,177.86,37528.0,148.5949,148.6033,148.4946,148.5865,37528.0
2016-06-03 11:50:00,177.86,177.9,177.76,177.77,20911.0,148.5865,148.62,148.503,148.5114,20911.0
2016-06-03 11:55:00,177.79,178.1,177.79,178.04,40631.0,148.5281,148.787,148.5281,148.7369,40631.0
2016-06-03 12:00:00,178.03,178.04,177.94,177.94,29392.0,148.7286,148.7369,148.6534,148.6534,29392.0
2016-06-03 12:05:00,177.93,177.96,177.85,177.86,29686.0,148.645,148.6701,148.5782,148.5865,29686.0
2016-06-03 12:10:00,177.86,177.92,177.85,177.9,16119.0,148.5865,148.6367,148.5782,148.62,16119.0
2016-06-03 12:15:00,177.9,177.98,177.83,177.85,48812.0,148.62,148.6868,148.5615,148.5782,48812.0
2016-06-03 12:20:00,177.85,177.95,177.85,177.95,7318.0,148.5782,148.6617,148.5782,148.6617,7318.0
2016-06-03 12:25:00,177.95,177.96,177.89,177.89,14425.0,148.6617,148.6701,148.6116,148.6116,14425.0
2016-06-03 12:30:00,177.89,178.03,177.89,178.0,20985.0,148.6116,148.7286,148.6116,148.7035,20985.0
2016-06-03 12:35:00,177.98,177.99,177.84,177.86,5941.0,148.6868,148.6951,148.5698,148.5865,5941.0
2016-06-03 12:40:00,177.87,177.89,177.76,177.76,16938.0,148.5949,148.6116,148.503,148.503,16938.0
2016-06-03 12:45:00,177.76,177.77,177.68,177.68,34719.0,148.503,148.5114,148.4362,148.4362,34719.0
2016-06-03 12:50:00,177.67,177.73,177.62,177.68,22480.0,148.4278,148.4779,148.386,148.4362,22480.0
2016-06-03 12:55:00,177.69,177.69,177.6,177.61,20836.0,148.4445,148.4445,148.3693,148.3777,20836.0
2016-06-03 13:00:00,177.61,177.64,177.58,177.64,8960.0,148.3777,148.4028,148.3526,148.4028,8960.0
2016-06-03 13:05:00,177.64,177.74,177.62,177.72,26588.0,148.4028,148.4863,148.386,148.4696,26588.0
2016-06-03 13:10:00,177.72,177.77,177.71,177.74,23828.0,148.4696,148.5114,148.4612,148.4863,23828.0
2016-06-03 13:15:00,177.72,177.72,177.69,177.71,10130.0,148.4696,148.4696,148.4445,148.4612,10130.0
2016-06-03 13:20:00,177.74,177.81,177.74,177.8,8240.0,148.4863,148.5448,148.4863,148.5364,8240.0
2016-06-03 13:25:00,177.8,177.81,177.6,177.62,18475.0,148.5364,148.5448,148.3693,148.386,18475.0
2016-06-03 13:30:00,177.64,177.66,177.54,177.58,15873.0,148.4028,148.4195,148.3192,148.3526,15873.0
2016-06-03 13:35:00,177.58,177.71,177.57,177.64,6920.0,148.3526,148.4612,148.3443,148.4028,6920.0
2016-06-03 13:40:00,177.65,177.81,177.65,177.81,15629.0,148.4111,148.5448,148.4111,148.5448,15629.0
2016-06-03 13:45:00,177.78,177.91,177.77,177.8,25269.0,148.5197,148.6283,148.5114,148.5364,25269.0
2016-06-03 13:50:00,177.8,177.89,177.75,177.76,23785.0,148.5364,148.6116,148.4946,148.503,23785.0
2016-06-03 13:55:00,177.76,177.91,177.75,177.9,13027.0,148.503,148.6283,148.4946,148.62,13027.0
2016-06-03 14:00:00,177.89,177.89,177.81,177.86,9319.0,148.6116,148.6116,148.5448,148.5865,9319.0
2016-06-03 14:05:00,177.88,177.9,177.78,177.82,10819.0,148.6033,148.62,148.5197,148.5531,10819.0
2016-06-03 14:10:00,177.82,177.86,177.8,177.84,7690.0,148.5531,148.5865,148.5364,148.5698,7690.0
2016-06-03 14:15:00,177.82,177.84,177.74,177.79,24059.0,148.5531,148.5698,148.4863,148.5281,24059.0
2016-06-03 14:20:00,177.8,177.91,177.75,177.85,26188.0,148.5364,148.6283,148.4946,148.5782,26188.0
2016-06-03 14:25:00,177.86,178.02,177.83,177.99,21845.0,148.5865,148.7202,148.5615,148.6951,21845.0
2016-06-03 14:30:00,177.98,178.04,177.98,178.04,11873.0,148.6868,148.7369,148.6868,148.7369,11873.0
2016-06-03 14:35:00,178.05,178.18,178.04,178.17,35857.0,148.7453,148.8539,148.7369,148.8455,35857.0
2016-06-03 14:40:00,178.16,178.16,178.06,178.09,19606.0,148.8372,148.8372,148.7536,148.7787,19606.0
2016-06-03 14:45:00,178.1,178.2,178.07,178.11,19042.0,148.787,148.8706,148.762,148.7954,19042.0
2016-06-03 14:50:00,178.11,178.28,178.11,178.28,69777.0,148.7954,148.9374,148.7954,148.9374,69777.0
2016-06-03 14:55:00,178.27,178.27,178.13,178.13,31108.0,148.9291,148.9291,148.8121,148.8121,31108.0
2016-06-03 15:00:00,178.13,178.13,178.05,178.08,41785.0,148.8121,148.8121,148.7453,148.7703,41785.0
2016-06-03 15:05:00,178.08,178.09,177.99,178.08,27588.0,148.7703,148.7787,148.6951,148.7703,27588.0
2016-06-03 15:10:00,178.07,178.11,178.03,178.11,31341.0,148.762,148.7954,148.7286,148.7954,31341.0
2016-06-03 15:15:00,178.11,178.16,178.08,178.12,17940.0,148.7954,148.8372,148.7703,148.8038,17940.0
2016-06-03 15:20:00,178.12,178.22,178.07,178.21,22620.0,148.8038,148.8873,148.762,148.8789,22620.0
2016-06-03 15:25:00,178.22,178.26,178.17,178.19,28942.0,148.8873,148.9207,148.8455,148.8622,28942.0
2016-06-03 15:30:00,178.19,178.24,178.18,178.23,18237.0,148.8622,148.904,148.8539,148.8956,18237.0
2016-06-03 15:35:00,178.23,178.28,178.21,178.27,10257.0,148.8956,148.9374,148.8789,148.9291,10257.0
2016-06-03 15:40:00,178.28,178.29,178.2,178.22,61736.0,148.9374,148.9458,148.8706,148.8873,61736.0
2016-06-03 15:45:00,178.22,178.22,178.04,178.1,89595.0,148.8873,148.8873,148.7369,148.787,89595.0
2016-06-03 15:50:00,178.12,178.19,178.11,178.15,55843.0,148.8038,148.8622,148.7954,148.8288,55843.0
2016-06-03 15:55:00,178.15,178.15,177.94,178.03,132413.0,148.8288,148.8288,148.6534,148.7286,132413.0
2016-06-06 09:30:00,178.49,178.55,178.41,178.52,82116.0,149.1129,149.163,149.046,149.1379,82116.0
2016-06-06 09:35:00,178.53,178.57,178.44,178.57,35572.0,149.1463,149.1797,149.0711,149.1797,35572.0
2016-06-06 09:40:00,178.58,178.68,178.53,178.68,37844.0,149.188,149.2716,149.1463,149.2716,37844.0
2016-06-06 09:45:00,178.68,178.87,178.67,178.83,99753.0,149.2716,149.4303,149.2632,149.3969,99753.0
2016-06-06 09:50:00,178.84,179.11,178.84,179.1,119019.0,149.4052,149.6308,149.4052,149.6225,119019.0
2016-06-06 09:55:00,179.09,179.09,178.95,178.96,46643.0,149.6141,149.6141,149.4971,149.5055,46643.0
2016-06-06 10:00:00,178.97,179.1,178.92,178.94,67996.0,149.5139,149.6225,149.4721,149.4888,67996.0
2016-06-06 10:05:00,178.93,178.99,178.92,178.96,26778.0,149.4804,149.5306,149.4721,149.5055,26778.0
2016-06-06 10:10:00,178.96,178.98,178.86,178.89,25391.0,149.5055,149.5222,149.422,149.447,25391.0
2016-06-06 10:15:00,178.9,179.01,178.9,178.97,25435.0,149.4554,149.5473,149.4554,149.5139,25435.0
2016-06-06 10:20:00,178.96,179.03,178.94,178.97,22357.0,149.5055,149.564,149.4888,149.5139,22357.0
2016-06-06 10:25:00,178.97,179.01,178.91,178.91,8111.0,149.5139,149.5473,149.4637,149.4637,8111.0
2016-06-06 10:30:00,178.92,179.04,178.92,179.03,39222.0,149.4721,149.5723,149.4721,149.564,39222.0
2016-06-06 10:35:00,179.05,179.09,179.0,179.02,31064.0,149.5807,149.6141,149.5389,149.5556,31064.0
2016-06-06 10:40:00,179.02,179.11,179.0,179.04,35922.0,149.5556,149.6308,149.5389,149.5723,35922.0
2016-06-06 10:45:00,179.04,179.08,179.02,179.05,16993.0,149.5723,149.6057,149.5556,149.5807,16993.0
2016-06-06 10:50:00,179.01,179.05,179.0,179.04,8888.0,149.5473,149.5807,149.5389,149.5723,8888.0
2016-06-06 10:55:00,179.03,179.18,179.03,179.14,27099.0,149.564,149.6893,149.564,149.6559,27099.0
2016-06-06 11:00:00,179.14,179.18,179.12,179.17,12030.0,149.6559,149.6893,149.6392,149.6809,12030.0
2016-06-06 11:05:00,179.18,179.25,179.14,179.24,18483.0,149.6893,149.7478,149.6559,149.7394,18483.0
2016-06-06 11:10:00,179.23,179.23,179.16,179.2,24691.0,149.7311,149.7311,149.6726,149.706,24691.0
2016-06-06 11:15:00,179.19,179.2,179.16,179.18,22835.0,149.6976,149.706,149.6726,149.6893,22835.0
2016-06-06 11:20:00,179.18,179.19,179.12,179.15,39834.0,149.6893,149.6976,149.6392,149.6642,39834.0
2016-06-06 11:25:00,179.16,179.22,179.13,179.13,17035.0,149.6726,149.7227,149.6475,149.6475,17035.0
2016-06-06 11:30:00,179.14,179.16,179.11,179.11,34032.0,149.6559,149.6726,149.6308,149.6308,34032.0
2016-06-06 11:35:00,179.1,179.2,179.07,179.2,9979.0,149.6225,149.706,149.5974,149.706,9979.0
2016-06-06 11:40:00,179.19,179.23,179.18,179.19,20516.0,149.6976,149.7311,149.6893,149.6976,20516.0
2016-06-06 11:45:00,179.19,179.24,179.16,179.17,25344.0,149.6976,149.7394,149.6726,149.6809,25344.0
2016-06-06 11:50:00,179.18,179.21,179.16,179.19,35127.0,149.6893,149.7144,149.6726,149.6976,35127.0
2016-06-06 11:55:00,179.2,179.22,179.09,179.13,61203.0,149.706,149.7227,149.6141,149.6475,61203.0
2016-06-06 12:00:00,179.14,179.14,179.08,179.09,19554.0,149.6559,149.6559,149.6057,149.6141,19554.0
2016-06-06 12:05:00,179.09,179.1,179.02,179.03,9882.0,149.6141,149.6225,149.5556,149.564,9882.0
2016-06-06 12:10:00,179.02,179.06,179.02,179.04,12113.0,149.5556,149.589,149.5556,149.5723,12113.0
2016-06-06 12:15:00,179.03,179.04,178.96,179.0,24593.0,149.564,149.5723,149.5055,149.5389,24593.0
2016-06-06 12:20:00,179.0,179.06,178.99,179.0,23639.0,149.5389,149.589,149.5306,149.5389,23639.0
2016-06-06 12:25:00,179.0,179.02,178.93,178.99,10679.0,149.5389,149.5556,149.4804,149.5306,10679.0
2016-06-06 12:30:00,179.0,179.14,178.86,179.11,94712.0,149.5389,149.6559,149.422,149.6308,94712.0
2016-06-06 12:35:00,179.1,179.17,178.99,179.0,44914.0,149.6225,149.6809,149.5306,149.5389,44914.0
2016-06-06 12:40:00,178.97,179.05,178.96,179.04,49517.0,149.5139,149.5807,149.5055,149.5723,49517.0
2016-06-06 12:45:00,179.04,179.05,178.84,178.87,31869.0,149.5723,149.5807,149.4052,149.4303,31869.0
2016-06-06 12:50:00,178.86,178.87,178.59,178.67,175987.0,149.422,149.4303,149.1964,149.2632,175987.0
2016-06-06 12:55:00,178.6,178.77,178.51,178.77,89515.0,149.2047,149.3468,149.1296,149.3468,89515.0
2016-06-06 13:00:00,178.74,178.77,178.71,178.72,10304.0,149.3217,149.3468,149.2966,149.305,10304.0
2016-06-06 13:05:00,178.72,178.88,178.72,178.88,44860.0,149.305,149.4387,149.305,149.4387,44860.0
2016-06-06 13:10:00,178.89,179.02,178.88,178.98,49953.0,149.447,149.5556,149.4387,149.5222,49953.0
2016-06-06 13:15:00,178.96,179.06,178.96,178.99,11873.0,149.5055,149.589,149.5055,149.5306,11873.0
2016-06-06 13:20:00,178.99,179.05,178.98,178.99,16570.0,149.5306,149.5807,149.5222,149.5306,16570.0
2016-06-06 13:25:00,179.02,179.05,179.0,179.02,9362.0,149.5556,149.5807,149.5389,149.5556,9362.0
2016-06-06 13:30:00,179.02,179.04,178.97,179.0,26999.0,149.5556,149.5723,149.5139,149.5389,26999.0
2016-06-06 13:35:00,178.99,179.02,178.98,178.98,11120.0,149.5306,149.5556,149.5222,149.5222,11120.0
2016-06-06 13:40:00,178.97,179.01,178.96,178.99,11982.0,149.5139,149.5473,149.5055,149.5306,11982.0
2016-06-06 13:45:00,178.99,179.09,178.99,179.08,14548.0,149.5306,149.6141,149.5306,149.6057,14548.0
2016-06-06 13:50:00,179.08,179.23,179.08,179.21,32807.0,149.6057,149.7311,149.6057,149.7144,32807.0
2016-06-06 13:55:00,179.19,179.29,179.17,179.22,67251.0,149.6976,149.7812,149.6809,149.7227,67251.0
2016-06-06 14:00:00,179.23,179.29,179.23,179.28,12476.0,149.7311,149.7812,149.7311,149.7728,12476.0
2016-06-06 14:05:00,179.3,179.3,179.21,179.3,19073.0,149.7895,149.7895,149.7144,149.7895,19073.0
2016-06-06 14:10:00,179.3,179.34,179.28,179.29,15647.0,149.7895,149.823,149.7728,149.7812,15647.0
2016-06-06 14:15:00,179.28,179.42,179.27,179.37,36633.0,149.7728,149.8898,149.7645,149.848,36633.0
2016-06-06 14:20:00,179.38,179.43,179.36,179.38,11409.0,149.8564,149.8981,149.8397,149.8564,11409.0
2016-06-06 14:25:00,179.39,179.46,179.39,179.43,23377.0,149.8647,149.9232,149.8647,149.8981,23377.0
2016-06-06 14:30:00,179.41,179.43,179.34,179.38,32946.0,149.8814,149.8981,149.823,149.8564,32946.0
2016-06-06 14:35:00,179.38,179.39,179.33,179.34,20273.0,149.8564,149.8647,149.8146,149.823,20273.0
2016-06-06 14:40:00,179.34,179.37,179.32,179.36,8407.0,149.823,149.848,149.8062,149.8397,8407.0
2016-06-06 14:45:00,179.36,179.38,179.34,179.36,4889.0,149.8397,149.8564,149.823,149.8397,4889.0
2016-06-06 14:50:00,179.35,179.44,179.35,179.44,12377.0,149.8313,149.9065,149.8313,149.9065,12377.0
2016-06-06 14:55:00,179.43,179.44,179.32,179.32,12676.0,149.8981,149.9065,149.8062,149.8062,12676.0
2016-06-06 15:00:00,179.32,179.37,179.31,179.34,13315.0,149.8062,149.848,149.7979,149.823,13315.0
2016-06-06 15:05:00,179.32,179.35,179.26,179.27,20706.0,149.8062,149.8313,149.7561,149.7645,20706.0
2016-06-06 15:10:00,179.27,179.38,179.27,179.38,19529.0,149.7645,149.8564,149.7645,149.8564,19529.0
2016-06-06 15:15:00,179.38,179.39,179.28,179.33,13425.0,149.8564,149.8647,149.7728,149.8146,13425.0
2016-06-06 15:20:00,179.33,179.34,179.29,179.32,7835.0,149.8146,149.823,149.7812,149.8062,7835.0
2016-06-06 15:25:00,179.32,179.33,179.28,179.28,13065.0,149.8062,149.8146,149.7728,149.7728,13065.0
2016-06-06 15:30:00,179.28,179.35,179.27,179.35,20508.0,149.7728,149.8313,149.7645,149.8313,20508.0
2016-06-06 15:35:00,179.33,179.39,179.33,179.35,27258.0,149.8146,149.8647,149.8146,149.8313,27258.0
2016-06-06 15:40:00,179.35,179.38,179.3,179.33,25346.0,149.8313,149.8564,149.7895,149.8146,25346.0
2016-06-06 15:45:00,179.34,179.36,179.28,179.29,43762.0,149.823,149.8397,149.7728,149.7812,43762.0
2016-06-06 15:50:00,179.29,179.29,179.14,179.17,80347.0,149.7812,149.7812,149.6559,149.6809,80347.0
2016-06-06 15:55:00,179.16,179.24,179.12,179.16,110236.0,149.6726,149.7394,149.6392,149.6726,110236.0
2016-06-07 09:30:00,179.46,179.79,179.46,179.75,95629.0,149.9232,150.1989,149.9232,150.1655,95629.0
2016-06-07 09:35:00,179.75,179.92,179.75,179.87,84380.0,150.1655,150.3075,150.1655,150.2657,84380.0
2016-06-07 09:40:00,179.86,179.92,179.82,179.84,46180.0,150.2574,150.3075,150.224,150.2407,46180.0
2016-06-07 09:45:00,179.86,179.91,179.66,179.86,58969.0,150.2574,150.2991,150.0903,150.2574,58969.0
2016-06-07 09:50:00,179.85,179.86,179.65,179.74,39272.0,150.249,150.2574,150.0819,150.1571,39272.0
2016-06-07 09:55:00,179.73,179.78,179.68,179.78,15440.0,150.1488,150.1905,150.107,150.1905,15440.0
2016-06-07 10:00:00,179.78,179.91,179.74,179.86,39288.0,150.1905,150.2991,150.1571,150.2574,39288.0
2016-06-07 10:05:00,179.86,179.88,179.79,179.83,19194.0,150.2574,150.2741,150.1989,150.2323,19194.0
2016-06-07 10:10:00,179.85,179.95,179.81,179.81,39954.0,150.249,150.3326,150.2156,150.2156,39954.0
2016-06-07 10:15:00,179.81,179.84,179.78,179.82,7995.0,150.2156,150.2407,150.1905,150.224,7995.0
2016-06-07 10:20:00,179.82,179.84,179.75,179.83,14106.0,150.224,150.2407,150.1655,150.2323,14106.0
2016-06-07 10:25:00,179.81,179.86,179.77,179.86,15941.0,150.2156,150.2574,150.1822,150.2574,15941.0
2016-06-07 10:30:00,179.87,179.94,179.87,179.91,18735.0,150.2657,150.3242,150.2657,150.2991,18735.0
2016-06-07 10:35:00,179.91,179.94,179.88,179.91,16405.0,150.2991,150.3242,150.2741,150.2991,16405.0
2016-06-07 10:40:00,179.91,179.99,179.89,179.96,15084.0,150.2991,150.366,150.2824,150.3409,15084.0
2016-06-07 10:45:00,179.96,179.96,179.77,179.77,18607.0,150.3409,150.3409,150.1822,150.1822,18607.0
2016-06-07 10:50:00,179.75,179.77,179.68,179.72,20501.0,150.1655,150.1822,150.107,150.1404,20501.0
2016-06-07 10:55:00,179.75,179.81,179.75,179.79,25034.0,150.1655,150.2156,150.1655,150.1989,25034.0
2016-06-07 11:00:00,179.8,179.82,179.78,179.8,11048.0,150.2072,150.224,150.1905,150.2072,11048.0
2016-06-07 11:05:00,179.8,179.92,179.79,179.91,15318.0,150.2072,150.3075,150.1989,150.2991,15318.0
2016-06-07 11:10:00,179.93,179.94,179.87,179.91,6227.0,150.3158,150.3242,150.2657,150.2991,6227.0
2016-06-07 11:15:00,179.9,179.9,179.84,179.9,5094.0,150.2908,150.2908,150.2407,150.2908,5094.0
2016-06-07 11:20:00,179.92,179.95,179.91,179.92,10045.0,150.3075,150.3326,150.2991,150.3075,10045.0
2016-06-07 11:25:00,179.9,179.9,179.82,179.9,12459.0,150.2908,150.2908,150.224,150.2908,12459.0
2016-06-07 11:30:00,179.92,179.96,179.9,179.96,14994.0,150.3075,150.3409,150.2908,150.3409,14994.0
2016-06-07 11:35:00,179.96,179.96,179.84,179.84,4440.0,150.3409,150.3409,150.2407,150.2407,4440.0
2016-06-07 11:40:00,179.83,179.91,179.83,179.9,12767.0,150.2323,150.2991,150.2323,150.2908,12767.0
2016-06-07 11:45:00,179.9,179.95,179.88,179.88,9413.0,150.2908,150.3326,150.2741,150.2741,9413.0
2016-06-07 11:50:00,179.87,179.88,179.82,179.83,9370.0,150.2657,150.2741,150.224,150.2323,9370.0
2016-06-07 11:55:00,179.82,179.83,179.78,179.78,11560.0,150.224,150.2323,150.1905,150.1905,11560.0
2016-06-07 12:00:00,179.8,179.85,179.8,179.8,11470.0,150.2072,150.249,150.2072,150.2072,11470.0
2016-06-07 12:05:00,179.8,179.85,179.79,179.84,6118.0,150.2072,150.249,150.1989,150.2407,6118.0
2016-06-07 12:10:00,179.84,179.87,179.83,179.85,4572.0,150.2407,150.2657,150.2323,150.249,4572.0
2016-06-07 12:15:00,179.87,179.89,179.86,179.86,4020.0,150.2657,150.2824,150.2574,150.2574,4020.0
2016-06-07 12:20:00,179.86,179.91,179.85,179.9,7522.0,150.2574,150.2991,150.249,150.2908,7522.0
2016-06-07 12:25:00,179.9,179.91,179.87,179.89,4258.0,150.2908,150.2991,150.2657,150.2824,4258.0
2016-06-07 12:30:00,179.89,179.94,179.89,179.91,4819.0,150.2824,150.3242,150.2824,150.2991,4819.0
2016-06-07 12:35:00,179.91,179.92,179.9,179.91,6899.0,150.2991,150.3075,150.2908,150.2991,6899.0
2016-06-07 12:40:00,179.91,179.93,179.9,179.92,5550.0,150.2991,150.3158,150.2908,150.3075,5550.0
2016-06-07 12:45:00,179.92,179.93,179.9,179.9,3556.0,150.3075,150.3158,150.2908,150.2908,3556.0
2016-06-07 12:50:00,179.88,179.88,179.83,179.83,7601.0,150.2741,150.2741,150.2323,150.2323,7601.0
2016-06-07 12:55:00,179.85,179.9,179.85,179.9,22310.0,150.249,150.2908,150.249,150.2908,22310.0
2016-06-07 13:00:00,179.9,179.93,179.9,179.93,6275.0,150.2908,150.3158,150.2908,150.3158,6275.0
2016-06-07 13:05:00,179.93,179.95,179.92,179.93,12815.0,150.3158,150.3326,150.3075,150.3158,12815.0
2016-06-07 13:10:00,179.93,179.93,179.88,179.88,4106.0,150.3158,150.3158,150.2741,150.2741,4106.0
2016-06-07 13:15:00,179.88,179.94,179.88,179.93,7660.0,150.2741,150.3242,150.2741,150.3158,7660.0
2016-06-07 13:20:00,179.93,179.95,179.92,179.92,5524.0,150.3158,150.3326,150.3075,150.3075,5524.0
2016-06-07 13:25:00,179.91,179.94,179.89,179.93,11083.0,150.2991,150.3242,150.2824,150.3158,11083.0
2016-06-07 13:30:00,179.92,179.94,179.89,179.91,5036.0,150.3075,150.3242,150.2824,150.2991,5036.0
2016-06-07 13:35:00,179.91,179.92,179.87,179.88,7490.0,150.2991,150.3075,150.2657,150.2741,7490.0
2016-06-07 13:40:00,179.87,179.88,179.86,179.88,1695.0,150.2657,150.2741,150.2574,150.2741,1695.0
2016-06-07 13:45:00,179.88,179.89,179.87,179.88,9865.0,150.2741,150.2824,150.2657,150.2741,9865.0
2016-06-07 13:50:00,179.87,179.87,179.75,179.75,10291.0,150.2657,150.2657,150.1655,150.1655,10291.0
2016-06-07 13:55:00,179.75,179.79,179.74,179.75,10683.0,150.1655,150.1989,150.1571,150.1655,10683.0
2016-06-07 14:00:00,179.77,179.84,179.77,179.84,14940.0,150.1822,150.2407,150.1822,150.2407,14940.0
2016-06-07 14:05:00,179.84,179.9,179.84,179.89,6321.0,150.2407,150.2908,150.2407,150.2824,6321.0
2016-06-07 14:10:00,179.88,179.9,179.86,179.89,8779.0,150.2741,150.2908,150.2574,150.2824,8779.0
2016-06-07 14:15:00,179.91,179.93,179.9,179.91,10486.0,150.2991,150.3158,150.2908,150.2991,10486.0
2016-06-07 14:20:00,179.93,179.99,179.91,179.96,15210.0,150.3158,150.366,150.2991,150.3409,15210.0
2016-06-07 14:25:00,179.96,179.98,179.93,179.93,4800.0,150.3409,150.3576,150.3158,150.3158,4800.0
2016-06-07 14:30:00,179.92,179.93,179.88,179.93,11241.0,150.3075,150.3158,150.2741,150.3158,11241.0
2016-06-07 14:35:00,179.92,179.92,179.82,179.85,13621.0,150.3075,150.3075,150.224,150.249,13621.0
2016-06-07 14:40:00,179.87,179.88,179.85,179.86,3315.0,150.2657,150.2741,150.249,150.2574,3315.0
2016-06-07 14:45:00,179.87,179.88,179.82,179.84,13373.0,150.2657,150.2741,150.224,150.2407,13373.0
2016-06-07 14:50:00,179.84,179.9,179.83,179.9,5444.0,150.2407,150.2908,150.2323,150.2908,5444.0
2016-06-07 14:55:00,179.88,179.88,179.76,179.76,11763.0,150.2741,150.2741,150.1738,150.1738,11763.0
2016-06-07 15:00:00,179.76,179.82,179.76,179.78,7063.0,150.1738,150.224,150.1738,150.1905,7063.0
2016-06-07 15:05:00,179.78,179.78,179.72,179.72,12047.0,150.1905,150.1905,150.1404,150.1404,12047.0
2016-06-07 15:10:00,179.71,179.73,179.64,179.66,13640.0,150.1321,150.1488,150.0736,150.0903,13640.0
2016-06-07 15:15:00,179.65,179.68,179.62,179.66,12250.0,150.0819,150.107,150.0569,150.0903,12250.0
2016-06-07 15:20:00,179.68,179.69,179.62,179.66,9727.0,150.107,150.1153,150.0569,150.0903,9727.0
2016-06-07 15:25:00,179.67,179.73,179.65,179.7,16679.0,150.0986,150.1488,150.0819,150.1237,16679.0
2016-06-07 15:30:00,179.71,179.73,179.68,179.71,7390.0,150.1321,150.1488,150.107,150.1321,7390.0
2016-06-07 15:35:00,179.7,179.72,179.51,179.57,46611.0,150.1237,150.1404,149.965,150.0151,46611.0
2016-06-07 15:40:00,179.57,179.57,179.43,179.45,80382.0,150.0151,150.0151,149.8981,149.9149,80382.0
2016-06-07 15:45:00,179.44,179.48,179.35,179.36,43029.0,149.9065,149.9399,149.8313,149.8397,43029.0
2016-06-07 15:50:00,179.36,179.42,179.34,179.4,54228.0,149.8397,149.8898,149.823,149.8731,54228.0
2016-06-07 15:55:00,179.39,179.43,179.36,179.39,67532.0,149.8647,149.8981,149.8397,149.8647,67532.0
2016-06-08 09:30:00,179.61,179.84,179.59,179.81,106506.0,150.0485,150.2407,150.0318,150.2156,106506.0
2016-06-08 09:35:00,179.82,180.04,179.81,180.02,93214.0,150.224,150.4077,150.2156,150.391,93214.0
2016-06-08 09:40:00,180.02,180.06,179.99,180.05,70219.0,150.391,150.4245,150.366,150.4161,70219.0
2016-06-08 09:45:00,180.06,180.18,180.06,180.1,44020.0,150.4245,150.5247,150.4245,150.4579,44020.0
2016-06-08 09:50:00,180.11,180.13,180.07,180.08,39448.0,150.4662,150.4829,150.4328,150.4412,39448.0
2016-06-08 09:55:00,180.07,180.1,180.03,180.08,57784.0,150.4328,150.4579,150.3994,150.4412,57784.0
2016-06-08 10:00:00,180.09,180.1,179.96,180.0,43958.0,150.4495,150.4579,150.3409,150.3743,43958.0
2016-06-08 10:05:00,180.01,180.06,179.93,179.95,31126.0,150.3827,150.4245,150.3158,150.3326,31126.0
2016-06-08 10:10:00,179.94,179.94,179.66,179.68,39190.0,150.3242,150.3242,150.0903,150.107,39190.0
2016-06-08 10:15:00,179.7,179.71,179.54,179.66,19649.0,150.1237,150.1321,149.99,150.0903,19649.0
2016-06-08 10:20:00,179.65,179.75,179.65,179.71,14278.0,150.0819,150.1655,150.0819,150.1321,14278.0
2016-06-08 10:25:00,179.72,179.85,179.71,179.74,8232.0,150.1404,150.249,150.1321,150.1571,8232.0
2016-06-08 10:30:00,179.74,179.88,179.69,179.85,22934.0,150.1571,150.2741,150.1153,150.249,22934.0
2016-06-08 10:35:00,179.86,179.86,179.81,179.81,3620.0,150.2574,150.2574,150.2156,150.2156,3620.0
2016-06-08 10:40:00,179.79,179.87,179.78,179.86,13488.0,150.1989,150.2657,150.1905,150.2574,13488.0
2016-06-08 10:45:00,179.85,179.91,179.81,179.88,33638.0,150.249,150.2991,150.2156,150.2741,33638.0
2016-06-08 10:50:00,179.91,179.91,179.81,179.83,9901.0,150.2991,150.2991,150.2156,150.2323,9901.0
2016-06-08 10:55:00,179.83,179.84,179.71,179.73,19962.0,150.2323,150.2407,150.1321,150.1488,19962.0
2016-06-08 11:00:00,179.74,179.74,179.59,179.61,20178.0,150.1571,150.1571,150.0318,150.0485,20178.0
2016-06-08 11:05:00,179.62,179.67,179.55,179.59,25730.0,150.0569,150.0986,149.9984,150.0318,25730.0
2016-06-08 11:10:00,179.58,179.68,179.58,179.68,28536.0,150.0235,150.107,150.0235,150.107,28536.0
2016-06-08 11:15:00,179.67,179.74,179.67,179.71,11387.0,150.0986,150.1571,150.0986,150.1321,11387.0
2016-06-08 11:20:00,179.69,179.74,179.67,179.67,14789.0,150.1153,150.1571,150.0986,150.0986,14789.0
2016-06-08 11:25:00,179.66,179.76,179.61,179.71,11463.0,150.0903,150.1738,150.0485,150.1321,11463.0
2016-06-08 11:30:00,179.71,179.85,179.7,179.83,32148.0,150.1321,150.249,150.1237,150.2323,32148.0
2016-06-08 11:35:00,179.83,179.93,179.82,179.92,23572.0,150.2323,150.3158,150.224,150.3075,23572.0
2016-06-08 11:40:00,179.93,179.97,179.92,179.94,44076.0,150.3158,150.3493,150.3075,150.3242,44076.0
2016-06-08 11:45:00,179.95,179.96,179.9,179.93,16951.0,150.3326,150.3409,150.2908,150.3158,16951.0
2016-06-08 11:50:00,179.92,179.94,179.88,179.91,17971.0,150.3075,150.3242,150.2741,150.2991,17971.0
2016-06-08 11:55:00,179.92,179.93,179.88,179.88,7033.0,150.3075,150.3158,150.2741,150.2741,7033.0
2016-06-08 12:00:00,179.89,179.96,179.87,179.96,23000.0,150.2824,150.3409,150.2657,150.3409,23000.0
2016-06-08 12:05:00,179.98,180.01,179.95,179.97,35975.0,150.3576,150.3827,150.3326,150.3493,35975.0
2016-06-08 12:10:00,179.98,180.03,179.96,179.97,9630.0,150.3576,150.3994,150.3409,150.3493,9630.0
2016-06-08 12:15:00,179.97,179.97,179.9,179.9,7951.0,150.3493,150.3493,150.2908,150.2908,7951.0
2016-06-08 12:20:00,179.91,179.97,179.91,179.97,6101.0,150.2991,150.3493,150.2991,150.3493,6101.0
2016-06-08 12:25:00,179.96,179.98,179.93,179.93,5448.0,150.3409,150.3576,150.3158,150.3158,5448.0
2016-06-08 12:30:00,179.97,179.98,179.91,179.92,5904.0,150.3493,150.3576,150.2991,150.3075,5904.0
2016-06-08 12:35:00,179.93,179.94,179.85,179.85,16940.0,150.3158,150.3242,150.249,150.249,16940.0
2016-06-08 12:40:00,179.83,179.86,179.81,179.83,13725.0,150.2323,150.2574,150.2156,150.2323,13725.0
2016-06-08 12:45:00,179.83,179.84,179.78,179.8,2840.0,150.2323,150.2407,150.1905,150.2072,2840.0
2016-06-08 12:50:00,179.79,179.84,179.77,179.81,2650.0,150.1989,150.2407,150.1822,150.2156,2650.0
2016-06-08 12:55:00,179.79,179.84,179.79,179.83,1677.0,150.1989,150.2407,150.1989,150.2323,1677.0
2016-06-08 13:00:00,179.85,179.85,179.8,179.83,7171.0,150.249,150.249,150.2072,150.2323,7171.0
2016-06-08 13:05:00,179.86,179.87,179.85,179.85,1717.0,150.2574,150.2657,150.249,150.249,1717.0
2016-06-08 13:10:00,179.83,179.85,179.81,179.82,5844.0,150.2323,150.249,150.2156,150.224,5844.0
2016-06-08 13:15:00,179.84,179.87,179.81,179.86,6985.0,150.2407,150.2657,150.2156,150.2574,6985.0
2016-06-08 13:20:00,179.84,179.85,179.72,179.76,16133.0,150.2407,150.249,150.1404,150.1738,16133.0
2016-06-08 13:25:00,179.77,179.77,179.71,179.73,1500.0,150.1822,150.1822,150.1321,150.1488,1500.0
2016-06-08 13:30:00,179.69,179.75,179.69,179.75,1500.0,150.1153,150.1655,150.1153,150.1655,1500.0
2016-06-08 13:35:00,179.72,179.75,179.7,179.7,1966.0,150.1404,150.1655,150.1237,150.1237,1966.0
2016-06-08 13:40:00,179.72,179.74,179.69,179.73,4069.0,150.1404,150.1571,150.1153,150.1488,4069.0
2016-06-08 13:45:00,179.71,179.72,179.69,179.7,3425.0,150.1321,150.1404,150.1153,150.1237,3425.0
2016-06-08 13:50:00,179.74,179.75,179.73,179.75,5703.0,150.1571,150.1655,150.1488,150.1655,5703.0
2016-06-08 13:55:00,179.75,179.76,179.73,179.75,5578.0,150.1655,150.1738,150.1488,150.1655,5578.0
2016-06-08 14:00:00,179.77,179.77,179.74,179.76,2000.0,150.1822,150.1822,150.1571,150.1738,2000.0
2016-06-08 14:05:00,179.75,179.77,179.67,179.71,7269.0,150.1655,150.1822,150.0986,150.1321,7269.0
2016-06-08 14:10:00,179.73,179.78,179.71,179.78,12950.0,150.1488,150.1905,150.1321,150.1905,12950.0
2016-06-08 14:15:00,179.78,179.88,179.78,179.85,14759.0,150.1905,150.2741,150.1905,150.249,14759.0
2016-06-08 14:20:00,179.85,179.89,179.83,179.88,3854.0,150.249,150.2824,150.2323,150.2741,3854.0
2016-06-08 14:25:00,179.89,179.98,179.89,179.98,5600.0,150.2824,150.3576,150.2824,150.3576,5600.0
2016-06-08 14:30:00,179.99,180.0,179.96,180.0,6316.0,150.366,150.3743,150.3409,150.3743,6316.0
2016-06-08 14:35:00,180.01,180.03,179.99,180.0,20217.0,150.3827,150.3994,150.366,150.3743,20217.0
2016-06-08 14:40:00,180.0,180.04,179.98,180.04,4222.0,150.3743,150.4077,150.3576,150.4077,4222.0
2016-06-08 14:45:00,180.05,180.12,180.04,180.05,27882.0,150.4161,150.4746,150.4077,150.4161,27882.0
2016-06-08 14:50:00,180.05,180.11,180.05,180.1,10172.0,150.4161,150.4662,150.4161,150.4579,10172.0
2016-06-08 14:55:00,180.11,180.11,180.08,180.08,11366.0,150.4662,150.4662,150.4412,150.4412,11366.0
2016-06-08 15:00:00,180.08,180.1,180.02,180.06,18235.0,150.4412,150.4579,150.391,150.4245,18235.0
2016-06-08 15:05:00,180.05,180.09,180.04,180.09,7574.0,150.4161,150.4495,150.4077,150.4495,7574.0
2016-06-08 15:10:00,180.09,180.14,180.05,180.14,23178.0,150.4495,150.4913,150.4161,150.4913,23178.0
2016-06-08 15:15:00,180.12,180.12,180.02,180.03,32061.0,150.4746,150.4746,150.391,150.3994,32061.0
2016-06-08 15:20:00,180.02,180.02,179.94,179.97,16102.0,150.391,150.391,150.3242,150.3493,16102.0
2016-06-08 15:25:00,179.98,179.99,179.96,179.98,6129.0,150.3576,150.366,150.3409,150.3576,6129.0
2016-06-08 15:30:00,179.97,180.0,179.93,179.95,17234.0,150.3493,150.3743,150.3158,150.3326,17234.0
2016-06-08 15:35:00,179.95,179.99,179.93,179.97,9490.0,150.3326,150.366,150.3158,150.3493,9490.0
2016-06-08 15:40:00,179.97,180.02,179.94,180.0,35589.0,150.3493,150.391,150.3242,150.3743,35589.0
2016-06-08 15:45:00,179.99,180.05,179.99,180.03,18460.0,150.366,150.4161,150.366,150.3994,18460.0
2016-06-08 15:50:00,180.02,180.06,179.95,179.96,39672.0,150.391,150.4245,150.3326,150.3409,39672.0
2016-06-08 15:55:00,179.96,180.05,179.94,180.03,106259.0,150.3409,150.4161,150.3242,150.3994,106259.0
2016-06-09 09:30:00,179.37,179.55,179.35,179.42,123911.0,149.848,149.9984,149.8313,149.8898,123911.0
2016-06-09 09:35:00,179.43,179.53,179.4,179.51,53426.0,149.8981,149.9817,149.8731,149.965,53426.0
2016-06-09 09:40:00,179.52,179.62,179.46,179.48,46441.0,149.9733,150.0569,149.9232,149.9399,46441.0
2016-06-09 09:45:00,179.48,179.63,179.37,179.63,111721.0,149.9399,150.0652,149.848,150.0652,111721.0
2016-06-09 09:50:00,179.68,179.72,179.61,179.65,36979.0,150.107,150.1404,150.0485,150.0819,36979.0
2016-06-09 09:55:00,179.67,179.72,179.57,179.62,86256.0,150.0986,150.1404,150.0151,150.0569,86256.0
2016-06-09 10:00:00,179.62,179.62,179.43,179.45,26671.0,150.0569,150.0569,149.8981,149.9149,26671.0
2016-06-09 10:05:00,179.46,179.47,179.29,179.37,70027.0,149.9232,149.9316,149.7812,149.848,70027.0
2016-06-09 10:10:00,179.38,179.43,179.3,179.3,19603.0,149.8564,149.8981,149.7895,149.7895,19603.0
2016-06-09 10:15:00,179.31,179.46,179.29,179.34,52067.0,149.7979,149.9232,149.7812,149.823,52067.0
2016-06-09 10:20:00,179.34,179.4,179.3,179.37,29181.0,149.823,149.8731,149.7895,149.848,29181.0
2016-06-09 10:25:00,179.37,179.39,179.29,179.29,16974.0,149.848,149.8647,149.7812,149.7812,16974.0
2016-06-09 10:30:00,179.29,179.35,179.22,179.25,49047.0,149.7812,149.8313,149.7227,149.7478,49047.0
2016-06-09 10:35:00,179.23,179.38,179.22,179.37,21518.0,149.7311,149.8564,149.7227,149.848,21518.0
2016-06-09 10:40:00,179.33,179.46,179.29,179.44,40136.0,149.8146,149.9232,149.7812,149.9065,40136.0
2016-06-09 10:45:00,179.47,179.51,179.44,179.5,23671.0,149.9316,149.965,149.9065,149.9566,23671.0
2016-06-09 10:50:00,179.54,179.55,179.49,179.49,37631.0,149.99,149.9984,149.9483,149.9483,37631.0
2016-06-09 10:55:00,179.51,179.51,179.43,179.44,8276.0,149.965,149.965,149.8981,149.9065,8276.0
2016-06-09 11:00:00,179.45,179.53,179.42,179.53,5255.0,149.9149,149.9817,149.8898,149.9817,5255.0
2016-06-09 11:05:00,179.52,179.64,179.51,179.61,19033.0,149.9733,150.0736,149.965,150.0485,19033.0
2016-06-09 11:10:00,179.61,179.61,179.51,179.54,17759.0,150.0485,150.0485,149.965,149.99,17759.0
2016-06-09 11:15:00,179.53,179.57,179.45,179.45,25385.0,149.9817,150.0151,149.9149,149.9149,25385.0
2016-06-09 11:20:00,179.43,179.46,179.36,179.4,27952.0,149.8981,149.9232,149.8397,149.8731,27952.0
2016-06-09 11:25:00,179.41,179.41,179.34,179.35,24852.0,149.8814,149.8814,149.823,149.8313,24852.0
2016-06-09 11:30:00,179.35,179.4,179.29,179.4,12170.0,149.8313,149.8731,149.7812,149.8731,12170.0
2016-06-09 11:35:00,179.4,179.4,179.34,179.35,13288.0,149.8731,149.8731,149.823,149.8313,13288.0
2016-06-09 11:40:00,179.36,179.38,179.32,179.33,19695.0,149.8397,149.8564,149.8062,149.8146,19695.0
2016-06-09 11:45:00,179.29,179.31,179.27,179.29,8324.0,149.7812,149.7979,149.7645,149.7812,8324.0
2016-06-09 11:50:00,179.28,179.32,179.17,179.27,102881.0,149.7728,149.8062,149.6809,149.7645,102881.0
2016-06-09 11:55:00,179.28,179.28,179.23,179.25,9864.0,149.7728,149.7728,149.7311,149.7478,9864.0
2016-06-09 12:00:00,179.25,179.3,179.19,179.29,7301.0,149.7478,149.7895,149.6976,149.7812,7301.0
2016-06-09 12:05:00,179.32,179.33,179.28,179.28,8914.0,149.8062,149.8146,149.7728,149.7728,8914.0
2016-06-09 12:10:00,179.28,179.3,179.14,179.19,19292.0,149.7728,149.7895,149.6559,149.6976,19292.0
2016-06-09 12:15:00,179.2,179.23,179.15,179.21,16928.0,149.706,149.7311,149.6642,149.7144,16928.0
2016-06-09 12:20:00,179.2,179.3,179.2,179.26,5600.0,149.706,149.7895,149.706,149.7561,5600.0
2016-06-09 12:25:00,179.25,179.38,179.24,179.38,23449.0,149.7478,149.8564,149.7394,149.8564,23449.0
2016-06-09 12:30:00,179.37,179.44,179.36,179.41,40467.0,149.848,149.9065,149.8397,149.8814,40467.0
2016-06-09 12:35:00,179.44,179.46,179.43,179.44,19089.0,149.9065,149.9232,149.8981,149.9065,19089.0
2016-06-09 12:40:00,179.44,179.47,179.44,179.47,12690.0,149.9065,149.9316,149.9065,149.9316,12690.0
2016-06-09 12:45:00,179.47,179.49,179.43,179.46,17707.0,149.9316,149.9483,149.8981,149.9232,17707.0
2016-06-09 12:50:00,179.46,179.53,179.46,179.53,12067.0,149.9232,149.9817,149.9232,149.9817,12067.0
2016-06-09 12:55:00,179.51,179.58,179.51,179.55,30485.0,149.965,150.0235,149.965,149.9984,30485.0
2016-06-09 13:00:00,179.56,179.58,179.53,179.53,27581.0,150.0067,150.0235,149.9817,149.9817,27581.0
2016-06-09 13:05:00,179.53,179.54,179.51,179.52,6651.0,149.9817,149.99,149.965,149.9733,6651.0
2016-06-09 13:10:00,179.52,179.54,179.51,179.53,2416.0,149.9733,149.99,149.965,149.9817,2416.0
2016-06-09 13:15:00,179.55,179.79,179.55,179.74,24458.0,149.9984,150.1989,149.9984,150.1571,24458.0
2016-06-09 13:20:00,179.77,179.8,179.71,179.75,22190.0,150.1822,150.2072,150.1321,150.1655,22190.0
2016-06-09 13:25:00,179.75,179.76,179.72,179.74,6595.0,150.1655,150.1738,150.1404,150.1571,6595.0
2016-06-09 13:30:00,179.75,179.79,179.71,179.72,10696.0,150.1655,150.1989,150.1321,150.1404,10696.0
2016-06-09 13:35:00,179.7,179.74,179.7,179.71,8250.0,150.1237,150.1571,150.1237,150.1321,8250.0
2016-06-09 13:40:00,179.71,179.71,179.67,179.68,4456.0,150.1321,150.1321,150.0986,150.107,4456.0
2016-06-09 13:45:00,179.66,179.68,179.65,179.65,3588.0,150.0903,150.107,150.0819,150.0819,3588.0
2016-06-09 13:50:00,179.66,179.66,179.47,179.53,12880.0,150.0903,150.0903,149.9316,149.9817,12880.0
2016-06-09 13:55:00,179.53,179.63,179.53,179.62,13639.0,149.9817,150.0652,149.9817,150.0569,13639.0
2016-06-09 14:00:00,179.61,179.63,179.57,179.6,7100.0,150.0485,150.0652,150.0151,150.0402,7100.0
2016-06-09 14:05:00,179.58,179.6,179.55,179.56,11022.0,150.0235,150.0402,149.9984,150.0067,11022.0
2016-06-09 14:10:00,179.55,179.75,179.54,179.75,7933.0,149.9984,150.1655,149.99,150.1655,7933.0
2016-06-09 14:15:00,179.75,179.76,179.72,179.73,3234.0,150.1655,150.1738,150.1404,150.1488,3234.0
2016-06-09 14:20:00,179.74,179.75,179.67,179.72,11318.0,150.1571,150.1655,150.0986,150.1404,11318.0
2016-06-09 14:25:00,179.73,179.82,179.68,179.7,34817.0,150.1488,150.224,150.107,150.1237,34817.0
2016-06-09 14:30:00,179.71,179.76,179.69,179.75,16775.0,150.1321,150.1738,150.1153,150.1655,16775.0
2016-06-09 14:35:00,179.78,179.83,179.76,179.83,8990.0,150.1905,150.2323,150.1738,150.2323,8990.0
2016-06-09 14:40:00,179.83,179.91,179.8,179.9,14642.0,150.2323,150.2991,150.2072,150.2908,14642.0
2016-06-09 14:45:00,179.9,179.91,179.8,179.83,12595.0,150.2908,150.2991,150.2072,150.2323,12595.0
2016-06-09 14:50:00,179.83,179.88,179.82,179.82,8308.0,150.2323,150.2741,150.224,150.224,8308.0
2016-06-09 14:55:00,179.83,179.88,179.82,179.88,8378.0,150.2323,150.2741,150.224,150.2741,8378.0
2016-06-09 15:00:00,179.89,179.95,179.88,179.9,13094.0,150.2824,150.3326,150.2741,150.2908,13094.0
2016-06-09 15:05:00,179.9,179.98,179.89,179.96,27087.0,150.2908,150.3576,150.2824,150.3409,27087.0
2016-06-09 15:10:00,179.93,179.93,179.84,179.85,9629.0,150.3158,150.3158,150.2407,150.249,9629.0
2016-06-09 15:15:00,179.84,179.85,179.76,179.85,32182.0,150.2407,150.249,150.1738,150.249,32182.0
2016-06-09 15:20:00,179.81,179.83,179.76,179.82,10929.0,150.2156,150.2323,150.1738,150.224,10929.0
2016-06-09 15:25:00,179.82,179.91,179.81,179.89,6217.0,150.224,150.2991,150.2156,150.2824,6217.0
2016-06-09 15:30:00,179.89,179.97,179.88,179.97,11576.0,150.2824,150.3493,150.2741,150.3493,11576.0
2016-06-09 15:35:00,179.96,179.97,179.91,179.96,24749.0,150.3409,150.3493,150.2991,150.3409,24749.0
2016-06-09 15:40:00,179.98,180.04,179.96,179.96,20531.0,150.3576,150.4077,150.3409,150.3409,20531.0
2016-06-09 15:45:00,179.95,180.02,179.91,179.96,24984.0,150.3326,150.391,150.2991,150.3409,24984.0
2016-06-09 15:50:00,179.96,180.0,179.9,179.91,46001.0,150.3409,150.3743,150.2908,150.2991,46001.0
2016-06-09 15:55:00,179.92,179.95,179.84,179.85,105611.0,150.3075,150.3326,150.2407,150.249,105611.0
2016-06-10 09:30:00,178.7,178.88,178.62,178.82,170444.0,149.2883,149.4387,149.2215,149.3885,170444.0
2016-06-10 09:35:00,178.81,178.83,178.57,178.6,93077.0,149.3802,149.3969,149.1797,149.2047,93077.0
2016-06-10 09:40:00,178.59,178.63,178.44,178.62,81292.0,149.1964,149.2298,149.0711,149.2215,81292.0
2016-06-10 09:45:00,178.61,178.66,178.54,178.57,39718.0,149.2131,149.2549,149.1546,149.1797,39718.0
2016-06-10 09:50:00,178.56,178.63,178.45,178.58,85835.0,149.1713,149.2298,149.0794,149.188,85835.0
2016-06-10 09:55:00,178.59,178.69,178.55,178.59,67153.0,149.1964,149.2799,149.163,149.1964,67153.0
2016-06-10 10:00:00,178.6,178.68,178.45,178.46,111101.0,149.2047,149.2716,149.0794,149.0878,111101.0
2016-06-10 10:05:00,178.46,178.46,178.37,178.4,64469.0,149.0878,149.0878,149.0126,149.0377,64469.0
2016-06-10 10:10:00,178.4,178.45,178.37,178.42,57566.0,149.0377,149.0794,149.0126,149.0544,57566.0
2016-06-10 10:15:00,178.42,178.56,178.38,178.56,28279.0,149.0544,149.1713,149.021,149.1713,28279.0
2016-06-10 10:20:00,178.57,178.74,178.54,178.74,30553.0,149.1797,149.3217,149.1546,149.3217,30553.0
2016-06-10 10:25:00,178.71,178.95,178.71,178.92,75594.0,149.2966,149.4971,149.2966,149.4721,75594.0
2016-06-10 10:30:00,178.92,179.24,178.92,179.15,56585.0,149.4721,149.7394,149.4721,149.6642,56585.0
2016-06-10 10:35:00,179.14,179.18,179.04,179.07,39428.0,149.6559,149.6893,149.5723,149.5974,39428.0
2016-06-10 10:40:00,179.06,179.1,179.0,179.07,22182.0,149.589,149.6225,149.5389,149.5974,22182.0
2016-06-10 10:45:00,179.07,179.07,178.92,178.97,14987.0,149.5974,149.5974,149.4721,149.5139,14987.0
2016-06-10 10:50:00,178.97,179.07,178.97,178.99,44836.0,149.5139,149.5974,149.5139,149.5306,44836.0
2016-06-10 10:55:00,178.98,179.09,178.98,179.07,33881.0,149.5222,149.6141,149.5222,149.5974,33881.0
2016-06-10 11:00:00,179.07,179.11,178.99,179.08,28979.0,149.5974,149.6308,149.5306,149.6057,28979.0
2016-06-10 11:05:00,179.08,179.19,179.03,179.19,30412.0,149.6057,149.6976,149.564,149.6976,30412.0
2016-06-10 11:10:00,179.2,179.22,179.1,179.15,28170.0,149.706,149.7227,149.6225,149.6642,28170.0
2016-06-10 11:15:00,179.17,179.17,179.04,179.15,20849.0,149.6809,149.6809,149.5723,149.6642,20849.0
2016-06-10 11:20:00,179.16,179.18,179.05,179.17,12526.0,149.6726,149.6893,149.5807,149.6809,12526.0
2016-06-10 11:25:00,179.2,179.2,178.96,179.01,18183.0,149.706,149.706,149.5055,149.5473,18183.0
2016-06-10 11:30:00,179.04,179.14,178.99,178.99,21643.0,149.5723,149.6559,149.5306,149.5306,21643.0
2016-06-10 11:35:00,179.01,179.04,178.93,179.0,31696.0,149.5473,149.5723,149.4804,149.5389,31696.0
2016-06-10 11:40:00,178.99,179.06,178.93,178.96,40806.0,149.5306,149.589,149.4804,149.5055,40806.0
2016-06-10 11:45:00,178.95,179.01,178.94,178.94,35066.0,149.4971,149.5473,149.4888,149.4888,35066.0
2016-06-10 11:50:00,178.94,179.02,178.87,178.99,18357.0,149.4888,149.5556,149.4303,149.5306,18357.0
2016-06-10 11:55:00,179.0,179.09,179.0,179.06,17400.0,149.5389,149.6141,149.5389,149.589,17400.0
2016-06-10 12:00:00,179.09,179.11,179.01,179.04,12292.0,149.6141,149.6308,149.5473,149.5723,12292.0
2016-06-10 12:05:00,179.02,179.02,178.86,178.89,23846.0,149.5556,149.5556,149.422,149.447,23846.0
2016-06-10 12:10:00,178.87,178.94,178.81,178.84,29979.0,149.4303,149.4888,149.3802,149.4052,29979.0
2016-06-10 12:15:00,178.84,178.87,178.75,178.77,26989.0,149.4052,149.4303,149.3301,149.3468,26989.0
2016-06-10 12:20:00,178.76,178.76,178.66,178.66,40137.0,149.3384,149.3384,149.2549,149.2549,40137.0
2016-06-10 12:25:00,178.67,178.75,178.65,178.72,132138.0,149.2632,149.3301,149.2465,149.305,132138.0
2016-06-10 12:30:00,178.73,178.73,178.59,178.66,102361.0,149.3134,149.3134,149.1964,149.2549,102361.0
2016-06-10 12:35:00,178.66,178.79,178.66,178.76,56641.0,149.2549,149.3635,149.2549,149.3384,56641.0
2016-06-10 12:40:00,178.76,178.83,178.75,178.81,58506.0,149.3384,149.3969,149.3301,149.3802,58506.0
2016-06-10 12:45:00,178.8,178.87,178.77,178.82,32679.0,149.3718,149.4303,149.3468,149.3885,32679.0
2016-06-10 12:50:00,178.8,178.88,178.78,178.87,37089.0,149.3718,149.4387,149.3551,149.4303,37089.0
2016-06-10 12:55:00,178.87,178.9,178.85,178.86,28795.0,149.4303,149.4554,149.4136,149.422,28795.0
2016-06-10 13:00:00,178.86,178.91,178.8,178.84,30608.0,149.422,149.4637,149.3718,149.4052,30608.0
2016-06-10 13:05:00,178.85,178.86,178.74,178.79,32657.0,149.4136,149.422,149.3217,149.3635,32657.0
2016-06-10 13:10:00,178.79,178.88,178.77,178.82,40091.0,149.3635,149.4387,149.3468,149.3885,40091.0
2016-06-10 13:15:00,178.83,178.92,178.83,178.83,49460.0,149.3969,149.4721,149.3969,149.3969,49460.0
2016-06-10 13:20:00,178.84,178.93,178.77,178.9,35050.0,149.4052,149.4804,149.3468,149.4554,35050.0
2016-06-10 13:25:00,178.9,178.95,178.85,178.88,58086.0,149.4554,149.4971,149.4136,149.4387,58086.0
2016-06-10 13:30:00,178.87,178.87,178.69,178.74,39118.0,149.4303,149.4303,149.2799,149.3217,39118.0
2016-06-10 13:35:00,178.73,178.75,178.64,178.68,36028.0,149.3134,149.3301,149.2382,149.2716,36028.0
2016-06-10 13:40:00,178.68,178.7,178.61,178.61,27284.0,149.2716,149.2883,149.2131,149.2131,27284.0
2016-06-10 13:45:00,178.6,178.61,178.4,178.42,95607.0,149.2047,149.2131,149.0377,149.0544,95607.0
2016-06-10 13:50:00,178.41,178.41,178.24,178.28,108266.0,149.046,149.046,148.904,148.9374,108266.0
2016-06-10 13:55:00,178.28,178.37,178.25,178.3,54614.0,148.9374,149.0126,148.9124,148.9541,54614.0
2016-06-10 14:00:00,178.32,178.33,178.22,178.25,109104.0,148.9708,148.9792,148.8873,148.9124,109104.0
2016-06-10 14:05:00,178.25,178.27,178.12,178.19,55686.0,148.9124,148.9291,148.8038,148.8622,55686.0
2016-06-10 14:10:00,178.17,178.23,178.11,178.16,60548.0,148.8455,148.8956,148.7954,148.8372,60548.0
2016-06-10 14:15:00,178.15,178.17,178.12,178.14,17947.0,148.8288,148.8455,148.8038,148.8205,17947.0
2016-06-10 14:20:00,178.15,178.35,178.14,178.33,57084.0,148.8288,148.9959,148.8205,148.9792,57084.0
2016-06-10 14:25:00,178.31,178.35,178.27,178.28,30411.0,148.9625,148.9959,148.9291,148.9374,30411.0
2016-06-10 14:30:00,178.25,178.27,178.21,178.23,35112.0,148.9124,148.9291,148.8789,148.8956,35112.0
2016-06-10 14:35:00,178.22,178.41,178.21,178.41,59233.0,148.8873,149.046,148.8789,149.046,59233.0
2016-06-10 14:40:00,178.42,178.43,178.33,178.38,17897.0,149.0544,149.0627,148.9792,149.021,17897.0
2016-06-10 14:45:00,178.37,178.38,178.22,178.27,15273.0,149.0126,149.021,148.8873,148.9291,15273.0
2016-06-10 14:50:00,178.26,178.3,178.2,178.3,15728.0,148.9207,148.9541,148.8706,148.9541,15728.0
2016-06-10 14:55:00,178.33,178.34,178.28,178.33,18544.0,148.9792,148.9875,148.9374,148.9792,18544.0
2016-06-10 15:00:00,178.33,178.34,178.23,178.26,16616.0,148.9792,148.9875,148.8956,148.9207,16616.0
2016-06-10 15:05:00,178.26,178.28,178.24,178.28,4000.0,148.9207,148.9374,148.904,148.9374,4000.0
2016-06-10 15:10:00,178.26,178.26,178.16,178.16,13648.0,148.9207,148.9207,148.8372,148.8372,13648.0
2016-06-10 15:15:00,178.17,178.33,178.17,178.29,36669.0,148.8455,148.9792,148.8455,148.9458,36669.0
2016-06-10 15:20:00,178.29,178.4,178.29,178.37,20927.0,148.9458,149.0377,148.9458,149.0126,20927.0
2016-06-10 15:25:00,178.39,178.45,178.36,178.45,58381.0,149.0293,149.0794,149.0042,149.0794,58381.0
2016-06-10 15:30:00,178.44,178.56,178.44,178.52,78066.0,149.0711,149.1713,149.0711,149.1379,78066.0
2016-06-10 15:35:00,178.51,178.54,178.43,178.53,34422.0,149.1296,149.1546,149.0627,149.1463,34422.0
2016-06-10 15:40:00,178.52,178.52,178.47,178.48,37568.0,149.1379,149.1379,149.0961,149.1045,37568.0
2016-06-10 15:45:00,178.49,178.83,178.49,178.81,141698.0,149.1129,149.3969,149.1129,149.3802,141698.0
2016-06-10 15:50:00,178.81,178.81,178.67,178.69,112960.0,149.3802,149.3802,149.2632,149.2799,112960.0
2016-06-10 15:55:00,178.69,178.72,178.61,178.69,195663.0,149.2799,149.305,149.2131,149.2799,195663.0
2016-06-13 09:30:00,178.0,178.4,177.96,178.36,133354.0,148.7035,149.0377,148.6701,149.0042,133354.0
2016-06-13 09:35:00,178.35,178.36,178.0,178.01,101747.0,148.9959,149.0042,148.7035,148.7119,101747.0
2016-06-13 09:40:00,178.02,178.43,178.01,178.17,65821.0,148.7202,149.0627,148.7119,148.8455,65821.0
2016-06-13 09:45:00,178.16,178.43,178.15,178.4,61863.0,148.8372,149.0627,148.8288,149.0377,61863.0
2016-06-13 09:50:00,178.4,178.56,178.38,178.53,89972.0,149.0377,149.1713,149.021,149.1463,89972.0
2016-06-13 09:55:00,178.55,178.6,178.41,178.47,65446.0,149.163,149.2047,149.046,149.0961,65446.0
2016-06-13 10:00:00,178.45,178.68,178.42,178.49,117081.0,149.0794,149.2716,149.0544,149.1129,117081.0
2016-06-13 10:05:00,178.48,178.53,178.39,178.42,90411.0,149.1045,149.1463,149.0293,149.0544,90411.0
2016-06-13 10:10:00,178.42,178.51,178.39,178.45,48139.0,149.0544,149.1296,149.0293,149.0794,48139.0
2016-06-13 10:15:00,178.43,178.6,178.41,178.52,35151.0,149.0627,149.2047,149.046,149.1379,35151.0
2016-06-13 10:20:00,178.52,178.67,178.46,178.65,27829.0,149.1379,149.2632,149.0878,149.2465,27829.0
2016-06-13 10:25:00,178.62,178.75,178.54,178.72,20281.0,149.2215,149.3301,149.1546,149.305,20281.0
2016-06-13 10:30:00,178.73,178.95,178.73,178.86,58663.0,149.3134,149.4971,149.3134,149.422,58663.0
2016-06-13 10:35:00,178.87,178.98,178.81,178.83,53318.0,149.4303,149.5222,149.3802,149.3969,53318.0
2016-06-13 10:40:00,178.83,178.9,178.81,178.83,50513.0,149.3969,149.4554,149.3802,149.3969,50513.0
2016-06-13 10:45:00,178.84,179.0,178.83,178.85,48239.0,149.4052,149.5389,149.3969,149.4136,48239.0
2016-06-13 10:50:00,178.84,178.86,178.74,178.82,72556.0,149.4052,149.422,149.3217,149.3885,72556.0
2016-06-13 10:55:00,178.83,178.92,178.76,178.77,47922.0,149.3969,149.4721,149.3384,149.3468,47922.0
2016-06-13 11:00:00,178.77,178.8,178.64,178.69,69218.0,149.3468,149.3718,149.2382,149.2799,69218.0
2016-06-13 11:05:00,178.71,178.77,178.67,178.72,26313.0,149.2966,149.3468,149.2632,149.305,26313.0
2016-06-13 11:10:00,178.72,178.84,178.62,178.66,34586.0,149.305,149.4052,149.2215,149.2549,34586.0
2016-06-13 11:15:00,178.64,178.68,178.59,178.61,19300.0,149.2382,149.2716,149.1964,149.2131,19300.0
2016-06-13 11:20:00,178.59,178.66,178.59,178.6,11983.0,149.1964,149.2549,149.1964,149.2047,11983.0
2016-06-13 11:25:00,178.58,178.7,178.49,178.64,32426.0,149.188,149.2883,149.1129,149.2382,32426.0
2016-06-13 11:30:00,178.63,178.66,178.32,178.34,93246.0,149.2298,149.2549,148.9708,148.9875,93246.0
2016-06-13 11:35:00,178.36,178.4,178.11,178.12,61828.0,149.0042,149.0377,148.7954,148.8038,61828.0
2016-06-13 11:40:00,178.12,178.2,178.11,178.15,70841.0,148.8038,148.8706,148.7954,148.8288,70841.0
2016-06-13 11:45:00,178.14,178.15,178.08,178.11,56708.0,148.8205,148.8288,148.7703,148.7954,56708.0
2016-06-13 11:50:00,178.11,178.11,178.03,178.04,45077.0,148.7954,148.7954,148.7286,148.7369,45077.0
2016-06-13 11:55:00,178.05,178.09,177.92,177.98,45887.0,148.7453,148.7787,148.6367,148.6868,45887.0
2016-06-13 12:00:00,177.98,178.1,177.93,178.03,34721.0,148.6868,148.787,148.645,148.7286,34721.0
2016-06-13 12:05:00,178.03,178.08,178.01,178.05,23669.0,148.7286,148.7703,148.7119,148.7453,23669.0
2016-06-13 12:10:00,178.05,178.14,178.04,178.1,19018.0,148.7453,148.8205,148.7369,148.787,19018.0
2016-06-13 12:15:00,178.11,178.22,178.11,178.16,23110.0,148.7954,148.8873,148.7954,148.8372,23110.0
2016-06-13 12:20:00,178.14,178.42,178.04,178.17,169739.0,148.8205,149.0544,148.7369,148.8455,169739.0
2016-06-13 12:25:00,178.17,178.29,178.11,178.24,20041.0,148.8455,148.9458,148.7954,148.904,20041.0
2016-06-13 12:30:00,178.22,178.28,178.12,178.16,24205.0,148.8873,148.9374,148.8038,148.8372,24205.0
2016-06-13 12:35:00,178.17,178.25,178.12,178.14,20830.0,148.8455,148.9124,148.8038,148.8205,20830.0
2016-06-13 12:40:00,178.15,178.33,178.15,178.26,22370.0,148.8288,148.9792,148.8288,148.9207,22370.0
2016-06-13 12:45:00,178.31,178.31,178.2,178.22,24972.0,148.9625,148.9625,148.8706,148.8873,24972.0
2016-06-13 12:50:00,178.22,178.3,178.22,178.28,7160.0,148.8873,148.9541,148.8873,148.9374,7160.0
2016-06-13 12:55:00,178.28,178.43,178.27,178.36,17850.0,148.9374,149.0627,148.9291,149.0042,17850.0
2016-06-13 13:00:00,178.33,178.39,178.24,178.25,29915.0,148.9792,149.0293,148.904,148.9124,29915.0
2016-06-13 13:05:00,178.24,178.28,178.23,178.25,15320.0,148.904,148.9374,148.8956,148.9124,15320.0
2016-06-13 13:10:00,178.24,178.27,178.15,178.22,10495.0,148.904,148.9291,148.8288,148.8873,10495.0
2016-06-13 13:15:00,178.2,178.23,178.12,178.14,10356.0,148.8706,148.8956,148.8038,148.8205,10356.0
2016-06-13 13:20:00,178.15,178.27,178.14,178.25,14936.0,148.8288,148.9291,148.8205,148.9124,14936.0
2016-06-13 13:25:00,178.24,178.32,178.2,178.31,14089.0,148.904,148.9708,148.8706,148.9625,14089.0
2016-06-13 13:30:00,178.3,178.32,178.25,178.25,14178.0,148.9541,148.9708,148.9124,148.9124,14178.0
2016-06-13 13:35:00,178.26,178.26,178.08,178.1,28762.0,148.9207,148.9207,148.7703,148.787,28762.0
2016-06-13 13:40:00,178.08,178.31,178.04,178.28,101578.0,148.7703,148.9625,148.7369,148.9374,101578.0
2016-06-13 13:45:00,178.28,178.29,178.2,178.21,19365.0,148.9374,148.9458,148.8706,148.8789,19365.0
2016-06-13 13:50:00,178.21,178.21,177.93,177.93,60527.0,148.8789,148.8789,148.645,148.645,60527.0
2016-06-13 13:55:00,177.94,177.96,177.86,177.95,58032.0,148.6534,148.6701,148.5865,148.6617,58032.0
2016-06-13 14:00:00,177.97,178.04,177.88,177.91,33609.0,148.6784,148.7369,148.6033,148.6283,33609.0
2016-06-13 14:05:00,177.93,178.08,177.91,178.05,12397.0,148.645,148.7703,148.6283,148.7453,12397.0
2016-06-13 14:10:00,178.03,178.15,178.02,178.12,21996.0,148.7286,148.8288,148.7202,148.8038,21996.0
2016-06-13 14:15:00,178.12,178.12,177.99,178.02,7537.0,148.8038,148.8038,148.6951,148.7202,7537.0
2016-06-13 14:20:00,178.04,178.04,177.89,177.93,60753.0,148.7369,148.7369,148.6116,148.645,60753.0
2016-06-13 14:25:00,177.92,177.99,177.83,177.98,36536.0,148.6367,148.6951,148.5615,148.6868,36536.0
2016-06-13 14:30:00,177.94,178.16,177.9,178.1,34453.0,148.6534,148.8372,148.62,148.787,34453.0
2016-06-13 14:35:00,178.14,178.18,178.09,178.12,9541.0,148.8205,148.8539,148.7787,148.8038,9541.0
2016-06-13 14:40:00,178.14,178.21,178.14,178.19,24801.0,148.8205,148.8789,148.8205,148.8622,24801.0
2016-06-13 14:45:00,178.18,178.19,178.04,178.04,42376.0,148.8539,148.8622,148.7369,148.7369,42376.0
2016-06-13 14:50:00,178.04,178.06,177.89,178.03,29810.0,148.7369,148.7536,148.6116,148.7286,29810.0
2016-06-13 14:55:00,178.03,178.03,177.87,177.91,22212.0,148.7286,148.7286,148.5949,148.6283,22212.0
2016-06-13 15:00:00,177.89,177.95,177.87,177.9,24050.0,148.6116,148.6617,148.5949,148.62,24050.0
2016-06-13 15:05:00,177.89,177.89,177.65,177.68,102940.0,148.6116,148.6116,148.4111,148.4362,102940.0
2016-06-13 15:10:00,177.67,177.77,177.58,177.65,70972.0,148.4278,148.5114,148.3526,148.4111,70972.0
2016-06-13 15:15:00,177.67,177.75,177.66,177.75,28582.0,148.4278,148.4946,148.4195,148.4946,28582.0
2016-06-13 15:20:00,177.78,177.83,177.73,177.75,33885.0,148.5197,148.5615,148.4779,148.4946,33885.0
2016-06-13 15:25:00,177.75,177.82,177.63,177.73,30608.0,148.4946,148.5531,148.3944,148.4779,30608.0
2016-06-13 15:30:00,177.72,177.84,177.69,177.74,43393.0,148.4696,148.5698,148.4445,148.4863,43393.0
2016-06-13 15:35:00,177.73,177.76,177.58,177.66,54278.0,148.4779,148.503,148.3526,148.4195,54278.0
2016-06-13 15:40:00,177.66,177.66,177.49,177.53,116157.0,148.4195,148.4195,148.2774,148.3109,116157.0
2016-06-13 15:45:00,177.52,177.59,177.48,177.58,128983.0,148.3025,148.361,148.2691,148.3526,128983.0
2016-06-13 15:50:00,177.58,177.58,177.4,177.49,358717.0,148.3526,148.3526,148.2023,148.2774,358717.0
2016-06-13 15:55:00,177.48,177.5,177.38,177.4,406553.0,148.2691,148.2858,148.1855,148.2023,406553.0
2016-06-14 09:30:00,177.0,177.17,176.91,177.15,72764.0,147.8681,148.0101,147.7929,147.9934,72764.0
2016-06-14 09:35:00,177.14,177.3,177.08,177.22,84679.0,147.985,148.1187,147.9349,148.0519,84679.0
2016-06-14 09:40:00,177.22,177.42,177.22,177.36,61466.0,148.0519,148.219,148.0519,148.1688,61466.0
2016-06-14 09:45:00,177.36,177.38,177.01,177.1,63475.0,148.1688,148.1855,147.8764,147.9516,63475.0
2016-06-14 09:50:00,177.07,177.15,176.87,176.97,75482.0,147.9266,147.9934,147.7595,147.843,75482.0
2016-06-14 09:55:00,176.97,177.15,176.97,177.11,113724.0,147.843,147.9934,147.843,147.96,113724.0
2016-06-14 10:00:00,177.11,177.33,177.07,177.17,155454.0,147.96,148.1438,147.9266,148.0101,155454.0
2016-06-14 10:05:00,177.17,177.21,176.91,176.92,153002.0,148.0101,148.0435,147.7929,147.8013,153002.0
2016-06-14 10:10:00,176.97,177.09,176.87,176.89,30000.0,147.843,147.9433,147.7595,147.7762,30000.0
2016-06-14 10:15:00,176.89,176.94,176.75,176.75,75768.0,147.7762,147.818,147.6592,147.6592,75768.0
2016-06-14 10:20:00,176.74,176.77,176.61,176.62,74774.0,147.6509,147.6759,147.5423,147.5506,74774.0
2016-06-14 10:25:00,176.63,176.73,176.53,176.7,65738.0,147.559,147.6425,147.4754,147.6175,65738.0
2016-06-14 10:30:00,176.7,176.89,176.68,176.82,115539.0,147.6175,147.7762,147.6008,147.7177,115539.0
2016-06-14 10:35:00,176.8,176.84,176.54,176.74,69236.0,147.701,147.7344,147.4838,147.6509,69236.0
2016-06-14 10:40:00,176.74,176.88,176.7,176.81,44359.0,147.6509,147.7678,147.6175,147.7094,44359.0
2016-06-14 10:45:00,176.8,176.8,176.44,176.55,75159.0,147.701,147.701,147.4003,147.4922,75159.0
2016-06-14 10:50:00,176.59,176.61,176.35,176.39,34141.0,147.5256,147.5423,147.3251,147.3585,34141.0
2016-06-14 10:55:00,176.39,176.41,176.23,176.31,53447.0,147.3585,147.3752,147.2248,147.2917,53447.0
2016-06-14 11:00:00,176.32,176.36,176.19,176.34,56006.0,147.3,147.3334,147.1914,147.3167,56006.0
2016-06-14 11:05:00,176.33,176.5,176.3,176.5,20785.0,147.3084,147.4504,147.2833,147.4504,20785.0
2016-06-14 11:10:00,176.49,176.49,176.22,176.24,20594.0,147.442,147.442,147.2165,147.2332,20594.0
2016-06-14 11:15:00,176.25,176.26,176.1,176.2,34176.0,147.2415,147.2499,147.1162,147.1998,34176.0
2016-06-14 11:20:00,176.23,176.38,176.17,176.36,37360.0,147.2248,147.3501,147.1747,147.3334,37360.0
2016-06-14 11:25:00,176.36,176.36,176.08,176.19,21168.0,147.3334,147.3334,147.0995,147.1914,21168.0
2016-06-14 11:30:00,176.18,176.35,176.1,176.35,38041.0,147.183,147.3251,147.1162,147.3251,38041.0
2016-06-14 11:35:00,176.32,176.45,176.32,176.44,54592.0,147.3,147.4086,147.3,147.4003,54592.0
2016-06-14 11:40:00,176.43,176.49,176.37,176.38,16827.0,147.3919,147.442,147.3418,147.3501,16827.0
2016-06-14 11:45:00,176.38,176.4,176.26,176.31,11142.0,147.3501,147.3668,147.2499,147.2917,11142.0
2016-06-14 11:50:00,176.27,176.41,176.25,176.39,29619.0,147.2582,147.3752,147.2415,147.3585,29619.0
2016-06-14 11:55:00,176.39,176.39,176.21,176.22,27608.0,147.3585,147.3585,147.2081,147.2165,27608.0
2016-06-14 12:00:00,176.22,176.35,176.17,176.33,42640.0,147.2165,147.3251,147.1747,147.3084,42640.0
2016-06-14 12:05:00,176.3,176.3,176.15,176.29,23478.0,147.2833,147.2833,147.158,147.2749,23478.0
2016-06-14 12:10:00,176.29,176.46,176.29,176.46,41278.0,147.2749,147.417,147.2749,147.417,41278.0
2016-06-14 12:15:00,176.49,176.56,176.45,176.47,22125.0,147.442,147.5005,147.4086,147.4253,22125.0
2016-06-14 12:20:00,176.48,176.67,176.48,176.66,29827.0,147.4337,147.5924,147.4337,147.584,29827.0
2016-06-14 12:25:00,176.66,176.89,176.66,176.84,39345.0,147.584,147.7762,147.584,147.7344,39345.0
2016-06-14 12:30:00,176.83,176.84,176.73,176.74,38292.0,147.7261,147.7344,147.6425,147.6509,38292.0
2016-06-14 12:35:00,176.75,176.76,176.65,176.69,19862.0,147.6592,147.6676,147.5757,147.6091,19862.0
2016-06-14 12:40:00,176.7,176.7,176.57,176.62,27265.0,147.6175,147.6175,147.5089,147.5506,27265.0
2016-06-14 12:45:00,176.62,176.68,176.52,176.67,35547.0,147.5506,147.6008,147.4671,147.5924,35547.0
2016-06-14 12:50:00,176.65,176.67,176.61,176.65,15710.0,147.5757,147.5924,147.5423,147.5757,15710.0
2016-06-14 12:55:00,176.66,176.72,176.52,176.58,14877.0,147.584,147.6342,147.4671,147.5172,14877.0
2016-06-14 13:00:00,176.59,176.68,176.56,176.68,16060.0,147.5256,147.6008,147.5005,147.6008,16060.0
2016-06-14 13:05:00,176.67,176.67,176.53,176.54,7508.0,147.5924,147.5924,147.4754,147.4838,7508.0
2016-06-14 13:10:00,176.49,176.49,176.39,176.41,5614.0,147.442,147.442,147.3585,147.3752,5614.0
2016-06-14 13:15:00,176.39,176.5,176.33,176.42,43503.0,147.3585,147.4504,147.3084,147.3835,43503.0
2016-06-14 13:20:00,176.44,176.51,176.44,176.51,2766.0,147.4003,147.4587,147.4003,147.4587,2766.0
2016-06-14 13:25:00,176.5,176.52,176.36,176.36,10396.0,147.4504,147.4671,147.3334,147.3334,10396.0
2016-06-14 13:30:00,176.38,176.6,176.36,176.6,15381.0,147.3501,147.5339,147.3334,147.5339,15381.0
2016-06-14 13:35:00,176.59,176.6,176.51,176.53,10263.0,147.5256,147.5339,147.4587,147.4754,10263.0
2016-06-14 13:40:00,176.5,176.5,176.4,176.43,6815.0,147.4504,147.4504,147.3668,147.3919,6815.0
2016-06-14 13:45:00,176.42,176.52,176.36,176.37,8813.0,147.3835,147.4671,147.3334,147.3418,8813.0
2016-06-14 13:50:00,176.35,176.36,176.24,176.27,12703.0,147.3251,147.3334,147.2332,147.2582,12703.0
2016-06-14 13:55:00,176.24,176.28,176.2,176.23,7999.0,147.2332,147.2666,147.1998,147.2248,7999.0
2016-06-14 14:00:00,176.23,176.3,176.21,176.23,12950.0,147.2248,147.2833,147.2081,147.2248,12950.0
2016-06-14 14:05:00,176.25,176.32,176.22,176.28,14668.0,147.2415,147.3,147.2165,147.2666,14668.0
2016-06-14 14:10:00,176.28,176.43,176.2,176.42,36634.0,147.2666,147.3919,147.1998,147.3835,36634.0
2016-06-14 14:15:00,176.39,176.58,176.39,176.55,20634.0,147.3585,147.5172,147.3585,147.4922,20634.0
2016-06-14 14:20:00,176.56,176.56,176.46,176.55,14735.0,147.5005,147.5005,147.417,147.4922,14735.0
2016-06-14 14:25:00,176.56,176.65,176.47,176.63,51701.0,147.5005,147.5757,147.4253,147.559,51701.0
2016-06-14 14:30:00,176.62,176.64,176.42,176.43,27102.0,147.5506,147.5673,147.3835,147.3919,27102.0
2016-06-14 14:35:00,176.44,176.44,176.31,176.4,31542.0,147.4003,147.4003,147.2917,147.3668,31542.0
2016-06-14 14:40:00,176.4,176.47,176.36,176.43,12136.0,147.3668,147.4253,147.3334,147.3919,12136.0
2016-06-14 14:45:00,176.43,176.46,176.26,176.27,17600.0,147.3919,147.417,147.2499,147.2582,17600.0
2016-06-14 14:50:00,176.28,176.28,176.18,176.18,9470.0,147.2666,147.2666,147.183,147.183,9470.0
2016-06-14 14:55:00,176.17,176.19,176.05,176.13,47061.0,147.1747,147.1914,147.0744,147.1413,47061.0
2016-06-14 15:00:00,176.13,176.33,175.99,176.3,62899.0,147.1413,147.3084,147.0243,147.2833,62899.0
2016-06-14 15:05:00,176.29,176.5,176.29,176.43,39313.0,147.2749,147.4504,147.2749,147.3919,39313.0
2016-06-14 15:10:00,176.38,176.53,176.37,176.49,21836.0,147.3501,147.4754,147.3418,147.442,21836.0
2016-06-14 15:15:00,176.47,176.71,176.47,176.6,112379.0,147.4253,147.6258,147.4253,147.5339,112379.0
2016-06-14 15:20:00,176.6,176.77,176.55,176.58,77323.0,147.5339,147.6759,147.4922,147.5172,77323.0
2016-06-14 15:25:00,176.57,176.8,176.51,176.79,26439.0,147.5089,147.701,147.4587,147.6927,26439.0
2016-06-14 15:30:00,176.78,176.88,176.69,176.85,56959.0,147.6843,147.7678,147.6091,147.7428,56959.0
2016-06-14 15:35:00,176.81,176.81,176.62,176.74,51891.0,147.7094,147.7094,147.5506,147.6509,51891.0
2016-06-14 15:40:00,176.74,176.91,176.67,176.78,62458.0,147.6509,147.7929,147.5924,147.6843,62458.0
2016-06-14 15:45:00,176.75,176.75,176.58,176.63,69685.0,147.6592,147.6592,147.5172,147.559,69685.0
2016-06-14 15:50:00,176.63,176.72,176.56,176.72,90951.0,147.559,147.6342,147.5005,147.6342,90951.0
2016-06-14 15:55:00,176.71,176.85,176.69,176.82,98771.0,147.6258,147.7428,147.6091,147.7177,98771.0
2016-06-15 09:30:00,177.25,177.35,177.14,177.16,58347.0,148.0769,148.1605,147.985,148.0018,58347.0
2016-06-15 09:35:00,177.14,177.25,177.05,177.22,30929.0,147.985,148.0769,147.9099,148.0519,30929.0
2016-06-15 09:40:00,177.24,177.4,177.13,177.2,46567.0,148.0686,148.2023,147.9767,148.0352,46567.0
2016-06-15 09:45:00,177.19,177.34,177.16,177.34,21541.0,148.0268,148.1521,148.0018,148.1521,21541.0
2016-06-15 09:50:00,177.35,177.39,177.26,177.29,18172.0,148.1605,148.1939,148.0853,148.1104,18172.0
2016-06-15 09:55:00,177.27,177.34,177.24,177.34,10735.0,148.0936,148.1521,148.0686,148.1521,10735.0
2016-06-15 10:00:00,177.32,177.49,177.32,177.45,25028.0,148.1354,148.2774,148.1354,148.244,25028.0
2016-06-15 10:05:00,177.48,177.53,177.39,177.48,36848.0,148.2691,148.3109,148.1939,148.2691,36848.0
2016-06-15 10:10:00,177.47,177.54,177.45,177.54,16716.0,148.2607,148.3192,148.244,148.3192,16716.0
2016-06-15 10:15:00,177.54,177.55,177.44,177.5,25101.0,148.3192,148.3276,148.2357,148.2858,25101.0
2016-06-15 10:20:00,177.5,177.5,177.35,177.35,13380.0,148.2858,148.2858,148.1605,148.1605,13380.0
2016-06-15 10:25:00,177.36,177.36,177.29,177.31,26264.0,148.1688,148.1688,148.1104,148.1271,26264.0
2016-06-15 10:30:00,177.34,177.53,177.32,177.52,57238.0,148.1521,148.3109,148.1354,148.3025,57238.0
2016-06-15 10:35:00,177.55,177.58,177.48,177.54,33698.0,148.3276,148.3526,148.2691,148.3192,33698.0
2016-06-15 10:40:00,177.48,177.49,177.4,177.48,11517.0,148.2691,148.2774,148.2023,148.2691,11517.0
2016-06-15 10:45:00,177.47,177.55,177.45,177.46,12894.0,148.2607,148.3276,148.244,148.2524,12894.0
2016-06-15 10:50:00,177.51,177.59,177.43,177.44,12846.0,148.2941,148.361,148.2273,148.2357,12846.0
2016-06-15 10:55:00,177.43,177.53,177.4,177.41,8246.0,148.2273,148.3109,148.2023,148.2106,8246.0
2016-06-15 11:00:00,177.41,177.53,177.41,177.49,12184.0,148.2106,148.3109,148.2106,148.2774,12184.0
2016-06-15 11:05:00,177.51,177.56,177.49,177.51,3267.0,148.2941,148.3359,148.2774,148.2941,3267.0
2016-06-15 11:10:00,177.56,177.59,177.54,177.56,5146.0,148.3359,148.361,148.3192,148.3359,5146.0
2016-06-15 11:15:00,177.56,177.56,177.47,177.48,25401.0,148.3359,148.3359,148.2607,148.2691,25401.0
2016-06-15 11:20:00,177.49,177.51,177.46,177.5,10976.0,148.2774,148.2941,148.2524,148.2858,10976.0
2016-06-15 11:25:00,177.5,177.5,177.25,177.27,34870.0,148.2858,148.2858,148.0769,148.0936,34870.0
2016-06-15 11:30:00,177.23,177.29,177.18,177.19,12347.0,148.0602,148.1104,148.0185,148.0268,12347.0
2016-06-15 11:35:00,177.18,177.27,177.16,177.21,14950.0,148.0185,148.0936,148.0018,148.0435,14950.0
2016-06-15 11:40:00,177.26,177.29,177.18,177.2,13114.0,148.0853,148.1104,148.0185,148.0352,13114.0
2016-06-15 11:45:00,177.22,177.24,177.14,177.23,7169.0,148.0519,148.0686,147.985,148.0602,7169.0
2016-06-15 11:50:00,177.23,177.27,177.21,177.27,7798.0,148.0602,148.0936,148.0435,148.0936,7798.0
2016-06-15 11:55:00,177.26,177.31,177.26,177.31,4038.0,148.0853,148.1271,148.0853,148.1271,4038.0
2016-06-15 12:00:00,177.27,177.33,177.27,177.3,10221.0,148.0936,148.1438,148.0936,148.1187,10221.0
2016-06-15 12:05:00,177.29,177.31,177.21,177.21,7648.0,148.1104,148.1271,148.0435,148.0435,7648.0
2016-06-15 12:10:00,177.2,177.22,177.16,177.21,6917.0,148.0352,148.0519,148.0018,148.0435,6917.0
2016-06-15 12:15:00,177.21,177.25,177.16,177.24,7879.0,148.0435,148.0769,148.0018,148.0686,7879.0
2016-06-15 12:20:00,177.24,177.28,177.23,177.24,1577.0,148.0686,148.102,148.0602,148.0686,1577.0
2016-06-15 12:25:00,177.24,177.29,177.2,177.23,13083.0,148.0686,148.1104,148.0352,148.0602,13083.0
2016-06-15 12:30:00,177.19,177.29,177.18,177.25,14690.0,148.0268,148.1104,148.0185,148.0769,14690.0
2016-06-15 12:35:00,177.22,177.23,177.18,177.21,4716.0,148.0519,148.0602,148.0185,148.0435,4716.0
2016-06-15 12:40:00,177.22,177.25,177.19,177.24,6250.0,148.0519,148.0769,148.0268,148.0686,6250.0
2016-06-15 12:45:00,177.22,177.25,177.19,177.21,14288.0,148.0519,148.0769,148.0268,148.0435,14288.0
2016-06-15 12:50:00,177.19,177.19,177.11,177.11,10437.0,148.0268,148.0268,147.96,147.96,10437.0
2016-06-15 12:55:00,177.13,177.14,177.04,177.04,7624.0,147.9767,147.985,147.9015,147.9015,7624.0
2016-06-15 13:00:00,177.04,177.1,177.04,177.09,7364.0,147.9015,147.9516,147.9015,147.9433,7364.0
2016-06-15 13:05:00,177.07,177.09,177.05,177.07,9593.0,147.9266,147.9433,147.9099,147.9266,9593.0
2016-06-15 13:10:00,177.08,177.12,177.05,177.11,5950.0,147.9349,147.9683,147.9099,147.96,5950.0
2016-06-15 13:15:00,177.1,177.14,177.08,177.11,6600.0,147.9516,147.985,147.9349,147.96,6600.0
2016-06-15 13:20:00,177.14,177.16,177.1,177.13,6793.0,147.985,148.0018,147.9516,147.9767,6793.0
2016-06-15 13:25:00,177.15,177.25,177.14,177.24,13398.0,147.9934,148.0769,147.985,148.0686,13398.0
2016-06-15 13:30:00,177.25,177.3,177.24,177.28,20864.0,148.0769,148.1187,148.0686,148.102,20864.0
2016-06-15 13:35:00,177.27,177.31,177.23,177.31,10261.0,148.0936,148.1271,148.0602,148.1271,10261.0
2016-06-15 13:40:00,177.29,177.39,177.25,177.39,6589.0,148.1104,148.1939,148.0769,148.1939,6589.0
2016-06-15 13:45:00,177.38,177.39,177.33,177.37,17278.0,148.1855,148.1939,148.1438,148.1772,17278.0
2016-06-15 13:50:00,177.41,177.47,177.38,177.44,24509.0,148.2106,148.2607,148.1855,148.2357,24509.0
2016-06-15 13:55:00,177.44,177.48,177.4,177.4,20733.0,148.2357,148.2691,148.2023,148.2023,20733.0
2016-06-15 14:00:00,177.43,177.84,177.41,177.57,199649.0,148.2273,148.5698,148.2106,148.3443,199649.0
2016-06-15 14:05:00,177.57,177.73,177.3,177.35,86442.0,148.3443,148.4779,148.1187,148.1605,86442.0
2016-06-15 14:10:00,177.36,177.47,177.19,177.24,38605.0,148.1688,148.2607,148.0268,148.0686,38605.0
2016-06-15 14:15:00,177.3,177.52,177.26,177.39,48363.0,148.1187,148.3025,148.0853,148.1939,48363.0
2016-06-15 14:20:00,177.4,177.43,177.23,177.38,20691.0,148.2023,148.2273,148.0602,148.1855,20691.0
2016-06-15 14:25:00,177.4,177.44,177.19,177.2,28034.0,148.2023,148.2357,148.0268,148.0352,28034.0
2016-06-15 14:30:00,177.19,177.33,177.03,177.29,67774.0,148.0268,148.1438,147.8932,148.1104,67774.0
2016-06-15 14:35:00,177.26,177.35,177.18,177.2,18167.0,148.0853,148.1605,148.0185,148.0352,18167.0
2016-06-15 14:40:00,177.2,177.38,177.18,177.36,31302.0,148.0352,148.1855,148.0185,148.1688,31302.0
2016-06-15 14:45:00,177.31,177.53,177.28,177.43,29181.0,148.1271,148.3109,148.102,148.2273,29181.0
2016-06-15 14:50:00,177.41,177.44,177.26,177.29,59028.0,148.2106,148.2357,148.0853,148.1104,59028.0
2016-06-15 14:55:00,177.29,177.47,177.28,177.47,8920.0,148.1104,148.2607,148.102,148.2607,8920.0
2016-06-15 15:00:00,177.44,177.46,177.36,177.4,14874.0,148.2357,148.2524,148.1688,148.2023,14874.0
2016-06-15 15:05:00,177.41,177.51,177.4,177.46,24885.0,148.2106,148.2941,148.2023,148.2524,24885.0
2016-06-15 15:10:00,177.44,177.51,177.39,177.49,25992.0,148.2357,148.2941,148.1939,148.2774,25992.0
2016-06-15 15:15:00,177.47,177.48,177.3,177.42,32971.0,148.2607,148.2691,148.1187,148.219,32971.0
2016-06-15 15:20:00,177.42,177.53,177.42,177.47,22197.0,148.219,148.3109,148.219,148.2607,22197.0
2016-06-15 15:25:00,177.46,177.49,177.4,177.45,13904.0,148.2524,148.2774,148.2023,148.244,13904.0
2016-06-15 15:30:00,177.45,177.48,177.28,177.28,33963.0,148.244,148.2691,148.102,148.102,33963.0
2016-06-15 15:35:00,177.28,177.33,176.93,176.94,82938.0,148.102,148.1438,147.8096,147.818,82938.0
2016-06-15 15:40:00,176.94,177.0,176.74,176.74,67212.0,147.818,147.8681,147.6509,147.6509,67212.0
2016-06-15 15:45:00,176.72,176.75,176.53,176.68,103251.0,147.6342,147.6592,147.4754,147.6008,103251.0
2016-06-15 15:50:00,176.67,176.67,176.38,176.44,132572.0,147.5924,147.5924,147.3501,147.4003,132572.0
2016-06-15 15:55:00,176.44,176.65,176.4,176.57,221810.0,147.4003,147.5757,147.3668,147.5089,221810.0
2016-06-16 09:30:00,175.73,175.76,175.58,175.58,77075.0,146.8071,146.8322,146.6818,146.6818,77075.0
2016-06-16 09:35:00,175.56,175.56,175.34,175.43,106479.0,146.6651,146.6651,146.4813,146.5565,106479.0
2016-06-16 09:40:00,175.43,175.45,175.34,175.42,78703.0,146.5565,146.5732,146.4813,146.5481,78703.0
2016-06-16 09:45:00,175.4,175.4,175.23,175.37,123437.0,146.5314,146.5314,146.3894,146.5064,123437.0
2016-06-16 09:50:00,175.37,175.37,175.21,175.23,102874.0,146.5064,146.5064,146.3727,146.3894,102874.0
2016-06-16 09:55:00,175.22,175.25,175.04,175.04,111760.0,146.3811,146.4061,146.2307,146.2307,111760.0
2016-06-16 10:00:00,175.05,175.06,174.83,174.93,141354.0,146.239,146.2474,146.0552,146.1388,141354.0
2016-06-16 10:05:00,174.92,175.06,174.8,175.03,80065.0,146.1304,146.2474,146.0302,146.2223,80065.0
2016-06-16 10:10:00,175.03,175.23,174.98,175.21,90219.0,146.2223,146.3894,146.1806,146.3727,90219.0
2016-06-16 10:15:00,175.21,175.23,175.1,175.14,62633.0,146.3727,146.3894,146.2808,146.3142,62633.0
2016-06-16 10:20:00,175.12,175.19,175.02,175.05,39066.0,146.2975,146.356,146.214,146.239,39066.0
2016-06-16 10:25:00,175.03,175.29,175.0,175.29,60156.0,146.2223,146.4395,146.1973,146.4395,60156.0
2016-06-16 10:30:00,175.28,175.28,175.01,175.03,55593.0,146.4312,146.4312,146.2056,146.2223,55593.0
2016-06-16 10:35:00,175.05,175.21,174.92,174.98,54045.0,146.239,146.3727,146.1304,146.1806,54045.0
2016-06-16 10:40:00,174.94,175.26,174.93,175.23,41588.0,146.1471,146.4145,146.1388,146.3894,41588.0
2016-06-16 10:45:00,175.26,175.34,175.25,175.3,15672.0,146.4145,146.4813,146.4061,146.4479,15672.0
2016-06-16 10:50:00,175.3,175.32,175.14,175.31,10748.0,146.4479,146.4646,146.3142,146.4562,10748.0
2016-06-16 10:55:00,175.32,175.39,175.3,175.38,70774.0,146.4646,146.5231,146.4479,146.5147,70774.0
2016-06-16 11:00:00,175.38,175.48,175.34,175.47,37518.0,146.5147,146.5983,146.4813,146.5899,37518.0
2016-06-16 11:05:00,175.49,175.53,175.43,175.48,30982.0,146.6066,146.64,146.5565,146.5983,30982.0
2016-06-16 11:10:00,175.48,175.58,175.45,175.56,32456.0,146.5983,146.6818,146.5732,146.6651,32456.0
2016-06-16 11:15:00,175.56,175.56,175.36,175.4,74222.0,146.6651,146.6651,146.498,146.5314,74222.0
2016-06-16 11:20:00,175.4,175.61,175.4,175.59,30731.0,146.5314,146.7069,146.5314,146.6902,30731.0
2016-06-16 11:25:00,175.59,176.01,175.58,175.98,104348.0,146.6902,147.041,146.6818,147.016,104348.0
2016-06-16 11:30:00,175.97,176.06,175.82,175.84,91819.0,147.0076,147.0828,146.8823,146.899,91819.0
2016-06-16 11:35:00,175.85,175.89,175.8,175.87,22557.0,146.9074,146.9408,146.8656,146.9241,22557.0
2016-06-16 11:40:00,175.88,175.92,175.78,175.8,21234.0,146.9324,146.9658,146.8489,146.8656,21234.0
2016-06-16 11:45:00,175.81,175.81,175.68,175.75,18788.0,146.8739,146.8739,146.7653,146.8238,18788.0
2016-06-16 11:50:00,175.73,175.74,175.68,175.73,4838.0,146.8071,146.8155,146.7653,146.8071,4838.0
2016-06-16 11:55:00,175.73,175.74,175.52,175.54,24436.0,146.8071,146.8155,146.6317,146.6484,24436.0
2016-06-16 12:00:00,175.54,175.66,175.45,175.66,34932.0,146.6484,146.7486,146.5732,146.7486,34932.0
2016-06-16 12:05:00,175.67,175.7,175.61,175.7,4287.0,146.757,146.7821,146.7069,146.7821,4287.0
2016-06-16 12:10:00,175.73,175.79,175.63,175.76,26069.0,146.8071,146.8572,146.7236,146.8322,26069.0
2016-06-16 12:15:00,175.75,176.01,175.74,176.01,28144.0,146.8238,147.041,146.8155,147.041,28144.0
2016-06-16 12:20:00,176.01,176.32,175.92,176.32,89494.0,147.041,147.3,146.9658,147.3,89494.0
2016-06-16 12:25:00,176.35,176.43,176.23,176.31,104756.0,147.3251,147.3919,147.2248,147.2917,104756.0
2016-06-16 12:30:00,176.32,176.34,176.22,176.28,29544.0,147.3,147.3167,147.2165,147.2666,29544.0
2016-06-16 12:35:00,176.27,176.56,176.24,176.51,103279.0,147.2582,147.5005,147.2332,147.4587,103279.0
2016-06-16 12:40:00,176.5,176.84,176.45,176.8,110582.0,147.4504,147.7344,147.4086,147.701,110582.0
2016-06-16 12:45:00,176.8,176.82,176.57,176.59,52961.0,147.701,147.7177,147.5089,147.5256,52961.0
2016-06-16 12:50:00,176.62,176.64,176.4,176.48,30078.0,147.5506,147.5673,147.3668,147.4337,30078.0
2016-06-16 12:55:00,176.48,176.53,176.43,176.49,10400.0,147.4337,147.4754,147.3919,147.442,10400.0
2016-06-16 13:00:00,176.52,176.8,176.52,176.66,43876.0,147.4671,147.701,147.4671,147.584,43876.0
2016-06-16 13:05:00,176.69,176.7,176.47,176.68,47496.0,147.6091,147.6175,147.4253,147.6008,47496.0
2016-06-16 13:10:00,176.69,176.86,176.59,176.63,50542.0,147.6091,147.7511,147.5256,147.559,50542.0
2016-06-16 13:15:00,176.64,176.72,176.53,176.69,11783.0,147.5673,147.6342,147.4754,147.6091,11783.0
2016-06-16 13:20:00,176.68,176.72,176.52,176.61,28227.0,147.6008,147.6342,147.4671,147.5423,28227.0
2016-06-16 13:25:00,176.62,176.77,176.56,176.56,23051.0,147.5506,147.6759,147.5005,147.5005,23051.0
2016-06-16 13:30:00,176.59,176.69,176.41,176.44,17182.0,147.5256,147.6091,147.3752,147.4003,17182.0
2016-06-16 13:35:00,176.45,176.67,176.43,176.66,16677.0,147.4086,147.5924,147.3919,147.584,16677.0
2016-06-16 13:40:00,176.66,176.68,176.54,176.54,14638.0,147.584,147.6008,147.4838,147.4838,14638.0
2016-06-16 13:45:00,176.53,176.59,176.33,176.47,20261.0,147.4754,147.5256,147.3084,147.4253,20261.0
2016-06-16 13:50:00,176.47,176.47,176.34,176.45,16646.0,147.4253,147.4253,147.3167,147.4086,16646.0
2016-06-16 13:55:00,176.46,176.53,176.35,176.41,10515.0,147.417,147.4754,147.3251,147.3752,10515.0
2016-06-16 14:00:00,176.42,176.66,176.37,176.66,42748.0,147.3835,147.584,147.3418,147.584,42748.0
2016-06-16 14:05:00,176.7,176.7,176.58,176.65,10015.0,147.6175,147.6175,147.5172,147.5757,10015.0
2016-06-16 14:10:00,176.62,176.99,176.62,176.96,108504.0,147.5506,147.8597,147.5506,147.8347,108504.0
2016-06-16 14:15:00,176.94,177.21,176.94,177.13,33329.0,147.818,148.0435,147.818,147.9767,33329.0
2016-06-16 14:20:00,177.13,177.14,176.99,177.06,46782.0,147.9767,147.985,147.8597,147.9182,46782.0
2016-06-16 14:25:00,177.06,177.11,176.81,176.91,27061.0,147.9182,147.96,147.7094,147.7929,27061.0
2016-06-16 14:30:00,176.93,177.02,176.92,176.93,29689.0,147.8096,147.8848,147.8013,147.8096,29689.0
2016-06-16 14:35:00,176.94,177.04,176.88,176.93,9722.0,147.818,147.9015,147.7678,147.8096,9722.0
2016-06-16 14:40:00,176.93,177.03,176.92,177.01,8082.0,147.8096,147.8932,147.8013,147.8764,8082.0
2016-06-16 14:45:00,177.02,177.09,176.95,177.09,13688.0,147.8848,147.9433,147.8263,147.9433,13688.0
2016-06-16 14:50:00,177.09,177.27,177.0,177.26,28881.0,147.9433,148.0936,147.8681,148.0853,28881.0
2016-06-16 14:55:00,177.27,177.3,177.06,177.07,65521.0,148.0936,148.1187,147.9182,147.9266,65521.0
2016-06-16 15:00:00,177.08,177.18,177.07,177.11,15353.0,147.9349,148.0185,147.9266,147.96,15353.0
2016-06-16 15:05:00,177.08,177.15,177.0,177.12,23635.0,147.9349,147.9934,147.8681,147.9683,23635.0
2016-06-16 15:10:00,177.13,177.25,177.12,177.21,25884.0,147.9767,148.0769,147.9683,148.0435,25884.0
2016-06-16 15:15:00,177.23,177.4,177.17,177.29,71012.0,148.0602,148.2023,148.0101,148.1104,71012.0
2016-06-16 15:20:00,177.3,177.41,177.2,177.4,52774.0,148.1187,148.2106,148.0352,148.2023,52774.0
2016-06-16 15:25:00,177.37,177.54,177.36,177.47,70490.0,148.1772,148.3192,148.1688,148.2607,70490.0
2016-06-16 15:30:00,177.48,177.62,177.48,177.57,87590.0,148.2691,148.386,148.2691,148.3443,87590.0
2016-06-16 15:35:00,177.58,177.59,177.44,177.51,79458.0,148.3526,148.361,148.2357,148.2941,79458.0
2016-06-16 15:40:00,177.51,177.67,177.5,177.64,62932.0,148.2941,148.4278,148.2858,148.4028,62932.0
2016-06-16 15:45:00,177.64,177.66,177.48,177.55,112867.0,148.4028,148.4195,148.2691,148.3276,112867.0
2016-06-16 15:50:00,177.56,177.57,177.45,177.47,116728.0,148.3359,148.3443,148.244,148.2607,116728.0
2016-06-16 15:55:00,177.47,177.57,177.36,177.48,256185.0,148.2607,148.3443,148.1688,148.2691,256185.0
2016-06-17 09:30:00,177.1,177.15,176.64,176.73,124234.0,148.2493,148.2912,147.8643,147.9396,124234.0
2016-06-17 09:35:00,176.72,176.72,176.58,176.6,68123.0,147.9312,147.9312,147.8141,147.8308,68123.0
2016-06-17 09:40:00,176.6,176.83,176.55,176.78,76293.0,147.8308,148.0233,147.7889,147.9815,76293.0
2016-06-17 09:45:00,176.77,176.78,176.52,176.58,77239.0,147.9731,147.9815,147.7638,147.8141,77239.0
2016-06-17 09:50:00,176.6,176.91,176.58,176.74,103173.0,147.8308,148.0903,147.8141,147.948,103173.0
2016-06-17 09:55:00,176.74,176.78,176.63,176.78,39959.0,147.948,147.9815,147.8559,147.9815,39959.0
2016-06-17 10:00:00,176.78,176.78,176.56,176.65,95810.0,147.9815,147.9815,147.7973,147.8727,95810.0
2016-06-17 10:05:00,176.64,176.79,176.63,176.76,37232.0,147.8643,147.9898,147.8559,147.9647,37232.0
2016-06-17 10:10:00,176.75,176.94,176.75,176.85,27704.0,147.9564,148.1154,147.9564,148.0401,27704.0
2016-06-17 10:15:00,176.87,177.01,176.86,176.95,18406.0,148.0568,148.174,148.0484,148.1238,18406.0
2016-06-17 10:20:00,176.97,176.98,176.71,176.79,16110.0,148.1405,148.1489,147.9229,147.9898,16110.0
2016-06-17 10:25:00,176.72,176.73,176.49,176.52,52442.0,147.9312,147.9396,147.7387,147.7638,52442.0
2016-06-17 10:30:00,176.47,176.49,176.17,176.33,64932.0,147.722,147.7387,147.4708,147.6048,64932.0
2016-06-17 10:35:00,176.31,176.41,176.26,176.41,44959.0,147.588,147.6717,147.5462,147.6717,44959.0
2016-06-17 10:40:00,176.39,176.44,176.34,176.41,21934.0,147.655,147.6969,147.6132,147.6717,21934.0
2016-06-17 10:45:00,176.42,176.54,176.41,176.5,19536.0,147.6801,147.7806,147.6717,147.7471,19536.0
2016-06-17 10:50:00,176.43,176.46,176.3,176.34,8879.0,147.6885,147.7136,147.5797,147.6132,8879.0
2016-06-17 10:55:00,176.34,176.38,176.27,176.27,8350.0,147.6132,147.6466,147.5546,147.5546,8350.0
2016-06-17 11:00:00,176.26,176.29,176.01,176.09,44809.0,147.5462,147.5713,147.3369,147.4039,44809.0
2016-06-17 11:05:00,176.07,176.2,176.01,176.15,18784.0,147.3871,147.496,147.3369,147.4541,18784.0
2016-06-17 11:10:00,176.1,176.13,175.89,176.0,42281.0,147.4122,147.4374,147.2365,147.3285,42281.0
2016-06-17 11:15:00,176.0,176.09,175.89,176.08,41530.0,147.3285,147.4039,147.2365,147.3955,41530.0
2016-06-17 11:20:00,176.07,176.14,176.03,176.05,29331.0,147.3871,147.4457,147.3537,147.3704,29331.0
2016-06-17 11:25:00,176.04,176.11,175.81,175.83,29877.0,147.362,147.4206,147.1695,147.1862,29877.0
2016-06-17 11:30:00,175.81,176.03,175.77,175.96,31562.0,147.1695,147.3537,147.136,147.2951,31562.0
2016-06-17 11:35:00,175.94,176.05,175.89,176.02,65867.0,147.2783,147.3704,147.2365,147.3453,65867.0
2016-06-17 11:40:00,176.01,176.13,176.0,176.11,33399.0,147.3369,147.4374,147.3285,147.4206,33399.0
2016-06-17 11:45:00,176.09,176.16,176.06,176.13,42610.0,147.4039,147.4625,147.3788,147.4374,42610.0
2016-06-17 11:50:00,176.14,176.18,176.07,176.08,7970.0,147.4457,147.4792,147.3871,147.3955,7970.0
2016-06-17 11:55:00,176.05,176.1,175.96,176.07,20304.0,147.3704,147.4122,147.2951,147.3871,20304.0
2016-06-17 12:00:00,176.09,176.27,176.09,176.26,13753.0,147.4039,147.5546,147.4039,147.5462,13753.0
2016-06-17 12:05:00,176.23,176.44,176.23,176.43,39501.0,147.5211,147.6969,147.5211,147.6885,39501.0
2016-06-17 12:10:00,176.43,176.52,176.4,176.45,60225.0,147.6885,147.7638,147.6634,147.7052,60225.0
2016-06-17 12:15:00,176.46,176.51,176.37,176.44,11367.0,147.7136,147.7555,147.6383,147.6969,11367.0
2016-06-17 12:20:00,176.44,176.46,176.38,176.41,3715.0,147.6969,147.7136,147.6466,147.6717,3715.0
2016-06-17 12:25:00,176.39,176.44,176.34,176.44,4126.0,147.655,147.6969,147.6132,147.6969,4126.0
2016-06-17 12:30:00,176.43,176.44,176.31,176.32,9874.0,147.6885,147.6969,147.588,147.5964,9874.0
2016-06-17 12:35:00,176.3,176.39,176.29,176.29,2708.0,147.5797,147.655,147.5713,147.5713,2708.0
2016-06-17 12:40:00,176.27,176.35,176.27,176.35,2983.0,147.5546,147.6215,147.5546,147.6215,2983.0
2016-06-17 12:45:00,176.37,176.4,176.21,176.21,5700.0,147.6383,147.6634,147.5043,147.5043,5700.0
2016-06-17 12:50:00,176.28,176.28,176.18,176.24,7509.0,147.5629,147.5629,147.4792,147.5294,7509.0
2016-06-17 12:55:00,176.22,176.29,176.21,176.29,10000.0,147.5127,147.5713,147.5043,147.5713,10000.0
2016-06-17 13:00:00,176.28,176.28,176.09,176.15,28269.0,147.5629,147.5629,147.4039,147.4541,28269.0
2016-06-17 13:05:00,176.15,176.38,176.13,176.38,22270.0,147.4541,147.6466,147.4374,147.6466,22270.0
2016-06-17 13:10:00,176.34,176.4,176.29,176.37,6974.0,147.6132,147.6634,147.5713,147.6383,6974.0
2016-06-17 13:15:00,176.37,176.45,176.37,176.43,8568.0,147.6383,147.7052,147.6383,147.6885,8568.0
2016-06-17 13:20:00,176.42,176.47,176.38,176.45,10785.0,147.6801,147.722,147.6466,147.7052,10785.0
2016-06-17 13:25:00,176.47,176.54,176.4,176.4,10159.0,147.722,147.7806,147.6634,147.6634,10159.0
2016-06-17 13:30:00,176.4,176.44,176.36,176.39,8720.0,147.6634,147.6969,147.6299,147.655,8720.0
2016-06-17 13:35:00,176.35,176.38,176.32,176.38,14630.0,147.6215,147.6466,147.5964,147.6466,14630.0
2016-06-17 13:40:00,176.42,176.53,176.42,176.45,12124.0,147.6801,147.7722,147.6801,147.7052,12124.0
2016-06-17 13:45:00,176.46,176.51,176.45,176.49,3270.0,147.7136,147.7555,147.7052,147.7387,3270.0
2016-06-17 13:50:00,176.53,176.6,176.46,176.46,21933.0,147.7722,147.8308,147.7136,147.7136,21933.0
2016-06-17 13:55:00,176.48,176.54,176.44,176.49,4082.0,147.7303,147.7806,147.6969,147.7387,4082.0
2016-06-17 14:00:00,176.48,176.58,176.48,176.51,5069.0,147.7303,147.8141,147.7303,147.7555,5069.0
2016-06-17 14:05:00,176.47,176.47,176.32,176.43,20463.0,147.722,147.722,147.5964,147.6885,20463.0
2016-06-17 14:10:00,176.44,176.52,176.44,176.49,3200.0,147.6969,147.7638,147.6969,147.7387,3200.0
2016-06-17 14:15:00,176.5,176.6,176.45,176.45,4868.0,147.7471,147.8308,147.7052,147.7052,4868.0
2016-06-17 14:20:00,176.44,176.63,176.4,176.57,75553.0,147.6969,147.8559,147.6634,147.8057,75553.0
2016-06-17 14:25:00,176.59,176.63,176.53,176.6,14662.0,147.8224,147.8559,147.7722,147.8308,14662.0
2016-06-17 14:30:00,176.61,176.79,176.56,176.77,26080.0,147.8392,147.9898,147.7973,147.9731,26080.0
2016-06-17 14:35:00,176.76,176.78,176.71,176.73,8289.0,147.9647,147.9815,147.9229,147.9396,8289.0
2016-06-17 14:40:00,176.74,176.86,176.64,176.8,34772.0,147.948,148.0484,147.8643,147.9982,34772.0
2016-06-17 14:45:00,176.82,176.83,176.76,176.82,23553.0,148.015,148.0233,147.9647,148.015,23553.0
2016-06-17 14:50:00,176.84,176.86,176.79,176.79,12820.0,148.0317,148.0484,147.9898,147.9898,12820.0
2016-06-17 14:55:00,176.81,176.82,176.73,176.77,9980.0,148.0066,148.015,147.9396,147.9731,9980.0
2016-06-17 15:00:00,176.78,176.82,176.7,176.71,15315.0,147.9815,148.015,147.9145,147.9229,15315.0
2016-06-17 15:05:00,176.7,176.72,176.65,176.65,12477.0,147.9145,147.9312,147.8727,147.8727,12477.0
2016-06-17 15:10:00,176.65,176.71,176.62,176.66,22084.0,147.8727,147.9229,147.8475,147.881,22084.0
2016-06-17 15:15:00,176.66,176.66,176.49,176.59,32572.0,147.881,147.881,147.7387,147.8224,32572.0
2016-06-17 15:20:00,176.59,176.63,176.56,176.58,24907.0,147.8224,147.8559,147.7973,147.8141,24907.0
2016-06-17 15:25:00,176.58,176.64,176.54,176.56,11452.0,147.8141,147.8643,147.7806,147.7973,11452.0
2016-06-17 15:30:00,176.55,176.63,176.48,176.63,88430.0,147.7889,147.8559,147.7303,147.8559,88430.0
2016-06-17 15:35:00,176.63,176.67,176.55,176.55,22629.0,147.8559,147.8894,147.7889,147.7889,22629.0
2016-06-17 15:40:00,176.56,176.58,176.44,176.55,58246.0,147.7973,147.8141,147.6969,147.7889,58246.0
2016-06-17 15:45:00,176.56,176.6,176.47,176.55,59941.0,147.7973,147.8308,147.722,147.7889,59941.0
2016-06-17 15:50:00,176.55,176.59,176.48,176.58,54662.0,147.7889,147.8224,147.7303,147.8141,54662.0
2016-06-17 15:55:00,176.58,176.58,176.48,176.49,163690.0,147.8141,147.8141,147.7303,147.7387,163690.0
2016-06-20 09:30:00,178.4,178.77,178.32,178.72,160490.0,149.3376,149.6473,149.2706,149.6054,160490.0
2016-06-20 09:35:00,178.74,178.96,178.74,178.95,81221.0,149.6222,149.8063,149.6222,149.798,81221.0
2016-06-20 09:40:00,178.97,179.05,178.93,178.97,71490.0,149.8147,149.8817,149.7812,149.8147,71490.0
2016-06-20 09:45:00,178.98,179.06,178.86,178.88,101087.0,149.8231,149.89,149.7226,149.7394,101087.0
2016-06-20 09:50:00,178.89,178.95,178.79,178.84,143536.0,149.7477,149.798,149.664,149.7059,143536.0
2016-06-20 09:55:00,178.82,178.88,178.8,178.85,97205.0,149.6891,149.7394,149.6724,149.7143,97205.0
2016-06-20 10:00:00,178.86,179.1,178.86,179.09,64095.0,149.7226,149.9235,149.7226,149.9152,64095.0
2016-06-20 10:05:00,179.11,179.23,179.07,179.11,71496.0,149.9319,150.0324,149.8984,149.9319,71496.0
2016-06-20 10:10:00,179.13,179.19,178.97,179.0,63011.0,149.9486,149.9989,149.8147,149.8398,63011.0
2016-06-20 10:15:00,179.01,179.15,179.01,179.12,62443.0,149.8482,149.9654,149.8482,149.9403,62443.0
2016-06-20 10:20:00,179.08,179.14,179.03,179.06,13744.0,149.9068,149.957,149.8649,149.89,13744.0
2016-06-20 10:25:00,179.07,179.11,178.98,179.05,15324.0,149.8984,149.9319,149.8231,149.8817,15324.0
2016-06-20 10:30:00,179.05,179.08,178.93,178.98,48945.0,149.8817,149.9068,149.7812,149.8231,48945.0
2016-06-20 10:35:00,179.0,179.01,178.88,178.89,16382.0,149.8398,149.8482,149.7394,149.7477,16382.0
2016-06-20 10:40:00,178.92,179.01,178.92,178.99,19318.0,149.7729,149.8482,149.7729,149.8315,19318.0
2016-06-20 10:45:00,179.0,179.0,178.93,178.94,11257.0,149.8398,149.8398,149.7812,149.7896,11257.0
2016-06-20 10:50:00,178.9,178.95,178.87,178.92,72338.0,149.7561,149.798,149.731,149.7729,72338.0
2016-06-20 10:55:00,178.92,178.94,178.83,178.84,39035.0,149.7729,149.7896,149.6975,149.7059,39035.0
2016-06-20 11:00:00,178.83,178.89,178.75,178.8,28160.0,149.6975,149.7477,149.6305,149.6724,28160.0
2016-06-20 11:05:00,178.8,178.92,178.8,178.88,149156.0,149.6724,149.7729,149.6724,149.7394,149156.0
2016-06-20 11:10:00,178.89,178.9,178.76,178.78,36247.0,149.7477,149.7561,149.6389,149.6557,36247.0
2016-06-20 11:15:00,178.78,178.8,178.7,178.78,51436.0,149.6557,149.6724,149.5887,149.6557,51436.0
2016-06-20 11:20:00,178.79,178.83,178.75,178.75,13083.0,149.664,149.6975,149.6305,149.6305,13083.0
2016-06-20 11:25:00,178.76,178.79,178.69,178.74,13844.0,149.6389,149.664,149.5803,149.6222,13844.0
2016-06-20 11:30:00,178.7,178.74,178.68,178.69,11544.0,149.5887,149.6222,149.572,149.5803,11544.0
2016-06-20 11:35:00,178.71,178.78,178.69,178.75,11693.0,149.5971,149.6557,149.5803,149.6305,11693.0
2016-06-20 11:40:00,178.75,178.77,178.64,178.64,25302.0,149.6305,149.6473,149.5385,149.5385,25302.0
2016-06-20 11:45:00,178.64,178.67,178.41,178.43,26745.0,149.5385,149.5636,149.3459,149.3627,26745.0
2016-06-20 11:50:00,178.46,178.5,178.39,178.4,23595.0,149.3878,149.4213,149.3292,149.3376,23595.0
2016-06-20 11:55:00,178.4,178.5,178.35,178.5,9807.0,149.3376,149.4213,149.2957,149.4213,9807.0
2016-06-20 12:00:00,178.49,178.49,178.45,178.46,10248.0,149.4129,149.4129,149.3794,149.3878,10248.0
2016-06-20 12:05:00,178.46,178.48,178.42,178.45,10097.0,149.3878,149.4045,149.3543,149.3794,10097.0
2016-06-20 12:10:00,178.46,178.49,178.34,178.4,17413.0,149.3878,149.4129,149.2873,149.3376,17413.0
2016-06-20 12:15:00,178.38,178.44,178.33,178.43,11901.0,149.3208,149.371,149.279,149.3627,11901.0
2016-06-20 12:20:00,178.41,178.45,178.41,178.44,10895.0,149.3459,149.3794,149.3459,149.371,10895.0
2016-06-20 12:25:00,178.43,178.46,178.35,178.43,6982.0,149.3627,149.3878,149.2957,149.3627,6982.0
2016-06-20 12:30:00,178.43,178.5,178.43,178.5,2000.0,149.3627,149.4213,149.3627,149.4213,2000.0
2016-06-20 12:35:00,178.49,178.51,178.46,178.46,4547.0,149.4129,149.4296,149.3878,149.3878,4547.0
2016-06-20 12:40:00,178.45,178.47,178.44,178.47,822.0,149.3794,149.3962,149.371,149.3962,822.0
2016-06-20 12:45:00,178.42,178.5,178.39,178.49,2577.0,149.3543,149.4213,149.3292,149.4129,2577.0
2016-06-20 12:50:00,178.54,178.61,178.52,178.61,27559.0,149.4548,149.5134,149.438,149.5134,27559.0
2016-06-20 12:55:00,178.6,178.65,178.56,178.57,14355.0,149.505,149.5468,149.4715,149.4799,14355.0
2016-06-20 13:00:00,178.58,178.63,178.57,178.63,3962.0,149.4882,149.5301,149.4799,149.5301,3962.0
2016-06-20 13:05:00,178.63,178.63,178.56,178.6,2234.0,149.5301,149.5301,149.4715,149.505,2234.0
2016-06-20 13:10:00,178.59,178.59,178.24,178.24,38122.0,149.4966,149.4966,149.2036,149.2036,38122.0
2016-06-20 13:15:00,178.25,178.35,178.22,178.33,43966.0,149.212,149.2957,149.1869,149.279,43966.0
2016-06-20 13:20:00,178.32,178.41,178.27,178.41,5771.0,149.2706,149.3459,149.2287,149.3459,5771.0
2016-06-20 13:25:00,178.41,178.41,178.23,178.28,43572.0,149.3459,149.3459,149.1953,149.2371,43572.0
2016-06-20 13:30:00,178.29,178.34,178.25,178.31,7548.0,149.2455,149.2873,149.212,149.2622,7548.0
2016-06-20 13:35:00,178.31,178.38,178.31,178.36,2898.0,149.2622,149.3208,149.2622,149.3041,2898.0
2016-06-20 13:40:00,178.37,178.44,178.33,178.43,13186.0,149.3125,149.371,149.279,149.3627,13186.0
2016-06-20 13:45:00,178.42,178.49,178.39,178.47,28958.0,149.3543,149.4129,149.3292,149.3962,28958.0
2016-06-20 13:50:00,178.45,178.54,178.45,178.49,10439.0,149.3794,149.4548,149.3794,149.4129,10439.0
2016-06-20 13:55:00,178.47,178.51,178.47,178.48,4250.0,149.3962,149.4296,149.3962,149.4045,4250.0
2016-06-20 14:00:00,178.47,178.52,178.45,178.51,1500.0,149.3962,149.438,149.3794,149.4296,1500.0
2016-06-20 14:05:00,178.48,178.48,178.39,178.42,24650.0,149.4045,149.4045,149.3292,149.3543,24650.0
2016-06-20 14:10:00,178.4,178.48,178.39,178.43,7966.0,149.3376,149.4045,149.3292,149.3627,7966.0
2016-06-20 14:15:00,178.38,178.45,178.34,178.41,10980.0,149.3208,149.3794,149.2873,149.3459,10980.0
2016-06-20 14:20:00,178.39,178.45,178.37,178.45,4654.0,149.3292,149.3794,149.3125,149.3794,4654.0
2016-06-20 14:25:00,178.45,178.45,178.25,178.28,23409.0,149.3794,149.3794,149.212,149.2371,23409.0
2016-06-20 14:30:00,178.28,178.34,178.27,178.31,3105.0,149.2371,149.2873,149.2287,149.2622,3105.0
2016-06-20 14:35:00,178.35,178.39,178.29,178.3,9314.0,149.2957,149.3292,149.2455,149.2539,9314.0
2016-06-20 14:40:00,178.31,178.4,178.26,178.4,10724.0,149.2622,149.3376,149.2204,149.3376,10724.0
2016-06-20 14:45:00,178.39,178.53,178.37,178.53,13864.0,149.3292,149.4464,149.3125,149.4464,13864.0
2016-06-20 14:50:00,178.52,178.59,178.47,178.56,91961.0,149.438,149.4966,149.3962,149.4715,91961.0
2016-06-20 14:55:00,178.58,178.62,178.52,178.59,16940.0,149.4882,149.5217,149.438,149.4966,16940.0
2016-06-20 15:00:00,178.6,178.61,178.54,178.58,17964.0,149.505,149.5134,149.4548,149.4882,17964.0
2016-06-20 15:05:00,178.63,178.63,178.45,178.51,29432.0,149.5301,149.5301,149.3794,149.4296,29432.0
2016-06-20 15:10:00,178.5,178.5,178.41,178.46,3044.0,149.4213,149.4213,149.3459,149.3878,3044.0
2016-06-20 15:15:00,178.44,178.44,178.26,178.31,33817.0,149.371,149.371,149.2204,149.2622,33817.0
2016-06-20 15:20:00,178.31,178.36,178.26,178.31,13350.0,149.2622,149.3041,149.2204,149.2622,13350.0
2016-06-20 15:25:00,178.3,178.3,178.14,178.14,47989.0,149.2539,149.2539,149.1199,149.1199,47989.0
2016-06-20 15:30:00,178.15,178.25,178.15,178.22,56866.0,149.1283,149.212,149.1283,149.1869,56866.0
2016-06-20 15:35:00,178.21,178.28,178.2,178.23,61793.0,149.1785,149.2371,149.1701,149.1953,61793.0
2016-06-20 15:40:00,178.23,178.33,178.16,178.23,67276.0,149.1953,149.279,149.1367,149.1953,67276.0
2016-06-20 15:45:00,178.23,178.23,177.94,177.95,95523.0,149.1953,149.1953,148.9525,148.9609,95523.0
2016-06-20 15:50:00,177.97,177.97,177.76,177.78,62594.0,148.9776,148.9776,148.8018,148.8186,62594.0
2016-06-20 15:55:00,177.77,177.96,177.76,177.82,198324.0,148.8102,148.9692,148.8018,148.8521,198324.0
2016-06-21 09:30:00,178.13,178.29,178.01,178.02,106878.0,149.1116,149.2455,149.0111,149.0195,106878.0
2016-06-21 09:35:00,178.02,178.06,177.86,178.04,60659.0,149.0195,149.053,148.8855,149.0362,60659.0
2016-06-21 09:40:00,178.0,178.11,177.87,178.05,74481.0,149.0027,149.0948,148.8939,149.0446,74481.0
2016-06-21 09:45:00,178.07,178.14,177.84,178.11,53911.0,149.0613,149.1199,148.8688,149.0948,53911.0
2016-06-21 09:50:00,178.1,178.12,177.94,178.06,26484.0,149.0864,149.1032,148.9525,149.053,26484.0
2016-06-21 09:55:00,178.06,178.07,177.98,178.02,14124.0,149.053,149.0613,148.986,149.0195,14124.0
2016-06-21 10:00:00,178.02,178.04,177.79,177.8,43542.0,149.0195,149.0362,148.8269,148.8353,43542.0
2016-06-21 10:05:00,177.79,177.96,177.79,177.91,22282.0,148.8269,148.9692,148.8269,148.9274,22282.0
2016-06-21 10:10:00,177.86,178.18,177.85,178.14,16793.0,148.8855,149.1534,148.8772,149.1199,16793.0
2016-06-21 10:15:00,178.15,178.15,177.98,178.05,22625.0,149.1283,149.1283,148.986,149.0446,22625.0
2016-06-21 10:20:00,178.06,178.06,177.73,177.82,44399.0,149.053,149.053,148.7767,148.8521,44399.0
2016-06-21 10:25:00,177.82,178.02,177.78,177.94,35116.0,148.8521,149.0195,148.8186,148.9525,35116.0
2016-06-21 10:30:00,177.97,178.09,177.96,178.02,25834.0,148.9776,149.0781,148.9692,149.0195,25834.0
2016-06-21 10:35:00,178.01,178.03,177.9,177.97,23401.0,149.0111,149.0278,148.919,148.9776,23401.0
2016-06-21 10:40:00,177.97,178.09,177.9,178.09,19858.0,148.9776,149.0781,148.919,149.0781,19858.0
2016-06-21 10:45:00,178.09,178.09,177.96,177.96,18329.0,149.0781,149.0781,148.9692,148.9692,18329.0
2016-06-21 10:50:00,177.95,178.05,177.93,178.0,15140.0,148.9609,149.0446,148.9441,149.0027,15140.0
2016-06-21 10:55:00,178.01,178.04,177.91,177.98,15542.0,149.0111,149.0362,148.9274,148.986,15542.0
2016-06-21 11:00:00,177.97,178.29,177.97,178.22,21650.0,148.9776,149.2455,148.9776,149.1869,21650.0
2016-06-21 11:05:00,178.23,178.27,178.15,178.2,30786.0,149.1953,149.2287,149.1283,149.1701,30786.0
2016-06-21 11:10:00,178.19,178.31,178.14,178.3,41833.0,149.1618,149.2622,149.1199,149.2539,41833.0
2016-06-21 11:15:00,178.3,178.37,178.27,178.33,19909.0,149.2539,149.3125,149.2287,149.279,19909.0
2016-06-21 11:20:00,178.35,178.35,178.13,178.13,21764.0,149.2957,149.2957,149.1116,149.1116,21764.0
2016-06-21 11:25:00,178.17,178.18,178.09,178.1,13824.0,149.145,149.1534,149.0781,149.0864,13824.0
2016-06-21 11:30:00,178.09,178.1,177.88,177.93,14530.0,149.0781,149.0864,148.9023,148.9441,14530.0
2016-06-21 11:35:00,177.93,177.99,177.9,177.98,25242.0,148.9441,148.9944,148.919,148.986,25242.0
2016-06-21 11:40:00,177.96,177.98,177.93,177.94,11117.0,148.9692,148.986,148.9441,148.9525,11117.0
2016-06-21 11:45:00,177.93,177.97,177.9,177.94,8110.0,148.9441,148.9776,148.919,148.9525,8110.0
2016-06-21 11:50:00,177.93,177.94,177.88,177.88,3776.0,148.9441,148.9525,148.9023,148.9023,3776.0
2016-06-21 11:55:00,177.88,178.02,177.87,178.0,13593.0,148.9023,149.0195,148.8939,149.0027,13593.0
2016-06-21 12:00:00,178.0,178.02,177.99,178.0,6299.0,149.0027,149.0195,148.9944,149.0027,6299.0
2016-06-21 12:05:00,177.99,178.05,177.95,178.03,5723.0,148.9944,149.0446,148.9609,149.0278,5723.0
2016-06-21 12:10:00,178.01,178.03,177.97,177.97,6500.0,149.0111,149.0278,148.9776,148.9776,6500.0
2016-06-21 12:15:00,177.99,178.08,177.99,178.08,7353.0,148.9944,149.0697,148.9944,149.0697,7353.0
2016-06-21 12:20:00,178.06,178.15,178.04,178.13,34726.0,149.053,149.1283,149.0362,149.1116,34726.0
2016-06-21 12:25:00,178.16,178.19,178.14,178.19,7393.0,149.1367,149.1618,149.1199,149.1618,7393.0
2016-06-21 12:30:00,178.22,178.22,178.13,178.14,9554.0,149.1869,149.1869,149.1116,149.1199,9554.0
2016-06-21 12:35:00,178.15,178.21,178.14,178.17,7011.0,149.1283,149.1785,149.1199,149.145,7011.0
2016-06-21 12:40:00,178.17,178.18,178.12,178.14,4700.0,149.145,149.1534,149.1032,149.1199,4700.0
2016-06-21 12:45:00,178.15,178.15,178.05,178.05,19591.0,149.1283,149.1283,149.0446,149.0446,19591.0
2016-06-21 12:50:00,178.09,178.1,178.02,178.02,12180.0,149.0781,149.0864,149.0195,149.0195,12180.0
2016-06-21 12:55:00,178.01,178.03,177.98,177.98,10801.0,149.0111,149.0278,148.986,148.986,10801.0
2016-06-21 13:00:00,178.0,178.04,177.98,178.02,9314.0,149.0027,149.0362,148.986,149.0195,9314.0
2016-06-21 13:05:00,178.0,178.09,177.99,178.06,8248.0,149.0027,149.0781,148.9944,149.053,8248.0
2016-06-21 13:10:00,178.04,178.04,177.94,177.97,11624.0,149.0362,149.0362,148.9525,148.9776,11624.0
2016-06-21 13:15:00,177.98,178.05,177.96,178.02,7750.0,148.986,149.0446,148.9692,149.0195,7750.0
2016-06-21 13:20:00,178.02,178.02,177.88,177.88,12655.0,149.0195,149.0195,148.9023,148.9023,12655.0
2016-06-21 13:25:00,177.87,177.92,177.87,177.91,2000.0,148.8939,148.9358,148.8939,148.9274,2000.0
2016-06-21 13:30:00,177.9,177.97,177.87,177.87,7100.0,148.919,148.9776,148.8939,148.8939,7100.0
2016-06-21 13:35:00,177.86,177.87,177.78,177.83,25350.0,148.8855,148.8939,148.8186,148.8604,25350.0
2016-06-21 13:40:00,177.82,177.91,177.82,177.89,11100.0,148.8521,148.9274,148.8521,148.9106,11100.0
2016-06-21 13:45:00,177.89,177.9,177.78,177.8,10436.0,148.9106,148.919,148.8186,148.8353,10436.0
2016-06-21 13:50:00,177.83,177.9,177.83,177.9,7940.0,148.8604,148.919,148.8604,148.919,7940.0
2016-06-21 13:55:00,177.92,178.04,177.9,178.01,20137.0,148.9358,149.0362,148.919,149.0111,20137.0
2016-06-21 14:00:00,177.99,178.0,177.93,177.96,6301.0,148.9944,149.0027,148.9441,148.9692,6301.0
2016-06-21 14:05:00,177.98,178.11,177.95,178.05,12048.0,148.986,149.0948,148.9609,149.0446,12048.0
2016-06-21 14:10:00,178.08,178.18,178.08,178.17,22275.0,149.0697,149.1534,149.0697,149.145,22275.0
2016-06-21 14:15:00,178.21,178.22,178.14,178.21,36579.0,149.1785,149.1869,149.1199,149.1785,36579.0
2016-06-21 14:20:00,178.22,178.24,178.18,178.22,11966.0,149.1869,149.2036,149.1534,149.1869,11966.0
2016-06-21 14:25:00,178.22,178.31,178.22,178.25,13090.0,149.1869,149.2622,149.1869,149.212,13090.0
2016-06-21 14:30:00,178.24,178.29,178.19,178.26,15337.0,149.2036,149.2455,149.1618,149.2204,15337.0
2016-06-21 14:35:00,178.27,178.53,178.25,178.47,54762.0,149.2287,149.4464,149.212,149.3962,54762.0
2016-06-21 14:40:00,178.48,178.48,178.4,178.41,41017.0,149.4045,149.4045,149.3376,149.3459,41017.0
2016-06-21 14:45:00,178.39,178.47,178.38,178.41,8075.0,149.3292,149.3962,149.3208,149.3459,8075.0
2016-06-21 14:50:00,178.38,178.43,178.35,178.36,8795.0,149.3208,149.3627,149.2957,149.3041,8795.0
2016-06-21 14:55:00,178.37,178.39,178.27,178.27,17046.0,149.3125,149.3292,149.2287,149.2287,17046.0
2016-06-21 15:00:00,178.29,178.31,178.16,178.17,13040.0,149.2455,149.2622,149.1367,149.145,13040.0
2016-06-21 15:05:00,178.16,178.23,178.14,178.18,10703.0,149.1367,149.1953,149.1199,149.1534,10703.0
2016-06-21 15:10:00,178.18,178.24,178.15,178.2,12667.0,149.1534,149.2036,149.1283,149.1701,12667.0
2016-06-21 15:15:00,178.25,178.38,178.22,178.35,16388.0,149.212,149.3208,149.1869,149.2957,16388.0
2016-06-21 15:20:00,178.35,178.4,178.26,178.31,34280.0,149.2957,149.3376,149.2204,149.2622,34280.0
2016-06-21 15:25:00,178.35,178.47,178.33,178.42,20016.0,149.2957,149.3962,149.279,149.3543,20016.0
2016-06-21 15:30:00,178.42,178.44,178.28,178.33,37308.0,149.3543,149.371,149.2371,149.279,37308.0
2016-06-21 15:35:00,178.32,178.39,178.29,178.32,25794.0,149.2706,149.3292,149.2455,149.2706,25794.0
2016-06-21 15:40:00,178.32,178.33,178.07,178.13,27985.0,149.2706,149.279,149.0613,149.1116,27985.0
2016-06-21 15:45:00,178.12,178.28,178.1,178.17,27776.0,149.1032,149.2371,149.0864,149.145,27776.0
2016-06-21 15:50:00,178.18,178.21,178.08,178.11,45922.0,149.1534,149.1785,149.0697,149.0948,45922.0
2016-06-21 15:55:00,178.11,178.15,177.99,178.02,88675.0,149.0948,149.1283,148.9944,149.0195,88675.0
2016-06-22 09:30:00,178.23,178.35,178.16,178.32,63027.0,149.1953,149.2957,149.1367,149.2706,63027.0
2016-06-22 09:35:00,178.34,178.42,178.26,178.34,31339.0,149.2873,149.3543,149.2204,149.2873,31339.0
2016-06-22 09:40:00,178.36,178.57,178.35,178.51,72780.0,149.3041,149.4799,149.2957,149.4296,72780.0
2016-06-22 09:45:00,178.5,178.52,178.44,178.52,20876.0,149.4213,149.438,149.371,149.438,20876.0
2016-06-22 09:50:00,178.53,178.57,178.5,178.5,8661.0,149.4464,149.4799,149.4213,149.4213,8661.0
2016-06-22 09:55:00,178.5,178.55,178.46,178.46,7911.0,149.4213,149.4631,149.3878,149.3878,7911.0
2016-06-22 10:00:00,178.45,178.49,178.35,178.4,26978.0,149.3794,149.4129,149.2957,149.3376,26978.0
2016-06-22 10:05:00,178.41,178.56,178.4,178.55,22024.0,149.3459,149.4715,149.3376,149.4631,22024.0
2016-06-22 10:10:00,178.52,178.63,178.52,178.63,21425.0,149.438,149.5301,149.438,149.5301,21425.0
2016-06-22 10:15:00,178.63,178.67,178.56,178.59,31277.0,149.5301,149.5636,149.4715,149.4966,31277.0
2016-06-22 10:20:00,178.58,178.61,178.54,178.57,10956.0,149.4882,149.5134,149.4548,149.4799,10956.0
2016-06-22 10:25:00,178.57,178.69,178.57,178.67,18860.0,149.4799,149.5803,149.4799,149.5636,18860.0
2016-06-22 10:30:00,178.66,178.71,178.53,178.71,80054.0,149.5552,149.5971,149.4464,149.5971,80054.0
2016-06-22 10:35:00,178.7,178.79,178.7,178.77,37640.0,149.5887,149.664,149.5887,149.6473,37640.0
2016-06-22 10:40:00,178.77,178.9,178.75,178.9,37141.0,149.6473,149.7561,149.6305,149.7561,37141.0
2016-06-22 10:45:00,178.91,178.93,178.81,178.83,38457.0,149.7645,149.7812,149.6808,149.6975,38457.0
2016-06-22 10:50:00,178.86,178.95,178.86,178.89,36064.0,149.7226,149.798,149.7226,149.7477,36064.0
2016-06-22 10:55:00,178.91,178.94,178.81,178.83,20195.0,149.7645,149.7896,149.6808,149.6975,20195.0
2016-06-22 11:00:00,178.83,178.86,178.76,178.8,18932.0,149.6975,149.7226,149.6389,149.6724,18932.0
2016-06-22 11:05:00,178.78,178.78,178.65,178.68,33970.0,149.6557,149.6557,149.5468,149.572,33970.0
2016-06-22 11:10:00,178.68,178.72,178.65,178.66,17898.0,149.572,149.6054,149.5468,149.5552,17898.0
2016-06-22 11:15:00,178.65,178.75,178.63,178.73,23524.0,149.5468,149.6305,149.5301,149.6138,23524.0
2016-06-22 11:20:00,178.74,178.78,178.68,178.7,14492.0,149.6222,149.6557,149.572,149.5887,14492.0
2016-06-22 11:25:00,178.71,178.79,178.71,178.75,38091.0,149.5971,149.664,149.5971,149.6305,38091.0
2016-06-22 11:30:00,178.74,178.74,178.19,178.27,123674.0,149.6222,149.6222,149.1618,149.2287,123674.0
2016-06-22 11:35:00,178.27,178.38,178.21,178.33,63840.0,149.2287,149.3208,149.1785,149.279,63840.0
2016-06-22 11:40:00,178.3,178.32,178.19,178.29,19085.0,149.2539,149.2706,149.1618,149.2455,19085.0
2016-06-22 11:45:00,178.29,178.32,178.21,178.22,67831.0,149.2455,149.2706,149.1785,149.1869,67831.0
2016-06-22 11:50:00,178.22,178.29,178.21,178.26,12774.0,149.1869,149.2455,149.1785,149.2204,12774.0
2016-06-22 11:55:00,178.25,178.3,178.25,178.28,14677.0,149.212,149.2539,149.212,149.2371,14677.0
2016-06-22 12:00:00,178.29,178.33,178.23,178.26,16745.0,149.2455,149.279,149.1953,149.2204,16745.0
2016-06-22 12:05:00,178.24,178.29,178.14,178.19,35173.0,149.2036,149.2455,149.1199,149.1618,35173.0
2016-06-22 12:10:00,178.2,178.29,178.2,178.21,14855.0,149.1701,149.2455,149.1701,149.1785,14855.0
2016-06-22 12:15:00,178.23,178.26,178.1,178.11,53308.0,149.1953,149.2204,149.0864,149.0948,53308.0
2016-06-22 12:20:00,178.1,178.15,177.85,177.85,68023.0,149.0864,149.1283,148.8772,148.8772,68023.0
2016-06-22 12:25:00,177.85,177.92,177.79,177.92,27746.0,148.8772,148.9358,148.8269,148.9358,27746.0
2016-06-22 12:30:00,177.9,178.0,177.88,177.98,21004.0,148.919,149.0027,148.9023,148.986,21004.0
2016-06-22 12:35:00,177.96,177.97,177.9,177.92,26859.0,148.9692,148.9776,148.919,148.9358,26859.0
2016-06-22 12:40:00,177.92,177.96,177.86,177.87,10619.0,148.9358,148.9692,148.8855,148.8939,10619.0
2016-06-22 12:45:00,177.87,177.88,177.76,177.88,50211.0,148.8939,148.9023,148.8018,148.9023,50211.0
2016-06-22 12:50:00,177.87,177.99,177.87,177.89,54229.0,148.8939,148.9944,148.8939,148.9106,54229.0
2016-06-22 12:55:00,177.91,178.0,177.88,177.98,21328.0,148.9274,149.0027,148.9023,148.986,21328.0
2016-06-22 13:00:00,177.97,177.99,177.82,177.85,92392.0,148.9776,148.9944,148.8521,148.8772,92392.0
2016-06-22 13:05:00,177.84,177.87,177.59,177.59,35915.0,148.8688,148.8939,148.6595,148.6595,35915.0
2016-06-22 13:10:00,177.56,177.62,177.51,177.61,53212.0,148.6344,148.6846,148.5926,148.6763,53212.0
2016-06-22 13:15:00,177.61,177.62,177.49,177.58,55011.0,148.6763,148.6846,148.5758,148.6511,55011.0
2016-06-22 13:20:00,177.57,177.62,177.5,177.52,31420.0,148.6428,148.6846,148.5842,148.6009,31420.0
2016-06-22 13:25:00,177.52,177.7,177.52,177.63,83494.0,148.6009,148.7516,148.6009,148.693,83494.0
2016-06-22 13:30:00,177.61,177.76,177.61,177.69,23081.0,148.6763,148.8018,148.6763,148.7432,23081.0
2016-06-22 13:35:00,177.68,177.8,177.65,177.8,16107.0,148.7349,148.8353,148.7097,148.8353,16107.0
2016-06-22 13:40:00,177.81,177.85,177.79,177.84,8543.0,148.8437,148.8772,148.8269,148.8688,8543.0
2016-06-22 13:45:00,177.85,177.91,177.81,177.85,12962.0,148.8772,148.9274,148.8437,148.8772,12962.0
2016-06-22 13:50:00,177.87,177.98,177.87,177.97,23915.0,148.8939,148.986,148.8939,148.9776,23915.0
2016-06-22 13:55:00,177.96,177.98,177.92,177.92,6443.0,148.9692,148.986,148.9358,148.9358,6443.0
2016-06-22 14:00:00,177.89,177.99,177.84,177.93,11400.0,148.9106,148.9944,148.8688,148.9441,11400.0
2016-06-22 14:05:00,177.93,178.03,177.87,177.9,20458.0,148.9441,149.0278,148.8939,148.919,20458.0
2016-06-22 14:10:00,177.91,177.94,177.88,177.93,7375.0,148.9274,148.9525,148.9023,148.9441,7375.0
2016-06-22 14:15:00,177.93,178.0,177.89,177.89,11800.0,148.9441,149.0027,148.9106,148.9106,11800.0
2016-06-22 14:20:00,177.88,177.88,177.8,177.88,15226.0,148.9023,148.9023,148.8353,148.9023,15226.0
2016-06-22 14:25:00,177.87,177.97,177.87,177.95,11638.0,148.8939,148.9776,148.8939,148.9609,11638.0
2016-06-22 14:30:00,177.95,177.99,177.84,177.87,13420.0,148.9609,148.9944,148.8688,148.8939,13420.0
2016-06-22 14:35:00,177.87,177.87,177.78,177.78,6132.0,148.8939,148.8939,148.8186,148.8186,6132.0
2016-06-22 14:40:00,177.79,177.83,177.73,177.74,22845.0,148.8269,148.8604,148.7767,148.7851,22845.0
2016-06-22 14:45:00,177.74,177.75,177.68,177.75,22412.0,148.7851,148.7935,148.7349,148.7935,22412.0
2016-06-22 14:50:00,177.74,177.83,177.72,177.83,16444.0,148.7851,148.8604,148.7683,148.8604,16444.0
2016-06-22 14:55:00,177.83,177.87,177.81,177.85,19626.0,148.8604,148.8939,148.8437,148.8772,19626.0
2016-06-22 15:00:00,177.85,178.08,177.84,178.01,44629.0,148.8772,149.0697,148.8688,149.0111,44629.0
2016-06-22 15:05:00,178.03,178.05,177.82,177.84,53691.0,149.0278,149.0446,148.8521,148.8688,53691.0
2016-06-22 15:10:00,177.83,177.9,177.8,177.81,13000.0,148.8604,148.919,148.8353,148.8437,13000.0
2016-06-22 15:15:00,177.81,177.91,177.75,177.75,28914.0,148.8437,148.9274,148.7935,148.7935,28914.0
2016-06-22 15:20:00,177.75,177.75,177.62,177.65,19704.0,148.7935,148.7935,148.6846,148.7097,19704.0
2016-06-22 15:25:00,177.7,177.7,177.59,177.61,28208.0,148.7516,148.7516,148.6595,148.6763,28208.0
2016-06-22 15:30:00,177.61,177.67,177.58,177.66,36627.0,148.6763,148.7265,148.6511,148.7181,36627.0
2016-06-22 15:35:00,177.66,177.73,177.54,177.71,46262.0,148.7181,148.7767,148.6177,148.76,46262.0
2016-06-22 15:40:00,177.71,177.75,177.59,177.61,41662.0,148.76,148.7935,148.6595,148.6763,41662.0
2016-06-22 15:45:00,177.61,177.71,177.57,177.63,86029.0,148.6763,148.76,148.6428,148.693,86029.0
2016-06-22 15:50:00,177.62,177.64,177.45,177.61,144853.0,148.6846,148.7014,148.5423,148.6763,144853.0
2016-06-22 15:55:00,177.62,177.67,177.43,177.55,199157.0,148.6846,148.7265,148.5256,148.626,199157.0
2016-06-23 09:30:00,179.02,179.29,179.02,179.07,138937.0,149.8566,150.0826,149.8566,149.8984,138937.0
2016-06-23 09:35:00,179.07,179.22,178.97,179.09,96052.0,149.8984,150.024,149.8147,149.9152,96052.0
2016-06-23 09:40:00,179.07,179.14,179.04,179.1,54639.0,149.8984,149.957,149.8733,149.9235,54639.0
2016-06-23 09:45:00,179.1,179.22,178.98,179.02,61010.0,149.9235,150.024,149.8231,149.8566,61010.0
2016-06-23 09:50:00,179.01,179.04,178.67,178.73,132968.0,149.8482,149.8733,149.5636,149.6138,132968.0
2016-06-23 09:55:00,178.71,178.91,178.71,178.91,29402.0,149.5971,149.7645,149.5971,149.7645,29402.0
2016-06-23 10:00:00,178.91,179.12,178.84,179.09,62657.0,149.7645,149.9403,149.7059,149.9152,62657.0
2016-06-23 10:05:00,179.06,179.06,178.96,178.98,37570.0,149.89,149.89,149.8063,149.8231,37570.0
2016-06-23 10:10:00,178.99,179.06,178.94,179.02,14839.0,149.8315,149.89,149.7896,149.8566,14839.0
2016-06-23 10:15:00,179.02,179.07,178.81,178.82,98149.0,149.8566,149.8984,149.6808,149.6891,98149.0
2016-06-23 10:20:00,178.89,179.09,178.87,179.03,34528.0,149.7477,149.9152,149.731,149.8649,34528.0
2016-06-23 10:25:00,179.09,179.18,178.93,178.97,19064.0,149.9152,149.9905,149.7812,149.8147,19064.0
2016-06-23 10:30:00,178.94,178.94,178.73,178.82,103644.0,149.7896,149.7896,149.6138,149.6891,103644.0
2016-06-23 10:35:00,178.8,178.89,178.73,178.87,17015.0,149.6724,149.7477,149.6138,149.731,17015.0
2016-06-23 10:40:00,178.87,178.94,178.85,178.9,25061.0,149.731,149.7896,149.7143,149.7561,25061.0
2016-06-23 10:45:00,178.94,178.94,178.82,178.87,26876.0,149.7896,149.7896,149.6891,149.731,26876.0
2016-06-23 10:50:00,178.92,179.04,178.9,179.04,17120.0,149.7729,149.8733,149.7561,149.8733,17120.0
2016-06-23 10:55:00,179.05,179.14,179.0,179.05,29514.0,149.8817,149.957,149.8398,149.8817,29514.0
2016-06-23 11:00:00,179.04,179.17,179.04,179.15,24214.0,149.8733,149.9821,149.8733,149.9654,24214.0
2016-06-23 11:05:00,179.16,179.23,179.1,179.16,19539.0,149.9738,150.0324,149.9235,149.9738,19539.0
2016-06-23 11:10:00,179.14,179.28,179.1,179.27,38201.0,149.957,150.0742,149.9235,150.0658,38201.0
2016-06-23 11:15:00,179.27,179.38,179.27,179.29,23204.0,150.0658,150.1579,150.0658,150.0826,23204.0
2016-06-23 11:20:00,179.31,179.34,179.26,179.32,23963.0,150.0993,150.1244,150.0575,150.1077,23963.0
2016-06-23 11:25:00,179.31,179.41,179.24,179.39,40386.0,150.0993,150.183,150.0407,150.1663,40386.0
2016-06-23 11:30:00,179.39,179.43,179.35,179.42,15274.0,150.1663,150.1998,150.1328,150.1914,15274.0
2016-06-23 11:35:00,179.42,179.44,179.34,179.39,15905.0,150.1914,150.2081,150.1244,150.1663,15905.0
2016-06-23 11:40:00,179.4,179.4,179.28,179.31,13896.0,150.1747,150.1747,150.0742,150.0993,13896.0
2016-06-23 11:45:00,179.3,179.33,179.27,179.32,35912.0,150.091,150.1161,150.0658,150.1077,35912.0
2016-06-23 11:50:00,179.37,179.42,179.33,179.33,14218.0,150.1495,150.1914,150.1161,150.1161,14218.0
2016-06-23 11:55:00,179.36,179.4,179.35,179.36,24578.0,150.1412,150.1747,150.1328,150.1412,24578.0
2016-06-23 12:00:00,179.37,179.5,179.3,179.3,49737.0,150.1495,150.2584,150.091,150.091,49737.0
2016-06-23 12:05:00,179.31,179.34,179.29,179.31,11659.0,150.0993,150.1244,150.0826,150.0993,11659.0
2016-06-23 12:10:00,179.32,179.38,179.3,179.33,25457.0,150.1077,150.1579,150.091,150.1161,25457.0
2016-06-23 12:15:00,179.33,179.37,179.28,179.29,35845.0,150.1161,150.1495,150.0742,150.0826,35845.0
2016-06-23 12:20:00,179.31,179.31,179.26,179.26,4405.0,150.0993,150.0993,150.0575,150.0575,4405.0
2016-06-23 12:25:00,179.27,179.3,179.24,179.24,14428.0,150.0658,150.091,150.0407,150.0407,14428.0
2016-06-23 12:30:00,179.25,179.26,179.19,179.2,18231.0,150.0491,150.0575,149.9989,150.0072,18231.0
2016-06-23 12:35:00,179.2,179.26,179.2,179.2,15524.0,150.0072,150.0575,150.0072,150.0072,15524.0
2016-06-23 12:40:00,179.19,179.22,179.11,179.14,43111.0,149.9989,150.024,149.9319,149.957,43111.0
2016-06-23 12:45:00,179.14,179.14,179.01,179.05,47084.0,149.957,149.957,149.8482,149.8817,47084.0
2016-06-23 12:50:00,179.04,179.15,179.03,179.12,22041.0,149.8733,149.9654,149.8649,149.9403,22041.0
2016-06-23 12:55:00,179.13,179.14,179.07,179.14,7414.0,149.9486,149.957,149.8984,149.957,7414.0
2016-06-23 13:00:00,179.12,179.17,179.09,179.09,18337.0,149.9403,149.9821,149.9152,149.9152,18337.0
2016-06-23 13:05:00,179.09,179.1,179.03,179.1,11608.0,149.9152,149.9235,149.8649,149.9235,11608.0
2016-06-23 13:10:00,179.11,179.16,179.07,179.11,15564.0,149.9319,149.9738,149.8984,149.9319,15564.0
2016-06-23 13:15:00,179.11,179.2,179.05,179.18,28079.0,149.9319,150.0072,149.8817,149.9905,28079.0
2016-06-23 13:20:00,179.15,179.22,179.13,179.14,5134.0,149.9654,150.024,149.9486,149.957,5134.0
2016-06-23 13:25:00,179.11,179.15,179.09,179.15,3790.0,149.9319,149.9654,149.9152,149.9654,3790.0
2016-06-23 13:30:00,179.15,179.21,179.1,179.11,13425.0,149.9654,150.0156,149.9235,149.9319,13425.0
2016-06-23 13:35:00,179.1,179.1,179.01,179.05,6588.0,149.9235,149.9235,149.8482,149.8817,6588.0
2016-06-23 13:40:00,179.05,179.1,178.98,179.07,11028.0,149.8817,149.9235,149.8231,149.8984,11028.0
2016-06-23 13:45:00,179.09,179.13,179.04,179.04,8894.0,149.9152,149.9486,149.8733,149.8733,8894.0
2016-06-23 13:50:00,179.04,179.13,179.01,179.13,8758.0,149.8733,149.9486,149.8482,149.9486,8758.0
2016-06-23 13:55:00,179.12,179.17,179.1,179.16,4475.0,149.9403,149.9821,149.9235,149.9738,4475.0
2016-06-23 14:00:00,179.15,179.16,179.05,179.13,13600.0,149.9654,149.9738,149.8817,149.9486,13600.0
2016-06-23 14:05:00,179.14,179.19,179.12,179.18,6063.0,149.957,149.9989,149.9403,149.9905,6063.0
2016-06-23 14:10:00,179.19,179.25,179.19,179.2,21883.0,149.9989,150.0491,149.9989,150.0072,21883.0
2016-06-23 14:15:00,179.21,179.23,179.17,179.19,19848.0,150.0156,150.0324,149.9821,149.9989,19848.0
2016-06-23 14:20:00,179.19,179.22,179.1,179.11,58787.0,149.9989,150.024,149.9235,149.9319,58787.0
2016-06-23 14:25:00,179.11,179.2,179.11,179.18,15984.0,149.9319,150.0072,149.9319,149.9905,15984.0
2016-06-23 14:30:00,179.16,179.24,179.15,179.19,24522.0,149.9738,150.0407,149.9654,149.9989,24522.0
2016-06-23 14:35:00,179.18,179.18,179.11,179.17,13725.0,149.9905,149.9905,149.9319,149.9821,13725.0
2016-06-23 14:40:00,179.2,179.21,179.15,179.18,15058.0,150.0072,150.0156,149.9654,149.9905,15058.0
2016-06-23 14:45:00,179.19,179.33,179.18,179.27,44261.0,149.9989,150.1161,149.9905,150.0658,44261.0
2016-06-23 14:50:00,179.26,179.33,179.24,179.33,21075.0,150.0575,150.1161,150.0407,150.1161,21075.0
2016-06-23 14:55:00,179.34,179.36,179.27,179.29,7100.0,150.1244,150.1412,150.0658,150.0826,7100.0
2016-06-23 15:00:00,179.27,179.32,179.24,179.24,17144.0,150.0658,150.1077,150.0407,150.0407,17144.0
2016-06-23 15:05:00,179.23,179.27,179.21,179.24,12936.0,150.0324,150.0658,150.0156,150.0407,12936.0
2016-06-23 15:10:00,179.23,179.26,179.21,179.25,9050.0,150.0324,150.0575,150.0156,150.0491,9050.0
2016-06-23 15:15:00,179.24,179.25,179.18,179.18,11654.0,150.0407,150.0491,149.9905,149.9905,11654.0
2016-06-23 15:20:00,179.19,179.23,179.14,179.14,33887.0,149.9989,150.0324,149.957,149.957,33887.0
2016-06-23 15:25:00,179.11,179.18,179.11,179.16,51526.0,149.9319,149.9905,149.9319,149.9738,51526.0
2016-06-23 15:30:00,179.16,179.29,179.14,179.26,50823.0,149.9738,150.0826,149.957,150.0575,50823.0
2016-06-23 15:35:00,179.27,179.31,179.2,179.23,46491.0,150.0658,150.0993,150.0072,150.0324,46491.0
2016-06-23 15:40:00,179.24,179.4,179.21,179.4,53989.0,150.0407,150.1747,150.0156,150.1747,53989.0
2016-06-23 15:45:00,179.4,179.48,179.38,179.43,93650.0,150.1747,150.2416,150.1579,150.1998,93650.0
2016-06-23 15:50:00,179.43,179.67,179.43,179.64,212266.0,150.1998,150.4007,150.1998,150.3756,212266.0
2016-06-23 15:55:00,179.64,179.83,179.61,179.83,166219.0,150.3756,150.5346,150.3504,150.5346,166219.0
2016-06-24 09:30:00,174.55,174.75,174.03,174.75,592125.0,146.1148,146.2822,145.6795,146.2822,592125.0
2016-06-24 09:35:00,174.75,175.25,174.62,175.17,370728.0,146.2822,146.7007,146.1734,146.6338,370728.0
2016-06-24 09:40:00,175.18,175.75,175.1,175.7,412814.0,146.6421,147.1193,146.5752,147.0774,412814.0
2016-06-24 09:45:00,175.7,175.71,175.14,175.46,238565.0,147.0774,147.0858,146.6086,146.8765,238565.0
2016-06-24 09:50:00,175.45,175.67,175.16,175.67,266492.0,146.8681,147.0523,146.6254,147.0523,266492.0
2016-06-24 09:55:00,175.66,176.04,175.61,175.87,254603.0,147.0439,147.362,147.0021,147.2197,254603.0
2016-06-24 10:00:00,175.82,176.46,175.73,176.24,387160.0,147.1779,147.7136,147.1025,147.5294,387160.0
2016-06-24 10:05:00,176.24,176.44,175.92,176.42,200439.0,147.5294,147.6969,147.2616,147.6801,200439.0
2016-06-24 10:10:00,176.45,176.68,176.19,176.32,219757.0,147.7052,147.8978,147.4876,147.5964,219757.0
2016-06-24 10:15:00,176.3,176.31,175.98,176.01,259881.0,147.5797,147.588,147.3118,147.3369,259881.0
2016-06-24 10:20:00,175.99,176.05,175.75,175.91,240954.0,147.3202,147.3704,147.1193,147.2532,240954.0
2016-06-24 10:25:00,175.95,176.15,175.71,175.99,199133.0,147.2867,147.4541,147.0858,147.3202,199133.0
2016-06-24 10:30:00,176.0,176.14,175.77,175.79,85011.0,147.3285,147.4457,147.136,147.1528,85011.0
2016-06-24 10:35:00,175.78,176.25,175.75,176.23,142049.0,147.1444,147.5378,147.1193,147.5211,142049.0
2016-06-24 10:40:00,176.22,176.22,175.76,176.03,147705.0,147.5127,147.5127,147.1276,147.3537,147705.0
2016-06-24 10:45:00,176.07,176.11,175.86,175.91,116096.0,147.3871,147.4206,147.2113,147.2532,116096.0
2016-06-24 10:50:00,175.92,176.04,175.87,176.04,81656.0,147.2616,147.362,147.2197,147.362,81656.0
2016-06-24 10:55:00,176.07,176.16,175.67,175.68,103154.0,147.3871,147.4625,147.0523,147.0607,103154.0
2016-06-24 11:00:00,175.69,175.71,175.29,175.3,216514.0,147.069,147.0858,146.7342,146.7426,216514.0
2016-06-24 11:05:00,175.31,175.64,175.26,175.64,198185.0,146.7509,147.0272,146.7091,147.0272,198185.0
2016-06-24 11:10:00,175.63,175.64,175.42,175.6,92694.0,147.0188,147.0272,146.843,146.9937,92694.0
2016-06-24 11:15:00,175.58,175.61,175.21,175.32,90528.0,146.977,147.0021,146.6672,146.7593,90528.0
2016-06-24 11:20:00,175.3,175.36,174.92,174.97,208241.0,146.7426,146.7928,146.4245,146.4663,208241.0
2016-06-24 11:25:00,174.98,175.28,174.87,175.24,134867.0,146.4747,146.7258,146.3826,146.6923,134867.0
2016-06-24 11:30:00,175.23,175.46,175.18,175.21,95560.0,146.684,146.8765,146.6421,146.6672,95560.0
2016-06-24 11:35:00,175.23,175.31,175.16,175.27,40917.0,146.684,146.7509,146.6254,146.7175,40917.0
2016-06-24 11:40:00,175.26,175.37,175.09,175.33,74256.0,146.7091,146.8012,146.5668,146.7677,74256.0
2016-06-24 11:45:00,175.33,175.62,175.12,175.23,76917.0,146.7677,147.0104,146.5919,146.684,76917.0
2016-06-24 11:50:00,175.23,175.32,175.0,175.14,120647.0,146.684,146.7593,146.4914,146.6086,120647.0
2016-06-24 11:55:00,175.17,175.33,175.17,175.33,57869.0,146.6338,146.7677,146.6338,146.7677,57869.0
2016-06-24 12:00:00,175.33,175.44,175.09,175.17,68784.0,146.7677,146.8598,146.5668,146.6338,68784.0
2016-06-24 12:05:00,175.17,175.22,174.98,175.01,49978.0,146.6338,146.6756,146.4747,146.4998,49978.0
2016-06-24 12:10:00,175.02,175.02,174.7,174.81,106328.0,146.5082,146.5082,146.2403,146.3324,106328.0
2016-06-24 12:15:00,174.82,174.87,174.73,174.84,35446.0,146.3408,146.3826,146.2654,146.3575,35446.0
2016-06-24 12:20:00,174.84,175.08,174.82,174.93,116621.0,146.3575,146.5584,146.3408,146.4328,116621.0
2016-06-24 12:25:00,174.9,175.1,174.9,175.04,46805.0,146.4077,146.5752,146.4077,146.5249,46805.0
2016-06-24 12:30:00,175.01,175.08,174.83,174.83,56086.0,146.4998,146.5584,146.3491,146.3491,56086.0
2016-06-24 12:35:00,174.84,174.93,174.81,174.82,53225.0,146.3575,146.4328,146.3324,146.3408,53225.0
2016-06-24 12:40:00,174.81,174.82,174.57,174.64,74685.0,146.3324,146.3408,146.1315,146.1901,74685.0
2016-06-24 12:45:00,174.66,174.66,174.4,174.49,107148.0,146.2068,146.2068,145.9892,146.0645,107148.0
2016-06-24 12:50:00,174.51,174.68,174.45,174.68,44987.0,146.0813,146.2236,146.031,146.2236,44987.0
2016-06-24 12:55:00,174.68,174.71,174.46,174.61,62402.0,146.2236,146.2487,146.0394,146.165,62402.0
2016-06-24 13:00:00,174.61,174.79,174.56,174.68,79188.0,146.165,146.3157,146.1231,146.2236,79188.0
2016-06-24 13:05:00,174.66,174.68,174.48,174.53,48517.0,146.2068,146.2236,146.0562,146.098,48517.0
2016-06-24 13:10:00,174.52,174.8,174.48,174.8,46656.0,146.0896,146.324,146.0562,146.324,46656.0
2016-06-24 13:15:00,174.82,174.9,174.61,174.78,50811.0,146.3408,146.4077,146.165,146.3073,50811.0
2016-06-24 13:20:00,174.78,174.84,174.63,174.73,39452.0,146.3073,146.3575,146.1817,146.2654,39452.0
2016-06-24 13:25:00,174.73,174.82,174.7,174.82,27022.0,146.2654,146.3408,146.2403,146.3408,27022.0
2016-06-24 13:30:00,174.8,175.03,174.77,174.96,64499.0,146.324,146.5166,146.2989,146.458,64499.0
2016-06-24 13:35:00,174.97,175.15,174.97,175.09,56228.0,146.4663,146.617,146.4663,146.5668,56228.0
2016-06-24 13:40:00,175.07,175.08,174.89,174.92,22968.0,146.55,146.5584,146.3994,146.4245,22968.0
2016-06-24 13:45:00,174.91,174.92,174.69,174.83,37584.0,146.4161,146.4245,146.2319,146.3491,37584.0
2016-06-24 13:50:00,174.83,174.87,174.7,174.82,38029.0,146.3491,146.3826,146.2403,146.3408,38029.0
2016-06-24 13:55:00,174.83,174.91,174.65,174.79,62630.0,146.3491,146.4161,146.1985,146.3157,62630.0
2016-06-24 14:00:00,174.8,174.98,174.8,174.97,79178.0,146.324,146.4747,146.324,146.4663,79178.0
2016-06-24 14:05:00,174.95,174.99,174.8,174.89,50464.0,146.4496,146.4831,146.324,146.3994,50464.0
2016-06-24 14:10:00,174.88,174.97,174.85,174.91,71271.0,146.391,146.4663,146.3659,146.4161,71271.0
2016-06-24 14:15:00,174.91,174.92,174.64,174.65,64380.0,146.4161,146.4245,146.1901,146.1985,64380.0
2016-06-24 14:20:00,174.65,174.65,174.27,174.32,114934.0,146.1985,146.1985,145.8804,145.9222,114934.0
2016-06-24 14:25:00,174.31,174.42,174.23,174.3,89035.0,145.9139,146.0059,145.8469,145.9055,89035.0
2016-06-24 14:30:00,174.26,174.27,173.98,174.06,129495.0,145.872,145.8804,145.6376,145.7046,129495.0
2016-06-24 14:35:00,174.04,174.19,173.9,174.13,105772.0,145.6878,145.8134,145.5706,145.7632,105772.0
2016-06-24 14:40:00,174.12,174.24,174.07,174.11,54910.0,145.7548,145.8553,145.7129,145.7464,54910.0
2016-06-24 14:45:00,174.1,174.13,173.9,174.13,80240.0,145.7381,145.7632,145.5706,145.7632,80240.0
2016-06-24 14:50:00,174.14,174.39,174.01,174.38,53974.0,145.7715,145.9808,145.6627,145.9724,53974.0
2016-06-24 14:55:00,174.37,174.57,174.26,174.28,73004.0,145.9641,146.1315,145.872,145.8887,73004.0
2016-06-24 15:00:00,174.28,174.44,174.15,174.3,57251.0,145.8887,146.0227,145.7799,145.9055,57251.0
2016-06-24 15:05:00,174.29,174.32,174.1,174.14,68243.0,145.8971,145.9222,145.7381,145.7715,68243.0
2016-06-24 15:10:00,174.13,174.13,173.7,173.84,164303.0,145.7632,145.7632,145.4032,145.5204,164303.0
2016-06-24 15:15:00,173.83,173.84,173.3,173.42,156535.0,145.512,145.5204,145.0684,145.1688,156535.0
2016-06-24 15:20:00,173.4,173.72,173.36,173.56,147775.0,145.1521,145.42,145.1186,145.286,147775.0
2016-06-24 15:25:00,173.57,173.72,173.54,173.64,114840.0,145.2944,145.42,145.2693,145.353,114840.0
2016-06-24 15:30:00,173.63,173.95,173.58,173.95,155078.0,145.3446,145.6125,145.3028,145.6125,155078.0
2016-06-24 15:35:00,173.95,174.26,173.73,173.84,189937.0,145.6125,145.872,145.4283,145.5204,189937.0
2016-06-24 15:40:00,173.84,174.24,173.76,174.15,366753.0,145.5204,145.8553,145.4534,145.7799,366753.0
2016-06-24 15:45:00,174.18,174.49,174.07,174.34,252576.0,145.805,146.0645,145.7129,145.939,252576.0
2016-06-24 15:50:00,174.34,174.75,174.34,174.66,316960.0,145.939,146.2822,145.939,146.2068,316960.0
2016-06-24 15:55:00,174.67,174.68,173.69,173.7,408948.0,146.2152,146.2236,145.3949,145.4032,408948.0
2016-06-27 09:30:00,172.48,172.48,171.78,172.05,215921.0,144.382,144.382,143.796,144.022,215921.0
2016-06-27 09:35:00,172.04,172.07,171.58,171.67,165353.0,144.0136,144.0388,143.6286,143.7039,165353.0
2016-06-27 09:40:00,171.68,171.7,171.39,171.46,210000.0,143.7123,143.729,143.4695,143.5281,210000.0
2016-06-27 09:45:00,171.46,171.81,171.24,171.39,233924.0,143.5281,143.8211,143.344,143.4695,233924.0
2016-06-27 09:50:00,171.38,171.67,171.36,171.4,197279.0,143.4612,143.7039,143.4444,143.4779,197279.0
2016-06-27 09:55:00,171.43,171.65,171.32,171.51,141419.0,143.503,143.6872,143.4109,143.57,141419.0
2016-06-27 10:00:00,171.5,171.79,171.41,171.43,114883.0,143.5616,143.8044,143.4863,143.503,114883.0
2016-06-27 10:05:00,171.42,171.51,171.21,171.3,146827.0,143.4946,143.57,143.3189,143.3942,146827.0
2016-06-27 10:10:00,171.29,171.35,171.12,171.18,141710.0,143.3858,143.4361,143.2435,143.2937,141710.0
2016-06-27 10:15:00,171.15,171.19,170.96,171.06,224609.0,143.2686,143.3021,143.1096,143.1933,224609.0
2016-06-27 10:20:00,171.05,171.25,170.93,170.99,159471.0,143.1849,143.3523,143.0845,143.1347,159471.0
2016-06-27 10:25:00,170.97,170.99,170.76,170.85,125950.0,143.118,143.1347,142.9422,143.0175,125950.0
2016-06-27 10:30:00,170.87,171.1,170.78,171.08,84060.0,143.0342,143.2268,142.9589,143.21,84060.0
2016-06-27 10:35:00,171.1,171.28,170.94,171.04,131704.0,143.2268,143.3775,143.0928,143.1766,131704.0
2016-06-27 10:40:00,171.04,171.25,170.91,171.11,138428.0,143.1766,143.3523,143.0677,143.2352,138428.0
2016-06-27 10:45:00,171.09,171.09,170.7,170.76,129659.0,143.2184,143.2184,142.8919,142.9422,129659.0
2016-06-27 10:50:00,170.73,170.74,170.45,170.62,183323.0,142.9171,142.9254,142.6827,142.825,183323.0
2016-06-27 10:55:00,170.63,170.73,170.42,170.53,96119.0,142.8333,142.9171,142.6576,142.7496,96119.0
2016-06-27 11:00:00,170.53,170.83,170.4,170.71,118568.0,142.7496,143.0008,142.6408,142.9003,118568.0
2016-06-27 11:05:00,170.7,170.92,170.68,170.85,113675.0,142.8919,143.0761,142.8752,143.0175,113675.0
2016-06-27 11:10:00,170.82,170.87,170.57,170.65,128397.0,142.9924,143.0342,142.7831,142.8501,128397.0
2016-06-27 11:15:00,170.65,170.78,170.49,170.65,121999.0,142.8501,142.9589,142.7162,142.8501,121999.0
2016-06-27 11:20:00,170.65,170.73,170.46,170.51,110826.0,142.8501,142.9171,142.691,142.7329,110826.0
2016-06-27 11:25:00,170.51,170.99,170.44,170.98,147767.0,142.7329,143.1347,142.6743,143.1263,147767.0
2016-06-27 11:30:00,170.95,171.24,170.9,171.11,75532.0,143.1012,143.344,143.0594,143.2352,75532.0
2016-06-27 11:35:00,171.12,171.29,171.05,171.24,108884.0,143.2435,143.3858,143.1849,143.344,108884.0
2016-06-27 11:40:00,171.21,171.43,171.19,171.38,89120.0,143.3189,143.503,143.3021,143.4612,89120.0
2016-06-27 11:45:00,171.41,171.55,171.29,171.43,69301.0,143.4863,143.6035,143.3858,143.503,69301.0
2016-06-27 11:50:00,171.43,171.49,171.14,171.25,31582.0,143.503,143.5532,143.2603,143.3523,31582.0
2016-06-27 11:55:00,171.28,171.4,171.17,171.26,28335.0,143.3775,143.4779,143.2854,143.3607,28335.0
2016-06-27 12:00:00,171.25,171.33,171.12,171.29,30171.0,143.3523,143.4193,143.2435,143.3858,30171.0
2016-06-27 12:05:00,171.29,171.37,171.14,171.28,28308.0,143.3858,143.4528,143.2603,143.3775,28308.0
2016-06-27 12:10:00,171.26,171.34,171.15,171.23,64110.0,143.3607,143.4277,143.2686,143.3356,64110.0
2016-06-27 12:15:00,171.23,171.47,171.18,171.35,26386.0,143.3356,143.5365,143.2937,143.4361,26386.0
2016-06-27 12:20:00,171.37,171.44,171.24,171.44,29746.0,143.4528,143.5114,143.344,143.5114,29746.0
2016-06-27 12:25:00,171.44,171.56,171.41,171.51,53552.0,143.5114,143.6118,143.4863,143.57,53552.0
2016-06-27 12:30:00,171.52,171.58,171.35,171.4,37518.0,143.5784,143.6286,143.4361,143.4779,37518.0
2016-06-27 12:35:00,171.4,171.42,171.16,171.17,38889.0,143.4779,143.4946,143.277,143.2854,38889.0
2016-06-27 12:40:00,171.15,171.16,170.94,170.95,40047.0,143.2686,143.277,143.0928,143.1012,40047.0
2016-06-27 12:45:00,170.92,171.05,170.89,171.05,18835.0,143.0761,143.1849,143.051,143.1849,18835.0
2016-06-27 12:50:00,171.02,171.13,170.9,171.0,23871.0,143.1598,143.2519,143.0594,143.1431,23871.0
2016-06-27 12:55:00,171.0,171.28,171.0,171.24,25519.0,143.1431,143.3775,143.1431,143.344,25519.0
2016-06-27 13:00:00,171.24,171.45,171.19,171.37,55440.0,143.344,143.5198,143.3021,143.4528,55440.0
2016-06-27 13:05:00,171.38,171.43,171.21,171.21,19911.0,143.4612,143.503,143.3189,143.3189,19911.0
2016-06-27 13:10:00,171.21,171.35,171.16,171.27,39191.0,143.3189,143.4361,143.277,143.3691,39191.0
2016-06-27 13:15:00,171.26,171.47,171.26,171.4,34664.0,143.3607,143.5365,143.3607,143.4779,34664.0
2016-06-27 13:20:00,171.38,171.48,171.32,171.48,44992.0,143.4612,143.5449,143.4109,143.5449,44992.0
2016-06-27 13:25:00,171.48,171.56,171.4,171.43,30135.0,143.5449,143.6118,143.4779,143.503,30135.0
2016-06-27 13:30:00,171.42,171.47,171.19,171.23,93070.0,143.4946,143.5365,143.3021,143.3356,93070.0
2016-06-27 13:35:00,171.21,171.29,171.09,171.16,26156.0,143.3189,143.3858,143.2184,143.277,26156.0
2016-06-27 13:40:00,171.15,171.19,170.83,170.83,90528.0,143.2686,143.3021,143.0008,143.0008,90528.0
2016-06-27 13:45:00,170.84,171.0,170.79,170.94,57618.0,143.0091,143.1431,142.9673,143.0928,57618.0
2016-06-27 13:50:00,170.93,171.1,170.89,171.06,34318.0,143.0845,143.2268,143.051,143.1933,34318.0
2016-06-27 13:55:00,171.03,171.05,170.83,170.94,50808.0,143.1682,143.1849,143.0008,143.0928,50808.0
2016-06-27 14:00:00,170.91,171.06,170.88,171.02,21139.0,143.0677,143.1933,143.0426,143.1598,21139.0
2016-06-27 14:05:00,171.0,171.04,170.8,170.87,44876.0,143.1431,143.1766,142.9757,143.0342,44876.0
2016-06-27 14:10:00,170.87,170.96,170.68,170.74,92876.0,143.0342,143.1096,142.8752,142.9254,92876.0
2016-06-27 14:15:00,170.7,170.8,170.57,170.64,53290.0,142.8919,142.9757,142.7831,142.8417,53290.0
2016-06-27 14:20:00,170.65,170.82,170.61,170.69,78267.0,142.8501,142.9924,142.8166,142.8836,78267.0
2016-06-27 14:25:00,170.69,170.99,170.69,170.98,69390.0,142.8836,143.1347,142.8836,143.1263,69390.0
2016-06-27 14:30:00,171.0,171.03,170.85,170.86,91280.0,143.1431,143.1682,143.0175,143.0259,91280.0
2016-06-27 14:35:00,170.88,171.2,170.88,171.07,80893.0,143.0426,143.3105,143.0426,143.2017,80893.0
2016-06-27 14:40:00,171.07,171.13,170.88,171.04,35139.0,143.2017,143.2519,143.0426,143.1766,35139.0
2016-06-27 14:45:00,171.07,171.07,170.68,170.73,69431.0,143.2017,143.2017,142.8752,142.9171,69431.0
2016-06-27 14:50:00,170.75,170.8,170.54,170.58,39067.0,142.9338,142.9757,142.758,142.7915,39067.0
2016-06-27 14:55:00,170.56,170.68,170.53,170.65,38415.0,142.7747,142.8752,142.7496,142.8501,38415.0
2016-06-27 15:00:00,170.64,170.82,170.61,170.82,67373.0,142.8417,142.9924,142.8166,142.9924,67373.0
2016-06-27 15:05:00,170.79,170.87,170.62,170.68,68656.0,142.9673,143.0342,142.825,142.8752,68656.0
2016-06-27 15:10:00,170.67,170.98,170.65,170.91,41828.0,142.8668,143.1263,142.8501,143.0677,41828.0
2016-06-27 15:15:00,170.89,170.89,170.63,170.68,86906.0,143.051,143.051,142.8333,142.8752,86906.0
2016-06-27 15:20:00,170.68,170.68,170.37,170.47,155531.0,142.8752,142.8752,142.6157,142.6994,155531.0
2016-06-27 15:25:00,170.47,170.84,170.47,170.75,120479.0,142.6994,143.0091,142.6994,142.9338,120479.0
2016-06-27 15:30:00,170.75,170.95,170.65,170.88,89041.0,142.9338,143.1012,142.8501,143.0426,89041.0
2016-06-27 15:35:00,170.86,171.35,170.78,171.32,211007.0,143.0259,143.4361,142.9589,143.4109,211007.0
2016-06-27 15:40:00,171.31,171.42,171.15,171.27,144646.0,143.4026,143.4946,143.2686,143.3691,144646.0
2016-06-27 15:45:00,171.26,171.44,171.2,171.41,191657.0,143.3607,143.5114,143.3105,143.4863,191657.0
2016-06-27 15:50:00,171.4,171.4,171.16,171.24,145751.0,143.4779,143.4779,143.277,143.344,145751.0
2016-06-27 15:55:00,171.24,171.24,171.06,171.18,222257.0,143.344,143.344,143.1933,143.2937,222257.0
2016-06-28 09:30:00,172.85,172.89,172.54,172.65,221709.0,144.6917,144.7252,144.4322,144.5243,221709.0
2016-06-28 09:35:00,172.64,173.03,172.44,173.0,154664.0,144.5159,144.8424,144.3485,144.8173,154664.0
2016-06-28 09:40:00,173.02,173.07,172.9,172.99,82816.0,144.834,144.8759,144.7335,144.8089,82816.0
2016-06-28 09:45:00,172.97,173.16,172.89,173.1,115731.0,144.7921,144.9512,144.7252,144.901,115731.0
2016-06-28 09:50:00,173.12,173.35,173.08,173.26,69589.0,144.9177,145.1102,144.8842,145.0349,69589.0
2016-06-28 09:55:00,173.25,173.3,173.14,173.2,72344.0,145.0265,145.0684,144.9345,144.9847,72344.0
2016-06-28 10:00:00,173.23,173.38,173.19,173.32,86055.0,145.0098,145.1354,144.9763,145.0851,86055.0
2016-06-28 10:05:00,173.31,173.32,173.02,173.02,77279.0,145.0768,145.0851,144.834,144.834,77279.0
2016-06-28 10:10:00,173.03,173.17,173.02,173.12,50696.0,144.8424,144.9596,144.834,144.9177,50696.0
2016-06-28 10:15:00,173.13,173.22,173.06,173.16,36414.0,144.9261,145.0014,144.8675,144.9512,36414.0
2016-06-28 10:20:00,173.19,173.2,172.94,172.98,85076.0,144.9763,144.9847,144.767,144.8005,85076.0
2016-06-28 10:25:00,172.98,173.02,172.86,172.88,57941.0,144.8005,144.834,144.7001,144.7168,57941.0
2016-06-28 10:30:00,172.88,173.06,172.87,172.97,63994.0,144.7168,144.8675,144.7084,144.7921,63994.0
2016-06-28 10:35:00,172.97,172.99,172.71,172.71,53169.0,144.7921,144.8089,144.5745,144.5745,53169.0
2016-06-28 10:40:00,172.72,172.81,172.67,172.81,27943.0,144.5829,144.6582,144.541,144.6582,27943.0
2016-06-28 10:45:00,172.81,172.91,172.75,172.84,46057.0,144.6582,144.7419,144.608,144.6833,46057.0
2016-06-28 10:50:00,172.84,172.91,172.76,172.84,18491.0,144.6833,144.7419,144.6164,144.6833,18491.0
2016-06-28 10:55:00,172.85,172.85,172.57,172.6,39128.0,144.6917,144.6917,144.4573,144.4824,39128.0
2016-06-28 11:00:00,172.6,172.7,172.48,172.48,61268.0,144.4824,144.5661,144.382,144.382,61268.0
2016-06-28 11:05:00,172.5,172.54,172.37,172.39,40823.0,144.3987,144.4322,144.2899,144.3066,40823.0
2016-06-28 11:10:00,172.38,172.59,172.37,172.52,29896.0,144.2983,144.474,144.2899,144.4155,29896.0
2016-06-28 11:15:00,172.53,172.61,172.48,172.56,48517.0,144.4238,144.4908,144.382,144.4489,48517.0
2016-06-28 11:20:00,172.55,172.6,172.36,172.37,23361.0,144.4406,144.4824,144.2815,144.2899,23361.0
2016-06-28 11:25:00,172.38,172.44,172.2,172.26,64047.0,144.2983,144.3485,144.1476,144.1978,64047.0
2016-06-28 11:30:00,172.27,172.37,172.24,172.34,39846.0,144.2062,144.2899,144.1811,144.2648,39846.0
2016-06-28 11:35:00,172.35,172.41,172.3,172.36,16133.0,144.2731,144.3234,144.2313,144.2815,16133.0
2016-06-28 11:40:00,172.36,172.52,172.32,172.49,48828.0,144.2815,144.4155,144.248,144.3903,48828.0
2016-06-28 11:45:00,172.49,172.61,172.48,172.55,53898.0,144.3903,144.4908,144.382,144.4406,53898.0
2016-06-28 11:50:00,172.56,172.67,172.49,172.62,50559.0,144.4489,144.541,144.3903,144.4992,50559.0
2016-06-28 11:55:00,172.63,172.74,172.6,172.69,42837.0,144.5075,144.5996,144.4824,144.5578,42837.0
2016-06-28 12:00:00,172.72,172.73,172.59,172.62,54744.0,144.5829,144.5912,144.474,144.4992,54744.0
2016-06-28 12:05:00,172.6,172.68,172.59,172.6,28959.0,144.4824,144.5494,144.474,144.4824,28959.0
2016-06-28 12:10:00,172.6,172.65,172.59,172.59,31900.0,144.4824,144.5243,144.474,144.474,31900.0
2016-06-28 12:15:00,172.59,172.66,172.56,172.59,20063.0,144.474,144.5326,144.4489,144.474,20063.0
2016-06-28 12:20:00,172.59,172.65,172.56,172.56,9700.0,144.474,144.5243,144.4489,144.4489,9700.0
2016-06-28 12:25:00,172.56,172.6,172.46,172.51,31563.0,144.4489,144.4824,144.3652,144.4071,31563.0
2016-06-28 12:30:00,172.52,172.7,172.51,172.7,18765.0,144.4155,144.5661,144.4071,144.5661,18765.0
2016-06-28 12:35:00,172.7,172.81,172.65,172.8,23368.0,144.5661,144.6582,144.5243,144.6498,23368.0
2016-06-28 12:40:00,172.82,172.9,172.77,172.77,65945.0,144.6666,144.7335,144.6247,144.6247,65945.0
2016-06-28 12:45:00,172.77,172.8,172.61,172.67,23609.0,144.6247,144.6498,144.4908,144.541,23609.0
2016-06-28 12:50:00,172.68,172.78,172.67,172.77,14660.0,144.5494,144.6331,144.541,144.6247,14660.0
2016-06-28 12:55:00,172.79,172.82,172.68,172.74,26905.0,144.6415,144.6666,144.5494,144.5996,26905.0
2016-06-28 13:00:00,172.74,172.75,172.65,172.71,18140.0,144.5996,144.608,144.5243,144.5745,18140.0
2016-06-28 13:05:00,172.72,172.77,172.55,172.6,46064.0,144.5829,144.6247,144.4406,144.4824,46064.0
2016-06-28 13:10:00,172.6,172.75,172.6,172.73,10883.0,144.4824,144.608,144.4824,144.5912,10883.0
2016-06-28 13:15:00,172.73,172.75,172.49,172.57,74201.0,144.5912,144.608,144.3903,144.4573,74201.0
2016-06-28 13:20:00,172.56,172.59,172.42,172.44,41460.0,144.4489,144.474,144.3317,144.3485,41460.0
2016-06-28 13:25:00,172.44,172.59,172.39,172.46,51671.0,144.3485,144.474,144.3066,144.3652,51671.0
2016-06-28 13:30:00,172.46,172.53,172.34,172.4,92202.0,144.3652,144.4238,144.2648,144.315,92202.0
2016-06-28 13:35:00,172.4,172.49,172.39,172.46,19585.0,144.315,144.3903,144.3066,144.3652,19585.0
2016-06-28 13:40:00,172.48,172.57,172.47,172.57,24560.0,144.382,144.4573,144.3736,144.4573,24560.0
2016-06-28 13:45:00,172.57,172.59,172.5,172.54,18232.0,144.4573,144.474,144.3987,144.4322,18232.0
2016-06-28 13:50:00,172.53,172.66,172.5,172.58,11100.0,144.4238,144.5326,144.3987,144.4657,11100.0
2016-06-28 13:55:00,172.58,172.62,172.55,172.58,8075.0,144.4657,144.4992,144.4406,144.4657,8075.0
2016-06-28 14:00:00,172.58,172.67,172.52,172.55,18813.0,144.4657,144.541,144.4155,144.4406,18813.0
2016-06-28 14:05:00,172.56,172.57,172.46,172.47,38006.0,144.4489,144.4573,144.3652,144.3736,38006.0
2016-06-28 14:10:00,172.47,172.55,172.39,172.43,48419.0,144.3736,144.4406,144.3066,144.3401,48419.0
2016-06-28 14:15:00,172.49,172.57,172.46,172.57,25360.0,144.3903,144.4573,144.3652,144.4573,25360.0
2016-06-28 14:20:00,172.56,172.58,172.43,172.45,15063.0,144.4489,144.4657,144.3401,144.3569,15063.0
2016-06-28 14:25:00,172.45,172.59,172.43,172.57,19881.0,144.3569,144.474,144.3401,144.4573,19881.0
2016-06-28 14:30:00,172.59,172.88,172.56,172.83,70342.0,144.474,144.7168,144.4489,144.675,70342.0
2016-06-28 14:35:00,172.82,173.05,172.8,172.99,59519.0,144.6666,144.8591,144.6498,144.8089,59519.0
2016-06-28 14:40:00,172.99,173.04,172.96,173.01,42370.0,144.8089,144.8507,144.7838,144.8256,42370.0
2016-06-28 14:45:00,173.0,173.08,172.99,173.07,117106.0,144.8173,144.8842,144.8089,144.8759,117106.0
2016-06-28 14:50:00,173.07,173.37,173.07,173.32,140376.0,144.8759,145.127,144.8759,145.0851,140376.0
2016-06-28 14:55:00,173.33,173.58,173.33,173.38,93569.0,145.0935,145.3028,145.0935,145.1354,93569.0
2016-06-28 15:00:00,173.39,173.49,173.37,173.37,59366.0,145.1437,145.2274,145.127,145.127,59366.0
2016-06-28 15:05:00,173.38,173.5,173.37,173.38,48135.0,145.1354,145.2358,145.127,145.1354,48135.0
2016-06-28 15:10:00,173.37,173.64,173.36,173.58,90630.0,145.127,145.353,145.1186,145.3028,90630.0
2016-06-28 15:15:00,173.58,173.59,173.35,173.35,84393.0,145.3028,145.3111,145.1102,145.1102,84393.0
2016-06-28 15:20:00,173.35,173.41,173.29,173.31,61516.0,145.1102,145.1605,145.06,145.0768,61516.0
2016-06-28 15:25:00,173.32,173.34,173.13,173.27,124048.0,145.0851,145.1019,144.9261,145.0433,124048.0
2016-06-28 15:30:00,173.28,173.47,173.19,173.27,211746.0,145.0516,145.2107,144.9763,145.0433,211746.0
2016-06-28 15:35:00,173.27,173.53,173.25,173.48,130678.0,145.0433,145.2609,145.0265,145.2191,130678.0
2016-06-28 15:40:00,173.49,173.67,173.49,173.56,304000.0,145.2274,145.3781,145.2274,145.286,304000.0
2016-06-28 15:45:00,173.57,173.75,173.57,173.69,192615.0,145.2944,145.4451,145.2944,145.3949,192615.0
2016-06-28 15:50:00,173.71,173.72,173.52,173.7,129202.0,145.4116,145.42,145.2525,145.4032,129202.0
2016-06-28 15:55:00,173.7,173.84,173.63,173.82,241149.0,145.4032,145.5204,145.3446,145.5037,241149.0
2016-06-29 09:30:00,175.16,175.48,175.1,175.38,110142.0,146.6254,146.8933,146.5752,146.8095,110142.0
2016-06-29 09:35:00,175.38,175.41,175.0,175.24,83590.0,146.8095,146.8347,146.4914,146.6923,83590.0
2016-06-29 09:40:00,175.26,175.29,175.05,175.18,112226.0,146.7091,146.7342,146.5333,146.6421,112226.0
2016-06-29 09:45:00,175.2,175.44,175.15,175.34,106966.0,146.6589,146.8598,146.617,146.7761,106966.0
2016-06-29 09:50:00,175.35,175.44,175.32,175.34,51529.0,146.7844,146.8598,146.7593,146.7761,51529.0
2016-06-29 09:55:00,175.36,175.39,175.2,175.21,61197.0,146.7928,146.8179,146.6589,146.6672,61197.0
2016-06-29 10:00:00,175.2,175.42,175.15,175.23,117615.0,146.6589,146.843,146.617,146.684,117615.0
2016-06-29 10:05:00,175.24,175.35,175.15,175.23,29134.0,146.6923,146.7844,146.617,146.684,29134.0
2016-06-29 10:10:00,175.25,175.49,175.24,175.39,122975.0,146.7007,146.9016,146.6923,146.8179,122975.0
2016-06-29 10:15:00,175.4,175.5,175.36,175.45,51419.0,146.8263,146.91,146.7928,146.8681,51419.0
2016-06-29 10:20:00,175.45,175.58,175.44,175.54,47460.0,146.8681,146.977,146.8598,146.9435,47460.0
2016-06-29 10:25:00,175.55,175.64,175.51,175.54,66693.0,146.9518,147.0272,146.9184,146.9435,66693.0
2016-06-29 10:30:00,175.55,175.74,175.5,175.6,80256.0,146.9518,147.1109,146.91,146.9937,80256.0
2016-06-29 10:35:00,175.61,175.62,175.46,175.5,85416.0,147.0021,147.0104,146.8765,146.91,85416.0
2016-06-29 10:40:00,175.47,175.58,175.42,175.43,45871.0,146.8849,146.977,146.843,146.8514,45871.0
2016-06-29 10:45:00,175.44,175.62,175.44,175.62,71639.0,146.8598,147.0104,146.8598,147.0104,71639.0
2016-06-29 10:50:00,175.62,175.68,175.5,175.52,84007.0,147.0104,147.0607,146.91,146.9267,84007.0
2016-06-29 10:55:00,175.52,175.67,175.52,175.64,30620.0,146.9267,147.0523,146.9267,147.0272,30620.0
2016-06-29 11:00:00,175.67,175.87,175.67,175.85,60138.0,147.0523,147.2197,147.0523,147.203,60138.0
2016-06-29 11:05:00,175.86,175.86,175.74,175.75,35271.0,147.2113,147.2113,147.1109,147.1193,35271.0
2016-06-29 11:10:00,175.75,175.86,175.73,175.83,17101.0,147.1193,147.2113,147.1025,147.1862,17101.0
2016-06-29 11:15:00,175.86,175.92,175.81,175.84,54944.0,147.2113,147.2616,147.1695,147.1946,54944.0
2016-06-29 11:20:00,175.84,175.92,175.8,175.89,69055.0,147.1946,147.2616,147.1611,147.2365,69055.0
2016-06-29 11:25:00,175.9,176.03,175.9,175.98,36952.0,147.2448,147.3537,147.2448,147.3118,36952.0
2016-06-29 11:30:00,176.0,176.1,175.97,176.05,52648.0,147.3285,147.4122,147.3034,147.3704,52648.0
2016-06-29 11:35:00,176.06,176.07,176.0,176.04,53381.0,147.3788,147.3871,147.3285,147.362,53381.0
2016-06-29 11:40:00,176.03,176.08,176.02,176.02,19079.0,147.3537,147.3955,147.3453,147.3453,19079.0
2016-06-29 11:45:00,176.03,176.05,175.92,175.94,25605.0,147.3537,147.3704,147.2616,147.2783,25605.0
2016-06-29 11:50:00,175.94,176.05,175.94,176.05,38988.0,147.2783,147.3704,147.2783,147.3704,38988.0
2016-06-29 11:55:00,176.06,176.23,176.06,176.15,64651.0,147.3788,147.5211,147.3788,147.4541,64651.0
2016-06-29 12:00:00,176.14,176.19,176.11,176.11,17741.0,147.4457,147.4876,147.4206,147.4206,17741.0
2016-06-29 12:05:00,176.09,176.19,176.09,176.18,24110.0,147.4039,147.4876,147.4039,147.4792,24110.0
2016-06-29 12:10:00,176.18,176.24,176.18,176.22,22791.0,147.4792,147.5294,147.4792,147.5127,22791.0
2016-06-29 12:15:00,176.22,176.26,176.18,176.23,23440.0,147.5127,147.5462,147.4792,147.5211,23440.0
2016-06-29 12:20:00,176.22,176.29,176.21,176.28,41434.0,147.5127,147.5713,147.5043,147.5629,41434.0
2016-06-29 12:25:00,176.27,176.35,176.26,176.32,37662.0,147.5546,147.6215,147.5462,147.5964,37662.0
2016-06-29 12:30:00,176.29,176.3,176.1,176.12,32566.0,147.5713,147.5797,147.4122,147.429,32566.0
2016-06-29 12:35:00,176.12,176.2,176.09,176.2,17076.0,147.429,147.496,147.4039,147.496,17076.0
2016-06-29 12:40:00,176.19,176.19,176.08,176.09,13861.0,147.4876,147.4876,147.3955,147.4039,13861.0
2016-06-29 12:45:00,176.08,176.15,176.06,176.09,135535.0,147.3955,147.4541,147.3788,147.4039,135535.0
2016-06-29 12:50:00,176.1,176.14,176.07,176.13,92538.0,147.4122,147.4457,147.3871,147.4374,92538.0
2016-06-29 12:55:00,176.13,176.19,176.09,176.14,218374.0,147.4374,147.4876,147.4039,147.4457,218374.0
2016-06-29 13:00:00,176.15,176.2,176.13,176.17,151866.0,147.4541,147.496,147.4374,147.4708,151866.0
2016-06-29 13:05:00,176.16,176.21,176.01,176.01,129575.0,147.4625,147.5043,147.3369,147.3369,129575.0
2016-06-29 13:10:00,176.01,176.07,175.99,176.06,41675.0,147.3369,147.3871,147.3202,147.3788,41675.0
2016-06-29 13:15:00,176.06,176.15,176.04,176.12,60206.0,147.3788,147.4541,147.362,147.429,60206.0
2016-06-29 13:20:00,176.11,176.22,176.11,176.19,78021.0,147.4206,147.5127,147.4206,147.4876,78021.0
2016-06-29 13:25:00,176.19,176.22,176.11,176.11,51050.0,147.4876,147.5127,147.4206,147.4206,51050.0
2016-06-29 13:30:00,176.12,176.18,176.11,176.13,40742.0,147.429,147.4792,147.4206,147.4374,40742.0
2016-06-29 13:35:00,176.14,176.24,176.12,176.22,50857.0,147.4457,147.5294,147.429,147.5127,50857.0
2016-06-29 13:40:00,176.22,176.26,176.17,176.2,83084.0,147.5127,147.5462,147.4708,147.496,83084.0
2016-06-29 13:45:00,176.19,176.25,176.17,176.18,29778.0,147.4876,147.5378,147.4708,147.4792,29778.0
2016-06-29 13:50:00,176.16,176.21,176.13,176.21,12809.0,147.4625,147.5043,147.4374,147.5043,12809.0
2016-06-29 13:55:00,176.21,176.26,176.2,176.24,30807.0,147.5043,147.5462,147.496,147.5294,30807.0
2016-06-29 14:00:00,176.25,176.37,176.21,176.37,35929.0,147.5378,147.6383,147.5043,147.6383,35929.0
2016-06-29 14:05:00,176.37,176.42,176.29,176.4,20887.0,147.6383,147.6801,147.5713,147.6634,20887.0
2016-06-29 14:10:00,176.41,176.49,176.37,176.47,14977.0,147.6717,147.7387,147.6383,147.722,14977.0
2016-06-29 14:15:00,176.48,176.48,176.34,176.34,37852.0,147.7303,147.7303,147.6132,147.6132,37852.0
2016-06-29 14:20:00,176.36,176.57,176.36,176.52,77269.0,147.6299,147.8057,147.6299,147.7638,77269.0
2016-06-29 14:25:00,176.54,176.54,176.42,176.48,22201.0,147.7806,147.7806,147.6801,147.7303,22201.0
2016-06-29 14:30:00,176.51,176.57,176.48,176.51,21568.0,147.7555,147.8057,147.7303,147.7555,21568.0
2016-06-29 14:35:00,176.53,176.57,176.48,176.48,16546.0,147.7722,147.8057,147.7303,147.7303,16546.0
2016-06-29 14:40:00,176.49,176.57,176.49,176.53,31092.0,147.7387,147.8057,147.7387,147.7722,31092.0
2016-06-29 14:45:00,176.55,176.59,176.41,176.43,157103.0,147.7889,147.8224,147.6717,147.6885,157103.0
2016-06-29 14:50:00,176.44,176.48,176.32,176.4,35791.0,147.6969,147.7303,147.5964,147.6634,35791.0
2016-06-29 14:55:00,176.39,176.58,176.39,176.55,27958.0,147.655,147.8141,147.655,147.7889,27958.0
2016-06-29 15:00:00,176.52,176.67,176.52,176.66,26998.0,147.7638,147.8894,147.7638,147.881,26998.0
2016-06-29 15:05:00,176.67,176.67,176.58,176.65,40357.0,147.8894,147.8894,147.8141,147.8727,40357.0
2016-06-29 15:10:00,176.65,176.74,176.64,176.68,45417.0,147.8727,147.948,147.8643,147.8978,45417.0
2016-06-29 15:15:00,176.68,176.82,176.68,176.77,44725.0,147.8978,148.015,147.8978,147.9731,44725.0
2016-06-29 15:20:00,176.78,176.82,176.64,176.65,88651.0,147.9815,148.015,147.8643,147.8727,88651.0
2016-06-29 15:25:00,176.65,176.79,176.65,176.78,33355.0,147.8727,147.9898,147.8727,147.9815,33355.0
2016-06-29 15:30:00,176.78,176.79,176.59,176.71,80448.0,147.9815,147.9898,147.8224,147.9229,80448.0
2016-06-29 15:35:00,176.72,176.73,176.57,176.57,91804.0,147.9312,147.9396,147.8057,147.8057,91804.0
2016-06-29 15:40:00,176.58,176.64,176.5,176.53,113773.0,147.8141,147.8643,147.7471,147.7722,113773.0
2016-06-29 15:45:00,176.54,176.67,176.5,176.64,138337.0,147.7806,147.8894,147.7471,147.8643,138337.0
2016-06-29 15:50:00,176.62,176.67,176.46,176.56,93311.0,147.8475,147.8894,147.7136,147.7973,93311.0
2016-06-29 15:55:00,176.56,176.69,176.53,176.66,210219.0,147.7973,147.9061,147.7722,147.881,210219.0
2016-06-30 09:30:00,177.05,177.18,176.93,177.07,105444.0,148.2075,148.3163,148.107,148.2242,105444.0
2016-06-30 09:35:00,177.08,177.26,177.02,177.21,102744.0,148.2326,148.3833,148.1824,148.3414,102744.0
2016-06-30 09:40:00,177.2,177.23,177.03,177.14,144740.0,148.3331,148.3582,148.1907,148.2828,144740.0
2016-06-30 09:45:00,177.1,177.25,177.05,177.2,139684.0,148.2493,148.3749,148.2075,148.3331,139684.0
2016-06-30 09:50:00,177.19,177.19,176.93,176.95,107565.0,148.3247,148.3247,148.107,148.1238,107565.0
2016-06-30 09:55:00,176.94,176.99,176.89,176.96,90775.0,148.1154,148.1573,148.0736,148.1322,90775.0
2016-06-30 10:00:00,176.95,177.06,176.93,176.95,41741.0,148.1238,148.2159,148.107,148.1238,41741.0
2016-06-30 10:05:00,176.96,177.02,176.87,177.01,30840.0,148.1322,148.1824,148.0568,148.174,30840.0
2016-06-30 10:10:00,177.01,177.21,177.01,177.21,32991.0,148.174,148.3414,148.174,148.3414,32991.0
2016-06-30 10:15:00,177.23,177.27,177.08,177.13,46572.0,148.3582,148.3916,148.2326,148.2745,46572.0
2016-06-30 10:20:00,177.15,177.21,177.05,177.09,28947.0,148.2912,148.3414,148.2075,148.241,28947.0
2016-06-30 10:25:00,177.09,177.12,176.86,176.96,52117.0,148.241,148.2661,148.0484,148.1322,52117.0
2016-06-30 10:30:00,176.96,177.18,176.95,177.16,32108.0,148.1322,148.3163,148.1238,148.2996,32108.0
2016-06-30 10:35:00,177.17,177.32,177.08,177.27,20438.0,148.3079,148.4335,148.2326,148.3916,20438.0
2016-06-30 10:40:00,177.26,177.4,177.14,177.35,34439.0,148.3833,148.5005,148.2828,148.4586,34439.0
2016-06-30 10:45:00,177.35,177.45,177.33,177.41,20539.0,148.4586,148.5423,148.4419,148.5088,20539.0
2016-06-30 10:50:00,177.42,177.54,177.41,177.41,47003.0,148.5172,148.6177,148.5088,148.5088,47003.0
2016-06-30 10:55:00,177.41,177.56,177.39,177.55,22960.0,148.5088,148.6344,148.4921,148.626,22960.0
2016-06-30 11:00:00,177.55,177.57,177.44,177.53,55813.0,148.626,148.6428,148.534,148.6093,55813.0
2016-06-30 11:05:00,177.55,177.73,177.53,177.73,72129.0,148.626,148.7767,148.6093,148.7767,72129.0
2016-06-30 11:10:00,177.72,177.8,177.6,177.71,96776.0,148.7683,148.8353,148.6679,148.76,96776.0
2016-06-30 11:15:00,177.71,177.75,177.53,177.54,22378.0,148.76,148.7935,148.6093,148.6177,22378.0
2016-06-30 11:20:00,177.54,177.6,177.52,177.57,8348.0,148.6177,148.6679,148.6009,148.6428,8348.0
2016-06-30 11:25:00,177.58,177.8,177.58,177.77,34571.0,148.6511,148.8353,148.6511,148.8102,34571.0
2016-06-30 11:30:00,177.8,177.99,177.79,177.91,179125.0,148.8353,148.9944,148.8269,148.9274,179125.0
2016-06-30 11:35:00,177.9,177.94,177.77,177.83,56385.0,148.919,148.9525,148.8102,148.8604,56385.0
2016-06-30 11:40:00,177.84,177.87,177.72,177.72,48672.0,148.8688,148.8939,148.7683,148.7683,48672.0
2016-06-30 11:45:00,177.72,177.85,177.72,177.85,16020.0,148.7683,148.8772,148.7683,148.8772,16020.0
2016-06-30 11:50:00,177.86,177.88,177.8,177.88,9754.0,148.8855,148.9023,148.8353,148.9023,9754.0
2016-06-30 11:55:00,177.88,178.03,177.88,178.03,56692.0,148.9023,149.0278,148.9023,149.0278,56692.0
2016-06-30 12:00:00,178.01,178.2,178.01,178.08,130024.0,149.0111,149.1701,149.0111,149.0697,130024.0
2016-06-30 12:05:00,178.07,178.13,178.0,178.06,54465.0,149.0613,149.1116,149.0027,149.053,54465.0
2016-06-30 12:10:00,178.07,178.19,178.04,178.18,84345.0,149.0613,149.1618,149.0362,149.1534,84345.0
2016-06-30 12:15:00,178.18,178.39,178.18,178.38,102744.0,149.1534,149.3292,149.1534,149.3208,102744.0
2016-06-30 12:20:00,178.37,178.52,178.34,178.51,89471.0,149.3125,149.438,149.2873,149.4296,89471.0
2016-06-30 12:25:00,178.51,178.58,178.44,178.52,62547.0,149.4296,149.4882,149.371,149.438,62547.0
2016-06-30 12:30:00,178.54,178.59,178.52,178.53,24451.0,149.4548,149.4966,149.438,149.4464,24451.0
2016-06-30 12:35:00,178.51,178.59,178.49,178.55,65870.0,149.4296,149.4966,149.4129,149.4631,65870.0
2016-06-30 12:40:00,178.55,178.58,178.39,178.41,194094.0,149.4631,149.4882,149.3292,149.3459,194094.0
2016-06-30 12:45:00,178.38,178.49,178.38,178.49,23821.0,149.3208,149.4129,149.3208,149.4129,23821.0
2016-06-30 12:50:00,178.5,178.65,178.5,178.6,90680.0,149.4213,149.5468,149.4213,149.505,90680.0
2016-06-30 12:55:00,178.62,178.65,178.54,178.59,33537.0,149.5217,149.5468,149.4548,149.4966,33537.0
2016-06-30 13:00:00,178.6,178.66,178.58,178.63,26751.0,149.505,149.5552,149.4882,149.5301,26751.0
2016-06-30 13:05:00,178.62,178.67,178.55,178.6,33506.0,149.5217,149.5636,149.4631,149.505,33506.0
2016-06-30 13:10:00,178.59,178.59,178.51,178.52,31198.0,149.4966,149.4966,149.4296,149.438,31198.0
2016-06-30 13:15:00,178.56,178.6,178.51,178.51,19175.0,149.4715,149.505,149.4296,149.4296,19175.0
2016-06-30 13:20:00,178.53,178.55,178.41,178.43,33603.0,149.4464,149.4631,149.3459,149.3627,33603.0
2016-06-30 13:25:00,178.43,178.46,178.37,178.46,29014.0,149.3627,149.3878,149.3125,149.3878,29014.0
2016-06-30 13:30:00,178.47,178.49,178.39,178.39,31781.0,149.3962,149.4129,149.3292,149.3292,31781.0
2016-06-30 13:35:00,178.38,178.46,178.38,178.42,13018.0,149.3208,149.3878,149.3208,149.3543,13018.0
2016-06-30 13:40:00,178.44,178.55,178.44,178.55,37473.0,149.371,149.4631,149.371,149.4631,37473.0
2016-06-30 13:45:00,178.56,178.59,178.54,178.56,30466.0,149.4715,149.4966,149.4548,149.4715,30466.0
2016-06-30 13:50:00,178.58,178.6,178.51,178.51,13215.0,149.4882,149.505,149.4296,149.4296,13215.0
2016-06-30 13:55:00,178.52,178.59,178.44,178.58,33640.0,149.438,149.4966,149.371,149.4882,33640.0
2016-06-30 14:00:00,178.58,178.68,178.58,178.68,40432.0,149.4882,149.572,149.4882,149.572,40432.0
2016-06-30 14:05:00,178.68,178.77,178.61,178.76,51707.0,149.572,149.6473,149.5134,149.6389,51707.0
2016-06-30 14:10:00,178.75,178.83,178.75,178.8,49022.0,149.6305,149.6975,149.6305,149.6724,49022.0
2016-06-30 14:15:00,178.81,178.89,178.79,178.86,53947.0,149.6808,149.7477,149.664,149.7226,53947.0
2016-06-30 14:20:00,178.86,178.96,178.86,178.93,29782.0,149.7226,149.8063,149.7226,149.7812,29782.0
2016-06-30 14:25:00,178.92,178.92,178.64,178.67,93224.0,149.7729,149.7729,149.5385,149.5636,93224.0
2016-06-30 14:30:00,178.69,178.75,178.54,178.54,39143.0,149.5803,149.6305,149.4548,149.4548,39143.0
2016-06-30 14:35:00,178.53,178.64,178.53,178.6,53402.0,149.4464,149.5385,149.4464,149.505,53402.0
2016-06-30 14:40:00,178.63,178.74,178.61,178.73,50437.0,149.5301,149.6222,149.5134,149.6138,50437.0
2016-06-30 14:45:00,178.7,178.76,178.68,178.74,21710.0,149.5887,149.6389,149.572,149.6222,21710.0
2016-06-30 14:50:00,178.74,178.86,178.72,178.84,42577.0,149.6222,149.7226,149.6054,149.7059,42577.0
2016-06-30 14:55:00,178.84,178.93,178.78,178.82,61992.0,149.7059,149.7812,149.6557,149.6891,61992.0
2016-06-30 15:00:00,178.85,178.91,178.77,178.81,41082.0,149.7143,149.7645,149.6473,149.6808,41082.0
2016-06-30 15:05:00,178.83,178.89,178.79,178.8,33793.0,149.6975,149.7477,149.664,149.6724,33793.0
2016-06-30 15:10:00,178.78,178.79,178.63,178.68,34611.0,149.6557,149.664,149.5301,149.572,34611.0
2016-06-30 15:15:00,178.68,178.69,178.51,178.57,80901.0,149.572,149.5803,149.4296,149.4799,80901.0
2016-06-30 15:20:00,178.58,178.64,178.51,178.61,25131.0,149.4882,149.5385,149.4296,149.5134,25131.0
2016-06-30 15:25:00,178.62,178.84,178.61,178.83,29045.0,149.5217,149.7059,149.5134,149.6975,29045.0
2016-06-30 15:30:00,178.84,178.89,178.76,178.87,46660.0,149.7059,149.7477,149.6389,149.731,46660.0
2016-06-30 15:35:00,178.88,178.91,178.68,178.74,46982.0,149.7394,149.7645,149.572,149.6222,46982.0
2016-06-30 15:40:00,178.75,178.78,178.53,178.55,99375.0,149.6305,149.6557,149.4464,149.4631,99375.0
2016-06-30 15:45:00,178.55,178.6,178.46,178.51,101160.0,149.4631,149.505,149.3878,149.4296,101160.0
2016-06-30 15:50:00,178.51,178.77,178.51,178.77,156972.0,149.4296,149.6473,149.4296,149.6473,156972.0
2016-06-30 15:55:00,178.77,179.08,178.66,179.06,390215.0,149.6473,149.9068,149.5552,149.89,390215.0
2016-07-01 09:30:00,178.78,179.15,178.78,179.13,189154.0,149.6557,149.9654,149.6557,149.9486,189154.0
2016-07-01 09:35:00,179.14,179.29,179.13,179.29,188968.0,149.957,150.0826,149.9486,150.0826,188968.0
2016-07-01 09:40:00,179.3,179.4,179.2,179.37,84679.0,150.091,150.1747,150.0072,150.1495,84679.0
2016-07-01 09:45:00,179.38,179.41,179.3,179.35,74472.0,150.1579,150.183,150.091,150.1328,74472.0
2016-07-01 09:50:00,179.36,179.48,179.35,179.35,85318.0,150.1412,150.2416,150.1328,150.1328,85318.0
2016-07-01 09:55:00,179.35,179.49,179.33,179.42,89991.0,150.1328,150.25,150.1161,150.1914,89991.0
2016-07-01 10:00:00,179.44,179.61,179.42,179.59,206471.0,150.2081,150.3504,150.1914,150.3337,206471.0
2016-07-01 10:05:00,179.57,179.65,179.49,179.51,81687.0,150.317,150.3839,150.25,150.2667,81687.0
2016-07-01 10:10:00,179.52,179.56,179.42,179.56,68852.0,150.2751,150.3086,150.1914,150.3086,68852.0
2016-07-01 10:15:00,179.54,179.63,179.54,179.62,58826.0,150.2919,150.3672,150.2919,150.3588,58826.0
2016-07-01 10:20:00,179.62,179.69,179.61,179.62,50734.0,150.3588,150.4174,150.3504,150.3588,50734.0
2016-07-01 10:25:00,179.63,179.71,179.61,179.69,48227.0,150.3672,150.4342,150.3504,150.4174,48227.0
2016-07-01 10:30:00,179.7,179.71,179.6,179.64,49740.0,150.4258,150.4342,150.3421,150.3756,49740.0
2016-07-01 10:35:00,179.64,179.76,179.64,179.75,67790.0,150.3756,150.476,150.3756,150.4676,67790.0
2016-07-01 10:40:00,179.75,179.8,179.72,179.78,46996.0,150.4676,150.5095,150.4425,150.4928,46996.0
2016-07-01 10:45:00,179.79,179.8,179.65,179.65,47055.0,150.5011,150.5095,150.3839,150.3839,47055.0
2016-07-01 10:50:00,179.65,179.73,179.64,179.71,55650.0,150.3839,150.4509,150.3756,150.4342,55650.0
2016-07-01 10:55:00,179.7,179.73,179.66,179.66,45557.0,150.4258,150.4509,150.3923,150.3923,45557.0
2016-07-01 11:00:00,179.65,179.7,179.58,179.67,43065.0,150.3839,150.4258,150.3253,150.4007,43065.0
2016-07-01 11:05:00,179.66,179.73,179.54,179.57,69243.0,150.3923,150.4509,150.2919,150.317,69243.0
2016-07-01 11:10:00,179.57,179.59,179.48,179.56,48055.0,150.317,150.3337,150.2416,150.3086,48055.0
2016-07-01 11:15:00,179.57,179.58,179.49,179.5,27655.0,150.317,150.3253,150.25,150.2584,27655.0
2016-07-01 11:20:00,179.52,179.57,179.37,179.39,35350.0,150.2751,150.317,150.1495,150.1663,35350.0
2016-07-01 11:25:00,179.37,179.48,179.36,179.43,32171.0,150.1495,150.2416,150.1412,150.1998,32171.0
2016-07-01 11:30:00,179.44,179.49,179.37,179.45,34817.0,150.2081,150.25,150.1495,150.2165,34817.0
2016-07-01 11:35:00,179.45,179.45,179.32,179.35,18889.0,150.2165,150.2165,150.1077,150.1328,18889.0
2016-07-01 11:40:00,179.35,179.42,179.33,179.4,26622.0,150.1328,150.1914,150.1161,150.1747,26622.0
2016-07-01 11:45:00,179.43,179.46,179.37,179.46,33682.0,150.1998,150.2249,150.1495,150.2249,33682.0
2016-07-01 11:50:00,179.46,179.49,179.41,179.45,19317.0,150.2249,150.25,150.183,150.2165,19317.0
2016-07-01 11:55:00,179.46,179.56,179.45,179.55,28187.0,150.2249,150.3086,150.2165,150.3002,28187.0
2016-07-01 12:00:00,179.56,179.61,179.5,179.5,24247.0,150.3086,150.3504,150.2584,150.2584,24247.0
2016-07-01 12:05:00,179.52,179.56,179.43,179.44,53832.0,150.2751,150.3086,150.1998,150.2081,53832.0
2016-07-01 12:10:00,179.46,179.47,179.39,179.42,25982.0,150.2249,150.2333,150.1663,150.1914,25982.0
2016-07-01 12:15:00,179.43,179.46,179.41,179.45,13336.0,150.1998,150.2249,150.183,150.2165,13336.0
2016-07-01 12:20:00,179.45,179.45,179.29,179.3,21261.0,150.2165,150.2165,150.0826,150.091,21261.0
2016-07-01 12:25:00,179.31,179.32,179.19,179.27,40130.0,150.0993,150.1077,149.9989,150.0658,40130.0
2016-07-01 12:30:00,179.25,179.35,179.22,179.33,49779.0,150.0491,150.1328,150.024,150.1161,49779.0
2016-07-01 12:35:00,179.32,179.4,179.29,179.3,21711.0,150.1077,150.1747,150.0826,150.091,21711.0
2016-07-01 12:40:00,179.29,179.4,179.25,179.38,10364.0,150.0826,150.1747,150.0491,150.1579,10364.0
2016-07-01 12:45:00,179.39,179.39,179.31,179.31,5719.0,150.1663,150.1663,150.0993,150.0993,5719.0
2016-07-01 12:50:00,179.3,179.39,179.25,179.37,24623.0,150.091,150.1663,150.0491,150.1495,24623.0
2016-07-01 12:55:00,179.38,179.42,179.34,179.38,24996.0,150.1579,150.1914,150.1244,150.1579,24996.0
2016-07-01 13:00:00,179.38,179.5,179.37,179.47,32050.0,150.1579,150.2584,150.1495,150.2333,32050.0
2016-07-01 13:05:00,179.47,179.55,179.45,179.48,44845.0,150.2333,150.3002,150.2165,150.2416,44845.0
2016-07-01 13:10:00,179.49,179.55,179.45,179.48,10730.0,150.25,150.3002,150.2165,150.2416,10730.0
2016-07-01 13:15:00,179.46,179.47,179.42,179.42,12713.0,150.2249,150.2333,150.1914,150.1914,12713.0
2016-07-01 13:20:00,179.43,179.43,179.32,179.33,19965.0,150.1998,150.1998,150.1077,150.1161,19965.0
2016-07-01 13:25:00,179.33,179.35,179.19,179.2,28973.0,150.1161,150.1328,149.9989,150.0072,28973.0
2016-07-01 13:30:00,179.18,179.28,179.12,179.27,43127.0,149.9905,150.0742,149.9403,150.0658,43127.0
2016-07-01 13:35:00,179.28,179.28,179.15,179.18,12947.0,150.0742,150.0742,149.9654,149.9905,12947.0
2016-07-01 13:40:00,179.19,179.28,179.17,179.27,28758.0,149.9989,150.0742,149.9821,150.0658,28758.0
2016-07-01 13:45:00,179.26,179.31,179.2,179.3,9348.0,150.0575,150.0993,150.0072,150.091,9348.0
2016-07-01 13:50:00,179.31,179.31,179.24,179.26,11692.0,150.0993,150.0993,150.0407,150.0575,11692.0
2016-07-01 13:55:00,179.27,179.32,179.26,179.3,21863.0,150.0658,150.1077,150.0575,150.091,21863.0
2016-07-01 14:00:00,179.31,179.35,179.23,179.32,14732.0,150.0993,150.1328,150.0324,150.1077,14732.0
2016-07-01 14:05:00,179.31,179.33,179.23,179.29,50498.0,150.0993,150.1161,150.0324,150.0826,50498.0
2016-07-01 14:10:00,179.28,179.38,179.24,179.25,22882.0,150.0742,150.1579,150.0407,150.0491,22882.0
2016-07-01 14:15:00,179.27,179.28,179.2,179.25,13198.0,150.0658,150.0742,150.0072,150.0491,13198.0
2016-07-01 14:20:00,179.26,179.31,179.26,179.26,24774.0,150.0575,150.0993,150.0575,150.0575,24774.0
2016-07-01 14:25:00,179.28,179.32,179.18,179.26,27165.0,150.0742,150.1077,149.9905,150.0575,27165.0
2016-07-01 14:30:00,179.25,179.3,179.18,179.18,14226.0,150.0491,150.091,149.9905,149.9905,14226.0
2016-07-01 14:35:00,179.19,179.25,179.16,179.19,18594.0,149.9989,150.0491,149.9738,149.9989,18594.0
2016-07-01 14:40:00,179.19,179.22,179.07,179.07,22820.0,149.9989,150.024,149.8984,149.8984,22820.0
2016-07-01 14:45:00,179.08,179.13,179.06,179.1,33878.0,149.9068,149.9486,149.89,149.9235,33878.0
2016-07-01 14:50:00,179.11,179.16,179.09,179.09,24474.0,149.9319,149.9738,149.9152,149.9152,24474.0
2016-07-01 14:55:00,179.08,179.24,179.07,179.24,39045.0,149.9068,150.0407,149.8984,150.0407,39045.0
2016-07-01 15:00:00,179.25,179.31,179.22,179.22,33937.0,150.0491,150.0993,150.024,150.024,33937.0
2016-07-01 15:05:00,179.23,179.48,179.23,179.41,71769.0,150.0324,150.2416,150.0324,150.183,71769.0
2016-07-01 15:10:00,179.41,179.5,179.41,179.42,30324.0,150.183,150.2584,150.183,150.1914,30324.0
2016-07-01 15:15:00,179.43,179.5,179.43,179.47,35133.0,150.1998,150.2584,150.1998,150.2333,35133.0
2016-07-01 15:20:00,179.48,179.49,179.37,179.37,38400.0,150.2416,150.25,150.1495,150.1495,38400.0
2016-07-01 15:25:00,179.38,179.47,179.35,179.43,46829.0,150.1579,150.2333,150.1328,150.1998,46829.0
2016-07-01 15:30:00,179.42,179.52,179.39,179.43,44306.0,150.1914,150.2751,150.1663,150.1998,44306.0
2016-07-01 15:35:00,179.4,179.47,179.15,179.23,47285.0,150.1747,150.2333,149.9654,150.0324,47285.0
2016-07-01 15:40:00,179.23,179.39,179.23,179.35,24312.0,150.0324,150.1663,150.0324,150.1328,24312.0
2016-07-01 15:45:00,179.34,179.39,179.26,179.3,51257.0,150.1244,150.1663,150.0575,150.091,51257.0
2016-07-01 15:50:00,179.31,179.41,179.31,179.37,74211.0,150.0993,150.183,150.0993,150.1495,74211.0
2016-07-01 15:55:00,179.36,179.5,179.25,179.25,267629.0,150.1412,150.2584,150.0491,150.0491,267629.0
2016-07-05 09:30:00,178.58,178.68,178.41,178.49,82726.0,149.4882,149.572,149.3459,149.4129,82726.0
2016-07-05 09:35:00,178.48,178.58,178.42,178.49,109682.0,149.4045,149.4882,149.3543,149.4129,109682.0
2016-07-05 09:40:00,178.49,178.54,178.37,178.44,81677.0,149.4129,149.4548,149.3125,149.371,81677.0
2016-07-05 09:45:00,178.41,178.42,178.13,178.16,163828.0,149.3459,149.3543,149.1116,149.1367,163828.0
2016-07-05 09:50:00,178.16,178.26,178.11,178.23,51149.0,149.1367,149.2204,149.0948,149.1953,51149.0
2016-07-05 09:55:00,178.23,178.35,178.14,178.31,38519.0,149.1953,149.2957,149.1199,149.2622,38519.0
2016-07-05 10:00:00,178.31,178.31,178.19,178.25,13195.0,149.2622,149.2622,149.1618,149.212,13195.0
2016-07-05 10:05:00,178.25,178.25,178.09,178.13,61737.0,149.212,149.212,149.0781,149.1116,61737.0
2016-07-05 10:10:00,178.13,178.21,178.03,178.16,62003.0,149.1116,149.1785,149.0278,149.1367,62003.0
2016-07-05 10:15:00,178.15,178.22,178.11,178.14,38138.0,149.1283,149.1869,149.0948,149.1199,38138.0
2016-07-05 10:20:00,178.13,178.27,178.05,178.26,53394.0,149.1116,149.2287,149.0446,149.2204,53394.0
2016-07-05 10:25:00,178.26,178.28,178.06,178.27,33377.0,149.2204,149.2371,149.053,149.2287,33377.0
2016-07-05 10:30:00,178.26,178.43,178.25,178.42,85083.0,149.2204,149.3627,149.212,149.3543,85083.0
2016-07-05 10:35:00,178.41,178.42,178.28,178.42,37464.0,149.3459,149.3543,149.2371,149.3543,37464.0
2016-07-05 10:40:00,178.4,178.62,178.4,178.48,131780.0,149.3376,149.5217,149.3376,149.4045,131780.0
2016-07-05 10:45:00,178.46,178.46,178.33,178.33,58521.0,149.3878,149.3878,149.279,149.279,58521.0
2016-07-05 10:50:00,178.34,178.34,178.25,178.27,14965.0,149.2873,149.2873,149.212,149.2287,14965.0
2016-07-05 10:55:00,178.26,178.42,178.26,178.33,18754.0,149.2204,149.3543,149.2204,149.279,18754.0
2016-07-05 11:00:00,178.31,178.34,178.17,178.22,21896.0,149.2622,149.2873,149.145,149.1869,21896.0
2016-07-05 11:05:00,178.21,178.29,178.11,178.22,42184.0,149.1785,149.2455,149.0948,149.1869,42184.0
2016-07-05 11:10:00,178.22,178.22,177.96,178.03,63140.0,149.1869,149.1869,148.9692,149.0278,63140.0
2016-07-05 11:15:00,178.04,178.43,178.04,178.36,62771.0,149.0362,149.3627,149.0362,149.3041,62771.0
2016-07-05 11:20:00,178.34,178.41,178.27,178.32,12220.0,149.2873,149.3459,149.2287,149.2706,12220.0
2016-07-05 11:25:00,178.37,178.37,178.24,178.27,20109.0,149.3125,149.3125,149.2036,149.2287,20109.0
2016-07-05 11:30:00,178.24,178.28,178.16,178.19,17829.0,149.2036,149.2371,149.1367,149.1618,17829.0
2016-07-05 11:35:00,178.2,178.26,178.14,178.26,5359.0,149.1701,149.2204,149.1199,149.2204,5359.0
2016-07-05 11:40:00,178.26,178.26,178.12,178.14,12337.0,149.2204,149.2204,149.1032,149.1199,12337.0
2016-07-05 11:45:00,178.11,178.14,178.07,178.11,21883.0,149.0948,149.1199,149.0613,149.0948,21883.0
2016-07-05 11:50:00,178.1,178.13,178.02,178.11,22025.0,149.0864,149.1116,149.0195,149.0948,22025.0
2016-07-05 11:55:00,178.08,178.11,178.03,178.11,9391.0,149.0697,149.0948,149.0278,149.0948,9391.0
2016-07-05 12:00:00,178.12,178.14,178.08,178.12,18002.0,149.1032,149.1199,149.0697,149.1032,18002.0
2016-07-05 12:05:00,178.11,178.12,178.04,178.04,9520.0,149.0948,149.1032,149.0362,149.0362,9520.0
2016-07-05 12:10:00,178.02,178.05,177.99,177.99,9753.0,149.0195,149.0446,148.9944,148.9944,9753.0
2016-07-05 12:15:00,177.99,178.12,177.99,178.12,25590.0,148.9944,149.1032,148.9944,149.1032,25590.0
2016-07-05 12:20:00,178.11,178.19,178.09,178.17,9441.0,149.0948,149.1618,149.0781,149.145,9441.0
2016-07-05 12:25:00,178.19,178.26,178.15,178.22,18508.0,149.1618,149.2204,149.1283,149.1869,18508.0
2016-07-05 12:30:00,178.22,178.24,178.16,178.19,6271.0,149.1869,149.2036,149.1367,149.1618,6271.0
2016-07-05 12:35:00,178.18,178.2,178.05,178.08,20317.0,149.1534,149.1701,149.0446,149.0697,20317.0
2016-07-05 12:40:00,178.1,178.11,178.04,178.06,4989.0,149.0864,149.0948,149.0362,149.053,4989.0
2016-07-05 12:45:00,178.07,178.14,178.05,178.1,4885.0,149.0613,149.1199,149.0446,149.0864,4885.0
2016-07-05 12:50:00,178.1,178.1,177.94,177.98,51469.0,149.0864,149.0864,148.9525,148.986,51469.0
2016-07-05 12:55:00,177.98,178.07,177.95,178.04,6738.0,148.986,149.0613,148.9609,149.0362,6738.0
2016-07-05 13:00:00,178.04,178.04,177.96,178.02,10900.0,149.0362,149.0362,148.9692,149.0195,10900.0
2016-07-05 13:05:00,178.01,178.09,177.92,178.07,3800.0,149.0111,149.0781,148.9358,149.0613,3800.0
2016-07-05 13:10:00,178.06,178.08,177.99,178.0,4330.0,149.053,149.0697,148.9944,149.0027,4330.0
2016-07-05 13:15:00,177.99,178.02,177.9,177.91,10468.0,148.9944,149.0195,148.919,148.9274,10468.0
2016-07-05 13:20:00,177.92,177.97,177.88,177.96,6470.0,148.9358,148.9776,148.9023,148.9692,6470.0
2016-07-05 13:25:00,177.95,177.97,177.89,177.89,6568.0,148.9609,148.9776,148.9106,148.9106,6568.0
2016-07-05 13:30:00,177.87,177.91,177.83,177.85,25626.0,148.8939,148.9274,148.8604,148.8772,25626.0
2016-07-05 13:35:00,177.88,177.89,177.77,177.78,18803.0,148.9023,148.9106,148.8102,148.8186,18803.0
2016-07-05 13:40:00,177.79,177.8,177.73,177.74,10796.0,148.8269,148.8353,148.7767,148.7851,10796.0
2016-07-05 13:45:00,177.75,177.79,177.66,177.76,33363.0,148.7935,148.8269,148.7181,148.8018,33363.0
2016-07-05 13:50:00,177.76,177.78,177.69,177.7,8032.0,148.8018,148.8186,148.7432,148.7516,8032.0
2016-07-05 13:55:00,177.69,177.81,177.69,177.8,6826.0,148.7432,148.8437,148.7432,148.8353,6826.0
2016-07-05 14:00:00,177.78,177.96,177.76,177.92,39354.0,148.8186,148.9692,148.8018,148.9358,39354.0
2016-07-05 14:05:00,177.92,177.93,177.86,177.9,34247.0,148.9358,148.9441,148.8855,148.919,34247.0
2016-07-05 14:10:00,177.9,178.05,177.9,178.03,44078.0,148.919,149.0446,148.919,149.0278,44078.0
2016-07-05 14:15:00,178.03,178.12,177.98,177.99,58690.0,149.0278,149.1032,148.986,148.9944,58690.0
2016-07-05 14:20:00,178.0,178.03,177.93,177.97,15327.0,149.0027,149.0278,148.9441,148.9776,15327.0
2016-07-05 14:25:00,177.94,177.96,177.86,177.92,8323.0,148.9525,148.9692,148.8855,148.9358,8323.0
2016-07-05 14:30:00,177.92,177.99,177.87,177.99,9512.0,148.9358,148.9944,148.8939,148.9944,9512.0
2016-07-05 14:35:00,178.0,178.0,177.89,177.93,6600.0,149.0027,149.0027,148.9106,148.9441,6600.0
2016-07-05 14:40:00,177.91,177.93,177.82,177.87,11570.0,148.9274,148.9441,148.8521,148.8939,11570.0
2016-07-05 14:45:00,177.9,177.94,177.77,177.82,34487.0,148.919,148.9525,148.8102,148.8521,34487.0
2016-07-05 14:50:00,177.8,177.88,177.72,177.84,38020.0,148.8353,148.9023,148.7683,148.8688,38020.0
2016-07-05 14:55:00,177.81,177.94,177.78,177.91,39908.0,148.8437,148.9525,148.8186,148.9274,39908.0
2016-07-05 15:00:00,177.9,178.04,177.86,178.04,33450.0,148.919,149.0362,148.8855,149.0362,33450.0
2016-07-05 15:05:00,178.04,178.05,177.91,177.98,32924.0,149.0362,149.0446,148.9274,148.986,32924.0
2016-07-05 15:10:00,177.98,178.06,177.97,177.97,34009.0,148.986,149.053,148.9776,148.9776,34009.0
2016-07-05 15:15:00,177.95,178.11,177.93,178.07,51395.0,148.9609,149.0948,148.9441,149.0613,51395.0
2016-07-05 15:20:00,178.08,178.1,178.02,178.07,25454.0,149.0697,149.0864,149.0195,149.0613,25454.0
2016-07-05 15:25:00,178.07,178.15,178.07,178.09,26611.0,149.0613,149.1283,149.0613,149.0781,26611.0
2016-07-05 15:30:00,178.07,178.33,178.04,178.29,81228.0,149.0613,149.279,149.0362,149.2455,81228.0
2016-07-05 15:35:00,178.31,178.33,178.25,178.28,27604.0,149.2622,149.279,149.212,149.2371,27604.0
2016-07-05 15:40:00,178.28,178.41,178.26,178.39,48998.0,149.2371,149.3459,149.2204,149.3292,48998.0
2016-07-05 15:45:00,178.39,178.47,178.35,178.39,107862.0,149.3292,149.3962,149.2957,149.3292,107862.0
2016-07-05 15:50:00,178.4,178.41,178.25,178.29,102264.0,149.3376,149.3459,149.212,149.2455,102264.0
2016-07-05 15:55:00,178.29,178.29,178.15,178.19,269025.0,149.2455,149.2455,149.1283,149.1618,269025.0
2016-07-06 09:30:00,177.61,177.84,177.48,177.51,104738.0,148.6763,148.8688,148.5674,148.5926,104738.0
2016-07-06 09:35:00,177.49,177.55,177.37,177.51,57486.0,148.5758,148.626,148.4754,148.5926,57486.0
2016-07-06 09:40:00,177.44,177.48,177.35,177.42,55152.0,148.534,148.5674,148.4586,148.5172,55152.0
2016-07-06 09:45:00,177.4,177.54,177.33,177.42,85359.0,148.5005,148.6177,148.4419,148.5172,85359.0
2016-07-06 09:50:00,177.41,177.58,177.4,177.55,56654.0,148.5088,148.6511,148.5005,148.626,56654.0
2016-07-06 09:55:00,177.57,177.64,177.55,177.56,35593.0,148.6428,148.7014,148.626,148.6344,35593.0
2016-07-06 10:00:00,177.56,178.02,177.56,177.87,165928.0,148.6344,149.0195,148.6344,148.8939,165928.0
2016-07-06 10:05:00,177.87,177.87,177.47,177.59,137742.0,148.8939,148.8939,148.5591,148.6595,137742.0
2016-07-06 10:10:00,177.59,177.66,177.52,177.66,49865.0,148.6595,148.7181,148.6009,148.7181,49865.0
2016-07-06 10:15:00,177.61,177.65,177.18,177.23,107751.0,148.6763,148.7097,148.3163,148.3582,107751.0
2016-07-06 10:20:00,177.24,177.34,177.22,177.34,45601.0,148.3665,148.4502,148.3498,148.4502,45601.0
2016-07-06 10:25:00,177.32,177.37,177.06,177.09,50877.0,148.4335,148.4754,148.2159,148.241,50877.0
2016-07-06 10:30:00,177.08,177.17,176.96,177.13,71011.0,148.2326,148.3079,148.1322,148.2745,71011.0
2016-07-06 10:35:00,177.13,177.3,177.05,177.29,26686.0,148.2745,148.4168,148.2075,148.4084,26686.0
2016-07-06 10:40:00,177.29,177.34,177.22,177.26,15018.0,148.4084,148.4502,148.3498,148.3833,15018.0
2016-07-06 10:45:00,177.25,177.31,177.11,177.25,72287.0,148.3749,148.4251,148.2577,148.3749,72287.0
2016-07-06 10:50:00,177.24,177.6,177.24,177.6,76250.0,148.3665,148.6679,148.3665,148.6679,76250.0
2016-07-06 10:55:00,177.63,177.7,177.52,177.7,41234.0,148.693,148.7516,148.6009,148.7516,41234.0
2016-07-06 11:00:00,177.72,177.86,177.71,177.8,35086.0,148.7683,148.8855,148.76,148.8353,35086.0
2016-07-06 11:05:00,177.84,178.0,177.84,177.93,113246.0,148.8688,149.0027,148.8688,148.9441,113246.0
2016-07-06 11:10:00,177.94,178.18,177.94,177.98,75442.0,148.9525,149.1534,148.9525,148.986,75442.0
2016-07-06 11:15:00,177.98,178.13,177.98,178.03,35237.0,148.986,149.1116,148.986,149.0278,35237.0
2016-07-06 11:20:00,178.03,178.09,177.91,177.96,38968.0,149.0278,149.0781,148.9274,148.9692,38968.0
2016-07-06 11:25:00,177.96,178.07,177.88,177.89,26325.0,148.9692,149.0613,148.9023,148.9106,26325.0
2016-07-06 11:30:00,177.89,178.07,177.89,177.91,36684.0,148.9106,149.0613,148.9106,148.9274,36684.0
2016-07-06 11:35:00,177.91,178.06,177.91,178.04,33686.0,148.9274,149.053,148.9274,149.0362,33686.0
2016-07-06 11:40:00,178.04,178.12,177.98,178.07,31293.0,149.0362,149.1032,148.986,149.0613,31293.0
2016-07-06 11:45:00,178.05,178.11,177.98,178.05,36378.0,149.0446,149.0948,148.986,149.0446,36378.0
2016-07-06 11:50:00,178.05,178.23,177.99,178.17,93829.0,149.0446,149.1953,148.9944,149.145,93829.0
2016-07-06 11:55:00,178.17,178.27,178.17,178.23,110722.0,149.145,149.2287,149.145,149.1953,110722.0
2016-07-06 12:00:00,178.24,178.57,178.24,178.56,98878.0,149.2036,149.4799,149.2036,149.4715,98878.0
2016-07-06 12:05:00,178.56,178.62,178.53,178.53,85123.0,149.4715,149.5217,149.4464,149.4464,85123.0
2016-07-06 12:10:00,178.54,178.55,178.39,178.39,84623.0,149.4548,149.4631,149.3292,149.3292,84623.0
2016-07-06 12:15:00,178.39,178.52,178.39,178.48,44901.0,149.3292,149.438,149.3292,149.4045,44901.0
2016-07-06 12:20:00,178.49,178.61,178.45,178.5,60912.0,149.4129,149.5134,149.3794,149.4213,60912.0
2016-07-06 12:25:00,178.5,178.56,178.48,178.54,51895.0,149.4213,149.4715,149.4045,149.4548,51895.0
2016-07-06 12:30:00,178.57,178.57,178.48,178.56,36125.0,149.4799,149.4799,149.4045,149.4715,36125.0
2016-07-06 12:35:00,178.57,178.64,178.46,178.5,98633.0,149.4799,149.5385,149.3878,149.4213,98633.0
2016-07-06 12:40:00,178.51,178.63,178.51,178.56,61932.0,149.4296,149.5301,149.4296,149.4715,61932.0
2016-07-06 12:45:00,178.56,178.56,178.41,178.42,50082.0,149.4715,149.4715,149.3459,149.3543,50082.0
2016-07-06 12:50:00,178.44,178.6,178.42,178.6,59112.0,149.371,149.505,149.3543,149.505,59112.0
2016-07-06 12:55:00,178.6,178.75,178.57,178.75,72375.0,149.505,149.6305,149.4799,149.6305,72375.0
2016-07-06 13:00:00,178.75,178.87,178.74,178.8,103715.0,149.6305,149.731,149.6222,149.6724,103715.0
2016-07-06 13:05:00,178.81,178.86,178.77,178.8,64363.0,149.6808,149.7226,149.6473,149.6724,64363.0
2016-07-06 13:10:00,178.8,178.83,178.69,178.71,58309.0,149.6724,149.6975,149.5803,149.5971,58309.0
2016-07-06 13:15:00,178.71,178.79,178.7,178.76,61046.0,149.5971,149.664,149.5887,149.6389,61046.0
2016-07-06 13:20:00,178.77,178.82,178.65,178.66,66293.0,149.6473,149.6891,149.5468,149.5552,66293.0
2016-07-06 13:25:00,178.67,178.68,178.6,178.67,59136.0,149.5636,149.572,149.505,149.5636,59136.0
2016-07-06 13:30:00,178.67,178.74,178.65,178.66,49677.0,149.5636,149.6222,149.5468,149.5552,49677.0
2016-07-06 13:35:00,178.65,178.73,178.65,178.69,57635.0,149.5468,149.6138,149.5468,149.5803,57635.0
2016-07-06 13:40:00,178.68,178.71,178.58,178.58,45155.0,149.572,149.5971,149.4882,149.4882,45155.0
2016-07-06 13:45:00,178.58,178.59,178.52,178.53,48078.0,149.4882,149.4966,149.438,149.4464,48078.0
2016-07-06 13:50:00,178.53,178.7,178.53,178.64,65481.0,149.4464,149.5887,149.4464,149.5385,65481.0
2016-07-06 13:55:00,178.65,178.67,178.59,178.61,29814.0,149.5468,149.5636,149.4966,149.5134,29814.0
2016-07-06 14:00:00,178.62,178.8,178.42,178.64,88408.0,149.5217,149.6724,149.3543,149.5385,88408.0
2016-07-06 14:05:00,178.65,178.79,178.64,178.74,56201.0,149.5468,149.664,149.5385,149.6222,56201.0
2016-07-06 14:10:00,178.76,178.81,178.54,178.54,67788.0,149.6389,149.6808,149.4548,149.4548,67788.0
2016-07-06 14:15:00,178.54,178.72,178.37,178.72,99202.0,149.4548,149.6054,149.3125,149.6054,99202.0
2016-07-06 14:20:00,178.73,178.77,178.58,178.61,60577.0,149.6138,149.6473,149.4882,149.5134,60577.0
2016-07-06 14:25:00,178.61,178.66,178.51,178.57,46159.0,149.5134,149.5552,149.4296,149.4799,46159.0
2016-07-06 14:30:00,178.59,178.7,178.56,178.69,42091.0,149.4966,149.5887,149.4715,149.5803,42091.0
2016-07-06 14:35:00,178.71,178.92,178.66,178.89,55440.0,149.5971,149.7729,149.5552,149.7477,55440.0
2016-07-06 14:40:00,178.88,178.95,178.81,178.84,64232.0,149.7394,149.798,149.6808,149.7059,64232.0
2016-07-06 14:45:00,178.84,178.89,178.71,178.72,107030.0,149.7059,149.7477,149.5971,149.6054,107030.0
2016-07-06 14:50:00,178.74,178.91,178.72,178.9,57602.0,149.6222,149.7645,149.6054,149.7561,57602.0
2016-07-06 14:55:00,178.93,179.02,178.92,178.98,66289.0,149.7812,149.8566,149.7729,149.8231,66289.0
2016-07-06 15:00:00,178.99,179.02,178.9,179.01,78916.0,149.8315,149.8566,149.7561,149.8482,78916.0
2016-07-06 15:05:00,179.01,179.01,178.88,178.96,50042.0,149.8482,149.8482,149.7394,149.8063,50042.0
2016-07-06 15:10:00,178.97,179.01,178.9,178.91,47865.0,149.8147,149.8482,149.7561,149.7645,47865.0
2016-07-06 15:15:00,178.9,178.99,178.9,178.9,44504.0,149.7561,149.8315,149.7561,149.7561,44504.0
2016-07-06 15:20:00,178.9,178.91,178.71,178.72,54690.0,149.7561,149.7645,149.5971,149.6054,54690.0
2016-07-06 15:25:00,178.72,178.76,178.67,178.69,66762.0,149.6054,149.6389,149.5636,149.5803,66762.0
2016-07-06 15:30:00,178.68,178.74,178.67,178.71,72560.0,149.572,149.6222,149.5636,149.5971,72560.0
2016-07-06 15:35:00,178.72,178.87,178.72,178.86,86848.0,149.6054,149.731,149.6054,149.7226,86848.0
2016-07-06 15:40:00,178.87,179.02,178.87,178.97,86051.0,149.731,149.8566,149.731,149.8147,86051.0
2016-07-06 15:45:00,178.98,178.99,178.85,178.86,63315.0,149.8231,149.8315,149.7143,149.7226,63315.0
2016-07-06 15:50:00,178.86,178.97,178.8,178.97,76385.0,149.7226,149.8147,149.6724,149.8147,76385.0
2016-07-06 15:55:00,178.97,179.1,178.95,179.04,167625.0,149.8147,149.9235,149.798,149.8733,167625.0
2016-07-07 09:30:00,179.15,179.37,179.12,179.35,60776.0,149.9654,150.1495,149.9403,150.1328,60776.0
2016-07-07 09:35:00,179.37,179.52,179.36,179.44,100987.0,150.1495,150.2751,150.1412,150.2081,100987.0
2016-07-07 09:40:00,179.41,179.6,179.4,179.54,41955.0,150.183,150.3421,150.1747,150.2919,41955.0
2016-07-07 09:45:00,179.54,179.67,179.54,179.66,29715.0,150.2919,150.4007,150.2919,150.3923,29715.0
2016-07-07 09:50:00,179.66,179.73,179.66,179.68,25836.0,150.3923,150.4509,150.3923,150.409,25836.0
2016-07-07 09:55:00,179.69,179.69,179.61,179.62,16700.0,150.4174,150.4174,150.3504,150.3588,16700.0
2016-07-07 10:00:00,179.66,179.66,179.53,179.61,17836.0,150.3923,150.3923,150.2835,150.3504,17836.0
2016-07-07 10:05:00,179.59,179.7,179.54,179.58,24943.0,150.3337,150.4258,150.2919,150.3253,24943.0
2016-07-07 10:10:00,179.56,179.58,179.53,179.55,10192.0,150.3086,150.3253,150.2835,150.3002,10192.0
2016-07-07 10:15:00,179.58,179.66,179.54,179.62,33752.0,150.3253,150.3923,150.2919,150.3588,33752.0
2016-07-07 10:20:00,179.61,179.62,179.46,179.49,21819.0,150.3504,150.3588,150.2249,150.25,21819.0
2016-07-07 10:25:00,179.47,179.6,179.47,179.58,11180.0,150.2333,150.3421,150.2333,150.3253,11180.0
2016-07-07 10:30:00,179.6,179.68,179.54,179.6,17488.0,150.3421,150.409,150.2919,150.3421,17488.0
2016-07-07 10:35:00,179.58,179.62,179.51,179.6,10363.0,150.3253,150.3588,150.2667,150.3421,10363.0
2016-07-07 10:40:00,179.6,179.62,179.46,179.46,10962.0,150.3421,150.3588,150.2249,150.2249,10962.0
2016-07-07 10:45:00,179.45,179.47,179.37,179.43,17210.0,150.2165,150.2333,150.1495,150.1998,17210.0
2016-07-07 10:50:00,179.43,179.44,179.25,179.3,19312.0,150.1998,150.2081,150.0491,150.091,19312.0
2016-07-07 10:55:00,179.29,179.29,179.11,179.18,33624.0,150.0826,150.0826,149.9319,149.9905,33624.0
2016-07-07 11:00:00,179.15,179.2,178.95,178.96,52315.0,149.9654,150.0072,149.798,149.8063,52315.0
2016-07-07 11:05:00,178.95,179.09,178.92,179.09,49151.0,149.798,149.9152,149.7729,149.9152,49151.0
2016-07-07 11:10:00,179.09,179.17,179.06,179.06,20521.0,149.9152,149.9821,149.89,149.89,20521.0
2016-07-07 11:15:00,179.09,179.18,178.97,179.03,25673.0,149.9152,149.9905,149.8147,149.8649,25673.0
2016-07-07 11:20:00,179.04,179.06,178.86,178.87,20793.0,149.8733,149.89,149.7226,149.731,20793.0
2016-07-07 11:25:00,178.87,179.03,178.86,179.03,26784.0,149.731,149.8649,149.7226,149.8649,26784.0
2016-07-07 11:30:00,179.01,179.03,178.84,178.99,11485.0,149.8482,149.8649,149.7059,149.8315,11485.0
2016-07-07 11:35:00,178.97,179.04,178.94,179.02,7962.0,149.8147,149.8733,149.7896,149.8566,7962.0
2016-07-07 11:40:00,178.98,179.03,178.93,179.02,3800.0,149.8231,149.8649,149.7812,149.8566,3800.0
2016-07-07 11:45:00,178.93,178.93,178.74,178.78,29559.0,149.7812,149.7812,149.6222,149.6557,29559.0
2016-07-07 11:50:00,178.81,178.83,178.72,178.83,31502.0,149.6808,149.6975,149.6054,149.6975,31502.0
2016-07-07 11:55:00,178.84,178.91,178.8,178.91,26737.0,149.7059,149.7645,149.6724,149.7645,26737.0
2016-07-07 12:00:00,178.91,178.96,178.84,178.93,21575.0,149.7645,149.8063,149.7059,149.7812,21575.0
2016-07-07 12:05:00,178.95,178.99,178.79,178.8,20100.0,149.798,149.8315,149.664,149.6724,20100.0
2016-07-07 12:10:00,178.81,178.96,178.81,178.96,14050.0,149.6808,149.8063,149.6808,149.8063,14050.0
2016-07-07 12:15:00,178.96,178.97,178.87,178.93,10805.0,149.8063,149.8147,149.731,149.7812,10805.0
2016-07-07 12:20:00,178.94,178.95,178.8,178.83,9759.0,149.7896,149.798,149.6724,149.6975,9759.0
2016-07-07 12:25:00,178.85,178.92,178.69,178.92,51182.0,149.7143,149.7729,149.5803,149.7729,51182.0
2016-07-07 12:30:00,178.92,178.93,178.86,178.89,16346.0,149.7729,149.7812,149.7226,149.7477,16346.0
2016-07-07 12:35:00,178.9,178.93,178.83,178.88,36564.0,149.7561,149.7812,149.6975,149.7394,36564.0
2016-07-07 12:40:00,178.87,178.88,178.76,178.81,20886.0,149.731,149.7394,149.6389,149.6808,20886.0
2016-07-07 12:45:00,178.81,178.81,178.7,178.72,11100.0,149.6808,149.6808,149.5887,149.6054,11100.0
2016-07-07 12:50:00,178.69,178.69,178.48,178.54,73633.0,149.5803,149.5803,149.4045,149.4548,73633.0
2016-07-07 12:55:00,178.53,178.62,178.46,178.49,23331.0,149.4464,149.5217,149.3878,149.4129,23331.0
2016-07-07 13:00:00,178.49,178.57,178.39,178.41,30935.0,149.4129,149.4799,149.3292,149.3459,30935.0
2016-07-07 13:05:00,178.39,178.5,178.36,178.48,15211.0,149.3292,149.4213,149.3041,149.4045,15211.0
2016-07-07 13:10:00,178.47,178.5,178.43,178.45,9067.0,149.3962,149.4213,149.3627,149.3794,9067.0
2016-07-07 13:15:00,178.45,178.52,178.37,178.51,17838.0,149.3794,149.438,149.3125,149.4296,17838.0
2016-07-07 13:20:00,178.49,178.5,178.41,178.48,4869.0,149.4129,149.4213,149.3459,149.4045,4869.0
2016-07-07 13:25:00,178.49,178.62,178.49,178.51,14269.0,149.4129,149.5217,149.4129,149.4296,14269.0
2016-07-07 13:30:00,178.55,178.65,178.53,178.65,15439.0,149.4631,149.5468,149.4464,149.5468,15439.0
2016-07-07 13:35:00,178.64,178.67,178.58,178.6,17713.0,149.5385,149.5636,149.4882,149.505,17713.0
2016-07-07 13:40:00,178.61,178.61,178.48,178.59,23620.0,149.5134,149.5134,149.4045,149.4966,23620.0
2016-07-07 13:45:00,178.58,178.58,178.43,178.49,15583.0,149.4882,149.4882,149.3627,149.4129,15583.0
2016-07-07 13:50:00,178.48,178.48,178.33,178.34,29148.0,149.4045,149.4045,149.279,149.2873,29148.0
2016-07-07 13:55:00,178.35,178.49,178.31,178.49,16360.0,149.2957,149.4129,149.2622,149.4129,16360.0
2016-07-07 14:00:00,178.48,178.56,178.44,178.55,7313.0,149.4045,149.4715,149.371,149.4631,7313.0
2016-07-07 14:05:00,178.58,178.59,178.36,178.38,18114.0,149.4882,149.4966,149.3041,149.3208,18114.0
2016-07-07 14:10:00,178.36,178.36,178.1,178.14,60221.0,149.3041,149.3041,149.0864,149.1199,60221.0
2016-07-07 14:15:00,178.14,178.28,178.12,178.19,67645.0,149.1199,149.2371,149.1032,149.1618,67645.0
2016-07-07 14:20:00,178.17,178.3,178.16,178.23,26888.0,149.145,149.2539,149.1367,149.1953,26888.0
2016-07-07 14:25:00,178.24,178.36,178.18,178.24,30282.0,149.2036,149.3041,149.1534,149.2036,30282.0
2016-07-07 14:30:00,178.27,178.32,178.1,178.1,47685.0,149.2287,149.2706,149.0864,149.0864,47685.0
2016-07-07 14:35:00,178.11,178.23,178.09,178.16,24547.0,149.0948,149.1953,149.0781,149.1367,24547.0
2016-07-07 14:40:00,178.17,178.17,178.04,178.09,18835.0,149.145,149.145,149.0362,149.0781,18835.0
2016-07-07 14:45:00,178.11,178.22,178.1,178.19,12284.0,149.0948,149.1869,149.0864,149.1618,12284.0
2016-07-07 14:50:00,178.19,178.24,178.07,178.24,19355.0,149.1618,149.2036,149.0613,149.2036,19355.0
2016-07-07 14:55:00,178.24,178.28,178.09,178.15,13662.0,149.2036,149.2371,149.0781,149.1283,13662.0
2016-07-07 15:00:00,178.14,178.33,178.08,178.33,52841.0,149.1199,149.279,149.0697,149.279,52841.0
2016-07-07 15:05:00,178.32,178.48,178.29,178.46,31600.0,149.2706,149.4045,149.2455,149.3878,31600.0
2016-07-07 15:10:00,178.48,178.51,178.41,178.51,48607.0,149.4045,149.4296,149.3459,149.4296,48607.0
2016-07-07 15:15:00,178.51,178.54,178.41,178.52,21168.0,149.4296,149.4548,149.3459,149.438,21168.0
2016-07-07 15:20:00,178.53,178.56,178.42,178.42,21561.0,149.4464,149.4715,149.3543,149.3543,21561.0
2016-07-07 15:25:00,178.42,178.51,178.4,178.51,12400.0,149.3543,149.4296,149.3376,149.4296,12400.0
2016-07-07 15:30:00,178.54,178.67,178.44,178.66,29664.0,149.4548,149.5636,149.371,149.5552,29664.0
2016-07-07 15:35:00,178.66,178.72,178.62,178.7,48688.0,149.5552,149.6054,149.5217,149.5887,48688.0
2016-07-07 15:40:00,178.7,178.82,178.7,178.75,67343.0,149.5887,149.6891,149.5887,149.6305,67343.0
2016-07-07 15:45:00,178.76,178.89,178.76,178.78,37102.0,149.6389,149.7477,149.6389,149.6557,37102.0
2016-07-07 15:50:00,178.78,178.8,178.7,178.79,50074.0,149.6557,149.6724,149.5887,149.664,50074.0
2016-07-07 15:55:00,178.79,178.83,178.74,178.81,93787.0,149.664,149.6975,149.6222,149.6808,93787.0
2016-07-08 09:30:00,180.01,180.26,179.98,180.0,248534.0,150.6853,150.8946,150.6602,150.6769,248534.0
2016-07-08 09:35:00,180.0,180.21,179.99,180.1,94157.0,150.6769,150.8527,150.6685,150.7606,94157.0
2016-07-08 09:40:00,180.12,180.29,180.12,180.15,90655.0,150.7774,150.9197,150.7774,150.8025,90655.0
2016-07-08 09:45:00,180.16,180.35,180.16,180.34,108498.0,150.8109,150.9699,150.8109,150.9615,108498.0
2016-07-08 09:50:00,180.35,180.45,180.34,180.36,99230.0,150.9699,151.0536,150.9615,150.9783,99230.0
2016-07-08 09:55:00,180.38,180.38,180.27,180.31,51143.0,150.995,150.995,150.9029,150.9364,51143.0
2016-07-08 10:00:00,180.34,180.43,180.3,180.36,67472.0,150.9615,151.0369,150.928,150.9783,67472.0
2016-07-08 10:05:00,180.38,180.55,180.36,180.54,162994.0,150.995,151.1373,150.9783,151.1289,162994.0
2016-07-08 10:10:00,180.55,180.64,180.52,180.58,138099.0,151.1373,151.2127,151.1122,151.1624,138099.0
2016-07-08 10:15:00,180.58,180.61,180.37,180.38,146849.0,151.1624,151.1875,150.9866,150.995,146849.0
2016-07-08 10:20:00,180.38,180.44,180.3,180.41,51116.0,150.995,151.0452,150.928,151.0201,51116.0
2016-07-08 10:25:00,180.41,180.54,180.4,180.49,51434.0,151.0201,151.1289,151.0118,151.0871,51434.0
2016-07-08 10:30:00,180.49,180.57,180.36,180.36,52602.0,151.0871,151.1541,150.9783,150.9783,52602.0
2016-07-08 10:35:00,180.37,180.44,180.35,180.38,20343.0,150.9866,151.0452,150.9699,150.995,20343.0
2016-07-08 10:40:00,180.37,180.51,180.37,180.47,29028.0,150.9866,151.1038,150.9866,151.0704,29028.0
2016-07-08 10:45:00,180.5,180.55,180.45,180.46,40337.0,151.0955,151.1373,151.0536,151.062,40337.0
2016-07-08 10:50:00,180.47,180.53,180.44,180.52,17650.0,151.0704,151.1206,151.0452,151.1122,17650.0
2016-07-08 10:55:00,180.51,180.62,180.5,180.54,69055.0,151.1038,151.1959,151.0955,151.1289,69055.0
2016-07-08 11:00:00,180.55,180.63,180.5,180.63,104320.0,151.1373,151.2043,151.0955,151.2043,104320.0
2016-07-08 11:05:00,180.63,180.67,180.58,180.6,44255.0,151.2043,151.2378,151.1624,151.1792,44255.0
2016-07-08 11:10:00,180.61,180.71,180.6,180.65,52750.0,151.1875,151.2713,151.1792,151.221,52750.0
2016-07-08 11:15:00,180.64,180.76,180.63,180.75,55231.0,151.2127,151.3131,151.2043,151.3047,55231.0
2016-07-08 11:20:00,180.75,180.77,180.7,180.73,72129.0,151.3047,151.3215,151.2629,151.288,72129.0
2016-07-08 11:25:00,180.75,180.82,180.75,180.78,52138.0,151.3047,151.3633,151.3047,151.3298,52138.0
2016-07-08 11:30:00,180.78,180.78,180.69,180.73,51150.0,151.3298,151.3298,151.2545,151.288,51150.0
2016-07-08 11:35:00,180.74,180.78,180.73,180.77,25394.0,151.2964,151.3298,151.288,151.3215,25394.0
2016-07-08 11:40:00,180.77,180.8,180.75,180.78,38456.0,151.3215,151.3466,151.3047,151.3298,38456.0
2016-07-08 11:45:00,180.79,180.82,180.74,180.81,19045.0,151.3382,151.3633,151.2964,151.355,19045.0
2016-07-08 11:50:00,180.81,180.87,180.8,180.87,62472.0,151.355,151.4052,151.3466,151.4052,62472.0
2016-07-08 11:55:00,180.87,180.9,180.81,180.84,46030.0,151.4052,151.4303,151.355,151.3801,46030.0
2016-07-08 12:00:00,180.85,180.86,180.8,180.8,17633.0,151.3884,151.3968,151.3466,151.3466,17633.0
2016-07-08 12:05:00,180.79,180.88,180.78,180.83,24768.0,151.3382,151.4136,151.3298,151.3717,24768.0
2016-07-08 12:10:00,180.85,180.89,180.81,180.88,4710.0,151.3884,151.4219,151.355,151.4136,4710.0
2016-07-08 12:15:00,180.87,180.92,180.82,180.84,30497.0,151.4052,151.447,151.3633,151.3801,30497.0
2016-07-08 12:20:00,180.85,180.86,180.75,180.77,34556.0,151.3884,151.3968,151.3047,151.3215,34556.0
2016-07-08 12:25:00,180.75,180.82,180.75,180.78,5651.0,151.3047,151.3633,151.3047,151.3298,5651.0
2016-07-08 12:30:00,180.8,180.81,180.77,180.79,25567.0,151.3466,151.355,151.3215,151.3382,25567.0
2016-07-08 12:35:00,180.8,180.85,180.78,180.84,32975.0,151.3466,151.3884,151.3298,151.3801,32975.0
2016-07-08 12:40:00,180.85,180.91,180.84,180.9,25702.0,151.3884,151.4387,151.3801,151.4303,25702.0
2016-07-08 12:45:00,180.9,180.93,180.88,180.92,18797.0,151.4303,151.4554,151.4136,151.447,18797.0
2016-07-08 12:50:00,180.91,180.98,180.91,180.96,52706.0,151.4387,151.4973,151.4387,151.4805,52706.0
2016-07-08 12:55:00,180.98,181.0,180.94,180.95,25439.0,151.4973,151.514,151.4638,151.4722,25439.0
2016-07-08 13:00:00,180.95,181.02,180.94,180.96,22738.0,151.4722,151.5308,151.4638,151.4805,22738.0
2016-07-08 13:05:00,180.98,181.07,180.98,181.04,33316.0,151.4973,151.5726,151.4973,151.5475,33316.0
2016-07-08 13:10:00,181.05,181.07,181.03,181.04,25002.0,151.5559,151.5726,151.5391,151.5475,25002.0
2016-07-08 13:15:00,181.05,181.05,181.02,181.02,14159.0,151.5559,151.5559,151.5308,151.5308,14159.0
2016-07-08 13:20:00,181.03,181.06,181.02,181.02,34208.0,151.5391,151.5642,151.5308,151.5308,34208.0
2016-07-08 13:25:00,181.03,181.12,181.02,181.11,25797.0,151.5391,151.6145,151.5308,151.6061,25797.0
2016-07-08 13:30:00,181.11,181.16,181.1,181.13,29504.0,151.6061,151.6479,151.5977,151.6228,29504.0
2016-07-08 13:35:00,181.13,181.15,181.06,181.07,47891.0,151.6228,151.6396,151.5642,151.5726,47891.0
2016-07-08 13:40:00,181.07,181.17,181.07,181.07,23530.0,151.5726,151.6563,151.5726,151.5726,23530.0
2016-07-08 13:45:00,181.08,181.12,181.07,181.11,79551.0,151.581,151.6145,151.5726,151.6061,79551.0
2016-07-08 13:50:00,181.11,181.12,181.06,181.09,43804.0,151.6061,151.6145,151.5642,151.5893,43804.0
2016-07-08 13:55:00,181.09,181.13,181.08,181.12,50045.0,151.5893,151.6228,151.581,151.6145,50045.0
2016-07-08 14:00:00,181.12,181.14,181.07,181.1,26289.0,151.6145,151.6312,151.5726,151.5977,26289.0
2016-07-08 14:05:00,181.1,181.15,181.09,181.12,25698.0,151.5977,151.6396,151.5893,151.6145,25698.0
2016-07-08 14:10:00,181.13,181.17,181.12,181.16,22348.0,151.6228,151.6563,151.6145,151.6479,22348.0
2016-07-08 14:15:00,181.15,181.27,181.14,181.26,54264.0,151.6396,151.74,151.6312,151.7317,54264.0
2016-07-08 14:20:00,181.26,181.36,181.26,181.34,45282.0,151.7317,151.8154,151.7317,151.7986,45282.0
2016-07-08 14:25:00,181.34,181.41,181.33,181.39,30851.0,151.7986,151.8572,151.7903,151.8405,30851.0
2016-07-08 14:30:00,181.39,181.49,181.37,181.48,110320.0,151.8405,151.9242,151.8237,151.9158,110320.0
2016-07-08 14:35:00,181.49,181.54,181.44,181.44,81448.0,151.9242,151.966,151.8823,151.8823,81448.0
2016-07-08 14:40:00,181.43,181.47,181.4,181.42,71889.0,151.874,151.9074,151.8488,151.8656,71889.0
2016-07-08 14:45:00,181.43,181.44,181.38,181.41,41023.0,151.874,151.8823,151.8321,151.8572,41023.0
2016-07-08 14:50:00,181.42,181.56,181.38,181.54,59490.0,151.8656,151.9828,151.8321,151.966,59490.0
2016-07-08 14:55:00,181.53,181.53,181.37,181.37,35527.0,151.9577,151.9577,151.8237,151.8237,35527.0
2016-07-08 15:00:00,181.39,181.41,181.33,181.34,55902.0,151.8405,151.8572,151.7903,151.7986,55902.0
2016-07-08 15:05:00,181.34,181.37,181.32,181.36,41073.0,151.7986,151.8237,151.7819,151.8154,41073.0
2016-07-08 15:10:00,181.37,181.41,181.34,181.4,44922.0,151.8237,151.8572,151.7986,151.8488,44922.0
2016-07-08 15:15:00,181.39,181.42,181.33,181.36,57850.0,151.8405,151.8656,151.7903,151.8154,57850.0
2016-07-08 15:20:00,181.36,181.41,181.34,181.34,42001.0,151.8154,151.8572,151.7986,151.7986,42001.0
2016-07-08 15:25:00,181.34,181.38,181.25,181.26,100164.0,151.7986,151.8321,151.7233,151.7317,100164.0
2016-07-08 15:30:00,181.25,181.28,181.21,181.23,66655.0,151.7233,151.7484,151.6898,151.7065,66655.0
2016-07-08 15:35:00,181.22,181.27,181.14,181.25,86810.0,151.6982,151.74,151.6312,151.7233,86810.0
2016-07-08 15:40:00,181.24,181.25,181.16,181.19,33812.0,151.7149,151.7233,151.6479,151.6731,33812.0
2016-07-08 15:45:00,181.18,181.26,181.15,181.24,62574.0,151.6647,151.7317,151.6396,151.7149,62574.0
2016-07-08 15:50:00,181.23,181.31,181.2,181.3,78552.0,151.7065,151.7735,151.6814,151.7651,78552.0
2016-07-08 15:55:00,181.31,181.4,181.26,181.3,215722.0,151.7735,151.8488,151.7317,151.7651,215722.0
2016-07-11 09:30:00,181.86,182.15,181.78,182.13,236496.0,152.2339,152.4767,152.1669,152.4599,236496.0
2016-07-11 09:35:00,182.12,182.3,182.12,182.28,127863.0,152.4516,152.6022,152.4516,152.5855,127863.0
2016-07-11 09:40:00,182.27,182.37,182.21,182.3,112011.0,152.5771,152.6608,152.5269,152.6022,112011.0
2016-07-11 09:45:00,182.32,182.38,182.2,182.23,52126.0,152.619,152.6692,152.5185,152.5436,52126.0
2016-07-11 09:50:00,182.22,182.22,182.12,182.14,56547.0,152.5353,152.5353,152.4516,152.4683,56547.0
2016-07-11 09:55:00,182.15,182.26,182.13,182.24,20519.0,152.4767,152.5687,152.4599,152.552,20519.0
2016-07-11 10:00:00,182.24,182.24,182.07,182.11,28410.0,152.552,152.552,152.4097,152.4432,28410.0
2016-07-11 10:05:00,182.09,182.24,182.08,182.24,43948.0,152.4264,152.552,152.4181,152.552,43948.0
2016-07-11 10:10:00,182.24,182.24,182.07,182.09,19112.0,152.552,152.552,152.4097,152.4264,19112.0
2016-07-11 10:15:00,182.09,182.23,182.08,182.22,32472.0,152.4264,152.5436,152.4181,152.5353,32472.0
2016-07-11 10:20:00,182.21,182.24,181.99,182.0,57722.0,152.5269,152.552,152.3427,152.3511,57722.0
2016-07-11 10:25:00,182.0,182.05,181.9,182.01,44221.0,152.3511,152.393,152.2674,152.3595,44221.0
2016-07-11 10:30:00,182.04,182.14,182.03,182.14,14291.0,152.3846,152.4683,152.3762,152.4683,14291.0
2016-07-11 10:35:00,182.13,182.22,182.12,182.2,17660.0,152.4599,152.5353,152.4516,152.5185,17660.0
2016-07-11 10:40:00,182.22,182.26,182.16,182.26,25160.0,152.5353,152.5687,152.485,152.5687,25160.0
2016-07-11 10:45:00,182.26,182.31,182.23,182.26,21918.0,152.5687,152.6106,152.5436,152.5687,21918.0
2016-07-11 10:50:00,182.28,182.3,182.21,182.21,11121.0,152.5855,152.6022,152.5269,152.5269,11121.0
2016-07-11 10:55:00,182.22,182.33,182.21,182.33,23236.0,152.5353,152.6273,152.5269,152.6273,23236.0
2016-07-11 11:00:00,182.33,182.41,182.33,182.39,19005.0,152.6273,152.6943,152.6273,152.6776,19005.0
2016-07-11 11:05:00,182.38,182.5,182.37,182.44,40445.0,152.6692,152.7697,152.6608,152.7194,40445.0
2016-07-11 11:10:00,182.45,182.52,182.45,182.51,14007.0,152.7278,152.7864,152.7278,152.778,14007.0
2016-07-11 11:15:00,182.5,182.51,182.4,182.42,23598.0,152.7697,152.778,152.6859,152.7027,23598.0
2016-07-11 11:20:00,182.42,182.43,182.35,182.38,13048.0,152.7027,152.7111,152.6441,152.6692,13048.0
2016-07-11 11:25:00,182.38,182.5,182.36,182.46,8107.0,152.6692,152.7697,152.6525,152.7362,8107.0
2016-07-11 11:30:00,182.48,182.54,182.46,182.54,17868.0,152.7529,152.8031,152.7362,152.8031,17868.0
2016-07-11 11:35:00,182.53,182.57,182.48,182.49,31312.0,152.7948,152.8282,152.7529,152.7613,31312.0
2016-07-11 11:40:00,182.48,182.52,182.47,182.47,9396.0,152.7529,152.7864,152.7445,152.7445,9396.0
2016-07-11 11:45:00,182.46,182.51,182.42,182.47,17481.0,152.7362,152.778,152.7027,152.7445,17481.0
2016-07-11 11:50:00,182.48,182.55,182.45,182.55,8977.0,152.7529,152.8115,152.7278,152.8115,8977.0
2016-07-11 11:55:00,182.55,182.56,182.45,182.46,27512.0,152.8115,152.8199,152.7278,152.7362,27512.0
2016-07-11 12:00:00,182.47,182.51,182.46,182.48,7633.0,152.7445,152.778,152.7362,152.7529,7633.0
2016-07-11 12:05:00,182.45,182.47,182.42,182.44,7838.0,152.7278,152.7445,152.7027,152.7194,7838.0
2016-07-11 12:10:00,182.43,182.44,182.4,182.41,9848.0,152.7111,152.7194,152.6859,152.6943,9848.0
2016-07-11 12:15:00,182.42,182.49,182.41,182.49,5868.0,152.7027,152.7613,152.6943,152.7613,5868.0
2016-07-11 12:20:00,182.49,182.52,182.49,182.49,40693.0,152.7613,152.7864,152.7613,152.7613,40693.0
2016-07-11 12:25:00,182.49,182.53,182.48,182.52,4067.0,152.7613,152.7948,152.7529,152.7864,4067.0
2016-07-11 12:30:00,182.51,182.58,182.51,182.54,19204.0,152.778,152.8366,152.778,152.8031,19204.0
2016-07-11 12:35:00,182.55,182.64,182.52,182.64,14212.0,152.8115,152.8868,152.7864,152.8868,14212.0
2016-07-11 12:40:00,182.64,182.7,182.64,182.7,25466.0,152.8868,152.9371,152.8868,152.9371,25466.0
2016-07-11 12:45:00,182.69,182.72,182.63,182.63,10895.0,152.9287,152.9538,152.8785,152.8785,10895.0
2016-07-11 12:50:00,182.64,182.71,182.64,182.67,7235.0,152.8868,152.9454,152.8868,152.912,7235.0
2016-07-11 12:55:00,182.66,182.68,182.61,182.68,19030.0,152.9036,152.9203,152.8617,152.9203,19030.0
2016-07-11 13:00:00,182.68,182.69,182.65,182.66,23806.0,152.9203,152.9287,152.8952,152.9036,23806.0
2016-07-11 13:05:00,182.66,182.68,182.64,182.65,5996.0,152.9036,152.9203,152.8868,152.8952,5996.0
2016-07-11 13:10:00,182.65,182.67,182.6,182.61,9733.0,152.8952,152.912,152.8534,152.8617,9733.0
2016-07-11 13:15:00,182.6,182.62,182.58,182.59,23247.0,152.8534,152.8701,152.8366,152.845,23247.0
2016-07-11 13:20:00,182.6,182.63,182.54,182.57,28672.0,152.8534,152.8785,152.8031,152.8282,28672.0
2016-07-11 13:25:00,182.55,182.56,182.52,182.54,10020.0,152.8115,152.8199,152.7864,152.8031,10020.0
2016-07-11 13:30:00,182.53,182.6,182.51,182.6,9970.0,152.7948,152.8534,152.778,152.8534,9970.0
2016-07-11 13:35:00,182.59,182.63,182.57,182.57,10792.0,152.845,152.8785,152.8282,152.8282,10792.0
2016-07-11 13:40:00,182.52,182.59,182.51,182.58,5220.0,152.7864,152.845,152.778,152.8366,5220.0
2016-07-11 13:45:00,182.58,182.63,182.56,182.62,7215.0,152.8366,152.8785,152.8199,152.8701,7215.0
2016-07-11 13:50:00,182.6,182.64,182.59,182.59,7183.0,152.8534,152.8868,152.845,152.845,7183.0
2016-07-11 13:55:00,182.58,182.59,182.46,182.46,10816.0,152.8366,152.845,152.7362,152.7362,10816.0
2016-07-11 14:00:00,182.47,182.49,182.4,182.41,11839.0,152.7445,152.7613,152.6859,152.6943,11839.0
2016-07-11 14:05:00,182.41,182.5,182.4,182.49,24416.0,152.6943,152.7697,152.6859,152.7613,24416.0
2016-07-11 14:10:00,182.48,182.5,182.44,182.48,4824.0,152.7529,152.7697,152.7194,152.7529,4824.0
2016-07-11 14:15:00,182.5,182.5,182.43,182.43,11674.0,152.7697,152.7697,152.7111,152.7111,11674.0
2016-07-11 14:20:00,182.43,182.49,182.43,182.46,23809.0,152.7111,152.7613,152.7111,152.7362,23809.0
2016-07-11 14:25:00,182.45,182.52,182.45,182.49,13881.0,152.7278,152.7864,152.7278,152.7613,13881.0
2016-07-11 14:30:00,182.49,182.56,182.49,182.54,5386.0,152.7613,152.8199,152.7613,152.8031,5386.0
2016-07-11 14:35:00,182.54,182.56,182.51,182.53,3329.0,152.8031,152.8199,152.778,152.7948,3329.0
2016-07-11 14:40:00,182.51,182.54,182.48,182.49,6570.0,152.778,152.8031,152.7529,152.7613,6570.0
2016-07-11 14:45:00,182.5,182.5,182.36,182.42,24498.0,152.7697,152.7697,152.6525,152.7027,24498.0
2016-07-11 14:50:00,182.42,182.46,182.39,182.45,18338.0,152.7027,152.7362,152.6776,152.7278,18338.0
2016-07-11 14:55:00,182.45,182.47,182.39,182.39,10093.0,152.7278,152.7445,152.6776,152.6776,10093.0
2016-07-11 15:00:00,182.4,182.45,182.4,182.43,13297.0,152.6859,152.7278,152.6859,152.7111,13297.0
2016-07-11 15:05:00,182.44,182.51,182.42,182.48,20319.0,152.7194,152.778,152.7027,152.7529,20319.0
2016-07-11 15:10:00,182.49,182.52,182.47,182.51,23266.0,152.7613,152.7864,152.7445,152.778,23266.0
2016-07-11 15:15:00,182.51,182.53,182.49,182.51,12567.0,152.778,152.7948,152.7613,152.778,12567.0
2016-07-11 15:20:00,182.5,182.53,182.48,182.49,10313.0,152.7697,152.7948,152.7529,152.7613,10313.0
2016-07-11 15:25:00,182.49,182.5,182.4,182.4,30888.0,152.7613,152.7697,152.6859,152.6859,30888.0
2016-07-11 15:30:00,182.41,182.41,182.29,182.3,35375.0,152.6943,152.6943,152.5939,152.6022,35375.0
2016-07-11 15:35:00,182.3,182.37,182.3,182.34,27284.0,152.6022,152.6608,152.6022,152.6357,27284.0
2016-07-11 15:40:00,182.35,182.36,182.26,182.29,37133.0,152.6441,152.6525,152.5687,152.5939,37133.0
2016-07-11 15:45:00,182.29,182.29,182.2,182.23,53448.0,152.5939,152.5939,152.5185,152.5436,53448.0
2016-07-11 15:50:00,182.23,182.26,182.18,182.26,88008.0,152.5436,152.5687,152.5018,152.5687,88008.0
2016-07-11 15:55:00,182.27,182.27,182.08,182.12,118964.0,152.5771,152.5771,152.4181,152.4516,118964.0
2016-07-12 09:30:00,183.01,183.13,182.93,183.11,132961.0,153.1966,153.297,153.1296,153.2803,132961.0
2016-07-12 09:35:00,183.1,183.24,183.1,183.17,48926.0,153.2719,153.3891,153.2719,153.3305,48926.0
2016-07-12 09:40:00,183.21,183.4,183.21,183.39,185682.0,153.364,153.523,153.364,153.5147,185682.0
2016-07-12 09:45:00,183.4,183.42,183.29,183.32,54484.0,153.523,153.5398,153.431,153.4561,54484.0
2016-07-12 09:50:00,183.33,183.36,183.26,183.33,85305.0,153.4644,153.4896,153.4058,153.4644,85305.0
2016-07-12 09:55:00,183.31,183.34,183.13,183.13,49271.0,153.4477,153.4728,153.297,153.297,49271.0
2016-07-12 10:00:00,183.14,183.19,183.04,183.08,33983.0,153.3054,153.3472,153.2217,153.2552,33983.0
2016-07-12 10:05:00,183.06,183.11,182.87,182.87,61682.0,153.2384,153.2803,153.0794,153.0794,61682.0
2016-07-12 10:10:00,182.87,182.96,182.78,182.82,64507.0,153.0794,153.1547,153.004,153.0375,64507.0
2016-07-12 10:15:00,182.84,182.94,182.79,182.83,36625.0,153.0543,153.138,153.0124,153.0459,36625.0
2016-07-12 10:20:00,182.83,182.87,182.78,182.85,23161.0,153.0459,153.0794,153.004,153.0626,23161.0
2016-07-12 10:25:00,182.83,182.98,182.79,182.95,33625.0,153.0459,153.1715,153.0124,153.1463,33625.0
2016-07-12 10:30:00,182.99,183.01,182.96,183.01,23423.0,153.1798,153.1966,153.1547,153.1966,23423.0
2016-07-12 10:35:00,183.0,183.01,182.89,182.92,21221.0,153.1882,153.1966,153.0961,153.1212,21221.0
2016-07-12 10:40:00,182.93,183.0,182.92,182.99,24227.0,153.1296,153.1882,153.1212,153.1798,24227.0
2016-07-12 10:45:00,182.99,183.07,182.96,183.02,30026.0,153.1798,153.2468,153.1547,153.2049,30026.0
2016-07-12 10:50:00,183.01,183.08,183.01,183.01,180083.0,153.1966,153.2552,153.1966,153.1966,180083.0
2016-07-12 10:55:00,183.01,183.01,182.95,183.0,114753.0,153.1966,153.1966,153.1463,153.1882,114753.0
2016-07-12 11:00:00,183.01,183.07,182.98,183.0,25824.0,153.1966,153.2468,153.1715,153.1882,25824.0
2016-07-12 11:05:00,182.99,183.12,182.99,183.09,13572.0,153.1798,153.2886,153.1798,153.2635,13572.0
2016-07-12 11:10:00,183.07,183.11,183.06,183.11,7139.0,153.2468,153.2803,153.2384,153.2803,7139.0
2016-07-12 11:15:00,183.12,183.12,183.05,183.1,13858.0,153.2886,153.2886,153.2301,153.2719,13858.0
2016-07-12 11:20:00,183.1,183.12,183.07,183.1,37057.0,153.2719,153.2886,153.2468,153.2719,37057.0
2016-07-12 11:25:00,183.11,183.26,183.11,183.24,40174.0,153.2803,153.4058,153.2803,153.3891,40174.0
2016-07-12 11:30:00,183.25,183.31,183.22,183.28,30277.0,153.3975,153.4477,153.3724,153.4226,30277.0
2016-07-12 11:35:00,183.28,183.38,183.26,183.35,23781.0,153.4226,153.5063,153.4058,153.4812,23781.0
2016-07-12 11:40:00,183.36,183.42,183.35,183.4,44219.0,153.4896,153.5398,153.4812,153.523,44219.0
2016-07-12 11:45:00,183.4,183.4,183.33,183.37,38694.0,153.523,153.523,153.4644,153.4979,38694.0
2016-07-12 11:50:00,183.39,183.4,183.33,183.35,15921.0,153.5147,153.523,153.4644,153.4812,15921.0
2016-07-12 11:55:00,183.35,183.42,183.35,183.38,19184.0,153.4812,153.5398,153.4812,153.5063,19184.0
2016-07-12 12:00:00,183.38,183.39,183.34,183.36,24324.0,153.5063,153.5147,153.4728,153.4896,24324.0
2016-07-12 12:05:00,183.37,183.41,183.35,183.38,24296.0,153.4979,153.5314,153.4812,153.5063,24296.0
2016-07-12 12:10:00,183.4,183.46,183.4,183.43,62719.0,153.523,153.5733,153.523,153.5481,62719.0
2016-07-12 12:15:00,183.43,183.48,183.42,183.45,39505.0,153.5481,153.59,153.5398,153.5649,39505.0
2016-07-12 12:20:00,183.46,183.47,183.44,183.46,8678.0,153.5733,153.5816,153.5565,153.5733,8678.0
2016-07-12 12:25:00,183.46,183.49,183.44,183.47,11477.0,153.5733,153.5984,153.5565,153.5816,11477.0
2016-07-12 12:30:00,183.49,183.55,183.48,183.5,23151.0,153.5984,153.6486,153.59,153.6067,23151.0
2016-07-12 12:35:00,183.52,183.53,183.44,183.48,10634.0,153.6235,153.6319,153.5565,153.59,10634.0
2016-07-12 12:40:00,183.48,183.51,183.4,183.4,31930.0,153.59,153.6151,153.523,153.523,31930.0
2016-07-12 12:45:00,183.41,183.42,183.3,183.35,36101.0,153.5314,153.5398,153.4393,153.4812,36101.0
2016-07-12 12:50:00,183.33,183.4,183.31,183.38,51725.0,153.4644,153.523,153.4477,153.5063,51725.0
2016-07-12 12:55:00,183.39,183.4,183.38,183.38,43250.0,153.5147,153.523,153.5063,153.5063,43250.0
2016-07-12 13:00:00,183.39,183.43,183.39,183.4,31886.0,153.5147,153.5481,153.5147,153.523,31886.0
2016-07-12 13:05:00,183.41,183.45,183.38,183.38,16987.0,153.5314,153.5649,153.5063,153.5063,16987.0
2016-07-12 13:10:00,183.37,183.4,183.35,183.4,36548.0,153.4979,153.523,153.4812,153.523,36548.0
2016-07-12 13:15:00,183.4,183.41,183.36,183.38,14405.0,153.523,153.5314,153.4896,153.5063,14405.0
2016-07-12 13:20:00,183.39,183.39,183.35,183.38,10013.0,153.5147,153.5147,153.4812,153.5063,10013.0
2016-07-12 13:25:00,183.39,183.43,183.37,183.43,33223.0,153.5147,153.5481,153.4979,153.5481,33223.0
2016-07-12 13:30:00,183.45,183.51,183.43,183.48,22538.0,153.5649,153.6151,153.5481,153.59,22538.0
2016-07-12 13:35:00,183.48,183.49,183.46,183.49,11146.0,153.59,153.5984,153.5733,153.5984,11146.0
2016-07-12 13:40:00,183.49,183.52,183.48,183.49,38979.0,153.5984,153.6235,153.59,153.5984,38979.0
2016-07-12 13:45:00,183.49,183.5,183.39,183.4,14737.0,153.5984,153.6067,153.5147,153.523,14737.0
2016-07-12 13:50:00,183.4,183.42,183.38,183.39,29969.0,153.523,153.5398,153.5063,153.5147,29969.0
2016-07-12 13:55:00,183.39,183.4,183.29,183.3,24066.0,153.5147,153.523,153.431,153.4393,24066.0
2016-07-12 14:00:00,183.31,183.39,183.3,183.37,31395.0,153.4477,153.5147,153.4393,153.4979,31395.0
2016-07-12 14:05:00,183.38,183.41,183.34,183.38,31308.0,153.5063,153.5314,153.4728,153.5063,31308.0
2016-07-12 14:10:00,183.39,183.5,183.39,183.48,22113.0,153.5147,153.6067,153.5147,153.59,22113.0
2016-07-12 14:15:00,183.48,183.62,183.48,183.58,32618.0,153.59,153.7072,153.59,153.6737,32618.0
2016-07-12 14:20:00,183.59,183.59,183.52,183.52,19192.0,153.6821,153.6821,153.6235,153.6235,19192.0
2016-07-12 14:25:00,183.55,183.57,183.52,183.54,6270.0,153.6486,153.6653,153.6235,153.6402,6270.0
2016-07-12 14:30:00,183.52,183.58,183.51,183.51,11831.0,153.6235,153.6737,153.6151,153.6151,11831.0
2016-07-12 14:35:00,183.48,183.5,183.45,183.47,13212.0,153.59,153.6067,153.5649,153.5816,13212.0
2016-07-12 14:40:00,183.48,183.56,183.47,183.55,25994.0,153.59,153.657,153.5816,153.6486,25994.0
2016-07-12 14:45:00,183.55,183.55,183.49,183.49,29565.0,153.6486,153.6486,153.5984,153.5984,29565.0
2016-07-12 14:50:00,183.51,183.55,183.4,183.43,41176.0,153.6151,153.6486,153.523,153.5481,41176.0
2016-07-12 14:55:00,183.43,183.43,183.34,183.39,33192.0,153.5481,153.5481,153.4728,153.5147,33192.0
2016-07-12 15:00:00,183.4,183.48,183.4,183.4,15642.0,153.523,153.59,153.523,153.523,15642.0
2016-07-12 15:05:00,183.41,183.42,183.37,183.4,16592.0,153.5314,153.5398,153.4979,153.523,16592.0
2016-07-12 15:10:00,183.39,183.43,183.36,183.37,12583.0,153.5147,153.5481,153.4896,153.4979,12583.0
2016-07-12 15:15:00,183.36,183.39,183.31,183.34,28033.0,153.4896,153.5147,153.4477,153.4728,28033.0
2016-07-12 15:20:00,183.36,183.43,183.36,183.42,19204.0,153.4896,153.5481,153.4896,153.5398,19204.0
2016-07-12 15:25:00,183.43,183.48,183.36,183.4,22106.0,153.5481,153.59,153.4896,153.523,22106.0
2016-07-12 15:30:00,183.4,183.45,183.37,183.43,18241.0,153.523,153.5649,153.4979,153.5481,18241.0
2016-07-12 15:35:00,183.42,183.54,183.42,183.5,16716.0,153.5398,153.6402,153.5398,153.6067,16716.0
2016-07-12 15:40:00,183.49,183.52,183.32,183.32,56452.0,153.5984,153.6235,153.4561,153.4561,56452.0
2016-07-12 15:45:00,183.31,183.39,183.3,183.38,16882.0,153.4477,153.5147,153.4393,153.5063,16882.0
2016-07-12 15:50:00,183.37,183.4,183.29,183.37,36710.0,153.4979,153.523,153.431,153.4979,36710.0
2016-07-12 15:55:00,183.37,183.44,183.35,183.37,113341.0,153.4979,153.5565,153.4812,153.4979,113341.0
2016-07-13 09:30:00,183.68,183.8,183.57,183.6,107659.0,153.7574,153.8579,153.6653,153.6905,107659.0
2016-07-13 09:35:00,183.61,183.69,183.46,183.49,61969.0,153.6988,153.7658,153.5733,153.5984,61969.0
2016-07-13 09:40:00,183.49,183.51,183.39,183.39,73899.0,153.5984,153.6151,153.5147,153.5147,73899.0
2016-07-13 09:45:00,183.4,183.51,183.33,183.35,81689.0,153.523,153.6151,153.4644,153.4812,81689.0
2016-07-13 09:50:00,183.37,183.38,183.29,183.37,61276.0,153.4979,153.5063,153.431,153.4979,61276.0
2016-07-13 09:55:00,183.39,183.45,183.31,183.36,41056.0,153.5147,153.5649,153.4477,153.4896,41056.0
2016-07-13 10:00:00,183.38,183.49,183.35,183.46,50352.0,153.5063,153.5984,153.4812,153.5733,50352.0
2016-07-13 10:05:00,183.44,183.52,183.44,183.5,38715.0,153.5565,153.6235,153.5565,153.6067,38715.0
2016-07-13 10:10:00,183.5,183.57,183.5,183.52,27190.0,153.6067,153.6653,153.6067,153.6235,27190.0
2016-07-13 10:15:00,183.54,183.56,183.41,183.44,22201.0,153.6402,153.657,153.5314,153.5565,22201.0
2016-07-13 10:20:00,183.44,183.52,183.44,183.48,21457.0,153.5565,153.6235,153.5565,153.59,21457.0
2016-07-13 10:25:00,183.48,183.48,183.36,183.41,35473.0,153.59,153.59,153.4896,153.5314,35473.0
2016-07-13 10:30:00,183.39,183.59,183.32,183.43,57634.0,153.5147,153.6821,153.4561,153.5481,57634.0
2016-07-13 10:35:00,183.43,183.51,183.37,183.37,28891.0,153.5481,153.6151,153.4979,153.4979,28891.0
2016-07-13 10:40:00,183.39,183.55,183.39,183.54,38890.0,153.5147,153.6486,153.5147,153.6402,38890.0
2016-07-13 10:45:00,183.52,183.54,183.45,183.48,19084.0,153.6235,153.6402,153.5649,153.59,19084.0
2016-07-13 10:50:00,183.48,183.55,183.47,183.52,13192.0,153.59,153.6486,153.5816,153.6235,13192.0
2016-07-13 10:55:00,183.49,183.51,183.44,183.47,15509.0,153.5984,153.6151,153.5565,153.5816,15509.0
2016-07-13 11:00:00,183.47,183.55,183.43,183.52,17502.0,153.5816,153.6486,153.5481,153.6235,17502.0
2016-07-13 11:05:00,183.5,183.51,183.29,183.4,27521.0,153.6067,153.6151,153.431,153.523,27521.0
2016-07-13 11:10:00,183.4,183.48,183.4,183.4,18847.0,153.523,153.59,153.523,153.523,18847.0
2016-07-13 11:15:00,183.39,183.44,183.31,183.34,20914.0,153.5147,153.5565,153.4477,153.4728,20914.0
2016-07-13 11:20:00,183.34,183.38,183.33,183.36,19142.0,153.4728,153.5063,153.4644,153.4896,19142.0
2016-07-13 11:25:00,183.37,183.43,183.31,183.35,18595.0,153.4979,153.5481,153.4477,153.4812,18595.0
2016-07-13 11:30:00,183.35,183.35,183.24,183.24,96162.0,153.4812,153.4812,153.3891,153.3891,96162.0
2016-07-13 11:35:00,183.24,183.24,183.15,183.16,35716.0,153.3891,153.3891,153.3138,153.3221,35716.0
2016-07-13 11:40:00,183.15,183.23,183.14,183.14,20407.0,153.3138,153.3807,153.3054,153.3054,20407.0
2016-07-13 11:45:00,183.13,183.14,183.08,183.08,28641.0,153.297,153.3054,153.2552,153.2552,28641.0
2016-07-13 11:50:00,183.08,183.18,183.05,183.18,31977.0,153.2552,153.3389,153.2301,153.3389,31977.0
2016-07-13 11:55:00,183.16,183.2,183.12,183.17,24804.0,153.3221,153.3556,153.2886,153.3305,24804.0
2016-07-13 12:00:00,183.18,183.23,183.18,183.23,16546.0,153.3389,153.3807,153.3389,153.3807,16546.0
2016-07-13 12:05:00,183.23,183.25,183.22,183.24,19928.0,153.3807,153.3975,153.3724,153.3891,19928.0
2016-07-13 12:10:00,183.24,183.27,183.22,183.26,13356.0,153.3891,153.4142,153.3724,153.4058,13356.0
2016-07-13 12:15:00,183.26,183.32,183.25,183.3,23887.0,153.4058,153.4561,153.3975,153.4393,23887.0
2016-07-13 12:20:00,183.3,183.35,183.3,183.32,9258.0,153.4393,153.4812,153.4393,153.4561,9258.0
2016-07-13 12:25:00,183.31,183.32,183.23,183.24,23505.0,153.4477,153.4561,153.3807,153.3891,23505.0
2016-07-13 12:30:00,183.24,183.27,183.2,183.25,10980.0,153.3891,153.4142,153.3556,153.3975,10980.0
2016-07-13 12:35:00,183.28,183.3,183.19,183.25,17918.0,153.4226,153.4393,153.3472,153.3975,17918.0
2016-07-13 12:40:00,183.25,183.38,183.24,183.38,15748.0,153.3975,153.5063,153.3891,153.5063,15748.0
2016-07-13 12:45:00,183.38,183.38,183.3,183.34,11809.0,153.5063,153.5063,153.4393,153.4728,11809.0
2016-07-13 12:50:00,183.35,183.35,183.31,183.35,13190.0,153.4812,153.4812,153.4477,153.4812,13190.0
2016-07-13 12:55:00,183.34,183.42,183.33,183.42,16995.0,153.4728,153.5398,153.4644,153.5398,16995.0
2016-07-13 13:00:00,183.42,183.53,183.41,183.52,29633.0,153.5398,153.6319,153.5314,153.6235,29633.0
2016-07-13 13:05:00,183.52,183.53,183.49,183.5,21158.0,153.6235,153.6319,153.5984,153.6067,21158.0
2016-07-13 13:10:00,183.5,183.53,183.49,183.51,13486.0,153.6067,153.6319,153.5984,153.6151,13486.0
2016-07-13 13:15:00,183.53,183.53,183.47,183.51,12295.0,153.6319,153.6319,153.5816,153.6151,12295.0
2016-07-13 13:20:00,183.48,183.49,183.43,183.44,12220.0,153.59,153.5984,153.5481,153.5565,12220.0
2016-07-13 13:25:00,183.43,183.43,183.37,183.39,12337.0,153.5481,153.5481,153.4979,153.5147,12337.0
2016-07-13 13:30:00,183.38,183.38,183.32,183.37,17912.0,153.5063,153.5063,153.4561,153.4979,17912.0
2016-07-13 13:35:00,183.37,183.42,183.35,183.42,7030.0,153.4979,153.5398,153.4812,153.5398,7030.0
2016-07-13 13:40:00,183.43,183.47,183.42,183.46,9940.0,153.5481,153.5816,153.5398,153.5733,9940.0
2016-07-13 13:45:00,183.46,183.56,183.46,183.55,11000.0,153.5733,153.657,153.5733,153.6486,11000.0
2016-07-13 13:50:00,183.55,183.55,183.34,183.37,27330.0,153.6486,153.6486,153.4728,153.4979,27330.0
2016-07-13 13:55:00,183.37,183.41,183.37,183.39,9505.0,153.4979,153.5314,153.4979,153.5147,9505.0
2016-07-13 14:00:00,183.39,183.4,183.33,183.34,13685.0,153.5147,153.523,153.4644,153.4728,13685.0
2016-07-13 14:05:00,183.34,183.54,183.33,183.54,15094.0,153.4728,153.6402,153.4644,153.6402,15094.0
2016-07-13 14:10:00,183.54,183.67,183.54,183.6,28484.0,153.6402,153.7491,153.6402,153.6905,28484.0
2016-07-13 14:15:00,183.59,183.59,183.52,183.55,15639.0,153.6821,153.6821,153.6235,153.6486,15639.0
2016-07-13 14:20:00,183.55,183.57,183.52,183.55,7992.0,153.6486,153.6653,153.6235,153.6486,7992.0
2016-07-13 14:25:00,183.56,183.71,183.55,183.68,22256.0,153.657,153.7825,153.6486,153.7574,22256.0
2016-07-13 14:30:00,183.71,183.72,183.6,183.63,33351.0,153.7825,153.7909,153.6905,153.7156,33351.0
2016-07-13 14:35:00,183.64,183.72,183.62,183.64,38578.0,153.7239,153.7909,153.7072,153.7239,38578.0
2016-07-13 14:40:00,183.64,183.67,183.58,183.67,13060.0,153.7239,153.7491,153.6737,153.7491,13060.0
2016-07-13 14:45:00,183.65,183.68,183.59,183.67,18918.0,153.7323,153.7574,153.6821,153.7491,18918.0
2016-07-13 14:50:00,183.67,183.67,183.54,183.58,15262.0,153.7491,153.7491,153.6402,153.6737,15262.0
2016-07-13 14:55:00,183.57,183.65,183.55,183.63,11089.0,153.6653,153.7323,153.6486,153.7156,11089.0
2016-07-13 15:00:00,183.63,183.72,183.6,183.71,19918.0,153.7156,153.7909,153.6905,153.7825,19918.0
2016-07-13 15:05:00,183.72,183.72,183.59,183.62,45422.0,153.7909,153.7909,153.6821,153.7072,45422.0
2016-07-13 15:10:00,183.63,183.64,183.49,183.51,48881.0,153.7156,153.7239,153.5984,153.6151,48881.0
2016-07-13 15:15:00,183.49,183.54,183.49,183.54,37567.0,153.5984,153.6402,153.5984,153.6402,37567.0
2016-07-13 15:20:00,183.54,183.57,183.47,183.54,33859.0,153.6402,153.6653,153.5816,153.6402,33859.0
2016-07-13 15:25:00,183.54,183.56,183.51,183.54,18128.0,153.6402,153.657,153.6151,153.6402,18128.0
2016-07-13 15:30:00,183.52,183.64,183.52,183.63,19328.0,153.6235,153.7239,153.6235,153.7156,19328.0
2016-07-13 15:35:00,183.63,183.68,183.6,183.65,41533.0,153.7156,153.7574,153.6905,153.7323,41533.0
2016-07-13 15:40:00,183.64,183.71,183.62,183.68,25029.0,153.7239,153.7825,153.7072,153.7574,25029.0
2016-07-13 15:45:00,183.68,183.71,183.64,183.64,30759.0,153.7574,153.7825,153.7239,153.7239,30759.0
2016-07-13 15:50:00,183.64,183.66,183.62,183.63,37073.0,153.7239,153.7407,153.7072,153.7156,37073.0
2016-07-13 15:55:00,183.63,183.68,183.58,183.58,122188.0,153.7156,153.7574,153.6737,153.6737,122188.0
2016-07-14 09:30:00,185.06,185.06,184.84,184.9,213064.0,154.9126,154.9126,154.7285,154.7787,213064.0
2016-07-14 09:35:00,184.91,184.98,184.75,184.82,51151.0,154.787,154.8456,154.6531,154.7117,51151.0
2016-07-14 09:40:00,184.82,184.84,184.71,184.78,46919.0,154.7117,154.7285,154.6196,154.6782,46919.0
2016-07-14 09:45:00,184.78,184.79,184.66,184.7,39384.0,154.6782,154.6866,154.5778,154.6113,39384.0
2016-07-14 09:50:00,184.69,184.85,184.66,184.81,48780.0,154.6029,154.7368,154.5778,154.7033,48780.0
2016-07-14 09:55:00,184.82,185.02,184.8,184.96,42148.0,154.7117,154.8791,154.695,154.8289,42148.0
2016-07-14 10:00:00,184.97,185.18,184.93,185.16,51569.0,154.8373,155.0131,154.8038,154.9963,51569.0
2016-07-14 10:05:00,185.16,185.22,185.08,185.17,62361.0,154.9963,155.0465,154.9294,155.0047,62361.0
2016-07-14 10:10:00,185.21,185.22,185.09,185.18,34756.0,155.0382,155.0465,154.9377,155.0131,34756.0
2016-07-14 10:15:00,185.18,185.21,184.98,185.01,51922.0,155.0131,155.0382,154.8456,154.8708,51922.0
2016-07-14 10:20:00,185.01,185.22,185.0,185.21,63036.0,154.8708,155.0465,154.8624,155.0382,63036.0
2016-07-14 10:25:00,185.2,185.21,185.03,185.07,50278.0,155.0298,155.0382,154.8875,154.921,50278.0
2016-07-14 10:30:00,185.07,185.18,185.06,185.14,38657.0,154.921,155.0131,154.9126,154.9796,38657.0
2016-07-14 10:35:00,185.14,185.27,185.12,185.19,44979.0,154.9796,155.0884,154.9628,155.0214,44979.0
2016-07-14 10:40:00,185.2,185.25,185.02,185.07,47929.0,155.0298,155.0717,154.8791,154.921,47929.0
2016-07-14 10:45:00,185.08,185.09,184.98,185.0,33265.0,154.9294,154.9377,154.8456,154.8624,33265.0
2016-07-14 10:50:00,185.0,185.02,184.9,184.96,23655.0,154.8624,154.8791,154.7787,154.8289,23655.0
2016-07-14 10:55:00,184.96,185.04,184.96,185.0,18099.0,154.8289,154.8959,154.8289,154.8624,18099.0
2016-07-14 11:00:00,185.0,185.12,184.98,185.11,33324.0,154.8624,154.9628,154.8456,154.9545,33324.0
2016-07-14 11:05:00,185.11,185.18,185.11,185.18,62328.0,154.9545,155.0131,154.9545,155.0131,62328.0
2016-07-14 11:10:00,185.18,185.22,185.14,185.17,37556.0,155.0131,155.0465,154.9796,155.0047,37556.0
2016-07-14 11:15:00,185.17,185.17,185.02,185.08,29920.0,155.0047,155.0047,154.8791,154.9294,29920.0
2016-07-14 11:20:00,185.11,185.16,185.09,185.1,21477.0,154.9545,154.9963,154.9377,154.9461,21477.0
2016-07-14 11:25:00,185.09,185.18,185.07,185.1,24298.0,154.9377,155.0131,154.921,154.9461,24298.0
2016-07-14 11:30:00,185.13,185.13,185.02,185.03,16941.0,154.9712,154.9712,154.8791,154.8875,16941.0
2016-07-14 11:35:00,185.03,185.08,184.95,185.02,26583.0,154.8875,154.9294,154.8205,154.8791,26583.0
2016-07-14 11:40:00,185.01,185.01,184.95,184.98,28787.0,154.8708,154.8708,154.8205,154.8456,28787.0
2016-07-14 11:45:00,184.96,185.05,184.96,185.0,15012.0,154.8289,154.9042,154.8289,154.8624,15012.0
2016-07-14 11:50:00,184.99,185.07,184.95,185.03,27106.0,154.854,154.921,154.8205,154.8875,27106.0
2016-07-14 11:55:00,185.04,185.05,185.0,185.03,9330.0,154.8959,154.9042,154.8624,154.8875,9330.0
2016-07-14 12:00:00,185.03,185.06,185.0,185.03,20778.0,154.8875,154.9126,154.8624,154.8875,20778.0
2016-07-14 12:05:00,185.02,185.08,185.0,185.05,15169.0,154.8791,154.9294,154.8624,154.9042,15169.0
2016-07-14 12:10:00,185.05,185.07,184.97,184.98,18046.0,154.9042,154.921,154.8373,154.8456,18046.0
2016-07-14 12:15:00,184.98,185.03,184.95,184.96,20637.0,154.8456,154.8875,154.8205,154.8289,20637.0
2016-07-14 12:20:00,184.96,184.97,184.85,184.87,31862.0,154.8289,154.8373,154.7368,154.7536,31862.0
2016-07-14 12:25:00,184.88,184.91,184.84,184.86,41065.0,154.7619,154.787,154.7285,154.7452,41065.0
2016-07-14 12:30:00,184.85,184.91,184.84,184.89,19315.0,154.7368,154.787,154.7285,154.7703,19315.0
2016-07-14 12:35:00,184.89,184.93,184.87,184.93,20239.0,154.7703,154.8038,154.7536,154.8038,20239.0
2016-07-14 12:40:00,184.95,185.0,184.93,184.96,22021.0,154.8205,154.8624,154.8038,154.8289,22021.0
2016-07-14 12:45:00,184.95,184.98,184.93,184.97,10792.0,154.8205,154.8456,154.8038,154.8373,10792.0
2016-07-14 12:50:00,184.97,185.02,184.97,184.99,33748.0,154.8373,154.8791,154.8373,154.854,33748.0
2016-07-14 12:55:00,184.99,184.99,184.89,184.92,27442.0,154.854,154.854,154.7703,154.7954,27442.0
2016-07-14 13:00:00,184.92,184.92,184.8,184.8,36358.0,154.7954,154.7954,154.695,154.695,36358.0
2016-07-14 13:05:00,184.79,184.88,184.75,184.83,25200.0,154.6866,154.7619,154.6531,154.7201,25200.0
2016-07-14 13:10:00,184.83,184.83,184.71,184.72,17250.0,154.7201,154.7201,154.6196,154.628,17250.0
2016-07-14 13:15:00,184.72,184.73,184.62,184.65,29541.0,154.628,154.6364,154.5443,154.5694,29541.0
2016-07-14 13:20:00,184.66,184.7,184.6,184.65,37559.0,154.5778,154.6113,154.5275,154.5694,37559.0
2016-07-14 13:25:00,184.65,184.66,184.56,184.59,31036.0,154.5694,154.5778,154.4941,154.5192,31036.0
2016-07-14 13:30:00,184.59,184.72,184.58,184.7,38384.0,154.5192,154.628,154.5108,154.6113,38384.0
2016-07-14 13:35:00,184.69,184.75,184.68,184.72,26546.0,154.6029,154.6531,154.5945,154.628,26546.0
2016-07-14 13:40:00,184.72,184.77,184.7,184.75,16453.0,154.628,154.6699,154.6113,154.6531,16453.0
2016-07-14 13:45:00,184.76,184.8,184.76,184.76,16529.0,154.6615,154.695,154.6615,154.6615,16529.0
2016-07-14 13:50:00,184.79,184.81,184.69,184.69,21291.0,154.6866,154.7033,154.6029,154.6029,21291.0
2016-07-14 13:55:00,184.68,184.7,184.65,184.69,28722.0,154.5945,154.6113,154.5694,154.6029,28722.0
2016-07-14 14:00:00,184.7,184.76,184.7,184.74,20178.0,154.6113,154.6615,154.6113,154.6447,20178.0
2016-07-14 14:05:00,184.75,184.75,184.66,184.75,25826.0,154.6531,154.6531,154.5778,154.6531,25826.0
2016-07-14 14:10:00,184.75,184.85,184.75,184.84,20980.0,154.6531,154.7368,154.6531,154.7285,20980.0
2016-07-14 14:15:00,184.84,184.97,184.84,184.97,34291.0,154.7285,154.8373,154.7285,154.8373,34291.0
2016-07-14 14:20:00,184.97,184.97,184.91,184.94,22166.0,154.8373,154.8373,154.787,154.8122,22166.0
2016-07-14 14:25:00,184.94,184.99,184.94,184.98,18143.0,154.8122,154.854,154.8122,154.8456,18143.0
2016-07-14 14:30:00,184.97,184.98,184.91,184.92,31370.0,154.8373,154.8456,154.787,154.7954,31370.0
2016-07-14 14:35:00,184.93,185.01,184.9,184.99,28103.0,154.8038,154.8708,154.7787,154.854,28103.0
2016-07-14 14:40:00,185.01,185.07,184.99,185.02,28669.0,154.8708,154.921,154.854,154.8791,28669.0
2016-07-14 14:45:00,185.02,185.04,184.97,185.0,17418.0,154.8791,154.8959,154.8373,154.8624,17418.0
2016-07-14 14:50:00,184.99,185.02,184.94,184.95,16483.0,154.854,154.8791,154.8122,154.8205,16483.0
2016-07-14 14:55:00,184.94,185.01,184.93,184.94,32727.0,154.8122,154.8708,154.8038,154.8122,32727.0
2016-07-14 15:00:00,184.95,185.01,184.93,184.99,12848.0,154.8205,154.8708,154.8038,154.854,12848.0
2016-07-14 15:05:00,185.0,185.19,184.99,185.18,30090.0,154.8624,155.0214,154.854,155.0131,30090.0
2016-07-14 15:10:00,185.2,185.2,185.08,185.16,31914.0,155.0298,155.0298,154.9294,154.9963,31914.0
2016-07-14 15:15:00,185.15,185.16,185.1,185.12,14332.0,154.9879,154.9963,154.9461,154.9628,14332.0
2016-07-14 15:20:00,185.13,185.15,185.08,185.1,11969.0,154.9712,154.9879,154.9294,154.9461,11969.0
2016-07-14 15:25:00,185.12,185.18,185.1,185.14,19796.0,154.9628,155.0131,154.9461,154.9796,19796.0
2016-07-14 15:30:00,185.16,185.2,185.12,185.12,16759.0,154.9963,155.0298,154.9628,154.9628,16759.0
2016-07-14 15:35:00,185.12,185.15,185.03,185.06,55279.0,154.9628,154.9879,154.8875,154.9126,55279.0
2016-07-14 15:40:00,185.07,185.09,184.96,184.96,32519.0,154.921,154.9377,154.8289,154.8289,32519.0
2016-07-14 15:45:00,184.96,185.1,184.93,185.09,155088.0,154.8289,154.9461,154.8038,154.9377,155088.0
2016-07-14 15:50:00,185.09,185.13,185.01,185.05,382968.0,154.9377,154.9712,154.8708,154.9042,382968.0
2016-07-14 15:55:00,185.05,185.09,184.92,184.92,208327.0,154.9042,154.9377,154.7954,154.7954,208327.0
2016-07-15 09:30:00,185.35,185.5,185.22,185.26,435528.0,155.2685,155.3941,155.1596,155.1931,435528.0
2016-07-15 09:35:00,185.27,185.27,185.09,185.14,115034.0,155.2014,155.2014,155.0507,155.0925,115034.0
2016-07-15 09:40:00,185.11,185.18,185.05,185.12,42555.0,155.0674,155.126,155.0171,155.0758,42555.0
2016-07-15 09:45:00,185.12,185.2,185.07,185.09,68996.0,155.0758,155.1428,155.0339,155.0507,68996.0
2016-07-15 09:50:00,185.13,185.23,185.04,185.07,56084.0,155.0842,155.1679,155.0088,155.0339,56084.0
2016-07-15 09:55:00,185.08,185.14,185.03,185.14,32631.0,155.0423,155.0925,155.0004,155.0925,32631.0
2016-07-15 10:00:00,185.11,185.22,185.06,185.1,64611.0,155.0674,155.1596,155.0255,155.059,64611.0
2016-07-15 10:05:00,185.11,185.21,185.07,185.2,49064.0,155.0674,155.1512,155.0339,155.1428,49064.0
2016-07-15 10:10:00,185.2,185.25,185.0,185.03,93228.0,155.1428,155.1847,154.9753,155.0004,93228.0
2016-07-15 10:15:00,185.06,185.08,184.95,184.95,83783.0,155.0255,155.0423,154.9334,154.9334,83783.0
2016-07-15 10:20:00,184.96,185.11,184.96,185.11,25256.0,154.9417,155.0674,154.9417,155.0674,25256.0
2016-07-15 10:25:00,185.09,185.13,185.07,185.09,12840.0,155.0507,155.0842,155.0339,155.0507,12840.0
2016-07-15 10:30:00,185.12,185.12,185.04,185.12,53385.0,155.0758,155.0758,155.0088,155.0758,53385.0
2016-07-15 10:35:00,185.11,185.14,185.1,185.14,13776.0,155.0674,155.0925,155.059,155.0925,13776.0
2016-07-15 10:40:00,185.14,185.15,185.07,185.1,34590.0,155.0925,155.1009,155.0339,155.059,34590.0
2016-07-15 10:45:00,185.1,185.1,185.02,185.07,8794.0,155.059,155.059,154.992,155.0339,8794.0
2016-07-15 10:50:00,185.05,185.13,185.05,185.1,6982.0,155.0171,155.0842,155.0171,155.059,6982.0
2016-07-15 10:55:00,185.12,185.13,185.03,185.07,11740.0,155.0758,155.0842,155.0004,155.0339,11740.0
2016-07-15 11:00:00,185.09,185.1,184.95,184.98,159492.0,155.0507,155.059,154.9334,154.9585,159492.0
2016-07-15 11:05:00,184.98,184.98,184.9,184.94,48607.0,154.9585,154.9585,154.8915,154.925,48607.0
2016-07-15 11:10:00,184.93,184.93,184.87,184.87,37131.0,154.9166,154.9166,154.8664,154.8664,37131.0
2016-07-15 11:15:00,184.88,184.9,184.78,184.79,77444.0,154.8747,154.8915,154.791,154.7993,77444.0
2016-07-15 11:20:00,184.79,184.86,184.77,184.86,21312.0,154.7993,154.858,154.7826,154.858,21312.0
2016-07-15 11:25:00,184.85,184.86,184.78,184.82,91609.0,154.8496,154.858,154.791,154.8245,91609.0
2016-07-15 11:30:00,184.82,184.9,184.79,184.85,90106.0,154.8245,154.8915,154.7993,154.8496,90106.0
2016-07-15 11:35:00,184.85,184.85,184.72,184.73,43914.0,154.8496,154.8496,154.7407,154.7491,43914.0
2016-07-15 11:40:00,184.73,184.77,184.72,184.76,31431.0,154.7491,154.7826,154.7407,154.7742,31431.0
2016-07-15 11:45:00,184.74,184.74,184.69,184.7,57081.0,154.7575,154.7575,154.7156,154.7239,57081.0
2016-07-15 11:50:00,184.7,184.7,184.61,184.69,53379.0,154.7239,154.7239,154.6486,154.7156,53379.0
2016-07-15 11:55:00,184.68,184.73,184.65,184.67,24540.0,154.7072,154.7491,154.6821,154.6988,24540.0
2016-07-15 12:00:00,184.69,184.77,184.66,184.77,20654.0,154.7156,154.7826,154.6904,154.7826,20654.0
2016-07-15 12:05:00,184.77,184.78,184.73,184.73,10280.0,154.7826,154.791,154.7491,154.7491,10280.0
2016-07-15 12:10:00,184.73,184.74,184.69,184.72,4096.0,154.7491,154.7575,154.7156,154.7407,4096.0
2016-07-15 12:15:00,184.69,184.73,184.66,184.69,27808.0,154.7156,154.7491,154.6904,154.7156,27808.0
2016-07-15 12:20:00,184.7,184.76,184.62,184.74,23732.0,154.7239,154.7742,154.6569,154.7575,23732.0
2016-07-15 12:25:00,184.73,184.74,184.68,184.71,5210.0,154.7491,154.7575,154.7072,154.7323,5210.0
2016-07-15 12:30:00,184.71,184.71,184.61,184.64,20590.0,154.7323,154.7323,154.6486,154.6737,20590.0
2016-07-15 12:35:00,184.62,184.62,184.49,184.5,110963.0,154.6569,154.6569,154.548,154.5564,110963.0
2016-07-15 12:40:00,184.5,184.56,184.45,184.55,65532.0,154.5564,154.6067,154.5145,154.5983,65532.0
2016-07-15 12:45:00,184.55,184.57,184.52,184.53,8665.0,154.5983,154.615,154.5732,154.5815,8665.0
2016-07-15 12:50:00,184.51,184.59,184.5,184.58,22656.0,154.5648,154.6318,154.5564,154.6234,22656.0
2016-07-15 12:55:00,184.56,184.59,184.53,184.55,8262.0,154.6067,154.6318,154.5815,154.5983,8262.0
2016-07-15 13:00:00,184.56,184.62,184.56,184.61,16161.0,154.6067,154.6569,154.6067,154.6486,16161.0
2016-07-15 13:05:00,184.61,184.63,184.57,184.6,5765.0,154.6486,154.6653,154.615,154.6402,5765.0
2016-07-15 13:10:00,184.6,184.7,184.6,184.65,18126.0,154.6402,154.7239,154.6402,154.6821,18126.0
2016-07-15 13:15:00,184.64,184.7,184.54,184.7,261099.0,154.6737,154.7239,154.5899,154.7239,261099.0
2016-07-15 13:20:00,184.69,184.78,184.68,184.76,18526.0,154.7156,154.791,154.7072,154.7742,18526.0
2016-07-15 13:25:00,184.76,184.77,184.73,184.74,5462.0,154.7742,154.7826,154.7491,154.7575,5462.0
2016-07-15 13:30:00,184.74,184.76,184.71,184.75,8717.0,154.7575,154.7742,154.7323,154.7658,8717.0
2016-07-15 13:35:00,184.75,184.75,184.66,184.72,16219.0,154.7658,154.7658,154.6904,154.7407,16219.0
2016-07-15 13:40:00,184.72,184.85,184.72,184.82,16169.0,154.7407,154.8496,154.7407,154.8245,16169.0
2016-07-15 13:45:00,184.83,184.84,184.77,184.79,22706.0,154.8328,154.8412,154.7826,154.7993,22706.0
2016-07-15 13:50:00,184.79,184.8,184.76,184.78,9139.0,154.7993,154.8077,154.7742,154.791,9139.0
2016-07-15 13:55:00,184.79,184.8,184.72,184.77,13278.0,154.7993,154.8077,154.7407,154.7826,13278.0
2016-07-15 14:00:00,184.78,184.87,184.77,184.84,21829.0,154.791,154.8664,154.7826,154.8412,21829.0
2016-07-15 14:05:00,184.82,184.83,184.78,184.79,5608.0,154.8245,154.8328,154.791,154.7993,5608.0
2016-07-15 14:10:00,184.79,184.82,184.78,184.79,13848.0,154.7993,154.8245,154.791,154.7993,13848.0
2016-07-15 14:15:00,184.79,184.79,184.72,184.75,17872.0,154.7993,154.7993,154.7407,154.7658,17872.0
2016-07-15 14:20:00,184.74,184.74,184.65,184.69,23031.0,154.7575,154.7575,154.6821,154.7156,23031.0
2016-07-15 14:25:00,184.69,184.74,184.69,184.74,10360.0,154.7156,154.7575,154.7156,154.7575,10360.0
2016-07-15 14:30:00,184.73,184.81,184.73,184.75,18582.0,154.7491,154.8161,154.7491,154.7658,18582.0
2016-07-15 14:35:00,184.76,184.77,184.7,184.71,11814.0,154.7742,154.7826,154.7239,154.7323,11814.0
2016-07-15 14:40:00,184.71,184.77,184.7,184.75,15000.0,154.7323,154.7826,154.7239,154.7658,15000.0
2016-07-15 14:45:00,184.75,184.88,184.74,184.85,24558.0,154.7658,154.8747,154.7575,154.8496,24558.0
2016-07-15 14:50:00,184.84,184.87,184.8,184.87,22016.0,154.8412,154.8664,154.8077,154.8664,22016.0
2016-07-15 14:55:00,184.87,184.91,184.84,184.84,19751.0,154.8664,154.8999,154.8412,154.8412,19751.0
2016-07-15 15:00:00,184.84,184.89,184.84,184.85,15570.0,154.8412,154.8831,154.8412,154.8496,15570.0
2016-07-15 15:05:00,184.85,184.85,184.8,184.8,9203.0,154.8496,154.8496,154.8077,154.8077,9203.0
2016-07-15 15:10:00,184.8,184.82,184.75,184.76,15635.0,154.8077,154.8245,154.7658,154.7742,15635.0
2016-07-15 15:15:00,184.77,184.8,184.77,184.78,11504.0,154.7826,154.8077,154.7826,154.791,11504.0
2016-07-15 15:20:00,184.78,184.93,184.78,184.9,48342.0,154.791,154.9166,154.791,154.8915,48342.0
2016-07-15 15:25:00,184.9,184.99,184.87,184.94,36840.0,154.8915,154.9669,154.8664,154.925,36840.0
2016-07-15 15:30:00,184.94,185.06,184.94,185.02,54508.0,154.925,155.0255,154.925,154.992,54508.0
2016-07-15 15:35:00,185.02,185.07,184.99,185.06,15206.0,154.992,155.0339,154.9669,155.0255,15206.0
2016-07-15 15:40:00,185.04,185.05,184.93,184.93,46875.0,155.0088,155.0171,154.9166,154.9166,46875.0
2016-07-15 15:45:00,184.93,184.96,184.87,184.87,39782.0,154.9166,154.9417,154.8664,154.8664,39782.0
2016-07-15 15:50:00,184.89,184.92,184.84,184.84,62319.0,154.8831,154.9082,154.8412,154.8412,62319.0
2016-07-15 15:55:00,184.84,185.0,184.84,184.88,178786.0,154.8412,154.9753,154.8412,154.8747,178786.0
2016-07-18 09:30:00,184.83,184.98,184.83,184.88,94971.0,154.8328,154.9585,154.8328,154.8747,94971.0
2016-07-18 09:35:00,184.91,184.95,184.84,184.85,133843.0,154.8999,154.9334,154.8412,154.8496,133843.0
2016-07-18 09:40:00,184.85,184.9,184.71,184.78,70610.0,154.8496,154.8915,154.7323,154.791,70610.0
2016-07-18 09:45:00,184.79,184.83,184.75,184.81,33298.0,154.7993,154.8328,154.7658,154.8161,33298.0
2016-07-18 09:50:00,184.83,184.95,184.79,184.92,30535.0,154.8328,154.9334,154.7993,154.9082,30535.0
2016-07-18 09:55:00,184.92,184.97,184.9,184.94,33702.0,154.9082,154.9501,154.8915,154.925,33702.0
2016-07-18 10:00:00,184.92,185.11,184.92,185.06,43781.0,154.9082,155.0674,154.9082,155.0255,43781.0
2016-07-18 10:05:00,185.06,185.08,185.0,185.02,25332.0,155.0255,155.0423,154.9753,154.992,25332.0
2016-07-18 10:10:00,185.02,185.12,185.02,185.06,16067.0,154.992,155.0758,154.992,155.0255,16067.0
2016-07-18 10:15:00,185.08,185.2,185.08,185.2,15983.0,155.0423,155.1428,155.0423,155.1428,15983.0
2016-07-18 10:20:00,185.19,185.2,185.13,185.15,11816.0,155.1344,155.1428,155.0842,155.1009,11816.0
2016-07-18 10:25:00,185.17,185.24,185.15,185.2,18485.0,155.1177,155.1763,155.1009,155.1428,18485.0
2016-07-18 10:30:00,185.23,185.33,185.2,185.22,59799.0,155.1679,155.2517,155.1428,155.1596,59799.0
2016-07-18 10:35:00,185.22,185.28,185.17,185.27,26322.0,155.1596,155.2098,155.1177,155.2014,26322.0
2016-07-18 10:40:00,185.27,185.29,185.2,185.22,28455.0,155.2014,155.2182,155.1428,155.1596,28455.0
2016-07-18 10:45:00,185.25,185.25,185.18,185.18,23077.0,155.1847,155.1847,155.126,155.126,23077.0
2016-07-18 10:50:00,185.19,185.3,185.19,185.3,18283.0,155.1344,155.2266,155.1344,155.2266,18283.0
2016-07-18 10:55:00,185.3,185.32,185.26,185.31,55188.0,155.2266,155.2433,155.1931,155.2349,55188.0
2016-07-18 11:00:00,185.32,185.37,185.31,185.35,27577.0,155.2433,155.2852,155.2349,155.2685,27577.0
2016-07-18 11:05:00,185.35,185.38,185.32,185.32,48150.0,155.2685,155.2936,155.2433,155.2433,48150.0
2016-07-18 11:10:00,185.32,185.35,185.25,185.26,63924.0,155.2433,155.2685,155.1847,155.1931,63924.0
2016-07-18 11:15:00,185.25,185.31,185.24,185.29,70075.0,155.1847,155.2349,155.1763,155.2182,70075.0
2016-07-18 11:20:00,185.3,185.33,185.27,185.29,88022.0,155.2266,155.2517,155.2014,155.2182,88022.0
2016-07-18 11:25:00,185.29,185.3,185.21,185.22,30165.0,155.2182,155.2266,155.1512,155.1596,30165.0
2016-07-18 11:30:00,185.22,185.22,185.14,185.16,30284.0,155.1596,155.1596,155.0925,155.1093,30284.0
2016-07-18 11:35:00,185.17,185.22,185.14,185.22,18464.0,155.1177,155.1596,155.0925,155.1596,18464.0
2016-07-18 11:40:00,185.2,185.24,185.18,185.23,11798.0,155.1428,155.1763,155.126,155.1679,11798.0
2016-07-18 11:45:00,185.25,185.26,185.21,185.24,9648.0,155.1847,155.1931,155.1512,155.1763,9648.0
2016-07-18 11:50:00,185.25,185.3,185.23,185.24,10779.0,155.1847,155.2266,155.1679,155.1763,10779.0
2016-07-18 11:55:00,185.25,185.29,185.24,185.25,6990.0,155.1847,155.2182,155.1763,155.1847,6990.0
2016-07-18 12:00:00,185.24,185.24,185.19,185.19,15120.0,155.1763,155.1763,155.1344,155.1344,15120.0
2016-07-18 12:05:00,185.19,185.23,185.17,185.21,6900.0,155.1344,155.1679,155.1177,155.1512,6900.0
2016-07-18 12:10:00,185.22,185.24,185.17,185.21,11493.0,155.1596,155.1763,155.1177,155.1512,11493.0
2016-07-18 12:15:00,185.21,185.22,185.07,185.07,15230.0,155.1512,155.1596,155.0339,155.0339,15230.0
2016-07-18 12:20:00,185.08,185.11,185.07,185.11,5865.0,155.0423,155.0674,155.0339,155.0674,5865.0
2016-07-18 12:25:00,185.11,185.11,185.08,185.08,5300.0,155.0674,155.0674,155.0423,155.0423,5300.0
2016-07-18 12:30:00,185.06,185.06,185.0,185.01,17673.0,155.0255,155.0255,154.9753,154.9836,17673.0
2016-07-18 12:35:00,185.02,185.04,184.97,185.03,21125.0,154.992,155.0088,154.9501,155.0004,21125.0
2016-07-18 12:40:00,185.03,185.05,185.01,185.05,9072.0,155.0004,155.0171,154.9836,155.0171,9072.0
2016-07-18 12:45:00,185.06,185.08,185.04,185.05,10278.0,155.0255,155.0423,155.0088,155.0171,10278.0
2016-07-18 12:50:00,185.04,185.07,185.01,185.07,8514.0,155.0088,155.0339,154.9836,155.0339,8514.0
2016-07-18 12:55:00,185.06,185.1,185.04,185.06,8078.0,155.0255,155.059,155.0088,155.0255,8078.0
2016-07-18 13:00:00,185.06,185.12,185.06,185.11,7514.0,155.0255,155.0758,155.0255,155.0674,7514.0
2016-07-18 13:05:00,185.12,185.14,185.1,185.1,5800.0,155.0758,155.0925,155.059,155.059,5800.0
2016-07-18 13:10:00,185.13,185.14,184.96,184.96,25423.0,155.0842,155.0925,154.9417,154.9417,25423.0
2016-07-18 13:15:00,184.96,184.97,184.93,184.96,8034.0,154.9417,154.9501,154.9166,154.9417,8034.0
2016-07-18 13:20:00,184.96,185.0,184.95,184.99,11043.0,154.9417,154.9753,154.9334,154.9669,11043.0
2016-07-18 13:25:00,185.0,185.04,185.0,185.01,7228.0,154.9753,155.0088,154.9753,154.9836,7228.0
2016-07-18 13:30:00,185.01,185.07,185.0,185.07,8989.0,154.9836,155.0339,154.9753,155.0339,8989.0
2016-07-18 13:35:00,185.07,185.13,185.07,185.1,11873.0,155.0339,155.0842,155.0339,155.059,11873.0
2016-07-18 13:40:00,185.12,185.14,185.09,185.13,8720.0,155.0758,155.0925,155.0507,155.0842,8720.0
2016-07-18 13:45:00,185.15,185.15,185.08,185.1,9802.0,155.1009,155.1009,155.0423,155.059,9802.0
2016-07-18 13:50:00,185.09,185.12,185.08,185.1,11312.0,155.0507,155.0758,155.0423,155.059,11312.0
2016-07-18 13:55:00,185.09,185.13,185.09,185.13,8085.0,155.0507,155.0842,155.0507,155.0842,8085.0
2016-07-18 14:00:00,185.14,185.15,185.11,185.11,12325.0,155.0925,155.1009,155.0674,155.0674,12325.0
2016-07-18 14:05:00,185.12,185.14,185.1,185.14,3011.0,155.0758,155.0925,155.059,155.0925,3011.0
2016-07-18 14:10:00,185.14,185.18,185.12,185.12,18453.0,155.0925,155.126,155.0758,155.0758,18453.0
2016-07-18 14:15:00,185.11,185.11,185.05,185.07,15900.0,155.0674,155.0674,155.0171,155.0339,15900.0
2016-07-18 14:20:00,185.05,185.11,185.04,185.1,5168.0,155.0171,155.0674,155.0088,155.059,5168.0
2016-07-18 14:25:00,185.11,185.16,185.11,185.16,8559.0,155.0674,155.1093,155.0674,155.1093,8559.0
2016-07-18 14:30:00,185.16,185.17,185.12,185.14,10209.0,155.1093,155.1177,155.0758,155.0925,10209.0
2016-07-18 14:35:00,185.16,185.18,185.12,185.15,10541.0,155.1093,155.126,155.0758,155.1009,10541.0
2016-07-18 14:40:00,185.16,185.17,185.12,185.15,5495.0,155.1093,155.1177,155.0758,155.1009,5495.0
2016-07-18 14:45:00,185.14,185.16,185.12,185.16,7530.0,155.0925,155.1093,155.0758,155.1093,7530.0
2016-07-18 14:50:00,185.16,185.21,185.16,185.17,12679.0,155.1093,155.1512,155.1093,155.1177,12679.0
2016-07-18 14:55:00,185.17,185.21,185.15,185.21,7070.0,155.1177,155.1512,155.1009,155.1512,7070.0
2016-07-18 15:00:00,185.21,185.21,185.06,185.09,22120.0,155.1512,155.1512,155.0255,155.0507,22120.0
2016-07-18 15:05:00,185.1,185.12,185.07,185.07,6853.0,155.059,155.0758,155.0339,155.0339,6853.0
2016-07-18 15:10:00,185.09,185.13,185.08,185.11,16661.0,155.0507,155.0842,155.0423,155.0674,16661.0
2016-07-18 15:15:00,185.13,185.23,185.12,185.2,24127.0,155.0842,155.1679,155.0758,155.1428,24127.0
2016-07-18 15:20:00,185.2,185.21,185.14,185.15,22984.0,155.1428,155.1512,155.0925,155.1009,22984.0
2016-07-18 15:25:00,185.15,185.16,185.11,185.15,14820.0,155.1009,155.1093,155.0674,155.1009,14820.0
2016-07-18 15:30:00,185.15,185.18,185.12,185.17,23751.0,155.1009,155.126,155.0758,155.1177,23751.0
2016-07-18 15:35:00,185.17,185.2,185.16,185.18,14313.0,155.1177,155.1428,155.1093,155.126,14313.0
2016-07-18 15:40:00,185.19,185.2,185.15,185.17,24127.0,155.1344,155.1428,155.1009,155.1177,24127.0
2016-07-18 15:45:00,185.17,185.21,185.16,185.18,34744.0,155.1177,155.1512,155.1093,155.126,34744.0
2016-07-18 15:50:00,185.18,185.18,185.11,185.14,39701.0,155.126,155.126,155.0674,155.0925,39701.0
2016-07-18 15:55:00,185.14,185.17,185.08,185.11,164559.0,155.0925,155.1177,155.0423,155.0674,164559.0
2016-07-19 09:30:00,185.01,185.14,184.91,185.14,106694.0,154.9836,155.0925,154.8999,155.0925,106694.0
2016-07-19 09:35:00,185.14,185.22,184.96,185.0,93308.0,155.0925,155.1596,154.9417,154.9753,93308.0
2016-07-19 09:40:00,184.96,185.03,184.87,184.96,126567.0,154.9417,155.0004,154.8664,154.9417,126567.0
2016-07-19 09:45:00,184.95,184.99,184.82,184.96,61392.0,154.9334,154.9669,154.8245,154.9417,61392.0
2016-07-19 09:50:00,184.92,185.03,184.89,185.02,44023.0,154.9082,155.0004,154.8831,154.992,44023.0
2016-07-19 09:55:00,185.01,185.07,184.95,185.01,31298.0,154.9836,155.0339,154.9334,154.9836,31298.0
2016-07-19 10:00:00,185.02,185.03,184.89,184.97,39356.0,154.992,155.0004,154.8831,154.9501,39356.0
2016-07-19 10:05:00,184.97,185.16,184.97,185.14,17964.0,154.9501,155.1093,154.9501,155.0925,17964.0
2016-07-19 10:10:00,185.13,185.28,185.13,185.23,44149.0,155.0842,155.2098,155.0842,155.1679,44149.0
2016-07-19 10:15:00,185.22,185.28,185.19,185.22,21660.0,155.1596,155.2098,155.1344,155.1596,21660.0
2016-07-19 10:20:00,185.22,185.29,185.19,185.27,20944.0,155.1596,155.2182,155.1344,155.2014,20944.0
2016-07-19 10:25:00,185.29,185.34,185.25,185.25,21227.0,155.2182,155.2601,155.1847,155.1847,21227.0
2016-07-19 10:30:00,185.26,185.28,185.16,185.2,21116.0,155.1931,155.2098,155.1093,155.1428,21116.0
2016-07-19 10:35:00,185.19,185.21,185.1,185.12,9770.0,155.1344,155.1512,155.059,155.0758,9770.0
2016-07-19 10:40:00,185.12,185.14,185.06,185.08,6819.0,155.0758,155.0925,155.0255,155.0423,6819.0
2016-07-19 10:45:00,185.08,185.09,184.99,185.05,25677.0,155.0423,155.0507,154.9669,155.0171,25677.0
2016-07-19 10:50:00,185.05,185.14,185.05,185.11,17673.0,155.0171,155.0925,155.0171,155.0674,17673.0
2016-07-19 10:55:00,185.12,185.21,185.11,185.21,9110.0,155.0758,155.1512,155.0674,155.1512,9110.0
2016-07-19 11:00:00,185.19,185.28,185.19,185.26,17855.0,155.1344,155.2098,155.1344,155.1931,17855.0
2016-07-19 11:05:00,185.27,185.29,185.23,185.23,17758.0,155.2014,155.2182,155.1679,155.1679,17758.0
2016-07-19 11:10:00,185.23,185.23,185.07,185.11,40425.0,155.1679,155.1679,155.0339,155.0674,40425.0
2016-07-19 11:15:00,185.11,185.18,185.11,185.16,26724.0,155.0674,155.126,155.0674,155.1093,26724.0
2016-07-19 11:20:00,185.14,185.17,185.07,185.13,11740.0,155.0925,155.1177,155.0339,155.0842,11740.0
2016-07-19 11:25:00,185.14,185.19,185.09,185.17,10246.0,155.0925,155.1344,155.0507,155.1177,10246.0
2016-07-19 11:30:00,185.14,185.22,185.13,185.16,8858.0,155.0925,155.1596,155.0842,155.1093,8858.0
2016-07-19 11:35:00,185.15,185.16,185.08,185.08,8018.0,155.1009,155.1093,155.0423,155.0423,8018.0
2016-07-19 11:40:00,185.09,185.12,185.06,185.06,14897.0,155.0507,155.0758,155.0255,155.0255,14897.0
2016-07-19 11:45:00,185.06,185.06,184.91,184.94,27586.0,155.0255,155.0255,154.8999,154.925,27586.0
2016-07-19 11:50:00,184.93,185.0,184.87,185.0,40468.0,154.9166,154.9753,154.8664,154.9753,40468.0
2016-07-19 11:55:00,184.98,185.02,184.96,184.97,29466.0,154.9585,154.992,154.9417,154.9501,29466.0
2016-07-19 12:00:00,184.97,184.97,184.91,184.94,12972.0,154.9501,154.9501,154.8999,154.925,12972.0
2016-07-19 12:05:00,184.94,184.96,184.89,184.92,17676.0,154.925,154.9417,154.8831,154.9082,17676.0
2016-07-19 12:10:00,184.93,185.01,184.92,185.0,8600.0,154.9166,154.9836,154.9082,154.9753,8600.0
2016-07-19 12:15:00,185.0,185.04,184.98,185.03,13185.0,154.9753,155.0088,154.9585,155.0004,13185.0
2016-07-19 12:20:00,185.03,185.04,184.98,185.02,10885.0,155.0004,155.0088,154.9585,154.992,10885.0
2016-07-19 12:25:00,185.02,185.08,185.0,185.04,5227.0,154.992,155.0423,154.9753,155.0088,5227.0
2016-07-19 12:30:00,185.03,185.08,185.01,185.02,25342.0,155.0004,155.0423,154.9836,154.992,25342.0
2016-07-19 12:35:00,185.02,185.03,184.95,185.02,14423.0,154.992,155.0004,154.9334,154.992,14423.0
2016-07-19 12:40:00,185.03,185.05,185.02,185.05,3679.0,155.0004,155.0171,154.992,155.0171,3679.0
2016-07-19 12:45:00,185.06,185.12,185.05,185.12,17293.0,155.0255,155.0758,155.0171,155.0758,17293.0
2016-07-19 12:50:00,185.12,185.18,185.1,185.18,6275.0,155.0758,155.126,155.059,155.126,6275.0
2016-07-19 12:55:00,185.17,185.17,185.1,185.15,19546.0,155.1177,155.1177,155.059,155.1009,19546.0
2016-07-19 13:00:00,185.14,185.15,185.12,185.12,5458.0,155.0925,155.1009,155.0758,155.0758,5458.0
2016-07-19 13:05:00,185.13,185.21,185.13,185.16,7809.0,155.0842,155.1512,155.0842,155.1093,7809.0
2016-07-19 13:10:00,185.17,185.17,185.12,185.12,11412.0,155.1177,155.1177,155.0758,155.0758,11412.0
2016-07-19 13:15:00,185.11,185.11,185.08,185.09,9476.0,155.0674,155.0674,155.0423,155.0507,9476.0
2016-07-19 13:20:00,185.09,185.1,185.06,185.06,6132.0,155.0507,155.059,155.0255,155.0255,6132.0
2016-07-19 13:25:00,185.08,185.08,185.02,185.04,15539.0,155.0423,155.0423,154.992,155.0088,15539.0
2016-07-19 13:30:00,185.03,185.06,184.96,185.04,17755.0,155.0004,155.0255,154.9417,155.0088,17755.0
2016-07-19 13:35:00,185.03,185.06,185.0,185.05,11775.0,155.0004,155.0255,154.9753,155.0171,11775.0
2016-07-19 13:40:00,185.05,185.1,185.04,185.1,7566.0,155.0171,155.059,155.0088,155.059,7566.0
2016-07-19 13:45:00,185.1,185.11,185.06,185.07,15977.0,155.059,155.0674,155.0255,155.0339,15977.0
2016-07-19 13:50:00,185.06,185.08,185.05,185.05,5534.0,155.0255,155.0423,155.0171,155.0171,5534.0
2016-07-19 13:55:00,185.07,185.07,184.98,185.0,8561.0,155.0339,155.0339,154.9585,154.9753,8561.0
2016-07-19 14:00:00,184.99,185.09,184.98,185.08,12622.0,154.9669,155.0507,154.9585,155.0423,12622.0
2016-07-19 14:05:00,185.1,185.14,185.08,185.14,11042.0,155.059,155.0925,155.0423,155.0925,11042.0
2016-07-19 14:10:00,185.16,185.17,185.13,185.15,8431.0,155.1093,155.1177,155.0842,155.1009,8431.0
2016-07-19 14:15:00,185.17,185.2,185.14,185.19,6430.0,155.1177,155.1428,155.0925,155.1344,6430.0
2016-07-19 14:20:00,185.2,185.21,185.17,185.18,6950.0,155.1428,155.1512,155.1177,155.126,6950.0
2016-07-19 14:25:00,185.17,185.21,185.16,185.19,12720.0,155.1177,155.1512,155.1093,155.1344,12720.0
2016-07-19 14:30:00,185.19,185.21,185.16,185.16,10151.0,155.1344,155.1512,155.1093,155.1093,10151.0
2016-07-19 14:35:00,185.16,185.19,185.13,185.18,3064.0,155.1093,155.1344,155.0842,155.126,3064.0
2016-07-19 14:40:00,185.18,185.28,185.18,185.25,13245.0,155.126,155.2098,155.126,155.1847,13245.0
2016-07-19 14:45:00,185.25,185.26,185.2,185.22,7201.0,155.1847,155.1931,155.1428,155.1596,7201.0
2016-07-19 14:50:00,185.19,185.24,185.19,185.22,3428.0,155.1344,155.1763,155.1344,155.1596,3428.0
2016-07-19 14:55:00,185.22,185.23,185.16,185.17,8345.0,155.1596,155.1679,155.1093,155.1177,8345.0
2016-07-19 15:00:00,185.18,185.2,185.14,185.15,14304.0,155.126,155.1428,155.0925,155.1009,14304.0
2016-07-19 15:05:00,185.15,185.2,185.14,185.14,20325.0,155.1009,155.1428,155.0925,155.0925,20325.0
2016-07-19 15:10:00,185.13,185.19,185.11,185.15,19879.0,155.0842,155.1344,155.0674,155.1009,19879.0
2016-07-19 15:15:00,185.17,185.26,185.16,185.23,24977.0,155.1177,155.1931,155.1093,155.1679,24977.0
2016-07-19 15:20:00,185.25,185.29,185.21,185.23,24411.0,155.1847,155.2182,155.1512,155.1679,24411.0
2016-07-19 15:25:00,185.23,185.23,185.17,185.2,14415.0,155.1679,155.1679,155.1177,155.1428,14415.0
2016-07-19 15:30:00,185.21,185.26,185.2,185.25,19630.0,155.1512,155.1931,155.1428,155.1847,19630.0
2016-07-19 15:35:00,185.26,185.28,185.25,185.25,43135.0,155.1931,155.2098,155.1847,155.1847,43135.0
2016-07-19 15:40:00,185.25,185.29,185.25,185.29,58750.0,155.1847,155.2182,155.1847,155.2182,58750.0
2016-07-19 15:45:00,185.29,185.32,185.27,185.28,28487.0,155.2182,155.2433,155.2014,155.2098,28487.0
2016-07-19 15:50:00,185.28,185.32,185.26,185.27,59210.0,155.2098,155.2433,155.1931,155.2014,59210.0
2016-07-19 15:55:00,185.28,185.41,185.25,185.4,192184.0,155.2098,155.3187,155.1847,155.3103,192184.0
2016-07-20 09:30:00,185.9,185.95,185.66,185.67,102699.0,155.7292,155.7711,155.5281,155.5365,102699.0
2016-07-20 09:35:00,185.67,185.71,185.52,185.55,100849.0,155.5365,155.57,155.4109,155.436,100849.0
2016-07-20 09:40:00,185.54,185.65,185.41,185.41,67792.0,155.4276,155.5198,155.3187,155.3187,67792.0
2016-07-20 09:45:00,185.41,185.58,185.39,185.56,66091.0,155.3187,155.4611,155.302,155.4444,66091.0
2016-07-20 09:50:00,185.56,185.58,185.52,185.56,28225.0,155.4444,155.4611,155.4109,155.4444,28225.0
2016-07-20 09:55:00,185.56,185.62,185.5,185.55,31657.0,155.4444,155.4946,155.3941,155.436,31657.0
2016-07-20 10:00:00,185.55,185.63,185.45,185.6,55949.0,155.436,155.503,155.3522,155.4779,55949.0
2016-07-20 10:05:00,185.61,185.64,185.54,185.6,33514.0,155.4863,155.5114,155.4276,155.4779,33514.0
2016-07-20 10:10:00,185.63,185.64,185.58,185.63,29007.0,155.503,155.5114,155.4611,155.503,29007.0
2016-07-20 10:15:00,185.63,185.77,185.62,185.77,41638.0,155.503,155.6203,155.4946,155.6203,41638.0
2016-07-20 10:20:00,185.78,185.84,185.75,185.76,57464.0,155.6287,155.6789,155.6035,155.6119,57464.0
2016-07-20 10:25:00,185.76,185.78,185.72,185.74,22115.0,155.6119,155.6287,155.5784,155.5952,22115.0
2016-07-20 10:30:00,185.74,185.83,185.69,185.82,35554.0,155.5952,155.6706,155.5533,155.6622,35554.0
2016-07-20 10:35:00,185.82,185.91,185.82,185.9,31109.0,155.6622,155.7376,155.6622,155.7292,31109.0
2016-07-20 10:40:00,185.91,185.91,185.83,185.87,25029.0,155.7376,155.7376,155.6706,155.7041,25029.0
2016-07-20 10:45:00,185.87,185.97,185.87,185.87,43745.0,155.7041,155.7878,155.7041,155.7041,43745.0
2016-07-20 10:50:00,185.87,185.92,185.83,185.85,22065.0,155.7041,155.7459,155.6706,155.6873,22065.0
2016-07-20 10:55:00,185.85,185.88,185.84,185.86,17798.0,155.6873,155.7124,155.6789,155.6957,17798.0
2016-07-20 11:00:00,185.87,185.9,185.84,185.86,40866.0,155.7041,155.7292,155.6789,155.6957,40866.0
2016-07-20 11:05:00,185.85,185.9,185.84,185.84,24159.0,155.6873,155.7292,155.6789,155.6789,24159.0
2016-07-20 11:10:00,185.84,185.85,185.81,185.84,24339.0,155.6789,155.6873,155.6538,155.6789,24339.0
2016-07-20 11:15:00,185.86,185.96,185.84,185.95,20495.0,155.6957,155.7795,155.6789,155.7711,20495.0
2016-07-20 11:20:00,185.97,185.99,185.9,185.94,16616.0,155.7878,155.8046,155.7292,155.7627,16616.0
2016-07-20 11:25:00,185.95,186.08,185.95,186.05,36693.0,155.7711,155.88,155.7711,155.8548,36693.0
2016-07-20 11:30:00,186.06,186.07,185.99,186.0,13244.0,155.8632,155.8716,155.8046,155.813,13244.0
2016-07-20 11:35:00,186.0,186.03,185.98,186.01,17182.0,155.813,155.8381,155.7962,155.8213,17182.0
2016-07-20 11:40:00,186.01,186.02,185.96,185.96,15240.0,155.8213,155.8297,155.7795,155.7795,15240.0
2016-07-20 11:45:00,185.96,185.99,185.96,185.98,12770.0,155.7795,155.8046,155.7795,155.7962,12770.0
2016-07-20 11:50:00,185.97,186.03,185.96,186.02,8851.0,155.7878,155.8381,155.7795,155.8297,8851.0
2016-07-20 11:55:00,186.02,186.02,185.94,185.94,16192.0,155.8297,155.8297,155.7627,155.7627,16192.0
2016-07-20 12:00:00,185.95,185.96,185.9,185.96,22611.0,155.7711,155.7795,155.7292,155.7795,22611.0
2016-07-20 12:05:00,185.94,185.95,185.84,185.84,19502.0,155.7627,155.7711,155.6789,155.6789,19502.0
2016-07-20 12:10:00,185.84,185.89,185.82,185.88,9002.0,155.6789,155.7208,155.6622,155.7124,9002.0
2016-07-20 12:15:00,185.88,185.92,185.88,185.89,52725.0,155.7124,155.7459,155.7124,155.7208,52725.0
2016-07-20 12:20:00,185.89,185.91,185.88,185.88,8948.0,155.7208,155.7376,155.7124,155.7124,8948.0
2016-07-20 12:25:00,185.89,185.92,185.88,185.88,10068.0,155.7208,155.7459,155.7124,155.7124,10068.0
2016-07-20 12:30:00,185.88,185.89,185.84,185.85,15073.0,155.7124,155.7208,155.6789,155.6873,15073.0
2016-07-20 12:35:00,185.84,185.85,185.81,185.84,15653.0,155.6789,155.6873,155.6538,155.6789,15653.0
2016-07-20 12:40:00,185.84,185.87,185.83,185.86,28334.0,155.6789,155.7041,155.6706,155.6957,28334.0
2016-07-20 12:45:00,185.86,185.93,185.85,185.92,42157.0,155.6957,155.7543,155.6873,155.7459,42157.0
2016-07-20 12:50:00,185.91,185.93,185.89,185.91,19948.0,155.7376,155.7543,155.7208,155.7376,19948.0
2016-07-20 12:55:00,185.9,185.9,185.85,185.89,20175.0,155.7292,155.7292,155.6873,155.7208,20175.0
2016-07-20 13:00:00,185.88,185.91,185.87,185.89,8921.0,155.7124,155.7376,155.7041,155.7208,8921.0
2016-07-20 13:05:00,185.9,185.94,185.88,185.92,5550.0,155.7292,155.7627,155.7124,155.7459,5550.0
2016-07-20 13:10:00,185.93,185.96,185.92,185.96,5510.0,155.7543,155.7795,155.7459,155.7795,5510.0
2016-07-20 13:15:00,185.95,185.97,185.93,185.94,6441.0,155.7711,155.7878,155.7543,155.7627,6441.0
2016-07-20 13:20:00,185.94,185.98,185.94,185.98,6579.0,155.7627,155.7962,155.7627,155.7962,6579.0
2016-07-20 13:25:00,185.98,185.99,185.96,185.97,10047.0,155.7962,155.8046,155.7795,155.7878,10047.0
2016-07-20 13:30:00,185.97,186.0,185.96,185.97,7750.0,155.7878,155.813,155.7795,155.7878,7750.0
2016-07-20 13:35:00,185.97,186.02,185.95,185.96,23907.0,155.7878,155.8297,155.7711,155.7795,23907.0
2016-07-20 13:40:00,185.96,185.98,185.94,185.97,7758.0,155.7795,155.7962,155.7627,155.7878,7758.0
2016-07-20 13:45:00,185.98,185.98,185.93,185.97,6008.0,155.7962,155.7962,155.7543,155.7878,6008.0
2016-07-20 13:50:00,185.97,185.98,185.95,185.97,3145.0,155.7878,155.7962,155.7711,155.7878,3145.0
2016-07-20 13:55:00,185.97,185.98,185.95,185.95,5049.0,155.7878,155.7962,155.7711,155.7711,5049.0
2016-07-20 14:00:00,185.95,185.99,185.94,185.97,10509.0,155.7711,155.8046,155.7627,155.7878,10509.0
2016-07-20 14:05:00,185.97,186.03,185.97,186.02,14992.0,155.7878,155.8381,155.7878,155.8297,14992.0
2016-07-20 14:10:00,186.03,186.05,186.01,186.04,12555.0,155.8381,155.8548,155.8213,155.8465,12555.0
2016-07-20 14:15:00,186.03,186.07,186.02,186.02,65880.0,155.8381,155.8716,155.8297,155.8297,65880.0
2016-07-20 14:20:00,186.02,186.04,185.98,185.98,7064.0,155.8297,155.8465,155.7962,155.7962,7064.0
2016-07-20 14:25:00,185.99,185.99,185.95,185.96,13463.0,155.8046,155.8046,155.7711,155.7795,13463.0
2016-07-20 14:30:00,185.96,185.96,185.85,185.86,28832.0,155.7795,155.7795,155.6873,155.6957,28832.0
2016-07-20 14:35:00,185.86,185.92,185.86,185.91,13933.0,155.6957,155.7459,155.6957,155.7376,13933.0
2016-07-20 14:40:00,185.91,186.01,185.9,186.0,17142.0,155.7376,155.8213,155.7292,155.813,17142.0
2016-07-20 14:45:00,186.0,186.04,185.97,185.98,13679.0,155.813,155.8465,155.7878,155.7962,13679.0
2016-07-20 14:50:00,186.02,186.03,185.98,186.01,6431.0,155.8297,155.8381,155.7962,155.8213,6431.0
2016-07-20 14:55:00,186.03,186.05,185.93,185.94,19943.0,155.8381,155.8548,155.7543,155.7627,19943.0
2016-07-20 15:00:00,185.94,185.95,185.92,185.92,10537.0,155.7627,155.7711,155.7459,155.7459,10537.0
2016-07-20 15:05:00,185.91,185.94,185.89,185.93,14812.0,155.7376,155.7627,155.7208,155.7543,14812.0
2016-07-20 15:10:00,185.92,185.94,185.87,185.9,11301.0,155.7459,155.7627,155.7041,155.7292,11301.0
2016-07-20 15:15:00,185.89,185.9,185.83,185.85,42756.0,155.7208,155.7292,155.6706,155.6873,42756.0
2016-07-20 15:20:00,185.85,185.9,185.82,185.85,22438.0,155.6873,155.7292,155.6622,155.6873,22438.0
2016-07-20 15:25:00,185.84,185.86,185.82,185.84,12183.0,155.6789,155.6957,155.6622,155.6789,12183.0
2016-07-20 15:30:00,185.85,185.94,185.84,185.94,14205.0,155.6873,155.7627,155.6789,155.7627,14205.0
2016-07-20 15:35:00,185.93,185.95,185.89,185.93,21137.0,155.7543,155.7711,155.7208,155.7543,21137.0
2016-07-20 15:40:00,185.94,185.97,185.87,185.94,19865.0,155.7627,155.7878,155.7041,155.7627,19865.0
2016-07-20 15:45:00,185.93,185.95,185.89,185.89,31940.0,155.7543,155.7711,155.7208,155.7208,31940.0
2016-07-20 15:50:00,185.89,185.94,185.87,185.92,41484.0,155.7208,155.7627,155.7041,155.7459,41484.0
2016-07-20 15:55:00,185.91,185.92,185.77,185.79,102263.0,155.7376,155.7459,155.6203,155.637,102263.0
2016-07-21 09:30:00,185.54,185.71,185.41,185.41,130990.0,155.4276,155.57,155.3187,155.3187,130990.0
2016-07-21 09:35:00,185.46,185.54,185.37,185.48,72483.0,155.3606,155.4276,155.2852,155.3774,72483.0
2016-07-21 09:40:00,185.47,185.57,185.45,185.57,59645.0,155.369,155.4527,155.3522,155.4527,59645.0
2016-07-21 09:45:00,185.57,185.66,185.54,185.56,50684.0,155.4527,155.5281,155.4276,155.4444,50684.0
2016-07-21 09:50:00,185.56,185.59,185.43,185.54,33092.0,155.4444,155.4695,155.3355,155.4276,33092.0
2016-07-21 09:55:00,185.54,185.56,185.38,185.42,36253.0,155.4276,155.4444,155.2936,155.3271,36253.0
2016-07-21 10:00:00,185.42,185.51,185.41,185.51,20899.0,155.3271,155.4025,155.3187,155.4025,20899.0
2016-07-21 10:05:00,185.51,185.52,185.31,185.33,30004.0,155.4025,155.4109,155.2349,155.2517,30004.0
2016-07-21 10:10:00,185.36,185.53,185.36,185.48,39097.0,155.2768,155.4192,155.2768,155.3774,39097.0
2016-07-21 10:15:00,185.47,185.53,185.42,185.43,17185.0,155.369,155.4192,155.3271,155.3355,17185.0
2016-07-21 10:20:00,185.44,185.53,185.39,185.41,16996.0,155.3438,155.4192,155.302,155.3187,16996.0
2016-07-21 10:25:00,185.4,185.46,185.35,185.44,24582.0,155.3103,155.3606,155.2685,155.3438,24582.0
2016-07-21 10:30:00,185.45,185.5,185.41,185.47,26586.0,155.3522,155.3941,155.3187,155.369,26586.0
2016-07-21 10:35:00,185.46,185.51,185.39,185.46,11630.0,155.3606,155.4025,155.302,155.3606,11630.0
2016-07-21 10:40:00,185.46,185.5,185.41,185.41,6500.0,155.3606,155.3941,155.3187,155.3187,6500.0
2016-07-21 10:45:00,185.43,185.57,185.39,185.55,24370.0,155.3355,155.4527,155.302,155.436,24370.0
2016-07-21 10:50:00,185.57,185.67,185.57,185.63,20720.0,155.4527,155.5365,155.4527,155.503,20720.0
2016-07-21 10:55:00,185.63,185.73,185.62,185.69,27107.0,155.503,155.5868,155.4946,155.5533,27107.0
2016-07-21 11:00:00,185.69,185.71,185.62,185.63,25120.0,155.5533,155.57,155.4946,155.503,25120.0
2016-07-21 11:05:00,185.63,185.67,185.6,185.62,7705.0,155.503,155.5365,155.4779,155.4946,7705.0
2016-07-21 11:10:00,185.62,185.67,185.61,185.65,9796.0,155.4946,155.5365,155.4863,155.5198,9796.0
2016-07-21 11:15:00,185.64,185.66,185.62,185.64,12649.0,155.5114,155.5281,155.4946,155.5114,12649.0
2016-07-21 11:20:00,185.67,185.67,185.62,185.64,21935.0,155.5365,155.5365,155.4946,155.5114,21935.0
2016-07-21 11:25:00,185.63,185.64,185.6,185.61,8804.0,155.503,155.5114,155.4779,155.4863,8804.0
2016-07-21 11:30:00,185.61,185.61,185.44,185.45,42651.0,155.4863,155.4863,155.3438,155.3522,42651.0
2016-07-21 11:35:00,185.44,185.46,185.38,185.41,27578.0,155.3438,155.3606,155.2936,155.3187,27578.0
2016-07-21 11:40:00,185.37,185.37,185.19,185.2,117797.0,155.2852,155.2852,155.1344,155.1428,117797.0
2016-07-21 11:45:00,185.19,185.19,185.07,185.13,58285.0,155.1344,155.1344,155.0339,155.0842,58285.0
2016-07-21 11:50:00,185.12,185.12,185.01,185.09,25386.0,155.0758,155.0758,154.9836,155.0507,25386.0
2016-07-21 11:55:00,185.07,185.14,185.05,185.13,17668.0,155.0339,155.0925,155.0171,155.0842,17668.0
2016-07-21 12:00:00,185.13,185.15,185.11,185.15,19266.0,155.0842,155.1009,155.0674,155.1009,19266.0
2016-07-21 12:05:00,185.15,185.19,185.14,185.16,24173.0,155.1009,155.1344,155.0925,155.1093,24173.0
2016-07-21 12:10:00,185.16,185.21,185.15,185.16,17850.0,155.1093,155.1512,155.1009,155.1093,17850.0
2016-07-21 12:15:00,185.17,185.17,185.09,185.11,18092.0,155.1177,155.1177,155.0507,155.0674,18092.0
2016-07-21 12:20:00,185.1,185.11,184.95,184.97,23951.0,155.059,155.0674,154.9334,154.9501,23951.0
2016-07-21 12:25:00,184.97,185.08,184.95,185.05,11384.0,154.9501,155.0423,154.9334,155.0171,11384.0
2016-07-21 12:30:00,185.05,185.08,185.04,185.04,8100.0,155.0171,155.0423,155.0088,155.0088,8100.0
2016-07-21 12:35:00,185.04,185.05,184.98,185.03,32236.0,155.0088,155.0171,154.9585,155.0004,32236.0
2016-07-21 12:40:00,185.03,185.03,184.95,184.97,15775.0,155.0004,155.0004,154.9334,154.9501,15775.0
2016-07-21 12:45:00,184.96,184.98,184.94,184.94,9068.0,154.9417,154.9585,154.925,154.925,9068.0
2016-07-21 12:50:00,184.93,184.94,184.86,184.94,13289.0,154.9166,154.925,154.858,154.925,13289.0
2016-07-21 12:55:00,184.95,184.95,184.88,184.92,18748.0,154.9334,154.9334,154.8747,154.9082,18748.0
2016-07-21 13:00:00,184.91,184.95,184.87,184.88,31717.0,154.8999,154.9334,154.8664,154.8747,31717.0
2016-07-21 13:05:00,184.88,184.91,184.84,184.91,19900.0,154.8747,154.8999,154.8412,154.8999,19900.0
2016-07-21 13:10:00,184.91,185.02,184.87,185.0,10976.0,154.8999,154.992,154.8664,154.9753,10976.0
2016-07-21 13:15:00,185.0,185.01,184.95,185.01,8387.0,154.9753,154.9836,154.9334,154.9836,8387.0
2016-07-21 13:20:00,185.01,185.06,185.01,185.03,14245.0,154.9836,155.0255,154.9836,155.0004,14245.0
2016-07-21 13:25:00,185.03,185.03,184.99,185.0,7453.0,155.0004,155.0004,154.9669,154.9753,7453.0
2016-07-21 13:30:00,185.01,185.01,184.95,184.98,14457.0,154.9836,154.9836,154.9334,154.9585,14457.0
2016-07-21 13:35:00,184.99,185.01,184.94,184.95,35251.0,154.9669,154.9836,154.925,154.9334,35251.0
2016-07-21 13:40:00,184.95,184.99,184.88,184.89,14715.0,154.9334,154.9669,154.8747,154.8831,14715.0
2016-07-21 13:45:00,184.89,184.9,184.79,184.79,20600.0,154.8831,154.8915,154.7993,154.7993,20600.0
2016-07-21 13:50:00,184.8,184.82,184.74,184.74,22947.0,154.8077,154.8245,154.7575,154.7575,22947.0
2016-07-21 13:55:00,184.74,184.8,184.72,184.8,18502.0,154.7575,154.8077,154.7407,154.8077,18502.0
2016-07-21 14:00:00,184.8,184.82,184.78,184.8,22392.0,154.8077,154.8245,154.791,154.8077,22392.0
2016-07-21 14:05:00,184.81,184.83,184.74,184.74,20519.0,154.8161,154.8328,154.7575,154.7575,20519.0
2016-07-21 14:10:00,184.74,184.74,184.67,184.68,38756.0,154.7575,154.7575,154.6988,154.7072,38756.0
2016-07-21 14:15:00,184.67,184.7,184.65,184.69,18635.0,154.6988,154.7239,154.6821,154.7156,18635.0
2016-07-21 14:20:00,184.7,184.78,184.7,184.73,19276.0,154.7239,154.791,154.7239,154.7491,19276.0
2016-07-21 14:25:00,184.72,184.79,184.69,184.74,40564.0,154.7407,154.7993,154.7156,154.7575,40564.0
2016-07-21 14:30:00,184.74,184.8,184.71,184.77,23486.0,154.7575,154.8077,154.7323,154.7826,23486.0
2016-07-21 14:35:00,184.77,184.78,184.7,184.71,17132.0,154.7826,154.791,154.7239,154.7323,17132.0
2016-07-21 14:40:00,184.72,184.78,184.67,184.68,31382.0,154.7407,154.791,154.6988,154.7072,31382.0
2016-07-21 14:45:00,184.68,184.74,184.65,184.74,43766.0,154.7072,154.7575,154.6821,154.7575,43766.0
2016-07-21 14:50:00,184.73,184.77,184.7,184.73,34538.0,154.7491,154.7826,154.7239,154.7491,34538.0
2016-07-21 14:55:00,184.74,184.75,184.69,184.72,35323.0,154.7575,154.7658,154.7156,154.7407,35323.0
2016-07-21 15:00:00,184.71,184.74,184.68,184.69,30752.0,154.7323,154.7575,154.7072,154.7156,30752.0
2016-07-21 15:05:00,184.7,184.7,184.55,184.55,75934.0,154.7239,154.7239,154.5983,154.5983,75934.0
2016-07-21 15:10:00,184.55,184.61,184.54,184.59,49376.0,154.5983,154.6486,154.5899,154.6318,49376.0
2016-07-21 15:15:00,184.59,184.62,184.54,184.61,64543.0,154.6318,154.6569,154.5899,154.6486,64543.0
2016-07-21 15:20:00,184.62,184.71,184.61,184.71,29509.0,154.6569,154.7323,154.6486,154.7323,29509.0
2016-07-21 15:25:00,184.71,184.8,184.71,184.8,42583.0,154.7323,154.8077,154.7323,154.8077,42583.0
2016-07-21 15:30:00,184.8,184.95,184.8,184.95,67570.0,154.8077,154.9334,154.8077,154.9334,67570.0
2016-07-21 15:35:00,184.96,184.98,184.84,184.85,72782.0,154.9417,154.9585,154.8412,154.8496,72782.0
2016-07-21 15:40:00,184.86,184.92,184.82,184.82,73839.0,154.858,154.9082,154.8245,154.8245,73839.0
2016-07-21 15:45:00,184.83,185.03,184.83,184.95,105010.0,154.8328,155.0004,154.8328,154.9334,105010.0
2016-07-21 15:50:00,184.95,184.98,184.92,184.97,69120.0,154.9334,154.9585,154.9082,154.9501,69120.0
2016-07-21 15:55:00,184.96,185.1,184.95,184.99,178284.0,154.9417,155.059,154.9334,154.9669,178284.0
2016-07-22 09:30:00,185.0,185.15,184.96,185.01,42481.0,154.9753,155.1009,154.9417,154.9836,42481.0
2016-07-22 09:35:00,185.04,185.06,184.87,184.87,95357.0,155.0088,155.0255,154.8664,154.8664,95357.0
2016-07-22 09:40:00,184.88,184.97,184.88,184.88,84591.0,154.8747,154.9501,154.8747,154.8747,84591.0
2016-07-22 09:45:00,184.87,184.98,184.87,184.94,45940.0,154.8664,154.9585,154.8664,154.925,45940.0
2016-07-22 09:50:00,184.96,185.06,184.94,184.94,39597.0,154.9417,155.0255,154.925,154.925,39597.0
2016-07-22 09:55:00,184.94,184.94,184.76,184.83,44035.0,154.925,154.925,154.7742,154.8328,44035.0
2016-07-22 10:00:00,184.82,185.04,184.81,184.97,48975.0,154.8245,155.0088,154.8161,154.9501,48975.0
2016-07-22 10:05:00,184.99,185.04,184.88,184.88,62652.0,154.9669,155.0088,154.8747,154.8747,62652.0
2016-07-22 10:10:00,184.87,184.89,184.82,184.83,67083.0,154.8664,154.8831,154.8245,154.8328,67083.0
2016-07-22 10:15:00,184.82,184.89,184.78,184.81,88121.0,154.8245,154.8831,154.791,154.8161,88121.0
2016-07-22 10:20:00,184.8,184.93,184.8,184.9,34755.0,154.8077,154.9166,154.8077,154.8915,34755.0
2016-07-22 10:25:00,184.9,184.95,184.9,184.94,7185.0,154.8915,154.9334,154.8915,154.925,7185.0
2016-07-22 10:30:00,184.94,185.03,184.87,185.03,13919.0,154.925,155.0004,154.8664,155.0004,13919.0
2016-07-22 10:35:00,185.01,185.05,184.94,184.96,19876.0,154.9836,155.0171,154.925,154.9417,19876.0
2016-07-22 10:40:00,184.94,185.02,184.94,185.01,32219.0,154.925,154.992,154.925,154.9836,32219.0
2016-07-22 10:45:00,185.02,185.08,185.01,185.07,12072.0,154.992,155.0423,154.9836,155.0339,12072.0
2016-07-22 10:50:00,185.09,185.12,185.05,185.08,27884.0,155.0507,155.0758,155.0171,155.0423,27884.0
2016-07-22 10:55:00,185.08,185.12,185.06,185.08,8965.0,155.0423,155.0758,155.0255,155.0423,8965.0
2016-07-22 11:00:00,185.08,185.09,185.0,185.01,22690.0,155.0423,155.0507,154.9753,154.9836,22690.0
2016-07-22 11:05:00,184.99,185.03,184.97,184.97,15732.0,154.9669,155.0004,154.9501,154.9501,15732.0
2016-07-22 11:10:00,184.98,185.0,184.96,184.96,19133.0,154.9585,154.9753,154.9417,154.9417,19133.0
2016-07-22 11:15:00,184.96,184.99,184.94,184.95,18508.0,154.9417,154.9669,154.925,154.9334,18508.0
2016-07-22 11:20:00,184.95,185.03,184.95,185.02,19783.0,154.9334,155.0004,154.9334,154.992,19783.0
2016-07-22 11:25:00,185.02,185.02,184.98,184.99,22826.0,154.992,154.992,154.9585,154.9669,22826.0
2016-07-22 11:30:00,184.98,185.05,184.97,185.04,14674.0,154.9585,155.0171,154.9501,155.0088,14674.0
2016-07-22 11:35:00,185.05,185.07,184.99,184.99,33490.0,155.0171,155.0339,154.9669,154.9669,33490.0
2016-07-22 11:40:00,185.0,185.03,184.99,184.99,15060.0,154.9753,155.0004,154.9669,154.9669,15060.0
2016-07-22 11:45:00,184.99,185.04,184.99,185.02,20221.0,154.9669,155.0088,154.9669,154.992,20221.0
2016-07-22 11:50:00,185.02,185.17,185.01,185.16,92270.0,154.992,155.1177,154.9836,155.1093,92270.0
2016-07-22 11:55:00,185.19,185.27,185.17,185.26,26145.0,155.1344,155.2014,155.1177,155.1931,26145.0
2016-07-22 12:00:00,185.26,185.3,185.23,185.24,19398.0,155.1931,155.2266,155.1679,155.1763,19398.0
2016-07-22 12:05:00,185.26,185.27,185.22,185.22,4950.0,155.1931,155.2014,155.1596,155.1596,4950.0
2016-07-22 12:10:00,185.2,185.26,185.2,185.24,25976.0,155.1428,155.1931,155.1428,155.1763,25976.0
2016-07-22 12:15:00,185.24,185.26,185.23,185.25,2562.0,155.1763,155.1931,155.1679,155.1847,2562.0
2016-07-22 12:20:00,185.25,185.32,185.25,185.27,25858.0,155.1847,155.2433,155.1847,155.2014,25858.0
2016-07-22 12:25:00,185.29,185.33,185.27,185.32,78021.0,155.2182,155.2517,155.2014,155.2433,78021.0
2016-07-22 12:30:00,185.3,185.33,185.3,185.3,15106.0,155.2266,155.2517,155.2266,155.2266,15106.0
2016-07-22 12:35:00,185.29,185.3,185.22,185.23,20757.0,155.2182,155.2266,155.1596,155.1679,20757.0
2016-07-22 12:40:00,185.21,185.26,185.2,185.25,6025.0,155.1512,155.1931,155.1428,155.1847,6025.0
2016-07-22 12:45:00,185.26,185.29,185.25,185.27,12536.0,155.1931,155.2182,155.1847,155.2014,12536.0
2016-07-22 12:50:00,185.26,185.29,185.25,185.27,5739.0,155.1931,155.2182,155.1847,155.2014,5739.0
2016-07-22 12:55:00,185.29,185.3,185.23,185.23,5545.0,155.2182,155.2266,155.1679,155.1679,5545.0
2016-07-22 13:00:00,185.22,185.27,185.21,185.25,3242.0,155.1596,155.2014,155.1512,155.1847,3242.0
2016-07-22 13:05:00,185.26,185.29,185.26,185.28,6516.0,155.1931,155.2182,155.1931,155.2098,6516.0
2016-07-22 13:10:00,185.29,185.3,185.25,185.25,6935.0,155.2182,155.2266,155.1847,155.1847,6935.0
2016-07-22 13:15:00,185.23,185.25,185.21,185.21,12490.0,155.1679,155.1847,155.1512,155.1512,12490.0
2016-07-22 13:20:00,185.22,185.28,185.22,185.27,14816.0,155.1596,155.2098,155.1596,155.2014,14816.0
2016-07-22 13:25:00,185.27,185.29,185.26,185.28,6982.0,155.2014,155.2182,155.1931,155.2098,6982.0
2016-07-22 13:30:00,185.28,185.31,185.27,185.3,10800.0,155.2098,155.2349,155.2014,155.2266,10800.0
2016-07-22 13:35:00,185.28,185.29,185.19,185.21,4505.0,155.2098,155.2182,155.1344,155.1512,4505.0
2016-07-22 13:40:00,185.19,185.22,185.19,185.2,4119.0,155.1344,155.1596,155.1344,155.1428,4119.0
2016-07-22 13:45:00,185.21,185.24,185.2,185.23,7400.0,155.1512,155.1763,155.1428,155.1679,7400.0
2016-07-22 13:50:00,185.26,185.3,185.25,185.29,11064.0,155.1931,155.2266,155.1847,155.2182,11064.0
2016-07-22 13:55:00,185.28,185.29,185.26,185.27,5313.0,155.2098,155.2182,155.1931,155.2014,5313.0
2016-07-22 14:00:00,185.27,185.28,185.22,185.24,11432.0,155.2014,155.2098,155.1596,155.1763,11432.0
2016-07-22 14:05:00,185.23,185.32,185.23,185.32,7097.0,155.1679,155.2433,155.1679,155.2433,7097.0
2016-07-22 14:10:00,185.33,185.33,185.3,185.3,6100.0,155.2517,155.2517,155.2266,155.2266,6100.0
2016-07-22 14:15:00,185.29,185.34,185.29,185.34,13821.0,155.2182,155.2601,155.2182,155.2601,13821.0
2016-07-22 14:20:00,185.35,185.35,185.32,185.34,13621.0,155.2685,155.2685,155.2433,155.2601,13621.0
2016-07-22 14:25:00,185.35,185.38,185.32,185.32,8793.0,155.2685,155.2936,155.2433,155.2433,8793.0
2016-07-22 14:30:00,185.33,185.33,185.27,185.29,8527.0,155.2517,155.2517,155.2014,155.2182,8527.0
2016-07-22 14:35:00,185.29,185.34,185.29,185.34,9053.0,155.2182,155.2601,155.2182,155.2601,9053.0
2016-07-22 14:40:00,185.34,185.37,185.34,185.36,3766.0,155.2601,155.2852,155.2601,155.2768,3766.0
2016-07-22 14:45:00,185.35,185.38,185.35,185.37,12200.0,155.2685,155.2936,155.2685,155.2852,12200.0
2016-07-22 14:50:00,185.38,185.41,185.36,185.4,9410.0,155.2936,155.3187,155.2768,155.3103,9410.0
2016-07-22 14:55:00,185.41,185.42,185.35,185.38,10401.0,155.3187,155.3271,155.2685,155.2936,10401.0
2016-07-22 15:00:00,185.39,185.42,185.38,185.38,11492.0,155.302,155.3271,155.2936,155.2936,11492.0
2016-07-22 15:05:00,185.38,185.39,185.32,185.35,7641.0,155.2936,155.302,155.2433,155.2685,7641.0
2016-07-22 15:10:00,185.35,185.43,185.35,185.4,11125.0,155.2685,155.3355,155.2685,155.3103,11125.0
2016-07-22 15:15:00,185.37,185.42,185.34,185.41,7061.0,155.2852,155.3271,155.2601,155.3187,7061.0
2016-07-22 15:20:00,185.41,185.51,185.41,185.48,30843.0,155.3187,155.4025,155.3187,155.3774,30843.0
2016-07-22 15:25:00,185.49,185.5,185.42,185.43,68542.0,155.3857,155.3941,155.3271,155.3355,68542.0
2016-07-22 15:30:00,185.43,185.5,185.43,185.48,21675.0,155.3355,155.3941,155.3355,155.3774,21675.0
2016-07-22 15:35:00,185.46,185.57,185.45,185.54,17818.0,155.3606,155.4527,155.3522,155.4276,17818.0
2016-07-22 15:40:00,185.54,185.54,185.49,185.51,22489.0,155.4276,155.4276,155.3857,155.4025,22489.0
2016-07-22 15:45:00,185.51,185.53,185.47,185.5,20420.0,155.4025,155.4192,155.369,155.3941,20420.0
2016-07-22 15:50:00,185.49,185.52,185.44,185.45,91286.0,155.3857,155.4109,155.3438,155.3522,91286.0
2016-07-22 15:55:00,185.46,185.52,185.4,185.51,141901.0,155.3606,155.4109,155.3103,155.4025,141901.0
2016-07-25 09:30:00,185.27,185.3,185.1,185.11,73213.0,155.2014,155.2266,155.059,155.0674,73213.0
2016-07-25 09:35:00,185.11,185.13,184.97,185.03,41387.0,155.0674,155.0842,154.9501,155.0004,41387.0
2016-07-25 09:40:00,185.04,185.07,184.96,185.05,26639.0,155.0088,155.0339,154.9417,155.0171,26639.0
2016-07-25 09:45:00,185.06,185.13,184.89,184.9,55880.0,155.0255,155.0842,154.8831,154.8915,55880.0
2016-07-25 09:50:00,184.9,185.03,184.89,185.03,33963.0,154.8915,155.0004,154.8831,155.0004,33963.0
2016-07-25 09:55:00,184.98,185.02,184.9,184.94,38170.0,154.9585,154.992,154.8915,154.925,38170.0
2016-07-25 10:00:00,184.91,184.96,184.88,184.91,32481.0,154.8999,154.9417,154.8747,154.8999,32481.0
2016-07-25 10:05:00,184.9,184.9,184.69,184.72,23546.0,154.8915,154.8915,154.7156,154.7407,23546.0
2016-07-25 10:10:00,184.7,184.72,184.6,184.62,29580.0,154.7239,154.7407,154.6402,154.6569,29580.0
2016-07-25 10:15:00,184.62,184.69,184.56,184.67,41760.0,154.6569,154.7156,154.6067,154.6988,41760.0
2016-07-25 10:20:00,184.66,184.66,184.58,184.63,14853.0,154.6904,154.6904,154.6234,154.6653,14853.0
2016-07-25 10:25:00,184.62,184.71,184.62,184.68,18223.0,154.6569,154.7323,154.6569,154.7072,18223.0
2016-07-25 10:30:00,184.67,184.7,184.62,184.66,33663.0,154.6988,154.7239,154.6569,154.6904,33663.0
2016-07-25 10:35:00,184.65,184.73,184.64,184.71,16557.0,154.6821,154.7491,154.6737,154.7323,16557.0
2016-07-25 10:40:00,184.71,184.72,184.59,184.6,23709.0,154.7323,154.7407,154.6318,154.6402,23709.0
2016-07-25 10:45:00,184.6,184.72,184.6,184.63,19483.0,154.6402,154.7407,154.6402,154.6653,19483.0
2016-07-25 10:50:00,184.62,184.71,184.62,184.71,22161.0,154.6569,154.7323,154.6569,154.7323,22161.0
2016-07-25 10:55:00,184.7,184.71,184.62,184.63,14251.0,154.7239,154.7323,154.6569,154.6653,14251.0
2016-07-25 11:00:00,184.62,184.62,184.57,184.58,19665.0,154.6569,154.6569,154.615,154.6234,19665.0
2016-07-25 11:05:00,184.58,184.59,184.45,184.48,44484.0,154.6234,154.6318,154.5145,154.5397,44484.0
2016-07-25 11:10:00,184.47,184.52,184.47,184.52,13448.0,154.5313,154.5732,154.5313,154.5732,13448.0
2016-07-25 11:15:00,184.52,184.57,184.51,184.53,14707.0,154.5732,154.615,154.5648,154.5815,14707.0
2016-07-25 11:20:00,184.5,184.62,184.48,184.61,17053.0,154.5564,154.6569,154.5397,154.6486,17053.0
2016-07-25 11:25:00,184.62,184.65,184.59,184.59,15300.0,154.6569,154.6821,154.6318,154.6318,15300.0
2016-07-25 11:30:00,184.59,184.65,184.55,184.65,9610.0,154.6318,154.6821,154.5983,154.6821,9610.0
2016-07-25 11:35:00,184.65,184.65,184.58,184.59,3872.0,154.6821,154.6821,154.6234,154.6318,3872.0
2016-07-25 11:40:00,184.58,184.58,184.49,184.49,17028.0,154.6234,154.6234,154.548,154.548,17028.0
2016-07-25 11:45:00,184.5,184.52,184.46,184.5,12580.0,154.5564,154.5732,154.5229,154.5564,12580.0
2016-07-25 11:50:00,184.48,184.56,184.45,184.55,16726.0,154.5397,154.6067,154.5145,154.5983,16726.0
2016-07-25 11:55:00,184.55,184.56,184.49,184.51,7980.0,154.5983,154.6067,154.548,154.5648,7980.0
2016-07-25 12:00:00,184.51,184.54,184.49,184.51,6420.0,154.5648,154.5899,154.548,154.5648,6420.0
2016-07-25 12:05:00,184.49,184.55,184.47,184.52,7250.0,154.548,154.5983,154.5313,154.5732,7250.0
2016-07-25 12:10:00,184.52,184.52,184.46,184.47,10055.0,154.5732,154.5732,154.5229,154.5313,10055.0
2016-07-25 12:15:00,184.46,184.46,184.4,184.42,16413.0,154.5229,154.5229,154.4726,154.4894,16413.0
2016-07-25 12:20:00,184.42,184.46,184.37,184.4,20533.0,154.4894,154.5229,154.4475,154.4726,20533.0
2016-07-25 12:25:00,184.41,184.42,184.37,184.41,12104.0,154.481,154.4894,154.4475,154.481,12104.0
2016-07-25 12:30:00,184.41,184.44,184.38,184.39,15395.0,154.481,154.5061,154.4559,154.4643,15395.0
2016-07-25 12:35:00,184.39,184.44,184.38,184.42,10053.0,154.4643,154.5061,154.4559,154.4894,10053.0
2016-07-25 12:40:00,184.43,184.49,184.42,184.45,6834.0,154.4978,154.548,154.4894,154.5145,6834.0
2016-07-25 12:45:00,184.45,184.59,184.45,184.59,22016.0,154.5145,154.6318,154.5145,154.6318,22016.0
2016-07-25 12:50:00,184.6,184.63,184.58,184.59,14765.0,154.6402,154.6653,154.6234,154.6318,14765.0
2016-07-25 12:55:00,184.6,184.61,184.56,184.58,11950.0,154.6402,154.6486,154.6067,154.6234,11950.0
2016-07-25 13:00:00,184.56,184.58,184.53,184.53,8300.0,154.6067,154.6234,154.5815,154.5815,8300.0
2016-07-25 13:05:00,184.53,184.54,184.51,184.51,7754.0,154.5815,154.5899,154.5648,154.5648,7754.0
2016-07-25 13:10:00,184.52,184.55,184.47,184.47,10091.0,154.5732,154.5983,154.5313,154.5313,10091.0
2016-07-25 13:15:00,184.47,184.54,184.47,184.53,12238.0,154.5313,154.5899,154.5313,154.5815,12238.0
2016-07-25 13:20:00,184.53,184.6,184.53,184.58,12939.0,154.5815,154.6402,154.5815,154.6234,12939.0
2016-07-25 13:25:00,184.58,184.66,184.58,184.64,27317.0,154.6234,154.6904,154.6234,154.6737,27317.0
2016-07-25 13:30:00,184.64,184.65,184.57,184.58,18166.0,154.6737,154.6821,154.615,154.6234,18166.0
2016-07-25 13:35:00,184.58,184.58,184.54,184.58,4235.0,154.6234,154.6234,154.5899,154.6234,4235.0
2016-07-25 13:40:00,184.59,184.59,184.56,184.57,6267.0,154.6318,154.6318,154.6067,154.615,6267.0
2016-07-25 13:45:00,184.57,184.58,184.51,184.52,14642.0,154.615,154.6234,154.5648,154.5732,14642.0
2016-07-25 13:50:00,184.53,184.56,184.5,184.56,5128.0,154.5815,154.6067,154.5564,154.6067,5128.0
2016-07-25 13:55:00,184.56,184.59,184.55,184.58,5100.0,154.6067,154.6318,154.5983,154.6234,5100.0
2016-07-25 14:00:00,184.58,184.62,184.58,184.62,7646.0,154.6234,154.6569,154.6234,154.6569,7646.0
2016-07-25 14:05:00,184.62,184.7,184.62,184.68,13153.0,154.6569,154.7239,154.6569,154.7072,13153.0
2016-07-25 14:10:00,184.69,184.7,184.64,184.64,18875.0,154.7156,154.7239,154.6737,154.6737,18875.0
2016-07-25 14:15:00,184.65,184.65,184.58,184.59,33973.0,154.6821,154.6821,154.6234,154.6318,33973.0
2016-07-25 14:20:00,184.58,184.6,184.57,184.57,6896.0,154.6234,154.6402,154.615,154.615,6896.0
2016-07-25 14:25:00,184.57,184.58,184.47,184.49,29679.0,154.615,154.6234,154.5313,154.548,29679.0
2016-07-25 14:30:00,184.5,184.54,184.48,184.53,10200.0,154.5564,154.5899,154.5397,154.5815,10200.0
2016-07-25 14:35:00,184.54,184.54,184.46,184.49,21865.0,154.5899,154.5899,154.5229,154.548,21865.0
2016-07-25 14:40:00,184.5,184.53,184.5,184.51,5858.0,154.5564,154.5815,154.5564,154.5648,5858.0
2016-07-25 14:45:00,184.5,184.54,184.45,184.54,18944.0,154.5564,154.5899,154.5145,154.5899,18944.0
2016-07-25 14:50:00,184.54,184.56,184.53,184.53,13242.0,154.5899,154.6067,154.5815,154.5815,13242.0
2016-07-25 14:55:00,184.53,184.53,184.48,184.48,20835.0,154.5815,154.5815,154.5397,154.5397,20835.0
2016-07-25 15:00:00,184.49,184.55,184.49,184.52,18366.0,154.548,154.5983,154.548,154.5732,18366.0
2016-07-25 15:05:00,184.53,184.54,184.43,184.43,39490.0,154.5815,154.5899,154.4978,154.4978,39490.0
2016-07-25 15:10:00,184.44,184.48,184.44,184.46,23257.0,154.5061,154.5397,154.5061,154.5229,23257.0
2016-07-25 15:15:00,184.46,184.49,184.45,184.45,17058.0,154.5229,154.548,154.5145,154.5145,17058.0
2016-07-25 15:20:00,184.46,184.55,184.44,184.54,38353.0,154.5229,154.5983,154.5061,154.5899,38353.0
2016-07-25 15:25:00,184.53,184.55,184.52,184.53,25361.0,154.5815,154.5983,154.5732,154.5815,25361.0
2016-07-25 15:30:00,184.54,184.68,184.52,184.68,39165.0,154.5899,154.7072,154.5732,154.7072,39165.0
2016-07-25 15:35:00,184.67,184.7,184.67,184.7,29731.0,154.6988,154.7239,154.6988,154.7239,29731.0
2016-07-25 15:40:00,184.71,184.73,184.66,184.67,69868.0,154.7323,154.7491,154.6904,154.6988,69868.0
2016-07-25 15:45:00,184.66,184.72,184.65,184.72,72080.0,154.6904,154.7407,154.6821,154.7407,72080.0
2016-07-25 15:50:00,184.72,184.72,184.63,184.67,66024.0,154.7407,154.7407,154.6653,154.6988,66024.0
2016-07-25 15:55:00,184.68,184.79,184.65,184.79,148010.0,154.7072,154.7993,154.6821,154.7993,148010.0
2016-07-26 09:30:00,184.61,184.72,184.56,184.72,31491.0,154.6486,154.7407,154.6067,154.7407,31491.0
2016-07-26 09:35:00,184.71,184.84,184.67,184.81,61994.0,154.7323,154.8412,154.6988,154.8161,61994.0
2016-07-26 09:40:00,184.81,184.98,184.81,184.96,64321.0,154.8161,154.9585,154.8161,154.9417,64321.0
2016-07-26 09:45:00,184.95,185.01,184.91,184.99,66552.0,154.9334,154.9836,154.8999,154.9669,66552.0
2016-07-26 09:50:00,184.98,185.02,184.86,184.88,93390.0,154.9585,154.992,154.858,154.8747,93390.0
2016-07-26 09:55:00,184.88,184.89,184.81,184.84,58084.0,154.8747,154.8831,154.8161,154.8412,58084.0
2016-07-26 10:00:00,184.84,184.95,184.84,184.88,99428.0,154.8412,154.9334,154.8412,154.8747,99428.0
2016-07-26 10:05:00,184.89,184.9,184.79,184.79,38939.0,154.8831,154.8915,154.7993,154.7993,38939.0
2016-07-26 10:10:00,184.8,184.82,184.68,184.71,47368.0,154.8077,154.8245,154.7072,154.7323,47368.0
2016-07-26 10:15:00,184.7,184.77,184.67,184.69,29866.0,154.7239,154.7826,154.6988,154.7156,29866.0
2016-07-26 10:20:00,184.7,184.72,184.62,184.69,67372.0,154.7239,154.7407,154.6569,154.7156,67372.0
2016-07-26 10:25:00,184.7,184.75,184.69,184.72,28351.0,154.7239,154.7658,154.7156,154.7407,28351.0
2016-07-26 10:30:00,184.72,184.75,184.6,184.62,64452.0,154.7407,154.7658,154.6402,154.6569,64452.0
2016-07-26 10:35:00,184.62,184.64,184.6,184.61,36019.0,154.6569,154.6737,154.6402,154.6486,36019.0
2016-07-26 10:40:00,184.61,184.62,184.51,184.52,56515.0,154.6486,154.6569,154.5648,154.5732,56515.0
2016-07-26 10:45:00,184.51,184.56,184.49,184.49,30495.0,154.5648,154.6067,154.548,154.548,30495.0
2016-07-26 10:50:00,184.5,184.51,184.02,184.06,70578.0,154.5564,154.5648,154.1543,154.1878,70578.0
2016-07-26 10:55:00,184.07,184.13,183.75,183.76,153447.0,154.1962,154.2465,153.9281,153.9365,153447.0
2016-07-26 11:00:00,183.75,183.95,183.7,183.89,118996.0,153.9281,154.0957,153.8862,154.0454,118996.0
2016-07-26 11:05:00,183.88,183.9,183.79,183.88,32425.0,154.037,154.0538,153.9616,154.037,32425.0
2016-07-26 11:10:00,183.87,183.87,183.72,183.86,112184.0,154.0287,154.0287,153.903,154.0203,112184.0
2016-07-26 11:15:00,183.86,183.99,183.85,183.97,50764.0,154.0203,154.1292,154.0119,154.1124,50764.0
2016-07-26 11:20:00,183.96,184.03,183.88,184.0,31149.0,154.104,154.1627,154.037,154.1376,31149.0
2016-07-26 11:25:00,184.02,184.03,183.94,184.01,25482.0,154.1543,154.1627,154.0873,154.1459,25482.0
2016-07-26 11:30:00,184.03,184.04,183.93,183.94,21179.0,154.1627,154.1711,154.0789,154.0873,21179.0
2016-07-26 11:35:00,183.95,184.02,183.93,183.98,28768.0,154.0957,154.1543,154.0789,154.1208,28768.0
2016-07-26 11:40:00,183.97,184.06,183.96,184.01,9315.0,154.1124,154.1878,154.104,154.1459,9315.0
2016-07-26 11:45:00,184.01,184.07,183.98,184.05,9238.0,154.1459,154.1962,154.1208,154.1794,9238.0
2016-07-26 11:50:00,184.05,184.35,184.05,184.28,71624.0,154.1794,154.4307,154.1794,154.3721,71624.0
2016-07-26 11:55:00,184.28,184.36,184.27,184.33,9963.0,154.3721,154.4391,154.3637,154.414,9963.0
2016-07-26 12:00:00,184.33,184.37,184.3,184.31,27046.0,154.414,154.4475,154.3889,154.3972,27046.0
2016-07-26 12:05:00,184.32,184.38,184.3,184.31,27309.0,154.4056,154.4559,154.3889,154.3972,27309.0
2016-07-26 12:10:00,184.31,184.32,184.26,184.29,34790.0,154.3972,154.4056,154.3554,154.3805,34790.0
2016-07-26 12:15:00,184.3,184.36,184.29,184.35,13785.0,154.3889,154.4391,154.3805,154.4307,13785.0
2016-07-26 12:20:00,184.37,184.54,184.37,184.5,80422.0,154.4475,154.5899,154.4475,154.5564,80422.0
2016-07-26 12:25:00,184.51,184.54,184.48,184.48,68540.0,154.5648,154.5899,154.5397,154.5397,68540.0
2016-07-26 12:30:00,184.49,184.49,184.45,184.45,16600.0,154.548,154.548,154.5145,154.5145,16600.0
2016-07-26 12:35:00,184.44,184.48,184.44,184.47,10138.0,154.5061,154.5397,154.5061,154.5313,10138.0
2016-07-26 12:40:00,184.49,184.49,184.43,184.49,14928.0,154.548,154.548,154.4978,154.548,14928.0
2016-07-26 12:45:00,184.49,184.51,184.45,184.49,16028.0,154.548,154.5648,154.5145,154.548,16028.0
2016-07-26 12:50:00,184.49,184.49,184.43,184.44,11036.0,154.548,154.548,154.4978,154.5061,11036.0
2016-07-26 12:55:00,184.43,184.45,184.4,184.42,33330.0,154.4978,154.5145,154.4726,154.4894,33330.0
2016-07-26 13:00:00,184.41,184.42,184.39,184.42,11886.0,154.481,154.4894,154.4643,154.4894,11886.0
2016-07-26 13:05:00,184.42,184.44,184.38,184.44,16761.0,154.4894,154.5061,154.4559,154.5061,16761.0
2016-07-26 13:10:00,184.4,184.4,184.37,184.4,9400.0,154.4726,154.4726,154.4475,154.4726,9400.0
2016-07-26 13:15:00,184.4,184.45,184.39,184.39,18240.0,154.4726,154.5145,154.4643,154.4643,18240.0
2016-07-26 13:20:00,184.38,184.38,184.01,184.02,53142.0,154.4559,154.4559,154.1459,154.1543,53142.0
2016-07-26 13:25:00,184.04,184.06,183.99,184.04,17811.0,154.1711,154.1878,154.1292,154.1711,17811.0
2016-07-26 13:30:00,184.04,184.05,183.98,184.05,12351.0,154.1711,154.1794,154.1208,154.1794,12351.0
2016-07-26 13:35:00,184.06,184.12,184.0,184.11,18607.0,154.1878,154.2381,154.1376,154.2297,18607.0
2016-07-26 13:40:00,184.13,184.17,184.11,184.14,13899.0,154.2465,154.28,154.2297,154.2548,13899.0
2016-07-26 13:45:00,184.15,184.21,184.14,184.16,7868.0,154.2632,154.3135,154.2548,154.2716,7868.0
2016-07-26 13:50:00,184.16,184.16,184.12,184.13,3578.0,154.2716,154.2716,154.2381,154.2465,3578.0
2016-07-26 13:55:00,184.14,184.19,184.11,184.17,5650.0,154.2548,154.2967,154.2297,154.28,5650.0
2016-07-26 14:00:00,184.18,184.25,184.17,184.21,5039.0,154.2883,154.347,154.28,154.3135,5039.0
2016-07-26 14:05:00,184.19,184.21,184.05,184.05,15166.0,154.2967,154.3135,154.1794,154.1794,15166.0
2016-07-26 14:10:00,184.04,184.07,183.98,184.04,20572.0,154.1711,154.1962,154.1208,154.1711,20572.0
2016-07-26 14:15:00,184.05,184.1,184.02,184.07,20642.0,154.1794,154.2213,154.1543,154.1962,20642.0
2016-07-26 14:20:00,184.08,184.21,184.05,184.18,22709.0,154.2046,154.3135,154.1794,154.2883,22709.0
2016-07-26 14:25:00,184.18,184.3,184.16,184.22,28626.0,154.2883,154.3889,154.2716,154.3218,28626.0
2016-07-26 14:30:00,184.21,184.34,184.21,184.25,29382.0,154.3135,154.4224,154.3135,154.347,29382.0
2016-07-26 14:35:00,184.28,184.33,184.27,184.3,12738.0,154.3721,154.414,154.3637,154.3889,12738.0
2016-07-26 14:40:00,184.31,184.37,184.29,184.35,10110.0,154.3972,154.4475,154.3805,154.4307,10110.0
2016-07-26 14:45:00,184.36,184.36,184.25,184.26,5803.0,154.4391,154.4391,154.347,154.3554,5803.0
2016-07-26 14:50:00,184.25,184.27,184.23,184.27,10788.0,154.347,154.3637,154.3302,154.3637,10788.0
2016-07-26 14:55:00,184.27,184.29,184.23,184.23,12950.0,154.3637,154.3805,154.3302,154.3302,12950.0
2016-07-26 15:00:00,184.2,184.36,184.2,184.31,40139.0,154.3051,154.4391,154.3051,154.3972,40139.0
2016-07-26 15:05:00,184.32,184.38,184.24,184.38,34623.0,154.4056,154.4559,154.3386,154.4559,34623.0
2016-07-26 15:10:00,184.38,184.41,184.32,184.35,44957.0,154.4559,154.481,154.4056,154.4307,44957.0
2016-07-26 15:15:00,184.36,184.41,184.29,184.29,20927.0,154.4391,154.481,154.3805,154.3805,20927.0
2016-07-26 15:20:00,184.29,184.43,184.29,184.41,29116.0,154.3805,154.4978,154.3805,154.481,29116.0
2016-07-26 15:25:00,184.43,184.5,184.4,184.49,67778.0,154.4978,154.5564,154.4726,154.548,67778.0
2016-07-26 15:30:00,184.49,184.54,184.45,184.53,62633.0,154.548,154.5899,154.5145,154.5815,62633.0
2016-07-26 15:35:00,184.54,184.58,184.51,184.55,42668.0,154.5899,154.6234,154.5648,154.5983,42668.0
2016-07-26 15:40:00,184.55,184.55,184.43,184.46,108662.0,154.5983,154.5983,154.4978,154.5229,108662.0
2016-07-26 15:45:00,184.47,184.58,184.47,184.53,141281.0,154.5313,154.6234,154.5313,154.5815,141281.0
2016-07-26 15:50:00,184.53,184.53,184.44,184.47,90202.0,154.5815,154.5815,154.5061,154.5313,90202.0
2016-07-26 15:55:00,184.47,184.59,184.43,184.59,122366.0,154.5313,154.6318,154.4978,154.6318,122366.0
2016-07-27 09:30:00,185.14,185.25,185.09,185.15,101892.0,155.0925,155.1847,155.0507,155.1009,101892.0
2016-07-27 09:35:00,185.15,185.28,185.13,185.28,79815.0,155.1009,155.2098,155.0842,155.2098,79815.0
2016-07-27 09:40:00,185.28,185.28,185.1,185.14,84840.0,155.2098,155.2098,155.059,155.0925,84840.0
2016-07-27 09:45:00,185.14,185.17,185.06,185.07,20054.0,155.0925,155.1177,155.0255,155.0339,20054.0
2016-07-27 09:50:00,185.1,185.23,185.09,185.19,16488.0,155.059,155.1679,155.0507,155.1344,16488.0
2016-07-27 09:55:00,185.2,185.23,185.18,185.22,18316.0,155.1428,155.1679,155.126,155.1596,18316.0
2016-07-27 10:00:00,185.25,185.28,185.15,185.22,23439.0,155.1847,155.2098,155.1009,155.1596,23439.0
2016-07-27 10:05:00,185.24,185.25,185.12,185.14,11404.0,155.1763,155.1847,155.0758,155.0925,11404.0
2016-07-27 10:10:00,185.15,185.18,185.08,185.1,14386.0,155.1009,155.126,155.0423,155.059,14386.0
2016-07-27 10:15:00,185.11,185.13,185.07,185.07,13113.0,155.0674,155.0842,155.0339,155.0339,13113.0
2016-07-27 10:20:00,185.08,185.08,184.9,184.93,27475.0,155.0423,155.0423,154.8915,154.9166,27475.0
2016-07-27 10:25:00,184.91,184.91,184.78,184.84,30162.0,154.8999,154.8999,154.791,154.8412,30162.0
2016-07-27 10:30:00,184.84,184.84,184.62,184.63,79402.0,154.8412,154.8412,154.6569,154.6653,79402.0
2016-07-27 10:35:00,184.62,184.73,184.62,184.7,30594.0,154.6569,154.7491,154.6569,154.7239,30594.0
2016-07-27 10:40:00,184.64,184.64,184.54,184.57,23787.0,154.6737,154.6737,154.5899,154.615,23787.0
2016-07-27 10:45:00,184.56,184.64,184.55,184.64,24224.0,154.6067,154.6737,154.5983,154.6737,24224.0
2016-07-27 10:50:00,184.61,184.72,184.55,184.67,19235.0,154.6486,154.7407,154.5983,154.6988,19235.0
2016-07-27 10:55:00,184.66,184.67,184.6,184.6,11695.0,154.6904,154.6988,154.6402,154.6402,11695.0
2016-07-27 11:00:00,184.6,184.71,184.59,184.7,37276.0,154.6402,154.7323,154.6318,154.7239,37276.0
2016-07-27 11:05:00,184.68,184.72,184.66,184.68,10863.0,154.7072,154.7407,154.6904,154.7072,10863.0
2016-07-27 11:10:00,184.67,184.73,184.61,184.61,29187.0,154.6988,154.7491,154.6486,154.6486,29187.0
2016-07-27 11:15:00,184.59,184.65,184.54,184.54,27060.0,154.6318,154.6821,154.5899,154.5899,27060.0
2016-07-27 11:20:00,184.55,184.56,184.5,184.51,24601.0,154.5983,154.6067,154.5564,154.5648,24601.0
2016-07-27 11:25:00,184.62,184.72,184.6,184.68,26550.0,154.6569,154.7407,154.6402,154.7072,26550.0
2016-07-27 11:30:00,184.7,184.7,184.51,184.56,36638.0,154.7239,154.7239,154.5648,154.6067,36638.0
2016-07-27 11:35:00,184.56,184.61,184.44,184.45,9664.0,154.6067,154.6486,154.5061,154.5145,9664.0
2016-07-27 11:40:00,184.46,184.48,184.38,184.42,24451.0,154.5229,154.5397,154.4559,154.4894,24451.0
2016-07-27 11:45:00,184.41,184.44,184.38,184.42,9015.0,154.481,154.5061,154.4559,154.4894,9015.0
2016-07-27 11:50:00,184.43,184.44,184.41,184.42,6115.0,154.4978,154.5061,154.481,154.4894,6115.0
2016-07-27 11:55:00,184.42,184.42,184.3,184.34,10196.0,154.4894,154.4894,154.3889,154.4224,10196.0
2016-07-27 12:00:00,184.33,184.35,184.3,184.34,5039.0,154.414,154.4307,154.3889,154.4224,5039.0
2016-07-27 12:05:00,184.34,184.34,184.28,184.34,9589.0,154.4224,154.4224,154.3721,154.4224,9589.0
2016-07-27 12:10:00,184.32,184.33,184.25,184.26,37451.0,154.4056,154.414,154.347,154.3554,37451.0
2016-07-27 12:15:00,184.24,184.4,184.24,184.37,38911.0,154.3386,154.4726,154.3386,154.4475,38911.0
2016-07-27 12:20:00,184.38,184.38,184.26,184.26,9104.0,154.4559,154.4559,154.3554,154.3554,9104.0
2016-07-27 12:25:00,184.27,184.37,184.26,184.36,6851.0,154.3637,154.4475,154.3554,154.4391,6851.0
2016-07-27 12:30:00,184.35,184.37,184.32,184.37,9145.0,154.4307,154.4475,154.4056,154.4475,9145.0
2016-07-27 12:35:00,184.38,184.45,184.37,184.45,9930.0,154.4559,154.5145,154.4475,154.5145,9930.0
2016-07-27 12:40:00,184.45,184.49,184.45,184.47,9580.0,154.5145,154.548,154.5145,154.5313,9580.0
2016-07-27 12:45:00,184.46,184.5,184.45,184.46,11233.0,154.5229,154.5564,154.5145,154.5229,11233.0
2016-07-27 12:50:00,184.46,184.48,184.38,184.39,18703.0,154.5229,154.5397,154.4559,154.4643,18703.0
2016-07-27 12:55:00,184.41,184.45,184.37,184.37,4022.0,154.481,154.5145,154.4475,154.4475,4022.0
2016-07-27 13:00:00,184.44,184.44,184.35,184.42,58069.0,154.5061,154.5061,154.4307,154.4894,58069.0
2016-07-27 13:05:00,184.42,184.43,184.39,184.41,4931.0,154.4894,154.4978,154.4643,154.481,4931.0
2016-07-27 13:10:00,184.39,184.39,184.27,184.29,44952.0,154.4643,154.4643,154.3637,154.3805,44952.0
2016-07-27 13:15:00,184.3,184.33,184.27,184.33,100779.0,154.3889,154.414,154.3637,154.414,100779.0
2016-07-27 13:20:00,184.31,184.37,184.3,184.37,47556.0,154.3972,154.4475,154.3889,154.4475,47556.0
2016-07-27 13:25:00,184.38,184.42,184.37,184.37,3723.0,154.4559,154.4894,154.4475,154.4475,3723.0
2016-07-27 13:30:00,184.34,184.39,184.33,184.39,6463.0,154.4224,154.4643,154.414,154.4643,6463.0
2016-07-27 13:35:00,184.4,184.48,184.4,184.44,18896.0,154.4726,154.5397,154.4726,154.5061,18896.0
2016-07-27 13:40:00,184.43,184.5,184.38,184.49,20975.0,154.4978,154.5564,154.4559,154.548,20975.0
2016-07-27 13:45:00,184.51,184.64,184.51,184.6,17298.0,154.5648,154.6737,154.5648,154.6402,17298.0
2016-07-27 13:50:00,184.53,184.53,184.44,184.44,23808.0,154.5815,154.5815,154.5061,154.5061,23808.0
2016-07-27 13:55:00,184.44,184.6,184.44,184.58,29589.0,154.5061,154.6402,154.5061,154.6234,29589.0
2016-07-27 14:00:00,184.48,184.66,184.11,184.46,190528.0,154.5397,154.6904,154.2297,154.5229,190528.0
2016-07-27 14:05:00,184.4,184.61,184.38,184.49,64920.0,154.4726,154.6486,154.4559,154.548,64920.0
2016-07-27 14:10:00,184.5,184.7,184.44,184.5,73329.0,154.5564,154.7239,154.5061,154.5564,73329.0
2016-07-27 14:15:00,184.5,185.02,184.49,184.9,127787.0,154.5564,154.992,154.548,154.8915,127787.0
2016-07-27 14:20:00,184.9,184.98,184.88,184.92,30008.0,154.8915,154.9585,154.8747,154.9082,30008.0
2016-07-27 14:25:00,184.9,184.92,184.7,184.72,40269.0,154.8915,154.9082,154.7239,154.7407,40269.0
2016-07-27 14:30:00,184.73,184.82,184.68,184.81,13087.0,154.7491,154.8245,154.7072,154.8161,13087.0
2016-07-27 14:35:00,184.83,184.91,184.72,184.82,21229.0,154.8328,154.8999,154.7407,154.8245,21229.0
2016-07-27 14:40:00,184.81,184.86,184.76,184.84,20951.0,154.8161,154.858,154.7742,154.8412,20951.0
2016-07-27 14:45:00,184.85,184.91,184.83,184.89,13987.0,154.8496,154.8999,154.8328,154.8831,13987.0
2016-07-27 14:50:00,184.86,184.91,184.81,184.84,15525.0,154.858,154.8999,154.8161,154.8412,15525.0
2016-07-27 14:55:00,184.9,184.92,184.86,184.88,8913.0,154.8915,154.9082,154.858,154.8747,8913.0
2016-07-27 15:00:00,184.88,184.97,184.88,184.94,38945.0,154.8747,154.9501,154.8747,154.925,38945.0
2016-07-27 15:05:00,184.94,185.04,184.92,184.95,28548.0,154.925,155.0088,154.9082,154.9334,28548.0
2016-07-27 15:10:00,184.9,185.02,184.9,184.95,14569.0,154.8915,154.992,154.8915,154.9334,14569.0
2016-07-27 15:15:00,184.96,185.12,184.96,185.06,52852.0,154.9417,155.0758,154.9417,155.0255,52852.0
2016-07-27 15:20:00,185.03,185.03,184.93,184.97,41166.0,155.0004,155.0004,154.9166,154.9501,41166.0
2016-07-27 15:25:00,184.97,184.97,184.81,184.91,25786.0,154.9501,154.9501,154.8161,154.8999,25786.0
2016-07-27 15:30:00,184.89,184.93,184.87,184.9,10513.0,154.8831,154.9166,154.8664,154.8915,10513.0
2016-07-27 15:35:00,184.94,184.99,184.91,184.94,20729.0,154.925,154.9669,154.8999,154.925,20729.0
2016-07-27 15:40:00,184.95,185.01,184.88,184.89,51531.0,154.9334,154.9836,154.8747,154.8831,51531.0
2016-07-27 15:45:00,184.88,184.88,184.53,184.54,77403.0,154.8747,154.8747,154.5815,154.5899,77403.0
2016-07-27 15:50:00,184.52,184.66,184.51,184.57,74441.0,154.5732,154.6904,154.5648,154.615,74441.0
2016-07-27 15:55:00,184.57,184.61,184.45,184.61,158963.0,154.615,154.6486,154.5145,154.6486,158963.0
2016-07-28 09:30:00,184.28,184.45,184.23,184.33,42135.0,154.3721,154.5145,154.3302,154.414,42135.0
2016-07-28 09:35:00,184.35,184.37,183.9,183.91,68163.0,154.4307,154.4475,154.0538,154.0622,68163.0
2016-07-28 09:40:00,183.9,183.99,183.84,183.96,40450.0,154.0538,154.1292,154.0035,154.104,40450.0
2016-07-28 09:45:00,183.95,184.01,183.85,184.0,40809.0,154.0957,154.1459,154.0119,154.1376,40809.0
2016-07-28 09:50:00,183.97,184.33,183.97,184.31,57471.0,154.1124,154.414,154.1124,154.3972,57471.0
2016-07-28 09:55:00,184.3,184.32,184.26,184.3,47568.0,154.3889,154.4056,154.3554,154.3889,47568.0
2016-07-28 10:00:00,184.32,184.48,184.25,184.26,46717.0,154.4056,154.5397,154.347,154.3554,46717.0
2016-07-28 10:05:00,184.28,184.36,184.22,184.3,25309.0,154.3721,154.4391,154.3218,154.3889,25309.0
2016-07-28 10:10:00,184.32,184.32,183.89,183.92,31467.0,154.4056,154.4056,154.0454,154.0705,31467.0
2016-07-28 10:15:00,183.93,183.98,183.88,183.93,28417.0,154.0789,154.1208,154.037,154.0789,28417.0
2016-07-28 10:20:00,183.92,184.06,183.9,184.02,28170.0,154.0705,154.1878,154.0538,154.1543,28170.0
2016-07-28 10:25:00,184.02,184.05,183.94,184.0,19486.0,154.1543,154.1794,154.0873,154.1376,19486.0
2016-07-28 10:30:00,184.04,184.05,183.9,184.0,42719.0,154.1711,154.1794,154.0538,154.1376,42719.0
2016-07-28 10:35:00,184.0,184.0,183.72,183.77,84076.0,154.1376,154.1376,153.903,153.9449,84076.0
2016-07-28 10:40:00,183.78,183.85,183.75,183.85,24836.0,153.9533,154.0119,153.9281,154.0119,24836.0
2016-07-28 10:45:00,183.86,183.91,183.77,183.8,29428.0,154.0203,154.0622,153.9449,153.97,29428.0
2016-07-28 10:50:00,183.8,183.83,183.72,183.75,9191.0,153.97,153.9951,153.903,153.9281,9191.0
2016-07-28 10:55:00,183.75,183.75,183.52,183.6,51018.0,153.9281,153.9281,153.7355,153.8025,51018.0
2016-07-28 11:00:00,183.61,183.71,183.6,183.67,39136.0,153.8108,153.8946,153.8025,153.8611,39136.0
2016-07-28 11:05:00,183.68,183.71,183.64,183.64,13970.0,153.8695,153.8946,153.836,153.836,13970.0
2016-07-28 11:10:00,183.65,183.72,183.57,183.67,23979.0,153.8444,153.903,153.7773,153.8611,23979.0
2016-07-28 11:15:00,183.67,183.82,183.67,183.79,27636.0,153.8611,153.9868,153.8611,153.9616,27636.0
2016-07-28 11:20:00,183.79,183.86,183.77,183.84,23318.0,153.9616,154.0203,153.9449,154.0035,23318.0
2016-07-28 11:25:00,183.81,183.84,183.77,183.81,12412.0,153.9784,154.0035,153.9449,153.9784,12412.0
2016-07-28 11:30:00,183.78,183.86,183.61,183.62,17371.0,153.9533,154.0203,153.8108,153.8192,17371.0
2016-07-28 11:35:00,183.65,183.72,183.64,183.71,15583.0,153.8444,153.903,153.836,153.8946,15583.0
2016-07-28 11:40:00,183.69,183.75,183.66,183.72,21325.0,153.8779,153.9281,153.8527,153.903,21325.0
2016-07-28 11:45:00,183.75,183.87,183.74,183.85,13600.0,153.9281,154.0287,153.9198,154.0119,13600.0
2016-07-28 11:50:00,183.87,183.87,183.81,183.81,5336.0,154.0287,154.0287,153.9784,153.9784,5336.0
2016-07-28 11:55:00,183.87,183.91,183.84,183.86,9524.0,154.0287,154.0622,154.0035,154.0203,9524.0
2016-07-28 12:00:00,183.86,183.92,183.84,183.88,9770.0,154.0203,154.0705,154.0035,154.037,9770.0
2016-07-28 12:05:00,183.89,183.9,183.83,183.88,13339.0,154.0454,154.0538,153.9951,154.037,13339.0
2016-07-28 12:10:00,183.86,183.99,183.86,183.93,15399.0,154.0203,154.1292,154.0203,154.0789,15399.0
2016-07-28 12:15:00,183.97,183.97,183.93,183.93,3438.0,154.1124,154.1124,154.0789,154.0789,3438.0
2016-07-28 12:20:00,183.89,183.89,183.81,183.82,8961.0,154.0454,154.0454,153.9784,153.9868,8961.0
2016-07-28 12:25:00,183.83,183.85,183.76,183.83,9407.0,153.9951,154.0119,153.9365,153.9951,9407.0
2016-07-28 12:30:00,183.86,183.86,183.82,183.84,5300.0,154.0203,154.0203,153.9868,154.0035,5300.0
2016-07-28 12:35:00,183.87,183.87,183.76,183.78,10700.0,154.0287,154.0287,153.9365,153.9533,10700.0
2016-07-28 12:40:00,183.77,183.86,183.76,183.83,10653.0,153.9449,154.0203,153.9365,153.9951,10653.0
2016-07-28 12:45:00,183.85,183.89,183.83,183.89,9791.0,154.0119,154.0454,153.9951,154.0454,9791.0
2016-07-28 12:50:00,183.9,183.96,183.87,183.89,13882.0,154.0538,154.104,154.0287,154.0454,13882.0
2016-07-28 12:55:00,183.9,183.96,183.89,183.92,7703.0,154.0538,154.104,154.0454,154.0705,7703.0
2016-07-28 13:00:00,183.92,184.06,183.9,184.06,10516.0,154.0705,154.1878,154.0538,154.1878,10516.0
2016-07-28 13:05:00,184.04,184.11,184.03,184.11,19782.0,154.1711,154.2297,154.1627,154.2297,19782.0
2016-07-28 13:10:00,184.11,184.12,184.08,184.09,20261.0,154.2297,154.2381,154.2046,154.2129,20261.0
2016-07-28 13:15:00,184.1,184.18,184.1,184.16,14138.0,154.2213,154.2883,154.2213,154.2716,14138.0
2016-07-28 13:20:00,184.15,184.15,184.06,184.08,23457.0,154.2632,154.2632,154.1878,154.2046,23457.0
2016-07-28 13:25:00,184.07,184.16,184.05,184.14,13580.0,154.1962,154.2716,154.1794,154.2548,13580.0
2016-07-28 13:30:00,184.15,184.15,184.07,184.1,7209.0,154.2632,154.2632,154.1962,154.2213,7209.0
2016-07-28 13:35:00,184.11,184.16,184.09,184.13,11274.0,154.2297,154.2716,154.2129,154.2465,11274.0
2016-07-28 13:40:00,184.15,184.18,184.06,184.06,10800.0,154.2632,154.2883,154.1878,154.1878,10800.0
2016-07-28 13:45:00,184.08,184.15,184.06,184.12,4030.0,154.2046,154.2632,154.1878,154.2381,4030.0
2016-07-28 13:50:00,184.15,184.22,184.1,184.1,36317.0,154.2632,154.3218,154.2213,154.2213,36317.0
2016-07-28 13:55:00,184.15,184.29,184.15,184.29,26791.0,154.2632,154.3805,154.2632,154.3805,26791.0
2016-07-28 14:00:00,184.3,184.32,184.21,184.24,37433.0,154.3889,154.4056,154.3135,154.3386,37433.0
2016-07-28 14:05:00,184.25,184.25,184.21,184.24,51490.0,154.347,154.347,154.3135,154.3386,51490.0
2016-07-28 14:10:00,184.27,184.27,184.17,184.19,4853.0,154.3637,154.3637,154.28,154.2967,4853.0
2016-07-28 14:15:00,184.21,184.32,184.19,184.19,28484.0,154.3135,154.4056,154.2967,154.2967,28484.0
2016-07-28 14:20:00,184.17,184.32,184.17,184.32,20676.0,154.28,154.4056,154.28,154.4056,20676.0
2016-07-28 14:25:00,184.33,184.34,184.26,184.26,24060.0,154.414,154.4224,154.3554,154.3554,24060.0
2016-07-28 14:30:00,184.26,184.33,184.25,184.31,8737.0,154.3554,154.414,154.347,154.3972,8737.0
2016-07-28 14:35:00,184.32,184.39,184.29,184.37,48642.0,154.4056,154.4643,154.3805,154.4475,48642.0
2016-07-28 14:40:00,184.36,184.4,184.32,184.4,32168.0,154.4391,154.4726,154.4056,154.4726,32168.0
2016-07-28 14:45:00,184.41,184.43,184.31,184.31,38542.0,154.481,154.4978,154.3972,154.3972,38542.0
2016-07-28 14:50:00,184.33,184.42,184.33,184.38,35212.0,154.414,154.4894,154.414,154.4559,35212.0
2016-07-28 14:55:00,184.39,184.39,184.31,184.34,9984.0,154.4643,154.4643,154.3972,154.4224,9984.0
2016-07-28 15:00:00,184.37,184.46,184.36,184.44,32752.0,154.4475,154.5229,154.4391,154.5061,32752.0
2016-07-28 15:05:00,184.45,184.49,184.37,184.37,37160.0,154.5145,154.548,154.4475,154.4475,37160.0
2016-07-28 15:10:00,184.38,184.45,184.37,184.42,27250.0,154.4559,154.5145,154.4475,154.4894,27250.0
2016-07-28 15:15:00,184.43,184.43,184.36,184.37,64018.0,154.4978,154.4978,154.4391,154.4475,64018.0
2016-07-28 15:20:00,184.38,184.48,184.38,184.43,44248.0,154.4559,154.5397,154.4559,154.4978,44248.0
2016-07-28 15:25:00,184.44,184.46,184.42,184.44,8921.0,154.5061,154.5229,154.4894,154.5061,8921.0
2016-07-28 15:30:00,184.44,184.53,184.43,184.52,31010.0,154.5061,154.5815,154.4978,154.5732,31010.0
2016-07-28 15:35:00,184.52,184.57,184.51,184.56,64276.0,154.5732,154.615,154.5648,154.6067,64276.0
2016-07-28 15:40:00,184.57,184.62,184.55,184.62,28999.0,154.615,154.6569,154.5983,154.6569,28999.0
2016-07-28 15:45:00,184.62,184.66,184.59,184.6,65797.0,154.6569,154.6904,154.6318,154.6402,65797.0
2016-07-28 15:50:00,184.6,184.61,184.5,184.51,84020.0,154.6402,154.6486,154.5564,154.5648,84020.0
2016-07-28 15:55:00,184.5,184.55,184.39,184.39,174437.0,154.5564,154.5983,154.4643,154.4643,174437.0
2016-07-29 09:30:00,183.85,184.12,183.85,184.12,76040.0,154.0119,154.2381,154.0119,154.2381,76040.0
2016-07-29 09:35:00,184.1,184.14,184.04,184.06,59814.0,154.2213,154.2548,154.1711,154.1878,59814.0
2016-07-29 09:40:00,184.09,184.14,184.04,184.09,33353.0,154.2129,154.2548,154.1711,154.2129,33353.0
2016-07-29 09:45:00,184.11,184.19,183.91,183.95,28305.0,154.2297,154.2967,154.0622,154.0957,28305.0
2016-07-29 09:50:00,184.0,184.03,183.81,183.83,49436.0,154.1376,154.1627,153.9784,153.9951,49436.0
2016-07-29 09:55:00,183.83,183.85,183.74,183.84,40395.0,153.9951,154.0119,153.9198,154.0035,40395.0
2016-07-29 10:00:00,183.82,183.87,183.55,183.58,82257.0,153.9868,154.0287,153.7606,153.7857,82257.0
2016-07-29 10:05:00,183.58,183.68,183.54,183.64,36055.0,153.7857,153.8695,153.7522,153.836,36055.0
2016-07-29 10:10:00,183.62,183.79,183.57,183.76,102490.0,153.8192,153.9616,153.7773,153.9365,102490.0
2016-07-29 10:15:00,183.77,183.77,183.6,183.65,22720.0,153.9449,153.9449,153.8025,153.8444,22720.0
2016-07-29 10:20:00,183.66,183.72,183.65,183.66,22582.0,153.8527,153.903,153.8444,153.8527,22582.0
2016-07-29 10:25:00,183.66,183.67,183.57,183.63,35976.0,153.8527,153.8611,153.7773,153.8276,35976.0
2016-07-29 10:30:00,183.63,183.7,183.62,183.68,19757.0,153.8276,153.8862,153.8192,153.8695,19757.0
2016-07-29 10:35:00,183.7,183.98,183.7,183.98,89802.0,153.8862,154.1208,153.8862,154.1208,89802.0
2016-07-29 10:40:00,183.97,183.97,183.89,183.91,31205.0,154.1124,154.1124,154.0454,154.0622,31205.0
2016-07-29 10:45:00,183.91,184.1,183.9,184.1,81658.0,154.0622,154.2213,154.0538,154.2213,81658.0
2016-07-29 10:50:00,184.1,184.2,184.08,184.14,75274.0,154.2213,154.3051,154.2046,154.2548,75274.0
2016-07-29 10:55:00,184.15,184.2,184.05,184.06,59136.0,154.2632,154.3051,154.1794,154.1878,59136.0
2016-07-29 11:00:00,184.06,184.2,184.06,184.16,25315.0,154.1878,154.3051,154.1878,154.2716,25315.0
2016-07-29 11:05:00,184.16,184.22,184.14,184.14,44882.0,154.2716,154.3218,154.2548,154.2548,44882.0
2016-07-29 11:10:00,184.14,184.28,184.14,184.26,26451.0,154.2548,154.3721,154.2548,154.3554,26451.0
2016-07-29 11:15:00,184.22,184.27,184.21,184.26,52735.0,154.3218,154.3637,154.3135,154.3554,52735.0
2016-07-29 11:20:00,184.26,184.37,184.24,184.36,43720.0,154.3554,154.4475,154.3386,154.4391,43720.0
2016-07-29 11:25:00,184.34,184.35,184.25,184.25,35970.0,154.4224,154.4307,154.347,154.347,35970.0
2016-07-29 11:30:00,184.24,184.28,184.21,184.26,18358.0,154.3386,154.3721,154.3135,154.3554,18358.0
2016-07-29 11:35:00,184.29,184.44,184.27,184.43,56985.0,154.3805,154.5061,154.3637,154.4978,56985.0
2016-07-29 11:40:00,184.4,184.42,184.31,184.34,34488.0,154.4726,154.4894,154.3972,154.4224,34488.0
2016-07-29 11:45:00,184.34,184.38,184.27,184.27,24204.0,154.4224,154.4559,154.3637,154.3637,24204.0
2016-07-29 11:50:00,184.29,184.31,184.25,184.3,30325.0,154.3805,154.3972,154.347,154.3889,30325.0
2016-07-29 11:55:00,184.29,184.36,184.29,184.36,17400.0,154.3805,154.4391,154.3805,154.4391,17400.0
2016-07-29 12:00:00,184.36,184.48,184.36,184.48,52888.0,154.4391,154.5397,154.4391,154.5397,52888.0
2016-07-29 12:05:00,184.48,184.5,184.46,184.46,21435.0,154.5397,154.5564,154.5229,154.5229,21435.0
2016-07-29 12:10:00,184.46,184.46,184.4,184.42,13552.0,154.5229,154.5229,154.4726,154.4894,13552.0
2016-07-29 12:15:00,184.43,184.44,184.35,184.35,15936.0,154.4978,154.5061,154.4307,154.4307,15936.0
2016-07-29 12:20:00,184.36,184.36,184.28,184.3,38309.0,154.4391,154.4391,154.3721,154.3889,38309.0
2016-07-29 12:25:00,184.3,184.32,184.24,184.24,16983.0,154.3889,154.4056,154.3386,154.3386,16983.0
2016-07-29 12:30:00,184.26,184.29,184.25,184.26,16150.0,154.3554,154.3805,154.347,154.3554,16150.0
2016-07-29 12:35:00,184.26,184.32,184.26,184.27,13392.0,154.3554,154.4056,154.3554,154.3637,13392.0
2016-07-29 12:40:00,184.26,184.26,184.13,184.17,48071.0,154.3554,154.3554,154.2465,154.28,48071.0
2016-07-29 12:45:00,184.18,184.18,184.11,184.15,31402.0,154.2883,154.2883,154.2297,154.2632,31402.0
2016-07-29 12:50:00,184.14,184.16,184.1,184.14,27784.0,154.2548,154.2716,154.2213,154.2548,27784.0
2016-07-29 12:55:00,184.15,184.19,184.13,184.17,12737.0,154.2632,154.2967,154.2465,154.28,12737.0
2016-07-29 13:00:00,184.16,184.16,184.08,184.1,22574.0,154.2716,154.2716,154.2046,154.2213,22574.0
2016-07-29 13:05:00,184.1,184.13,184.07,184.13,42342.0,154.2213,154.2465,154.1962,154.2465,42342.0
2016-07-29 13:10:00,184.13,184.2,184.13,184.2,25824.0,154.2465,154.3051,154.2465,154.3051,25824.0
2016-07-29 13:15:00,184.19,184.21,184.13,184.15,36366.0,154.2967,154.3135,154.2465,154.2632,36366.0
2016-07-29 13:20:00,184.15,184.22,184.14,184.22,18735.0,154.2632,154.3218,154.2548,154.3218,18735.0
2016-07-29 13:25:00,184.21,184.23,184.19,184.22,12250.0,154.3135,154.3302,154.2967,154.3218,12250.0
2016-07-29 13:30:00,184.23,184.3,184.2,184.29,45391.0,154.3302,154.3889,154.3051,154.3805,45391.0
2016-07-29 13:35:00,184.28,184.29,184.24,184.24,14998.0,154.3721,154.3805,154.3386,154.3386,14998.0
2016-07-29 13:40:00,184.24,184.25,184.13,184.16,34215.0,154.3386,154.347,154.2465,154.2716,34215.0
2016-07-29 13:45:00,184.16,184.23,184.15,184.22,20100.0,154.2716,154.3302,154.2632,154.3218,20100.0
2016-07-29 13:50:00,184.22,184.29,184.22,184.26,33473.0,154.3218,154.3805,154.3218,154.3554,33473.0
2016-07-29 13:55:00,184.25,184.28,184.22,184.25,18030.0,154.347,154.3721,154.3218,154.347,18030.0
2016-07-29 14:00:00,184.24,184.24,184.2,184.22,17167.0,154.3386,154.3386,154.3051,154.3218,17167.0
2016-07-29 14:05:00,184.22,184.26,184.21,184.25,25719.0,154.3218,154.3554,154.3135,154.347,25719.0
2016-07-29 14:10:00,184.24,184.26,184.2,184.2,28431.0,154.3386,154.3554,154.3051,154.3051,28431.0
2016-07-29 14:15:00,184.2,184.25,184.2,184.22,32091.0,154.3051,154.347,154.3051,154.3218,32091.0
2016-07-29 14:20:00,184.23,184.32,184.22,184.32,45920.0,154.3302,154.4056,154.3218,154.4056,45920.0
2016-07-29 14:25:00,184.31,184.32,184.26,184.32,29702.0,154.3972,154.4056,154.3554,154.4056,29702.0
2016-07-29 14:30:00,184.31,184.31,184.18,184.18,24494.0,154.3972,154.3972,154.2883,154.2883,24494.0
2016-07-29 14:35:00,184.18,184.18,184.03,184.06,47349.0,154.2883,154.2883,154.1627,154.1878,47349.0
2016-07-29 14:40:00,184.06,184.1,184.05,184.08,27122.0,154.1878,154.2213,154.1794,154.2046,27122.0
2016-07-29 14:45:00,184.07,184.13,184.02,184.11,30584.0,154.1962,154.2465,154.1543,154.2297,30584.0
2016-07-29 14:50:00,184.12,184.19,184.11,184.17,41919.0,154.2381,154.2967,154.2297,154.28,41919.0
2016-07-29 14:55:00,184.17,184.2,184.12,184.14,34493.0,154.28,154.3051,154.2381,154.2548,34493.0
2016-07-29 15:00:00,184.14,184.17,184.03,184.06,65550.0,154.2548,154.28,154.1627,154.1878,65550.0
2016-07-29 15:05:00,184.07,184.08,183.96,184.08,68268.0,154.1962,154.2046,154.104,154.2046,68268.0
2016-07-29 15:10:00,184.07,184.14,184.04,184.07,76872.0,154.1962,154.2548,154.1711,154.1962,76872.0
2016-07-29 15:15:00,184.09,184.11,184.04,184.05,36071.0,154.2129,154.2297,154.1711,154.1794,36071.0
2016-07-29 15:20:00,184.05,184.12,184.05,184.07,37909.0,154.1794,154.2381,154.1794,154.1962,37909.0
2016-07-29 15:25:00,184.06,184.1,184.03,184.04,24484.0,154.1878,154.2213,154.1627,154.1711,24484.0
2016-07-29 15:30:00,184.06,184.15,184.02,184.12,53140.0,154.1878,154.2632,154.1543,154.2381,53140.0
2016-07-29 15:35:00,184.12,184.16,184.1,184.12,63265.0,154.2381,154.2716,154.2213,154.2381,63265.0
2016-07-29 15:40:00,184.12,184.25,184.12,184.25,45727.0,154.2381,154.347,154.2381,154.347,45727.0
2016-07-29 15:45:00,184.25,184.4,184.24,184.37,120503.0,154.347,154.4726,154.3386,154.4475,120503.0
2016-07-29 15:50:00,184.38,184.39,184.26,184.28,93652.0,154.4559,154.4643,154.3554,154.3721,93652.0
2016-07-29 15:55:00,184.28,184.3,184.13,184.14,244478.0,154.3721,154.3889,154.2465,154.2548,244478.0
2016-08-01 09:30:00,184.35,184.35,184.11,184.12,102852.0,154.4307,154.4307,154.2297,154.2381,102852.0
2016-08-01 09:35:00,184.12,184.14,183.76,183.78,104736.0,154.2381,154.2548,153.9365,153.9533,104736.0
2016-08-01 09:40:00,183.79,183.9,183.72,183.88,101730.0,153.9616,154.0538,153.903,154.037,101730.0
2016-08-01 09:45:00,183.88,183.91,183.72,183.73,73665.0,154.037,154.0622,153.903,153.9114,73665.0
2016-08-01 09:50:00,183.72,183.89,183.72,183.89,36517.0,153.903,154.0454,153.903,154.0454,36517.0
2016-08-01 09:55:00,183.9,183.94,183.83,183.94,23506.0,154.0538,154.0873,153.9951,154.0873,23506.0
2016-08-01 10:00:00,183.91,183.96,183.83,183.84,54867.0,154.0622,154.104,153.9951,154.0035,54867.0
2016-08-01 10:05:00,183.81,184.06,183.81,184.01,35220.0,153.9784,154.1878,153.9784,154.1459,35220.0
2016-08-01 10:10:00,184.02,184.05,183.94,183.95,23641.0,154.1543,154.1794,154.0873,154.0957,23641.0
2016-08-01 10:15:00,184.0,184.21,183.98,184.17,34919.0,154.1376,154.3135,154.1208,154.28,34919.0
2016-08-01 10:20:00,184.19,184.19,184.07,184.09,28180.0,154.2967,154.2967,154.1962,154.2129,28180.0
2016-08-01 10:25:00,184.07,184.22,184.07,184.14,44589.0,154.1962,154.3218,154.1962,154.2548,44589.0
2016-08-01 10:30:00,184.13,184.16,184.04,184.05,21513.0,154.2465,154.2716,154.1711,154.1794,21513.0
2016-08-01 10:35:00,184.04,184.05,183.89,183.92,36290.0,154.1711,154.1794,154.0454,154.0705,36290.0
2016-08-01 10:40:00,183.93,184.08,183.93,184.06,51061.0,154.0789,154.2046,154.0789,154.1878,51061.0
2016-08-01 10:45:00,184.04,184.16,183.96,184.14,37388.0,154.1711,154.2716,154.104,154.2548,37388.0
2016-08-01 10:50:00,184.14,184.19,184.11,184.12,29645.0,154.2548,154.2967,154.2297,154.2381,29645.0
2016-08-01 10:55:00,184.1,184.22,184.1,184.17,9473.0,154.2213,154.3218,154.2213,154.28,9473.0
2016-08-01 11:00:00,184.15,184.16,184.11,184.16,32761.0,154.2632,154.2716,154.2297,154.2716,32761.0
2016-08-01 11:05:00,184.16,184.34,184.16,184.34,55192.0,154.2716,154.4224,154.2716,154.4224,55192.0
2016-08-01 11:10:00,184.34,184.5,184.34,184.46,42454.0,154.4224,154.5564,154.4224,154.5229,42454.0
2016-08-01 11:15:00,184.46,184.49,184.43,184.46,35279.0,154.5229,154.548,154.4978,154.5229,35279.0
2016-08-01 11:20:00,184.46,184.48,184.43,184.45,14115.0,154.5229,154.5397,154.4978,154.5145,14115.0
2016-08-01 11:25:00,184.46,184.52,184.36,184.37,41877.0,154.5229,154.5732,154.4391,154.4475,41877.0
2016-08-01 11:30:00,184.39,184.44,184.34,184.38,59863.0,154.4643,154.5061,154.4224,154.4559,59863.0
2016-08-01 11:35:00,184.39,184.39,184.3,184.32,36265.0,154.4643,154.4643,154.3889,154.4056,36265.0
2016-08-01 11:40:00,184.33,184.33,184.28,184.32,21328.0,154.414,154.414,154.3721,154.4056,21328.0
2016-08-01 11:45:00,184.32,184.34,184.3,184.3,11600.0,154.4056,154.4224,154.3889,154.3889,11600.0
2016-08-01 11:50:00,184.3,184.3,184.06,184.06,46403.0,154.3889,154.3889,154.1878,154.1878,46403.0
2016-08-01 11:55:00,184.06,184.06,183.99,183.99,16855.0,154.1878,154.1878,154.1292,154.1292,16855.0
2016-08-01 12:00:00,183.99,183.99,183.95,183.96,19001.0,154.1292,154.1292,154.0957,154.104,19001.0
2016-08-01 12:05:00,183.94,183.94,183.67,183.7,58910.0,154.0873,154.0873,153.8611,153.8862,58910.0
2016-08-01 12:10:00,183.69,183.69,183.51,183.51,65395.0,153.8779,153.8779,153.7271,153.7271,65395.0
2016-08-01 12:15:00,183.52,183.52,183.42,183.5,74182.0,153.7355,153.7355,153.6517,153.7187,74182.0
2016-08-01 12:20:00,183.5,183.5,183.39,183.42,14630.0,153.7187,153.7187,153.6266,153.6517,14630.0
2016-08-01 12:25:00,183.44,183.53,183.38,183.52,35679.0,153.6684,153.7438,153.6182,153.7355,35679.0
2016-08-01 12:30:00,183.52,183.56,183.48,183.53,19418.0,153.7355,153.769,153.7019,153.7438,19418.0
2016-08-01 12:35:00,183.54,183.68,183.54,183.66,19674.0,153.7522,153.8695,153.7522,153.8527,19674.0
2016-08-01 12:40:00,183.66,183.66,183.62,183.62,10447.0,153.8527,153.8527,153.8192,153.8192,10447.0
2016-08-01 12:45:00,183.6,183.7,183.59,183.66,20310.0,153.8025,153.8862,153.7941,153.8527,20310.0
2016-08-01 12:50:00,183.65,183.69,183.64,183.66,14104.0,153.8444,153.8779,153.836,153.8527,14104.0
2016-08-01 12:55:00,183.65,183.65,183.58,183.63,3500.0,153.8444,153.8444,153.7857,153.8276,3500.0
2016-08-01 13:00:00,183.63,183.7,183.52,183.54,46357.0,153.8276,153.8862,153.7355,153.7522,46357.0
2016-08-01 13:05:00,183.56,183.69,183.53,183.68,10570.0,153.769,153.8779,153.7438,153.8695,10570.0
2016-08-01 13:10:00,183.66,183.81,183.64,183.77,32405.0,153.8527,153.9784,153.836,153.9449,32405.0
2016-08-01 13:15:00,183.77,183.83,183.76,183.8,14735.0,153.9449,153.9951,153.9365,153.97,14735.0
2016-08-01 13:20:00,183.8,183.87,183.76,183.8,27933.0,153.97,154.0287,153.9365,153.97,27933.0
2016-08-01 13:25:00,183.81,183.83,183.74,183.78,8509.0,153.9784,153.9951,153.9198,153.9533,8509.0
2016-08-01 13:30:00,183.79,183.79,183.74,183.77,6539.0,153.9616,153.9616,153.9198,153.9449,6539.0
2016-08-01 13:35:00,183.78,183.84,183.77,183.78,31540.0,153.9533,154.0035,153.9449,153.9533,31540.0
2016-08-01 13:40:00,183.74,183.74,183.62,183.68,18734.0,153.9198,153.9198,153.8192,153.8695,18734.0
2016-08-01 13:45:00,183.65,183.67,183.61,183.62,33371.0,153.8444,153.8611,153.8108,153.8192,33371.0
2016-08-01 13:50:00,183.62,183.68,183.55,183.56,11800.0,153.8192,153.8695,153.7606,153.769,11800.0
2016-08-01 13:55:00,183.54,183.9,183.54,183.87,56717.0,153.7522,154.0538,153.7522,154.0287,56717.0
2016-08-01 14:00:00,183.87,183.97,183.86,183.89,34445.0,154.0287,154.1124,154.0203,154.0454,34445.0
2016-08-01 14:05:00,183.91,183.93,183.78,183.8,42135.0,154.0622,154.0789,153.9533,153.97,42135.0
2016-08-01 14:10:00,183.8,183.81,183.63,183.73,39470.0,153.97,153.9784,153.8276,153.9114,39470.0
2016-08-01 14:15:00,183.74,183.79,183.71,183.74,25232.0,153.9198,153.9616,153.8946,153.9198,25232.0
2016-08-01 14:20:00,183.76,183.83,183.73,183.78,16564.0,153.9365,153.9951,153.9114,153.9533,16564.0
2016-08-01 14:25:00,183.81,183.84,183.64,183.68,16781.0,153.9784,154.0035,153.836,153.8695,16781.0
2016-08-01 14:30:00,183.68,183.79,183.66,183.73,15237.0,153.8695,153.9616,153.8527,153.9114,15237.0
2016-08-01 14:35:00,183.72,183.82,183.71,183.79,6110.0,153.903,153.9868,153.8946,153.9616,6110.0
2016-08-01 14:40:00,183.76,183.79,183.71,183.73,8468.0,153.9365,153.9616,153.8946,153.9114,8468.0
2016-08-01 14:45:00,183.75,183.86,183.73,183.82,30750.0,153.9281,154.0203,153.9114,153.9868,30750.0
2016-08-01 14:50:00,183.83,183.84,183.72,183.74,15826.0,153.9951,154.0035,153.903,153.9198,15826.0
2016-08-01 14:55:00,183.75,183.84,183.71,183.84,23411.0,153.9281,154.0035,153.8946,154.0035,23411.0
2016-08-01 15:00:00,183.81,183.85,183.78,183.81,24905.0,153.9784,154.0119,153.9533,153.9784,24905.0
2016-08-01 15:05:00,183.8,183.8,183.73,183.74,24268.0,153.97,153.97,153.9114,153.9198,24268.0
2016-08-01 15:10:00,183.73,183.92,183.72,183.75,37756.0,153.9114,154.0705,153.903,153.9281,37756.0
2016-08-01 15:15:00,183.75,183.78,183.61,183.64,25624.0,153.9281,153.9533,153.8108,153.836,25624.0
2016-08-01 15:20:00,183.63,183.65,183.56,183.63,27083.0,153.8276,153.8444,153.769,153.8276,27083.0
2016-08-01 15:25:00,183.63,183.65,183.53,183.56,32274.0,153.8276,153.8444,153.7438,153.769,32274.0
2016-08-01 15:30:00,183.57,183.7,183.56,183.65,65373.0,153.7773,153.8862,153.769,153.8444,65373.0
2016-08-01 15:35:00,183.67,183.78,183.66,183.76,79133.0,153.8611,153.9533,153.8527,153.9365,79133.0
2016-08-01 15:40:00,183.74,183.83,183.7,183.77,55652.0,153.9198,153.9951,153.8862,153.9449,55652.0
2016-08-01 15:45:00,183.76,183.86,183.73,183.77,26428.0,153.9365,154.0203,153.9114,153.9449,26428.0
2016-08-01 15:50:00,183.76,183.76,183.66,183.71,60722.0,153.9365,153.9365,153.8527,153.8946,60722.0
2016-08-01 15:55:00,183.72,183.9,183.67,183.88,120137.0,153.903,154.0538,153.8611,154.037,120137.0
2016-08-02 09:30:00,183.7,183.86,183.51,183.77,86384.0,153.8862,154.0203,153.7271,153.9449,86384.0
2016-08-02 09:35:00,183.79,183.83,183.43,183.47,73019.0,153.9616,153.9951,153.6601,153.6936,73019.0
2016-08-02 09:40:00,183.47,183.58,183.4,183.56,46950.0,153.6936,153.7857,153.6349,153.769,46950.0
2016-08-02 09:45:00,183.55,183.63,183.39,183.55,76089.0,153.7606,153.8276,153.6266,153.7606,76089.0
2016-08-02 09:50:00,183.52,183.62,183.39,183.39,40948.0,153.7355,153.8192,153.6266,153.6266,40948.0
2016-08-02 09:55:00,183.44,183.53,183.37,183.45,37112.0,153.6684,153.7438,153.6098,153.6768,37112.0
2016-08-02 10:00:00,183.44,183.49,183.34,183.36,32300.0,153.6684,153.7103,153.5847,153.6014,32300.0
2016-08-02 10:05:00,183.34,183.35,183.24,183.27,116937.0,153.5847,153.593,153.5009,153.526,116937.0
2016-08-02 10:10:00,183.27,183.27,183.1,183.2,149403.0,153.526,153.526,153.3836,153.4674,149403.0
2016-08-02 10:15:00,183.2,183.2,182.97,182.97,101878.0,153.4674,153.4674,153.2747,153.2747,101878.0
2016-08-02 10:20:00,182.98,183.11,182.93,183.08,83694.0,153.2831,153.392,153.2412,153.3669,83694.0
2016-08-02 10:25:00,183.08,183.14,183.0,183.14,38533.0,153.3669,153.4171,153.2998,153.4171,38533.0
2016-08-02 10:30:00,183.15,183.19,183.06,183.08,21884.0,153.4255,153.459,153.3501,153.3669,21884.0
2016-08-02 10:35:00,183.09,183.17,183.05,183.09,155322.0,153.3752,153.4423,153.3417,153.3752,155322.0
2016-08-02 10:40:00,183.08,183.1,182.91,182.98,67074.0,153.3669,153.3836,153.2245,153.2831,67074.0
2016-08-02 10:45:00,182.96,182.98,182.79,182.8,194295.0,153.2663,153.2831,153.1239,153.1323,194295.0
2016-08-02 10:50:00,182.8,182.81,182.67,182.75,194799.0,153.1323,153.1407,153.0234,153.0904,194799.0
2016-08-02 10:55:00,182.74,182.81,182.64,182.67,76037.0,153.082,153.1407,152.9983,153.0234,76037.0
2016-08-02 11:00:00,182.7,182.81,182.68,182.73,53490.0,153.0485,153.1407,153.0318,153.0737,53490.0
2016-08-02 11:05:00,182.72,182.86,182.69,182.86,58970.0,153.0653,153.1826,153.0402,153.1826,58970.0
2016-08-02 11:10:00,182.84,182.87,182.8,182.86,42238.0,153.1658,153.1909,153.1323,153.1826,42238.0
2016-08-02 11:15:00,182.87,182.89,182.79,182.8,32856.0,153.1909,153.2077,153.1239,153.1323,32856.0
2016-08-02 11:20:00,182.8,183.02,182.77,182.96,62157.0,153.1323,153.3166,153.1072,153.2663,62157.0
2016-08-02 11:25:00,182.96,182.97,182.85,182.87,58323.0,153.2663,153.2747,153.1742,153.1909,58323.0
2016-08-02 11:30:00,182.86,182.88,182.77,182.78,28434.0,153.1826,153.1993,153.1072,153.1156,28434.0
2016-08-02 11:35:00,182.77,182.8,182.68,182.7,28016.0,153.1072,153.1323,153.0318,153.0485,28016.0
2016-08-02 11:40:00,182.74,182.75,182.66,182.73,30518.0,153.082,153.0904,153.015,153.0737,30518.0
2016-08-02 11:45:00,182.72,182.85,182.72,182.82,27692.0,153.0653,153.1742,153.0653,153.1491,27692.0
2016-08-02 11:50:00,182.82,182.83,182.73,182.73,8485.0,153.1491,153.1574,153.0737,153.0737,8485.0
2016-08-02 11:55:00,182.72,182.77,182.65,182.69,23193.0,153.0653,153.1072,153.0067,153.0402,23193.0
2016-08-02 12:00:00,182.68,182.76,182.67,182.69,10268.0,153.0318,153.0988,153.0234,153.0402,10268.0
2016-08-02 12:05:00,182.7,182.75,182.56,182.74,102023.0,153.0485,153.0904,152.9313,153.082,102023.0
2016-08-02 12:10:00,182.73,182.86,182.69,182.86,22499.0,153.0737,153.1826,153.0402,153.1826,22499.0
2016-08-02 12:15:00,182.88,182.9,182.8,182.86,13165.0,153.1993,153.2161,153.1323,153.1826,13165.0
2016-08-02 12:20:00,182.88,182.91,182.83,182.89,18225.0,153.1993,153.2245,153.1574,153.2077,18225.0
2016-08-02 12:25:00,182.89,182.89,182.83,182.84,28938.0,153.2077,153.2077,153.1574,153.1658,28938.0
2016-08-02 12:30:00,182.81,182.84,182.75,182.81,20586.0,153.1407,153.1658,153.0904,153.1407,20586.0
2016-08-02 12:35:00,182.83,182.84,182.73,182.78,7190.0,153.1574,153.1658,153.0737,153.1156,7190.0
2016-08-02 12:40:00,182.74,182.85,182.74,182.84,6199.0,153.082,153.1742,153.082,153.1658,6199.0
2016-08-02 12:45:00,182.82,182.86,182.78,182.79,4895.0,153.1491,153.1826,153.1156,153.1239,4895.0
2016-08-02 12:50:00,182.79,182.82,182.67,182.68,44594.0,153.1239,153.1491,153.0234,153.0318,44594.0
2016-08-02 12:55:00,182.67,182.67,182.46,182.55,140454.0,153.0234,153.0234,152.8475,152.9229,140454.0
2016-08-02 13:00:00,182.53,182.55,182.42,182.44,110886.0,152.9061,152.9229,152.814,152.8307,110886.0
2016-08-02 13:05:00,182.42,182.46,182.34,182.36,41298.0,152.814,152.8475,152.747,152.7637,41298.0
2016-08-02 13:10:00,182.34,182.43,182.33,182.35,58996.0,152.747,152.8224,152.7386,152.7553,58996.0
2016-08-02 13:15:00,182.36,182.44,182.36,182.41,24548.0,152.7637,152.8307,152.7637,152.8056,24548.0
2016-08-02 13:20:00,182.41,182.45,182.41,182.44,10874.0,152.8056,152.8391,152.8056,152.8307,10874.0
2016-08-02 13:25:00,182.45,182.51,182.45,182.51,46637.0,152.8391,152.8894,152.8391,152.8894,46637.0
2016-08-02 13:30:00,182.51,182.51,182.41,182.41,39723.0,152.8894,152.8894,152.8056,152.8056,39723.0
2016-08-02 13:35:00,182.42,182.48,182.37,182.39,36144.0,152.814,152.8642,152.7721,152.7888,36144.0
2016-08-02 13:40:00,182.4,182.4,182.31,182.37,30987.0,152.7972,152.7972,152.7218,152.7721,30987.0
2016-08-02 13:45:00,182.41,182.5,182.4,182.46,12173.0,152.8056,152.881,152.7972,152.8475,12173.0
2016-08-02 13:50:00,182.47,182.51,182.43,182.48,12607.0,152.8559,152.8894,152.8224,152.8642,12607.0
2016-08-02 13:55:00,182.45,182.47,182.41,182.41,17895.0,152.8391,152.8559,152.8056,152.8056,17895.0
2016-08-02 14:00:00,182.42,182.5,182.36,182.38,17262.0,152.814,152.881,152.7637,152.7805,17262.0
2016-08-02 14:05:00,182.4,182.69,182.37,182.68,90172.0,152.7972,153.0402,152.7721,153.0318,90172.0
2016-08-02 14:10:00,182.68,182.73,182.63,182.71,31358.0,153.0318,153.0737,152.9899,153.0569,31358.0
2016-08-02 14:15:00,182.72,182.73,182.6,182.65,20971.0,153.0653,153.0737,152.9648,153.0067,20971.0
2016-08-02 14:20:00,182.66,182.76,182.61,182.74,32679.0,153.015,153.0988,152.9731,153.082,32679.0
2016-08-02 14:25:00,182.73,182.83,182.73,182.76,56843.0,153.0737,153.1574,153.0737,153.0988,56843.0
2016-08-02 14:30:00,182.75,182.76,182.7,182.71,35653.0,153.0904,153.0988,153.0485,153.0569,35653.0
2016-08-02 14:35:00,182.72,182.78,182.68,182.68,9502.0,153.0653,153.1156,153.0318,153.0318,9502.0
2016-08-02 14:40:00,182.69,182.91,182.69,182.91,74714.0,153.0402,153.2245,153.0402,153.2245,74714.0
2016-08-02 14:45:00,182.9,182.94,182.88,182.92,57281.0,153.2161,153.2496,153.1993,153.2328,57281.0
2016-08-02 14:50:00,182.93,182.95,182.79,182.81,76663.0,153.2412,153.258,153.1239,153.1407,76663.0
2016-08-02 14:55:00,182.8,182.83,182.76,182.79,35469.0,153.1323,153.1574,153.0988,153.1239,35469.0
2016-08-02 15:00:00,182.79,182.93,182.79,182.9,22885.0,153.1239,153.2412,153.1239,153.2161,22885.0
2016-08-02 15:05:00,182.89,182.92,182.82,182.85,32998.0,153.2077,153.2328,153.1491,153.1742,32998.0
2016-08-02 15:10:00,182.86,182.87,182.71,182.76,14508.0,153.1826,153.1909,153.0569,153.0988,14508.0
2016-08-02 15:15:00,182.71,182.81,182.7,182.8,14135.0,153.0569,153.1407,153.0485,153.1323,14135.0
2016-08-02 15:20:00,182.81,182.89,182.78,182.86,18889.0,153.1407,153.2077,153.1156,153.1826,18889.0
2016-08-02 15:25:00,182.87,182.91,182.82,182.82,18670.0,153.1909,153.2245,153.1491,153.1491,18670.0
2016-08-02 15:30:00,182.81,182.9,182.81,182.9,19751.0,153.1407,153.2161,153.1407,153.2161,19751.0
2016-08-02 15:35:00,182.88,183.88,182.86,183.01,294864.0,153.1993,154.037,153.1826,153.3082,294864.0
2016-08-02 15:40:00,183.02,183.02,182.82,182.95,29603.0,153.3166,153.3166,153.1491,153.258,29603.0
2016-08-02 15:45:00,182.95,183.09,182.94,182.99,53857.0,153.258,153.3752,153.2496,153.2915,53857.0
2016-08-02 15:50:00,182.99,183.0,182.93,182.97,52206.0,153.2915,153.2998,153.2412,153.2747,52206.0
2016-08-02 15:55:00,182.98,183.01,182.92,182.98,107323.0,153.2831,153.3082,153.2328,153.2831,107323.0
2016-08-03 09:30:00,182.85,183.07,182.85,182.92,60408.0,153.1742,153.3585,153.1742,153.2328,60408.0
2016-08-03 09:35:00,182.92,182.92,182.71,182.91,66027.0,153.2328,153.2328,153.0569,153.2245,66027.0
2016-08-03 09:40:00,182.91,183.13,182.89,183.1,106438.0,153.2245,153.4088,153.2077,153.3836,106438.0
2016-08-03 09:45:00,183.1,183.16,183.01,183.13,69047.0,153.3836,153.4339,153.3082,153.4088,69047.0
2016-08-03 09:50:00,183.11,183.11,183.0,183.06,44381.0,153.392,153.392,153.2998,153.3501,44381.0
2016-08-03 09:55:00,183.0,183.05,182.96,183.01,22899.0,153.2998,153.3417,153.2663,153.3082,22899.0
2016-08-03 10:00:00,183.01,183.17,182.92,183.14,87440.0,153.3082,153.4423,153.2328,153.4171,87440.0
2016-08-03 10:05:00,183.13,183.19,183.05,183.14,50431.0,153.4088,153.459,153.3417,153.4171,50431.0
2016-08-03 10:10:00,183.1,183.34,183.1,183.33,41979.0,153.3836,153.5847,153.3836,153.5763,41979.0
2016-08-03 10:15:00,183.34,183.38,183.22,183.25,56179.0,153.5847,153.6182,153.4841,153.5093,56179.0
2016-08-03 10:20:00,183.24,183.29,183.19,183.19,30100.0,153.5009,153.5428,153.459,153.459,30100.0
2016-08-03 10:25:00,183.2,183.24,183.17,183.2,28649.0,153.4674,153.5009,153.4423,153.4674,28649.0
2016-08-03 10:30:00,183.18,183.43,183.06,183.38,86296.0,153.4506,153.6601,153.3501,153.6182,86296.0
2016-08-03 10:35:00,183.38,183.43,183.27,183.3,54316.0,153.6182,153.6601,153.526,153.5512,54316.0
2016-08-03 10:40:00,183.3,183.36,183.26,183.28,45076.0,153.5512,153.6014,153.5177,153.5344,45076.0
2016-08-03 10:45:00,183.28,183.29,183.21,183.26,13324.0,153.5344,153.5428,153.4758,153.5177,13324.0
2016-08-03 10:50:00,183.28,183.37,183.21,183.23,15421.0,153.5344,153.6098,153.4758,153.4925,15421.0
2016-08-03 10:55:00,183.22,183.31,183.15,183.19,31064.0,153.4841,153.5595,153.4255,153.459,31064.0
2016-08-03 11:00:00,183.2,183.2,183.1,183.12,23469.0,153.4674,153.4674,153.3836,153.4004,23469.0
2016-08-03 11:05:00,183.15,183.24,183.14,183.19,22141.0,153.4255,153.5009,153.4171,153.459,22141.0
2016-08-03 11:10:00,183.2,183.23,183.17,183.19,22533.0,153.4674,153.4925,153.4423,153.459,22533.0
2016-08-03 11:15:00,183.22,183.27,183.15,183.19,11465.0,153.4841,153.526,153.4255,153.459,11465.0
2016-08-03 11:20:00,183.19,183.38,183.19,183.3,27829.0,153.459,153.6182,153.459,153.5512,27829.0
2016-08-03 11:25:00,183.32,183.33,183.24,183.26,44412.0,153.5679,153.5763,153.5009,153.5177,44412.0
2016-08-03 11:30:00,183.22,183.31,183.22,183.28,11490.0,153.4841,153.5595,153.4841,153.5344,11490.0
2016-08-03 11:35:00,183.25,183.26,183.16,183.26,24602.0,153.5093,153.5177,153.4339,153.5177,24602.0
2016-08-03 11:40:00,183.24,183.26,183.17,183.18,20814.0,153.5009,153.5177,153.4423,153.4506,20814.0
2016-08-03 11:45:00,183.18,183.21,183.13,183.21,18285.0,153.4506,153.4758,153.4088,153.4758,18285.0
2016-08-03 11:50:00,183.22,183.3,183.19,183.27,16070.0,153.4841,153.5512,153.459,153.526,16070.0
2016-08-03 11:55:00,183.27,183.28,183.23,183.28,14135.0,153.526,153.5344,153.4925,153.5344,14135.0
2016-08-03 12:00:00,183.25,183.26,183.2,183.24,12079.0,153.5093,153.5177,153.4674,153.5009,12079.0
2016-08-03 12:05:00,183.25,183.28,183.24,183.27,11411.0,153.5093,153.5344,153.5009,153.526,11411.0
2016-08-03 12:10:00,183.3,183.3,183.23,183.23,7642.0,153.5512,153.5512,153.4925,153.4925,7642.0
2016-08-03 12:15:00,183.26,183.28,183.23,183.26,14511.0,153.5177,153.5344,153.4925,153.5177,14511.0
2016-08-03 12:20:00,183.27,183.27,183.15,183.19,16066.0,153.526,153.526,153.4255,153.459,16066.0
2016-08-03 12:25:00,183.23,183.25,183.22,183.22,7251.0,153.4925,153.5093,153.4841,153.4841,7251.0
2016-08-03 12:30:00,183.23,183.24,183.17,183.2,12986.0,153.4925,153.5009,153.4423,153.4674,12986.0
2016-08-03 12:35:00,183.21,183.32,183.19,183.31,20058.0,153.4758,153.5679,153.459,153.5595,20058.0
2016-08-03 12:40:00,183.29,183.37,183.29,183.34,14562.0,153.5428,153.6098,153.5428,153.5847,14562.0
2016-08-03 12:45:00,183.36,183.37,183.27,183.28,3390.0,153.6014,153.6098,153.526,153.5344,3390.0
2016-08-03 12:50:00,183.28,183.31,183.25,183.28,4052.0,153.5344,153.5595,153.5093,153.5344,4052.0
2016-08-03 12:55:00,183.28,183.3,183.26,183.27,5883.0,153.5344,153.5512,153.5177,153.526,5883.0
2016-08-03 13:00:00,183.28,183.28,183.23,183.25,31069.0,153.5344,153.5344,153.4925,153.5093,31069.0
2016-08-03 13:05:00,183.27,183.31,183.27,183.28,11100.0,153.526,153.5595,153.526,153.5344,11100.0
2016-08-03 13:10:00,183.26,183.33,183.25,183.32,7600.0,153.5177,153.5763,153.5093,153.5679,7600.0
2016-08-03 13:15:00,183.32,183.32,183.25,183.25,37251.0,153.5679,153.5679,153.5093,153.5093,37251.0
2016-08-03 13:20:00,183.26,183.29,183.26,183.28,13052.0,153.5177,153.5428,153.5177,153.5344,13052.0
2016-08-03 13:25:00,183.28,183.3,183.27,183.29,10423.0,153.5344,153.5512,153.526,153.5428,10423.0
2016-08-03 13:30:00,183.3,183.31,183.27,183.28,7929.0,153.5512,153.5595,153.526,153.5344,7929.0
2016-08-03 13:35:00,183.27,183.29,183.24,183.24,8696.0,153.526,153.5428,153.5009,153.5009,8696.0
2016-08-03 13:40:00,183.23,183.27,183.21,183.23,21302.0,153.4925,153.526,153.4758,153.4925,21302.0
2016-08-03 13:45:00,183.22,183.23,183.16,183.2,37427.0,153.4841,153.4925,153.4339,153.4674,37427.0
2016-08-03 13:50:00,183.2,183.2,183.12,183.13,44893.0,153.4674,153.4674,153.4004,153.4088,44893.0
2016-08-03 13:55:00,183.14,183.17,183.12,183.17,9036.0,153.4171,153.4423,153.4004,153.4423,9036.0
2016-08-03 14:00:00,183.17,183.19,183.15,183.16,3539.0,153.4423,153.459,153.4255,153.4339,3539.0
2016-08-03 14:05:00,183.15,183.18,183.13,183.17,9823.0,153.4255,153.4506,153.4088,153.4423,9823.0
2016-08-03 14:10:00,183.16,183.19,183.12,183.14,8199.0,153.4339,153.459,153.4004,153.4171,8199.0
2016-08-03 14:15:00,183.14,183.16,183.05,183.06,75662.0,153.4171,153.4339,153.3417,153.3501,75662.0
2016-08-03 14:20:00,183.07,183.14,183.06,183.09,32207.0,153.3585,153.4171,153.3501,153.3752,32207.0
2016-08-03 14:25:00,183.09,183.09,183.01,183.03,10019.0,153.3752,153.3752,153.3082,153.325,10019.0
2016-08-03 14:30:00,183.01,183.08,182.97,183.08,37442.0,153.3082,153.3669,153.2747,153.3669,37442.0
2016-08-03 14:35:00,183.09,183.09,183.03,183.06,12574.0,153.3752,153.3752,153.325,153.3501,12574.0
2016-08-03 14:40:00,183.05,183.08,183.04,183.05,5025.0,153.3417,153.3669,153.3334,153.3417,5025.0
2016-08-03 14:45:00,183.06,183.06,183.01,183.02,17952.0,153.3501,153.3501,153.3082,153.3166,17952.0
2016-08-03 14:50:00,183.03,183.11,183.03,183.07,11147.0,153.325,153.392,153.325,153.3585,11147.0
2016-08-03 14:55:00,183.09,183.1,183.05,183.05,7956.0,153.3752,153.3836,153.3417,153.3417,7956.0
2016-08-03 15:00:00,183.06,183.07,183.02,183.06,14689.0,153.3501,153.3585,153.3166,153.3501,14689.0
2016-08-03 15:05:00,183.05,183.13,183.03,183.12,12885.0,153.3417,153.4088,153.325,153.4004,12885.0
2016-08-03 15:10:00,183.13,183.13,183.09,183.12,9826.0,153.4088,153.4088,153.3752,153.4004,9826.0
2016-08-03 15:15:00,183.13,183.14,183.11,183.12,6305.0,153.4088,153.4171,153.392,153.4004,6305.0
2016-08-03 15:20:00,183.12,183.17,183.09,183.16,13204.0,153.4004,153.4423,153.3752,153.4339,13204.0
2016-08-03 15:25:00,183.17,183.24,183.16,183.21,58730.0,153.4423,153.5009,153.4339,153.4758,58730.0
2016-08-03 15:30:00,183.21,183.23,183.15,183.17,8013.0,153.4758,153.4925,153.4255,153.4423,8013.0
2016-08-03 15:35:00,183.18,183.18,183.15,183.18,17223.0,153.4506,153.4506,153.4255,153.4506,17223.0
2016-08-03 15:40:00,183.19,183.19,183.11,183.13,13296.0,153.459,153.459,153.392,153.4088,13296.0
2016-08-03 15:45:00,183.14,183.25,183.14,183.23,72844.0,153.4171,153.5093,153.4171,153.4925,72844.0
2016-08-03 15:50:00,183.24,183.28,183.21,183.24,46253.0,153.5009,153.5344,153.4758,153.5009,46253.0
2016-08-03 15:55:00,183.23,183.38,183.23,183.36,118416.0,153.4925,153.6182,153.4925,153.6014,118416.0
2016-08-04 09:30:00,183.5,183.82,183.47,183.57,152682.0,153.7187,153.9868,153.6936,153.7773,152682.0
2016-08-04 09:35:00,183.56,183.79,183.55,183.79,55046.0,153.769,153.9616,153.7606,153.9616,55046.0
2016-08-04 09:40:00,183.79,183.89,183.75,183.84,110777.0,153.9616,154.0454,153.9281,154.0035,110777.0
2016-08-04 09:45:00,183.84,183.86,183.7,183.75,47697.0,154.0035,154.0203,153.8862,153.9281,47697.0
2016-08-04 09:50:00,183.78,183.81,183.67,183.68,42607.0,153.9533,153.9784,153.8611,153.8695,42607.0
2016-08-04 09:55:00,183.67,183.67,183.38,183.38,63853.0,153.8611,153.8611,153.6182,153.6182,63853.0
2016-08-04 10:00:00,183.38,183.44,183.29,183.39,27322.0,153.6182,153.6684,153.5428,153.6266,27322.0
2016-08-04 10:05:00,183.4,183.41,183.18,183.19,38993.0,153.6349,153.6433,153.4506,153.459,38993.0
2016-08-04 10:10:00,183.21,183.29,183.18,183.25,9133.0,153.4758,153.5428,153.4506,153.5093,9133.0
2016-08-04 10:15:00,183.25,183.32,183.24,183.27,17759.0,153.5093,153.5679,153.5009,153.526,17759.0
2016-08-04 10:20:00,183.28,183.31,183.21,183.23,19154.0,153.5344,153.5595,153.4758,153.4925,19154.0
2016-08-04 10:25:00,183.25,183.3,183.24,183.29,11711.0,153.5093,153.5512,153.5009,153.5428,11711.0
2016-08-04 10:30:00,183.31,183.42,183.31,183.32,13497.0,153.5595,153.6517,153.5595,153.5679,13497.0
2016-08-04 10:35:00,183.33,183.47,183.33,183.41,14251.0,153.5763,153.6936,153.5763,153.6433,14251.0
2016-08-04 10:40:00,183.4,183.44,183.36,183.44,12816.0,153.6349,153.6684,153.6014,153.6684,12816.0
2016-08-04 10:45:00,183.42,183.42,183.37,183.4,9103.0,153.6517,153.6517,153.6098,153.6349,9103.0
2016-08-04 10:50:00,183.4,183.51,183.38,183.39,20800.0,153.6349,153.7271,153.6182,153.6266,20800.0
2016-08-04 10:55:00,183.41,183.56,183.39,183.51,46653.0,153.6433,153.769,153.6266,153.7271,46653.0
2016-08-04 11:00:00,183.49,183.53,183.45,183.52,53390.0,153.7103,153.7438,153.6768,153.7355,53390.0
2016-08-04 11:05:00,183.52,183.54,183.49,183.54,15936.0,153.7355,153.7522,153.7103,153.7522,15936.0
2016-08-04 11:10:00,183.54,183.55,183.42,183.46,19925.0,153.7522,153.7606,153.6517,153.6852,19925.0
2016-08-04 11:15:00,183.43,183.43,183.36,183.41,9694.0,153.6601,153.6601,153.6014,153.6433,9694.0
2016-08-04 11:20:00,183.4,183.47,183.36,183.37,19342.0,153.6349,153.6936,153.6014,153.6098,19342.0
2016-08-04 11:25:00,183.38,183.42,183.33,183.37,19564.0,153.6182,153.6517,153.5763,153.6098,19564.0
2016-08-04 11:30:00,183.38,183.44,183.37,183.42,37147.0,153.6182,153.6684,153.6098,153.6517,37147.0
2016-08-04 11:35:00,183.42,183.47,183.4,183.46,16881.0,153.6517,153.6936,153.6349,153.6852,16881.0
2016-08-04 11:40:00,183.47,183.49,183.41,183.49,31659.0,153.6936,153.7103,153.6433,153.7103,31659.0
2016-08-04 11:45:00,183.48,183.49,183.43,183.44,20992.0,153.7019,153.7103,153.6601,153.6684,20992.0
2016-08-04 11:50:00,183.44,183.45,183.39,183.39,8796.0,153.6684,153.6768,153.6266,153.6266,8796.0
2016-08-04 11:55:00,183.39,183.52,183.39,183.51,68807.0,153.6266,153.7355,153.6266,153.7271,68807.0
2016-08-04 12:00:00,183.5,183.6,183.5,183.6,40410.0,153.7187,153.8025,153.7187,153.8025,40410.0
2016-08-04 12:05:00,183.59,183.67,183.59,183.6,49025.0,153.7941,153.8611,153.7941,153.8025,49025.0
2016-08-04 12:10:00,183.61,183.62,183.56,183.56,11939.0,153.8108,153.8192,153.769,153.769,11939.0
2016-08-04 12:15:00,183.56,183.56,183.49,183.5,13720.0,153.769,153.769,153.7103,153.7187,13720.0
2016-08-04 12:20:00,183.51,183.56,183.5,183.56,19520.0,153.7271,153.769,153.7187,153.769,19520.0
2016-08-04 12:25:00,183.56,183.57,183.51,183.52,19446.0,153.769,153.7773,153.7271,153.7355,19446.0
2016-08-04 12:30:00,183.53,183.53,183.46,183.5,8523.0,153.7438,153.7438,153.6852,153.7187,8523.0
2016-08-04 12:35:00,183.49,183.51,183.48,183.48,33636.0,153.7103,153.7271,153.7019,153.7019,33636.0
2016-08-04 12:40:00,183.47,183.51,183.45,183.48,13517.0,153.6936,153.7271,153.6768,153.7019,13517.0
2016-08-04 12:45:00,183.49,183.54,183.47,183.52,17057.0,153.7103,153.7522,153.6936,153.7355,17057.0
2016-08-04 12:50:00,183.54,183.56,183.51,183.52,6898.0,153.7522,153.769,153.7271,153.7355,6898.0
2016-08-04 12:55:00,183.51,183.51,183.4,183.41,7510.0,153.7271,153.7271,153.6349,153.6433,7510.0
2016-08-04 13:00:00,183.39,183.44,183.39,183.41,12164.0,153.6266,153.6684,153.6266,153.6433,12164.0
2016-08-04 13:05:00,183.4,183.42,183.37,183.4,13962.0,153.6349,153.6517,153.6098,153.6349,13962.0
2016-08-04 13:10:00,183.41,183.41,183.31,183.31,49964.0,153.6433,153.6433,153.5595,153.5595,49964.0
2016-08-04 13:15:00,183.31,183.35,183.29,183.34,48890.0,153.5595,153.593,153.5428,153.5847,48890.0
2016-08-04 13:20:00,183.34,183.4,183.29,183.29,37980.0,153.5847,153.6349,153.5428,153.5428,37980.0
2016-08-04 13:25:00,183.29,183.32,183.26,183.32,48473.0,153.5428,153.5679,153.5177,153.5679,48473.0
2016-08-04 13:30:00,183.33,183.33,183.27,183.3,11344.0,153.5763,153.5763,153.526,153.5512,11344.0
2016-08-04 13:35:00,183.29,183.32,183.28,183.32,4945.0,153.5428,153.5679,153.5344,153.5679,4945.0
2016-08-04 13:40:00,183.32,183.34,183.31,183.34,6729.0,153.5679,153.5847,153.5595,153.5847,6729.0
2016-08-04 13:45:00,183.35,183.37,183.32,183.35,28549.0,153.593,153.6098,153.5679,153.593,28549.0
2016-08-04 13:50:00,183.36,183.36,183.3,183.31,4923.0,153.6014,153.6014,153.5512,153.5595,4923.0
2016-08-04 13:55:00,183.3,183.33,183.29,183.31,14422.0,153.5512,153.5763,153.5428,153.5595,14422.0
2016-08-04 14:00:00,183.31,183.39,183.31,183.38,43605.0,153.5595,153.6266,153.5595,153.6182,43605.0
2016-08-04 14:05:00,183.39,183.41,183.39,183.39,10936.0,153.6266,153.6433,153.6266,153.6266,10936.0
2016-08-04 14:10:00,183.4,183.41,183.29,183.29,15599.0,153.6349,153.6433,153.5428,153.5428,15599.0
2016-08-04 14:15:00,183.28,183.29,183.15,183.17,20594.0,153.5344,153.5428,153.4255,153.4423,20594.0
2016-08-04 14:20:00,183.16,183.23,183.16,183.23,9318.0,153.4339,153.4925,153.4339,153.4925,9318.0
2016-08-04 14:25:00,183.22,183.25,183.21,183.22,22052.0,153.4841,153.5093,153.4758,153.4841,22052.0
2016-08-04 14:30:00,183.24,183.24,183.2,183.23,26607.0,153.5009,153.5009,153.4674,153.4925,26607.0
2016-08-04 14:35:00,183.23,183.23,183.19,183.19,45606.0,153.4925,153.4925,153.459,153.459,45606.0
2016-08-04 14:40:00,183.18,183.24,183.18,183.24,29683.0,153.4506,153.5009,153.4506,153.5009,29683.0
2016-08-04 14:45:00,183.24,183.27,183.24,183.25,11146.0,153.5009,153.526,153.5009,153.5093,11146.0
2016-08-04 14:50:00,183.24,183.29,183.24,183.27,5542.0,153.5009,153.5428,153.5009,153.526,5542.0
2016-08-04 14:55:00,183.26,183.31,183.26,183.3,12164.0,153.5177,153.5595,153.5177,153.5512,12164.0
2016-08-04 15:00:00,183.29,183.3,183.21,183.25,24503.0,153.5428,153.5512,153.4758,153.5093,24503.0
2016-08-04 15:05:00,183.25,183.3,183.25,183.29,30174.0,153.5093,153.5512,153.5093,153.5428,30174.0
2016-08-04 15:10:00,183.29,183.29,183.24,183.26,16793.0,153.5428,153.5428,153.5009,153.5177,16793.0
2016-08-04 15:15:00,183.26,183.3,183.26,183.3,13142.0,153.5177,153.5512,153.5177,153.5512,13142.0
2016-08-04 15:20:00,183.3,183.31,183.23,183.25,16178.0,153.5512,153.5595,153.4925,153.5093,16178.0
2016-08-04 15:25:00,183.25,183.29,183.23,183.29,20457.0,153.5093,153.5428,153.4925,153.5428,20457.0
2016-08-04 15:30:00,183.32,183.35,183.31,183.33,28537.0,153.5679,153.593,153.5595,153.5763,28537.0
2016-08-04 15:35:00,183.34,183.45,183.34,183.43,39261.0,153.5847,153.6768,153.5847,153.6601,39261.0
2016-08-04 15:40:00,183.44,183.46,183.42,183.43,70593.0,153.6684,153.6852,153.6517,153.6601,70593.0
2016-08-04 15:45:00,183.43,183.51,183.41,183.45,62504.0,153.6601,153.7271,153.6433,153.6768,62504.0
2016-08-04 15:50:00,183.46,183.46,183.41,183.46,43062.0,153.6852,153.6852,153.6433,153.6852,43062.0
2016-08-04 15:55:00,183.46,183.49,183.39,183.45,86681.0,153.6852,153.7103,153.6266,153.6768,86681.0
2016-08-05 09:30:00,184.4,184.54,184.37,184.47,141033.0,154.4726,154.5899,154.4475,154.5313,141033.0
2016-08-05 09:35:00,184.51,184.73,184.51,184.72,88842.0,154.5648,154.7491,154.5648,154.7407,88842.0
2016-08-05 09:40:00,184.73,184.86,184.73,184.82,95685.0,154.7491,154.858,154.7491,154.8245,95685.0
2016-08-05 09:45:00,184.83,184.9,184.79,184.81,113251.0,154.8328,154.8915,154.7993,154.8161,113251.0
2016-08-05 09:50:00,184.84,184.92,184.84,184.86,47104.0,154.8412,154.9082,154.8412,154.858,47104.0
2016-08-05 09:55:00,184.87,184.93,184.87,184.91,41100.0,154.8664,154.9166,154.8664,154.8999,41100.0
2016-08-05 10:00:00,184.93,184.97,184.9,184.97,38694.0,154.9166,154.9501,154.8915,154.9501,38694.0
2016-08-05 10:05:00,184.96,184.99,184.93,184.94,60707.0,154.9417,154.9669,154.9166,154.925,60707.0
2016-08-05 10:10:00,184.93,184.99,184.88,184.88,48424.0,154.9166,154.9669,154.8747,154.8747,48424.0
2016-08-05 10:15:00,184.89,185.01,184.86,184.94,25502.0,154.8831,154.9836,154.858,154.925,25502.0
2016-08-05 10:20:00,184.93,184.97,184.83,184.83,45654.0,154.9166,154.9501,154.8328,154.8328,45654.0
2016-08-05 10:25:00,184.84,184.88,184.83,184.85,17080.0,154.8412,154.8747,154.8328,154.8496,17080.0
2016-08-05 10:30:00,184.86,184.86,184.77,184.8,34597.0,154.858,154.858,154.7826,154.8077,34597.0
2016-08-05 10:35:00,184.81,184.86,184.79,184.79,49192.0,154.8161,154.858,154.7993,154.7993,49192.0
2016-08-05 10:40:00,184.79,184.91,184.78,184.88,38554.0,154.7993,154.8999,154.791,154.8747,38554.0
2016-08-05 10:45:00,184.89,184.89,184.84,184.85,16338.0,154.8831,154.8831,154.8412,154.8496,16338.0
2016-08-05 10:50:00,184.85,184.92,184.85,184.91,8611.0,154.8496,154.9082,154.8496,154.8999,8611.0
2016-08-05 10:55:00,184.9,184.94,184.88,184.94,14972.0,154.8915,154.925,154.8747,154.925,14972.0
2016-08-05 11:00:00,184.93,185.05,184.93,184.98,45730.0,154.9166,155.0171,154.9166,154.9585,45730.0
2016-08-05 11:05:00,184.99,185.05,184.98,184.98,37630.0,154.9669,155.0171,154.9585,154.9585,37630.0
2016-08-05 11:10:00,184.97,184.99,184.91,184.99,29088.0,154.9501,154.9669,154.8999,154.9669,29088.0
2016-08-05 11:15:00,185.01,185.02,184.94,184.99,20062.0,154.9836,154.992,154.925,154.9669,20062.0
2016-08-05 11:20:00,184.98,184.99,184.97,184.99,17928.0,154.9585,154.9669,154.9501,154.9669,17928.0
2016-08-05 11:25:00,185.02,185.03,184.98,185.02,13881.0,154.992,155.0004,154.9585,154.992,13881.0
2016-08-05 11:30:00,185.01,185.07,185.0,185.05,15352.0,154.9836,155.0339,154.9753,155.0171,15352.0
2016-08-05 11:35:00,185.05,185.07,185.03,185.03,35730.0,155.0171,155.0339,155.0004,155.0004,35730.0
2016-08-05 11:40:00,185.03,185.05,185.02,185.03,4915.0,155.0004,155.0171,154.992,155.0004,4915.0
2016-08-05 11:45:00,185.02,185.04,185.01,185.02,3255.0,154.992,155.0088,154.9836,154.992,3255.0
2016-08-05 11:50:00,185.04,185.06,184.99,185.0,11296.0,155.0088,155.0255,154.9669,154.9753,11296.0
2016-08-05 11:55:00,185.0,185.04,184.96,184.96,18916.0,154.9753,155.0088,154.9417,154.9417,18916.0
2016-08-05 12:00:00,184.97,185.01,184.96,185.01,9242.0,154.9501,154.9836,154.9417,154.9836,9242.0
2016-08-05 12:05:00,185.01,185.06,185.0,185.05,10655.0,154.9836,155.0255,154.9753,155.0171,10655.0
2016-08-05 12:10:00,185.07,185.13,185.06,185.08,57364.0,155.0339,155.0842,155.0255,155.0423,57364.0
2016-08-05 12:15:00,185.09,185.1,185.07,185.08,6500.0,155.0507,155.059,155.0339,155.0423,6500.0
2016-08-05 12:20:00,185.07,185.08,185.01,185.08,18619.0,155.0339,155.0423,154.9836,155.0423,18619.0
2016-08-05 12:25:00,185.08,185.08,185.06,185.08,27187.0,155.0423,155.0423,155.0255,155.0423,27187.0
2016-08-05 12:30:00,185.07,185.08,185.02,185.05,30039.0,155.0339,155.0423,154.992,155.0171,30039.0
2016-08-05 12:35:00,185.06,185.08,185.05,185.07,36832.0,155.0255,155.0423,155.0171,155.0339,36832.0
2016-08-05 12:40:00,185.05,185.07,185.01,185.03,23744.0,155.0171,155.0339,154.9836,155.0004,23744.0
2016-08-05 12:45:00,185.03,185.04,185.01,185.01,4323.0,155.0004,155.0088,154.9836,154.9836,4323.0
2016-08-05 12:50:00,185.01,185.05,184.99,185.04,5179.0,154.9836,155.0171,154.9669,155.0088,5179.0
2016-08-05 12:55:00,185.06,185.07,183.42,185.02,261597.0,155.0255,155.0339,153.6517,154.992,261597.0
2016-08-05 13:00:00,185.02,185.02,185.0,185.01,13930.0,154.992,154.992,154.9753,154.9836,13930.0
2016-08-05 13:05:00,185.01,185.01,184.98,184.98,5703.0,154.9836,154.9836,154.9585,154.9585,5703.0
2016-08-05 13:10:00,184.99,185.01,184.98,185.0,7932.0,154.9669,154.9836,154.9585,154.9753,7932.0
2016-08-05 13:15:00,185.0,185.03,185.0,185.02,5756.0,154.9753,155.0004,154.9753,154.992,5756.0
2016-08-05 13:20:00,185.03,185.04,185.0,185.04,17452.0,155.0004,155.0088,154.9753,155.0088,17452.0
2016-08-05 13:25:00,185.03,185.03,184.99,185.01,29055.0,155.0004,155.0004,154.9669,154.9836,29055.0
2016-08-05 13:30:00,185.01,185.02,184.99,184.99,14851.0,154.9836,154.992,154.9669,154.9669,14851.0
2016-08-05 13:35:00,184.99,185.02,184.99,185.02,6017.0,154.9669,154.992,154.9669,154.992,6017.0
2016-08-05 13:40:00,185.01,185.09,185.01,185.08,21677.0,154.9836,155.0507,154.9836,155.0423,21677.0
2016-08-05 13:45:00,185.08,185.09,185.06,185.06,18319.0,155.0423,155.0507,155.0255,155.0255,18319.0
2016-08-05 13:50:00,185.07,185.09,185.05,185.07,17688.0,155.0339,155.0507,155.0171,155.0339,17688.0
2016-08-05 13:55:00,185.07,185.08,185.04,185.08,6240.0,155.0339,155.0423,155.0088,155.0423,6240.0
2016-08-05 14:00:00,185.09,185.11,185.07,185.1,24991.0,155.0507,155.0674,155.0339,155.059,24991.0
2016-08-05 14:05:00,185.09,185.13,185.09,185.11,13055.0,155.0507,155.0842,155.0507,155.0674,13055.0
2016-08-05 14:10:00,185.11,185.11,185.09,185.09,15433.0,155.0674,155.0674,155.0507,155.0507,15433.0
2016-08-05 14:15:00,185.09,185.1,185.07,185.08,17353.0,155.0507,155.059,155.0339,155.0423,17353.0
2016-08-05 14:20:00,185.08,185.1,185.07,185.08,7218.0,155.0423,155.059,155.0339,155.0423,7218.0
2016-08-05 14:25:00,185.07,185.09,185.05,185.09,20821.0,155.0339,155.0507,155.0171,155.0507,20821.0
2016-08-05 14:30:00,185.09,185.17,185.08,185.16,29900.0,155.0507,155.1177,155.0423,155.1093,29900.0
2016-08-05 14:35:00,185.16,185.16,185.12,185.12,4778.0,155.1093,155.1093,155.0758,155.0758,4778.0
2016-08-05 14:40:00,185.12,185.12,185.02,185.05,36475.0,155.0758,155.0758,154.992,155.0171,36475.0
2016-08-05 14:45:00,185.05,185.06,185.0,185.01,11809.0,155.0171,155.0255,154.9753,154.9836,11809.0
2016-08-05 14:50:00,185.01,185.05,185.01,185.03,11961.0,154.9836,155.0171,154.9836,155.0004,11961.0
2016-08-05 14:55:00,185.03,185.07,185.03,185.05,18546.0,155.0004,155.0339,155.0004,155.0171,18546.0
2016-08-05 15:00:00,185.06,185.12,185.05,185.09,32351.0,155.0255,155.0758,155.0171,155.0507,32351.0
2016-08-05 15:05:00,185.09,185.18,185.08,185.14,63614.0,155.0507,155.126,155.0423,155.0925,63614.0
2016-08-05 15:10:00,185.15,185.17,185.14,185.14,25732.0,155.1009,155.1177,155.0925,155.0925,25732.0
2016-08-05 15:15:00,185.16,185.22,185.16,185.18,42752.0,155.1093,155.1596,155.1093,155.126,42752.0
2016-08-05 15:20:00,185.18,185.19,185.11,185.14,31989.0,155.126,155.1344,155.0674,155.0925,31989.0
2016-08-05 15:25:00,185.13,185.21,185.1,185.19,23217.0,155.0842,155.1512,155.059,155.1344,23217.0
2016-08-05 15:30:00,185.2,185.22,185.15,185.21,22526.0,155.1428,155.1596,155.1009,155.1512,22526.0
2016-08-05 15:35:00,185.21,185.25,185.17,185.24,46841.0,155.1512,155.1847,155.1177,155.1763,46841.0
2016-08-05 15:40:00,185.25,185.26,185.22,185.24,37851.0,155.1847,155.1931,155.1596,155.1763,37851.0
2016-08-05 15:45:00,185.25,185.26,185.16,185.19,126664.0,155.1847,155.1931,155.1093,155.1344,126664.0
2016-08-05 15:50:00,185.18,185.25,185.18,185.23,82387.0,155.126,155.1847,155.126,155.1679,82387.0
2016-08-05 15:55:00,185.23,185.28,185.2,185.28,158160.0,155.1679,155.2098,155.1428,155.2098,158160.0
2016-08-08 09:30:00,185.5,185.58,185.38,185.54,100585.0,155.3941,155.4611,155.2936,155.4276,100585.0
2016-08-08 09:35:00,185.55,185.67,185.54,185.6,71500.0,155.436,155.5365,155.4276,155.4779,71500.0
2016-08-08 09:40:00,185.61,185.7,185.53,185.59,25501.0,155.4863,155.5617,155.4192,155.4695,25501.0
2016-08-08 09:45:00,185.59,185.61,185.49,185.54,32398.0,155.4695,155.4863,155.3857,155.4276,32398.0
2016-08-08 09:50:00,185.53,185.54,185.29,185.34,25737.0,155.4192,155.4276,155.2182,155.2601,25737.0
2016-08-08 09:55:00,185.34,185.49,185.34,185.43,26244.0,155.2601,155.3857,155.2601,155.3355,26244.0
2016-08-08 10:00:00,185.44,185.46,185.39,185.4,48553.0,155.3438,155.3606,155.302,155.3103,48553.0
2016-08-08 10:05:00,185.4,185.49,185.36,185.47,31558.0,155.3103,155.3857,155.2768,155.369,31558.0
2016-08-08 10:10:00,185.44,185.45,185.37,185.43,18149.0,155.3438,155.3522,155.2852,155.3355,18149.0
2016-08-08 10:15:00,185.44,185.44,185.3,185.3,17767.0,155.3438,155.3438,155.2266,155.2266,17767.0
2016-08-08 10:20:00,185.3,185.3,185.16,185.17,50413.0,155.2266,155.2266,155.1093,155.1177,50413.0
2016-08-08 10:25:00,185.17,185.24,185.16,185.2,47817.0,155.1177,155.1763,155.1093,155.1428,47817.0
2016-08-08 10:30:00,185.2,185.29,185.18,185.28,26519.0,155.1428,155.2182,155.126,155.2098,26519.0
2016-08-08 10:35:00,185.28,185.29,185.22,185.26,10971.0,155.2098,155.2182,155.1596,155.1931,10971.0
2016-08-08 10:40:00,185.25,185.33,185.25,185.33,3379.0,155.1847,155.2517,155.1847,155.2517,3379.0
2016-08-08 10:45:00,185.34,185.34,185.28,185.31,6565.0,155.2601,155.2601,155.2098,155.2349,6565.0
2016-08-08 10:50:00,185.31,185.31,185.25,185.3,6889.0,155.2349,155.2349,155.1847,155.2266,6889.0
2016-08-08 10:55:00,185.31,185.31,185.26,185.29,21504.0,155.2349,155.2349,155.1931,155.2182,21504.0
2016-08-08 11:00:00,185.3,185.35,185.3,185.35,12425.0,155.2266,155.2685,155.2266,155.2685,12425.0
2016-08-08 11:05:00,185.35,185.41,185.31,185.39,20432.0,155.2685,155.3187,155.2349,155.302,20432.0
2016-08-08 11:10:00,185.38,185.39,185.23,185.24,33670.0,155.2936,155.302,155.1679,155.1763,33670.0
2016-08-08 11:15:00,185.23,185.24,185.18,185.18,21198.0,155.1679,155.1763,155.126,155.126,21198.0
2016-08-08 11:20:00,185.19,185.26,185.19,185.23,15550.0,155.1344,155.1931,155.1344,155.1679,15550.0
2016-08-08 11:25:00,185.22,185.3,185.22,185.25,17929.0,155.1596,155.2266,155.1596,155.1847,17929.0
2016-08-08 11:30:00,185.25,185.29,185.24,185.26,15596.0,155.1847,155.2182,155.1763,155.1931,15596.0
2016-08-08 11:35:00,185.25,185.33,185.24,185.33,9872.0,155.1847,155.2517,155.1763,155.2517,9872.0
2016-08-08 11:40:00,185.34,185.34,185.29,185.3,3904.0,155.2601,155.2601,155.2182,155.2266,3904.0
2016-08-08 11:45:00,185.3,185.3,185.26,185.26,4365.0,155.2266,155.2266,155.1931,155.1931,4365.0
2016-08-08 11:50:00,185.25,185.3,185.25,185.29,4256.0,155.1847,155.2266,155.1847,155.2182,4256.0
2016-08-08 11:55:00,185.28,185.28,185.23,185.25,6977.0,155.2098,155.2098,155.1679,155.1847,6977.0
2016-08-08 12:00:00,185.25,185.27,185.25,185.26,4210.0,155.1847,155.2014,155.1847,155.1931,4210.0
2016-08-08 12:05:00,185.25,185.25,185.2,185.21,10709.0,155.1847,155.1847,155.1428,155.1512,10709.0
2016-08-08 12:10:00,185.21,185.22,185.16,185.16,16246.0,155.1512,155.1596,155.1093,155.1093,16246.0
2016-08-08 12:15:00,185.15,185.19,185.15,185.19,17088.0,155.1009,155.1344,155.1009,155.1344,17088.0
2016-08-08 12:20:00,185.19,185.23,185.19,185.2,18468.0,155.1344,155.1679,155.1344,155.1428,18468.0
2016-08-08 12:25:00,185.2,185.23,185.19,185.21,3201.0,155.1428,155.1679,155.1344,155.1512,3201.0
2016-08-08 12:30:00,185.2,185.23,185.19,185.22,3722.0,155.1428,155.1679,155.1344,155.1596,3722.0
2016-08-08 12:35:00,185.24,185.26,185.22,185.22,6427.0,155.1763,155.1931,155.1596,155.1596,6427.0
2016-08-08 12:40:00,185.22,185.22,185.13,185.13,11886.0,155.1596,155.1596,155.0842,155.0842,11886.0
2016-08-08 12:45:00,185.12,185.21,185.12,185.2,14791.0,155.0758,155.1512,155.0758,155.1428,14791.0
2016-08-08 12:50:00,185.18,185.18,185.13,185.13,2155.0,155.126,155.126,155.0842,155.0842,2155.0
2016-08-08 12:55:00,185.14,185.17,185.13,185.17,10436.0,155.0925,155.1177,155.0842,155.1177,10436.0
2016-08-08 13:00:00,185.17,185.18,185.14,185.17,4524.0,155.1177,155.126,155.0925,155.1177,4524.0
2016-08-08 13:05:00,185.17,185.17,185.14,185.17,5192.0,155.1177,155.1177,155.0925,155.1177,5192.0
2016-08-08 13:10:00,185.17,185.19,185.17,185.18,7571.0,155.1177,155.1344,155.1177,155.126,7571.0
2016-08-08 13:15:00,185.19,185.23,185.18,185.21,8208.0,155.1344,155.1679,155.126,155.1512,8208.0
2016-08-08 13:20:00,185.2,185.2,185.17,185.2,3548.0,155.1428,155.1428,155.1177,155.1428,3548.0
2016-08-08 13:25:00,185.21,185.23,185.2,185.23,3355.0,155.1512,155.1679,155.1428,155.1679,3355.0
2016-08-08 13:30:00,185.24,185.24,185.22,185.24,3700.0,155.1763,155.1763,155.1596,155.1763,3700.0
2016-08-08 13:35:00,185.21,185.21,185.16,185.17,10148.0,155.1512,155.1512,155.1093,155.1177,10148.0
2016-08-08 13:40:00,185.16,185.18,185.15,185.16,9115.0,155.1093,155.126,155.1009,155.1093,9115.0
2016-08-08 13:45:00,185.17,185.2,185.15,185.15,5489.0,155.1177,155.1428,155.1009,155.1009,5489.0
2016-08-08 13:50:00,185.15,185.21,185.14,185.2,29200.0,155.1009,155.1512,155.0925,155.1428,29200.0
2016-08-08 13:55:00,185.2,185.25,185.19,185.24,4820.0,155.1428,155.1847,155.1344,155.1763,4820.0
2016-08-08 14:00:00,185.24,185.26,185.2,185.21,17347.0,155.1763,155.1931,155.1428,155.1512,17347.0
2016-08-08 14:05:00,185.2,185.21,185.17,185.18,19789.0,155.1428,155.1512,155.1177,155.126,19789.0
2016-08-08 14:10:00,185.19,185.19,185.15,185.15,3641.0,155.1344,155.1344,155.1009,155.1009,3641.0
2016-08-08 14:15:00,185.16,185.19,185.06,185.11,38271.0,155.1093,155.1344,155.0255,155.0674,38271.0
2016-08-08 14:20:00,185.09,185.09,185.02,185.06,25323.0,155.0507,155.0507,154.992,155.0255,25323.0
2016-08-08 14:25:00,185.05,185.09,185.02,185.05,15070.0,155.0171,155.0507,154.992,155.0171,15070.0
2016-08-08 14:30:00,185.05,185.1,185.03,185.1,37175.0,155.0171,155.059,155.0004,155.059,37175.0
2016-08-08 14:35:00,185.1,185.1,185.06,185.08,9289.0,155.059,155.059,155.0255,155.0423,9289.0
2016-08-08 14:40:00,185.07,185.08,185.05,185.06,4993.0,155.0339,155.0423,155.0171,155.0255,4993.0
2016-08-08 14:45:00,185.06,185.16,185.06,185.13,22262.0,155.0255,155.1093,155.0255,155.0842,22262.0
2016-08-08 14:50:00,185.13,185.15,185.11,185.11,13217.0,155.0842,155.1009,155.0674,155.0674,13217.0
2016-08-08 14:55:00,185.11,185.13,185.09,185.09,18306.0,155.0674,155.0842,155.0507,155.0507,18306.0
2016-08-08 15:00:00,185.08,185.09,185.03,185.06,227215.0,155.0423,155.0507,155.0004,155.0255,227215.0
2016-08-08 15:05:00,185.05,185.09,185.04,185.09,213400.0,155.0171,155.0507,155.0088,155.0507,213400.0
2016-08-08 15:10:00,185.09,185.14,185.09,185.12,16478.0,155.0507,155.0925,155.0507,155.0758,16478.0
2016-08-08 15:15:00,185.13,185.13,185.1,185.12,19624.0,155.0842,155.0842,155.059,155.0758,19624.0
2016-08-08 15:20:00,185.11,185.13,185.11,185.11,5503.0,155.0674,155.0842,155.0674,155.0674,5503.0
2016-08-08 15:25:00,185.1,185.15,185.1,185.14,9081.0,155.059,155.1009,155.059,155.0925,9081.0
2016-08-08 15:30:00,185.14,185.18,185.14,185.17,22920.0,155.0925,155.126,155.0925,155.1177,22920.0
2016-08-08 15:35:00,185.17,185.17,185.13,185.14,43588.0,155.1177,155.1177,155.0842,155.0925,43588.0
2016-08-08 15:40:00,185.15,185.16,185.13,185.16,17409.0,155.1009,155.1093,155.0842,155.1093,17409.0
2016-08-08 15:45:00,185.16,185.24,185.15,185.22,67871.0,155.1093,155.1763,155.1009,155.1596,67871.0
2016-08-08 15:50:00,185.22,185.25,185.2,185.25,28452.0,155.1596,155.1847,155.1428,155.1847,28452.0
2016-08-08 15:55:00,185.24,185.3,185.21,185.28,132129.0,155.1763,155.2266,155.1512,155.2098,132129.0
2016-08-09 09:30:00,185.38,185.65,185.37,185.62,54597.0,155.2936,155.5198,155.2852,155.4946,54597.0
2016-08-09 09:35:00,185.66,185.66,185.53,185.58,47465.0,155.5281,155.5281,155.4192,155.4611,47465.0
2016-08-09 09:40:00,185.59,185.67,185.56,185.59,36767.0,155.4695,155.5365,155.4444,155.4695,36767.0
2016-08-09 09:45:00,185.62,185.7,185.59,185.68,30920.0,155.4946,155.5617,155.4695,155.5449,30920.0
2016-08-09 09:50:00,185.69,185.73,185.68,185.72,36998.0,155.5533,155.5868,155.5449,155.5784,36998.0
2016-08-09 09:55:00,185.73,185.76,185.68,185.68,30600.0,155.5868,155.6119,155.5449,155.5449,30600.0
2016-08-09 10:00:00,185.7,185.7,185.5,185.64,56143.0,155.5617,155.5617,155.3941,155.5114,56143.0
2016-08-09 10:05:00,185.66,185.67,185.55,185.59,28656.0,155.5281,155.5365,155.436,155.4695,28656.0
2016-08-09 10:10:00,185.6,185.68,185.6,185.64,42715.0,155.4779,155.5449,155.4779,155.5114,42715.0
2016-08-09 10:15:00,185.65,185.78,185.65,185.71,58866.0,155.5198,155.6287,155.5198,155.57,58866.0
2016-08-09 10:20:00,185.71,185.75,185.63,185.68,80096.0,155.57,155.6035,155.503,155.5449,80096.0
2016-08-09 10:25:00,185.69,185.74,185.69,185.71,25139.0,155.5533,155.5952,155.5533,155.57,25139.0
2016-08-09 10:30:00,185.72,185.72,185.66,185.68,20119.0,155.5784,155.5784,155.5281,155.5449,20119.0
2016-08-09 10:35:00,185.68,185.74,185.66,185.72,15059.0,155.5449,155.5952,155.5281,155.5784,15059.0
2016-08-09 10:40:00,185.71,185.73,185.66,185.72,12467.0,155.57,155.5868,155.5281,155.5784,12467.0
2016-08-09 10:45:00,185.73,185.79,185.71,185.76,61316.0,155.5868,155.637,155.57,155.6119,61316.0
2016-08-09 10:50:00,185.76,185.76,185.65,185.65,18366.0,155.6119,155.6119,155.5198,155.5198,18366.0
2016-08-09 10:55:00,185.65,185.76,185.65,185.7,28291.0,155.5198,155.6119,155.5198,155.5617,28291.0
2016-08-09 11:00:00,185.7,185.79,185.7,185.79,36843.0,155.5617,155.637,155.5617,155.637,36843.0
2016-08-09 11:05:00,185.8,185.84,185.76,185.79,21951.0,155.6454,155.6789,155.6119,155.637,21951.0
2016-08-09 11:10:00,185.81,185.86,185.8,185.83,19366.0,155.6538,155.6957,155.6454,155.6706,19366.0
2016-08-09 11:15:00,185.84,185.85,185.79,185.83,35896.0,155.6789,155.6873,155.637,155.6706,35896.0
2016-08-09 11:20:00,185.84,185.84,185.78,185.79,25244.0,155.6789,155.6789,155.6287,155.637,25244.0
2016-08-09 11:25:00,185.79,185.82,185.75,185.78,20401.0,155.637,155.6622,155.6035,155.6287,20401.0
2016-08-09 11:30:00,185.77,185.81,185.75,185.79,9511.0,155.6203,155.6538,155.6035,155.637,9511.0
2016-08-09 11:35:00,185.77,185.79,185.74,185.76,24304.0,155.6203,155.637,155.5952,155.6119,24304.0
2016-08-09 11:40:00,185.75,185.75,185.7,185.73,11860.0,155.6035,155.6035,155.5617,155.5868,11860.0
2016-08-09 11:45:00,185.72,185.76,185.7,185.74,17916.0,155.5784,155.6119,155.5617,155.5952,17916.0
2016-08-09 11:50:00,185.74,185.74,185.69,185.71,16651.0,155.5952,155.5952,155.5533,155.57,16651.0
2016-08-09 11:55:00,185.72,185.75,185.71,185.72,9025.0,155.5784,155.6035,155.57,155.5784,9025.0
2016-08-09 12:00:00,185.72,185.78,185.72,185.76,6337.0,155.5784,155.6287,155.5784,155.6119,6337.0
2016-08-09 12:05:00,185.77,185.81,185.77,185.81,19151.0,155.6203,155.6538,155.6203,155.6538,19151.0
2016-08-09 12:10:00,185.81,185.81,185.77,185.77,20326.0,155.6538,155.6538,155.6203,155.6203,20326.0
2016-08-09 12:15:00,185.77,185.78,185.69,185.7,35210.0,155.6203,155.6287,155.5533,155.5617,35210.0
2016-08-09 12:20:00,185.69,185.7,185.49,185.53,36693.0,155.5533,155.5617,155.3857,155.4192,36693.0
2016-08-09 12:25:00,185.53,185.54,185.48,185.48,10400.0,155.4192,155.4276,155.3774,155.3774,10400.0
2016-08-09 12:30:00,185.5,185.5,185.35,185.39,42348.0,155.3941,155.3941,155.2685,155.302,42348.0
2016-08-09 12:35:00,185.38,185.42,185.37,185.39,19430.0,155.2936,155.3271,155.2852,155.302,19430.0
2016-08-09 12:40:00,185.39,185.41,185.37,185.4,17775.0,155.302,155.3187,155.2852,155.3103,17775.0
2016-08-09 12:45:00,185.41,185.44,185.4,185.43,10435.0,155.3187,155.3438,155.3103,155.3355,10435.0
2016-08-09 12:50:00,185.42,185.46,185.4,185.45,5334.0,155.3271,155.3606,155.3103,155.3522,5334.0
2016-08-09 12:55:00,185.44,185.45,185.4,185.41,9230.0,155.3438,155.3522,155.3103,155.3187,9230.0
2016-08-09 13:00:00,185.41,185.47,185.41,185.47,18783.0,155.3187,155.369,155.3187,155.369,18783.0
2016-08-09 13:05:00,185.47,185.47,185.43,185.43,10274.0,155.369,155.369,155.3355,155.3355,10274.0
2016-08-09 13:10:00,185.44,185.45,185.41,185.41,5574.0,155.3438,155.3522,155.3187,155.3187,5574.0
2016-08-09 13:15:00,185.41,185.46,185.41,185.46,8230.0,155.3187,155.3606,155.3187,155.3606,8230.0
2016-08-09 13:20:00,185.45,185.47,185.41,185.41,9658.0,155.3522,155.369,155.3187,155.3187,9658.0
2016-08-09 13:25:00,185.39,185.39,185.29,185.33,17781.0,155.302,155.302,155.2182,155.2517,17781.0
2016-08-09 13:30:00,185.34,185.4,185.33,185.38,16276.0,155.2601,155.3103,155.2517,155.2936,16276.0
2016-08-09 13:35:00,185.39,185.42,185.35,185.36,6230.0,155.302,155.3271,155.2685,155.2768,6230.0
2016-08-09 13:40:00,185.35,185.35,185.23,185.26,15178.0,155.2685,155.2685,155.1679,155.1931,15178.0
2016-08-09 13:45:00,185.25,185.31,185.24,185.3,13840.0,155.1847,155.2349,155.1763,155.2266,13840.0
2016-08-09 13:50:00,185.29,185.31,185.23,185.26,4824.0,155.2182,155.2349,155.1679,155.1931,4824.0
2016-08-09 13:55:00,185.26,185.33,185.26,185.31,5852.0,155.1931,155.2517,155.1931,155.2349,5852.0
2016-08-09 14:00:00,185.31,185.33,185.28,185.28,3100.0,155.2349,155.2517,155.2098,155.2098,3100.0
2016-08-09 14:05:00,185.28,185.28,185.22,185.28,11101.0,155.2098,155.2098,155.1596,155.2098,11101.0
2016-08-09 14:10:00,185.28,185.29,185.22,185.24,10299.0,155.2098,155.2182,155.1596,155.1763,10299.0
2016-08-09 14:15:00,185.23,185.29,185.21,185.29,13591.0,155.1679,155.2182,155.1512,155.2182,13591.0
2016-08-09 14:20:00,185.29,185.29,185.21,185.23,12166.0,155.2182,155.2182,155.1512,155.1679,12166.0
2016-08-09 14:25:00,185.22,185.28,185.2,185.21,14216.0,155.1596,155.2098,155.1428,155.1512,14216.0
2016-08-09 14:30:00,185.21,185.21,185.07,185.08,40845.0,155.1512,155.1512,155.0339,155.0423,40845.0
2016-08-09 14:35:00,185.08,185.15,185.06,185.12,67216.0,155.0423,155.1009,155.0255,155.0758,67216.0
2016-08-09 14:40:00,185.12,185.13,185.08,185.13,9119.0,155.0758,155.0842,155.0423,155.0842,9119.0
2016-08-09 14:45:00,185.14,185.15,185.11,185.13,13253.0,155.0925,155.1009,155.0674,155.0842,13253.0
2016-08-09 14:50:00,185.15,185.22,185.15,185.19,26177.0,155.1009,155.1596,155.1009,155.1344,26177.0
2016-08-09 14:55:00,185.2,185.24,185.2,185.24,29276.0,155.1428,155.1763,155.1428,155.1763,29276.0
2016-08-09 15:00:00,185.24,185.24,185.2,185.22,10499.0,155.1763,155.1763,155.1428,155.1596,10499.0
2016-08-09 15:05:00,185.2,185.23,185.18,185.23,11079.0,155.1428,155.1679,155.126,155.1679,11079.0
2016-08-09 15:10:00,185.23,185.25,185.18,185.18,7394.0,155.1679,155.1847,155.126,155.126,7394.0
2016-08-09 15:15:00,185.18,185.2,185.15,185.19,8799.0,155.126,155.1428,155.1009,155.1344,8799.0
2016-08-09 15:20:00,185.19,185.3,185.19,185.28,22571.0,155.1344,155.2266,155.1344,155.2098,22571.0
2016-08-09 15:25:00,185.29,185.33,185.29,185.32,19536.0,155.2182,155.2517,155.2182,155.2433,19536.0
2016-08-09 15:30:00,185.32,185.32,185.25,185.3,16587.0,155.2433,155.2433,155.1847,155.2266,16587.0
2016-08-09 15:35:00,185.3,185.32,185.28,185.31,9214.0,155.2266,155.2433,155.2098,155.2349,9214.0
2016-08-09 15:40:00,185.32,185.34,185.26,185.32,22480.0,155.2433,155.2601,155.1931,155.2433,22480.0
2016-08-09 15:45:00,185.31,185.35,185.27,185.34,29631.0,155.2349,155.2685,155.2014,155.2601,29631.0
2016-08-09 15:50:00,185.33,185.35,185.29,185.35,26480.0,155.2517,155.2685,155.2182,155.2685,26480.0
2016-08-09 15:55:00,185.35,185.35,185.26,185.32,66760.0,155.2685,155.2685,155.1931,155.2433,66760.0
2016-08-10 09:30:00,185.4,185.6,185.4,185.41,61689.0,155.3103,155.4779,155.3103,155.3187,61689.0
2016-08-10 09:35:00,185.42,185.57,185.42,185.57,28854.0,155.3271,155.4527,155.3271,155.4527,28854.0
2016-08-10 09:40:00,185.57,185.58,185.45,185.53,30926.0,155.4527,155.4611,155.3522,155.4192,30926.0
2016-08-10 09:45:00,185.5,185.64,185.48,185.63,44224.0,155.3941,155.5114,155.3774,155.503,44224.0
2016-08-10 09:50:00,185.61,185.62,185.55,185.57,21331.0,155.4863,155.4946,155.436,155.4527,21331.0
2016-08-10 09:55:00,185.62,185.69,185.48,185.48,40650.0,155.4946,155.5533,155.3774,155.3774,40650.0
2016-08-10 10:00:00,185.5,185.58,185.48,185.56,11269.0,155.3941,155.4611,155.3774,155.4444,11269.0
2016-08-10 10:05:00,185.59,185.62,185.54,185.62,11384.0,155.4695,155.4946,155.4276,155.4946,11384.0
2016-08-10 10:10:00,185.63,185.64,185.57,185.61,9972.0,155.503,155.5114,155.4527,155.4863,9972.0
2016-08-10 10:15:00,185.61,185.65,185.59,185.64,10460.0,155.4863,155.5198,155.4695,155.5114,10460.0
2016-08-10 10:20:00,185.61,185.79,185.61,185.73,38780.0,155.4863,155.637,155.4863,155.5868,38780.0
2016-08-10 10:25:00,185.73,185.74,185.61,185.62,13719.0,155.5868,155.5952,155.4863,155.4946,13719.0
2016-08-10 10:30:00,185.62,185.71,185.59,185.62,15115.0,155.4946,155.57,155.4695,155.4946,15115.0
2016-08-10 10:35:00,185.63,185.69,185.53,185.55,34440.0,155.503,155.5533,155.4192,155.436,34440.0
2016-08-10 10:40:00,185.55,185.58,185.48,185.58,15879.0,155.436,155.4611,155.3774,155.4611,15879.0
2016-08-10 10:45:00,185.57,185.61,185.52,185.56,22072.0,155.4527,155.4863,155.4109,155.4444,22072.0
2016-08-10 10:50:00,185.56,185.58,185.54,185.55,13584.0,155.4444,155.4611,155.4276,155.436,13584.0
2016-08-10 10:55:00,185.55,185.56,185.46,185.49,36461.0,155.436,155.4444,155.3606,155.3857,36461.0
2016-08-10 11:00:00,185.52,185.61,185.52,185.59,9400.0,155.4109,155.4863,155.4109,155.4695,9400.0
2016-08-10 11:05:00,185.6,185.61,185.48,185.48,30269.0,155.4779,155.4863,155.3774,155.3774,30269.0
2016-08-10 11:10:00,185.46,185.46,185.33,185.36,54981.0,155.3606,155.3606,155.2517,155.2768,54981.0
2016-08-10 11:15:00,185.34,185.34,185.07,185.09,68452.0,155.2601,155.2601,155.0339,155.0507,68452.0
2016-08-10 11:20:00,185.08,185.1,185.03,185.05,39352.0,155.0423,155.059,155.0004,155.0171,39352.0
2016-08-10 11:25:00,185.08,185.12,185.06,185.07,38703.0,155.0423,155.0758,155.0255,155.0339,38703.0
2016-08-10 11:30:00,185.07,185.07,184.99,185.04,20051.0,155.0339,155.0339,154.9669,155.0088,20051.0
2016-08-10 11:35:00,185.03,185.12,185.02,185.11,15581.0,155.0004,155.0758,154.992,155.0674,15581.0
2016-08-10 11:40:00,185.1,185.11,185.08,185.1,6353.0,155.059,155.0674,155.0423,155.059,6353.0
2016-08-10 11:45:00,185.1,185.11,185.02,185.06,9653.0,155.059,155.0674,154.992,155.0255,9653.0
2016-08-10 11:50:00,185.03,185.14,185.03,185.1,9679.0,155.0004,155.0925,155.0004,155.059,9679.0
2016-08-10 11:55:00,185.12,185.14,185.09,185.1,7020.0,155.0758,155.0925,155.0507,155.059,7020.0
2016-08-10 12:00:00,185.08,185.11,185.04,185.11,9947.0,155.0423,155.0674,155.0088,155.0674,9947.0
2016-08-10 12:05:00,185.12,185.23,185.12,185.2,23390.0,155.0758,155.1679,155.0758,155.1428,23390.0
2016-08-10 12:10:00,185.21,185.23,185.19,185.19,12507.0,155.1512,155.1679,155.1344,155.1344,12507.0
2016-08-10 12:15:00,185.18,185.21,185.18,185.21,4249.0,155.126,155.1512,155.126,155.1512,4249.0
2016-08-10 12:20:00,185.23,185.23,185.16,185.16,8378.0,155.1679,155.1679,155.1093,155.1093,8378.0
2016-08-10 12:25:00,185.18,185.21,185.17,185.18,3596.0,155.126,155.1512,155.1177,155.126,3596.0
2016-08-10 12:30:00,185.17,185.2,185.16,185.16,2100.0,155.1177,155.1428,155.1093,155.1093,2100.0
2016-08-10 12:35:00,185.18,185.2,185.18,185.2,1800.0,155.126,155.1428,155.126,155.1428,1800.0
2016-08-10 12:40:00,185.21,185.21,185.12,185.13,9058.0,155.1512,155.1512,155.0758,155.0842,9058.0
2016-08-10 12:45:00,185.14,185.21,185.14,185.19,33901.0,155.0925,155.1512,155.0925,155.1344,33901.0
2016-08-10 12:50:00,185.18,185.24,185.18,185.23,2691.0,155.126,155.1763,155.126,155.1679,2691.0
2016-08-10 12:55:00,185.23,185.26,185.22,185.26,5595.0,155.1679,155.1931,155.1596,155.1931,5595.0
2016-08-10 13:00:00,185.27,185.29,185.25,185.25,13000.0,155.2014,155.2182,155.1847,155.1847,13000.0
2016-08-10 13:05:00,185.24,185.24,185.22,185.23,4724.0,155.1763,155.1763,155.1596,155.1679,4724.0
2016-08-10 13:10:00,185.24,185.25,185.2,185.21,4600.0,155.1763,155.1847,155.1428,155.1512,4600.0
2016-08-10 13:15:00,185.2,185.2,185.09,185.1,12302.0,155.1428,155.1428,155.0507,155.059,12302.0
2016-08-10 13:20:00,185.09,185.12,185.08,185.11,7689.0,155.0507,155.0758,155.0423,155.0674,7689.0
2016-08-10 13:25:00,185.11,185.18,185.11,185.17,5797.0,155.0674,155.126,155.0674,155.1177,5797.0
2016-08-10 13:30:00,185.16,185.17,185.09,185.11,22469.0,155.1093,155.1177,155.0507,155.0674,22469.0
2016-08-10 13:35:00,185.11,185.19,185.09,185.17,6000.0,155.0674,155.1344,155.0507,155.1177,6000.0
2016-08-10 13:40:00,185.15,185.25,185.14,185.22,16359.0,155.1009,155.1847,155.0925,155.1596,16359.0
2016-08-10 13:45:00,185.23,185.25,185.2,185.2,4237.0,155.1679,155.1847,155.1428,155.1428,4237.0
2016-08-10 13:50:00,185.2,185.22,185.18,185.19,12222.0,155.1428,155.1596,155.126,155.1344,12222.0
2016-08-10 13:55:00,185.19,185.22,185.12,185.12,5274.0,155.1344,155.1596,155.0758,155.0758,5274.0
2016-08-10 14:00:00,185.11,185.19,185.11,185.18,7200.0,155.0674,155.1344,155.0674,155.126,7200.0
2016-08-10 14:05:00,185.2,185.24,185.1,185.11,11909.0,155.1428,155.1763,155.059,155.0674,11909.0
2016-08-10 14:10:00,185.11,185.16,185.04,185.06,26635.0,155.0674,155.1093,155.0088,155.0255,26635.0
2016-08-10 14:15:00,185.07,185.09,184.94,184.96,25244.0,155.0339,155.0507,154.925,154.9417,25244.0
2016-08-10 14:20:00,184.96,184.98,184.91,184.96,12628.0,154.9417,154.9585,154.8999,154.9417,12628.0
2016-08-10 14:25:00,184.98,185.01,184.85,184.92,26554.0,154.9585,154.9836,154.8496,154.9082,26554.0
2016-08-10 14:30:00,184.92,184.94,184.85,184.86,29659.0,154.9082,154.925,154.8496,154.858,29659.0
2016-08-10 14:35:00,184.86,184.92,184.84,184.87,25771.0,154.858,154.9082,154.8412,154.8664,25771.0
2016-08-10 14:40:00,184.86,184.91,184.86,184.87,16495.0,154.858,154.8999,154.858,154.8664,16495.0
2016-08-10 14:45:00,184.87,184.95,184.86,184.95,15116.0,154.8664,154.9334,154.858,154.9334,15116.0
2016-08-10 14:50:00,184.93,184.96,184.92,184.93,15696.0,154.9166,154.9417,154.9082,154.9166,15696.0
2016-08-10 14:55:00,184.92,184.94,184.9,184.92,18656.0,154.9082,154.925,154.8915,154.9082,18656.0
2016-08-10 15:00:00,184.92,184.92,184.86,184.9,12013.0,154.9082,154.9082,154.858,154.8915,12013.0
2016-08-10 15:05:00,184.9,184.99,184.89,184.99,11527.0,154.8915,154.9669,154.8831,154.9669,11527.0
2016-08-10 15:10:00,184.98,185.04,184.98,185.04,15836.0,154.9585,155.0088,154.9585,155.0088,15836.0
2016-08-10 15:15:00,185.05,185.08,185.04,185.07,8781.0,155.0171,155.0423,155.0088,155.0339,8781.0
2016-08-10 15:20:00,185.06,185.23,185.06,185.17,21163.0,155.0255,155.1679,155.0255,155.1177,21163.0
2016-08-10 15:25:00,185.16,185.17,185.1,185.1,15758.0,155.1093,155.1177,155.059,155.059,15758.0
2016-08-10 15:30:00,185.11,185.15,185.09,185.09,14082.0,155.0674,155.1009,155.0507,155.0507,14082.0
2016-08-10 15:35:00,185.11,185.12,185.01,185.02,14921.0,155.0674,155.0758,154.9836,154.992,14921.0
2016-08-10 15:40:00,185.02,185.06,184.89,184.9,16983.0,154.992,155.0255,154.8831,154.8915,16983.0
2016-08-10 15:45:00,184.89,184.98,184.89,184.94,16775.0,154.8831,154.9585,154.8831,154.925,16775.0
2016-08-10 15:50:00,184.93,185.01,184.88,185.0,60784.0,154.9166,154.9836,154.8747,154.9753,60784.0
2016-08-10 15:55:00,185.0,185.14,184.99,185.14,80597.0,154.9753,155.0925,154.9669,155.0925,80597.0
2016-08-11 09:30:00,185.7,185.9,185.67,185.83,125986.0,155.5617,155.7292,155.5365,155.6706,125986.0
2016-08-11 09:35:00,185.87,185.95,185.8,185.84,80888.0,155.7041,155.7711,155.6454,155.6789,80888.0
2016-08-11 09:40:00,185.85,185.94,185.79,185.9,44670.0,155.6873,155.7627,155.637,155.7292,44670.0
2016-08-11 09:45:00,185.91,186.02,185.85,185.91,54837.0,155.7376,155.8297,155.6873,155.7376,54837.0
2016-08-11 09:50:00,185.9,185.96,185.88,185.96,28183.0,155.7292,155.7795,155.7124,155.7795,28183.0
2016-08-11 09:55:00,185.93,185.96,185.78,185.78,40878.0,155.7543,155.7795,155.6287,155.6287,40878.0
2016-08-11 10:00:00,185.79,185.85,185.76,185.81,82399.0,155.637,155.6873,155.6119,155.6538,82399.0
2016-08-11 10:05:00,185.81,185.82,185.63,185.64,19578.0,155.6538,155.6622,155.503,155.5114,19578.0
2016-08-11 10:10:00,185.68,185.71,185.6,185.69,16072.0,155.5449,155.57,155.4779,155.5533,16072.0
2016-08-11 10:15:00,185.68,185.74,185.64,185.72,30220.0,155.5449,155.5952,155.5114,155.5784,30220.0
2016-08-11 10:20:00,185.72,185.77,185.67,185.75,24635.0,155.5784,155.6203,155.5365,155.6035,24635.0
2016-08-11 10:25:00,185.76,185.85,185.76,185.82,25965.0,155.6119,155.6873,155.6119,155.6622,25965.0
2016-08-11 10:30:00,185.83,185.94,185.83,185.89,20936.0,155.6706,155.7627,155.6706,155.7208,20936.0
2016-08-11 10:35:00,185.9,186.13,185.89,186.13,38946.0,155.7292,155.9219,155.7208,155.9219,38946.0
2016-08-11 10:40:00,186.13,186.24,186.12,186.21,42112.0,155.9219,156.014,155.9135,155.9889,42112.0
2016-08-11 10:45:00,186.2,186.28,186.2,186.26,22936.0,155.9805,156.0475,155.9805,156.0308,22936.0
2016-08-11 10:50:00,186.28,186.31,186.21,186.27,20113.0,156.0475,156.0726,155.9889,156.0391,20113.0
2016-08-11 10:55:00,186.28,186.3,186.18,186.22,22216.0,156.0475,156.0643,155.9637,155.9973,22216.0
2016-08-11 11:00:00,186.22,186.25,186.17,186.17,16526.0,155.9973,156.0224,155.9554,155.9554,16526.0
2016-08-11 11:05:00,186.19,186.25,186.18,186.25,15028.0,155.9721,156.0224,155.9637,156.0224,15028.0
2016-08-11 11:10:00,186.26,186.28,186.21,186.23,14812.0,156.0308,156.0475,155.9889,156.0056,14812.0
2016-08-11 11:15:00,186.21,186.26,186.18,186.24,15400.0,155.9889,156.0308,155.9637,156.014,15400.0
2016-08-11 11:20:00,186.23,186.28,186.22,186.27,6900.0,156.0056,156.0475,155.9973,156.0391,6900.0
2016-08-11 11:25:00,186.29,186.36,186.27,186.36,20411.0,156.0559,156.1145,156.0391,156.1145,20411.0
2016-08-11 11:30:00,186.36,186.44,186.31,186.43,17220.0,156.1145,156.1816,156.0726,156.1732,17220.0
2016-08-11 11:35:00,186.44,186.49,186.44,186.45,34118.0,156.1816,156.2234,156.1816,156.1899,34118.0
2016-08-11 11:40:00,186.45,186.46,186.4,186.42,9289.0,156.1899,156.1983,156.148,156.1648,9289.0
2016-08-11 11:45:00,186.4,186.44,186.4,186.44,3500.0,156.148,156.1816,156.148,156.1816,3500.0
2016-08-11 11:50:00,186.44,186.51,186.42,186.42,34738.0,156.1816,156.2402,156.1648,156.1648,34738.0
2016-08-11 11:55:00,186.41,186.44,186.4,186.43,12239.0,156.1564,156.1816,156.148,156.1732,12239.0
2016-08-11 12:00:00,186.45,186.45,186.41,186.42,7572.0,156.1899,156.1899,156.1564,156.1648,7572.0
2016-08-11 12:05:00,186.43,186.46,186.42,186.45,6528.0,156.1732,156.1983,156.1648,156.1899,6528.0
2016-08-11 12:10:00,186.46,186.47,186.38,186.39,15049.0,156.1983,156.2067,156.1313,156.1397,15049.0
2016-08-11 12:15:00,186.41,186.41,186.33,186.36,17258.0,156.1564,156.1564,156.0894,156.1145,17258.0
2016-08-11 12:20:00,186.37,186.43,186.36,186.43,9622.0,156.1229,156.1732,156.1145,156.1732,9622.0
2016-08-11 12:25:00,186.43,186.45,186.39,186.41,11685.0,156.1732,156.1899,156.1397,156.1564,11685.0
2016-08-11 12:30:00,186.41,186.48,186.41,186.44,12369.0,156.1564,156.2151,156.1564,156.1816,12369.0
2016-08-11 12:35:00,186.44,186.45,186.38,186.38,8158.0,156.1816,156.1899,156.1313,156.1313,8158.0
2016-08-11 12:40:00,186.38,186.45,186.38,186.45,6719.0,156.1313,156.1899,156.1313,156.1899,6719.0
2016-08-11 12:45:00,186.45,186.45,186.39,186.41,2900.0,156.1899,156.1899,156.1397,156.1564,2900.0
2016-08-11 12:50:00,186.43,186.44,186.41,186.44,2653.0,156.1732,156.1816,156.1564,156.1816,2653.0
2016-08-11 12:55:00,186.43,186.44,186.42,186.42,2400.0,156.1732,156.1816,156.1648,156.1648,2400.0
2016-08-11 13:00:00,186.43,186.51,186.43,186.51,31335.0,156.1732,156.2402,156.1732,156.2402,31335.0
2016-08-11 13:05:00,186.51,186.53,186.49,186.49,12800.0,156.2402,156.2569,156.2234,156.2234,12800.0
2016-08-11 13:10:00,186.52,186.52,186.46,186.46,3159.0,156.2486,156.2486,156.1983,156.1983,3159.0
2016-08-11 13:15:00,186.45,186.46,186.41,186.42,9820.0,156.1899,156.1983,156.1564,156.1648,9820.0
2016-08-11 13:20:00,186.42,186.46,186.42,186.42,14655.0,156.1648,156.1983,156.1648,156.1648,14655.0
2016-08-11 13:25:00,186.43,186.44,186.41,186.44,3148.0,156.1732,156.1816,156.1564,156.1816,3148.0
2016-08-11 13:30:00,186.43,186.47,186.43,186.43,4079.0,156.1732,156.2067,156.1732,156.1732,4079.0
2016-08-11 13:35:00,186.44,186.46,186.42,186.43,7036.0,156.1816,156.1983,156.1648,156.1732,7036.0
2016-08-11 13:40:00,186.44,186.45,186.42,186.45,7908.0,156.1816,156.1899,156.1648,156.1899,7908.0
2016-08-11 13:45:00,186.44,186.48,186.42,186.47,17147.0,156.1816,156.2151,156.1648,156.2067,17147.0
2016-08-11 13:50:00,186.47,186.51,186.47,186.49,25956.0,156.2067,156.2402,156.2067,156.2234,25956.0
2016-08-11 13:55:00,186.49,186.49,186.41,186.42,22386.0,156.2234,156.2234,156.1564,156.1648,22386.0
2016-08-11 14:00:00,186.41,186.5,186.41,186.48,23272.0,156.1564,156.2318,156.1564,156.2151,23272.0
2016-08-11 14:05:00,186.49,186.55,186.49,186.5,20058.0,156.2234,156.2737,156.2234,156.2318,20058.0
2016-08-11 14:10:00,186.51,186.58,186.51,186.53,15360.0,156.2402,156.2988,156.2402,156.2569,15360.0
2016-08-11 14:15:00,186.54,186.56,186.49,186.5,13810.0,156.2653,156.2821,156.2234,156.2318,13810.0
2016-08-11 14:20:00,186.51,186.53,186.49,186.52,13273.0,156.2402,156.2569,156.2234,156.2486,13273.0
2016-08-11 14:25:00,186.52,186.56,186.52,186.53,68038.0,156.2486,156.2821,156.2486,156.2569,68038.0
2016-08-11 14:30:00,186.53,186.54,186.45,186.51,26857.0,156.2569,156.2653,156.1899,156.2402,26857.0
2016-08-11 14:35:00,186.5,186.52,186.44,186.44,16304.0,156.2318,156.2486,156.1816,156.1816,16304.0
2016-08-11 14:40:00,186.44,186.47,186.44,186.46,46428.0,156.1816,156.2067,156.1816,156.1983,46428.0
2016-08-11 14:45:00,186.47,186.47,186.41,186.42,16050.0,156.2067,156.2067,156.1564,156.1648,16050.0
2016-08-11 14:50:00,186.43,186.5,186.42,186.45,21641.0,156.1732,156.2318,156.1648,156.1899,21641.0
2016-08-11 14:55:00,186.44,186.44,186.27,186.36,35121.0,156.1816,156.1816,156.0391,156.1145,35121.0
2016-08-11 15:00:00,186.36,186.41,186.35,186.38,13934.0,156.1145,156.1564,156.1062,156.1313,13934.0
2016-08-11 15:05:00,186.37,186.39,186.33,186.38,19728.0,156.1229,156.1397,156.0894,156.1313,19728.0
2016-08-11 15:10:00,186.39,186.4,186.38,186.39,17347.0,156.1397,156.148,156.1313,156.1397,17347.0
2016-08-11 15:15:00,186.38,186.38,186.31,186.35,20033.0,156.1313,156.1313,156.0726,156.1062,20033.0
2016-08-11 15:20:00,186.36,186.37,186.33,186.34,24186.0,156.1145,156.1229,156.0894,156.0978,24186.0
2016-08-11 15:25:00,186.34,186.35,186.31,186.32,11441.0,156.0978,156.1062,156.0726,156.081,11441.0
2016-08-11 15:30:00,186.32,186.39,186.3,186.39,18011.0,156.081,156.1397,156.0643,156.1397,18011.0
2016-08-11 15:35:00,186.38,186.42,186.38,186.41,46986.0,156.1313,156.1648,156.1313,156.1564,46986.0
2016-08-11 15:40:00,186.41,186.47,186.41,186.47,81665.0,156.1564,156.2067,156.1564,156.2067,81665.0
2016-08-11 15:45:00,186.47,186.53,186.46,186.46,72229.0,156.2067,156.2569,156.1983,156.1983,72229.0
2016-08-11 15:50:00,186.46,186.47,186.44,186.45,38412.0,156.1983,156.2067,156.1816,156.1899,38412.0
2016-08-11 15:55:00,186.44,186.44,186.3,186.31,146647.0,156.1816,156.1816,156.0643,156.0726,146647.0
2016-08-12 09:30:00,186.14,186.14,185.88,186.12,69574.0,155.9302,155.9302,155.7124,155.9135,69574.0
2016-08-12 09:35:00,186.09,186.12,185.87,185.9,108754.0,155.8884,155.9135,155.7041,155.7292,108754.0
2016-08-12 09:40:00,185.92,186.02,185.88,186.02,41373.0,155.7459,155.8297,155.7124,155.8297,41373.0
2016-08-12 09:45:00,186.03,186.06,185.94,186.06,63060.0,155.8381,155.8632,155.7627,155.8632,63060.0
2016-08-12 09:50:00,186.07,186.15,186.03,186.08,658610.0,155.8716,155.9386,155.8381,155.88,658610.0
2016-08-12 09:55:00,186.07,186.12,186.06,186.09,20501.0,155.8716,155.9135,155.8632,155.8884,20501.0
2016-08-12 10:00:00,186.08,186.2,186.03,186.12,26170.0,155.88,155.9805,155.8381,155.9135,26170.0
2016-08-12 10:05:00,186.13,186.13,185.99,186.08,33085.0,155.9219,155.9219,155.8046,155.88,33085.0
2016-08-12 10:10:00,186.1,186.21,186.06,186.18,25162.0,155.8967,155.9889,155.8632,155.9637,25162.0
2016-08-12 10:15:00,186.19,186.21,186.12,186.13,8037.0,155.9721,155.9889,155.9135,155.9219,8037.0
2016-08-12 10:20:00,186.12,186.17,186.04,186.15,15414.0,155.9135,155.9554,155.8465,155.9386,15414.0
2016-08-12 10:25:00,186.15,186.19,186.07,186.08,15874.0,155.9386,155.9721,155.8716,155.88,15874.0
2016-08-12 10:30:00,186.1,186.11,186.05,186.06,27539.0,155.8967,155.9051,155.8548,155.8632,27539.0
2016-08-12 10:35:00,186.06,186.11,186.05,186.09,10347.0,155.8632,155.9051,155.8548,155.8884,10347.0
2016-08-12 10:40:00,186.08,186.09,186.04,186.08,9286.0,155.88,155.8884,155.8465,155.88,9286.0
2016-08-12 10:45:00,186.08,186.18,186.08,186.16,6235.0,155.88,155.9637,155.88,155.947,6235.0
2016-08-12 10:50:00,186.14,186.23,186.14,186.21,25370.0,155.9302,156.0056,155.9302,155.9889,25370.0
2016-08-12 10:55:00,186.22,186.25,186.19,186.19,20881.0,155.9973,156.0224,155.9721,155.9721,20881.0
2016-08-12 11:00:00,186.2,186.24,186.19,186.19,24587.0,155.9805,156.014,155.9721,155.9721,24587.0
2016-08-12 11:05:00,186.2,186.21,186.17,186.18,9316.0,155.9805,155.9889,155.9554,155.9637,9316.0
2016-08-12 11:10:00,186.19,186.19,186.14,186.17,6114.0,155.9721,155.9721,155.9302,155.9554,6114.0
2016-08-12 11:15:00,186.17,186.21,186.13,186.17,8784.0,155.9554,155.9889,155.9219,155.9554,8784.0
2016-08-12 11:20:00,186.16,186.23,186.16,186.17,6450.0,155.947,156.0056,155.947,155.9554,6450.0
2016-08-12 11:25:00,186.16,186.18,186.14,186.18,12081.0,155.947,155.9637,155.9302,155.9637,12081.0
2016-08-12 11:30:00,186.2,186.2,186.11,186.12,15022.0,155.9805,155.9805,155.9051,155.9135,15022.0
2016-08-12 11:35:00,186.13,186.13,186.03,186.03,22244.0,155.9219,155.9219,155.8381,155.8381,22244.0
2016-08-12 11:40:00,186.03,186.03,185.95,185.99,17898.0,155.8381,155.8381,155.7711,155.8046,17898.0
2016-08-12 11:45:00,185.98,186.0,185.96,185.97,6259.0,155.7962,155.813,155.7795,155.7878,6259.0
2016-08-12 11:50:00,185.96,185.97,185.89,185.9,9045.0,155.7795,155.7878,155.7208,155.7292,9045.0
2016-08-12 11:55:00,185.9,185.94,185.9,185.94,11900.0,155.7292,155.7627,155.7292,155.7627,11900.0
2016-08-12 12:00:00,185.94,185.96,185.91,185.93,23470.0,155.7627,155.7795,155.7376,155.7543,23470.0
2016-08-12 12:05:00,185.92,185.92,185.76,185.82,65192.0,155.7459,155.7459,155.6119,155.6622,65192.0
2016-08-12 12:10:00,185.82,185.86,185.79,185.82,12052.0,155.6622,155.6957,155.637,155.6622,12052.0
2016-08-12 12:15:00,185.82,185.82,185.69,185.76,39153.0,155.6622,155.6622,155.5533,155.6119,39153.0
2016-08-12 12:20:00,185.75,185.81,185.75,185.8,14230.0,155.6035,155.6538,155.6035,155.6454,14230.0
2016-08-12 12:25:00,185.8,185.85,185.78,185.82,28100.0,155.6454,155.6873,155.6287,155.6622,28100.0
2016-08-12 12:30:00,185.79,185.84,185.79,185.83,3230.0,155.637,155.6789,155.637,155.6706,3230.0
2016-08-12 12:35:00,185.84,185.92,185.82,185.9,15099.0,155.6789,155.7459,155.6622,155.7292,15099.0
2016-08-12 12:40:00,185.9,185.93,185.86,185.89,13369.0,155.7292,155.7543,155.6957,155.7208,13369.0
2016-08-12 12:45:00,185.88,185.9,185.86,185.88,2700.0,155.7124,155.7292,155.6957,155.7124,2700.0
2016-08-12 12:50:00,185.86,185.86,185.8,185.81,15703.0,155.6957,155.6957,155.6454,155.6538,15703.0
2016-08-12 12:55:00,185.81,185.83,185.78,185.78,11530.0,155.6538,155.6706,155.6287,155.6287,11530.0
2016-08-12 13:00:00,185.75,185.77,185.66,185.66,10321.0,155.6035,155.6203,155.5281,155.5281,10321.0
2016-08-12 13:05:00,185.66,185.66,185.51,185.6,35946.0,155.5281,155.5281,155.4025,155.4779,35946.0
2016-08-12 13:10:00,185.59,185.67,185.58,185.67,19101.0,155.4695,155.5365,155.4611,155.5365,19101.0
2016-08-12 13:15:00,185.67,185.71,185.67,185.71,6558.0,155.5365,155.57,155.5365,155.57,6558.0
2016-08-12 13:20:00,185.71,185.71,185.68,185.68,5659.0,155.57,155.57,155.5449,155.5449,5659.0
2016-08-12 13:25:00,185.66,185.72,185.66,185.72,3716.0,155.5281,155.5784,155.5281,155.5784,3716.0
2016-08-12 13:30:00,185.71,185.73,185.7,185.72,3761.0,155.57,155.5868,155.5617,155.5784,3761.0
2016-08-12 13:35:00,185.72,185.72,185.68,185.69,7585.0,155.5784,155.5784,155.5449,155.5533,7585.0
2016-08-12 13:40:00,185.7,185.74,185.7,185.71,13093.0,155.5617,155.5952,155.5617,155.57,13093.0
2016-08-12 13:45:00,185.71,185.71,185.61,185.61,4446.0,155.57,155.57,155.4863,155.4863,4446.0
2016-08-12 13:50:00,185.61,185.69,185.61,185.66,9841.0,155.4863,155.5533,155.4863,155.5281,9841.0
2016-08-12 13:55:00,185.65,185.68,185.64,185.64,12747.0,155.5198,155.5449,155.5114,155.5114,12747.0
2016-08-12 14:00:00,185.63,185.66,185.62,185.62,9001.0,155.503,155.5281,155.4946,155.4946,9001.0
2016-08-12 14:05:00,185.61,185.73,185.61,185.72,24689.0,155.4863,155.5868,155.4863,155.5784,24689.0
2016-08-12 14:10:00,185.74,185.79,185.71,185.78,7276.0,155.5952,155.637,155.57,155.6287,7276.0
2016-08-12 14:15:00,185.78,185.79,185.74,185.74,5270.0,155.6287,155.637,155.5952,155.5952,5270.0
2016-08-12 14:20:00,185.73,185.78,185.73,185.78,5691.0,155.5868,155.6287,155.5868,155.6287,5691.0
2016-08-12 14:25:00,185.79,185.81,185.75,185.77,11408.0,155.637,155.6538,155.6035,155.6203,11408.0
2016-08-12 14:30:00,185.75,185.78,185.75,185.76,13015.0,155.6035,155.6287,155.6035,155.6119,13015.0
2016-08-12 14:35:00,185.77,185.79,185.76,185.79,5514.0,155.6203,155.637,155.6119,155.637,5514.0
2016-08-12 14:40:00,185.78,185.87,185.77,185.86,11092.0,155.6287,155.7041,155.6203,155.6957,11092.0
2016-08-12 14:45:00,185.86,185.89,185.86,185.88,3523.0,155.6957,155.7208,155.6957,155.7124,3523.0
2016-08-12 14:50:00,185.86,185.87,185.83,185.83,4711.0,155.6957,155.7041,155.6706,155.6706,4711.0
2016-08-12 14:55:00,185.82,185.85,185.81,185.84,10701.0,155.6622,155.6873,155.6538,155.6789,10701.0
2016-08-12 15:00:00,185.84,185.87,185.84,185.85,9650.0,155.6789,155.7041,155.6789,155.6873,9650.0
2016-08-12 15:05:00,185.85,185.87,185.82,185.87,20144.0,155.6873,155.7041,155.6622,155.7041,20144.0
2016-08-12 15:10:00,185.86,185.88,185.82,185.85,23398.0,155.6957,155.7124,155.6622,155.6873,23398.0
2016-08-12 15:15:00,185.83,185.83,185.79,185.79,9084.0,155.6706,155.6706,155.637,155.637,9084.0
2016-08-12 15:20:00,185.79,185.79,185.76,185.79,7023.0,155.637,155.637,155.6119,155.637,7023.0
2016-08-12 15:25:00,185.79,185.84,185.79,185.84,8798.0,155.637,155.6789,155.637,155.6789,8798.0
2016-08-12 15:30:00,185.85,185.93,185.82,185.93,19653.0,155.6873,155.7543,155.6622,155.7543,19653.0
2016-08-12 15:35:00,185.94,185.98,185.91,185.97,14808.0,155.7627,155.7962,155.7376,155.7878,14808.0
2016-08-12 15:40:00,185.97,186.01,185.97,185.99,25131.0,155.7878,155.8213,155.7878,155.8046,25131.0
2016-08-12 15:45:00,185.99,185.99,185.95,185.97,29656.0,155.8046,155.8046,155.7711,155.7878,29656.0
2016-08-12 15:50:00,185.97,185.97,185.91,185.93,22608.0,155.7878,155.7878,155.7376,155.7543,22608.0
2016-08-12 15:55:00,185.93,185.96,185.88,185.92,116429.0,155.7543,155.7795,155.7124,155.7459,116429.0
2016-08-15 09:30:00,186.4,186.56,186.33,186.45,70449.0,156.148,156.2821,156.0894,156.1899,70449.0
2016-08-15 09:35:00,186.45,186.64,186.45,186.6,82548.0,156.1899,156.3491,156.1899,156.3156,82548.0
2016-08-15 09:40:00,186.61,186.69,186.6,186.66,45258.0,156.324,156.391,156.3156,156.3658,45258.0
2016-08-15 09:45:00,186.66,186.74,186.63,186.73,46483.0,156.3658,156.4329,156.3407,156.4245,46483.0
2016-08-15 09:50:00,186.73,186.73,186.64,186.65,21330.0,156.4245,156.4245,156.3491,156.3575,21330.0
2016-08-15 09:55:00,186.63,186.69,186.57,186.64,35331.0,156.3407,156.391,156.2905,156.3491,35331.0
2016-08-15 10:00:00,186.65,186.7,186.63,186.68,11036.0,156.3575,156.3994,156.3407,156.3826,11036.0
2016-08-15 10:05:00,186.64,186.67,186.59,186.61,32896.0,156.3491,156.3742,156.3072,156.324,32896.0
2016-08-15 10:10:00,186.62,186.67,186.58,186.65,40471.0,156.3323,156.3742,156.2988,156.3575,40471.0
2016-08-15 10:15:00,186.65,186.7,186.64,186.67,37323.0,156.3575,156.3994,156.3491,156.3742,37323.0
2016-08-15 10:20:00,186.67,186.78,186.67,186.77,9574.0,156.3742,156.4664,156.3742,156.458,9574.0
2016-08-15 10:25:00,186.77,186.81,186.77,186.77,21290.0,156.458,156.4915,156.458,156.458,21290.0
2016-08-15 10:30:00,186.79,186.88,186.79,186.83,30875.0,156.4747,156.5501,156.4747,156.5083,30875.0
2016-08-15 10:35:00,186.82,186.85,186.81,186.83,17974.0,156.4999,156.525,156.4915,156.5083,17974.0
2016-08-15 10:40:00,186.84,186.86,186.79,186.79,38449.0,156.5166,156.5334,156.4747,156.4747,38449.0
2016-08-15 10:45:00,186.8,186.84,186.76,186.79,22865.0,156.4831,156.5166,156.4496,156.4747,22865.0
2016-08-15 10:50:00,186.8,186.81,186.75,186.8,19588.0,156.4831,156.4915,156.4412,156.4831,19588.0
2016-08-15 10:55:00,186.81,186.83,186.78,186.82,12302.0,156.4915,156.5083,156.4664,156.4999,12302.0
2016-08-15 11:00:00,186.82,186.87,186.8,186.82,18502.0,156.4999,156.5418,156.4831,156.4999,18502.0
2016-08-15 11:05:00,186.81,186.82,186.77,186.81,14467.0,156.4915,156.4999,156.458,156.4915,14467.0
2016-08-15 11:10:00,186.81,186.82,186.78,186.78,3005.0,156.4915,156.4999,156.4664,156.4664,3005.0
2016-08-15 11:15:00,186.78,186.82,186.78,186.8,5284.0,156.4664,156.4999,156.4664,156.4831,5284.0
2016-08-15 11:20:00,186.8,186.81,186.78,186.79,8576.0,156.4831,156.4915,156.4664,156.4747,8576.0
2016-08-15 11:25:00,186.8,186.83,186.79,186.81,6336.0,156.4831,156.5083,156.4747,156.4915,6336.0
2016-08-15 11:30:00,186.82,186.82,186.75,186.77,9256.0,156.4999,156.4999,156.4412,156.458,9256.0
2016-08-15 11:35:00,186.76,186.79,186.75,186.76,5051.0,156.4496,156.4747,156.4412,156.4496,5051.0
2016-08-15 11:40:00,186.78,186.8,186.75,186.76,13006.0,156.4664,156.4831,156.4412,156.4496,13006.0
2016-08-15 11:45:00,186.74,186.75,186.71,186.72,6273.0,156.4329,156.4412,156.4077,156.4161,6273.0
2016-08-15 11:50:00,186.72,186.74,186.69,186.72,14156.0,156.4161,156.4329,156.391,156.4161,14156.0
2016-08-15 11:55:00,186.72,186.72,186.69,186.71,14836.0,156.4161,156.4161,156.391,156.4077,14836.0
2016-08-15 12:00:00,186.7,186.75,186.7,186.75,10623.0,156.3994,156.4412,156.3994,156.4412,10623.0
2016-08-15 12:05:00,186.75,186.78,186.74,186.75,8934.0,156.4412,156.4664,156.4329,156.4412,8934.0
2016-08-15 12:10:00,186.76,186.78,186.76,186.76,5367.0,156.4496,156.4664,156.4496,156.4496,5367.0
2016-08-15 12:15:00,186.75,186.75,186.73,186.74,3530.0,156.4412,156.4412,156.4245,156.4329,3530.0
2016-08-15 12:20:00,186.73,186.76,186.72,186.76,2084.0,156.4245,156.4496,156.4161,156.4496,2084.0
2016-08-15 12:25:00,186.78,186.78,186.75,186.77,2609.0,156.4664,156.4664,156.4412,156.458,2609.0
2016-08-15 12:30:00,186.78,186.78,186.74,186.76,3411.0,156.4664,156.4664,156.4329,156.4496,3411.0
2016-08-15 12:35:00,186.77,186.77,186.75,186.75,2900.0,156.458,156.458,156.4412,156.4412,2900.0
2016-08-15 12:40:00,186.72,186.75,186.71,186.73,5797.0,156.4161,156.4412,156.4077,156.4245,5797.0
2016-08-15 12:45:00,186.72,186.74,186.7,186.71,2694.0,156.4161,156.4329,156.3994,156.4077,2694.0
2016-08-15 12:50:00,186.71,186.74,186.7,186.73,7849.0,156.4077,156.4329,156.3994,156.4245,7849.0
2016-08-15 12:55:00,186.72,186.72,186.69,186.71,6298.0,156.4161,156.4161,156.391,156.4077,6298.0
2016-08-15 13:00:00,186.72,186.74,186.72,186.72,5300.0,156.4161,156.4329,156.4161,156.4161,5300.0
2016-08-15 13:05:00,186.7,186.71,186.67,186.67,5225.0,156.3994,156.4077,156.3742,156.3742,5225.0
2016-08-15 13:10:00,186.66,186.69,186.64,186.69,31081.0,156.3658,156.391,156.3491,156.391,31081.0
2016-08-15 13:15:00,186.69,186.72,186.69,186.71,4881.0,156.391,156.4161,156.391,156.4077,4881.0
2016-08-15 13:20:00,186.7,186.72,186.69,186.69,6650.0,156.3994,156.4161,156.391,156.391,6650.0
2016-08-15 13:25:00,186.7,186.72,186.7,186.72,2608.0,156.3994,156.4161,156.3994,156.4161,2608.0
2016-08-15 13:30:00,186.72,186.75,186.71,186.72,7521.0,156.4161,156.4412,156.4077,156.4161,7521.0
2016-08-15 13:35:00,186.71,186.72,186.67,186.68,17478.0,156.4077,156.4161,156.3742,156.3826,17478.0
2016-08-15 13:40:00,186.68,186.76,186.68,186.74,6067.0,156.3826,156.4496,156.3826,156.4329,6067.0
2016-08-15 13:45:00,186.75,186.76,186.74,186.75,17027.0,156.4412,156.4496,156.4329,156.4412,17027.0
2016-08-15 13:50:00,186.75,186.76,186.73,186.74,4501.0,156.4412,156.4496,156.4245,156.4329,4501.0
2016-08-15 13:55:00,186.73,186.74,186.69,186.7,13213.0,156.4245,156.4329,156.391,156.3994,13213.0
2016-08-15 14:00:00,186.7,186.71,186.67,186.69,7657.0,156.3994,156.4077,156.3742,156.391,7657.0
2016-08-15 14:05:00,186.69,186.7,186.68,186.69,5123.0,156.391,156.3994,156.3826,156.391,5123.0
2016-08-15 14:10:00,186.68,186.7,186.66,186.7,4119.0,156.3826,156.3994,156.3658,156.3994,4119.0
2016-08-15 14:15:00,186.7,186.71,186.67,186.67,13006.0,156.3994,156.4077,156.3742,156.3742,13006.0
2016-08-15 14:20:00,186.66,186.71,186.66,186.69,8023.0,156.3658,156.4077,156.3658,156.391,8023.0
2016-08-15 14:25:00,186.7,186.71,186.69,186.71,6301.0,156.3994,156.4077,156.391,156.4077,6301.0
2016-08-15 14:30:00,186.69,186.73,186.69,186.71,5548.0,156.391,156.4245,156.391,156.4077,5548.0
2016-08-15 14:35:00,186.71,186.73,186.7,186.73,3115.0,156.4077,156.4245,156.3994,156.4245,3115.0
2016-08-15 14:40:00,186.72,186.76,186.72,186.74,11313.0,156.4161,156.4496,156.4161,156.4329,11313.0
2016-08-15 14:45:00,186.74,186.78,186.74,186.77,6866.0,156.4329,156.4664,156.4329,156.458,6866.0
2016-08-15 14:50:00,186.77,186.79,186.75,186.76,11385.0,156.458,156.4747,156.4412,156.4496,11385.0
2016-08-15 14:55:00,186.75,186.76,186.7,186.72,11411.0,156.4412,156.4496,156.3994,156.4161,11411.0
2016-08-15 15:00:00,186.73,186.75,186.71,186.72,10008.0,156.4245,156.4412,156.4077,156.4161,10008.0
2016-08-15 15:05:00,186.72,186.76,186.72,186.75,10880.0,156.4161,156.4496,156.4161,156.4412,10880.0
2016-08-15 15:10:00,186.75,186.75,186.71,186.71,14766.0,156.4412,156.4412,156.4077,156.4077,14766.0
2016-08-15 15:15:00,186.71,186.71,186.6,186.64,54725.0,156.4077,156.4077,156.3156,156.3491,54725.0
2016-08-15 15:20:00,186.63,186.64,186.6,186.6,17527.0,156.3407,156.3491,156.3156,156.3156,17527.0
2016-08-15 15:25:00,186.6,186.65,186.59,186.64,15458.0,156.3156,156.3575,156.3072,156.3491,15458.0
2016-08-15 15:30:00,186.63,186.66,186.63,186.65,68090.0,156.3407,156.3658,156.3407,156.3575,68090.0
2016-08-15 15:35:00,186.64,186.66,186.62,186.62,40510.0,156.3491,156.3658,156.3323,156.3323,40510.0
2016-08-15 15:40:00,186.62,186.71,186.62,186.68,32002.0,156.3323,156.4077,156.3323,156.3826,32002.0
2016-08-15 15:45:00,186.68,186.68,186.61,186.61,31678.0,156.3826,156.3826,156.324,156.324,31678.0
2016-08-15 15:50:00,186.6,186.63,186.57,186.58,64946.0,156.3156,156.3407,156.2905,156.2988,64946.0
2016-08-15 15:55:00,186.58,186.58,186.5,186.54,117133.0,156.2988,156.2988,156.2318,156.2653,117133.0
2016-08-16 09:30:00,186.17,186.17,185.86,185.93,87348.0,155.9554,155.9554,155.6957,155.7543,87348.0
2016-08-16 09:35:00,185.92,185.94,185.76,185.84,107077.0,155.7459,155.7627,155.6119,155.6789,107077.0
2016-08-16 09:40:00,185.83,185.89,185.78,185.82,54230.0,155.6706,155.7208,155.6287,155.6622,54230.0
2016-08-16 09:45:00,185.83,185.95,185.8,185.94,46315.0,155.6706,155.7711,155.6454,155.7627,46315.0
2016-08-16 09:50:00,185.93,186.03,185.9,186.0,25875.0,155.7543,155.8381,155.7292,155.813,25875.0
2016-08-16 09:55:00,186.01,186.12,185.98,186.07,29990.0,155.8213,155.9135,155.7962,155.8716,29990.0
2016-08-16 10:00:00,186.03,186.3,186.02,186.29,27935.0,155.8381,156.0643,155.8297,156.0559,27935.0
2016-08-16 10:05:00,186.3,186.37,186.21,186.22,27476.0,156.0643,156.1229,155.9889,155.9973,27476.0
2016-08-16 10:10:00,186.24,186.33,186.24,186.27,21023.0,156.014,156.0894,156.014,156.0391,21023.0
2016-08-16 10:15:00,186.26,186.26,186.15,186.16,20513.0,156.0308,156.0308,155.9386,155.947,20513.0
2016-08-16 10:20:00,186.15,186.22,186.12,186.2,14491.0,155.9386,155.9973,155.9135,155.9805,14491.0
2016-08-16 10:25:00,186.18,186.22,186.09,186.15,13721.0,155.9637,155.9973,155.8884,155.9386,13721.0
2016-08-16 10:30:00,186.15,186.16,186.07,186.09,12500.0,155.9386,155.947,155.8716,155.8884,12500.0
2016-08-16 10:35:00,186.1,186.2,186.09,186.17,8224.0,155.8967,155.9805,155.8884,155.9554,8224.0
2016-08-16 10:40:00,186.16,186.21,186.1,186.11,14028.0,155.947,155.9889,155.8967,155.9051,14028.0
2016-08-16 10:45:00,186.11,186.15,186.05,186.1,19570.0,155.9051,155.9386,155.8548,155.8967,19570.0
2016-08-16 10:50:00,186.1,186.13,186.07,186.07,13244.0,155.8967,155.9219,155.8716,155.8716,13244.0
2016-08-16 10:55:00,186.09,186.1,185.99,186.06,28680.0,155.8884,155.8967,155.8046,155.8632,28680.0
2016-08-16 11:00:00,186.06,186.1,186.03,186.09,21614.0,155.8632,155.8967,155.8381,155.8884,21614.0
2016-08-16 11:05:00,186.08,186.14,186.07,186.13,6759.0,155.88,155.9302,155.8716,155.9219,6759.0
2016-08-16 11:10:00,186.13,186.21,186.13,186.19,9177.0,155.9219,155.9889,155.9219,155.9721,9177.0
2016-08-16 11:15:00,186.21,186.31,186.21,186.29,22627.0,155.9889,156.0726,155.9889,156.0559,22627.0
2016-08-16 11:20:00,186.29,186.31,186.23,186.23,5907.0,156.0559,156.0726,156.0056,156.0056,5907.0
2016-08-16 11:25:00,186.23,186.24,186.17,186.21,12099.0,156.0056,156.014,155.9554,155.9889,12099.0
2016-08-16 11:30:00,186.2,186.21,186.0,186.03,9981.0,155.9805,155.9889,155.813,155.8381,9981.0
2016-08-16 11:35:00,186.04,186.05,186.01,186.05,3972.0,155.8465,155.8548,155.8213,155.8548,3972.0
2016-08-16 11:40:00,186.05,186.12,186.04,186.06,10403.0,155.8548,155.9135,155.8465,155.8632,10403.0
2016-08-16 11:45:00,186.05,186.08,186.02,186.08,10093.0,155.8548,155.88,155.8297,155.88,10093.0
2016-08-16 11:50:00,186.08,186.09,186.05,186.06,5092.0,155.88,155.8884,155.8548,155.8632,5092.0
2016-08-16 11:55:00,186.06,186.17,186.06,186.13,19819.0,155.8632,155.9554,155.8632,155.9219,19819.0
2016-08-16 12:00:00,186.11,186.11,186.04,186.04,10624.0,155.9051,155.9051,155.8465,155.8465,10624.0
2016-08-16 12:05:00,186.02,186.04,186.01,186.03,12935.0,155.8297,155.8465,155.8213,155.8381,12935.0
2016-08-16 12:10:00,186.04,186.06,186.03,186.06,5542.0,155.8465,155.8632,155.8381,155.8632,5542.0
2016-08-16 12:15:00,186.07,186.09,186.05,186.08,3932.0,155.8716,155.8884,155.8548,155.88,3932.0
2016-08-16 12:20:00,186.07,186.08,186.02,186.03,4727.0,155.8716,155.88,155.8297,155.8381,4727.0
2016-08-16 12:25:00,186.03,186.05,185.99,186.02,16889.0,155.8381,155.8548,155.8046,155.8297,16889.0
2016-08-16 12:30:00,186.0,186.03,185.97,185.99,28400.0,155.813,155.8381,155.7878,155.8046,28400.0
2016-08-16 12:35:00,185.99,186.05,185.98,186.04,16781.0,155.8046,155.8548,155.7962,155.8465,16781.0
2016-08-16 12:40:00,186.03,186.14,186.02,186.13,13940.0,155.8381,155.9302,155.8297,155.9219,13940.0
2016-08-16 12:45:00,186.13,186.18,186.12,186.18,3517.0,155.9219,155.9637,155.9135,155.9637,3517.0
2016-08-16 12:50:00,186.18,186.18,186.13,186.13,9892.0,155.9637,155.9637,155.9219,155.9219,9892.0
2016-08-16 12:55:00,186.13,186.15,186.11,186.13,3304.0,155.9219,155.9386,155.9051,155.9219,3304.0
2016-08-16 13:00:00,186.14,186.15,186.11,186.14,8312.0,155.9302,155.9386,155.9051,155.9302,8312.0
2016-08-16 13:05:00,186.15,186.15,186.07,186.07,6600.0,155.9386,155.9386,155.8716,155.8716,6600.0
2016-08-16 13:10:00,186.07,186.07,185.93,185.93,12183.0,155.8716,155.8716,155.7543,155.7543,12183.0
2016-08-16 13:15:00,185.93,185.93,185.83,185.84,27101.0,155.7543,155.7543,155.6706,155.6789,27101.0
2016-08-16 13:20:00,185.83,185.86,185.78,185.78,16463.0,155.6706,155.6957,155.6287,155.6287,16463.0
2016-08-16 13:25:00,185.78,185.85,185.77,185.84,16318.0,155.6287,155.6873,155.6203,155.6789,16318.0
2016-08-16 13:30:00,185.83,185.83,185.78,185.79,6584.0,155.6706,155.6706,155.6287,155.637,6584.0
2016-08-16 13:35:00,185.78,185.85,185.76,185.85,13811.0,155.6287,155.6873,155.6119,155.6873,13811.0
2016-08-16 13:40:00,185.85,185.87,185.83,185.84,12815.0,155.6873,155.7041,155.6706,155.6789,12815.0
2016-08-16 13:45:00,185.83,185.93,185.82,185.89,19195.0,155.6706,155.7543,155.6622,155.7208,19195.0
2016-08-16 13:50:00,185.91,185.92,185.87,185.91,9557.0,155.7376,155.7459,155.7041,155.7376,9557.0
2016-08-16 13:55:00,185.91,185.94,185.89,185.9,4338.0,155.7376,155.7627,155.7208,155.7292,4338.0
2016-08-16 14:00:00,185.91,185.97,185.91,185.97,3933.0,155.7376,155.7878,155.7376,155.7878,3933.0
2016-08-16 14:05:00,185.98,185.98,185.92,185.92,9954.0,155.7962,155.7962,155.7459,155.7459,9954.0
2016-08-16 14:10:00,185.93,185.94,185.82,185.82,10175.0,155.7543,155.7627,155.6622,155.6622,10175.0
2016-08-16 14:15:00,185.82,185.82,185.77,185.81,21912.0,155.6622,155.6622,155.6203,155.6538,21912.0
2016-08-16 14:20:00,185.8,185.88,185.8,185.86,8813.0,155.6454,155.7124,155.6454,155.6957,8813.0
2016-08-16 14:25:00,185.81,185.91,185.77,185.9,15873.0,155.6538,155.7376,155.6203,155.7292,15873.0
2016-08-16 14:30:00,185.88,185.91,185.86,185.87,6534.0,155.7124,155.7376,155.6957,155.7041,6534.0
2016-08-16 14:35:00,185.88,185.92,185.88,185.91,6695.0,155.7124,155.7459,155.7124,155.7376,6695.0
2016-08-16 14:40:00,185.9,185.97,185.89,185.97,16185.0,155.7292,155.7878,155.7208,155.7878,16185.0
2016-08-16 14:45:00,185.96,185.99,185.92,185.99,11747.0,155.7795,155.8046,155.7459,155.8046,11747.0
2016-08-16 14:50:00,185.98,186.08,185.97,186.06,31797.0,155.7962,155.88,155.7878,155.8632,31797.0
2016-08-16 14:55:00,186.06,186.06,186.01,186.05,17620.0,155.8632,155.8632,155.8213,155.8548,17620.0
2016-08-16 15:00:00,186.04,186.06,186.01,186.04,18634.0,155.8465,155.8632,155.8213,155.8465,18634.0
2016-08-16 15:05:00,186.04,186.06,186.01,186.01,13093.0,155.8465,155.8632,155.8213,155.8213,13093.0
2016-08-16 15:10:00,186.02,186.04,185.94,185.98,22311.0,155.8297,155.8465,155.7627,155.7962,22311.0
2016-08-16 15:15:00,185.98,185.98,185.95,185.98,32415.0,155.7962,155.7962,155.7711,155.7962,32415.0
2016-08-16 15:20:00,185.98,186.07,185.98,186.06,15678.0,155.7962,155.8716,155.7962,155.8632,15678.0
2016-08-16 15:25:00,186.06,186.06,185.99,186.02,18433.0,155.8632,155.8632,155.8046,155.8297,18433.0
2016-08-16 15:30:00,186.01,186.05,186.0,186.04,14225.0,155.8213,155.8548,155.813,155.8465,14225.0
2016-08-16 15:35:00,186.04,186.04,185.94,185.95,19920.0,155.8465,155.8465,155.7627,155.7711,19920.0
2016-08-16 15:40:00,185.95,185.99,185.93,185.93,31616.0,155.7711,155.8046,155.7543,155.7543,31616.0
2016-08-16 15:45:00,185.94,186.01,185.93,185.96,27618.0,155.7627,155.8213,155.7543,155.7795,27618.0
2016-08-16 15:50:00,185.96,185.96,185.89,185.91,31324.0,155.7795,155.7795,155.7208,155.7376,31324.0
2016-08-16 15:55:00,185.91,185.91,185.72,185.75,100824.0,155.7376,155.7376,155.5784,155.6035,100824.0
2016-08-17 09:30:00,185.73,185.83,185.62,185.71,87041.0,155.5868,155.6706,155.4946,155.57,87041.0
2016-08-17 09:35:00,185.7,185.7,185.47,185.5,62461.0,155.5617,155.5617,155.369,155.3941,62461.0
2016-08-17 09:40:00,185.49,185.5,185.42,185.44,48524.0,155.3857,155.3941,155.3271,155.3438,48524.0
2016-08-17 09:45:00,185.42,185.47,185.38,185.46,16377.0,155.3271,155.369,155.2936,155.3606,16377.0
2016-08-17 09:50:00,185.43,185.48,185.34,185.37,31730.0,155.3355,155.3774,155.2601,155.2852,31730.0
2016-08-17 09:55:00,185.38,185.4,185.25,185.25,19082.0,155.2936,155.3103,155.1847,155.1847,19082.0
2016-08-17 10:00:00,185.24,185.32,185.23,185.27,34264.0,155.1763,155.2433,155.1679,155.2014,34264.0
2016-08-17 10:05:00,185.27,185.36,185.25,185.3,27592.0,155.2014,155.2768,155.1847,155.2266,27592.0
2016-08-17 10:10:00,185.3,185.44,185.29,185.37,60281.0,155.2266,155.3438,155.2182,155.2852,60281.0
2016-08-17 10:15:00,185.37,185.38,185.33,185.37,19262.0,155.2852,155.2936,155.2517,155.2852,19262.0
2016-08-17 10:20:00,185.37,185.39,185.32,185.38,15245.0,155.2852,155.302,155.2433,155.2936,15245.0
2016-08-17 10:25:00,185.36,185.39,185.34,185.38,7354.0,155.2768,155.302,155.2601,155.2936,7354.0
2016-08-17 10:30:00,185.38,185.51,185.37,185.49,85179.0,155.2936,155.4025,155.2852,155.3857,85179.0
2016-08-17 10:35:00,185.5,185.52,185.42,185.46,20289.0,155.3941,155.4109,155.3271,155.3606,20289.0
2016-08-17 10:40:00,185.44,185.47,185.41,185.43,6883.0,155.3438,155.369,155.3187,155.3355,6883.0
2016-08-17 10:45:00,185.44,185.5,185.42,185.45,19000.0,155.3438,155.3941,155.3271,155.3522,19000.0
2016-08-17 10:50:00,185.44,185.45,185.38,185.43,28914.0,155.3438,155.3522,155.2936,155.3355,28914.0
2016-08-17 10:55:00,185.45,185.45,185.4,185.44,19113.0,155.3522,155.3522,155.3103,155.3438,19113.0
2016-08-17 11:00:00,185.41,185.48,185.41,185.44,6004.0,155.3187,155.3774,155.3187,155.3438,6004.0
2016-08-17 11:05:00,185.46,185.46,185.43,185.46,10633.0,155.3606,155.3606,155.3355,155.3606,10633.0
2016-08-17 11:10:00,185.47,185.48,185.43,185.45,7200.0,155.369,155.3774,155.3355,155.3522,7200.0
2016-08-17 11:15:00,185.45,185.49,185.45,185.47,16783.0,155.3522,155.3857,155.3522,155.369,16783.0
2016-08-17 11:20:00,185.47,185.48,185.29,185.33,49735.0,155.369,155.3774,155.2182,155.2517,49735.0
2016-08-17 11:25:00,185.32,185.34,185.2,185.24,35563.0,155.2433,155.2601,155.1428,155.1763,35563.0
2016-08-17 11:30:00,185.24,185.25,185.19,185.22,34521.0,155.1763,155.1847,155.1344,155.1596,34521.0
2016-08-17 11:35:00,185.19,185.2,185.11,185.15,42703.0,155.1344,155.1428,155.0674,155.1009,42703.0
2016-08-17 11:40:00,185.15,185.17,185.13,185.15,25712.0,155.1009,155.1177,155.0842,155.1009,25712.0
2016-08-17 11:45:00,185.13,185.16,185.12,185.13,9505.0,155.0842,155.1093,155.0758,155.0842,9505.0
2016-08-17 11:50:00,185.14,185.17,185.13,185.13,6059.0,155.0925,155.1177,155.0842,155.0842,6059.0
2016-08-17 11:55:00,185.13,185.16,185.1,185.1,7106.0,155.0842,155.1093,155.059,155.059,7106.0
2016-08-17 12:00:00,185.1,185.14,185.1,185.13,16296.0,155.059,155.0925,155.059,155.0842,16296.0
2016-08-17 12:05:00,185.12,185.12,185.09,185.12,16142.0,155.0758,155.0758,155.0507,155.0758,16142.0
2016-08-17 12:10:00,185.12,185.18,185.12,185.17,18881.0,155.0758,155.126,155.0758,155.1177,18881.0
2016-08-17 12:15:00,185.16,185.23,185.16,185.21,36722.0,155.1093,155.1679,155.1093,155.1512,36722.0
2016-08-17 12:20:00,185.21,185.31,185.2,185.31,9268.0,155.1512,155.2349,155.1428,155.2349,9268.0
2016-08-17 12:25:00,185.32,185.34,185.3,185.32,12490.0,155.2433,155.2601,155.2266,155.2433,12490.0
2016-08-17 12:30:00,185.32,185.32,185.29,185.29,2600.0,155.2433,155.2433,155.2182,155.2182,2600.0
2016-08-17 12:35:00,185.3,185.34,185.29,185.33,1836.0,155.2266,155.2601,155.2182,155.2517,1836.0
2016-08-17 12:40:00,185.33,185.35,185.31,185.34,4483.0,155.2517,155.2685,155.2349,155.2601,4483.0
2016-08-17 12:45:00,185.35,185.67,185.35,185.65,72560.0,155.2685,155.5365,155.2685,155.5198,72560.0
2016-08-17 12:50:00,185.68,185.75,185.67,185.73,84740.0,155.5449,155.6035,155.5365,155.5868,84740.0
2016-08-17 12:55:00,185.73,185.77,185.71,185.72,59991.0,155.5868,155.6203,155.57,155.5784,59991.0
2016-08-17 13:00:00,185.72,185.76,185.7,185.72,61767.0,155.5784,155.6119,155.5617,155.5784,61767.0
2016-08-17 13:05:00,185.72,185.74,185.66,185.66,42274.0,155.5784,155.5952,155.5281,155.5281,42274.0
2016-08-17 13:10:00,185.66,185.67,185.65,185.66,12725.0,155.5281,155.5365,155.5198,155.5281,12725.0
2016-08-17 13:15:00,185.67,185.68,185.64,185.65,25339.0,155.5365,155.5449,155.5114,155.5198,25339.0
2016-08-17 13:20:00,185.65,185.66,185.63,185.63,31514.0,155.5198,155.5281,155.503,155.503,31514.0
2016-08-17 13:25:00,185.62,185.67,185.62,185.66,13968.0,155.4946,155.5365,155.4946,155.5281,13968.0
2016-08-17 13:30:00,185.67,185.71,185.65,185.71,16034.0,155.5365,155.57,155.5198,155.57,16034.0
2016-08-17 13:35:00,185.72,185.94,185.72,185.94,58966.0,155.5784,155.7627,155.5784,155.7627,58966.0
2016-08-17 13:40:00,185.94,186.08,185.94,186.0,144186.0,155.7627,155.88,155.7627,155.813,144186.0
2016-08-17 13:45:00,186.0,186.02,185.89,185.89,59029.0,155.813,155.8297,155.7208,155.7208,59029.0
2016-08-17 13:50:00,185.89,185.93,185.83,185.88,39684.0,155.7208,155.7543,155.6706,155.7124,39684.0
2016-08-17 13:55:00,185.88,185.88,185.76,185.8,40149.0,155.7124,155.7124,155.6119,155.6454,40149.0
2016-08-17 14:00:00,185.83,185.96,185.51,185.94,147765.0,155.6706,155.7795,155.4025,155.7627,147765.0
2016-08-17 14:05:00,185.91,185.98,185.79,185.93,32795.0,155.7376,155.7962,155.637,155.7543,32795.0
2016-08-17 14:10:00,185.92,186.23,185.9,186.18,73492.0,155.7459,156.0056,155.7292,155.9637,73492.0
2016-08-17 14:15:00,186.17,186.19,185.96,186.01,63734.0,155.9554,155.9721,155.7795,155.8213,63734.0
2016-08-17 14:20:00,186.01,186.07,185.87,185.9,38036.0,155.8213,155.8716,155.7041,155.7292,38036.0
2016-08-17 14:25:00,185.91,186.09,185.91,186.02,25169.0,155.7376,155.8884,155.7376,155.8297,25169.0
2016-08-17 14:30:00,185.97,185.99,185.83,185.98,22054.0,155.7878,155.8046,155.6706,155.7962,22054.0
2016-08-17 14:35:00,186.01,186.06,185.92,186.02,23345.0,155.8213,155.8632,155.7459,155.8297,23345.0
2016-08-17 14:40:00,186.0,186.05,185.92,185.92,17021.0,155.813,155.8548,155.7459,155.7459,17021.0
2016-08-17 14:45:00,185.92,186.11,185.91,186.05,17829.0,155.7459,155.9051,155.7376,155.8548,17829.0
2016-08-17 14:50:00,186.07,186.07,185.92,185.96,18257.0,155.8716,155.8716,155.7459,155.7795,18257.0
2016-08-17 14:55:00,185.97,186.04,185.95,186.03,19654.0,155.7878,155.8465,155.7711,155.8381,19654.0
2016-08-17 15:00:00,186.05,186.06,185.9,185.95,28044.0,155.8548,155.8632,155.7292,155.7711,28044.0
2016-08-17 15:05:00,185.98,186.03,185.87,185.9,54055.0,155.7962,155.8381,155.7041,155.7292,54055.0
2016-08-17 15:10:00,185.89,185.95,185.86,185.94,40216.0,155.7208,155.7711,155.6957,155.7627,40216.0
2016-08-17 15:15:00,185.95,185.96,185.86,185.96,20643.0,155.7711,155.7795,155.6957,155.7795,20643.0
2016-08-17 15:20:00,185.94,186.0,185.93,185.98,15414.0,155.7627,155.813,155.7543,155.7962,15414.0
2016-08-17 15:25:00,186.0,186.11,185.99,186.07,42022.0,155.813,155.9051,155.8046,155.8716,42022.0
2016-08-17 15:30:00,186.06,186.11,186.05,186.11,11937.0,155.8632,155.9051,155.8548,155.9051,11937.0
2016-08-17 15:35:00,186.1,186.15,186.08,186.13,32037.0,155.8967,155.9386,155.88,155.9219,32037.0
2016-08-17 15:40:00,186.13,186.16,186.09,186.16,44729.0,155.9219,155.947,155.8884,155.947,44729.0
2016-08-17 15:45:00,186.15,186.2,186.13,186.18,88417.0,155.9386,155.9805,155.9219,155.9637,88417.0
2016-08-17 15:50:00,186.18,186.22,186.08,186.1,115044.0,155.9637,155.9973,155.88,155.8967,115044.0
2016-08-17 15:55:00,186.1,186.13,186.01,186.09,105073.0,155.8967,155.9219,155.8213,155.8884,105073.0
2016-08-18 09:30:00,185.97,186.25,185.97,186.19,54250.0,155.7878,156.0224,155.7878,155.9721,54250.0
2016-08-18 09:35:00,186.21,186.22,186.08,186.11,27517.0,155.9889,155.9973,155.88,155.9051,27517.0
2016-08-18 09:40:00,186.08,186.08,185.94,185.99,70012.0,155.88,155.88,155.7627,155.8046,70012.0
2016-08-18 09:45:00,186.01,186.04,185.91,186.04,42605.0,155.8213,155.8465,155.7376,155.8465,42605.0
2016-08-18 09:50:00,186.04,186.04,185.96,185.97,13746.0,155.8465,155.8465,155.7795,155.7878,13746.0
2016-08-18 09:55:00,185.95,186.14,185.95,186.09,23666.0,155.7711,155.9302,155.7711,155.8884,23666.0
2016-08-18 10:00:00,186.07,186.18,186.03,186.17,11378.0,155.8716,155.9637,155.8381,155.9554,11378.0
2016-08-18 10:05:00,186.18,186.24,186.05,186.07,31613.0,155.9637,156.014,155.8548,155.8716,31613.0
2016-08-18 10:10:00,186.07,186.16,186.06,186.16,75753.0,155.8716,155.947,155.8632,155.947,75753.0
2016-08-18 10:15:00,186.14,186.2,186.14,186.19,6651.0,155.9302,155.9805,155.9302,155.9721,6651.0
2016-08-18 10:20:00,186.19,186.22,186.11,186.11,7279.0,155.9721,155.9973,155.9051,155.9051,7279.0
2016-08-18 10:25:00,186.1,186.17,186.07,186.15,34075.0,155.8967,155.9554,155.8716,155.9386,34075.0
2016-08-18 10:30:00,186.18,186.28,186.18,186.26,15441.0,155.9637,156.0475,155.9637,156.0308,15441.0
2016-08-18 10:35:00,186.21,186.28,186.2,186.27,21384.0,155.9889,156.0475,155.9805,156.0391,21384.0
2016-08-18 10:40:00,186.26,186.26,186.2,186.24,23166.0,156.0308,156.0308,155.9805,156.014,23166.0
2016-08-18 10:45:00,186.24,186.24,186.2,186.21,35289.0,156.014,156.014,155.9805,155.9889,35289.0
2016-08-18 10:50:00,186.23,186.26,186.21,186.24,15951.0,156.0056,156.0308,155.9889,156.014,15951.0
2016-08-18 10:55:00,186.26,186.41,186.25,186.4,60730.0,156.0308,156.1564,156.0224,156.148,60730.0
2016-08-18 11:00:00,186.4,186.41,186.3,186.33,30105.0,156.148,156.1564,156.0643,156.0894,30105.0
2016-08-18 11:05:00,186.32,186.37,186.32,186.33,22765.0,156.081,156.1229,156.081,156.0894,22765.0
2016-08-18 11:10:00,186.34,186.34,186.26,186.3,7450.0,156.0978,156.0978,156.0308,156.0643,7450.0
2016-08-18 11:15:00,186.29,186.29,186.23,186.25,22951.0,156.0559,156.0559,156.0056,156.0224,22951.0
2016-08-18 11:20:00,186.25,186.3,186.23,186.29,5093.0,156.0224,156.0643,156.0056,156.0559,5093.0
2016-08-18 11:25:00,186.29,186.34,186.28,186.31,17103.0,156.0559,156.0978,156.0475,156.0726,17103.0
2016-08-18 11:30:00,186.33,186.34,186.3,186.3,9430.0,156.0894,156.0978,156.0643,156.0643,9430.0
2016-08-18 11:35:00,186.3,186.3,186.23,186.23,15689.0,156.0643,156.0643,156.0056,156.0056,15689.0
2016-08-18 11:40:00,186.22,186.23,186.2,186.21,3793.0,155.9973,156.0056,155.9805,155.9889,3793.0
2016-08-18 11:45:00,186.22,186.22,186.15,186.17,27732.0,155.9973,155.9973,155.9386,155.9554,27732.0
2016-08-18 11:50:00,186.17,186.17,186.11,186.13,11226.0,155.9554,155.9554,155.9051,155.9219,11226.0
2016-08-18 11:55:00,186.12,186.12,186.04,186.06,40922.0,155.9135,155.9135,155.8465,155.8632,40922.0
2016-08-18 12:00:00,186.05,186.05,186.02,186.03,28714.0,155.8548,155.8548,155.8297,155.8381,28714.0
2016-08-18 12:05:00,186.02,186.04,186.02,186.02,41739.0,155.8297,155.8465,155.8297,155.8297,41739.0
2016-08-18 12:10:00,186.01,186.02,185.98,185.98,13436.0,155.8213,155.8297,155.7962,155.7962,13436.0
2016-08-18 12:15:00,185.98,186.01,185.97,185.99,7469.0,155.7962,155.8213,155.7878,155.8046,7469.0
2016-08-18 12:20:00,185.97,185.97,185.89,185.89,30814.0,155.7878,155.7878,155.7208,155.7208,30814.0
2016-08-18 12:25:00,185.89,185.9,185.81,185.81,20748.0,155.7208,155.7292,155.6538,155.6538,20748.0
2016-08-18 12:30:00,185.81,185.82,185.77,185.79,34212.0,155.6538,155.6622,155.6203,155.637,34212.0
2016-08-18 12:35:00,185.78,185.81,185.72,185.81,31273.0,155.6287,155.6538,155.5784,155.6538,31273.0
2016-08-18 12:40:00,185.83,185.89,185.82,185.89,22632.0,155.6706,155.7208,155.6622,155.7208,22632.0
2016-08-18 12:45:00,185.89,185.93,185.87,185.89,13248.0,155.7208,155.7543,155.7041,155.7208,13248.0
2016-08-18 12:50:00,185.9,185.94,185.89,185.94,14682.0,155.7292,155.7627,155.7208,155.7627,14682.0
2016-08-18 12:55:00,185.93,185.93,185.88,185.89,16052.0,155.7543,155.7543,155.7124,155.7208,16052.0
2016-08-18 13:00:00,185.92,185.99,185.92,185.97,17816.0,155.7459,155.8046,155.7459,155.7878,17816.0
2016-08-18 13:05:00,185.96,186.0,185.96,186.0,14095.0,155.7795,155.813,155.7795,155.813,14095.0
2016-08-18 13:10:00,186.02,186.04,186.01,186.02,11182.0,155.8297,155.8465,155.8213,155.8297,11182.0
2016-08-18 13:15:00,186.0,186.01,185.97,185.97,3298.0,155.813,155.8213,155.7878,155.7878,3298.0
2016-08-18 13:20:00,185.98,186.01,185.98,185.98,2000.0,155.7962,155.8213,155.7962,155.7962,2000.0
2016-08-18 13:25:00,185.97,185.98,185.94,185.94,8633.0,155.7878,155.7962,155.7627,155.7627,8633.0
2016-08-18 13:30:00,185.95,186.0,185.94,185.99,13425.0,155.7711,155.813,155.7627,155.8046,13425.0
2016-08-18 13:35:00,185.98,186.04,185.97,186.04,11205.0,155.7962,155.8465,155.7878,155.8465,11205.0
2016-08-18 13:40:00,186.05,186.12,186.05,186.12,12282.0,155.8548,155.9135,155.8548,155.9135,12282.0
2016-08-18 13:45:00,186.12,186.13,186.07,186.08,6769.0,155.9135,155.9219,155.8716,155.88,6769.0
2016-08-18 13:50:00,186.07,186.07,186.04,186.05,9198.0,155.8716,155.8716,155.8465,155.8548,9198.0
2016-08-18 13:55:00,186.03,186.07,186.03,186.06,9570.0,155.8381,155.8716,155.8381,155.8632,9570.0
2016-08-18 14:00:00,186.07,186.09,186.06,186.08,12256.0,155.8716,155.8884,155.8632,155.88,12256.0
2016-08-18 14:05:00,186.08,186.11,186.03,186.11,9115.0,155.88,155.9051,155.8381,155.9051,9115.0
2016-08-18 14:10:00,186.11,186.15,186.11,186.11,11649.0,155.9051,155.9386,155.9051,155.9051,11649.0
2016-08-18 14:15:00,186.12,186.17,186.11,186.13,37650.0,155.9135,155.9554,155.9051,155.9219,37650.0
2016-08-18 14:20:00,186.15,186.15,186.11,186.12,11510.0,155.9386,155.9386,155.9051,155.9135,11510.0
2016-08-18 14:25:00,186.13,186.15,186.09,186.11,13567.0,155.9219,155.9386,155.8884,155.9051,13567.0
2016-08-18 14:30:00,186.1,186.1,185.98,186.04,56238.0,155.8967,155.8967,155.7962,155.8465,56238.0
2016-08-18 14:35:00,186.04,186.06,185.99,186.04,45016.0,155.8465,155.8632,155.8046,155.8465,45016.0
2016-08-18 14:40:00,186.05,186.12,186.05,186.11,47637.0,155.8548,155.9135,155.8548,155.9051,47637.0
2016-08-18 14:45:00,186.11,186.11,186.05,186.11,4135.0,155.9051,155.9051,155.8548,155.9051,4135.0
2016-08-18 14:50:00,186.11,186.12,186.07,186.07,6172.0,155.9051,155.9135,155.8716,155.8716,6172.0
2016-08-18 14:55:00,186.05,186.09,186.0,186.09,17349.0,155.8548,155.8884,155.813,155.8884,17349.0
2016-08-18 15:00:00,186.08,186.17,186.06,186.17,27793.0,155.88,155.9554,155.8632,155.9554,27793.0
2016-08-18 15:05:00,186.17,186.25,186.17,186.24,62134.0,155.9554,156.0224,155.9554,156.014,62134.0
2016-08-18 15:10:00,186.25,186.25,186.2,186.22,28948.0,156.0224,156.0224,155.9805,155.9973,28948.0
2016-08-18 15:15:00,186.23,186.23,186.2,186.22,52395.0,156.0056,156.0056,155.9805,155.9973,52395.0
2016-08-18 15:20:00,186.22,186.26,186.21,186.25,26692.0,155.9973,156.0308,155.9889,156.0224,26692.0
2016-08-18 15:25:00,186.25,186.26,186.21,186.22,47482.0,156.0224,156.0308,155.9889,155.9973,47482.0
2016-08-18 15:30:00,186.23,186.23,186.17,186.2,48929.0,156.0056,156.0056,155.9554,155.9805,48929.0
2016-08-18 15:35:00,186.19,186.22,186.17,186.19,48206.0,155.9721,155.9973,155.9554,155.9721,48206.0
2016-08-18 15:40:00,186.19,186.26,186.18,186.24,81581.0,155.9721,156.0308,155.9637,156.014,81581.0
2016-08-18 15:45:00,186.23,186.24,186.14,186.18,56740.0,156.0056,156.014,155.9302,155.9637,56740.0
2016-08-18 15:50:00,186.18,186.25,186.17,186.24,83179.0,155.9637,156.0224,155.9554,156.014,83179.0
2016-08-18 15:55:00,186.24,186.37,186.22,186.36,113233.0,156.014,156.1229,155.9973,156.1145,113233.0
2016-08-19 09:30:00,185.3,185.31,184.97,185.03,155638.0,155.7762,155.7846,155.4988,155.5492,155638.0
2016-08-19 09:35:00,185.03,185.05,184.83,184.83,88751.0,155.5492,155.5661,155.3811,155.3811,88751.0
2016-08-19 09:40:00,184.83,184.99,184.79,184.94,77208.0,155.3811,155.5156,155.3475,155.4736,77208.0
2016-08-19 09:45:00,184.94,184.94,184.73,184.75,85428.0,155.4736,155.4736,155.297,155.3139,85428.0
2016-08-19 09:50:00,184.74,184.86,184.72,184.79,54406.0,155.3055,155.4063,155.2886,155.3475,54406.0
2016-08-19 09:55:00,184.79,184.9,184.79,184.82,46780.0,155.3475,155.44,155.3475,155.3727,46780.0
2016-08-19 10:00:00,184.82,184.87,184.77,184.79,40229.0,155.3727,155.4147,155.3307,155.3475,40229.0
2016-08-19 10:05:00,184.79,184.94,184.79,184.91,27712.0,155.3475,155.4736,155.3475,155.4484,27712.0
2016-08-19 10:10:00,184.91,185.0,184.89,184.97,19511.0,155.4484,155.524,155.4316,155.4988,19511.0
2016-08-19 10:15:00,184.98,185.03,184.94,185.02,37267.0,155.5072,155.5492,155.4736,155.5408,37267.0
2016-08-19 10:20:00,185.02,185.17,185.02,185.17,34966.0,155.5408,155.6669,155.5408,155.6669,34966.0
2016-08-19 10:25:00,185.18,185.37,185.18,185.37,33708.0,155.6753,155.8351,155.6753,155.8351,33708.0
2016-08-19 10:30:00,185.36,185.46,185.33,185.36,71616.0,155.8267,155.9107,155.8014,155.8267,71616.0
2016-08-19 10:35:00,185.37,185.42,185.36,185.38,16034.0,155.8351,155.8771,155.8267,155.8435,16034.0
2016-08-19 10:40:00,185.38,185.6,185.38,185.55,27199.0,155.8435,156.0284,155.8435,155.9864,27199.0
2016-08-19 10:45:00,185.56,185.58,185.5,185.51,25937.0,155.9948,156.0116,155.9444,155.9528,25937.0
2016-08-19 10:50:00,185.49,185.5,185.41,185.42,16176.0,155.936,155.9444,155.8687,155.8771,16176.0
2016-08-19 10:55:00,185.43,185.47,185.41,185.44,23660.0,155.8855,155.9191,155.8687,155.8939,23660.0
2016-08-19 11:00:00,185.45,185.52,185.4,185.48,28607.0,155.9023,155.9612,155.8603,155.9275,28607.0
2016-08-19 11:05:00,185.48,185.51,185.46,185.5,8973.0,155.9275,155.9528,155.9107,155.9444,8973.0
2016-08-19 11:10:00,185.52,185.54,185.48,185.5,11507.0,155.9612,155.978,155.9275,155.9444,11507.0
2016-08-19 11:15:00,185.5,185.52,185.44,185.46,9035.0,155.9444,155.9612,155.8939,155.9107,9035.0
2016-08-19 11:20:00,185.46,185.48,185.42,185.48,9457.0,155.9107,155.9275,155.8771,155.9275,9457.0
2016-08-19 11:25:00,185.49,185.57,185.47,185.55,12243.0,155.936,156.0032,155.9191,155.9864,12243.0
2016-08-19 11:30:00,185.55,185.59,185.47,185.47,22703.0,155.9864,156.02,155.9191,155.9191,22703.0
2016-08-19 11:35:00,185.44,185.45,185.36,185.38,17068.0,155.8939,155.9023,155.8267,155.8435,17068.0
2016-08-19 11:40:00,185.37,185.38,185.36,185.36,8196.0,155.8351,155.8435,155.8267,155.8267,8196.0
2016-08-19 11:45:00,185.36,185.39,185.35,185.38,5800.0,155.8267,155.8519,155.8183,155.8435,5800.0
2016-08-19 11:50:00,185.37,185.4,185.37,185.39,3410.0,155.8351,155.8603,155.8351,155.8519,3410.0
2016-08-19 11:55:00,185.39,185.48,185.39,185.48,3116.0,155.8519,155.9275,155.8519,155.9275,3116.0
2016-08-19 12:00:00,185.51,185.6,185.51,185.59,20866.0,155.9528,156.0284,155.9528,156.02,20866.0
2016-08-19 12:05:00,185.59,185.61,185.57,185.61,9290.0,156.02,156.0368,156.0032,156.0368,9290.0
2016-08-19 12:10:00,185.61,185.65,185.61,185.61,17107.0,156.0368,156.0705,156.0368,156.0368,17107.0
2016-08-19 12:15:00,185.61,185.64,185.43,185.45,24280.0,156.0368,156.0621,155.8855,155.9023,24280.0
2016-08-19 12:20:00,185.44,185.53,185.42,185.53,22108.0,155.8939,155.9696,155.8771,155.9696,22108.0
2016-08-19 12:25:00,185.54,185.57,185.53,185.54,5407.0,155.978,156.0032,155.9696,155.978,5407.0
2016-08-19 12:30:00,185.55,185.55,185.49,185.5,4800.0,155.9864,155.9864,155.936,155.9444,4800.0
2016-08-19 12:35:00,185.48,185.49,185.45,185.45,16698.0,155.9275,155.936,155.9023,155.9023,16698.0
2016-08-19 12:40:00,185.42,185.42,185.38,185.39,15703.0,155.8771,155.8771,155.8435,155.8519,15703.0
2016-08-19 12:45:00,185.39,185.39,185.26,185.27,38573.0,155.8519,155.8519,155.7426,155.751,38573.0
2016-08-19 12:50:00,185.27,185.27,185.11,185.15,22597.0,155.751,155.751,155.6165,155.6501,22597.0
2016-08-19 12:55:00,185.15,185.16,185.08,185.14,7277.0,155.6501,155.6585,155.5913,155.6417,7277.0
2016-08-19 13:00:00,185.12,185.13,185.09,185.12,9292.0,155.6249,155.6333,155.5997,155.6249,9292.0
2016-08-19 13:05:00,185.11,185.15,185.1,185.14,27496.0,155.6165,155.6501,155.6081,155.6417,27496.0
2016-08-19 13:10:00,185.13,185.16,185.13,185.16,9510.0,155.6333,155.6585,155.6333,155.6585,9510.0
2016-08-19 13:15:00,185.17,185.21,185.12,185.12,18414.0,155.6669,155.7006,155.6249,155.6249,18414.0
2016-08-19 13:20:00,185.14,185.18,185.13,185.14,9708.0,155.6417,155.6753,155.6333,155.6417,9708.0
2016-08-19 13:25:00,185.15,185.17,185.13,185.15,11570.0,155.6501,155.6669,155.6333,155.6501,11570.0
2016-08-19 13:30:00,185.15,185.15,185.07,185.1,11786.0,155.6501,155.6501,155.5829,155.6081,11786.0
2016-08-19 13:35:00,185.1,185.15,185.1,185.15,5231.0,155.6081,155.6501,155.6081,155.6501,5231.0
2016-08-19 13:40:00,185.15,185.23,185.15,185.23,12120.0,155.6501,155.7174,155.6501,155.7174,12120.0
2016-08-19 13:45:00,185.23,185.29,185.23,185.29,15232.0,155.7174,155.7678,155.7174,155.7678,15232.0
2016-08-19 13:50:00,185.29,185.3,185.26,185.27,2650.0,155.7678,155.7762,155.7426,155.751,2650.0
2016-08-19 13:55:00,185.26,185.27,185.2,185.21,12084.0,155.7426,155.751,155.6922,155.7006,12084.0
2016-08-19 14:00:00,185.21,185.27,185.21,185.24,5900.0,155.7006,155.751,155.7006,155.7258,5900.0
2016-08-19 14:05:00,185.25,185.26,185.24,185.25,16290.0,155.7342,155.7426,155.7258,155.7342,16290.0
2016-08-19 14:10:00,185.25,185.29,185.24,185.29,23928.0,155.7342,155.7678,155.7258,155.7678,23928.0
2016-08-19 14:15:00,185.28,185.31,185.27,185.28,16481.0,155.7594,155.7846,155.751,155.7594,16481.0
2016-08-19 14:20:00,185.28,185.29,185.24,185.27,52611.0,155.7594,155.7678,155.7258,155.751,52611.0
2016-08-19 14:25:00,185.27,185.27,185.23,185.24,21949.0,155.751,155.751,155.7174,155.7258,21949.0
2016-08-19 14:30:00,185.25,185.35,185.24,185.32,23351.0,155.7342,155.8183,155.7258,155.793,23351.0
2016-08-19 14:35:00,185.32,185.34,185.29,185.31,13277.0,155.793,155.8099,155.7678,155.7846,13277.0
2016-08-19 14:40:00,185.31,185.36,185.29,185.36,20134.0,155.7846,155.8267,155.7678,155.8267,20134.0
2016-08-19 14:45:00,185.36,185.37,185.31,185.32,5459.0,155.8267,155.8351,155.7846,155.793,5459.0
2016-08-19 14:50:00,185.33,185.45,185.32,185.42,17228.0,155.8014,155.9023,155.793,155.8771,17228.0
2016-08-19 14:55:00,185.43,185.43,185.37,185.39,13695.0,155.8855,155.8855,155.8351,155.8519,13695.0
2016-08-19 15:00:00,185.39,185.41,185.34,185.34,23500.0,155.8519,155.8687,155.8099,155.8099,23500.0
2016-08-19 15:05:00,185.34,185.4,185.34,185.4,13422.0,155.8099,155.8603,155.8099,155.8603,13422.0
2016-08-19 15:10:00,185.4,185.42,185.32,185.35,35702.0,155.8603,155.8771,155.793,155.8183,35702.0
2016-08-19 15:15:00,185.35,185.39,185.34,185.38,16906.0,155.8183,155.8519,155.8099,155.8435,16906.0
2016-08-19 15:20:00,185.37,185.4,185.35,185.38,6365.0,155.8351,155.8603,155.8183,155.8435,6365.0
2016-08-19 15:25:00,185.38,185.46,185.38,185.44,24802.0,155.8435,155.9107,155.8435,155.8939,24802.0
2016-08-19 15:30:00,185.44,185.47,185.41,185.47,39793.0,155.8939,155.9191,155.8687,155.9191,39793.0
2016-08-19 15:35:00,185.45,185.45,185.37,185.41,15745.0,155.9023,155.9023,155.8351,155.8687,15745.0
2016-08-19 15:40:00,185.4,185.41,185.36,185.37,22662.0,155.8603,155.8687,155.8267,155.8351,22662.0
2016-08-19 15:45:00,185.37,185.38,185.33,185.34,26251.0,155.8351,155.8435,155.8014,155.8099,26251.0
2016-08-19 15:50:00,185.34,185.42,185.31,185.36,78918.0,155.8099,155.8771,155.7846,155.8267,78918.0
2016-08-19 15:55:00,185.34,185.35,185.3,185.31,107231.0,155.8099,155.8183,155.7762,155.7846,107231.0
2016-08-22 09:30:00,184.95,184.98,184.53,184.56,188318.0,155.482,155.5072,155.1289,155.1541,188318.0
2016-08-22 09:35:00,184.55,184.7,184.46,184.68,77007.0,155.1457,155.2718,155.0701,155.255,77007.0
2016-08-22 09:40:00,184.67,184.68,184.55,184.65,50527.0,155.2466,155.255,155.1457,155.2298,50527.0
2016-08-22 09:45:00,184.62,184.74,184.56,184.56,44332.0,155.2046,155.3055,155.1541,155.1541,44332.0
2016-08-22 09:50:00,184.57,184.72,184.51,184.61,127262.0,155.1625,155.2886,155.1121,155.1962,127262.0
2016-08-22 09:55:00,184.62,184.76,184.6,184.75,315224.0,155.2046,155.3223,155.1878,155.3139,315224.0
2016-08-22 10:00:00,184.77,184.77,184.6,184.63,145389.0,155.3307,155.3307,155.1878,155.213,145389.0
2016-08-22 10:05:00,184.64,184.72,184.62,184.66,64421.0,155.2214,155.2886,155.2046,155.2382,64421.0
2016-08-22 10:10:00,184.66,184.76,184.64,184.75,24786.0,155.2382,155.3223,155.2214,155.3139,24786.0
2016-08-22 10:15:00,184.78,185.29,184.78,185.28,113357.0,155.3391,155.7678,155.3391,155.7594,113357.0
2016-08-22 10:20:00,185.28,185.37,185.22,185.36,56638.0,155.7594,155.8351,155.709,155.8267,56638.0
2016-08-22 10:25:00,185.37,185.51,185.37,185.45,60706.0,155.8351,155.9528,155.8351,155.9023,60706.0
2016-08-22 10:30:00,185.46,185.52,185.46,185.5,61157.0,155.9107,155.9612,155.9107,155.9444,61157.0
2016-08-22 10:35:00,185.5,185.5,185.38,185.38,35782.0,155.9444,155.9444,155.8435,155.8435,35782.0
2016-08-22 10:40:00,185.38,185.41,185.37,185.4,15325.0,155.8435,155.8687,155.8351,155.8603,15325.0
2016-08-22 10:45:00,185.42,185.42,185.38,185.38,16346.0,155.8771,155.8771,155.8435,155.8435,16346.0
2016-08-22 10:50:00,185.39,185.41,185.33,185.37,28003.0,155.8519,155.8687,155.8014,155.8351,28003.0
2016-08-22 10:55:00,185.37,185.39,185.31,185.31,14351.0,155.8351,155.8519,155.7846,155.7846,14351.0
2016-08-22 11:00:00,185.32,185.41,185.32,185.36,114217.0,155.793,155.8687,155.793,155.8267,114217.0
2016-08-22 11:05:00,185.36,185.39,185.33,185.35,20812.0,155.8267,155.8519,155.8014,155.8183,20812.0
2016-08-22 11:10:00,185.35,185.38,185.32,185.33,31754.0,155.8183,155.8435,155.793,155.8014,31754.0
2016-08-22 11:15:00,185.31,185.33,185.16,185.16,36325.0,155.7846,155.8014,155.6585,155.6585,36325.0
2016-08-22 11:20:00,185.11,185.13,184.79,184.79,118562.0,155.6165,155.6333,155.3475,155.3475,118562.0
2016-08-22 11:25:00,184.78,184.83,184.72,184.75,69335.0,155.3391,155.3811,155.2886,155.3139,69335.0
2016-08-22 11:30:00,184.73,184.8,184.7,184.8,41768.0,155.297,155.3559,155.2718,155.3559,41768.0
2016-08-22 11:35:00,184.81,184.87,184.78,184.83,58167.0,155.3643,155.4147,155.3391,155.3811,58167.0
2016-08-22 11:40:00,184.83,184.86,184.79,184.79,17260.0,155.3811,155.4063,155.3475,155.3475,17260.0
2016-08-22 11:45:00,184.78,184.85,184.76,184.84,18243.0,155.3391,155.3979,155.3223,155.3895,18243.0
2016-08-22 11:50:00,184.85,184.92,184.84,184.9,11910.0,155.3979,155.4568,155.3895,155.44,11910.0
2016-08-22 11:55:00,184.9,184.97,184.88,184.92,9974.0,155.44,155.4988,155.4231,155.4568,9974.0
2016-08-22 12:00:00,184.91,184.93,184.85,184.87,12834.0,155.4484,155.4652,155.3979,155.4147,12834.0
2016-08-22 12:05:00,184.89,184.91,184.85,184.86,9908.0,155.4316,155.4484,155.3979,155.4063,9908.0
2016-08-22 12:10:00,184.86,184.87,184.78,184.85,13634.0,155.4063,155.4147,155.3391,155.3979,13634.0
2016-08-22 12:15:00,184.86,184.91,184.85,184.88,14430.0,155.4063,155.4484,155.3979,155.4231,14430.0
2016-08-22 12:20:00,184.87,185.19,184.87,185.19,31849.0,155.4147,155.6838,155.4147,155.6838,31849.0
2016-08-22 12:25:00,185.21,185.44,185.21,185.38,46176.0,155.7006,155.8939,155.7006,155.8435,46176.0
2016-08-22 12:30:00,185.39,185.4,185.36,185.37,29781.0,155.8519,155.8603,155.8267,155.8351,29781.0
2016-08-22 12:35:00,185.37,185.39,185.37,185.38,6177.0,155.8351,155.8519,155.8351,155.8435,6177.0
2016-08-22 12:40:00,185.38,185.41,185.3,185.3,17915.0,155.8435,155.8687,155.7762,155.7762,17915.0
2016-08-22 12:45:00,185.29,185.3,185.19,185.29,25629.0,155.7678,155.7762,155.6838,155.7678,25629.0
2016-08-22 12:50:00,185.29,185.31,185.21,185.25,20682.0,155.7678,155.7846,155.7006,155.7342,20682.0
2016-08-22 12:55:00,185.25,185.25,185.15,185.19,7790.0,155.7342,155.7342,155.6501,155.6838,7790.0
2016-08-22 13:00:00,185.18,185.23,185.17,185.2,8882.0,155.6753,155.7174,155.6669,155.6922,8882.0
2016-08-22 13:05:00,185.18,185.22,185.13,185.2,9589.0,155.6753,155.709,155.6333,155.6922,9589.0
2016-08-22 13:10:00,185.21,185.24,185.21,185.24,10455.0,155.7006,155.7258,155.7006,155.7258,10455.0
2016-08-22 13:15:00,185.25,185.29,185.22,185.23,17733.0,155.7342,155.7678,155.709,155.7174,17733.0
2016-08-22 13:20:00,185.26,185.26,184.85,184.85,49429.0,155.7426,155.7426,155.3979,155.3979,49429.0
2016-08-22 13:25:00,184.85,184.92,184.79,184.92,35100.0,155.3979,155.4568,155.3475,155.4568,35100.0
2016-08-22 13:30:00,184.91,184.91,184.85,184.88,8842.0,155.4484,155.4484,155.3979,155.4231,8842.0
2016-08-22 13:35:00,184.89,184.91,184.87,184.89,9849.0,155.4316,155.4484,155.4147,155.4316,9849.0
2016-08-22 13:40:00,184.91,185.03,184.91,185.02,20167.0,155.4484,155.5492,155.4484,155.5408,20167.0
2016-08-22 13:45:00,185.03,185.22,185.03,185.19,35698.0,155.5492,155.709,155.5492,155.6838,35698.0
2016-08-22 13:50:00,185.2,185.24,185.16,185.16,21979.0,155.6922,155.7258,155.6585,155.6585,21979.0
2016-08-22 13:55:00,185.18,185.23,185.16,185.16,11119.0,155.6753,155.7174,155.6585,155.6585,11119.0
2016-08-22 14:00:00,185.19,185.3,185.19,185.29,24672.0,155.6838,155.7762,155.6838,155.7678,24672.0
2016-08-22 14:05:00,185.28,185.29,185.24,185.26,4424.0,155.7594,155.7678,155.7258,155.7426,4424.0
2016-08-22 14:10:00,185.26,185.28,185.18,185.28,18704.0,155.7426,155.7594,155.6753,155.7594,18704.0
2016-08-22 14:15:00,185.26,185.27,185.14,185.15,21552.0,155.7426,155.751,155.6417,155.6501,21552.0
2016-08-22 14:20:00,185.17,185.2,185.13,185.13,14406.0,155.6669,155.6922,155.6333,155.6333,14406.0
2016-08-22 14:25:00,185.13,185.16,184.96,184.96,28095.0,155.6333,155.6585,155.4904,155.4904,28095.0
2016-08-22 14:30:00,184.95,185.04,184.94,185.02,16003.0,155.482,155.5577,155.4736,155.5408,16003.0
2016-08-22 14:35:00,185.02,185.09,184.99,185.09,25178.0,155.5408,155.5997,155.5156,155.5997,25178.0
2016-08-22 14:40:00,185.1,185.17,185.09,185.14,14419.0,155.6081,155.6669,155.5997,155.6417,14419.0
2016-08-22 14:45:00,185.16,185.17,185.1,185.13,12382.0,155.6585,155.6669,155.6081,155.6333,12382.0
2016-08-22 14:50:00,185.15,185.19,185.09,185.09,10048.0,155.6501,155.6838,155.5997,155.5997,10048.0
2016-08-22 14:55:00,185.07,185.09,185.02,185.06,14905.0,155.5829,155.5997,155.5408,155.5745,14905.0
2016-08-22 15:00:00,185.07,185.16,185.07,185.16,16208.0,155.5829,155.6585,155.5829,155.6585,16208.0
2016-08-22 15:05:00,185.15,185.2,185.13,185.2,11908.0,155.6501,155.6922,155.6333,155.6922,11908.0
2016-08-22 15:10:00,185.2,185.22,185.17,185.2,13126.0,155.6922,155.709,155.6669,155.6922,13126.0
2016-08-22 15:15:00,185.2,185.2,185.14,185.16,15244.0,155.6922,155.6922,155.6417,155.6585,15244.0
2016-08-22 15:20:00,185.18,185.19,185.15,185.19,14072.0,155.6753,155.6838,155.6501,155.6838,14072.0
2016-08-22 15:25:00,185.18,185.25,185.16,185.23,16315.0,155.6753,155.7342,155.6585,155.7174,16315.0
2016-08-22 15:30:00,185.22,185.25,185.2,185.23,19740.0,155.709,155.7342,155.6922,155.7174,19740.0
2016-08-22 15:35:00,185.23,185.23,185.13,185.15,17324.0,155.7174,155.7174,155.6333,155.6501,17324.0
2016-08-22 15:40:00,185.16,185.25,185.16,185.19,14448.0,155.6585,155.7342,155.6585,155.6838,14448.0
2016-08-22 15:45:00,185.18,185.21,185.15,185.16,22461.0,155.6753,155.7006,155.6501,155.6585,22461.0
2016-08-22 15:50:00,185.16,185.17,185.06,185.12,54943.0,155.6585,155.6669,155.5745,155.6249,54943.0
2016-08-22 15:55:00,185.12,185.14,185.05,185.1,61151.0,155.6249,155.6417,155.5661,155.6081,61151.0
2016-08-23 09:30:00,185.7,186.01,185.7,185.93,95136.0,156.1125,156.3731,156.1125,156.3058,95136.0
2016-08-23 09:35:00,185.95,186.12,185.95,186.03,80553.0,156.3227,156.4656,156.3227,156.3899,80553.0
2016-08-23 09:40:00,186.06,186.07,185.96,186.01,38478.0,156.4151,156.4235,156.3311,156.3731,38478.0
2016-08-23 09:45:00,186.02,186.13,186.0,186.01,34233.0,156.3815,156.474,156.3647,156.3731,34233.0
2016-08-23 09:50:00,186.01,186.05,185.96,186.02,22763.0,156.3731,156.4067,156.3311,156.3815,22763.0
2016-08-23 09:55:00,186.04,186.08,185.93,185.95,55305.0,156.3983,156.432,156.3058,156.3227,55305.0
2016-08-23 10:00:00,185.97,186.03,185.97,185.99,31126.0,156.3395,156.3899,156.3395,156.3563,31126.0
2016-08-23 10:05:00,185.99,186.0,185.84,185.88,13582.0,156.3563,156.3647,156.2302,156.2638,13582.0
2016-08-23 10:10:00,185.85,185.94,185.84,185.89,8161.0,156.2386,156.3143,156.2302,156.2722,8161.0
2016-08-23 10:15:00,185.88,185.93,185.77,185.77,32662.0,156.2638,156.3058,156.1713,156.1713,32662.0
2016-08-23 10:20:00,185.77,185.88,185.74,185.77,25944.0,156.1713,156.2638,156.1461,156.1713,25944.0
2016-08-23 10:25:00,185.79,185.86,185.77,185.8,8212.0,156.1882,156.247,156.1713,156.1966,8212.0
2016-08-23 10:30:00,185.81,185.87,185.73,185.73,5113.0,156.205,156.2554,156.1377,156.1377,5113.0
2016-08-23 10:35:00,185.73,185.75,185.65,185.74,35380.0,156.1377,156.1545,156.0705,156.1461,35380.0
2016-08-23 10:40:00,185.72,185.75,185.69,185.69,19408.0,156.1293,156.1545,156.1041,156.1041,19408.0
2016-08-23 10:45:00,185.72,185.85,185.72,185.79,21907.0,156.1293,156.2386,156.1293,156.1882,21907.0
2016-08-23 10:50:00,185.81,185.82,185.73,185.78,9718.0,156.205,156.2134,156.1377,156.1797,9718.0
2016-08-23 10:55:00,185.77,185.79,185.68,185.73,16089.0,156.1713,156.1882,156.0957,156.1377,16089.0
2016-08-23 11:00:00,185.73,185.73,185.58,185.58,30935.0,156.1377,156.1377,156.0116,156.0116,30935.0
2016-08-23 11:05:00,185.57,185.59,185.46,185.46,75185.0,156.0032,156.02,155.9107,155.9107,75185.0
2016-08-23 11:10:00,185.47,185.53,185.42,185.48,33242.0,155.9191,155.9696,155.8771,155.9275,33242.0
2016-08-23 11:15:00,185.48,185.55,185.44,185.53,63906.0,155.9275,155.9864,155.8939,155.9696,63906.0
2016-08-23 11:20:00,185.54,185.58,185.53,185.57,17387.0,155.978,156.0116,155.9696,156.0032,17387.0
2016-08-23 11:25:00,185.55,185.55,185.46,185.46,15992.0,155.9864,155.9864,155.9107,155.9107,15992.0
2016-08-23 11:30:00,185.45,185.52,185.43,185.52,24015.0,155.9023,155.9612,155.8855,155.9612,24015.0
2016-08-23 11:35:00,185.53,185.54,185.5,185.51,15569.0,155.9696,155.978,155.9444,155.9528,15569.0
2016-08-23 11:40:00,185.52,185.57,185.51,185.53,8200.0,155.9612,156.0032,155.9528,155.9696,8200.0
2016-08-23 11:45:00,185.56,185.57,185.5,185.54,16510.0,155.9948,156.0032,155.9444,155.978,16510.0
2016-08-23 11:50:00,185.53,185.53,185.43,185.49,20963.0,155.9696,155.9696,155.8855,155.936,20963.0
2016-08-23 11:55:00,185.5,185.52,185.43,185.47,23153.0,155.9444,155.9612,155.8855,155.9191,23153.0
2016-08-23 12:00:00,185.46,185.46,185.3,185.33,47935.0,155.9107,155.9107,155.7762,155.8014,47935.0
2016-08-23 12:05:00,185.33,185.37,185.32,185.37,29125.0,155.8014,155.8351,155.793,155.8351,29125.0
2016-08-23 12:10:00,185.34,185.44,185.34,185.41,17031.0,155.8099,155.8939,155.8099,155.8687,17031.0
2016-08-23 12:15:00,185.41,185.45,185.4,185.43,6459.0,155.8687,155.9023,155.8603,155.8855,6459.0
2016-08-23 12:20:00,185.48,185.53,185.46,185.47,31435.0,155.9275,155.9696,155.9107,155.9191,31435.0
2016-08-23 12:25:00,185.46,185.47,185.44,185.44,2819.0,155.9107,155.9191,155.8939,155.8939,2819.0
2016-08-23 12:30:00,185.42,185.46,185.39,185.43,5397.0,155.8771,155.9107,155.8519,155.8855,5397.0
2016-08-23 12:35:00,185.44,185.49,185.41,185.49,10294.0,155.8939,155.936,155.8687,155.936,10294.0
2016-08-23 12:40:00,185.48,185.48,185.46,185.48,1600.0,155.9275,155.9275,155.9107,155.9275,1600.0
2016-08-23 12:45:00,185.48,185.49,185.47,185.47,12207.0,155.9275,155.936,155.9191,155.9191,12207.0
2016-08-23 12:50:00,185.47,185.47,185.26,185.27,42808.0,155.9191,155.9191,155.7426,155.751,42808.0
2016-08-23 12:55:00,185.26,185.31,185.25,185.3,41303.0,155.7426,155.7846,155.7342,155.7762,41303.0
2016-08-23 13:00:00,185.3,185.38,185.28,185.38,28122.0,155.7762,155.8435,155.7594,155.8435,28122.0
2016-08-23 13:05:00,185.37,185.41,185.36,185.38,5187.0,155.8351,155.8687,155.8267,155.8435,5187.0
2016-08-23 13:10:00,185.39,185.4,185.37,185.4,4625.0,155.8519,155.8603,155.8351,155.8603,4625.0
2016-08-23 13:15:00,185.42,185.48,185.41,185.48,15776.0,155.8771,155.9275,155.8687,155.9275,15776.0
2016-08-23 13:20:00,185.47,185.55,185.47,185.5,17384.0,155.9191,155.9864,155.9191,155.9444,17384.0
2016-08-23 13:25:00,185.53,185.53,185.48,185.49,4100.0,155.9696,155.9696,155.9275,155.936,4100.0
2016-08-23 13:30:00,185.51,185.51,185.48,185.49,6604.0,155.9528,155.9528,155.9275,155.936,6604.0
2016-08-23 13:35:00,185.5,185.51,185.46,185.47,4654.0,155.9444,155.9528,155.9107,155.9191,4654.0
2016-08-23 13:40:00,185.47,185.48,185.44,185.45,1224.0,155.9191,155.9275,155.8939,155.9023,1224.0
2016-08-23 13:45:00,185.43,185.51,185.42,185.49,7566.0,155.8855,155.9528,155.8771,155.936,7566.0
2016-08-23 13:50:00,185.47,185.52,185.47,185.5,2589.0,155.9191,155.9612,155.9191,155.9444,2589.0
2016-08-23 13:55:00,185.51,185.51,185.46,185.46,7456.0,155.9528,155.9528,155.9107,155.9107,7456.0
2016-08-23 14:00:00,185.45,185.45,185.33,185.39,7566.0,155.9023,155.9023,155.8014,155.8519,7566.0
2016-08-23 14:05:00,185.4,185.42,185.38,185.39,7168.0,155.8603,155.8771,155.8435,155.8519,7168.0
2016-08-23 14:10:00,185.42,185.43,185.42,185.43,600.0,155.8771,155.8855,155.8771,155.8855,600.0
2016-08-23 14:15:00,185.42,185.43,185.4,185.41,9373.0,155.8771,155.8855,155.8603,155.8687,9373.0
2016-08-23 14:20:00,185.4,185.44,185.37,185.42,2605.0,155.8603,155.8939,155.8351,155.8771,2605.0
2016-08-23 14:25:00,185.42,185.5,185.41,185.46,23629.0,155.8771,155.9444,155.8687,155.9107,23629.0
2016-08-23 14:30:00,185.45,185.45,185.42,185.43,3141.0,155.9023,155.9023,155.8771,155.8855,3141.0
2016-08-23 14:35:00,185.43,185.44,185.4,185.42,2200.0,155.8855,155.8939,155.8603,155.8771,2200.0
2016-08-23 14:40:00,185.37,185.39,185.31,185.34,6034.0,155.8351,155.8519,155.7846,155.8099,6034.0
2016-08-23 14:45:00,185.32,185.39,185.32,185.38,1962.0,155.793,155.8519,155.793,155.8435,1962.0
2016-08-23 14:50:00,185.38,185.4,185.34,185.39,7215.0,155.8435,155.8603,155.8099,155.8519,7215.0
2016-08-23 14:55:00,185.38,185.39,185.38,185.39,200.0,155.8435,155.8519,155.8435,155.8519,200.0
2016-08-23 15:00:00,185.42,185.43,185.4,185.41,2550.0,155.8771,155.8855,155.8603,155.8687,2550.0
2016-08-23 15:05:00,185.43,185.43,185.4,185.41,19191.0,155.8855,155.8855,155.8603,155.8687,19191.0
2016-08-23 15:10:00,185.4,185.49,185.4,185.47,8959.0,155.8603,155.936,155.8603,155.9191,8959.0
2016-08-23 15:15:00,185.46,185.46,185.41,185.42,6541.0,155.9107,155.9107,155.8687,155.8771,6541.0
2016-08-23 15:20:00,185.42,185.42,185.39,185.41,12240.0,155.8771,155.8771,155.8519,155.8687,12240.0
2016-08-23 15:25:00,185.42,185.42,185.35,185.4,9172.0,155.8771,155.8771,155.8183,155.8603,9172.0
2016-08-23 15:30:00,185.4,185.4,185.35,185.38,25021.0,155.8603,155.8603,155.8183,155.8435,25021.0
2016-08-23 15:35:00,185.38,185.38,185.3,185.32,33897.0,155.8435,155.8435,155.7762,155.793,33897.0
2016-08-23 15:40:00,185.32,185.37,185.31,185.32,11430.0,155.793,155.8351,155.7846,155.793,11430.0
2016-08-23 15:45:00,185.33,185.37,185.29,185.32,14934.0,155.8014,155.8351,155.7678,155.793,14934.0
2016-08-23 15:50:00,185.31,185.32,185.29,185.29,12885.0,155.7846,155.793,155.7678,155.7678,12885.0
2016-08-23 15:55:00,185.3,185.38,185.26,185.27,48088.0,155.7762,155.8435,155.7426,155.751,48088.0
2016-08-24 09:30:00,185.06,185.17,184.93,185.05,35877.0,155.5745,155.6669,155.4652,155.5661,35877.0
2016-08-24 09:35:00,185.07,185.16,185.04,185.11,38191.0,155.5829,155.6585,155.5577,155.6165,38191.0
2016-08-24 09:40:00,185.13,185.17,185.04,185.05,59414.0,155.6333,155.6669,155.5577,155.5661,59414.0
2016-08-24 09:45:00,185.07,185.11,185.04,185.11,48588.0,155.5829,155.6165,155.5577,155.6165,48588.0
2016-08-24 09:50:00,185.11,185.11,184.96,185.03,27720.0,155.6165,155.6165,155.4904,155.5492,27720.0
2016-08-24 09:55:00,185.03,185.08,184.99,185.03,23674.0,155.5492,155.5913,155.5156,155.5492,23674.0
2016-08-24 10:00:00,185.06,185.09,184.97,185.06,18166.0,155.5745,155.5997,155.4988,155.5745,18166.0
2016-08-24 10:05:00,185.06,185.14,184.98,185.02,9692.0,155.5745,155.6417,155.5072,155.5408,9692.0
2016-08-24 10:10:00,185.02,185.04,184.99,185.02,18811.0,155.5408,155.5577,155.5156,155.5408,18811.0
2016-08-24 10:15:00,185.0,185.01,184.9,184.96,19240.0,155.524,155.5324,155.44,155.4904,19240.0
2016-08-24 10:20:00,184.93,184.95,184.91,184.92,5800.0,155.4652,155.482,155.4484,155.4568,5800.0
2016-08-24 10:25:00,184.95,185.0,184.91,185.0,9117.0,155.482,155.524,155.4484,155.524,9117.0
2016-08-24 10:30:00,185.0,185.01,184.88,184.98,22373.0,155.524,155.5324,155.4231,155.5072,22373.0
2016-08-24 10:35:00,184.98,185.05,184.97,184.99,5110.0,155.5072,155.5661,155.4988,155.5156,5110.0
2016-08-24 10:40:00,184.95,184.96,184.91,184.96,6743.0,155.482,155.4904,155.4484,155.4904,6743.0
2016-08-24 10:45:00,184.95,184.95,184.71,184.77,42505.0,155.482,155.482,155.2802,155.3307,42505.0
2016-08-24 10:50:00,184.76,184.8,184.76,184.8,8973.0,155.3223,155.3559,155.3223,155.3559,8973.0
2016-08-24 10:55:00,184.81,184.87,184.8,184.82,20950.0,155.3643,155.4147,155.3559,155.3727,20950.0
2016-08-24 11:00:00,184.83,184.84,184.81,184.84,11169.0,155.3811,155.3895,155.3643,155.3895,11169.0
2016-08-24 11:05:00,184.83,184.91,184.83,184.89,12667.0,155.3811,155.4484,155.3811,155.4316,12667.0
2016-08-24 11:10:00,184.87,184.91,184.82,184.84,7806.0,155.4147,155.4484,155.3727,155.3895,7806.0
2016-08-24 11:15:00,184.84,184.88,184.82,184.84,6653.0,155.3895,155.4231,155.3727,155.3895,6653.0
2016-08-24 11:20:00,184.83,184.83,184.76,184.82,7376.0,155.3811,155.3811,155.3223,155.3727,7376.0
2016-08-24 11:25:00,184.82,184.94,184.78,184.93,15980.0,155.3727,155.4736,155.3391,155.4652,15980.0
2016-08-24 11:30:00,184.9,184.92,184.84,184.84,13733.0,155.44,155.4568,155.3895,155.3895,13733.0
2016-08-24 11:35:00,184.84,184.93,184.83,184.9,11709.0,155.3895,155.4652,155.3811,155.44,11709.0
2016-08-24 11:40:00,184.89,184.9,184.79,184.82,15956.0,155.4316,155.44,155.3475,155.3727,15956.0
2016-08-24 11:45:00,184.8,184.83,184.75,184.81,10558.0,155.3559,155.3811,155.3139,155.3643,10558.0
2016-08-24 11:50:00,184.81,184.82,184.77,184.77,10350.0,155.3643,155.3727,155.3307,155.3307,10350.0
2016-08-24 11:55:00,184.75,184.84,184.75,184.82,6396.0,155.3139,155.3895,155.3139,155.3727,6396.0
2016-08-24 12:00:00,184.83,184.85,184.82,184.85,5291.0,155.3811,155.3979,155.3727,155.3979,5291.0
2016-08-24 12:05:00,184.84,185.0,184.84,184.99,19244.0,155.3895,155.524,155.3895,155.5156,19244.0
2016-08-24 12:10:00,185.0,185.08,184.99,185.08,8982.0,155.524,155.5913,155.5156,155.5913,8982.0
2016-08-24 12:15:00,185.09,185.09,185.02,185.05,10812.0,155.5997,155.5997,155.5408,155.5661,10812.0
2016-08-24 12:20:00,185.07,185.07,184.99,185.03,17739.0,155.5829,155.5829,155.5156,155.5492,17739.0
2016-08-24 12:25:00,185.03,185.05,184.99,184.99,6368.0,155.5492,155.5661,155.5156,155.5156,6368.0
2016-08-24 12:30:00,185.0,185.03,184.99,185.0,9061.0,155.524,155.5492,155.5156,155.524,9061.0
2016-08-24 12:35:00,185.01,185.04,185.0,185.04,1600.0,155.5324,155.5577,155.524,155.5577,1600.0
2016-08-24 12:40:00,185.03,185.04,184.98,185.04,6474.0,155.5492,155.5577,155.5072,155.5577,6474.0
2016-08-24 12:45:00,185.04,185.09,185.03,185.06,4529.0,155.5577,155.5997,155.5492,155.5745,4529.0
2016-08-24 12:50:00,185.07,185.17,185.07,185.16,8641.0,155.5829,155.6669,155.5829,155.6585,8641.0
2016-08-24 12:55:00,185.15,185.2,185.15,185.17,4300.0,155.6501,155.6922,155.6501,155.6669,4300.0
2016-08-24 13:00:00,185.17,185.17,185.1,185.11,7805.0,155.6669,155.6669,155.6081,155.6165,7805.0
2016-08-24 13:05:00,185.12,185.15,185.1,185.11,2963.0,155.6249,155.6501,155.6081,155.6165,2963.0
2016-08-24 13:10:00,185.09,185.11,185.07,185.08,21868.0,155.5997,155.6165,155.5829,155.5913,21868.0
2016-08-24 13:15:00,185.09,185.12,185.04,185.08,12523.0,155.5997,155.6249,155.5577,155.5913,12523.0
2016-08-24 13:20:00,185.08,185.09,185.07,185.07,4683.0,155.5913,155.5997,155.5829,155.5829,4683.0
2016-08-24 13:25:00,185.07,185.09,185.05,185.06,3570.0,155.5829,155.5997,155.5661,155.5745,3570.0
2016-08-24 13:30:00,185.05,185.05,185.0,185.01,18366.0,155.5661,155.5661,155.524,155.5324,18366.0
2016-08-24 13:35:00,185.01,185.01,184.98,184.98,4896.0,155.5324,155.5324,155.5072,155.5072,4896.0
2016-08-24 13:40:00,184.99,185.03,184.98,185.02,15632.0,155.5156,155.5492,155.5072,155.5408,15632.0
2016-08-24 13:45:00,185.01,185.07,185.01,185.05,9129.0,155.5324,155.5829,155.5324,155.5661,9129.0
2016-08-24 13:50:00,185.03,185.04,185.01,185.01,4800.0,155.5492,155.5577,155.5324,155.5324,4800.0
2016-08-24 13:55:00,185.0,185.02,185.0,185.01,1740.0,155.524,155.5408,155.524,155.5324,1740.0
2016-08-24 14:00:00,185.01,185.02,184.87,184.87,24518.0,155.5324,155.5408,155.4147,155.4147,24518.0
2016-08-24 14:05:00,184.86,184.87,184.78,184.87,12065.0,155.4063,155.4147,155.3391,155.4147,12065.0
2016-08-24 14:10:00,184.86,184.89,184.83,184.88,17583.0,155.4063,155.4316,155.3811,155.4231,17583.0
2016-08-24 14:15:00,184.87,184.9,184.85,184.89,14110.0,155.4147,155.44,155.3979,155.4316,14110.0
2016-08-24 14:20:00,184.9,184.9,184.74,184.76,25185.0,155.44,155.44,155.3055,155.3223,25185.0
2016-08-24 14:25:00,184.75,184.8,184.74,184.79,17751.0,155.3139,155.3559,155.3055,155.3475,17751.0
2016-08-24 14:30:00,184.8,184.82,184.74,184.81,17231.0,155.3559,155.3727,155.3055,155.3643,17231.0
2016-08-24 14:35:00,184.82,184.82,184.76,184.81,14998.0,155.3727,155.3727,155.3223,155.3643,14998.0
2016-08-24 14:40:00,184.82,184.88,184.81,184.87,14359.0,155.3727,155.4231,155.3643,155.4147,14359.0
2016-08-24 14:45:00,184.83,184.85,184.79,184.79,8849.0,155.3811,155.3979,155.3475,155.3475,8849.0
2016-08-24 14:50:00,184.81,184.87,184.8,184.87,13085.0,155.3643,155.4147,155.3559,155.4147,13085.0
2016-08-24 14:55:00,184.86,184.91,184.86,184.89,21465.0,155.4063,155.4484,155.4063,155.4316,21465.0
2016-08-24 15:00:00,184.9,184.9,184.86,184.88,9302.0,155.44,155.44,155.4063,155.4231,9302.0
2016-08-24 15:05:00,184.89,184.89,184.66,184.67,32928.0,155.4316,155.4316,155.2382,155.2466,32928.0
2016-08-24 15:10:00,184.67,184.75,184.63,184.71,44257.0,155.2466,155.3139,155.213,155.2802,44257.0
2016-08-24 15:15:00,184.68,184.74,184.66,184.67,22851.0,155.255,155.3055,155.2382,155.2466,22851.0
2016-08-24 15:20:00,184.66,184.71,184.64,184.68,25521.0,155.2382,155.2802,155.2214,155.255,25521.0
2016-08-24 15:25:00,184.67,184.71,184.65,184.66,15831.0,155.2466,155.2802,155.2298,155.2382,15831.0
2016-08-24 15:30:00,184.66,184.7,184.63,184.66,19226.0,155.2382,155.2718,155.213,155.2382,19226.0
2016-08-24 15:35:00,184.67,184.67,184.43,184.44,65639.0,155.2466,155.2466,155.0448,155.0533,65639.0
2016-08-24 15:40:00,184.45,184.46,184.33,184.38,111468.0,155.0617,155.0701,154.9608,155.0028,111468.0
2016-08-24 15:45:00,184.37,184.41,184.28,184.38,51925.0,154.9944,155.028,154.9187,155.0028,51925.0
2016-08-24 15:50:00,184.37,184.51,184.36,184.48,109847.0,154.9944,155.1121,154.986,155.0869,109847.0
2016-08-24 15:55:00,184.48,184.65,184.45,184.65,175538.0,155.0869,155.2298,155.0617,155.2298,175538.0
2016-08-25 09:30:00,184.28,184.43,184.26,184.29,69071.0,154.9187,155.0448,154.9019,154.9272,69071.0
2016-08-25 09:35:00,184.25,184.44,184.23,184.43,48726.0,154.8935,155.0533,154.8767,155.0448,48726.0
2016-08-25 09:40:00,184.42,184.53,184.33,184.51,62559.0,155.0364,155.1289,154.9608,155.1121,62559.0
2016-08-25 09:45:00,184.53,184.53,184.4,184.44,36037.0,155.1289,155.1289,155.0196,155.0533,36037.0
2016-08-25 09:50:00,184.44,184.46,184.36,184.39,19844.0,155.0533,155.0701,154.986,155.0112,19844.0
2016-08-25 09:55:00,184.39,184.53,184.36,184.53,17048.0,155.0112,155.1289,154.986,155.1289,17048.0
2016-08-25 10:00:00,184.47,184.71,184.45,184.71,48416.0,155.0785,155.2802,155.0617,155.2802,48416.0
2016-08-25 10:05:00,184.69,184.71,184.61,184.61,18239.0,155.2634,155.2802,155.1962,155.1962,18239.0
2016-08-25 10:10:00,184.62,184.65,184.55,184.62,24840.0,155.2046,155.2298,155.1457,155.2046,24840.0
2016-08-25 10:15:00,184.59,184.59,184.45,184.55,20082.0,155.1794,155.1794,155.0617,155.1457,20082.0
2016-08-25 10:20:00,184.54,184.63,184.48,184.59,40053.0,155.1373,155.213,155.0869,155.1794,40053.0
2016-08-25 10:25:00,184.57,184.58,184.49,184.53,9825.0,155.1625,155.1709,155.0953,155.1289,9825.0
2016-08-25 10:30:00,184.52,184.62,184.5,184.57,4915.0,155.1205,155.2046,155.1037,155.1625,4915.0
2016-08-25 10:35:00,184.56,184.58,184.41,184.46,23224.0,155.1541,155.1709,155.028,155.0701,23224.0
2016-08-25 10:40:00,184.44,184.56,184.43,184.56,24644.0,155.0533,155.1541,155.0448,155.1541,24644.0
2016-08-25 10:45:00,184.55,184.55,184.47,184.51,4371.0,155.1457,155.1457,155.0785,155.1121,4371.0
2016-08-25 10:50:00,184.5,184.57,184.43,184.5,19353.0,155.1037,155.1625,155.0448,155.1037,19353.0
2016-08-25 10:55:00,184.49,184.6,184.49,184.56,19850.0,155.0953,155.1878,155.0953,155.1541,19850.0
2016-08-25 11:00:00,184.6,184.76,184.6,184.76,34244.0,155.1878,155.3223,155.1878,155.3223,34244.0
2016-08-25 11:05:00,184.76,184.76,184.68,184.74,20997.0,155.3223,155.3223,155.255,155.3055,20997.0
2016-08-25 11:10:00,184.73,184.75,184.68,184.72,21524.0,155.297,155.3139,155.255,155.2886,21524.0
2016-08-25 11:15:00,184.73,184.79,184.72,184.74,19366.0,155.297,155.3475,155.2886,155.3055,19366.0
2016-08-25 11:20:00,184.75,184.77,184.72,184.72,6622.0,155.3139,155.3307,155.2886,155.2886,6622.0
2016-08-25 11:25:00,184.69,184.71,184.63,184.68,28248.0,155.2634,155.2802,155.213,155.255,28248.0
2016-08-25 11:30:00,184.68,184.73,184.68,184.69,6936.0,155.255,155.297,155.255,155.2634,6936.0
2016-08-25 11:35:00,184.68,184.73,184.67,184.71,4600.0,155.255,155.297,155.2466,155.2802,4600.0
2016-08-25 11:40:00,184.7,184.71,184.63,184.68,8260.0,155.2718,155.2802,155.213,155.255,8260.0
2016-08-25 11:45:00,184.68,184.7,184.65,184.67,12391.0,155.255,155.2718,155.2298,155.2466,12391.0
2016-08-25 11:50:00,184.67,184.69,184.58,184.58,20596.0,155.2466,155.2634,155.1709,155.1709,20596.0
2016-08-25 11:55:00,184.61,184.62,184.53,184.57,24132.0,155.1962,155.2046,155.1289,155.1625,24132.0
2016-08-25 12:00:00,184.57,184.58,184.5,184.52,40851.0,155.1625,155.1709,155.1037,155.1205,40851.0
2016-08-25 12:05:00,184.52,184.52,184.41,184.42,57420.0,155.1205,155.1205,155.028,155.0364,57420.0
2016-08-25 12:10:00,184.44,184.45,184.3,184.3,44058.0,155.0533,155.0617,154.9356,154.9356,44058.0
2016-08-25 12:15:00,184.3,184.4,184.29,184.39,60162.0,154.9356,155.0196,154.9272,155.0112,60162.0
2016-08-25 12:20:00,184.37,184.44,184.37,184.44,17554.0,154.9944,155.0533,154.9944,155.0533,17554.0
2016-08-25 12:25:00,184.41,184.41,184.38,184.38,10361.0,155.028,155.028,155.0028,155.0028,10361.0
2016-08-25 12:30:00,184.43,184.5,184.41,184.5,9475.0,155.0448,155.1037,155.028,155.1037,9475.0
2016-08-25 12:35:00,184.51,184.55,184.48,184.55,3858.0,155.1121,155.1457,155.0869,155.1457,3858.0
2016-08-25 12:40:00,184.57,184.6,184.56,184.56,22258.0,155.1625,155.1878,155.1541,155.1541,22258.0
2016-08-25 12:45:00,184.56,184.58,184.56,184.57,9880.0,155.1541,155.1709,155.1541,155.1625,9880.0
2016-08-25 12:50:00,184.56,184.56,184.53,184.53,3405.0,155.1541,155.1541,155.1289,155.1289,3405.0
2016-08-25 12:55:00,184.54,184.55,184.48,184.52,12306.0,155.1373,155.1457,155.0869,155.1205,12306.0
2016-08-25 13:00:00,184.55,184.58,184.52,184.52,17099.0,155.1457,155.1709,155.1205,155.1205,17099.0
2016-08-25 13:05:00,184.55,184.55,184.47,184.47,10283.0,155.1457,155.1457,155.0785,155.0785,10283.0
2016-08-25 13:10:00,184.47,184.49,184.44,184.44,13275.0,155.0785,155.0953,155.0533,155.0533,13275.0
2016-08-25 13:15:00,184.46,184.51,184.44,184.46,12400.0,155.0701,155.1121,155.0533,155.0701,12400.0
2016-08-25 13:20:00,184.45,184.49,184.43,184.47,9312.0,155.0617,155.0953,155.0448,155.0785,9312.0
2016-08-25 13:25:00,184.47,184.54,184.47,184.53,17381.0,155.0785,155.1373,155.0785,155.1289,17381.0
2016-08-25 13:30:00,184.55,184.55,184.5,184.51,6120.0,155.1457,155.1457,155.1037,155.1121,6120.0
2016-08-25 13:35:00,184.44,184.45,184.2,184.23,76584.0,155.0533,155.0617,154.8515,154.8767,76584.0
2016-08-25 13:40:00,184.23,184.25,184.16,184.23,27804.0,154.8767,154.8935,154.8179,154.8767,27804.0
2016-08-25 13:45:00,184.22,184.27,184.22,184.24,25174.0,154.8683,154.9103,154.8683,154.8851,25174.0
2016-08-25 13:50:00,184.24,184.25,184.2,184.22,32517.0,154.8851,154.8935,154.8515,154.8683,32517.0
2016-08-25 13:55:00,184.24,184.3,184.23,184.28,25248.0,154.8851,154.9356,154.8767,154.9187,25248.0
2016-08-25 14:00:00,184.3,184.34,184.28,184.31,24501.0,154.9356,154.9692,154.9187,154.944,24501.0
2016-08-25 14:05:00,184.3,184.3,184.13,184.17,42758.0,154.9356,154.9356,154.7926,154.8263,42758.0
2016-08-25 14:10:00,184.16,184.29,184.16,184.24,24214.0,154.8179,154.9272,154.8179,154.8851,24214.0
2016-08-25 14:15:00,184.28,184.3,184.22,184.24,10340.0,154.9187,154.9356,154.8683,154.8851,10340.0
2016-08-25 14:20:00,184.24,184.25,184.1,184.22,25789.0,154.8851,154.8935,154.7674,154.8683,25789.0
2016-08-25 14:25:00,184.2,184.25,184.17,184.24,13831.0,154.8515,154.8935,154.8263,154.8851,13831.0
2016-08-25 14:30:00,184.23,184.32,184.22,184.29,18512.0,154.8767,154.9524,154.8683,154.9272,18512.0
2016-08-25 14:35:00,184.28,184.3,184.24,184.26,8542.0,154.9187,154.9356,154.8851,154.9019,8542.0
2016-08-25 14:40:00,184.26,184.35,184.26,184.33,30398.0,154.9019,154.9776,154.9019,154.9608,30398.0
2016-08-25 14:45:00,184.32,184.34,184.22,184.27,11447.0,154.9524,154.9692,154.8683,154.9103,11447.0
2016-08-25 14:50:00,184.27,184.29,184.2,184.2,10231.0,154.9103,154.9272,154.8515,154.8515,10231.0
2016-08-25 14:55:00,184.2,184.23,184.16,184.22,32031.0,154.8515,154.8767,154.8179,154.8683,32031.0
2016-08-25 15:00:00,184.22,184.24,184.16,184.17,20854.0,154.8683,154.8851,154.8179,154.8263,20854.0
2016-08-25 15:05:00,184.17,184.29,184.16,184.28,36096.0,154.8263,154.9272,154.8179,154.9187,36096.0
2016-08-25 15:10:00,184.28,184.34,184.28,184.32,7170.0,154.9187,154.9692,154.9187,154.9524,7170.0
2016-08-25 15:15:00,184.31,184.32,184.25,184.29,7558.0,154.944,154.9524,154.8935,154.9272,7558.0
2016-08-25 15:20:00,184.31,184.38,184.28,184.37,8534.0,154.944,155.0028,154.9187,154.9944,8534.0
2016-08-25 15:25:00,184.35,184.41,184.33,184.34,13838.0,154.9776,155.028,154.9608,154.9692,13838.0
2016-08-25 15:30:00,184.33,184.38,184.27,184.35,23740.0,154.9608,155.0028,154.9103,154.9776,23740.0
2016-08-25 15:35:00,184.32,184.35,184.28,184.29,6758.0,154.9524,154.9776,154.9187,154.9272,6758.0
2016-08-25 15:40:00,184.28,184.29,184.22,184.25,20313.0,154.9187,154.9272,154.8683,154.8935,20313.0
2016-08-25 15:45:00,184.24,184.33,184.23,184.29,46422.0,154.8851,154.9608,154.8767,154.9272,46422.0
2016-08-25 15:50:00,184.29,184.32,184.21,184.32,89416.0,154.9272,154.9524,154.8599,154.9524,89416.0
2016-08-25 15:55:00,184.32,184.33,184.17,184.33,96752.0,154.9524,154.9608,154.8263,154.9608,96752.0
2016-08-26 09:30:00,184.62,184.88,184.61,184.77,50519.0,155.2046,155.4231,155.1962,155.3307,50519.0
2016-08-26 09:35:00,184.79,185.17,184.79,185.09,68616.0,155.3475,155.6669,155.3475,155.5997,68616.0
2016-08-26 09:40:00,185.11,185.12,185.04,185.06,36120.0,155.6165,155.6249,155.5577,155.5745,36120.0
2016-08-26 09:45:00,185.06,185.14,185.04,185.07,29319.0,155.5745,155.6417,155.5577,155.5829,29319.0
2016-08-26 09:50:00,185.03,185.04,184.97,185.04,11722.0,155.5492,155.5577,155.4988,155.5577,11722.0
2016-08-26 09:55:00,185.05,185.07,184.74,184.78,48473.0,155.5661,155.5829,155.3055,155.3391,48473.0
2016-08-26 10:00:00,184.79,185.26,184.33,185.08,207921.0,155.3475,155.7426,154.9608,155.5913,207921.0
2016-08-26 10:05:00,185.11,185.16,184.79,184.94,72766.0,155.6165,155.6585,155.3475,155.4736,72766.0
2016-08-26 10:10:00,184.95,184.99,184.85,184.95,68931.0,155.482,155.5156,155.3979,155.482,68931.0
2016-08-26 10:15:00,185.02,185.54,185.02,185.37,137756.0,155.5408,155.978,155.5408,155.8351,137756.0
2016-08-26 10:20:00,185.38,185.45,185.32,185.38,49678.0,155.8435,155.9023,155.793,155.8435,49678.0
2016-08-26 10:25:00,185.39,185.44,185.29,185.38,43510.0,155.8519,155.8939,155.7678,155.8435,43510.0
2016-08-26 10:30:00,185.39,185.41,185.21,185.21,22397.0,155.8519,155.8687,155.7006,155.7006,22397.0
2016-08-26 10:35:00,185.21,185.32,185.21,185.3,30039.0,155.7006,155.793,155.7006,155.7762,30039.0
2016-08-26 10:40:00,185.29,185.29,185.16,185.18,31224.0,155.7678,155.7678,155.6585,155.6753,31224.0
2016-08-26 10:45:00,185.18,185.23,185.12,185.21,27551.0,155.6753,155.7174,155.6249,155.7006,27551.0
2016-08-26 10:50:00,185.18,185.19,185.08,185.16,16370.0,155.6753,155.6838,155.5913,155.6585,16370.0
2016-08-26 10:55:00,185.17,185.26,185.17,185.2,14830.0,155.6669,155.7426,155.6669,155.6922,14830.0
2016-08-26 11:00:00,185.19,185.22,185.03,185.03,23956.0,155.6838,155.709,155.5492,155.5492,23956.0
2016-08-26 11:05:00,185.05,185.17,185.05,185.13,23915.0,155.5661,155.6669,155.5661,155.6333,23915.0
2016-08-26 11:10:00,185.09,185.16,185.02,185.16,20026.0,155.5997,155.6585,155.5408,155.6585,20026.0
2016-08-26 11:15:00,185.16,185.2,185.09,185.12,20873.0,155.6585,155.6922,155.5997,155.6249,20873.0
2016-08-26 11:20:00,185.14,185.15,185.09,185.13,6350.0,155.6417,155.6501,155.5997,155.6333,6350.0
2016-08-26 11:25:00,185.14,185.19,185.13,185.18,7518.0,155.6417,155.6838,155.6333,155.6753,7518.0
2016-08-26 11:30:00,185.19,185.19,185.11,185.11,14848.0,155.6838,155.6838,155.6165,155.6165,14848.0
2016-08-26 11:35:00,185.07,185.12,184.85,184.86,29681.0,155.5829,155.6249,155.3979,155.4063,29681.0
2016-08-26 11:40:00,184.86,184.86,184.42,184.56,126113.0,155.4063,155.4063,155.0364,155.1541,126113.0
2016-08-26 11:45:00,184.54,184.56,184.45,184.52,39976.0,155.1373,155.1541,155.0617,155.1205,39976.0
2016-08-26 11:50:00,184.5,184.5,183.88,184.1,130594.0,155.1037,155.1037,154.5825,154.7674,130594.0
2016-08-26 11:55:00,184.11,184.13,184.01,184.05,63278.0,154.7758,154.7926,154.6918,154.7254,63278.0
2016-08-26 12:00:00,184.05,184.05,183.76,183.92,98068.0,154.7254,154.7254,154.4816,154.6161,98068.0
2016-08-26 12:05:00,183.92,183.93,183.4,183.58,125738.0,154.6161,154.6245,154.179,154.3303,125738.0
2016-08-26 12:10:00,183.55,183.57,183.27,183.56,91124.0,154.3051,154.3219,154.0697,154.3135,91124.0
2016-08-26 12:15:00,183.56,183.68,183.47,183.63,51329.0,154.3135,154.4143,154.2378,154.3723,51329.0
2016-08-26 12:20:00,183.62,183.79,183.59,183.68,45704.0,154.3639,154.5068,154.3387,154.4143,45704.0
2016-08-26 12:25:00,183.71,183.72,183.58,183.6,26257.0,154.4396,154.448,154.3303,154.3471,26257.0
2016-08-26 12:30:00,183.58,183.69,183.46,183.67,23423.0,154.3303,154.4227,154.2294,154.4059,23423.0
2016-08-26 12:35:00,183.63,183.74,183.59,183.71,26169.0,154.3723,154.4648,154.3387,154.4396,26169.0
2016-08-26 12:40:00,183.72,183.84,183.69,183.82,9635.0,154.448,154.5488,154.4227,154.532,9635.0
2016-08-26 12:45:00,183.81,183.87,183.78,183.85,13583.0,154.5236,154.5741,154.4984,154.5573,13583.0
2016-08-26 12:50:00,183.86,183.86,183.7,183.79,16185.0,154.5657,154.5657,154.4312,154.5068,16185.0
2016-08-26 12:55:00,183.77,183.81,183.73,183.79,6915.0,154.49,154.5236,154.4564,154.5068,6915.0
2016-08-26 13:00:00,183.77,183.9,183.76,183.76,27996.0,154.49,154.5993,154.4816,154.4816,27996.0
2016-08-26 13:05:00,183.77,183.78,183.66,183.71,16565.0,154.49,154.4984,154.3975,154.4396,16565.0
2016-08-26 13:10:00,183.72,183.8,183.66,183.66,13616.0,154.448,154.5152,154.3975,154.3975,13616.0
2016-08-26 13:15:00,183.67,183.69,183.53,183.56,18811.0,154.4059,154.4227,154.2882,154.3135,18811.0
2016-08-26 13:20:00,183.56,183.62,183.5,183.62,12080.0,154.3135,154.3639,154.263,154.3639,12080.0
2016-08-26 13:25:00,183.63,183.72,183.63,183.69,18299.0,154.3723,154.448,154.3723,154.4227,18299.0
2016-08-26 13:30:00,183.68,183.75,183.66,183.66,4976.0,154.4143,154.4732,154.3975,154.3975,4976.0
2016-08-26 13:35:00,183.65,183.65,183.58,183.64,11961.0,154.3891,154.3891,154.3303,154.3807,11961.0
2016-08-26 13:40:00,183.66,183.73,183.66,183.67,18897.0,154.3975,154.4564,154.3975,154.4059,18897.0
2016-08-26 13:45:00,183.63,183.63,183.53,183.56,8542.0,154.3723,154.3723,154.2882,154.3135,8542.0
2016-08-26 13:50:00,183.51,183.57,183.45,183.46,14402.0,154.2714,154.3219,154.221,154.2294,14402.0
2016-08-26 13:55:00,183.44,183.5,183.35,183.5,39918.0,154.2126,154.263,154.1369,154.263,39918.0
2016-08-26 14:00:00,183.48,183.48,183.41,183.46,25387.0,154.2462,154.2462,154.1874,154.2294,25387.0
2016-08-26 14:05:00,183.46,183.57,183.39,183.56,17248.0,154.2294,154.3219,154.1705,154.3135,17248.0
2016-08-26 14:10:00,183.63,183.64,183.44,183.47,33717.0,154.3723,154.3807,154.2126,154.2378,33717.0
2016-08-26 14:15:00,183.47,183.48,183.2,183.29,104783.0,154.2378,154.2462,154.0108,154.0865,104783.0
2016-08-26 14:20:00,183.32,183.33,183.16,183.27,29402.0,154.1117,154.1201,153.9772,154.0697,29402.0
2016-08-26 14:25:00,183.26,183.34,183.14,183.24,50906.0,154.0613,154.1285,153.9604,154.0444,50906.0
2016-08-26 14:30:00,183.23,183.3,183.14,183.27,13469.0,154.036,154.0949,153.9604,154.0697,13469.0
2016-08-26 14:35:00,183.25,183.41,183.2,183.37,24343.0,154.0529,154.1874,154.0108,154.1537,24343.0
2016-08-26 14:40:00,183.38,183.43,183.34,183.35,13345.0,154.1621,154.2042,154.1285,154.1369,13345.0
2016-08-26 14:45:00,183.32,183.33,183.24,183.3,9761.0,154.1117,154.1201,154.0444,154.0949,9761.0
2016-08-26 14:50:00,183.33,183.36,183.23,183.35,15137.0,154.1201,154.1453,154.036,154.1369,15137.0
2016-08-26 14:55:00,183.36,183.48,183.36,183.48,17057.0,154.1453,154.2462,154.1453,154.2462,17057.0
2016-08-26 15:00:00,183.45,183.52,183.36,183.38,14774.0,154.221,154.2798,154.1453,154.1621,14774.0
2016-08-26 15:05:00,183.37,183.55,183.37,183.55,17465.0,154.1537,154.3051,154.1537,154.3051,17465.0
2016-08-26 15:10:00,183.56,183.59,183.45,183.57,33228.0,154.3135,154.3387,154.221,154.3219,33228.0
2016-08-26 15:15:00,183.56,183.66,183.56,183.56,45918.0,154.3135,154.3975,154.3135,154.3135,45918.0
2016-08-26 15:20:00,183.59,183.65,183.49,183.63,32711.0,154.3387,154.3891,154.2546,154.3723,32711.0
2016-08-26 15:25:00,183.65,183.9,183.65,183.82,78257.0,154.3891,154.5993,154.3891,154.532,78257.0
2016-08-26 15:30:00,183.83,184.08,183.83,183.98,57051.0,154.5404,154.7506,154.5404,154.6665,57051.0
2016-08-26 15:35:00,183.98,184.02,183.82,183.93,53082.0,154.6665,154.7002,154.532,154.6245,53082.0
2016-08-26 15:40:00,183.94,184.0,183.8,183.82,38172.0,154.6329,154.6834,154.5152,154.532,38172.0
2016-08-26 15:45:00,183.81,183.96,183.76,183.88,53377.0,154.5236,154.6497,154.4816,154.5825,53377.0
2016-08-26 15:50:00,183.88,183.98,183.73,183.73,66025.0,154.5825,154.6665,154.4564,154.4564,66025.0
2016-08-26 15:55:00,183.74,183.87,183.72,183.8,126749.0,154.4648,154.5741,154.448,154.5152,126749.0
2016-08-29 09:30:00,183.83,184.23,183.83,184.15,120013.0,154.5404,154.8767,154.5404,154.8095,120013.0
2016-08-29 09:35:00,184.22,184.56,184.22,184.49,61475.0,154.8683,155.1541,154.8683,155.0953,61475.0
2016-08-29 09:40:00,184.49,184.56,184.44,184.47,30731.0,155.0953,155.1541,155.0533,155.0785,30731.0
2016-08-29 09:45:00,184.49,184.58,184.48,184.5,21964.0,155.0953,155.1709,155.0869,155.1037,21964.0
2016-08-29 09:50:00,184.49,184.54,184.46,184.5,15752.0,155.0953,155.1373,155.0701,155.1037,15752.0
2016-08-29 09:55:00,184.5,184.56,184.49,184.53,51764.0,155.1037,155.1541,155.0953,155.1289,51764.0
2016-08-29 10:00:00,184.54,184.67,184.53,184.67,43377.0,155.1373,155.2466,155.1289,155.2466,43377.0
2016-08-29 10:05:00,184.68,184.75,184.63,184.65,42463.0,155.255,155.3139,155.213,155.2298,42463.0
2016-08-29 10:10:00,184.64,184.73,184.62,184.65,24709.0,155.2214,155.297,155.2046,155.2298,24709.0
2016-08-29 10:15:00,184.65,184.71,184.64,184.68,9307.0,155.2298,155.2802,155.2214,155.255,9307.0
2016-08-29 10:20:00,184.69,184.69,184.61,184.66,44199.0,155.2634,155.2634,155.1962,155.2382,44199.0
2016-08-29 10:25:00,184.66,184.75,184.64,184.65,29359.0,155.2382,155.3139,155.2214,155.2298,29359.0
2016-08-29 10:30:00,184.65,184.74,184.59,184.62,24594.0,155.2298,155.3055,155.1794,155.2046,24594.0
2016-08-29 10:35:00,184.62,184.64,184.55,184.61,29144.0,155.2046,155.2214,155.1457,155.1962,29144.0
2016-08-29 10:40:00,184.63,184.69,184.63,184.67,17809.0,155.213,155.2634,155.213,155.2466,17809.0
2016-08-29 10:45:00,184.67,184.74,184.67,184.72,32791.0,155.2466,155.3055,155.2466,155.2886,32791.0
2016-08-29 10:50:00,184.73,184.85,184.73,184.75,58373.0,155.297,155.3979,155.297,155.3139,58373.0
2016-08-29 10:55:00,184.75,184.78,184.73,184.74,57695.0,155.3139,155.3391,155.297,155.3055,57695.0
2016-08-29 11:00:00,184.73,184.79,184.73,184.76,64016.0,155.297,155.3475,155.297,155.3223,64016.0
2016-08-29 11:05:00,184.77,184.81,184.73,184.79,72736.0,155.3307,155.3643,155.297,155.3475,72736.0
2016-08-29 11:10:00,184.8,184.83,184.77,184.79,30726.0,155.3559,155.3811,155.3307,155.3475,30726.0
2016-08-29 11:15:00,184.78,184.83,184.68,184.7,35682.0,155.3391,155.3811,155.255,155.2718,35682.0
2016-08-29 11:20:00,184.71,184.78,184.71,184.74,8961.0,155.2802,155.3391,155.2802,155.3055,8961.0
2016-08-29 11:25:00,184.75,184.82,184.73,184.82,27800.0,155.3139,155.3727,155.297,155.3727,27800.0
2016-08-29 11:30:00,184.81,184.85,184.71,184.78,10011.0,155.3643,155.3979,155.2802,155.3391,10011.0
2016-08-29 11:35:00,184.78,184.84,184.78,184.81,8850.0,155.3391,155.3895,155.3391,155.3643,8850.0
2016-08-29 11:40:00,184.8,184.93,184.8,184.9,45946.0,155.3559,155.4652,155.3559,155.44,45946.0
2016-08-29 11:45:00,184.91,185.04,184.91,185.0,50501.0,155.4484,155.5577,155.4484,155.524,50501.0
2016-08-29 11:50:00,185.01,185.03,184.96,184.97,16996.0,155.5324,155.5492,155.4904,155.4988,16996.0
2016-08-29 11:55:00,184.98,184.98,184.91,184.96,16618.0,155.5072,155.5072,155.4484,155.4904,16618.0
2016-08-29 12:00:00,184.96,184.99,184.93,184.95,19775.0,155.4904,155.5156,155.4652,155.482,19775.0
2016-08-29 12:05:00,184.96,185.01,184.95,185.01,11098.0,155.4904,155.5324,155.482,155.5324,11098.0
2016-08-29 12:10:00,185.01,185.03,184.97,184.97,29515.0,155.5324,155.5492,155.4988,155.4988,29515.0
2016-08-29 12:15:00,184.98,185.0,184.89,184.89,13968.0,155.5072,155.524,155.4316,155.4316,13968.0
2016-08-29 12:20:00,184.9,184.93,184.74,184.82,34407.0,155.44,155.4652,155.3055,155.3727,34407.0
2016-08-29 12:25:00,184.79,184.81,184.78,184.78,5000.0,155.3475,155.3643,155.3391,155.3391,5000.0
2016-08-29 12:30:00,184.8,184.81,184.76,184.77,11825.0,155.3559,155.3643,155.3223,155.3307,11825.0
2016-08-29 12:35:00,184.77,184.84,184.77,184.81,9082.0,155.3307,155.3895,155.3307,155.3643,9082.0
2016-08-29 12:40:00,184.8,184.84,184.79,184.84,6460.0,155.3559,155.3895,155.3475,155.3895,6460.0
2016-08-29 12:45:00,184.85,184.93,184.85,184.92,15202.0,155.3979,155.4652,155.3979,155.4568,15202.0
2016-08-29 12:50:00,184.92,184.95,184.91,184.94,1440.0,155.4568,155.482,155.4484,155.4736,1440.0
2016-08-29 12:55:00,184.93,184.97,184.9,184.95,17210.0,155.4652,155.4988,155.44,155.482,17210.0
2016-08-29 13:00:00,184.96,184.96,184.94,184.96,3500.0,155.4904,155.4904,155.4736,155.4904,3500.0
2016-08-29 13:05:00,184.94,184.97,184.89,184.96,13680.0,155.4736,155.4988,155.4316,155.4904,13680.0
2016-08-29 13:10:00,184.97,184.99,184.96,184.98,6200.0,155.4988,155.5156,155.4904,155.5072,6200.0
2016-08-29 13:15:00,184.98,184.99,184.95,184.96,5052.0,155.5072,155.5156,155.482,155.4904,5052.0
2016-08-29 13:20:00,184.97,185.0,184.97,184.99,5719.0,155.4988,155.524,155.4988,155.5156,5719.0
2016-08-29 13:25:00,184.97,184.98,184.94,184.96,4158.0,155.4988,155.5072,155.4736,155.4904,4158.0
2016-08-29 13:30:00,184.98,185.01,184.93,184.93,9765.0,155.5072,155.5324,155.4652,155.4652,9765.0
2016-08-29 13:35:00,184.93,184.97,184.92,184.97,12292.0,155.4652,155.4988,155.4568,155.4988,12292.0
2016-08-29 13:40:00,184.97,185.0,184.95,184.97,3115.0,155.4988,155.524,155.482,155.4988,3115.0
2016-08-29 13:45:00,184.99,184.99,184.99,184.99,17569.0,155.5156,155.5156,155.5156,155.5156,17569.0
2016-08-29 13:50:00,184.99,185.02,184.98,184.98,7477.0,155.5156,155.5408,155.5072,155.5072,7477.0
2016-08-29 13:55:00,184.96,185.0,184.96,184.98,20891.0,155.4904,155.524,155.4904,155.5072,20891.0
2016-08-29 14:00:00,185.0,185.02,184.98,184.98,8977.0,155.524,155.5408,155.5072,155.5072,8977.0
2016-08-29 14:05:00,184.97,184.97,184.94,184.96,3110.0,155.4988,155.4988,155.4736,155.4904,3110.0
2016-08-29 14:10:00,184.96,184.97,184.95,184.97,13216.0,155.4904,155.4988,155.482,155.4988,13216.0
2016-08-29 14:15:00,184.96,184.97,184.91,184.93,21465.0,155.4904,155.4988,155.4484,155.4652,21465.0
2016-08-29 14:20:00,184.94,184.94,184.91,184.92,14308.0,155.4736,155.4736,155.4484,155.4568,14308.0
2016-08-29 14:25:00,184.9,184.9,184.82,184.85,29657.0,155.44,155.44,155.3727,155.3979,29657.0
2016-08-29 14:30:00,184.85,184.88,184.81,184.87,21020.0,155.3979,155.4231,155.3643,155.4147,21020.0
2016-08-29 14:35:00,184.86,184.9,184.84,184.85,19016.0,155.4063,155.44,155.3895,155.3979,19016.0
2016-08-29 14:40:00,184.84,184.86,184.79,184.85,20108.0,155.3895,155.4063,155.3475,155.3979,20108.0
2016-08-29 14:45:00,184.85,184.86,184.82,184.85,20946.0,155.3979,155.4063,155.3727,155.3979,20946.0
2016-08-29 14:50:00,184.85,184.88,184.85,184.86,25797.0,155.3979,155.4231,155.3979,155.4063,25797.0
2016-08-29 14:55:00,184.85,184.89,184.83,184.89,12300.0,155.3979,155.4316,155.3811,155.4316,12300.0
2016-08-29 15:00:00,184.89,184.89,184.8,184.84,21596.0,155.4316,155.4316,155.3559,155.3895,21596.0
2016-08-29 15:05:00,184.85,184.86,184.83,184.84,7422.0,155.3979,155.4063,155.3811,155.3895,7422.0
2016-08-29 15:10:00,184.85,184.9,184.85,184.87,17130.0,155.3979,155.44,155.3979,155.4147,17130.0
2016-08-29 15:15:00,184.87,184.87,184.85,184.87,9989.0,155.4147,155.4147,155.3979,155.4147,9989.0
2016-08-29 15:20:00,184.89,184.93,184.77,184.78,72220.0,155.4316,155.4652,155.3307,155.3391,72220.0
2016-08-29 15:25:00,184.77,184.84,184.73,184.79,30787.0,155.3307,155.3895,155.297,155.3475,30787.0
2016-08-29 15:30:00,184.78,184.8,184.74,184.75,28467.0,155.3391,155.3559,155.3055,155.3139,28467.0
2016-08-29 15:35:00,184.75,184.82,184.74,184.82,15840.0,155.3139,155.3727,155.3055,155.3727,15840.0
2016-08-29 15:40:00,184.83,184.85,184.75,184.75,46152.0,155.3811,155.3979,155.3139,155.3139,46152.0
2016-08-29 15:45:00,184.74,184.82,184.74,184.78,41890.0,155.3055,155.3727,155.3055,155.3391,41890.0
2016-08-29 15:50:00,184.78,184.83,184.78,184.83,47841.0,155.3391,155.3811,155.3391,155.3811,47841.0
2016-08-29 15:55:00,184.83,184.91,184.79,184.85,127054.0,155.3811,155.4484,155.3475,155.3979,127054.0
2016-08-30 09:30:00,184.93,185.15,184.81,185.04,79337.0,155.4652,155.6501,155.3643,155.5577,79337.0
2016-08-30 09:35:00,185.06,185.1,184.87,184.92,40278.0,155.5745,155.6081,155.4147,155.4568,40278.0
2016-08-30 09:40:00,184.96,184.97,184.76,184.83,47411.0,155.4904,155.4988,155.3223,155.3811,47411.0
2016-08-30 09:45:00,184.83,184.91,184.81,184.89,14205.0,155.3811,155.4484,155.3643,155.4316,14205.0
2016-08-30 09:50:00,184.89,184.93,184.78,184.91,37397.0,155.4316,155.4652,155.3391,155.4484,37397.0
2016-08-30 09:55:00,184.91,184.92,184.79,184.79,18134.0,155.4484,155.4568,155.3475,155.3475,18134.0
2016-08-30 10:00:00,184.79,184.88,184.67,184.79,64621.0,155.3475,155.4231,155.2466,155.3475,64621.0
2016-08-30 10:05:00,184.78,184.82,184.49,184.58,89949.0,155.3391,155.3727,155.0953,155.1709,89949.0
2016-08-30 10:10:00,184.58,184.61,184.52,184.53,37225.0,155.1709,155.1962,155.1205,155.1289,37225.0
2016-08-30 10:15:00,184.5,184.58,184.38,184.38,45101.0,155.1037,155.1709,155.0028,155.0028,45101.0
2016-08-30 10:20:00,184.38,184.43,184.37,184.41,14889.0,155.0028,155.0448,154.9944,155.028,14889.0
2016-08-30 10:25:00,184.4,184.45,184.38,184.45,20450.0,155.0196,155.0617,155.0028,155.0617,20450.0
2016-08-30 10:30:00,184.45,184.47,184.21,184.25,69308.0,155.0617,155.0785,154.8599,154.8935,69308.0
2016-08-30 10:35:00,184.25,184.39,184.23,184.3,40915.0,154.8935,155.0112,154.8767,154.9356,40915.0
2016-08-30 10:40:00,184.29,184.41,184.28,184.41,24642.0,154.9272,155.028,154.9187,155.028,24642.0
2016-08-30 10:45:00,184.38,184.43,184.35,184.39,15756.0,155.0028,155.0448,154.9776,155.0112,15756.0
2016-08-30 10:50:00,184.36,184.39,184.34,184.35,9830.0,154.986,155.0112,154.9692,154.9776,9830.0
2016-08-30 10:55:00,184.35,184.45,184.32,184.4,27388.0,154.9776,155.0617,154.9524,155.0196,27388.0
2016-08-30 11:00:00,184.38,184.49,184.34,184.49,20095.0,155.0028,155.0953,154.9692,155.0953,20095.0
2016-08-30 11:05:00,184.5,184.54,184.44,184.44,27927.0,155.1037,155.1373,155.0533,155.0533,27927.0
2016-08-30 11:10:00,184.46,184.46,184.33,184.34,8837.0,155.0701,155.0701,154.9608,154.9692,8837.0
2016-08-30 11:15:00,184.34,184.46,184.33,184.44,18142.0,154.9692,155.0701,154.9608,155.0533,18142.0
2016-08-30 11:20:00,184.42,184.42,184.34,184.37,15105.0,155.0364,155.0364,154.9692,154.9944,15105.0
2016-08-30 11:25:00,184.39,184.39,184.34,184.36,9476.0,155.0112,155.0112,154.9692,154.986,9476.0
2016-08-30 11:30:00,184.39,184.41,184.33,184.34,7130.0,155.0112,155.028,154.9608,154.9692,7130.0
2016-08-30 11:35:00,184.33,184.45,184.28,184.42,18116.0,154.9608,155.0617,154.9187,155.0364,18116.0
2016-08-30 11:40:00,184.41,184.41,184.32,184.33,18044.0,155.028,155.028,154.9524,154.9608,18044.0
2016-08-30 11:45:00,184.33,184.39,184.33,184.39,8600.0,154.9608,155.0112,154.9608,155.0112,8600.0
2016-08-30 11:50:00,184.39,184.5,184.38,184.47,26405.0,155.0112,155.1037,155.0028,155.0785,26405.0
2016-08-30 11:55:00,184.46,184.47,184.41,184.41,9000.0,155.0701,155.0785,155.028,155.028,9000.0
2016-08-30 12:00:00,184.44,184.5,184.43,184.5,3862.0,155.0533,155.1037,155.0448,155.1037,3862.0
2016-08-30 12:05:00,184.52,184.57,184.5,184.52,9827.0,155.1205,155.1625,155.1037,155.1205,9827.0
2016-08-30 12:10:00,184.54,184.54,184.43,184.46,8421.0,155.1373,155.1373,155.0448,155.0701,8421.0
2016-08-30 12:15:00,184.46,184.5,184.45,184.5,12476.0,155.0701,155.1037,155.0617,155.1037,12476.0
2016-08-30 12:20:00,184.5,184.5,184.45,184.46,7473.0,155.1037,155.1037,155.0617,155.0701,7473.0
2016-08-30 12:25:00,184.45,184.51,184.45,184.46,11736.0,155.0617,155.1121,155.0617,155.0701,11736.0
2016-08-30 12:30:00,184.47,184.51,184.47,184.51,1500.0,155.0785,155.1121,155.0785,155.1121,1500.0
2016-08-30 12:35:00,184.49,184.55,184.49,184.55,10497.0,155.0953,155.1457,155.0953,155.1457,10497.0
2016-08-30 12:40:00,184.54,184.57,184.46,184.47,10920.0,155.1373,155.1625,155.0701,155.0785,10920.0
2016-08-30 12:45:00,184.47,184.5,184.42,184.46,26401.0,155.0785,155.1037,155.0364,155.0701,26401.0
2016-08-30 12:50:00,184.45,184.48,184.42,184.46,3970.0,155.0617,155.0869,155.0364,155.0701,3970.0
2016-08-30 12:55:00,184.47,184.47,184.41,184.41,9148.0,155.0785,155.0785,155.028,155.028,9148.0
2016-08-30 13:00:00,184.39,184.45,184.35,184.42,28358.0,155.0112,155.0617,154.9776,155.0364,28358.0
2016-08-30 13:05:00,184.42,184.49,184.4,184.46,11687.0,155.0364,155.0953,155.0196,155.0701,11687.0
2016-08-30 13:10:00,184.46,184.48,184.45,184.47,14085.0,155.0701,155.0869,155.0617,155.0785,14085.0
2016-08-30 13:15:00,184.49,184.49,184.4,184.4,7800.0,155.0953,155.0953,155.0196,155.0196,7800.0
2016-08-30 13:20:00,184.39,184.45,184.38,184.45,7286.0,155.0112,155.0617,155.0028,155.0617,7286.0
2016-08-30 13:25:00,184.44,184.45,184.39,184.4,19803.0,155.0533,155.0617,155.0112,155.0196,19803.0
2016-08-30 13:30:00,184.39,184.43,184.37,184.37,3834.0,155.0112,155.0448,154.9944,154.9944,3834.0
2016-08-30 13:35:00,184.38,184.39,184.35,184.38,3446.0,155.0028,155.0112,154.9776,155.0028,3446.0
2016-08-30 13:40:00,184.38,184.38,184.28,184.29,11821.0,155.0028,155.0028,154.9187,154.9272,11821.0
2016-08-30 13:45:00,184.29,184.35,184.26,184.33,16798.0,154.9272,154.9776,154.9019,154.9608,16798.0
2016-08-30 13:50:00,184.34,184.35,184.3,184.31,5840.0,154.9692,154.9776,154.9356,154.944,5840.0
2016-08-30 13:55:00,184.31,184.36,184.29,184.35,9505.0,154.944,154.986,154.9272,154.9776,9505.0
2016-08-30 14:00:00,184.3,184.31,184.13,184.2,45786.0,154.9356,154.944,154.7926,154.8515,45786.0
2016-08-30 14:05:00,184.18,184.19,184.12,184.13,25345.0,154.8347,154.8431,154.7842,154.7926,25345.0
2016-08-30 14:10:00,184.13,184.19,184.12,184.19,15223.0,154.7926,154.8431,154.7842,154.8431,15223.0
2016-08-30 14:15:00,184.17,184.17,184.03,184.05,41077.0,154.8263,154.8263,154.7086,154.7254,41077.0
2016-08-30 14:20:00,184.05,184.18,184.02,184.16,23343.0,154.7254,154.8347,154.7002,154.8179,23343.0
2016-08-30 14:25:00,184.16,184.18,184.14,184.15,6911.0,154.8179,154.8347,154.801,154.8095,6911.0
2016-08-30 14:30:00,184.15,184.15,184.06,184.14,43716.0,154.8095,154.8095,154.7338,154.801,43716.0
2016-08-30 14:35:00,184.13,184.23,184.09,184.2,50818.0,154.7926,154.8767,154.759,154.8515,50818.0
2016-08-30 14:40:00,184.21,184.23,184.17,184.21,24821.0,154.8599,154.8767,154.8263,154.8599,24821.0
2016-08-30 14:45:00,184.21,184.24,184.19,184.2,10409.0,154.8599,154.8851,154.8431,154.8515,10409.0
2016-08-30 14:50:00,184.22,184.28,184.21,184.27,15308.0,154.8683,154.9187,154.8599,154.9103,15308.0
2016-08-30 14:55:00,184.29,184.3,184.24,184.27,7840.0,154.9272,154.9356,154.8851,154.9103,7840.0
2016-08-30 15:00:00,184.27,184.28,184.16,184.23,20882.0,154.9103,154.9187,154.8179,154.8767,20882.0
2016-08-30 15:05:00,184.24,184.34,184.23,184.32,15880.0,154.8851,154.9692,154.8767,154.9524,15880.0
2016-08-30 15:10:00,184.31,184.32,184.29,184.32,8634.0,154.944,154.9524,154.9272,154.9524,8634.0
2016-08-30 15:15:00,184.33,184.36,184.3,184.35,12943.0,154.9608,154.986,154.9356,154.9776,12943.0
2016-08-30 15:20:00,184.33,184.34,184.28,184.33,19452.0,154.9608,154.9692,154.9187,154.9608,19452.0
2016-08-30 15:25:00,184.32,184.39,184.32,184.33,14111.0,154.9524,155.0112,154.9524,154.9608,14111.0
2016-08-30 15:30:00,184.34,184.36,184.28,184.31,9803.0,154.9692,154.986,154.9187,154.944,9803.0
2016-08-30 15:35:00,184.3,184.5,184.3,184.49,31159.0,154.9356,155.1037,154.9356,155.0953,31159.0
2016-08-30 15:40:00,184.47,184.48,184.41,184.41,11171.0,155.0785,155.0869,155.028,155.028,11171.0
2016-08-30 15:45:00,184.42,184.47,184.39,184.4,23781.0,155.0364,155.0785,155.0112,155.0196,23781.0
2016-08-30 15:50:00,184.4,184.41,184.36,184.41,21629.0,155.0196,155.028,154.986,155.028,21629.0
2016-08-30 15:55:00,184.41,184.5,184.36,184.5,73260.0,155.028,155.1037,154.986,155.1037,73260.0
2016-08-31 09:30:00,184.25,184.28,184.06,184.13,145477.0,154.8935,154.9187,154.7338,154.7926,145477.0
2016-08-31 09:35:00,184.12,184.18,184.05,184.11,105115.0,154.7842,154.8347,154.7254,154.7758,105115.0
2016-08-31 09:40:00,184.12,184.17,184.07,184.13,28085.0,154.7842,154.8263,154.7422,154.7926,28085.0
2016-08-31 09:45:00,184.11,184.32,184.09,184.32,30271.0,154.7758,154.9524,154.759,154.9524,30271.0
2016-08-31 09:50:00,184.33,184.33,184.23,184.26,18957.0,154.9608,154.9608,154.8767,154.9019,18957.0
2016-08-31 09:55:00,184.3,184.35,184.28,184.29,3410.0,154.9356,154.9776,154.9187,154.9272,3410.0
2016-08-31 10:00:00,184.29,184.36,184.21,184.3,19631.0,154.9272,154.986,154.8599,154.9356,19631.0
2016-08-31 10:05:00,184.31,184.31,184.21,184.22,14306.0,154.944,154.944,154.8599,154.8683,14306.0
2016-08-31 10:10:00,184.23,184.33,184.06,184.09,31734.0,154.8767,154.9608,154.7338,154.759,31734.0
2016-08-31 10:15:00,184.07,184.13,184.02,184.07,32001.0,154.7422,154.7926,154.7002,154.7422,32001.0
2016-08-31 10:20:00,184.09,184.18,184.09,184.15,4504.0,154.759,154.8347,154.759,154.8095,4504.0
2016-08-31 10:25:00,184.16,184.25,184.12,184.16,16156.0,154.8179,154.8935,154.7842,154.8179,16156.0
2016-08-31 10:30:00,184.15,184.15,183.9,183.9,40454.0,154.8095,154.8095,154.5993,154.5993,40454.0
2016-08-31 10:35:00,183.9,183.96,183.8,183.95,34326.0,154.5993,154.6497,154.5152,154.6413,34326.0
2016-08-31 10:40:00,183.94,183.95,183.86,183.95,8966.0,154.6329,154.6413,154.5657,154.6413,8966.0
2016-08-31 10:45:00,183.91,183.97,183.88,183.9,11600.0,154.6077,154.6581,154.5825,154.5993,11600.0
2016-08-31 10:50:00,183.9,183.95,183.9,183.91,11654.0,154.5993,154.6413,154.5993,154.6077,11654.0
2016-08-31 10:55:00,183.91,183.92,183.79,183.8,26769.0,154.6077,154.6161,154.5068,154.5152,26769.0
2016-08-31 11:00:00,183.79,183.89,183.73,183.87,35291.0,154.5068,154.5909,154.4564,154.5741,35291.0
2016-08-31 11:05:00,183.86,183.86,183.72,183.82,10263.0,154.5657,154.5657,154.448,154.532,10263.0
2016-08-31 11:10:00,183.79,183.88,183.79,183.88,6855.0,154.5068,154.5825,154.5068,154.5825,6855.0
2016-08-31 11:15:00,183.85,183.91,183.8,183.8,10194.0,154.5573,154.6077,154.5152,154.5152,10194.0
2016-08-31 11:20:00,183.8,183.86,183.78,183.85,9289.0,154.5152,154.5657,154.4984,154.5573,9289.0
2016-08-31 11:25:00,183.87,183.91,183.85,183.9,11603.0,154.5741,154.6077,154.5573,154.5993,11603.0
2016-08-31 11:30:00,183.9,183.9,183.78,183.78,5903.0,154.5993,154.5993,154.4984,154.4984,5903.0
2016-08-31 11:35:00,183.77,183.82,183.68,183.79,24910.0,154.49,154.532,154.4143,154.5068,24910.0
2016-08-31 11:40:00,183.78,183.84,183.74,183.84,1143.0,154.4984,154.5488,154.4648,154.5488,1143.0
2016-08-31 11:45:00,183.8,183.84,183.79,183.82,3500.0,154.5152,154.5488,154.5068,154.532,3500.0
2016-08-31 11:50:00,183.81,183.86,183.8,183.83,6856.0,154.5236,154.5657,154.5152,154.5404,6856.0
2016-08-31 11:55:00,183.82,183.86,183.72,183.74,15020.0,154.532,154.5657,154.448,154.4648,15020.0
2016-08-31 12:00:00,183.72,183.72,183.52,183.54,54965.0,154.448,154.448,154.2798,154.2966,54965.0
2016-08-31 12:05:00,183.52,183.57,183.45,183.55,25846.0,154.2798,154.3219,154.221,154.3051,25846.0
2016-08-31 12:10:00,183.54,183.59,183.51,183.51,10751.0,154.2966,154.3387,154.2714,154.2714,10751.0
2016-08-31 12:15:00,183.46,183.46,183.29,183.35,37887.0,154.2294,154.2294,154.0865,154.1369,37887.0
2016-08-31 12:20:00,183.34,183.39,183.28,183.37,18572.0,154.1285,154.1705,154.0781,154.1537,18572.0
2016-08-31 12:25:00,183.37,183.42,183.36,183.39,10336.0,154.1537,154.1958,154.1453,154.1705,10336.0
2016-08-31 12:30:00,183.38,183.39,183.27,183.38,12294.0,154.1621,154.1705,154.0697,154.1621,12294.0
2016-08-31 12:35:00,183.42,183.53,183.4,183.53,14721.0,154.1958,154.2882,154.179,154.2882,14721.0
2016-08-31 12:40:00,183.52,183.54,183.46,183.49,19092.0,154.2798,154.2966,154.2294,154.2546,19092.0
2016-08-31 12:45:00,183.48,183.58,183.46,183.54,6070.0,154.2462,154.3303,154.2294,154.2966,6070.0
2016-08-31 12:50:00,183.53,183.58,183.45,183.5,12696.0,154.2882,154.3303,154.221,154.263,12696.0
2016-08-31 12:55:00,183.49,183.52,183.47,183.49,8755.0,154.2546,154.2798,154.2378,154.2546,8755.0
2016-08-31 13:00:00,183.48,183.51,183.42,183.43,4841.0,154.2462,154.2714,154.1958,154.2042,4841.0
2016-08-31 13:05:00,183.4,183.48,183.38,183.46,9069.0,154.179,154.2462,154.1621,154.2294,9069.0
2016-08-31 13:10:00,183.42,183.51,183.41,183.47,9513.0,154.1958,154.2714,154.1874,154.2378,9513.0
2016-08-31 13:15:00,183.41,183.44,183.35,183.42,7865.0,154.1874,154.2126,154.1369,154.1958,7865.0
2016-08-31 13:20:00,183.46,183.57,183.46,183.55,9937.0,154.2294,154.3219,154.2294,154.3051,9937.0
2016-08-31 13:25:00,183.57,183.62,183.53,183.59,16746.0,154.3219,154.3639,154.2882,154.3387,16746.0
2016-08-31 13:30:00,183.6,183.62,183.5,183.53,5266.0,154.3471,154.3639,154.263,154.2882,5266.0
2016-08-31 13:35:00,183.54,183.57,183.53,183.57,1748.0,154.2966,154.3219,154.2882,154.3219,1748.0
2016-08-31 13:40:00,183.58,183.7,183.58,183.69,10659.0,154.3303,154.4312,154.3303,154.4227,10659.0
2016-08-31 13:45:00,183.69,183.69,183.6,183.6,12178.0,154.4227,154.4227,154.3471,154.3471,12178.0
2016-08-31 13:50:00,183.61,183.68,183.61,183.67,8464.0,154.3555,154.4143,154.3555,154.4059,8464.0
2016-08-31 13:55:00,183.66,183.66,183.58,183.61,9769.0,154.3975,154.3975,154.3303,154.3555,9769.0
2016-08-31 14:00:00,183.61,183.69,183.59,183.64,6533.0,154.3555,154.4227,154.3387,154.3807,6533.0
2016-08-31 14:05:00,183.68,183.86,183.68,183.83,26146.0,154.4143,154.5657,154.4143,154.5404,26146.0
2016-08-31 14:10:00,183.81,183.85,183.78,183.82,15984.0,154.5236,154.5573,154.4984,154.532,15984.0
2016-08-31 14:15:00,183.83,183.84,183.76,183.79,15531.0,154.5404,154.5488,154.4816,154.5068,15531.0
2016-08-31 14:20:00,183.79,183.8,183.77,183.77,50549.0,154.5068,154.5152,154.49,154.49,50549.0
2016-08-31 14:25:00,183.77,183.83,183.76,183.8,30421.0,154.49,154.5404,154.4816,154.5152,30421.0
2016-08-31 14:30:00,183.8,183.81,183.73,183.75,11150.0,154.5152,154.5236,154.4564,154.4732,11150.0
2016-08-31 14:35:00,183.75,183.76,183.72,183.74,15783.0,154.4732,154.4816,154.448,154.4648,15783.0
2016-08-31 14:40:00,183.73,183.74,183.67,183.7,19756.0,154.4564,154.4648,154.4059,154.4312,19756.0
2016-08-31 14:45:00,183.7,183.71,183.59,183.66,33880.0,154.4312,154.4396,154.3387,154.3975,33880.0
2016-08-31 14:50:00,183.66,183.69,183.6,183.69,22844.0,154.3975,154.4227,154.3471,154.4227,22844.0
2016-08-31 14:55:00,183.7,183.73,183.67,183.68,6768.0,154.4312,154.4564,154.4059,154.4143,6768.0
2016-08-31 15:00:00,183.66,183.81,183.66,183.79,12902.0,154.3975,154.5236,154.3975,154.5068,12902.0
2016-08-31 15:05:00,183.79,183.85,183.79,183.82,9900.0,154.5068,154.5573,154.5068,154.532,9900.0
2016-08-31 15:10:00,183.83,183.84,183.74,183.82,14792.0,154.5404,154.5488,154.4648,154.532,14792.0
2016-08-31 15:15:00,183.84,183.93,183.79,183.86,28245.0,154.5488,154.6245,154.5068,154.5657,28245.0
2016-08-31 15:20:00,183.86,183.9,183.79,183.89,15265.0,154.5657,154.5993,154.5068,154.5909,15265.0
2016-08-31 15:25:00,183.89,183.98,183.88,183.9,21222.0,154.5909,154.6665,154.5825,154.5993,21222.0
2016-08-31 15:30:00,183.91,183.96,183.88,183.91,29946.0,154.6077,154.6497,154.5825,154.6077,29946.0
2016-08-31 15:35:00,183.93,184.0,183.91,183.93,70897.0,154.6245,154.6834,154.6077,154.6245,70897.0
2016-08-31 15:40:00,183.93,184.02,183.93,183.95,17342.0,154.6245,154.7002,154.6245,154.6413,17342.0
2016-08-31 15:45:00,183.95,183.96,183.87,183.87,26273.0,154.6413,154.6497,154.5741,154.5741,26273.0
2016-08-31 15:50:00,183.88,183.97,183.87,183.89,31267.0,154.5825,154.6581,154.5741,154.5909,31267.0
2016-08-31 15:55:00,183.89,184.06,183.87,183.96,137138.0,154.5909,154.7338,154.5741,154.6497,137138.0
2016-09-01 09:30:00,183.73,184.2,183.73,184.14,119802.0,154.4564,154.8515,154.4564,154.801,119802.0
2016-09-01 09:35:00,184.14,184.28,184.1,184.14,143032.0,154.801,154.9187,154.7674,154.801,143032.0
2016-09-01 09:40:00,184.14,184.17,184.08,184.1,22960.0,154.801,154.8263,154.7506,154.7674,22960.0
2016-09-01 09:45:00,184.11,184.14,184.05,184.07,38567.0,154.7758,154.801,154.7254,154.7422,38567.0
2016-09-01 09:50:00,184.09,184.09,183.76,183.86,59151.0,154.759,154.759,154.4816,154.5657,59151.0
2016-09-01 09:55:00,183.86,183.93,183.85,183.91,43449.0,154.5657,154.6245,154.5573,154.6077,43449.0
2016-09-01 10:00:00,183.91,183.98,183.64,183.95,181709.0,154.6077,154.6665,154.3807,154.6413,181709.0
2016-09-01 10:05:00,183.94,184.03,183.8,183.95,38806.0,154.6329,154.7086,154.5152,154.6413,38806.0
2016-09-01 10:10:00,184.02,184.03,183.81,183.9,48795.0,154.7002,154.7086,154.5236,154.5993,48795.0
2016-09-01 10:15:00,183.91,183.96,183.76,183.76,18123.0,154.6077,154.6497,154.4816,154.4816,18123.0
2016-09-01 10:20:00,183.77,183.77,183.51,183.65,59680.0,154.49,154.49,154.2714,154.3891,59680.0
2016-09-01 10:25:00,183.68,183.68,183.38,183.38,90231.0,154.4143,154.4143,154.1621,154.1621,90231.0
2016-09-01 10:30:00,183.38,183.39,183.05,183.18,100198.0,154.1621,154.1705,153.8847,153.994,100198.0
2016-09-01 10:35:00,183.17,183.31,183.15,183.22,48842.0,153.9856,154.1033,153.9688,154.0276,48842.0
2016-09-01 10:40:00,183.19,183.29,183.19,183.21,23148.0,154.0024,154.0865,154.0024,154.0192,23148.0
2016-09-01 10:45:00,183.21,183.24,183.13,183.2,21687.0,154.0192,154.0444,153.952,154.0108,21687.0
2016-09-01 10:50:00,183.2,183.28,183.16,183.26,31164.0,154.0108,154.0781,153.9772,154.0613,31164.0
2016-09-01 10:55:00,183.27,183.27,183.13,183.16,43075.0,154.0697,154.0697,153.952,153.9772,43075.0
2016-09-01 11:00:00,183.13,183.13,182.9,183.01,50387.0,153.952,153.952,153.7586,153.8511,50387.0
2016-09-01 11:05:00,183.02,183.05,182.98,183.03,10239.0,153.8595,153.8847,153.8259,153.8679,10239.0
2016-09-01 11:10:00,183.04,183.14,183.04,183.1,8297.0,153.8763,153.9604,153.8763,153.9268,8297.0
2016-09-01 11:15:00,183.11,183.13,183.08,183.12,7123.0,153.9352,153.952,153.9099,153.9436,7123.0
2016-09-01 11:20:00,183.15,183.22,183.13,183.21,23712.0,153.9688,154.0276,153.952,154.0192,23712.0
2016-09-01 11:25:00,183.21,183.28,183.2,183.27,20801.0,154.0192,154.0781,154.0108,154.0697,20801.0
2016-09-01 11:30:00,183.25,183.25,183.18,183.22,7288.0,154.0529,154.0529,153.994,154.0276,7288.0
2016-09-01 11:35:00,183.24,183.29,183.19,183.22,27212.0,154.0444,154.0865,154.0024,154.0276,27212.0
2016-09-01 11:40:00,183.22,183.23,183.15,183.16,9371.0,154.0276,154.036,153.9688,153.9772,9371.0
2016-09-01 11:45:00,183.14,183.17,183.13,183.13,4329.0,153.9604,153.9856,153.952,153.952,4329.0
2016-09-01 11:50:00,183.12,183.12,182.96,183.07,41907.0,153.9436,153.9436,153.8091,153.9015,41907.0
2016-09-01 11:55:00,183.06,183.19,183.06,183.18,15315.0,153.8931,154.0024,153.8931,153.994,15315.0
2016-09-01 12:00:00,183.19,183.21,183.16,183.19,1800.0,154.0024,154.0192,153.9772,154.0024,1800.0
2016-09-01 12:05:00,183.19,183.23,183.15,183.2,5604.0,154.0024,154.036,153.9688,154.0108,5604.0
2016-09-01 12:10:00,183.18,183.35,183.14,183.35,4564.0,153.994,154.1369,153.9604,154.1369,4564.0
2016-09-01 12:15:00,183.37,183.5,183.37,183.47,44901.0,154.1537,154.263,154.1537,154.2378,44901.0
2016-09-01 12:20:00,183.47,183.79,183.45,183.77,64481.0,154.2378,154.5068,154.221,154.49,64481.0
2016-09-01 12:25:00,183.77,183.81,183.7,183.75,96816.0,154.49,154.5236,154.4312,154.4732,96816.0
2016-09-01 12:30:00,183.76,184.03,183.76,184.0,54471.0,154.4816,154.7086,154.4816,154.6834,54471.0
2016-09-01 12:35:00,184.01,184.01,183.89,183.91,17803.0,154.6918,154.6918,154.5909,154.6077,17803.0
2016-09-01 12:40:00,183.91,183.92,183.83,183.83,31946.0,154.6077,154.6161,154.5404,154.5404,31946.0
2016-09-01 12:45:00,183.83,183.89,183.81,183.86,22436.0,154.5404,154.5909,154.5236,154.5657,22436.0
2016-09-01 12:50:00,183.85,183.95,183.84,183.93,11344.0,154.5573,154.6413,154.5488,154.6245,11344.0
2016-09-01 12:55:00,183.91,183.91,183.78,183.78,20154.0,154.6077,154.6077,154.4984,154.4984,20154.0
2016-09-01 13:00:00,183.8,183.84,183.8,183.84,8640.0,154.5152,154.5488,154.5152,154.5488,8640.0
2016-09-01 13:05:00,183.83,183.87,183.82,183.86,3548.0,154.5404,154.5741,154.532,154.5657,3548.0
2016-09-01 13:10:00,183.85,183.85,183.78,183.81,10067.0,154.5573,154.5573,154.4984,154.5236,10067.0
2016-09-01 13:15:00,183.81,183.91,183.81,183.9,8375.0,154.5236,154.6077,154.5236,154.5993,8375.0
2016-09-01 13:20:00,183.92,184.0,183.9,183.9,15045.0,154.6161,154.6834,154.5993,154.5993,15045.0
2016-09-01 13:25:00,183.9,183.91,183.83,183.9,6720.0,154.5993,154.6077,154.5404,154.5993,6720.0
2016-09-01 13:30:00,183.92,183.98,183.92,183.93,7474.0,154.6161,154.6665,154.6161,154.6245,7474.0
2016-09-01 13:35:00,183.92,183.96,183.87,183.88,14177.0,154.6161,154.6497,154.5741,154.5825,14177.0
2016-09-01 13:40:00,183.89,183.93,183.86,183.92,15106.0,154.5909,154.6245,154.5657,154.6161,15106.0
2016-09-01 13:45:00,183.95,183.95,183.9,183.93,6680.0,154.6413,154.6413,154.5993,154.6245,6680.0
2016-09-01 13:50:00,183.94,183.98,183.93,183.95,28344.0,154.6329,154.6665,154.6245,154.6413,28344.0
2016-09-01 13:55:00,183.94,183.94,183.8,183.8,9266.0,154.6329,154.6329,154.5152,154.5152,9266.0
2016-09-01 14:00:00,183.8,183.8,183.6,183.63,17717.0,154.5152,154.5152,154.3471,154.3723,17717.0
2016-09-01 14:05:00,183.62,183.65,183.56,183.62,9190.0,154.3639,154.3891,154.3135,154.3639,9190.0
2016-09-01 14:10:00,183.6,183.69,183.53,183.69,36007.0,154.3471,154.4227,154.2882,154.4227,36007.0
2016-09-01 14:15:00,183.67,183.79,183.66,183.77,13469.0,154.4059,154.5068,154.3975,154.49,13469.0
2016-09-01 14:20:00,183.76,183.76,183.69,183.7,8156.0,154.4816,154.4816,154.4227,154.4312,8156.0
2016-09-01 14:25:00,183.7,183.85,183.68,183.82,7341.0,154.4312,154.5573,154.4143,154.532,7341.0
2016-09-01 14:30:00,183.82,183.88,183.78,183.8,15636.0,154.532,154.5825,154.4984,154.5152,15636.0
2016-09-01 14:35:00,183.79,183.8,183.71,183.76,3980.0,154.5068,154.5152,154.4396,154.4816,3980.0
2016-09-01 14:40:00,183.78,183.84,183.78,183.8,7306.0,154.4984,154.5488,154.4984,154.5152,7306.0
2016-09-01 14:45:00,183.81,183.98,183.8,183.84,21536.0,154.5236,154.6665,154.5152,154.5488,21536.0
2016-09-01 14:50:00,183.84,183.9,183.81,183.86,33088.0,154.5488,154.5993,154.5236,154.5657,33088.0
2016-09-01 14:55:00,183.88,183.9,183.82,183.86,11459.0,154.5825,154.5993,154.532,154.5657,11459.0
2016-09-01 15:00:00,183.87,183.89,183.72,183.73,24144.0,154.5741,154.5909,154.448,154.4564,24144.0
2016-09-01 15:05:00,183.72,183.72,183.58,183.66,39176.0,154.448,154.448,154.3303,154.3975,39176.0
2016-09-01 15:10:00,183.66,183.78,183.62,183.75,17902.0,154.3975,154.4984,154.3639,154.4732,17902.0
2016-09-01 15:15:00,183.72,183.79,183.71,183.72,10776.0,154.448,154.5068,154.4396,154.448,10776.0
2016-09-01 15:20:00,183.73,183.86,183.73,183.82,35747.0,154.4564,154.5657,154.4564,154.532,35747.0
2016-09-01 15:25:00,183.81,183.83,183.73,183.77,25728.0,154.5236,154.5404,154.4564,154.49,25728.0
2016-09-01 15:30:00,183.74,183.8,183.7,183.75,15556.0,154.4648,154.5152,154.4312,154.4732,15556.0
2016-09-01 15:35:00,183.74,183.81,183.69,183.81,23315.0,154.4648,154.5236,154.4227,154.5236,23315.0
2016-09-01 15:40:00,183.81,183.94,183.78,183.92,90603.0,154.5236,154.6329,154.4984,154.6161,90603.0
2016-09-01 15:45:00,183.92,183.98,183.89,183.94,118711.0,154.6161,154.6665,154.5909,154.6329,118711.0
2016-09-01 15:50:00,183.95,184.02,183.94,184.0,63042.0,154.6413,154.7002,154.6329,154.6834,63042.0
2016-09-01 15:55:00,184.0,184.13,183.96,184.1,110601.0,154.6834,154.7926,154.6497,154.7674,110601.0
2016-09-02 09:30:00,184.94,185.27,184.85,185.08,144764.0,155.4736,155.751,155.3979,155.5913,144764.0
2016-09-02 09:35:00,185.09,185.22,184.94,185.1,171109.0,155.5997,155.709,155.4736,155.6081,171109.0
2016-09-02 09:40:00,185.11,185.26,185.07,185.26,84805.0,155.6165,155.7426,155.5829,155.7426,84805.0
2016-09-02 09:45:00,185.26,185.42,185.26,185.32,156498.0,155.7426,155.8771,155.7426,155.793,156498.0
2016-09-02 09:50:00,185.33,185.37,185.27,185.31,35860.0,155.8014,155.8351,155.751,155.7846,35860.0
2016-09-02 09:55:00,185.31,185.34,185.19,185.23,73061.0,155.7846,155.8099,155.6838,155.7174,73061.0
2016-09-02 10:00:00,185.24,185.32,185.22,185.24,37789.0,155.7258,155.793,155.709,155.7258,37789.0
2016-09-02 10:05:00,185.24,185.27,185.07,185.12,53057.0,155.7258,155.751,155.5829,155.6249,53057.0
2016-09-02 10:10:00,185.12,185.15,184.92,184.92,85951.0,155.6249,155.6501,155.4568,155.4568,85951.0
2016-09-02 10:15:00,184.9,185.05,184.88,185.0,56249.0,155.44,155.5661,155.4231,155.524,56249.0
2016-09-02 10:20:00,185.0,185.17,184.95,185.11,50913.0,155.524,155.6669,155.482,155.6165,50913.0
2016-09-02 10:25:00,185.12,185.16,185.07,185.16,33518.0,155.6249,155.6585,155.5829,155.6585,33518.0
2016-09-02 10:30:00,185.17,185.2,185.06,185.09,21799.0,155.6669,155.6922,155.5745,155.5997,21799.0
2016-09-02 10:35:00,185.1,185.18,185.08,185.1,10834.0,155.6081,155.6753,155.5913,155.6081,10834.0
2016-09-02 10:40:00,185.09,185.12,185.01,185.06,13990.0,155.5997,155.6249,155.5324,155.5745,13990.0
2016-09-02 10:45:00,185.07,185.09,185.02,185.05,22397.0,155.5829,155.5997,155.5408,155.5661,22397.0
2016-09-02 10:50:00,185.06,185.16,185.05,185.12,12335.0,155.5745,155.6585,155.5661,155.6249,12335.0
2016-09-02 10:55:00,185.14,185.15,184.94,184.97,11867.0,155.6417,155.6501,155.4736,155.4988,11867.0
2016-09-02 11:00:00,185.03,185.12,185.02,185.1,16666.0,155.5492,155.6249,155.5408,155.6081,16666.0
2016-09-02 11:05:00,185.12,185.19,185.01,185.04,15809.0,155.6249,155.6838,155.5324,155.5577,15809.0
2016-09-02 11:10:00,185.03,185.03,184.89,184.97,33509.0,155.5492,155.5492,155.4316,155.4988,33509.0
2016-09-02 11:15:00,184.97,185.04,184.97,185.01,9266.0,155.4988,155.5577,155.4988,155.5324,9266.0
2016-09-02 11:20:00,184.99,185.06,184.95,185.03,9103.0,155.5156,155.5745,155.482,155.5492,9103.0
2016-09-02 11:25:00,185.02,185.05,184.96,184.97,34203.0,155.5408,155.5661,155.4904,155.4988,34203.0
2016-09-02 11:30:00,184.99,185.04,184.91,184.96,20061.0,155.5156,155.5577,155.4484,155.4904,20061.0
2016-09-02 11:35:00,184.98,185.0,184.95,184.96,8356.0,155.5072,155.524,155.482,155.4904,8356.0
2016-09-02 11:40:00,184.91,185.0,184.86,184.97,13956.0,155.4484,155.524,155.4063,155.4988,13956.0
2016-09-02 11:45:00,184.96,185.01,184.95,184.95,15099.0,155.4904,155.5324,155.482,155.482,15099.0
2016-09-02 11:50:00,184.94,185.0,184.94,184.95,5050.0,155.4736,155.524,155.4736,155.482,5050.0
2016-09-02 11:55:00,184.95,185.0,184.95,184.99,2910.0,155.482,155.524,155.482,155.5156,2910.0
2016-09-02 12:00:00,185.0,185.02,184.95,184.95,13048.0,155.524,155.5408,155.482,155.482,13048.0
2016-09-02 12:05:00,184.97,184.99,184.91,184.93,12056.0,155.4988,155.5156,155.4484,155.4652,12056.0
2016-09-02 12:10:00,184.92,184.92,184.82,184.85,20792.0,155.4568,155.4568,155.3727,155.3979,20792.0
2016-09-02 12:15:00,184.82,184.82,184.54,184.56,92444.0,155.3727,155.3727,155.1373,155.1541,92444.0
2016-09-02 12:20:00,184.55,184.56,184.42,184.45,37561.0,155.1457,155.1541,155.0364,155.0617,37561.0
2016-09-02 12:25:00,184.47,184.56,184.47,184.53,11510.0,155.0785,155.1541,155.0785,155.1289,11510.0
2016-09-02 12:30:00,184.53,184.59,184.53,184.54,20193.0,155.1289,155.1794,155.1289,155.1373,20193.0
2016-09-02 12:35:00,184.53,184.67,184.53,184.64,27051.0,155.1289,155.2466,155.1289,155.2214,27051.0
2016-09-02 12:40:00,184.64,184.65,184.61,184.63,16951.0,155.2214,155.2298,155.1962,155.213,16951.0
2016-09-02 12:45:00,184.64,184.65,184.56,184.57,4956.0,155.2214,155.2298,155.1541,155.1625,4956.0
2016-09-02 12:50:00,184.58,184.78,184.58,184.74,7877.0,155.1709,155.3391,155.1709,155.3055,7877.0
2016-09-02 12:55:00,184.76,184.76,184.63,184.64,6386.0,155.3223,155.3223,155.213,155.2214,6386.0
2016-09-02 13:00:00,184.63,184.68,184.58,184.63,7733.0,155.213,155.255,155.1709,155.213,7733.0
2016-09-02 13:05:00,184.62,184.65,184.6,184.62,5934.0,155.2046,155.2298,155.1878,155.2046,5934.0
2016-09-02 13:10:00,184.62,184.68,184.55,184.6,7551.0,155.2046,155.255,155.1457,155.1878,7551.0
2016-09-02 13:15:00,184.63,184.71,184.6,184.6,8268.0,155.213,155.2802,155.1878,155.1878,8268.0
2016-09-02 13:20:00,184.6,184.69,184.56,184.66,6400.0,155.1878,155.2634,155.1541,155.2382,6400.0
2016-09-02 13:25:00,184.63,184.63,184.56,184.61,3694.0,155.213,155.213,155.1541,155.1962,3694.0
2016-09-02 13:30:00,184.61,184.61,184.48,184.49,33453.0,155.1962,155.1962,155.0869,155.0953,33453.0
2016-09-02 13:35:00,184.5,184.51,184.39,184.41,28986.0,155.1037,155.1121,155.0112,155.028,28986.0
2016-09-02 13:40:00,184.41,184.44,184.32,184.39,30542.0,155.028,155.0533,154.9524,155.0112,30542.0
2016-09-02 13:45:00,184.39,184.51,184.36,184.5,19672.0,155.0112,155.1121,154.986,155.1037,19672.0
2016-09-02 13:50:00,184.5,184.51,184.47,184.51,3471.0,155.1037,155.1121,155.0785,155.1121,3471.0
2016-09-02 13:55:00,184.52,184.52,184.44,184.45,6522.0,155.1205,155.1205,155.0533,155.0617,6522.0
2016-09-02 14:00:00,184.43,184.48,184.42,184.45,7218.0,155.0448,155.0869,155.0364,155.0617,7218.0
2016-09-02 14:05:00,184.49,184.65,184.48,184.62,19586.0,155.0953,155.2298,155.0869,155.2046,19586.0
2016-09-02 14:10:00,184.61,184.65,184.55,184.57,40679.0,155.1962,155.2298,155.1457,155.1625,40679.0
2016-09-02 14:15:00,184.58,184.69,184.58,184.68,23916.0,155.1709,155.2634,155.1709,155.255,23916.0
2016-09-02 14:20:00,184.68,184.69,184.59,184.62,11642.0,155.255,155.2634,155.1794,155.2046,11642.0
2016-09-02 14:25:00,184.63,184.69,184.63,184.65,6582.0,155.213,155.2634,155.213,155.2298,6582.0
2016-09-02 14:30:00,184.64,184.66,184.59,184.61,34134.0,155.2214,155.2382,155.1794,155.1962,34134.0
2016-09-02 14:35:00,184.59,184.64,184.56,184.62,14445.0,155.1794,155.2214,155.1541,155.2046,14445.0
2016-09-02 14:40:00,184.64,184.73,184.64,184.71,21669.0,155.2214,155.297,155.2214,155.2802,21669.0
2016-09-02 14:45:00,184.7,184.7,184.63,184.66,14551.0,155.2718,155.2718,155.213,155.2382,14551.0
2016-09-02 14:50:00,184.66,184.77,184.66,184.73,27963.0,155.2382,155.3307,155.2382,155.297,27963.0
2016-09-02 14:55:00,184.75,184.75,184.72,184.75,16416.0,155.3139,155.3139,155.2886,155.3139,16416.0
2016-09-02 15:00:00,184.74,184.78,184.72,184.76,4801.0,155.3055,155.3391,155.2886,155.3223,4801.0
2016-09-02 15:05:00,184.74,184.84,184.69,184.7,33793.0,155.3055,155.3895,155.2634,155.2718,33793.0
2016-09-02 15:10:00,184.69,184.76,184.69,184.76,11264.0,155.2634,155.3223,155.2634,155.3223,11264.0
2016-09-02 15:15:00,184.75,184.86,184.69,184.83,44746.0,155.3139,155.4063,155.2634,155.3811,44746.0
2016-09-02 15:20:00,184.84,184.9,184.77,184.8,47841.0,155.3895,155.44,155.3307,155.3559,47841.0
2016-09-02 15:25:00,184.81,184.85,184.79,184.84,14087.0,155.3643,155.3979,155.3475,155.3895,14087.0
2016-09-02 15:30:00,184.83,184.87,184.79,184.83,31966.0,155.3811,155.4147,155.3475,155.3811,31966.0
2016-09-02 15:35:00,184.84,184.89,184.83,184.87,54260.0,155.3895,155.4316,155.3811,155.4147,54260.0
2016-09-02 15:40:00,184.89,184.92,184.87,184.87,37645.0,155.4316,155.4568,155.4147,155.4147,37645.0
2016-09-02 15:45:00,184.87,184.88,184.75,184.75,86638.0,155.4147,155.4231,155.3139,155.3139,86638.0
2016-09-02 15:50:00,184.75,184.86,184.73,184.85,72909.0,155.3139,155.4063,155.297,155.3979,72909.0
2016-09-02 15:55:00,184.85,184.93,184.84,184.87,76684.0,155.3979,155.4652,155.3895,155.4147,76684.0
2016-09-06 09:30:00,185.11,185.41,185.08,185.35,123589.0,155.6165,155.8687,155.5913,155.8183,123589.0
2016-09-06 09:35:00,185.35,185.49,185.27,185.3,89748.0,155.8183,155.936,155.751,155.7762,89748.0
2016-09-06 09:40:00,185.34,185.39,185.21,185.23,45705.0,155.8099,155.8519,155.7006,155.7174,45705.0
2016-09-06 09:45:00,185.28,185.29,185.2,185.28,16550.0,155.7594,155.7678,155.6922,155.7594,16550.0
2016-09-06 09:50:00,185.29,185.3,185.02,185.03,31763.0,155.7678,155.7762,155.5408,155.5492,31763.0
2016-09-06 09:55:00,185.06,185.13,185.04,185.06,16182.0,155.5745,155.6333,155.5577,155.5745,16182.0
2016-09-06 10:00:00,185.06,185.12,184.91,185.11,137892.0,155.5745,155.6249,155.4484,155.6165,137892.0
2016-09-06 10:05:00,185.1,185.13,184.68,184.8,138641.0,155.6081,155.6333,155.255,155.3559,138641.0
2016-09-06 10:10:00,184.82,184.86,184.72,184.72,35665.0,155.3727,155.4063,155.2886,155.2886,35665.0
2016-09-06 10:15:00,184.73,184.78,184.53,184.55,65521.0,155.297,155.3391,155.1289,155.1457,65521.0
2016-09-06 10:20:00,184.57,184.62,184.51,184.58,41512.0,155.1625,155.2046,155.1121,155.1709,41512.0
2016-09-06 10:25:00,184.59,184.64,184.5,184.64,22180.0,155.1794,155.2214,155.1037,155.2214,22180.0
2016-09-06 10:30:00,184.64,184.74,184.64,184.7,31771.0,155.2214,155.3055,155.2214,155.2718,31771.0
2016-09-06 10:35:00,184.71,184.72,184.63,184.67,14691.0,155.2802,155.2886,155.213,155.2466,14691.0
2016-09-06 10:40:00,184.65,184.67,184.58,184.65,17668.0,155.2298,155.2466,155.1709,155.2298,17668.0
2016-09-06 10:45:00,184.66,184.69,184.45,184.48,29155.0,155.2382,155.2634,155.0617,155.0869,29155.0
2016-09-06 10:50:00,184.48,184.6,184.47,184.6,17255.0,155.0869,155.1878,155.0785,155.1878,17255.0
2016-09-06 10:55:00,184.6,184.63,184.52,184.61,24100.0,155.1878,155.213,155.1205,155.1962,24100.0
2016-09-06 11:00:00,184.61,184.65,184.59,184.64,16473.0,155.1962,155.2298,155.1794,155.2214,16473.0
2016-09-06 11:05:00,184.64,184.71,184.58,184.61,16682.0,155.2214,155.2802,155.1709,155.1962,16682.0
2016-09-06 11:10:00,184.62,184.66,184.58,184.65,6646.0,155.2046,155.2382,155.1709,155.2298,6646.0
2016-09-06 11:15:00,184.68,184.78,184.67,184.7,29669.0,155.255,155.3391,155.2466,155.2718,29669.0
2016-09-06 11:20:00,184.71,184.81,184.7,184.79,31989.0,155.2802,155.3643,155.2718,155.3475,31989.0
2016-09-06 11:25:00,184.79,184.84,184.76,184.8,20352.0,155.3475,155.3895,155.3223,155.3559,20352.0
2016-09-06 11:30:00,184.8,184.84,184.74,184.8,56137.0,155.3559,155.3895,155.3055,155.3559,56137.0
2016-09-06 11:35:00,184.81,184.81,184.77,184.77,9393.0,155.3643,155.3643,155.3307,155.3307,9393.0
2016-09-06 11:40:00,184.77,184.84,184.76,184.77,10656.0,155.3307,155.3895,155.3223,155.3307,10656.0
2016-09-06 11:45:00,184.78,185.03,184.78,184.98,42706.0,155.3391,155.5492,155.3391,155.5072,42706.0
2016-09-06 11:50:00,184.99,185.04,184.98,185.0,42698.0,155.5156,155.5577,155.5072,155.524,42698.0
2016-09-06 11:55:00,185.02,185.03,185.0,185.03,5211.0,155.5408,155.5492,155.524,155.5492,5211.0
2016-09-06 12:00:00,185.05,185.09,185.03,185.04,12398.0,155.5661,155.5997,155.5492,155.5577,12398.0
2016-09-06 12:05:00,185.04,185.08,185.04,185.05,4352.0,155.5577,155.5913,155.5577,155.5661,4352.0
2016-09-06 12:10:00,185.05,185.06,185.0,185.03,12603.0,155.5661,155.5745,155.524,155.5492,12603.0
2016-09-06 12:15:00,185.04,185.04,185.0,185.0,4896.0,155.5577,155.5577,155.524,155.524,4896.0
2016-09-06 12:20:00,185.01,185.04,185.0,185.03,14871.0,155.5324,155.5577,155.524,155.5492,14871.0
2016-09-06 12:25:00,185.05,185.05,185.02,185.05,1915.0,155.5661,155.5661,155.5408,155.5661,1915.0
2016-09-06 12:30:00,185.04,185.19,185.02,185.13,28289.0,155.5577,155.6838,155.5408,155.6333,28289.0
2016-09-06 12:35:00,185.13,185.14,185.06,185.1,18825.0,155.6333,155.6417,155.5745,155.6081,18825.0
2016-09-06 12:40:00,185.09,185.22,185.09,185.18,16111.0,155.5997,155.709,155.5997,155.6753,16111.0
2016-09-06 12:45:00,185.17,185.23,185.16,185.2,26130.0,155.6669,155.7174,155.6585,155.6922,26130.0
2016-09-06 12:50:00,185.19,185.2,185.16,185.17,3775.0,155.6838,155.6922,155.6585,155.6669,3775.0
2016-09-06 12:55:00,185.15,185.17,185.1,185.1,11737.0,155.6501,155.6669,155.6081,155.6081,11737.0
2016-09-06 13:00:00,185.11,185.14,185.09,185.09,8411.0,155.6165,155.6417,155.5997,155.5997,8411.0
2016-09-06 13:05:00,185.08,185.09,185.04,185.04,10861.0,155.5913,155.5997,155.5577,155.5577,10861.0
2016-09-06 13:10:00,185.05,185.07,185.03,185.05,22235.0,155.5661,155.5829,155.5492,155.5661,22235.0
2016-09-06 13:15:00,185.06,185.12,185.06,185.12,6001.0,155.5745,155.6249,155.5745,155.6249,6001.0
2016-09-06 13:20:00,185.12,185.12,185.04,185.04,8119.0,155.6249,155.6249,155.5577,155.5577,8119.0
2016-09-06 13:25:00,185.05,185.1,185.04,185.06,8711.0,155.5661,155.6081,155.5577,155.5745,8711.0
2016-09-06 13:30:00,185.05,185.07,185.03,185.06,3395.0,155.5661,155.5829,155.5492,155.5745,3395.0
2016-09-06 13:35:00,185.05,185.08,185.02,185.06,13139.0,155.5661,155.5913,155.5408,155.5745,13139.0
2016-09-06 13:40:00,185.09,185.14,185.09,185.14,3113.0,155.5997,155.6417,155.5997,155.6417,3113.0
2016-09-06 13:45:00,185.15,185.16,185.14,185.16,3800.0,155.6501,155.6585,155.6417,155.6585,3800.0
2016-09-06 13:50:00,185.16,185.16,185.12,185.16,5724.0,155.6585,155.6585,155.6249,155.6585,5724.0
2016-09-06 13:55:00,185.16,185.16,185.12,185.12,8654.0,155.6585,155.6585,155.6249,155.6249,8654.0
2016-09-06 14:00:00,185.14,185.15,185.09,185.09,6530.0,155.6417,155.6501,155.5997,155.5997,6530.0
2016-09-06 14:05:00,185.08,185.11,185.05,185.05,13505.0,155.5913,155.6165,155.5661,155.5661,13505.0
2016-09-06 14:10:00,185.07,185.1,185.04,185.09,22021.0,155.5829,155.6081,155.5577,155.5997,22021.0
2016-09-06 14:15:00,185.09,185.12,185.06,185.11,7560.0,155.5997,155.6249,155.5745,155.6165,7560.0
2016-09-06 14:20:00,185.12,185.16,185.12,185.14,11068.0,155.6249,155.6585,155.6249,155.6417,11068.0
2016-09-06 14:25:00,185.13,185.18,185.11,185.13,10126.0,155.6333,155.6753,155.6165,155.6333,10126.0
2016-09-06 14:30:00,185.13,185.17,185.13,185.16,4910.0,155.6333,155.6669,155.6333,155.6585,4910.0
2016-09-06 14:35:00,185.16,185.16,185.11,185.12,6150.0,155.6585,155.6585,155.6165,155.6249,6150.0
2016-09-06 14:40:00,185.13,185.17,185.11,185.11,12363.0,155.6333,155.6669,155.6165,155.6165,12363.0
2016-09-06 14:45:00,185.14,185.14,185.1,185.13,7854.0,155.6417,155.6417,155.6081,155.6333,7854.0
2016-09-06 14:50:00,185.13,185.18,185.12,185.18,19313.0,155.6333,155.6753,155.6249,155.6753,19313.0
2016-09-06 14:55:00,185.19,185.19,185.16,185.17,13884.0,155.6838,155.6838,155.6585,155.6669,13884.0
2016-09-06 15:00:00,185.2,185.2,185.13,185.15,14911.0,155.6922,155.6922,155.6333,155.6501,14911.0
2016-09-06 15:05:00,185.15,185.18,185.12,185.12,7737.0,155.6501,155.6753,155.6249,155.6249,7737.0
2016-09-06 15:10:00,185.13,185.13,185.08,185.11,30075.0,155.6333,155.6333,155.5913,155.6165,30075.0
2016-09-06 15:15:00,185.1,185.12,185.08,185.1,18656.0,155.6081,155.6249,155.5913,155.6081,18656.0
2016-09-06 15:20:00,185.1,185.12,185.09,185.11,13437.0,155.6081,155.6249,155.5997,155.6165,13437.0
2016-09-06 15:25:00,185.1,185.17,185.1,185.16,13507.0,155.6081,155.6669,155.6081,155.6585,13507.0
2016-09-06 15:30:00,185.16,185.17,185.12,185.12,27189.0,155.6585,155.6669,155.6249,155.6249,27189.0
2016-09-06 15:35:00,185.13,185.14,185.1,185.14,31302.0,155.6333,155.6417,155.6081,155.6417,31302.0
2016-09-06 15:40:00,185.13,185.16,185.11,185.16,14218.0,155.6333,155.6585,155.6165,155.6585,14218.0
2016-09-06 15:45:00,185.17,185.2,185.14,185.15,43979.0,155.6669,155.6922,155.6417,155.6501,43979.0
2016-09-06 15:50:00,185.17,185.23,185.16,185.21,44825.0,155.6669,155.7174,155.6585,155.7006,44825.0
2016-09-06 15:55:00,185.22,185.36,185.18,185.34,121553.0,155.709,155.8267,155.6753,155.8099,121553.0
2016-09-07 09:30:00,185.37,185.37,185.1,185.2,77873.0,155.8351,155.8351,155.6081,155.6922,77873.0
2016-09-07 09:35:00,185.18,185.31,185.15,185.25,67223.0,155.6753,155.7846,155.6501,155.7342,67223.0
2016-09-07 09:40:00,185.3,185.39,185.24,185.28,33394.0,155.7762,155.8519,155.7258,155.7594,33394.0
2016-09-07 09:45:00,185.28,185.33,185.24,185.31,31719.0,155.7594,155.8014,155.7258,155.7846,31719.0
2016-09-07 09:50:00,185.25,185.25,185.15,185.2,31675.0,155.7342,155.7342,155.6501,155.6922,31675.0
2016-09-07 09:55:00,185.2,185.28,185.19,185.26,8736.0,155.6922,155.7594,155.6838,155.7426,8736.0
2016-09-07 10:00:00,185.26,185.32,185.21,185.26,22711.0,155.7426,155.793,155.7006,155.7426,22711.0
2016-09-07 10:05:00,185.24,185.37,185.19,185.27,100920.0,155.7258,155.8351,155.6838,155.751,100920.0
2016-09-07 10:10:00,185.28,185.36,185.26,185.33,31921.0,155.7594,155.8267,155.7426,155.8014,31921.0
2016-09-07 10:15:00,185.33,185.35,185.27,185.27,24997.0,155.8014,155.8183,155.751,155.751,24997.0
2016-09-07 10:20:00,185.26,185.32,185.26,185.31,7490.0,155.7426,155.793,155.7426,155.7846,7490.0
2016-09-07 10:25:00,185.3,185.38,185.3,185.38,20938.0,155.7762,155.8435,155.7762,155.8435,20938.0
2016-09-07 10:30:00,185.38,185.4,185.23,185.23,59045.0,155.8435,155.8603,155.7174,155.7174,59045.0
2016-09-07 10:35:00,185.23,185.25,185.2,185.24,11994.0,155.7174,155.7342,155.6922,155.7258,11994.0
2016-09-07 10:40:00,185.23,185.26,185.14,185.15,57711.0,155.7174,155.7426,155.6417,155.6501,57711.0
2016-09-07 10:45:00,185.15,185.17,184.98,185.03,34150.0,155.6501,155.6669,155.5072,155.5492,34150.0
2016-09-07 10:50:00,185.03,185.07,185.02,185.05,26300.0,155.5492,155.5829,155.5408,155.5661,26300.0
2016-09-07 10:55:00,185.07,185.1,185.04,185.04,22975.0,155.5829,155.6081,155.5577,155.5577,22975.0
2016-09-07 11:00:00,185.06,185.12,185.02,185.1,6301.0,155.5745,155.6249,155.5408,155.6081,6301.0
2016-09-07 11:05:00,185.13,185.14,185.1,185.11,4992.0,155.6333,155.6417,155.6081,155.6165,4992.0
2016-09-07 11:10:00,185.11,185.11,184.94,185.03,16440.0,155.6165,155.6165,155.4736,155.5492,16440.0
2016-09-07 11:15:00,185.01,185.01,184.82,184.83,36057.0,155.5324,155.5324,155.3727,155.3811,36057.0
2016-09-07 11:20:00,184.82,184.9,184.8,184.9,56161.0,155.3727,155.44,155.3559,155.44,56161.0
2016-09-07 11:25:00,184.89,184.96,184.87,184.91,14384.0,155.4316,155.4904,155.4147,155.4484,14384.0
2016-09-07 11:30:00,184.89,184.94,184.86,184.93,40388.0,155.4316,155.4736,155.4063,155.4652,40388.0
2016-09-07 11:35:00,184.93,184.99,184.9,184.97,17595.0,155.4652,155.5156,155.44,155.4988,17595.0
2016-09-07 11:40:00,184.99,185.0,184.93,184.93,3822.0,155.5156,155.524,155.4652,155.4652,3822.0
2016-09-07 11:45:00,184.91,184.94,184.84,184.89,18183.0,155.4484,155.4736,155.3895,155.4316,18183.0
2016-09-07 11:50:00,184.91,184.95,184.9,184.92,4277.0,155.4484,155.482,155.44,155.4568,4277.0
2016-09-07 11:55:00,184.92,185.03,184.92,185.03,8057.0,155.4568,155.5492,155.4568,155.5492,8057.0
2016-09-07 12:00:00,185.03,185.06,185.01,185.02,6477.0,155.5492,155.5745,155.5324,155.5408,6477.0
2016-09-07 12:05:00,185.02,185.09,185.0,185.01,8775.0,155.5408,155.5997,155.524,155.5324,8775.0
2016-09-07 12:10:00,185.03,185.03,184.94,184.97,2900.0,155.5492,155.5492,155.4736,155.4988,2900.0
2016-09-07 12:15:00,184.93,184.93,184.86,184.86,7697.0,155.4652,155.4652,155.4063,155.4063,7697.0
2016-09-07 12:20:00,184.85,184.94,184.84,184.88,26088.0,155.3979,155.4736,155.3895,155.4231,26088.0
2016-09-07 12:25:00,184.87,184.91,184.78,184.91,23175.0,155.4147,155.4484,155.3391,155.4484,23175.0
2016-09-07 12:30:00,184.88,184.88,184.85,184.88,14833.0,155.4231,155.4231,155.3979,155.4231,14833.0
2016-09-07 12:35:00,184.87,184.95,184.86,184.95,4877.0,155.4147,155.482,155.4063,155.482,4877.0
2016-09-07 12:40:00,184.95,185.03,184.91,185.02,23035.0,155.482,155.5492,155.4484,155.5408,23035.0
2016-09-07 12:45:00,185.03,185.04,184.96,184.96,18723.0,155.5492,155.5577,155.4904,155.4904,18723.0
2016-09-07 12:50:00,184.96,184.97,184.93,184.96,17382.0,155.4904,155.4988,155.4652,155.4904,17382.0
2016-09-07 12:55:00,184.97,184.97,184.92,184.94,8083.0,155.4988,155.4988,155.4568,155.4736,8083.0
2016-09-07 13:00:00,184.95,185.02,184.91,185.01,4890.0,155.482,155.5408,155.4484,155.5324,4890.0
2016-09-07 13:05:00,185.0,185.07,185.0,185.04,52297.0,155.524,155.5829,155.524,155.5577,52297.0
2016-09-07 13:10:00,185.07,185.08,185.01,185.05,84416.0,155.5829,155.5913,155.5324,155.5661,84416.0
2016-09-07 13:15:00,185.04,185.1,185.02,185.1,2649.0,155.5577,155.6081,155.5408,155.6081,2649.0
2016-09-07 13:20:00,185.07,185.08,185.02,185.04,3099.0,155.5829,155.5913,155.5408,155.5577,3099.0
2016-09-07 13:25:00,185.05,185.05,185.0,185.03,7239.0,155.5661,155.5661,155.524,155.5492,7239.0
2016-09-07 13:30:00,185.03,185.06,185.03,185.03,4310.0,155.5492,155.5745,155.5492,155.5492,4310.0
2016-09-07 13:35:00,185.0,185.02,184.99,185.0,3526.0,155.524,155.5408,155.5156,155.524,3526.0
2016-09-07 13:40:00,185.01,185.1,185.0,185.1,3734.0,155.5324,155.6081,155.524,155.6081,3734.0
2016-09-07 13:45:00,185.1,185.1,185.04,185.04,18340.0,155.6081,155.6081,155.5577,155.5577,18340.0
2016-09-07 13:50:00,185.06,185.11,185.05,185.11,3675.0,155.5745,155.6165,155.5661,155.6165,3675.0
2016-09-07 13:55:00,185.1,185.11,185.03,185.03,29890.0,155.6081,155.6165,155.5492,155.5492,29890.0
2016-09-07 14:00:00,185.02,185.05,185.01,185.05,3679.0,155.5408,155.5661,155.5324,155.5661,3679.0
2016-09-07 14:05:00,185.06,185.15,185.06,185.08,8260.0,155.5745,155.6501,155.5745,155.5913,8260.0
2016-09-07 14:10:00,185.07,185.26,185.07,185.23,19420.0,155.5829,155.7426,155.5829,155.7174,19420.0
2016-09-07 14:15:00,185.25,185.25,185.18,185.2,12787.0,155.7342,155.7342,155.6753,155.6922,12787.0
2016-09-07 14:20:00,185.2,185.23,185.19,185.23,3024.0,155.6922,155.7174,155.6838,155.7174,3024.0
2016-09-07 14:25:00,185.23,185.23,185.17,185.2,13704.0,155.7174,155.7174,155.6669,155.6922,13704.0
2016-09-07 14:30:00,185.2,185.2,185.12,185.14,27666.0,155.6922,155.6922,155.6249,155.6417,27666.0
2016-09-07 14:35:00,185.12,185.16,185.05,185.12,29018.0,155.6249,155.6585,155.5661,155.6249,29018.0
2016-09-07 14:40:00,185.13,185.18,185.13,185.15,9641.0,155.6333,155.6753,155.6333,155.6501,9641.0
2016-09-07 14:45:00,185.16,185.22,185.16,185.21,16142.0,155.6585,155.709,155.6585,155.7006,16142.0
2016-09-07 14:50:00,185.21,185.25,185.2,185.2,7100.0,155.7006,155.7342,155.6922,155.6922,7100.0
2016-09-07 14:55:00,185.2,185.22,185.15,185.17,15092.0,155.6922,155.709,155.6501,155.6669,15092.0
2016-09-07 15:00:00,185.18,185.25,185.17,185.25,10702.0,155.6753,155.7342,155.6669,155.7342,10702.0
2016-09-07 15:05:00,185.25,185.28,185.21,185.24,11300.0,155.7342,155.7594,155.7006,155.7258,11300.0
2016-09-07 15:10:00,185.23,185.27,185.2,185.26,7622.0,155.7174,155.751,155.6922,155.7426,7622.0
2016-09-07 15:15:00,185.27,185.28,185.24,185.26,3900.0,155.751,155.7594,155.7258,155.7426,3900.0
2016-09-07 15:20:00,185.27,185.31,185.23,185.31,4500.0,155.751,155.7846,155.7174,155.7846,4500.0
2016-09-07 15:25:00,185.28,185.29,185.21,185.21,26641.0,155.7594,155.7678,155.7006,155.7006,26641.0
2016-09-07 15:30:00,185.22,185.24,185.18,185.23,7210.0,155.709,155.7258,155.6753,155.7174,7210.0
2016-09-07 15:35:00,185.22,185.25,185.2,185.2,15559.0,155.709,155.7342,155.6922,155.6922,15559.0
2016-09-07 15:40:00,185.2,185.28,185.2,185.27,13331.0,155.6922,155.7594,155.6922,155.751,13331.0
2016-09-07 15:45:00,185.25,185.25,185.17,185.22,35324.0,155.7342,155.7342,155.6669,155.709,35324.0
2016-09-07 15:50:00,185.22,185.22,185.17,185.21,26005.0,155.709,155.709,155.6669,155.7006,26005.0
2016-09-07 15:55:00,185.2,185.31,185.17,185.3,99472.0,155.6922,155.7846,155.6669,155.7762,99472.0
2016-09-08 09:30:00,184.68,184.86,184.66,184.84,122012.0,155.255,155.4063,155.2382,155.3895,122012.0
2016-09-08 09:35:00,184.83,184.83,184.6,184.65,89696.0,155.3811,155.3811,155.1878,155.2298,89696.0
2016-09-08 09:40:00,184.62,184.78,184.6,184.77,20368.0,155.2046,155.3391,155.1878,155.3307,20368.0
2016-09-08 09:45:00,184.77,184.81,184.65,184.65,28224.0,155.3307,155.3643,155.2298,155.2298,28224.0
2016-09-08 09:50:00,184.63,184.67,184.48,184.61,57231.0,155.213,155.2466,155.0869,155.1962,57231.0
2016-09-08 09:55:00,184.62,184.69,184.59,184.61,31808.0,155.2046,155.2634,155.1794,155.1962,31808.0
2016-09-08 10:00:00,184.6,184.75,184.58,184.74,50643.0,155.1878,155.3139,155.1709,155.3055,50643.0
2016-09-08 10:05:00,184.72,184.75,184.65,184.68,14601.0,155.2886,155.3139,155.2298,155.255,14601.0
2016-09-08 10:10:00,184.67,184.7,184.52,184.7,30952.0,155.2466,155.2718,155.1205,155.2718,30952.0
2016-09-08 10:15:00,184.69,184.8,184.65,184.74,17972.0,155.2634,155.3559,155.2298,155.3055,17972.0
2016-09-08 10:20:00,184.76,184.83,184.69,184.74,11257.0,155.3223,155.3811,155.2634,155.3055,11257.0
2016-09-08 10:25:00,184.69,184.73,184.67,184.7,7374.0,155.2634,155.297,155.2466,155.2718,7374.0
2016-09-08 10:30:00,184.73,184.81,184.67,184.81,19554.0,155.297,155.3643,155.2466,155.3643,19554.0
2016-09-08 10:35:00,184.81,185.09,184.81,184.98,50939.0,155.3643,155.5997,155.3643,155.5072,50939.0
2016-09-08 10:40:00,184.99,184.99,184.89,184.9,29614.0,155.5156,155.5156,155.4316,155.44,29614.0
2016-09-08 10:45:00,184.91,184.92,184.84,184.87,24835.0,155.4484,155.4568,155.3895,155.4147,24835.0
2016-09-08 10:50:00,184.86,184.91,184.83,184.85,3934.0,155.4063,155.4484,155.3811,155.3979,3934.0
2016-09-08 10:55:00,184.88,184.92,184.86,184.89,7272.0,155.4231,155.4568,155.4063,155.4316,7272.0
2016-09-08 11:00:00,184.89,185.06,184.87,184.93,122750.0,155.4316,155.5745,155.4147,155.4652,122750.0
2016-09-08 11:05:00,184.94,185.05,184.93,185.01,46654.0,155.4736,155.5661,155.4652,155.5324,46654.0
2016-09-08 11:10:00,185.04,185.11,185.04,185.09,9131.0,155.5577,155.6165,155.5577,155.5997,9131.0
2016-09-08 11:15:00,185.08,185.11,184.96,184.97,11716.0,155.5913,155.6165,155.4904,155.4988,11716.0
2016-09-08 11:20:00,184.98,185.03,184.95,184.96,6521.0,155.5072,155.5492,155.482,155.4904,6521.0
2016-09-08 11:25:00,184.96,185.01,184.91,184.94,15410.0,155.4904,155.5324,155.4484,155.4736,15410.0
2016-09-08 11:30:00,184.97,184.97,184.88,184.97,25188.0,155.4988,155.4988,155.4231,155.4988,25188.0
2016-09-08 11:35:00,184.96,184.96,184.77,184.84,16938.0,155.4904,155.4904,155.3307,155.3895,16938.0
2016-09-08 11:40:00,184.87,184.93,184.83,184.86,5689.0,155.4147,155.4652,155.3811,155.4063,5689.0
2016-09-08 11:45:00,184.85,184.91,184.8,184.91,20188.0,155.3979,155.4484,155.3559,155.4484,20188.0
2016-09-08 11:50:00,184.92,185.04,184.9,185.0,33972.0,155.4568,155.5577,155.44,155.524,33972.0
2016-09-08 11:55:00,184.98,185.0,184.93,184.99,16786.0,155.5072,155.524,155.4652,155.5156,16786.0
2016-09-08 12:00:00,184.99,185.0,184.93,184.94,13708.0,155.5156,155.524,155.4652,155.4736,13708.0
2016-09-08 12:05:00,184.93,184.96,184.87,184.89,10145.0,155.4652,155.4904,155.4147,155.4316,10145.0
2016-09-08 12:10:00,184.89,184.92,184.82,184.86,21031.0,155.4316,155.4568,155.3727,155.4063,21031.0
2016-09-08 12:15:00,184.86,184.91,184.8,184.89,22141.0,155.4063,155.4484,155.3559,155.4316,22141.0
2016-09-08 12:20:00,184.87,184.97,184.85,184.97,6758.0,155.4147,155.4988,155.3979,155.4988,6758.0
2016-09-08 12:25:00,184.96,184.96,184.8,184.82,4840.0,155.4904,155.4904,155.3559,155.3727,4840.0
2016-09-08 12:30:00,184.86,184.87,184.74,184.85,46622.0,155.4063,155.4147,155.3055,155.3979,46622.0
2016-09-08 12:35:00,184.85,184.89,184.8,184.87,9403.0,155.3979,155.4316,155.3559,155.4147,9403.0
2016-09-08 12:40:00,184.85,184.88,184.83,184.86,1757.0,155.3979,155.4231,155.3811,155.4063,1757.0
2016-09-08 12:45:00,184.88,184.89,184.82,184.87,2105.0,155.4231,155.4316,155.3727,155.4147,2105.0
2016-09-08 12:50:00,184.86,184.88,184.8,184.87,27216.0,155.4063,155.4231,155.3559,155.4147,27216.0
2016-09-08 12:55:00,184.89,184.91,184.87,184.88,16989.0,155.4316,155.4484,155.4147,155.4231,16989.0
2016-09-08 13:00:00,184.87,184.9,184.81,184.81,28237.0,155.4147,155.44,155.3643,155.3643,28237.0
2016-09-08 13:05:00,184.82,184.85,184.78,184.84,9051.0,155.3727,155.3979,155.3391,155.3895,9051.0
2016-09-08 13:10:00,184.83,184.83,184.8,184.81,1848.0,155.3811,155.3811,155.3559,155.3643,1848.0
2016-09-08 13:15:00,184.79,184.79,184.74,184.75,3825.0,155.3475,155.3475,155.3055,155.3139,3825.0
2016-09-08 13:20:00,184.74,184.79,184.73,184.77,4524.0,155.3055,155.3475,155.297,155.3307,4524.0
2016-09-08 13:25:00,184.8,184.8,184.74,184.74,2968.0,155.3559,155.3559,155.3055,155.3055,2968.0
2016-09-08 13:30:00,184.74,184.74,184.64,184.67,18666.0,155.3055,155.3055,155.2214,155.2466,18666.0
2016-09-08 13:35:00,184.64,184.69,184.64,184.68,5458.0,155.2214,155.2634,155.2214,155.255,5458.0
2016-09-08 13:40:00,184.67,184.73,184.66,184.67,9200.0,155.2466,155.297,155.2382,155.2466,9200.0
2016-09-08 13:45:00,184.66,184.68,184.59,184.59,13831.0,155.2382,155.255,155.1794,155.1794,13831.0
2016-09-08 13:50:00,184.57,184.7,184.55,184.7,28864.0,155.1625,155.2718,155.1457,155.2718,28864.0
2016-09-08 13:55:00,184.68,184.75,184.68,184.75,11516.0,155.255,155.3139,155.255,155.3139,11516.0
2016-09-08 14:00:00,184.75,184.8,184.68,184.71,36274.0,155.3139,155.3559,155.255,155.2802,36274.0
2016-09-08 14:05:00,184.71,184.73,184.68,184.69,70944.0,155.2802,155.297,155.255,155.2634,70944.0
2016-09-08 14:10:00,184.69,184.76,184.68,184.7,62486.0,155.2634,155.3223,155.255,155.2718,62486.0
2016-09-08 14:15:00,184.71,184.73,184.66,184.73,24326.0,155.2802,155.297,155.2382,155.297,24326.0
2016-09-08 14:20:00,184.74,184.86,184.73,184.83,35521.0,155.3055,155.4063,155.297,155.3811,35521.0
2016-09-08 14:25:00,184.83,184.85,184.72,184.76,12983.0,155.3811,155.3979,155.2886,155.3223,12983.0
2016-09-08 14:30:00,184.74,184.79,184.71,184.76,14003.0,155.3055,155.3475,155.2802,155.3223,14003.0
2016-09-08 14:35:00,184.75,184.79,184.71,184.74,10410.0,155.3139,155.3475,155.2802,155.3055,10410.0
2016-09-08 14:40:00,184.76,184.88,184.76,184.87,17350.0,155.3223,155.4231,155.3223,155.4147,17350.0
2016-09-08 14:45:00,184.87,184.95,184.84,184.92,25012.0,155.4147,155.482,155.3895,155.4568,25012.0
2016-09-08 14:50:00,184.92,184.92,184.86,184.9,6400.0,155.4568,155.4568,155.4063,155.44,6400.0
2016-09-08 14:55:00,184.91,184.96,184.88,184.94,6601.0,155.4484,155.4904,155.4231,155.4736,6601.0
2016-09-08 15:00:00,184.94,184.95,184.88,184.88,5565.0,155.4736,155.482,155.4231,155.4231,5565.0
2016-09-08 15:05:00,184.88,184.9,184.84,184.9,13439.0,155.4231,155.44,155.3895,155.44,13439.0
2016-09-08 15:10:00,184.89,184.93,184.89,184.9,13522.0,155.4316,155.4652,155.4316,155.44,13522.0
2016-09-08 15:15:00,184.9,184.94,184.83,184.88,11710.0,155.44,155.4736,155.3811,155.4231,11710.0
2016-09-08 15:20:00,184.88,184.88,184.81,184.88,5125.0,155.4231,155.4231,155.3643,155.4231,5125.0
2016-09-08 15:25:00,184.87,184.88,184.84,184.84,12054.0,155.4147,155.4231,155.3895,155.3895,12054.0
2016-09-08 15:30:00,184.83,184.88,184.82,184.84,89173.0,155.3811,155.4231,155.3727,155.3895,89173.0
2016-09-08 15:35:00,184.84,184.93,184.81,184.91,13303.0,155.3895,155.4652,155.3643,155.4484,13303.0
2016-09-08 15:40:00,184.91,184.93,184.89,184.92,23324.0,155.4484,155.4652,155.4316,155.4568,23324.0
2016-09-08 15:45:00,184.92,184.92,184.81,184.87,13764.0,155.4568,155.4568,155.3643,155.4147,13764.0
2016-09-08 15:50:00,184.87,184.88,184.81,184.82,13395.0,155.4147,155.4231,155.3643,155.3727,13395.0
2016-09-08 15:55:00,184.81,184.93,184.8,184.8,47003.0,155.3643,155.4652,155.3559,155.3559,47003.0
2016-09-09 09:30:00,183.57,183.75,183.45,183.48,150460.0,154.3219,154.4732,154.221,154.2462,150460.0
2016-09-09 09:35:00,183.5,183.53,183.33,183.4,254523.0,154.263,154.2882,154.1201,154.179,254523.0
2016-09-09 09:40:00,183.4,183.48,183.32,183.44,103348.0,154.179,154.2462,154.1117,154.2126,103348.0
2016-09-09 09:45:00,183.44,183.57,183.39,183.42,178344.0,154.2126,154.3219,154.1705,154.1958,178344.0
2016-09-09 09:50:00,183.42,183.52,183.31,183.34,138374.0,154.1958,154.2798,154.1033,154.1285,138374.0
2016-09-09 09:55:00,183.31,183.37,183.18,183.35,135213.0,154.1033,154.1537,153.994,154.1369,135213.0
2016-09-09 10:00:00,183.35,183.36,183.17,183.3,113560.0,154.1369,154.1453,153.9856,154.0949,113560.0
2016-09-09 10:05:00,183.3,183.3,183.12,183.15,99381.0,154.0949,154.0949,153.9436,153.9688,99381.0
2016-09-09 10:10:00,183.14,183.38,183.1,183.38,94849.0,153.9604,154.1621,153.9268,154.1621,94849.0
2016-09-09 10:15:00,183.38,183.5,183.26,183.31,163111.0,154.1621,154.263,154.0613,154.1033,163111.0
2016-09-09 10:20:00,183.31,183.31,183.2,183.21,60888.0,154.1033,154.1033,154.0108,154.0192,60888.0
2016-09-09 10:25:00,183.24,183.39,183.16,183.2,42632.0,154.0444,154.1705,153.9772,154.0108,42632.0
2016-09-09 10:30:00,183.2,183.27,183.1,183.2,97186.0,154.0108,154.0697,153.9268,154.0108,97186.0
2016-09-09 10:35:00,183.18,183.23,182.81,182.93,153748.0,153.994,154.036,153.683,153.7838,153748.0
2016-09-09 10:40:00,182.95,182.99,182.93,182.98,39819.0,153.8007,153.8343,153.7838,153.8259,39819.0
2016-09-09 10:45:00,182.96,182.99,182.75,182.86,71300.0,153.8091,153.8343,153.6325,153.725,71300.0
2016-09-09 10:50:00,182.86,182.95,182.85,182.94,51460.0,153.725,153.8007,153.7166,153.7922,51460.0
2016-09-09 10:55:00,182.93,183.05,182.9,183.04,120922.0,153.7838,153.8847,153.7586,153.8763,120922.0
2016-09-09 11:00:00,183.02,183.07,182.91,182.95,84603.0,153.8595,153.9015,153.767,153.8007,84603.0
2016-09-09 11:05:00,182.94,183.06,182.85,183.04,51523.0,153.7922,153.8931,153.7166,153.8763,51523.0
2016-09-09 11:10:00,183.03,183.03,182.85,182.86,74475.0,153.8679,153.8679,153.7166,153.725,74475.0
2016-09-09 11:15:00,182.85,182.99,182.8,182.95,78342.0,153.7166,153.8343,153.6746,153.8007,78342.0
2016-09-09 11:20:00,182.94,182.99,182.86,182.91,59624.0,153.7922,153.8343,153.725,153.767,59624.0
2016-09-09 11:25:00,182.93,183.06,182.92,183.04,57362.0,153.7838,153.8931,153.7754,153.8763,57362.0
2016-09-09 11:30:00,183.03,183.05,182.96,182.96,42432.0,153.8679,153.8847,153.8091,153.8091,42432.0
2016-09-09 11:35:00,182.97,182.99,182.88,182.91,27272.0,153.8175,153.8343,153.7418,153.767,27272.0
2016-09-09 11:40:00,182.91,182.94,182.78,182.8,35500.0,153.767,153.7922,153.6577,153.6746,35500.0
2016-09-09 11:45:00,182.81,182.86,182.71,182.81,65311.0,153.683,153.725,153.5989,153.683,65311.0
2016-09-09 11:50:00,182.81,182.85,182.7,182.71,50659.0,153.683,153.7166,153.5905,153.5989,50659.0
2016-09-09 11:55:00,182.72,182.72,182.47,182.61,152092.0,153.6073,153.6073,153.3971,153.5148,152092.0
2016-09-09 12:00:00,182.6,182.7,182.57,182.67,67234.0,153.5064,153.5905,153.4812,153.5653,67234.0
2016-09-09 12:05:00,182.67,182.68,182.47,182.58,138676.0,153.5653,153.5737,153.3971,153.4896,138676.0
2016-09-09 12:10:00,182.57,182.58,182.46,182.5,41472.0,153.4812,153.4896,153.3887,153.4224,41472.0
2016-09-09 12:15:00,182.51,182.54,182.32,182.4,108111.0,153.4308,153.456,153.271,153.3383,108111.0
2016-09-09 12:20:00,182.4,182.6,182.35,182.51,108766.0,153.3383,153.5064,153.2962,153.4308,108766.0
2016-09-09 12:25:00,182.5,182.54,182.47,182.48,86126.0,153.4224,153.456,153.3971,153.4055,86126.0
2016-09-09 12:30:00,182.47,182.5,182.38,182.45,82856.0,153.3971,153.4224,153.3215,153.3803,82856.0
2016-09-09 12:35:00,182.46,182.54,182.42,182.42,57830.0,153.3887,153.456,153.3551,153.3551,57830.0
2016-09-09 12:40:00,182.41,182.49,182.4,182.47,50981.0,153.3467,153.4139,153.3383,153.3971,50981.0
2016-09-09 12:45:00,182.48,182.56,182.48,182.52,55591.0,153.4055,153.4728,153.4055,153.4392,55591.0
2016-09-09 12:50:00,182.51,182.54,182.45,182.47,30492.0,153.4308,153.456,153.3803,153.3971,30492.0
2016-09-09 12:55:00,182.47,182.55,182.37,182.51,73428.0,153.3971,153.4644,153.3131,153.4308,73428.0
2016-09-09 13:00:00,182.51,182.52,182.42,182.45,39498.0,153.4308,153.4392,153.3551,153.3803,39498.0
2016-09-09 13:05:00,182.45,182.46,182.32,182.33,88435.0,153.3803,153.3887,153.271,153.2794,88435.0
2016-09-09 13:10:00,182.32,182.36,182.12,182.13,147088.0,153.271,153.3047,153.1029,153.1113,147088.0
2016-09-09 13:15:00,182.14,182.19,182.07,182.15,76746.0,153.1197,153.1617,153.0609,153.1281,76746.0
2016-09-09 13:20:00,182.15,182.19,182.05,182.15,68054.0,153.1281,153.1617,153.044,153.1281,68054.0
2016-09-09 13:25:00,182.16,182.27,182.14,182.23,63318.0,153.1365,153.229,153.1197,153.1954,63318.0
2016-09-09 13:30:00,182.24,182.24,182.17,182.17,38867.0,153.2038,153.2038,153.1449,153.1449,38867.0
2016-09-09 13:35:00,182.14,182.16,182.0,182.06,33444.0,153.1197,153.1365,153.002,153.0525,33444.0
2016-09-09 13:40:00,182.07,182.08,181.87,181.93,96147.0,153.0609,153.0693,152.8927,152.9432,96147.0
2016-09-09 13:45:00,181.92,181.96,181.83,181.88,56124.0,152.9348,152.9684,152.8591,152.9011,56124.0
2016-09-09 13:50:00,181.88,181.93,181.81,181.87,35430.0,152.9011,152.9432,152.8423,152.8927,35430.0
2016-09-09 13:55:00,181.88,182.01,181.88,181.92,54785.0,152.9011,153.0104,152.9011,152.9348,54785.0
2016-09-09 14:00:00,181.93,181.93,181.6,181.77,84406.0,152.9432,152.9432,152.6657,152.8087,84406.0
2016-09-09 14:05:00,181.73,181.8,181.53,181.62,46366.0,152.775,152.8339,152.6069,152.6826,46366.0
2016-09-09 14:10:00,181.64,181.65,181.5,181.56,65943.0,152.6994,152.7078,152.5817,152.6321,65943.0
2016-09-09 14:15:00,181.57,181.69,181.57,181.67,88872.0,152.6405,152.7414,152.6405,152.7246,88872.0
2016-09-09 14:20:00,181.68,181.74,181.6,181.73,43512.0,152.733,152.7834,152.6657,152.775,43512.0
2016-09-09 14:25:00,181.75,181.9,181.73,181.89,53029.0,152.7918,152.9179,152.775,152.9095,53029.0
2016-09-09 14:30:00,181.9,181.91,181.77,181.85,47771.0,152.9179,152.9264,152.8087,152.8759,47771.0
2016-09-09 14:35:00,181.85,182.04,181.83,181.99,104821.0,152.8759,153.0356,152.8591,152.9936,104821.0
2016-09-09 14:40:00,181.99,182.0,181.68,181.73,48829.0,152.9936,153.002,152.733,152.775,48829.0
2016-09-09 14:45:00,181.71,181.73,181.56,181.66,154851.0,152.7582,152.775,152.6321,152.7162,154851.0
2016-09-09 14:50:00,181.68,181.77,181.63,181.67,78589.0,152.733,152.8087,152.691,152.7246,78589.0
2016-09-09 14:55:00,181.68,181.95,181.68,181.87,59874.0,152.733,152.96,152.733,152.8927,59874.0
2016-09-09 15:00:00,181.88,181.9,181.71,181.72,34178.0,152.9011,152.9179,152.7582,152.7666,34178.0
2016-09-09 15:05:00,181.69,181.76,181.58,181.73,44419.0,152.7414,152.8003,152.6489,152.775,44419.0
2016-09-09 15:10:00,181.74,181.79,181.56,181.64,126752.0,152.7834,152.8255,152.6321,152.6994,126752.0
2016-09-09 15:15:00,181.64,181.89,181.64,181.77,94531.0,152.6994,152.9095,152.6994,152.8087,94531.0
2016-09-09 15:20:00,181.79,181.85,181.69,181.82,49694.0,152.8255,152.8759,152.7414,152.8507,49694.0
2016-09-09 15:25:00,181.84,181.97,181.78,181.81,62260.0,152.8675,152.9768,152.8171,152.8423,62260.0
2016-09-09 15:30:00,181.83,181.85,181.67,181.75,74507.0,152.8591,152.8759,152.7246,152.7918,74507.0
2016-09-09 15:35:00,181.77,181.77,181.52,181.64,152262.0,152.8087,152.8087,152.5985,152.6994,152262.0
2016-09-09 15:40:00,181.65,181.67,181.4,181.45,152206.0,152.7078,152.7246,152.4976,152.5396,152206.0
2016-09-09 15:45:00,181.45,181.49,181.32,181.37,216716.0,152.5396,152.5733,152.4304,152.4724,216716.0
2016-09-09 15:50:00,181.37,181.46,181.3,181.39,349018.0,152.4724,152.5481,152.4135,152.4892,349018.0
2016-09-09 15:55:00,181.38,181.4,180.91,180.93,304716.0,152.4808,152.4976,152.0857,152.1025,304716.0
2016-09-12 09:30:00,180.09,180.46,179.93,180.46,273449.0,151.3963,151.7074,151.2618,151.7074,273449.0
2016-09-12 09:35:00,180.46,180.75,180.41,180.74,167561.0,151.7074,151.9512,151.6653,151.9428,167561.0
2016-09-12 09:40:00,180.73,180.73,180.51,180.56,89957.0,151.9344,151.9344,151.7494,151.7914,89957.0
2016-09-12 09:45:00,180.56,180.6,180.35,180.45,120654.0,151.7914,151.8251,151.6149,151.699,120654.0
2016-09-12 09:50:00,180.46,180.68,180.41,180.67,85390.0,151.7074,151.8923,151.6653,151.8839,85390.0
2016-09-12 09:55:00,180.66,181.15,180.65,180.95,131827.0,151.8755,152.2874,151.8671,152.1193,131827.0
2016-09-12 10:00:00,180.99,181.12,180.83,180.98,71428.0,152.1529,152.2622,152.0184,152.1445,71428.0
2016-09-12 10:05:00,180.95,181.13,180.89,180.96,76030.0,152.1193,152.2706,152.0689,152.1277,76030.0
2016-09-12 10:10:00,180.88,181.04,180.85,181.04,134715.0,152.0605,152.195,152.0352,152.195,134715.0
2016-09-12 10:15:00,181.02,181.25,180.96,181.22,89750.0,152.1782,152.3715,152.1277,152.3463,89750.0
2016-09-12 10:20:00,181.21,181.47,181.11,181.38,70506.0,152.3379,152.5565,152.2538,152.4808,70506.0
2016-09-12 10:25:00,181.37,181.5,181.37,181.49,36803.0,152.4724,152.5817,152.4724,152.5733,36803.0
2016-09-12 10:30:00,181.5,181.54,181.4,181.47,44145.0,152.5817,152.6153,152.4976,152.5565,44145.0
2016-09-12 10:35:00,181.47,181.49,181.24,181.3,74352.0,152.5565,152.5733,152.3631,152.4135,74352.0
2016-09-12 10:40:00,181.31,181.4,181.28,181.34,39119.0,152.422,152.4976,152.3967,152.4472,39119.0
2016-09-12 10:45:00,181.34,181.37,181.06,181.09,60876.0,152.4472,152.4724,152.2118,152.237,60876.0
2016-09-12 10:50:00,181.09,181.15,180.98,181.11,46877.0,152.237,152.2874,152.1445,152.2538,46877.0
2016-09-12 10:55:00,181.09,181.32,181.09,181.26,65167.0,152.237,152.4304,152.237,152.3799,65167.0
2016-09-12 11:00:00,181.25,181.47,181.25,181.45,41331.0,152.3715,152.5565,152.3715,152.5396,41331.0
2016-09-12 11:05:00,181.46,181.53,181.37,181.43,49927.0,152.5481,152.6069,152.4724,152.5228,49927.0
2016-09-12 11:10:00,181.43,181.45,181.19,181.3,43017.0,152.5228,152.5396,152.3211,152.4135,43017.0
2016-09-12 11:15:00,181.31,181.4,181.18,181.34,54509.0,152.422,152.4976,152.3127,152.4472,54509.0
2016-09-12 11:20:00,181.33,181.44,181.27,181.42,83536.0,152.4388,152.5312,152.3883,152.5144,83536.0
2016-09-12 11:25:00,181.44,181.45,181.3,181.36,24980.0,152.5312,152.5396,152.4135,152.464,24980.0
2016-09-12 11:30:00,181.35,181.43,181.16,181.4,73188.0,152.4556,152.5228,152.2959,152.4976,73188.0
2016-09-12 11:35:00,181.4,181.62,181.36,181.6,84988.0,152.4976,152.6826,152.464,152.6657,84988.0
2016-09-12 11:40:00,181.6,181.69,181.56,181.61,24193.0,152.6657,152.7414,152.6321,152.6742,24193.0
2016-09-12 11:45:00,181.61,181.63,181.53,181.57,39777.0,152.6742,152.691,152.6069,152.6405,39777.0
2016-09-12 11:50:00,181.58,181.66,181.58,181.6,37268.0,152.6489,152.7162,152.6489,152.6657,37268.0
2016-09-12 11:55:00,181.59,181.68,181.5,181.56,41510.0,152.6573,152.733,152.5817,152.6321,41510.0
2016-09-12 12:00:00,181.58,181.59,181.48,181.51,32596.0,152.6489,152.6573,152.5649,152.5901,32596.0
2016-09-12 12:05:00,181.52,181.61,181.5,181.61,28546.0,152.5985,152.6742,152.5817,152.6742,28546.0
2016-09-12 12:10:00,181.6,181.66,181.52,181.56,15714.0,152.6657,152.7162,152.5985,152.6321,15714.0
2016-09-12 12:15:00,181.55,181.64,181.52,181.53,18825.0,152.6237,152.6994,152.5985,152.6069,18825.0
2016-09-12 12:20:00,181.54,181.62,181.49,181.55,17982.0,152.6153,152.6826,152.5733,152.6237,17982.0
2016-09-12 12:25:00,181.55,181.65,181.52,181.64,18346.0,152.6237,152.7078,152.5985,152.6994,18346.0
2016-09-12 12:30:00,181.67,181.86,181.67,181.79,54044.0,152.7246,152.8843,152.7246,152.8255,54044.0
2016-09-12 12:35:00,181.8,181.88,181.79,181.84,29699.0,152.8339,152.9011,152.8255,152.8675,29699.0
2016-09-12 12:40:00,181.84,181.85,181.74,181.81,26249.0,152.8675,152.8759,152.7834,152.8423,26249.0
2016-09-12 12:45:00,181.82,181.97,181.82,181.97,53968.0,152.8507,152.9768,152.8507,152.9768,53968.0
2016-09-12 12:50:00,181.98,182.28,181.95,182.23,135271.0,152.9852,153.2374,152.96,153.1954,135271.0
2016-09-12 12:55:00,182.24,182.26,182.18,182.19,26205.0,153.2038,153.2206,153.1533,153.1617,26205.0
2016-09-12 13:00:00,182.21,182.26,182.16,182.19,37300.0,153.1786,153.2206,153.1365,153.1617,37300.0
2016-09-12 13:05:00,182.2,182.22,182.13,182.16,30858.0,153.1701,153.187,153.1113,153.1365,30858.0
2016-09-12 13:10:00,182.16,182.22,182.14,182.18,33348.0,153.1365,153.187,153.1197,153.1533,33348.0
2016-09-12 13:15:00,182.19,182.7,182.19,182.29,338594.0,153.1617,153.5905,153.1617,153.2458,338594.0
2016-09-12 13:20:00,182.26,182.36,181.83,181.89,113909.0,153.2206,153.3047,152.8591,152.9095,113909.0
2016-09-12 13:25:00,181.9,182.11,181.75,181.8,81379.0,152.9179,153.0945,152.7918,152.8339,81379.0
2016-09-12 13:30:00,181.82,181.89,181.66,181.8,67108.0,152.8507,152.9095,152.7162,152.8339,67108.0
2016-09-12 13:35:00,181.8,182.1,181.72,182.06,68740.0,152.8339,153.0861,152.7666,153.0525,68740.0
2016-09-12 13:40:00,182.08,182.08,181.81,181.99,60311.0,153.0693,153.0693,152.8423,152.9936,60311.0
2016-09-12 13:45:00,182.0,182.41,182.0,182.41,119125.0,153.002,153.3467,153.002,153.3467,119125.0
2016-09-12 13:50:00,182.4,182.5,182.34,182.45,42474.0,153.3383,153.4224,153.2878,153.3803,42474.0
2016-09-12 13:55:00,182.47,182.66,182.35,182.6,45688.0,153.3971,153.5569,153.2962,153.5064,45688.0
2016-09-12 14:00:00,182.6,182.94,182.56,182.85,172536.0,153.5064,153.7922,153.4728,153.7166,172536.0
2016-09-12 14:05:00,182.84,182.97,182.78,182.93,135622.0,153.7082,153.8175,153.6577,153.7838,135622.0
2016-09-12 14:10:00,182.92,182.96,182.79,182.96,51048.0,153.7754,153.8091,153.6661,153.8091,51048.0
2016-09-12 14:15:00,182.96,183.04,182.87,183.04,64672.0,153.8091,153.8763,153.7334,153.8763,64672.0
2016-09-12 14:20:00,183.01,183.18,182.99,183.15,44057.0,153.8511,153.994,153.8343,153.9688,44057.0
2016-09-12 14:25:00,183.14,183.16,182.93,183.0,76962.0,153.9604,153.9772,153.7838,153.8427,76962.0
2016-09-12 14:30:00,182.99,183.14,182.99,183.05,84347.0,153.8343,153.9604,153.8343,153.8847,84347.0
2016-09-12 14:35:00,183.04,183.43,183.04,183.4,87100.0,153.8763,154.2042,153.8763,154.179,87100.0
2016-09-12 14:40:00,183.4,183.49,183.36,183.46,37680.0,154.179,154.2546,154.1453,154.2294,37680.0
2016-09-12 14:45:00,183.44,183.5,183.24,183.27,69888.0,154.2126,154.263,154.0444,154.0697,69888.0
2016-09-12 14:50:00,183.28,183.33,183.16,183.21,78001.0,154.0781,154.1201,153.9772,154.0192,78001.0
2016-09-12 14:55:00,183.21,183.3,183.17,183.24,31217.0,154.0192,154.0949,153.9856,154.0444,31217.0
2016-09-12 15:00:00,183.27,183.43,183.25,183.37,41655.0,154.0697,154.2042,154.0529,154.1537,41655.0
2016-09-12 15:05:00,183.37,183.48,183.31,183.4,61502.0,154.1537,154.2462,154.1033,154.179,61502.0
2016-09-12 15:10:00,183.41,183.47,183.34,183.35,40797.0,154.1874,154.2378,154.1285,154.1369,40797.0
2016-09-12 15:15:00,183.36,183.37,183.16,183.22,69251.0,154.1453,154.1537,153.9772,154.0276,69251.0
2016-09-12 15:20:00,183.21,183.43,183.17,183.4,49384.0,154.0192,154.2042,153.9856,154.179,49384.0
2016-09-12 15:25:00,183.41,183.45,183.35,183.39,42189.0,154.1874,154.221,154.1369,154.1705,42189.0
2016-09-12 15:30:00,183.38,183.46,183.25,183.27,63645.0,154.1621,154.2294,154.0529,154.0697,63645.0
2016-09-12 15:35:00,183.29,183.39,183.28,183.35,44014.0,154.0865,154.1705,154.0781,154.1369,44014.0
2016-09-12 15:40:00,183.37,183.64,183.35,183.57,105879.0,154.1537,154.3807,154.1369,154.3219,105879.0
2016-09-12 15:45:00,183.56,183.56,183.26,183.33,97147.0,154.3135,154.3135,154.0613,154.1201,97147.0
2016-09-12 15:50:00,183.33,183.33,183.16,183.24,142355.0,154.1201,154.1201,153.9772,154.0444,142355.0
2016-09-12 15:55:00,183.25,183.42,183.24,183.26,214488.0,154.0529,154.1958,154.0444,154.0613,214488.0
2016-09-13 09:30:00,182.0,182.06,181.74,181.89,179951.0,153.002,153.0525,152.7834,152.9095,179951.0
2016-09-13 09:35:00,181.89,182.3,181.64,182.25,198165.0,152.9095,153.2542,152.6994,153.2122,198165.0
2016-09-13 09:40:00,182.25,182.32,181.97,181.97,164201.0,153.2122,153.271,152.9768,152.9768,164201.0
2016-09-13 09:45:00,181.96,182.07,181.78,181.8,84906.0,152.9684,153.0609,152.8171,152.8339,84906.0
2016-09-13 09:50:00,181.77,181.89,181.56,181.68,147314.0,152.8087,152.9095,152.6321,152.733,147314.0
2016-09-13 09:55:00,181.67,181.69,181.52,181.52,119894.0,152.7246,152.7414,152.5985,152.5985,119894.0
2016-09-13 10:00:00,181.51,181.57,181.29,181.47,165192.0,152.5901,152.6405,152.4051,152.5565,165192.0
2016-09-13 10:05:00,181.48,181.66,181.42,181.43,227157.0,152.5649,152.7162,152.5144,152.5228,227157.0
2016-09-13 10:10:00,181.42,181.5,181.31,181.4,97826.0,152.5144,152.5817,152.422,152.4976,97826.0
2016-09-13 10:15:00,181.39,181.56,181.36,181.36,70341.0,152.4892,152.6321,152.464,152.464,70341.0
2016-09-13 10:20:00,181.34,181.42,181.18,181.34,97318.0,152.4472,152.5144,152.3127,152.4472,97318.0
2016-09-13 10:25:00,181.3,181.49,181.19,181.3,112952.0,152.4135,152.5733,152.3211,152.4135,112952.0
2016-09-13 10:30:00,181.3,181.53,181.2,181.49,132263.0,152.4135,152.6069,152.3295,152.5733,132263.0
2016-09-13 10:35:00,181.48,181.56,181.34,181.46,119928.0,152.5649,152.6321,152.4472,152.5481,119928.0
2016-09-13 10:40:00,181.47,181.57,181.41,181.45,59675.0,152.5565,152.6405,152.506,152.5396,59675.0
2016-09-13 10:45:00,181.47,181.65,181.3,181.36,55604.0,152.5565,152.7078,152.4135,152.464,55604.0
2016-09-13 10:50:00,181.35,181.35,181.19,181.26,70272.0,152.4556,152.4556,152.3211,152.3799,70272.0
2016-09-13 10:55:00,181.24,181.33,181.15,181.21,62502.0,152.3631,152.4388,152.2874,152.3379,62502.0
2016-09-13 11:00:00,181.2,181.27,181.17,181.23,76035.0,152.3295,152.3883,152.3043,152.3547,76035.0
2016-09-13 11:05:00,181.24,181.31,181.06,181.13,83450.0,152.3631,152.422,152.2118,152.2706,83450.0
2016-09-13 11:10:00,181.13,181.13,180.92,180.98,80585.0,152.2706,152.2706,152.0941,152.1445,80585.0
2016-09-13 11:15:00,180.98,181.03,180.81,180.95,149231.0,152.1445,152.1866,152.0016,152.1193,149231.0
2016-09-13 11:20:00,180.92,181.08,180.91,181.03,35178.0,152.0941,152.2286,152.0857,152.1866,35178.0
2016-09-13 11:25:00,181.04,181.1,180.84,180.85,33327.0,152.195,152.2454,152.0268,152.0352,33327.0
2016-09-13 11:30:00,180.84,180.93,180.66,180.73,38773.0,152.0268,152.1025,151.8755,151.9344,38773.0
2016-09-13 11:35:00,180.73,180.91,180.71,180.8,87554.0,151.9344,152.0857,151.9176,151.9932,87554.0
2016-09-13 11:40:00,180.8,181.01,180.76,180.97,66109.0,151.9932,152.1698,151.9596,152.1361,66109.0
2016-09-13 11:45:00,180.96,180.98,180.79,180.82,29048.0,152.1277,152.1445,151.9848,152.01,29048.0
2016-09-13 11:50:00,180.84,180.96,180.73,180.84,55309.0,152.0268,152.1277,151.9344,152.0268,55309.0
2016-09-13 11:55:00,180.78,180.9,180.73,180.89,69928.0,151.9764,152.0773,151.9344,152.0689,69928.0
2016-09-13 12:00:00,180.88,181.01,180.78,180.8,74730.0,152.0605,152.1698,151.9764,151.9932,74730.0
2016-09-13 12:05:00,180.84,181.03,180.84,180.95,49345.0,152.0268,152.1866,152.0268,152.1193,49345.0
2016-09-13 12:10:00,180.94,181.37,180.94,181.36,57018.0,152.1109,152.4724,152.1109,152.464,57018.0
2016-09-13 12:15:00,181.34,181.34,181.19,181.19,42451.0,152.4472,152.4472,152.3211,152.3211,42451.0
2016-09-13 12:20:00,181.2,181.25,180.95,181.02,26231.0,152.3295,152.3715,152.1193,152.1782,26231.0
2016-09-13 12:25:00,181.01,181.01,180.81,180.86,79884.0,152.1698,152.1698,152.0016,152.0437,79884.0
2016-09-13 12:30:00,180.82,180.93,180.79,180.88,13865.0,152.01,152.1025,151.9848,152.0605,13865.0
2016-09-13 12:35:00,180.87,181.0,180.78,181.0,30381.0,152.0521,152.1613,151.9764,152.1613,30381.0
2016-09-13 12:40:00,180.99,181.0,180.84,180.92,30460.0,152.1529,152.1613,152.0268,152.0941,30460.0
2016-09-13 12:45:00,180.94,180.95,180.81,180.82,13963.0,152.1109,152.1193,152.0016,152.01,13963.0
2016-09-13 12:50:00,180.82,180.85,180.64,180.71,76318.0,152.01,152.0352,151.8587,151.9176,76318.0
2016-09-13 12:55:00,180.71,180.71,180.51,180.64,48463.0,151.9176,151.9176,151.7494,151.8587,48463.0
2016-09-13 13:00:00,180.65,180.66,180.4,180.44,33662.0,151.8671,151.8755,151.6569,151.6906,33662.0
2016-09-13 13:05:00,180.45,180.68,180.44,180.63,31679.0,151.699,151.8923,151.6906,151.8503,31679.0
2016-09-13 13:10:00,180.6,180.78,180.55,180.74,54786.0,151.8251,151.9764,151.783,151.9428,54786.0
2016-09-13 13:15:00,180.75,181.19,180.74,181.19,89989.0,151.9512,152.3211,151.9428,152.3211,89989.0
2016-09-13 13:20:00,181.2,181.33,181.02,181.03,78639.0,152.3295,152.4388,152.1782,152.1866,78639.0
2016-09-13 13:25:00,181.05,181.37,181.02,181.33,34597.0,152.2034,152.4724,152.1782,152.4388,34597.0
2016-09-13 13:30:00,181.34,181.59,181.07,181.08,95297.0,152.4472,152.6573,152.2202,152.2286,95297.0
2016-09-13 13:35:00,181.14,181.33,181.08,181.23,76606.0,152.279,152.4388,152.2286,152.3547,76606.0
2016-09-13 13:40:00,181.24,181.38,181.05,181.09,43372.0,152.3631,152.4808,152.2034,152.237,43372.0
2016-09-13 13:45:00,181.11,181.19,181.05,181.11,74823.0,152.2538,152.3211,152.2034,152.2538,74823.0
2016-09-13 13:50:00,181.14,181.16,180.74,180.74,45774.0,152.279,152.2959,151.9428,151.9428,45774.0
2016-09-13 13:55:00,180.77,180.92,180.72,180.87,55107.0,151.968,152.0941,151.926,152.0521,55107.0
2016-09-13 14:00:00,180.85,180.87,180.68,180.81,45093.0,152.0352,152.0521,151.8923,152.0016,45093.0
2016-09-13 14:05:00,180.78,180.9,180.67,180.87,14750.0,151.9764,152.0773,151.8839,152.0521,14750.0
2016-09-13 14:10:00,180.88,180.88,180.69,180.79,13804.0,152.0605,152.0605,151.9007,151.9848,13804.0
2016-09-13 14:15:00,180.72,180.73,180.56,180.66,15065.0,151.926,151.9344,151.7914,151.8755,15065.0
2016-09-13 14:20:00,180.65,180.68,180.5,180.62,26801.0,151.8671,151.8923,151.741,151.8419,26801.0
2016-09-13 14:25:00,180.61,180.73,180.48,180.54,19239.0,151.8335,151.9344,151.7242,151.7746,19239.0
2016-09-13 14:30:00,180.49,180.61,180.38,180.57,82034.0,151.7326,151.8335,151.6401,151.7999,82034.0
2016-09-13 14:35:00,180.64,180.77,180.56,180.77,34719.0,151.8587,151.968,151.7914,151.968,34719.0
2016-09-13 14:40:00,180.8,181.02,180.73,181.01,19338.0,151.9932,152.1782,151.9344,152.1698,19338.0
2016-09-13 14:45:00,180.97,181.03,180.86,180.91,40988.0,152.1361,152.1866,152.0437,152.0857,40988.0
2016-09-13 14:50:00,180.95,181.04,180.83,180.87,19305.0,152.1193,152.195,152.0184,152.0521,19305.0
2016-09-13 14:55:00,180.86,180.92,180.68,180.68,29127.0,152.0437,152.0941,151.8923,151.8923,29127.0
2016-09-13 15:00:00,180.66,180.74,180.54,180.6,54912.0,151.8755,151.9428,151.7746,151.8251,54912.0
2016-09-13 15:05:00,180.6,180.7,180.58,180.64,50299.0,151.8251,151.9091,151.8083,151.8587,50299.0
2016-09-13 15:10:00,180.65,180.66,180.39,180.49,61910.0,151.8671,151.8755,151.6485,151.7326,61910.0
2016-09-13 15:15:00,180.48,180.92,180.48,180.8,97745.0,151.7242,152.0941,151.7242,151.9932,97745.0
2016-09-13 15:20:00,180.78,180.98,180.78,180.81,142033.0,151.9764,152.1445,151.9764,152.0016,142033.0
2016-09-13 15:25:00,180.83,181.07,180.8,180.99,85473.0,152.0184,152.2202,151.9932,152.1529,85473.0
2016-09-13 15:30:00,181.0,181.21,180.94,181.05,58611.0,152.1613,152.3379,152.1109,152.2034,58611.0
2016-09-13 15:35:00,181.04,181.16,181.01,181.14,69309.0,152.195,152.2959,152.1698,152.279,69309.0
2016-09-13 15:40:00,181.14,181.14,180.63,180.72,87339.0,152.279,152.279,151.8503,151.926,87339.0
2016-09-13 15:45:00,180.74,180.94,180.55,180.87,132491.0,151.9428,152.1109,151.783,152.0521,132491.0
2016-09-13 15:50:00,180.86,181.31,180.86,181.3,151658.0,152.0437,152.422,152.0437,152.4135,151658.0
2016-09-13 15:55:00,181.29,181.29,180.75,180.78,160527.0,152.4051,152.4051,151.9512,151.9764,160527.0
2016-09-14 09:30:00,180.84,181.02,180.67,181.02,112764.0,152.0268,152.1782,151.8839,152.1782,112764.0
2016-09-14 09:35:00,181.01,181.11,180.94,181.08,113898.0,152.1698,152.2538,152.1109,152.2286,113898.0
2016-09-14 09:40:00,181.07,181.09,180.77,180.9,66176.0,152.2202,152.237,151.968,152.0773,66176.0
2016-09-14 09:45:00,180.89,180.99,180.76,180.8,49165.0,152.0689,152.1529,151.9596,151.9932,49165.0
2016-09-14 09:50:00,180.71,180.71,180.55,180.69,81905.0,151.9176,151.9176,151.783,151.9007,81905.0
2016-09-14 09:55:00,180.7,181.01,180.62,180.93,36730.0,151.9091,152.1698,151.8419,152.1025,36730.0
2016-09-14 10:00:00,180.91,181.11,180.87,180.99,49139.0,152.0857,152.2538,152.0521,152.1529,49139.0
2016-09-14 10:05:00,180.99,181.24,180.99,181.21,41063.0,152.1529,152.3631,152.1529,152.3379,41063.0
2016-09-14 10:10:00,181.21,181.33,181.13,181.29,45786.0,152.3379,152.4388,152.2706,152.4051,45786.0
2016-09-14 10:15:00,181.29,181.29,181.18,181.24,24628.0,152.4051,152.4051,152.3127,152.3631,24628.0
2016-09-14 10:20:00,181.24,181.55,181.19,181.49,60597.0,152.3631,152.6237,152.3211,152.5733,60597.0
2016-09-14 10:25:00,181.51,181.53,181.37,181.47,38827.0,152.5901,152.6069,152.4724,152.5565,38827.0
2016-09-14 10:30:00,181.47,181.71,181.43,181.68,100383.0,152.5565,152.7582,152.5228,152.733,100383.0
2016-09-14 10:35:00,181.68,181.74,181.51,181.52,48164.0,152.733,152.7834,152.5901,152.5985,48164.0
2016-09-14 10:40:00,181.52,181.54,181.28,181.35,49129.0,152.5985,152.6153,152.3967,152.4556,49129.0
2016-09-14 10:45:00,181.35,181.43,181.21,181.25,31916.0,152.4556,152.5228,152.3379,152.3715,31916.0
2016-09-14 10:50:00,181.26,181.33,180.99,181.03,73883.0,152.3799,152.4388,152.1529,152.1866,73883.0
2016-09-14 10:55:00,181.03,181.13,180.93,181.05,64168.0,152.1866,152.2706,152.1025,152.2034,64168.0
2016-09-14 11:00:00,181.05,181.32,181.05,181.23,63621.0,152.2034,152.4304,152.2034,152.3547,63621.0
2016-09-14 11:05:00,181.25,181.27,181.04,181.06,22353.0,152.3715,152.3883,152.195,152.2118,22353.0
2016-09-14 11:10:00,181.02,181.09,180.85,181.02,64349.0,152.1782,152.237,152.0352,152.1782,64349.0
2016-09-14 11:15:00,181.03,181.15,181.03,181.11,18221.0,152.1866,152.2874,152.1866,152.2538,18221.0
2016-09-14 11:20:00,181.13,181.27,181.13,181.25,29611.0,152.2706,152.3883,152.2706,152.3715,29611.0
2016-09-14 11:25:00,181.28,181.39,181.23,181.23,30534.0,152.3967,152.4892,152.3547,152.3547,30534.0
2016-09-14 11:30:00,181.22,181.22,180.98,180.99,40618.0,152.3463,152.3463,152.1445,152.1529,40618.0
2016-09-14 11:35:00,180.99,181.16,180.94,181.15,16139.0,152.1529,152.2959,152.1109,152.2874,16139.0
2016-09-14 11:40:00,181.14,181.18,181.07,181.12,14202.0,152.279,152.3127,152.2202,152.2622,14202.0
2016-09-14 11:45:00,181.1,181.2,180.99,181.05,10283.0,152.2454,152.3295,152.1529,152.2034,10283.0
2016-09-14 11:50:00,181.06,181.23,181.05,181.19,19604.0,152.2118,152.3547,152.2034,152.3211,19604.0
2016-09-14 11:55:00,181.19,181.37,181.19,181.35,27568.0,152.3211,152.4724,152.3211,152.4556,27568.0
2016-09-14 12:00:00,181.36,181.41,181.25,181.34,21390.0,152.464,152.506,152.3715,152.4472,21390.0
2016-09-14 12:05:00,181.35,181.38,181.17,181.31,7773.0,152.4556,152.4808,152.3043,152.422,7773.0
2016-09-14 12:10:00,181.32,181.36,181.25,181.32,5839.0,152.4304,152.464,152.3715,152.4304,5839.0
2016-09-14 12:15:00,181.36,181.49,181.35,181.46,13190.0,152.464,152.5733,152.4556,152.5481,13190.0
2016-09-14 12:20:00,181.45,181.51,181.4,181.4,9960.0,152.5396,152.5901,152.4976,152.4976,9960.0
2016-09-14 12:25:00,181.41,181.46,181.38,181.38,11519.0,152.506,152.5481,152.4808,152.4808,11519.0
2016-09-14 12:30:00,181.4,181.43,181.31,181.36,10721.0,152.4976,152.5228,152.422,152.464,10721.0
2016-09-14 12:35:00,181.35,181.38,181.2,181.2,17080.0,152.4556,152.4808,152.3295,152.3295,17080.0
2016-09-14 12:40:00,181.18,181.22,181.09,181.14,28360.0,152.3127,152.3463,152.237,152.279,28360.0
2016-09-14 12:45:00,181.13,181.2,181.01,181.08,25397.0,152.2706,152.3295,152.1698,152.2286,25397.0
2016-09-14 12:50:00,181.09,181.15,181.06,181.07,4587.0,152.237,152.2874,152.2118,152.2202,4587.0
2016-09-14 12:55:00,181.07,181.17,181.02,181.15,11400.0,152.2202,152.3043,152.1782,152.2874,11400.0
2016-09-14 13:00:00,181.13,181.19,181.11,181.14,14442.0,152.2706,152.3211,152.2538,152.279,14442.0
2016-09-14 13:05:00,181.16,181.21,181.09,181.19,7376.0,152.2959,152.3379,152.237,152.3211,7376.0
2016-09-14 13:10:00,181.19,181.19,181.04,181.09,6452.0,152.3211,152.3211,152.195,152.237,6452.0
2016-09-14 13:15:00,181.08,181.17,181.05,181.12,5295.0,152.2286,152.3043,152.2034,152.2622,5295.0
2016-09-14 13:20:00,181.06,181.19,181.01,181.19,10877.0,152.2118,152.3211,152.1698,152.3211,10877.0
2016-09-14 13:25:00,181.2,181.24,181.12,181.13,10021.0,152.3295,152.3631,152.2622,152.2706,10021.0
2016-09-14 13:30:00,181.14,181.24,181.11,181.24,5100.0,152.279,152.3631,152.2538,152.3631,5100.0
2016-09-14 13:35:00,181.22,181.22,181.0,181.05,14137.0,152.3463,152.3463,152.1613,152.2034,14137.0
2016-09-14 13:40:00,181.04,181.09,180.93,181.02,13520.0,152.195,152.237,152.1025,152.1782,13520.0
2016-09-14 13:45:00,181.01,181.02,180.7,180.7,28855.0,152.1698,152.1782,151.9091,151.9091,28855.0
2016-09-14 13:50:00,180.7,180.8,180.65,180.79,42186.0,151.9091,151.9932,151.8671,151.9848,42186.0
2016-09-14 13:55:00,180.78,180.83,180.73,180.74,22251.0,151.9764,152.0184,151.9344,151.9428,22251.0
2016-09-14 14:00:00,180.73,180.84,180.62,180.63,40728.0,151.9344,152.0268,151.8419,151.8503,40728.0
2016-09-14 14:05:00,180.63,180.7,180.41,180.44,38797.0,151.8503,151.9091,151.6653,151.6906,38797.0
2016-09-14 14:10:00,180.44,180.45,180.27,180.29,28451.0,151.6906,151.699,151.5477,151.5645,28451.0
2016-09-14 14:15:00,180.32,180.56,180.32,180.49,37655.0,151.5897,151.7914,151.5897,151.7326,37655.0
2016-09-14 14:20:00,180.51,180.63,180.44,180.6,13337.0,151.7494,151.8503,151.6906,151.8251,13337.0
2016-09-14 14:25:00,180.59,180.6,180.39,180.49,26156.0,151.8167,151.8251,151.6485,151.7326,26156.0
2016-09-14 14:30:00,180.54,180.57,180.42,180.5,13924.0,151.7746,151.7999,151.6738,151.741,13924.0
2016-09-14 14:35:00,180.46,180.53,180.41,180.47,14292.0,151.7074,151.7662,151.6653,151.7158,14292.0
2016-09-14 14:40:00,180.45,180.71,180.42,180.68,16092.0,151.699,151.9176,151.6738,151.8923,16092.0
2016-09-14 14:45:00,180.65,180.66,180.48,180.52,22263.0,151.8671,151.8755,151.7242,151.7578,22263.0
2016-09-14 14:50:00,180.53,180.65,180.5,180.51,14901.0,151.7662,151.8671,151.741,151.7494,14901.0
2016-09-14 14:55:00,180.52,180.74,180.52,180.64,18630.0,151.7578,151.9428,151.7578,151.8587,18630.0
2016-09-14 15:00:00,180.65,180.69,180.53,180.6,10076.0,151.8671,151.9007,151.7662,151.8251,10076.0
2016-09-14 15:05:00,180.58,180.58,180.4,180.46,20408.0,151.8083,151.8083,151.6569,151.7074,20408.0
2016-09-14 15:10:00,180.44,180.44,180.26,180.37,29484.0,151.6906,151.6906,151.5392,151.6317,29484.0
2016-09-14 15:15:00,180.35,180.37,180.21,180.28,25863.0,151.6149,151.6317,151.4972,151.5561,25863.0
2016-09-14 15:20:00,180.28,180.39,180.14,180.2,31679.0,151.5561,151.6485,151.4384,151.4888,31679.0
2016-09-14 15:25:00,180.2,180.22,180.01,180.02,122034.0,151.4888,151.5056,151.3291,151.3375,122034.0
2016-09-14 15:30:00,180.03,180.26,180.03,180.22,31124.0,151.3459,151.5392,151.3459,151.5056,31124.0
2016-09-14 15:35:00,180.22,180.27,180.08,180.16,61469.0,151.5056,151.5477,151.3879,151.4552,61469.0
2016-09-14 15:40:00,180.17,180.43,180.14,180.36,62071.0,151.4636,151.6822,151.4384,151.6233,62071.0
2016-09-14 15:45:00,180.36,180.53,180.32,180.52,94066.0,151.6233,151.7662,151.5897,151.7578,94066.0
2016-09-14 15:50:00,180.52,180.53,180.25,180.5,114660.0,151.7578,151.7662,151.5308,151.741,114660.0
2016-09-14 15:55:00,180.5,180.5,180.24,180.43,96377.0,151.741,151.741,151.5224,151.6822,96377.0
2016-09-15 09:30:00,180.36,180.74,180.27,180.66,162528.0,151.6233,151.9428,151.5477,151.8755,162528.0
2016-09-15 09:35:00,180.71,180.83,180.32,180.36,142539.0,151.9176,152.0184,151.5897,151.6233,142539.0
2016-09-15 09:40:00,180.36,180.67,180.33,180.41,97378.0,151.6233,151.8839,151.5981,151.6653,97378.0
2016-09-15 09:45:00,180.42,180.54,180.23,180.54,122726.0,151.6738,151.7746,151.514,151.7746,122726.0
2016-09-15 09:50:00,180.51,180.84,180.44,180.78,120337.0,151.7494,152.0268,151.6906,151.9764,120337.0
2016-09-15 09:55:00,180.79,180.84,180.6,180.65,31473.0,151.9848,152.0268,151.8251,151.8671,31473.0
2016-09-15 10:00:00,180.66,180.78,180.49,180.74,102313.0,151.8755,151.9764,151.7326,151.9428,102313.0
2016-09-15 10:05:00,180.75,180.97,180.73,180.83,97942.0,151.9512,152.1361,151.9344,152.0184,97942.0
2016-09-15 10:10:00,180.84,181.03,180.82,180.99,35808.0,152.0268,152.1866,152.01,152.1529,35808.0
2016-09-15 10:15:00,180.98,181.17,180.98,181.16,48224.0,152.1445,152.3043,152.1445,152.2959,48224.0
2016-09-15 10:20:00,181.16,181.18,181.03,181.04,43746.0,152.2959,152.3127,152.1866,152.195,43746.0
2016-09-15 10:25:00,181.04,181.15,181.04,181.07,28388.0,152.195,152.2874,152.195,152.2202,28388.0
2016-09-15 10:30:00,181.09,181.15,180.95,181.03,26554.0,152.237,152.2874,152.1193,152.1866,26554.0
2016-09-15 10:35:00,181.0,181.2,180.99,181.18,23987.0,152.1613,152.3295,152.1529,152.3127,23987.0
2016-09-15 10:40:00,181.17,181.21,180.93,181.0,41688.0,152.3043,152.3379,152.1025,152.1613,41688.0
2016-09-15 10:45:00,181.04,181.26,181.04,181.22,46249.0,152.195,152.3799,152.195,152.3463,46249.0
2016-09-15 10:50:00,181.22,181.41,181.2,181.34,42722.0,152.3463,152.506,152.3295,152.4472,42722.0
2016-09-15 10:55:00,181.39,181.47,181.34,181.44,10368.0,152.4892,152.5565,152.4472,152.5312,10368.0
2016-09-15 11:00:00,181.49,181.56,181.44,181.48,33388.0,152.5733,152.6321,152.5312,152.5649,33388.0
2016-09-15 11:05:00,181.49,181.61,181.45,181.54,44909.0,152.5733,152.6742,152.5396,152.6153,44909.0
2016-09-15 11:10:00,181.52,181.55,181.45,181.48,20678.0,152.5985,152.6237,152.5396,152.5649,20678.0
2016-09-15 11:15:00,181.52,181.59,181.48,181.56,9849.0,152.5985,152.6573,152.5649,152.6321,9849.0
2016-09-15 11:20:00,181.56,181.6,181.49,181.56,44365.0,152.6321,152.6657,152.5733,152.6321,44365.0
2016-09-15 11:25:00,181.63,181.87,181.57,181.87,89217.0,152.691,152.8927,152.6405,152.8927,89217.0
2016-09-15 11:30:00,181.86,182.08,181.86,181.97,120997.0,152.8843,153.0693,152.8843,152.9768,120997.0
2016-09-15 11:35:00,181.95,181.99,181.89,181.93,92915.0,152.96,152.9936,152.9095,152.9432,92915.0
2016-09-15 11:40:00,181.92,181.95,181.84,181.86,65263.0,152.9348,152.96,152.8675,152.8843,65263.0
2016-09-15 11:45:00,181.87,181.9,181.78,181.8,62597.0,152.8927,152.9179,152.8171,152.8339,62597.0
2016-09-15 11:50:00,181.8,181.94,181.79,181.89,34441.0,152.8339,152.9516,152.8255,152.9095,34441.0
2016-09-15 11:55:00,181.85,181.9,181.73,181.75,23889.0,152.8759,152.9179,152.775,152.7918,23889.0
2016-09-15 12:00:00,181.75,181.81,181.75,181.79,10467.0,152.7918,152.8423,152.7918,152.8255,10467.0
2016-09-15 12:05:00,181.8,181.9,181.78,181.86,18436.0,152.8339,152.9179,152.8171,152.8843,18436.0
2016-09-15 12:10:00,181.85,181.87,181.77,181.78,20611.0,152.8759,152.8927,152.8087,152.8171,20611.0
2016-09-15 12:15:00,181.76,181.88,181.72,181.84,17339.0,152.8003,152.9011,152.7666,152.8675,17339.0
2016-09-15 12:20:00,181.84,181.92,181.82,181.89,22577.0,152.8675,152.9348,152.8507,152.9095,22577.0
2016-09-15 12:25:00,181.9,181.9,181.73,181.74,7140.0,152.9179,152.9179,152.775,152.7834,7140.0
2016-09-15 12:30:00,181.77,181.79,181.66,181.66,18951.0,152.8087,152.8255,152.7162,152.7162,18951.0
2016-09-15 12:35:00,181.67,181.68,181.54,181.6,15336.0,152.7246,152.733,152.6153,152.6657,15336.0
2016-09-15 12:40:00,181.64,181.64,181.46,181.51,17649.0,152.6994,152.6994,152.5481,152.5901,17649.0
2016-09-15 12:45:00,181.52,181.65,181.52,181.57,14054.0,152.5985,152.7078,152.5985,152.6405,14054.0
2016-09-15 12:50:00,181.53,181.62,181.53,181.6,27613.0,152.6069,152.6826,152.6069,152.6657,27613.0
2016-09-15 12:55:00,181.61,181.65,181.57,181.6,5150.0,152.6742,152.7078,152.6405,152.6657,5150.0
2016-09-15 13:00:00,181.63,181.87,181.63,181.79,41127.0,152.691,152.8927,152.691,152.8255,41127.0
2016-09-15 13:05:00,181.77,181.79,181.66,181.7,17710.0,152.8087,152.8255,152.7162,152.7498,17710.0
2016-09-15 13:10:00,181.7,181.71,181.55,181.55,30161.0,152.7498,152.7582,152.6237,152.6237,30161.0
2016-09-15 13:15:00,181.58,181.78,181.55,181.77,21616.0,152.6489,152.8171,152.6237,152.8087,21616.0
2016-09-15 13:20:00,181.76,181.82,181.72,181.78,19430.0,152.8003,152.8507,152.7666,152.8171,19430.0
2016-09-15 13:25:00,181.78,181.83,181.65,181.72,21250.0,152.8171,152.8591,152.7078,152.7666,21250.0
2016-09-15 13:30:00,181.73,181.9,181.73,181.9,66701.0,152.775,152.9179,152.775,152.9179,66701.0
2016-09-15 13:35:00,181.89,181.91,181.87,181.88,4850.0,152.9095,152.9264,152.8927,152.9011,4850.0
2016-09-15 13:40:00,181.86,182.12,181.86,182.1,84219.0,152.8843,153.1029,152.8843,153.0861,84219.0
2016-09-15 13:45:00,182.1,182.2,182.06,182.16,69472.0,153.0861,153.1701,153.0525,153.1365,69472.0
2016-09-15 13:50:00,182.17,182.19,182.05,182.18,15373.0,153.1449,153.1617,153.044,153.1533,15373.0
2016-09-15 13:55:00,182.16,182.23,182.12,182.22,77492.0,153.1365,153.1954,153.1029,153.187,77492.0
2016-09-15 14:00:00,182.24,182.27,182.17,182.24,35496.0,153.2038,153.229,153.1449,153.2038,35496.0
2016-09-15 14:05:00,182.25,182.28,182.2,182.28,12481.0,153.2122,153.2374,153.1701,153.2374,12481.0
2016-09-15 14:10:00,182.28,182.3,182.24,182.28,25118.0,153.2374,153.2542,153.2038,153.2374,25118.0
2016-09-15 14:15:00,182.29,182.53,182.29,182.53,45284.0,153.2458,153.4476,153.2458,153.4476,45284.0
2016-09-15 14:20:00,182.54,182.57,182.5,182.57,140683.0,153.456,153.4812,153.4224,153.4812,140683.0
2016-09-15 14:25:00,182.58,182.58,182.47,182.5,23578.0,153.4896,153.4896,153.3971,153.4224,23578.0
2016-09-15 14:30:00,182.51,182.54,182.46,182.49,30168.0,153.4308,153.456,153.3887,153.4139,30168.0
2016-09-15 14:35:00,182.48,182.5,182.43,182.45,14904.0,153.4055,153.4224,153.3635,153.3803,14904.0
2016-09-15 14:40:00,182.45,182.49,182.39,182.44,19925.0,153.3803,153.4139,153.3299,153.3719,19925.0
2016-09-15 14:45:00,182.44,182.45,182.37,182.42,18583.0,153.3719,153.3803,153.3131,153.3551,18583.0
2016-09-15 14:50:00,182.43,182.46,182.4,182.46,7894.0,153.3635,153.3887,153.3383,153.3887,7894.0
2016-09-15 14:55:00,182.46,182.51,182.45,182.45,22907.0,153.3887,153.4308,153.3803,153.3803,22907.0
2016-09-15 15:00:00,182.47,182.62,182.47,182.59,31952.0,153.3971,153.5232,153.3971,153.498,31952.0
2016-09-15 15:05:00,182.59,182.62,182.48,182.5,42320.0,153.498,153.5232,153.4055,153.4224,42320.0
2016-09-15 15:10:00,182.49,182.5,182.4,182.44,37786.0,153.4139,153.4224,153.3383,153.3719,37786.0
2016-09-15 15:15:00,182.44,182.46,182.24,182.28,51431.0,153.3719,153.3887,153.2038,153.2374,51431.0
2016-09-15 15:20:00,182.27,182.34,182.23,182.24,63491.0,153.229,153.2878,153.1954,153.2038,63491.0
2016-09-15 15:25:00,182.24,182.31,182.19,182.31,51628.0,153.2038,153.2626,153.1617,153.2626,51628.0
2016-09-15 15:30:00,182.29,182.37,182.24,182.3,51259.0,153.2458,153.3131,153.2038,153.2542,51259.0
2016-09-15 15:35:00,182.3,182.43,182.28,182.43,56831.0,153.2542,153.3635,153.2374,153.3635,56831.0
2016-09-15 15:40:00,182.42,182.5,182.37,182.45,46245.0,153.3551,153.4224,153.3131,153.3803,46245.0
2016-09-15 15:45:00,182.46,182.52,182.35,182.36,93703.0,153.3887,153.4392,153.2962,153.3047,93703.0
2016-09-15 15:50:00,182.36,182.36,182.16,182.17,161814.0,153.3047,153.3047,153.1365,153.1449,161814.0
2016-09-15 15:55:00,182.19,182.29,182.18,182.24,141069.0,153.1617,153.2458,153.1533,153.2038,141069.0
2016-09-16 09:30:00,181.5,181.5,180.92,180.99,201770.0,152.8804,152.8804,152.3919,152.4508,201770.0
2016-09-16 09:35:00,180.99,181.05,180.77,180.93,158405.0,152.4508,152.5014,152.2655,152.4003,158405.0
2016-09-16 09:40:00,180.95,181.09,180.8,181.04,92123.0,152.4171,152.5351,152.2908,152.4929,92123.0
2016-09-16 09:45:00,181.04,181.16,180.92,181.05,63902.0,152.4929,152.594,152.3919,152.5014,63902.0
2016-09-16 09:50:00,181.04,181.05,180.87,180.94,38783.0,152.4929,152.5014,152.3497,152.4087,38783.0
2016-09-16 09:55:00,180.94,181.17,180.9,181.14,33765.0,152.4087,152.6024,152.375,152.5772,33765.0
2016-09-16 10:00:00,181.13,181.14,180.85,180.91,55336.0,152.5687,152.5772,152.3329,152.3834,55336.0
2016-09-16 10:05:00,180.88,180.89,180.68,180.82,69882.0,152.3582,152.3666,152.1897,152.3076,69882.0
2016-09-16 10:10:00,180.81,180.83,180.67,180.73,45192.0,152.2992,152.316,152.1813,152.2318,45192.0
2016-09-16 10:15:00,180.69,180.95,180.66,180.85,42536.0,152.1981,152.4171,152.1729,152.3329,42536.0
2016-09-16 10:20:00,180.88,180.92,180.77,180.87,36666.0,152.3582,152.3919,152.2655,152.3497,36666.0
2016-09-16 10:25:00,180.84,180.86,180.67,180.82,33153.0,152.3245,152.3413,152.1813,152.3076,33153.0
2016-09-16 10:30:00,180.82,180.94,180.79,180.84,24338.0,152.3076,152.4087,152.2824,152.3245,24338.0
2016-09-16 10:35:00,180.83,181.09,180.79,181.09,45216.0,152.316,152.5351,152.2824,152.5351,45216.0
2016-09-16 10:40:00,181.05,181.22,180.99,181.2,37758.0,152.5014,152.6446,152.4508,152.6277,37758.0
2016-09-16 10:45:00,181.21,181.35,181.21,181.27,26300.0,152.6361,152.7541,152.6361,152.6867,26300.0
2016-09-16 10:50:00,181.28,181.28,181.19,181.2,21976.0,152.6951,152.6951,152.6193,152.6277,21976.0
2016-09-16 10:55:00,181.2,181.21,181.07,181.07,17079.0,152.6277,152.6361,152.5182,152.5182,17079.0
2016-09-16 11:00:00,181.05,181.09,180.89,180.97,25204.0,152.5014,152.5351,152.3666,152.434,25204.0
2016-09-16 11:05:00,180.96,181.03,180.92,180.92,9720.0,152.4256,152.4845,152.3919,152.3919,9720.0
2016-09-16 11:10:00,180.9,181.05,180.89,181.0,11366.0,152.375,152.5014,152.3666,152.4592,11366.0
2016-09-16 11:15:00,180.97,181.08,180.83,180.86,42715.0,152.434,152.5266,152.316,152.3413,42715.0
2016-09-16 11:20:00,180.88,181.01,180.88,180.96,34012.0,152.3582,152.4677,152.3582,152.4256,34012.0
2016-09-16 11:25:00,180.93,180.94,180.81,180.87,17954.0,152.4003,152.4087,152.2992,152.3497,17954.0
2016-09-16 11:30:00,180.88,180.99,180.83,180.93,21802.0,152.3582,152.4508,152.316,152.4003,21802.0
2016-09-16 11:35:00,180.94,181.14,180.92,181.06,30718.0,152.4087,152.5772,152.3919,152.5098,30718.0
2016-09-16 11:40:00,181.09,181.18,181.06,181.13,49885.0,152.5351,152.6109,152.5098,152.5687,49885.0
2016-09-16 11:45:00,181.12,181.26,181.09,181.14,48325.0,152.5603,152.6782,152.5351,152.5772,48325.0
2016-09-16 11:50:00,181.14,181.14,181.07,181.13,27905.0,152.5772,152.5772,152.5182,152.5687,27905.0
2016-09-16 11:55:00,181.12,181.12,181.03,181.12,8021.0,152.5603,152.5603,152.4845,152.5603,8021.0
2016-09-16 12:00:00,181.13,181.19,181.07,181.15,13500.0,152.5687,152.6193,152.5182,152.5856,13500.0
2016-09-16 12:05:00,181.15,181.32,181.15,181.32,2496.0,152.5856,152.7288,152.5856,152.7288,2496.0
2016-09-16 12:10:00,181.32,181.32,181.18,181.19,6995.0,152.7288,152.7288,152.6109,152.6193,6995.0
2016-09-16 12:15:00,181.2,181.26,181.18,181.21,8246.0,152.6277,152.6782,152.6109,152.6361,8246.0
2016-09-16 12:20:00,181.18,181.25,181.18,181.25,7900.0,152.6109,152.6698,152.6109,152.6698,7900.0
2016-09-16 12:25:00,181.25,181.25,181.1,181.15,16411.0,152.6698,152.6698,152.5435,152.5856,16411.0
2016-09-16 12:30:00,181.17,181.2,181.03,181.05,30961.0,152.6024,152.6277,152.4845,152.5014,30961.0
2016-09-16 12:35:00,181.07,181.13,181.07,181.12,53322.0,152.5182,152.5687,152.5182,152.5603,53322.0
2016-09-16 12:40:00,181.13,181.14,180.94,181.0,25859.0,152.5687,152.5772,152.4087,152.4592,25859.0
2016-09-16 12:45:00,181.0,181.11,180.94,181.01,96101.0,152.4592,152.5519,152.4087,152.4677,96101.0
2016-09-16 12:50:00,181.0,181.04,180.93,181.02,21559.0,152.4592,152.4929,152.4003,152.4761,21559.0
2016-09-16 12:55:00,181.01,181.02,180.88,180.88,22915.0,152.4677,152.4761,152.3582,152.3582,22915.0
2016-09-16 13:00:00,180.86,180.99,180.86,180.99,5056.0,152.3413,152.4508,152.3413,152.4508,5056.0
2016-09-16 13:05:00,180.93,180.95,180.85,180.88,15549.0,152.4003,152.4171,152.3329,152.3582,15549.0
2016-09-16 13:10:00,180.89,180.95,180.78,180.8,19518.0,152.3666,152.4171,152.2739,152.2908,19518.0
2016-09-16 13:15:00,180.78,180.87,180.78,180.8,6503.0,152.2739,152.3497,152.2739,152.2908,6503.0
2016-09-16 13:20:00,180.8,180.89,180.76,180.87,9550.0,152.2908,152.3666,152.2571,152.3497,9550.0
2016-09-16 13:25:00,180.85,180.87,180.77,180.79,13581.0,152.3329,152.3497,152.2655,152.2824,13581.0
2016-09-16 13:30:00,180.77,180.83,180.68,180.69,26056.0,152.2655,152.316,152.1897,152.1981,26056.0
2016-09-16 13:35:00,180.68,180.75,180.64,180.67,32525.0,152.1897,152.2487,152.156,152.1813,32525.0
2016-09-16 13:40:00,180.68,180.72,180.55,180.55,24207.0,152.1897,152.2234,152.0802,152.0802,24207.0
2016-09-16 13:45:00,180.55,180.57,180.44,180.53,31737.0,152.0802,152.097,151.9875,152.0634,31737.0
2016-09-16 13:50:00,180.56,180.63,180.54,180.63,15215.0,152.0886,152.1476,152.0718,152.1476,15215.0
2016-09-16 13:55:00,180.64,180.68,180.59,180.66,9329.0,152.156,152.1897,152.1139,152.1729,9329.0
2016-09-16 14:00:00,180.63,180.63,180.54,180.63,12786.0,152.1476,152.1476,152.0718,152.1476,12786.0
2016-09-16 14:05:00,180.65,180.83,180.62,180.8,17193.0,152.1644,152.316,152.1392,152.2908,17193.0
2016-09-16 14:10:00,180.82,180.92,180.79,180.81,23634.0,152.3076,152.3919,152.2824,152.2992,23634.0
2016-09-16 14:15:00,180.81,180.84,180.77,180.8,5646.0,152.2992,152.3245,152.2655,152.2908,5646.0
2016-09-16 14:20:00,180.81,180.85,180.79,180.79,7576.0,152.2992,152.3329,152.2824,152.2824,7576.0
2016-09-16 14:25:00,180.77,180.88,180.76,180.88,5671.0,152.2655,152.3582,152.2571,152.3582,5671.0
2016-09-16 14:30:00,180.87,181.02,180.87,180.97,28403.0,152.3497,152.4761,152.3497,152.434,28403.0
2016-09-16 14:35:00,181.0,181.09,180.95,181.0,18215.0,152.4592,152.5351,152.4171,152.4592,18215.0
2016-09-16 14:40:00,180.97,181.11,180.95,181.1,25349.0,152.434,152.5519,152.4171,152.5435,25349.0
2016-09-16 14:45:00,181.05,181.08,181.04,181.04,3950.0,152.5014,152.5266,152.4929,152.4929,3950.0
2016-09-16 14:50:00,181.03,181.07,181.0,181.04,10003.0,152.4845,152.5182,152.4592,152.4929,10003.0
2016-09-16 14:55:00,181.02,181.02,180.84,180.87,17454.0,152.4761,152.4761,152.3245,152.3497,17454.0
2016-09-16 15:00:00,180.85,180.99,180.85,180.94,10920.0,152.3329,152.4508,152.3329,152.4087,10920.0
2016-09-16 15:05:00,180.95,181.01,180.92,180.94,13460.0,152.4171,152.4677,152.3919,152.4087,13460.0
2016-09-16 15:10:00,180.92,180.96,180.85,180.93,26328.0,152.3919,152.4256,152.3329,152.4003,26328.0
2016-09-16 15:15:00,180.93,181.0,180.92,180.93,24334.0,152.4003,152.4592,152.3919,152.4003,24334.0
2016-09-16 15:20:00,180.96,181.05,180.94,180.96,22693.0,152.4256,152.5014,152.4087,152.4256,22693.0
2016-09-16 15:25:00,180.98,181.01,180.94,180.96,21813.0,152.4424,152.4677,152.4087,152.4256,21813.0
2016-09-16 15:30:00,180.97,181.26,180.97,181.21,41854.0,152.434,152.6782,152.434,152.6361,41854.0
2016-09-16 15:35:00,181.19,181.25,181.16,181.19,27424.0,152.6193,152.6698,152.594,152.6193,27424.0
2016-09-16 15:40:00,181.2,181.22,181.1,181.11,34259.0,152.6277,152.6446,152.5435,152.5519,34259.0
2016-09-16 15:45:00,181.11,181.25,181.11,181.24,34107.0,152.5519,152.6698,152.5519,152.6614,34107.0
2016-09-16 15:50:00,181.23,181.23,181.09,181.11,56070.0,152.653,152.653,152.5351,152.5519,56070.0
2016-09-16 15:55:00,181.11,181.13,180.92,180.97,175982.0,152.5519,152.5687,152.3919,152.434,175982.0
2016-09-19 09:30:00,181.88,181.88,181.7,181.82,138575.0,153.2005,153.2005,153.0489,153.1499,138575.0
2016-09-19 09:35:00,181.83,181.97,181.81,181.91,88924.0,153.1584,153.2763,153.1415,153.2258,88924.0
2016-09-19 09:40:00,181.9,181.92,181.79,181.86,62548.0,153.2173,153.2342,153.1247,153.1836,62548.0
2016-09-19 09:45:00,181.85,182.1,181.85,182.04,42424.0,153.1752,153.3858,153.1752,153.3353,42424.0
2016-09-19 09:50:00,182.05,182.08,182.0,182.03,54651.0,153.3437,153.3689,153.3016,153.3268,54651.0
2016-09-19 09:55:00,182.04,182.25,182.03,182.24,19650.0,153.3353,153.5121,153.3268,153.5037,19650.0
2016-09-19 10:00:00,182.25,182.32,182.21,182.3,62833.0,153.5121,153.5711,153.4784,153.5543,62833.0
2016-09-19 10:05:00,182.27,182.29,182.16,182.2,40274.0,153.529,153.5458,153.4363,153.47,40274.0
2016-09-19 10:10:00,182.21,182.22,182.1,182.1,31385.0,153.4784,153.4869,153.3858,153.3858,31385.0
2016-09-19 10:15:00,182.12,182.18,182.11,182.16,9108.0,153.4026,153.4532,153.3942,153.4363,9108.0
2016-09-19 10:20:00,182.19,182.22,182.0,182.08,13207.0,153.4616,153.4869,153.3016,153.3689,13207.0
2016-09-19 10:25:00,182.09,182.1,181.98,182.05,10529.0,153.3774,153.3858,153.2847,153.3437,10529.0
2016-09-19 10:30:00,182.04,182.08,182.0,182.0,11081.0,153.3353,153.3689,153.3016,153.3016,11081.0
2016-09-19 10:35:00,182.01,182.01,181.79,181.91,20855.0,153.31,153.31,153.1247,153.2258,20855.0
2016-09-19 10:40:00,181.9,181.92,181.85,181.91,7200.0,153.2173,153.2342,153.1752,153.2258,7200.0
2016-09-19 10:45:00,181.9,181.93,181.83,181.88,30040.0,153.2173,153.2426,153.1584,153.2005,30040.0
2016-09-19 10:50:00,181.86,181.93,181.86,181.88,14136.0,153.1836,153.2426,153.1836,153.2005,14136.0
2016-09-19 10:55:00,181.9,181.92,181.82,181.92,16890.0,153.2173,153.2342,153.1499,153.2342,16890.0
2016-09-19 11:00:00,181.93,181.93,181.86,181.9,3600.0,153.2426,153.2426,153.1836,153.2173,3600.0
2016-09-19 11:05:00,181.89,182.02,181.89,182.02,10694.0,153.2089,153.3184,153.2089,153.3184,10694.0
2016-09-19 11:10:00,182.01,182.03,181.97,181.97,20000.0,153.31,153.3268,153.2763,153.2763,20000.0
2016-09-19 11:15:00,181.96,182.01,181.9,181.98,33365.0,153.2679,153.31,153.2173,153.2847,33365.0
2016-09-19 11:20:00,181.98,182.02,181.89,181.92,9847.0,153.2847,153.3184,153.2089,153.2342,9847.0
2016-09-19 11:25:00,181.91,181.99,181.89,181.99,18412.0,153.2258,153.2931,153.2089,153.2931,18412.0
2016-09-19 11:30:00,181.99,182.03,181.88,182.03,10069.0,153.2931,153.3268,153.2005,153.3268,10069.0
2016-09-19 11:35:00,182.03,182.13,182.03,182.05,22767.0,153.3268,153.4111,153.3268,153.3437,22767.0
2016-09-19 11:40:00,182.07,182.1,182.02,182.04,5495.0,153.3605,153.3858,153.3184,153.3353,5495.0
2016-09-19 11:45:00,182.01,182.09,181.97,182.01,14752.0,153.31,153.3774,153.2763,153.31,14752.0
2016-09-19 11:50:00,182.0,182.05,181.98,182.01,12491.0,153.3016,153.3437,153.2847,153.31,12491.0
2016-09-19 11:55:00,182.02,182.07,181.98,182.04,8799.0,153.3184,153.3605,153.2847,153.3353,8799.0
2016-09-19 12:00:00,182.05,182.07,182.02,182.05,5200.0,153.3437,153.3605,153.3184,153.3437,5200.0
2016-09-19 12:05:00,182.07,182.08,181.94,181.94,6380.0,153.3605,153.3689,153.251,153.251,6380.0
2016-09-19 12:10:00,181.94,181.95,181.55,181.6,45399.0,153.251,153.2594,152.9225,152.9646,45399.0
2016-09-19 12:15:00,181.54,181.55,181.3,181.42,37480.0,152.9141,152.9225,152.7119,152.813,37480.0
2016-09-19 12:20:00,181.43,181.43,181.29,181.35,15116.0,152.8214,152.8214,152.7035,152.7541,15116.0
2016-09-19 12:25:00,181.37,181.44,181.35,181.41,18240.0,152.7709,152.8299,152.7541,152.8046,18240.0
2016-09-19 12:30:00,181.4,181.48,181.37,181.44,31710.0,152.7962,152.8636,152.7709,152.8299,31710.0
2016-09-19 12:35:00,181.44,181.48,181.38,181.44,29458.0,152.8299,152.8636,152.7793,152.8299,29458.0
2016-09-19 12:40:00,181.43,181.47,181.4,181.44,5372.0,152.8214,152.8551,152.7962,152.8299,5372.0
2016-09-19 12:45:00,181.44,181.45,181.35,181.38,3373.0,152.8299,152.8383,152.7541,152.7793,3373.0
2016-09-19 12:50:00,181.38,181.42,181.38,181.42,2754.0,152.7793,152.813,152.7793,152.813,2754.0
2016-09-19 12:55:00,181.38,181.4,181.17,181.22,43171.0,152.7793,152.7962,152.6024,152.6446,43171.0
2016-09-19 13:00:00,181.19,181.22,181.09,181.21,17454.0,152.6193,152.6446,152.5351,152.6361,17454.0
2016-09-19 13:05:00,181.15,181.31,181.15,181.3,4183.0,152.5856,152.7204,152.5856,152.7119,4183.0
2016-09-19 13:10:00,181.28,181.34,181.28,181.32,7794.0,152.6951,152.7456,152.6951,152.7288,7794.0
2016-09-19 13:15:00,181.31,181.36,181.27,181.3,10520.0,152.7204,152.7625,152.6867,152.7119,10520.0
2016-09-19 13:20:00,181.29,181.29,181.18,181.21,7123.0,152.7035,152.7035,152.6109,152.6361,7123.0
2016-09-19 13:25:00,181.22,181.25,181.12,181.16,10723.0,152.6446,152.6698,152.5603,152.594,10723.0
2016-09-19 13:30:00,181.15,181.17,180.77,180.78,69302.0,152.5856,152.6024,152.2655,152.2739,69302.0
2016-09-19 13:35:00,180.78,180.79,180.67,180.75,70654.0,152.2739,152.2824,152.1813,152.2487,70654.0
2016-09-19 13:40:00,180.75,180.84,180.75,180.77,18641.0,152.2487,152.3245,152.2487,152.2655,18641.0
2016-09-19 13:45:00,180.75,180.9,180.72,180.89,31073.0,152.2487,152.375,152.2234,152.3666,31073.0
2016-09-19 13:50:00,180.89,180.93,180.83,180.93,10136.0,152.3666,152.4003,152.316,152.4003,10136.0
2016-09-19 13:55:00,180.94,181.01,180.9,181.01,17669.0,152.4087,152.4677,152.375,152.4677,17669.0
2016-09-19 14:00:00,181.0,181.13,180.97,181.11,29644.0,152.4592,152.5687,152.434,152.5519,29644.0
2016-09-19 14:05:00,181.08,181.19,181.08,181.19,8221.0,152.5266,152.6193,152.5266,152.6193,8221.0
2016-09-19 14:10:00,181.2,181.35,181.17,181.33,26356.0,152.6277,152.7541,152.6024,152.7372,26356.0
2016-09-19 14:15:00,181.34,181.38,181.29,181.29,7127.0,152.7456,152.7793,152.7035,152.7035,7127.0
2016-09-19 14:20:00,181.3,181.33,181.24,181.32,18922.0,152.7119,152.7372,152.6614,152.7288,18922.0
2016-09-19 14:25:00,181.3,181.34,181.24,181.34,5634.0,152.7119,152.7456,152.6614,152.7456,5634.0
2016-09-19 14:30:00,181.34,181.42,181.34,181.4,21272.0,152.7456,152.813,152.7456,152.7962,21272.0
2016-09-19 14:35:00,181.4,181.46,181.36,181.36,23206.0,152.7962,152.8467,152.7625,152.7625,23206.0
2016-09-19 14:40:00,181.36,181.43,181.35,181.38,14382.0,152.7625,152.8214,152.7541,152.7793,14382.0
2016-09-19 14:45:00,181.4,181.6,181.39,181.53,26374.0,152.7962,152.9646,152.7877,152.9057,26374.0
2016-09-19 14:50:00,181.54,181.6,181.52,181.53,18995.0,152.9141,152.9646,152.8972,152.9057,18995.0
2016-09-19 14:55:00,181.54,181.63,181.51,181.6,6030.0,152.9141,152.9899,152.8888,152.9646,6030.0
2016-09-19 15:00:00,181.58,181.6,181.52,181.53,11900.0,152.9478,152.9646,152.8972,152.9057,11900.0
2016-09-19 15:05:00,181.52,181.53,181.39,181.4,9545.0,152.8972,152.9057,152.7877,152.7962,9545.0
2016-09-19 15:10:00,181.38,181.4,181.32,181.32,13555.0,152.7793,152.7962,152.7288,152.7288,13555.0
2016-09-19 15:15:00,181.32,181.33,181.1,181.23,21529.0,152.7288,152.7372,152.5435,152.653,21529.0
2016-09-19 15:20:00,181.22,181.29,181.18,181.28,13740.0,152.6446,152.7035,152.6109,152.6951,13740.0
2016-09-19 15:25:00,181.27,181.41,181.15,181.16,12311.0,152.6867,152.8046,152.5856,152.594,12311.0
2016-09-19 15:30:00,181.17,181.21,180.9,181.03,21593.0,152.6024,152.6361,152.375,152.4845,21593.0
2016-09-19 15:35:00,181.05,181.16,180.98,181.12,25562.0,152.5014,152.594,152.4424,152.5603,25562.0
2016-09-19 15:40:00,181.1,181.22,181.04,181.15,25440.0,152.5435,152.6446,152.4929,152.5856,25440.0
2016-09-19 15:45:00,181.16,181.24,181.1,181.17,37384.0,152.594,152.6614,152.5435,152.6024,37384.0
2016-09-19 15:50:00,181.16,181.21,181.04,181.16,63160.0,152.594,152.6361,152.4929,152.594,63160.0
2016-09-19 15:55:00,181.18,181.18,180.92,180.96,141688.0,152.6109,152.6109,152.3919,152.4256,141688.0
2016-09-20 09:30:00,181.81,182.04,181.7,181.96,71716.0,153.1415,153.3353,153.0489,153.2679,71716.0
2016-09-20 09:35:00,181.98,182.03,181.66,181.74,66572.0,153.2847,153.3268,153.0152,153.0826,66572.0
2016-09-20 09:40:00,181.69,181.76,181.63,181.73,34270.0,153.0404,153.0994,152.9899,153.0741,34270.0
2016-09-20 09:45:00,181.72,181.77,181.6,181.73,22383.0,153.0657,153.1078,152.9646,153.0741,22383.0
2016-09-20 09:50:00,181.75,181.94,181.75,181.91,7643.0,153.091,153.251,153.091,153.2258,7643.0
2016-09-20 09:55:00,181.9,181.91,181.8,181.88,27149.0,153.2173,153.2258,153.1331,153.2005,27149.0
2016-09-20 10:00:00,181.89,182.02,181.87,181.91,25859.0,153.2089,153.3184,153.1921,153.2258,25859.0
2016-09-20 10:05:00,181.92,181.93,181.79,181.8,20858.0,153.2342,153.2426,153.1247,153.1331,20858.0
2016-09-20 10:10:00,181.8,181.81,181.68,181.72,16708.0,153.1331,153.1415,153.032,153.0657,16708.0
2016-09-20 10:15:00,181.7,181.78,181.63,181.76,22219.0,153.0489,153.1163,152.9899,153.0994,22219.0
2016-09-20 10:20:00,181.76,181.79,181.64,181.68,12591.0,153.0994,153.1247,152.9983,153.032,12591.0
2016-09-20 10:25:00,181.66,181.77,181.64,181.75,7878.0,153.0152,153.1078,152.9983,153.091,7878.0
2016-09-20 10:30:00,181.72,181.76,181.47,181.49,45288.0,153.0657,153.0994,152.8551,152.872,45288.0
2016-09-20 10:35:00,181.47,181.56,181.35,181.38,94589.0,152.8551,152.9309,152.7541,152.7793,94589.0
2016-09-20 10:40:00,181.37,181.44,181.32,181.4,39930.0,152.7709,152.8299,152.7288,152.7962,39930.0
2016-09-20 10:45:00,181.42,181.55,181.42,181.54,14700.0,152.813,152.9225,152.813,152.9141,14700.0
2016-09-20 10:50:00,181.54,181.56,181.46,181.47,11280.0,152.9141,152.9309,152.8467,152.8551,11280.0
2016-09-20 10:55:00,181.47,181.55,181.47,181.49,28551.0,152.8551,152.9225,152.8551,152.872,28551.0
2016-09-20 11:00:00,181.5,181.61,181.48,181.58,21764.0,152.8804,152.9731,152.8636,152.9478,21764.0
2016-09-20 11:05:00,181.63,181.73,181.61,181.7,38476.0,152.9899,153.0741,152.9731,153.0489,38476.0
2016-09-20 11:10:00,181.74,181.75,181.63,181.65,14017.0,153.0826,153.091,152.9899,153.0067,14017.0
2016-09-20 11:15:00,181.68,181.71,181.64,181.7,8511.0,153.032,153.0573,152.9983,153.0489,8511.0
2016-09-20 11:20:00,181.74,181.74,181.6,181.6,4254.0,153.0826,153.0826,152.9646,152.9646,4254.0
2016-09-20 11:25:00,181.61,181.69,181.52,181.54,5488.0,152.9731,153.0404,152.8972,152.9141,5488.0
2016-09-20 11:30:00,181.58,181.67,181.52,181.53,13676.0,152.9478,153.0236,152.8972,152.9057,13676.0
2016-09-20 11:35:00,181.53,181.6,181.51,181.55,9570.0,152.9057,152.9646,152.8888,152.9225,9570.0
2016-09-20 11:40:00,181.53,181.62,181.53,181.62,5467.0,152.9057,152.9815,152.9057,152.9815,5467.0
2016-09-20 11:45:00,181.61,181.63,181.57,181.59,4955.0,152.9731,152.9899,152.9394,152.9562,4955.0
2016-09-20 11:50:00,181.59,181.62,181.54,181.59,2896.0,152.9562,152.9815,152.9141,152.9562,2896.0
2016-09-20 11:55:00,181.57,181.64,181.42,181.44,21696.0,152.9394,152.9983,152.813,152.8299,21696.0
2016-09-20 12:00:00,181.44,181.51,181.4,181.47,35640.0,152.8299,152.8888,152.7962,152.8551,35640.0
2016-09-20 12:05:00,181.5,181.52,181.4,181.45,16589.0,152.8804,152.8972,152.7962,152.8383,16589.0
2016-09-20 12:10:00,181.43,181.48,181.35,181.35,24450.0,152.8214,152.8636,152.7541,152.7541,24450.0
2016-09-20 12:15:00,181.36,181.45,181.35,181.39,18732.0,152.7625,152.8383,152.7541,152.7877,18732.0
2016-09-20 12:20:00,181.4,181.5,181.4,181.47,12800.0,152.7962,152.8804,152.7962,152.8551,12800.0
2016-09-20 12:25:00,181.47,181.59,181.47,181.54,11006.0,152.8551,152.9562,152.8551,152.9141,11006.0
2016-09-20 12:30:00,181.51,181.54,181.39,181.39,7342.0,152.8888,152.9141,152.7877,152.7877,7342.0
2016-09-20 12:35:00,181.39,181.45,181.3,181.4,17128.0,152.7877,152.8383,152.7119,152.7962,17128.0
2016-09-20 12:40:00,181.41,181.43,181.38,181.41,1570.0,152.8046,152.8214,152.7793,152.8046,1570.0
2016-09-20 12:45:00,181.37,181.37,181.17,181.17,54975.0,152.7709,152.7709,152.6024,152.6024,54975.0
2016-09-20 12:50:00,181.21,181.31,181.21,181.28,5300.0,152.6361,152.7204,152.6361,152.6951,5300.0
2016-09-20 12:55:00,181.29,181.32,181.07,181.1,33648.0,152.7035,152.7288,152.5182,152.5435,33648.0
2016-09-20 13:00:00,181.1,181.16,181.04,181.14,92126.0,152.5435,152.594,152.4929,152.5772,92126.0
2016-09-20 13:05:00,181.14,181.21,181.14,181.2,8800.0,152.5772,152.6361,152.5772,152.6277,8800.0
2016-09-20 13:10:00,181.18,181.25,181.16,181.2,5355.0,152.6109,152.6698,152.594,152.6277,5355.0
2016-09-20 13:15:00,181.22,181.27,181.19,181.26,10839.0,152.6446,152.6867,152.6193,152.6782,10839.0
2016-09-20 13:20:00,181.25,181.25,181.16,181.24,5811.0,152.6698,152.6698,152.594,152.6614,5811.0
2016-09-20 13:25:00,181.22,181.26,181.22,181.22,9167.0,152.6446,152.6782,152.6446,152.6446,9167.0
2016-09-20 13:30:00,181.24,181.25,181.17,181.21,5694.0,152.6614,152.6698,152.6024,152.6361,5694.0
2016-09-20 13:35:00,181.22,181.35,181.21,181.33,12509.0,152.6446,152.7541,152.6361,152.7372,12509.0
2016-09-20 13:40:00,181.31,181.32,181.25,181.29,5445.0,152.7204,152.7288,152.6698,152.7035,5445.0
2016-09-20 13:45:00,181.28,181.31,181.22,181.3,15154.0,152.6951,152.7204,152.6446,152.7119,15154.0
2016-09-20 13:50:00,181.29,181.29,181.19,181.28,3282.0,152.7035,152.7035,152.6193,152.6951,3282.0
2016-09-20 13:55:00,181.27,181.46,181.27,181.39,11989.0,152.6867,152.8467,152.6867,152.7877,11989.0
2016-09-20 14:00:00,181.38,181.43,181.33,181.42,17056.0,152.7793,152.8214,152.7372,152.813,17056.0
2016-09-20 14:05:00,181.4,181.48,181.38,181.4,8958.0,152.7962,152.8636,152.7793,152.7962,8958.0
2016-09-20 14:10:00,181.43,181.43,181.37,181.39,3013.0,152.8214,152.8214,152.7709,152.7877,3013.0
2016-09-20 14:15:00,181.4,181.43,181.36,181.41,6440.0,152.7962,152.8214,152.7625,152.8046,6440.0
2016-09-20 14:20:00,181.38,181.44,181.33,181.33,9239.0,152.7793,152.8299,152.7372,152.7372,9239.0
2016-09-20 14:25:00,181.33,181.37,181.26,181.37,4907.0,152.7372,152.7709,152.6782,152.7709,4907.0
2016-09-20 14:30:00,181.35,181.45,181.33,181.44,7839.0,152.7541,152.8383,152.7372,152.8299,7839.0
2016-09-20 14:35:00,181.42,181.47,181.39,181.46,3691.0,152.813,152.8551,152.7877,152.8467,3691.0
2016-09-20 14:40:00,181.47,181.48,181.35,181.35,8400.0,152.8551,152.8636,152.7541,152.7541,8400.0
2016-09-20 14:45:00,181.34,181.42,181.32,181.41,19981.0,152.7456,152.813,152.7288,152.8046,19981.0
2016-09-20 14:50:00,181.4,181.43,181.38,181.42,2220.0,152.7962,152.8214,152.7793,152.813,2220.0
2016-09-20 14:55:00,181.4,181.56,181.39,181.51,24610.0,152.7962,152.9309,152.7877,152.8888,24610.0
2016-09-20 15:00:00,181.5,181.53,181.43,181.44,29334.0,152.8804,152.9057,152.8214,152.8299,29334.0
2016-09-20 15:05:00,181.42,181.44,181.41,181.44,32018.0,152.813,152.8299,152.8046,152.8299,32018.0
2016-09-20 15:10:00,181.44,181.57,181.43,181.56,37054.0,152.8299,152.9394,152.8214,152.9309,37054.0
2016-09-20 15:15:00,181.58,181.58,181.48,181.52,22939.0,152.9478,152.9478,152.8636,152.8972,22939.0
2016-09-20 15:20:00,181.53,181.55,181.48,181.49,17174.0,152.9057,152.9225,152.8636,152.872,17174.0
2016-09-20 15:25:00,181.5,181.59,181.5,181.53,31436.0,152.8804,152.9562,152.8804,152.9057,31436.0
2016-09-20 15:30:00,181.53,181.54,181.41,181.43,44626.0,152.9057,152.9141,152.8046,152.8214,44626.0
2016-09-20 15:35:00,181.43,181.5,181.41,181.49,16400.0,152.8214,152.8804,152.8046,152.872,16400.0
2016-09-20 15:40:00,181.48,181.5,181.36,181.39,34502.0,152.8636,152.8804,152.7625,152.7877,34502.0
2016-09-20 15:45:00,181.38,181.43,181.35,181.42,21829.0,152.7793,152.8214,152.7541,152.813,21829.0
2016-09-20 15:50:00,181.42,181.43,181.31,181.33,101190.0,152.813,152.8214,152.7204,152.7372,101190.0
2016-09-20 15:55:00,181.32,181.35,181.03,181.04,159232.0,152.7288,152.7541,152.4845,152.4929,159232.0
2016-09-21 09:30:00,181.66,181.99,181.66,181.95,125991.0,153.0152,153.2931,153.0152,153.2594,125991.0
2016-09-21 09:35:00,181.97,181.99,181.84,181.92,97514.0,153.2763,153.2931,153.1668,153.2342,97514.0
2016-09-21 09:40:00,181.93,181.97,181.72,181.72,103568.0,153.2426,153.2763,153.0657,153.0657,103568.0
2016-09-21 09:45:00,181.72,181.84,181.72,181.83,47440.0,153.0657,153.1668,153.0657,153.1584,47440.0
2016-09-21 09:50:00,181.83,181.95,181.82,181.9,53783.0,153.1584,153.2594,153.1499,153.2173,53783.0
2016-09-21 09:55:00,181.9,181.95,181.86,181.95,44437.0,153.2173,153.2594,153.1836,153.2594,44437.0
2016-09-21 10:00:00,181.95,181.96,181.86,181.91,29420.0,153.2594,153.2679,153.1836,153.2258,29420.0
2016-09-21 10:05:00,181.89,182.01,181.82,181.85,41027.0,153.2089,153.31,153.1499,153.1752,41027.0
2016-09-21 10:10:00,181.85,181.87,181.8,181.82,28174.0,153.1752,153.1921,153.1331,153.1499,28174.0
2016-09-21 10:15:00,181.83,181.9,181.81,181.83,17886.0,153.1584,153.2173,153.1415,153.1584,17886.0
2016-09-21 10:20:00,181.87,181.91,181.83,181.89,27543.0,153.1921,153.2258,153.1584,153.2089,27543.0
2016-09-21 10:25:00,181.89,181.89,181.73,181.8,30976.0,153.2089,153.2089,153.0741,153.1331,30976.0
2016-09-21 10:30:00,181.83,181.88,181.7,181.79,46879.0,153.1584,153.2005,153.0489,153.1247,46879.0
2016-09-21 10:35:00,181.81,181.86,181.77,181.83,29956.0,153.1415,153.1836,153.1078,153.1584,29956.0
2016-09-21 10:40:00,181.83,181.9,181.78,181.89,24510.0,153.1584,153.2173,153.1163,153.2089,24510.0
2016-09-21 10:45:00,181.86,181.86,181.6,181.73,61246.0,153.1836,153.1836,152.9646,153.0741,61246.0
2016-09-21 10:50:00,181.72,181.77,181.69,181.74,19002.0,153.0657,153.1078,153.0404,153.0826,19002.0
2016-09-21 10:55:00,181.73,181.75,181.59,181.59,22380.0,153.0741,153.091,152.9562,152.9562,22380.0
2016-09-21 11:00:00,181.6,181.68,181.55,181.65,27271.0,152.9646,153.032,152.9225,153.0067,27271.0
2016-09-21 11:05:00,181.65,181.66,181.54,181.56,28372.0,153.0067,153.0152,152.9141,152.9309,28372.0
2016-09-21 11:10:00,181.55,181.55,181.43,181.52,9722.0,152.9225,152.9225,152.8214,152.8972,9722.0
2016-09-21 11:15:00,181.5,181.53,181.45,181.51,10025.0,152.8804,152.9057,152.8383,152.8888,10025.0
2016-09-21 11:20:00,181.51,181.58,181.5,181.55,15674.0,152.8888,152.9478,152.8804,152.9225,15674.0
2016-09-21 11:25:00,181.54,181.62,181.51,181.62,14824.0,152.9141,152.9815,152.8888,152.9815,14824.0
2016-09-21 11:30:00,181.58,181.59,181.45,181.52,16287.0,152.9478,152.9562,152.8383,152.8972,16287.0
2016-09-21 11:35:00,181.51,181.54,181.49,181.54,5210.0,152.8888,152.9141,152.872,152.9141,5210.0
2016-09-21 11:40:00,181.58,181.58,181.43,181.46,38924.0,152.9478,152.9478,152.8214,152.8467,38924.0
2016-09-21 11:45:00,181.47,181.57,181.47,181.53,9674.0,152.8551,152.9394,152.8551,152.9057,9674.0
2016-09-21 11:50:00,181.57,181.58,181.49,181.51,39632.0,152.9394,152.9478,152.872,152.8888,39632.0
2016-09-21 11:55:00,181.5,181.63,181.5,181.62,18701.0,152.8804,152.9899,152.8804,152.9815,18701.0
2016-09-21 12:00:00,181.62,181.62,181.54,181.62,15597.0,152.9815,152.9815,152.9141,152.9815,15597.0
2016-09-21 12:05:00,181.61,181.66,181.58,181.59,9392.0,152.9731,153.0152,152.9478,152.9562,9392.0
2016-09-21 12:10:00,181.58,181.58,181.45,181.45,17098.0,152.9478,152.9478,152.8383,152.8383,17098.0
2016-09-21 12:15:00,181.44,181.44,181.02,181.03,68973.0,152.8299,152.8299,152.4761,152.4845,68973.0
2016-09-21 12:20:00,181.05,181.13,181.03,181.03,34777.0,152.5014,152.5687,152.4845,152.4845,34777.0
2016-09-21 12:25:00,181.02,181.13,181.0,181.12,45158.0,152.4761,152.5687,152.4592,152.5603,45158.0
2016-09-21 12:30:00,181.12,181.13,181.0,181.02,25641.0,152.5603,152.5687,152.4592,152.4761,25641.0
2016-09-21 12:35:00,181.03,181.09,180.96,180.99,38043.0,152.4845,152.5351,152.4256,152.4508,38043.0
2016-09-21 12:40:00,180.98,181.1,180.96,181.09,22525.0,152.4424,152.5435,152.4256,152.5351,22525.0
2016-09-21 12:45:00,181.09,181.13,181.08,181.09,10156.0,152.5351,152.5687,152.5266,152.5351,10156.0
2016-09-21 12:50:00,181.09,181.25,181.09,181.2,14840.0,152.5351,152.6698,152.5351,152.6277,14840.0
2016-09-21 12:55:00,181.21,181.32,181.18,181.3,10453.0,152.6361,152.7288,152.6109,152.7119,10453.0
2016-09-21 13:00:00,181.31,181.43,181.31,181.39,15478.0,152.7204,152.8214,152.7204,152.7877,15478.0
2016-09-21 13:05:00,181.38,181.39,181.29,181.32,22498.0,152.7793,152.7877,152.7035,152.7288,22498.0
2016-09-21 13:10:00,181.29,181.31,181.26,181.27,11000.0,152.7035,152.7204,152.6782,152.6867,11000.0
2016-09-21 13:15:00,181.29,181.29,181.19,181.22,19568.0,152.7035,152.7035,152.6193,152.6446,19568.0
2016-09-21 13:20:00,181.22,181.25,181.12,181.14,16840.0,152.6446,152.6698,152.5603,152.5772,16840.0
2016-09-21 13:25:00,181.13,181.2,181.1,181.16,12560.0,152.5687,152.6277,152.5435,152.594,12560.0
2016-09-21 13:30:00,181.16,181.22,181.14,181.21,21650.0,152.594,152.6446,152.5772,152.6361,21650.0
2016-09-21 13:35:00,181.22,181.25,181.15,181.18,16112.0,152.6446,152.6698,152.5856,152.6109,16112.0
2016-09-21 13:40:00,181.18,181.21,181.11,181.2,7540.0,152.6109,152.6361,152.5519,152.6277,7540.0
2016-09-21 13:45:00,181.18,181.4,181.18,181.29,41037.0,152.6109,152.7962,152.6109,152.7035,41037.0
2016-09-21 13:50:00,181.27,181.28,181.21,181.22,21107.0,152.6867,152.6951,152.6361,152.6446,21107.0
2016-09-21 13:55:00,181.24,181.45,181.24,181.29,35644.0,152.6614,152.8383,152.6614,152.7035,35644.0
2016-09-21 14:00:00,181.34,181.93,181.17,181.66,225134.0,152.7456,153.2426,152.6024,153.0152,225134.0
2016-09-21 14:05:00,181.63,181.88,181.59,181.69,67137.0,152.9899,153.2005,152.9562,153.0404,67137.0
2016-09-21 14:10:00,181.7,182.07,181.7,181.79,144969.0,153.0489,153.3605,153.0489,153.1247,144969.0
2016-09-21 14:15:00,181.81,181.96,181.62,181.68,78791.0,153.1415,153.2679,152.9815,153.032,78791.0
2016-09-21 14:20:00,181.68,181.81,181.43,181.43,182014.0,153.032,153.1415,152.8214,152.8214,182014.0
2016-09-21 14:25:00,181.41,181.55,181.2,181.28,146716.0,152.8046,152.9225,152.6277,152.6951,146716.0
2016-09-21 14:30:00,181.26,181.43,181.22,181.37,49684.0,152.6782,152.8214,152.6446,152.7709,49684.0
2016-09-21 14:35:00,181.36,181.71,181.36,181.63,102997.0,152.7625,153.0573,152.7625,152.9899,102997.0
2016-09-21 14:40:00,181.59,181.79,181.53,181.67,76428.0,152.9562,153.1247,152.9057,153.0236,76428.0
2016-09-21 14:45:00,181.66,181.84,181.54,181.64,76345.0,153.0152,153.1668,152.9141,152.9983,76345.0
2016-09-21 14:50:00,181.65,181.69,181.56,181.62,23889.0,153.0067,153.0404,152.9309,152.9815,23889.0
2016-09-21 14:55:00,181.67,182.03,181.67,181.95,64198.0,153.0236,153.3268,153.0236,153.2594,64198.0
2016-09-21 15:00:00,181.98,182.06,181.85,182.02,112168.0,153.2847,153.3521,153.1752,153.3184,112168.0
2016-09-21 15:05:00,182.05,182.22,182.0,182.11,102412.0,153.3437,153.4869,153.3016,153.3942,102412.0
2016-09-21 15:10:00,182.11,182.27,182.09,182.26,61069.0,153.3942,153.529,153.3774,153.5206,61069.0
2016-09-21 15:15:00,182.28,182.42,182.26,182.26,53832.0,153.5374,153.6553,153.5206,153.5206,53832.0
2016-09-21 15:20:00,182.25,182.38,182.24,182.26,53962.0,153.5121,153.6216,153.5037,153.5206,53962.0
2016-09-21 15:25:00,182.26,182.38,182.23,182.29,43336.0,153.5206,153.6216,153.4953,153.5458,43336.0
2016-09-21 15:30:00,182.33,182.5,182.32,182.46,60982.0,153.5795,153.7227,153.5711,153.689,60982.0
2016-09-21 15:35:00,182.46,182.55,182.43,182.5,60908.0,153.689,153.7648,153.6638,153.7227,60908.0
2016-09-21 15:40:00,182.52,182.69,182.51,182.68,110626.0,153.7396,153.8828,153.7311,153.8743,110626.0
2016-09-21 15:45:00,182.69,182.84,182.69,182.75,117168.0,153.8828,154.0091,153.8828,153.9333,117168.0
2016-09-21 15:50:00,182.76,182.83,182.7,182.7,116344.0,153.9417,154.0007,153.8912,153.8912,116344.0
2016-09-21 15:55:00,182.7,182.79,182.63,182.67,209009.0,153.8912,153.967,153.8322,153.8659,209009.0
2016-09-22 09:30:00,183.66,183.96,183.65,183.92,155961.0,154.6998,154.9525,154.6914,154.9188,155961.0
2016-09-22 09:35:00,183.94,184.1,183.94,183.95,144005.0,154.9357,155.0704,154.9357,154.9441,144005.0
2016-09-22 09:40:00,183.94,184.0,183.89,183.97,94007.0,154.9357,154.9862,154.8935,154.9609,94007.0
2016-09-22 09:45:00,183.99,184.2,183.99,184.15,144013.0,154.9778,155.1547,154.9778,155.1125,144013.0
2016-09-22 09:50:00,184.17,184.19,184.07,184.14,56475.0,155.1294,155.1462,155.0452,155.1041,56475.0
2016-09-22 09:55:00,184.16,184.21,184.09,184.11,35218.0,155.121,155.1631,155.062,155.0788,35218.0
2016-09-22 10:00:00,184.12,184.14,184.02,184.06,29042.0,155.0873,155.1041,155.003,155.0367,29042.0
2016-09-22 10:05:00,184.07,184.07,183.94,183.94,25076.0,155.0452,155.0452,154.9357,154.9357,25076.0
2016-09-22 10:10:00,183.94,184.04,183.91,184.02,29074.0,154.9357,155.0199,154.9104,155.003,29074.0
2016-09-22 10:15:00,184.02,184.06,183.98,184.01,18755.0,155.003,155.0367,154.9693,154.9946,18755.0
2016-09-22 10:20:00,183.99,184.03,183.95,184.03,8901.0,154.9778,155.0115,154.9441,155.0115,8901.0
2016-09-22 10:25:00,184.05,184.13,184.04,184.11,23057.0,155.0283,155.0957,155.0199,155.0788,23057.0
2016-09-22 10:30:00,184.13,184.26,184.13,184.25,27520.0,155.0957,155.2052,155.0957,155.1968,27520.0
2016-09-22 10:35:00,184.24,184.24,184.1,184.16,19793.0,155.1883,155.1883,155.0704,155.121,19793.0
2016-09-22 10:40:00,184.16,184.18,184.05,184.07,34659.0,155.121,155.1378,155.0283,155.0452,34659.0
2016-09-22 10:45:00,184.09,184.13,184.09,184.1,9558.0,155.062,155.0957,155.062,155.0704,9558.0
2016-09-22 10:50:00,184.14,184.15,184.0,184.08,14297.0,155.1041,155.1125,154.9862,155.0536,14297.0
2016-09-22 10:55:00,184.08,184.08,184.01,184.01,8237.0,155.0536,155.0536,154.9946,154.9946,8237.0
2016-09-22 11:00:00,184.01,184.07,183.98,183.99,23693.0,154.9946,155.0452,154.9693,154.9778,23693.0
2016-09-22 11:05:00,184.0,184.01,183.91,183.92,12010.0,154.9862,154.9946,154.9104,154.9188,12010.0
2016-09-22 11:10:00,183.93,183.93,183.81,183.88,64351.0,154.9272,154.9272,154.8262,154.8851,64351.0
2016-09-22 11:15:00,183.87,183.92,183.84,183.91,13173.0,154.8767,154.9188,154.8514,154.9104,13173.0
2016-09-22 11:20:00,183.9,183.93,183.81,183.82,30489.0,154.902,154.9272,154.8262,154.8346,30489.0
2016-09-22 11:25:00,183.85,183.86,183.74,183.81,23495.0,154.8598,154.8683,154.7672,154.8262,23495.0
2016-09-22 11:30:00,183.81,183.93,183.79,183.93,11401.0,154.8262,154.9272,154.8093,154.9272,11401.0
2016-09-22 11:35:00,183.92,183.94,183.87,183.91,10783.0,154.9188,154.9357,154.8767,154.9104,10783.0
2016-09-22 11:40:00,183.91,183.91,183.84,183.9,3929.0,154.9104,154.9104,154.8514,154.902,3929.0
2016-09-22 11:45:00,183.9,183.9,183.86,183.87,4257.0,154.902,154.902,154.8683,154.8767,4257.0
2016-09-22 11:50:00,183.87,183.89,183.81,183.81,15198.0,154.8767,154.8935,154.8262,154.8262,15198.0
2016-09-22 11:55:00,183.82,183.85,183.77,183.84,4493.0,154.8346,154.8598,154.7925,154.8514,4493.0
2016-09-22 12:00:00,183.85,183.9,183.8,183.9,9358.0,154.8598,154.902,154.8177,154.902,9358.0
2016-09-22 12:05:00,183.88,183.88,183.71,183.71,9822.0,154.8851,154.8851,154.7419,154.7419,9822.0
2016-09-22 12:10:00,183.72,183.78,183.7,183.78,14211.0,154.7503,154.8009,154.7335,154.8009,14211.0
2016-09-22 12:15:00,183.77,183.8,183.75,183.77,15450.0,154.7925,154.8177,154.7756,154.7925,15450.0
2016-09-22 12:20:00,183.77,183.77,183.7,183.74,7339.0,154.7925,154.7925,154.7335,154.7672,7339.0
2016-09-22 12:25:00,183.74,183.88,183.73,183.87,16637.0,154.7672,154.8851,154.7588,154.8767,16637.0
2016-09-22 12:30:00,183.87,183.92,183.86,183.88,36601.0,154.8767,154.9188,154.8683,154.8851,36601.0
2016-09-22 12:35:00,183.88,183.88,183.8,183.8,5571.0,154.8851,154.8851,154.8177,154.8177,5571.0
2016-09-22 12:40:00,183.82,183.84,183.77,183.82,5191.0,154.8346,154.8514,154.7925,154.8346,5191.0
2016-09-22 12:45:00,183.81,183.9,183.81,183.86,13776.0,154.8262,154.902,154.8262,154.8683,13776.0
2016-09-22 12:50:00,183.85,183.89,183.84,183.88,3842.0,154.8598,154.8935,154.8514,154.8851,3842.0
2016-09-22 12:55:00,183.88,183.9,183.8,183.89,23609.0,154.8851,154.902,154.8177,154.8935,23609.0
2016-09-22 13:00:00,183.89,183.97,183.85,183.95,18929.0,154.8935,154.9609,154.8598,154.9441,18929.0
2016-09-22 13:05:00,183.96,183.99,183.95,183.95,4950.0,154.9525,154.9778,154.9441,154.9441,4950.0
2016-09-22 13:10:00,183.96,183.97,183.92,183.94,3540.0,154.9525,154.9609,154.9188,154.9357,3540.0
2016-09-22 13:15:00,183.95,183.97,183.89,183.9,22622.0,154.9441,154.9609,154.8935,154.902,22622.0
2016-09-22 13:20:00,183.89,183.94,183.89,183.91,8300.0,154.8935,154.9357,154.8935,154.9104,8300.0
2016-09-22 13:25:00,183.9,183.9,183.81,183.81,18563.0,154.902,154.902,154.8262,154.8262,18563.0
2016-09-22 13:30:00,183.82,183.89,183.82,183.88,13721.0,154.8346,154.8935,154.8346,154.8851,13721.0
2016-09-22 13:35:00,183.88,183.93,183.88,183.93,8294.0,154.8851,154.9272,154.8851,154.9272,8294.0
2016-09-22 13:40:00,183.91,183.92,183.87,183.88,5085.0,154.9104,154.9188,154.8767,154.8851,5085.0
2016-09-22 13:45:00,183.88,183.91,183.81,183.91,16376.0,154.8851,154.9104,154.8262,154.9104,16376.0
2016-09-22 13:50:00,183.88,183.9,183.86,183.89,6629.0,154.8851,154.902,154.8683,154.8935,6629.0
2016-09-22 13:55:00,183.88,183.91,183.85,183.91,7601.0,154.8851,154.9104,154.8598,154.9104,7601.0
2016-09-22 14:00:00,183.89,183.94,183.88,183.93,4981.0,154.8935,154.9357,154.8851,154.9272,4981.0
2016-09-22 14:05:00,183.93,183.96,183.91,183.95,3074.0,154.9272,154.9525,154.9104,154.9441,3074.0
2016-09-22 14:10:00,183.94,183.94,183.47,183.5,60173.0,154.9357,154.9357,154.5398,154.565,60173.0
2016-09-22 14:15:00,183.48,183.55,183.42,183.47,87470.0,154.5482,154.6072,154.4976,154.5398,87470.0
2016-09-22 14:20:00,183.46,183.53,183.32,183.42,29060.0,154.5313,154.5903,154.4134,154.4976,29060.0
2016-09-22 14:25:00,183.41,183.6,183.4,183.53,28313.0,154.4892,154.6493,154.4808,154.5903,28313.0
2016-09-22 14:30:00,183.52,183.61,183.43,183.45,13237.0,154.5819,154.6577,154.5061,154.5229,13237.0
2016-09-22 14:35:00,183.42,183.59,183.39,183.59,22398.0,154.4976,154.6408,154.4724,154.6408,22398.0
2016-09-22 14:40:00,183.6,183.62,183.53,183.57,7796.0,154.6493,154.6661,154.5903,154.624,7796.0
2016-09-22 14:45:00,183.6,183.66,183.58,183.65,13467.0,154.6493,154.6998,154.6324,154.6914,13467.0
2016-09-22 14:50:00,183.59,183.81,183.55,183.79,30560.0,154.6408,154.8262,154.6072,154.8093,30560.0
2016-09-22 14:55:00,183.78,183.83,183.74,183.83,18514.0,154.8009,154.843,154.7672,154.843,18514.0
2016-09-22 15:00:00,183.81,183.9,183.79,183.81,12429.0,154.8262,154.902,154.8093,154.8262,12429.0
2016-09-22 15:05:00,183.81,183.84,183.74,183.75,18405.0,154.8262,154.8514,154.7672,154.7756,18405.0
2016-09-22 15:10:00,183.74,183.79,183.72,183.75,20744.0,154.7672,154.8093,154.7503,154.7756,20744.0
2016-09-22 15:15:00,183.75,183.78,183.69,183.71,13203.0,154.7756,154.8009,154.7251,154.7419,13203.0
2016-09-22 15:20:00,183.71,183.8,183.68,183.71,17782.0,154.7419,154.8177,154.7167,154.7419,17782.0
2016-09-22 15:25:00,183.75,183.8,183.73,183.75,8953.0,154.7756,154.8177,154.7588,154.7756,8953.0
2016-09-22 15:30:00,183.75,183.87,183.75,183.86,22740.0,154.7756,154.8767,154.7756,154.8683,22740.0
2016-09-22 15:35:00,183.86,183.96,183.85,183.9,46302.0,154.8683,154.9525,154.8598,154.902,46302.0
2016-09-22 15:40:00,183.88,183.9,183.81,183.84,27142.0,154.8851,154.902,154.8262,154.8514,27142.0
2016-09-22 15:45:00,183.84,183.87,183.71,183.77,56387.0,154.8514,154.8767,154.7419,154.7925,56387.0
2016-09-22 15:50:00,183.76,183.78,183.67,183.77,64520.0,154.784,154.8009,154.7082,154.7925,64520.0
2016-09-22 15:55:00,183.77,183.83,183.62,183.64,87697.0,154.7925,154.843,154.6661,154.683,87697.0
2016-09-23 09:30:00,183.41,183.5,183.3,183.48,44894.0,154.4892,154.565,154.3966,154.5482,44894.0
2016-09-23 09:35:00,183.47,183.52,183.35,183.39,34532.0,154.5398,154.5819,154.4387,154.4724,34532.0
2016-09-23 09:40:00,183.4,183.41,183.26,183.32,37334.0,154.4808,154.4892,154.3629,154.4134,37334.0
2016-09-23 09:45:00,183.3,183.31,183.19,183.25,28862.0,154.3966,154.405,154.3039,154.3545,28862.0
2016-09-23 09:50:00,183.25,183.3,183.24,183.28,5365.0,154.3545,154.3966,154.346,154.3797,5365.0
2016-09-23 09:55:00,183.29,183.33,183.27,183.27,10946.0,154.3881,154.4218,154.3713,154.3713,10946.0
2016-09-23 10:00:00,183.29,183.31,183.23,183.29,18700.0,154.3881,154.405,154.3376,154.3881,18700.0
2016-09-23 10:05:00,183.29,183.29,183.16,183.22,14347.0,154.3881,154.3881,154.2786,154.3292,14347.0
2016-09-23 10:10:00,183.2,183.21,183.13,183.21,9762.0,154.3123,154.3208,154.2534,154.3208,9762.0
2016-09-23 10:15:00,183.24,183.29,183.16,183.21,22650.0,154.346,154.3881,154.2786,154.3208,22650.0
2016-09-23 10:20:00,183.21,183.3,183.17,183.3,20889.0,154.3208,154.3966,154.2871,154.3966,20889.0
2016-09-23 10:25:00,183.24,183.27,183.23,183.24,2589.0,154.346,154.3713,154.3376,154.346,2589.0
2016-09-23 10:30:00,183.24,183.29,183.17,183.17,5300.0,154.346,154.3881,154.2871,154.2871,5300.0
2016-09-23 10:35:00,183.16,183.2,183.09,183.11,10958.0,154.2786,154.3123,154.2197,154.2365,10958.0
2016-09-23 10:40:00,183.11,183.25,183.1,183.25,11728.0,154.2365,154.3545,154.2281,154.3545,11728.0
2016-09-23 10:45:00,183.24,183.25,183.19,183.2,6253.0,154.346,154.3545,154.3039,154.3123,6253.0
2016-09-23 10:50:00,183.19,183.2,183.14,183.19,6215.0,154.3039,154.3123,154.2618,154.3039,6215.0
2016-09-23 10:55:00,183.18,183.21,183.13,183.16,5320.0,154.2955,154.3208,154.2534,154.2786,5320.0
2016-09-23 11:00:00,183.14,183.25,183.11,183.25,15236.0,154.2618,154.3545,154.2365,154.3545,15236.0
2016-09-23 11:05:00,183.23,183.26,183.18,183.18,10115.0,154.3376,154.3629,154.2955,154.2955,10115.0
2016-09-23 11:10:00,183.18,183.19,183.16,183.17,4049.0,154.2955,154.3039,154.2786,154.2871,4049.0
2016-09-23 11:15:00,183.13,183.18,183.06,183.13,10200.0,154.2534,154.2955,154.1944,154.2534,10200.0
2016-09-23 11:20:00,183.12,183.12,183.02,183.08,8654.0,154.245,154.245,154.1607,154.2113,8654.0
2016-09-23 11:25:00,183.07,183.14,183.06,183.1,8251.0,154.2028,154.2618,154.1944,154.2281,8251.0
2016-09-23 11:30:00,183.1,183.19,183.1,183.14,8582.0,154.2281,154.3039,154.2281,154.2618,8582.0
2016-09-23 11:35:00,183.18,183.22,183.15,183.2,13513.0,154.2955,154.3292,154.2702,154.3123,13513.0
2016-09-23 11:40:00,183.2,183.2,183.15,183.19,5882.0,154.3123,154.3123,154.2702,154.3039,5882.0
2016-09-23 11:45:00,183.2,183.22,183.07,183.1,11010.0,154.3123,154.3292,154.2028,154.2281,11010.0
2016-09-23 11:50:00,183.1,183.1,183.02,183.09,12817.0,154.2281,154.2281,154.1607,154.2197,12817.0
2016-09-23 11:55:00,183.07,183.07,182.97,183.04,41431.0,154.2028,154.2028,154.1186,154.1776,41431.0
2016-09-23 12:00:00,183.02,183.05,183.0,183.01,5239.0,154.1607,154.186,154.1439,154.1523,5239.0
2016-09-23 12:05:00,183.05,183.05,182.96,182.96,5751.0,154.186,154.186,154.1102,154.1102,5751.0
2016-09-23 12:10:00,183.0,183.04,182.97,182.97,8864.0,154.1439,154.1776,154.1186,154.1186,8864.0
2016-09-23 12:15:00,182.97,183.03,182.95,183.0,4326.0,154.1186,154.1691,154.1018,154.1439,4326.0
2016-09-23 12:20:00,182.99,183.03,182.98,183.0,4205.0,154.1355,154.1691,154.127,154.1439,4205.0
2016-09-23 12:25:00,183.0,183.04,182.99,183.02,6849.0,154.1439,154.1776,154.1355,154.1607,6849.0
2016-09-23 12:30:00,183.03,183.05,183.01,183.03,10055.0,154.1691,154.186,154.1523,154.1691,10055.0
2016-09-23 12:35:00,183.02,183.02,182.91,182.96,9570.0,154.1607,154.1607,154.0681,154.1102,9570.0
2016-09-23 12:40:00,182.97,182.98,182.95,182.97,2200.0,154.1186,154.127,154.1018,154.1186,2200.0
2016-09-23 12:45:00,182.95,182.95,182.87,182.88,7872.0,154.1018,154.1018,154.0344,154.0428,7872.0
2016-09-23 12:50:00,182.88,182.98,182.88,182.97,7933.0,154.0428,154.127,154.0428,154.1186,7933.0
2016-09-23 12:55:00,182.97,182.97,182.92,182.95,3601.0,154.1186,154.1186,154.0765,154.1018,3601.0
2016-09-23 13:00:00,182.94,182.95,182.84,182.91,15060.0,154.0933,154.1018,154.0091,154.0681,15060.0
2016-09-23 13:05:00,182.9,182.9,182.81,182.85,3971.0,154.0596,154.0596,153.9838,154.0175,3971.0
2016-09-23 13:10:00,182.85,182.88,182.77,182.77,3908.0,154.0175,154.0428,153.9501,153.9501,3908.0
2016-09-23 13:15:00,182.8,182.84,182.78,182.82,12880.0,153.9754,154.0091,153.9586,153.9923,12880.0
2016-09-23 13:20:00,182.82,182.88,182.8,182.8,5870.0,153.9923,154.0428,153.9754,153.9754,5870.0
2016-09-23 13:25:00,182.8,182.86,182.79,182.83,1800.0,153.9754,154.026,153.967,154.0007,1800.0
2016-09-23 13:30:00,182.85,182.85,182.79,182.79,5650.0,154.0175,154.0175,153.967,153.967,5650.0
2016-09-23 13:35:00,182.77,182.79,182.75,182.75,18537.0,153.9501,153.967,153.9333,153.9333,18537.0
2016-09-23 13:40:00,182.75,182.76,182.73,182.76,3054.0,153.9333,153.9417,153.9165,153.9417,3054.0
2016-09-23 13:45:00,182.74,182.75,182.64,182.64,32884.0,153.9249,153.9333,153.8406,153.8406,32884.0
2016-09-23 13:50:00,182.64,182.65,182.48,182.54,49772.0,153.8406,153.8491,153.7059,153.7564,49772.0
2016-09-23 13:55:00,182.52,182.55,182.29,182.34,46903.0,153.7396,153.7648,153.5458,153.5879,46903.0
2016-09-23 14:00:00,182.33,182.46,182.29,182.42,9136.0,153.5795,153.689,153.5458,153.6553,9136.0
2016-09-23 14:05:00,182.43,182.57,182.42,182.5,28293.0,153.6638,153.7817,153.6553,153.7227,28293.0
2016-09-23 14:10:00,182.48,182.58,182.47,182.57,17432.0,153.7059,153.7901,153.6974,153.7817,17432.0
2016-09-23 14:15:00,182.54,182.61,182.52,182.58,6073.0,153.7564,153.8154,153.7396,153.7901,6073.0
2016-09-23 14:20:00,182.57,182.57,182.5,182.56,10303.0,153.7817,153.7817,153.7227,153.7733,10303.0
2016-09-23 14:25:00,182.55,182.64,182.53,182.57,10083.0,153.7648,153.8406,153.748,153.7817,10083.0
2016-09-23 14:30:00,182.56,182.62,182.52,182.62,3503.0,153.7733,153.8238,153.7396,153.8238,3503.0
2016-09-23 14:35:00,182.59,182.66,182.59,182.59,10724.0,153.7985,153.8575,153.7985,153.7985,10724.0
2016-09-23 14:40:00,182.58,182.59,182.54,182.59,17550.0,153.7901,153.7985,153.7564,153.7985,17550.0
2016-09-23 14:45:00,182.58,182.64,182.57,182.62,17100.0,153.7901,153.8406,153.7817,153.8238,17100.0
2016-09-23 14:50:00,182.61,182.68,182.61,182.67,6715.0,153.8154,153.8743,153.8154,153.8659,6715.0
2016-09-23 14:55:00,182.68,182.71,182.66,182.71,8228.0,153.8743,153.8996,153.8575,153.8996,8228.0
2016-09-23 15:00:00,182.69,182.7,182.65,182.65,3346.0,153.8828,153.8912,153.8491,153.8491,3346.0
2016-09-23 15:05:00,182.64,182.76,182.64,182.69,11002.0,153.8406,153.9417,153.8406,153.8828,11002.0
2016-09-23 15:10:00,182.68,182.69,182.63,182.66,5200.0,153.8743,153.8828,153.8322,153.8575,5200.0
2016-09-23 15:15:00,182.66,182.68,182.56,182.61,7296.0,153.8575,153.8743,153.7733,153.8154,7296.0
2016-09-23 15:20:00,182.62,182.62,182.55,182.58,9225.0,153.8238,153.8238,153.7648,153.7901,9225.0
2016-09-23 15:25:00,182.6,182.75,182.59,182.73,11300.0,153.8069,153.9333,153.7985,153.9165,11300.0
2016-09-23 15:30:00,182.76,182.91,182.75,182.85,33056.0,153.9417,154.0681,153.9333,154.0175,33056.0
2016-09-23 15:35:00,182.85,182.86,182.57,182.61,36343.0,154.0175,154.026,153.7817,153.8154,36343.0
2016-09-23 15:40:00,182.57,182.59,182.51,182.53,51629.0,153.7817,153.7985,153.7311,153.748,51629.0
2016-09-23 15:45:00,182.53,182.56,182.44,182.48,42921.0,153.748,153.7733,153.6722,153.7059,42921.0
2016-09-23 15:50:00,182.47,182.63,182.44,182.62,103844.0,153.6974,153.8322,153.6722,153.8238,103844.0
2016-09-23 15:55:00,182.61,182.61,182.37,182.4,95781.0,153.8154,153.8154,153.6132,153.6385,95781.0
2016-09-26 09:30:00,181.51,181.55,181.2,181.25,135182.0,152.8888,152.9225,152.6277,152.6698,135182.0
2016-09-26 09:35:00,181.25,181.26,180.9,180.97,124392.0,152.6698,152.6782,152.375,152.434,124392.0
2016-09-26 09:40:00,180.92,181.02,180.85,180.89,34774.0,152.3919,152.4761,152.3329,152.3666,34774.0
2016-09-26 09:45:00,180.89,181.01,180.77,180.96,50042.0,152.3666,152.4677,152.2655,152.4256,50042.0
2016-09-26 09:50:00,180.95,181.07,180.91,180.99,20906.0,152.4171,152.5182,152.3834,152.4508,20906.0
2016-09-26 09:55:00,180.99,181.02,180.91,180.96,26341.0,152.4508,152.4761,152.3834,152.4256,26341.0
2016-09-26 10:00:00,180.95,181.06,180.85,181.01,48007.0,152.4171,152.5098,152.3329,152.4677,48007.0
2016-09-26 10:05:00,181.03,181.17,181.01,181.09,18433.0,152.4845,152.6024,152.4677,152.5351,18433.0
2016-09-26 10:10:00,181.1,181.35,181.04,181.35,33779.0,152.5435,152.7541,152.4929,152.7541,33779.0
2016-09-26 10:15:00,181.35,181.39,181.2,181.22,10437.0,152.7541,152.7877,152.6277,152.6446,10437.0
2016-09-26 10:20:00,181.23,181.23,181.12,181.14,17154.0,152.653,152.653,152.5603,152.5772,17154.0
2016-09-26 10:25:00,181.12,181.2,181.1,181.15,10290.0,152.5603,152.6277,152.5435,152.5856,10290.0
2016-09-26 10:30:00,181.18,181.28,181.17,181.25,6304.0,152.6109,152.6951,152.6024,152.6698,6304.0
2016-09-26 10:35:00,181.28,181.48,181.28,181.32,27890.0,152.6951,152.8636,152.6951,152.7288,27890.0
2016-09-26 10:40:00,181.32,181.37,181.29,181.35,10429.0,152.7288,152.7709,152.7035,152.7541,10429.0
2016-09-26 10:45:00,181.33,181.36,181.22,181.3,16380.0,152.7372,152.7625,152.6446,152.7119,16380.0
2016-09-26 10:50:00,181.35,181.39,181.29,181.33,7578.0,152.7541,152.7877,152.7035,152.7372,7578.0
2016-09-26 10:55:00,181.35,181.42,181.25,181.27,14540.0,152.7541,152.813,152.6698,152.6867,14540.0
2016-09-26 11:00:00,181.27,181.3,181.1,181.1,21620.0,152.6867,152.7119,152.5435,152.5435,21620.0
2016-09-26 11:05:00,181.11,181.2,181.11,181.13,6129.0,152.5519,152.6277,152.5519,152.5687,6129.0
2016-09-26 11:10:00,181.14,181.19,180.98,181.0,48493.0,152.5772,152.6193,152.4424,152.4592,48493.0
2016-09-26 11:15:00,181.0,181.08,180.99,181.07,16779.0,152.4592,152.5266,152.4508,152.5182,16779.0
2016-09-26 11:20:00,181.07,181.16,180.93,180.95,20646.0,152.5182,152.594,152.4003,152.4171,20646.0
2016-09-26 11:25:00,180.97,181.01,180.89,180.9,16478.0,152.434,152.4677,152.3666,152.375,16478.0
2016-09-26 11:30:00,180.93,180.94,180.74,180.84,37141.0,152.4003,152.4087,152.2402,152.3245,37141.0
2016-09-26 11:35:00,180.85,180.94,180.85,180.92,10410.0,152.3329,152.4087,152.3329,152.3919,10410.0
2016-09-26 11:40:00,180.92,180.96,180.9,180.91,29277.0,152.3919,152.4256,152.375,152.3834,29277.0
2016-09-26 11:45:00,180.91,180.99,180.88,180.88,15834.0,152.3834,152.4508,152.3582,152.3582,15834.0
2016-09-26 11:50:00,180.87,180.91,180.78,180.82,27864.0,152.3497,152.3834,152.2739,152.3076,27864.0
2016-09-26 11:55:00,180.86,180.93,180.84,180.93,19740.0,152.3413,152.4003,152.3245,152.4003,19740.0
2016-09-26 12:00:00,180.92,180.96,180.87,180.89,9269.0,152.3919,152.4256,152.3497,152.3666,9269.0
2016-09-26 12:05:00,180.9,180.98,180.88,180.94,10547.0,152.375,152.4424,152.3582,152.4087,10547.0
2016-09-26 12:10:00,180.93,181.03,180.91,181.02,30092.0,152.4003,152.4845,152.3834,152.4761,30092.0
2016-09-26 12:15:00,181.02,181.09,181.01,181.02,14775.0,152.4761,152.5351,152.4677,152.4761,14775.0
2016-09-26 12:20:00,181.02,181.11,181.0,181.09,27781.0,152.4761,152.5519,152.4592,152.5351,27781.0
2016-09-26 12:25:00,181.07,181.09,181.01,181.05,10762.0,152.5182,152.5351,152.4677,152.5014,10762.0
2016-09-26 12:30:00,181.06,181.11,181.01,181.1,12709.0,152.5098,152.5519,152.4677,152.5435,12709.0
2016-09-26 12:35:00,181.11,181.11,181.03,181.05,6458.0,152.5519,152.5519,152.4845,152.5014,6458.0
2016-09-26 12:40:00,181.01,181.06,180.93,181.06,11519.0,152.4677,152.5098,152.4003,152.5098,11519.0
2016-09-26 12:45:00,181.05,181.12,181.05,181.1,8720.0,152.5014,152.5603,152.5014,152.5435,8720.0
2016-09-26 12:50:00,181.08,181.14,181.06,181.13,11764.0,152.5266,152.5772,152.5098,152.5687,11764.0
2016-09-26 12:55:00,181.13,181.22,181.09,181.11,23547.0,152.5687,152.6446,152.5351,152.5519,23547.0
2016-09-26 13:00:00,181.11,181.15,181.08,181.12,10544.0,152.5519,152.5856,152.5266,152.5603,10544.0
2016-09-26 13:05:00,181.13,181.14,180.97,180.98,14618.0,152.5687,152.5772,152.434,152.4424,14618.0
2016-09-26 13:10:00,180.98,181.02,180.95,180.98,21291.0,152.4424,152.4761,152.4171,152.4424,21291.0
2016-09-26 13:15:00,180.99,180.99,180.94,180.94,8800.0,152.4508,152.4508,152.4087,152.4087,8800.0
2016-09-26 13:20:00,180.94,180.99,180.91,180.92,5009.0,152.4087,152.4508,152.3834,152.3919,5009.0
2016-09-26 13:25:00,180.9,180.9,180.81,180.83,24035.0,152.375,152.375,152.2992,152.316,24035.0
2016-09-26 13:30:00,180.81,180.92,180.79,180.9,22530.0,152.2992,152.3919,152.2824,152.375,22530.0
2016-09-26 13:35:00,180.9,180.9,180.74,180.74,26915.0,152.375,152.375,152.2402,152.2402,26915.0
2016-09-26 13:40:00,180.74,180.82,180.72,180.75,30368.0,152.2402,152.3076,152.2234,152.2487,30368.0
2016-09-26 13:45:00,180.74,180.8,180.72,180.76,11587.0,152.2402,152.2908,152.2234,152.2571,11587.0
2016-09-26 13:50:00,180.77,180.85,180.76,180.84,11003.0,152.2655,152.3329,152.2571,152.3245,11003.0
2016-09-26 13:55:00,180.83,180.85,180.8,180.85,19052.0,152.316,152.3329,152.2908,152.3329,19052.0
2016-09-26 14:00:00,180.85,180.92,180.84,180.85,23798.0,152.3329,152.3919,152.3245,152.3329,23798.0
2016-09-26 14:05:00,180.86,180.91,180.83,180.88,7040.0,152.3413,152.3834,152.316,152.3582,7040.0
2016-09-26 14:10:00,180.88,180.88,180.78,180.84,14998.0,152.3582,152.3582,152.2739,152.3245,14998.0
2016-09-26 14:15:00,180.83,180.96,180.82,180.95,15022.0,152.316,152.4256,152.3076,152.4171,15022.0
2016-09-26 14:20:00,180.94,180.95,180.86,180.93,14596.0,152.4087,152.4171,152.3413,152.4003,14596.0
2016-09-26 14:25:00,180.95,180.97,180.87,180.92,10846.0,152.4171,152.434,152.3497,152.3919,10846.0
2016-09-26 14:30:00,180.93,180.94,180.88,180.88,3300.0,152.4003,152.4087,152.3582,152.3582,3300.0
2016-09-26 14:35:00,180.87,180.88,180.71,180.74,32326.0,152.3497,152.3582,152.215,152.2402,32326.0
2016-09-26 14:40:00,180.74,180.76,180.69,180.76,20496.0,152.2402,152.2571,152.1981,152.2571,20496.0
2016-09-26 14:45:00,180.76,180.82,180.71,180.82,27435.0,152.2571,152.3076,152.215,152.3076,27435.0
2016-09-26 14:50:00,180.81,180.84,180.75,180.81,14075.0,152.2992,152.3245,152.2487,152.2992,14075.0
2016-09-26 14:55:00,180.81,180.86,180.75,180.77,17379.0,152.2992,152.3413,152.2487,152.2655,17379.0
2016-09-26 15:00:00,180.76,180.82,180.74,180.75,15591.0,152.2571,152.3076,152.2402,152.2487,15591.0
2016-09-26 15:05:00,180.75,180.96,180.74,180.89,16782.0,152.2487,152.4256,152.2402,152.3666,16782.0
2016-09-26 15:10:00,180.89,180.89,180.81,180.85,21546.0,152.3666,152.3666,152.2992,152.3329,21546.0
2016-09-26 15:15:00,180.86,180.92,180.78,180.82,18291.0,152.3413,152.3919,152.2739,152.3076,18291.0
2016-09-26 15:20:00,180.8,180.86,180.79,180.86,26247.0,152.2908,152.3413,152.2824,152.3413,26247.0
2016-09-26 15:25:00,180.86,180.98,180.86,180.93,16675.0,152.3413,152.4424,152.3413,152.4003,16675.0
2016-09-26 15:30:00,180.93,181.06,180.93,180.96,22807.0,152.4003,152.5098,152.4003,152.4256,22807.0
2016-09-26 15:35:00,180.97,180.99,180.79,180.87,34851.0,152.434,152.4508,152.2824,152.3497,34851.0
2016-09-26 15:40:00,180.87,180.91,180.73,180.78,66424.0,152.3497,152.3834,152.2318,152.2739,66424.0
2016-09-26 15:45:00,180.78,180.86,180.75,180.85,87805.0,152.2739,152.3413,152.2487,152.3329,87805.0
2016-09-26 15:50:00,180.84,180.87,180.74,180.79,88184.0,152.3245,152.3497,152.2402,152.2824,88184.0
2016-09-26 15:55:00,180.79,180.81,180.58,180.76,302840.0,152.2824,152.2992,152.1055,152.2571,302840.0
2016-09-27 09:30:00,180.58,180.66,180.24,180.5,150948.0,152.1055,152.1729,151.8191,152.0381,150948.0
2016-09-27 09:35:00,180.5,180.81,180.5,180.79,141184.0,152.0381,152.2992,152.0381,152.2824,141184.0
2016-09-27 09:40:00,180.79,181.1,180.79,180.85,79274.0,152.2824,152.5435,152.2824,152.3329,79274.0
2016-09-27 09:45:00,180.86,180.96,180.74,180.94,47866.0,152.3413,152.4256,152.2402,152.4087,47866.0
2016-09-27 09:50:00,180.94,181.07,180.77,180.96,26319.0,152.4087,152.5182,152.2655,152.4256,26319.0
2016-09-27 09:55:00,180.98,181.18,180.96,181.18,47700.0,152.4424,152.6109,152.4256,152.6109,47700.0
2016-09-27 10:00:00,181.19,181.74,181.17,181.62,115481.0,152.6193,153.0826,152.6024,152.9815,115481.0
2016-09-27 10:05:00,181.61,181.64,181.49,181.51,64783.0,152.9731,152.9983,152.872,152.8888,64783.0
2016-09-27 10:10:00,181.51,181.55,181.35,181.37,50224.0,152.8888,152.9225,152.7541,152.7709,50224.0
2016-09-27 10:15:00,181.4,181.52,181.4,181.44,33100.0,152.7962,152.8972,152.7962,152.8299,33100.0
2016-09-27 10:20:00,181.44,181.56,181.36,181.54,33751.0,152.8299,152.9309,152.7625,152.9141,33751.0
2016-09-27 10:25:00,181.53,181.56,181.44,181.49,71324.0,152.9057,152.9309,152.8299,152.872,71324.0
2016-09-27 10:30:00,181.49,181.49,181.22,181.22,33429.0,152.872,152.872,152.6446,152.6446,33429.0
2016-09-27 10:35:00,181.21,181.21,181.05,181.13,45443.0,152.6361,152.6361,152.5014,152.5687,45443.0
2016-09-27 10:40:00,181.13,181.2,181.08,181.15,37120.0,152.5687,152.6277,152.5266,152.5856,37120.0
2016-09-27 10:45:00,181.15,181.21,181.11,181.17,14400.0,152.5856,152.6361,152.5519,152.6024,14400.0
2016-09-27 10:50:00,181.16,181.21,181.12,181.13,14284.0,152.594,152.6361,152.5603,152.5687,14284.0
2016-09-27 10:55:00,181.14,181.18,180.84,180.92,55977.0,152.5772,152.6109,152.3245,152.3919,55977.0
2016-09-27 11:00:00,180.94,181.05,180.94,181.02,28800.0,152.4087,152.5014,152.4087,152.4761,28800.0
2016-09-27 11:05:00,181.03,181.08,180.96,181.07,29137.0,152.4845,152.5266,152.4256,152.5182,29137.0
2016-09-27 11:10:00,181.06,181.15,181.05,181.1,24410.0,152.5098,152.5856,152.5014,152.5435,24410.0
2016-09-27 11:15:00,181.12,181.16,181.07,181.1,18738.0,152.5603,152.594,152.5182,152.5435,18738.0
2016-09-27 11:20:00,181.11,181.31,181.11,181.31,31091.0,152.5519,152.7204,152.5519,152.7204,31091.0
2016-09-27 11:25:00,181.3,181.52,181.23,181.46,86946.0,152.7119,152.8972,152.653,152.8467,86946.0
2016-09-27 11:30:00,181.46,181.59,181.45,181.58,77292.0,152.8467,152.9562,152.8383,152.9478,77292.0
2016-09-27 11:35:00,181.58,181.63,181.52,181.6,26605.0,152.9478,152.9899,152.8972,152.9646,26605.0
2016-09-27 11:40:00,181.63,181.63,181.53,181.59,31070.0,152.9899,152.9899,152.9057,152.9562,31070.0
2016-09-27 11:45:00,181.58,181.58,181.48,181.5,28458.0,152.9478,152.9478,152.8636,152.8804,28458.0
2016-09-27 11:50:00,181.51,181.56,181.48,181.5,12890.0,152.8888,152.9309,152.8636,152.8804,12890.0
2016-09-27 11:55:00,181.5,181.61,181.49,181.59,11205.0,152.8804,152.9731,152.872,152.9562,11205.0
2016-09-27 12:00:00,181.57,181.61,181.57,181.58,7229.0,152.9394,152.9731,152.9394,152.9478,7229.0
2016-09-27 12:05:00,181.57,181.59,181.53,181.53,13740.0,152.9394,152.9562,152.9057,152.9057,13740.0
2016-09-27 12:10:00,181.53,181.57,181.44,181.44,36861.0,152.9057,152.9394,152.8299,152.8299,36861.0
2016-09-27 12:15:00,181.44,181.55,181.44,181.55,8786.0,152.8299,152.9225,152.8299,152.9225,8786.0
2016-09-27 12:20:00,181.55,182.08,181.55,182.06,154461.0,152.9225,153.3689,152.9225,153.3521,154461.0
2016-09-27 12:25:00,182.06,182.14,182.01,182.01,76159.0,153.3521,153.4195,153.31,153.31,76159.0
2016-09-27 12:30:00,182.03,182.06,181.99,182.0,53668.0,153.3268,153.3521,153.2931,153.3016,53668.0
2016-09-27 12:35:00,182.01,182.01,181.91,181.98,33079.0,153.31,153.31,153.2258,153.2847,33079.0
2016-09-27 12:40:00,181.98,181.98,181.92,181.95,38020.0,153.2847,153.2847,153.2342,153.2594,38020.0
2016-09-27 12:45:00,181.95,181.95,181.85,181.9,21463.0,153.2594,153.2594,153.1752,153.2173,21463.0
2016-09-27 12:50:00,181.89,181.99,181.87,181.99,24614.0,153.2089,153.2931,153.1921,153.2931,24614.0
2016-09-27 12:55:00,181.98,182.05,181.98,182.03,29087.0,153.2847,153.3437,153.2847,153.3268,29087.0
2016-09-27 13:00:00,182.02,182.1,182.0,182.04,25919.0,153.3184,153.3858,153.3016,153.3353,25919.0
2016-09-27 13:05:00,182.05,182.08,181.97,182.0,22809.0,153.3437,153.3689,153.2763,153.3016,22809.0
2016-09-27 13:10:00,182.0,182.03,181.91,181.91,24177.0,153.3016,153.3268,153.2258,153.2258,24177.0
2016-09-27 13:15:00,181.92,182.0,181.91,182.0,19256.0,153.2342,153.3016,153.2258,153.3016,19256.0
2016-09-27 13:20:00,182.0,182.05,181.96,182.04,15098.0,153.3016,153.3437,153.2679,153.3353,15098.0
2016-09-27 13:25:00,182.03,182.07,182.01,182.06,14916.0,153.3268,153.3605,153.31,153.3521,14916.0
2016-09-27 13:30:00,182.07,182.12,182.03,182.04,108351.0,153.3605,153.4026,153.3268,153.3353,108351.0
2016-09-27 13:35:00,182.05,182.05,181.97,182.02,15896.0,153.3437,153.3437,153.2763,153.3184,15896.0
2016-09-27 13:40:00,182.03,182.07,181.99,182.07,64120.0,153.3268,153.3605,153.2931,153.3605,64120.0
2016-09-27 13:45:00,182.06,182.09,181.99,181.99,15426.0,153.3521,153.3774,153.2931,153.2931,15426.0
2016-09-27 13:50:00,181.99,182.06,181.99,182.05,14821.0,153.2931,153.3521,153.2931,153.3437,14821.0
2016-09-27 13:55:00,182.05,182.05,181.92,181.98,29723.0,153.3437,153.3437,153.2342,153.2847,29723.0
2016-09-27 14:00:00,181.98,182.06,181.97,182.01,30567.0,153.2847,153.3521,153.2763,153.31,30567.0
2016-09-27 14:05:00,182.02,182.02,181.93,181.96,158510.0,153.3184,153.3184,153.2426,153.2679,158510.0
2016-09-27 14:10:00,181.96,182.07,181.96,182.04,27178.0,153.2679,153.3605,153.2679,153.3353,27178.0
2016-09-27 14:15:00,182.04,182.07,182.0,182.05,27859.0,153.3353,153.3605,153.3016,153.3437,27859.0
2016-09-27 14:20:00,182.07,182.09,182.02,182.04,22257.0,153.3605,153.3774,153.3184,153.3353,22257.0
2016-09-27 14:25:00,182.03,182.08,182.02,182.05,23325.0,153.3268,153.3689,153.3184,153.3437,23325.0
2016-09-27 14:30:00,182.06,182.08,181.99,182.03,27725.0,153.3521,153.3689,153.2931,153.3268,27725.0
2016-09-27 14:35:00,182.04,182.08,182.01,182.02,11815.0,153.3353,153.3689,153.31,153.3184,11815.0
2016-09-27 14:40:00,182.01,182.03,181.95,181.96,14242.0,153.31,153.3268,153.2594,153.2679,14242.0
2016-09-27 14:45:00,181.97,182.0,181.9,181.92,33641.0,153.2763,153.3016,153.2173,153.2342,33641.0
2016-09-27 14:50:00,181.91,182.0,181.88,181.96,35022.0,153.2258,153.3016,153.2005,153.2679,35022.0
2016-09-27 14:55:00,181.95,181.95,181.9,181.94,20009.0,153.2594,153.2594,153.2173,153.251,20009.0
2016-09-27 15:00:00,181.94,181.98,181.93,181.98,124125.0,153.251,153.2847,153.2426,153.2847,124125.0
2016-09-27 15:05:00,181.99,182.05,181.97,182.01,25420.0,153.2931,153.3437,153.2763,153.31,25420.0
2016-09-27 15:10:00,182.01,182.02,181.89,181.9,38911.0,153.31,153.3184,153.2089,153.2173,38911.0
2016-09-27 15:15:00,181.89,181.95,181.89,181.94,23408.0,153.2089,153.2594,153.2089,153.251,23408.0
2016-09-27 15:20:00,181.94,181.94,181.81,181.84,135218.0,153.251,153.251,153.1415,153.1668,135218.0
2016-09-27 15:25:00,181.83,181.89,181.83,181.88,15860.0,153.1584,153.2089,153.1584,153.2005,15860.0
2016-09-27 15:30:00,181.88,181.89,181.76,181.84,27003.0,153.2005,153.2089,153.0994,153.1668,27003.0
2016-09-27 15:35:00,181.85,181.93,181.79,181.93,16305.0,153.1752,153.2426,153.1247,153.2426,16305.0
2016-09-27 15:40:00,181.94,182.05,181.91,182.05,42512.0,153.251,153.3437,153.2258,153.3437,42512.0
2016-09-27 15:45:00,182.05,182.05,181.92,181.94,45010.0,153.3437,153.3437,153.2342,153.251,45010.0
2016-09-27 15:50:00,181.93,181.98,181.91,181.96,40033.0,153.2426,153.2847,153.2258,153.2679,40033.0
2016-09-27 15:55:00,181.96,182.03,181.96,182.02,144991.0,153.2679,153.3268,153.2679,153.3184,144991.0
2016-09-28 09:30:00,182.36,182.56,182.29,182.49,94157.0,153.6048,153.7733,153.5458,153.7143,94157.0
2016-09-28 09:35:00,182.5,182.54,182.39,182.43,74247.0,153.7227,153.7564,153.6301,153.6638,74247.0
2016-09-28 09:40:00,182.38,182.42,182.31,182.37,41734.0,153.6216,153.6553,153.5627,153.6132,41734.0
2016-09-28 09:45:00,182.37,182.5,182.37,182.46,43702.0,153.6132,153.7227,153.6132,153.689,43702.0
2016-09-28 09:50:00,182.48,182.49,182.39,182.44,11549.0,153.7059,153.7143,153.6301,153.6722,11549.0
2016-09-28 09:55:00,182.43,182.45,182.27,182.38,41150.0,153.6638,153.6806,153.529,153.6216,41150.0
2016-09-28 10:00:00,182.4,182.56,182.39,182.44,27308.0,153.6385,153.7733,153.6301,153.6722,27308.0
2016-09-28 10:05:00,182.43,182.47,182.27,182.34,48619.0,153.6638,153.6974,153.529,153.5879,48619.0
2016-09-28 10:10:00,182.33,182.38,182.12,182.19,77713.0,153.5795,153.6216,153.4026,153.4616,77713.0
2016-09-28 10:15:00,182.21,182.28,182.17,182.21,8919.0,153.4784,153.5374,153.4448,153.4784,8919.0
2016-09-28 10:20:00,182.23,182.23,182.06,182.12,20197.0,153.4953,153.4953,153.3521,153.4026,20197.0
2016-09-28 10:25:00,182.13,182.19,182.1,182.15,20581.0,153.4111,153.4616,153.3858,153.4279,20581.0
2016-09-28 10:30:00,182.2,182.26,182.02,182.13,12900.0,153.47,153.5206,153.3184,153.4111,12900.0
2016-09-28 10:35:00,182.14,182.15,181.9,181.92,24948.0,153.4195,153.4279,153.2173,153.2342,24948.0
2016-09-28 10:40:00,181.9,182.05,181.9,182.05,14080.0,153.2173,153.3437,153.2173,153.3437,14080.0
2016-09-28 10:45:00,181.97,182.01,181.84,181.85,28714.0,153.2763,153.31,153.1668,153.1752,28714.0
2016-09-28 10:50:00,181.84,181.89,181.69,181.81,19932.0,153.1668,153.2089,153.0404,153.1415,19932.0
2016-09-28 10:55:00,181.86,181.96,181.76,181.8,26917.0,153.1836,153.2679,153.0994,153.1331,26917.0
2016-09-28 11:00:00,181.82,181.82,181.59,181.59,33419.0,153.1499,153.1499,152.9562,152.9562,33419.0
2016-09-28 11:05:00,181.55,181.67,181.52,181.65,55025.0,152.9225,153.0236,152.8972,153.0067,55025.0
2016-09-28 11:10:00,181.66,181.72,181.56,181.63,17671.0,153.0152,153.0657,152.9309,152.9899,17671.0
2016-09-28 11:15:00,181.65,181.76,181.6,181.75,10018.0,153.0067,153.0994,152.9646,153.091,10018.0
2016-09-28 11:20:00,181.74,181.79,181.68,181.72,12365.0,153.0826,153.1247,153.032,153.0657,12365.0
2016-09-28 11:25:00,181.71,181.77,181.66,181.76,15759.0,153.0573,153.1078,153.0152,153.0994,15759.0
2016-09-28 11:30:00,181.74,181.79,181.61,181.71,6787.0,153.0826,153.1247,152.9731,153.0573,6787.0
2016-09-28 11:35:00,181.68,181.78,181.68,181.75,13700.0,153.032,153.1163,153.032,153.091,13700.0
2016-09-28 11:40:00,181.8,181.84,181.78,181.8,1423.0,153.1331,153.1668,153.1163,153.1331,1423.0
2016-09-28 11:45:00,181.78,181.87,181.78,181.85,13400.0,153.1163,153.1921,153.1163,153.1752,13400.0
2016-09-28 11:50:00,181.85,181.94,181.82,181.92,11550.0,153.1752,153.251,153.1499,153.2342,11550.0
2016-09-28 11:55:00,181.94,181.96,181.88,181.89,8664.0,153.251,153.2679,153.2005,153.2089,8664.0
2016-09-28 12:00:00,181.93,181.93,181.79,181.79,12900.0,153.2426,153.2426,153.1247,153.1247,12900.0
2016-09-28 12:05:00,181.78,181.83,181.76,181.8,5240.0,153.1163,153.1584,153.0994,153.1331,5240.0
2016-09-28 12:10:00,181.87,182.03,181.87,182.0,8796.0,153.1921,153.3268,153.1921,153.3016,8796.0
2016-09-28 12:15:00,182.0,182.01,181.84,181.84,19965.0,153.3016,153.31,153.1668,153.1668,19965.0
2016-09-28 12:20:00,181.84,181.87,181.79,181.84,13585.0,153.1668,153.1921,153.1247,153.1668,13585.0
2016-09-28 12:25:00,181.85,181.89,181.81,181.81,7426.0,153.1752,153.2089,153.1415,153.1415,7426.0
2016-09-28 12:30:00,181.82,181.83,181.65,181.66,9318.0,153.1499,153.1584,153.0067,153.0152,9318.0
2016-09-28 12:35:00,181.65,181.76,181.65,181.74,3944.0,153.0067,153.0994,153.0067,153.0826,3944.0
2016-09-28 12:40:00,181.74,181.88,181.72,181.87,2698.0,153.0826,153.2005,153.0657,153.1921,2698.0
2016-09-28 12:45:00,181.85,181.94,181.85,181.86,14290.0,153.1752,153.251,153.1752,153.1836,14290.0
2016-09-28 12:50:00,181.81,181.91,181.81,181.89,10427.0,153.1415,153.2258,153.1415,153.2089,10427.0
2016-09-28 12:55:00,181.86,181.87,181.81,181.81,600.0,153.1836,153.1921,153.1415,153.1415,600.0
2016-09-28 13:00:00,181.77,181.77,181.71,181.74,9313.0,153.1078,153.1078,153.0573,153.0826,9313.0
2016-09-28 13:05:00,181.8,181.8,181.73,181.75,7310.0,153.1331,153.1331,153.0741,153.091,7310.0
2016-09-28 13:10:00,181.76,181.79,181.7,181.74,4510.0,153.0994,153.1247,153.0489,153.0826,4510.0
2016-09-28 13:15:00,181.73,181.84,181.72,181.81,3696.0,153.0741,153.1668,153.0657,153.1415,3696.0
2016-09-28 13:20:00,181.84,181.96,181.84,181.91,12218.0,153.1668,153.2679,153.1668,153.2258,12218.0
2016-09-28 13:25:00,181.93,182.0,181.92,181.97,10874.0,153.2426,153.3016,153.2342,153.2763,10874.0
2016-09-28 13:30:00,182.06,182.18,182.02,182.17,10129.0,153.3521,153.4532,153.3184,153.4448,10129.0
2016-09-28 13:35:00,182.18,182.19,182.16,182.17,5401.0,153.4532,153.4616,153.4363,153.4448,5401.0
2016-09-28 13:40:00,182.18,182.19,182.14,182.17,3256.0,153.4532,153.4616,153.4195,153.4448,3256.0
2016-09-28 13:45:00,182.2,182.26,182.19,182.2,9816.0,153.47,153.5206,153.4616,153.47,9816.0
2016-09-28 13:50:00,182.18,182.19,182.16,182.16,200.0,153.4532,153.4616,153.4363,153.4363,200.0
2016-09-28 13:55:00,182.17,182.18,182.13,182.16,9251.0,153.4448,153.4532,153.4111,153.4363,9251.0
2016-09-28 14:00:00,182.15,182.19,182.11,182.15,6751.0,153.4279,153.4616,153.3942,153.4279,6751.0
2016-09-28 14:05:00,182.15,182.21,182.12,182.2,29785.0,153.4279,153.4784,153.4026,153.47,29785.0
2016-09-28 14:10:00,182.21,182.63,182.2,182.57,117277.0,153.4784,153.8322,153.47,153.7817,117277.0
2016-09-28 14:15:00,182.57,182.77,182.57,182.77,46405.0,153.7817,153.9501,153.7817,153.9501,46405.0
2016-09-28 14:20:00,182.76,182.77,182.63,182.72,18697.0,153.9417,153.9501,153.8322,153.908,18697.0
2016-09-28 14:25:00,182.73,182.99,182.69,182.89,77142.0,153.9165,154.1355,153.8828,154.0512,77142.0
2016-09-28 14:30:00,182.9,182.99,182.84,182.88,31403.0,154.0596,154.1355,154.0091,154.0428,31403.0
2016-09-28 14:35:00,182.89,182.93,182.74,182.86,23361.0,154.0512,154.0849,153.9249,154.026,23361.0
2016-09-28 14:40:00,182.88,182.95,182.81,182.89,17908.0,154.0428,154.1018,153.9838,154.0512,17908.0
2016-09-28 14:45:00,182.88,183.02,182.87,182.98,22563.0,154.0428,154.1607,154.0344,154.127,22563.0
2016-09-28 14:50:00,182.98,183.11,182.97,183.1,20597.0,154.127,154.2365,154.1186,154.2281,20597.0
2016-09-28 14:55:00,183.08,183.09,182.96,183.03,5500.0,154.2113,154.2197,154.1102,154.1691,5500.0
2016-09-28 15:00:00,183.03,183.04,182.97,183.01,17664.0,154.1691,154.1776,154.1186,154.1523,17664.0
2016-09-28 15:05:00,183.01,183.01,182.84,182.87,142370.0,154.1523,154.1523,154.0091,154.0344,142370.0
2016-09-28 15:10:00,182.87,182.88,182.8,182.83,12562.0,154.0344,154.0428,153.9754,154.0007,12562.0
2016-09-28 15:15:00,182.83,182.89,182.82,182.83,31930.0,154.0007,154.0512,153.9923,154.0007,31930.0
2016-09-28 15:20:00,182.84,182.95,182.84,182.91,13397.0,154.0091,154.1018,154.0091,154.0681,13397.0
2016-09-28 15:25:00,182.94,182.94,182.75,182.79,26168.0,154.0933,154.0933,153.9333,153.967,26168.0
2016-09-28 15:30:00,182.79,182.84,182.74,182.8,63893.0,153.967,154.0091,153.9249,153.9754,63893.0
2016-09-28 15:35:00,182.81,182.93,182.79,182.93,22391.0,153.9838,154.0849,153.967,154.0849,22391.0
2016-09-28 15:40:00,182.92,183.05,182.91,183.02,23885.0,154.0765,154.186,154.0681,154.1607,23885.0
2016-09-28 15:45:00,183.03,183.12,183.01,183.08,113483.0,154.1691,154.245,154.1523,154.2113,113483.0
2016-09-28 15:50:00,183.08,183.15,183.04,183.15,156757.0,154.2113,154.2702,154.1776,154.2702,156757.0
2016-09-28 15:55:00,183.15,183.23,183.09,183.1,214910.0,154.2702,154.3376,154.2197,154.2281,214910.0
2016-09-29 09:30:00,182.82,183.16,182.82,182.97,81193.0,153.9923,154.2786,153.9923,154.1186,81193.0
2016-09-29 09:35:00,182.95,183.16,182.92,183.07,161551.0,154.1018,154.2786,154.0765,154.2028,161551.0
2016-09-29 09:40:00,183.06,183.07,182.9,183.01,70009.0,154.1944,154.2028,154.0596,154.1523,70009.0
2016-09-29 09:45:00,183.01,183.14,182.99,183.02,31917.0,154.1523,154.2618,154.1355,154.1607,31917.0
2016-09-29 09:50:00,183.03,183.1,182.99,183.03,36769.0,154.1691,154.2281,154.1355,154.1691,36769.0
2016-09-29 09:55:00,183.05,183.14,183.03,183.12,5235.0,154.186,154.2618,154.1691,154.245,5235.0
2016-09-29 10:00:00,183.12,183.33,183.11,183.28,62673.0,154.245,154.4218,154.2365,154.3797,62673.0
2016-09-29 10:05:00,183.32,183.32,183.02,183.06,45538.0,154.4134,154.4134,154.1607,154.1944,45538.0
2016-09-29 10:10:00,183.06,183.16,182.97,182.98,59518.0,154.1944,154.2786,154.1186,154.127,59518.0
2016-09-29 10:15:00,182.99,183.39,182.95,183.35,60475.0,154.1355,154.4724,154.1018,154.4387,60475.0
2016-09-29 10:20:00,183.29,183.42,183.26,183.34,70670.0,154.3881,154.4976,154.3629,154.4303,70670.0
2016-09-29 10:25:00,183.34,183.35,183.22,183.26,17014.0,154.4303,154.4387,154.3292,154.3629,17014.0
2016-09-29 10:30:00,183.27,183.27,183.15,183.21,12513.0,154.3713,154.3713,154.2702,154.3208,12513.0
2016-09-29 10:35:00,183.14,183.21,183.14,183.17,5182.0,154.2618,154.3208,154.2618,154.2871,5182.0
2016-09-29 10:40:00,183.17,183.24,183.01,183.02,29801.0,154.2871,154.346,154.1523,154.1607,29801.0
2016-09-29 10:45:00,183.01,183.08,182.93,183.01,16308.0,154.1523,154.2113,154.0849,154.1523,16308.0
2016-09-29 10:50:00,183.06,183.07,182.94,182.97,18912.0,154.1944,154.2028,154.0933,154.1186,18912.0
2016-09-29 10:55:00,182.96,183.03,182.79,182.8,25699.0,154.1102,154.1691,153.967,153.9754,25699.0
2016-09-29 11:00:00,182.81,182.83,182.68,182.8,22703.0,153.9838,154.0007,153.8743,153.9754,22703.0
2016-09-29 11:05:00,182.8,182.83,182.69,182.74,6609.0,153.9754,154.0007,153.8828,153.9249,6609.0
2016-09-29 11:10:00,182.72,182.72,182.52,182.57,29047.0,153.908,153.908,153.7396,153.7817,29047.0
2016-09-29 11:15:00,182.55,182.55,182.41,182.46,16872.0,153.7648,153.7648,153.6469,153.689,16872.0
2016-09-29 11:20:00,182.48,182.52,182.45,182.48,8150.0,153.7059,153.7396,153.6806,153.7059,8150.0
2016-09-29 11:25:00,182.48,182.73,182.46,182.67,32480.0,153.7059,153.9165,153.689,153.8659,32480.0
2016-09-29 11:30:00,182.69,182.76,182.66,182.71,13588.0,153.8828,153.9417,153.8575,153.8996,13588.0
2016-09-29 11:35:00,182.73,182.83,182.73,182.73,7304.0,153.9165,154.0007,153.9165,153.9165,7304.0
2016-09-29 11:40:00,182.73,182.79,182.73,182.77,5273.0,153.9165,153.967,153.9165,153.9501,5273.0
2016-09-29 11:45:00,182.75,182.78,182.68,182.72,18900.0,153.9333,153.9586,153.8743,153.908,18900.0
2016-09-29 11:50:00,182.74,182.84,182.71,182.78,16932.0,153.9249,154.0091,153.8996,153.9586,16932.0
2016-09-29 11:55:00,182.78,182.79,182.75,182.75,5200.0,153.9586,153.967,153.9333,153.9333,5200.0
2016-09-29 12:00:00,182.73,182.75,182.69,182.73,13020.0,153.9165,153.9333,153.8828,153.9165,13020.0
2016-09-29 12:05:00,182.74,183.03,182.74,182.98,56426.0,153.9249,154.1691,153.9249,154.127,56426.0
2016-09-29 12:10:00,183.01,183.01,182.94,182.96,5248.0,154.1523,154.1523,154.0933,154.1102,5248.0
2016-09-29 12:15:00,182.94,182.94,182.85,182.85,13993.0,154.0933,154.0933,154.0175,154.0175,13993.0
2016-09-29 12:20:00,182.85,182.91,182.84,182.89,3918.0,154.0175,154.0681,154.0091,154.0512,3918.0
2016-09-29 12:25:00,182.93,183.01,182.82,182.86,6683.0,154.0849,154.1523,153.9923,154.026,6683.0
2016-09-29 12:30:00,182.86,182.86,182.7,182.7,6348.0,154.026,154.026,153.8912,153.8912,6348.0
2016-09-29 12:35:00,182.71,182.71,182.54,182.54,13900.0,153.8996,153.8996,153.7564,153.7564,13900.0
2016-09-29 12:40:00,182.51,182.51,182.21,182.22,31510.0,153.7311,153.7311,153.4784,153.4869,31510.0
2016-09-29 12:45:00,182.22,182.25,181.77,181.77,143622.0,153.4869,153.5121,153.1078,153.1078,143622.0
2016-09-29 12:50:00,181.76,181.76,181.3,181.5,149896.0,153.0994,153.0994,152.7119,152.8804,149896.0
2016-09-29 12:55:00,181.5,181.6,181.4,181.55,56534.0,152.8804,152.9646,152.7962,152.9225,56534.0
2016-09-29 13:00:00,181.52,181.59,181.1,181.32,100238.0,152.8972,152.9562,152.5435,152.7288,100238.0
2016-09-29 13:05:00,181.31,181.5,181.23,181.46,71890.0,152.7204,152.8804,152.653,152.8467,71890.0
2016-09-29 13:10:00,181.44,181.71,181.31,181.32,82521.0,152.8299,153.0573,152.7204,152.7288,82521.0
2016-09-29 13:15:00,181.33,181.54,181.31,181.39,30510.0,152.7372,152.9141,152.7204,152.7877,30510.0
2016-09-29 13:20:00,181.35,181.55,181.25,181.53,26642.0,152.7541,152.9225,152.6698,152.9057,26642.0
2016-09-29 13:25:00,181.54,181.54,181.42,181.43,40317.0,152.9141,152.9141,152.813,152.8214,40317.0
2016-09-29 13:30:00,181.43,181.59,181.34,181.56,33996.0,152.8214,152.9562,152.7456,152.9309,33996.0
2016-09-29 13:35:00,181.53,181.57,181.39,181.42,34602.0,152.9057,152.9394,152.7877,152.813,34602.0
2016-09-29 13:40:00,181.4,181.4,181.19,181.36,28452.0,152.7962,152.7962,152.6193,152.7625,28452.0
2016-09-29 13:45:00,181.34,181.35,181.04,181.22,38859.0,152.7456,152.7541,152.4929,152.6446,38859.0
2016-09-29 13:50:00,181.18,181.19,180.81,180.88,74222.0,152.6109,152.6193,152.2992,152.3582,74222.0
2016-09-29 13:55:00,180.86,180.86,180.65,180.81,61103.0,152.3413,152.3413,152.1644,152.2992,61103.0
2016-09-29 14:00:00,180.85,180.97,180.75,180.96,34516.0,152.3329,152.434,152.2487,152.4256,34516.0
2016-09-29 14:05:00,180.96,181.12,180.96,181.08,28592.0,152.4256,152.5603,152.4256,152.5266,28592.0
2016-09-29 14:10:00,181.08,181.09,180.92,181.05,82218.0,152.5266,152.5351,152.3919,152.5014,82218.0
2016-09-29 14:15:00,181.07,181.34,181.07,181.27,26727.0,152.5182,152.7456,152.5182,152.6867,26727.0
2016-09-29 14:20:00,181.3,181.48,181.27,181.48,36563.0,152.7119,152.8636,152.6867,152.8636,36563.0
2016-09-29 14:25:00,181.47,181.67,181.35,181.63,25523.0,152.8551,153.0236,152.7541,152.9899,25523.0
2016-09-29 14:30:00,181.63,181.71,181.56,181.63,62866.0,152.9899,153.0573,152.9309,152.9899,62866.0
2016-09-29 14:35:00,181.66,181.91,181.66,181.82,65614.0,153.0152,153.2258,153.0152,153.1499,65614.0
2016-09-29 14:40:00,181.84,181.85,181.68,181.7,27267.0,153.1668,153.1752,153.032,153.0489,27267.0
2016-09-29 14:45:00,181.69,181.88,181.65,181.85,44181.0,153.0404,153.2005,153.0067,153.1752,44181.0
2016-09-29 14:50:00,181.83,181.89,181.7,181.71,15774.0,153.1584,153.2089,153.0489,153.0573,15774.0
2016-09-29 14:55:00,181.78,181.81,181.51,181.58,17127.0,153.1163,153.1415,152.8888,152.9478,17127.0
2016-09-29 15:00:00,181.57,181.63,181.4,181.46,46132.0,152.9394,152.9899,152.7962,152.8467,46132.0
2016-09-29 15:05:00,181.46,181.62,181.44,181.6,17233.0,152.8467,152.9815,152.8299,152.9646,17233.0
2016-09-29 15:10:00,181.57,181.69,181.44,181.64,15832.0,152.9394,153.0404,152.8299,152.9983,15832.0
2016-09-29 15:15:00,181.61,181.65,181.42,181.46,14890.0,152.9731,153.0067,152.813,152.8467,14890.0
2016-09-29 15:20:00,181.45,181.56,181.38,181.38,14423.0,152.8383,152.9309,152.7793,152.7793,14423.0
2016-09-29 15:25:00,181.41,181.61,181.18,181.61,58692.0,152.8046,152.9731,152.6109,152.9731,58692.0
2016-09-29 15:30:00,181.61,181.79,181.51,181.7,51106.0,152.9731,153.1247,152.8888,153.0489,51106.0
2016-09-29 15:35:00,181.69,181.77,181.64,181.77,32327.0,153.0404,153.1078,152.9983,153.1078,32327.0
2016-09-29 15:40:00,181.77,181.84,181.49,181.62,35408.0,153.1078,153.1668,152.872,152.9815,35408.0
2016-09-29 15:45:00,181.63,181.63,181.48,181.5,62391.0,152.9899,152.9899,152.8636,152.8804,62391.0
2016-09-29 15:50:00,181.48,181.52,181.35,181.46,75700.0,152.8636,152.8972,152.7541,152.8467,75700.0
2016-09-29 15:55:00,181.45,181.45,181.16,181.19,177645.0,152.8383,152.8383,152.594,152.6193,177645.0
2016-09-30 09:30:00,182.13,182.61,181.97,182.35,138635.0,153.4111,153.8154,153.2763,153.5964,138635.0
2016-09-30 09:35:00,182.36,182.4,182.11,182.19,107412.0,153.6048,153.6385,153.3942,153.4616,107412.0
2016-09-30 09:40:00,182.2,182.32,182.12,182.19,59446.0,153.47,153.5711,153.4026,153.4616,59446.0
2016-09-30 09:45:00,182.19,182.38,182.12,182.22,62130.0,153.4616,153.6216,153.4026,153.4869,62130.0
2016-09-30 09:50:00,182.24,182.33,182.01,182.04,100830.0,153.5037,153.5795,153.31,153.3353,100830.0
2016-09-30 09:55:00,182.02,182.16,182.01,182.1,23032.0,153.3184,153.4363,153.31,153.3858,23032.0
2016-09-30 10:00:00,182.12,182.37,182.1,182.36,37633.0,153.4026,153.6132,153.3858,153.6048,37633.0
2016-09-30 10:05:00,182.38,182.41,182.27,182.39,51143.0,153.6216,153.6469,153.529,153.6301,51143.0
2016-09-30 10:10:00,182.44,182.54,182.35,182.52,25272.0,153.6722,153.7564,153.5964,153.7396,25272.0
2016-09-30 10:15:00,182.54,182.55,182.24,182.28,29482.0,153.7564,153.7648,153.5037,153.5374,29482.0
2016-09-30 10:20:00,182.27,182.3,182.09,182.24,25741.0,153.529,153.5543,153.3774,153.5037,25741.0
2016-09-30 10:25:00,182.19,182.39,182.19,182.39,4930.0,153.4616,153.6301,153.4616,153.6301,4930.0
2016-09-30 10:30:00,182.4,182.54,182.38,182.42,43362.0,153.6385,153.7564,153.6216,153.6553,43362.0
2016-09-30 10:35:00,182.43,182.48,182.27,182.29,33604.0,153.6638,153.7059,153.529,153.5458,33604.0
2016-09-30 10:40:00,182.29,182.39,182.26,182.3,36062.0,153.5458,153.6301,153.5206,153.5543,36062.0
2016-09-30 10:45:00,182.36,182.38,182.21,182.28,12929.0,153.6048,153.6216,153.4784,153.5374,12929.0
2016-09-30 10:50:00,182.3,182.38,182.26,182.34,18056.0,153.5543,153.6216,153.5206,153.5879,18056.0
2016-09-30 10:55:00,182.35,182.48,182.31,182.47,20087.0,153.5964,153.7059,153.5627,153.6974,20087.0
2016-09-30 11:00:00,182.48,182.75,182.45,182.75,119127.0,153.7059,153.9333,153.6806,153.9333,119127.0
2016-09-30 11:05:00,182.77,182.8,182.69,182.78,41073.0,153.9501,153.9754,153.8828,153.9586,41073.0
2016-09-30 11:10:00,182.82,183.15,182.82,183.15,86027.0,153.9923,154.2702,153.9923,154.2702,86027.0
2016-09-30 11:15:00,183.16,183.21,182.93,183.0,103083.0,154.2786,154.3208,154.0849,154.1439,103083.0
2016-09-30 11:20:00,183.03,183.09,183.0,183.02,26205.0,154.1691,154.2197,154.1439,154.1607,26205.0
2016-09-30 11:25:00,183.02,183.11,182.99,183.05,40630.0,154.1607,154.2365,154.1355,154.186,40630.0
2016-09-30 11:30:00,183.05,183.12,183.01,183.03,49897.0,154.186,154.245,154.1523,154.1691,49897.0
2016-09-30 11:35:00,183.02,183.04,182.86,182.87,40432.0,154.1607,154.1776,154.026,154.0344,40432.0
2016-09-30 11:40:00,182.88,182.88,182.76,182.85,18040.0,154.0428,154.0428,153.9417,154.0175,18040.0
2016-09-30 11:45:00,182.86,182.9,182.83,182.89,11292.0,154.026,154.0596,154.0007,154.0512,11292.0
2016-09-30 11:50:00,182.91,182.93,182.84,182.93,6766.0,154.0681,154.0849,154.0091,154.0849,6766.0
2016-09-30 11:55:00,182.92,182.94,182.85,182.87,14994.0,154.0765,154.0933,154.0175,154.0344,14994.0
2016-09-30 12:00:00,182.86,182.9,182.79,182.88,20319.0,154.026,154.0596,153.967,154.0428,20319.0
2016-09-30 12:05:00,182.9,182.94,182.85,182.89,5392.0,154.0596,154.0933,154.0175,154.0512,5392.0
2016-09-30 12:10:00,182.9,182.92,182.8,182.87,8775.0,154.0596,154.0765,153.9754,154.0344,8775.0
2016-09-30 12:15:00,182.89,182.94,182.85,182.9,8954.0,154.0512,154.0933,154.0175,154.0596,8954.0
2016-09-30 12:20:00,182.9,182.95,182.89,182.93,8564.0,154.0596,154.1018,154.0512,154.0849,8564.0
2016-09-30 12:25:00,182.93,183.05,182.93,183.0,29029.0,154.0849,154.186,154.0849,154.1439,29029.0
2016-09-30 12:30:00,182.99,183.05,182.99,183.01,13800.0,154.1355,154.186,154.1355,154.1523,13800.0
2016-09-30 12:35:00,183.02,183.09,182.98,183.09,8800.0,154.1607,154.2197,154.127,154.2197,8800.0
2016-09-30 12:40:00,183.1,183.14,182.93,183.04,69226.0,154.2281,154.2618,154.0849,154.1776,69226.0
2016-09-30 12:45:00,183.03,183.05,182.97,183.01,4839.0,154.1691,154.186,154.1186,154.1523,4839.0
2016-09-30 12:50:00,183.02,183.02,182.96,182.98,23563.0,154.1607,154.1607,154.1102,154.127,23563.0
2016-09-30 12:55:00,183.0,183.03,182.93,182.93,11795.0,154.1439,154.1691,154.0849,154.0849,11795.0
2016-09-30 13:00:00,182.9,183.01,182.89,182.99,8290.0,154.0596,154.1523,154.0512,154.1355,8290.0
2016-09-30 13:05:00,182.99,183.02,182.96,182.97,8893.0,154.1355,154.1607,154.1102,154.1186,8893.0
2016-09-30 13:10:00,182.99,183.06,182.99,183.04,3000.0,154.1355,154.1944,154.1355,154.1776,3000.0
2016-09-30 13:15:00,183.04,183.05,182.94,182.97,6205.0,154.1776,154.186,154.0933,154.1186,6205.0
2016-09-30 13:20:00,182.98,183.02,182.91,182.96,121537.0,154.127,154.1607,154.0681,154.1102,121537.0
2016-09-30 13:25:00,182.97,182.97,182.85,182.89,22678.0,154.1186,154.1186,154.0175,154.0512,22678.0
2016-09-30 13:30:00,182.89,182.9,182.82,182.9,13433.0,154.0512,154.0596,153.9923,154.0596,13433.0
2016-09-30 13:35:00,182.92,182.99,182.91,182.99,13648.0,154.0765,154.1355,154.0681,154.1355,13648.0
2016-09-30 13:40:00,182.99,183.08,182.96,183.06,15229.0,154.1355,154.2113,154.1102,154.1944,15229.0
2016-09-30 13:45:00,183.04,183.11,183.04,183.07,13439.0,154.1776,154.2365,154.1776,154.2028,13439.0
2016-09-30 13:50:00,183.1,183.11,183.06,183.09,4754.0,154.2281,154.2365,154.1944,154.2197,4754.0
2016-09-30 13:55:00,183.09,183.12,183.0,183.11,17354.0,154.2197,154.245,154.1439,154.2365,17354.0
2016-09-30 14:00:00,183.11,183.12,183.06,183.09,44932.0,154.2365,154.245,154.1944,154.2197,44932.0
2016-09-30 14:05:00,183.08,183.09,183.05,183.05,9038.0,154.2113,154.2197,154.186,154.186,9038.0
2016-09-30 14:10:00,183.07,183.21,183.07,183.12,23956.0,154.2028,154.3208,154.2028,154.245,23956.0
2016-09-30 14:15:00,183.11,183.2,183.06,183.06,12208.0,154.2365,154.3123,154.1944,154.1944,12208.0
2016-09-30 14:20:00,183.08,183.13,183.06,183.12,27760.0,154.2113,154.2534,154.1944,154.245,27760.0
2016-09-30 14:25:00,183.12,183.14,183.11,183.13,8433.0,154.245,154.2618,154.2365,154.2534,8433.0
2016-09-30 14:30:00,183.12,183.19,183.12,183.14,28924.0,154.245,154.3039,154.245,154.2618,28924.0
2016-09-30 14:35:00,183.15,183.16,183.11,183.15,16327.0,154.2702,154.2786,154.2365,154.2702,16327.0
2016-09-30 14:40:00,183.15,183.19,183.14,183.16,16575.0,154.2702,154.3039,154.2618,154.2786,16575.0
2016-09-30 14:45:00,183.16,183.2,183.15,183.16,84029.0,154.2786,154.3123,154.2702,154.2786,84029.0
2016-09-30 14:50:00,183.16,183.17,183.07,183.13,24830.0,154.2786,154.2871,154.2028,154.2534,24830.0
2016-09-30 14:55:00,183.13,183.19,183.11,183.18,25605.0,154.2534,154.3039,154.2365,154.2955,25605.0
2016-09-30 15:00:00,183.17,183.31,183.17,183.29,50610.0,154.2871,154.405,154.2871,154.3881,50610.0
2016-09-30 15:05:00,183.29,183.32,183.26,183.29,16301.0,154.3881,154.4134,154.3629,154.3881,16301.0
2016-09-30 15:10:00,183.28,183.37,183.28,183.36,25459.0,154.3797,154.4555,154.3797,154.4471,25459.0
2016-09-30 15:15:00,183.35,183.44,183.31,183.32,48278.0,154.4387,154.5145,154.405,154.4134,48278.0
2016-09-30 15:20:00,183.32,183.34,183.23,183.28,26168.0,154.4134,154.4303,154.3376,154.3797,26168.0
2016-09-30 15:25:00,183.28,183.33,183.2,183.23,51904.0,154.3797,154.4218,154.3123,154.3376,51904.0
2016-09-30 15:30:00,183.24,183.3,183.16,183.19,88000.0,154.346,154.3966,154.2786,154.3039,88000.0
2016-09-30 15:35:00,183.21,183.26,183.19,183.19,40213.0,154.3208,154.3629,154.3039,154.3039,40213.0
2016-09-30 15:40:00,183.21,183.36,183.16,183.33,111733.0,154.3208,154.4471,154.2786,154.4218,111733.0
2016-09-30 15:45:00,183.34,183.37,183.14,183.22,188495.0,154.4303,154.4555,154.2618,154.3292,188495.0
2016-09-30 15:50:00,183.23,183.3,183.18,183.2,134730.0,154.3376,154.3966,154.2955,154.3123,134730.0
2016-09-30 15:55:00,183.2,183.2,182.74,182.79,461334.0,154.3123,154.3123,153.9249,153.967,461334.0
2016-10-03 09:30:00,182.31,182.4,181.95,182.15,159178.0,153.5627,153.6385,153.2594,153.4279,159178.0
2016-10-03 09:35:00,182.16,182.16,181.87,181.97,170456.0,153.4363,153.4363,153.1921,153.2763,170456.0
2016-10-03 09:40:00,181.97,181.98,181.82,181.82,69912.0,153.2763,153.2847,153.1499,153.1499,69912.0
2016-10-03 09:45:00,181.82,181.89,181.78,181.83,109177.0,153.1499,153.2089,153.1163,153.1584,109177.0
2016-10-03 09:50:00,181.82,181.98,181.82,181.96,45643.0,153.1499,153.2847,153.1499,153.2679,45643.0
2016-10-03 09:55:00,181.96,181.99,181.88,181.95,41784.0,153.2679,153.2931,153.2005,153.2594,41784.0
2016-10-03 10:00:00,181.97,182.5,181.97,182.25,106043.0,153.2763,153.7227,153.2763,153.5121,106043.0
2016-10-03 10:05:00,182.26,182.27,181.97,182.18,87426.0,153.5206,153.529,153.2763,153.4532,87426.0
2016-10-03 10:10:00,182.15,182.29,182.11,182.29,28355.0,153.4279,153.5458,153.3942,153.5458,28355.0
2016-10-03 10:15:00,182.25,182.25,182.05,182.17,27123.0,153.5121,153.5121,153.3437,153.4448,27123.0
2016-10-03 10:20:00,182.21,182.21,182.05,182.17,28000.0,153.4784,153.4784,153.3437,153.4448,28000.0
2016-10-03 10:25:00,182.15,182.23,182.05,182.08,19637.0,153.4279,153.4953,153.3437,153.3689,19637.0
2016-10-03 10:30:00,182.05,182.32,182.05,182.29,10170.0,153.3437,153.5711,153.3437,153.5458,10170.0
2016-10-03 10:35:00,182.29,182.33,182.18,182.32,15695.0,153.5458,153.5795,153.4532,153.5711,15695.0
2016-10-03 10:40:00,182.27,182.3,182.16,182.29,12478.0,153.529,153.5543,153.4363,153.5458,12478.0
2016-10-03 10:45:00,182.29,182.36,182.21,182.36,11951.0,153.5458,153.6048,153.4784,153.6048,11951.0
2016-10-03 10:50:00,182.36,182.45,182.31,182.34,20930.0,153.6048,153.6806,153.5627,153.5879,20930.0
2016-10-03 10:55:00,182.39,182.39,182.27,182.27,16571.0,153.6301,153.6301,153.529,153.529,16571.0
2016-10-03 11:00:00,182.28,182.29,182.15,182.15,13373.0,153.5374,153.5458,153.4279,153.4279,13373.0
2016-10-03 11:05:00,182.14,182.16,182.09,182.14,20715.0,153.4195,153.4363,153.3774,153.4195,20715.0
2016-10-03 11:10:00,182.11,182.17,182.06,182.16,8297.0,153.3942,153.4448,153.3521,153.4363,8297.0
2016-10-03 11:15:00,182.19,182.19,182.02,182.09,10385.0,153.4616,153.4616,153.3184,153.3774,10385.0
2016-10-03 11:20:00,182.14,182.22,182.11,182.17,1806.0,153.4195,153.4869,153.3942,153.4448,1806.0
2016-10-03 11:25:00,182.22,182.26,182.18,182.22,7280.0,153.4869,153.5206,153.4532,153.4869,7280.0
2016-10-03 11:30:00,182.18,182.23,182.17,182.2,7348.0,153.4532,153.4953,153.4448,153.47,7348.0
2016-10-03 11:35:00,182.23,182.24,182.04,182.08,8077.0,153.4953,153.5037,153.3353,153.3689,8077.0
2016-10-03 11:40:00,182.07,182.2,182.04,182.2,6718.0,153.3605,153.47,153.3353,153.47,6718.0
2016-10-03 11:45:00,182.22,182.23,182.08,182.08,13909.0,153.4869,153.4953,153.3689,153.3689,13909.0
2016-10-03 11:50:00,182.06,182.06,181.89,181.94,28078.0,153.3521,153.3521,153.2089,153.251,28078.0
2016-10-03 11:55:00,181.93,182.15,181.87,182.05,15754.0,153.2426,153.4279,153.1921,153.3437,15754.0
2016-10-03 12:00:00,182.03,182.11,182.03,182.1,10315.0,153.3268,153.3942,153.3268,153.3858,10315.0
2016-10-03 12:05:00,182.09,182.23,182.08,182.16,27990.0,153.3774,153.4953,153.3689,153.4363,27990.0
2016-10-03 12:10:00,182.15,182.16,182.05,182.09,24043.0,153.4279,153.4363,153.3437,153.3774,24043.0
2016-10-03 12:15:00,182.08,182.08,181.96,182.04,9026.0,153.3689,153.3689,153.2679,153.3353,9026.0
2016-10-03 12:20:00,182.02,182.03,181.87,181.93,7431.0,153.3184,153.3268,153.1921,153.2426,7431.0
2016-10-03 12:25:00,181.94,181.97,181.86,181.97,9190.0,153.251,153.2763,153.1836,153.2763,9190.0
2016-10-03 12:30:00,181.95,181.98,181.88,181.97,12232.0,153.2594,153.2847,153.2005,153.2763,12232.0
2016-10-03 12:35:00,181.97,182.05,181.92,181.97,13562.0,153.2763,153.3437,153.2342,153.2763,13562.0
2016-10-03 12:40:00,181.98,182.07,181.94,182.06,6078.0,153.2847,153.3605,153.251,153.3521,6078.0
2016-10-03 12:45:00,182.05,182.1,182.02,182.07,17469.0,153.3437,153.3858,153.3184,153.3605,17469.0
2016-10-03 12:50:00,182.06,182.11,182.05,182.05,2900.0,153.3521,153.3942,153.3437,153.3437,2900.0
2016-10-03 12:55:00,182.03,182.17,182.0,182.17,4800.0,153.3268,153.4448,153.3016,153.4448,4800.0
2016-10-03 13:00:00,182.2,182.2,182.09,182.1,7700.0,153.47,153.47,153.3774,153.3858,7700.0
2016-10-03 13:05:00,182.08,182.1,182.06,182.08,9660.0,153.3689,153.3858,153.3521,153.3689,9660.0
2016-10-03 13:10:00,182.1,182.15,181.98,182.15,25928.0,153.3858,153.4279,153.2847,153.4279,25928.0
2016-10-03 13:15:00,182.15,182.15,182.0,182.05,10704.0,153.4279,153.4279,153.3016,153.3437,10704.0
2016-10-03 13:20:00,182.08,182.21,182.08,182.21,7800.0,153.3689,153.4784,153.3689,153.4784,7800.0
2016-10-03 13:25:00,182.22,182.23,182.15,182.19,7476.0,153.4869,153.4953,153.4279,153.4616,7476.0
2016-10-03 13:30:00,182.15,182.29,182.12,182.29,11834.0,153.4279,153.5458,153.4026,153.5458,11834.0
2016-10-03 13:35:00,182.3,182.31,182.17,182.17,9115.0,153.5543,153.5627,153.4448,153.4448,9115.0
2016-10-03 13:40:00,182.15,182.2,182.04,182.07,4748.0,153.4279,153.47,153.3353,153.3605,4748.0
2016-10-03 13:45:00,182.07,182.18,182.07,182.12,7822.0,153.3605,153.4532,153.3605,153.4026,7822.0
2016-10-03 13:50:00,182.16,182.17,182.07,182.11,14762.0,153.4363,153.4448,153.3605,153.3942,14762.0
2016-10-03 13:55:00,182.11,182.2,182.11,182.2,4300.0,153.3942,153.47,153.3942,153.47,4300.0
2016-10-03 14:00:00,182.2,182.39,182.19,182.38,11247.0,153.47,153.6301,153.4616,153.6216,11247.0
2016-10-03 14:05:00,182.35,182.35,182.27,182.28,7508.0,153.5964,153.5964,153.529,153.5374,7508.0
2016-10-03 14:10:00,182.29,182.3,182.22,182.26,8448.0,153.5458,153.5543,153.4869,153.5206,8448.0
2016-10-03 14:15:00,182.28,182.3,182.23,182.26,20640.0,153.5374,153.5543,153.4953,153.5206,20640.0
2016-10-03 14:20:00,182.24,182.32,182.22,182.31,4700.0,153.5037,153.5711,153.4869,153.5627,4700.0
2016-10-03 14:25:00,182.3,182.35,182.2,182.24,6202.0,153.5543,153.5964,153.47,153.5037,6202.0
2016-10-03 14:30:00,182.25,182.34,182.2,182.3,14049.0,153.5121,153.5879,153.47,153.5543,14049.0
2016-10-03 14:35:00,182.29,182.31,182.13,182.14,6708.0,153.5458,153.5627,153.4111,153.4195,6708.0
2016-10-03 14:40:00,182.14,182.2,182.1,182.14,12470.0,153.4195,153.47,153.3858,153.4195,12470.0
2016-10-03 14:45:00,182.13,182.16,182.09,182.11,2348.0,153.4111,153.4363,153.3774,153.3942,2348.0
2016-10-03 14:50:00,182.1,182.12,182.05,182.09,8298.0,153.3858,153.4026,153.3437,153.3774,8298.0
2016-10-03 14:55:00,182.07,182.2,181.98,182.2,13977.0,153.3605,153.47,153.2847,153.47,13977.0
2016-10-03 15:00:00,182.2,182.2,182.08,182.1,4400.0,153.47,153.47,153.3689,153.3858,4400.0
2016-10-03 15:05:00,182.09,182.18,182.08,182.12,11676.0,153.3774,153.4532,153.3689,153.4026,11676.0
2016-10-03 15:10:00,182.12,182.21,182.12,182.2,13534.0,153.4026,153.4784,153.4026,153.47,13534.0
2016-10-03 15:15:00,182.24,182.26,182.18,182.26,7193.0,153.5037,153.5206,153.4532,153.5206,7193.0
2016-10-03 15:20:00,182.27,182.29,182.19,182.19,6605.0,153.529,153.5458,153.4616,153.4616,6605.0
2016-10-03 15:25:00,182.21,182.26,182.21,182.21,9600.0,153.4784,153.5206,153.4784,153.4784,9600.0
2016-10-03 15:30:00,182.22,182.3,182.19,182.28,28938.0,153.4869,153.5543,153.4616,153.5374,28938.0
2016-10-03 15:35:00,182.29,182.38,182.24,182.33,14740.0,153.5458,153.6216,153.5037,153.5795,14740.0
2016-10-03 15:40:00,182.34,182.57,182.31,182.49,58380.0,153.5879,153.7817,153.5627,153.7143,58380.0
2016-10-03 15:45:00,182.5,182.51,182.38,182.41,44490.0,153.7227,153.7311,153.6216,153.6469,44490.0
2016-10-03 15:50:00,182.39,182.43,182.31,182.33,44815.0,153.6301,153.6638,153.5627,153.5795,44815.0
2016-10-03 15:55:00,182.32,182.39,182.22,182.31,104924.0,153.5711,153.6301,153.4869,153.5627,104924.0
2016-10-04 09:30:00,182.62,182.78,182.52,182.61,53095.0,153.8238,153.9586,153.7396,153.8154,53095.0
2016-10-04 09:35:00,182.61,182.72,182.54,182.67,48243.0,153.8154,153.908,153.7564,153.8659,48243.0
2016-10-04 09:40:00,182.71,182.76,182.63,182.75,20603.0,153.8996,153.9417,153.8322,153.9333,20603.0
2016-10-04 09:45:00,182.77,182.9,182.77,182.81,37090.0,153.9501,154.0596,153.9501,153.9838,37090.0
2016-10-04 09:50:00,182.83,182.85,182.78,182.81,21962.0,154.0007,154.0175,153.9586,153.9838,21962.0
2016-10-04 09:55:00,182.82,182.9,182.8,182.82,16385.0,153.9923,154.0596,153.9754,153.9923,16385.0
2016-10-04 10:00:00,182.83,182.84,182.68,182.79,53283.0,154.0007,154.0091,153.8743,153.967,53283.0
2016-10-04 10:05:00,182.8,182.8,182.68,182.7,125973.0,153.9754,153.9754,153.8743,153.8912,125973.0
2016-10-04 10:10:00,182.68,182.68,181.98,182.08,104508.0,153.8743,153.8743,153.2847,153.3689,104508.0
2016-10-04 10:15:00,182.09,182.09,181.88,181.96,49331.0,153.3774,153.3774,153.2005,153.2679,49331.0
2016-10-04 10:20:00,181.93,182.11,181.92,182.07,23498.0,153.2426,153.3942,153.2342,153.3605,23498.0
2016-10-04 10:25:00,182.11,182.26,182.08,182.26,11027.0,153.3942,153.5206,153.3689,153.5206,11027.0
2016-10-04 10:30:00,182.22,182.33,182.21,182.33,5500.0,153.4869,153.5795,153.4784,153.5795,5500.0
2016-10-04 10:35:00,182.35,182.61,182.31,182.58,58389.0,153.5964,153.8154,153.5627,153.7901,58389.0
2016-10-04 10:40:00,182.6,182.93,182.6,182.82,62853.0,153.8069,154.0849,153.8069,153.9923,62853.0
2016-10-04 10:45:00,182.83,182.87,182.76,182.8,17019.0,154.0007,154.0344,153.9417,153.9754,17019.0
2016-10-04 10:50:00,182.82,182.92,182.74,182.76,41818.0,153.9923,154.0765,153.9249,153.9417,41818.0
2016-10-04 10:55:00,182.73,182.73,182.63,182.66,22746.0,153.9165,153.9165,153.8322,153.8575,22746.0
2016-10-04 11:00:00,182.67,182.67,181.99,181.99,73419.0,153.8659,153.8659,153.2931,153.2931,73419.0
2016-10-04 11:05:00,181.96,182.13,181.94,182.07,49123.0,153.2679,153.4111,153.251,153.3605,49123.0
2016-10-04 11:10:00,182.03,182.07,181.93,181.98,38352.0,153.3268,153.3605,153.2426,153.2847,38352.0
2016-10-04 11:15:00,181.93,181.93,181.66,181.75,58021.0,153.2426,153.2426,153.0152,153.091,58021.0
2016-10-04 11:20:00,181.72,182.05,181.72,182.02,28657.0,153.0657,153.3437,153.0657,153.3184,28657.0
2016-10-04 11:25:00,182.06,182.23,182.04,182.16,13680.0,153.3521,153.4953,153.3353,153.4363,13680.0
2016-10-04 11:30:00,182.17,182.28,182.08,182.28,23529.0,153.4448,153.5374,153.3689,153.5374,23529.0
2016-10-04 11:35:00,182.34,182.7,182.17,182.17,64346.0,153.5879,153.8912,153.4448,153.4448,64346.0
2016-10-04 11:40:00,182.17,182.47,182.16,182.38,37321.0,153.4448,153.6974,153.4363,153.6216,37321.0
2016-10-04 11:45:00,182.41,182.61,182.23,182.43,97818.0,153.6469,153.8154,153.4953,153.6638,97818.0
2016-10-04 11:50:00,182.31,182.45,182.03,182.08,30356.0,153.5627,153.6806,153.3268,153.3689,30356.0
2016-10-04 11:55:00,182.09,182.15,181.96,182.05,18478.0,153.3774,153.4279,153.2679,153.3437,18478.0
2016-10-04 12:00:00,182.01,182.14,182.01,182.02,9239.0,153.31,153.4195,153.31,153.3184,9239.0
2016-10-04 12:05:00,182.08,182.14,181.9,181.97,10790.0,153.3689,153.4195,153.2173,153.2763,10790.0
2016-10-04 12:10:00,181.96,182.06,181.84,181.93,12877.0,153.2679,153.3521,153.1668,153.2426,12877.0
2016-10-04 12:15:00,181.98,182.23,181.91,182.11,28771.0,153.2847,153.4953,153.2258,153.3942,28771.0
2016-10-04 12:20:00,182.08,182.08,181.98,182.0,8072.0,153.3689,153.3689,153.2847,153.3016,8072.0
2016-10-04 12:25:00,182.0,182.07,181.98,181.99,7659.0,153.3016,153.3605,153.2847,153.2931,7659.0
2016-10-04 12:30:00,181.98,181.99,181.81,181.85,13442.0,153.2847,153.2931,153.1415,153.1752,13442.0
2016-10-04 12:35:00,181.88,182.15,181.85,182.05,22779.0,153.2005,153.4279,153.1752,153.3437,22779.0
2016-10-04 12:40:00,182.05,182.15,182.04,182.05,5120.0,153.3437,153.4279,153.3353,153.3437,5120.0
2016-10-04 12:45:00,182.04,182.14,181.85,181.85,17705.0,153.3353,153.4195,153.1752,153.1752,17705.0
2016-10-04 12:50:00,181.91,181.92,181.7,181.8,24119.0,153.2258,153.2342,153.0489,153.1331,24119.0
2016-10-04 12:55:00,181.83,181.83,181.74,181.78,6178.0,153.1584,153.1584,153.0826,153.1163,6178.0
2016-10-04 13:00:00,181.73,181.82,181.7,181.71,21552.0,153.0741,153.1499,153.0489,153.0573,21552.0
2016-10-04 13:05:00,181.71,181.79,181.4,181.4,85703.0,153.0573,153.1247,152.7962,152.7962,85703.0
2016-10-04 13:10:00,181.42,181.51,181.41,181.51,24595.0,152.813,152.8888,152.8046,152.8888,24595.0
2016-10-04 13:15:00,181.51,181.52,181.42,181.5,36874.0,152.8888,152.8972,152.813,152.8804,36874.0
2016-10-04 13:20:00,181.5,181.53,181.03,181.06,92280.0,152.8804,152.9057,152.4845,152.5098,92280.0
2016-10-04 13:25:00,181.06,181.23,181.02,181.23,31798.0,152.5098,152.653,152.4761,152.653,31798.0
2016-10-04 13:30:00,181.23,181.29,181.15,181.27,39165.0,152.653,152.7035,152.5856,152.6867,39165.0
2016-10-04 13:35:00,181.27,181.36,181.24,181.26,37221.0,152.6867,152.7625,152.6614,152.6782,37221.0
2016-10-04 13:40:00,181.3,181.32,181.19,181.21,38745.0,152.7119,152.7288,152.6193,152.6361,38745.0
2016-10-04 13:45:00,181.19,181.27,181.18,181.25,20858.0,152.6193,152.6867,152.6109,152.6698,20858.0
2016-10-04 13:50:00,181.32,181.32,181.16,181.17,26991.0,152.7288,152.7288,152.594,152.6024,26991.0
2016-10-04 13:55:00,181.19,181.29,181.19,181.2,11549.0,152.6193,152.7035,152.6193,152.6277,11549.0
2016-10-04 14:00:00,181.19,181.3,181.14,181.3,29645.0,152.6193,152.7119,152.5772,152.7119,29645.0
2016-10-04 14:05:00,181.32,181.45,181.31,181.33,23066.0,152.7288,152.8383,152.7204,152.7372,23066.0
2016-10-04 14:10:00,181.33,181.39,181.31,181.37,9493.0,152.7372,152.7877,152.7204,152.7709,9493.0
2016-10-04 14:15:00,181.35,181.38,181.27,181.29,10249.0,152.7541,152.7793,152.6867,152.7035,10249.0
2016-10-04 14:20:00,181.29,181.32,181.13,181.29,27868.0,152.7035,152.7288,152.5687,152.7035,27868.0
2016-10-04 14:25:00,181.27,181.28,181.07,181.17,25259.0,152.6867,152.6951,152.5182,152.6024,25259.0
2016-10-04 14:30:00,181.21,181.41,181.21,181.39,21593.0,152.6361,152.8046,152.6361,152.7877,21593.0
2016-10-04 14:35:00,181.36,181.39,181.29,181.34,15814.0,152.7625,152.7877,152.7035,152.7456,15814.0
2016-10-04 14:40:00,181.33,181.4,181.27,181.29,20641.0,152.7372,152.7962,152.6867,152.7035,20641.0
2016-10-04 14:45:00,181.29,181.34,181.18,181.2,29593.0,152.7035,152.7456,152.6109,152.6277,29593.0
2016-10-04 14:50:00,181.13,181.25,181.13,181.21,8996.0,152.5687,152.6698,152.5687,152.6361,8996.0
2016-10-04 14:55:00,181.17,181.17,180.93,180.98,32243.0,152.6024,152.6024,152.4003,152.4424,32243.0
2016-10-04 15:00:00,180.97,181.09,180.97,181.08,30543.0,152.434,152.5351,152.434,152.5266,30543.0
2016-10-04 15:05:00,181.07,181.23,181.06,181.12,48010.0,152.5182,152.653,152.5098,152.5603,48010.0
2016-10-04 15:10:00,181.13,181.17,181.04,181.13,14573.0,152.5687,152.6024,152.4929,152.5687,14573.0
2016-10-04 15:15:00,181.08,181.18,181.08,181.16,15420.0,152.5266,152.6109,152.5266,152.594,15420.0
2016-10-04 15:20:00,181.18,181.32,181.18,181.3,19213.0,152.6109,152.7288,152.6109,152.7119,19213.0
2016-10-04 15:25:00,181.3,181.5,181.3,181.49,21207.0,152.7119,152.8804,152.7119,152.872,21207.0
2016-10-04 15:30:00,181.51,181.57,181.44,181.56,32913.0,152.8888,152.9394,152.8299,152.9309,32913.0
2016-10-04 15:35:00,181.55,181.61,181.47,181.59,28927.0,152.9225,152.9731,152.8551,152.9562,28927.0
2016-10-04 15:40:00,181.63,181.67,181.59,181.6,30980.0,152.9899,153.0236,152.9562,152.9646,30980.0
2016-10-04 15:45:00,181.59,181.61,181.47,181.48,74453.0,152.9562,152.9731,152.8551,152.8636,74453.0
2016-10-04 15:50:00,181.47,181.52,181.36,181.52,55327.0,152.8551,152.8972,152.7625,152.8972,55327.0
2016-10-04 15:55:00,181.51,181.52,181.34,181.51,79259.0,152.8888,152.8972,152.7456,152.8888,79259.0
2016-10-05 09:30:00,182.16,182.29,182.11,182.23,73379.0,153.4363,153.5458,153.3942,153.4953,73379.0
2016-10-05 09:35:00,182.27,182.45,182.26,182.4,64912.0,153.529,153.6806,153.5206,153.6385,64912.0
2016-10-05 09:40:00,182.41,182.52,182.38,182.49,58743.0,153.6469,153.7396,153.6216,153.7143,58743.0
2016-10-05 09:45:00,182.49,182.57,182.43,182.46,31842.0,153.7143,153.7817,153.6638,153.689,31842.0
2016-10-05 09:50:00,182.48,182.49,182.38,182.4,30673.0,153.7059,153.7143,153.6216,153.6385,30673.0
2016-10-05 09:55:00,182.42,182.47,182.4,182.47,22813.0,153.6553,153.6974,153.6385,153.6974,22813.0
2016-10-05 10:00:00,182.48,182.6,182.32,182.58,81947.0,153.7059,153.8069,153.5711,153.7901,81947.0
2016-10-05 10:05:00,182.59,182.76,182.59,182.72,68447.0,153.7985,153.9417,153.7985,153.908,68447.0
2016-10-05 10:10:00,182.71,182.75,182.59,182.64,27551.0,153.8996,153.9333,153.7985,153.8406,27551.0
2016-10-05 10:15:00,182.63,182.66,182.47,182.47,38708.0,153.8322,153.8575,153.6974,153.6974,38708.0
2016-10-05 10:20:00,182.49,182.49,182.41,182.44,34693.0,153.7143,153.7143,153.6469,153.6722,34693.0
2016-10-05 10:25:00,182.47,182.63,182.47,182.62,21608.0,153.6974,153.8322,153.6974,153.8238,21608.0
2016-10-05 10:30:00,182.62,182.64,182.46,182.58,13712.0,153.8238,153.8406,153.689,153.7901,13712.0
2016-10-05 10:35:00,182.62,182.74,182.62,182.65,38807.0,153.8238,153.9249,153.8238,153.8491,38807.0
2016-10-05 10:40:00,182.62,182.68,182.36,182.44,42367.0,153.8238,153.8743,153.6048,153.6722,42367.0
2016-10-05 10:45:00,182.43,182.52,182.24,182.24,21712.0,153.6638,153.7396,153.5037,153.5037,21712.0
2016-10-05 10:50:00,182.27,182.5,182.27,182.48,11520.0,153.529,153.7227,153.529,153.7059,11520.0
2016-10-05 10:55:00,182.48,182.55,182.46,182.55,5649.0,153.7059,153.7648,153.689,153.7648,5649.0
2016-10-05 11:00:00,182.51,182.66,182.48,182.66,17611.0,153.7311,153.8575,153.7059,153.8575,17611.0
2016-10-05 11:05:00,182.66,182.75,182.65,182.72,20278.0,153.8575,153.9333,153.8491,153.908,20278.0
2016-10-05 11:10:00,182.74,182.76,182.62,182.68,15392.0,153.9249,153.9417,153.8238,153.8743,15392.0
2016-10-05 11:15:00,182.69,182.73,182.65,182.65,16284.0,153.8828,153.9165,153.8491,153.8491,16284.0
2016-10-05 11:20:00,182.65,182.68,182.62,182.68,5043.0,153.8491,153.8743,153.8238,153.8743,5043.0
2016-10-05 11:25:00,182.62,182.73,182.62,182.72,8300.0,153.8238,153.9165,153.8238,153.908,8300.0
2016-10-05 11:30:00,182.74,182.76,182.67,182.67,3824.0,153.9249,153.9417,153.8659,153.8659,3824.0
2016-10-05 11:35:00,182.71,182.71,182.6,182.68,7377.0,153.8996,153.8996,153.8069,153.8743,7377.0
2016-10-05 11:40:00,182.66,182.73,182.62,182.73,8802.0,153.8575,153.9165,153.8238,153.9165,8802.0
2016-10-05 11:45:00,182.73,182.82,182.73,182.79,34871.0,153.9165,153.9923,153.9165,153.967,34871.0
2016-10-05 11:50:00,182.79,182.8,182.71,182.77,13218.0,153.967,153.9754,153.8996,153.9501,13218.0
2016-10-05 11:55:00,182.78,182.78,182.64,182.65,8890.0,153.9586,153.9586,153.8406,153.8491,8890.0
2016-10-05 12:00:00,182.65,182.75,182.65,182.72,2451.0,153.8491,153.9333,153.8491,153.908,2451.0
2016-10-05 12:05:00,182.71,182.89,182.71,182.83,27952.0,153.8996,154.0512,153.8996,154.0007,27952.0
2016-10-05 12:10:00,182.81,182.86,182.78,182.78,10138.0,153.9838,154.026,153.9586,153.9586,10138.0
2016-10-05 12:15:00,182.77,182.81,182.77,182.78,8786.0,153.9501,153.9838,153.9501,153.9586,8786.0
2016-10-05 12:20:00,182.77,182.8,182.74,182.78,7524.0,153.9501,153.9754,153.9249,153.9586,7524.0
2016-10-05 12:25:00,182.78,182.81,182.76,182.76,11015.0,153.9586,153.9838,153.9417,153.9417,11015.0
2016-10-05 12:30:00,182.78,182.81,182.75,182.77,15978.0,153.9586,153.9838,153.9333,153.9501,15978.0
2016-10-05 12:35:00,182.78,182.78,182.72,182.77,11217.0,153.9586,153.9586,153.908,153.9501,11217.0
2016-10-05 12:40:00,182.78,182.78,182.73,182.76,4150.0,153.9586,153.9586,153.9165,153.9417,4150.0
2016-10-05 12:45:00,182.77,182.78,182.73,182.75,7713.0,153.9501,153.9586,153.9165,153.9333,7713.0
2016-10-05 12:50:00,182.76,182.81,182.76,182.79,16478.0,153.9417,153.9838,153.9417,153.967,16478.0
2016-10-05 12:55:00,182.79,182.79,182.73,182.74,8597.0,153.967,153.967,153.9165,153.9249,8597.0
2016-10-05 13:00:00,182.73,182.82,182.73,182.82,66645.0,153.9165,153.9923,153.9165,153.9923,66645.0
2016-10-05 13:05:00,182.83,182.83,182.78,182.79,3976.0,154.0007,154.0007,153.9586,153.967,3976.0
2016-10-05 13:10:00,182.75,182.78,182.62,182.62,11306.0,153.9333,153.9586,153.8238,153.8238,11306.0
2016-10-05 13:15:00,182.65,182.72,182.64,182.72,1568.0,153.8491,153.908,153.8406,153.908,1568.0
2016-10-05 13:20:00,182.71,182.71,182.64,182.64,9672.0,153.8996,153.8996,153.8406,153.8406,9672.0
2016-10-05 13:25:00,182.66,182.68,182.6,182.65,7183.0,153.8575,153.8743,153.8069,153.8491,7183.0
2016-10-05 13:30:00,182.64,182.66,182.62,182.64,4836.0,153.8406,153.8575,153.8238,153.8406,4836.0
2016-10-05 13:35:00,182.64,182.7,182.63,182.66,9053.0,153.8406,153.8912,153.8322,153.8575,9053.0
2016-10-05 13:40:00,182.68,182.73,182.68,182.72,14200.0,153.8743,153.9165,153.8743,153.908,14200.0
2016-10-05 13:45:00,182.73,182.75,182.67,182.73,13104.0,153.9165,153.9333,153.8659,153.9165,13104.0
2016-10-05 13:50:00,182.74,182.8,182.74,182.77,21303.0,153.9249,153.9754,153.9249,153.9501,21303.0
2016-10-05 13:55:00,182.76,182.82,182.76,182.81,10431.0,153.9417,153.9923,153.9417,153.9838,10431.0
2016-10-05 14:00:00,182.78,182.85,182.76,182.76,3800.0,153.9586,154.0175,153.9417,153.9417,3800.0
2016-10-05 14:05:00,182.76,182.81,182.72,182.74,31920.0,153.9417,153.9838,153.908,153.9249,31920.0
2016-10-05 14:10:00,182.74,182.8,182.74,182.74,3121.0,153.9249,153.9754,153.9249,153.9249,3121.0
2016-10-05 14:15:00,182.78,182.8,182.75,182.79,3749.0,153.9586,153.9754,153.9333,153.967,3749.0
2016-10-05 14:20:00,182.8,182.84,182.79,182.82,9819.0,153.9754,154.0091,153.967,153.9923,9819.0
2016-10-05 14:25:00,182.83,182.83,182.75,182.77,3850.0,154.0007,154.0007,153.9333,153.9501,3850.0
2016-10-05 14:30:00,182.77,182.83,182.76,182.8,6165.0,153.9501,154.0007,153.9417,153.9754,6165.0
2016-10-05 14:35:00,182.79,182.79,182.73,182.77,7218.0,153.967,153.967,153.9165,153.9501,7218.0
2016-10-05 14:40:00,182.77,182.86,182.77,182.83,16267.0,153.9501,154.026,153.9501,154.0007,16267.0
2016-10-05 14:45:00,182.85,182.9,182.83,182.85,9514.0,154.0175,154.0596,154.0007,154.0175,9514.0
2016-10-05 14:50:00,182.88,182.88,182.85,182.87,4459.0,154.0428,154.0428,154.0175,154.0344,4459.0
2016-10-05 14:55:00,182.84,182.9,182.84,182.88,5940.0,154.0091,154.0596,154.0091,154.0428,5940.0
2016-10-05 15:00:00,182.89,183.02,182.89,183.01,17591.0,154.0512,154.1607,154.0512,154.1523,17591.0
2016-10-05 15:05:00,182.99,183.0,182.96,182.98,11672.0,154.1355,154.1439,154.1102,154.127,11672.0
2016-10-05 15:10:00,182.98,183.0,182.94,182.94,4659.0,154.127,154.1439,154.0933,154.0933,4659.0
2016-10-05 15:15:00,182.94,182.94,182.77,182.83,30051.0,154.0933,154.0933,153.9501,154.0007,30051.0
2016-10-05 15:20:00,182.79,182.8,182.7,182.76,21164.0,153.967,153.9754,153.8912,153.9417,21164.0
2016-10-05 15:25:00,182.75,182.8,182.67,182.69,17437.0,153.9333,153.9754,153.8659,153.8828,17437.0
2016-10-05 15:30:00,182.68,182.78,182.67,182.77,25756.0,153.8743,153.9586,153.8659,153.9501,25756.0
2016-10-05 15:35:00,182.78,182.82,182.76,182.76,37543.0,153.9586,153.9923,153.9417,153.9417,37543.0
2016-10-05 15:40:00,182.76,182.79,182.66,182.74,45822.0,153.9417,153.967,153.8575,153.9249,45822.0
2016-10-05 15:45:00,182.73,182.74,182.62,182.63,60408.0,153.9165,153.9249,153.8238,153.8322,60408.0
2016-10-05 15:50:00,182.63,182.69,182.57,182.59,37068.0,153.8322,153.8828,153.7817,153.7985,37068.0
2016-10-05 15:55:00,182.58,182.71,182.56,182.63,115893.0,153.7901,153.8996,153.7733,153.8322,115893.0
2016-10-06 09:30:00,182.34,182.37,182.0,182.0,161595.0,153.5879,153.6132,153.3016,153.3016,161595.0
2016-10-06 09:35:00,181.97,182.03,181.71,181.83,113503.0,153.2763,153.3268,153.0573,153.1584,113503.0
2016-10-06 09:40:00,181.8,181.85,181.7,181.82,146404.0,153.1331,153.1752,153.0489,153.1499,146404.0
2016-10-06 09:45:00,181.81,181.86,181.74,181.76,56594.0,153.1415,153.1836,153.0826,153.0994,56594.0
2016-10-06 09:50:00,181.75,181.75,181.54,181.56,103181.0,153.091,153.091,152.9141,152.9309,103181.0
2016-10-06 09:55:00,181.54,181.77,181.47,181.76,64930.0,152.9141,153.1078,152.8551,153.0994,64930.0
2016-10-06 10:00:00,181.74,181.88,181.71,181.85,38923.0,153.0826,153.2005,153.0573,153.1752,38923.0
2016-10-06 10:05:00,181.84,181.86,181.74,181.83,28717.0,153.1668,153.1836,153.0826,153.1584,28717.0
2016-10-06 10:10:00,181.77,181.86,181.75,181.86,33339.0,153.1078,153.1836,153.091,153.1836,33339.0
2016-10-06 10:15:00,181.87,181.98,181.81,181.98,34895.0,153.1921,153.2847,153.1415,153.2847,34895.0
2016-10-06 10:20:00,182.0,182.0,181.83,181.9,41226.0,153.3016,153.3016,153.1584,153.2173,41226.0
2016-10-06 10:25:00,181.9,181.9,181.81,181.88,13570.0,153.2173,153.2173,153.1415,153.2005,13570.0
2016-10-06 10:30:00,181.86,181.86,181.69,181.8,31297.0,153.1836,153.1836,153.0404,153.1331,31297.0
2016-10-06 10:35:00,181.78,181.86,181.75,181.83,13397.0,153.1163,153.1836,153.091,153.1584,13397.0
2016-10-06 10:40:00,181.83,181.88,181.8,181.85,26013.0,153.1584,153.2005,153.1331,153.1752,26013.0
2016-10-06 10:45:00,181.87,181.89,181.79,181.84,36941.0,153.1921,153.2089,153.1247,153.1668,36941.0
2016-10-06 10:50:00,181.79,181.84,181.78,181.8,2459.0,153.1247,153.1668,153.1163,153.1331,2459.0
2016-10-06 10:55:00,181.79,181.84,181.74,181.77,47179.0,153.1247,153.1668,153.0826,153.1078,47179.0
2016-10-06 11:00:00,181.76,181.78,181.71,181.75,79240.0,153.0994,153.1163,153.0573,153.091,79240.0
2016-10-06 11:05:00,181.76,181.76,181.5,181.5,23981.0,153.0994,153.0994,152.8804,152.8804,23981.0
2016-10-06 11:10:00,181.49,181.61,181.49,181.59,32691.0,152.872,152.9731,152.872,152.9562,32691.0
2016-10-06 11:15:00,181.59,181.64,181.59,181.59,26537.0,152.9562,152.9983,152.9562,152.9562,26537.0
2016-10-06 11:20:00,181.59,181.7,181.59,181.69,13529.0,152.9562,153.0489,152.9562,153.0404,13529.0
2016-10-06 11:25:00,181.68,181.97,181.68,181.95,35373.0,153.032,153.2763,153.032,153.2594,35373.0
2016-10-06 11:30:00,181.98,181.99,181.8,181.8,49963.0,153.2847,153.2931,153.1331,153.1331,49963.0
2016-10-06 11:35:00,181.81,181.85,181.79,181.85,51268.0,153.1415,153.1752,153.1247,153.1752,51268.0
2016-10-06 11:40:00,181.86,181.87,181.8,181.83,7133.0,153.1836,153.1921,153.1331,153.1584,7133.0
2016-10-06 11:45:00,181.83,182.44,181.83,182.38,104769.0,153.1584,153.6722,153.1584,153.6216,104769.0
2016-10-06 11:50:00,182.38,182.61,182.36,182.47,53185.0,153.6216,153.8154,153.6048,153.6974,53185.0
2016-10-06 11:55:00,182.48,182.48,182.39,182.42,70121.0,153.7059,153.7059,153.6301,153.6553,70121.0
2016-10-06 12:00:00,182.45,182.53,182.42,182.48,14961.0,153.6806,153.748,153.6553,153.7059,14961.0
2016-10-06 12:05:00,182.48,182.74,182.47,182.5,73488.0,153.7059,153.9249,153.6974,153.7227,73488.0
2016-10-06 12:10:00,182.51,182.52,182.45,182.47,16657.0,153.7311,153.7396,153.6806,153.6974,16657.0
2016-10-06 12:15:00,182.47,182.5,182.41,182.47,9249.0,153.6974,153.7227,153.6469,153.6974,9249.0
2016-10-06 12:20:00,182.46,182.51,182.43,182.46,3864.0,153.689,153.7311,153.6638,153.689,3864.0
2016-10-06 12:25:00,182.48,182.56,182.48,182.53,6626.0,153.7059,153.7733,153.7059,153.748,6626.0
2016-10-06 12:30:00,182.52,182.63,182.52,182.58,5325.0,153.7396,153.8322,153.7396,153.7901,5325.0
2016-10-06 12:35:00,182.57,182.57,182.44,182.44,17226.0,153.7817,153.7817,153.6722,153.6722,17226.0
2016-10-06 12:40:00,182.45,182.52,182.44,182.44,4263.0,153.6806,153.7396,153.6722,153.6722,4263.0
2016-10-06 12:45:00,182.46,182.51,182.46,182.48,28128.0,153.689,153.7311,153.689,153.7059,28128.0
2016-10-06 12:50:00,182.49,182.56,182.47,182.54,9111.0,153.7143,153.7733,153.6974,153.7564,9111.0
2016-10-06 12:55:00,182.55,182.59,182.47,182.48,5000.0,153.7648,153.7985,153.6974,153.7059,5000.0
2016-10-06 13:00:00,182.48,182.49,182.44,182.44,4004.0,153.7059,153.7143,153.6722,153.6722,4004.0
2016-10-06 13:05:00,182.45,182.5,182.45,182.45,3800.0,153.6806,153.7227,153.6806,153.6806,3800.0
2016-10-06 13:10:00,182.44,182.46,182.4,182.46,8667.0,153.6722,153.689,153.6385,153.689,8667.0
2016-10-06 13:15:00,182.51,182.51,182.45,182.45,1900.0,153.7311,153.7311,153.6806,153.6806,1900.0
2016-10-06 13:20:00,182.46,182.47,182.43,182.45,4282.0,153.689,153.6974,153.6638,153.6806,4282.0
2016-10-06 13:25:00,182.44,182.49,182.42,182.47,3238.0,153.6722,153.7143,153.6553,153.6974,3238.0
2016-10-06 13:30:00,182.46,182.56,182.45,182.56,10050.0,153.689,153.7733,153.6806,153.7733,10050.0
2016-10-06 13:35:00,182.52,182.52,182.42,182.44,3721.0,153.7396,153.7396,153.6553,153.6722,3721.0
2016-10-06 13:40:00,182.43,182.45,182.36,182.41,9913.0,153.6638,153.6806,153.6048,153.6469,9913.0
2016-10-06 13:45:00,182.43,182.46,182.43,182.46,5100.0,153.6638,153.689,153.6638,153.689,5100.0
2016-10-06 13:50:00,182.43,182.57,182.4,182.54,20501.0,153.6638,153.7817,153.6385,153.7564,20501.0
2016-10-06 13:55:00,182.53,182.55,182.45,182.45,3756.0,153.748,153.7648,153.6806,153.6806,3756.0
2016-10-06 14:00:00,182.43,182.53,182.43,182.47,6410.0,153.6638,153.748,153.6638,153.6974,6410.0
2016-10-06 14:05:00,182.48,182.49,182.45,182.45,3025.0,153.7059,153.7143,153.6806,153.6806,3025.0
2016-10-06 14:10:00,182.45,182.51,182.44,182.51,4225.0,153.6806,153.7311,153.6722,153.7311,4225.0
2016-10-06 14:15:00,182.45,182.45,182.43,182.44,950.0,153.6806,153.6806,153.6638,153.6722,950.0
2016-10-06 14:20:00,182.44,182.5,182.44,182.47,4247.0,153.6722,153.7227,153.6722,153.6974,4247.0
2016-10-06 14:25:00,182.47,182.6,182.47,182.56,6650.0,153.6974,153.8069,153.6974,153.7733,6650.0
2016-10-06 14:30:00,182.55,182.61,182.55,182.55,3775.0,153.7648,153.8154,153.7648,153.7648,3775.0
2016-10-06 14:35:00,182.57,182.6,182.51,182.56,3800.0,153.7817,153.8069,153.7311,153.7733,3800.0
2016-10-06 14:40:00,182.55,182.59,182.54,182.55,3986.0,153.7648,153.7985,153.7564,153.7648,3986.0
2016-10-06 14:45:00,182.56,182.56,182.45,182.46,7934.0,153.7733,153.7733,153.6806,153.689,7934.0
2016-10-06 14:50:00,182.45,182.54,182.45,182.54,3748.0,153.6806,153.7564,153.6806,153.7564,3748.0
2016-10-06 14:55:00,182.5,182.52,182.45,182.47,5630.0,153.7227,153.7396,153.6806,153.6974,5630.0
2016-10-06 15:00:00,182.49,182.58,182.49,182.54,7030.0,153.7143,153.7901,153.7143,153.7564,7030.0
2016-10-06 15:05:00,182.55,182.61,182.54,182.55,10070.0,153.7648,153.8154,153.7564,153.7648,10070.0
2016-10-06 15:10:00,182.55,182.55,182.46,182.48,5206.0,153.7648,153.7648,153.689,153.7059,5206.0
2016-10-06 15:15:00,182.5,182.58,182.45,182.46,5790.0,153.7227,153.7901,153.6806,153.689,5790.0
2016-10-06 15:20:00,182.49,182.5,182.47,182.49,1500.0,153.7143,153.7227,153.6974,153.7143,1500.0
2016-10-06 15:25:00,182.52,182.52,182.48,182.49,2920.0,153.7396,153.7396,153.7059,153.7143,2920.0
2016-10-06 15:30:00,182.45,182.55,182.37,182.54,20947.0,153.6806,153.7648,153.6132,153.7564,20947.0
2016-10-06 15:35:00,182.55,182.56,182.5,182.56,24565.0,153.7648,153.7733,153.7227,153.7733,24565.0
2016-10-06 15:40:00,182.55,182.58,182.52,182.54,11684.0,153.7648,153.7901,153.7396,153.7564,11684.0
2016-10-06 15:45:00,182.54,182.54,182.5,182.51,11614.0,153.7564,153.7564,153.7227,153.7311,11614.0
2016-10-06 15:50:00,182.51,182.55,182.47,182.52,118912.0,153.7311,153.7648,153.6974,153.7396,118912.0
2016-10-06 15:55:00,182.49,182.57,182.47,182.56,143465.0,153.7143,153.7817,153.6974,153.7733,143465.0
2016-10-07 09:30:00,182.8,182.99,182.54,182.62,85595.0,153.9754,154.1355,153.7564,153.8238,85595.0
2016-10-07 09:35:00,182.62,182.63,182.26,182.48,80885.0,153.8238,153.8322,153.5206,153.7059,80885.0
2016-10-07 09:40:00,182.47,182.49,182.12,182.17,129371.0,153.6974,153.7143,153.4026,153.4448,129371.0
2016-10-07 09:45:00,182.16,182.23,181.87,181.9,101841.0,153.4363,153.4953,153.1921,153.2173,101841.0
2016-10-07 09:50:00,181.9,182.17,181.87,182.06,87657.0,153.2173,153.4448,153.1921,153.3521,87657.0
2016-10-07 09:55:00,182.03,182.12,182.0,182.03,14052.0,153.3268,153.4026,153.3016,153.3268,14052.0
2016-10-07 10:00:00,182.07,182.21,182.02,182.13,36035.0,153.3605,153.4784,153.3184,153.4111,36035.0
2016-10-07 10:05:00,182.1,182.32,182.09,182.32,46730.0,153.3858,153.5711,153.3774,153.5711,46730.0
2016-10-07 10:10:00,182.28,182.39,182.25,182.37,25086.0,153.5374,153.6301,153.5121,153.6132,25086.0
2016-10-07 10:15:00,182.37,182.37,182.2,182.33,72132.0,153.6132,153.6132,153.47,153.5795,72132.0
2016-10-07 10:20:00,182.3,182.3,182.21,182.26,11332.0,153.5543,153.5543,153.4784,153.5206,11332.0
2016-10-07 10:25:00,182.26,182.32,182.19,182.25,10362.0,153.5206,153.5711,153.4616,153.5121,10362.0
2016-10-07 10:30:00,182.24,182.25,182.11,182.13,14364.0,153.5037,153.5121,153.3942,153.4111,14364.0
2016-10-07 10:35:00,182.12,182.34,182.04,182.34,38460.0,153.4026,153.5879,153.3353,153.5879,38460.0
2016-10-07 10:40:00,182.33,182.41,182.23,182.24,16264.0,153.5795,153.6469,153.4953,153.5037,16264.0
2016-10-07 10:45:00,182.26,182.32,182.21,182.25,8099.0,153.5206,153.5711,153.4784,153.5121,8099.0
2016-10-07 10:50:00,182.25,182.3,182.17,182.21,22658.0,153.5121,153.5543,153.4448,153.4784,22658.0
2016-10-07 10:55:00,182.18,182.18,182.07,182.11,12300.0,153.4532,153.4532,153.3605,153.3942,12300.0
2016-10-07 11:00:00,182.09,182.14,182.02,182.09,41635.0,153.3774,153.4195,153.3184,153.3774,41635.0
2016-10-07 11:05:00,182.09,182.2,182.09,182.19,13925.0,153.3774,153.47,153.3774,153.4616,13925.0
2016-10-07 11:10:00,182.21,182.25,182.13,182.2,17048.0,153.4784,153.5121,153.4111,153.47,17048.0
2016-10-07 11:15:00,182.16,182.29,182.15,182.26,13858.0,153.4363,153.5458,153.4279,153.5206,13858.0
2016-10-07 11:20:00,182.23,182.29,182.22,182.25,9026.0,153.4953,153.5458,153.4869,153.5121,9026.0
2016-10-07 11:25:00,182.2,182.25,182.18,182.19,23847.0,153.47,153.5121,153.4532,153.4616,23847.0
2016-10-07 11:30:00,182.19,182.24,181.99,182.02,35098.0,153.4616,153.5037,153.2931,153.3184,35098.0
2016-10-07 11:35:00,182.01,182.01,181.76,181.82,40514.0,153.31,153.31,153.0994,153.1499,40514.0
2016-10-07 11:40:00,181.82,181.82,181.62,181.62,25137.0,153.1499,153.1499,152.9815,152.9815,25137.0
2016-10-07 11:45:00,181.6,181.6,181.32,181.41,95824.0,152.9646,152.9646,152.7288,152.8046,95824.0
2016-10-07 11:50:00,181.46,181.57,181.38,181.57,64444.0,152.8467,152.9394,152.7793,152.9394,64444.0
2016-10-07 11:55:00,181.56,181.67,181.54,181.57,31793.0,152.9309,153.0236,152.9141,152.9394,31793.0
2016-10-07 12:00:00,181.55,181.93,181.55,181.6,72271.0,152.9225,153.2426,152.9225,152.9646,72271.0
2016-10-07 12:05:00,181.62,181.7,181.48,181.66,54764.0,152.9815,153.0489,152.8636,153.0152,54764.0
2016-10-07 12:10:00,181.65,181.72,181.51,181.69,28978.0,153.0067,153.0657,152.8888,153.0404,28978.0
2016-10-07 12:15:00,181.66,181.68,181.53,181.55,14785.0,153.0152,153.032,152.9057,152.9225,14785.0
2016-10-07 12:20:00,181.58,181.63,181.46,181.52,25635.0,152.9478,152.9899,152.8467,152.8972,25635.0
2016-10-07 12:25:00,181.51,181.67,181.49,181.65,30164.0,152.8888,153.0236,152.872,153.0067,30164.0
2016-10-07 12:30:00,181.63,181.69,181.58,181.59,43209.0,152.9899,153.0404,152.9478,152.9562,43209.0
2016-10-07 12:35:00,181.56,181.61,181.45,181.46,13967.0,152.9309,152.9731,152.8383,152.8467,13967.0
2016-10-07 12:40:00,181.46,181.52,181.42,181.49,12748.0,152.8467,152.8972,152.813,152.872,12748.0
2016-10-07 12:45:00,181.48,181.73,181.47,181.72,10500.0,152.8636,153.0741,152.8551,153.0657,10500.0
2016-10-07 12:50:00,181.71,181.72,181.63,181.64,14038.0,153.0573,153.0657,152.9899,152.9983,14038.0
2016-10-07 12:55:00,181.63,181.74,181.63,181.73,4100.0,152.9899,153.0826,152.9899,153.0741,4100.0
2016-10-07 13:00:00,181.74,181.74,181.53,181.6,11198.0,153.0826,153.0826,152.9057,152.9646,11198.0
2016-10-07 13:05:00,181.61,181.68,181.59,181.68,3800.0,152.9731,153.032,152.9562,153.032,3800.0
2016-10-07 13:10:00,181.7,181.74,181.62,181.66,5661.0,153.0489,153.0826,152.9815,153.0152,5661.0
2016-10-07 13:15:00,181.63,181.69,181.59,181.65,2453.0,152.9899,153.0404,152.9562,153.0067,2453.0
2016-10-07 13:20:00,181.67,181.72,181.62,181.68,6664.0,153.0236,153.0657,152.9815,153.032,6664.0
2016-10-07 13:25:00,181.69,182.15,181.69,182.11,60391.0,153.0404,153.4279,153.0404,153.3942,60391.0
2016-10-07 13:30:00,182.12,182.41,182.09,182.35,71349.0,153.4026,153.6469,153.3774,153.5964,71349.0
2016-10-07 13:35:00,182.42,182.49,182.36,182.44,68830.0,153.6553,153.7143,153.6048,153.6722,68830.0
2016-10-07 13:40:00,182.45,182.56,182.41,182.46,107042.0,153.6806,153.7733,153.6469,153.689,107042.0
2016-10-07 13:45:00,182.47,182.5,182.43,182.43,20779.0,153.6974,153.7227,153.6638,153.6638,20779.0
2016-10-07 13:50:00,182.45,182.45,182.37,182.39,9305.0,153.6806,153.6806,153.6132,153.6301,9305.0
2016-10-07 13:55:00,182.38,182.4,182.35,182.36,22513.0,153.6216,153.6385,153.5964,153.6048,22513.0
2016-10-07 14:00:00,182.39,182.42,182.37,182.37,4500.0,153.6301,153.6553,153.6132,153.6132,4500.0
2016-10-07 14:05:00,182.36,182.36,182.29,182.33,15043.0,153.6048,153.6048,153.5458,153.5795,15043.0
2016-10-07 14:10:00,182.36,182.59,182.36,182.53,27002.0,153.6048,153.7985,153.6048,153.748,27002.0
2016-10-07 14:15:00,182.54,182.54,182.36,182.41,35550.0,153.7564,153.7564,153.6048,153.6469,35550.0
2016-10-07 14:20:00,182.45,182.53,182.45,182.49,10776.0,153.6806,153.748,153.6806,153.7143,10776.0
2016-10-07 14:25:00,182.49,182.57,182.46,182.46,14480.0,153.7143,153.7817,153.689,153.689,14480.0
2016-10-07 14:30:00,182.46,182.67,182.46,182.64,18218.0,153.689,153.8659,153.689,153.8406,18218.0
2016-10-07 14:35:00,182.63,182.64,182.49,182.54,29706.0,153.8322,153.8406,153.7143,153.7564,29706.0
2016-10-07 14:40:00,182.55,182.57,182.49,182.55,8338.0,153.7648,153.7817,153.7143,153.7648,8338.0
2016-10-07 14:45:00,182.54,182.64,182.51,182.53,16579.0,153.7564,153.8406,153.7311,153.748,16579.0
2016-10-07 14:50:00,182.54,182.56,182.51,182.53,4569.0,153.7564,153.7733,153.7311,153.748,4569.0
2016-10-07 14:55:00,182.54,182.59,182.48,182.49,4900.0,153.7564,153.7985,153.7059,153.7143,4900.0
2016-10-07 15:00:00,182.5,182.57,182.46,182.46,9010.0,153.7227,153.7817,153.689,153.689,9010.0
2016-10-07 15:05:00,182.47,182.5,182.41,182.42,13113.0,153.6974,153.7227,153.6469,153.6553,13113.0
2016-10-07 15:10:00,182.4,182.49,182.39,182.44,15862.0,153.6385,153.7143,153.6301,153.6722,15862.0
2016-10-07 15:15:00,182.43,182.49,182.38,182.4,25946.0,153.6638,153.7143,153.6216,153.6385,25946.0
2016-10-07 15:20:00,182.38,182.45,182.38,182.44,6240.0,153.6216,153.6806,153.6216,153.6722,6240.0
2016-10-07 15:25:00,182.43,182.51,182.43,182.49,3609.0,153.6638,153.7311,153.6638,153.7143,3609.0
2016-10-07 15:30:00,182.5,182.56,182.43,182.43,8454.0,153.7227,153.7733,153.6638,153.6638,8454.0
2016-10-07 15:35:00,182.45,182.49,182.4,182.4,8897.0,153.6806,153.7143,153.6385,153.6385,8897.0
2016-10-07 15:40:00,182.39,182.47,182.38,182.39,18364.0,153.6301,153.6974,153.6216,153.6301,18364.0
2016-10-07 15:45:00,182.39,182.42,182.34,182.37,27625.0,153.6301,153.6553,153.5879,153.6132,27625.0
2016-10-07 15:50:00,182.37,182.46,182.37,182.39,30844.0,153.6132,153.689,153.6132,153.6301,30844.0
2016-10-07 15:55:00,182.39,182.48,182.19,182.21,75503.0,153.6301,153.7059,153.4616,153.4784,75503.0
2016-10-10 09:30:00,183.2,183.46,183.14,183.44,123276.0,154.3123,154.5313,154.2618,154.5145,123276.0
2016-10-10 09:35:00,183.45,183.61,183.45,183.53,100874.0,154.5229,154.6577,154.5229,154.5903,100874.0
2016-10-10 09:40:00,183.56,183.75,183.55,183.72,93341.0,154.6156,154.7756,154.6072,154.7503,93341.0
2016-10-10 09:45:00,183.75,183.81,183.69,183.79,83050.0,154.7756,154.8262,154.7251,154.8093,83050.0
2016-10-10 09:50:00,183.79,183.85,183.7,183.74,46681.0,154.8093,154.8598,154.7335,154.7672,46681.0
2016-10-10 09:55:00,183.74,183.78,183.65,183.69,20939.0,154.7672,154.8009,154.6914,154.7251,20939.0
2016-10-10 10:00:00,183.72,183.72,183.57,183.59,23417.0,154.7503,154.7503,154.624,154.6408,23417.0
2016-10-10 10:05:00,183.6,183.74,183.6,183.69,27027.0,154.6493,154.7672,154.6493,154.7251,27027.0
2016-10-10 10:10:00,183.71,183.78,183.64,183.68,26452.0,154.7419,154.8009,154.683,154.7167,26452.0
2016-10-10 10:15:00,183.7,183.75,183.67,183.67,13498.0,154.7335,154.7756,154.7082,154.7082,13498.0
2016-10-10 10:20:00,183.67,183.7,183.55,183.6,15514.0,154.7082,154.7335,154.6072,154.6493,15514.0
2016-10-10 10:25:00,183.62,183.65,183.58,183.61,27473.0,154.6661,154.6914,154.6324,154.6577,27473.0
2016-10-10 10:30:00,183.62,183.72,183.62,183.67,14862.0,154.6661,154.7503,154.6661,154.7082,14862.0
2016-10-10 10:35:00,183.69,183.74,183.65,183.73,17746.0,154.7251,154.7672,154.6914,154.7588,17746.0
2016-10-10 10:40:00,183.71,183.78,183.71,183.75,26615.0,154.7419,154.8009,154.7419,154.7756,26615.0
2016-10-10 10:45:00,183.76,183.76,183.69,183.74,21141.0,154.784,154.784,154.7251,154.7672,21141.0
2016-10-10 10:50:00,183.75,183.77,183.7,183.71,8781.0,154.7756,154.7925,154.7335,154.7419,8781.0
2016-10-10 10:55:00,183.7,183.76,183.7,183.73,17697.0,154.7335,154.784,154.7335,154.7588,17697.0
2016-10-10 11:00:00,183.74,183.75,183.57,183.65,18777.0,154.7672,154.7756,154.624,154.6914,18777.0
2016-10-10 11:05:00,183.65,183.69,183.63,183.67,31425.0,154.6914,154.7251,154.6745,154.7082,31425.0
2016-10-10 11:10:00,183.69,183.71,183.67,183.69,23017.0,154.7251,154.7419,154.7082,154.7251,23017.0
2016-10-10 11:15:00,183.69,183.71,183.63,183.63,20256.0,154.7251,154.7419,154.6745,154.6745,20256.0
2016-10-10 11:20:00,183.61,183.66,183.59,183.64,11375.0,154.6577,154.6998,154.6408,154.683,11375.0
2016-10-10 11:25:00,183.65,183.65,183.51,183.57,18717.0,154.6914,154.6914,154.5735,154.624,18717.0
2016-10-10 11:30:00,183.59,183.6,183.51,183.55,19929.0,154.6408,154.6493,154.5735,154.6072,19929.0
2016-10-10 11:35:00,183.52,183.54,183.47,183.49,15300.0,154.5819,154.5987,154.5398,154.5566,15300.0
2016-10-10 11:40:00,183.5,183.54,183.46,183.47,31541.0,154.565,154.5987,154.5313,154.5398,31541.0
2016-10-10 11:45:00,183.47,183.56,183.47,183.56,11068.0,154.5398,154.6156,154.5398,154.6156,11068.0
2016-10-10 11:50:00,183.54,183.56,183.51,183.53,10120.0,154.5987,154.6156,154.5735,154.5903,10120.0
2016-10-10 11:55:00,183.51,183.52,183.43,183.45,15354.0,154.5735,154.5819,154.5061,154.5229,15354.0
2016-10-10 12:00:00,183.45,183.48,183.32,183.32,18673.0,154.5229,154.5482,154.4134,154.4134,18673.0
2016-10-10 12:05:00,183.3,183.39,183.3,183.31,24658.0,154.3966,154.4724,154.3966,154.405,24658.0
2016-10-10 12:10:00,183.31,183.35,183.28,183.31,17075.0,154.405,154.4387,154.3797,154.405,17075.0
2016-10-10 12:15:00,183.3,183.32,183.29,183.29,16823.0,154.3966,154.4134,154.3881,154.3881,16823.0
2016-10-10 12:20:00,183.27,183.3,183.24,183.25,9732.0,154.3713,154.3966,154.346,154.3545,9732.0
2016-10-10 12:25:00,183.24,183.26,183.15,183.23,28166.0,154.346,154.3629,154.2702,154.3376,28166.0
2016-10-10 12:30:00,183.21,183.26,183.21,183.21,4531.0,154.3208,154.3629,154.3208,154.3208,4531.0
2016-10-10 12:35:00,183.23,183.27,183.19,183.23,6473.0,154.3376,154.3713,154.3039,154.3376,6473.0
2016-10-10 12:40:00,183.21,183.22,183.19,183.19,1450.0,154.3208,154.3292,154.3039,154.3039,1450.0
2016-10-10 12:45:00,183.19,183.32,183.19,183.31,7332.0,154.3039,154.4134,154.3039,154.405,7332.0
2016-10-10 12:50:00,183.31,183.34,183.3,183.31,8503.0,154.405,154.4303,154.3966,154.405,8503.0
2016-10-10 12:55:00,183.29,183.3,183.25,183.28,3900.0,154.3881,154.3966,154.3545,154.3797,3900.0
2016-10-10 13:00:00,183.26,183.35,183.25,183.32,7469.0,154.3629,154.4387,154.3545,154.4134,7469.0
2016-10-10 13:05:00,183.31,183.44,183.31,183.39,23941.0,154.405,154.5145,154.405,154.4724,23941.0
2016-10-10 13:10:00,183.4,183.44,183.4,183.44,12168.0,154.4808,154.5145,154.4808,154.5145,12168.0
2016-10-10 13:15:00,183.44,183.46,183.4,183.4,10395.0,154.5145,154.5313,154.4808,154.4808,10395.0
2016-10-10 13:20:00,183.39,183.43,183.39,183.42,4380.0,154.4724,154.5061,154.4724,154.4976,4380.0
2016-10-10 13:25:00,183.38,183.43,183.38,183.39,9678.0,154.464,154.5061,154.464,154.4724,9678.0
2016-10-10 13:30:00,183.38,183.46,183.38,183.39,7339.0,154.464,154.5313,154.464,154.4724,7339.0
2016-10-10 13:35:00,183.38,183.39,183.29,183.3,6641.0,154.464,154.4724,154.3881,154.3966,6641.0
2016-10-10 13:40:00,183.29,183.34,183.26,183.34,13402.0,154.3881,154.4303,154.3629,154.4303,13402.0
2016-10-10 13:45:00,183.34,183.35,183.3,183.33,3042.0,154.4303,154.4387,154.3966,154.4218,3042.0
2016-10-10 13:50:00,183.33,183.34,183.28,183.31,8060.0,154.4218,154.4303,154.3797,154.405,8060.0
2016-10-10 13:55:00,183.3,183.34,183.28,183.31,11636.0,154.3966,154.4303,154.3797,154.405,11636.0
2016-10-10 14:00:00,183.34,183.37,183.3,183.33,10077.0,154.4303,154.4555,154.3966,154.4218,10077.0
2016-10-10 14:05:00,183.3,183.32,183.29,183.3,3599.0,154.3966,154.4134,154.3881,154.3966,3599.0
2016-10-10 14:10:00,183.28,183.3,183.22,183.23,15844.0,154.3797,154.3966,154.3292,154.3376,15844.0
2016-10-10 14:15:00,183.24,183.27,183.23,183.27,6077.0,154.346,154.3713,154.3376,154.3713,6077.0
2016-10-10 14:20:00,183.28,183.29,183.23,183.23,6750.0,154.3797,154.3881,154.3376,154.3376,6750.0
2016-10-10 14:25:00,183.24,183.27,183.23,183.26,3925.0,154.346,154.3713,154.3376,154.3629,3925.0
2016-10-10 14:30:00,183.27,183.33,183.25,183.33,6352.0,154.3713,154.4218,154.3545,154.4218,6352.0
2016-10-10 14:35:00,183.33,183.41,183.33,183.39,23398.0,154.4218,154.4892,154.4218,154.4724,23398.0
2016-10-10 14:40:00,183.38,183.38,183.34,183.36,3682.0,154.464,154.464,154.4303,154.4471,3682.0
2016-10-10 14:45:00,183.36,183.37,183.31,183.34,15521.0,154.4471,154.4555,154.405,154.4303,15521.0
2016-10-10 14:50:00,183.35,183.35,183.3,183.33,19861.0,154.4387,154.4387,154.3966,154.4218,19861.0
2016-10-10 14:55:00,183.33,183.33,183.25,183.29,28628.0,154.4218,154.4218,154.3545,154.3881,28628.0
2016-10-10 15:00:00,183.29,183.31,183.28,183.3,13124.0,154.3881,154.405,154.3797,154.3966,13124.0
2016-10-10 15:05:00,183.3,183.31,183.23,183.26,6731.0,154.3966,154.405,154.3376,154.3629,6731.0
2016-10-10 15:10:00,183.25,183.27,183.18,183.19,12705.0,154.3545,154.3713,154.2955,154.3039,12705.0
2016-10-10 15:15:00,183.2,183.24,183.19,183.24,15188.0,154.3123,154.346,154.3039,154.346,15188.0
2016-10-10 15:20:00,183.24,183.25,183.23,183.24,5158.0,154.346,154.3545,154.3376,154.346,5158.0
2016-10-10 15:25:00,183.2,183.28,183.2,183.24,20707.0,154.3123,154.3797,154.3123,154.346,20707.0
2016-10-10 15:30:00,183.23,183.23,183.09,183.13,40173.0,154.3376,154.3376,154.2197,154.2534,40173.0
2016-10-10 15:35:00,183.14,183.16,183.11,183.13,12602.0,154.2618,154.2786,154.2365,154.2534,12602.0
2016-10-10 15:40:00,183.13,183.2,183.11,183.14,17376.0,154.2534,154.3123,154.2365,154.2618,17376.0
2016-10-10 15:45:00,183.14,183.18,183.1,183.1,24110.0,154.2618,154.2955,154.2281,154.2281,24110.0
2016-10-10 15:50:00,183.1,183.14,183.04,183.13,35011.0,154.2281,154.2618,154.1776,154.2534,35011.0
2016-10-10 15:55:00,183.13,183.23,183.11,183.13,183774.0,154.2534,154.3376,154.2365,154.2534,183774.0
2016-10-11 09:30:00,182.86,182.89,182.54,182.61,157460.0,154.026,154.0512,153.7564,153.8154,157460.0
2016-10-11 09:35:00,182.62,182.67,182.3,182.37,114422.0,153.8238,153.8659,153.5543,153.6132,114422.0
2016-10-11 09:40:00,182.36,182.5,182.36,182.45,34848.0,153.6048,153.7227,153.6048,153.6806,34848.0
2016-10-11 09:45:00,182.45,182.47,182.32,182.4,129900.0,153.6806,153.6974,153.5711,153.6385,129900.0
2016-10-11 09:50:00,182.39,182.39,182.07,182.16,134543.0,153.6301,153.6301,153.3605,153.4363,134543.0
2016-10-11 09:55:00,182.15,182.24,182.1,182.23,57025.0,153.4279,153.5037,153.3858,153.4953,57025.0
2016-10-11 10:00:00,182.22,182.22,182.1,182.2,59829.0,153.4869,153.4869,153.3858,153.47,59829.0
2016-10-11 10:05:00,182.19,182.35,182.18,182.34,55466.0,153.4616,153.5964,153.4532,153.5879,55466.0
2016-10-11 10:10:00,182.34,182.34,181.85,181.99,81320.0,153.5879,153.5879,153.1752,153.2931,81320.0
2016-10-11 10:15:00,181.98,182.01,181.89,181.91,22195.0,153.2847,153.31,153.2089,153.2258,22195.0
2016-10-11 10:20:00,181.91,182.02,181.88,181.99,37456.0,153.2258,153.3184,153.2005,153.2931,37456.0
2016-10-11 10:25:00,181.96,182.01,181.8,181.93,49645.0,153.2679,153.31,153.1331,153.2426,49645.0
2016-10-11 10:30:00,181.94,182.08,181.92,182.06,32217.0,153.251,153.3689,153.2342,153.3521,32217.0
2016-10-11 10:35:00,182.05,182.05,181.96,181.96,18704.0,153.3437,153.3437,153.2679,153.2679,18704.0
2016-10-11 10:40:00,181.96,182.02,181.94,181.97,36435.0,153.2679,153.3184,153.251,153.2763,36435.0
2016-10-11 10:45:00,181.97,181.99,181.88,181.96,23140.0,153.2763,153.2931,153.2005,153.2679,23140.0
2016-10-11 10:50:00,181.94,181.94,181.78,181.85,42475.0,153.251,153.251,153.1163,153.1752,42475.0
2016-10-11 10:55:00,181.85,181.86,181.63,181.64,49108.0,153.1752,153.1836,152.9899,152.9983,49108.0
2016-10-11 11:00:00,181.63,181.68,181.44,181.56,83936.0,152.9899,153.032,152.8299,152.9309,83936.0
2016-10-11 11:05:00,181.57,181.68,181.53,181.59,56958.0,152.9394,153.032,152.9057,152.9562,56958.0
2016-10-11 11:10:00,181.61,181.64,181.56,181.56,21326.0,152.9731,152.9983,152.9309,152.9309,21326.0
2016-10-11 11:15:00,181.55,181.56,181.29,181.43,83034.0,152.9225,152.9309,152.7035,152.8214,83034.0
2016-10-11 11:20:00,181.42,181.43,181.31,181.41,45130.0,152.813,152.8214,152.7204,152.8046,45130.0
2016-10-11 11:25:00,181.42,181.5,181.19,181.23,41861.0,152.813,152.8804,152.6193,152.653,41861.0
2016-10-11 11:30:00,181.23,181.46,181.21,181.45,54156.0,152.653,152.8467,152.6361,152.8383,54156.0
2016-10-11 11:35:00,181.44,181.45,181.37,181.4,31741.0,152.8299,152.8383,152.7709,152.7962,31741.0
2016-10-11 11:40:00,181.4,181.51,181.35,181.49,21691.0,152.7962,152.8888,152.7541,152.872,21691.0
2016-10-11 11:45:00,181.48,181.48,181.26,181.3,51251.0,152.8636,152.8636,152.6782,152.7119,51251.0
2016-10-11 11:50:00,181.3,181.37,181.26,181.37,52842.0,152.7119,152.7709,152.6782,152.7709,52842.0
2016-10-11 11:55:00,181.4,181.48,181.3,181.44,25383.0,152.7962,152.8636,152.7119,152.8299,25383.0
2016-10-11 12:00:00,181.49,181.54,181.42,181.44,25624.0,152.872,152.9141,152.813,152.8299,25624.0
2016-10-11 12:05:00,181.43,181.49,181.42,181.45,11641.0,152.8214,152.872,152.813,152.8383,11641.0
2016-10-11 12:10:00,181.46,181.48,181.41,181.43,22285.0,152.8467,152.8636,152.8046,152.8214,22285.0
2016-10-11 12:15:00,181.41,181.57,181.33,181.56,38184.0,152.8046,152.9394,152.7372,152.9309,38184.0
2016-10-11 12:20:00,181.59,181.59,181.47,181.52,54314.0,152.9562,152.9562,152.8551,152.8972,54314.0
2016-10-11 12:25:00,181.52,181.57,181.49,181.55,10744.0,152.8972,152.9394,152.872,152.9225,10744.0
2016-10-11 12:30:00,181.53,181.53,181.47,181.49,3780.0,152.9057,152.9057,152.8551,152.872,3780.0
2016-10-11 12:35:00,181.5,181.63,181.37,181.62,71281.0,152.8804,152.9899,152.7709,152.9815,71281.0
2016-10-11 12:40:00,181.6,181.8,181.59,181.79,57923.0,152.9646,153.1331,152.9562,153.1247,57923.0
2016-10-11 12:45:00,181.77,181.85,181.73,181.73,13670.0,153.1078,153.1752,153.0741,153.0741,13670.0
2016-10-11 12:50:00,181.71,181.71,181.63,181.63,16300.0,153.0573,153.0573,152.9899,152.9899,16300.0
2016-10-11 12:55:00,181.62,181.68,181.58,181.63,14840.0,152.9815,153.032,152.9478,152.9899,14840.0
2016-10-11 13:00:00,181.62,181.62,181.41,181.51,39228.0,152.9815,152.9815,152.8046,152.8888,39228.0
2016-10-11 13:05:00,181.51,181.51,181.34,181.42,21326.0,152.8888,152.8888,152.7456,152.813,21326.0
2016-10-11 13:10:00,181.42,181.42,181.12,181.15,67595.0,152.813,152.813,152.5603,152.5856,67595.0
2016-10-11 13:15:00,181.16,181.17,181.01,181.15,42078.0,152.594,152.6024,152.4677,152.5856,42078.0
2016-10-11 13:20:00,181.14,181.23,181.13,181.21,31948.0,152.5772,152.653,152.5687,152.6361,31948.0
2016-10-11 13:25:00,181.23,181.36,181.23,181.33,12176.0,152.653,152.7625,152.653,152.7372,12176.0
2016-10-11 13:30:00,181.3,181.32,181.12,181.29,34620.0,152.7119,152.7288,152.5603,152.7035,34620.0
2016-10-11 13:35:00,181.29,181.29,181.1,181.12,24872.0,152.7035,152.7035,152.5435,152.5603,24872.0
2016-10-11 13:40:00,181.13,181.16,181.09,181.1,10085.0,152.5687,152.594,152.5351,152.5435,10085.0
2016-10-11 13:45:00,181.08,181.13,180.89,180.96,59928.0,152.5266,152.5687,152.3666,152.4256,59928.0
2016-10-11 13:50:00,180.99,181.04,180.93,180.99,23480.0,152.4508,152.4929,152.4003,152.4508,23480.0
2016-10-11 13:55:00,180.98,180.98,180.78,180.86,71629.0,152.4424,152.4424,152.2739,152.3413,71629.0
2016-10-11 14:00:00,180.85,180.94,180.84,180.88,41683.0,152.3329,152.4087,152.3245,152.3582,41683.0
2016-10-11 14:05:00,180.87,180.94,180.71,180.92,67815.0,152.3497,152.4087,152.215,152.3919,67815.0
2016-10-11 14:10:00,180.93,180.99,180.82,180.83,43945.0,152.4003,152.4508,152.3076,152.316,43945.0
2016-10-11 14:15:00,180.85,180.86,180.45,180.54,109758.0,152.3329,152.3413,151.996,152.0718,109758.0
2016-10-11 14:20:00,180.53,180.68,180.45,180.65,35452.0,152.0634,152.1897,151.996,152.1644,35452.0
2016-10-11 14:25:00,180.64,180.68,180.56,180.68,30269.0,152.156,152.1897,152.0886,152.1897,30269.0
2016-10-11 14:30:00,180.69,180.71,180.58,180.61,37425.0,152.1981,152.215,152.1055,152.1307,37425.0
2016-10-11 14:35:00,180.61,180.74,180.61,180.66,23491.0,152.1307,152.2402,152.1307,152.1729,23491.0
2016-10-11 14:40:00,180.7,180.79,180.64,180.75,24690.0,152.2065,152.2824,152.156,152.2487,24690.0
2016-10-11 14:45:00,180.78,180.97,180.75,180.95,49617.0,152.2739,152.434,152.2487,152.4171,49617.0
2016-10-11 14:50:00,180.94,180.95,180.78,180.88,30746.0,152.4087,152.4171,152.2739,152.3582,30746.0
2016-10-11 14:55:00,180.88,180.9,180.74,180.77,26598.0,152.3582,152.375,152.2402,152.2655,26598.0
2016-10-11 15:00:00,180.76,180.9,180.72,180.82,31431.0,152.2571,152.375,152.2234,152.3076,31431.0
2016-10-11 15:05:00,180.79,180.81,180.66,180.77,25154.0,152.2824,152.2992,152.1729,152.2655,25154.0
2016-10-11 15:10:00,180.76,180.89,180.72,180.83,28524.0,152.2571,152.3666,152.2234,152.316,28524.0
2016-10-11 15:15:00,180.85,181.03,180.78,181.03,33885.0,152.3329,152.4845,152.2739,152.4845,33885.0
2016-10-11 15:20:00,181.05,181.22,181.04,181.11,54071.0,152.5014,152.6446,152.4929,152.5519,54071.0
2016-10-11 15:25:00,181.11,181.14,180.96,181.04,53011.0,152.5519,152.5772,152.4256,152.4929,53011.0
2016-10-11 15:30:00,181.05,181.15,181.01,181.08,52647.0,152.5014,152.5856,152.4677,152.5266,52647.0
2016-10-11 15:35:00,181.09,181.16,180.96,181.16,70860.0,152.5351,152.594,152.4256,152.594,70860.0
2016-10-11 15:40:00,181.16,181.29,181.08,181.12,57057.0,152.594,152.7035,152.5266,152.5603,57057.0
2016-10-11 15:45:00,181.12,181.33,181.08,181.26,70895.0,152.5603,152.7372,152.5266,152.6782,70895.0
2016-10-11 15:50:00,181.28,181.28,181.14,181.19,67406.0,152.6951,152.6951,152.5772,152.6193,67406.0
2016-10-11 15:55:00,181.18,181.26,181.04,181.19,158786.0,152.6109,152.6782,152.4929,152.6193,158786.0
2016-10-12 09:30:00,181.0,181.18,180.81,180.88,83135.0,152.4592,152.6109,152.2992,152.3582,83135.0
2016-10-12 09:35:00,180.86,180.91,180.7,180.79,48202.0,152.3413,152.3834,152.2065,152.2824,48202.0
2016-10-12 09:40:00,180.78,180.8,180.66,180.73,49827.0,152.2739,152.2908,152.1729,152.2318,49827.0
2016-10-12 09:45:00,180.74,180.85,180.71,180.78,34591.0,152.2402,152.3329,152.215,152.2739,34591.0
2016-10-12 09:50:00,180.77,181.06,180.76,181.02,50916.0,152.2655,152.5098,152.2571,152.4761,50916.0
2016-10-12 09:55:00,181.02,181.16,181.02,181.16,82369.0,152.4761,152.594,152.4761,152.594,82369.0
2016-10-12 10:00:00,181.17,181.32,181.14,181.26,46931.0,152.6024,152.7288,152.5772,152.6782,46931.0
2016-10-12 10:05:00,181.29,181.39,181.12,181.17,49857.0,152.7035,152.7877,152.5603,152.6024,49857.0
2016-10-12 10:10:00,181.16,181.23,181.03,181.21,52445.0,152.594,152.653,152.4845,152.6361,52445.0
2016-10-12 10:15:00,181.21,181.34,181.14,181.2,53088.0,152.6361,152.7456,152.5772,152.6277,53088.0
2016-10-12 10:20:00,181.2,181.34,181.2,181.3,10840.0,152.6277,152.7456,152.6277,152.7119,10840.0
2016-10-12 10:25:00,181.31,181.61,181.31,181.47,51305.0,152.7204,152.9731,152.7204,152.8551,51305.0
2016-10-12 10:30:00,181.47,181.49,181.38,181.42,17242.0,152.8551,152.872,152.7793,152.813,17242.0
2016-10-12 10:35:00,181.4,181.4,181.18,181.28,22767.0,152.7962,152.7962,152.6109,152.6951,22767.0
2016-10-12 10:40:00,181.21,181.29,181.19,181.25,8316.0,152.6361,152.7035,152.6193,152.6698,8316.0
2016-10-12 10:45:00,181.27,181.31,181.06,181.09,32200.0,152.6867,152.7204,152.5098,152.5351,32200.0
2016-10-12 10:50:00,181.12,181.13,180.91,180.99,19495.0,152.5603,152.5687,152.3834,152.4508,19495.0
2016-10-12 10:55:00,180.94,181.08,180.94,181.01,12477.0,152.4087,152.5266,152.4087,152.4677,12477.0
2016-10-12 11:00:00,181.03,181.12,180.99,181.1,17590.0,152.4845,152.5603,152.4508,152.5435,17590.0
2016-10-12 11:05:00,181.12,181.17,181.08,181.11,10229.0,152.5603,152.6024,152.5266,152.5519,10229.0
2016-10-12 11:10:00,181.11,181.21,181.1,181.14,7519.0,152.5519,152.6361,152.5435,152.5772,7519.0
2016-10-12 11:15:00,181.11,181.11,181.02,181.04,10835.0,152.5519,152.5519,152.4761,152.4929,10835.0
2016-10-12 11:20:00,181.03,181.15,180.99,181.14,6801.0,152.4845,152.5856,152.4508,152.5772,6801.0
2016-10-12 11:25:00,181.14,181.2,181.13,181.17,3725.0,152.5772,152.6277,152.5687,152.6024,3725.0
2016-10-12 11:30:00,181.15,181.4,181.15,181.29,36959.0,152.5856,152.7962,152.5856,152.7035,36959.0
2016-10-12 11:35:00,181.31,181.39,181.28,181.31,7868.0,152.7204,152.7877,152.6951,152.7204,7868.0
2016-10-12 11:40:00,181.33,181.33,181.24,181.25,3761.0,152.7372,152.7372,152.6614,152.6698,3761.0
2016-10-12 11:45:00,181.26,181.31,181.23,181.28,17600.0,152.6782,152.7204,152.653,152.6951,17600.0
2016-10-12 11:50:00,181.3,181.32,181.24,181.26,2600.0,152.7119,152.7288,152.6614,152.6782,2600.0
2016-10-12 11:55:00,181.27,181.35,181.27,181.29,5029.0,152.6867,152.7541,152.6867,152.7035,5029.0
2016-10-12 12:00:00,181.3,181.42,181.3,181.4,7987.0,152.7119,152.813,152.7119,152.7962,7987.0
2016-10-12 12:05:00,181.38,181.44,181.29,181.39,8000.0,152.7793,152.8299,152.7035,152.7877,8000.0
2016-10-12 12:10:00,181.4,181.5,181.38,181.48,25319.0,152.7962,152.8804,152.7793,152.8636,25319.0
2016-10-12 12:15:00,181.47,181.47,181.43,181.45,4900.0,152.8551,152.8551,152.8214,152.8383,4900.0
2016-10-12 12:20:00,181.47,181.58,181.45,181.57,9382.0,152.8551,152.9478,152.8383,152.9394,9382.0
2016-10-12 12:25:00,181.57,181.6,181.49,181.5,27847.0,152.9394,152.9646,152.872,152.8804,27847.0
2016-10-12 12:30:00,181.5,181.57,181.45,181.55,25808.0,152.8804,152.9394,152.8383,152.9225,25808.0
2016-10-12 12:35:00,181.55,181.62,181.54,181.57,7368.0,152.9225,152.9815,152.9141,152.9394,7368.0
2016-10-12 12:40:00,181.58,181.59,181.53,181.57,6461.0,152.9478,152.9562,152.9057,152.9394,6461.0
2016-10-12 12:45:00,181.55,181.6,181.5,181.5,7928.0,152.9225,152.9646,152.8804,152.8804,7928.0
2016-10-12 12:50:00,181.51,181.6,181.49,181.6,6301.0,152.8888,152.9646,152.872,152.9646,6301.0
2016-10-12 12:55:00,181.53,181.56,181.51,181.53,3425.0,152.9057,152.9309,152.8888,152.9057,3425.0
2016-10-12 13:00:00,181.54,181.54,181.42,181.42,4625.0,152.9141,152.9141,152.813,152.813,4625.0
2016-10-12 13:05:00,181.42,181.55,181.41,181.54,5500.0,152.813,152.9225,152.8046,152.9141,5500.0
2016-10-12 13:10:00,181.54,181.55,181.4,181.48,14652.0,152.9141,152.9225,152.7962,152.8636,14652.0
2016-10-12 13:15:00,181.5,181.54,181.46,181.49,1610.0,152.8804,152.9141,152.8467,152.872,1610.0
2016-10-12 13:20:00,181.49,181.5,181.43,181.5,4798.0,152.872,152.8804,152.8214,152.8804,4798.0
2016-10-12 13:25:00,181.49,181.55,181.48,181.53,11443.0,152.872,152.9225,152.8636,152.9057,11443.0
2016-10-12 13:30:00,181.54,181.54,181.48,181.48,4910.0,152.9141,152.9141,152.8636,152.8636,4910.0
2016-10-12 13:35:00,181.5,181.5,181.41,181.46,6729.0,152.8804,152.8804,152.8046,152.8467,6729.0
2016-10-12 13:40:00,181.43,181.5,181.43,181.48,3239.0,152.8214,152.8804,152.8214,152.8636,3239.0
2016-10-12 13:45:00,181.49,181.5,181.44,181.44,3314.0,152.872,152.8804,152.8299,152.8299,3314.0
2016-10-12 13:50:00,181.44,181.51,181.44,181.49,2800.0,152.8299,152.8888,152.8299,152.872,2800.0
2016-10-12 13:55:00,181.51,181.57,181.5,181.55,9407.0,152.8888,152.9394,152.8804,152.9225,9407.0
2016-10-12 14:00:00,181.54,181.72,181.31,181.43,61372.0,152.9141,153.0657,152.7204,152.8214,61372.0
2016-10-12 14:05:00,181.42,181.55,181.28,181.53,48772.0,152.813,152.9225,152.6951,152.9057,48772.0
2016-10-12 14:10:00,181.56,181.7,181.53,181.69,26362.0,152.9309,153.0489,152.9057,153.0404,26362.0
2016-10-12 14:15:00,181.67,181.8,181.61,181.63,30101.0,153.0236,153.1331,152.9731,152.9899,30101.0
2016-10-12 14:20:00,181.67,181.74,181.61,181.68,5420.0,153.0236,153.0826,152.9731,153.032,5420.0
2016-10-12 14:25:00,181.69,181.69,181.42,181.5,23982.0,153.0404,153.0404,152.813,152.8804,23982.0
2016-10-12 14:30:00,181.47,181.62,181.46,181.58,13010.0,152.8551,152.9815,152.8467,152.9478,13010.0
2016-10-12 14:35:00,181.59,181.61,181.53,181.59,9689.0,152.9562,152.9731,152.9057,152.9562,9689.0
2016-10-12 14:40:00,181.59,181.61,181.47,181.47,4438.0,152.9562,152.9731,152.8551,152.8551,4438.0
2016-10-12 14:45:00,181.46,181.5,181.41,181.49,8497.0,152.8467,152.8804,152.8046,152.872,8497.0
2016-10-12 14:50:00,181.49,181.57,181.48,181.53,4756.0,152.872,152.9394,152.8636,152.9057,4756.0
2016-10-12 14:55:00,181.52,181.55,181.42,181.42,5753.0,152.8972,152.9225,152.813,152.813,5753.0
2016-10-12 15:00:00,181.4,181.45,181.3,181.42,22169.0,152.7962,152.8383,152.7119,152.813,22169.0
2016-10-12 15:05:00,181.39,181.58,181.36,181.48,12615.0,152.7877,152.9478,152.7625,152.8636,12615.0
2016-10-12 15:10:00,181.49,181.57,181.49,181.57,6153.0,152.872,152.9394,152.872,152.9394,6153.0
2016-10-12 15:15:00,181.54,181.55,181.46,181.54,7100.0,152.9141,152.9225,152.8467,152.9141,7100.0
2016-10-12 15:20:00,181.55,181.58,181.49,181.5,15403.0,152.9225,152.9478,152.872,152.8804,15403.0
2016-10-12 15:25:00,181.47,181.49,181.36,181.4,9433.0,152.8551,152.872,152.7625,152.7962,9433.0
2016-10-12 15:30:00,181.34,181.37,181.17,181.17,34938.0,152.7456,152.7709,152.6024,152.6024,34938.0
2016-10-12 15:35:00,181.18,181.4,181.18,181.4,15723.0,152.6109,152.7962,152.6109,152.7962,15723.0
2016-10-12 15:40:00,181.38,181.5,181.36,181.42,12225.0,152.7793,152.8804,152.7625,152.813,12225.0
2016-10-12 15:45:00,181.41,181.51,181.4,181.46,21144.0,152.8046,152.8888,152.7962,152.8467,21144.0
2016-10-12 15:50:00,181.43,181.47,181.35,181.37,24609.0,152.8214,152.8551,152.7541,152.7709,24609.0
2016-10-12 15:55:00,181.34,181.43,181.29,181.32,227750.0,152.7456,152.8214,152.7035,152.7288,227750.0
2016-10-13 09:30:00,180.13,180.23,179.99,180.16,138726.0,151.7264,151.8107,151.6085,151.7517,138726.0
2016-10-13 09:35:00,180.14,180.2,179.97,180.02,97946.0,151.7349,151.7854,151.5917,151.6338,97946.0
2016-10-13 09:40:00,180.01,180.01,179.82,179.95,74318.0,151.6254,151.6254,151.4653,151.5748,74318.0
2016-10-13 09:45:00,179.92,180.04,179.87,179.97,50333.0,151.5495,151.6506,151.5074,151.5917,50333.0
2016-10-13 09:50:00,179.97,179.97,179.66,179.66,85097.0,151.5917,151.5917,151.3305,151.3305,85097.0
2016-10-13 09:55:00,179.68,179.71,179.54,179.64,109769.0,151.3474,151.3727,151.2295,151.3137,109769.0
2016-10-13 10:00:00,179.66,179.66,179.44,179.54,100456.0,151.3305,151.3305,151.1452,151.2295,100456.0
2016-10-13 10:05:00,179.54,179.62,179.45,179.57,30777.0,151.2295,151.2968,151.1537,151.2547,30777.0
2016-10-13 10:10:00,179.57,179.71,179.48,179.68,89250.0,151.2547,151.3727,151.1789,151.3474,89250.0
2016-10-13 10:15:00,179.68,179.73,179.56,179.61,118657.0,151.3474,151.3895,151.2463,151.2884,118657.0
2016-10-13 10:20:00,179.62,179.72,179.59,179.7,61336.0,151.2968,151.3811,151.2716,151.3642,61336.0
2016-10-13 10:25:00,179.71,179.73,179.57,179.6,56756.0,151.3727,151.3895,151.2547,151.28,56756.0
2016-10-13 10:30:00,179.61,179.76,179.46,179.76,89868.0,151.2884,151.4148,151.1621,151.4148,89868.0
2016-10-13 10:35:00,179.76,180.03,179.75,179.84,53230.0,151.4148,151.6422,151.4063,151.4822,53230.0
2016-10-13 10:40:00,179.84,179.95,179.79,179.8,38150.0,151.4822,151.5748,151.44,151.4485,38150.0
2016-10-13 10:45:00,179.83,179.83,179.52,179.56,60693.0,151.4737,151.4737,151.2126,151.2463,60693.0
2016-10-13 10:50:00,179.56,179.71,179.56,179.59,81351.0,151.2463,151.3727,151.2463,151.2716,81351.0
2016-10-13 10:55:00,179.61,179.76,179.54,179.76,25118.0,151.2884,151.4148,151.2295,151.4148,25118.0
2016-10-13 11:00:00,179.74,179.74,179.43,179.46,32468.0,151.3979,151.3979,151.1368,151.1621,32468.0
2016-10-13 11:05:00,179.46,179.66,179.46,179.57,26312.0,151.1621,151.3305,151.1621,151.2547,26312.0
2016-10-13 11:10:00,179.57,179.71,179.52,179.66,60016.0,151.2547,151.3727,151.2126,151.3305,60016.0
2016-10-13 11:15:00,179.69,179.89,179.62,179.87,65034.0,151.3558,151.5243,151.2968,151.5074,65034.0
2016-10-13 11:20:00,179.89,179.96,179.82,179.89,103713.0,151.5243,151.5832,151.4653,151.5243,103713.0
2016-10-13 11:25:00,179.94,180.03,179.92,179.93,19076.0,151.5664,151.6422,151.5495,151.558,19076.0
2016-10-13 11:30:00,179.94,180.21,179.94,180.21,84531.0,151.5664,151.7938,151.5664,151.7938,84531.0
2016-10-13 11:35:00,180.17,180.17,180.0,180.02,38080.0,151.7601,151.7601,151.6169,151.6338,38080.0
2016-10-13 11:40:00,180.02,180.09,179.97,180.08,18524.0,151.6338,151.6927,151.5917,151.6843,18524.0
2016-10-13 11:45:00,180.11,180.13,179.97,180.06,21614.0,151.7096,151.7264,151.5917,151.6675,21614.0
2016-10-13 11:50:00,180.02,180.13,179.99,180.05,11879.0,151.6338,151.7264,151.6085,151.659,11879.0
2016-10-13 11:55:00,180.02,180.08,179.99,180.07,50481.0,151.6338,151.6843,151.6085,151.6759,50481.0
2016-10-13 12:00:00,180.05,180.05,179.93,180.0,78914.0,151.659,151.659,151.558,151.6169,78914.0
2016-10-13 12:05:00,180.0,180.12,179.99,180.1,12324.0,151.6169,151.718,151.6085,151.7012,12324.0
2016-10-13 12:10:00,180.13,180.18,180.05,180.14,41134.0,151.7264,151.7685,151.659,151.7349,41134.0
2016-10-13 12:15:00,180.19,180.22,180.12,180.15,18689.0,151.777,151.8022,151.718,151.7433,18689.0
2016-10-13 12:20:00,180.15,180.18,180.09,180.13,39646.0,151.7433,151.7685,151.6927,151.7264,39646.0
2016-10-13 12:25:00,180.14,180.19,180.07,180.14,20700.0,151.7349,151.777,151.6759,151.7349,20700.0
2016-10-13 12:30:00,180.14,180.23,180.12,180.2,25487.0,151.7349,151.8107,151.718,151.7854,25487.0
2016-10-13 12:35:00,180.23,180.54,180.19,180.52,101760.0,151.8107,152.0718,151.777,152.0549,101760.0
2016-10-13 12:40:00,180.51,180.62,180.51,180.56,40017.0,152.0465,152.1392,152.0465,152.0886,40017.0
2016-10-13 12:45:00,180.56,180.61,180.49,180.57,30204.0,152.0886,152.1307,152.0297,152.097,30204.0
2016-10-13 12:50:00,180.57,180.57,180.48,180.5,12636.0,152.097,152.097,152.0212,152.0381,12636.0
2016-10-13 12:55:00,180.51,180.57,180.5,180.52,5900.0,152.0465,152.097,152.0381,152.0549,5900.0
2016-10-13 13:00:00,180.52,180.54,180.48,180.51,7109.0,152.0549,152.0718,152.0212,152.0465,7109.0
2016-10-13 13:05:00,180.49,180.5,180.44,180.48,5025.0,152.0297,152.0381,151.9875,152.0212,5025.0
2016-10-13 13:10:00,180.47,180.47,180.31,180.35,21523.0,152.0128,152.0128,151.878,151.9117,21523.0
2016-10-13 13:15:00,180.36,180.43,180.33,180.42,24642.0,151.9202,151.9791,151.8949,151.9707,24642.0
2016-10-13 13:20:00,180.4,180.48,180.37,180.45,16772.0,151.9539,152.0212,151.9286,151.996,16772.0
2016-10-13 13:25:00,180.47,180.53,180.45,180.48,8300.0,152.0128,152.0634,151.996,152.0212,8300.0
2016-10-13 13:30:00,180.48,180.52,180.41,180.48,17360.0,152.0212,152.0549,151.9623,152.0212,17360.0
2016-10-13 13:35:00,180.47,180.5,180.37,180.48,28837.0,152.0128,152.0381,151.9286,152.0212,28837.0
2016-10-13 13:40:00,180.48,180.59,180.48,180.53,16770.0,152.0212,152.1139,152.0212,152.0634,16770.0
2016-10-13 13:45:00,180.55,180.55,180.48,180.48,3861.0,152.0802,152.0802,152.0212,152.0212,3861.0
2016-10-13 13:50:00,180.49,180.74,180.49,180.72,34145.0,152.0297,152.2402,152.0297,152.2234,34145.0
2016-10-13 13:55:00,180.74,180.92,180.73,180.89,38060.0,152.2402,152.3919,152.2318,152.3666,38060.0
2016-10-13 14:00:00,180.88,181.04,180.84,181.01,24794.0,152.3582,152.4929,152.3245,152.4677,24794.0
2016-10-13 14:05:00,181.01,181.03,180.88,180.88,23771.0,152.4677,152.4845,152.3582,152.3582,23771.0
2016-10-13 14:10:00,180.89,180.91,180.82,180.87,14621.0,152.3666,152.3834,152.3076,152.3497,14621.0
2016-10-13 14:15:00,180.86,180.89,180.81,180.84,4515.0,152.3413,152.3666,152.2992,152.3245,4515.0
2016-10-13 14:20:00,180.88,180.95,180.86,180.89,17858.0,152.3582,152.4171,152.3413,152.3666,17858.0
2016-10-13 14:25:00,180.91,180.96,180.85,180.9,13034.0,152.3834,152.4256,152.3329,152.375,13034.0
2016-10-13 14:30:00,180.96,181.02,180.93,180.96,6540.0,152.4256,152.4761,152.4003,152.4256,6540.0
2016-10-13 14:35:00,180.97,180.98,180.83,180.91,38938.0,152.434,152.4424,152.316,152.3834,38938.0
2016-10-13 14:40:00,180.9,180.98,180.85,180.96,24823.0,152.375,152.4424,152.3329,152.4256,24823.0
2016-10-13 14:45:00,180.96,181.05,180.94,180.98,65812.0,152.4256,152.5014,152.4087,152.4424,65812.0
2016-10-13 14:50:00,180.99,181.11,180.92,181.11,25425.0,152.4508,152.5519,152.3919,152.5519,25425.0
2016-10-13 14:55:00,181.12,181.22,181.12,181.16,41106.0,152.5603,152.6446,152.5603,152.594,41106.0
2016-10-13 15:00:00,181.16,181.16,181.06,181.13,16049.0,152.594,152.594,152.5098,152.5687,16049.0
2016-10-13 15:05:00,181.12,181.16,181.06,181.16,20365.0,152.5603,152.594,152.5098,152.594,20365.0
2016-10-13 15:10:00,181.16,181.22,181.15,181.15,10839.0,152.594,152.6446,152.5856,152.5856,10839.0
2016-10-13 15:15:00,181.15,181.17,181.06,181.07,14744.0,152.5856,152.6024,152.5098,152.5182,14744.0
2016-10-13 15:20:00,181.08,181.17,181.04,181.16,18133.0,152.5266,152.6024,152.4929,152.594,18133.0
2016-10-13 15:25:00,181.09,181.11,180.98,181.0,22537.0,152.5351,152.5519,152.4424,152.4592,22537.0
2016-10-13 15:30:00,181.01,181.09,180.93,181.02,21016.0,152.4677,152.5351,152.4003,152.4761,21016.0
2016-10-13 15:35:00,181.01,181.12,181.01,181.09,19993.0,152.4677,152.5603,152.4677,152.5351,19993.0
2016-10-13 15:40:00,181.08,181.1,180.97,180.98,19494.0,152.5266,152.5435,152.434,152.4424,19494.0
2016-10-13 15:45:00,180.97,181.04,180.86,180.88,49478.0,152.434,152.4929,152.3413,152.3582,49478.0
2016-10-13 15:50:00,180.86,180.9,180.79,180.83,58967.0,152.3413,152.375,152.2824,152.316,58967.0
2016-10-13 15:55:00,180.82,180.89,180.64,180.86,117253.0,152.3076,152.3666,152.156,152.3413,117253.0
2016-10-14 09:30:00,182.0,182.36,182.0,182.11,190599.0,153.3016,153.6048,153.3016,153.3942,190599.0
2016-10-14 09:35:00,182.13,182.32,182.13,182.2,92075.0,153.4111,153.5711,153.4111,153.47,92075.0
2016-10-14 09:40:00,182.21,182.36,182.17,182.3,63529.0,153.4784,153.6048,153.4448,153.5543,63529.0
2016-10-14 09:45:00,182.31,182.46,182.31,182.33,61169.0,153.5627,153.689,153.5627,153.5795,61169.0
2016-10-14 09:50:00,182.33,182.35,182.21,182.21,43580.0,153.5795,153.5964,153.4784,153.4784,43580.0
2016-10-14 09:55:00,182.23,182.26,182.16,182.16,25673.0,153.4953,153.5206,153.4363,153.4363,25673.0
2016-10-14 10:00:00,182.16,182.17,182.0,182.13,31585.0,153.4363,153.4448,153.3016,153.4111,31585.0
2016-10-14 10:05:00,182.13,182.26,182.11,182.15,36193.0,153.4111,153.5206,153.3942,153.4279,36193.0
2016-10-14 10:10:00,182.16,182.35,182.15,182.25,20651.0,153.4363,153.5964,153.4279,153.5121,20651.0
2016-10-14 10:15:00,182.28,182.36,182.28,182.34,28942.0,153.5374,153.6048,153.5374,153.5879,28942.0
2016-10-14 10:20:00,182.34,182.44,182.27,182.32,85613.0,153.5879,153.6722,153.529,153.5711,85613.0
2016-10-14 10:25:00,182.31,182.32,182.21,182.22,14181.0,153.5627,153.5711,153.4784,153.4869,14181.0
2016-10-14 10:30:00,182.23,182.33,182.21,182.22,33590.0,153.4953,153.5795,153.4784,153.4869,33590.0
2016-10-14 10:35:00,182.23,182.32,182.23,182.28,34861.0,153.4953,153.5711,153.4953,153.5374,34861.0
2016-10-14 10:40:00,182.28,182.36,182.27,182.35,74760.0,153.5374,153.6048,153.529,153.5964,74760.0
2016-10-14 10:45:00,182.36,182.41,182.26,182.27,23556.0,153.6048,153.6469,153.5206,153.529,23556.0
2016-10-14 10:50:00,182.27,182.27,182.15,182.19,17793.0,153.529,153.529,153.4279,153.4616,17793.0
2016-10-14 10:55:00,182.18,182.24,182.13,182.16,18732.0,153.4532,153.5037,153.4111,153.4363,18732.0
2016-10-14 11:00:00,182.14,182.15,181.92,181.98,62757.0,153.4195,153.4279,153.2342,153.2847,62757.0
2016-10-14 11:05:00,181.97,182.02,181.89,181.97,140708.0,153.2763,153.3184,153.2089,153.2763,140708.0
2016-10-14 11:10:00,181.95,181.95,181.78,181.83,18008.0,153.2594,153.2594,153.1163,153.1584,18008.0
2016-10-14 11:15:00,181.8,181.99,181.8,181.98,15550.0,153.1331,153.2931,153.1331,153.2847,15550.0
2016-10-14 11:20:00,181.97,182.02,181.89,181.97,18060.0,153.2763,153.3184,153.2089,153.2763,18060.0
2016-10-14 11:25:00,181.96,182.0,181.79,181.81,18383.0,153.2679,153.3016,153.1247,153.1415,18383.0
2016-10-14 11:30:00,181.76,181.76,181.45,181.6,99261.0,153.0994,153.0994,152.8383,152.9646,99261.0
2016-10-14 11:35:00,181.6,181.72,181.6,181.7,21967.0,152.9646,153.0657,152.9646,153.0489,21967.0
2016-10-14 11:40:00,181.69,181.7,181.62,181.65,12179.0,153.0404,153.0489,152.9815,153.0067,12179.0
2016-10-14 11:45:00,181.62,181.65,181.46,181.54,36334.0,152.9815,153.0067,152.8467,152.9141,36334.0
2016-10-14 11:50:00,181.55,181.64,181.53,181.59,24038.0,152.9225,152.9983,152.9057,152.9562,24038.0
2016-10-14 11:55:00,181.58,181.63,181.5,181.52,21175.0,152.9478,152.9899,152.8804,152.8972,21175.0
2016-10-14 12:00:00,181.51,181.6,181.48,181.58,14417.0,152.8888,152.9646,152.8636,152.9478,14417.0
2016-10-14 12:05:00,181.56,181.6,181.49,181.54,18999.0,152.9309,152.9646,152.872,152.9141,18999.0
2016-10-14 12:10:00,181.51,181.51,181.38,181.47,32974.0,152.8888,152.8888,152.7793,152.8551,32974.0
2016-10-14 12:15:00,181.44,181.47,181.26,181.35,47751.0,152.8299,152.8551,152.6782,152.7541,47751.0
2016-10-14 12:20:00,181.34,181.38,181.25,181.33,37665.0,152.7456,152.7793,152.6698,152.7372,37665.0
2016-10-14 12:25:00,181.35,181.44,181.29,181.44,26845.0,152.7541,152.8299,152.7035,152.8299,26845.0
2016-10-14 12:30:00,181.45,181.53,181.44,181.47,20835.0,152.8383,152.9057,152.8299,152.8551,20835.0
2016-10-14 12:35:00,181.48,181.6,181.47,181.57,7930.0,152.8636,152.9646,152.8551,152.9394,7930.0
2016-10-14 12:40:00,181.58,181.61,181.54,181.55,17281.0,152.9478,152.9731,152.9141,152.9225,17281.0
2016-10-14 12:45:00,181.55,181.56,181.47,181.5,12996.0,152.9225,152.9309,152.8551,152.8804,12996.0
2016-10-14 12:50:00,181.52,181.55,181.47,181.54,13170.0,152.8972,152.9225,152.8551,152.9141,13170.0
2016-10-14 12:55:00,181.56,181.59,181.51,181.58,2970.0,152.9309,152.9562,152.8888,152.9478,2970.0
2016-10-14 13:00:00,181.56,181.56,181.42,181.44,34198.0,152.9309,152.9309,152.813,152.8299,34198.0
2016-10-14 13:05:00,181.42,181.7,181.4,181.68,43278.0,152.813,153.0489,152.7962,153.032,43278.0
2016-10-14 13:10:00,181.67,181.67,181.57,181.57,9827.0,153.0236,153.0236,152.9394,152.9394,9827.0
2016-10-14 13:15:00,181.55,181.61,181.53,181.59,5487.0,152.9225,152.9731,152.9057,152.9562,5487.0
2016-10-14 13:20:00,181.58,181.72,181.55,181.69,24350.0,152.9478,153.0657,152.9225,153.0404,24350.0
2016-10-14 13:25:00,181.68,181.71,181.65,181.66,9867.0,153.032,153.0573,153.0067,153.0152,9867.0
2016-10-14 13:30:00,181.66,181.99,181.59,181.91,54409.0,153.0152,153.2931,152.9562,153.2258,54409.0
2016-10-14 13:35:00,181.9,181.91,181.74,181.83,27349.0,153.2173,153.2258,153.0826,153.1584,27349.0
2016-10-14 13:40:00,181.79,181.79,181.65,181.69,12158.0,153.1247,153.1247,153.0067,153.0404,12158.0
2016-10-14 13:45:00,181.71,181.71,181.57,181.69,12978.0,153.0573,153.0573,152.9394,153.0404,12978.0
2016-10-14 13:50:00,181.69,181.69,181.48,181.59,6825.0,153.0404,153.0404,152.8636,152.9562,6825.0
2016-10-14 13:55:00,181.6,181.64,181.56,181.57,1985.0,152.9646,152.9983,152.9309,152.9394,1985.0
2016-10-14 14:00:00,181.55,181.58,181.42,181.54,14311.0,152.9225,152.9478,152.813,152.9141,14311.0
2016-10-14 14:05:00,181.54,181.54,181.41,181.43,16490.0,152.9141,152.9141,152.8046,152.8214,16490.0
2016-10-14 14:10:00,181.42,181.5,181.39,181.44,18228.0,152.813,152.8804,152.7877,152.8299,18228.0
2016-10-14 14:15:00,181.43,181.53,181.39,181.53,17663.0,152.8214,152.9057,152.7877,152.9057,17663.0
2016-10-14 14:20:00,181.52,181.72,181.52,181.67,24214.0,152.8972,153.0657,152.8972,153.0236,24214.0
2016-10-14 14:25:00,181.65,181.79,181.63,181.77,14009.0,153.0067,153.1247,152.9899,153.1078,14009.0
2016-10-14 14:30:00,181.79,181.79,181.63,181.66,6721.0,153.1247,153.1247,152.9899,153.0152,6721.0
2016-10-14 14:35:00,181.63,181.72,181.58,181.64,5957.0,152.9899,153.0657,152.9478,152.9983,5957.0
2016-10-14 14:40:00,181.65,181.67,181.58,181.61,4982.0,153.0067,153.0236,152.9478,152.9731,4982.0
2016-10-14 14:45:00,181.55,181.6,181.53,181.56,5978.0,152.9225,152.9646,152.9057,152.9309,5978.0
2016-10-14 14:50:00,181.53,181.59,181.48,181.48,6507.0,152.9057,152.9562,152.8636,152.8636,6507.0
2016-10-14 14:55:00,181.48,181.51,181.35,181.41,14100.0,152.8636,152.8888,152.7541,152.8046,14100.0
2016-10-14 15:00:00,181.42,181.47,181.37,181.37,13682.0,152.813,152.8551,152.7709,152.7709,13682.0
2016-10-14 15:05:00,181.41,181.52,181.4,181.52,6982.0,152.8046,152.8972,152.7962,152.8972,6982.0
2016-10-14 15:10:00,181.5,181.56,181.49,181.53,8615.0,152.8804,152.9309,152.872,152.9057,8615.0
2016-10-14 15:15:00,181.54,181.57,181.46,181.47,6171.0,152.9141,152.9394,152.8467,152.8551,6171.0
2016-10-14 15:20:00,181.48,181.53,181.43,181.5,8781.0,152.8636,152.9057,152.8214,152.8804,8781.0
2016-10-14 15:25:00,181.49,181.54,181.46,181.47,7314.0,152.872,152.9141,152.8467,152.8551,7314.0
2016-10-14 15:30:00,181.48,181.62,181.45,181.56,10293.0,152.8636,152.9815,152.8383,152.9309,10293.0
2016-10-14 15:35:00,181.56,181.7,181.56,181.7,12710.0,152.9309,153.0489,152.9309,153.0489,12710.0
2016-10-14 15:40:00,181.72,181.74,181.57,181.57,56570.0,153.0657,153.0826,152.9394,152.9394,56570.0
2016-10-14 15:45:00,181.58,181.59,181.5,181.53,47531.0,152.9478,152.9562,152.8804,152.9057,47531.0
2016-10-14 15:50:00,181.53,181.59,181.48,181.48,56814.0,152.9057,152.9562,152.8636,152.8636,56814.0
2016-10-14 15:55:00,181.48,181.53,181.23,181.26,148997.0,152.8636,152.9057,152.653,152.6782,148997.0
2016-10-17 09:30:00,181.17,181.51,181.17,181.35,92018.0,152.6024,152.8888,152.6024,152.7541,92018.0
2016-10-17 09:35:00,181.36,181.4,180.96,181.0,53288.0,152.7625,152.7962,152.4256,152.4592,53288.0
2016-10-17 09:40:00,180.97,181.05,180.86,180.86,25642.0,152.434,152.5014,152.3413,152.3413,25642.0
2016-10-17 09:45:00,180.91,180.98,180.85,180.97,32725.0,152.3834,152.4424,152.3329,152.434,32725.0
2016-10-17 09:50:00,181.0,181.05,180.73,180.73,44633.0,152.4592,152.5014,152.2318,152.2318,44633.0
2016-10-17 09:55:00,180.74,180.87,180.7,180.82,67015.0,152.2402,152.3497,152.2065,152.3076,67015.0
2016-10-17 10:00:00,180.83,180.9,180.81,180.85,29225.0,152.316,152.375,152.2992,152.3329,29225.0
2016-10-17 10:05:00,180.86,180.99,180.74,180.94,43199.0,152.3413,152.4508,152.2402,152.4087,43199.0
2016-10-17 10:10:00,180.95,181.13,180.95,181.08,40612.0,152.4171,152.5687,152.4171,152.5266,40612.0
2016-10-17 10:15:00,181.13,181.16,181.01,181.06,8968.0,152.5687,152.594,152.4677,152.5098,8968.0
2016-10-17 10:20:00,181.05,181.32,180.93,181.26,39424.0,152.5014,152.7288,152.4003,152.6782,39424.0
2016-10-17 10:25:00,181.32,181.38,181.3,181.31,12090.0,152.7288,152.7793,152.7119,152.7204,12090.0
2016-10-17 10:30:00,181.3,181.33,181.16,181.19,7614.0,152.7119,152.7372,152.594,152.6193,7614.0
2016-10-17 10:35:00,181.18,181.31,181.18,181.21,18910.0,152.6109,152.7204,152.6109,152.6361,18910.0
2016-10-17 10:40:00,181.2,181.23,181.14,181.18,10938.0,152.6277,152.653,152.5772,152.6109,10938.0
2016-10-17 10:45:00,181.15,181.18,181.07,181.14,9239.0,152.5856,152.6109,152.5182,152.5772,9239.0
2016-10-17 10:50:00,181.13,181.13,180.95,180.95,5978.0,152.5687,152.5687,152.4171,152.4171,5978.0
2016-10-17 10:55:00,180.94,181.06,180.91,181.05,11690.0,152.4087,152.5098,152.3834,152.5014,11690.0
2016-10-17 11:00:00,181.05,181.09,180.99,181.01,13454.0,152.5014,152.5351,152.4508,152.4677,13454.0
2016-10-17 11:05:00,181.09,181.13,181.0,181.03,5500.0,152.5351,152.5687,152.4592,152.4845,5500.0
2016-10-17 11:10:00,180.99,181.1,180.95,181.04,21300.0,152.4508,152.5435,152.4171,152.4929,21300.0
2016-10-17 11:15:00,181.01,181.09,180.95,181.09,1961.0,152.4677,152.5351,152.4171,152.5351,1961.0
2016-10-17 11:20:00,181.02,181.04,180.94,181.03,5520.0,152.4761,152.4929,152.4087,152.4845,5520.0
2016-10-17 11:25:00,180.95,180.95,180.8,180.85,76835.0,152.4171,152.4171,152.2908,152.3329,76835.0
2016-10-17 11:30:00,180.88,180.95,180.84,180.91,11853.0,152.3582,152.4171,152.3245,152.3834,11853.0
2016-10-17 11:35:00,180.94,180.96,180.86,180.96,96786.0,152.4087,152.4256,152.3413,152.4256,96786.0
2016-10-17 11:40:00,180.96,181.01,180.9,181.0,16337.0,152.4256,152.4677,152.375,152.4592,16337.0
2016-10-17 11:45:00,181.0,181.02,180.88,180.91,13156.0,152.4592,152.4761,152.3582,152.3834,13156.0
2016-10-17 11:50:00,180.93,181.04,180.93,181.01,3400.0,152.4003,152.4929,152.4003,152.4677,3400.0
2016-10-17 11:55:00,181.05,181.11,180.98,181.02,7961.0,152.5014,152.5519,152.4424,152.4761,7961.0
2016-10-17 12:00:00,181.04,181.04,180.95,181.01,9427.0,152.4929,152.4929,152.4171,152.4677,9427.0
2016-10-17 12:05:00,181.01,181.05,180.89,180.92,10909.0,152.4677,152.5014,152.3666,152.3919,10909.0
2016-10-17 12:10:00,180.93,180.93,180.81,180.92,17658.0,152.4003,152.4003,152.2992,152.3919,17658.0
2016-10-17 12:15:00,180.88,180.93,180.85,180.93,1373.0,152.3582,152.4003,152.3329,152.4003,1373.0
2016-10-17 12:20:00,180.91,180.97,180.89,180.9,6208.0,152.3834,152.434,152.3666,152.375,6208.0
2016-10-17 12:25:00,180.87,180.9,180.78,180.8,5585.0,152.3497,152.375,152.2739,152.2908,5585.0
2016-10-17 12:30:00,180.77,180.85,180.76,180.85,1200.0,152.2655,152.3329,152.2571,152.3329,1200.0
2016-10-17 12:35:00,180.86,180.91,180.83,180.84,5194.0,152.3413,152.3834,152.316,152.3245,5194.0
2016-10-17 12:40:00,180.82,180.86,180.71,180.86,5179.0,152.3076,152.3413,152.215,152.3413,5179.0
2016-10-17 12:45:00,180.82,180.86,180.76,180.85,4499.0,152.3076,152.3413,152.2571,152.3329,4499.0
2016-10-17 12:50:00,180.83,180.88,180.79,180.79,4279.0,152.316,152.3582,152.2824,152.2824,4279.0
2016-10-17 12:55:00,180.79,180.85,180.75,180.76,9927.0,152.2824,152.3329,152.2487,152.2571,9927.0
2016-10-17 13:00:00,180.76,180.83,180.65,180.72,21041.0,152.2571,152.316,152.1644,152.2234,21041.0
2016-10-17 13:05:00,180.7,180.83,180.7,180.79,8118.0,152.2065,152.316,152.2065,152.2824,8118.0
2016-10-17 13:10:00,180.81,180.84,180.79,180.79,3390.0,152.2992,152.3245,152.2824,152.2824,3390.0
2016-10-17 13:15:00,180.81,180.82,180.59,180.68,16713.0,152.2992,152.3076,152.1139,152.1897,16713.0
2016-10-17 13:20:00,180.74,180.74,180.61,180.63,8409.0,152.2402,152.2402,152.1307,152.1476,8409.0
2016-10-17 13:25:00,180.64,180.67,180.57,180.66,7025.0,152.156,152.1813,152.097,152.1729,7025.0
2016-10-17 13:30:00,180.67,180.7,180.59,180.66,24945.0,152.1813,152.2065,152.1139,152.1729,24945.0
2016-10-17 13:35:00,180.67,180.69,180.62,180.67,122844.0,152.1813,152.1981,152.1392,152.1813,122844.0
2016-10-17 13:40:00,180.65,180.72,180.65,180.67,11026.0,152.1644,152.2234,152.1644,152.1813,11026.0
2016-10-17 13:45:00,180.68,180.69,180.59,180.63,22963.0,152.1897,152.1981,152.1139,152.1476,22963.0
2016-10-17 13:50:00,180.64,180.67,180.62,180.64,3986.0,152.156,152.1813,152.1392,152.156,3986.0
2016-10-17 13:55:00,180.65,180.67,180.45,180.49,22548.0,152.1644,152.1813,151.996,152.0297,22548.0
2016-10-17 14:00:00,180.51,180.58,180.51,180.57,3900.0,152.0465,152.1055,152.0465,152.097,3900.0
2016-10-17 14:05:00,180.56,180.56,180.49,180.54,6218.0,152.0886,152.0886,152.0297,152.0718,6218.0
2016-10-17 14:10:00,180.54,180.66,180.54,180.63,17470.0,152.0718,152.1729,152.0718,152.1476,17470.0
2016-10-17 14:15:00,180.62,180.71,180.59,180.69,18487.0,152.1392,152.215,152.1139,152.1981,18487.0
2016-10-17 14:20:00,180.68,180.77,180.65,180.65,21145.0,152.1897,152.2655,152.1644,152.1644,21145.0
2016-10-17 14:25:00,180.65,180.76,180.65,180.76,6210.0,152.1644,152.2571,152.1644,152.2571,6210.0
2016-10-17 14:30:00,180.72,180.72,180.66,180.68,10292.0,152.2234,152.2234,152.1729,152.1897,10292.0
2016-10-17 14:35:00,180.66,180.7,180.63,180.66,4641.0,152.1729,152.2065,152.1476,152.1729,4641.0
2016-10-17 14:40:00,180.64,180.7,180.63,180.7,5121.0,152.156,152.2065,152.1476,152.2065,5121.0
2016-10-17 14:45:00,180.7,180.7,180.64,180.64,8853.0,152.2065,152.2065,152.156,152.156,8853.0
2016-10-17 14:50:00,180.65,180.73,180.65,180.71,16274.0,152.1644,152.2318,152.1644,152.215,16274.0
2016-10-17 14:55:00,180.71,180.83,180.7,180.81,13365.0,152.215,152.316,152.2065,152.2992,13365.0
2016-10-17 15:00:00,180.79,180.8,180.76,180.79,4554.0,152.2824,152.2908,152.2571,152.2824,4554.0
2016-10-17 15:05:00,180.79,180.79,180.75,180.77,3772.0,152.2824,152.2824,152.2487,152.2655,3772.0
2016-10-17 15:10:00,180.76,180.76,180.61,180.64,14787.0,152.2571,152.2571,152.1307,152.156,14787.0
2016-10-17 15:15:00,180.66,180.68,180.62,180.64,7115.0,152.1729,152.1897,152.1392,152.156,7115.0
2016-10-17 15:20:00,180.7,180.73,180.67,180.68,8516.0,152.2065,152.2318,152.1813,152.1897,8516.0
2016-10-17 15:25:00,180.65,180.7,180.65,180.69,6200.0,152.1644,152.2065,152.1644,152.1981,6200.0
2016-10-17 15:30:00,180.69,180.69,180.58,180.67,11796.0,152.1981,152.1981,152.1055,152.1813,11796.0
2016-10-17 15:35:00,180.65,180.77,180.65,180.72,12624.0,152.1644,152.2655,152.1644,152.2234,12624.0
2016-10-17 15:40:00,180.73,180.75,180.65,180.67,10237.0,152.2318,152.2487,152.1644,152.1813,10237.0
2016-10-17 15:45:00,180.66,180.78,180.66,180.69,18285.0,152.1729,152.2739,152.1729,152.1981,18285.0
2016-10-17 15:50:00,180.68,180.72,180.67,180.71,36020.0,152.1897,152.2234,152.1813,152.215,36020.0
2016-10-17 15:55:00,180.7,180.74,180.59,180.7,182930.0,152.2065,152.2402,152.1139,152.2065,182930.0
2016-10-18 09:30:00,182.04,182.07,181.8,181.97,151795.0,153.3353,153.3605,153.1331,153.2763,151795.0
2016-10-18 09:35:00,182.0,182.1,181.73,181.77,61451.0,153.3016,153.3858,153.0741,153.1078,61451.0
2016-10-18 09:40:00,181.76,181.84,181.72,181.74,34701.0,153.0994,153.1668,153.0657,153.0826,34701.0
2016-10-18 09:45:00,181.79,181.8,181.68,181.74,32099.0,153.1247,153.1331,153.032,153.0826,32099.0
2016-10-18 09:50:00,181.74,181.76,181.38,181.38,99288.0,153.0826,153.0994,152.7793,152.7793,99288.0
2016-10-18 09:55:00,181.39,181.49,181.39,181.46,23706.0,152.7877,152.872,152.7877,152.8467,23706.0
2016-10-18 10:00:00,181.46,181.5,181.4,181.45,26915.0,152.8467,152.8804,152.7962,152.8383,26915.0
2016-10-18 10:05:00,181.44,181.6,181.43,181.6,20556.0,152.8299,152.9646,152.8214,152.9646,20556.0
2016-10-18 10:10:00,181.61,181.64,181.5,181.52,26706.0,152.9731,152.9983,152.8804,152.8972,26706.0
2016-10-18 10:15:00,181.52,181.6,181.45,181.46,18070.0,152.8972,152.9646,152.8383,152.8467,18070.0
2016-10-18 10:20:00,181.46,181.52,181.12,181.17,49401.0,152.8467,152.8972,152.5603,152.6024,49401.0
2016-10-18 10:25:00,181.19,181.35,181.19,181.31,17896.0,152.6193,152.7541,152.6193,152.7204,17896.0
2016-10-18 10:30:00,181.34,181.39,181.31,181.38,12089.0,152.7456,152.7877,152.7204,152.7793,12089.0
2016-10-18 10:35:00,181.38,181.49,181.35,181.47,29063.0,152.7793,152.872,152.7541,152.8551,29063.0
2016-10-18 10:40:00,181.45,181.52,181.38,181.51,22428.0,152.8383,152.8972,152.7793,152.8888,22428.0
2016-10-18 10:45:00,181.51,181.52,181.43,181.5,72935.0,152.8888,152.8972,152.8214,152.8804,72935.0
2016-10-18 10:50:00,181.51,181.53,181.39,181.43,12438.0,152.8888,152.9057,152.7877,152.8214,12438.0
2016-10-18 10:55:00,181.42,181.48,181.42,181.48,3936.0,152.813,152.8636,152.813,152.8636,3936.0
2016-10-18 11:00:00,181.5,181.62,181.5,181.57,9921.0,152.8804,152.9815,152.8804,152.9394,9921.0
2016-10-18 11:05:00,181.57,181.57,181.47,181.51,15180.0,152.9394,152.9394,152.8551,152.8888,15180.0
2016-10-18 11:10:00,181.49,181.49,181.37,181.42,8294.0,152.872,152.872,152.7709,152.813,8294.0
2016-10-18 11:15:00,181.4,181.45,181.35,181.39,14303.0,152.7962,152.8383,152.7541,152.7877,14303.0
2016-10-18 11:20:00,181.39,181.53,181.39,181.53,9370.0,152.7877,152.9057,152.7877,152.9057,9370.0
2016-10-18 11:25:00,181.54,181.59,181.48,181.54,14576.0,152.9141,152.9562,152.8636,152.9141,14576.0
2016-10-18 11:30:00,181.6,181.64,181.52,181.55,14878.0,152.9646,152.9983,152.8972,152.9225,14878.0
2016-10-18 11:35:00,181.55,181.59,181.54,181.59,6108.0,152.9225,152.9562,152.9141,152.9562,6108.0
2016-10-18 11:40:00,181.62,181.66,181.58,181.66,8009.0,152.9815,153.0152,152.9478,153.0152,8009.0
2016-10-18 11:45:00,181.67,181.7,181.63,181.69,12263.0,153.0236,153.0489,152.9899,153.0404,12263.0
2016-10-18 11:50:00,181.7,181.78,181.67,181.77,24106.0,153.0489,153.1163,153.0236,153.1078,24106.0
2016-10-18 11:55:00,181.77,181.83,181.76,181.8,28072.0,153.1078,153.1584,153.0994,153.1331,28072.0
2016-10-18 12:00:00,181.79,181.83,181.65,181.67,17934.0,153.1247,153.1584,153.0067,153.0236,17934.0
2016-10-18 12:05:00,181.66,181.69,181.62,181.68,8348.0,153.0152,153.0404,152.9815,153.032,8348.0
2016-10-18 12:10:00,181.7,181.71,181.68,181.68,3643.0,153.0489,153.0573,153.032,153.032,3643.0
2016-10-18 12:15:00,181.67,181.72,181.66,181.71,3770.0,153.0236,153.0657,153.0152,153.0573,3770.0
2016-10-18 12:20:00,181.71,181.72,181.66,181.7,10622.0,153.0573,153.0657,153.0152,153.0489,10622.0
2016-10-18 12:25:00,181.7,181.73,181.67,181.71,5507.0,153.0489,153.0741,153.0236,153.0573,5507.0
2016-10-18 12:30:00,181.71,181.75,181.65,181.65,6717.0,153.0573,153.091,153.0067,153.0067,6717.0
2016-10-18 12:35:00,181.69,181.7,181.66,181.68,5798.0,153.0404,153.0489,153.0152,153.032,5798.0
2016-10-18 12:40:00,181.68,181.68,181.59,181.6,4640.0,153.032,153.032,152.9562,152.9646,4640.0
2016-10-18 12:45:00,181.61,181.61,181.53,181.57,4883.0,152.9731,152.9731,152.9057,152.9394,4883.0
2016-10-18 12:50:00,181.58,181.61,181.55,181.58,4550.0,152.9478,152.9731,152.9225,152.9478,4550.0
2016-10-18 12:55:00,181.58,181.58,181.5,181.52,6484.0,152.9478,152.9478,152.8804,152.8972,6484.0
2016-10-18 13:00:00,181.55,181.55,181.5,181.5,3681.0,152.9225,152.9225,152.8804,152.8804,3681.0
2016-10-18 13:05:00,181.5,181.54,181.5,181.53,3632.0,152.8804,152.9141,152.8804,152.9057,3632.0
2016-10-18 13:10:00,181.58,181.59,181.56,181.57,3100.0,152.9478,152.9562,152.9309,152.9394,3100.0
2016-10-18 13:15:00,181.57,181.6,181.56,181.58,3069.0,152.9394,152.9646,152.9309,152.9478,3069.0
2016-10-18 13:20:00,181.59,181.59,181.56,181.59,2602.0,152.9562,152.9562,152.9309,152.9562,2602.0
2016-10-18 13:25:00,181.59,181.64,181.58,181.59,6384.0,152.9562,152.9983,152.9478,152.9562,6384.0
2016-10-18 13:30:00,181.57,181.6,181.45,181.45,24323.0,152.9394,152.9646,152.8383,152.8383,24323.0
2016-10-18 13:35:00,181.47,181.58,181.47,181.57,7000.0,152.8551,152.9478,152.8551,152.9394,7000.0
2016-10-18 13:40:00,181.57,181.6,181.56,181.59,3430.0,152.9394,152.9646,152.9309,152.9562,3430.0
2016-10-18 13:45:00,181.59,181.59,181.55,181.58,6355.0,152.9562,152.9562,152.9225,152.9478,6355.0
2016-10-18 13:50:00,181.58,181.63,181.57,181.62,3138.0,152.9478,152.9899,152.9394,152.9815,3138.0
2016-10-18 13:55:00,181.63,181.68,181.6,181.64,12457.0,152.9899,153.032,152.9646,152.9983,12457.0
2016-10-18 14:00:00,181.62,181.69,181.61,181.66,14095.0,152.9815,153.0404,152.9731,153.0152,14095.0
2016-10-18 14:05:00,181.69,181.69,181.63,181.63,3300.0,153.0404,153.0404,152.9899,152.9899,3300.0
2016-10-18 14:10:00,181.62,181.66,181.61,181.65,5891.0,152.9815,153.0152,152.9731,153.0067,5891.0
2016-10-18 14:15:00,181.65,181.65,181.55,181.61,43950.0,153.0067,153.0067,152.9225,152.9731,43950.0
2016-10-18 14:20:00,181.6,181.67,181.6,181.64,4542.0,152.9646,153.0236,152.9646,152.9983,4542.0
2016-10-18 14:25:00,181.67,181.73,181.66,181.73,9800.0,153.0236,153.0741,153.0152,153.0741,9800.0
2016-10-18 14:30:00,181.75,181.77,181.66,181.68,16737.0,153.091,153.1078,153.0152,153.032,16737.0
2016-10-18 14:35:00,181.68,181.7,181.65,181.68,33560.0,153.032,153.0489,153.0067,153.032,33560.0
2016-10-18 14:40:00,181.68,181.69,181.66,181.69,5852.0,153.032,153.0404,153.0152,153.0404,5852.0
2016-10-18 14:45:00,181.67,181.68,181.58,181.68,11066.0,153.0236,153.032,152.9478,153.032,11066.0
2016-10-18 14:50:00,181.69,181.69,181.62,181.63,8495.0,153.0404,153.0404,152.9815,152.9899,8495.0
2016-10-18 14:55:00,181.64,181.68,181.62,181.67,9332.0,152.9983,153.032,152.9815,153.0236,9332.0
2016-10-18 15:00:00,181.69,181.69,181.62,181.63,12600.0,153.0404,153.0404,152.9815,152.9899,12600.0
2016-10-18 15:05:00,181.64,181.66,181.53,181.56,12752.0,152.9983,153.0152,152.9057,152.9309,12752.0
2016-10-18 15:10:00,181.57,181.58,181.52,181.56,7781.0,152.9394,152.9478,152.8972,152.9309,7781.0
2016-10-18 15:15:00,181.55,181.56,181.49,181.52,17097.0,152.9225,152.9309,152.872,152.8972,17097.0
2016-10-18 15:20:00,181.52,181.53,181.48,181.51,13317.0,152.8972,152.9057,152.8636,152.8888,13317.0
2016-10-18 15:25:00,181.52,181.55,181.46,181.48,16624.0,152.8972,152.9225,152.8467,152.8636,16624.0
2016-10-18 15:30:00,181.48,181.54,181.45,181.54,19190.0,152.8636,152.9141,152.8383,152.9141,19190.0
2016-10-18 15:35:00,181.53,181.55,181.5,181.51,17986.0,152.9057,152.9225,152.8804,152.8888,17986.0
2016-10-18 15:40:00,181.51,181.52,181.44,181.47,20510.0,152.8888,152.8972,152.8299,152.8551,20510.0
2016-10-18 15:45:00,181.45,181.49,181.4,181.41,30789.0,152.8383,152.872,152.7962,152.8046,30789.0
2016-10-18 15:50:00,181.4,181.5,181.4,181.46,56050.0,152.7962,152.8804,152.7962,152.8467,56050.0
2016-10-18 15:55:00,181.46,181.56,181.41,181.43,111077.0,152.8467,152.9309,152.8046,152.8214,111077.0
2016-10-19 09:30:00,181.85,181.93,181.68,181.82,39399.0,153.1752,153.2426,153.032,153.1499,39399.0
2016-10-19 09:35:00,181.86,181.88,181.75,181.81,67709.0,153.1836,153.2005,153.091,153.1415,67709.0
2016-10-19 09:40:00,181.85,181.87,181.74,181.74,34158.0,153.1752,153.1921,153.0826,153.0826,34158.0
2016-10-19 09:45:00,181.72,181.86,181.7,181.8,26030.0,153.0657,153.1836,153.0489,153.1331,26030.0
2016-10-19 09:50:00,181.79,181.9,181.79,181.85,38412.0,153.1247,153.2173,153.1247,153.1752,38412.0
2016-10-19 09:55:00,181.86,181.86,181.57,181.66,53112.0,153.1836,153.1836,152.9394,153.0152,53112.0
2016-10-19 10:00:00,181.66,181.72,181.6,181.7,9935.0,153.0152,153.0657,152.9646,153.0489,9935.0
2016-10-19 10:05:00,181.68,181.68,181.57,181.65,29800.0,153.032,153.032,152.9394,153.0067,29800.0
2016-10-19 10:10:00,181.65,181.83,181.64,181.83,12458.0,153.0067,153.1584,152.9983,153.1584,12458.0
2016-10-19 10:15:00,181.81,181.85,181.76,181.8,23865.0,153.1415,153.1752,153.0994,153.1331,23865.0
2016-10-19 10:20:00,181.8,181.86,181.79,181.84,14124.0,153.1331,153.1836,153.1247,153.1668,14124.0
2016-10-19 10:25:00,181.86,181.99,181.85,181.96,49964.0,153.1836,153.2931,153.1752,153.2679,49964.0
2016-10-19 10:30:00,182.0,182.07,181.95,181.99,30784.0,153.3016,153.3605,153.2594,153.2931,30784.0
2016-10-19 10:35:00,182.0,182.02,181.94,181.96,12324.0,153.3016,153.3184,153.251,153.2679,12324.0
2016-10-19 10:40:00,181.95,182.06,181.95,182.06,7508.0,153.2594,153.3521,153.2594,153.3521,7508.0
2016-10-19 10:45:00,182.08,182.29,182.08,182.29,35831.0,153.3689,153.5458,153.3689,153.5458,35831.0
2016-10-19 10:50:00,182.3,182.34,182.21,182.26,37292.0,153.5543,153.5879,153.4784,153.5206,37292.0
2016-10-19 10:55:00,182.25,182.29,182.23,182.24,24253.0,153.5121,153.5458,153.4953,153.5037,24253.0
2016-10-19 11:00:00,182.25,182.26,182.17,182.21,31487.0,153.5121,153.5206,153.4448,153.4784,31487.0
2016-10-19 11:05:00,182.2,182.23,182.17,182.23,18832.0,153.47,153.4953,153.4448,153.4953,18832.0
2016-10-19 11:10:00,182.23,182.23,182.14,182.15,13350.0,153.4953,153.4953,153.4195,153.4279,13350.0
2016-10-19 11:15:00,182.16,182.18,182.13,182.15,15642.0,153.4363,153.4532,153.4111,153.4279,15642.0
2016-10-19 11:20:00,182.12,182.12,182.04,182.05,16504.0,153.4026,153.4026,153.3353,153.3437,16504.0
2016-10-19 11:25:00,182.04,182.1,182.01,182.08,12430.0,153.3353,153.3858,153.31,153.3689,12430.0
2016-10-19 11:30:00,182.11,182.12,182.07,182.1,30592.0,153.3942,153.4026,153.3605,153.3858,30592.0
2016-10-19 11:35:00,182.1,182.11,182.04,182.1,5686.0,153.3858,153.3942,153.3353,153.3858,5686.0
2016-10-19 11:40:00,182.08,182.17,182.07,182.16,9934.0,153.3689,153.4448,153.3605,153.4363,9934.0
2016-10-19 11:45:00,182.16,182.18,182.1,182.12,12186.0,153.4363,153.4532,153.3858,153.4026,12186.0
2016-10-19 11:50:00,182.13,182.16,182.09,182.11,12183.0,153.4111,153.4363,153.3774,153.3942,12183.0
2016-10-19 11:55:00,182.1,182.14,182.09,182.1,10850.0,153.3858,153.4195,153.3774,153.3858,10850.0
2016-10-19 12:00:00,182.12,182.14,182.09,182.1,9960.0,153.4026,153.4195,153.3774,153.3858,9960.0
2016-10-19 12:05:00,182.1,182.1,182.06,182.09,1610.0,153.3858,153.3858,153.3521,153.3774,1610.0
2016-10-19 12:10:00,182.12,182.17,182.11,182.17,8520.0,153.4026,153.4448,153.3942,153.4448,8520.0
2016-10-19 12:15:00,182.17,182.2,182.14,182.18,3387.0,153.4448,153.47,153.4195,153.4532,3387.0
2016-10-19 12:20:00,182.19,182.28,182.16,182.28,8649.0,153.4616,153.5374,153.4363,153.5374,8649.0
2016-10-19 12:25:00,182.28,182.29,182.24,182.26,30600.0,153.5374,153.5458,153.5037,153.5206,30600.0
2016-10-19 12:30:00,182.23,182.26,182.21,182.26,4193.0,153.4953,153.5206,153.4784,153.5206,4193.0
2016-10-19 12:35:00,182.26,182.26,182.19,182.19,5020.0,153.5206,153.5206,153.4616,153.4616,5020.0
2016-10-19 12:40:00,182.2,182.27,182.2,182.21,5671.0,153.47,153.529,153.47,153.4784,5671.0
2016-10-19 12:45:00,182.19,182.27,182.19,182.27,8217.0,153.4616,153.529,153.4616,153.529,8217.0
2016-10-19 12:50:00,182.27,182.29,182.25,182.28,5150.0,153.529,153.5458,153.5121,153.5374,5150.0
2016-10-19 12:55:00,182.27,182.3,182.18,182.18,7732.0,153.529,153.5543,153.4532,153.4532,7732.0
2016-10-19 13:00:00,182.23,182.29,182.23,182.25,13933.0,153.4953,153.5458,153.4953,153.5121,13933.0
2016-10-19 13:05:00,182.27,182.29,182.23,182.23,8332.0,153.529,153.5458,153.4953,153.4953,8332.0
2016-10-19 13:10:00,182.24,182.26,182.22,182.22,7354.0,153.5037,153.5206,153.4869,153.4869,7354.0
2016-10-19 13:15:00,182.22,182.27,182.21,182.27,1391.0,153.4869,153.529,153.4784,153.529,1391.0
2016-10-19 13:20:00,182.26,182.3,182.25,182.3,8721.0,153.5206,153.5543,153.5121,153.5543,8721.0
2016-10-19 13:25:00,182.3,182.3,182.26,182.28,2076.0,153.5543,153.5543,153.5206,153.5374,2076.0
2016-10-19 13:30:00,182.29,182.33,182.28,182.33,3698.0,153.5458,153.5795,153.5374,153.5795,3698.0
2016-10-19 13:35:00,182.33,182.38,182.3,182.37,20761.0,153.5795,153.6216,153.5543,153.6132,20761.0
2016-10-19 13:40:00,182.37,182.39,182.34,182.39,16482.0,153.6132,153.6301,153.5879,153.6301,16482.0
2016-10-19 13:45:00,182.36,182.41,182.3,182.31,40847.0,153.6048,153.6469,153.5543,153.5627,40847.0
2016-10-19 13:50:00,182.31,182.31,182.26,182.27,11125.0,153.5627,153.5627,153.5206,153.529,11125.0
2016-10-19 13:55:00,182.26,182.29,182.25,182.25,3009.0,153.5206,153.5458,153.5121,153.5121,3009.0
2016-10-19 14:00:00,182.25,182.35,182.25,182.3,5523.0,153.5121,153.5964,153.5121,153.5543,5523.0
2016-10-19 14:05:00,182.31,182.33,182.29,182.32,6324.0,153.5627,153.5795,153.5458,153.5711,6324.0
2016-10-19 14:10:00,182.32,182.32,182.27,182.32,16830.0,153.5711,153.5711,153.529,153.5711,16830.0
2016-10-19 14:15:00,182.32,182.33,182.26,182.27,2200.0,153.5711,153.5795,153.5206,153.529,2200.0
2016-10-19 14:20:00,182.26,182.28,182.17,182.17,8567.0,153.5206,153.5374,153.4448,153.4448,8567.0
2016-10-19 14:25:00,182.18,182.23,182.18,182.23,12661.0,153.4532,153.4953,153.4532,153.4953,12661.0
2016-10-19 14:30:00,182.22,182.23,182.17,182.19,12105.0,153.4869,153.4953,153.4448,153.4616,12105.0
2016-10-19 14:35:00,182.2,182.23,182.17,182.17,9209.0,153.47,153.4953,153.4448,153.4448,9209.0
2016-10-19 14:40:00,182.19,182.22,182.16,182.2,7753.0,153.4616,153.4869,153.4363,153.47,7753.0
2016-10-19 14:45:00,182.19,182.2,182.16,182.18,1200.0,153.4616,153.47,153.4363,153.4532,1200.0
2016-10-19 14:50:00,182.19,182.2,182.16,182.16,2307.0,153.4616,153.47,153.4363,153.4363,2307.0
2016-10-19 14:55:00,182.15,182.22,182.15,182.17,3690.0,153.4279,153.4869,153.4279,153.4448,3690.0
2016-10-19 15:00:00,182.18,182.21,182.18,182.19,10763.0,153.4532,153.4784,153.4532,153.4616,10763.0
2016-10-19 15:05:00,182.21,182.24,182.2,182.21,4055.0,153.4784,153.5037,153.47,153.4784,4055.0
2016-10-19 15:10:00,182.23,182.23,182.19,182.2,7935.0,153.4953,153.4953,153.4616,153.47,7935.0
2016-10-19 15:15:00,182.19,182.22,182.18,182.22,7090.0,153.4616,153.4869,153.4532,153.4869,7090.0
2016-10-19 15:20:00,182.23,182.24,182.2,182.21,6697.0,153.4953,153.5037,153.47,153.4784,6697.0
2016-10-19 15:25:00,182.22,182.23,182.19,182.2,6100.0,153.4869,153.4953,153.4616,153.47,6100.0
2016-10-19 15:30:00,182.2,182.21,182.14,182.14,9581.0,153.47,153.4784,153.4195,153.4195,9581.0
2016-10-19 15:35:00,182.16,182.16,182.1,182.12,14763.0,153.4363,153.4363,153.3858,153.4026,14763.0
2016-10-19 15:40:00,182.12,182.19,182.12,182.15,37079.0,153.4026,153.4616,153.4026,153.4279,37079.0
2016-10-19 15:45:00,182.15,182.17,182.08,182.1,18705.0,153.4279,153.4448,153.3689,153.3858,18705.0
2016-10-19 15:50:00,182.1,182.1,181.98,182.0,52164.0,153.3858,153.3858,153.2847,153.3016,52164.0
2016-10-19 15:55:00,182.0,182.0,181.92,181.94,95597.0,153.3016,153.3016,153.2342,153.251,95597.0
2016-10-20 09:30:00,181.72,181.83,181.47,181.82,92797.0,153.0657,153.1584,152.8551,153.1499,92797.0
2016-10-20 09:35:00,181.81,181.98,181.53,181.53,106335.0,153.1415,153.2847,152.9057,152.9057,106335.0
2016-10-20 09:40:00,181.54,181.8,181.53,181.74,72479.0,152.9141,153.1331,152.9057,153.0826,72479.0
2016-10-20 09:45:00,181.73,182.05,181.73,181.98,33895.0,153.0741,153.3437,153.0741,153.2847,33895.0
2016-10-20 09:50:00,181.97,181.98,181.88,181.95,48642.0,153.2763,153.2847,153.2005,153.2594,48642.0
2016-10-20 09:55:00,181.97,182.1,181.94,182.09,30319.0,153.2763,153.3858,153.251,153.3774,30319.0
2016-10-20 10:00:00,182.14,182.4,182.14,182.4,68240.0,153.4195,153.6385,153.4195,153.6385,68240.0
2016-10-20 10:05:00,182.4,182.45,182.27,182.32,48944.0,153.6385,153.6806,153.529,153.5711,48944.0
2016-10-20 10:10:00,182.31,182.33,182.24,182.25,8533.0,153.5627,153.5795,153.5037,153.5121,8533.0
2016-10-20 10:15:00,182.24,182.3,182.18,182.18,13611.0,153.5037,153.5543,153.4532,153.4532,13611.0
2016-10-20 10:20:00,182.16,182.27,182.11,182.11,13236.0,153.4363,153.529,153.3942,153.3942,13236.0
2016-10-20 10:25:00,182.06,182.07,181.85,181.9,32603.0,153.3521,153.3605,153.1752,153.2173,32603.0
2016-10-20 10:30:00,181.9,181.9,181.47,181.48,93403.0,153.2173,153.2173,152.8551,152.8636,93403.0
2016-10-20 10:35:00,181.49,181.49,181.22,181.33,117579.0,152.872,152.872,152.6446,152.7372,117579.0
2016-10-20 10:40:00,181.31,181.4,181.31,181.4,21938.0,152.7204,152.7962,152.7204,152.7962,21938.0
2016-10-20 10:45:00,181.39,181.45,181.37,181.43,22480.0,152.7877,152.8383,152.7709,152.8214,22480.0
2016-10-20 10:50:00,181.44,181.46,181.28,181.31,21412.0,152.8299,152.8467,152.6951,152.7204,21412.0
2016-10-20 10:55:00,181.34,181.45,181.24,181.43,14197.0,152.7456,152.8383,152.6614,152.8214,14197.0
2016-10-20 11:00:00,181.44,181.47,181.43,181.44,46570.0,152.8299,152.8551,152.8214,152.8299,46570.0
2016-10-20 11:05:00,181.43,181.43,181.37,181.37,7914.0,152.8214,152.8214,152.7709,152.7709,7914.0
2016-10-20 11:10:00,181.37,181.42,181.32,181.39,11393.0,152.7709,152.813,152.7288,152.7877,11393.0
2016-10-20 11:15:00,181.41,181.55,181.37,181.53,26973.0,152.8046,152.9225,152.7709,152.9057,26973.0
2016-10-20 11:20:00,181.53,181.63,181.52,181.55,26055.0,152.9057,152.9899,152.8972,152.9225,26055.0
2016-10-20 11:25:00,181.58,181.72,181.57,181.6,14863.0,152.9478,153.0657,152.9394,152.9646,14863.0
2016-10-20 11:30:00,181.59,181.68,181.57,181.67,9829.0,152.9562,153.032,152.9394,153.0236,9829.0
2016-10-20 11:35:00,181.66,181.68,181.5,181.53,23688.0,153.0152,153.032,152.8804,152.9057,23688.0
2016-10-20 11:40:00,181.53,181.63,181.52,181.59,7362.0,152.9057,152.9899,152.8972,152.9562,7362.0
2016-10-20 11:45:00,181.57,181.73,181.56,181.73,13200.0,152.9394,153.0741,152.9309,153.0741,13200.0
2016-10-20 11:50:00,181.71,181.72,181.62,181.62,6724.0,153.0573,153.0657,152.9815,152.9815,6724.0
2016-10-20 11:55:00,181.67,181.97,181.65,181.97,29596.0,153.0236,153.2763,153.0067,153.2763,29596.0
2016-10-20 12:00:00,181.97,182.18,181.93,182.13,41882.0,153.2763,153.4532,153.2426,153.4111,41882.0
2016-10-20 12:05:00,182.11,182.18,182.08,182.1,21689.0,153.3942,153.4532,153.3689,153.3858,21689.0
2016-10-20 12:10:00,182.12,182.14,182.06,182.07,16391.0,153.4026,153.4195,153.3521,153.3605,16391.0
2016-10-20 12:15:00,182.1,182.14,182.06,182.11,13215.0,153.3858,153.4195,153.3521,153.3942,13215.0
2016-10-20 12:20:00,182.11,182.14,182.03,182.03,8500.0,153.3942,153.4195,153.3268,153.3268,8500.0
2016-10-20 12:25:00,182.02,182.03,181.97,182.02,9492.0,153.3184,153.3268,153.2763,153.3184,9492.0
2016-10-20 12:30:00,182.04,182.08,181.98,182.07,7214.0,153.3353,153.3689,153.2847,153.3605,7214.0
2016-10-20 12:35:00,182.09,182.19,182.06,182.19,9034.0,153.3774,153.4616,153.3521,153.4616,9034.0
2016-10-20 12:40:00,182.2,182.31,182.17,182.18,40838.0,153.47,153.5627,153.4448,153.4532,40838.0
2016-10-20 12:45:00,182.19,182.19,182.11,182.11,9017.0,153.4616,153.4616,153.3942,153.3942,9017.0
2016-10-20 12:50:00,182.11,182.13,182.05,182.07,7001.0,153.3942,153.4111,153.3437,153.3605,7001.0
2016-10-20 12:55:00,182.05,182.1,182.05,182.07,3274.0,153.3437,153.3858,153.3437,153.3605,3274.0
2016-10-20 13:00:00,182.05,182.1,182.05,182.07,12919.0,153.3437,153.3858,153.3437,153.3605,12919.0
2016-10-20 13:05:00,182.07,182.14,182.07,182.11,5707.0,153.3605,153.4195,153.3605,153.3942,5707.0
2016-10-20 13:10:00,182.12,182.14,182.03,182.03,11603.0,153.4026,153.4195,153.3268,153.3268,11603.0
2016-10-20 13:15:00,182.04,182.08,181.98,182.03,9819.0,153.3353,153.3689,153.2847,153.3268,9819.0
2016-10-20 13:20:00,182.02,182.05,181.97,181.97,10800.0,153.3184,153.3437,153.2763,153.2763,10800.0
2016-10-20 13:25:00,182.01,182.06,182.0,182.05,20707.0,153.31,153.3521,153.3016,153.3437,20707.0
2016-10-20 13:30:00,182.06,182.09,182.05,182.07,3124.0,153.3521,153.3774,153.3437,153.3605,3124.0
2016-10-20 13:35:00,182.08,182.1,182.04,182.06,5377.0,153.3689,153.3858,153.3353,153.3521,5377.0
2016-10-20 13:40:00,182.09,182.09,182.0,182.01,15118.0,153.3774,153.3774,153.3016,153.31,15118.0
2016-10-20 13:45:00,182.01,182.03,181.8,181.8,19346.0,153.31,153.3268,153.1331,153.1331,19346.0
2016-10-20 13:50:00,181.78,181.78,181.55,181.61,61405.0,153.1163,153.1163,152.9225,152.9731,61405.0
2016-10-20 13:55:00,181.58,181.67,181.49,181.63,16309.0,152.9478,153.0236,152.872,152.9899,16309.0
2016-10-20 14:00:00,181.62,181.77,181.62,181.71,19060.0,152.9815,153.1078,152.9815,153.0573,19060.0
2016-10-20 14:05:00,181.75,181.81,181.71,181.74,8003.0,153.091,153.1415,153.0573,153.0826,8003.0
2016-10-20 14:10:00,181.74,181.81,181.73,181.8,5000.0,153.0826,153.1415,153.0741,153.1331,5000.0
2016-10-20 14:15:00,181.8,181.81,181.71,181.74,9561.0,153.1331,153.1415,153.0573,153.0826,9561.0
2016-10-20 14:20:00,181.73,181.76,181.67,181.69,14439.0,153.0741,153.0994,153.0236,153.0404,14439.0
2016-10-20 14:25:00,181.7,181.79,181.63,181.78,18401.0,153.0489,153.1247,152.9899,153.1163,18401.0
2016-10-20 14:30:00,181.79,181.81,181.69,181.73,26722.0,153.1247,153.1415,153.0404,153.0741,26722.0
2016-10-20 14:35:00,181.72,181.83,181.72,181.74,19313.0,153.0657,153.1584,153.0657,153.0826,19313.0
2016-10-20 14:40:00,181.74,181.77,181.7,181.76,19689.0,153.0826,153.1078,153.0489,153.0994,19689.0
2016-10-20 14:45:00,181.76,181.93,181.7,181.93,31798.0,153.0994,153.2426,153.0489,153.2426,31798.0
2016-10-20 14:50:00,181.94,181.94,181.8,181.83,33716.0,153.251,153.251,153.1331,153.1584,33716.0
2016-10-20 14:55:00,181.84,181.86,181.81,181.83,19188.0,153.1668,153.1836,153.1415,153.1584,19188.0
2016-10-20 15:00:00,181.84,181.85,181.74,181.81,23546.0,153.1668,153.1752,153.0826,153.1415,23546.0
2016-10-20 15:05:00,181.83,181.84,181.78,181.83,2730.0,153.1584,153.1668,153.1163,153.1584,2730.0
2016-10-20 15:10:00,181.87,181.94,181.84,181.91,12335.0,153.1921,153.251,153.1668,153.2258,12335.0
2016-10-20 15:15:00,181.91,181.91,181.78,181.78,8973.0,153.2258,153.2258,153.1163,153.1163,8973.0
2016-10-20 15:20:00,181.78,181.84,181.74,181.78,25304.0,153.1163,153.1668,153.0826,153.1163,25304.0
2016-10-20 15:25:00,181.76,181.76,181.65,181.65,11374.0,153.0994,153.0994,153.0067,153.0067,11374.0
2016-10-20 15:30:00,181.65,181.66,181.56,181.6,9269.0,153.0067,153.0152,152.9309,152.9646,9269.0
2016-10-20 15:35:00,181.62,181.63,181.58,181.6,19728.0,152.9815,152.9899,152.9478,152.9646,19728.0
2016-10-20 15:40:00,181.6,181.62,181.53,181.57,26518.0,152.9646,152.9815,152.9057,152.9394,26518.0
2016-10-20 15:45:00,181.58,181.72,181.58,181.72,28642.0,152.9478,153.0657,152.9478,153.0657,28642.0
2016-10-20 15:50:00,181.71,181.8,181.71,181.76,31653.0,153.0573,153.1331,153.0573,153.0994,31653.0
2016-10-20 15:55:00,181.76,181.82,181.54,181.56,160414.0,153.0994,153.1499,152.9141,152.9309,160414.0
2016-10-21 09:30:00,180.52,180.6,180.27,180.5,224606.0,152.2063,152.2737,151.9955,152.1894,224606.0
2016-10-21 09:35:00,180.46,180.46,180.23,180.43,175765.0,152.1557,152.1557,151.9618,152.1304,175765.0
2016-10-21 09:40:00,180.4,180.52,180.31,180.47,205037.0,152.1051,152.2063,152.0292,152.1641,205037.0
2016-10-21 09:45:00,180.46,180.55,180.36,180.47,124792.0,152.1557,152.2316,152.0714,152.1641,124792.0
2016-10-21 09:50:00,180.48,180.58,180.45,180.49,332146.0,152.1725,152.2569,152.1472,152.181,332146.0
2016-10-21 09:55:00,180.51,180.61,180.42,180.47,182482.0,152.1978,152.2821,152.1219,152.1641,182482.0
2016-10-21 10:00:00,180.47,180.47,180.3,180.39,238574.0,152.1641,152.1641,152.0208,152.0967,238574.0
2016-10-21 10:05:00,180.39,180.49,180.34,180.38,188262.0,152.0967,152.181,152.0545,152.0882,188262.0
2016-10-21 10:10:00,180.37,180.38,180.24,180.31,165364.0,152.0798,152.0882,151.9702,152.0292,165364.0
2016-10-21 10:15:00,180.34,180.45,180.33,180.41,184163.0,152.0545,152.1472,152.0461,152.1135,184163.0
2016-10-21 10:20:00,180.43,180.45,180.31,180.35,136617.0,152.1304,152.1472,152.0292,152.0629,136617.0
2016-10-21 10:25:00,180.35,180.36,180.24,180.34,175516.0,152.0629,152.0714,151.9702,152.0545,175516.0
2016-10-21 10:30:00,180.36,180.55,180.36,180.52,178898.0,152.0714,152.2316,152.0714,152.2063,178898.0
2016-10-21 10:35:00,180.51,180.51,180.36,180.38,145515.0,152.1978,152.1978,152.0714,152.0882,145515.0
2016-10-21 10:40:00,180.38,180.54,180.35,180.54,154628.0,152.0882,152.2231,152.0629,152.2231,154628.0
2016-10-21 10:45:00,180.52,180.6,180.43,180.46,86953.0,152.2063,152.2737,152.1304,152.1557,86953.0
2016-10-21 10:50:00,180.47,180.47,180.39,180.43,165038.0,152.1641,152.1641,152.0967,152.1304,165038.0
2016-10-21 10:55:00,180.44,180.5,180.41,180.48,48627.0,152.1388,152.1894,152.1135,152.1725,48627.0
2016-10-21 11:00:00,180.47,180.49,180.39,180.41,64215.0,152.1641,152.181,152.0967,152.1135,64215.0
2016-10-21 11:05:00,180.41,180.61,180.37,180.57,42441.0,152.1135,152.2821,152.0798,152.2484,42441.0
2016-10-21 11:10:00,180.57,180.64,180.53,180.58,34130.0,152.2484,152.3074,152.2147,152.2569,34130.0
2016-10-21 11:15:00,180.58,180.58,180.5,180.57,32320.0,152.2569,152.2569,152.1894,152.2484,32320.0
2016-10-21 11:20:00,180.56,180.57,180.42,180.43,31678.0,152.24,152.2484,152.1219,152.1304,31678.0
2016-10-21 11:25:00,180.43,180.56,180.43,180.56,15890.0,152.1304,152.24,152.1304,152.24,15890.0
2016-10-21 11:30:00,180.56,180.56,180.44,180.53,45979.0,152.24,152.24,152.1388,152.2147,45979.0
2016-10-21 11:35:00,180.53,180.54,180.49,180.52,19360.0,152.2147,152.2231,152.181,152.2063,19360.0
2016-10-21 11:40:00,180.52,180.6,180.5,180.6,27579.0,152.2063,152.2737,152.1894,152.2737,27579.0
2016-10-21 11:45:00,180.61,180.96,180.61,180.96,55460.0,152.2821,152.5773,152.2821,152.5773,55460.0
2016-10-21 11:50:00,180.97,180.98,180.9,180.96,37506.0,152.5857,152.5941,152.5267,152.5773,37506.0
2016-10-21 11:55:00,180.98,181.06,180.98,180.98,23180.0,152.5941,152.6616,152.5941,152.5941,23180.0
2016-10-21 12:00:00,180.99,181.07,180.95,180.98,23394.0,152.6025,152.67,152.5688,152.5941,23394.0
2016-10-21 12:05:00,180.98,180.99,180.94,180.97,30908.0,152.5941,152.6025,152.5604,152.5857,30908.0
2016-10-21 12:10:00,180.97,180.98,180.94,180.95,18080.0,152.5857,152.5941,152.5604,152.5688,18080.0
2016-10-21 12:15:00,180.96,181.05,180.96,181.0,15588.0,152.5773,152.6531,152.5773,152.611,15588.0
2016-10-21 12:20:00,181.01,181.02,180.94,180.95,20384.0,152.6194,152.6278,152.5604,152.5688,20384.0
2016-10-21 12:25:00,180.95,180.98,180.93,180.93,16751.0,152.5688,152.5941,152.552,152.552,16751.0
2016-10-21 12:30:00,180.93,180.94,180.85,180.86,38180.0,152.552,152.5604,152.4845,152.4929,38180.0
2016-10-21 12:35:00,180.85,180.91,180.85,180.88,23347.0,152.4845,152.5351,152.4845,152.5098,23347.0
2016-10-21 12:40:00,180.88,180.93,180.87,180.89,12350.0,152.5098,152.552,152.5014,152.5182,12350.0
2016-10-21 12:45:00,180.89,180.9,180.84,180.85,15213.0,152.5182,152.5267,152.4761,152.4845,15213.0
2016-10-21 12:50:00,180.86,180.86,180.77,180.83,22470.0,152.4929,152.4929,152.4171,152.4676,22470.0
2016-10-21 12:55:00,180.86,180.87,180.84,180.85,18363.0,152.4929,152.5014,152.4761,152.4845,18363.0
2016-10-21 13:00:00,180.86,180.9,180.82,180.86,21253.0,152.4929,152.5267,152.4592,152.4929,21253.0
2016-10-21 13:05:00,180.86,180.91,180.82,180.86,15965.0,152.4929,152.5351,152.4592,152.4929,15965.0
2016-10-21 13:10:00,180.89,180.92,180.85,180.86,13209.0,152.5182,152.5435,152.4845,152.4929,13209.0
2016-10-21 13:15:00,180.86,180.92,180.86,180.92,9398.0,152.4929,152.5435,152.4929,152.5435,9398.0
2016-10-21 13:20:00,180.92,180.93,180.86,180.87,10829.0,152.5435,152.552,152.4929,152.5014,10829.0
2016-10-21 13:25:00,180.87,180.91,180.86,180.86,12004.0,152.5014,152.5351,152.4929,152.4929,12004.0
2016-10-21 13:30:00,180.86,180.89,180.73,180.82,42186.0,152.4929,152.5182,152.3833,152.4592,42186.0
2016-10-21 13:35:00,180.84,180.9,180.81,180.9,22324.0,152.4761,152.5267,152.4508,152.5267,22324.0
2016-10-21 13:40:00,180.9,180.99,180.88,180.98,27157.0,152.5267,152.6025,152.5098,152.5941,27157.0
2016-10-21 13:45:00,181.0,181.21,181.0,181.17,60542.0,152.611,152.788,152.611,152.7543,60542.0
2016-10-21 13:50:00,181.18,181.26,181.15,181.16,38090.0,152.7627,152.8302,152.7375,152.7459,38090.0
2016-10-21 13:55:00,181.16,181.21,181.14,181.18,21574.0,152.7459,152.788,152.729,152.7627,21574.0
2016-10-21 14:00:00,181.2,181.2,181.13,181.13,14253.0,152.7796,152.7796,152.7206,152.7206,14253.0
2016-10-21 14:05:00,181.15,181.18,181.12,181.13,16879.0,152.7375,152.7627,152.7122,152.7206,16879.0
2016-10-21 14:10:00,181.12,181.15,181.1,181.12,13773.0,152.7122,152.7375,152.6953,152.7122,13773.0
2016-10-21 14:15:00,181.12,181.17,181.11,181.16,7857.0,152.7122,152.7543,152.7037,152.7459,7857.0
2016-10-21 14:20:00,181.16,181.26,181.12,181.24,19022.0,152.7459,152.8302,152.7122,152.8133,19022.0
2016-10-21 14:25:00,181.24,181.26,181.19,181.23,22336.0,152.8133,152.8302,152.7712,152.8049,22336.0
2016-10-21 14:30:00,181.24,181.24,181.18,181.21,14768.0,152.8133,152.8133,152.7627,152.788,14768.0
2016-10-21 14:35:00,181.22,181.31,181.22,181.31,11829.0,152.7965,152.8724,152.7965,152.8724,11829.0
2016-10-21 14:40:00,181.31,181.33,181.27,181.31,21559.0,152.8724,152.8892,152.8386,152.8724,21559.0
2016-10-21 14:45:00,181.32,181.33,181.27,181.29,16000.0,152.8808,152.8892,152.8386,152.8555,16000.0
2016-10-21 14:50:00,181.29,181.31,181.26,181.31,9775.0,152.8555,152.8724,152.8302,152.8724,9775.0
2016-10-21 14:55:00,181.3,181.37,181.3,181.36,20297.0,152.8639,152.9229,152.8639,152.9145,20297.0
2016-10-21 15:00:00,181.37,181.41,181.36,181.37,18668.0,152.9229,152.9567,152.9145,152.9229,18668.0
2016-10-21 15:05:00,181.38,181.45,181.37,181.42,29488.0,152.9314,152.9904,152.9229,152.9651,29488.0
2016-10-21 15:10:00,181.41,181.41,181.38,181.39,19625.0,152.9567,152.9567,152.9314,152.9398,19625.0
2016-10-21 15:15:00,181.41,181.41,181.33,181.33,32755.0,152.9567,152.9567,152.8892,152.8892,32755.0
2016-10-21 15:20:00,181.34,181.34,181.26,181.29,50214.0,152.8977,152.8977,152.8302,152.8555,50214.0
2016-10-21 15:25:00,181.3,181.33,181.29,181.31,19418.0,152.8639,152.8892,152.8555,152.8724,19418.0
2016-10-21 15:30:00,181.3,181.3,181.27,181.3,8780.0,152.8639,152.8639,152.8386,152.8639,8780.0
2016-10-21 15:35:00,181.3,181.3,181.2,181.2,26183.0,152.8639,152.8639,152.7796,152.7796,26183.0
2016-10-21 15:40:00,181.2,181.23,181.17,181.23,19923.0,152.7796,152.8049,152.7543,152.8049,19923.0
2016-10-21 15:45:00,181.22,181.28,181.2,181.25,46237.0,152.7965,152.8471,152.7796,152.8218,46237.0
2016-10-21 15:50:00,181.25,181.33,181.22,181.23,81856.0,152.8218,152.8892,152.7965,152.8049,81856.0
2016-10-21 15:55:00,181.23,181.29,181.17,181.22,110416.0,152.8049,152.8555,152.7543,152.7965,110416.0
2016-10-24 09:30:00,182.32,182.5,182.3,182.42,191287.0,153.7239,153.8757,153.7071,153.8083,191287.0
2016-10-24 09:35:00,182.42,182.5,182.37,182.42,112731.0,153.8083,153.8757,153.7661,153.8083,112731.0
2016-10-24 09:40:00,182.43,182.44,182.3,182.35,37828.0,153.8167,153.8251,153.7071,153.7492,37828.0
2016-10-24 09:45:00,182.36,182.43,182.27,182.37,89674.0,153.7577,153.8167,153.6818,153.7661,89674.0
2016-10-24 09:50:00,182.38,182.42,182.27,182.33,46166.0,153.7745,153.8083,153.6818,153.7324,46166.0
2016-10-24 09:55:00,182.31,182.37,182.29,182.32,22632.0,153.7155,153.7661,153.6986,153.7239,22632.0
2016-10-24 10:00:00,182.33,182.34,182.13,182.15,73141.0,153.7324,153.7408,153.5637,153.5806,73141.0
2016-10-24 10:05:00,182.16,182.22,182.03,182.05,35334.0,153.589,153.6396,153.4794,153.4963,35334.0
2016-10-24 10:10:00,182.02,182.08,181.95,181.99,29959.0,153.471,153.5216,153.412,153.4457,29959.0
2016-10-24 10:15:00,181.99,182.11,181.98,182.04,23748.0,153.4457,153.5469,153.4373,153.4879,23748.0
2016-10-24 10:20:00,182.05,182.06,182.01,182.04,10546.0,153.4963,153.5047,153.4626,153.4879,10546.0
2016-10-24 10:25:00,182.05,182.12,181.97,181.97,16660.0,153.4963,153.5553,153.4288,153.4288,16660.0
2016-10-24 10:30:00,181.98,182.11,181.92,182.07,19251.0,153.4373,153.5469,153.3867,153.5132,19251.0
2016-10-24 10:35:00,182.05,182.1,182.04,182.1,4700.0,153.4963,153.5384,153.4879,153.5384,4700.0
2016-10-24 10:40:00,182.09,182.1,181.86,181.89,16935.0,153.53,153.5384,153.3361,153.3614,16935.0
2016-10-24 10:45:00,181.9,182.09,181.9,182.05,34887.0,153.3698,153.53,153.3698,153.4963,34887.0
2016-10-24 10:50:00,182.06,182.06,182.0,182.03,2874.0,153.5047,153.5047,153.4541,153.4794,2874.0
2016-10-24 10:55:00,182.04,182.17,182.03,182.1,30960.0,153.4879,153.5975,153.4794,153.5384,30960.0
2016-10-24 11:00:00,182.1,182.16,182.06,182.13,27248.0,153.5384,153.589,153.5047,153.5637,27248.0
2016-10-24 11:05:00,182.13,182.17,182.1,182.1,11347.0,153.5637,153.5975,153.5384,153.5384,11347.0
2016-10-24 11:10:00,182.1,182.2,182.1,182.19,9408.0,153.5384,153.6228,153.5384,153.6143,9408.0
2016-10-24 11:15:00,182.2,182.24,182.17,182.23,9913.0,153.6228,153.6565,153.5975,153.6481,9913.0
2016-10-24 11:20:00,182.22,182.25,182.18,182.18,20416.0,153.6396,153.6649,153.6059,153.6059,20416.0
2016-10-24 11:25:00,182.2,182.22,182.11,182.12,34390.0,153.6228,153.6396,153.5469,153.5553,34390.0
2016-10-24 11:30:00,182.12,182.18,182.11,182.14,14869.0,153.5553,153.6059,153.5469,153.5722,14869.0
2016-10-24 11:35:00,182.14,182.14,182.11,182.14,6065.0,153.5722,153.5722,153.5469,153.5722,6065.0
2016-10-24 11:40:00,182.15,182.16,182.09,182.09,21959.0,153.5806,153.589,153.53,153.53,21959.0
2016-10-24 11:45:00,182.09,182.13,182.06,182.11,19836.0,153.53,153.5637,153.5047,153.5469,19836.0
2016-10-24 11:50:00,182.09,182.11,182.06,182.07,18107.0,153.53,153.5469,153.5047,153.5132,18107.0
2016-10-24 11:55:00,182.09,182.09,182.03,182.03,5354.0,153.53,153.53,153.4794,153.4794,5354.0
2016-10-24 12:00:00,182.02,182.05,181.97,181.98,7015.0,153.471,153.4963,153.4288,153.4373,7015.0
2016-10-24 12:05:00,181.97,182.0,181.9,182.0,8145.0,153.4288,153.4541,153.3698,153.4541,8145.0
2016-10-24 12:10:00,181.99,182.03,181.99,182.02,5315.0,153.4457,153.4794,153.4457,153.471,5315.0
2016-10-24 12:15:00,182.04,182.05,181.97,182.0,5100.0,153.4879,153.4963,153.4288,153.4541,5100.0
2016-10-24 12:20:00,182.01,182.04,181.96,181.96,6880.0,153.4626,153.4879,153.4204,153.4204,6880.0
2016-10-24 12:25:00,181.96,181.97,181.9,181.94,5735.0,153.4204,153.4288,153.3698,153.4035,5735.0
2016-10-24 12:30:00,181.93,181.96,181.9,181.91,9130.0,153.3951,153.4204,153.3698,153.3783,9130.0
2016-10-24 12:35:00,181.92,181.92,181.74,181.76,31659.0,153.3867,153.3867,153.2349,153.2518,31659.0
2016-10-24 12:40:00,181.74,181.77,181.65,181.76,17886.0,153.2349,153.2602,153.159,153.2518,17886.0
2016-10-24 12:45:00,181.75,181.76,181.71,181.73,7568.0,153.2433,153.2518,153.2096,153.2265,7568.0
2016-10-24 12:50:00,181.75,181.85,181.75,181.85,11489.0,153.2433,153.3277,153.2433,153.3277,11489.0
2016-10-24 12:55:00,181.84,181.88,181.84,181.86,10099.0,153.3192,153.353,153.3192,153.3361,10099.0
2016-10-24 13:00:00,181.87,181.89,181.85,181.88,8821.0,153.3445,153.3614,153.3277,153.353,8821.0
2016-10-24 13:05:00,181.87,181.91,181.85,181.9,6558.0,153.3445,153.3783,153.3277,153.3698,6558.0
2016-10-24 13:10:00,181.89,181.9,181.87,181.87,7149.0,153.3614,153.3698,153.3445,153.3445,7149.0
2016-10-24 13:15:00,181.88,181.89,181.84,181.88,5332.0,153.353,153.3614,153.3192,153.353,5332.0
2016-10-24 13:20:00,181.88,181.94,181.86,181.93,10676.0,153.353,153.4035,153.3361,153.3951,10676.0
2016-10-24 13:25:00,181.94,181.95,181.91,181.91,7566.0,153.4035,153.412,153.3783,153.3783,7566.0
2016-10-24 13:30:00,181.92,181.93,181.86,181.89,6190.0,153.3867,153.3951,153.3361,153.3614,6190.0
2016-10-24 13:35:00,181.87,181.87,181.85,181.85,4098.0,153.3445,153.3445,153.3277,153.3277,4098.0
2016-10-24 13:40:00,181.86,181.93,181.86,181.93,4600.0,153.3361,153.3951,153.3361,153.3951,4600.0
2016-10-24 13:45:00,181.93,181.94,181.91,181.94,6150.0,153.3951,153.4035,153.3783,153.4035,6150.0
2016-10-24 13:50:00,181.94,182.03,181.94,181.95,24681.0,153.4035,153.4794,153.4035,153.412,24681.0
2016-10-24 13:55:00,181.98,181.98,181.94,181.95,20223.0,153.4373,153.4373,153.4035,153.412,20223.0
2016-10-24 14:00:00,181.96,181.99,181.93,181.99,8456.0,153.4204,153.4457,153.3951,153.4457,8456.0
2016-10-24 14:05:00,181.95,182.05,181.93,182.04,8530.0,153.412,153.4963,153.3951,153.4879,8530.0
2016-10-24 14:10:00,182.03,182.03,181.98,182.02,15052.0,153.4794,153.4794,153.4373,153.471,15052.0
2016-10-24 14:15:00,181.99,181.99,181.93,181.95,15607.0,153.4457,153.4457,153.3951,153.412,15607.0
2016-10-24 14:20:00,181.98,182.03,181.97,181.99,6408.0,153.4373,153.4794,153.4288,153.4457,6408.0
2016-10-24 14:25:00,181.99,182.05,181.97,182.03,9586.0,153.4457,153.4963,153.4288,153.4794,9586.0
2016-10-24 14:30:00,182.05,182.06,181.98,182.01,6500.0,153.4963,153.5047,153.4373,153.4626,6500.0
2016-10-24 14:35:00,182.02,182.07,182.01,182.02,6666.0,153.471,153.5132,153.4626,153.471,6666.0
2016-10-24 14:40:00,182.03,182.06,182.02,182.06,8085.0,153.4794,153.5047,153.471,153.5047,8085.0
2016-10-24 14:45:00,182.05,182.08,182.01,182.02,7253.0,153.4963,153.5216,153.4626,153.471,7253.0
2016-10-24 14:50:00,182.02,182.04,182.0,182.01,14668.0,153.471,153.4879,153.4541,153.4626,14668.0
2016-10-24 14:55:00,182.01,182.06,182.0,182.01,12678.0,153.4626,153.5047,153.4541,153.4626,12678.0
2016-10-24 15:00:00,182.02,182.04,181.99,182.0,13090.0,153.471,153.4879,153.4457,153.4541,13090.0
2016-10-24 15:05:00,182.0,182.01,181.94,181.94,7101.0,153.4541,153.4626,153.4035,153.4035,7101.0
2016-10-24 15:10:00,181.96,181.98,181.94,181.94,5969.0,153.4204,153.4373,153.4035,153.4035,5969.0
2016-10-24 15:15:00,181.95,182.0,181.94,181.96,9586.0,153.412,153.4541,153.4035,153.4204,9586.0
2016-10-24 15:20:00,181.95,181.97,181.9,181.91,10999.0,153.412,153.4288,153.3698,153.3783,10999.0
2016-10-24 15:25:00,181.92,182.01,181.92,181.99,11258.0,153.3867,153.4626,153.3867,153.4457,11258.0
2016-10-24 15:30:00,181.97,181.97,181.91,181.93,12775.0,153.4288,153.4288,153.3783,153.3951,12775.0
2016-10-24 15:35:00,181.94,182.04,181.93,182.03,21763.0,153.4035,153.4879,153.3951,153.4794,21763.0
2016-10-24 15:40:00,182.02,182.05,181.91,181.97,20050.0,153.471,153.4963,153.3783,153.4288,20050.0
2016-10-24 15:45:00,181.98,182.02,181.96,181.96,34945.0,153.4373,153.471,153.4204,153.4204,34945.0
2016-10-24 15:50:00,181.97,182.05,181.97,182.01,48667.0,153.4288,153.4963,153.4288,153.4626,48667.0
2016-10-24 15:55:00,182.0,182.1,181.94,181.95,197201.0,153.4541,153.5384,153.4035,153.412,197201.0
2016-10-25 09:30:00,181.82,181.9,181.68,181.69,113712.0,153.3024,153.3698,153.1843,153.1928,113712.0
2016-10-25 09:35:00,181.68,181.9,181.68,181.83,80987.0,153.1843,153.3698,153.1843,153.3108,80987.0
2016-10-25 09:40:00,181.8,181.89,181.78,181.85,28612.0,153.2855,153.3614,153.2686,153.3277,28612.0
2016-10-25 09:45:00,181.86,181.95,181.85,181.9,31147.0,153.3361,153.412,153.3277,153.3698,31147.0
2016-10-25 09:50:00,181.9,181.9,181.83,181.84,16460.0,153.3698,153.3698,153.3108,153.3192,16460.0
2016-10-25 09:55:00,181.87,182.02,181.87,181.99,8378.0,153.3445,153.471,153.3445,153.4457,8378.0
2016-10-25 10:00:00,182.0,182.1,181.96,182.07,38390.0,153.4541,153.5384,153.4204,153.5132,38390.0
2016-10-25 10:05:00,182.06,182.17,182.05,182.13,36609.0,153.5047,153.5975,153.4963,153.5637,36609.0
2016-10-25 10:10:00,182.15,182.17,182.06,182.09,26706.0,153.5806,153.5975,153.5047,153.53,26706.0
2016-10-25 10:15:00,182.1,182.16,182.06,182.14,18134.0,153.5384,153.589,153.5047,153.5722,18134.0
2016-10-25 10:20:00,182.11,182.13,181.96,181.96,16983.0,153.5469,153.5637,153.4204,153.4204,16983.0
2016-10-25 10:25:00,181.95,182.01,181.92,181.93,27485.0,153.412,153.4626,153.3867,153.3951,27485.0
2016-10-25 10:30:00,181.95,181.95,181.85,181.86,38168.0,153.412,153.412,153.3277,153.3361,38168.0
2016-10-25 10:35:00,181.86,181.89,181.81,181.83,10260.0,153.3361,153.3614,153.2939,153.3108,10260.0
2016-10-25 10:40:00,181.82,181.82,181.58,181.58,22525.0,153.3024,153.3024,153.1,153.1,22525.0
2016-10-25 10:45:00,181.59,181.59,181.41,181.48,63471.0,153.1084,153.1084,152.9567,153.0157,63471.0
2016-10-25 10:50:00,181.48,181.51,181.44,181.47,10530.0,153.0157,153.041,152.982,153.0073,10530.0
2016-10-25 10:55:00,181.47,181.52,181.37,181.52,21669.0,153.0073,153.0494,152.9229,153.0494,21669.0
2016-10-25 11:00:00,181.51,181.66,181.49,181.65,72291.0,153.041,153.1675,153.0241,153.159,72291.0
2016-10-25 11:05:00,181.65,181.67,181.57,181.6,27613.0,153.159,153.1759,153.0916,153.1169,27613.0
2016-10-25 11:10:00,181.59,181.67,181.56,181.58,33154.0,153.1084,153.1759,153.0831,153.1,33154.0
2016-10-25 11:15:00,181.58,181.66,181.54,181.63,38946.0,153.1,153.1675,153.0663,153.1422,38946.0
2016-10-25 11:20:00,181.62,181.62,181.45,181.53,71163.0,153.1337,153.1337,152.9904,153.0579,71163.0
2016-10-25 11:25:00,181.54,181.64,181.51,181.62,33145.0,153.0663,153.1506,153.041,153.1337,33145.0
2016-10-25 11:30:00,181.62,181.67,181.6,181.62,47567.0,153.1337,153.1759,153.1169,153.1337,47567.0
2016-10-25 11:35:00,181.61,181.7,181.6,181.63,21894.0,153.1253,153.2012,153.1169,153.1422,21894.0
2016-10-25 11:40:00,181.63,181.68,181.53,181.54,96448.0,153.1422,153.1843,153.0579,153.0663,96448.0
2016-10-25 11:45:00,181.55,181.59,181.53,181.53,48251.0,153.0747,153.1084,153.0579,153.0579,48251.0
2016-10-25 11:50:00,181.53,181.59,181.52,181.54,36477.0,153.0579,153.1084,153.0494,153.0663,36477.0
2016-10-25 11:55:00,181.53,181.57,181.51,181.52,24980.0,153.0579,153.0916,153.041,153.0494,24980.0
2016-10-25 12:00:00,181.52,181.58,181.47,181.55,35245.0,153.0494,153.1,153.0073,153.0747,35245.0
2016-10-25 12:05:00,181.55,181.56,181.35,181.4,63801.0,153.0747,153.0831,152.9061,152.9482,63801.0
2016-10-25 12:10:00,181.4,181.48,181.4,181.41,19565.0,152.9482,153.0157,152.9482,152.9567,19565.0
2016-10-25 12:15:00,181.38,181.4,181.25,181.34,69189.0,152.9314,152.9482,152.8218,152.8977,69189.0
2016-10-25 12:20:00,181.34,181.42,181.33,181.37,36882.0,152.8977,152.9651,152.8892,152.9229,36882.0
2016-10-25 12:25:00,181.36,181.42,181.33,181.34,40341.0,152.9145,152.9651,152.8892,152.8977,40341.0
2016-10-25 12:30:00,181.33,181.44,181.33,181.42,34017.0,152.8892,152.982,152.8892,152.9651,34017.0
2016-10-25 12:35:00,181.42,181.5,181.36,181.49,59401.0,152.9651,153.0326,152.9145,153.0241,59401.0
2016-10-25 12:40:00,181.47,181.5,181.45,181.48,17976.0,153.0073,153.0326,152.9904,153.0157,17976.0
2016-10-25 12:45:00,181.49,181.64,181.49,181.6,52312.0,153.0241,153.1506,153.0241,153.1169,52312.0
2016-10-25 12:50:00,181.59,181.6,181.55,181.57,25245.0,153.1084,153.1169,153.0747,153.0916,25245.0
2016-10-25 12:55:00,181.57,181.61,181.54,181.56,27655.0,153.0916,153.1253,153.0663,153.0831,27655.0
2016-10-25 13:00:00,181.56,181.56,181.47,181.54,23065.0,153.0831,153.0831,153.0073,153.0663,23065.0
2016-10-25 13:05:00,181.54,181.58,181.51,181.54,27543.0,153.0663,153.1,153.041,153.0663,27543.0
2016-10-25 13:10:00,181.55,181.58,181.51,181.57,46691.0,153.0747,153.1,153.041,153.0916,46691.0
2016-10-25 13:15:00,181.57,181.66,181.55,181.63,36068.0,153.0916,153.1675,153.0747,153.1422,36068.0
2016-10-25 13:20:00,181.64,181.66,181.6,181.63,34149.0,153.1506,153.1675,153.1169,153.1422,34149.0
2016-10-25 13:25:00,181.63,181.66,181.58,181.59,21585.0,153.1422,153.1675,153.1,153.1084,21585.0
2016-10-25 13:30:00,181.58,181.61,181.54,181.61,24520.0,153.1,153.1253,153.0663,153.1253,24520.0
2016-10-25 13:35:00,181.61,181.63,181.58,181.61,17735.0,153.1253,153.1422,153.1,153.1253,17735.0
2016-10-25 13:40:00,181.59,181.62,181.58,181.58,19630.0,153.1084,153.1337,153.1,153.1,19630.0
2016-10-25 13:45:00,181.58,181.63,181.58,181.6,20251.0,153.1,153.1422,153.1,153.1169,20251.0
2016-10-25 13:50:00,181.61,181.67,181.6,181.6,40024.0,153.1253,153.1759,153.1169,153.1169,40024.0
2016-10-25 13:55:00,181.59,181.61,181.57,181.61,17294.0,153.1084,153.1253,153.0916,153.1253,17294.0
2016-10-25 14:00:00,181.61,181.7,181.61,181.63,21003.0,153.1253,153.2012,153.1253,153.1422,21003.0
2016-10-25 14:05:00,181.62,181.65,181.59,181.64,18168.0,153.1337,153.159,153.1084,153.1506,18168.0
2016-10-25 14:10:00,181.64,181.67,181.59,181.59,19142.0,153.1506,153.1759,153.1084,153.1084,19142.0
2016-10-25 14:15:00,181.58,181.63,181.57,181.6,34765.0,153.1,153.1422,153.0916,153.1169,34765.0
2016-10-25 14:20:00,181.6,181.65,181.59,181.61,16982.0,153.1169,153.159,153.1084,153.1253,16982.0
2016-10-25 14:25:00,181.62,181.66,181.59,181.61,20248.0,153.1337,153.1675,153.1084,153.1253,20248.0
2016-10-25 14:30:00,181.65,181.65,181.56,181.59,7836.0,153.159,153.159,153.0831,153.1084,7836.0
2016-10-25 14:35:00,181.59,181.59,181.51,181.58,14014.0,153.1084,153.1084,153.041,153.1,14014.0
2016-10-25 14:40:00,181.58,181.58,181.53,181.56,10601.0,153.1,153.1,153.0579,153.0831,10601.0
2016-10-25 14:45:00,181.56,181.57,181.53,181.53,3500.0,153.0831,153.0916,153.0579,153.0579,3500.0
2016-10-25 14:50:00,181.51,181.52,181.46,181.5,21409.0,153.041,153.0494,152.9988,153.0326,21409.0
2016-10-25 14:55:00,181.48,181.48,181.4,181.42,10574.0,153.0157,153.0157,152.9482,152.9651,10574.0
2016-10-25 15:00:00,181.44,181.47,181.41,181.41,7462.0,152.982,153.0073,152.9567,152.9567,7462.0
2016-10-25 15:05:00,181.41,181.46,181.38,181.41,5900.0,152.9567,152.9988,152.9314,152.9567,5900.0
2016-10-25 15:10:00,181.45,181.45,181.39,181.43,8650.0,152.9904,152.9904,152.9398,152.9735,8650.0
2016-10-25 15:15:00,181.39,181.44,181.38,181.42,15150.0,152.9398,152.982,152.9314,152.9651,15150.0
2016-10-25 15:20:00,181.41,181.49,181.41,181.47,9348.0,152.9567,153.0241,152.9567,153.0073,9348.0
2016-10-25 15:25:00,181.47,181.57,181.47,181.55,62522.0,153.0073,153.0916,153.0073,153.0747,62522.0
2016-10-25 15:30:00,181.53,181.56,181.51,181.52,28755.0,153.0579,153.0831,153.041,153.0494,28755.0
2016-10-25 15:35:00,181.52,181.53,181.47,181.47,25335.0,153.0494,153.0579,153.0073,153.0073,25335.0
2016-10-25 15:40:00,181.47,181.54,181.45,181.47,25725.0,153.0073,153.0663,152.9904,153.0073,25725.0
2016-10-25 15:45:00,181.47,181.53,181.45,181.52,63890.0,153.0073,153.0579,152.9904,153.0494,63890.0
2016-10-25 15:50:00,181.52,181.52,181.43,181.46,48079.0,153.0494,153.0494,152.9735,152.9988,48079.0
2016-10-25 15:55:00,181.47,181.51,181.39,181.49,143339.0,153.0073,153.041,152.9398,153.0241,143339.0
2016-10-26 09:30:00,180.58,180.65,180.35,180.46,188533.0,152.2569,152.3159,152.0629,152.1557,188533.0
2016-10-26 09:35:00,180.46,180.63,180.46,180.59,81453.0,152.1557,152.299,152.1557,152.2653,81453.0
2016-10-26 09:40:00,180.58,180.75,180.56,180.63,74264.0,152.2569,152.4002,152.24,152.299,74264.0
2016-10-26 09:45:00,180.62,180.85,180.57,180.71,70622.0,152.2906,152.4845,152.2484,152.3665,70622.0
2016-10-26 09:50:00,180.68,180.71,180.4,180.63,91287.0,152.3412,152.3665,152.1051,152.299,91287.0
2016-10-26 09:55:00,180.62,180.65,180.59,180.6,29102.0,152.2906,152.3159,152.2653,152.2737,29102.0
2016-10-26 10:00:00,180.58,180.72,180.51,180.72,43450.0,152.2569,152.3749,152.1978,152.3749,43450.0
2016-10-26 10:05:00,180.72,180.81,180.62,180.66,25857.0,152.3749,152.4508,152.2906,152.3243,25857.0
2016-10-26 10:10:00,180.7,180.8,180.64,180.74,75378.0,152.358,152.4423,152.3074,152.3918,75378.0
2016-10-26 10:15:00,180.74,180.85,180.64,180.7,41284.0,152.3918,152.4845,152.3074,152.358,41284.0
2016-10-26 10:20:00,180.71,180.86,180.71,180.85,52930.0,152.3665,152.4929,152.3665,152.4845,52930.0
2016-10-26 10:25:00,180.84,180.91,180.79,180.91,44247.0,152.4761,152.5351,152.4339,152.5351,44247.0
2016-10-26 10:30:00,180.88,181.14,180.88,181.13,49643.0,152.5098,152.729,152.5098,152.7206,49643.0
2016-10-26 10:35:00,181.13,181.51,181.09,181.42,90738.0,152.7206,153.041,152.6869,152.9651,90738.0
2016-10-26 10:40:00,181.4,181.44,181.37,181.37,33016.0,152.9482,152.982,152.9229,152.9229,33016.0
2016-10-26 10:45:00,181.4,181.51,181.39,181.5,50282.0,152.9482,153.041,152.9398,153.0326,50282.0
2016-10-26 10:50:00,181.47,181.55,181.44,181.45,34758.0,153.0073,153.0747,152.982,152.9904,34758.0
2016-10-26 10:55:00,181.45,182.0,181.44,181.94,67594.0,152.9904,153.4541,152.982,153.4035,67594.0
2016-10-26 11:00:00,181.94,181.96,181.82,181.86,91267.0,153.4035,153.4204,153.3024,153.3361,91267.0
2016-10-26 11:05:00,181.87,182.12,181.87,181.98,43885.0,153.3445,153.5553,153.3445,153.4373,43885.0
2016-10-26 11:10:00,182.0,182.11,181.97,182.02,40943.0,153.4541,153.5469,153.4288,153.471,40943.0
2016-10-26 11:15:00,182.02,182.03,181.92,181.92,44764.0,153.471,153.4794,153.3867,153.3867,44764.0
2016-10-26 11:20:00,181.93,181.99,181.92,181.99,17370.0,153.3951,153.4457,153.3867,153.4457,17370.0
2016-10-26 11:25:00,182.0,182.01,181.92,181.98,10811.0,153.4541,153.4626,153.3867,153.4373,10811.0
2016-10-26 11:30:00,181.99,182.12,181.98,182.01,76975.0,153.4457,153.5553,153.4373,153.4626,76975.0
2016-10-26 11:35:00,182.03,182.05,181.92,181.96,17654.0,153.4794,153.4963,153.3867,153.4204,17654.0
2016-10-26 11:40:00,181.93,181.95,181.86,181.89,23829.0,153.3951,153.412,153.3361,153.3614,23829.0
2016-10-26 11:45:00,181.87,181.94,181.87,181.92,13872.0,153.3445,153.4035,153.3445,153.3867,13872.0
2016-10-26 11:50:00,181.92,182.02,181.92,181.94,12066.0,153.3867,153.471,153.3867,153.4035,12066.0
2016-10-26 11:55:00,181.96,182.01,181.89,181.9,34155.0,153.4204,153.4626,153.3614,153.3698,34155.0
2016-10-26 12:00:00,181.9,181.97,181.9,181.91,199597.0,153.3698,153.4288,153.3698,153.3783,199597.0
2016-10-26 12:05:00,181.92,181.95,181.91,181.92,13115.0,153.3867,153.412,153.3783,153.3867,13115.0
2016-10-26 12:10:00,181.93,181.98,181.93,181.98,2980.0,153.3951,153.4373,153.3951,153.4373,2980.0
2016-10-26 12:15:00,181.98,182.0,181.96,181.97,6313.0,153.4373,153.4541,153.4204,153.4288,6313.0
2016-10-26 12:20:00,181.97,182.02,181.96,181.96,12925.0,153.4288,153.471,153.4204,153.4204,12925.0
2016-10-26 12:25:00,181.95,181.96,181.91,181.93,8365.0,153.412,153.4204,153.3783,153.3951,8365.0
2016-10-26 12:30:00,181.94,181.95,181.92,181.92,12566.0,153.4035,153.412,153.3867,153.3867,12566.0
2016-10-26 12:35:00,181.91,181.95,181.89,181.94,8564.0,153.3783,153.412,153.3614,153.4035,8564.0
2016-10-26 12:40:00,181.94,181.98,181.94,181.97,72522.0,153.4035,153.4373,153.4035,153.4288,72522.0
2016-10-26 12:45:00,181.96,181.98,181.94,181.97,9246.0,153.4204,153.4373,153.4035,153.4288,9246.0
2016-10-26 12:50:00,181.98,182.08,181.98,182.01,19281.0,153.4373,153.5216,153.4373,153.4626,19281.0
2016-10-26 12:55:00,182.01,182.02,181.92,181.92,6911.0,153.4626,153.471,153.3867,153.3867,6911.0
2016-10-26 13:00:00,181.93,182.02,181.93,182.02,11591.0,153.3951,153.471,153.3951,153.471,11591.0
2016-10-26 13:05:00,182.03,182.03,181.87,181.87,10304.0,153.4794,153.4794,153.3445,153.3445,10304.0
2016-10-26 13:10:00,181.88,181.88,181.74,181.74,65192.0,153.353,153.353,153.2349,153.2349,65192.0
2016-10-26 13:15:00,181.71,181.79,181.71,181.79,17536.0,153.2096,153.2771,153.2096,153.2771,17536.0
2016-10-26 13:20:00,181.8,181.83,181.76,181.83,6118.0,153.2855,153.3108,153.2518,153.3108,6118.0
2016-10-26 13:25:00,181.79,181.8,181.76,181.78,4894.0,153.2771,153.2855,153.2518,153.2686,4894.0
2016-10-26 13:30:00,181.77,181.81,181.76,181.81,7782.0,153.2602,153.2939,153.2518,153.2939,7782.0
2016-10-26 13:35:00,181.79,181.8,181.67,181.71,13037.0,153.2771,153.2855,153.1759,153.2096,13037.0
2016-10-26 13:40:00,181.66,181.67,181.51,181.52,136038.0,153.1675,153.1759,153.041,153.0494,136038.0
2016-10-26 13:45:00,181.5,181.55,181.49,181.52,98919.0,153.0326,153.0747,153.0241,153.0494,98919.0
2016-10-26 13:50:00,181.5,181.56,181.35,181.35,97790.0,153.0326,153.0831,152.9061,152.9061,97790.0
2016-10-26 13:55:00,181.34,181.41,181.26,181.36,42419.0,152.8977,152.9567,152.8302,152.9145,42419.0
2016-10-26 14:00:00,181.36,181.4,181.29,181.3,18040.0,152.9145,152.9482,152.8555,152.8639,18040.0
2016-10-26 14:05:00,181.27,181.36,181.19,181.32,27028.0,152.8386,152.9145,152.7712,152.8808,27028.0
2016-10-26 14:10:00,181.3,181.52,181.29,181.52,40288.0,152.8639,153.0494,152.8555,153.0494,40288.0
2016-10-26 14:15:00,181.54,181.57,181.45,181.46,8420.0,153.0663,153.0916,152.9904,152.9988,8420.0
2016-10-26 14:20:00,181.47,181.5,181.41,181.42,6340.0,153.0073,153.0326,152.9567,152.9651,6340.0
2016-10-26 14:25:00,181.42,181.52,181.41,181.49,18896.0,152.9651,153.0494,152.9567,153.0241,18896.0
2016-10-26 14:30:00,181.49,181.53,181.44,181.5,12221.0,153.0241,153.0579,152.982,153.0326,12221.0
2016-10-26 14:35:00,181.5,181.65,181.47,181.63,17703.0,153.0326,153.159,153.0073,153.1422,17703.0
2016-10-26 14:40:00,181.63,181.71,181.61,181.69,17092.0,153.1422,153.2096,153.1253,153.1928,17092.0
2016-10-26 14:45:00,181.68,181.74,181.65,181.66,12484.0,153.1843,153.2349,153.159,153.1675,12484.0
2016-10-26 14:50:00,181.64,181.68,181.59,181.66,17246.0,153.1506,153.1843,153.1084,153.1675,17246.0
2016-10-26 14:55:00,181.66,181.9,181.66,181.84,27906.0,153.1675,153.3698,153.1675,153.3192,27906.0
2016-10-26 15:00:00,181.83,181.83,181.76,181.79,10410.0,153.3108,153.3108,153.2518,153.2771,10410.0
2016-10-26 15:05:00,181.76,181.78,181.72,181.76,10400.0,153.2518,153.2686,153.2181,153.2518,10400.0
2016-10-26 15:10:00,181.76,181.79,181.75,181.79,4032.0,153.2518,153.2771,153.2433,153.2771,4032.0
2016-10-26 15:15:00,181.79,181.86,181.77,181.85,9728.0,153.2771,153.3361,153.2602,153.3277,9728.0
2016-10-26 15:20:00,181.86,182.0,181.86,181.99,28284.0,153.3361,153.4541,153.3361,153.4457,28284.0
2016-10-26 15:25:00,182.0,182.02,181.86,181.87,9190.0,153.4541,153.471,153.3361,153.3445,9190.0
2016-10-26 15:30:00,181.89,181.95,181.88,181.92,14770.0,153.3614,153.412,153.353,153.3867,14770.0
2016-10-26 15:35:00,181.91,181.91,181.84,181.88,10648.0,153.3783,153.3783,153.3192,153.353,10648.0
2016-10-26 15:40:00,181.87,181.87,181.8,181.86,20626.0,153.3445,153.3445,153.2855,153.3361,20626.0
2016-10-26 15:45:00,181.87,181.93,181.84,181.84,12400.0,153.3445,153.3951,153.3192,153.3192,12400.0
2016-10-26 15:50:00,181.82,181.84,181.72,181.74,50267.0,153.3024,153.3192,153.2181,153.2349,50267.0
2016-10-26 15:55:00,181.74,181.8,181.72,181.75,160541.0,153.2349,153.2855,153.2181,153.2433,160541.0
2016-10-27 09:30:00,182.28,182.35,182.12,182.15,91982.0,153.6902,153.7492,153.5553,153.5806,91982.0
2016-10-27 09:35:00,182.14,182.15,181.96,182.01,115479.0,153.5722,153.5806,153.4204,153.4626,115479.0
2016-10-27 09:40:00,181.97,182.01,181.88,181.97,44303.0,153.4288,153.4626,153.353,153.4288,44303.0
2016-10-27 09:45:00,181.96,182.0,181.88,181.9,48311.0,153.4204,153.4541,153.353,153.3698,48311.0
2016-10-27 09:50:00,181.9,182.02,181.86,182.02,16544.0,153.3698,153.471,153.3361,153.471,16544.0
2016-10-27 09:55:00,182.01,182.02,181.93,181.99,12850.0,153.4626,153.471,153.3951,153.4457,12850.0
2016-10-27 10:00:00,182.0,182.0,181.68,181.69,24651.0,153.4541,153.4541,153.1843,153.1928,24651.0
2016-10-27 10:05:00,181.7,181.88,181.63,181.71,24906.0,153.2012,153.353,153.1422,153.2096,24906.0
2016-10-27 10:10:00,181.71,181.71,181.55,181.66,17689.0,153.2096,153.2096,153.0747,153.1675,17689.0
2016-10-27 10:15:00,181.61,181.7,181.4,181.44,30079.0,153.1253,153.2012,152.9482,152.982,30079.0
2016-10-27 10:20:00,181.47,181.52,181.23,181.39,65502.0,153.0073,153.0494,152.8049,152.9398,65502.0
2016-10-27 10:25:00,181.37,181.53,181.33,181.51,82927.0,152.9229,153.0579,152.8892,153.041,82927.0
2016-10-27 10:30:00,181.52,181.61,181.49,181.58,36489.0,153.0494,153.1253,153.0241,153.1,36489.0
2016-10-27 10:35:00,181.56,181.6,181.44,181.47,32162.0,153.0831,153.1169,152.982,153.0073,32162.0
2016-10-27 10:40:00,181.5,181.61,181.5,181.6,22241.0,153.0326,153.1253,153.0326,153.1169,22241.0
2016-10-27 10:45:00,181.63,181.7,181.61,181.7,25580.0,153.1422,153.2012,153.1253,153.2012,25580.0
2016-10-27 10:50:00,181.74,181.87,181.71,181.8,38600.0,153.2349,153.3445,153.2096,153.2855,38600.0
2016-10-27 10:55:00,181.8,181.81,181.59,181.66,25631.0,153.2855,153.2939,153.1084,153.1675,25631.0
2016-10-27 11:00:00,181.65,181.72,181.58,181.68,19604.0,153.159,153.2181,153.1,153.1843,19604.0
2016-10-27 11:05:00,181.67,181.8,181.65,181.78,13006.0,153.1759,153.2855,153.159,153.2686,13006.0
2016-10-27 11:10:00,181.77,181.79,181.69,181.69,13650.0,153.2602,153.2771,153.1928,153.1928,13650.0
2016-10-27 11:15:00,181.71,181.82,181.67,181.81,15525.0,153.2096,153.3024,153.1759,153.2939,15525.0
2016-10-27 11:20:00,181.81,181.86,181.79,181.8,6957.0,153.2939,153.3361,153.2771,153.2855,6957.0
2016-10-27 11:25:00,181.76,181.77,181.69,181.77,8093.0,153.2518,153.2602,153.1928,153.2602,8093.0
2016-10-27 11:30:00,181.8,181.88,181.75,181.76,12492.0,153.2855,153.353,153.2433,153.2518,12492.0
2016-10-27 11:35:00,181.78,181.79,181.61,181.67,16665.0,153.2686,153.2771,153.1253,153.1759,16665.0
2016-10-27 11:40:00,181.64,181.75,181.61,181.75,30662.0,153.1506,153.2433,153.1253,153.2433,30662.0
2016-10-27 11:45:00,181.78,181.81,181.75,181.79,18324.0,153.2686,153.2939,153.2433,153.2771,18324.0
2016-10-27 11:50:00,181.81,181.86,181.79,181.82,14088.0,153.2939,153.3361,153.2771,153.3024,14088.0
2016-10-27 11:55:00,181.83,182.25,181.82,182.19,73311.0,153.3108,153.6649,153.3024,153.6143,73311.0
2016-10-27 12:00:00,182.18,182.2,182.07,182.08,33503.0,153.6059,153.6228,153.5132,153.5216,33503.0
2016-10-27 12:05:00,182.1,182.19,182.1,182.1,16774.0,153.5384,153.6143,153.5384,153.5384,16774.0
2016-10-27 12:10:00,182.11,182.15,182.07,182.07,18666.0,153.5469,153.5806,153.5132,153.5132,18666.0
2016-10-27 12:15:00,182.1,182.14,181.97,182.0,11950.0,153.5384,153.5722,153.4288,153.4541,11950.0
2016-10-27 12:20:00,181.99,182.01,181.93,181.97,2622.0,153.4457,153.4626,153.3951,153.4288,2622.0
2016-10-27 12:25:00,181.95,182.0,181.95,181.98,7485.0,153.412,153.4541,153.412,153.4373,7485.0
2016-10-27 12:30:00,181.98,182.0,181.94,181.94,10596.0,153.4373,153.4541,153.4035,153.4035,10596.0
2016-10-27 12:35:00,181.93,181.93,181.71,181.76,31096.0,153.3951,153.3951,153.2096,153.2518,31096.0
2016-10-27 12:40:00,181.78,181.8,181.69,181.76,10550.0,153.2686,153.2855,153.1928,153.2518,10550.0
2016-10-27 12:45:00,181.74,181.79,181.72,181.78,15194.0,153.2349,153.2771,153.2181,153.2686,15194.0
2016-10-27 12:50:00,181.77,181.79,181.73,181.77,6231.0,153.2602,153.2771,153.2265,153.2602,6231.0
2016-10-27 12:55:00,181.77,181.85,181.76,181.82,15350.0,153.2602,153.3277,153.2518,153.3024,15350.0
2016-10-27 13:00:00,181.83,181.88,181.81,181.83,4493.0,153.3108,153.353,153.2939,153.3108,4493.0
2016-10-27 13:05:00,181.87,181.87,181.71,181.72,7340.0,153.3445,153.3445,153.2096,153.2181,7340.0
2016-10-27 13:10:00,181.73,181.8,181.73,181.77,6278.0,153.2265,153.2855,153.2265,153.2602,6278.0
2016-10-27 13:15:00,181.79,181.89,181.79,181.81,12928.0,153.2771,153.3614,153.2771,153.2939,12928.0
2016-10-27 13:20:00,181.82,181.85,181.81,181.81,5125.0,153.3024,153.3277,153.2939,153.2939,5125.0
2016-10-27 13:25:00,181.8,181.81,181.78,181.8,2243.0,153.2855,153.2939,153.2686,153.2855,2243.0
2016-10-27 13:30:00,181.81,181.82,181.76,181.79,7514.0,153.2939,153.3024,153.2518,153.2771,7514.0
2016-10-27 13:35:00,181.82,181.98,181.79,181.97,11366.0,153.3024,153.4373,153.2771,153.4288,11366.0
2016-10-27 13:40:00,181.98,181.98,181.87,181.87,5217.0,153.4373,153.4373,153.3445,153.3445,5217.0
2016-10-27 13:45:00,181.88,181.9,181.79,181.79,15540.0,153.353,153.3698,153.2771,153.2771,15540.0
2016-10-27 13:50:00,181.79,181.89,181.79,181.88,4156.0,153.2771,153.3614,153.2771,153.353,4156.0
2016-10-27 13:55:00,181.89,181.91,181.84,181.85,3609.0,153.3614,153.3783,153.3192,153.3277,3609.0
2016-10-27 14:00:00,181.84,181.92,181.83,181.85,18936.0,153.3192,153.3867,153.3108,153.3277,18936.0
2016-10-27 14:05:00,181.88,181.88,181.8,181.8,12267.0,153.353,153.353,153.2855,153.2855,12267.0
2016-10-27 14:10:00,181.8,181.99,181.75,181.98,14837.0,153.2855,153.4457,153.2433,153.4373,14837.0
2016-10-27 14:15:00,181.97,182.0,181.93,181.93,2675.0,153.4288,153.4541,153.3951,153.3951,2675.0
2016-10-27 14:20:00,181.92,181.95,181.86,181.86,11010.0,153.3867,153.412,153.3361,153.3361,11010.0
2016-10-27 14:25:00,181.9,181.95,181.9,181.93,3310.0,153.3698,153.412,153.3698,153.3951,3310.0
2016-10-27 14:30:00,181.92,181.95,181.79,181.83,5349.0,153.3867,153.412,153.2771,153.3108,5349.0
2016-10-27 14:35:00,181.82,181.82,181.69,181.79,12137.0,153.3024,153.3024,153.1928,153.2771,12137.0
2016-10-27 14:40:00,181.79,181.81,181.74,181.75,8132.0,153.2771,153.2939,153.2349,153.2433,8132.0
2016-10-27 14:45:00,181.75,181.76,181.67,181.73,20077.0,153.2433,153.2518,153.1759,153.2265,20077.0
2016-10-27 14:50:00,181.75,181.75,181.63,181.73,42173.0,153.2433,153.2433,153.1422,153.2265,42173.0
2016-10-27 14:55:00,181.73,181.75,181.69,181.75,1800.0,153.2265,153.2433,153.1928,153.2433,1800.0
2016-10-27 15:00:00,181.75,181.8,181.75,181.76,4422.0,153.2433,153.2855,153.2433,153.2518,4422.0
2016-10-27 15:05:00,181.75,181.78,181.67,181.67,6541.0,153.2433,153.2686,153.1759,153.1759,6541.0
2016-10-27 15:10:00,181.68,181.7,181.53,181.59,22579.0,153.1843,153.2012,153.0579,153.1084,22579.0
2016-10-27 15:15:00,181.58,181.59,181.41,181.41,25022.0,153.1,153.1084,152.9567,152.9567,25022.0
2016-10-27 15:20:00,181.42,181.5,181.41,181.47,17940.0,152.9651,153.0326,152.9567,153.0073,17940.0
2016-10-27 15:25:00,181.47,181.64,181.46,181.62,48054.0,153.0073,153.1506,152.9988,153.1337,48054.0
2016-10-27 15:30:00,181.61,181.62,181.51,181.57,20222.0,153.1253,153.1337,153.041,153.0916,20222.0
2016-10-27 15:35:00,181.57,181.64,181.53,181.55,13237.0,153.0916,153.1506,153.0579,153.0747,13237.0
2016-10-27 15:40:00,181.54,181.58,181.46,181.47,14759.0,153.0663,153.1,152.9988,153.0073,14759.0
2016-10-27 15:45:00,181.44,181.55,181.44,181.51,47672.0,152.982,153.0747,152.982,153.041,47672.0
2016-10-27 15:50:00,181.52,181.55,181.44,181.47,53106.0,153.0494,153.0747,152.982,153.0073,53106.0
2016-10-27 15:55:00,181.47,181.55,181.46,181.5,162480.0,153.0073,153.0747,152.9988,153.0326,162480.0
2016-10-28 09:30:00,181.82,181.98,181.59,181.67,312613.0,153.3024,153.4373,153.1084,153.1759,312613.0
2016-10-28 09:35:00,181.67,182.05,181.65,182.04,94044.0,153.1759,153.4963,153.159,153.4879,94044.0
2016-10-28 09:40:00,182.02,182.07,181.88,182.07,27243.0,153.471,153.5132,153.353,153.5132,27243.0
2016-10-28 09:45:00,182.03,182.09,181.91,181.96,56694.0,153.4794,153.53,153.3783,153.4204,56694.0
2016-10-28 09:50:00,181.95,181.98,181.82,181.92,31844.0,153.412,153.4373,153.3024,153.3867,31844.0
2016-10-28 09:55:00,181.95,181.96,181.73,181.74,6432.0,153.412,153.4204,153.2265,153.2349,6432.0
2016-10-28 10:00:00,181.74,181.78,181.43,181.51,75965.0,153.2349,153.2686,152.9735,153.041,75965.0
2016-10-28 10:05:00,181.55,181.58,181.43,181.49,16997.0,153.0747,153.1,152.9735,153.0241,16997.0
2016-10-28 10:10:00,181.52,181.6,181.39,181.57,17009.0,153.0494,153.1169,152.9398,153.0916,17009.0
2016-10-28 10:15:00,181.58,181.75,181.54,181.66,23732.0,153.1,153.2433,153.0663,153.1675,23732.0
2016-10-28 10:20:00,181.64,181.84,181.64,181.82,41197.0,153.1506,153.3192,153.1506,153.3024,41197.0
2016-10-28 10:25:00,181.81,181.86,181.75,181.84,24766.0,153.2939,153.3361,153.2433,153.3192,24766.0
2016-10-28 10:30:00,181.79,182.1,181.78,182.07,73951.0,153.2771,153.5384,153.2686,153.5132,73951.0
2016-10-28 10:35:00,182.06,182.16,182.05,182.14,31221.0,153.5047,153.589,153.4963,153.5722,31221.0
2016-10-28 10:40:00,182.15,182.15,182.06,182.11,12137.0,153.5806,153.5806,153.5047,153.5469,12137.0
2016-10-28 10:45:00,182.1,182.16,182.1,182.16,8000.0,153.5384,153.589,153.5384,153.589,8000.0
2016-10-28 10:50:00,182.15,182.17,182.09,182.14,13244.0,153.5806,153.5975,153.53,153.5722,13244.0
2016-10-28 10:55:00,182.15,182.16,181.98,182.02,11446.0,153.5806,153.589,153.4373,153.471,11446.0
2016-10-28 11:00:00,182.04,182.08,182.0,182.04,13597.0,153.4879,153.5216,153.4541,153.4879,13597.0
2016-10-28 11:05:00,182.05,182.08,182.0,182.02,8686.0,153.4963,153.5216,153.4541,153.471,8686.0
2016-10-28 11:10:00,182.04,182.05,181.94,182.03,8895.0,153.4879,153.4963,153.4035,153.4794,8895.0
2016-10-28 11:15:00,182.03,182.06,181.99,181.99,15811.0,153.4794,153.5047,153.4457,153.4457,15811.0
2016-10-28 11:20:00,182.0,182.1,182.0,182.09,12938.0,153.4541,153.5384,153.4541,153.53,12938.0
2016-10-28 11:25:00,182.08,182.08,182.01,182.04,5610.0,153.5216,153.5216,153.4626,153.4879,5610.0
2016-10-28 11:30:00,182.04,182.12,182.03,182.03,34069.0,153.4879,153.5553,153.4794,153.4794,34069.0
2016-10-28 11:35:00,182.06,182.08,182.0,182.01,4828.0,153.5047,153.5216,153.4541,153.4626,4828.0
2016-10-28 11:40:00,182.02,182.03,181.94,182.0,13364.0,153.471,153.4794,153.4035,153.4541,13364.0
2016-10-28 11:45:00,182.0,182.03,181.97,182.02,4600.0,153.4541,153.4794,153.4288,153.471,4600.0
2016-10-28 11:50:00,182.02,182.05,182.0,182.04,7330.0,153.471,153.4963,153.4541,153.4879,7330.0
2016-10-28 11:55:00,182.03,182.06,182.03,182.03,5150.0,153.4794,153.5047,153.4794,153.4794,5150.0
2016-10-28 12:00:00,182.03,182.08,182.02,182.05,6000.0,153.4794,153.5216,153.471,153.4963,6000.0
2016-10-28 12:05:00,182.06,182.21,182.06,182.15,26292.0,153.5047,153.6312,153.5047,153.5806,26292.0
2016-10-28 12:10:00,182.15,182.19,182.13,182.16,15522.0,153.5806,153.6143,153.5637,153.589,15522.0
2016-10-28 12:15:00,182.17,182.18,182.12,182.12,3955.0,153.5975,153.6059,153.5553,153.5553,3955.0
2016-10-28 12:20:00,182.13,182.23,182.12,182.2,14786.0,153.5637,153.6481,153.5553,153.6228,14786.0
2016-10-28 12:25:00,182.2,182.26,182.2,182.21,10766.0,153.6228,153.6734,153.6228,153.6312,10766.0
2016-10-28 12:30:00,182.22,182.22,182.17,182.19,16127.0,153.6396,153.6396,153.5975,153.6143,16127.0
2016-10-28 12:35:00,182.18,182.18,182.15,182.17,2808.0,153.6059,153.6059,153.5806,153.5975,2808.0
2016-10-28 12:40:00,182.17,182.24,182.17,182.2,29120.0,153.5975,153.6565,153.5975,153.6228,29120.0
2016-10-28 12:45:00,182.21,182.28,182.18,182.18,2800.0,153.6312,153.6902,153.6059,153.6059,2800.0
2016-10-28 12:50:00,182.19,182.32,182.19,182.28,10445.0,153.6143,153.7239,153.6143,153.6902,10445.0
2016-10-28 12:55:00,182.27,182.27,182.18,182.21,4864.0,153.6818,153.6818,153.6059,153.6312,4864.0
2016-10-28 13:00:00,182.19,182.23,181.67,181.67,45256.0,153.6143,153.6481,153.1759,153.1759,45256.0
2016-10-28 13:05:00,181.7,181.72,181.22,181.23,89030.0,153.2012,153.2181,152.7965,152.8049,89030.0
2016-10-28 13:10:00,181.23,181.51,181.03,181.47,116803.0,152.8049,153.041,152.6363,153.0073,116803.0
2016-10-28 13:15:00,181.49,181.52,181.19,181.38,45527.0,153.0241,153.0494,152.7712,152.9314,45527.0
2016-10-28 13:20:00,181.4,181.57,181.3,181.3,56636.0,152.9482,153.0916,152.8639,152.8639,56636.0
2016-10-28 13:25:00,181.28,181.43,181.27,181.35,34456.0,152.8471,152.9735,152.8386,152.9061,34456.0
2016-10-28 13:30:00,181.32,181.34,181.06,181.07,157896.0,152.8808,152.8977,152.6616,152.67,157896.0
2016-10-28 13:35:00,181.1,181.16,180.78,180.97,138598.0,152.6953,152.7459,152.4255,152.5857,138598.0
2016-10-28 13:40:00,180.94,181.14,180.83,181.05,138876.0,152.5604,152.729,152.4676,152.6531,138876.0
2016-10-28 13:45:00,181.04,181.04,180.89,180.96,28555.0,152.6447,152.6447,152.5182,152.5773,28555.0
2016-10-28 13:50:00,180.92,181.11,180.71,180.98,123188.0,152.5435,152.7037,152.3665,152.5941,123188.0
2016-10-28 13:55:00,180.97,181.03,180.68,180.71,71261.0,152.5857,152.6363,152.3412,152.3665,71261.0
2016-10-28 14:00:00,180.71,180.98,180.71,180.88,57947.0,152.3665,152.5941,152.3665,152.5098,57947.0
2016-10-28 14:05:00,180.86,180.93,180.67,180.91,33640.0,152.4929,152.552,152.3327,152.5351,33640.0
2016-10-28 14:10:00,180.95,181.14,180.83,181.14,31722.0,152.5688,152.729,152.4676,152.729,31722.0
2016-10-28 14:15:00,181.15,181.44,180.98,181.26,117787.0,152.7375,152.982,152.5941,152.8302,117787.0
2016-10-28 14:20:00,181.25,181.55,181.23,181.55,86696.0,152.8218,153.0747,152.8049,153.0747,86696.0
2016-10-28 14:25:00,181.55,181.58,181.36,181.45,94525.0,153.0747,153.1,152.9145,152.9904,94525.0
2016-10-28 14:30:00,181.47,181.8,181.35,181.69,64663.0,153.0073,153.2855,152.9061,153.1928,64663.0
2016-10-28 14:35:00,181.7,181.74,181.53,181.6,50437.0,153.2012,153.2349,153.0579,153.1169,50437.0
2016-10-28 14:40:00,181.57,181.61,181.31,181.43,56677.0,153.0916,153.1253,152.8724,152.9735,56677.0
2016-10-28 14:45:00,181.42,181.49,181.37,181.49,32038.0,152.9651,153.0241,152.9229,153.0241,32038.0
2016-10-28 14:50:00,181.5,181.58,181.45,181.47,24420.0,153.0326,153.1,152.9904,153.0073,24420.0
2016-10-28 14:55:00,181.49,181.83,181.48,181.79,52883.0,153.0241,153.3108,153.0157,153.2771,52883.0
2016-10-28 15:00:00,181.73,181.81,181.6,181.6,35039.0,153.2265,153.2939,153.1169,153.1169,35039.0
2016-10-28 15:05:00,181.6,181.64,181.48,181.53,13518.0,153.1169,153.1506,153.0157,153.0579,13518.0
2016-10-28 15:10:00,181.54,181.54,181.34,181.38,23599.0,153.0663,153.0663,152.8977,152.9314,23599.0
2016-10-28 15:15:00,181.37,181.45,181.28,181.45,36703.0,152.9229,152.9904,152.8471,152.9904,36703.0
2016-10-28 15:20:00,181.49,181.64,181.44,181.63,31881.0,153.0241,153.1506,152.982,153.1422,31881.0
2016-10-28 15:25:00,181.65,181.9,181.65,181.79,45898.0,153.159,153.3698,153.159,153.2771,45898.0
2016-10-28 15:30:00,181.77,181.77,181.53,181.57,26621.0,153.2602,153.2602,153.0579,153.0916,26621.0
2016-10-28 15:35:00,181.54,181.61,181.41,181.46,36337.0,153.0663,153.1253,152.9567,152.9988,36337.0
2016-10-28 15:40:00,181.43,181.48,181.25,181.44,68060.0,152.9735,153.0157,152.8218,152.982,68060.0
2016-10-28 15:45:00,181.43,181.5,181.31,181.44,49767.0,152.9735,153.0326,152.8724,152.982,49767.0
2016-10-28 15:50:00,181.44,181.51,181.34,181.35,53790.0,152.982,153.041,152.8977,152.9061,53790.0
2016-10-28 15:55:00,181.36,181.52,181.26,181.38,102167.0,152.9145,153.0494,152.8302,152.9314,102167.0
2016-10-31 09:30:00,181.49,181.59,181.34,181.41,52003.0,153.0241,153.1084,152.8977,152.9567,52003.0
2016-10-31 09:35:00,181.39,181.55,181.37,181.48,42267.0,152.9398,153.0747,152.9229,153.0157,42267.0
2016-10-31 09:40:00,181.44,181.45,181.29,181.31,30902.0,152.982,152.9904,152.8555,152.8724,30902.0
2016-10-31 09:45:00,181.32,181.42,181.22,181.4,25660.0,152.8808,152.9651,152.7965,152.9482,25660.0
2016-10-31 09:50:00,181.42,181.42,181.21,181.21,14365.0,152.9651,152.9651,152.788,152.788,14365.0
2016-10-31 09:55:00,181.23,181.3,181.21,181.21,14813.0,152.8049,152.8639,152.788,152.788,14813.0
2016-10-31 10:00:00,181.21,181.3,181.21,181.24,19397.0,152.788,152.8639,152.788,152.8133,19397.0
2016-10-31 10:05:00,181.25,181.29,181.2,181.26,14375.0,152.8218,152.8555,152.7796,152.8302,14375.0
2016-10-31 10:10:00,181.26,181.38,181.26,181.33,19881.0,152.8302,152.9314,152.8302,152.8892,19881.0
2016-10-31 10:15:00,181.36,181.43,181.31,181.32,10940.0,152.9145,152.9735,152.8724,152.8808,10940.0
2016-10-31 10:20:00,181.33,181.4,181.28,181.35,14809.0,152.8892,152.9482,152.8471,152.9061,14809.0
2016-10-31 10:25:00,181.35,181.46,181.35,181.45,31216.0,152.9061,152.9988,152.9061,152.9904,31216.0
2016-10-31 10:30:00,181.46,181.46,181.08,181.08,20227.0,152.9988,152.9988,152.6784,152.6784,20227.0
2016-10-31 10:35:00,181.07,181.16,181.06,181.12,20477.0,152.67,152.7459,152.6616,152.7122,20477.0
2016-10-31 10:40:00,181.11,181.21,181.11,181.14,6827.0,152.7037,152.788,152.7037,152.729,6827.0
2016-10-31 10:45:00,181.19,181.35,181.15,181.33,31785.0,152.7712,152.9061,152.7375,152.8892,31785.0
2016-10-31 10:50:00,181.3,181.52,181.28,181.51,21614.0,152.8639,153.0494,152.8471,153.041,21614.0
2016-10-31 10:55:00,181.54,181.54,181.27,181.35,15426.0,153.0663,153.0663,152.8386,152.9061,15426.0
2016-10-31 11:00:00,181.34,181.34,181.22,181.34,7961.0,152.8977,152.8977,152.7965,152.8977,7961.0
2016-10-31 11:05:00,181.37,181.37,181.26,181.3,18607.0,152.9229,152.9229,152.8302,152.8639,18607.0
2016-10-31 11:10:00,181.33,181.36,181.3,181.34,12649.0,152.8892,152.9145,152.8639,152.8977,12649.0
2016-10-31 11:15:00,181.35,181.42,181.33,181.42,6430.0,152.9061,152.9651,152.8892,152.9651,6430.0
2016-10-31 11:20:00,181.39,181.45,181.35,181.42,15015.0,152.9398,152.9904,152.9061,152.9651,15015.0
2016-10-31 11:25:00,181.43,181.54,181.36,181.53,14431.0,152.9735,153.0663,152.9145,153.0579,14431.0
2016-10-31 11:30:00,181.54,181.7,181.54,181.61,29473.0,153.0663,153.2012,153.0663,153.1253,29473.0
2016-10-31 11:35:00,181.62,181.62,181.56,181.58,14921.0,153.1337,153.1337,153.0831,153.1,14921.0
2016-10-31 11:40:00,181.55,181.57,181.5,181.52,4885.0,153.0747,153.0916,153.0326,153.0494,4885.0
2016-10-31 11:45:00,181.54,181.55,181.49,181.5,5485.0,153.0663,153.0747,153.0241,153.0326,5485.0
2016-10-31 11:50:00,181.5,181.55,181.48,181.55,4200.0,153.0326,153.0747,153.0157,153.0747,4200.0
2016-10-31 11:55:00,181.55,181.61,181.54,181.59,11808.0,153.0747,153.1253,153.0663,153.1084,11808.0
2016-10-31 12:00:00,181.58,181.63,181.49,181.49,10890.0,153.1,153.1422,153.0241,153.0241,10890.0
2016-10-31 12:05:00,181.5,181.54,181.45,181.46,14298.0,153.0326,153.0663,152.9904,152.9988,14298.0
2016-10-31 12:10:00,181.43,181.47,181.39,181.42,9745.0,152.9735,153.0073,152.9398,152.9651,9745.0
2016-10-31 12:15:00,181.42,181.45,181.42,181.45,3670.0,152.9651,152.9904,152.9651,152.9904,3670.0
2016-10-31 12:20:00,181.45,181.49,181.35,181.39,19833.0,152.9904,153.0241,152.9061,152.9398,19833.0
2016-10-31 12:25:00,181.47,181.5,181.43,181.46,8700.0,153.0073,153.0326,152.9735,152.9988,8700.0
2016-10-31 12:30:00,181.52,181.55,181.42,181.53,8854.0,153.0494,153.0747,152.9651,153.0579,8854.0
2016-10-31 12:35:00,181.52,181.61,181.52,181.53,4216.0,153.0494,153.1253,153.0494,153.0579,4216.0
2016-10-31 12:40:00,181.56,181.59,181.5,181.55,7594.0,153.0831,153.1084,153.0326,153.0747,7594.0
2016-10-31 12:45:00,181.55,181.58,181.5,181.52,6092.0,153.0747,153.1,153.0326,153.0494,6092.0
2016-10-31 12:50:00,181.52,181.54,181.47,181.51,2850.0,153.0494,153.0663,153.0073,153.041,2850.0
2016-10-31 12:55:00,181.48,181.54,181.47,181.51,1740.0,153.0157,153.0663,153.0073,153.041,1740.0
2016-10-31 13:00:00,181.5,181.53,181.49,181.5,4232.0,153.0326,153.0579,153.0241,153.0326,4232.0
2016-10-31 13:05:00,181.47,181.51,181.44,181.44,6216.0,153.0073,153.041,152.982,152.982,6216.0
2016-10-31 13:10:00,181.43,181.5,181.4,181.5,8318.0,152.9735,153.0326,152.9482,153.0326,8318.0
2016-10-31 13:15:00,181.45,181.47,181.37,181.4,19554.0,152.9904,153.0073,152.9229,152.9482,19554.0
2016-10-31 13:20:00,181.41,181.49,181.37,181.38,13336.0,152.9567,153.0241,152.9229,152.9314,13336.0
2016-10-31 13:25:00,181.38,181.41,181.36,181.41,5131.0,152.9314,152.9567,152.9145,152.9567,5131.0
2016-10-31 13:30:00,181.39,181.47,181.37,181.47,7700.0,152.9398,153.0073,152.9229,153.0073,7700.0
2016-10-31 13:35:00,181.45,181.47,181.4,181.42,6126.0,152.9904,153.0073,152.9482,152.9651,6126.0
2016-10-31 13:40:00,181.43,181.45,181.38,181.45,4813.0,152.9735,152.9904,152.9314,152.9904,4813.0
2016-10-31 13:45:00,181.46,181.5,181.45,181.5,3036.0,152.9988,153.0326,152.9904,153.0326,3036.0
2016-10-31 13:50:00,181.5,181.53,181.43,181.43,5695.0,153.0326,153.0579,152.9735,152.9735,5695.0
2016-10-31 13:55:00,181.41,181.42,181.32,181.33,16394.0,152.9567,152.9651,152.8808,152.8892,16394.0
2016-10-31 14:00:00,181.34,181.4,181.34,181.38,3627.0,152.8977,152.9482,152.8977,152.9314,3627.0
2016-10-31 14:05:00,181.38,181.38,181.3,181.3,3800.0,152.9314,152.9314,152.8639,152.8639,3800.0
2016-10-31 14:10:00,181.3,181.33,181.16,181.22,35508.0,152.8639,152.8892,152.7459,152.7965,35508.0
2016-10-31 14:15:00,181.23,181.29,181.21,181.22,16653.0,152.8049,152.8555,152.788,152.7965,16653.0
2016-10-31 14:20:00,181.21,181.24,181.15,181.16,18903.0,152.788,152.8133,152.7375,152.7459,18903.0
2016-10-31 14:25:00,181.16,181.2,181.1,181.12,11765.0,152.7459,152.7796,152.6953,152.7122,11765.0
2016-10-31 14:30:00,181.14,181.2,181.13,181.19,7704.0,152.729,152.7796,152.7206,152.7712,7704.0
2016-10-31 14:35:00,181.2,181.21,181.17,181.19,3887.0,152.7796,152.788,152.7543,152.7712,3887.0
2016-10-31 14:40:00,181.2,181.2,181.09,181.15,13300.0,152.7796,152.7796,152.6869,152.7375,13300.0
2016-10-31 14:45:00,181.11,181.16,181.09,181.09,11986.0,152.7037,152.7459,152.6869,152.6869,11986.0
2016-10-31 14:50:00,181.1,181.19,181.05,181.18,33586.0,152.6953,152.7712,152.6531,152.7627,33586.0
2016-10-31 14:55:00,181.19,181.2,181.14,181.17,17886.0,152.7712,152.7796,152.729,152.7543,17886.0
2016-10-31 15:00:00,181.16,181.23,181.14,181.21,28932.0,152.7459,152.8049,152.729,152.788,28932.0
2016-10-31 15:05:00,181.2,181.25,181.18,181.22,11714.0,152.7796,152.8218,152.7627,152.7965,11714.0
2016-10-31 15:10:00,181.22,181.3,181.21,181.29,19226.0,152.7965,152.8639,152.788,152.8555,19226.0
2016-10-31 15:15:00,181.27,181.31,181.19,181.19,8982.0,152.8386,152.8724,152.7712,152.7712,8982.0
2016-10-31 15:20:00,181.2,181.25,181.2,181.22,3750.0,152.7796,152.8218,152.7796,152.7965,3750.0
2016-10-31 15:25:00,181.18,181.32,181.18,181.3,14896.0,152.7627,152.8808,152.7627,152.8639,14896.0
2016-10-31 15:30:00,181.3,181.38,181.29,181.32,67445.0,152.8639,152.9314,152.8555,152.8808,67445.0
2016-10-31 15:35:00,181.31,181.36,181.3,181.33,11635.0,152.8724,152.9145,152.8639,152.8892,11635.0
2016-10-31 15:40:00,181.34,181.35,181.26,181.3,14632.0,152.8977,152.9061,152.8302,152.8639,14632.0
2016-10-31 15:45:00,181.3,181.34,181.28,181.34,19058.0,152.8639,152.8977,152.8471,152.8977,19058.0
2016-10-31 15:50:00,181.34,181.34,181.27,181.28,34046.0,152.8977,152.8977,152.8386,152.8471,34046.0
2016-10-31 15:55:00,181.29,181.34,181.12,181.2,104031.0,152.8555,152.8977,152.7122,152.7796,104031.0
2016-11-01 09:30:00,181.49,181.52,181.28,181.32,59029.0,153.0241,153.0494,152.8471,152.8808,59029.0
2016-11-01 09:35:00,181.34,181.35,181.24,181.31,62556.0,152.8977,152.9061,152.8133,152.8724,62556.0
2016-11-01 09:40:00,181.28,181.3,181.16,181.22,61752.0,152.8471,152.8639,152.7459,152.7965,61752.0
2016-11-01 09:45:00,181.2,181.3,181.2,181.21,36834.0,152.7796,152.8639,152.7796,152.788,36834.0
2016-11-01 09:50:00,181.19,181.24,181.12,181.16,28007.0,152.7712,152.8133,152.7122,152.7459,28007.0
2016-11-01 09:55:00,181.17,181.25,181.15,181.2,25718.0,152.7543,152.8218,152.7375,152.7796,25718.0
2016-11-01 10:00:00,181.21,181.28,180.99,181.14,79467.0,152.788,152.8471,152.6025,152.729,79467.0
2016-11-01 10:05:00,181.14,181.2,181.03,181.15,23690.0,152.729,152.7796,152.6363,152.7375,23690.0
2016-11-01 10:10:00,181.13,181.13,180.88,181.01,43900.0,152.7206,152.7206,152.5098,152.6194,43900.0
2016-11-01 10:15:00,181.02,181.03,180.97,181.01,13208.0,152.6278,152.6363,152.5857,152.6194,13208.0
2016-11-01 10:20:00,181.02,181.08,180.96,181.04,28731.0,152.6278,152.6784,152.5773,152.6447,28731.0
2016-11-01 10:25:00,181.02,181.07,180.93,180.94,22204.0,152.6278,152.67,152.552,152.5604,22204.0
2016-11-01 10:30:00,180.94,181.07,180.89,181.03,31802.0,152.5604,152.67,152.5182,152.6363,31802.0
2016-11-01 10:35:00,181.0,181.03,180.72,180.75,36263.0,152.611,152.6363,152.3749,152.4002,36263.0
2016-11-01 10:40:00,180.75,180.84,180.75,180.81,15710.0,152.4002,152.4761,152.4002,152.4508,15710.0
2016-11-01 10:45:00,180.71,180.78,180.65,180.75,37471.0,152.3665,152.4255,152.3159,152.4002,37471.0
2016-11-01 10:50:00,180.75,180.84,180.73,180.8,9035.0,152.4002,152.4761,152.3833,152.4423,9035.0
2016-11-01 10:55:00,180.81,181.01,180.8,181.0,7107.0,152.4508,152.6194,152.4423,152.611,7107.0
2016-11-01 11:00:00,181.0,181.01,180.92,180.95,14798.0,152.611,152.6194,152.5435,152.5688,14798.0
2016-11-01 11:05:00,180.98,181.0,180.94,180.99,9611.0,152.5941,152.611,152.5604,152.6025,9611.0
2016-11-01 11:10:00,180.99,181.0,180.91,180.93,8050.0,152.6025,152.611,152.5351,152.552,8050.0
2016-11-01 11:15:00,180.92,180.95,180.87,180.91,5656.0,152.5435,152.5688,152.5014,152.5351,5656.0
2016-11-01 11:20:00,180.92,180.93,180.88,180.89,31439.0,152.5435,152.552,152.5098,152.5182,31439.0
2016-11-01 11:25:00,180.9,180.99,180.88,180.88,17382.0,152.5267,152.6025,152.5098,152.5098,17382.0
2016-11-01 11:30:00,180.88,180.88,180.69,180.8,16295.0,152.5098,152.5098,152.3496,152.4423,16295.0
2016-11-01 11:35:00,180.79,180.89,180.79,180.85,4595.0,152.4339,152.5182,152.4339,152.4845,4595.0
2016-11-01 11:40:00,180.83,180.94,180.78,180.9,16309.0,152.4676,152.5604,152.4255,152.5267,16309.0
2016-11-01 11:45:00,180.88,180.93,180.81,180.83,9897.0,152.5098,152.552,152.4508,152.4676,9897.0
2016-11-01 11:50:00,180.81,180.83,180.71,180.77,8057.0,152.4508,152.4676,152.3665,152.4171,8057.0
2016-11-01 11:55:00,180.76,180.77,180.65,180.71,30056.0,152.4086,152.4171,152.3159,152.3665,30056.0
2016-11-01 12:00:00,180.71,180.75,180.69,180.74,16627.0,152.3665,152.4002,152.3496,152.3918,16627.0
2016-11-01 12:05:00,180.77,180.78,180.43,180.44,47026.0,152.4171,152.4255,152.1304,152.1388,47026.0
2016-11-01 12:10:00,180.43,180.47,180.34,180.46,32161.0,152.1304,152.1641,152.0545,152.1557,32161.0
2016-11-01 12:15:00,180.44,180.44,180.28,180.31,102514.0,152.1388,152.1388,152.0039,152.0292,102514.0
2016-11-01 12:20:00,180.32,180.38,180.24,180.34,46788.0,152.0376,152.0882,151.9702,152.0545,46788.0
2016-11-01 12:25:00,180.36,180.39,180.26,180.26,12768.0,152.0714,152.0967,151.987,151.987,12768.0
2016-11-01 12:30:00,180.28,180.46,180.28,180.46,24850.0,152.0039,152.1557,152.0039,152.1557,24850.0
2016-11-01 12:35:00,180.43,180.47,180.36,180.37,6402.0,152.1304,152.1641,152.0714,152.0798,6402.0
2016-11-01 12:40:00,180.37,180.41,180.24,180.33,27915.0,152.0798,152.1135,151.9702,152.0461,27915.0
2016-11-01 12:45:00,180.33,180.35,180.14,180.15,31536.0,152.0461,152.0629,151.8859,151.8943,31536.0
2016-11-01 12:50:00,180.15,180.22,180.12,180.22,16182.0,151.8943,151.9533,151.869,151.9533,16182.0
2016-11-01 12:55:00,180.25,180.31,180.21,180.29,20345.0,151.9786,152.0292,151.9449,152.0123,20345.0
2016-11-01 13:00:00,180.27,180.33,180.25,180.29,13680.0,151.9955,152.0461,151.9786,152.0123,13680.0
2016-11-01 13:05:00,180.29,180.3,180.23,180.29,31782.0,152.0123,152.0208,151.9618,152.0123,31782.0
2016-11-01 13:10:00,180.3,180.37,180.27,180.3,58340.0,152.0208,152.0798,151.9955,152.0208,58340.0
2016-11-01 13:15:00,180.3,180.31,180.17,180.23,28131.0,152.0208,152.0292,151.9112,151.9618,28131.0
2016-11-01 13:20:00,180.25,180.25,180.06,180.11,31877.0,151.9786,151.9786,151.8184,151.8606,31877.0
2016-11-01 13:25:00,180.15,180.27,180.14,180.25,20626.0,151.8943,151.9955,151.8859,151.9786,20626.0
2016-11-01 13:30:00,180.21,180.21,180.09,180.14,28793.0,151.9449,151.9449,151.8437,151.8859,28793.0
2016-11-01 13:35:00,180.15,180.17,179.98,180.0,35693.0,151.8943,151.9112,151.751,151.7678,35693.0
2016-11-01 13:40:00,180.0,180.03,179.77,179.83,76896.0,151.7678,151.7931,151.5739,151.6245,76896.0
2016-11-01 13:45:00,179.83,179.83,179.66,179.77,138837.0,151.6245,151.6245,151.4812,151.5739,138837.0
2016-11-01 13:50:00,179.78,179.83,179.75,179.77,25666.0,151.5823,151.6245,151.557,151.5739,25666.0
2016-11-01 13:55:00,179.76,179.81,179.71,179.77,20008.0,151.5655,151.6076,151.5233,151.5739,20008.0
2016-11-01 14:00:00,179.77,179.83,179.7,179.75,55393.0,151.5739,151.6245,151.5149,151.557,55393.0
2016-11-01 14:05:00,179.76,179.78,179.54,179.68,131542.0,151.5655,151.5823,151.38,151.498,131542.0
2016-11-01 14:10:00,179.66,179.72,179.5,179.5,43796.0,151.4812,151.5317,151.3462,151.3462,43796.0
2016-11-01 14:15:00,179.5,179.54,179.14,179.25,157013.0,151.3462,151.38,151.0427,151.1355,157013.0
2016-11-01 14:20:00,179.24,179.37,179.21,179.37,57217.0,151.127,151.2366,151.1017,151.2366,57217.0
2016-11-01 14:25:00,179.36,179.88,179.34,179.74,185318.0,151.2282,151.6666,151.2113,151.5486,185318.0
2016-11-01 14:30:00,179.76,179.9,179.64,179.85,77535.0,151.5655,151.6835,151.4643,151.6414,77535.0
2016-11-01 14:35:00,179.81,179.98,179.76,179.86,45048.0,151.6076,151.751,151.5655,151.6498,45048.0
2016-11-01 14:40:00,179.87,179.88,179.63,179.83,52019.0,151.6582,151.6666,151.4559,151.6245,52019.0
2016-11-01 14:45:00,179.8,179.82,179.58,179.61,40985.0,151.5992,151.6161,151.4137,151.439,40985.0
2016-11-01 14:50:00,179.62,179.76,179.56,179.76,45310.0,151.4474,151.5655,151.3968,151.5655,45310.0
2016-11-01 14:55:00,179.78,179.83,179.59,179.62,20730.0,151.5823,151.6245,151.4221,151.4474,20730.0
2016-11-01 15:00:00,179.6,179.72,179.48,179.65,26263.0,151.4306,151.5317,151.3294,151.4727,26263.0
2016-11-01 15:05:00,179.65,179.71,179.55,179.66,26072.0,151.4727,151.5233,151.3884,151.4812,26072.0
2016-11-01 15:10:00,179.65,179.67,179.52,179.6,65297.0,151.4727,151.4896,151.3631,151.4306,65297.0
2016-11-01 15:15:00,179.59,179.9,179.53,179.84,31080.0,151.4221,151.6835,151.3715,151.6329,31080.0
2016-11-01 15:20:00,179.84,179.84,179.7,179.76,21249.0,151.6329,151.6329,151.5149,151.5655,21249.0
2016-11-01 15:25:00,179.8,179.93,179.77,179.93,64905.0,151.5992,151.7088,151.5739,151.7088,64905.0
2016-11-01 15:30:00,179.93,179.97,179.84,179.89,77185.0,151.7088,151.7425,151.6329,151.6751,77185.0
2016-11-01 15:35:00,179.89,180.03,179.82,180.02,90744.0,151.6751,151.7931,151.6161,151.7847,90744.0
2016-11-01 15:40:00,180.01,180.06,179.86,179.93,62794.0,151.7763,151.8184,151.6498,151.7088,62794.0
2016-11-01 15:45:00,179.93,180.22,179.92,180.11,119426.0,151.7088,151.9533,151.7004,151.8606,119426.0
2016-11-01 15:50:00,180.12,180.17,179.96,180.13,68217.0,151.869,151.9112,151.7341,151.8774,68217.0
2016-11-01 15:55:00,180.14,180.21,180.03,180.12,95859.0,151.8859,151.9449,151.7931,151.869,95859.0
2016-11-02 09:30:00,179.66,179.7,179.49,179.53,99749.0,151.4812,151.5149,151.3378,151.3715,99749.0
2016-11-02 09:35:00,179.56,180.05,179.56,179.89,48774.0,151.3968,151.81,151.3968,151.6751,48774.0
2016-11-02 09:40:00,179.88,179.91,179.7,179.78,33537.0,151.6666,151.6919,151.5149,151.5823,33537.0
2016-11-02 09:45:00,179.76,180.05,179.76,179.97,57881.0,151.5655,151.81,151.5655,151.7425,57881.0
2016-11-02 09:50:00,179.94,180.02,179.83,179.84,29981.0,151.7172,151.7847,151.6245,151.6329,29981.0
2016-11-02 09:55:00,179.88,180.09,179.88,180.03,31907.0,151.6666,151.8437,151.6666,151.7931,31907.0
2016-11-02 10:00:00,180.02,180.17,179.9,180.04,42312.0,151.7847,151.9112,151.6835,151.8016,42312.0
2016-11-02 10:05:00,180.03,180.12,180.03,180.07,10122.0,151.7931,151.869,151.7931,151.8268,10122.0
2016-11-02 10:10:00,180.1,180.1,180.01,180.04,16483.0,151.8521,151.8521,151.7763,151.8016,16483.0
2016-11-02 10:15:00,180.05,180.12,179.93,179.94,38042.0,151.81,151.869,151.7088,151.7172,38042.0
2016-11-02 10:20:00,179.92,179.99,179.83,179.83,26403.0,151.7004,151.7594,151.6245,151.6245,26403.0
2016-11-02 10:25:00,179.82,180.02,179.81,180.02,22882.0,151.6161,151.7847,151.6076,151.7847,22882.0
2016-11-02 10:30:00,180.04,180.04,179.71,179.76,78007.0,151.8016,151.8016,151.5233,151.5655,78007.0
2016-11-02 10:35:00,179.75,180.06,179.73,180.05,13252.0,151.557,151.8184,151.5402,151.81,13252.0
2016-11-02 10:40:00,180.03,180.03,179.87,179.87,12929.0,151.7931,151.7931,151.6582,151.6582,12929.0
2016-11-02 10:45:00,179.86,179.97,179.8,179.91,15944.0,151.6498,151.7425,151.5992,151.6919,15944.0
2016-11-02 10:50:00,179.89,179.9,179.64,179.73,20204.0,151.6751,151.6835,151.4643,151.5402,20204.0
2016-11-02 10:55:00,179.76,179.76,179.65,179.73,12277.0,151.5655,151.5655,151.4727,151.5402,12277.0
2016-11-02 11:00:00,179.71,179.8,179.71,179.75,10972.0,151.5233,151.5992,151.5233,151.557,10972.0
2016-11-02 11:05:00,179.72,179.88,179.68,179.88,14879.0,151.5317,151.6666,151.498,151.6666,14879.0
2016-11-02 11:10:00,179.86,180.11,179.85,180.08,38283.0,151.6498,151.8606,151.6414,151.8353,38283.0
2016-11-02 11:15:00,180.07,180.21,180.04,180.1,28485.0,151.8268,151.9449,151.8016,151.8521,28485.0
2016-11-02 11:20:00,180.1,180.12,180.02,180.05,9547.0,151.8521,151.869,151.7847,151.81,9547.0
2016-11-02 11:25:00,180.09,180.13,179.98,180.0,20334.0,151.8437,151.8774,151.751,151.7678,20334.0
2016-11-02 11:30:00,179.97,180.05,179.94,179.96,20735.0,151.7425,151.81,151.7172,151.7341,20735.0
2016-11-02 11:35:00,179.93,179.94,179.76,179.85,20830.0,151.7088,151.7172,151.5655,151.6414,20830.0
2016-11-02 11:40:00,179.88,179.92,179.83,179.91,13382.0,151.6666,151.7004,151.6245,151.6919,13382.0
2016-11-02 11:45:00,179.93,180.0,179.91,179.96,10228.0,151.7088,151.7678,151.6919,151.7341,10228.0
2016-11-02 11:50:00,179.96,179.97,179.89,179.89,4268.0,151.7341,151.7425,151.6751,151.6751,4268.0
2016-11-02 11:55:00,179.85,179.94,179.81,179.81,5190.0,151.6414,151.7172,151.6076,151.6076,5190.0
2016-11-02 12:00:00,179.82,179.86,179.76,179.81,13111.0,151.6161,151.6498,151.5655,151.6076,13111.0
2016-11-02 12:05:00,179.79,179.92,179.75,179.92,3591.0,151.5908,151.7004,151.557,151.7004,3591.0
2016-11-02 12:10:00,179.92,179.98,179.84,179.85,12319.0,151.7004,151.751,151.6329,151.6414,12319.0
2016-11-02 12:15:00,179.83,179.91,179.83,179.9,8778.0,151.6245,151.6919,151.6245,151.6835,8778.0
2016-11-02 12:20:00,179.86,179.95,179.81,179.89,11748.0,151.6498,151.7257,151.6076,151.6751,11748.0
2016-11-02 12:25:00,179.87,179.93,179.84,179.87,8840.0,151.6582,151.7088,151.6329,151.6582,8840.0
2016-11-02 12:30:00,179.86,179.88,179.79,179.8,3642.0,151.6498,151.6666,151.5908,151.5992,3642.0
2016-11-02 12:35:00,179.81,179.88,179.79,179.84,11480.0,151.6076,151.6666,151.5908,151.6329,11480.0
2016-11-02 12:40:00,179.86,179.94,179.85,179.92,10802.0,151.6498,151.7172,151.6414,151.7004,10802.0
2016-11-02 12:45:00,179.9,179.93,179.87,179.87,35897.0,151.6835,151.7088,151.6582,151.6582,35897.0
2016-11-02 12:50:00,179.91,179.92,179.83,179.88,7914.0,151.6919,151.7004,151.6245,151.6666,7914.0
2016-11-02 12:55:00,179.87,179.93,179.85,179.91,10257.0,151.6582,151.7088,151.6414,151.6919,10257.0
2016-11-02 13:00:00,179.96,179.97,179.8,179.8,8233.0,151.7341,151.7425,151.5992,151.5992,8233.0
2016-11-02 13:05:00,179.78,179.82,179.68,179.72,59519.0,151.5823,151.6161,151.498,151.5317,59519.0
2016-11-02 13:10:00,179.73,179.73,179.48,179.49,85984.0,151.5402,151.5402,151.3294,151.3378,85984.0
2016-11-02 13:15:00,179.49,179.5,179.42,179.46,27570.0,151.3378,151.3462,151.2788,151.3125,27570.0
2016-11-02 13:20:00,179.43,179.49,179.4,179.46,16477.0,151.2872,151.3378,151.2619,151.3125,16477.0
2016-11-02 13:25:00,179.45,179.61,179.44,179.58,32493.0,151.3041,151.439,151.2957,151.4137,32493.0
2016-11-02 13:30:00,179.57,179.63,179.49,179.52,15300.0,151.4053,151.4559,151.3378,151.3631,15300.0
2016-11-02 13:35:00,179.5,179.55,179.46,179.52,370989.0,151.3462,151.3884,151.3125,151.3631,370989.0
2016-11-02 13:40:00,179.51,179.61,179.49,179.6,23777.0,151.3547,151.439,151.3378,151.4306,23777.0
2016-11-02 13:45:00,179.6,179.66,179.52,179.55,16953.0,151.4306,151.4812,151.3631,151.3884,16953.0
2016-11-02 13:50:00,179.56,179.66,179.56,179.64,23264.0,151.3968,151.4812,151.3968,151.4643,23264.0
2016-11-02 13:55:00,179.63,179.81,179.62,179.71,46214.0,151.4559,151.6076,151.4474,151.5233,46214.0
2016-11-02 14:00:00,179.73,179.88,179.4,179.57,69057.0,151.5402,151.6666,151.2619,151.4053,69057.0
2016-11-02 14:05:00,179.55,179.56,179.05,179.13,97818.0,151.3884,151.3968,150.9668,151.0343,97818.0
2016-11-02 14:10:00,179.12,179.52,179.09,179.44,53722.0,151.0258,151.3631,151.0006,151.2957,53722.0
2016-11-02 14:15:00,179.41,179.7,179.31,179.64,63513.0,151.2704,151.5149,151.186,151.4643,63513.0
2016-11-02 14:20:00,179.66,179.88,179.56,179.79,77384.0,151.4812,151.6666,151.3968,151.5908,77384.0
2016-11-02 14:25:00,179.87,179.94,179.73,179.79,44136.0,151.6582,151.7172,151.5402,151.5908,44136.0
2016-11-02 14:30:00,179.8,179.85,179.67,179.79,28254.0,151.5992,151.6414,151.4896,151.5908,28254.0
2016-11-02 14:35:00,179.79,179.96,179.74,179.8,49119.0,151.5908,151.7341,151.5486,151.5992,49119.0
2016-11-02 14:40:00,179.8,179.86,179.73,179.79,145350.0,151.5992,151.6498,151.5402,151.5908,145350.0
2016-11-02 14:45:00,179.8,179.86,179.57,179.64,208172.0,151.5992,151.6498,151.4053,151.4643,208172.0
2016-11-02 14:50:00,179.6,179.7,179.5,179.55,41329.0,151.4306,151.5149,151.3462,151.3884,41329.0
2016-11-02 14:55:00,179.58,179.8,179.57,179.61,39240.0,151.4137,151.5992,151.4053,151.439,39240.0
2016-11-02 15:00:00,179.57,179.7,179.52,179.7,26648.0,151.4053,151.5149,151.3631,151.5149,26648.0
2016-11-02 15:05:00,179.69,179.78,179.64,179.75,31601.0,151.5064,151.5823,151.4643,151.557,31601.0
2016-11-02 15:10:00,179.8,179.81,179.63,179.67,58059.0,151.5992,151.6076,151.4559,151.4896,58059.0
2016-11-02 15:15:00,179.7,179.73,179.6,179.62,26010.0,151.5149,151.5402,151.4306,151.4474,26010.0
2016-11-02 15:20:00,179.63,179.81,179.63,179.8,73873.0,151.4559,151.6076,151.4559,151.5992,73873.0
2016-11-02 15:25:00,179.8,179.95,179.79,179.89,129549.0,151.5992,151.7257,151.5908,151.6751,129549.0
2016-11-02 15:30:00,179.87,179.91,179.79,179.82,27839.0,151.6582,151.6919,151.5908,151.6161,27839.0
2016-11-02 15:35:00,179.81,179.84,179.67,179.67,31717.0,151.6076,151.6329,151.4896,151.4896,31717.0
2016-11-02 15:40:00,179.68,179.78,179.68,179.7,39402.0,151.498,151.5823,151.498,151.5149,39402.0
2016-11-02 15:45:00,179.7,179.77,179.56,179.7,46828.0,151.5149,151.5739,151.3968,151.5149,46828.0
2016-11-02 15:50:00,179.69,179.73,179.45,179.46,57743.0,151.5064,151.5402,151.3041,151.3125,57743.0
2016-11-02 15:55:00,179.46,179.56,179.29,179.39,169593.0,151.3125,151.3968,151.1692,151.2535,169593.0
2016-11-03 09:30:00,179.7,179.75,179.51,179.6,87918.0,151.5149,151.557,151.3547,151.4306,87918.0
2016-11-03 09:35:00,179.63,179.82,179.6,179.82,38999.0,151.4559,151.6161,151.4306,151.6161,38999.0
2016-11-03 09:40:00,179.8,179.89,179.7,179.7,26035.0,151.5992,151.6751,151.5149,151.5149,26035.0
2016-11-03 09:45:00,179.68,179.75,179.61,179.65,16208.0,151.498,151.557,151.439,151.4727,16208.0
2016-11-03 09:50:00,179.65,179.71,179.58,179.71,13301.0,151.4727,151.5233,151.4137,151.5233,13301.0
2016-11-03 09:55:00,179.7,179.74,179.62,179.62,10841.0,151.5149,151.5486,151.4474,151.4474,10841.0
2016-11-03 10:00:00,179.64,179.67,179.43,179.54,31961.0,151.4643,151.4896,151.2872,151.38,31961.0
2016-11-03 10:05:00,179.51,179.68,179.49,179.61,23400.0,151.3547,151.498,151.3378,151.439,23400.0
2016-11-03 10:10:00,179.6,179.77,179.56,179.71,23036.0,151.4306,151.5739,151.3968,151.5233,23036.0
2016-11-03 10:15:00,179.67,179.67,179.42,179.52,18861.0,151.4896,151.4896,151.2788,151.3631,18861.0
2016-11-03 10:20:00,179.53,179.73,179.53,179.69,13810.0,151.3715,151.5402,151.3715,151.5064,13810.0
2016-11-03 10:25:00,179.66,179.83,179.66,179.76,14729.0,151.4812,151.6245,151.4812,151.5655,14729.0
2016-11-03 10:30:00,179.71,179.79,179.65,179.78,19901.0,151.5233,151.5908,151.4727,151.5823,19901.0
2016-11-03 10:35:00,179.78,179.86,179.72,179.72,16000.0,151.5823,151.6498,151.5317,151.5317,16000.0
2016-11-03 10:40:00,179.7,179.85,179.63,179.8,22970.0,151.5149,151.6414,151.4559,151.5992,22970.0
2016-11-03 10:45:00,179.81,179.83,179.65,179.77,54360.0,151.6076,151.6245,151.4727,151.5739,54360.0
2016-11-03 10:50:00,179.78,179.81,179.69,179.8,12487.0,151.5823,151.6076,151.5064,151.5992,12487.0
2016-11-03 10:55:00,179.79,179.79,179.65,179.71,27942.0,151.5908,151.5908,151.4727,151.5233,27942.0
2016-11-03 11:00:00,179.72,179.72,179.59,179.69,32606.0,151.5317,151.5317,151.4221,151.5064,32606.0
2016-11-03 11:05:00,179.68,179.76,179.66,179.73,12300.0,151.498,151.5655,151.4812,151.5402,12300.0
2016-11-03 11:10:00,179.72,179.77,179.7,179.75,6630.0,151.5317,151.5739,151.5149,151.557,6630.0
2016-11-03 11:15:00,179.68,179.73,179.63,179.72,12492.0,151.498,151.5402,151.4559,151.5317,12492.0
2016-11-03 11:20:00,179.74,179.77,179.65,179.66,5870.0,151.5486,151.5739,151.4727,151.4812,5870.0
2016-11-03 11:25:00,179.68,179.78,179.66,179.77,7192.0,151.498,151.5823,151.4812,151.5739,7192.0
2016-11-03 11:30:00,179.77,179.8,179.7,179.76,15767.0,151.5739,151.5992,151.5149,151.5655,15767.0
2016-11-03 11:35:00,179.77,179.8,179.72,179.75,10761.0,151.5739,151.5992,151.5317,151.557,10761.0
2016-11-03 11:40:00,179.75,179.76,179.55,179.59,12267.0,151.557,151.5655,151.3884,151.4221,12267.0
2016-11-03 11:45:00,179.6,179.69,179.6,179.69,5286.0,151.4306,151.5064,151.4306,151.5064,5286.0
2016-11-03 11:50:00,179.7,179.74,179.68,179.74,7962.0,151.5149,151.5486,151.498,151.5486,7962.0
2016-11-03 11:55:00,179.75,179.76,179.64,179.67,5014.0,151.557,151.5655,151.4643,151.4896,5014.0
2016-11-03 12:00:00,179.66,179.7,179.63,179.66,15841.0,151.4812,151.5149,151.4559,151.4812,15841.0
2016-11-03 12:05:00,179.64,179.64,179.39,179.5,56313.0,151.4643,151.4643,151.2535,151.3462,56313.0
2016-11-03 12:10:00,179.5,179.54,179.45,179.45,4200.0,151.3462,151.38,151.3041,151.3041,4200.0
2016-11-03 12:15:00,179.44,179.48,179.37,179.45,16692.0,151.2957,151.3294,151.2366,151.3041,16692.0
2016-11-03 12:20:00,179.43,179.45,179.31,179.4,16280.0,151.2872,151.3041,151.186,151.2619,16280.0
2016-11-03 12:25:00,179.4,179.47,179.36,179.39,23568.0,151.2619,151.321,151.2282,151.2535,23568.0
2016-11-03 12:30:00,179.36,179.41,179.35,179.36,9664.0,151.2282,151.2704,151.2198,151.2282,9664.0
2016-11-03 12:35:00,179.33,179.38,179.22,179.26,29906.0,151.2029,151.2451,151.1102,151.1439,29906.0
2016-11-03 12:40:00,179.27,179.35,179.17,179.22,14095.0,151.1523,151.2198,151.068,151.1102,14095.0
2016-11-03 12:45:00,179.21,179.27,179.19,179.22,15560.0,151.1017,151.1523,151.0849,151.1102,15560.0
2016-11-03 12:50:00,179.24,179.42,179.24,179.33,56694.0,151.127,151.2788,151.127,151.2029,56694.0
2016-11-03 12:55:00,179.35,179.41,179.35,179.36,15663.0,151.2198,151.2704,151.2198,151.2282,15663.0
2016-11-03 13:00:00,179.34,179.36,179.25,179.3,17376.0,151.2113,151.2282,151.1355,151.1776,17376.0
2016-11-03 13:05:00,179.29,179.33,179.24,179.28,9290.0,151.1692,151.2029,151.127,151.1608,9290.0
2016-11-03 13:10:00,179.3,179.34,179.24,179.27,16215.0,151.1776,151.2113,151.127,151.1523,16215.0
2016-11-03 13:15:00,179.24,179.31,179.24,179.31,8060.0,151.127,151.186,151.127,151.186,8060.0
2016-11-03 13:20:00,179.3,179.31,179.23,179.29,25690.0,151.1776,151.186,151.1186,151.1692,25690.0
2016-11-03 13:25:00,179.31,179.51,179.31,179.47,29688.0,151.186,151.3547,151.186,151.321,29688.0
2016-11-03 13:30:00,179.43,179.46,179.39,179.41,15427.0,151.2872,151.3125,151.2535,151.2704,15427.0
2016-11-03 13:35:00,179.37,179.44,179.32,179.4,8460.0,151.2366,151.2957,151.1945,151.2619,8460.0
2016-11-03 13:40:00,179.38,179.47,179.31,179.32,11873.0,151.2451,151.321,151.186,151.1945,11873.0
2016-11-03 13:45:00,179.31,179.4,179.31,179.4,9059.0,151.186,151.2619,151.186,151.2619,9059.0
2016-11-03 13:50:00,179.44,179.46,179.29,179.4,9200.0,151.2957,151.3125,151.1692,151.2619,9200.0
2016-11-03 13:55:00,179.41,179.41,179.29,179.33,13804.0,151.2704,151.2704,151.1692,151.2029,13804.0
2016-11-03 14:00:00,179.34,179.41,179.25,179.41,15327.0,151.2113,151.2704,151.1355,151.2704,15327.0
2016-11-03 14:05:00,179.38,179.43,179.32,179.43,4807.0,151.2451,151.2872,151.1945,151.2872,4807.0
2016-11-03 14:10:00,179.41,179.56,179.4,179.49,30744.0,151.2704,151.3968,151.2619,151.3378,30744.0
2016-11-03 14:15:00,179.46,179.46,179.32,179.36,13526.0,151.3125,151.3125,151.1945,151.2282,13526.0
2016-11-03 14:20:00,179.33,179.43,179.33,179.38,9182.0,151.2029,151.2872,151.2029,151.2451,9182.0
2016-11-03 14:25:00,179.34,179.42,179.34,179.41,10517.0,151.2113,151.2788,151.2113,151.2704,10517.0
2016-11-03 14:30:00,179.42,179.44,179.35,179.35,7646.0,151.2788,151.2957,151.2198,151.2198,7646.0
2016-11-03 14:35:00,179.37,179.45,179.3,179.35,19174.0,151.2366,151.3041,151.1776,151.2198,19174.0
2016-11-03 14:40:00,179.33,179.33,179.28,179.31,9870.0,151.2029,151.2029,151.1608,151.186,9870.0
2016-11-03 14:45:00,179.25,179.34,179.21,179.34,17663.0,151.1355,151.2113,151.1017,151.2113,17663.0
2016-11-03 14:50:00,179.33,179.37,179.3,179.37,20622.0,151.2029,151.2366,151.1776,151.2366,20622.0
2016-11-03 14:55:00,179.36,179.45,179.34,179.44,21050.0,151.2282,151.3041,151.2113,151.2957,21050.0
2016-11-03 15:00:00,179.43,179.43,179.33,179.36,7762.0,151.2872,151.2872,151.2029,151.2282,7762.0
2016-11-03 15:05:00,179.35,179.35,179.26,179.3,15810.0,151.2198,151.2198,151.1439,151.1776,15810.0
2016-11-03 15:10:00,179.31,179.36,179.29,179.35,16143.0,151.186,151.2282,151.1692,151.2198,16143.0
2016-11-03 15:15:00,179.36,179.38,179.14,179.18,26981.0,151.2282,151.2451,151.0427,151.0764,26981.0
2016-11-03 15:20:00,179.2,179.22,179.14,179.19,14420.0,151.0933,151.1102,151.0427,151.0849,14420.0
2016-11-03 15:25:00,179.2,179.28,179.2,179.23,12571.0,151.0933,151.1608,151.0933,151.1186,12571.0
2016-11-03 15:30:00,179.21,179.22,178.97,178.97,39721.0,151.1017,151.1102,150.8994,150.8994,39721.0
2016-11-03 15:35:00,178.98,179.09,178.96,179.02,63166.0,150.9078,151.0006,150.8909,150.9415,63166.0
2016-11-03 15:40:00,178.99,178.99,178.85,178.86,55537.0,150.9162,150.9162,150.7982,150.8066,55537.0
2016-11-03 15:45:00,178.85,179.05,178.84,178.98,107083.0,150.7982,150.9668,150.7898,150.9078,107083.0
2016-11-03 15:50:00,178.97,179.07,178.95,179.06,44310.0,150.8994,150.9837,150.8825,150.9753,44310.0
2016-11-03 15:55:00,179.06,179.19,179.06,179.12,108880.0,150.9753,151.0849,150.9753,151.0258,108880.0
2016-11-04 09:30:00,179.04,179.17,178.68,179.02,238216.0,150.9584,151.068,150.6549,150.9415,238216.0
2016-11-04 09:35:00,179.01,179.21,179.01,179.18,83204.0,150.9331,151.1017,150.9331,151.0764,83204.0
2016-11-04 09:40:00,179.16,179.16,178.88,178.9,57792.0,151.0596,151.0596,150.8235,150.8404,57792.0
2016-11-04 09:45:00,178.89,179.02,178.87,178.87,23815.0,150.8319,150.9415,150.8151,150.8151,23815.0
2016-11-04 09:50:00,178.87,179.06,178.72,179.0,44143.0,150.8151,150.9753,150.6886,150.9247,44143.0
2016-11-04 09:55:00,178.94,178.97,178.64,178.77,85359.0,150.8741,150.8994,150.6211,150.7307,85359.0
2016-11-04 10:00:00,178.81,179.08,178.81,179.02,54113.0,150.7645,150.9921,150.7645,150.9415,54113.0
2016-11-04 10:05:00,179.02,179.06,178.93,178.95,60300.0,150.9415,150.9753,150.8656,150.8825,60300.0
2016-11-04 10:10:00,178.96,179.09,178.96,178.98,29537.0,150.8909,151.0006,150.8909,150.9078,29537.0
2016-11-04 10:15:00,178.99,179.07,178.88,179.06,27458.0,150.9162,150.9837,150.8235,150.9753,27458.0
2016-11-04 10:20:00,179.06,179.13,179.01,179.09,34018.0,150.9753,151.0343,150.9331,151.0006,34018.0
2016-11-04 10:25:00,179.11,179.22,179.02,179.16,54129.0,151.0174,151.1102,150.9415,151.0596,54129.0
2016-11-04 10:30:00,179.15,179.35,179.06,179.22,89277.0,151.0511,151.2198,150.9753,151.1102,89277.0
2016-11-04 10:35:00,179.21,179.32,179.15,179.31,69634.0,151.1017,151.1945,151.0511,151.186,69634.0
2016-11-04 10:40:00,179.32,179.34,179.22,179.3,37551.0,151.1945,151.2113,151.1102,151.1776,37551.0
2016-11-04 10:45:00,179.3,179.34,179.19,179.24,24064.0,151.1776,151.2113,151.0849,151.127,24064.0
2016-11-04 10:50:00,179.26,179.39,179.26,179.33,28738.0,151.1439,151.2535,151.1439,151.2029,28738.0
2016-11-04 10:55:00,179.32,179.33,179.2,179.2,52417.0,151.1945,151.2029,151.0933,151.0933,52417.0
2016-11-04 11:00:00,179.2,179.46,179.18,179.46,30138.0,151.0933,151.3125,151.0764,151.3125,30138.0
2016-11-04 11:05:00,179.44,179.49,179.31,179.35,50747.0,151.2957,151.3378,151.186,151.2198,50747.0
2016-11-04 11:10:00,179.34,179.48,179.29,179.45,45727.0,151.2113,151.3294,151.1692,151.3041,45727.0
2016-11-04 11:15:00,179.45,179.49,179.37,179.46,40471.0,151.3041,151.3378,151.2366,151.3125,40471.0
2016-11-04 11:20:00,179.48,179.48,179.36,179.45,35662.0,151.3294,151.3294,151.2282,151.3041,35662.0
2016-11-04 11:25:00,179.44,179.51,179.38,179.45,39274.0,151.2957,151.3547,151.2451,151.3041,39274.0
2016-11-04 11:30:00,179.46,179.48,179.26,179.4,70551.0,151.3125,151.3294,151.1439,151.2619,70551.0
2016-11-04 11:35:00,179.38,179.41,179.26,179.32,15634.0,151.2451,151.2704,151.1439,151.1945,15634.0
2016-11-04 11:40:00,179.32,179.43,179.31,179.41,17202.0,151.1945,151.2872,151.186,151.2704,17202.0
2016-11-04 11:45:00,179.41,179.42,179.31,179.36,41761.0,151.2704,151.2788,151.186,151.2282,41761.0
2016-11-04 11:50:00,179.34,179.38,179.25,179.37,19739.0,151.2113,151.2451,151.1355,151.2366,19739.0
2016-11-04 11:55:00,179.38,179.41,179.29,179.32,13700.0,151.2451,151.2704,151.1692,151.1945,13700.0
2016-11-04 12:00:00,179.37,179.43,179.36,179.41,13739.0,151.2366,151.2872,151.2282,151.2704,13739.0
2016-11-04 12:05:00,179.39,179.47,179.35,179.47,43825.0,151.2535,151.321,151.2198,151.321,43825.0
2016-11-04 12:10:00,179.47,179.55,179.43,179.53,45989.0,151.321,151.3884,151.2872,151.3715,45989.0
2016-11-04 12:15:00,179.54,179.62,179.52,179.52,21633.0,151.38,151.4474,151.3631,151.3631,21633.0
2016-11-04 12:20:00,179.54,179.57,179.49,179.55,36462.0,151.38,151.4053,151.3378,151.3884,36462.0
2016-11-04 12:25:00,179.55,179.62,179.5,179.55,37389.0,151.3884,151.4474,151.3462,151.3884,37389.0
2016-11-04 12:30:00,179.55,179.57,179.49,179.55,21682.0,151.3884,151.4053,151.3378,151.3884,21682.0
2016-11-04 12:35:00,179.55,179.55,179.48,179.49,15150.0,151.3884,151.3884,151.3294,151.3378,15150.0
2016-11-04 12:40:00,179.5,179.55,179.49,179.49,6301.0,151.3462,151.3884,151.3378,151.3378,6301.0
2016-11-04 12:45:00,179.46,179.55,179.46,179.53,12038.0,151.3125,151.3884,151.3125,151.3715,12038.0
2016-11-04 12:50:00,179.52,179.55,179.45,179.45,103253.0,151.3631,151.3884,151.3041,151.3041,103253.0
2016-11-04 12:55:00,179.46,179.55,179.41,179.53,80492.0,151.3125,151.3884,151.2704,151.3715,80492.0
2016-11-04 13:00:00,179.53,179.57,179.49,179.57,21528.0,151.3715,151.4053,151.3378,151.4053,21528.0
2016-11-04 13:05:00,179.58,179.62,179.57,179.59,47985.0,151.4137,151.4474,151.4053,151.4221,47985.0
2016-11-04 13:10:00,179.6,179.62,179.54,179.62,25524.0,151.4306,151.4474,151.38,151.4474,25524.0
2016-11-04 13:15:00,179.62,179.65,179.58,179.61,34282.0,151.4474,151.4727,151.4137,151.439,34282.0
2016-11-04 13:20:00,179.61,179.63,179.55,179.6,49700.0,151.439,151.4559,151.3884,151.4306,49700.0
2016-11-04 13:25:00,179.6,179.6,179.5,179.54,23038.0,151.4306,151.4306,151.3462,151.38,23038.0
2016-11-04 13:30:00,179.53,179.59,179.5,179.59,32027.0,151.3715,151.4221,151.3462,151.4221,32027.0
2016-11-04 13:35:00,179.57,179.65,179.57,179.62,49398.0,151.4053,151.4727,151.4053,151.4474,49398.0
2016-11-04 13:40:00,179.63,179.67,179.59,179.6,44389.0,151.4559,151.4896,151.4221,151.4306,44389.0
2016-11-04 13:45:00,179.62,179.64,179.57,179.63,22308.0,151.4474,151.4643,151.4053,151.4559,22308.0
2016-11-04 13:50:00,179.64,179.65,179.54,179.54,66593.0,151.4643,151.4727,151.38,151.38,66593.0
2016-11-04 13:55:00,179.55,179.61,179.54,179.57,81841.0,151.3884,151.439,151.38,151.4053,81841.0
2016-11-04 14:00:00,179.57,179.59,179.47,179.53,93502.0,151.4053,151.4221,151.321,151.3715,93502.0
2016-11-04 14:05:00,179.53,179.55,179.48,179.49,62704.0,151.3715,151.3884,151.3294,151.3378,62704.0
2016-11-04 14:10:00,179.47,179.58,179.46,179.56,68107.0,151.321,151.4137,151.3125,151.3968,68107.0
2016-11-04 14:15:00,179.55,179.6,179.53,179.53,69631.0,151.3884,151.4306,151.3715,151.3715,69631.0
2016-11-04 14:20:00,179.53,179.61,179.52,179.57,55612.0,151.3715,151.439,151.3631,151.4053,55612.0
2016-11-04 14:25:00,179.56,179.58,179.49,179.52,38141.0,151.3968,151.4137,151.3378,151.3631,38141.0
2016-11-04 14:30:00,179.52,179.52,179.36,179.4,34389.0,151.3631,151.3631,151.2282,151.2619,34389.0
2016-11-04 14:35:00,179.39,179.39,179.28,179.31,36569.0,151.2535,151.2535,151.1608,151.186,36569.0
2016-11-04 14:40:00,179.31,179.38,179.3,179.35,48205.0,151.186,151.2451,151.1776,151.2198,48205.0
2016-11-04 14:45:00,179.35,179.38,179.13,179.16,146758.0,151.2198,151.2451,151.0343,151.0596,146758.0
2016-11-04 14:50:00,179.16,179.32,179.14,179.16,73094.0,151.0596,151.1945,151.0427,151.0596,73094.0
2016-11-04 14:55:00,179.15,179.22,179.11,179.19,67822.0,151.0511,151.1102,151.0174,151.0849,67822.0
2016-11-04 15:00:00,179.18,179.19,179.02,179.06,44578.0,151.0764,151.0849,150.9415,150.9753,44578.0
2016-11-04 15:05:00,179.05,179.07,178.95,178.95,33278.0,150.9668,150.9837,150.8825,150.8825,33278.0
2016-11-04 15:10:00,178.94,179.09,178.91,179.05,55024.0,150.8741,151.0006,150.8488,150.9668,55024.0
2016-11-04 15:15:00,179.05,179.11,179.01,179.03,34872.0,150.9668,151.0174,150.9331,150.95,34872.0
2016-11-04 15:20:00,179.04,179.09,179.01,179.05,39089.0,150.9584,151.0006,150.9331,150.9668,39089.0
2016-11-04 15:25:00,179.04,179.12,179.0,179.03,62129.0,150.9584,151.0258,150.9247,150.95,62129.0
2016-11-04 15:30:00,179.02,179.05,178.93,178.93,89897.0,150.9415,150.9668,150.8656,150.8656,89897.0
2016-11-04 15:35:00,178.95,178.97,178.78,178.92,79784.0,150.8825,150.8994,150.7392,150.8572,79784.0
2016-11-04 15:40:00,178.9,178.93,178.81,178.89,75628.0,150.8404,150.8656,150.7645,150.8319,75628.0
2016-11-04 15:45:00,178.89,178.89,178.7,178.82,74858.0,150.8319,150.8319,150.6717,150.7729,74858.0
2016-11-04 15:50:00,178.81,178.81,178.64,178.79,85134.0,150.7645,150.7645,150.6211,150.7476,85134.0
2016-11-04 15:55:00,178.8,178.85,178.69,178.71,157078.0,150.756,150.7982,150.6633,150.6802,157078.0
2016-11-07 09:30:00,181.17,181.26,181.05,181.13,153850.0,152.7543,152.8302,152.6531,152.7206,153850.0
2016-11-07 09:35:00,181.13,181.46,181.13,181.4,101545.0,152.7206,152.9988,152.7206,152.9482,101545.0
2016-11-07 09:40:00,181.42,181.46,181.36,181.4,57201.0,152.9651,152.9988,152.9145,152.9482,57201.0
2016-11-07 09:45:00,181.41,181.45,181.28,181.29,44135.0,152.9567,152.9904,152.8471,152.8555,44135.0
2016-11-07 09:50:00,181.29,181.36,181.27,181.32,49938.0,152.8555,152.9145,152.8386,152.8808,49938.0
2016-11-07 09:55:00,181.33,181.35,181.29,181.32,27910.0,152.8892,152.9061,152.8555,152.8808,27910.0
2016-11-07 10:00:00,181.33,181.41,181.29,181.3,59323.0,152.8892,152.9567,152.8555,152.8639,59323.0
2016-11-07 10:05:00,181.3,181.33,181.28,181.3,14975.0,152.8639,152.8892,152.8471,152.8639,14975.0
2016-11-07 10:10:00,181.29,181.29,181.2,181.28,25659.0,152.8555,152.8555,152.7796,152.8471,25659.0
2016-11-07 10:15:00,181.26,181.27,181.21,181.25,24505.0,152.8302,152.8386,152.788,152.8218,24505.0
2016-11-07 10:20:00,181.26,181.3,181.23,181.28,50832.0,152.8302,152.8639,152.8049,152.8471,50832.0
2016-11-07 10:25:00,181.29,181.31,181.23,181.29,32449.0,152.8555,152.8724,152.8049,152.8555,32449.0
2016-11-07 10:30:00,181.3,181.46,181.28,181.45,44241.0,152.8639,152.9988,152.8471,152.9904,44241.0
2016-11-07 10:35:00,181.46,181.54,181.43,181.43,54082.0,152.9988,153.0663,152.9735,152.9735,54082.0
2016-11-07 10:40:00,181.42,181.46,181.38,181.41,18164.0,152.9651,152.9988,152.9314,152.9567,18164.0
2016-11-07 10:45:00,181.41,181.47,181.4,181.43,18344.0,152.9567,153.0073,152.9482,152.9735,18344.0
2016-11-07 10:50:00,181.42,181.51,181.38,181.46,20394.0,152.9651,153.041,152.9314,152.9988,20394.0
2016-11-07 10:55:00,181.46,181.63,181.45,181.62,84575.0,152.9988,153.1422,152.9904,153.1337,84575.0
2016-11-07 11:00:00,181.63,181.69,181.61,181.67,28613.0,153.1422,153.1928,153.1253,153.1759,28613.0
2016-11-07 11:05:00,181.68,181.78,181.66,181.71,48010.0,153.1843,153.2686,153.1675,153.2096,48010.0
2016-11-07 11:10:00,181.72,181.8,181.71,181.72,36772.0,153.2181,153.2855,153.2096,153.2181,36772.0
2016-11-07 11:15:00,181.72,181.74,181.69,181.7,10497.0,153.2181,153.2349,153.1928,153.2012,10497.0
2016-11-07 11:20:00,181.71,181.74,181.67,181.67,26662.0,153.2096,153.2349,153.1759,153.1759,26662.0
2016-11-07 11:25:00,181.67,181.76,181.67,181.73,25709.0,153.1759,153.2518,153.1759,153.2265,25709.0
2016-11-07 11:30:00,181.74,181.82,181.74,181.81,21134.0,153.2349,153.3024,153.2349,153.2939,21134.0
2016-11-07 11:35:00,181.82,181.92,181.79,181.92,24750.0,153.3024,153.3867,153.2771,153.3867,24750.0
2016-11-07 11:40:00,181.91,182.01,181.9,181.97,60137.0,153.3783,153.4626,153.3698,153.4288,60137.0
2016-11-07 11:45:00,181.98,182.06,181.96,182.0,45099.0,153.4373,153.5047,153.4204,153.4541,45099.0
2016-11-07 11:50:00,182.01,182.05,181.98,182.03,14258.0,153.4626,153.4963,153.4373,153.4794,14258.0
2016-11-07 11:55:00,182.03,182.09,182.03,182.07,28410.0,153.4794,153.53,153.4794,153.5132,28410.0
2016-11-07 12:00:00,182.09,182.15,182.05,182.08,24899.0,153.53,153.5806,153.4963,153.5216,24899.0
2016-11-07 12:05:00,182.1,182.13,182.0,182.02,31495.0,153.5384,153.5637,153.4541,153.471,31495.0
2016-11-07 12:10:00,182.02,182.08,182.01,182.07,15337.0,153.471,153.5216,153.4626,153.5132,15337.0
2016-11-07 12:15:00,182.06,182.09,182.04,182.05,8716.0,153.5047,153.53,153.4879,153.4963,8716.0
2016-11-07 12:20:00,182.05,182.12,182.04,182.09,25393.0,153.4963,153.5553,153.4879,153.53,25393.0
2016-11-07 12:25:00,182.08,182.13,182.07,182.11,20104.0,153.5216,153.5637,153.5132,153.5469,20104.0
2016-11-07 12:30:00,182.13,182.17,182.11,182.12,18653.0,153.5637,153.5975,153.5469,153.5553,18653.0
2016-11-07 12:35:00,182.12,182.13,182.01,182.01,43983.0,153.5553,153.5637,153.4626,153.4626,43983.0
2016-11-07 12:40:00,182.01,182.07,182.0,182.07,14408.0,153.4626,153.5132,153.4541,153.5132,14408.0
2016-11-07 12:45:00,182.06,182.08,182.04,182.06,5982.0,153.5047,153.5216,153.4879,153.5047,5982.0
2016-11-07 12:50:00,182.05,182.11,182.03,182.1,12090.0,153.4963,153.5469,153.4794,153.5384,12090.0
2016-11-07 12:55:00,182.12,182.19,182.11,182.19,16262.0,153.5553,153.6143,153.5469,153.6143,16262.0
2016-11-07 13:00:00,182.19,182.25,182.17,182.19,56116.0,153.6143,153.6649,153.5975,153.6143,56116.0
2016-11-07 13:05:00,182.19,182.2,182.14,182.18,26303.0,153.6143,153.6228,153.5722,153.6059,26303.0
2016-11-07 13:10:00,182.16,182.17,182.07,182.1,11591.0,153.589,153.5975,153.5132,153.5384,11591.0
2016-11-07 13:15:00,182.1,182.15,182.08,182.14,10331.0,153.5384,153.5806,153.5216,153.5722,10331.0
2016-11-07 13:20:00,182.13,182.15,182.08,182.15,12864.0,153.5637,153.5806,153.5216,153.5806,12864.0
2016-11-07 13:25:00,182.15,182.17,182.09,182.11,12061.0,153.5806,153.5975,153.53,153.5469,12061.0
2016-11-07 13:30:00,182.11,182.16,182.1,182.13,7520.0,153.5469,153.589,153.5384,153.5637,7520.0
2016-11-07 13:35:00,182.13,182.23,182.12,182.14,39288.0,153.5637,153.6481,153.5553,153.5722,39288.0
2016-11-07 13:40:00,182.16,182.18,182.12,182.12,9800.0,153.589,153.6059,153.5553,153.5553,9800.0
2016-11-07 13:45:00,182.13,182.18,182.12,182.16,8906.0,153.5637,153.6059,153.5553,153.589,8906.0
2016-11-07 13:50:00,182.17,182.25,182.17,182.23,17259.0,153.5975,153.6649,153.5975,153.6481,17259.0
2016-11-07 13:55:00,182.22,182.25,182.19,182.21,20316.0,153.6396,153.6649,153.6143,153.6312,20316.0
2016-11-07 14:00:00,182.21,182.22,182.15,182.2,16682.0,153.6312,153.6396,153.5806,153.6228,16682.0
2016-11-07 14:05:00,182.19,182.19,182.13,182.18,8060.0,153.6143,153.6143,153.5637,153.6059,8060.0
2016-11-07 14:10:00,182.19,182.22,182.13,182.13,28047.0,153.6143,153.6396,153.5637,153.5637,28047.0
2016-11-07 14:15:00,182.14,182.24,182.14,182.23,28046.0,153.5722,153.6565,153.5722,153.6481,28046.0
2016-11-07 14:20:00,182.21,182.21,182.17,182.18,9623.0,153.6312,153.6312,153.5975,153.6059,9623.0
2016-11-07 14:25:00,182.17,182.22,182.14,182.15,24301.0,153.5975,153.6396,153.5722,153.5806,24301.0
2016-11-07 14:30:00,182.16,182.19,182.13,182.15,24663.0,153.589,153.6143,153.5637,153.5806,24663.0
2016-11-07 14:35:00,182.15,182.16,182.08,182.08,36485.0,153.5806,153.589,153.5216,153.5216,36485.0
2016-11-07 14:40:00,182.07,182.08,181.9,181.96,39094.0,153.5132,153.5216,153.3698,153.4204,39094.0
2016-11-07 14:45:00,181.96,181.98,181.83,181.84,43641.0,153.4204,153.4373,153.3108,153.3192,43641.0
2016-11-07 14:50:00,181.85,181.91,181.82,181.87,14045.0,153.3277,153.3783,153.3024,153.3445,14045.0
2016-11-07 14:55:00,181.86,181.91,181.85,181.9,20610.0,153.3361,153.3783,153.3277,153.3698,20610.0
2016-11-07 15:00:00,181.91,181.91,181.79,181.86,35519.0,153.3783,153.3783,153.2771,153.3361,35519.0
2016-11-07 15:05:00,181.85,181.88,181.77,181.78,14007.0,153.3277,153.353,153.2602,153.2686,14007.0
2016-11-07 15:10:00,181.8,181.85,181.8,181.84,17894.0,153.2855,153.3277,153.2855,153.3192,17894.0
2016-11-07 15:15:00,181.83,181.97,181.81,181.92,21368.0,153.3108,153.4288,153.2939,153.3867,21368.0
2016-11-07 15:20:00,181.92,181.98,181.88,181.96,57279.0,153.3867,153.4373,153.353,153.4204,57279.0
2016-11-07 15:25:00,181.95,181.96,181.89,181.93,32655.0,153.412,153.4204,153.3614,153.3951,32655.0
2016-11-07 15:30:00,181.94,181.94,181.77,181.81,44352.0,153.4035,153.4035,153.2602,153.2939,44352.0
2016-11-07 15:35:00,181.81,181.89,181.76,181.89,73996.0,153.2939,153.3614,153.2518,153.3614,73996.0
2016-11-07 15:40:00,181.9,181.96,181.88,181.93,64209.0,153.3698,153.4204,153.353,153.3951,64209.0
2016-11-07 15:45:00,181.93,182.26,181.93,182.26,114695.0,153.3951,153.6734,153.3951,153.6734,114695.0
2016-11-07 15:50:00,182.24,182.34,182.17,182.3,153354.0,153.6565,153.7408,153.5975,153.7071,153354.0
2016-11-07 15:55:00,182.3,182.45,182.24,182.37,252007.0,153.7071,153.8336,153.6565,153.7661,252007.0
2016-11-08 09:30:00,182.2,182.4,182.13,182.26,97101.0,153.6228,153.7914,153.5637,153.6734,97101.0
2016-11-08 09:35:00,182.22,182.4,182.16,182.38,23166.0,153.6396,153.7914,153.589,153.7745,23166.0
2016-11-08 09:40:00,182.39,182.48,182.3,182.35,44084.0,153.783,153.8588,153.7071,153.7492,44084.0
2016-11-08 09:45:00,182.35,182.39,182.16,182.17,28472.0,153.7492,153.783,153.589,153.5975,28472.0
2016-11-08 09:50:00,182.19,182.21,182.02,182.14,46765.0,153.6143,153.6312,153.471,153.5722,46765.0
2016-11-08 09:55:00,182.12,182.16,182.06,182.16,15450.0,153.5553,153.589,153.5047,153.589,15450.0
2016-11-08 10:00:00,182.14,182.29,182.14,182.24,25279.0,153.5722,153.6986,153.5722,153.6565,25279.0
2016-11-08 10:05:00,182.2,182.25,182.17,182.2,9068.0,153.6228,153.6649,153.5975,153.6228,9068.0
2016-11-08 10:10:00,182.18,182.28,182.18,182.21,13900.0,153.6059,153.6902,153.6059,153.6312,13900.0
2016-11-08 10:15:00,182.21,182.34,182.17,182.33,28087.0,153.6312,153.7408,153.5975,153.7324,28087.0
2016-11-08 10:20:00,182.32,182.42,182.31,182.35,27848.0,153.7239,153.8083,153.7155,153.7492,27848.0
2016-11-08 10:25:00,182.36,182.41,182.35,182.37,14479.0,153.7577,153.7998,153.7492,153.7661,14479.0
2016-11-08 10:30:00,182.36,182.5,182.35,182.4,38737.0,153.7577,153.8757,153.7492,153.7914,38737.0
2016-11-08 10:35:00,182.41,182.42,182.37,182.38,8431.0,153.7998,153.8083,153.7661,153.7745,8431.0
2016-11-08 10:40:00,182.38,182.38,182.32,182.36,12432.0,153.7745,153.7745,153.7239,153.7577,12432.0
2016-11-08 10:45:00,182.36,182.55,182.36,182.51,13329.0,153.7577,153.9179,153.7577,153.8841,13329.0
2016-11-08 10:50:00,182.54,182.56,182.46,182.46,12382.0,153.9094,153.9263,153.842,153.842,12382.0
2016-11-08 10:55:00,182.43,182.56,182.43,182.56,18240.0,153.8167,153.9263,153.8167,153.9263,18240.0
2016-11-08 11:00:00,182.54,182.63,182.52,182.6,32910.0,153.9094,153.9853,153.8926,153.96,32910.0
2016-11-08 11:05:00,182.6,182.9,182.6,182.9,107563.0,153.96,154.213,153.96,154.213,107563.0
2016-11-08 11:10:00,182.88,183.11,182.83,183.08,175360.0,154.1961,154.39,154.154,154.3647,175360.0
2016-11-08 11:15:00,183.08,183.25,183.08,183.21,68003.0,154.3647,154.5081,154.3647,154.4744,68003.0
2016-11-08 11:20:00,183.21,183.4,183.17,183.2,174588.0,154.4744,154.6346,154.4406,154.4659,174588.0
2016-11-08 11:25:00,183.22,183.25,183.16,183.23,153388.0,154.4828,154.5081,154.4322,154.4912,153388.0
2016-11-08 11:30:00,183.23,183.5,183.22,183.45,98222.0,154.4912,154.7189,154.4828,154.6767,98222.0
2016-11-08 11:35:00,183.46,183.5,183.35,183.41,29547.0,154.6851,154.7189,154.5924,154.643,29547.0
2016-11-08 11:40:00,183.39,183.41,183.35,183.4,15661.0,154.6261,154.643,154.5924,154.6346,15661.0
2016-11-08 11:45:00,183.4,183.42,183.34,183.37,12230.0,154.6346,154.6514,154.584,154.6093,12230.0
2016-11-08 11:50:00,183.41,183.45,183.39,183.41,12987.0,154.643,154.6767,154.6261,154.643,12987.0
2016-11-08 11:55:00,183.41,183.57,183.4,183.57,21984.0,154.643,154.7779,154.6346,154.7779,21984.0
2016-11-08 12:00:00,183.57,183.64,183.5,183.54,57444.0,154.7779,154.8369,154.7189,154.7526,57444.0
2016-11-08 12:05:00,183.54,183.7,183.54,183.69,20138.0,154.7526,154.8875,154.7526,154.8791,20138.0
2016-11-08 12:10:00,183.7,183.79,183.65,183.74,36047.0,154.8875,154.9634,154.8453,154.9212,36047.0
2016-11-08 12:15:00,183.76,183.91,183.71,183.85,72807.0,154.9381,155.0646,154.8959,155.014,72807.0
2016-11-08 12:20:00,183.85,184.0,183.81,183.99,31912.0,155.014,155.1404,154.9802,155.132,31912.0
2016-11-08 12:25:00,183.99,184.0,183.86,183.89,27684.0,155.132,155.1404,155.0224,155.0477,27684.0
2016-11-08 12:30:00,183.89,183.89,183.73,183.75,23150.0,155.0477,155.0477,154.9128,154.9297,23150.0
2016-11-08 12:35:00,183.74,183.82,183.72,183.75,17232.0,154.9212,154.9887,154.9044,154.9297,17232.0
2016-11-08 12:40:00,183.75,183.86,183.73,183.86,17539.0,154.9297,155.0224,154.9128,155.0224,17539.0
2016-11-08 12:45:00,183.84,183.9,183.79,183.87,29077.0,155.0055,155.0561,154.9634,155.0308,29077.0
2016-11-08 12:50:00,183.87,184.0,183.86,183.99,50261.0,155.0308,155.1404,155.0224,155.132,50261.0
2016-11-08 12:55:00,183.99,184.03,183.97,183.98,17246.0,155.132,155.1657,155.1151,155.1236,17246.0
2016-11-08 13:00:00,183.99,184.04,183.88,183.91,16101.0,155.132,155.1742,155.0393,155.0646,16101.0
2016-11-08 13:05:00,183.91,183.95,183.62,183.7,54099.0,155.0646,155.0983,154.82,154.8875,54099.0
2016-11-08 13:10:00,183.7,183.84,183.69,183.83,23073.0,154.8875,155.0055,154.8791,154.9971,23073.0
2016-11-08 13:15:00,183.82,183.83,183.62,183.69,33590.0,154.9887,154.9971,154.82,154.8791,33590.0
2016-11-08 13:20:00,183.69,183.78,183.69,183.71,29774.0,154.8791,154.9549,154.8791,154.8959,29774.0
2016-11-08 13:25:00,183.71,183.77,183.71,183.73,17910.0,154.8959,154.9465,154.8959,154.9128,17910.0
2016-11-08 13:30:00,183.75,183.86,183.68,183.82,24018.0,154.9297,155.0224,154.8706,154.9887,24018.0
2016-11-08 13:35:00,183.82,183.91,183.77,183.82,15212.0,154.9887,155.0646,154.9465,154.9887,15212.0
2016-11-08 13:40:00,183.81,183.89,183.79,183.83,11975.0,154.9802,155.0477,154.9634,154.9971,11975.0
2016-11-08 13:45:00,183.8,183.82,183.76,183.82,16402.0,154.9718,154.9887,154.9381,154.9887,16402.0
2016-11-08 13:50:00,183.81,183.83,183.74,183.74,11397.0,154.9802,154.9971,154.9212,154.9212,11397.0
2016-11-08 13:55:00,183.73,183.76,183.7,183.72,16586.0,154.9128,154.9381,154.8875,154.9044,16586.0
2016-11-08 14:00:00,183.73,183.75,183.65,183.71,24869.0,154.9128,154.9297,154.8453,154.8959,24869.0
2016-11-08 14:05:00,183.71,183.71,183.63,183.63,14768.0,154.8959,154.8959,154.8285,154.8285,14768.0
2016-11-08 14:10:00,183.64,183.64,183.4,183.42,50444.0,154.8369,154.8369,154.6346,154.6514,50444.0
2016-11-08 14:15:00,183.43,183.52,183.38,183.5,20935.0,154.6598,154.7357,154.6177,154.7189,20935.0
2016-11-08 14:20:00,183.5,183.66,183.48,183.55,44959.0,154.7189,154.8538,154.702,154.761,44959.0
2016-11-08 14:25:00,183.54,183.55,183.45,183.5,25056.0,154.7526,154.761,154.6767,154.7189,25056.0
2016-11-08 14:30:00,183.5,183.51,183.39,183.39,17629.0,154.7189,154.7273,154.6261,154.6261,17629.0
2016-11-08 14:35:00,183.38,183.39,183.29,183.38,25184.0,154.6177,154.6261,154.5418,154.6177,25184.0
2016-11-08 14:40:00,183.4,183.4,183.25,183.28,22661.0,154.6346,154.6346,154.5081,154.5334,22661.0
2016-11-08 14:45:00,183.27,183.29,183.16,183.29,37403.0,154.5249,154.5418,154.4322,154.5418,37403.0
2016-11-08 14:50:00,183.3,183.42,183.28,183.34,64380.0,154.5502,154.6514,154.5334,154.584,64380.0
2016-11-08 14:55:00,183.36,183.39,183.3,183.32,9946.0,154.6008,154.6261,154.5502,154.5671,9946.0
2016-11-08 15:00:00,183.31,183.33,183.28,183.31,10702.0,154.5587,154.5755,154.5334,154.5587,10702.0
2016-11-08 15:05:00,183.31,183.62,183.31,183.62,38800.0,154.5587,154.82,154.5587,154.82,38800.0
2016-11-08 15:10:00,183.62,183.68,183.48,183.53,48554.0,154.82,154.8706,154.702,154.7442,48554.0
2016-11-08 15:15:00,183.54,183.54,183.39,183.43,21427.0,154.7526,154.7526,154.6261,154.6598,21427.0
2016-11-08 15:20:00,183.43,183.54,183.43,183.51,28797.0,154.6598,154.7526,154.6598,154.7273,28797.0
2016-11-08 15:25:00,183.51,183.58,183.47,183.5,19991.0,154.7273,154.7863,154.6936,154.7189,19991.0
2016-11-08 15:30:00,183.53,183.7,183.49,183.64,76974.0,154.7442,154.8875,154.7104,154.8369,76974.0
2016-11-08 15:35:00,183.64,183.7,183.57,183.68,68301.0,154.8369,154.8875,154.7779,154.8706,68301.0
2016-11-08 15:40:00,183.67,183.69,183.57,183.62,77730.0,154.8622,154.8791,154.7779,154.82,77730.0
2016-11-08 15:45:00,183.61,183.7,183.57,183.57,117579.0,154.8116,154.8875,154.7779,154.7779,117579.0
2016-11-08 15:50:00,183.57,183.6,183.25,183.32,116709.0,154.7779,154.8032,154.5081,154.5671,116709.0
2016-11-08 15:55:00,183.32,183.42,183.21,183.42,178562.0,154.5671,154.6514,154.4744,154.6514,178562.0
2016-11-09 09:30:00,181.9,183.54,181.75,182.87,516182.0,153.3698,154.7526,153.2433,154.1877,516182.0
2016-11-09 09:35:00,182.89,183.28,182.7,182.72,185058.0,154.2045,154.5334,154.0443,154.0612,185058.0
2016-11-09 09:40:00,182.74,183.41,182.56,183.4,118707.0,154.0781,154.643,153.9263,154.6346,118707.0
2016-11-09 09:45:00,183.33,183.95,183.26,183.86,271823.0,154.5755,155.0983,154.5165,155.0224,271823.0
2016-11-09 09:50:00,183.84,184.16,183.59,183.94,175536.0,155.0055,155.2753,154.7947,155.0899,175536.0
2016-11-09 09:55:00,184.02,184.13,183.68,183.94,88488.0,155.1573,155.2501,154.8706,155.0899,88488.0
2016-11-09 10:00:00,183.94,183.94,183.04,183.42,109755.0,155.0899,155.0899,154.331,154.6514,109755.0
2016-11-09 10:05:00,183.44,183.73,183.41,183.49,98096.0,154.6683,154.9128,154.643,154.7104,98096.0
2016-11-09 10:10:00,183.47,183.61,183.28,183.58,129547.0,154.6936,154.8116,154.5334,154.7863,129547.0
2016-11-09 10:15:00,183.55,183.61,183.13,183.16,81220.0,154.761,154.8116,154.4069,154.4322,81220.0
2016-11-09 10:20:00,183.16,183.37,183.08,183.09,55268.0,154.4322,154.6093,154.3647,154.3732,55268.0
2016-11-09 10:25:00,183.07,183.57,183.05,183.51,77341.0,154.3563,154.7779,154.3394,154.7273,77341.0
2016-11-09 10:30:00,183.5,183.55,183.09,183.23,54990.0,154.7189,154.761,154.3732,154.4912,54990.0
2016-11-09 10:35:00,183.23,183.34,183.05,183.21,55819.0,154.4912,154.584,154.3394,154.4744,55819.0
2016-11-09 10:40:00,183.18,183.4,183.14,183.33,65158.0,154.4491,154.6346,154.4153,154.5755,65158.0
2016-11-09 10:45:00,183.34,183.38,183.15,183.17,66747.0,154.584,154.6177,154.4238,154.4406,66747.0
2016-11-09 10:50:00,183.17,183.52,183.15,183.45,42660.0,154.4406,154.7357,154.4238,154.6767,42660.0
2016-11-09 10:55:00,183.49,183.77,183.44,183.64,58089.0,154.7104,154.9465,154.6683,154.8369,58089.0
2016-11-09 11:00:00,183.64,183.92,183.64,183.84,116423.0,154.8369,155.073,154.8369,155.0055,116423.0
2016-11-09 11:05:00,183.85,184.05,183.81,183.97,57064.0,155.014,155.1826,154.9802,155.1151,57064.0
2016-11-09 11:10:00,183.98,184.23,183.98,184.23,93249.0,155.1236,155.3344,155.1236,155.3344,93249.0
2016-11-09 11:15:00,184.23,184.36,184.16,184.24,104492.0,155.3344,155.444,155.2753,155.3428,104492.0
2016-11-09 11:20:00,184.23,184.52,184.2,184.38,70560.0,155.3344,155.5789,155.3091,155.4608,70560.0
2016-11-09 11:25:00,184.38,184.43,184.24,184.42,71448.0,155.4608,155.503,155.3428,155.4946,71448.0
2016-11-09 11:30:00,184.43,184.89,184.43,184.83,148689.0,155.503,155.8909,155.503,155.8403,148689.0
2016-11-09 11:35:00,184.83,185.01,184.75,184.91,147721.0,155.8403,155.992,155.7728,155.9077,147721.0
2016-11-09 11:40:00,184.92,184.93,184.67,184.82,104081.0,155.9161,155.9246,155.7054,155.8318,104081.0
2016-11-09 11:45:00,184.82,185.23,184.77,185.23,140814.0,155.8318,156.1775,155.7897,156.1775,140814.0
2016-11-09 11:50:00,185.23,185.51,185.16,185.39,174523.0,156.1775,156.4136,156.1185,156.3124,174523.0
2016-11-09 11:55:00,185.37,185.38,185.09,185.16,149290.0,156.2956,156.304,156.0595,156.1185,149290.0
2016-11-09 12:00:00,185.21,185.3,184.93,184.93,80271.0,156.1607,156.2365,155.9246,155.9246,80271.0
2016-11-09 12:05:00,184.96,185.01,184.69,184.75,75714.0,155.9499,155.992,155.7222,155.7728,75714.0
2016-11-09 12:10:00,184.76,184.99,184.63,184.87,66194.0,155.7812,155.9752,155.6716,155.874,66194.0
2016-11-09 12:15:00,184.89,185.14,184.88,185.0,41332.0,155.8909,156.1016,155.8824,155.9836,41332.0
2016-11-09 12:20:00,185.04,185.13,184.97,184.97,33454.0,156.0173,156.0932,155.9583,155.9583,33454.0
2016-11-09 12:25:00,184.97,185.06,184.88,184.98,34391.0,155.9583,156.0342,155.8824,155.9667,34391.0
2016-11-09 12:30:00,185.0,185.21,184.85,185.16,61965.0,155.9836,156.1607,155.8571,156.1185,61965.0
2016-11-09 12:35:00,185.13,185.35,184.94,185.01,35453.0,156.0932,156.2787,155.933,155.992,35453.0
2016-11-09 12:40:00,185.04,185.18,184.98,185.08,53015.0,156.0173,156.1354,155.9667,156.0511,53015.0
2016-11-09 12:45:00,185.06,185.12,184.9,185.0,27261.0,156.0342,156.0848,155.8993,155.9836,27261.0
2016-11-09 12:50:00,184.99,185.09,184.94,185.03,27767.0,155.9752,156.0595,155.933,156.0089,27767.0
2016-11-09 12:55:00,185.02,185.27,185.01,185.21,34022.0,156.0005,156.2112,155.992,156.1607,34022.0
2016-11-09 13:00:00,185.2,185.28,185.05,185.14,64585.0,156.1522,156.2197,156.0258,156.1016,64585.0
2016-11-09 13:05:00,185.18,185.35,185.1,185.16,46930.0,156.1354,156.2787,156.0679,156.1185,46930.0
2016-11-09 13:10:00,185.21,185.42,185.14,185.35,41774.0,156.1607,156.3377,156.1016,156.2787,41774.0
2016-11-09 13:15:00,185.35,185.36,185.11,185.23,89387.0,156.2787,156.2871,156.0763,156.1775,89387.0
2016-11-09 13:20:00,185.19,185.19,184.77,184.77,119055.0,156.1438,156.1438,155.7897,155.7897,119055.0
2016-11-09 13:25:00,184.79,184.97,184.76,184.94,37634.0,155.8065,155.9583,155.7812,155.933,37634.0
2016-11-09 13:30:00,184.86,185.13,184.84,185.12,23656.0,155.8656,156.0932,155.8487,156.0848,23656.0
2016-11-09 13:35:00,185.15,185.23,185.11,185.21,39221.0,156.1101,156.1775,156.0763,156.1607,39221.0
2016-11-09 13:40:00,185.22,185.47,185.15,185.47,84217.0,156.1691,156.3799,156.1101,156.3799,84217.0
2016-11-09 13:45:00,185.46,185.49,185.32,185.49,81504.0,156.3714,156.3967,156.2534,156.3967,81504.0
2016-11-09 13:50:00,185.48,185.55,185.42,185.54,67981.0,156.3883,156.4473,156.3377,156.4389,67981.0
2016-11-09 13:55:00,185.52,185.59,185.35,185.37,163152.0,156.422,156.4811,156.2787,156.2956,163152.0
2016-11-09 14:00:00,185.4,185.53,185.31,185.45,64429.0,156.3209,156.4305,156.245,156.363,64429.0
2016-11-09 14:05:00,185.45,185.56,185.41,185.49,38198.0,156.363,156.4558,156.3293,156.3967,38198.0
2016-11-09 14:10:00,185.5,185.72,185.47,185.55,89929.0,156.4052,156.5907,156.3799,156.4473,89929.0
2016-11-09 14:15:00,185.56,185.68,185.51,185.59,30878.0,156.4558,156.5569,156.4136,156.4811,30878.0
2016-11-09 14:20:00,185.6,185.71,185.57,185.71,66811.0,156.4895,156.5822,156.4642,156.5822,66811.0
2016-11-09 14:25:00,185.71,185.85,185.65,185.7,119091.0,156.5822,156.7003,156.5316,156.5738,119091.0
2016-11-09 14:30:00,185.71,185.95,185.68,185.92,101825.0,156.5822,156.7846,156.5569,156.7593,101825.0
2016-11-09 14:35:00,185.92,186.21,185.81,186.18,150926.0,156.7593,157.0038,156.6666,156.9785,150926.0
2016-11-09 14:40:00,186.19,186.32,186.17,186.27,146016.0,156.987,157.0966,156.9701,157.0544,146016.0
2016-11-09 14:45:00,186.28,186.37,186.12,186.2,122706.0,157.0628,157.1387,156.9279,156.9954,122706.0
2016-11-09 14:50:00,186.19,186.19,185.95,186.09,78917.0,156.987,156.987,156.7846,156.9026,78917.0
2016-11-09 14:55:00,186.08,186.16,185.99,186.05,62088.0,156.8942,156.9617,156.8183,156.8689,62088.0
2016-11-09 15:00:00,186.06,186.19,186.02,186.19,35539.0,156.8773,156.987,156.8436,156.987,35539.0
2016-11-09 15:05:00,186.19,186.21,186.08,186.13,84585.0,156.987,157.0038,156.8942,156.9364,84585.0
2016-11-09 15:10:00,186.15,186.31,186.14,186.29,47762.0,156.9532,157.0881,156.9448,157.0713,47762.0
2016-11-09 15:15:00,186.28,186.49,186.23,186.49,104420.0,157.0628,157.2399,157.0207,157.2399,104420.0
2016-11-09 15:20:00,186.49,186.53,186.38,186.45,114183.0,157.2399,157.2736,157.1472,157.2062,114183.0
2016-11-09 15:25:00,186.43,186.55,186.34,186.35,95061.0,157.1893,157.2905,157.1134,157.1219,95061.0
2016-11-09 15:30:00,186.34,186.39,186.05,186.12,159277.0,157.1134,157.1556,156.8689,156.9279,159277.0
2016-11-09 15:35:00,186.12,186.18,185.95,186.0,109351.0,156.9279,156.9785,156.7846,156.8268,109351.0
2016-11-09 15:40:00,185.99,186.09,185.91,186.07,105503.0,156.8183,156.9026,156.7509,156.8858,105503.0
2016-11-09 15:45:00,186.06,186.06,185.73,185.88,155450.0,156.8773,156.8773,156.5991,156.7256,155450.0
2016-11-09 15:50:00,185.9,186.06,185.88,185.89,109626.0,156.7424,156.8773,156.7256,156.734,109626.0
2016-11-09 15:55:00,185.9,186.02,185.79,185.92,194404.0,156.7424,156.8436,156.6497,156.7593,194404.0
2016-11-10 09:30:00,186.82,187.13,186.8,187.03,340354.0,157.5181,157.7795,157.5013,157.6952,340354.0
2016-11-10 09:35:00,187.06,187.39,187.06,187.36,231031.0,157.7205,157.9987,157.7205,157.9734,231031.0
2016-11-10 09:40:00,187.36,187.63,187.34,187.56,178046.0,157.9734,158.2011,157.9566,158.1421,178046.0
2016-11-10 09:45:00,187.56,187.75,187.55,187.63,157517.0,158.1421,158.3023,158.1336,158.2011,157517.0
2016-11-10 09:50:00,187.62,187.75,187.51,187.68,168781.0,158.1927,158.3023,158.0999,158.2433,168781.0
2016-11-10 09:55:00,187.69,187.7,187.35,187.42,101654.0,158.2517,158.2601,157.965,158.024,101654.0
2016-11-10 10:00:00,187.44,187.62,187.26,187.3,110311.0,158.0409,158.1927,157.8891,157.9229,110311.0
2016-11-10 10:05:00,187.35,187.48,187.26,187.34,98755.0,157.965,158.0746,157.8891,157.9566,98755.0
2016-11-10 10:10:00,187.38,187.39,186.96,187.09,125437.0,157.9903,157.9987,157.6362,157.7458,125437.0
2016-11-10 10:15:00,187.11,187.36,187.04,187.08,72549.0,157.7627,157.9734,157.7036,157.7374,72549.0
2016-11-10 10:20:00,187.11,187.25,187.09,187.21,49253.0,157.7627,157.8807,157.7458,157.847,49253.0
2016-11-10 10:25:00,187.23,187.26,186.79,186.8,149388.0,157.8638,157.8891,157.4928,157.5013,149388.0
2016-11-10 10:30:00,186.8,187.11,186.79,186.97,117100.0,157.5013,157.7627,157.4928,157.6446,117100.0
2016-11-10 10:35:00,186.94,187.02,186.53,186.62,140738.0,157.6193,157.6868,157.2736,157.3495,140738.0
2016-11-10 10:40:00,186.64,187.17,186.61,187.16,189277.0,157.3664,157.8132,157.3411,157.8048,189277.0
2016-11-10 10:45:00,187.17,187.47,187.11,187.22,149530.0,157.8132,158.0662,157.7627,157.8554,149530.0
2016-11-10 10:50:00,187.23,187.35,186.88,186.9,103725.0,157.8638,157.965,157.5687,157.5856,103725.0
2016-11-10 10:55:00,186.91,187.06,186.64,186.69,174844.0,157.594,157.7205,157.3664,157.4085,174844.0
2016-11-10 11:00:00,186.68,186.99,186.39,186.45,198528.0,157.4001,157.6615,157.1556,157.2062,198528.0
2016-11-10 11:05:00,186.48,186.87,186.47,186.58,69966.0,157.2315,157.5603,157.223,157.3158,69966.0
2016-11-10 11:10:00,186.55,186.82,186.35,186.82,113042.0,157.2905,157.5181,157.1219,157.5181,113042.0
2016-11-10 11:15:00,186.84,187.01,186.76,186.96,72501.0,157.535,157.6783,157.4675,157.6362,72501.0
2016-11-10 11:20:00,186.98,187.28,186.95,187.27,133551.0,157.653,157.906,157.6277,157.8976,133551.0
2016-11-10 11:25:00,187.26,187.32,187.07,187.14,57936.0,157.8891,157.9397,157.7289,157.7879,57936.0
2016-11-10 11:30:00,187.17,187.29,187.06,187.17,95287.0,157.8132,157.9144,157.7205,157.8132,95287.0
2016-11-10 11:35:00,187.17,187.2,187.04,187.13,91128.0,157.8132,157.8385,157.7036,157.7795,91128.0
2016-11-10 11:40:00,187.14,187.63,187.09,187.59,160841.0,157.7879,158.2011,157.7458,158.1674,160841.0
2016-11-10 11:45:00,187.59,187.72,187.37,187.38,203500.0,158.1674,158.277,157.9819,157.9903,203500.0
2016-11-10 11:50:00,187.39,187.46,187.23,187.31,82791.0,157.9987,158.0578,157.8638,157.9313,82791.0
2016-11-10 11:55:00,187.31,187.36,187.11,187.25,70737.0,157.9313,157.9734,157.7627,157.8807,70737.0
2016-11-10 12:00:00,187.22,187.51,187.22,187.37,100002.0,157.8554,158.0999,157.8554,157.9819,100002.0
2016-11-10 12:05:00,187.38,187.65,187.38,187.42,323737.0,157.9903,158.218,157.9903,158.024,323737.0
2016-11-10 12:10:00,187.42,187.67,187.42,187.62,157694.0,158.024,158.2348,158.024,158.1927,157694.0
2016-11-10 12:15:00,187.61,187.73,187.5,187.54,109947.0,158.1842,158.2854,158.0915,158.1252,109947.0
2016-11-10 12:20:00,187.51,187.62,187.45,187.57,56601.0,158.0999,158.1927,158.0493,158.1505,56601.0
2016-11-10 12:25:00,187.58,187.61,187.44,187.58,72929.0,158.1589,158.1842,158.0409,158.1589,72929.0
2016-11-10 12:30:00,187.58,187.68,187.46,187.52,114364.0,158.1589,158.2433,158.0578,158.1083,114364.0
2016-11-10 12:35:00,187.5,187.63,187.46,187.48,73513.0,158.0915,158.2011,158.0578,158.0746,73513.0
2016-11-10 12:40:00,187.45,187.48,187.26,187.43,59338.0,158.0493,158.0746,157.8891,158.0325,59338.0
2016-11-10 12:45:00,187.45,187.67,187.43,187.6,76937.0,158.0493,158.2348,158.0325,158.1758,76937.0
2016-11-10 12:50:00,187.61,187.92,187.57,187.84,145759.0,158.1842,158.4456,158.1505,158.3782,145759.0
2016-11-10 12:55:00,187.84,187.95,187.79,187.9,40702.0,158.3782,158.4709,158.336,158.4287,40702.0
2016-11-10 13:00:00,187.92,188.02,187.75,187.82,77556.0,158.4456,158.5299,158.3023,158.3613,77556.0
2016-11-10 13:05:00,187.83,188.14,187.79,188.13,84842.0,158.3697,158.6311,158.336,158.6227,84842.0
2016-11-10 13:10:00,188.14,188.17,187.88,188.0,67225.0,158.6311,158.6564,158.4119,158.5131,67225.0
2016-11-10 13:15:00,187.98,188.15,187.91,188.01,49500.0,158.4962,158.6395,158.4372,158.5215,49500.0
2016-11-10 13:20:00,187.99,188.17,187.99,188.03,41923.0,158.5046,158.6564,158.5046,158.5384,41923.0
2016-11-10 13:25:00,188.01,188.11,187.89,188.07,33786.0,158.5215,158.6058,158.4203,158.5721,33786.0
2016-11-10 13:30:00,188.13,188.23,188.05,188.11,52767.0,158.6227,158.707,158.5552,158.6058,52767.0
2016-11-10 13:35:00,188.12,188.32,188.11,188.19,41824.0,158.6142,158.7829,158.6058,158.6733,41824.0
2016-11-10 13:40:00,188.23,188.49,188.22,188.36,60961.0,158.707,158.9262,158.6986,158.8166,60961.0
2016-11-10 13:45:00,188.36,188.71,188.28,188.69,62863.0,158.8166,159.1117,158.7491,159.0948,62863.0
2016-11-10 13:50:00,188.7,188.82,188.62,188.77,52992.0,159.1033,159.2044,159.0358,159.1623,52992.0
2016-11-10 13:55:00,188.76,188.77,188.5,188.59,89504.0,159.1539,159.1623,158.9346,159.0105,89504.0
2016-11-10 14:00:00,188.59,188.63,188.46,188.59,111076.0,159.0105,159.0442,158.9009,159.0105,111076.0
2016-11-10 14:05:00,188.58,188.7,188.53,188.64,58237.0,159.0021,159.1033,158.9599,159.0527,58237.0
2016-11-10 14:10:00,188.63,188.77,188.59,188.62,89465.0,159.0442,159.1623,159.0105,159.0358,89465.0
2016-11-10 14:15:00,188.61,188.63,188.45,188.54,75225.0,159.0274,159.0442,158.8925,158.9684,75225.0
2016-11-10 14:20:00,188.56,188.61,188.46,188.5,49977.0,158.9852,159.0274,158.9009,158.9346,49977.0
2016-11-10 14:25:00,188.52,188.61,188.5,188.55,32432.0,158.9515,159.0274,158.9346,158.9768,32432.0
2016-11-10 14:30:00,188.58,188.63,188.3,188.38,60991.0,159.0021,159.0442,158.766,158.8335,60991.0
2016-11-10 14:35:00,188.37,188.46,188.26,188.46,42288.0,158.825,158.9009,158.7323,158.9009,42288.0
2016-11-10 14:40:00,188.49,188.52,188.39,188.5,55560.0,158.9262,158.9515,158.8419,158.9346,55560.0
2016-11-10 14:45:00,188.48,188.71,188.44,188.6,79684.0,158.9178,159.1117,158.884,159.019,79684.0
2016-11-10 14:50:00,188.61,188.71,188.56,188.65,49632.0,159.0274,159.1117,158.9852,159.0611,49632.0
2016-11-10 14:55:00,188.66,188.68,188.44,188.64,37699.0,159.0695,159.0864,158.884,159.0527,37699.0
2016-11-10 15:00:00,188.66,188.78,188.54,188.78,48380.0,159.0695,159.1707,158.9684,159.1707,48380.0
2016-11-10 15:05:00,188.78,188.78,188.49,188.59,68400.0,159.1707,159.1707,158.9262,159.0105,68400.0
2016-11-10 15:10:00,188.58,188.59,188.39,188.52,61570.0,159.0021,159.0105,158.8419,158.9515,61570.0
2016-11-10 15:15:00,188.51,188.52,188.42,188.48,30243.0,158.9431,158.9515,158.8672,158.9178,30243.0
2016-11-10 15:20:00,188.47,188.54,188.43,188.44,52236.0,158.9093,158.9684,158.8756,158.884,52236.0
2016-11-10 15:25:00,188.44,188.56,188.37,188.51,62742.0,158.884,158.9852,158.825,158.9431,62742.0
2016-11-10 15:30:00,188.5,188.5,188.24,188.31,68003.0,158.9346,158.9346,158.7154,158.7744,68003.0
2016-11-10 15:35:00,188.3,188.4,188.15,188.23,81665.0,158.766,158.8503,158.6395,158.707,81665.0
2016-11-10 15:40:00,188.24,188.24,188.08,188.19,114793.0,158.7154,158.7154,158.5805,158.6733,114793.0
2016-11-10 15:45:00,188.19,188.32,188.05,188.32,157976.0,158.6733,158.7829,158.5552,158.7829,157976.0
2016-11-10 15:50:00,188.34,188.35,188.07,188.09,372635.0,158.7997,158.8082,158.5721,158.5889,372635.0
2016-11-10 15:55:00,188.09,188.26,188.05,188.15,303971.0,158.5889,158.7323,158.5552,158.6395,303971.0
2016-11-11 09:30:00,187.95,188.22,187.74,187.86,206349.0,158.4709,158.6986,158.2938,158.395,206349.0
2016-11-11 09:35:00,187.84,188.01,187.75,187.92,120898.0,158.3782,158.5215,158.3023,158.4456,120898.0
2016-11-11 09:40:00,187.96,188.18,187.84,188.05,81402.0,158.4793,158.6648,158.3782,158.5552,81402.0
2016-11-11 09:45:00,188.08,188.24,188.0,188.08,66792.0,158.5805,158.7154,158.5131,158.5805,66792.0
2016-11-11 09:50:00,188.06,188.31,187.99,188.0,35842.0,158.5637,158.7744,158.5046,158.5131,35842.0
2016-11-11 09:55:00,188.02,188.05,187.89,188.02,84628.0,158.5299,158.5552,158.4203,158.5299,84628.0
2016-11-11 10:00:00,188.03,188.22,187.93,188.05,88702.0,158.5384,158.6986,158.454,158.5552,88702.0
2016-11-11 10:05:00,188.06,188.22,188.03,188.13,133076.0,158.5637,158.6986,158.5384,158.6227,133076.0
2016-11-11 10:10:00,188.1,188.25,188.03,188.14,60427.0,158.5974,158.7239,158.5384,158.6311,60427.0
2016-11-11 10:15:00,188.14,188.25,187.82,187.86,88224.0,158.6311,158.7239,158.3613,158.395,88224.0
2016-11-11 10:20:00,187.85,187.96,187.78,187.86,49033.0,158.3866,158.4793,158.3276,158.395,49033.0
2016-11-11 10:25:00,187.84,187.86,187.6,187.75,87764.0,158.3782,158.395,158.1758,158.3023,87764.0
2016-11-11 10:30:00,187.75,187.95,187.69,187.83,201351.0,158.3023,158.4709,158.2517,158.3697,201351.0
2016-11-11 10:35:00,187.83,187.91,187.69,187.8,67951.0,158.3697,158.4372,158.2517,158.3444,67951.0
2016-11-11 10:40:00,187.79,187.94,187.66,187.94,47013.0,158.336,158.4625,158.2264,158.4625,47013.0
2016-11-11 10:45:00,187.95,187.99,187.74,187.78,95599.0,158.4709,158.5046,158.2938,158.3276,95599.0
2016-11-11 10:50:00,187.76,187.77,187.63,187.76,74426.0,158.3107,158.3191,158.2011,158.3107,74426.0
2016-11-11 10:55:00,187.71,187.74,187.56,187.65,38211.0,158.2685,158.2938,158.1421,158.218,38211.0
2016-11-11 11:00:00,187.64,187.75,187.53,187.68,40488.0,158.2095,158.3023,158.1168,158.2433,40488.0
2016-11-11 11:05:00,187.69,187.77,187.63,187.64,55257.0,158.2517,158.3191,158.2011,158.2095,55257.0
2016-11-11 11:10:00,187.67,187.69,187.51,187.61,79716.0,158.2348,158.2517,158.0999,158.1842,79716.0
2016-11-11 11:15:00,187.61,187.65,187.53,187.59,51877.0,158.1842,158.218,158.1168,158.1674,51877.0
2016-11-11 11:20:00,187.59,187.59,187.46,187.52,64184.0,158.1674,158.1674,158.0578,158.1083,64184.0
2016-11-11 11:25:00,187.5,187.61,187.41,187.59,58848.0,158.0915,158.1842,158.0156,158.1674,58848.0
2016-11-11 11:30:00,187.58,187.76,187.57,187.68,39176.0,158.1589,158.3107,158.1505,158.2433,39176.0
2016-11-11 11:35:00,187.68,187.82,187.68,187.79,31139.0,158.2433,158.3613,158.2433,158.336,31139.0
2016-11-11 11:40:00,187.8,187.81,187.66,187.66,26382.0,158.3444,158.3529,158.2264,158.2264,26382.0
2016-11-11 11:45:00,187.66,187.73,187.46,187.48,92187.0,158.2264,158.2854,158.0578,158.0746,92187.0
2016-11-11 11:50:00,187.49,187.66,187.47,187.66,66338.0,158.0831,158.2264,158.0662,158.2264,66338.0
2016-11-11 11:55:00,187.67,187.86,187.61,187.77,35204.0,158.2348,158.395,158.1842,158.3191,35204.0
2016-11-11 12:00:00,187.76,187.9,187.74,187.8,49216.0,158.3107,158.4287,158.2938,158.3444,49216.0
2016-11-11 12:05:00,187.79,188.0,187.74,187.97,111998.0,158.336,158.5131,158.2938,158.4878,111998.0
2016-11-11 12:10:00,187.98,188.05,187.92,188.05,61612.0,158.4962,158.5552,158.4456,158.5552,61612.0
2016-11-11 12:15:00,188.05,188.21,188.02,188.11,60257.0,158.5552,158.6901,158.5299,158.6058,60257.0
2016-11-11 12:20:00,188.11,188.16,188.0,188.07,32769.0,158.6058,158.648,158.5131,158.5721,32769.0
2016-11-11 12:25:00,188.07,188.17,188.02,188.14,24003.0,158.5721,158.6564,158.5299,158.6311,24003.0
2016-11-11 12:30:00,188.14,188.33,188.12,188.16,56462.0,158.6311,158.7913,158.6142,158.648,56462.0
2016-11-11 12:35:00,188.15,188.2,188.08,188.17,32178.0,158.6395,158.6817,158.5805,158.6564,32178.0
2016-11-11 12:40:00,188.19,188.25,188.13,188.21,31731.0,158.6733,158.7239,158.6227,158.6901,31731.0
2016-11-11 12:45:00,188.19,188.19,188.04,188.06,52419.0,158.6733,158.6733,158.5468,158.5637,52419.0
2016-11-11 12:50:00,188.04,188.07,187.93,188.07,37372.0,158.5468,158.5721,158.454,158.5721,37372.0
2016-11-11 12:55:00,188.06,188.07,187.98,188.02,19350.0,158.5637,158.5721,158.4962,158.5299,19350.0
2016-11-11 13:00:00,188.07,188.08,188.02,188.08,34427.0,158.5721,158.5805,158.5299,158.5805,34427.0
2016-11-11 13:05:00,188.09,188.11,187.99,188.09,32072.0,158.5889,158.6058,158.5046,158.5889,32072.0
2016-11-11 13:10:00,188.06,188.17,188.04,188.14,10963.0,158.5637,158.6564,158.5468,158.6311,10963.0
2016-11-11 13:15:00,188.13,188.2,188.05,188.06,23593.0,158.6227,158.6817,158.5552,158.5637,23593.0
2016-11-11 13:20:00,188.05,188.23,188.04,188.2,8669.0,158.5552,158.707,158.5468,158.6817,8669.0
2016-11-11 13:25:00,188.23,188.38,188.22,188.34,32896.0,158.707,158.8335,158.6986,158.7997,32896.0
2016-11-11 13:30:00,188.34,188.38,188.19,188.2,24993.0,158.7997,158.8335,158.6733,158.6817,24993.0
2016-11-11 13:35:00,188.18,188.32,188.15,188.18,54578.0,158.6648,158.7829,158.6395,158.6648,54578.0
2016-11-11 13:40:00,188.17,188.31,188.17,188.22,37904.0,158.6564,158.7744,158.6564,158.6986,37904.0
2016-11-11 13:45:00,188.24,188.29,188.17,188.25,17037.0,158.7154,158.7576,158.6564,158.7239,17037.0
2016-11-11 13:50:00,188.26,188.3,188.21,188.26,13288.0,158.7323,158.766,158.6901,158.7323,13288.0
2016-11-11 13:55:00,188.27,188.27,188.04,188.06,35418.0,158.7407,158.7407,158.5468,158.5637,35418.0
2016-11-11 14:00:00,188.05,188.14,187.95,188.1,52662.0,158.5552,158.6311,158.4709,158.5974,52662.0
2016-11-11 14:05:00,188.09,188.21,188.07,188.19,48436.0,158.5889,158.6901,158.5721,158.6733,48436.0
2016-11-11 14:10:00,188.2,188.25,188.11,188.25,34777.0,158.6817,158.7239,158.6058,158.7239,34777.0
2016-11-11 14:15:00,188.23,188.31,188.19,188.31,14623.0,158.707,158.7744,158.6733,158.7744,14623.0
2016-11-11 14:20:00,188.31,188.33,188.18,188.23,19040.0,158.7744,158.7913,158.6648,158.707,19040.0
2016-11-11 14:25:00,188.22,188.25,188.08,188.08,32327.0,158.6986,158.7239,158.5805,158.5805,32327.0
2016-11-11 14:30:00,188.08,188.17,188.07,188.16,22495.0,158.5805,158.6564,158.5721,158.648,22495.0
2016-11-11 14:35:00,188.14,188.15,187.99,188.04,25809.0,158.6311,158.6395,158.5046,158.5468,25809.0
2016-11-11 14:40:00,188.02,188.14,188.02,188.1,15713.0,158.5299,158.6311,158.5299,158.5974,15713.0
2016-11-11 14:45:00,188.12,188.16,188.03,188.03,30383.0,158.6142,158.648,158.5384,158.5384,30383.0
2016-11-11 14:50:00,188.01,188.11,188.01,188.08,23279.0,158.5215,158.6058,158.5215,158.5805,23279.0
2016-11-11 14:55:00,188.09,188.15,187.95,187.95,20827.0,158.5889,158.6395,158.4709,158.4709,20827.0
2016-11-11 15:00:00,187.96,188.04,187.94,188.03,63897.0,158.4793,158.5468,158.4625,158.5384,63897.0
2016-11-11 15:05:00,188.03,188.06,187.97,188.06,21576.0,158.5384,158.5637,158.4878,158.5637,21576.0
2016-11-11 15:10:00,188.06,188.24,188.05,188.16,26180.0,158.5637,158.7154,158.5552,158.648,26180.0
2016-11-11 15:15:00,188.17,188.2,188.08,188.12,32388.0,158.6564,158.6817,158.5805,158.6142,32388.0
2016-11-11 15:20:00,188.12,188.21,188.1,188.2,26780.0,158.6142,158.6901,158.5974,158.6817,26780.0
2016-11-11 15:25:00,188.2,188.27,188.17,188.24,60061.0,158.6817,158.7407,158.6564,158.7154,60061.0
2016-11-11 15:30:00,188.24,188.35,188.23,188.33,27086.0,158.7154,158.8082,158.707,158.7913,27086.0
2016-11-11 15:35:00,188.35,188.35,188.2,188.23,70183.0,158.8082,158.8082,158.6817,158.707,70183.0
2016-11-11 15:40:00,188.23,188.33,188.21,188.33,45460.0,158.707,158.7913,158.6901,158.7913,45460.0
2016-11-11 15:45:00,188.33,188.53,188.32,188.46,193304.0,158.7913,158.9599,158.7829,158.9009,193304.0
2016-11-11 15:50:00,188.47,188.62,188.44,188.6,149303.0,158.9093,159.0358,158.884,159.019,149303.0
2016-11-11 15:55:00,188.6,188.63,188.41,188.48,341748.0,159.019,159.0442,158.8588,158.9178,341748.0
2016-11-14 09:30:00,189.11,189.32,188.88,189.09,165960.0,159.449,159.626,159.255,159.4321,165960.0
2016-11-14 09:35:00,189.13,189.23,188.82,188.82,123802.0,159.4658,159.5501,159.2044,159.2044,123802.0
2016-11-14 09:40:00,188.8,189.0,188.77,188.99,102382.0,159.1876,159.3562,159.1623,159.3478,102382.0
2016-11-14 09:45:00,189.0,189.15,188.93,189.09,95283.0,159.3562,159.4827,159.2972,159.4321,95283.0
2016-11-14 09:50:00,189.1,189.18,188.99,189.12,49001.0,159.4405,159.508,159.3478,159.4574,49001.0
2016-11-14 09:55:00,189.12,189.16,188.75,188.84,116649.0,159.4574,159.4911,159.1454,159.2213,116649.0
2016-11-14 10:00:00,188.82,189.01,188.79,188.89,45195.0,159.2044,159.3646,159.1792,159.2635,45195.0
2016-11-14 10:05:00,188.89,189.2,188.87,189.06,60580.0,159.2635,159.5248,159.2466,159.4068,60580.0
2016-11-14 10:10:00,189.1,189.26,189.02,189.25,97579.0,159.4405,159.5754,159.3731,159.567,97579.0
2016-11-14 10:15:00,189.28,189.39,189.22,189.3,85228.0,159.5923,159.685,159.5417,159.6092,85228.0
2016-11-14 10:20:00,189.33,189.35,189.11,189.12,37642.0,159.6345,159.6513,159.449,159.4574,37642.0
2016-11-14 10:25:00,189.14,189.16,188.81,188.92,92175.0,159.4743,159.4911,159.196,159.2888,92175.0
2016-11-14 10:30:00,188.91,189.02,188.74,188.77,127665.0,159.2803,159.3731,159.137,159.1623,127665.0
2016-11-14 10:35:00,188.78,188.99,188.77,188.8,50225.0,159.1707,159.3478,159.1623,159.1876,50225.0
2016-11-14 10:40:00,188.83,188.87,188.65,188.7,57987.0,159.2129,159.2466,159.0611,159.1033,57987.0
2016-11-14 10:45:00,188.65,188.75,188.54,188.56,69398.0,159.0611,159.1454,158.9684,158.9852,69398.0
2016-11-14 10:50:00,188.54,188.68,188.49,188.62,75313.0,158.9684,159.0864,158.9262,159.0358,75313.0
2016-11-14 10:55:00,188.61,188.67,188.49,188.53,69912.0,159.0274,159.078,158.9262,158.9599,69912.0
2016-11-14 11:00:00,188.53,188.53,188.44,188.47,63656.0,158.9599,158.9599,158.884,158.9093,63656.0
2016-11-14 11:05:00,188.45,188.58,188.38,188.55,34100.0,158.8925,159.0021,158.8335,158.9768,34100.0
2016-11-14 11:10:00,188.58,188.65,188.5,188.55,32483.0,159.0021,159.0611,158.9346,158.9768,32483.0
2016-11-14 11:15:00,188.57,188.68,188.56,188.64,67418.0,158.9937,159.0864,158.9852,159.0527,67418.0
2016-11-14 11:20:00,188.6,188.6,188.49,188.51,43087.0,159.019,159.019,158.9262,158.9431,43087.0
2016-11-14 11:25:00,188.54,188.54,188.4,188.47,25978.0,158.9684,158.9684,158.8503,158.9093,25978.0
2016-11-14 11:30:00,188.4,188.54,188.39,188.46,44390.0,158.8503,158.9684,158.8419,158.9009,44390.0
2016-11-14 11:35:00,188.43,188.68,188.43,188.59,27377.0,158.8756,159.0864,158.8756,159.0105,27377.0
2016-11-14 11:40:00,188.61,188.65,188.49,188.59,38972.0,159.0274,159.0611,158.9262,159.0105,38972.0
2016-11-14 11:45:00,188.6,188.78,188.52,188.77,76445.0,159.019,159.1707,158.9515,159.1623,76445.0
2016-11-14 11:50:00,188.77,188.88,188.74,188.79,123788.0,159.1623,159.255,159.137,159.1792,123788.0
2016-11-14 11:55:00,188.78,188.79,188.66,188.74,190095.0,159.1707,159.1792,159.0695,159.137,190095.0
2016-11-14 12:00:00,188.76,188.79,188.58,188.58,51164.0,159.1539,159.1792,159.0021,159.0021,51164.0
2016-11-14 12:05:00,188.58,188.6,188.45,188.46,59053.0,159.0021,159.019,158.8925,158.9009,59053.0
2016-11-14 12:10:00,188.46,188.47,188.38,188.42,84400.0,158.9009,158.9093,158.8335,158.8672,84400.0
2016-11-14 12:15:00,188.42,188.43,188.29,188.36,38524.0,158.8672,158.8756,158.7576,158.8166,38524.0
2016-11-14 12:20:00,188.34,188.39,188.29,188.3,31502.0,158.7997,158.8419,158.7576,158.766,31502.0
2016-11-14 12:25:00,188.3,188.39,188.24,188.35,34128.0,158.766,158.8419,158.7154,158.8082,34128.0
2016-11-14 12:30:00,188.34,188.37,188.21,188.27,26704.0,158.7997,158.825,158.6901,158.7407,26704.0
2016-11-14 12:35:00,188.27,188.45,188.2,188.45,40059.0,158.7407,158.8925,158.6817,158.8925,40059.0
2016-11-14 12:40:00,188.45,188.47,188.38,188.41,24470.0,158.8925,158.9093,158.8335,158.8588,24470.0
2016-11-14 12:45:00,188.39,188.56,188.39,188.44,57911.0,158.8419,158.9852,158.8419,158.884,57911.0
2016-11-14 12:50:00,188.44,188.48,188.33,188.39,13646.0,158.884,158.9178,158.7913,158.8419,13646.0
2016-11-14 12:55:00,188.34,188.41,188.25,188.37,25789.0,158.7997,158.8588,158.7239,158.825,25789.0
2016-11-14 13:00:00,188.42,188.5,188.35,188.35,46913.0,158.8672,158.9346,158.8082,158.8082,46913.0
2016-11-14 13:05:00,188.32,188.53,188.24,188.53,52267.0,158.7829,158.9599,158.7154,158.9599,52267.0
2016-11-14 13:10:00,188.5,188.55,188.48,188.5,22466.0,158.9346,158.9768,158.9178,158.9346,22466.0
2016-11-14 13:15:00,188.52,188.59,188.49,188.53,23632.0,158.9515,159.0105,158.9262,158.9599,23632.0
2016-11-14 13:20:00,188.53,188.59,188.48,188.49,24108.0,158.9599,159.0105,158.9178,158.9262,24108.0
2016-11-14 13:25:00,188.48,188.56,188.45,188.53,14672.0,158.9178,158.9852,158.8925,158.9599,14672.0
2016-11-14 13:30:00,188.55,188.83,188.54,188.62,42395.0,158.9768,159.2129,158.9684,159.0358,42395.0
2016-11-14 13:35:00,188.69,188.73,188.66,188.69,22325.0,159.0948,159.1286,159.0695,159.0948,22325.0
2016-11-14 13:40:00,188.68,188.7,188.62,188.62,27768.0,159.0864,159.1033,159.0358,159.0358,27768.0
2016-11-14 13:45:00,188.63,188.66,188.52,188.6,28395.0,159.0442,159.0695,158.9515,159.019,28395.0
2016-11-14 13:50:00,188.61,188.66,188.57,188.66,14787.0,159.0274,159.0695,158.9937,159.0695,14787.0
2016-11-14 13:55:00,188.65,188.68,188.46,188.51,32532.0,159.0611,159.0864,158.9009,158.9431,32532.0
2016-11-14 14:00:00,188.51,188.63,188.47,188.47,10568.0,158.9431,159.0442,158.9093,158.9093,10568.0
2016-11-14 14:05:00,188.48,188.59,188.43,188.58,168666.0,158.9178,159.0105,158.8756,159.0021,168666.0
2016-11-14 14:10:00,188.57,188.66,188.55,188.62,90835.0,158.9937,159.0695,158.9768,159.0358,90835.0
2016-11-14 14:15:00,188.64,188.74,188.59,188.64,18413.0,159.0527,159.137,159.0105,159.0527,18413.0
2016-11-14 14:20:00,188.63,188.63,188.51,188.51,9032.0,159.0442,159.0442,158.9431,158.9431,9032.0
2016-11-14 14:25:00,188.53,188.59,188.46,188.47,9700.0,158.9599,159.0105,158.9009,158.9093,9700.0
2016-11-14 14:30:00,188.48,188.54,188.41,188.46,18006.0,158.9178,158.9684,158.8588,158.9009,18006.0
2016-11-14 14:35:00,188.47,188.54,188.41,188.48,11586.0,158.9093,158.9684,158.8588,158.9178,11586.0
2016-11-14 14:40:00,188.49,188.55,188.33,188.39,26232.0,158.9262,158.9768,158.7913,158.8419,26232.0
2016-11-14 14:45:00,188.35,188.59,188.35,188.58,42733.0,158.8082,159.0105,158.8082,159.0021,42733.0
2016-11-14 14:50:00,188.58,188.64,188.55,188.59,56012.0,159.0021,159.0527,158.9768,159.0105,56012.0
2016-11-14 14:55:00,188.58,188.78,188.58,188.78,36872.0,159.0021,159.1707,159.0021,159.1707,36872.0
2016-11-14 15:00:00,188.78,188.88,188.71,188.8,32157.0,159.1707,159.255,159.1117,159.1876,32157.0
2016-11-14 15:05:00,188.81,188.81,188.72,188.75,17046.0,159.196,159.196,159.1201,159.1454,17046.0
2016-11-14 15:10:00,188.74,188.85,188.72,188.79,10851.0,159.137,159.2297,159.1201,159.1792,10851.0
2016-11-14 15:15:00,188.84,188.91,188.82,188.85,20251.0,159.2213,159.2803,159.2044,159.2297,20251.0
2016-11-14 15:20:00,188.85,188.86,188.78,188.83,80972.0,159.2297,159.2382,159.1707,159.2129,80972.0
2016-11-14 15:25:00,188.84,188.85,188.76,188.83,29447.0,159.2213,159.2297,159.1539,159.2129,29447.0
2016-11-14 15:30:00,188.83,188.92,188.83,188.92,33041.0,159.2129,159.2888,159.2129,159.2888,33041.0
2016-11-14 15:35:00,188.92,188.92,188.77,188.78,33072.0,159.2888,159.2888,159.1623,159.1707,33072.0
2016-11-14 15:40:00,188.78,188.78,188.51,188.59,67038.0,159.1707,159.1707,158.9431,159.0105,67038.0
2016-11-14 15:45:00,188.58,188.6,188.46,188.57,54059.0,159.0021,159.019,158.9009,158.9937,54059.0
2016-11-14 15:50:00,188.56,188.68,188.52,188.66,50354.0,158.9852,159.0864,158.9515,159.0695,50354.0
2016-11-14 15:55:00,188.66,188.81,188.63,188.77,183550.0,159.0695,159.196,159.0442,159.1623,183550.0
2016-11-15 09:30:00,188.76,188.84,188.52,188.58,144068.0,159.1539,159.2213,158.9515,159.0021,144068.0
2016-11-15 09:35:00,188.59,188.62,188.39,188.51,146215.0,159.0105,159.0358,158.8419,158.9431,146215.0
2016-11-15 09:40:00,188.52,188.54,188.25,188.32,84468.0,158.9515,158.9684,158.7239,158.7829,84468.0
2016-11-15 09:45:00,188.29,188.31,188.14,188.26,89646.0,158.7576,158.7744,158.6311,158.7323,89646.0
2016-11-15 09:50:00,188.26,188.44,188.25,188.32,55259.0,158.7323,158.884,158.7239,158.7829,55259.0
2016-11-15 09:55:00,188.3,188.33,188.19,188.3,59106.0,158.766,158.7913,158.6733,158.766,59106.0
2016-11-15 10:00:00,188.28,188.42,188.27,188.35,104013.0,158.7491,158.8672,158.7407,158.8082,104013.0
2016-11-15 10:05:00,188.36,188.39,188.31,188.37,63548.0,158.8166,158.8419,158.7744,158.825,63548.0
2016-11-15 10:10:00,188.44,188.5,188.41,188.43,51996.0,158.884,158.9346,158.8588,158.8756,51996.0
2016-11-15 10:15:00,188.44,188.56,188.41,188.43,38892.0,158.884,158.9852,158.8588,158.8756,38892.0
2016-11-15 10:20:00,188.45,188.51,188.37,188.45,32003.0,158.8925,158.9431,158.825,158.8925,32003.0
2016-11-15 10:25:00,188.44,188.46,188.32,188.34,27517.0,158.884,158.9009,158.7829,158.7997,27517.0
2016-11-15 10:30:00,188.35,188.44,188.28,188.31,30265.0,158.8082,158.884,158.7491,158.7744,30265.0
2016-11-15 10:35:00,188.35,188.49,188.29,188.29,60461.0,158.8082,158.9262,158.7576,158.7576,60461.0
2016-11-15 10:40:00,188.31,188.4,188.29,188.38,15780.0,158.7744,158.8503,158.7576,158.8335,15780.0
2016-11-15 10:45:00,188.38,188.44,188.32,188.35,18587.0,158.8335,158.884,158.7829,158.8082,18587.0
2016-11-15 10:50:00,188.38,188.44,188.33,188.44,61192.0,158.8335,158.884,158.7913,158.884,61192.0
2016-11-15 10:55:00,188.44,188.46,188.34,188.35,23303.0,158.884,158.9009,158.7997,158.8082,23303.0
2016-11-15 11:00:00,188.36,188.4,188.29,188.33,35048.0,158.8166,158.8503,158.7576,158.7913,35048.0
2016-11-15 11:05:00,188.33,188.48,188.32,188.43,34370.0,158.7913,158.9178,158.7829,158.8756,34370.0
2016-11-15 11:10:00,188.45,188.47,188.35,188.44,42819.0,158.8925,158.9093,158.8082,158.884,42819.0
2016-11-15 11:15:00,188.45,188.51,188.37,188.37,32675.0,158.8925,158.9431,158.825,158.825,32675.0
2016-11-15 11:20:00,188.37,188.38,188.26,188.33,21685.0,158.825,158.8335,158.7323,158.7913,21685.0
2016-11-15 11:25:00,188.32,188.36,188.29,188.32,25005.0,158.7829,158.8166,158.7576,158.7829,25005.0
2016-11-15 11:30:00,188.32,188.43,188.27,188.43,19125.0,158.7829,158.8756,158.7407,158.8756,19125.0
2016-11-15 11:35:00,188.42,188.46,188.3,188.3,27399.0,158.8672,158.9009,158.766,158.766,27399.0
2016-11-15 11:40:00,188.32,188.36,188.29,188.29,18485.0,158.7829,158.8166,158.7576,158.7576,18485.0
2016-11-15 11:45:00,188.29,188.31,188.17,188.22,29363.0,158.7576,158.7744,158.6564,158.6986,29363.0
2016-11-15 11:50:00,188.24,188.28,188.22,188.25,14655.0,158.7154,158.7491,158.6986,158.7239,14655.0
2016-11-15 11:55:00,188.25,188.33,188.23,188.33,19750.0,158.7239,158.7913,158.707,158.7913,19750.0
2016-11-15 12:00:00,188.32,188.36,188.26,188.36,9606.0,158.7829,158.8166,158.7323,158.8166,9606.0
2016-11-15 12:05:00,188.37,188.54,188.37,188.5,125587.0,158.825,158.9684,158.825,158.9346,125587.0
2016-11-15 12:10:00,188.5,188.56,188.48,188.54,86564.0,158.9346,158.9852,158.9178,158.9684,86564.0
2016-11-15 12:15:00,188.55,188.56,188.49,188.55,31101.0,158.9768,158.9852,158.9262,158.9768,31101.0
2016-11-15 12:20:00,188.54,188.54,188.49,188.53,9712.0,158.9684,158.9684,158.9262,158.9599,9712.0
2016-11-15 12:25:00,188.53,188.54,188.49,188.49,21717.0,158.9599,158.9684,158.9262,158.9262,21717.0
2016-11-15 12:30:00,188.49,188.58,188.49,188.57,15400.0,158.9262,159.0021,158.9262,158.9937,15400.0
2016-11-15 12:35:00,188.56,188.56,188.51,188.56,11059.0,158.9852,158.9852,158.9431,158.9852,11059.0
2016-11-15 12:40:00,188.55,188.62,188.43,188.43,29704.0,158.9768,159.0358,158.8756,158.8756,29704.0
2016-11-15 12:45:00,188.42,188.48,188.41,188.46,31408.0,158.8672,158.9178,158.8588,158.9009,31408.0
2016-11-15 12:50:00,188.46,188.49,188.4,188.48,17846.0,158.9009,158.9262,158.8503,158.9178,17846.0
2016-11-15 12:55:00,188.48,188.49,188.4,188.4,8031.0,158.9178,158.9262,158.8503,158.8503,8031.0
2016-11-15 13:00:00,188.4,188.46,188.4,188.45,10402.0,158.8503,158.9009,158.8503,158.8925,10402.0
2016-11-15 13:05:00,188.47,188.57,188.47,188.52,12220.0,158.9093,158.9937,158.9093,158.9515,12220.0
2016-11-15 13:10:00,188.51,188.55,188.49,188.52,8798.0,158.9431,158.9768,158.9262,158.9515,8798.0
2016-11-15 13:15:00,188.53,188.54,188.45,188.46,15855.0,158.9599,158.9684,158.8925,158.9009,15855.0
2016-11-15 13:20:00,188.45,188.47,188.42,188.47,7515.0,158.8925,158.9093,158.8672,158.9093,7515.0
2016-11-15 13:25:00,188.47,188.51,188.42,188.43,8600.0,158.9093,158.9431,158.8672,158.8756,8600.0
2016-11-15 13:30:00,188.45,188.54,188.43,188.49,21786.0,158.8925,158.9684,158.8756,158.9262,21786.0
2016-11-15 13:35:00,188.48,188.53,188.45,188.51,32887.0,158.9178,158.9599,158.8925,158.9431,32887.0
2016-11-15 13:40:00,188.51,188.51,188.47,188.47,36840.0,158.9431,158.9431,158.9093,158.9093,36840.0
2016-11-15 13:45:00,188.49,188.55,188.49,188.54,53173.0,158.9262,158.9768,158.9262,158.9684,53173.0
2016-11-15 13:50:00,188.55,188.64,188.54,188.64,13317.0,158.9768,159.0527,158.9684,159.0527,13317.0
2016-11-15 13:55:00,188.62,188.62,188.56,188.58,11504.0,159.0358,159.0358,158.9852,159.0021,11504.0
2016-11-15 14:00:00,188.6,188.67,188.52,188.54,66690.0,159.019,159.078,158.9515,158.9684,66690.0
2016-11-15 14:05:00,188.54,188.59,188.53,188.59,36100.0,158.9684,159.0105,158.9599,159.0105,36100.0
2016-11-15 14:10:00,188.6,188.76,188.56,188.71,31326.0,159.019,159.1539,158.9852,159.1117,31326.0
2016-11-15 14:15:00,188.71,188.73,188.68,188.69,29149.0,159.1117,159.1286,159.0864,159.0948,29149.0
2016-11-15 14:20:00,188.68,188.69,188.63,188.63,18673.0,159.0864,159.0948,159.0442,159.0442,18673.0
2016-11-15 14:25:00,188.63,188.7,188.62,188.68,12353.0,159.0442,159.1033,159.0358,159.0864,12353.0
2016-11-15 14:30:00,188.69,188.8,188.67,188.76,56277.0,159.0948,159.1876,159.078,159.1539,56277.0
2016-11-15 14:35:00,188.75,188.85,188.74,188.82,58746.0,159.1454,159.2297,159.137,159.2044,58746.0
2016-11-15 14:40:00,188.83,188.94,188.79,188.91,36371.0,159.2129,159.3056,159.1792,159.2803,36371.0
2016-11-15 14:45:00,188.9,188.96,188.89,188.91,25952.0,159.2719,159.3225,159.2635,159.2803,25952.0
2016-11-15 14:50:00,188.93,189.09,188.9,189.07,41361.0,159.2972,159.4321,159.2719,159.4152,41361.0
2016-11-15 14:55:00,189.08,189.19,189.06,189.08,75286.0,159.4237,159.5164,159.4068,159.4237,75286.0
2016-11-15 15:00:00,189.08,189.19,189.06,189.07,25427.0,159.4237,159.5164,159.4068,159.4152,25427.0
2016-11-15 15:05:00,189.07,189.09,188.97,189.02,39329.0,159.4152,159.4321,159.3309,159.3731,39329.0
2016-11-15 15:10:00,189.01,189.09,189.01,189.08,25987.0,159.3646,159.4321,159.3646,159.4237,25987.0
2016-11-15 15:15:00,189.08,189.16,189.05,189.05,50224.0,159.4237,159.4911,159.3984,159.3984,50224.0
2016-11-15 15:20:00,189.06,189.13,189.02,189.02,49031.0,159.4068,159.4658,159.3731,159.3731,49031.0
2016-11-15 15:25:00,189.03,189.17,189.02,189.09,22607.0,159.3815,159.4996,159.3731,159.4321,22607.0
2016-11-15 15:30:00,189.07,189.12,189.03,189.06,24845.0,159.4152,159.4574,159.3815,159.4068,24845.0
2016-11-15 15:35:00,189.07,189.19,189.02,189.17,33160.0,159.4152,159.5164,159.3731,159.4996,33160.0
2016-11-15 15:40:00,189.2,189.26,189.17,189.18,38053.0,159.5248,159.5754,159.4996,159.508,38053.0
2016-11-15 15:45:00,189.16,189.18,189.12,189.13,74605.0,159.4911,159.508,159.4574,159.4658,74605.0
2016-11-15 15:50:00,189.14,189.16,189.07,189.15,123060.0,159.4743,159.4911,159.4152,159.4827,123060.0
2016-11-15 15:55:00,189.15,189.35,189.11,189.33,272912.0,159.4827,159.6513,159.449,159.6345,272912.0
2016-11-16 09:30:00,188.79,189.06,188.76,188.98,95636.0,159.1792,159.4068,159.1539,159.3394,95636.0
2016-11-16 09:35:00,188.97,189.07,188.89,188.9,115609.0,159.3309,159.4152,159.2635,159.2719,115609.0
2016-11-16 09:40:00,188.9,189.02,188.88,189.02,39100.0,159.2719,159.3731,159.255,159.3731,39100.0
2016-11-16 09:45:00,189.03,189.04,188.86,189.02,47913.0,159.3815,159.3899,159.2382,159.3731,47913.0
2016-11-16 09:50:00,189.02,189.04,188.97,189.0,57351.0,159.3731,159.3899,159.3309,159.3562,57351.0
2016-11-16 09:55:00,188.97,188.99,188.77,188.83,47033.0,159.3309,159.3478,159.1623,159.2129,47033.0
2016-11-16 10:00:00,188.84,188.96,188.75,188.8,71845.0,159.2213,159.3225,159.1454,159.1876,71845.0
2016-11-16 10:05:00,188.8,188.95,188.77,188.94,52989.0,159.1876,159.3141,159.1623,159.3056,52989.0
2016-11-16 10:10:00,188.95,189.03,188.91,188.96,40845.0,159.3141,159.3815,159.2803,159.3225,40845.0
2016-11-16 10:15:00,188.96,188.97,188.83,188.83,19090.0,159.3225,159.3309,159.2129,159.2129,19090.0
2016-11-16 10:20:00,188.84,188.97,188.83,188.95,16335.0,159.2213,159.3309,159.2129,159.3141,16335.0
2016-11-16 10:25:00,188.95,188.95,188.83,188.84,21239.0,159.3141,159.3141,159.2129,159.2213,21239.0
2016-11-16 10:30:00,188.84,189.05,188.78,189.04,61332.0,159.2213,159.3984,159.1707,159.3899,61332.0
2016-11-16 10:35:00,189.04,189.16,189.0,189.02,42723.0,159.3899,159.4911,159.3562,159.3731,42723.0
2016-11-16 10:40:00,189.02,189.08,188.98,189.0,19220.0,159.3731,159.4237,159.3394,159.3562,19220.0
2016-11-16 10:45:00,189.01,189.02,188.92,188.92,30983.0,159.3646,159.3731,159.2888,159.2888,30983.0
2016-11-16 10:50:00,188.91,189.01,188.91,188.96,57593.0,159.2803,159.3646,159.2803,159.3225,57593.0
2016-11-16 10:55:00,188.97,189.02,188.93,189.0,16650.0,159.3309,159.3731,159.2972,159.3562,16650.0
2016-11-16 11:00:00,189.0,189.03,188.8,188.83,15306.0,159.3562,159.3815,159.1876,159.2129,15306.0
2016-11-16 11:05:00,188.84,188.94,188.84,188.93,27043.0,159.2213,159.3056,159.2213,159.2972,27043.0
2016-11-16 11:10:00,188.93,188.95,188.86,188.93,48418.0,159.2972,159.3141,159.2382,159.2972,48418.0
2016-11-16 11:15:00,188.93,188.95,188.88,188.93,16368.0,159.2972,159.3141,159.255,159.2972,16368.0
2016-11-16 11:20:00,188.9,188.92,188.84,188.89,19640.0,159.2719,159.2888,159.2213,159.2635,19640.0
2016-11-16 11:25:00,188.88,188.97,188.85,188.97,10191.0,159.255,159.3309,159.2297,159.3309,10191.0
2016-11-16 11:30:00,188.96,188.98,188.87,188.98,36242.0,159.3225,159.3394,159.2466,159.3394,36242.0
2016-11-16 11:35:00,188.98,189.01,188.86,188.87,28276.0,159.3394,159.3646,159.2382,159.2466,28276.0
2016-11-16 11:40:00,188.92,188.93,188.76,188.76,24550.0,159.2888,159.2972,159.1539,159.1539,24550.0
2016-11-16 11:45:00,188.75,188.84,188.7,188.82,30399.0,159.1454,159.2213,159.1033,159.2044,30399.0
2016-11-16 11:50:00,188.82,188.85,188.72,188.77,25102.0,159.2044,159.2297,159.1201,159.1623,25102.0
2016-11-16 11:55:00,188.78,188.82,188.77,188.78,7943.0,159.1707,159.2044,159.1623,159.1707,7943.0
2016-11-16 12:00:00,188.77,188.8,188.72,188.76,13293.0,159.1623,159.1876,159.1201,159.1539,13293.0
2016-11-16 12:05:00,188.77,188.78,188.58,188.63,56220.0,159.1623,159.1707,159.0021,159.0442,56220.0
2016-11-16 12:10:00,188.64,188.71,188.64,188.68,16000.0,159.0527,159.1117,159.0527,159.0864,16000.0
2016-11-16 12:15:00,188.68,188.68,188.53,188.54,104878.0,159.0864,159.0864,158.9599,158.9684,104878.0
2016-11-16 12:20:00,188.56,188.68,188.56,188.67,12610.0,158.9852,159.0864,158.9852,159.078,12610.0
2016-11-16 12:25:00,188.67,188.77,188.66,188.72,11003.0,159.078,159.1623,159.0695,159.1201,11003.0
2016-11-16 12:30:00,188.74,188.8,188.74,188.78,7962.0,159.137,159.1876,159.137,159.1707,7962.0
2016-11-16 12:35:00,188.79,188.83,188.75,188.76,9031.0,159.1792,159.2129,159.1454,159.1539,9031.0
2016-11-16 12:40:00,188.75,188.77,188.67,188.68,11138.0,159.1454,159.1623,159.078,159.0864,11138.0
2016-11-16 12:45:00,188.69,188.7,188.64,188.67,11088.0,159.0948,159.1033,159.0527,159.078,11088.0
2016-11-16 12:50:00,188.67,188.71,188.64,188.71,4451.0,159.078,159.1117,159.0527,159.1117,4451.0
2016-11-16 12:55:00,188.71,188.79,188.7,188.75,15106.0,159.1117,159.1792,159.1033,159.1454,15106.0
2016-11-16 13:00:00,188.76,188.8,188.67,188.68,24582.0,159.1539,159.1876,159.078,159.0864,24582.0
2016-11-16 13:05:00,188.69,188.7,188.63,188.65,5570.0,159.0948,159.1033,159.0442,159.0611,5570.0
2016-11-16 13:10:00,188.65,188.71,188.63,188.71,5913.0,159.0611,159.1117,159.0442,159.1117,5913.0
2016-11-16 13:15:00,188.71,188.71,188.62,188.63,11283.0,159.1117,159.1117,159.0358,159.0442,11283.0
2016-11-16 13:20:00,188.62,188.67,188.57,188.67,14114.0,159.0358,159.078,158.9937,159.078,14114.0
2016-11-16 13:25:00,188.68,188.72,188.66,188.71,12211.0,159.0864,159.1201,159.0695,159.1117,12211.0
2016-11-16 13:30:00,188.71,188.84,188.7,188.83,16118.0,159.1117,159.2213,159.1033,159.2129,16118.0
2016-11-16 13:35:00,188.83,188.89,188.78,188.89,20651.0,159.2129,159.2635,159.1707,159.2635,20651.0
2016-11-16 13:40:00,188.88,188.88,188.82,188.85,7521.0,159.255,159.255,159.2044,159.2297,7521.0
2016-11-16 13:45:00,188.86,188.87,188.8,188.8,6713.0,159.2382,159.2466,159.1876,159.1876,6713.0
2016-11-16 13:50:00,188.82,188.86,188.8,188.85,19454.0,159.2044,159.2382,159.1876,159.2297,19454.0
2016-11-16 13:55:00,188.85,188.91,188.84,188.88,17830.0,159.2297,159.2803,159.2213,159.255,17830.0
2016-11-16 14:00:00,188.87,188.96,188.86,188.96,13362.0,159.2466,159.3225,159.2382,159.3225,13362.0
2016-11-16 14:05:00,188.95,189.0,188.89,188.97,8508.0,159.3141,159.3562,159.2635,159.3309,8508.0
2016-11-16 14:10:00,188.94,188.98,188.91,188.97,8264.0,159.3056,159.3394,159.2803,159.3309,8264.0
2016-11-16 14:15:00,188.98,189.02,188.96,188.97,14249.0,159.3394,159.3731,159.3225,159.3309,14249.0
2016-11-16 14:20:00,188.95,189.0,188.94,188.97,22619.0,159.3141,159.3562,159.3056,159.3309,22619.0
2016-11-16 14:25:00,188.98,189.06,188.96,189.02,12751.0,159.3394,159.4068,159.3225,159.3731,12751.0
2016-11-16 14:30:00,189.02,189.1,189.0,189.07,20172.0,159.3731,159.4405,159.3562,159.4152,20172.0
2016-11-16 14:35:00,189.08,189.09,189.04,189.07,11360.0,159.4237,159.4321,159.3899,159.4152,11360.0
2016-11-16 14:40:00,189.08,189.11,189.02,189.02,21194.0,159.4237,159.449,159.3731,159.3731,21194.0
2016-11-16 14:45:00,189.04,189.05,188.98,188.99,16029.0,159.3899,159.3984,159.3394,159.3478,16029.0
2016-11-16 14:50:00,189.02,189.02,188.95,188.96,16977.0,159.3731,159.3731,159.3141,159.3225,16977.0
2016-11-16 14:55:00,188.96,189.11,188.96,189.04,18381.0,159.3225,159.449,159.3225,159.3899,18381.0
2016-11-16 15:00:00,189.05,189.14,189.04,189.09,23661.0,159.3984,159.4743,159.3899,159.4321,23661.0
2016-11-16 15:05:00,189.08,189.16,189.07,189.13,66119.0,159.4237,159.4911,159.4152,159.4658,66119.0
2016-11-16 15:10:00,189.13,189.16,189.09,189.1,40918.0,159.4658,159.4911,159.4321,159.4405,40918.0
2016-11-16 15:15:00,189.1,189.18,189.09,189.15,60656.0,159.4405,159.508,159.4321,159.4827,60656.0
2016-11-16 15:20:00,189.15,189.15,189.06,189.07,42123.0,159.4827,159.4827,159.4068,159.4152,42123.0
2016-11-16 15:25:00,189.05,189.05,188.96,188.97,23290.0,159.3984,159.3984,159.3225,159.3309,23290.0
2016-11-16 15:30:00,188.96,188.98,188.93,188.95,17088.0,159.3225,159.3394,159.2972,159.3141,17088.0
2016-11-16 15:35:00,188.95,189.01,188.93,188.99,85464.0,159.3141,159.3646,159.2972,159.3478,85464.0
2016-11-16 15:40:00,188.99,189.09,188.98,188.98,99615.0,159.3478,159.4321,159.3394,159.3394,99615.0
2016-11-16 15:45:00,188.98,189.0,188.91,188.92,53117.0,159.3394,159.3562,159.2803,159.2888,53117.0
2016-11-16 15:50:00,188.9,188.94,188.82,188.9,131779.0,159.2719,159.3056,159.2044,159.2719,131779.0
2016-11-16 15:55:00,188.89,189.02,188.87,188.97,216395.0,159.2635,159.3731,159.2466,159.3309,216395.0
2016-11-17 09:30:00,188.95,189.14,188.86,189.03,135331.0,159.3141,159.4743,159.2382,159.3815,135331.0
2016-11-17 09:35:00,189.04,189.16,189.03,189.1,75376.0,159.3899,159.4911,159.3815,159.4405,75376.0
2016-11-17 09:40:00,189.11,189.2,189.04,189.05,67433.0,159.449,159.5248,159.3899,159.3984,67433.0
2016-11-17 09:45:00,189.06,189.16,189.05,189.13,70136.0,159.4068,159.4911,159.3984,159.4658,70136.0
2016-11-17 09:50:00,189.12,189.22,189.1,189.15,86777.0,159.4574,159.5417,159.4405,159.4827,86777.0
2016-11-17 09:55:00,189.16,189.28,189.16,189.24,53769.0,159.4911,159.5923,159.4911,159.5586,53769.0
2016-11-17 10:00:00,189.24,189.26,189.1,189.14,58529.0,159.5586,159.5754,159.4405,159.4743,58529.0
2016-11-17 10:05:00,189.13,189.16,189.06,189.11,33971.0,159.4658,159.4911,159.4068,159.449,33971.0
2016-11-17 10:10:00,189.13,189.13,188.92,188.94,74147.0,159.4658,159.4658,159.2888,159.3056,74147.0
2016-11-17 10:15:00,188.95,189.01,188.86,188.95,59575.0,159.3141,159.3646,159.2382,159.3141,59575.0
2016-11-17 10:20:00,188.94,189.0,188.9,188.92,38178.0,159.3056,159.3562,159.2719,159.2888,38178.0
2016-11-17 10:25:00,188.94,188.95,188.82,188.87,70570.0,159.3056,159.3141,159.2044,159.2466,70570.0
2016-11-17 10:30:00,188.87,188.89,188.73,188.8,44130.0,159.2466,159.2635,159.1286,159.1876,44130.0
2016-11-17 10:35:00,188.78,188.92,188.78,188.91,47471.0,159.1707,159.2888,159.1707,159.2803,47471.0
2016-11-17 10:40:00,188.9,188.93,188.8,188.91,47028.0,159.2719,159.2972,159.1876,159.2803,47028.0
2016-11-17 10:45:00,188.91,188.92,188.83,188.87,37849.0,159.2803,159.2888,159.2129,159.2466,37849.0
2016-11-17 10:50:00,188.87,188.89,188.81,188.85,55236.0,159.2466,159.2635,159.196,159.2297,55236.0
2016-11-17 10:55:00,188.86,188.95,188.8,188.8,90198.0,159.2382,159.3141,159.1876,159.1876,90198.0
2016-11-17 11:00:00,188.8,188.86,188.74,188.78,54486.0,159.1876,159.2382,159.137,159.1707,54486.0
2016-11-17 11:05:00,188.79,188.9,188.79,188.9,28178.0,159.1792,159.2719,159.1792,159.2719,28178.0
2016-11-17 11:10:00,188.91,189.01,188.9,188.91,54801.0,159.2803,159.3646,159.2719,159.2803,54801.0
2016-11-17 11:15:00,188.92,188.95,188.89,188.92,58496.0,159.2888,159.3141,159.2635,159.2888,58496.0
2016-11-17 11:20:00,188.94,188.98,188.9,188.92,31045.0,159.3056,159.3394,159.2719,159.2888,31045.0
2016-11-17 11:25:00,188.9,188.92,188.83,188.84,17455.0,159.2719,159.2888,159.2129,159.2213,17455.0
2016-11-17 11:30:00,188.84,188.94,188.76,188.94,59351.0,159.2213,159.3056,159.1539,159.3056,59351.0
2016-11-17 11:35:00,188.94,189.04,188.94,189.04,27895.0,159.3056,159.3899,159.3056,159.3899,27895.0
2016-11-17 11:40:00,189.03,189.08,189.01,189.07,17882.0,159.3815,159.4237,159.3646,159.4152,17882.0
2016-11-17 11:45:00,189.07,189.17,189.05,189.08,26855.0,159.4152,159.4996,159.3984,159.4237,26855.0
2016-11-17 11:50:00,189.09,189.14,189.08,189.1,43485.0,159.4321,159.4743,159.4237,159.4405,43485.0
2016-11-17 11:55:00,189.1,189.1,189.06,189.08,15592.0,159.4405,159.4405,159.4068,159.4237,15592.0
2016-11-17 12:00:00,189.07,189.08,189.01,189.04,40030.0,159.4152,159.4237,159.3646,159.3899,40030.0
2016-11-17 12:05:00,189.07,189.11,189.04,189.04,16223.0,159.4152,159.449,159.3899,159.3899,16223.0
2016-11-17 12:10:00,189.05,189.12,189.03,189.11,30255.0,159.3984,159.4574,159.3815,159.449,30255.0
2016-11-17 12:15:00,189.11,189.14,189.08,189.11,21367.0,159.449,159.4743,159.4237,159.449,21367.0
2016-11-17 12:20:00,189.11,189.23,189.1,189.23,333390.0,159.449,159.5501,159.4405,159.5501,333390.0
2016-11-17 12:25:00,189.22,189.25,189.14,189.17,173794.0,159.5417,159.567,159.4743,159.4996,173794.0
2016-11-17 12:30:00,189.17,189.18,189.13,189.15,15590.0,159.4996,159.508,159.4658,159.4827,15590.0
2016-11-17 12:35:00,189.14,189.14,189.08,189.12,34594.0,159.4743,159.4743,159.4237,159.4574,34594.0
2016-11-17 12:40:00,189.12,189.14,189.1,189.11,34589.0,159.4574,159.4743,159.4405,159.449,34589.0
2016-11-17 12:45:00,189.12,189.12,188.96,189.01,28568.0,159.4574,159.4574,159.3225,159.3646,28568.0
2016-11-17 12:50:00,189.0,189.04,188.94,188.96,33798.0,159.3562,159.3899,159.3056,159.3225,33798.0
2016-11-17 12:55:00,188.96,189.03,188.92,189.03,29989.0,159.3225,159.3815,159.2888,159.3815,29989.0
2016-11-17 13:00:00,189.02,189.08,189.02,189.07,37566.0,159.3731,159.4237,159.3731,159.4152,37566.0
2016-11-17 13:05:00,189.08,189.1,189.04,189.07,22283.0,159.4237,159.4405,159.3899,159.4152,22283.0
2016-11-17 13:10:00,189.04,189.09,189.04,189.08,14452.0,159.3899,159.4321,159.3899,159.4237,14452.0
2016-11-17 13:15:00,189.08,189.13,189.05,189.1,114157.0,159.4237,159.4658,159.3984,159.4405,114157.0
2016-11-17 13:20:00,189.1,189.12,189.07,189.07,41145.0,159.4405,159.4574,159.4152,159.4152,41145.0
2016-11-17 13:25:00,189.08,189.08,189.03,189.06,36229.0,159.4237,159.4237,159.3815,159.4068,36229.0
2016-11-17 13:30:00,189.07,189.16,189.07,189.15,71834.0,159.4152,159.4911,159.4152,159.4827,71834.0
2016-11-17 13:35:00,189.14,189.16,189.07,189.09,16676.0,159.4743,159.4911,159.4152,159.4321,16676.0
2016-11-17 13:40:00,189.08,189.13,189.06,189.1,27492.0,159.4237,159.4658,159.4068,159.4405,27492.0
2016-11-17 13:45:00,189.09,189.12,189.04,189.12,13839.0,159.4321,159.4574,159.3899,159.4574,13839.0
2016-11-17 13:50:00,189.14,189.14,189.06,189.07,45703.0,159.4743,159.4743,159.4068,159.4152,45703.0
2016-11-17 13:55:00,189.06,189.07,188.98,188.98,42215.0,159.4068,159.4152,159.3394,159.3394,42215.0
2016-11-17 14:00:00,188.98,189.0,188.93,188.94,75203.0,159.3394,159.3562,159.2972,159.3056,75203.0
2016-11-17 14:05:00,188.94,189.01,188.88,188.99,53899.0,159.3056,159.3646,159.255,159.3478,53899.0
2016-11-17 14:10:00,188.99,189.01,188.95,188.96,37979.0,159.3478,159.3646,159.3141,159.3225,37979.0
2016-11-17 14:15:00,188.95,189.04,188.95,189.0,31423.0,159.3141,159.3899,159.3141,159.3562,31423.0
2016-11-17 14:20:00,188.99,189.04,188.95,189.0,31720.0,159.3478,159.3899,159.3141,159.3562,31720.0
2016-11-17 14:25:00,189.01,189.03,188.96,189.02,15204.0,159.3646,159.3815,159.3225,159.3731,15204.0
2016-11-17 14:30:00,189.01,189.02,188.92,189.0,27557.0,159.3646,159.3731,159.2888,159.3562,27557.0
2016-11-17 14:35:00,189.0,189.03,188.97,189.03,10712.0,159.3562,159.3815,159.3309,159.3815,10712.0
2016-11-17 14:40:00,189.02,189.05,189.0,189.0,34282.0,159.3731,159.3984,159.3562,159.3562,34282.0
2016-11-17 14:45:00,189.0,189.07,188.97,189.03,37246.0,159.3562,159.4152,159.3309,159.3815,37246.0
2016-11-17 14:50:00,189.03,189.04,188.96,188.97,26660.0,159.3815,159.3899,159.3225,159.3309,26660.0
2016-11-17 14:55:00,188.98,189.07,188.97,189.05,17193.0,159.3394,159.4152,159.3309,159.3984,17193.0
2016-11-17 15:00:00,189.07,189.11,189.03,189.09,32754.0,159.4152,159.449,159.3815,159.4321,32754.0
2016-11-17 15:05:00,189.11,189.14,189.09,189.1,50687.0,159.449,159.4743,159.4321,159.4405,50687.0
2016-11-17 15:10:00,189.11,189.2,189.11,189.19,22223.0,159.449,159.5248,159.449,159.5164,22223.0
2016-11-17 15:15:00,189.19,189.2,189.14,189.14,29996.0,159.5164,159.5248,159.4743,159.4743,29996.0
2016-11-17 15:20:00,189.15,189.15,189.08,189.13,36729.0,159.4827,159.4827,159.4237,159.4658,36729.0
2016-11-17 15:25:00,189.13,189.19,189.13,189.14,25357.0,159.4658,159.5164,159.4658,159.4743,25357.0
2016-11-17 15:30:00,189.14,189.2,189.12,189.18,30826.0,159.4743,159.5248,159.4574,159.508,30826.0
2016-11-17 15:35:00,189.19,189.23,189.16,189.21,59601.0,159.5164,159.5501,159.4911,159.5333,59601.0
2016-11-17 15:40:00,189.21,189.22,189.16,189.18,68070.0,159.5333,159.5417,159.4911,159.508,68070.0
2016-11-17 15:45:00,189.19,189.26,189.17,189.21,57467.0,159.5164,159.5754,159.4996,159.5333,57467.0
2016-11-17 15:50:00,189.22,189.25,189.18,189.2,88950.0,159.5417,159.567,159.508,159.5248,88950.0
2016-11-17 15:55:00,189.21,189.33,189.19,189.3,140430.0,159.5333,159.6345,159.5164,159.6092,140430.0
2016-11-18 09:30:00,188.9,188.91,188.82,188.82,128087.0,159.7224,159.7308,159.6547,159.6547,128087.0
2016-11-18 09:35:00,188.81,188.81,188.59,188.65,144494.0,159.6463,159.6463,159.4602,159.511,144494.0
2016-11-18 09:40:00,188.65,188.69,188.56,188.6,84666.0,159.511,159.5448,159.4349,159.4687,84666.0
2016-11-18 09:45:00,188.59,188.77,188.59,188.76,64193.0,159.4602,159.6124,159.4602,159.604,64193.0
2016-11-18 09:50:00,188.75,188.84,188.75,188.81,105294.0,159.5955,159.6716,159.5955,159.6463,105294.0
2016-11-18 09:55:00,188.79,188.88,188.76,188.77,52635.0,159.6293,159.7054,159.604,159.6124,52635.0
2016-11-18 10:00:00,188.78,188.9,188.78,188.86,40345.0,159.6209,159.7224,159.6209,159.6885,40345.0
2016-11-18 10:05:00,188.83,188.96,188.81,188.91,22675.0,159.6632,159.7731,159.6463,159.7308,22675.0
2016-11-18 10:10:00,188.91,188.93,188.86,188.91,92706.0,159.7308,159.7477,159.6885,159.7308,92706.0
2016-11-18 10:15:00,188.91,188.91,188.71,188.72,47731.0,159.7308,159.7308,159.5617,159.5702,47731.0
2016-11-18 10:20:00,188.73,188.82,188.7,188.71,40361.0,159.5786,159.6547,159.5532,159.5617,40361.0
2016-11-18 10:25:00,188.7,188.76,188.7,188.74,31112.0,159.5532,159.604,159.5532,159.5871,31112.0
2016-11-18 10:30:00,188.75,188.75,188.49,188.49,34928.0,159.5955,159.5955,159.3757,159.3757,34928.0
2016-11-18 10:35:00,188.49,188.6,188.48,188.58,27916.0,159.3757,159.4687,159.3672,159.4518,27916.0
2016-11-18 10:40:00,188.57,188.58,188.52,188.54,35139.0,159.4433,159.4518,159.401,159.418,35139.0
2016-11-18 10:45:00,188.53,188.56,188.49,188.52,70379.0,159.4095,159.4349,159.3757,159.401,70379.0
2016-11-18 10:50:00,188.54,188.56,188.5,188.53,49261.0,159.418,159.4349,159.3841,159.4095,49261.0
2016-11-18 10:55:00,188.54,188.54,188.44,188.47,47215.0,159.418,159.418,159.3334,159.3588,47215.0
2016-11-18 11:00:00,188.49,188.49,188.38,188.4,77673.0,159.3757,159.3757,159.2827,159.2996,77673.0
2016-11-18 11:05:00,188.41,188.47,188.32,188.44,79514.0,159.308,159.3588,159.2319,159.3334,79514.0
2016-11-18 11:10:00,188.45,188.51,188.38,188.49,25059.0,159.3419,159.3926,159.2827,159.3757,25059.0
2016-11-18 11:15:00,188.47,188.56,188.46,188.56,36488.0,159.3588,159.4349,159.3503,159.4349,36488.0
2016-11-18 11:20:00,188.55,188.58,188.48,188.5,11300.0,159.4264,159.4518,159.3672,159.3841,11300.0
2016-11-18 11:25:00,188.49,188.55,188.46,188.53,27523.0,159.3757,159.4264,159.3503,159.4095,27523.0
2016-11-18 11:30:00,188.52,188.52,188.43,188.46,30528.0,159.401,159.401,159.3249,159.3503,30528.0
2016-11-18 11:35:00,188.48,188.49,188.44,188.49,8712.0,159.3672,159.3757,159.3334,159.3757,8712.0
2016-11-18 11:40:00,188.48,188.54,188.48,188.51,40164.0,159.3672,159.418,159.3672,159.3926,40164.0
2016-11-18 11:45:00,188.53,188.56,188.48,188.48,20678.0,159.4095,159.4349,159.3672,159.3672,20678.0
2016-11-18 11:50:00,188.48,188.51,188.4,188.42,137943.0,159.3672,159.3926,159.2996,159.3165,137943.0
2016-11-18 11:55:00,188.41,188.44,188.38,188.42,130248.0,159.308,159.3334,159.2827,159.3165,130248.0
2016-11-18 12:00:00,188.41,188.49,188.41,188.45,42270.0,159.308,159.3757,159.308,159.3419,42270.0
2016-11-18 12:05:00,188.45,188.46,188.4,188.4,22763.0,159.3419,159.3503,159.2996,159.2996,22763.0
2016-11-18 12:10:00,188.39,188.44,188.39,188.4,20135.0,159.2911,159.3334,159.2911,159.2996,20135.0
2016-11-18 12:15:00,188.39,188.4,188.35,188.37,22789.0,159.2911,159.2996,159.2573,159.2742,22789.0
2016-11-18 12:20:00,188.37,188.42,188.36,188.42,7766.0,159.2742,159.3165,159.2658,159.3165,7766.0
2016-11-18 12:25:00,188.43,188.48,188.42,188.47,31792.0,159.3249,159.3672,159.3165,159.3588,31792.0
2016-11-18 12:30:00,188.47,188.49,188.46,188.47,26823.0,159.3588,159.3757,159.3503,159.3588,26823.0
2016-11-18 12:35:00,188.45,188.48,188.41,188.41,12458.0,159.3419,159.3672,159.308,159.308,12458.0
2016-11-18 12:40:00,188.4,188.45,188.39,188.43,12387.0,159.2996,159.3419,159.2911,159.3249,12387.0
2016-11-18 12:45:00,188.43,188.48,188.41,188.48,16740.0,159.3249,159.3672,159.308,159.3672,16740.0
2016-11-18 12:50:00,188.48,188.53,188.48,188.49,23357.0,159.3672,159.4095,159.3672,159.3757,23357.0
2016-11-18 12:55:00,188.5,188.54,188.46,188.54,29390.0,159.3841,159.418,159.3503,159.418,29390.0
2016-11-18 13:00:00,188.54,188.56,188.5,188.52,43468.0,159.418,159.4349,159.3841,159.401,43468.0
2016-11-18 13:05:00,188.52,188.57,188.51,188.54,17030.0,159.401,159.4433,159.3926,159.418,17030.0
2016-11-18 13:10:00,188.55,188.57,188.53,188.57,15998.0,159.4264,159.4433,159.4095,159.4433,15998.0
2016-11-18 13:15:00,188.57,188.62,188.55,188.6,27862.0,159.4433,159.4856,159.4264,159.4687,27862.0
2016-11-18 13:20:00,188.6,188.65,188.59,188.64,20844.0,159.4687,159.511,159.4602,159.5025,20844.0
2016-11-18 13:25:00,188.64,188.65,188.6,188.6,21385.0,159.5025,159.511,159.4687,159.4687,21385.0
2016-11-18 13:30:00,188.61,188.65,188.6,188.63,39671.0,159.4771,159.511,159.4687,159.4941,39671.0
2016-11-18 13:35:00,188.62,188.7,188.62,188.68,17615.0,159.4856,159.5532,159.4856,159.5363,17615.0
2016-11-18 13:40:00,188.68,188.68,188.63,188.65,15098.0,159.5363,159.5363,159.4941,159.511,15098.0
2016-11-18 13:45:00,188.65,188.7,188.63,188.64,12172.0,159.511,159.5532,159.4941,159.5025,12172.0
2016-11-18 13:50:00,188.64,188.65,188.61,188.61,15125.0,159.5025,159.511,159.4771,159.4771,15125.0
2016-11-18 13:55:00,188.61,188.63,188.56,188.56,18579.0,159.4771,159.4941,159.4349,159.4349,18579.0
2016-11-18 14:00:00,188.56,188.6,188.54,188.55,21905.0,159.4349,159.4687,159.418,159.4264,21905.0
2016-11-18 14:05:00,188.55,188.57,188.5,188.51,17828.0,159.4264,159.4433,159.3841,159.3926,17828.0
2016-11-18 14:10:00,188.5,188.54,188.48,188.53,27782.0,159.3841,159.418,159.3672,159.4095,27782.0
2016-11-18 14:15:00,188.53,188.56,188.53,188.55,12335.0,159.4095,159.4349,159.4095,159.4264,12335.0
2016-11-18 14:20:00,188.55,188.56,188.5,188.54,86255.0,159.4264,159.4349,159.3841,159.418,86255.0
2016-11-18 14:25:00,188.55,188.57,188.48,188.5,19967.0,159.4264,159.4433,159.3672,159.3841,19967.0
2016-11-18 14:30:00,188.5,188.53,188.47,188.51,17626.0,159.3841,159.4095,159.3588,159.3926,17626.0
2016-11-18 14:35:00,188.51,188.54,188.5,188.54,14525.0,159.3926,159.418,159.3841,159.418,14525.0
2016-11-18 14:40:00,188.54,188.63,188.53,188.6,19983.0,159.418,159.4941,159.4095,159.4687,19983.0
2016-11-18 14:45:00,188.6,188.62,188.59,188.61,15100.0,159.4687,159.4856,159.4602,159.4771,15100.0
2016-11-18 14:50:00,188.61,188.62,188.57,188.59,15682.0,159.4771,159.4856,159.4433,159.4602,15682.0
2016-11-18 14:55:00,188.59,188.59,188.54,188.54,10070.0,159.4602,159.4602,159.418,159.418,10070.0
2016-11-18 15:00:00,188.55,188.62,188.55,188.59,15192.0,159.4264,159.4856,159.4264,159.4602,15192.0
2016-11-18 15:05:00,188.6,188.6,188.51,188.58,23702.0,159.4687,159.4687,159.3926,159.4518,23702.0
2016-11-18 15:10:00,188.59,188.64,188.57,188.63,26953.0,159.4602,159.5025,159.4433,159.4941,26953.0
2016-11-18 15:15:00,188.63,188.71,188.62,188.7,29963.0,159.4941,159.5617,159.4856,159.5532,29963.0
2016-11-18 15:20:00,188.7,188.74,188.65,188.67,29792.0,159.5532,159.5871,159.511,159.5279,29792.0
2016-11-18 15:25:00,188.67,188.73,188.66,188.7,25446.0,159.5279,159.5786,159.5194,159.5532,25446.0
2016-11-18 15:30:00,188.7,188.73,188.67,188.68,42378.0,159.5532,159.5786,159.5279,159.5363,42378.0
2016-11-18 15:35:00,188.68,188.72,188.63,188.66,25097.0,159.5363,159.5702,159.4941,159.5194,25097.0
2016-11-18 15:40:00,188.66,188.71,188.66,188.67,32500.0,159.5194,159.5617,159.5194,159.5279,32500.0
2016-11-18 15:45:00,188.66,188.68,188.6,188.6,37470.0,159.5194,159.5363,159.4687,159.4687,37470.0
2016-11-18 15:50:00,188.6,188.61,188.47,188.47,44026.0,159.4687,159.4771,159.3588,159.3588,44026.0
2016-11-18 15:55:00,188.47,188.5,188.35,188.46,211659.0,159.3588,159.3841,159.2573,159.3503,211659.0
2016-11-21 09:30:00,188.89,189.03,188.81,188.96,217900.0,159.7139,159.8323,159.6463,159.7731,217900.0
2016-11-21 09:35:00,188.97,189.07,188.96,188.97,165359.0,159.7815,159.8661,159.7731,159.7815,165359.0
2016-11-21 09:40:00,188.99,189.04,188.93,188.95,52765.0,159.7984,159.8407,159.7477,159.7646,52765.0
2016-11-21 09:45:00,188.95,189.03,188.95,188.98,58595.0,159.7646,159.8323,159.7646,159.79,58595.0
2016-11-21 09:50:00,188.99,189.01,188.91,188.99,36300.0,159.7984,159.8154,159.7308,159.7984,36300.0
2016-11-21 09:55:00,188.99,189.04,188.95,189.03,54676.0,159.7984,159.8407,159.7646,159.8323,54676.0
2016-11-21 10:00:00,189.03,189.04,188.89,188.95,69657.0,159.8323,159.8407,159.7139,159.7646,69657.0
2016-11-21 10:05:00,188.93,188.93,188.86,188.9,21246.0,159.7477,159.7477,159.6885,159.7224,21246.0
2016-11-21 10:10:00,188.91,188.96,188.87,188.87,24671.0,159.7308,159.7731,159.697,159.697,24671.0
2016-11-21 10:15:00,188.86,188.88,188.81,188.84,33172.0,159.6885,159.7054,159.6463,159.6716,33172.0
2016-11-21 10:20:00,188.84,188.85,188.79,188.82,19827.0,159.6716,159.6801,159.6293,159.6547,19827.0
2016-11-21 10:25:00,188.81,188.83,188.6,188.71,38939.0,159.6463,159.6632,159.4687,159.5617,38939.0
2016-11-21 10:30:00,188.69,188.82,188.69,188.79,36502.0,159.5448,159.6547,159.5448,159.6293,36502.0
2016-11-21 10:35:00,188.78,188.81,188.75,188.75,65335.0,159.6209,159.6463,159.5955,159.5955,65335.0
2016-11-21 10:40:00,188.75,188.84,188.72,188.81,40493.0,159.5955,159.6716,159.5702,159.6463,40493.0
2016-11-21 10:45:00,188.83,188.84,188.79,188.81,31673.0,159.6632,159.6716,159.6293,159.6463,31673.0
2016-11-21 10:50:00,188.81,188.88,188.79,188.87,32424.0,159.6463,159.7054,159.6293,159.697,32424.0
2016-11-21 10:55:00,188.88,188.9,188.81,188.83,34759.0,159.7054,159.7224,159.6463,159.6632,34759.0
2016-11-21 11:00:00,188.84,188.89,188.78,188.82,35762.0,159.6716,159.7139,159.6209,159.6547,35762.0
2016-11-21 11:05:00,188.83,188.89,188.82,188.85,14424.0,159.6632,159.7139,159.6547,159.6801,14424.0
2016-11-21 11:10:00,188.86,189.0,188.86,188.94,41360.0,159.6885,159.8069,159.6885,159.7562,41360.0
2016-11-21 11:15:00,188.97,188.99,188.95,188.97,15711.0,159.7815,159.7984,159.7646,159.7815,15711.0
2016-11-21 11:20:00,188.97,188.97,188.91,188.94,23436.0,159.7815,159.7815,159.7308,159.7562,23436.0
2016-11-21 11:25:00,188.95,188.96,188.9,188.91,26671.0,159.7646,159.7731,159.7224,159.7308,26671.0
2016-11-21 11:30:00,188.9,188.98,188.89,188.98,10310.0,159.7224,159.79,159.7139,159.79,10310.0
2016-11-21 11:35:00,188.99,189.02,188.94,188.96,26498.0,159.7984,159.8238,159.7562,159.7731,26498.0
2016-11-21 11:40:00,188.96,188.99,188.93,188.99,12237.0,159.7731,159.7984,159.7477,159.7984,12237.0
2016-11-21 11:45:00,188.99,189.03,188.98,189.0,15574.0,159.7984,159.8323,159.79,159.8069,15574.0
2016-11-21 11:50:00,189.0,189.03,188.98,188.99,37123.0,159.8069,159.8323,159.79,159.7984,37123.0
2016-11-21 11:55:00,189.0,189.03,188.97,189.02,20697.0,159.8069,159.8323,159.7815,159.8238,20697.0
2016-11-21 12:00:00,189.02,189.02,188.95,188.95,19608.0,159.8238,159.8238,159.7646,159.7646,19608.0
2016-11-21 12:05:00,188.95,189.02,188.95,189.01,15769.0,159.7646,159.8238,159.7646,159.8154,15769.0
2016-11-21 12:10:00,189.02,189.03,188.93,188.94,56301.0,159.8238,159.8323,159.7477,159.7562,56301.0
2016-11-21 12:15:00,188.95,188.97,188.91,188.95,30656.0,159.7646,159.7815,159.7308,159.7646,30656.0
2016-11-21 12:20:00,188.95,188.98,188.92,188.98,17274.0,159.7646,159.79,159.7393,159.79,17274.0
2016-11-21 12:25:00,188.98,188.99,188.94,188.99,5815.0,159.79,159.7984,159.7562,159.7984,5815.0
2016-11-21 12:30:00,188.99,189.02,188.98,188.99,10155.0,159.7984,159.8238,159.79,159.7984,10155.0
2016-11-21 12:35:00,188.99,189.05,188.99,189.03,7844.0,159.7984,159.8492,159.7984,159.8323,7844.0
2016-11-21 12:40:00,189.03,189.24,189.03,189.22,34782.0,159.8323,160.0098,159.8323,159.9929,34782.0
2016-11-21 12:45:00,189.22,189.27,189.22,189.25,15742.0,159.9929,160.0352,159.9929,160.0183,15742.0
2016-11-21 12:50:00,189.25,189.25,189.21,189.21,29454.0,160.0183,160.0183,159.9845,159.9845,29454.0
2016-11-21 12:55:00,189.21,189.21,189.17,189.19,7621.0,159.9845,159.9845,159.9506,159.9676,7621.0
2016-11-21 13:00:00,189.18,189.21,189.16,189.2,24486.0,159.9591,159.9845,159.9422,159.976,24486.0
2016-11-21 13:05:00,189.21,189.26,189.19,189.23,27339.0,159.9845,160.0267,159.9676,160.0014,27339.0
2016-11-21 13:10:00,189.24,189.24,189.18,189.2,10760.0,160.0098,160.0098,159.9591,159.976,10760.0
2016-11-21 13:15:00,189.19,189.23,189.18,189.23,13225.0,159.9676,160.0014,159.9591,160.0014,13225.0
2016-11-21 13:20:00,189.22,189.24,189.19,189.21,19832.0,159.9929,160.0098,159.9676,159.9845,19832.0
2016-11-21 13:25:00,189.2,189.22,189.18,189.2,9500.0,159.976,159.9929,159.9591,159.976,9500.0
2016-11-21 13:30:00,189.21,189.23,189.11,189.15,23252.0,159.9845,160.0014,159.8999,159.9337,23252.0
2016-11-21 13:35:00,189.14,189.18,189.14,189.16,10197.0,159.9253,159.9591,159.9253,159.9422,10197.0
2016-11-21 13:40:00,189.17,189.19,189.15,189.19,81348.0,159.9506,159.9676,159.9337,159.9676,81348.0
2016-11-21 13:45:00,189.18,189.21,189.17,189.19,8647.0,159.9591,159.9845,159.9506,159.9676,8647.0
2016-11-21 13:50:00,189.19,189.19,189.16,189.19,13991.0,159.9676,159.9676,159.9422,159.9676,13991.0
2016-11-21 13:55:00,189.19,189.22,189.17,189.17,10283.0,159.9676,159.9929,159.9506,159.9506,10283.0
2016-11-21 14:00:00,189.17,189.18,189.14,189.16,19974.0,159.9506,159.9591,159.9253,159.9422,19974.0
2016-11-21 14:05:00,189.16,189.18,189.15,189.16,17216.0,159.9422,159.9591,159.9337,159.9422,17216.0
2016-11-21 14:10:00,189.15,189.17,189.14,189.17,6800.0,159.9337,159.9506,159.9253,159.9506,6800.0
2016-11-21 14:15:00,189.18,189.21,189.15,189.2,14618.0,159.9591,159.9845,159.9337,159.976,14618.0
2016-11-21 14:20:00,189.2,189.21,189.18,189.19,13855.0,159.976,159.9845,159.9591,159.9676,13855.0
2016-11-21 14:25:00,189.19,189.21,189.18,189.2,6578.0,159.9676,159.9845,159.9591,159.976,6578.0
2016-11-21 14:30:00,189.19,189.27,189.19,189.22,23264.0,159.9676,160.0352,159.9676,159.9929,23264.0
2016-11-21 14:35:00,189.23,189.24,189.18,189.19,14620.0,160.0014,160.0098,159.9591,159.9676,14620.0
2016-11-21 14:40:00,189.2,189.2,189.15,189.16,13568.0,159.976,159.976,159.9337,159.9422,13568.0
2016-11-21 14:45:00,189.17,189.27,189.16,189.27,36527.0,159.9506,160.0352,159.9422,160.0352,36527.0
2016-11-21 14:50:00,189.27,189.27,189.21,189.25,27095.0,160.0352,160.0352,159.9845,160.0183,27095.0
2016-11-21 14:55:00,189.25,189.26,189.17,189.18,21429.0,160.0183,160.0267,159.9506,159.9591,21429.0
2016-11-21 15:00:00,189.18,189.18,189.11,189.15,28689.0,159.9591,159.9591,159.8999,159.9337,28689.0
2016-11-21 15:05:00,189.16,189.21,189.15,189.15,23008.0,159.9422,159.9845,159.9337,159.9337,23008.0
2016-11-21 15:10:00,189.16,189.21,189.15,189.21,72481.0,159.9422,159.9845,159.9337,159.9845,72481.0
2016-11-21 15:15:00,189.2,189.21,189.16,189.16,31981.0,159.976,159.9845,159.9422,159.9422,31981.0
2016-11-21 15:20:00,189.15,189.16,189.11,189.14,26692.0,159.9337,159.9422,159.8999,159.9253,26692.0
2016-11-21 15:25:00,189.13,189.18,189.13,189.17,29947.0,159.9168,159.9591,159.9168,159.9506,29947.0
2016-11-21 15:30:00,189.17,189.21,189.15,189.18,18650.0,159.9506,159.9845,159.9337,159.9591,18650.0
2016-11-21 15:35:00,189.19,189.22,189.18,189.21,22323.0,159.9676,159.9929,159.9591,159.9845,22323.0
2016-11-21 15:40:00,189.21,189.22,189.14,189.19,79968.0,159.9845,159.9929,159.9253,159.9676,79968.0
2016-11-21 15:45:00,189.19,189.27,189.17,189.26,48837.0,159.9676,160.0352,159.9506,160.0267,48837.0
2016-11-21 15:50:00,189.25,189.39,189.22,189.35,97893.0,160.0183,160.1367,159.9929,160.1028,97893.0
2016-11-21 15:55:00,189.35,189.41,189.31,189.36,201136.0,160.1028,160.1536,160.069,160.1113,201136.0
2016-11-22 09:30:00,189.91,189.95,189.7,189.74,227416.0,160.5763,160.6102,160.3988,160.4326,227416.0
2016-11-22 09:35:00,189.73,189.92,189.68,189.81,116648.0,160.4241,160.5848,160.3819,160.4918,116648.0
2016-11-22 09:40:00,189.81,189.81,189.64,189.64,89930.0,160.4918,160.4918,160.3481,160.3481,89930.0
2016-11-22 09:45:00,189.67,189.8,189.67,189.78,37460.0,160.3734,160.4833,160.3734,160.4664,37460.0
2016-11-22 09:50:00,189.77,189.8,189.71,189.76,26702.0,160.458,160.4833,160.4072,160.4495,26702.0
2016-11-22 09:55:00,189.74,189.78,189.71,189.76,16402.0,160.4326,160.4664,160.4072,160.4495,16402.0
2016-11-22 10:00:00,189.75,189.8,189.75,189.78,14887.0,160.4411,160.4833,160.4411,160.4664,14887.0
2016-11-22 10:05:00,189.79,189.84,189.74,189.74,25512.0,160.4749,160.5172,160.4326,160.4326,25512.0
2016-11-22 10:10:00,189.75,189.89,189.71,189.89,28030.0,160.4411,160.5594,160.4072,160.5594,28030.0
2016-11-22 10:15:00,189.89,189.96,189.85,189.89,53449.0,160.5594,160.6186,160.5256,160.5594,53449.0
2016-11-22 10:20:00,189.88,189.91,189.85,189.85,25600.0,160.551,160.5763,160.5256,160.5256,25600.0
2016-11-22 10:25:00,189.85,189.85,189.75,189.77,30415.0,160.5256,160.5256,160.4411,160.458,30415.0
2016-11-22 10:30:00,189.79,189.82,189.77,189.78,23072.0,160.4749,160.5002,160.458,160.4664,23072.0
2016-11-22 10:35:00,189.78,189.82,189.76,189.77,20715.0,160.4664,160.5002,160.4495,160.458,20715.0
2016-11-22 10:40:00,189.78,189.8,189.7,189.71,22768.0,160.4664,160.4833,160.3988,160.4072,22768.0
2016-11-22 10:45:00,189.69,189.71,189.54,189.58,62072.0,160.3903,160.4072,160.2635,160.2973,62072.0
2016-11-22 10:50:00,189.58,189.67,189.57,189.64,26798.0,160.2973,160.3734,160.2889,160.3481,26798.0
2016-11-22 10:55:00,189.63,189.63,189.57,189.57,17911.0,160.3396,160.3396,160.2889,160.2889,17911.0
2016-11-22 11:00:00,189.57,189.62,189.53,189.6,17724.0,160.2889,160.3311,160.255,160.3142,17724.0
2016-11-22 11:05:00,189.6,189.67,189.6,189.64,26264.0,160.3142,160.3734,160.3142,160.3481,26264.0
2016-11-22 11:10:00,189.63,189.67,189.63,189.63,23315.0,160.3396,160.3734,160.3396,160.3396,23315.0
2016-11-22 11:15:00,189.62,189.72,189.62,189.72,13156.0,160.3311,160.4157,160.3311,160.4157,13156.0
2016-11-22 11:20:00,189.72,189.72,189.66,189.67,12384.0,160.4157,160.4157,160.365,160.3734,12384.0
2016-11-22 11:25:00,189.68,189.68,189.53,189.54,45395.0,160.3819,160.3819,160.255,160.2635,45395.0
2016-11-22 11:30:00,189.53,189.58,189.43,189.47,62977.0,160.255,160.2973,160.1705,160.2043,62977.0
2016-11-22 11:35:00,189.47,189.49,189.41,189.47,15936.0,160.2043,160.2212,160.1536,160.2043,15936.0
2016-11-22 11:40:00,189.48,189.53,189.47,189.5,14809.0,160.2128,160.255,160.2043,160.2297,14809.0
2016-11-22 11:45:00,189.51,189.56,189.51,189.53,38590.0,160.2381,160.2804,160.2381,160.255,38590.0
2016-11-22 11:50:00,189.54,189.56,189.52,189.56,10498.0,160.2635,160.2804,160.2466,160.2804,10498.0
2016-11-22 11:55:00,189.57,189.57,189.49,189.5,10204.0,160.2889,160.2889,160.2212,160.2297,10204.0
2016-11-22 12:00:00,189.48,189.52,189.45,189.46,21237.0,160.2128,160.2466,160.1874,160.1959,21237.0
2016-11-22 12:05:00,189.46,189.54,189.44,189.52,25304.0,160.1959,160.2635,160.1789,160.2466,25304.0
2016-11-22 12:10:00,189.53,189.56,189.46,189.48,17100.0,160.255,160.2804,160.1959,160.2128,17100.0
2016-11-22 12:15:00,189.49,189.53,189.48,189.53,13507.0,160.2212,160.255,160.2128,160.255,13507.0
2016-11-22 12:20:00,189.52,189.57,189.51,189.57,15418.0,160.2466,160.2889,160.2381,160.2889,15418.0
2016-11-22 12:25:00,189.58,189.62,189.57,189.61,9583.0,160.2973,160.3311,160.2889,160.3227,9583.0
2016-11-22 12:30:00,189.6,189.6,189.56,189.6,11506.0,160.3142,160.3142,160.2804,160.3142,11506.0
2016-11-22 12:35:00,189.59,189.6,189.56,189.58,7040.0,160.3058,160.3142,160.2804,160.2973,7040.0
2016-11-22 12:40:00,189.6,189.6,189.56,189.58,9169.0,160.3142,160.3142,160.2804,160.2973,9169.0
2016-11-22 12:45:00,189.6,189.62,189.58,189.61,6676.0,160.3142,160.3311,160.2973,160.3227,6676.0
2016-11-22 12:50:00,189.61,189.61,189.59,189.61,7700.0,160.3227,160.3227,160.3058,160.3227,7700.0
2016-11-22 12:55:00,189.61,189.63,189.6,189.63,4591.0,160.3227,160.3396,160.3142,160.3396,4591.0
2016-11-22 13:00:00,189.65,189.67,189.64,189.65,5164.0,160.3565,160.3734,160.3481,160.3565,5164.0
2016-11-22 13:05:00,189.65,189.71,189.64,189.7,8277.0,160.3565,160.4072,160.3481,160.3988,8277.0
2016-11-22 13:10:00,189.7,189.7,189.65,189.65,6977.0,160.3988,160.3988,160.3565,160.3565,6977.0
2016-11-22 13:15:00,189.65,189.69,189.65,189.68,12480.0,160.3565,160.3903,160.3565,160.3819,12480.0
2016-11-22 13:20:00,189.68,189.76,189.67,189.74,8106.0,160.3819,160.4495,160.3734,160.4326,8106.0
2016-11-22 13:25:00,189.75,189.81,189.75,189.78,22456.0,160.4411,160.4918,160.4411,160.4664,22456.0
2016-11-22 13:30:00,189.78,189.82,189.77,189.81,9741.0,160.4664,160.5002,160.458,160.4918,9741.0
2016-11-22 13:35:00,189.8,189.8,189.76,189.77,11298.0,160.4833,160.4833,160.4495,160.458,11298.0
2016-11-22 13:40:00,189.77,189.81,189.74,189.79,21305.0,160.458,160.4918,160.4326,160.4749,21305.0
2016-11-22 13:45:00,189.8,189.87,189.8,189.84,7615.0,160.4833,160.5425,160.4833,160.5172,7615.0
2016-11-22 13:50:00,189.85,189.89,189.83,189.86,21979.0,160.5256,160.5594,160.5087,160.5341,21979.0
2016-11-22 13:55:00,189.87,189.91,189.8,189.81,13857.0,160.5425,160.5763,160.4833,160.4918,13857.0
2016-11-22 14:00:00,189.82,189.83,189.75,189.76,8718.0,160.5002,160.5087,160.4411,160.4495,8718.0
2016-11-22 14:05:00,189.76,189.8,189.73,189.75,18535.0,160.4495,160.4833,160.4241,160.4411,18535.0
2016-11-22 14:10:00,189.76,189.78,189.75,189.77,9693.0,160.4495,160.4664,160.4411,160.458,9693.0
2016-11-22 14:15:00,189.78,189.81,189.76,189.8,11264.0,160.4664,160.4918,160.4495,160.4833,11264.0
2016-11-22 14:20:00,189.8,189.83,189.75,189.77,12243.0,160.4833,160.5087,160.4411,160.458,12243.0
2016-11-22 14:25:00,189.77,189.84,189.77,189.8,13754.0,160.458,160.5172,160.458,160.4833,13754.0
2016-11-22 14:30:00,189.79,189.81,189.77,189.8,11143.0,160.4749,160.4918,160.458,160.4833,11143.0
2016-11-22 14:35:00,189.8,189.9,189.8,189.87,31998.0,160.4833,160.5679,160.4833,160.5425,31998.0
2016-11-22 14:40:00,189.87,189.94,189.87,189.93,18102.0,160.5425,160.6017,160.5425,160.5933,18102.0
2016-11-22 14:45:00,189.92,189.95,189.91,189.94,11939.0,160.5848,160.6102,160.5763,160.6017,11939.0
2016-11-22 14:50:00,189.93,189.97,189.91,189.95,17084.0,160.5933,160.6271,160.5763,160.6102,17084.0
2016-11-22 14:55:00,189.95,189.96,189.85,189.88,23259.0,160.6102,160.6186,160.5256,160.551,23259.0
2016-11-22 15:00:00,189.89,189.93,189.87,189.87,19670.0,160.5594,160.5933,160.5425,160.5425,19670.0
2016-11-22 15:05:00,189.87,189.93,189.87,189.9,23771.0,160.5425,160.5933,160.5425,160.5679,23771.0
2016-11-22 15:10:00,189.91,189.92,189.87,189.9,16426.0,160.5763,160.5848,160.5425,160.5679,16426.0
2016-11-22 15:15:00,189.9,189.97,189.89,189.96,43912.0,160.5679,160.6271,160.5594,160.6186,43912.0
2016-11-22 15:20:00,189.96,189.99,189.95,189.98,31433.0,160.6186,160.644,160.6102,160.6355,31433.0
2016-11-22 15:25:00,189.99,189.99,189.91,189.93,72229.0,160.644,160.644,160.5763,160.5933,72229.0
2016-11-22 15:30:00,189.93,190.06,189.92,190.04,71635.0,160.5933,160.7032,160.5848,160.6863,71635.0
2016-11-22 15:35:00,190.04,190.06,190.01,190.02,68369.0,160.6863,160.7032,160.6609,160.6694,68369.0
2016-11-22 15:40:00,190.03,190.13,190.03,190.13,92006.0,160.6778,160.7624,160.6778,160.7624,92006.0
2016-11-22 15:45:00,190.14,190.21,190.14,190.18,76012.0,160.7708,160.83,160.7708,160.8046,76012.0
2016-11-22 15:50:00,190.19,190.22,190.16,190.21,128539.0,160.8131,160.8385,160.7877,160.83,128539.0
2016-11-22 15:55:00,190.21,190.25,190.02,190.04,224407.0,160.83,160.8638,160.6694,160.6863,224407.0
2016-11-23 09:30:00,189.93,190.13,189.9,190.13,103258.0,160.5933,160.7624,160.5679,160.7624,103258.0
2016-11-23 09:35:00,190.15,190.21,189.97,190.05,62056.0,160.7793,160.83,160.6271,160.6947,62056.0
2016-11-23 09:40:00,190.08,190.09,189.91,189.96,61984.0,160.7201,160.7285,160.5763,160.6186,61984.0
2016-11-23 09:45:00,189.96,190.0,189.87,190.0,128919.0,160.6186,160.6524,160.5425,160.6524,128919.0
2016-11-23 09:50:00,189.99,190.01,189.94,189.97,70174.0,160.644,160.6609,160.6017,160.6271,70174.0
2016-11-23 09:55:00,189.97,189.99,189.9,189.94,51540.0,160.6271,160.644,160.5679,160.6017,51540.0
2016-11-23 10:00:00,189.94,190.02,189.92,189.98,57563.0,160.6017,160.6694,160.5848,160.6355,57563.0
2016-11-23 10:05:00,189.99,190.15,189.99,190.14,48526.0,160.644,160.7793,160.644,160.7708,48526.0
2016-11-23 10:10:00,190.13,190.13,189.98,189.99,27794.0,160.7624,160.7624,160.6355,160.644,27794.0
2016-11-23 10:15:00,190.0,190.13,189.98,190.12,19739.0,160.6524,160.7624,160.6355,160.7539,19739.0
2016-11-23 10:20:00,190.14,190.19,190.09,190.19,30736.0,160.7708,160.8131,160.7285,160.8131,30736.0
2016-11-23 10:25:00,190.18,190.27,190.16,190.19,52302.0,160.8046,160.8807,160.7877,160.8131,52302.0
2016-11-23 10:30:00,190.21,190.43,190.21,190.42,58897.0,160.83,161.016,160.83,161.0076,58897.0
2016-11-23 10:35:00,190.41,190.41,190.26,190.27,55686.0,160.9991,160.9991,160.8723,160.8807,55686.0
2016-11-23 10:40:00,190.26,190.27,190.15,190.23,31645.0,160.8723,160.8807,160.7793,160.8469,31645.0
2016-11-23 10:45:00,190.24,190.25,190.17,190.2,37010.0,160.8554,160.8638,160.7962,160.8216,37010.0
2016-11-23 10:50:00,190.18,190.27,190.18,190.25,29908.0,160.8046,160.8807,160.8046,160.8638,29908.0
2016-11-23 10:55:00,190.26,190.41,190.26,190.4,30105.0,160.8723,160.9991,160.8723,160.9907,30105.0
2016-11-23 11:00:00,190.41,190.48,190.38,190.38,74806.0,160.9991,161.0583,160.9737,160.9737,74806.0
2016-11-23 11:05:00,190.38,190.38,190.27,190.28,38364.0,160.9737,160.9737,160.8807,160.8892,38364.0
2016-11-23 11:10:00,190.27,190.31,190.22,190.31,25620.0,160.8807,160.9146,160.8385,160.9146,25620.0
2016-11-23 11:15:00,190.3,190.32,190.23,190.26,14183.0,160.9061,160.923,160.8469,160.8723,14183.0
2016-11-23 11:20:00,190.22,190.28,190.21,190.25,19858.0,160.8385,160.8892,160.83,160.8638,19858.0
2016-11-23 11:25:00,190.26,190.3,190.25,190.28,15503.0,160.8723,160.9061,160.8638,160.8892,15503.0
2016-11-23 11:30:00,190.29,190.32,190.25,190.32,25497.0,160.8977,160.923,160.8638,160.923,25497.0
2016-11-23 11:35:00,190.32,190.33,190.28,190.3,13323.0,160.923,160.9315,160.8892,160.9061,13323.0
2016-11-23 11:40:00,190.32,190.32,190.27,190.29,20334.0,160.923,160.923,160.8807,160.8977,20334.0
2016-11-23 11:45:00,190.3,190.32,190.26,190.3,19034.0,160.9061,160.923,160.8723,160.9061,19034.0
2016-11-23 11:50:00,190.3,190.31,190.26,190.3,17945.0,160.9061,160.9146,160.8723,160.9061,17945.0
2016-11-23 11:55:00,190.31,190.43,190.31,190.43,14950.0,160.9146,161.016,160.9146,161.016,14950.0
2016-11-23 12:00:00,190.42,190.48,190.35,190.36,17200.0,161.0076,161.0583,160.9484,160.9568,17200.0
2016-11-23 12:05:00,190.37,190.4,190.35,190.37,20724.0,160.9653,160.9907,160.9484,160.9653,20724.0
2016-11-23 12:10:00,190.38,190.39,190.34,190.35,7840.0,160.9737,160.9822,160.9399,160.9484,7840.0
2016-11-23 12:15:00,190.34,190.4,190.34,190.35,19062.0,160.9399,160.9907,160.9399,160.9484,19062.0
2016-11-23 12:20:00,190.36,190.36,190.3,190.32,11641.0,160.9568,160.9568,160.9061,160.923,11641.0
2016-11-23 12:25:00,190.32,190.33,190.3,190.32,4943.0,160.923,160.9315,160.9061,160.923,4943.0
2016-11-23 12:30:00,190.32,190.34,190.28,190.3,11727.0,160.923,160.9399,160.8892,160.9061,11727.0
2016-11-23 12:35:00,190.31,190.32,190.27,190.31,19926.0,160.9146,160.923,160.8807,160.9146,19926.0
2016-11-23 12:40:00,190.3,190.43,190.26,190.43,23894.0,160.9061,161.016,160.8723,161.016,23894.0
2016-11-23 12:45:00,190.43,190.55,190.43,190.45,51847.0,161.016,161.1175,161.016,161.0329,51847.0
2016-11-23 12:50:00,190.46,190.46,190.38,190.41,16143.0,161.0414,161.0414,160.9737,160.9991,16143.0
2016-11-23 12:55:00,190.4,190.42,190.37,190.41,11476.0,160.9907,161.0076,160.9653,160.9991,11476.0
2016-11-23 13:00:00,190.41,190.44,190.39,190.41,6628.0,160.9991,161.0245,160.9822,160.9991,6628.0
2016-11-23 13:05:00,190.42,190.44,190.39,190.43,16972.0,161.0076,161.0245,160.9822,161.016,16972.0
2016-11-23 13:10:00,190.42,190.48,190.42,190.47,14535.0,161.0076,161.0583,161.0076,161.0498,14535.0
2016-11-23 13:15:00,190.47,190.5,190.46,190.49,9068.0,161.0498,161.0752,161.0414,161.0668,9068.0
2016-11-23 13:20:00,190.5,190.51,190.45,190.46,9368.0,161.0752,161.0837,161.0329,161.0414,9368.0
2016-11-23 13:25:00,190.46,190.49,190.41,190.43,26252.0,161.0414,161.0668,160.9991,161.016,26252.0
2016-11-23 13:30:00,190.44,190.46,190.41,190.45,8361.0,161.0245,161.0414,160.9991,161.0329,8361.0
2016-11-23 13:35:00,190.45,190.48,190.45,190.46,9265.0,161.0329,161.0583,161.0329,161.0414,9265.0
2016-11-23 13:40:00,190.45,190.51,190.45,190.45,20141.0,161.0329,161.0837,161.0329,161.0329,20141.0
2016-11-23 13:45:00,190.45,190.46,190.41,190.46,17274.0,161.0329,161.0414,160.9991,161.0414,17274.0
2016-11-23 13:50:00,190.45,190.45,190.42,190.43,10521.0,161.0329,161.0329,161.0076,161.016,10521.0
2016-11-23 13:55:00,190.44,190.44,190.41,190.41,14779.0,161.0245,161.0245,160.9991,160.9991,14779.0
2016-11-23 14:00:00,190.42,190.56,190.42,190.49,29209.0,161.0076,161.1259,161.0076,161.0668,29209.0
2016-11-23 14:05:00,190.5,190.56,190.46,190.47,29052.0,161.0752,161.1259,161.0414,161.0498,29052.0
2016-11-23 14:10:00,190.46,190.51,190.43,190.5,7537.0,161.0414,161.0837,161.016,161.0752,7537.0
2016-11-23 14:15:00,190.5,190.53,190.42,190.43,11690.0,161.0752,161.1006,161.0076,161.016,11690.0
2016-11-23 14:20:00,190.43,190.49,190.42,190.45,14373.0,161.016,161.0668,161.0076,161.0329,14373.0
2016-11-23 14:25:00,190.45,190.5,190.45,190.48,9386.0,161.0329,161.0752,161.0329,161.0583,9386.0
2016-11-23 14:30:00,190.49,190.54,190.48,190.48,7510.0,161.0668,161.109,161.0583,161.0583,7510.0
2016-11-23 14:35:00,190.49,190.49,190.34,190.35,25970.0,161.0668,161.0668,160.9399,160.9484,25970.0
2016-11-23 14:40:00,190.35,190.4,190.3,190.39,18131.0,160.9484,160.9907,160.9061,160.9822,18131.0
2016-11-23 14:45:00,190.39,190.48,190.39,190.48,11655.0,160.9822,161.0583,160.9822,161.0583,11655.0
2016-11-23 14:50:00,190.46,190.46,190.38,190.4,7925.0,161.0414,161.0414,160.9737,160.9907,7925.0
2016-11-23 14:55:00,190.38,190.43,190.38,190.43,13839.0,160.9737,161.016,160.9737,161.016,13839.0
2016-11-23 15:00:00,190.44,190.47,190.43,190.45,17617.0,161.0245,161.0498,161.016,161.0329,17617.0
2016-11-23 15:05:00,190.45,190.47,190.4,190.47,18205.0,161.0329,161.0498,160.9907,161.0498,18205.0
2016-11-23 15:10:00,190.47,190.49,190.44,190.47,15353.0,161.0498,161.0668,161.0245,161.0498,15353.0
2016-11-23 15:15:00,190.47,190.49,190.44,190.45,35100.0,161.0498,161.0668,161.0245,161.0329,35100.0
2016-11-23 15:20:00,190.45,190.48,190.44,190.46,13166.0,161.0329,161.0583,161.0245,161.0414,13166.0
2016-11-23 15:25:00,190.47,190.5,190.44,190.5,34598.0,161.0498,161.0752,161.0245,161.0752,34598.0
2016-11-23 15:30:00,190.5,190.53,190.46,190.49,52313.0,161.0752,161.1006,161.0414,161.0668,52313.0
2016-11-23 15:35:00,190.49,190.56,190.46,190.51,21250.0,161.0668,161.1259,161.0414,161.0837,21250.0
2016-11-23 15:40:00,190.51,190.61,190.51,190.56,34908.0,161.0837,161.1682,161.0837,161.1259,34908.0
2016-11-23 15:45:00,190.58,190.64,190.58,190.58,41620.0,161.1429,161.1936,161.1429,161.1429,41620.0
2016-11-23 15:50:00,190.58,190.63,190.56,190.57,48813.0,161.1429,161.1851,161.1259,161.1344,48813.0
2016-11-23 15:55:00,190.57,190.63,190.56,190.6,82423.0,161.1344,161.1851,161.1259,161.1598,82423.0
2016-11-25 09:30:00,191.1,191.19,191.06,191.09,164216.0,161.5825,161.6586,161.5487,161.5741,164216.0
2016-11-25 09:35:00,191.11,191.12,190.98,191.05,92255.0,161.591,161.5994,161.4811,161.5403,92255.0
2016-11-25 09:40:00,191.05,191.12,191.0,191.03,106633.0,161.5403,161.5994,161.498,161.5233,106633.0
2016-11-25 09:45:00,191.04,191.11,190.98,191.05,87102.0,161.5318,161.591,161.4811,161.5403,87102.0
2016-11-25 09:50:00,191.04,191.13,191.04,191.09,58950.0,161.5318,161.6079,161.5318,161.5741,58950.0
2016-11-25 09:55:00,191.08,191.19,191.07,191.17,58674.0,161.5656,161.6586,161.5572,161.6417,58674.0
2016-11-25 10:00:00,191.17,191.24,191.1,191.21,89859.0,161.6417,161.7009,161.5825,161.6755,89859.0
2016-11-25 10:05:00,191.2,191.25,191.19,191.22,32857.0,161.6671,161.7094,161.6586,161.684,32857.0
2016-11-25 10:10:00,191.22,191.25,191.14,191.17,33151.0,161.684,161.7094,161.6164,161.6417,33151.0
2016-11-25 10:15:00,191.16,191.17,191.09,191.11,16335.0,161.6333,161.6417,161.5741,161.591,16335.0
2016-11-25 10:20:00,191.12,191.14,191.11,191.12,18723.0,161.5994,161.6164,161.591,161.5994,18723.0
2016-11-25 10:25:00,191.14,191.16,191.12,191.15,29604.0,161.6164,161.6333,161.5994,161.6248,29604.0
2016-11-25 10:30:00,191.15,191.19,191.13,191.15,34291.0,161.6248,161.6586,161.6079,161.6248,34291.0
2016-11-25 10:35:00,191.15,191.2,191.14,191.16,18061.0,161.6248,161.6671,161.6164,161.6333,18061.0
2016-11-25 10:40:00,191.15,191.17,191.1,191.14,53014.0,161.6248,161.6417,161.5825,161.6164,53014.0
2016-11-25 10:45:00,191.14,191.19,191.12,191.18,26102.0,161.6164,161.6586,161.5994,161.6502,26102.0
2016-11-25 10:50:00,191.18,191.18,191.13,191.14,40358.0,161.6502,161.6502,161.6079,161.6164,40358.0
2016-11-25 10:55:00,191.15,191.19,191.13,191.13,22978.0,161.6248,161.6586,161.6079,161.6079,22978.0
2016-11-25 11:00:00,191.13,191.16,191.11,191.15,32920.0,161.6079,161.6333,161.591,161.6248,32920.0
2016-11-25 11:05:00,191.15,191.15,191.11,191.12,23111.0,161.6248,161.6248,161.591,161.5994,23111.0
2016-11-25 11:10:00,191.12,191.14,191.11,191.13,9273.0,161.5994,161.6164,161.591,161.6079,9273.0
2016-11-25 11:15:00,191.12,191.16,191.11,191.12,22277.0,161.5994,161.6333,161.591,161.5994,22277.0
2016-11-25 11:20:00,191.12,191.14,191.09,191.11,19395.0,161.5994,161.6164,161.5741,161.591,19395.0
2016-11-25 11:25:00,191.11,191.2,191.1,191.16,13591.0,161.591,161.6671,161.5825,161.6333,13591.0
2016-11-25 11:30:00,191.17,191.18,191.15,191.15,14191.0,161.6417,161.6502,161.6248,161.6248,14191.0
2016-11-25 11:35:00,191.15,191.17,191.15,191.16,4080.0,161.6248,161.6417,161.6248,161.6333,4080.0
2016-11-25 11:40:00,191.16,191.17,191.14,191.16,17360.0,161.6333,161.6417,161.6164,161.6333,17360.0
2016-11-25 11:45:00,191.18,191.18,191.13,191.15,9200.0,161.6502,161.6502,161.6079,161.6248,9200.0
2016-11-25 11:50:00,191.16,191.16,191.11,191.12,11600.0,161.6333,161.6333,161.591,161.5994,11600.0
2016-11-25 11:55:00,191.12,191.14,191.11,191.14,6342.0,161.5994,161.6164,161.591,161.6164,6342.0
2016-11-25 12:00:00,191.13,191.17,191.12,191.16,14738.0,161.6079,161.6417,161.5994,161.6333,14738.0
2016-11-25 12:05:00,191.16,191.16,191.13,191.16,12261.0,161.6333,161.6333,161.6079,161.6333,12261.0
2016-11-25 12:10:00,191.16,191.17,191.15,191.17,6588.0,161.6333,161.6417,161.6248,161.6417,6588.0
2016-11-25 12:15:00,191.18,191.18,191.17,191.17,3000.0,161.6502,161.6502,161.6417,161.6417,3000.0
2016-11-25 12:20:00,191.18,191.21,191.17,191.2,21378.0,161.6502,161.6755,161.6417,161.6671,21378.0
2016-11-25 12:25:00,191.2,191.2,191.13,191.15,13632.0,161.6671,161.6671,161.6079,161.6248,13632.0
2016-11-25 12:30:00,191.15,191.16,191.11,191.15,12536.0,161.6248,161.6333,161.591,161.6248,12536.0
2016-11-25 12:35:00,191.15,191.17,191.14,191.14,8338.0,161.6248,161.6417,161.6164,161.6164,8338.0
2016-11-25 12:40:00,191.14,191.16,191.12,191.14,25916.0,161.6164,161.6333,161.5994,161.6164,25916.0
2016-11-25 12:45:00,191.14,191.15,191.08,191.08,55065.0,161.6164,161.6248,161.5656,161.5656,55065.0
2016-11-25 12:50:00,191.09,191.1,191.04,191.1,24246.0,161.5741,161.5825,161.5318,161.5825,24246.0
2016-11-25 12:55:00,191.11,191.28,191.09,191.26,55317.0,161.591,161.7347,161.5741,161.7178,55317.0
2016-11-28 09:30:00,190.94,190.97,190.79,190.96,129777.0,161.4473,161.4726,161.3204,161.4642,129777.0
2016-11-28 09:35:00,190.98,190.99,190.78,190.88,49138.0,161.4811,161.4895,161.312,161.3965,49138.0
2016-11-28 09:40:00,190.9,190.91,190.7,190.72,264861.0,161.4134,161.4219,161.2443,161.2612,264861.0
2016-11-28 09:45:00,190.71,190.82,190.69,190.82,34047.0,161.2528,161.3458,161.2359,161.3458,34047.0
2016-11-28 09:50:00,190.82,190.84,190.71,190.83,36671.0,161.3458,161.3627,161.2528,161.3542,36671.0
2016-11-28 09:55:00,190.84,190.88,190.79,190.83,33427.0,161.3627,161.3965,161.3204,161.3542,33427.0
2016-11-28 10:00:00,190.83,190.9,190.77,190.86,22957.0,161.3542,161.4134,161.3035,161.3796,22957.0
2016-11-28 10:05:00,190.87,190.94,190.84,190.93,16196.0,161.3881,161.4473,161.3627,161.4388,16196.0
2016-11-28 10:10:00,190.93,190.95,190.86,190.87,23675.0,161.4388,161.4557,161.3796,161.3881,23675.0
2016-11-28 10:15:00,190.87,190.87,190.78,190.82,21703.0,161.3881,161.3881,161.312,161.3458,21703.0
2016-11-28 10:20:00,190.82,190.84,190.77,190.79,13185.0,161.3458,161.3627,161.3035,161.3204,13185.0
2016-11-28 10:25:00,190.8,190.94,190.79,190.92,41812.0,161.3289,161.4473,161.3204,161.4303,41812.0
2016-11-28 10:30:00,190.93,191.16,190.91,190.95,43308.0,161.4388,161.6333,161.4219,161.4557,43308.0
2016-11-28 10:35:00,190.96,190.96,190.83,190.84,14268.0,161.4642,161.4642,161.3542,161.3627,14268.0
2016-11-28 10:40:00,190.85,190.85,190.62,190.63,59313.0,161.3712,161.3712,161.1767,161.1851,59313.0
2016-11-28 10:45:00,190.62,190.69,190.59,190.67,30147.0,161.1767,161.2359,161.1513,161.219,30147.0
2016-11-28 10:50:00,190.66,190.68,190.61,190.64,18854.0,161.2105,161.2274,161.1682,161.1936,18854.0
2016-11-28 10:55:00,190.63,190.63,190.52,190.55,36587.0,161.1851,161.1851,161.0921,161.1175,36587.0
2016-11-28 11:00:00,190.55,190.67,190.55,190.66,47414.0,161.1175,161.219,161.1175,161.2105,47414.0
2016-11-28 11:05:00,190.67,190.7,190.59,190.62,28080.0,161.219,161.2443,161.1513,161.1767,28080.0
2016-11-28 11:10:00,190.61,190.63,190.56,190.6,23159.0,161.1682,161.1851,161.1259,161.1598,23159.0
2016-11-28 11:15:00,190.59,190.73,190.58,190.72,19845.0,161.1513,161.2697,161.1429,161.2612,19845.0
2016-11-28 11:20:00,190.7,190.76,190.64,190.76,17326.0,161.2443,161.2951,161.1936,161.2951,17326.0
2016-11-28 11:25:00,190.76,190.82,190.75,190.78,23941.0,161.2951,161.3458,161.2866,161.312,23941.0
2016-11-28 11:30:00,190.79,190.81,190.73,190.77,92280.0,161.3204,161.3373,161.2697,161.3035,92280.0
2016-11-28 11:35:00,190.78,190.82,190.71,190.72,118233.0,161.312,161.3458,161.2528,161.2612,118233.0
2016-11-28 11:40:00,190.73,190.75,190.66,190.68,36701.0,161.2697,161.2866,161.2105,161.2274,36701.0
2016-11-28 11:45:00,190.67,190.72,190.62,190.65,28079.0,161.219,161.2612,161.1767,161.202,28079.0
2016-11-28 11:50:00,190.64,190.68,190.62,190.66,24095.0,161.1936,161.2274,161.1767,161.2105,24095.0
2016-11-28 11:55:00,190.66,190.86,190.65,190.85,27363.0,161.2105,161.3796,161.202,161.3712,27363.0
2016-11-28 12:00:00,190.86,190.93,190.83,190.87,317245.0,161.3796,161.4388,161.3542,161.3881,317245.0
2016-11-28 12:05:00,190.87,190.99,190.86,190.93,65749.0,161.3881,161.4895,161.3796,161.4388,65749.0
2016-11-28 12:10:00,190.93,190.94,190.9,190.92,14159.0,161.4388,161.4473,161.4134,161.4303,14159.0
2016-11-28 12:15:00,190.91,190.96,190.9,190.95,24806.0,161.4219,161.4642,161.4134,161.4557,24806.0
2016-11-28 12:20:00,190.95,190.98,190.94,190.94,10040.0,161.4557,161.4811,161.4473,161.4473,10040.0
2016-11-28 12:25:00,190.93,190.96,190.9,190.96,21883.0,161.4388,161.4642,161.4134,161.4642,21883.0
2016-11-28 12:30:00,190.97,191.21,190.97,191.13,42595.0,161.4726,161.6755,161.4726,161.6079,42595.0
2016-11-28 12:35:00,191.11,191.12,191.03,191.05,6758.0,161.591,161.5994,161.5233,161.5403,6758.0
2016-11-28 12:40:00,191.05,191.06,190.98,190.98,16717.0,161.5403,161.5487,161.4811,161.4811,16717.0
2016-11-28 12:45:00,190.98,191.04,190.96,191.04,9724.0,161.4811,161.5318,161.4642,161.5318,9724.0
2016-11-28 12:50:00,191.03,191.05,191.0,191.01,10699.0,161.5233,161.5403,161.498,161.5064,10699.0
2016-11-28 12:55:00,191.01,191.05,191.0,191.04,7355.0,161.5064,161.5403,161.498,161.5318,7355.0
2016-11-28 13:00:00,191.02,191.02,190.89,190.89,12833.0,161.5149,161.5149,161.405,161.405,12833.0
2016-11-28 13:05:00,190.86,190.88,190.83,190.87,18652.0,161.3796,161.3965,161.3542,161.3881,18652.0
2016-11-28 13:10:00,190.87,190.87,190.84,190.87,10061.0,161.3881,161.3881,161.3627,161.3881,10061.0
2016-11-28 13:15:00,190.88,190.88,190.84,190.85,5919.0,161.3965,161.3965,161.3627,161.3712,5919.0
2016-11-28 13:20:00,190.85,190.91,190.85,190.87,18180.0,161.3712,161.4219,161.3712,161.3881,18180.0
2016-11-28 13:25:00,190.85,190.9,190.85,190.9,6619.0,161.3712,161.4134,161.3712,161.4134,6619.0
2016-11-28 13:30:00,190.9,190.93,190.87,190.93,11097.0,161.4134,161.4388,161.3881,161.4388,11097.0
2016-11-28 13:35:00,190.93,190.99,190.92,190.98,12772.0,161.4388,161.4895,161.4303,161.4811,12772.0
2016-11-28 13:40:00,190.98,191.03,190.98,191.02,11884.0,161.4811,161.5233,161.4811,161.5149,11884.0
2016-11-28 13:45:00,191.02,191.03,191.0,191.03,4361.0,161.5149,161.5233,161.498,161.5233,4361.0
2016-11-28 13:50:00,191.03,191.05,190.99,190.99,19027.0,161.5233,161.5403,161.4895,161.4895,19027.0
2016-11-28 13:55:00,191.0,191.04,190.99,191.01,11137.0,161.498,161.5318,161.4895,161.5064,11137.0
2016-11-28 14:00:00,191.02,191.04,191.01,191.04,17121.0,161.5149,161.5318,161.5064,161.5318,17121.0
2016-11-28 14:05:00,191.04,191.1,191.04,191.04,11536.0,161.5318,161.5825,161.5318,161.5318,11536.0
2016-11-28 14:10:00,191.03,191.06,191.02,191.04,19773.0,161.5233,161.5487,161.5149,161.5318,19773.0
2016-11-28 14:15:00,191.05,191.09,191.03,191.05,15213.0,161.5403,161.5741,161.5233,161.5403,15213.0
2016-11-28 14:20:00,191.05,191.05,190.99,191.01,11985.0,161.5403,161.5403,161.4895,161.5064,11985.0
2016-11-28 14:25:00,191.02,191.04,190.99,191.01,9960.0,161.5149,161.5318,161.4895,161.5064,9960.0
2016-11-28 14:30:00,190.99,191.01,190.94,190.99,17571.0,161.4895,161.5064,161.4473,161.4895,17571.0
2016-11-28 14:35:00,190.98,191.03,190.96,191.01,8087.0,161.4811,161.5233,161.4642,161.5064,8087.0
2016-11-28 14:40:00,191.02,191.02,190.94,190.94,21765.0,161.5149,161.5149,161.4473,161.4473,21765.0
2016-11-28 14:45:00,190.96,190.99,190.95,190.98,10972.0,161.4642,161.4895,161.4557,161.4811,10972.0
2016-11-28 14:50:00,190.97,190.97,190.92,190.96,16849.0,161.4726,161.4726,161.4303,161.4642,16849.0
2016-11-28 14:55:00,190.95,190.96,190.93,190.96,20463.0,161.4557,161.4642,161.4388,161.4642,20463.0
2016-11-28 15:00:00,190.96,190.97,190.9,190.97,12356.0,161.4642,161.4726,161.4134,161.4726,12356.0
2016-11-28 15:05:00,190.97,190.99,190.92,190.94,21824.0,161.4726,161.4895,161.4303,161.4473,21824.0
2016-11-28 15:10:00,190.92,190.97,190.92,190.95,7967.0,161.4303,161.4726,161.4303,161.4557,7967.0
2016-11-28 15:15:00,190.94,190.99,190.92,190.98,14354.0,161.4473,161.4895,161.4303,161.4811,14354.0
2016-11-28 15:20:00,190.98,190.98,190.89,190.92,25836.0,161.4811,161.4811,161.405,161.4303,25836.0
2016-11-28 15:25:00,190.9,190.92,190.78,190.79,33299.0,161.4134,161.4303,161.312,161.3204,33299.0
2016-11-28 15:30:00,190.8,190.86,190.79,190.79,130901.0,161.3289,161.3796,161.3204,161.3204,130901.0
2016-11-28 15:35:00,190.8,190.84,190.78,190.83,56434.0,161.3289,161.3627,161.312,161.3542,56434.0
2016-11-28 15:40:00,190.82,190.84,190.69,190.69,67857.0,161.3458,161.3627,161.2359,161.2359,67857.0
2016-11-28 15:45:00,190.68,190.77,190.67,190.72,55271.0,161.2274,161.3035,161.219,161.2612,55271.0
2016-11-28 15:50:00,190.71,190.79,190.67,190.77,67797.0,161.2528,161.3204,161.219,161.3035,67797.0
2016-11-28 15:55:00,190.76,190.86,190.72,190.8,115291.0,161.2951,161.3796,161.2612,161.3289,115291.0
2016-11-29 09:30:00,190.83,191.04,190.79,190.96,96785.0,161.3542,161.5318,161.3204,161.4642,96785.0
2016-11-29 09:35:00,190.96,191.09,190.94,191.07,101203.0,161.4642,161.5741,161.4473,161.5572,101203.0
2016-11-29 09:40:00,191.06,191.07,190.86,190.88,52475.0,161.5487,161.5572,161.3796,161.3965,52475.0
2016-11-29 09:45:00,190.88,190.9,190.71,190.71,57946.0,161.3965,161.4134,161.2528,161.2528,57946.0
2016-11-29 09:50:00,190.72,190.8,190.68,190.78,69329.0,161.2612,161.3289,161.2274,161.312,69329.0
2016-11-29 09:55:00,190.77,190.79,190.73,190.74,31762.0,161.3035,161.3204,161.2697,161.2781,31762.0
2016-11-29 10:00:00,190.77,190.86,190.72,190.74,76198.0,161.3035,161.3796,161.2612,161.2781,76198.0
2016-11-29 10:05:00,190.76,190.85,190.74,190.76,25938.0,161.2951,161.3712,161.2781,161.2951,25938.0
2016-11-29 10:10:00,190.76,190.87,190.76,190.85,34424.0,161.2951,161.3881,161.2951,161.3712,34424.0
2016-11-29 10:15:00,190.83,190.93,190.83,190.93,15443.0,161.3542,161.4388,161.3542,161.4388,15443.0
2016-11-29 10:20:00,190.93,191.01,190.93,190.99,16346.0,161.4388,161.5064,161.4388,161.4895,16346.0
2016-11-29 10:25:00,191.01,191.01,190.88,190.9,34348.0,161.5064,161.5064,161.3965,161.4134,34348.0
2016-11-29 10:30:00,190.9,191.04,190.89,190.99,63207.0,161.4134,161.5318,161.405,161.4895,63207.0
2016-11-29 10:35:00,190.96,191.0,190.93,190.96,19021.0,161.4642,161.498,161.4388,161.4642,19021.0
2016-11-29 10:40:00,190.96,191.08,190.96,191.03,23354.0,161.4642,161.5656,161.4642,161.5233,23354.0
2016-11-29 10:45:00,191.04,191.16,191.04,191.14,46086.0,161.5318,161.6333,161.5318,161.6164,46086.0
2016-11-29 10:50:00,191.13,191.14,191.07,191.1,34300.0,161.6079,161.6164,161.5572,161.5825,34300.0
2016-11-29 10:55:00,191.11,191.16,191.08,191.15,27621.0,161.591,161.6333,161.5656,161.6248,27621.0
2016-11-29 11:00:00,191.16,191.16,191.09,191.11,22500.0,161.6333,161.6333,161.5741,161.591,22500.0
2016-11-29 11:05:00,191.1,191.14,191.1,191.14,11137.0,161.5825,161.6164,161.5825,161.6164,11137.0
2016-11-29 11:10:00,191.14,191.14,191.1,191.11,16594.0,161.6164,161.6164,161.5825,161.591,16594.0
2016-11-29 11:15:00,191.11,191.15,191.03,191.05,10059.0,161.591,161.6248,161.5233,161.5403,10059.0
2016-11-29 11:20:00,191.06,191.12,191.04,191.11,10963.0,161.5487,161.5994,161.5318,161.591,10963.0
2016-11-29 11:25:00,191.1,191.2,191.1,191.17,19859.0,161.5825,161.6671,161.5825,161.6417,19859.0
2016-11-29 11:30:00,191.17,191.25,191.16,191.22,52494.0,161.6417,161.7094,161.6333,161.684,52494.0
2016-11-29 11:35:00,191.21,191.28,191.19,191.19,18226.0,161.6755,161.7347,161.6586,161.6586,18226.0
2016-11-29 11:40:00,191.2,191.34,191.2,191.26,85967.0,161.6671,161.7855,161.6671,161.7178,85967.0
2016-11-29 11:45:00,191.26,191.29,191.23,191.25,15333.0,161.7178,161.7432,161.6925,161.7094,15333.0
2016-11-29 11:50:00,191.25,191.29,191.23,191.26,12921.0,161.7094,161.7432,161.6925,161.7178,12921.0
2016-11-29 11:55:00,191.24,191.29,191.22,191.26,22219.0,161.7009,161.7432,161.684,161.7178,22219.0
2016-11-29 12:00:00,191.27,191.27,191.21,191.27,8100.0,161.7263,161.7263,161.6755,161.7263,8100.0
2016-11-29 12:05:00,191.28,191.3,191.25,191.26,6282.0,161.7347,161.7516,161.7094,161.7178,6282.0
2016-11-29 12:10:00,191.27,191.28,191.24,191.24,13497.0,161.7263,161.7347,161.7009,161.7009,13497.0
2016-11-29 12:15:00,191.24,191.27,191.23,191.25,17029.0,161.7009,161.7263,161.6925,161.7094,17029.0
2016-11-29 12:20:00,191.25,191.27,191.21,191.21,20166.0,161.7094,161.7263,161.6755,161.6755,20166.0
2016-11-29 12:25:00,191.21,191.25,191.18,191.23,15665.0,161.6755,161.7094,161.6502,161.6925,15665.0
2016-11-29 12:30:00,191.23,191.24,191.2,191.2,15398.0,161.6925,161.7009,161.6671,161.6671,15398.0
2016-11-29 12:35:00,191.21,191.22,191.2,191.21,6247.0,161.6755,161.684,161.6671,161.6755,6247.0
2016-11-29 12:40:00,191.2,191.23,191.18,191.21,4400.0,161.6671,161.6925,161.6502,161.6755,4400.0
2016-11-29 12:45:00,191.2,191.24,191.19,191.21,15185.0,161.6671,161.7009,161.6586,161.6755,15185.0
2016-11-29 12:50:00,191.21,191.24,191.21,191.23,19295.0,161.6755,161.7009,161.6755,161.6925,19295.0
2016-11-29 12:55:00,191.27,191.37,191.26,191.37,28276.0,161.7263,161.8108,161.7178,161.8108,28276.0
2016-11-29 13:00:00,191.37,191.37,191.3,191.3,18653.0,161.8108,161.8108,161.7516,161.7516,18653.0
2016-11-29 13:05:00,191.3,191.3,191.26,191.26,20766.0,161.7516,161.7516,161.7178,161.7178,20766.0
2016-11-29 13:10:00,191.27,191.28,191.25,191.26,8476.0,161.7263,161.7347,161.7094,161.7178,8476.0
2016-11-29 13:15:00,191.26,191.26,191.22,191.24,6529.0,161.7178,161.7178,161.684,161.7009,6529.0
2016-11-29 13:20:00,191.24,191.27,191.24,191.25,12894.0,161.7009,161.7263,161.7009,161.7094,12894.0
2016-11-29 13:25:00,191.25,191.27,191.23,191.27,7160.0,161.7094,161.7263,161.6925,161.7263,7160.0
2016-11-29 13:30:00,191.28,191.28,191.24,191.26,4038.0,161.7347,161.7347,161.7009,161.7178,4038.0
2016-11-29 13:35:00,191.27,191.3,191.26,191.28,3412.0,161.7263,161.7516,161.7178,161.7347,3412.0
2016-11-29 13:40:00,191.27,191.28,191.26,191.28,16290.0,161.7263,161.7347,161.7178,161.7347,16290.0
2016-11-29 13:45:00,191.27,191.34,191.27,191.31,16362.0,161.7263,161.7855,161.7263,161.7601,16362.0
2016-11-29 13:50:00,191.31,191.35,191.31,191.33,11794.0,161.7601,161.7939,161.7601,161.777,11794.0
2016-11-29 13:55:00,191.35,191.41,191.34,191.35,24878.0,161.7939,161.8447,161.7855,161.7939,24878.0
2016-11-29 14:00:00,191.35,191.37,191.31,191.31,22880.0,161.7939,161.8108,161.7601,161.7601,22880.0
2016-11-29 14:05:00,191.32,191.37,191.32,191.33,14758.0,161.7686,161.8108,161.7686,161.777,14758.0
2016-11-29 14:10:00,191.33,191.33,191.28,191.3,10820.0,161.777,161.777,161.7347,161.7516,10820.0
2016-11-29 14:15:00,191.31,191.32,191.28,191.31,13253.0,161.7601,161.7686,161.7347,161.7601,13253.0
2016-11-29 14:20:00,191.31,191.33,191.3,191.33,4411.0,161.7601,161.777,161.7516,161.777,4411.0
2016-11-29 14:25:00,191.33,191.34,191.31,191.31,5900.0,161.777,161.7855,161.7601,161.7601,5900.0
2016-11-29 14:30:00,191.32,191.34,191.3,191.34,14629.0,161.7686,161.7855,161.7516,161.7855,14629.0
2016-11-29 14:35:00,191.33,191.36,191.32,191.35,7682.0,161.777,161.8024,161.7686,161.7939,7682.0
2016-11-29 14:40:00,191.34,191.42,191.34,191.38,30722.0,161.7855,161.8531,161.7855,161.8193,30722.0
2016-11-29 14:45:00,191.39,191.41,191.38,191.39,3500.0,161.8277,161.8447,161.8193,161.8277,3500.0
2016-11-29 14:50:00,191.4,191.41,191.34,191.35,16164.0,161.8362,161.8447,161.7855,161.7939,16164.0
2016-11-29 14:55:00,191.33,191.35,191.3,191.33,21660.0,161.777,161.7939,161.7516,161.777,21660.0
2016-11-29 15:00:00,191.31,191.31,191.21,191.23,20814.0,161.7601,161.7601,161.6755,161.6925,20814.0
2016-11-29 15:05:00,191.23,191.26,191.17,191.18,29198.0,161.6925,161.7178,161.6417,161.6502,29198.0
2016-11-29 15:10:00,191.17,191.2,191.14,191.19,9056.0,161.6417,161.6671,161.6164,161.6586,9056.0
2016-11-29 15:15:00,191.19,191.21,191.11,191.13,21430.0,161.6586,161.6755,161.591,161.6079,21430.0
2016-11-29 15:20:00,191.12,191.2,191.1,191.17,15057.0,161.5994,161.6671,161.5825,161.6417,15057.0
2016-11-29 15:25:00,191.18,191.19,191.16,191.17,15660.0,161.6502,161.6586,161.6333,161.6417,15660.0
2016-11-29 15:30:00,191.17,191.19,191.1,191.16,99081.0,161.6417,161.6586,161.5825,161.6333,99081.0
2016-11-29 15:35:00,191.18,191.21,191.08,191.09,26435.0,161.6502,161.6755,161.5656,161.5741,26435.0
2016-11-29 15:40:00,191.09,191.15,191.09,191.13,21543.0,161.5741,161.6248,161.5741,161.6079,21543.0
2016-11-29 15:45:00,191.12,191.14,191.05,191.11,62801.0,161.5994,161.6164,161.5403,161.591,62801.0
2016-11-29 15:50:00,191.11,191.21,191.1,191.2,36059.0,161.591,161.6755,161.5825,161.6671,36059.0
2016-11-29 15:55:00,191.2,191.23,191.15,191.21,84315.0,161.6671,161.6925,161.6248,161.6755,84315.0
2016-11-30 09:30:00,191.81,191.97,191.78,191.94,273718.0,162.1829,162.3182,162.1575,162.2928,273718.0
2016-11-30 09:35:00,191.93,192.11,191.9,192.1,155667.0,162.2843,162.4365,162.259,162.4281,155667.0
2016-11-30 09:40:00,192.11,192.23,192.09,192.22,103591.0,162.4365,162.538,162.4196,162.5295,103591.0
2016-11-30 09:45:00,192.22,192.25,192.13,192.17,67346.0,162.5295,162.5549,162.4534,162.4873,67346.0
2016-11-30 09:50:00,192.17,192.19,191.99,192.03,82709.0,162.4873,162.5042,162.3351,162.3689,82709.0
2016-11-30 09:55:00,192.01,192.07,191.98,192.01,35950.0,162.352,162.4027,162.3266,162.352,35950.0
2016-11-30 10:00:00,192.01,192.09,191.95,191.95,42923.0,162.352,162.4196,162.3012,162.3012,42923.0
2016-11-30 10:05:00,191.96,192.18,191.96,192.15,52047.0,162.3097,162.4957,162.3097,162.4704,52047.0
2016-11-30 10:10:00,192.14,192.15,192.04,192.05,165316.0,162.4619,162.4704,162.3773,162.3858,165316.0
2016-11-30 10:15:00,192.06,192.07,191.82,191.82,53307.0,162.3943,162.4027,162.1913,162.1913,53307.0
2016-11-30 10:20:00,191.81,191.86,191.69,191.75,93867.0,162.1829,162.2251,162.0814,162.1321,93867.0
2016-11-30 10:25:00,191.74,191.86,191.72,191.86,53475.0,162.1237,162.2251,162.1068,162.2251,53475.0
2016-11-30 10:30:00,191.87,191.92,191.84,191.87,68771.0,162.2336,162.2759,162.2082,162.2336,68771.0
2016-11-30 10:35:00,191.88,191.99,191.84,191.91,42062.0,162.2421,162.3351,162.2082,162.2674,42062.0
2016-11-30 10:40:00,191.9,191.94,191.87,191.87,41166.0,162.259,162.2928,162.2336,162.2336,41166.0
2016-11-30 10:45:00,191.88,191.95,191.87,191.92,29194.0,162.2421,162.3012,162.2336,162.2759,29194.0
2016-11-30 10:50:00,191.91,191.93,191.83,191.86,29251.0,162.2674,162.2843,162.1998,162.2251,29251.0
2016-11-30 10:55:00,191.86,191.9,191.84,191.87,28757.0,162.2251,162.259,162.2082,162.2336,28757.0
2016-11-30 11:00:00,191.87,191.87,191.79,191.81,21704.0,162.2336,162.2336,162.166,162.1829,21704.0
2016-11-30 11:05:00,191.81,192.03,191.81,192.02,144136.0,162.1829,162.3689,162.1829,162.3604,144136.0
2016-11-30 11:10:00,192.02,192.08,192.01,192.06,42254.0,162.3604,162.4112,162.352,162.3943,42254.0
2016-11-30 11:15:00,192.07,192.14,192.03,192.11,51450.0,162.4027,162.4619,162.3689,162.4365,51450.0
2016-11-30 11:20:00,192.11,192.15,192.02,192.03,176991.0,162.4365,162.4704,162.3604,162.3689,176991.0
2016-11-30 11:25:00,192.03,192.07,191.87,191.88,105352.0,162.3689,162.4027,162.2336,162.2421,105352.0
2016-11-30 11:30:00,191.88,191.94,191.82,191.89,41292.0,162.2421,162.2928,162.1913,162.2505,41292.0
2016-11-30 11:35:00,191.89,192.06,191.86,192.05,51416.0,162.2505,162.3943,162.2251,162.3858,51416.0
2016-11-30 11:40:00,192.04,192.09,192.02,192.06,23274.0,162.3773,162.4196,162.3604,162.3943,23274.0
2016-11-30 11:45:00,192.07,192.09,191.99,192.06,22970.0,162.4027,162.4196,162.3351,162.3943,22970.0
2016-11-30 11:50:00,192.06,192.07,191.98,192.01,38828.0,162.3943,162.4027,162.3266,162.352,38828.0
2016-11-30 11:55:00,192.01,192.03,191.95,191.97,36498.0,162.352,162.3689,162.3012,162.3182,36498.0
2016-11-30 12:00:00,191.96,192.0,191.9,191.92,31470.0,162.3097,162.3435,162.259,162.2759,31470.0
2016-11-30 12:05:00,191.92,191.93,191.79,191.8,47270.0,162.2759,162.2843,162.166,162.1744,47270.0
2016-11-30 12:10:00,191.81,191.87,191.79,191.79,45982.0,162.1829,162.2336,162.166,162.166,45982.0
2016-11-30 12:15:00,191.8,191.91,191.79,191.9,30014.0,162.1744,162.2674,162.166,162.259,30014.0
2016-11-30 12:20:00,191.9,192.0,191.89,191.95,30365.0,162.259,162.3435,162.2505,162.3012,30365.0
2016-11-30 12:25:00,191.94,191.94,191.85,191.86,26812.0,162.2928,162.2928,162.2167,162.2251,26812.0
2016-11-30 12:30:00,191.86,191.91,191.84,191.91,9597.0,162.2251,162.2674,162.2082,162.2674,9597.0
2016-11-30 12:35:00,191.91,191.91,191.87,191.87,10236.0,162.2674,162.2674,162.2336,162.2336,10236.0
2016-11-30 12:40:00,191.87,191.94,191.87,191.92,12708.0,162.2336,162.2928,162.2336,162.2759,12708.0
2016-11-30 12:45:00,191.92,191.98,191.83,191.87,36929.0,162.2759,162.3266,162.1998,162.2336,36929.0
2016-11-30 12:50:00,191.85,191.87,191.82,191.86,33790.0,162.2167,162.2336,162.1913,162.2251,33790.0
2016-11-30 12:55:00,191.86,191.94,191.85,191.94,20973.0,162.2251,162.2928,162.2167,162.2928,20973.0
2016-11-30 13:00:00,191.93,191.97,191.89,191.91,13460.0,162.2843,162.3182,162.2505,162.2674,13460.0
2016-11-30 13:05:00,191.9,191.94,191.89,191.94,9694.0,162.259,162.2928,162.2505,162.2928,9694.0
2016-11-30 13:10:00,191.93,191.97,191.92,191.96,40573.0,162.2843,162.3182,162.2759,162.3097,40573.0
2016-11-30 13:15:00,191.97,192.03,191.95,192.01,70591.0,162.3182,162.3689,162.3012,162.352,70591.0
2016-11-30 13:20:00,192.01,192.01,191.94,191.98,15565.0,162.352,162.352,162.2928,162.3266,15565.0
2016-11-30 13:25:00,191.96,192.01,191.92,191.92,12854.0,162.3097,162.352,162.2759,162.2759,12854.0
2016-11-30 13:30:00,191.92,191.96,191.92,191.95,11238.0,162.2759,162.3097,162.2759,162.3012,11238.0
2016-11-30 13:35:00,191.96,191.96,191.9,191.91,9886.0,162.3097,162.3097,162.259,162.2674,9886.0
2016-11-30 13:40:00,191.92,191.92,191.85,191.9,49647.0,162.2759,162.2759,162.2167,162.259,49647.0
2016-11-30 13:45:00,191.88,191.99,191.87,191.98,20647.0,162.2421,162.3351,162.2336,162.3266,20647.0
2016-11-30 13:50:00,191.99,192.02,191.92,191.94,22277.0,162.3351,162.3604,162.2759,162.2928,22277.0
2016-11-30 13:55:00,191.94,191.96,191.91,191.92,17787.0,162.2928,162.3097,162.2674,162.2759,17787.0
2016-11-30 14:00:00,191.91,191.92,191.8,191.83,53627.0,162.2674,162.2759,162.1744,162.1998,53627.0
2016-11-30 14:05:00,191.83,191.83,191.65,191.7,63249.0,162.1998,162.1998,162.0476,162.0899,63249.0
2016-11-30 14:10:00,191.7,191.74,191.6,191.61,32857.0,162.0899,162.1237,162.0053,162.0138,32857.0
2016-11-30 14:15:00,191.6,191.68,191.56,191.66,47239.0,162.0053,162.073,161.9715,162.056,47239.0
2016-11-30 14:20:00,191.64,191.7,191.59,191.63,23100.0,162.0391,162.0899,161.9969,162.0307,23100.0
2016-11-30 14:25:00,191.63,191.64,191.58,191.62,15126.0,162.0307,162.0391,161.9884,162.0222,15126.0
2016-11-30 14:30:00,191.62,191.62,191.46,191.46,27871.0,162.0222,162.0222,161.8869,161.8869,27871.0
2016-11-30 14:35:00,191.47,191.55,191.46,191.47,29169.0,161.8954,161.963,161.8869,161.8954,29169.0
2016-11-30 14:40:00,191.47,191.49,191.43,191.43,15906.0,161.8954,161.9123,161.8616,161.8616,15906.0
2016-11-30 14:45:00,191.41,191.52,191.4,191.52,20348.0,161.8447,161.9377,161.8362,161.9377,20348.0
2016-11-30 14:50:00,191.53,191.62,191.53,191.6,20519.0,161.9461,162.0222,161.9461,162.0053,20519.0
2016-11-30 14:55:00,191.61,191.61,191.52,191.52,21595.0,162.0138,162.0138,161.9377,161.9377,21595.0
2016-11-30 15:00:00,191.5,191.55,191.5,191.52,29593.0,161.9208,161.963,161.9208,161.9377,29593.0
2016-11-30 15:05:00,191.52,191.56,191.45,191.48,37405.0,161.9377,161.9715,161.8785,161.9038,37405.0
2016-11-30 15:10:00,191.49,191.61,191.45,191.61,45453.0,161.9123,162.0138,161.8785,162.0138,45453.0
2016-11-30 15:15:00,191.61,191.73,191.6,191.69,42010.0,162.0138,162.1152,162.0053,162.0814,42010.0
2016-11-30 15:20:00,191.71,191.83,191.7,191.76,105412.0,162.0983,162.1998,162.0899,162.1406,105412.0
2016-11-30 15:25:00,191.77,191.85,191.76,191.8,66031.0,162.149,162.2167,162.1406,162.1744,66031.0
2016-11-30 15:30:00,191.8,191.81,191.69,191.7,32254.0,162.1744,162.1829,162.0814,162.0899,32254.0
2016-11-30 15:35:00,191.69,191.74,191.67,191.7,30392.0,162.0814,162.1237,162.0645,162.0899,30392.0
2016-11-30 15:40:00,191.71,191.76,191.65,191.66,35236.0,162.0983,162.1406,162.0476,162.056,35236.0
2016-11-30 15:45:00,191.66,191.76,191.62,191.73,54336.0,162.056,162.1406,162.0222,162.1152,54336.0
2016-11-30 15:50:00,191.73,191.73,191.62,191.72,38485.0,162.1152,162.1152,162.0222,162.1068,38485.0
2016-11-30 15:55:00,191.72,191.72,191.34,191.34,207268.0,162.1068,162.1068,161.7855,161.7855,207268.0
2016-12-01 09:30:00,191.84,191.84,191.57,191.65,92132.0,162.2082,162.2082,161.9799,162.0476,92132.0
2016-12-01 09:35:00,191.64,191.74,191.58,191.65,110064.0,162.0391,162.1237,161.9884,162.0476,110064.0
2016-12-01 09:40:00,191.68,191.74,191.57,191.72,84633.0,162.073,162.1237,161.9799,162.1068,84633.0
2016-12-01 09:45:00,191.73,192.02,191.73,191.94,164264.0,162.1152,162.3604,162.1152,162.2928,164264.0
2016-12-01 09:50:00,191.94,192.01,191.67,191.71,183204.0,162.2928,162.352,162.0645,162.0983,183204.0
2016-12-01 09:55:00,191.7,191.84,191.59,191.82,55222.0,162.0899,162.2082,161.9969,162.1913,55222.0
2016-12-01 10:00:00,191.88,191.91,191.8,191.85,75200.0,162.2421,162.2674,162.1744,162.2167,75200.0
2016-12-01 10:05:00,191.86,192.05,191.84,191.87,87325.0,162.2251,162.3858,162.2082,162.2336,87325.0
2016-12-01 10:10:00,191.86,191.9,191.75,191.84,74218.0,162.2251,162.259,162.1321,162.2082,74218.0
2016-12-01 10:15:00,191.83,191.92,191.79,191.92,41858.0,162.1998,162.2759,162.166,162.2759,41858.0
2016-12-01 10:20:00,191.93,191.95,191.69,191.92,143371.0,162.2843,162.3012,162.0814,162.2759,143371.0
2016-12-01 10:25:00,191.92,192.04,191.88,191.91,555113.0,162.2759,162.3773,162.2421,162.2674,555113.0
2016-12-01 10:30:00,191.91,191.93,191.79,191.93,169776.0,162.2674,162.2843,162.166,162.2843,169776.0
2016-12-01 10:35:00,191.93,192.08,191.88,191.97,131753.0,162.2843,162.4112,162.2421,162.3182,131753.0
2016-12-01 10:40:00,191.98,192.0,191.87,191.91,108475.0,162.3266,162.3435,162.2336,162.2674,108475.0
2016-12-01 10:45:00,191.91,192.03,191.87,191.89,81189.0,162.2674,162.3689,162.2336,162.2505,81189.0
2016-12-01 10:50:00,191.89,192.02,191.86,191.95,102330.0,162.2505,162.3604,162.2251,162.3012,102330.0
2016-12-01 10:55:00,191.94,192.04,191.87,192.02,65504.0,162.2928,162.3773,162.2336,162.3604,65504.0
2016-12-01 11:00:00,192.02,192.16,191.98,192.08,144785.0,162.3604,162.4788,162.3266,162.4112,144785.0
2016-12-01 11:05:00,192.09,192.1,191.97,191.98,96789.0,162.4196,162.4281,162.3182,162.3266,96789.0
2016-12-01 11:10:00,191.97,192.0,191.83,191.87,216650.0,162.3182,162.3435,162.1998,162.2336,216650.0
2016-12-01 11:15:00,191.87,191.88,191.75,191.77,209727.0,162.2336,162.2421,162.1321,162.149,209727.0
2016-12-01 11:20:00,191.77,191.97,191.71,191.94,575889.0,162.149,162.3182,162.0983,162.2928,575889.0
2016-12-01 11:25:00,191.94,192.0,191.84,191.87,82723.0,162.2928,162.3435,162.2082,162.2336,82723.0
2016-12-01 11:30:00,191.86,191.96,191.83,191.95,72151.0,162.2251,162.3097,162.1998,162.3012,72151.0
2016-12-01 11:35:00,191.96,192.02,191.9,192.0,43586.0,162.3097,162.3604,162.259,162.3435,43586.0
2016-12-01 11:40:00,192.02,192.07,191.94,192.02,33573.0,162.3604,162.4027,162.2928,162.3604,33573.0
2016-12-01 11:45:00,192.02,192.15,192.02,192.07,55785.0,162.3604,162.4704,162.3604,162.4027,55785.0
2016-12-01 11:50:00,192.08,192.12,192.02,192.06,57068.0,162.4112,162.445,162.3604,162.3943,57068.0
2016-12-01 11:55:00,192.07,192.08,192.0,192.04,45027.0,162.4027,162.4112,162.3435,162.3773,45027.0
2016-12-01 12:00:00,192.04,192.09,191.98,191.98,70942.0,162.3773,162.4196,162.3266,162.3266,70942.0
2016-12-01 12:05:00,191.97,192.02,191.94,191.94,87363.0,162.3182,162.3604,162.2928,162.2928,87363.0
2016-12-01 12:10:00,191.93,192.0,191.9,191.99,45644.0,162.2843,162.3435,162.259,162.3351,45644.0
2016-12-01 12:15:00,191.99,192.03,191.97,191.99,57000.0,162.3351,162.3689,162.3182,162.3351,57000.0
2016-12-01 12:20:00,191.99,192.03,191.95,191.95,51900.0,162.3351,162.3689,162.3012,162.3012,51900.0
2016-12-01 12:25:00,191.96,192.02,191.93,192.01,48215.0,162.3097,162.3604,162.2843,162.352,48215.0
2016-12-01 12:30:00,192.02,192.12,192.0,192.11,55007.0,162.3604,162.445,162.3435,162.4365,55007.0
2016-12-01 12:35:00,192.13,192.14,192.03,192.09,88439.0,162.4534,162.4619,162.3689,162.4196,88439.0
2016-12-01 12:40:00,192.09,192.09,191.94,191.94,94935.0,162.4196,162.4196,162.2928,162.2928,94935.0
2016-12-01 12:45:00,191.95,192.0,191.87,191.88,70920.0,162.3012,162.3435,162.2336,162.2421,70920.0
2016-12-01 12:50:00,191.87,191.95,191.86,191.9,53328.0,162.2336,162.3012,162.2251,162.259,53328.0
2016-12-01 12:55:00,191.89,191.89,191.77,191.83,79901.0,162.2505,162.2505,162.149,162.1998,79901.0
2016-12-01 13:00:00,191.83,191.83,191.72,191.74,60181.0,162.1998,162.1998,162.1068,162.1237,60181.0
2016-12-01 13:05:00,191.75,191.75,191.63,191.65,104431.0,162.1321,162.1321,162.0307,162.0476,104431.0
2016-12-01 13:10:00,191.65,191.75,191.65,191.75,35925.0,162.0476,162.1321,162.0476,162.1321,35925.0
2016-12-01 13:15:00,191.74,191.76,191.69,191.7,50843.0,162.1237,162.1406,162.0814,162.0899,50843.0
2016-12-01 13:20:00,191.71,191.72,191.64,191.71,50204.0,162.0983,162.1068,162.0391,162.0983,50204.0
2016-12-01 13:25:00,191.71,191.75,191.66,191.69,31980.0,162.0983,162.1321,162.056,162.0814,31980.0
2016-12-01 13:30:00,191.69,191.83,191.65,191.79,58897.0,162.0814,162.1998,162.0476,162.166,58897.0
2016-12-01 13:35:00,191.81,191.83,191.76,191.77,52926.0,162.1829,162.1998,162.1406,162.149,52926.0
2016-12-01 13:40:00,191.77,191.86,191.77,191.81,34988.0,162.149,162.2251,162.149,162.1829,34988.0
2016-12-01 13:45:00,191.81,191.83,191.76,191.78,60406.0,162.1829,162.1998,162.1406,162.1575,60406.0
2016-12-01 13:50:00,191.78,191.78,191.67,191.78,67688.0,162.1575,162.1575,162.0645,162.1575,67688.0
2016-12-01 13:55:00,191.77,191.79,191.65,191.67,69133.0,162.149,162.166,162.0476,162.0645,69133.0
2016-12-01 14:00:00,191.68,191.85,191.68,191.85,61717.0,162.073,162.2167,162.073,162.2167,61717.0
2016-12-01 14:05:00,191.85,191.85,191.75,191.79,38399.0,162.2167,162.2167,162.1321,162.166,38399.0
2016-12-01 14:10:00,191.81,191.86,191.77,191.84,67743.0,162.1829,162.2251,162.149,162.2082,67743.0
2016-12-01 14:15:00,191.83,191.96,191.77,191.88,69485.0,162.1998,162.3097,162.149,162.2421,69485.0
2016-12-01 14:20:00,191.88,191.91,191.81,191.88,53429.0,162.2421,162.2674,162.1829,162.2421,53429.0
2016-12-01 14:25:00,191.89,191.89,191.77,191.8,47041.0,162.2505,162.2505,162.149,162.1744,47041.0
2016-12-01 14:30:00,191.79,191.87,191.75,191.86,40666.0,162.166,162.2336,162.1321,162.2251,40666.0
2016-12-01 14:35:00,191.88,191.91,191.84,191.85,50716.0,162.2421,162.2674,162.2082,162.2167,50716.0
2016-12-01 14:40:00,191.86,191.96,191.86,191.94,46741.0,162.2251,162.3097,162.2251,162.2928,46741.0
2016-12-01 14:45:00,191.96,191.96,191.82,191.85,42820.0,162.3097,162.3097,162.1913,162.2167,42820.0
2016-12-01 14:50:00,191.86,191.91,191.84,191.86,35992.0,162.2251,162.2674,162.2082,162.2251,35992.0
2016-12-01 14:55:00,191.86,191.96,191.83,191.94,45653.0,162.2251,162.3097,162.1998,162.2928,45653.0
2016-12-01 15:00:00,191.93,192.0,191.9,191.96,93717.0,162.2843,162.3435,162.259,162.3097,93717.0
2016-12-01 15:05:00,191.97,191.97,191.86,191.86,113834.0,162.3182,162.3182,162.2251,162.2251,113834.0
2016-12-01 15:10:00,191.87,191.93,191.85,191.88,77015.0,162.2336,162.2843,162.2167,162.2421,77015.0
2016-12-01 15:15:00,191.9,191.92,191.79,191.8,102676.0,162.259,162.2759,162.166,162.1744,102676.0
2016-12-01 15:20:00,191.8,191.83,191.75,191.76,89586.0,162.1744,162.1998,162.1321,162.1406,89586.0
2016-12-01 15:25:00,191.76,191.82,191.73,191.78,60893.0,162.1406,162.1913,162.1152,162.1575,60893.0
2016-12-01 15:30:00,191.79,191.79,191.7,191.75,86887.0,162.166,162.166,162.0899,162.1321,86887.0
2016-12-01 15:35:00,191.76,191.8,191.71,191.76,115104.0,162.1406,162.1744,162.0983,162.1406,115104.0
2016-12-01 15:40:00,191.76,191.83,191.71,191.8,99511.0,162.1406,162.1998,162.0983,162.1744,99511.0
2016-12-01 15:45:00,191.8,191.82,191.71,191.71,92414.0,162.1744,162.1913,162.0983,162.0983,92414.0
2016-12-01 15:50:00,191.71,191.92,191.71,191.92,236466.0,162.0983,162.2759,162.0983,162.2759,236466.0
2016-12-01 15:55:00,191.92,192.01,191.9,191.92,193202.0,162.2759,162.352,162.259,162.2759,193202.0
2016-12-02 09:30:00,191.93,191.96,191.54,191.58,136959.0,162.2843,162.3097,161.9546,161.9884,136959.0
2016-12-02 09:35:00,191.58,191.76,191.43,191.75,147899.0,161.9884,162.1406,161.8616,162.1321,147899.0
2016-12-02 09:40:00,191.74,191.75,191.64,191.72,117034.0,162.1237,162.1321,162.0391,162.1068,117034.0
2016-12-02 09:45:00,191.71,191.75,191.6,191.71,51588.0,162.0983,162.1321,162.0053,162.0983,51588.0
2016-12-02 09:50:00,191.73,191.78,191.68,191.76,25640.0,162.1152,162.1575,162.073,162.1406,25640.0
2016-12-02 09:55:00,191.75,191.8,191.71,191.75,36205.0,162.1321,162.1744,162.0983,162.1321,36205.0
2016-12-02 10:00:00,191.78,191.84,191.65,191.65,30516.0,162.1575,162.2082,162.0476,162.0476,30516.0
2016-12-02 10:05:00,191.66,191.76,191.66,191.73,25682.0,162.056,162.1406,162.056,162.1152,25682.0
2016-12-02 10:10:00,191.73,191.73,191.64,191.68,38977.0,162.1152,162.1152,162.0391,162.073,38977.0
2016-12-02 10:15:00,191.7,191.73,191.62,191.68,34365.0,162.0899,162.1152,162.0222,162.073,34365.0
2016-12-02 10:20:00,191.73,191.75,191.54,191.6,67202.0,162.1152,162.1321,161.9546,162.0053,67202.0
2016-12-02 10:25:00,191.61,191.67,191.6,191.66,27985.0,162.0138,162.0645,162.0053,162.056,27985.0
2016-12-02 10:30:00,191.67,191.76,191.67,191.69,22879.0,162.0645,162.1406,162.0645,162.0814,22879.0
2016-12-02 10:35:00,191.67,191.82,191.67,191.79,31114.0,162.0645,162.1913,162.0645,162.166,31114.0
2016-12-02 10:40:00,191.79,191.86,191.75,191.85,31072.0,162.166,162.2251,162.1321,162.2167,31072.0
2016-12-02 10:45:00,191.84,191.92,191.75,191.8,43193.0,162.2082,162.2759,162.1321,162.1744,43193.0
2016-12-02 10:50:00,191.79,191.88,191.76,191.77,39200.0,162.166,162.2421,162.1406,162.149,39200.0
2016-12-02 10:55:00,191.77,191.83,191.76,191.8,9980.0,162.149,162.1998,162.1406,162.1744,9980.0
2016-12-02 11:00:00,191.81,191.87,191.77,191.87,37597.0,162.1829,162.2336,162.149,162.2336,37597.0
2016-12-02 11:05:00,191.88,191.96,191.86,191.89,31345.0,162.2421,162.3097,162.2251,162.2505,31345.0
2016-12-02 11:10:00,191.89,191.92,191.85,191.88,32786.0,162.2505,162.2759,162.2167,162.2421,32786.0
2016-12-02 11:15:00,191.89,191.95,191.87,191.93,12852.0,162.2505,162.3012,162.2336,162.2843,12852.0
2016-12-02 11:20:00,191.93,191.98,191.89,191.89,48209.0,162.2843,162.3266,162.2505,162.2505,48209.0
2016-12-02 11:25:00,191.9,191.96,191.88,191.91,17183.0,162.259,162.3097,162.2421,162.2674,17183.0
2016-12-02 11:30:00,191.92,191.94,191.87,191.88,23835.0,162.2759,162.2928,162.2336,162.2421,23835.0
2016-12-02 11:35:00,191.88,191.93,191.87,191.91,7545.0,162.2421,162.2843,162.2336,162.2674,7545.0
2016-12-02 11:40:00,191.9,191.93,191.85,191.87,13280.0,162.259,162.2843,162.2167,162.2336,13280.0
2016-12-02 11:45:00,191.86,191.86,191.81,191.84,9896.0,162.2251,162.2251,162.1829,162.2082,9896.0
2016-12-02 11:50:00,191.85,191.88,191.8,191.88,18375.0,162.2167,162.2421,162.1744,162.2421,18375.0
2016-12-02 11:55:00,191.88,191.9,191.86,191.87,15628.0,162.2421,162.259,162.2251,162.2336,15628.0
2016-12-02 12:00:00,191.87,191.87,191.79,191.81,8573.0,162.2336,162.2336,162.166,162.1829,8573.0
2016-12-02 12:05:00,191.8,191.87,191.72,191.74,24368.0,162.1744,162.2336,162.1068,162.1237,24368.0
2016-12-02 12:10:00,191.74,191.78,191.7,191.78,17323.0,162.1237,162.1575,162.0899,162.1575,17323.0
2016-12-02 12:15:00,191.77,191.79,191.74,191.77,6188.0,162.149,162.166,162.1237,162.149,6188.0
2016-12-02 12:20:00,191.79,191.81,191.74,191.75,8175.0,162.166,162.1829,162.1237,162.1321,8175.0
2016-12-02 12:25:00,191.76,191.77,191.7,191.75,9920.0,162.1406,162.149,162.0899,162.1321,9920.0
2016-12-02 12:30:00,191.74,191.74,191.63,191.7,19524.0,162.1237,162.1237,162.0307,162.0899,19524.0
2016-12-02 12:35:00,191.7,191.7,191.56,191.6,22838.0,162.0899,162.0899,161.9715,162.0053,22838.0
2016-12-02 12:40:00,191.61,191.65,191.59,191.65,20448.0,162.0138,162.0476,161.9969,162.0476,20448.0
2016-12-02 12:45:00,191.66,191.78,191.64,191.76,21804.0,162.056,162.1575,162.0391,162.1406,21804.0
2016-12-02 12:50:00,191.79,191.87,191.79,191.87,15656.0,162.166,162.2336,162.166,162.2336,15656.0
2016-12-02 12:55:00,191.87,191.96,191.87,191.9,35294.0,162.2336,162.3097,162.2336,162.259,35294.0
2016-12-02 13:00:00,191.9,191.91,191.86,191.86,10882.0,162.259,162.2674,162.2251,162.2251,10882.0
2016-12-02 13:05:00,191.86,191.86,191.69,191.72,21073.0,162.2251,162.2251,162.0814,162.1068,21073.0
2016-12-02 13:10:00,191.73,191.75,191.51,191.51,26093.0,162.1152,162.1321,161.9292,161.9292,26093.0
2016-12-02 13:15:00,191.53,191.65,191.53,191.62,21062.0,161.9461,162.0476,161.9461,162.0222,21062.0
2016-12-02 13:20:00,191.61,191.63,191.55,191.58,55912.0,162.0138,162.0307,161.963,161.9884,55912.0
2016-12-02 13:25:00,191.57,191.61,191.51,191.52,18345.0,161.9799,162.0138,161.9292,161.9377,18345.0
2016-12-02 13:30:00,191.52,191.61,191.52,191.57,69563.0,161.9377,162.0138,161.9377,161.9799,69563.0
2016-12-02 13:35:00,191.56,191.59,191.55,191.56,19722.0,161.9715,161.9969,161.963,161.9715,19722.0
2016-12-02 13:40:00,191.57,191.63,191.56,191.61,8094.0,161.9799,162.0307,161.9715,162.0138,8094.0
2016-12-02 13:45:00,191.61,191.61,191.58,191.59,10490.0,162.0138,162.0138,161.9884,161.9969,10490.0
2016-12-02 13:50:00,191.6,191.66,191.6,191.6,12860.0,162.0053,162.056,162.0053,162.0053,12860.0
2016-12-02 13:55:00,191.61,191.62,191.56,191.56,11363.0,162.0138,162.0222,161.9715,161.9715,11363.0
2016-12-02 14:00:00,191.57,191.59,191.48,191.58,51547.0,161.9799,161.9969,161.9038,161.9884,51547.0
2016-12-02 14:05:00,191.57,191.59,191.53,191.54,41864.0,161.9799,161.9969,161.9461,161.9546,41864.0
2016-12-02 14:10:00,191.55,191.6,191.52,191.57,21903.0,161.963,162.0053,161.9377,161.9799,21903.0
2016-12-02 14:15:00,191.57,191.64,191.56,191.6,9346.0,161.9799,162.0391,161.9715,162.0053,9346.0
2016-12-02 14:20:00,191.61,191.64,191.59,191.62,12149.0,162.0138,162.0391,161.9969,162.0222,12149.0
2016-12-02 14:25:00,191.62,191.63,191.56,191.61,9787.0,162.0222,162.0307,161.9715,162.0138,9787.0
2016-12-02 14:30:00,191.6,191.63,191.57,191.61,21198.0,162.0053,162.0307,161.9799,162.0138,21198.0
2016-12-02 14:35:00,191.64,191.7,191.64,191.66,20080.0,162.0391,162.0899,162.0391,162.056,20080.0
2016-12-02 14:40:00,191.65,191.68,191.63,191.68,21615.0,162.0476,162.073,162.0307,162.073,21615.0
2016-12-02 14:45:00,191.69,191.71,191.65,191.69,22399.0,162.0814,162.0983,162.0476,162.0814,22399.0
2016-12-02 14:50:00,191.69,191.69,191.63,191.63,12308.0,162.0814,162.0814,162.0307,162.0307,12308.0
2016-12-02 14:55:00,191.65,191.65,191.59,191.59,8818.0,162.0476,162.0476,161.9969,161.9969,8818.0
2016-12-02 15:00:00,191.58,191.65,191.58,191.65,22721.0,161.9884,162.0476,161.9884,162.0476,22721.0
2016-12-02 15:05:00,191.68,191.69,191.63,191.65,15985.0,162.073,162.0814,162.0307,162.0476,15985.0
2016-12-02 15:10:00,191.64,191.65,191.59,191.6,16299.0,162.0391,162.0476,161.9969,162.0053,16299.0
2016-12-02 15:15:00,191.6,191.61,191.56,191.57,61218.0,162.0053,162.0138,161.9715,161.9799,61218.0
2016-12-02 15:20:00,191.57,191.63,191.56,191.63,24012.0,161.9799,162.0307,161.9715,162.0307,24012.0
2016-12-02 15:25:00,191.63,191.77,191.62,191.76,43449.0,162.0307,162.149,162.0222,162.1406,43449.0
2016-12-02 15:30:00,191.75,191.93,191.74,191.87,149009.0,162.1321,162.2843,162.1237,162.2336,149009.0
2016-12-02 15:35:00,191.87,191.88,191.74,191.78,35565.0,162.2336,162.2421,162.1237,162.1575,35565.0
2016-12-02 15:40:00,191.77,191.78,191.71,191.71,25889.0,162.149,162.1575,162.0983,162.0983,25889.0
2016-12-02 15:45:00,191.74,191.76,191.62,191.66,39464.0,162.1237,162.1406,162.0222,162.056,39464.0
2016-12-02 15:50:00,191.66,191.73,191.64,191.68,30527.0,162.056,162.1152,162.0391,162.073,30527.0
2016-12-02 15:55:00,191.66,191.76,191.64,191.72,107745.0,162.056,162.1406,162.0391,162.1068,107745.0
2016-12-05 09:30:00,192.55,192.62,192.39,192.5,107906.0,162.8086,162.8678,162.6733,162.7663,107906.0
2016-12-05 09:35:00,192.49,192.56,192.43,192.49,68537.0,162.7578,162.817,162.7071,162.7578,68537.0
2016-12-05 09:40:00,192.46,192.62,192.45,192.62,74648.0,162.7325,162.8678,162.724,162.8678,74648.0
2016-12-05 09:45:00,192.61,192.7,192.58,192.59,66033.0,162.8593,162.9354,162.8339,162.8424,66033.0
2016-12-05 09:50:00,192.6,192.67,192.6,192.64,42432.0,162.8508,162.91,162.8508,162.8847,42432.0
2016-12-05 09:55:00,192.65,192.68,192.61,192.65,29562.0,162.8931,162.9185,162.8593,162.8931,29562.0
2016-12-05 10:00:00,192.68,192.78,192.63,192.71,75829.0,162.9185,163.003,162.8762,162.9439,75829.0
2016-12-05 10:05:00,192.69,192.73,192.63,192.68,22548.0,162.9269,162.9608,162.8762,162.9185,22548.0
2016-12-05 10:10:00,192.67,192.74,192.6,192.64,33497.0,162.91,162.9692,162.8508,162.8847,33497.0
2016-12-05 10:15:00,192.64,192.65,192.58,192.6,35487.0,162.8847,162.8931,162.8339,162.8508,35487.0
2016-12-05 10:20:00,192.61,192.61,192.5,192.5,33327.0,162.8593,162.8593,162.7663,162.7663,33327.0
2016-12-05 10:25:00,192.51,192.61,192.51,192.6,20434.0,162.7747,162.8593,162.7747,162.8508,20434.0
2016-12-05 10:30:00,192.62,192.64,192.55,192.62,31831.0,162.8678,162.8847,162.8086,162.8678,31831.0
2016-12-05 10:35:00,192.64,192.65,192.51,192.58,31031.0,162.8847,162.8931,162.7747,162.8339,31031.0
2016-12-05 10:40:00,192.57,192.58,192.5,192.56,19358.0,162.8255,162.8339,162.7663,162.817,19358.0
2016-12-05 10:45:00,192.55,192.64,192.54,192.58,153032.0,162.8086,162.8847,162.8001,162.8339,153032.0
2016-12-05 10:50:00,192.6,192.62,192.52,192.61,22203.0,162.8508,162.8678,162.7832,162.8593,22203.0
2016-12-05 10:55:00,192.61,192.63,192.55,192.61,16974.0,162.8593,162.8762,162.8086,162.8593,16974.0
2016-12-05 11:00:00,192.62,192.68,192.6,192.66,24565.0,162.8678,162.9185,162.8508,162.9016,24565.0
2016-12-05 11:05:00,192.67,192.7,192.61,192.64,11139.0,162.91,162.9354,162.8593,162.8847,11139.0
2016-12-05 11:10:00,192.64,192.67,192.63,192.65,26708.0,162.8847,162.91,162.8762,162.8931,26708.0
2016-12-05 11:15:00,192.67,192.69,192.64,192.67,11660.0,162.91,162.9269,162.8847,162.91,11660.0
2016-12-05 11:20:00,192.66,192.69,192.63,192.66,23091.0,162.9016,162.9269,162.8762,162.9016,23091.0
2016-12-05 11:25:00,192.67,192.67,192.53,192.56,29207.0,162.91,162.91,162.7917,162.817,29207.0
2016-12-05 11:30:00,192.55,192.56,192.46,192.47,17304.0,162.8086,162.817,162.7325,162.7409,17304.0
2016-12-05 11:35:00,192.45,192.52,192.43,192.51,31526.0,162.724,162.7832,162.7071,162.7747,31526.0
2016-12-05 11:40:00,192.5,192.61,192.5,192.6,20981.0,162.7663,162.8593,162.7663,162.8508,20981.0
2016-12-05 11:45:00,192.6,192.62,192.55,192.56,24909.0,162.8508,162.8678,162.8086,162.817,24909.0
2016-12-05 11:50:00,192.58,192.58,192.47,192.47,23214.0,162.8339,162.8339,162.7409,162.7409,23214.0
2016-12-05 11:55:00,192.48,192.51,192.39,192.46,19989.0,162.7494,162.7747,162.6733,162.7325,19989.0
2016-12-05 12:00:00,192.48,192.5,192.43,192.47,19954.0,162.7494,162.7663,162.7071,162.7409,19954.0
2016-12-05 12:05:00,192.47,192.49,192.33,192.37,70887.0,162.7409,162.7578,162.6226,162.6564,70887.0
2016-12-05 12:10:00,192.37,192.46,192.37,192.44,21636.0,162.6564,162.7325,162.6564,162.7156,21636.0
2016-12-05 12:15:00,192.43,192.45,192.41,192.42,18369.0,162.7071,162.724,162.6902,162.6986,18369.0
2016-12-05 12:20:00,192.43,192.43,192.3,192.36,32900.0,162.7071,162.7071,162.5972,162.6479,32900.0
2016-12-05 12:25:00,192.37,192.39,192.32,192.35,12761.0,162.6564,162.6733,162.6141,162.6395,12761.0
2016-12-05 12:30:00,192.34,192.36,192.23,192.31,32498.0,162.631,162.6479,162.538,162.6056,32498.0
2016-12-05 12:35:00,192.31,192.32,192.19,192.24,31750.0,162.6056,162.6141,162.5042,162.5465,31750.0
2016-12-05 12:40:00,192.24,192.28,192.22,192.24,11995.0,162.5465,162.5803,162.5295,162.5465,11995.0
2016-12-05 12:45:00,192.25,192.26,192.15,192.22,18925.0,162.5549,162.5634,162.4704,162.5295,18925.0
2016-12-05 12:50:00,192.24,192.27,192.17,192.17,23506.0,162.5465,162.5718,162.4873,162.4873,23506.0
2016-12-05 12:55:00,192.17,192.29,192.16,192.28,19345.0,162.4873,162.5887,162.4788,162.5803,19345.0
2016-12-05 13:00:00,192.29,192.35,192.28,192.31,30212.0,162.5887,162.6395,162.5803,162.6056,30212.0
2016-12-05 13:05:00,192.31,192.31,192.25,192.27,24600.0,162.6056,162.6056,162.5549,162.5718,24600.0
2016-12-05 13:10:00,192.27,192.27,192.21,192.23,15331.0,162.5718,162.5718,162.5211,162.538,15331.0
2016-12-05 13:15:00,192.24,192.27,192.2,192.25,7461.0,162.5465,162.5718,162.5126,162.5549,7461.0
2016-12-05 13:20:00,192.28,192.28,192.21,192.21,9509.0,162.5803,162.5803,162.5211,162.5211,9509.0
2016-12-05 13:25:00,192.22,192.24,192.18,192.22,15750.0,162.5295,162.5465,162.4957,162.5295,15750.0
2016-12-05 13:30:00,192.23,192.26,192.2,192.21,13213.0,162.538,162.5634,162.5126,162.5211,13213.0
2016-12-05 13:35:00,192.2,192.23,192.18,192.2,14657.0,162.5126,162.538,162.4957,162.5126,14657.0
2016-12-05 13:40:00,192.21,192.27,192.21,192.23,18704.0,162.5211,162.5718,162.5211,162.538,18704.0
2016-12-05 13:45:00,192.22,192.27,192.22,192.24,23151.0,162.5295,162.5718,162.5295,162.5465,23151.0
2016-12-05 13:50:00,192.23,192.23,192.18,192.22,36927.0,162.538,162.538,162.4957,162.5295,36927.0
2016-12-05 13:55:00,192.21,192.22,192.17,192.19,7225.0,162.5211,162.5295,162.4873,162.5042,7225.0
2016-12-05 14:00:00,192.2,192.21,192.09,192.11,52794.0,162.5126,162.5211,162.4196,162.4365,52794.0
2016-12-05 14:05:00,192.11,192.15,192.06,192.12,34970.0,162.4365,162.4704,162.3943,162.445,34970.0
2016-12-05 14:10:00,192.1,192.1,192.02,192.03,18242.0,162.4281,162.4281,162.3604,162.3689,18242.0
2016-12-05 14:15:00,192.02,192.06,191.97,192.04,34608.0,162.3604,162.3943,162.3182,162.3773,34608.0
2016-12-05 14:20:00,192.04,192.05,192.0,192.01,10368.0,162.3773,162.3858,162.3435,162.352,10368.0
2016-12-05 14:25:00,192.0,192.03,191.96,192.01,20917.0,162.3435,162.3689,162.3097,162.352,20917.0
2016-12-05 14:30:00,191.99,192.04,191.95,191.98,19912.0,162.3351,162.3773,162.3012,162.3266,19912.0
2016-12-05 14:35:00,191.99,191.99,191.89,191.98,33636.0,162.3351,162.3351,162.2505,162.3266,33636.0
2016-12-05 14:40:00,191.99,192.04,191.98,192.04,10348.0,162.3351,162.3773,162.3266,162.3773,10348.0
2016-12-05 14:45:00,192.03,192.03,192.0,192.02,12733.0,162.3689,162.3689,162.3435,162.3604,12733.0
2016-12-05 14:50:00,192.02,192.08,192.01,192.05,13618.0,162.3604,162.4112,162.352,162.3858,13618.0
2016-12-05 14:55:00,192.06,192.09,192.04,192.06,23359.0,162.3943,162.4196,162.3773,162.3943,23359.0
2016-12-05 15:00:00,192.06,192.09,192.03,192.07,140233.0,162.3943,162.4196,162.3689,162.4027,140233.0
2016-12-05 15:05:00,192.07,192.12,192.04,192.11,20836.0,162.4027,162.445,162.3773,162.4365,20836.0
2016-12-05 15:10:00,192.13,192.21,192.13,192.18,25966.0,162.4534,162.5211,162.4534,162.4957,25966.0
2016-12-05 15:15:00,192.18,192.21,192.16,192.19,13131.0,162.4957,162.5211,162.4788,162.5042,13131.0
2016-12-05 15:20:00,192.19,192.21,192.17,192.18,22727.0,162.5042,162.5211,162.4873,162.4957,22727.0
2016-12-05 15:25:00,192.17,192.18,192.07,192.14,14938.0,162.4873,162.4957,162.4027,162.4619,14938.0
2016-12-05 15:30:00,192.15,192.16,192.09,192.13,13810.0,162.4704,162.4788,162.4196,162.4534,13810.0
2016-12-05 15:35:00,192.14,192.17,192.07,192.07,41459.0,162.4619,162.4873,162.4027,162.4027,41459.0
2016-12-05 15:40:00,192.08,192.19,192.08,192.19,103393.0,162.4112,162.5042,162.4112,162.5042,103393.0
2016-12-05 15:45:00,192.2,192.21,192.13,192.16,111259.0,162.5126,162.5211,162.4534,162.4788,111259.0
2016-12-05 15:50:00,192.16,192.21,192.11,192.2,50531.0,162.4788,162.5211,162.4365,162.5126,50531.0
2016-12-05 15:55:00,192.19,192.24,192.15,192.18,131630.0,162.5042,162.5465,162.4704,162.4957,131630.0
2016-12-06 09:30:00,192.24,192.35,192.15,192.15,54063.0,162.5465,162.6395,162.4704,162.4704,54063.0
2016-12-06 09:35:00,192.13,192.16,191.98,192.03,166113.0,162.4534,162.4788,162.3266,162.3689,166113.0
2016-12-06 09:40:00,192.04,192.08,191.94,191.94,162447.0,162.3773,162.4112,162.2928,162.2928,162447.0
2016-12-06 09:45:00,191.95,192.06,191.95,192.03,178486.0,162.3012,162.3943,162.3012,162.3689,178486.0
2016-12-06 09:50:00,192.04,192.1,191.96,192.02,33253.0,162.3773,162.4281,162.3097,162.3604,33253.0
2016-12-06 09:55:00,191.99,191.99,191.88,191.94,36057.0,162.3351,162.3351,162.2421,162.2928,36057.0
2016-12-06 10:00:00,191.92,192.07,191.92,192.0,21955.0,162.2759,162.4027,162.2759,162.3435,21955.0
2016-12-06 10:05:00,191.98,192.05,191.96,191.99,15467.0,162.3266,162.3858,162.3097,162.3351,15467.0
2016-12-06 10:10:00,191.97,191.97,191.87,191.92,30221.0,162.3182,162.3182,162.2336,162.2759,30221.0
2016-12-06 10:15:00,191.93,192.04,191.92,191.97,27773.0,162.2843,162.3773,162.2759,162.3182,27773.0
2016-12-06 10:20:00,191.97,192.02,191.96,192.01,36814.0,162.3182,162.3604,162.3097,162.352,36814.0
2016-12-06 10:25:00,192.0,192.0,191.89,191.89,12518.0,162.3435,162.3435,162.2505,162.2505,12518.0
2016-12-06 10:30:00,191.9,192.13,191.9,192.06,55821.0,162.259,162.4534,162.259,162.3943,55821.0
2016-12-06 10:35:00,192.08,192.09,191.98,192.02,18897.0,162.4112,162.4196,162.3266,162.3604,18897.0
2016-12-06 10:40:00,192.03,192.17,192.03,192.05,26091.0,162.3689,162.4873,162.3689,162.3858,26091.0
2016-12-06 10:45:00,192.06,192.11,192.06,192.08,11480.0,162.3943,162.4365,162.3943,162.4112,11480.0
2016-12-06 10:50:00,192.07,192.09,192.03,192.09,10442.0,162.4027,162.4196,162.3689,162.4196,10442.0
2016-12-06 10:55:00,192.1,192.11,192.02,192.06,15437.0,162.4281,162.4365,162.3604,162.3943,15437.0
2016-12-06 11:00:00,192.06,192.09,191.99,192.0,20714.0,162.3943,162.4196,162.3351,162.3435,20714.0
2016-12-06 11:05:00,192.0,192.06,191.96,192.03,18549.0,162.3435,162.3943,162.3097,162.3689,18549.0
2016-12-06 11:10:00,192.02,192.03,191.96,192.01,6530.0,162.3604,162.3689,162.3097,162.352,6530.0
2016-12-06 11:15:00,192.02,192.03,191.96,191.98,19454.0,162.3604,162.3689,162.3097,162.3266,19454.0
2016-12-06 11:20:00,191.98,192.11,191.98,192.11,18512.0,162.3266,162.4365,162.3266,162.4365,18512.0
2016-12-06 11:25:00,192.1,192.15,192.07,192.08,19217.0,162.4281,162.4704,162.4027,162.4112,19217.0
2016-12-06 11:30:00,192.1,192.11,192.02,192.04,13565.0,162.4281,162.4365,162.3604,162.3773,13565.0
2016-12-06 11:35:00,192.03,192.03,191.93,192.0,17120.0,162.3689,162.3689,162.2843,162.3435,17120.0
2016-12-06 11:40:00,192.01,192.04,192.0,192.04,6888.0,162.352,162.3773,162.3435,162.3773,6888.0
2016-12-06 11:45:00,192.05,192.06,191.97,191.98,13242.0,162.3858,162.3943,162.3182,162.3266,13242.0
2016-12-06 11:50:00,192.0,192.06,191.99,192.03,25977.0,162.3435,162.3943,162.3351,162.3689,25977.0
2016-12-06 11:55:00,192.02,192.08,192.01,192.08,12336.0,162.3604,162.4112,162.352,162.4112,12336.0
2016-12-06 12:00:00,192.09,192.11,192.06,192.08,10410.0,162.4196,162.4365,162.3943,162.4112,10410.0
2016-12-06 12:05:00,192.08,192.17,192.08,192.11,13747.0,162.4112,162.4873,162.4112,162.4365,13747.0
2016-12-06 12:10:00,192.09,192.15,192.09,192.15,10362.0,162.4196,162.4704,162.4196,162.4704,10362.0
2016-12-06 12:15:00,192.15,192.18,192.12,192.18,9185.0,162.4704,162.4957,162.445,162.4957,9185.0
2016-12-06 12:20:00,192.2,192.27,192.18,192.25,20852.0,162.5126,162.5718,162.4957,162.5549,20852.0
2016-12-06 12:25:00,192.23,192.31,192.22,192.3,30419.0,162.538,162.6056,162.5295,162.5972,30419.0
2016-12-06 12:30:00,192.31,192.35,192.29,192.31,32793.0,162.6056,162.6395,162.5887,162.6056,32793.0
2016-12-06 12:35:00,192.3,192.38,192.29,192.32,30067.0,162.5972,162.6648,162.5887,162.6141,30067.0
2016-12-06 12:40:00,192.33,192.36,192.32,192.36,13526.0,162.6226,162.6479,162.6141,162.6479,13526.0
2016-12-06 12:45:00,192.35,192.4,192.34,192.35,19723.0,162.6395,162.6817,162.631,162.6395,19723.0
2016-12-06 12:50:00,192.34,192.34,192.27,192.29,28175.0,162.631,162.631,162.5718,162.5887,28175.0
2016-12-06 12:55:00,192.28,192.35,192.28,192.35,8737.0,162.5803,162.6395,162.5803,162.6395,8737.0
2016-12-06 13:00:00,192.36,192.43,192.35,192.39,13763.0,162.6479,162.7071,162.6395,162.6733,13763.0
2016-12-06 13:05:00,192.39,192.39,192.34,192.35,15148.0,162.6733,162.6733,162.631,162.6395,15148.0
2016-12-06 13:10:00,192.35,192.39,192.35,192.38,26879.0,162.6395,162.6733,162.6395,162.6648,26879.0
2016-12-06 13:15:00,192.38,192.38,192.33,192.34,5392.0,162.6648,162.6648,162.6226,162.631,5392.0
2016-12-06 13:20:00,192.34,192.34,192.29,192.3,7725.0,162.631,162.631,162.5887,162.5972,7725.0
2016-12-06 13:25:00,192.31,192.31,192.27,192.27,68425.0,162.6056,162.6056,162.5718,162.5718,68425.0
2016-12-06 13:30:00,192.27,192.27,192.23,192.23,12797.0,162.5718,162.5718,162.538,162.538,12797.0
2016-12-06 13:35:00,192.23,192.24,192.21,192.21,11552.0,162.538,162.5465,162.5211,162.5211,11552.0
2016-12-06 13:40:00,192.23,192.28,192.22,192.26,10265.0,162.538,162.5803,162.5295,162.5634,10265.0
2016-12-06 13:45:00,192.26,192.3,192.24,192.27,11834.0,162.5634,162.5972,162.5465,162.5718,11834.0
2016-12-06 13:50:00,192.26,192.31,192.26,192.3,7140.0,162.5634,162.6056,162.5634,162.5972,7140.0
2016-12-06 13:55:00,192.3,192.36,192.3,192.33,15728.0,162.5972,162.6479,162.5972,162.6226,15728.0
2016-12-06 14:00:00,192.32,192.35,192.3,192.33,18690.0,162.6141,162.6395,162.5972,162.6226,18690.0
2016-12-06 14:05:00,192.33,192.37,192.3,192.33,53304.0,162.6226,162.6564,162.5972,162.6226,53304.0
2016-12-06 14:10:00,192.32,192.4,192.32,192.38,14608.0,162.6141,162.6817,162.6141,162.6648,14608.0
2016-12-06 14:15:00,192.39,192.4,192.32,192.34,6928.0,162.6733,162.6817,162.6141,162.631,6928.0
2016-12-06 14:20:00,192.33,192.39,192.31,192.39,3728.0,162.6226,162.6733,162.6056,162.6733,3728.0
2016-12-06 14:25:00,192.38,192.42,192.34,192.35,10933.0,162.6648,162.6986,162.631,162.6395,10933.0
2016-12-06 14:30:00,192.35,192.39,192.35,192.37,9514.0,162.6395,162.6733,162.6395,162.6564,9514.0
2016-12-06 14:35:00,192.35,192.35,192.28,192.31,18574.0,162.6395,162.6395,162.5803,162.6056,18574.0
2016-12-06 14:40:00,192.34,192.41,192.33,192.38,13345.0,162.631,162.6902,162.6226,162.6648,13345.0
2016-12-06 14:45:00,192.37,192.38,192.34,192.38,10976.0,162.6564,162.6648,162.631,162.6648,10976.0
2016-12-06 14:50:00,192.38,192.4,192.36,192.4,8403.0,162.6648,162.6817,162.6479,162.6817,8403.0
2016-12-06 14:55:00,192.39,192.42,192.37,192.38,16604.0,162.6733,162.6986,162.6564,162.6648,16604.0
2016-12-06 15:00:00,192.38,192.4,192.35,192.35,13074.0,162.6648,162.6817,162.6395,162.6395,13074.0
2016-12-06 15:05:00,192.34,192.37,192.33,192.34,16583.0,162.631,162.6564,162.6226,162.631,16583.0
2016-12-06 15:10:00,192.33,192.33,192.27,192.29,30267.0,162.6226,162.6226,162.5718,162.5887,30267.0
2016-12-06 15:15:00,192.31,192.31,192.27,192.3,11865.0,162.6056,162.6056,162.5718,162.5972,11865.0
2016-12-06 15:20:00,192.29,192.31,192.26,192.3,15873.0,162.5887,162.6056,162.5634,162.5972,15873.0
2016-12-06 15:25:00,192.3,192.3,192.25,192.26,14513.0,162.5972,162.5972,162.5549,162.5634,14513.0
2016-12-06 15:30:00,192.26,192.33,192.26,192.32,20023.0,162.5634,162.6226,162.5634,162.6141,20023.0
2016-12-06 15:35:00,192.32,192.33,192.29,192.33,20503.0,162.6141,162.6226,162.5887,162.6226,20503.0
2016-12-06 15:40:00,192.33,192.34,192.31,192.33,14218.0,162.6226,162.631,162.6056,162.6226,14218.0
2016-12-06 15:45:00,192.33,192.44,192.33,192.4,232503.0,162.6226,162.7156,162.6226,162.6817,232503.0
2016-12-06 15:50:00,192.4,192.57,192.38,192.54,112699.0,162.6817,162.8255,162.6648,162.8001,112699.0
2016-12-06 15:55:00,192.54,192.56,192.45,192.51,184556.0,162.8001,162.817,162.724,162.7747,184556.0
2016-12-07 09:30:00,192.55,192.57,192.42,192.45,75584.0,162.8086,162.8255,162.6986,162.724,75584.0
2016-12-07 09:35:00,192.45,192.62,192.44,192.61,41321.0,162.724,162.8678,162.7156,162.8593,41321.0
2016-12-07 09:40:00,192.61,192.71,192.53,192.66,443048.0,162.8593,162.9439,162.7917,162.9016,443048.0
2016-12-07 09:45:00,192.66,192.68,192.57,192.62,45499.0,162.9016,162.9185,162.8255,162.8678,45499.0
2016-12-07 09:50:00,192.61,192.68,192.59,192.65,27260.0,162.8593,162.9185,162.8424,162.8931,27260.0
2016-12-07 09:55:00,192.65,192.69,192.6,192.66,36301.0,162.8931,162.9269,162.8508,162.9016,36301.0
2016-12-07 10:00:00,192.66,192.75,192.66,192.71,41603.0,162.9016,162.9777,162.9016,162.9439,41603.0
2016-12-07 10:05:00,192.72,192.8,192.72,192.78,31014.0,162.9523,163.02,162.9523,163.003,31014.0
2016-12-07 10:10:00,192.79,192.82,192.71,192.71,45878.0,163.0115,163.0369,162.9439,162.9439,45878.0
2016-12-07 10:15:00,192.71,192.83,192.69,192.78,49484.0,162.9439,163.0453,162.9269,163.003,49484.0
2016-12-07 10:20:00,192.79,192.83,192.76,192.8,23651.0,163.0115,163.0453,162.9861,163.02,23651.0
2016-12-07 10:25:00,192.78,192.84,192.75,192.83,15610.0,163.003,163.0538,162.9777,163.0453,15610.0
2016-12-07 10:30:00,192.81,192.84,192.78,192.78,32762.0,163.0284,163.0538,163.003,163.003,32762.0
2016-12-07 10:35:00,192.78,192.78,192.67,192.67,37414.0,163.003,163.003,162.91,162.91,37414.0
2016-12-07 10:40:00,192.67,192.76,192.67,192.71,22575.0,162.91,162.9861,162.91,162.9439,22575.0
2016-12-07 10:45:00,192.7,192.78,192.68,192.76,28310.0,162.9354,163.003,162.9185,162.9861,28310.0
2016-12-07 10:50:00,192.76,192.78,192.73,192.76,23300.0,162.9861,163.003,162.9608,162.9861,23300.0
2016-12-07 10:55:00,192.75,192.79,192.74,192.76,44751.0,162.9777,163.0115,162.9692,162.9861,44751.0
2016-12-07 11:00:00,192.75,192.78,192.72,192.73,38753.0,162.9777,163.003,162.9523,162.9608,38753.0
2016-12-07 11:05:00,192.71,192.77,192.7,192.75,8214.0,162.9439,162.9946,162.9354,162.9777,8214.0
2016-12-07 11:10:00,192.75,192.86,192.74,192.81,403361.0,162.9777,163.0707,162.9692,163.0284,403361.0
2016-12-07 11:15:00,192.82,192.89,192.82,192.84,29814.0,163.0369,163.0961,163.0369,163.0538,29814.0
2016-12-07 11:20:00,192.84,192.85,192.8,192.8,46391.0,163.0538,163.0622,163.02,163.02,46391.0
2016-12-07 11:25:00,192.81,192.87,192.81,192.84,18421.0,163.0284,163.0791,163.0284,163.0538,18421.0
2016-12-07 11:30:00,192.84,193.0,192.84,192.94,80904.0,163.0538,163.1891,163.0538,163.1383,80904.0
2016-12-07 11:35:00,192.95,193.0,192.93,192.94,23728.0,163.1468,163.1891,163.1299,163.1383,23728.0
2016-12-07 11:40:00,192.94,193.0,192.93,192.96,23937.0,163.1383,163.1891,163.1299,163.1552,23937.0
2016-12-07 11:45:00,192.94,193.0,192.92,193.0,27255.0,163.1383,163.1891,163.1214,163.1891,27255.0
2016-12-07 11:50:00,193.01,193.12,193.01,193.12,40263.0,163.1975,163.2905,163.1975,163.2905,40263.0
2016-12-07 11:55:00,193.13,193.29,193.13,193.29,56032.0,163.299,163.4343,163.299,163.4343,56032.0
2016-12-07 12:00:00,193.29,193.34,193.19,193.22,85470.0,163.4343,163.4765,163.3497,163.3751,85470.0
2016-12-07 12:05:00,193.23,193.44,193.23,193.36,55121.0,163.3835,163.5611,163.3835,163.4935,55121.0
2016-12-07 12:10:00,193.35,193.4,193.35,193.4,17184.0,163.485,163.5273,163.485,163.5273,17184.0
2016-12-07 12:15:00,193.41,193.41,193.35,193.39,12433.0,163.5357,163.5357,163.485,163.5188,12433.0
2016-12-07 12:20:00,193.4,193.52,193.39,193.47,18192.0,163.5273,163.6287,163.5188,163.5865,18192.0
2016-12-07 12:25:00,193.46,193.54,193.45,193.45,20268.0,163.578,163.6457,163.5696,163.5696,20268.0
2016-12-07 12:30:00,193.44,193.55,193.43,193.55,15335.0,163.5611,163.6541,163.5526,163.6541,15335.0
2016-12-07 12:35:00,193.53,193.53,193.46,193.46,33566.0,163.6372,163.6372,163.578,163.578,33566.0
2016-12-07 12:40:00,193.46,193.56,193.46,193.53,37000.0,163.578,163.6626,163.578,163.6372,37000.0
2016-12-07 12:45:00,193.52,193.69,193.49,193.64,55366.0,163.6287,163.7725,163.6034,163.7302,55366.0
2016-12-07 12:50:00,193.61,193.68,193.6,193.68,18996.0,163.7048,163.764,163.6964,163.764,18996.0
2016-12-07 12:55:00,193.68,193.87,193.67,193.87,60826.0,163.764,163.9247,163.7556,163.9247,60826.0
2016-12-07 13:00:00,193.89,193.96,193.85,193.91,98733.0,163.9416,164.0008,163.9078,163.9585,98733.0
2016-12-07 13:05:00,193.91,194.08,193.89,194.05,51656.0,163.9585,164.1022,163.9416,164.0769,51656.0
2016-12-07 13:10:00,194.05,194.1,194.01,194.05,48052.0,164.0769,164.1192,164.0431,164.0769,48052.0
2016-12-07 13:15:00,194.04,194.05,193.99,194.02,115504.0,164.0684,164.0769,164.0261,164.0515,115504.0
2016-12-07 13:20:00,194.03,194.56,194.03,194.56,280245.0,164.06,164.5081,164.06,164.5081,280245.0
2016-12-07 13:25:00,194.56,194.56,194.43,194.43,105219.0,164.5081,164.5081,164.3982,164.3982,105219.0
2016-12-07 13:30:00,194.42,194.56,194.37,194.49,103085.0,164.3897,164.5081,164.3475,164.4489,103085.0
2016-12-07 13:35:00,194.49,194.67,194.49,194.6,113078.0,164.4489,164.6011,164.4489,164.5419,113078.0
2016-12-07 13:40:00,194.59,194.68,194.57,194.66,55576.0,164.5335,164.6096,164.5166,164.5927,55576.0
2016-12-07 13:45:00,194.66,194.81,194.62,194.8,70851.0,164.5927,164.7195,164.5588,164.711,70851.0
2016-12-07 13:50:00,194.8,195.37,194.8,195.35,246300.0,164.711,165.193,164.711,165.1761,246300.0
2016-12-07 13:55:00,195.34,195.49,195.21,195.42,315613.0,165.1676,165.2945,165.0577,165.2353,315613.0
2016-12-07 14:00:00,195.42,195.43,195.06,195.09,262222.0,165.2353,165.2437,164.9309,164.9562,262222.0
2016-12-07 14:05:00,195.08,195.22,195.08,195.16,168761.0,164.9478,165.0662,164.9478,165.0154,168761.0
2016-12-07 14:10:00,195.17,195.27,195.13,195.21,161317.0,165.0239,165.1084,164.9901,165.0577,161317.0
2016-12-07 14:15:00,195.21,195.38,195.18,195.31,188935.0,165.0577,165.2014,165.0323,165.1423,188935.0
2016-12-07 14:20:00,195.32,195.39,195.27,195.32,107627.0,165.1507,165.2099,165.1084,165.1507,107627.0
2016-12-07 14:25:00,195.32,195.33,195.1,195.14,109797.0,165.1507,165.1592,164.9647,164.9985,109797.0
2016-12-07 14:30:00,195.13,195.16,195.06,195.12,70070.0,164.9901,165.0154,164.9309,164.9816,70070.0
2016-12-07 14:35:00,195.13,195.15,195.05,195.07,64943.0,164.9901,165.007,164.9224,164.9393,64943.0
2016-12-07 14:40:00,195.06,195.14,195.04,195.14,48701.0,164.9309,164.9985,164.914,164.9985,48701.0
2016-12-07 14:45:00,195.15,195.2,195.12,195.15,53555.0,165.007,165.0492,164.9816,165.007,53555.0
2016-12-07 14:50:00,195.15,195.26,195.14,195.19,85124.0,165.007,165.1,164.9985,165.0408,85124.0
2016-12-07 14:55:00,195.18,195.35,195.17,195.27,88214.0,165.0323,165.1761,165.0239,165.1084,88214.0
2016-12-07 15:00:00,195.28,195.3,195.08,195.12,103774.0,165.1169,165.1338,164.9478,164.9816,103774.0
2016-12-07 15:05:00,195.13,195.34,195.13,195.22,77399.0,164.9901,165.1676,164.9901,165.0662,77399.0
2016-12-07 15:10:00,195.22,195.24,195.15,195.16,38607.0,165.0662,165.0831,165.007,165.0154,38607.0
2016-12-07 15:15:00,195.16,195.2,195.15,195.18,55636.0,165.0154,165.0492,165.007,165.0323,55636.0
2016-12-07 15:20:00,195.15,195.35,195.15,195.25,73279.0,165.007,165.1761,165.007,165.0915,73279.0
2016-12-07 15:25:00,195.26,195.52,195.25,195.4,110479.0,165.1,165.3198,165.0915,165.2184,110479.0
2016-12-07 15:30:00,195.39,195.58,195.34,195.53,94442.0,165.2099,165.3706,165.1676,165.3283,94442.0
2016-12-07 15:35:00,195.53,195.69,195.45,195.6,101081.0,165.3283,165.4636,165.2606,165.3875,101081.0
2016-12-07 15:40:00,195.61,195.61,195.47,195.5,95700.0,165.3959,165.3959,165.2775,165.3029,95700.0
2016-12-07 15:45:00,195.5,195.52,195.18,195.2,323734.0,165.3029,165.3198,165.0323,165.0492,323734.0
2016-12-07 15:50:00,195.2,195.31,195.19,195.19,89171.0,165.0492,165.1423,165.0408,165.0408,89171.0
2016-12-07 15:55:00,195.2,195.49,195.2,195.49,268502.0,165.0492,165.2945,165.0492,165.2945,268502.0
2016-12-08 09:30:00,195.83,195.83,195.5,195.81,202445.0,165.5819,165.5819,165.3029,165.565,202445.0
2016-12-08 09:35:00,195.82,195.95,195.59,195.91,113547.0,165.5735,165.6834,165.379,165.6496,113547.0
2016-12-08 09:40:00,195.91,196.07,195.86,195.86,146138.0,165.6496,165.7849,165.6073,165.6073,146138.0
2016-12-08 09:45:00,195.86,195.93,195.71,195.8,117881.0,165.6073,165.6665,165.4805,165.5566,117881.0
2016-12-08 09:50:00,195.79,195.96,195.79,195.88,124231.0,165.5481,165.6919,165.5481,165.6242,124231.0
2016-12-08 09:55:00,195.88,195.9,195.69,195.74,84602.0,165.6242,165.6411,165.4636,165.5058,84602.0
2016-12-08 10:00:00,195.73,195.73,195.49,195.53,81905.0,165.4974,165.4974,165.2945,165.3283,81905.0
2016-12-08 10:05:00,195.54,195.69,195.54,195.61,75282.0,165.3367,165.4636,165.3367,165.3959,75282.0
2016-12-08 10:10:00,195.62,195.63,195.41,195.48,65135.0,165.4044,165.4128,165.2268,165.286,65135.0
2016-12-08 10:15:00,195.49,195.66,195.49,195.6,31024.0,165.2945,165.4382,165.2945,165.3875,31024.0
2016-12-08 10:20:00,195.59,195.61,195.49,195.58,56880.0,165.379,165.3959,165.2945,165.3706,56880.0
2016-12-08 10:25:00,195.59,195.61,195.54,195.58,30874.0,165.379,165.3959,165.3367,165.3706,30874.0
2016-12-08 10:30:00,195.58,195.6,195.51,195.56,27541.0,165.3706,165.3875,165.3114,165.3536,27541.0
2016-12-08 10:35:00,195.56,195.7,195.49,195.69,26461.0,165.3536,165.472,165.2945,165.4636,26461.0
2016-12-08 10:40:00,195.69,195.83,195.67,195.73,41342.0,165.4636,165.5819,165.4467,165.4974,41342.0
2016-12-08 10:45:00,195.72,195.75,195.62,195.67,27065.0,165.4889,165.5143,165.4044,165.4467,27065.0
2016-12-08 10:50:00,195.67,195.73,195.6,195.73,20226.0,165.4467,165.4974,165.3875,165.4974,20226.0
2016-12-08 10:55:00,195.73,195.81,195.73,195.75,19311.0,165.4974,165.565,165.4974,165.5143,19311.0
2016-12-08 11:00:00,195.75,195.91,195.73,195.91,49089.0,165.5143,165.6496,165.4974,165.6496,49089.0
2016-12-08 11:05:00,195.91,195.91,195.82,195.83,16098.0,165.6496,165.6496,165.5735,165.5819,16098.0
2016-12-08 11:10:00,195.82,195.87,195.78,195.84,35395.0,165.5735,165.6158,165.5397,165.5904,35395.0
2016-12-08 11:15:00,195.83,195.84,195.7,195.81,43456.0,165.5819,165.5904,165.472,165.565,43456.0
2016-12-08 11:20:00,195.82,196.0,195.82,195.91,37476.0,165.5735,165.7257,165.5735,165.6496,37476.0
2016-12-08 11:25:00,195.91,195.94,195.88,195.9,22456.0,165.6496,165.6749,165.6242,165.6411,22456.0
2016-12-08 11:30:00,195.89,195.91,195.76,195.81,35078.0,165.6327,165.6496,165.5227,165.565,35078.0
2016-12-08 11:35:00,195.81,195.82,195.75,195.76,25568.0,165.565,165.5735,165.5143,165.5227,25568.0
2016-12-08 11:40:00,195.76,195.9,195.76,195.88,22627.0,165.5227,165.6411,165.5227,165.6242,22627.0
2016-12-08 11:45:00,195.87,196.01,195.85,195.96,58529.0,165.6158,165.7341,165.5988,165.6919,58529.0
2016-12-08 11:50:00,195.96,195.96,195.88,195.89,34638.0,165.6919,165.6919,165.6242,165.6327,34638.0
2016-12-08 11:55:00,195.89,195.98,195.84,195.96,33277.0,165.6327,165.7088,165.5904,165.6919,33277.0
2016-12-08 12:00:00,195.96,196.01,195.95,195.99,23699.0,165.6919,165.7341,165.6834,165.7172,23699.0
2016-12-08 12:05:00,195.99,196.0,195.93,195.97,15065.0,165.7172,165.7257,165.6665,165.7003,15065.0
2016-12-08 12:10:00,195.98,196.04,195.94,196.01,49975.0,165.7088,165.7595,165.6749,165.7341,49975.0
2016-12-08 12:15:00,196.04,196.06,195.98,196.06,30047.0,165.7595,165.7764,165.7088,165.7764,30047.0
2016-12-08 12:20:00,196.06,196.42,196.0,196.37,153781.0,165.7764,166.0808,165.7257,166.0385,153781.0
2016-12-08 12:25:00,196.35,196.61,196.31,196.45,99539.0,166.0216,166.2415,165.9878,166.1062,99539.0
2016-12-08 12:30:00,196.45,196.59,196.42,196.57,58752.0,166.1062,166.2245,166.0808,166.2076,58752.0
2016-12-08 12:35:00,196.56,196.58,196.46,196.5,56135.0,166.1992,166.2161,166.1146,166.1484,56135.0
2016-12-08 12:40:00,196.5,196.6,196.46,196.56,56654.0,166.1484,166.233,166.1146,166.1992,56654.0
2016-12-08 12:45:00,196.56,196.7,196.53,196.65,85457.0,166.1992,166.3176,166.1738,166.2753,85457.0
2016-12-08 12:50:00,196.66,196.66,196.5,196.5,55660.0,166.2837,166.2837,166.1484,166.1484,55660.0
2016-12-08 12:55:00,196.49,196.53,196.46,196.47,27267.0,166.14,166.1738,166.1146,166.1231,27267.0
2016-12-08 13:00:00,196.47,196.51,196.43,196.46,71020.0,166.1231,166.1569,166.0893,166.1146,71020.0
2016-12-08 13:05:00,196.46,196.5,196.43,196.48,50299.0,166.1146,166.1484,166.0893,166.1315,50299.0
2016-12-08 13:10:00,196.48,196.55,196.46,196.54,77246.0,166.1315,166.1907,166.1146,166.1823,77246.0
2016-12-08 13:15:00,196.54,196.56,196.45,196.45,33630.0,166.1823,166.1992,166.1062,166.1062,33630.0
2016-12-08 13:20:00,196.46,196.48,196.4,196.46,40887.0,166.1146,166.1315,166.0639,166.1146,40887.0
2016-12-08 13:25:00,196.46,196.51,196.46,196.49,25141.0,166.1146,166.1569,166.1146,166.14,25141.0
2016-12-08 13:30:00,196.48,196.49,196.39,196.46,20879.0,166.1315,166.14,166.0554,166.1146,20879.0
2016-12-08 13:35:00,196.45,196.52,196.42,196.51,19133.0,166.1062,166.1654,166.0808,166.1569,19133.0
2016-12-08 13:40:00,196.5,196.51,196.41,196.49,42958.0,166.1484,166.1569,166.0724,166.14,42958.0
2016-12-08 13:45:00,196.49,196.53,196.45,196.53,33134.0,166.14,166.1738,166.1062,166.1738,33134.0
2016-12-08 13:50:00,196.54,196.6,196.53,196.59,73046.0,166.1823,166.233,166.1738,166.2245,73046.0
2016-12-08 13:55:00,196.59,196.8,196.56,196.74,160929.0,166.2245,166.4021,166.1992,166.3514,160929.0
2016-12-08 14:00:00,196.74,196.75,196.65,196.68,70952.0,166.3514,166.3598,166.2753,166.3006,70952.0
2016-12-08 14:05:00,196.68,196.7,196.58,196.63,230035.0,166.3006,166.3176,166.2161,166.2584,230035.0
2016-12-08 14:10:00,196.62,196.72,196.6,196.7,185320.0,166.2499,166.3345,166.233,166.3176,185320.0
2016-12-08 14:15:00,196.7,196.71,196.52,196.52,291572.0,166.3176,166.326,166.1654,166.1654,291572.0
2016-12-08 14:20:00,196.53,196.57,196.33,196.37,65940.0,166.1738,166.2076,166.0047,166.0385,65940.0
2016-12-08 14:25:00,196.36,196.46,196.34,196.45,36402.0,166.0301,166.1146,166.0132,166.1062,36402.0
2016-12-08 14:30:00,196.46,196.52,196.42,196.43,28705.0,166.1146,166.1654,166.0808,166.0893,28705.0
2016-12-08 14:35:00,196.43,196.43,196.13,196.23,102161.0,166.0893,166.0893,165.8356,165.9202,102161.0
2016-12-08 14:40:00,196.23,196.29,196.2,196.24,20413.0,165.9202,165.9709,165.8948,165.9286,20413.0
2016-12-08 14:45:00,196.23,196.26,196.13,196.21,65417.0,165.9202,165.9455,165.8356,165.9032,65417.0
2016-12-08 14:50:00,196.2,196.29,196.17,196.28,109904.0,165.8948,165.9709,165.8694,165.9624,109904.0
2016-12-08 14:55:00,196.29,196.44,196.28,196.44,516403.0,165.9709,166.0977,165.9624,166.0977,516403.0
2016-12-08 15:00:00,196.44,196.45,196.33,196.34,380065.0,166.0977,166.1062,166.0047,166.0132,380065.0
2016-12-08 15:05:00,196.34,196.41,196.29,196.41,171004.0,166.0132,166.0724,165.9709,166.0724,171004.0
2016-12-08 15:10:00,196.41,196.48,196.37,196.38,71061.0,166.0724,166.1315,166.0385,166.047,71061.0
2016-12-08 15:15:00,196.37,196.39,196.32,196.34,67872.0,166.0385,166.0554,165.9963,166.0132,67872.0
2016-12-08 15:20:00,196.32,196.35,196.23,196.28,132842.0,165.9963,166.0216,165.9202,165.9624,132842.0
2016-12-08 15:25:00,196.29,196.4,196.23,196.23,286896.0,165.9709,166.0639,165.9202,165.9202,286896.0
2016-12-08 15:30:00,196.25,196.32,196.23,196.24,100816.0,165.9371,165.9963,165.9202,165.9286,100816.0
2016-12-08 15:35:00,196.24,196.34,196.23,196.33,71703.0,165.9286,166.0132,165.9202,166.0047,71703.0
2016-12-08 15:40:00,196.34,196.44,196.31,196.41,80188.0,166.0132,166.0977,165.9878,166.0724,80188.0
2016-12-08 15:45:00,196.41,196.42,196.26,196.29,73668.0,166.0724,166.0808,165.9455,165.9709,73668.0
2016-12-08 15:50:00,196.29,196.34,196.24,196.26,214172.0,165.9709,166.0132,165.9286,165.9455,214172.0
2016-12-08 15:55:00,196.26,196.27,196.12,196.27,174553.0,165.9455,165.954,165.8271,165.954,174553.0
2016-12-09 09:30:00,196.44,196.5,196.37,196.43,178873.0,166.0977,166.1484,166.0385,166.0893,178873.0
2016-12-09 09:35:00,196.47,196.52,196.4,196.51,87755.0,166.1231,166.1654,166.0639,166.1569,87755.0
2016-12-09 09:40:00,196.5,196.56,196.41,196.55,81539.0,166.1484,166.1992,166.0724,166.1907,81539.0
2016-12-09 09:45:00,196.53,196.6,196.5,196.53,51379.0,166.1738,166.233,166.1484,166.1738,51379.0
2016-12-09 09:50:00,196.54,196.66,196.51,196.65,37307.0,166.1823,166.2837,166.1569,166.2753,37307.0
2016-12-09 09:55:00,196.64,196.66,196.54,196.57,54284.0,166.2668,166.2837,166.1823,166.2076,54284.0
2016-12-09 10:00:00,196.57,196.59,196.44,196.51,52121.0,166.2076,166.2245,166.0977,166.1569,52121.0
2016-12-09 10:05:00,196.48,196.56,196.41,196.56,66138.0,166.1315,166.1992,166.0724,166.1992,66138.0
2016-12-09 10:10:00,196.57,196.64,196.51,196.58,39929.0,166.2076,166.2668,166.1569,166.2161,39929.0
2016-12-09 10:15:00,196.57,196.57,196.41,196.46,41548.0,166.2076,166.2076,166.0724,166.1146,41548.0
2016-12-09 10:20:00,196.48,196.55,196.47,196.54,17863.0,166.1315,166.1907,166.1231,166.1823,17863.0
2016-12-09 10:25:00,196.55,196.64,196.55,196.59,33811.0,166.1907,166.2668,166.1907,166.2245,33811.0
2016-12-09 10:30:00,196.6,196.8,196.6,196.77,61104.0,166.233,166.4021,166.233,166.3767,61104.0
2016-12-09 10:35:00,196.78,196.81,196.71,196.77,59312.0,166.3852,166.4106,166.326,166.3767,59312.0
2016-12-09 10:40:00,196.76,196.77,196.64,196.67,44484.0,166.3683,166.3767,166.2668,166.2922,44484.0
2016-12-09 10:45:00,196.68,196.78,196.66,196.77,55175.0,166.3006,166.3852,166.2837,166.3767,55175.0
2016-12-09 10:50:00,196.78,196.85,196.71,196.72,21993.0,166.3852,166.4444,166.326,166.3345,21993.0
2016-12-09 10:55:00,196.73,196.8,196.72,196.79,24077.0,166.3429,166.4021,166.3345,166.3937,24077.0
2016-12-09 11:00:00,196.8,196.82,196.71,196.72,28949.0,166.4021,166.419,166.326,166.3345,28949.0
2016-12-09 11:05:00,196.72,196.75,196.67,196.69,24499.0,166.3345,166.3598,166.2922,166.3091,24499.0
2016-12-09 11:10:00,196.69,196.81,196.69,196.8,51653.0,166.3091,166.4106,166.3091,166.4021,51653.0
2016-12-09 11:15:00,196.8,196.91,196.8,196.9,19734.0,166.4021,166.4951,166.4021,166.4867,19734.0
2016-12-09 11:20:00,196.91,196.92,196.83,196.84,26437.0,166.4951,166.5036,166.4275,166.4359,26437.0
2016-12-09 11:25:00,196.84,196.86,196.73,196.81,25103.0,166.4359,166.4528,166.3429,166.4106,25103.0
2016-12-09 11:30:00,196.8,196.83,196.74,196.8,41258.0,166.4021,166.4275,166.3514,166.4021,41258.0
2016-12-09 11:35:00,196.8,196.94,196.8,196.94,19728.0,166.4021,166.5205,166.4021,166.5205,19728.0
2016-12-09 11:40:00,196.93,196.96,196.89,196.89,24010.0,166.512,166.5374,166.4782,166.4782,24010.0
2016-12-09 11:45:00,196.9,196.97,196.89,196.95,45767.0,166.4867,166.5459,166.4782,166.5289,45767.0
2016-12-09 11:50:00,196.95,196.96,196.89,196.92,36564.0,166.5289,166.5374,166.4782,166.5036,36564.0
2016-12-09 11:55:00,196.91,196.94,196.66,196.81,69375.0,166.4951,166.5205,166.2837,166.4106,69375.0
2016-12-09 12:00:00,196.82,196.84,196.79,196.83,50150.0,166.419,166.4359,166.3937,166.4275,50150.0
2016-12-09 12:05:00,196.84,196.86,196.78,196.79,42726.0,166.4359,166.4528,166.3852,166.3937,42726.0
2016-12-09 12:10:00,196.81,196.82,196.75,196.76,41202.0,166.4106,166.419,166.3598,166.3683,41202.0
2016-12-09 12:15:00,196.76,196.8,196.73,196.8,32979.0,166.3683,166.4021,166.3429,166.4021,32979.0
2016-12-09 12:20:00,196.81,196.87,196.79,196.86,17561.0,166.4106,166.4613,166.3937,166.4528,17561.0
2016-12-09 12:25:00,196.86,196.88,196.77,196.87,32501.0,166.4528,166.4698,166.3767,166.4613,32501.0
2016-12-09 12:30:00,196.87,197.02,196.87,196.99,73060.0,166.4613,166.5881,166.4613,166.5628,73060.0
2016-12-09 12:35:00,197.0,197.06,196.92,197.02,33219.0,166.5712,166.622,166.5036,166.5881,33219.0
2016-12-09 12:40:00,197.0,197.02,196.96,197.01,198073.0,166.5712,166.5881,166.5374,166.5797,198073.0
2016-12-09 12:45:00,197.01,197.06,196.99,197.05,189987.0,166.5797,166.622,166.5628,166.6135,189987.0
2016-12-09 12:50:00,197.04,197.1,197.03,197.06,193030.0,166.605,166.6558,166.5966,166.622,193030.0
2016-12-09 12:55:00,197.05,197.06,196.97,196.97,88958.0,166.6135,166.622,166.5459,166.5459,88958.0
2016-12-09 13:00:00,196.99,197.0,196.96,196.99,18439.0,166.5628,166.5712,166.5374,166.5628,18439.0
2016-12-09 13:05:00,196.98,196.99,196.93,196.96,16504.0,166.5543,166.5628,166.512,166.5374,16504.0
2016-12-09 13:10:00,196.98,197.0,196.93,196.95,16560.0,166.5543,166.5712,166.512,166.5289,16560.0
2016-12-09 13:15:00,196.95,196.96,196.89,196.91,11936.0,166.5289,166.5374,166.4782,166.4951,11936.0
2016-12-09 13:20:00,196.91,197.0,196.9,197.0,29478.0,166.4951,166.5712,166.4867,166.5712,29478.0
2016-12-09 13:25:00,197.0,197.01,196.95,196.98,8178.0,166.5712,166.5797,166.5289,166.5543,8178.0
2016-12-09 13:30:00,196.98,197.01,196.95,196.97,28689.0,166.5543,166.5797,166.5289,166.5459,28689.0
2016-12-09 13:35:00,196.97,196.99,196.91,196.95,19152.0,166.5459,166.5628,166.4951,166.5289,19152.0
2016-12-09 13:40:00,196.94,196.95,196.92,196.94,8135.0,166.5205,166.5289,166.5036,166.5205,8135.0
2016-12-09 13:45:00,196.94,196.97,196.94,196.97,9089.0,166.5205,166.5459,166.5205,166.5459,9089.0
2016-12-09 13:50:00,196.96,197.03,196.94,197.02,25600.0,166.5374,166.5966,166.5205,166.5881,25600.0
2016-12-09 13:55:00,197.03,197.08,197.02,197.03,24059.0,166.5966,166.6389,166.5881,166.5966,24059.0
2016-12-09 14:00:00,197.05,197.13,197.03,197.11,40777.0,166.6135,166.6811,166.5966,166.6642,40777.0
2016-12-09 14:05:00,197.11,197.17,197.09,197.1,38046.0,166.6642,166.715,166.6473,166.6558,38046.0
2016-12-09 14:10:00,197.11,197.14,197.08,197.13,32548.0,166.6642,166.6896,166.6389,166.6811,32548.0
2016-12-09 14:15:00,197.14,197.19,197.14,197.14,21805.0,166.6896,166.7319,166.6896,166.6896,21805.0
2016-12-09 14:20:00,197.13,197.14,197.08,197.13,39544.0,166.6811,166.6896,166.6389,166.6811,39544.0
2016-12-09 14:25:00,197.13,197.17,197.07,197.08,43332.0,166.6811,166.715,166.6304,166.6389,43332.0
2016-12-09 14:30:00,197.08,197.16,197.05,197.14,52147.0,166.6389,166.7065,166.6135,166.6896,52147.0
2016-12-09 14:35:00,197.13,197.13,197.08,197.08,13732.0,166.6811,166.6811,166.6389,166.6389,13732.0
2016-12-09 14:40:00,197.09,197.12,197.07,197.12,21615.0,166.6473,166.6727,166.6304,166.6727,21615.0
2016-12-09 14:45:00,197.11,197.14,197.09,197.1,41140.0,166.6642,166.6896,166.6473,166.6558,41140.0
2016-12-09 14:50:00,197.09,197.19,197.08,197.19,30054.0,166.6473,166.7319,166.6389,166.7319,30054.0
2016-12-09 14:55:00,197.19,197.23,197.17,197.22,27095.0,166.7319,166.7657,166.715,166.7572,27095.0
2016-12-09 15:00:00,197.21,197.27,197.17,197.27,55692.0,166.7488,166.7995,166.715,166.7995,55692.0
2016-12-09 15:05:00,197.27,197.44,197.27,197.38,69344.0,166.7995,166.9433,166.7995,166.8925,69344.0
2016-12-09 15:10:00,197.4,197.54,197.4,197.51,76298.0,166.9094,167.0278,166.9094,167.0024,76298.0
2016-12-09 15:15:00,197.51,197.62,197.5,197.6,162891.0,167.0024,167.0955,166.994,167.0785,162891.0
2016-12-09 15:20:00,197.6,197.62,197.54,197.55,130388.0,167.0785,167.0955,167.0278,167.0363,130388.0
2016-12-09 15:25:00,197.55,197.6,197.51,197.6,62651.0,167.0363,167.0785,167.0024,167.0785,62651.0
2016-12-09 15:30:00,197.6,197.69,197.56,197.58,61244.0,167.0785,167.1546,167.0447,167.0616,61244.0
2016-12-09 15:35:00,197.57,197.6,197.53,197.54,35383.0,167.0532,167.0785,167.0194,167.0278,35383.0
2016-12-09 15:40:00,197.55,197.58,197.52,197.55,69107.0,167.0363,167.0616,167.0109,167.0363,69107.0
2016-12-09 15:45:00,197.55,197.58,197.51,197.52,58369.0,167.0363,167.0616,167.0024,167.0109,58369.0
2016-12-09 15:50:00,197.52,197.66,197.52,197.66,104840.0,167.0109,167.1293,167.0109,167.1293,104840.0
2016-12-09 15:55:00,197.66,197.72,197.59,197.7,129710.0,167.1293,167.18,167.0701,167.1631,129710.0
2016-12-12 09:30:00,197.82,197.95,197.68,197.82,273042.0,167.2646,167.3745,167.1462,167.2646,273042.0
2016-12-12 09:35:00,197.82,198.11,197.74,198.09,154599.0,167.2646,167.5098,167.1969,167.4929,154599.0
2016-12-12 09:40:00,198.11,198.11,197.94,198.01,52492.0,167.5098,167.5098,167.366,167.4252,52492.0
2016-12-12 09:45:00,198.02,198.15,198.0,198.14,50424.0,167.4337,167.5436,167.4168,167.5351,50424.0
2016-12-12 09:50:00,198.15,198.25,198.14,198.15,102996.0,167.5436,167.6281,167.5351,167.5436,102996.0
2016-12-12 09:55:00,198.13,198.26,198.12,198.25,69833.0,167.5267,167.6366,167.5182,167.6281,69833.0
2016-12-12 10:00:00,198.26,198.39,198.21,198.31,87094.0,167.6366,167.7465,167.5943,167.6789,87094.0
2016-12-12 10:05:00,198.31,198.31,198.14,198.17,78708.0,167.6789,167.6789,167.5351,167.5605,78708.0
2016-12-12 10:10:00,198.17,198.19,198.07,198.07,69520.0,167.5605,167.5774,167.4759,167.4759,69520.0
2016-12-12 10:15:00,198.08,198.09,197.97,197.99,55404.0,167.4844,167.4929,167.3914,167.4083,55404.0
2016-12-12 10:20:00,198.01,198.09,197.97,197.99,59857.0,167.4252,167.4929,167.3914,167.4083,59857.0
2016-12-12 10:25:00,197.99,198.02,197.83,197.84,47174.0,167.4083,167.4337,167.273,167.2815,47174.0
2016-12-12 10:30:00,197.83,198.01,197.83,197.95,44428.0,167.273,167.4252,167.273,167.3745,44428.0
2016-12-12 10:35:00,197.96,198.1,197.96,198.09,37896.0,167.3829,167.5013,167.3829,167.4929,37896.0
2016-12-12 10:40:00,198.09,198.1,198.01,198.03,27155.0,167.4929,167.5013,167.4252,167.4421,27155.0
2016-12-12 10:45:00,198.04,198.08,197.95,197.96,44078.0,167.4506,167.4844,167.3745,167.3829,44078.0
2016-12-12 10:50:00,197.98,198.02,197.96,197.96,32574.0,167.3998,167.4337,167.3829,167.3829,32574.0
2016-12-12 10:55:00,197.97,198.09,197.97,198.07,42405.0,167.3914,167.4929,167.3914,167.4759,42405.0
2016-12-12 11:00:00,198.05,198.1,197.98,197.99,31876.0,167.459,167.5013,167.3998,167.4083,31876.0
2016-12-12 11:05:00,198.0,198.05,197.95,197.99,20317.0,167.4168,167.459,167.3745,167.4083,20317.0
2016-12-12 11:10:00,198.0,198.15,198.0,198.11,16073.0,167.4168,167.5436,167.4168,167.5098,16073.0
2016-12-12 11:15:00,198.13,198.18,198.13,198.13,41803.0,167.5267,167.569,167.5267,167.5267,41803.0
2016-12-12 11:20:00,198.12,198.18,198.08,198.12,27853.0,167.5182,167.569,167.4844,167.5182,27853.0
2016-12-12 11:25:00,198.11,198.18,198.11,198.16,39203.0,167.5098,167.569,167.5098,167.552,39203.0
2016-12-12 11:30:00,198.17,198.21,198.1,198.17,62266.0,167.5605,167.5943,167.5013,167.5605,62266.0
2016-12-12 11:35:00,198.19,198.22,198.08,198.08,49049.0,167.5774,167.6028,167.4844,167.4844,49049.0
2016-12-12 11:40:00,198.08,198.09,197.94,197.96,104271.0,167.4844,167.4929,167.366,167.3829,104271.0
2016-12-12 11:45:00,197.95,198.01,197.92,198.01,69149.0,167.3745,167.4252,167.3491,167.4252,69149.0
2016-12-12 11:50:00,198.0,198.01,197.94,197.97,54622.0,167.4168,167.4252,167.366,167.3914,54622.0
2016-12-12 11:55:00,197.97,198.02,197.96,198.01,47841.0,167.3914,167.4337,167.3829,167.4252,47841.0
2016-12-12 12:00:00,198.01,198.01,197.78,197.78,36914.0,167.4252,167.4252,167.2307,167.2307,36914.0
2016-12-12 12:05:00,197.78,197.82,197.72,197.74,72069.0,167.2307,167.2646,167.18,167.1969,72069.0
2016-12-12 12:10:00,197.75,197.87,197.74,197.87,28055.0,167.2054,167.3068,167.1969,167.3068,28055.0
2016-12-12 12:15:00,197.84,197.89,197.79,197.79,44153.0,167.2815,167.3237,167.2392,167.2392,44153.0
2016-12-12 12:20:00,197.79,197.84,197.7,197.81,19215.0,167.2392,167.2815,167.1631,167.2561,19215.0
2016-12-12 12:25:00,197.8,197.83,197.75,197.77,28761.0,167.2476,167.273,167.2054,167.2223,28761.0
2016-12-12 12:30:00,197.78,197.83,197.76,197.83,13394.0,167.2307,167.273,167.2138,167.273,13394.0
2016-12-12 12:35:00,197.87,197.99,197.87,197.96,78887.0,167.3068,167.4083,167.3068,167.3829,78887.0
2016-12-12 12:40:00,197.95,197.95,197.87,197.92,20811.0,167.3745,167.3745,167.3068,167.3491,20811.0
2016-12-12 12:45:00,197.92,197.93,197.85,197.85,26690.0,167.3491,167.3576,167.2899,167.2899,26690.0
2016-12-12 12:50:00,197.87,197.88,197.76,197.77,12838.0,167.3068,167.3153,167.2138,167.2223,12838.0
2016-12-12 12:55:00,197.81,197.85,197.79,197.84,8362.0,167.2561,167.2899,167.2392,167.2815,8362.0
2016-12-12 13:00:00,197.85,197.89,197.84,197.87,9128.0,167.2899,167.3237,167.2815,167.3068,9128.0
2016-12-12 13:05:00,197.89,197.89,197.84,197.85,7985.0,167.3237,167.3237,167.2815,167.2899,7985.0
2016-12-12 13:10:00,197.86,197.88,197.83,197.84,6146.0,167.2984,167.3153,167.273,167.2815,6146.0
2016-12-12 13:15:00,197.84,197.99,197.84,197.98,16395.0,167.2815,167.4083,167.2815,167.3998,16395.0
2016-12-12 13:20:00,197.98,198.0,197.91,197.93,35890.0,167.3998,167.4168,167.3407,167.3576,35890.0
2016-12-12 13:25:00,197.93,197.97,197.89,197.89,13061.0,167.3576,167.3914,167.3237,167.3237,13061.0
2016-12-12 13:30:00,197.9,197.91,197.77,197.83,9323.0,167.3322,167.3407,167.2223,167.273,9323.0
2016-12-12 13:35:00,197.83,197.86,197.8,197.82,9018.0,167.273,167.2984,167.2476,167.2646,9018.0
2016-12-12 13:40:00,197.84,197.91,197.83,197.91,19930.0,167.2815,167.3407,167.273,167.3407,19930.0
2016-12-12 13:45:00,197.91,197.95,197.83,197.85,13029.0,167.3407,167.3745,167.273,167.2899,13029.0
2016-12-12 13:50:00,197.86,197.86,197.8,197.83,8191.0,167.2984,167.2984,167.2476,167.273,8191.0
2016-12-12 13:55:00,197.83,197.86,197.8,197.84,30741.0,167.273,167.2984,167.2476,167.2815,30741.0
2016-12-12 14:00:00,197.83,197.89,197.83,197.83,7790.0,167.273,167.3237,167.273,167.273,7790.0
2016-12-12 14:05:00,197.85,197.89,197.81,197.86,20525.0,167.2899,167.3237,167.2561,167.2984,20525.0
2016-12-12 14:10:00,197.85,198.02,197.83,198.0,36933.0,167.2899,167.4337,167.273,167.4168,36933.0
2016-12-12 14:15:00,197.99,198.04,197.96,198.03,25915.0,167.4083,167.4506,167.3829,167.4421,25915.0
2016-12-12 14:20:00,198.03,198.05,197.99,198.01,23242.0,167.4421,167.459,167.4083,167.4252,23242.0
2016-12-12 14:25:00,198.02,198.02,197.94,197.96,25009.0,167.4337,167.4337,167.366,167.3829,25009.0
2016-12-12 14:30:00,197.96,198.0,197.91,197.93,12660.0,167.3829,167.4168,167.3407,167.3576,12660.0
2016-12-12 14:35:00,197.95,197.95,197.84,197.86,16654.0,167.3745,167.3745,167.2815,167.2984,16654.0
2016-12-12 14:40:00,197.84,197.89,197.81,197.88,29203.0,167.2815,167.3237,167.2561,167.3153,29203.0
2016-12-12 14:45:00,197.89,197.98,197.88,197.91,40664.0,167.3237,167.3998,167.3153,167.3407,40664.0
2016-12-12 14:50:00,197.9,197.91,197.84,197.87,17044.0,167.3322,167.3407,167.2815,167.3068,17044.0
2016-12-12 14:55:00,197.86,197.94,197.86,197.91,32163.0,167.2984,167.366,167.2984,167.3407,32163.0
2016-12-12 15:00:00,197.9,197.96,197.86,197.96,41111.0,167.3322,167.3829,167.2984,167.3829,41111.0
2016-12-12 15:05:00,197.96,197.98,197.89,197.96,41155.0,167.3829,167.3998,167.3237,167.3829,41155.0
2016-12-12 15:10:00,197.98,198.02,197.91,197.94,38409.0,167.3998,167.4337,167.3407,167.366,38409.0
2016-12-12 15:15:00,197.94,197.97,197.91,197.95,48957.0,167.366,167.3914,167.3407,167.3745,48957.0
2016-12-12 15:20:00,197.95,198.02,197.94,198.02,42340.0,167.3745,167.4337,167.366,167.4337,42340.0
2016-12-12 15:25:00,198.03,198.09,197.97,197.97,40676.0,167.4421,167.4929,167.3914,167.3914,40676.0
2016-12-12 15:30:00,197.96,197.97,197.9,197.92,36389.0,167.3829,167.3914,167.3322,167.3491,36389.0
2016-12-12 15:35:00,197.91,197.97,197.86,197.95,44950.0,167.3407,167.3914,167.2984,167.3745,44950.0
2016-12-12 15:40:00,197.94,197.99,197.94,197.97,41895.0,167.366,167.4083,167.366,167.3914,41895.0
2016-12-12 15:45:00,197.98,198.08,197.96,197.98,87433.0,167.3998,167.4844,167.3829,167.3998,87433.0
2016-12-12 15:50:00,197.99,198.09,197.99,198.07,79255.0,167.4083,167.4929,167.4083,167.4759,79255.0
2016-12-12 15:55:00,198.07,198.14,197.97,198.09,166232.0,167.4759,167.5351,167.3914,167.4929,166232.0
2016-12-13 09:30:00,198.96,199.04,198.81,198.93,295226.0,168.2285,168.2961,168.1016,168.2031,295226.0
2016-12-13 09:35:00,198.92,199.04,198.88,199.01,176162.0,168.1947,168.2961,168.1608,168.2708,176162.0
2016-12-13 09:40:00,199.0,199.33,199.0,199.2,243802.0,168.2623,168.5413,168.2623,168.4314,243802.0
2016-12-13 09:45:00,199.24,199.24,199.12,199.16,151610.0,168.4652,168.4652,168.3638,168.3976,151610.0
2016-12-13 09:50:00,199.18,199.24,199.07,199.13,147895.0,168.4145,168.4652,168.3215,168.3722,147895.0
2016-12-13 09:55:00,199.15,199.17,199.03,199.08,129488.0,168.3891,168.406,168.2877,168.3299,129488.0
2016-12-13 10:00:00,199.07,199.19,199.06,199.1,75157.0,168.3215,168.4229,168.313,168.3469,75157.0
2016-12-13 10:05:00,199.12,199.12,198.97,199.08,60864.0,168.3638,168.3638,168.2369,168.3299,60864.0
2016-12-13 10:10:00,199.08,199.14,198.96,198.98,76119.0,168.3299,168.3807,168.2285,168.2454,76119.0
2016-12-13 10:15:00,199.01,199.04,198.88,198.94,54906.0,168.2708,168.2961,168.1608,168.2116,54906.0
2016-12-13 10:20:00,198.94,198.98,198.86,198.9,55189.0,168.2116,168.2454,168.1439,168.1777,55189.0
2016-12-13 10:25:00,198.92,198.97,198.83,198.86,44897.0,168.1947,168.2369,168.1186,168.1439,44897.0
2016-12-13 10:30:00,198.86,198.88,198.65,198.68,121997.0,168.1439,168.1608,167.9664,167.9917,121997.0
2016-12-13 10:35:00,198.68,198.8,198.64,198.78,74964.0,167.9917,168.0932,167.9579,168.0763,74964.0
2016-12-13 10:40:00,198.78,198.89,198.75,198.86,21274.0,168.0763,168.1693,168.0509,168.1439,21274.0
2016-12-13 10:45:00,198.87,198.9,198.79,198.84,31306.0,168.1524,168.1777,168.0847,168.127,31306.0
2016-12-13 10:50:00,198.84,198.92,198.77,198.91,23590.0,168.127,168.1947,168.0678,168.1862,23590.0
2016-12-13 10:55:00,198.91,198.98,198.88,198.92,44494.0,168.1862,168.2454,168.1608,168.1947,44494.0
2016-12-13 11:00:00,198.92,198.94,198.81,198.85,37024.0,168.1947,168.2116,168.1016,168.1355,37024.0
2016-12-13 11:05:00,198.85,198.85,198.73,198.74,26203.0,168.1355,168.1355,168.034,168.0425,26203.0
2016-12-13 11:10:00,198.75,198.8,198.73,198.79,50980.0,168.0509,168.0932,168.034,168.0847,50980.0
2016-12-13 11:15:00,198.79,198.83,198.72,198.82,21320.0,168.0847,168.1186,168.0255,168.1101,21320.0
2016-12-13 11:20:00,198.83,199.05,198.82,199.03,54378.0,168.1186,168.3046,168.1101,168.2877,54378.0
2016-12-13 11:25:00,199.03,199.11,198.99,199.0,31107.0,168.2877,168.3553,168.2538,168.2623,31107.0
2016-12-13 11:30:00,198.98,199.0,198.93,198.96,31535.0,168.2454,168.2623,168.2031,168.2285,31535.0
2016-12-13 11:35:00,198.96,198.97,198.89,198.94,16569.0,168.2285,168.2369,168.1693,168.2116,16569.0
2016-12-13 11:40:00,198.94,199.02,198.93,198.97,51923.0,168.2116,168.2792,168.2031,168.2369,51923.0
2016-12-13 11:45:00,198.95,199.02,198.9,199.0,29374.0,168.22,168.2792,168.1777,168.2623,29374.0
2016-12-13 11:50:00,199.0,199.06,198.96,199.02,19312.0,168.2623,168.313,168.2285,168.2792,19312.0
2016-12-13 11:55:00,199.03,199.16,198.99,199.1,46774.0,168.2877,168.3976,168.2538,168.3469,46774.0
2016-12-13 12:00:00,199.11,199.19,199.08,199.16,32159.0,168.3553,168.4229,168.3299,168.3976,32159.0
2016-12-13 12:05:00,199.15,199.2,199.11,199.18,35370.0,168.3891,168.4314,168.3553,168.4145,35370.0
2016-12-13 12:10:00,199.17,199.24,199.14,199.24,32133.0,168.406,168.4652,168.3807,168.4652,32133.0
2016-12-13 12:15:00,199.24,199.36,199.22,199.24,72463.0,168.4652,168.5667,168.4483,168.4652,72463.0
2016-12-13 12:20:00,199.24,199.3,199.21,199.23,32361.0,168.4652,168.516,168.4399,168.4568,32361.0
2016-12-13 12:25:00,199.23,199.24,199.14,199.15,49338.0,168.4568,168.4652,168.3807,168.3891,49338.0
2016-12-13 12:30:00,199.16,199.21,199.13,199.21,13111.0,168.3976,168.4399,168.3722,168.4399,13111.0
2016-12-13 12:35:00,199.2,199.22,199.13,199.19,31827.0,168.4314,168.4483,168.3722,168.4229,31827.0
2016-12-13 12:40:00,199.19,199.27,199.15,199.24,38288.0,168.4229,168.4906,168.3891,168.4652,38288.0
2016-12-13 12:45:00,199.23,199.26,199.15,199.16,46201.0,168.4568,168.4821,168.3891,168.3976,46201.0
2016-12-13 12:50:00,199.17,199.22,199.17,199.22,23937.0,168.406,168.4483,168.406,168.4483,23937.0
2016-12-13 12:55:00,199.23,199.24,199.18,199.18,41100.0,168.4568,168.4652,168.4145,168.4145,41100.0
2016-12-13 13:00:00,199.18,199.35,199.17,199.29,52571.0,168.4145,168.5582,168.406,168.5075,52571.0
2016-12-13 13:05:00,199.3,199.34,199.27,199.28,35210.0,168.516,168.5498,168.4906,168.499,35210.0
2016-12-13 13:10:00,199.27,199.35,199.26,199.34,39092.0,168.4906,168.5582,168.4821,168.5498,39092.0
2016-12-13 13:15:00,199.34,199.61,199.33,199.6,98827.0,168.5498,168.7781,168.5413,168.7696,98827.0
2016-12-13 13:20:00,199.6,199.68,199.58,199.64,49588.0,168.7696,168.8373,168.7527,168.8034,49588.0
2016-12-13 13:25:00,199.65,199.7,199.6,199.69,45268.0,168.8119,168.8542,168.7696,168.8457,45268.0
2016-12-13 13:30:00,199.69,199.72,199.58,199.59,67393.0,168.8457,168.8711,168.7527,168.7612,67393.0
2016-12-13 13:35:00,199.59,199.63,199.54,199.58,72110.0,168.7612,168.795,168.7189,168.7527,72110.0
2016-12-13 13:40:00,199.57,199.64,199.55,199.57,41784.0,168.7443,168.8034,168.7273,168.7443,41784.0
2016-12-13 13:45:00,199.58,199.58,199.44,199.47,29359.0,168.7527,168.7527,168.6343,168.6597,29359.0
2016-12-13 13:50:00,199.46,199.54,199.46,199.51,22548.0,168.6512,168.7189,168.6512,168.6935,22548.0
2016-12-13 13:55:00,199.52,199.53,199.47,199.51,22654.0,168.702,168.7104,168.6597,168.6935,22654.0
2016-12-13 14:00:00,199.5,199.52,199.43,199.44,25898.0,168.6851,168.702,168.6259,168.6343,25898.0
2016-12-13 14:05:00,199.44,199.45,199.33,199.35,26154.0,168.6343,168.6428,168.5413,168.5582,26154.0
2016-12-13 14:10:00,199.35,199.36,199.28,199.3,28876.0,168.5582,168.5667,168.499,168.516,28876.0
2016-12-13 14:15:00,199.31,199.35,199.22,199.3,52323.0,168.5244,168.5582,168.4483,168.516,52323.0
2016-12-13 14:20:00,199.3,199.35,199.28,199.31,11638.0,168.516,168.5582,168.499,168.5244,11638.0
2016-12-13 14:25:00,199.32,199.32,199.25,199.26,21091.0,168.5329,168.5329,168.4737,168.4821,21091.0
2016-12-13 14:30:00,199.25,199.32,199.22,199.32,59857.0,168.4737,168.5329,168.4483,168.5329,59857.0
2016-12-13 14:35:00,199.32,199.36,199.26,199.35,22946.0,168.5329,168.5667,168.4821,168.5582,22946.0
2016-12-13 14:40:00,199.34,199.44,199.32,199.39,57634.0,168.5498,168.6343,168.5329,168.5921,57634.0
2016-12-13 14:45:00,199.39,199.45,199.39,199.39,30127.0,168.5921,168.6428,168.5921,168.5921,30127.0
2016-12-13 14:50:00,199.39,199.46,199.38,199.42,29783.0,168.5921,168.6512,168.5836,168.6174,29783.0
2016-12-13 14:55:00,199.43,199.43,199.32,199.32,27246.0,168.6259,168.6259,168.5329,168.5329,27246.0
2016-12-13 15:00:00,199.34,199.35,199.29,199.35,143306.0,168.5498,168.5582,168.5075,168.5582,143306.0
2016-12-13 15:05:00,199.35,199.37,199.33,199.35,212634.0,168.5582,168.5751,168.5413,168.5582,212634.0
2016-12-13 15:10:00,199.35,199.38,199.26,199.27,274251.0,168.5582,168.5836,168.4821,168.4906,274251.0
2016-12-13 15:15:00,199.27,199.39,199.27,199.37,40066.0,168.4906,168.5921,168.4906,168.5751,40066.0
2016-12-13 15:20:00,199.35,199.39,199.3,199.3,35686.0,168.5582,168.5921,168.516,168.516,35686.0
2016-12-13 15:25:00,199.3,199.38,199.3,199.33,28243.0,168.516,168.5836,168.516,168.5413,28243.0
2016-12-13 15:30:00,199.34,199.38,199.32,199.37,39914.0,168.5498,168.5836,168.5329,168.5751,39914.0
2016-12-13 15:35:00,199.38,199.44,199.35,199.35,65564.0,168.5836,168.6343,168.5582,168.5582,65564.0
2016-12-13 15:40:00,199.35,199.45,199.35,199.41,44566.0,168.5582,168.6428,168.5582,168.609,44566.0
2016-12-13 15:45:00,199.41,199.44,199.33,199.34,100308.0,168.609,168.6343,168.5413,168.5498,100308.0
2016-12-13 15:50:00,199.33,199.34,199.17,199.23,89556.0,168.5413,168.5498,168.406,168.4568,89556.0
2016-12-13 15:55:00,199.23,199.27,199.17,199.24,228552.0,168.4568,168.4906,168.406,168.4652,228552.0
2016-12-14 09:30:00,198.97,199.25,198.9,199.24,119525.0,168.2369,168.4737,168.1777,168.4652,119525.0
2016-12-14 09:35:00,199.25,199.31,199.12,199.24,104995.0,168.4737,168.5244,168.3638,168.4652,104995.0
2016-12-14 09:40:00,199.24,199.25,199.12,199.12,57981.0,168.4652,168.4737,168.3638,168.3638,57981.0
2016-12-14 09:45:00,199.11,199.22,199.1,199.17,58321.0,168.3553,168.4483,168.3469,168.406,58321.0
2016-12-14 09:50:00,199.17,199.17,199.01,199.04,104904.0,168.406,168.406,168.2708,168.2961,104904.0
2016-12-14 09:55:00,199.01,199.08,198.95,198.96,42201.0,168.2708,168.3299,168.22,168.2285,42201.0
2016-12-14 10:00:00,198.96,198.98,198.9,198.91,45113.0,168.2285,168.2454,168.1777,168.1862,45113.0
2016-12-14 10:05:00,198.92,198.95,198.8,198.83,86416.0,168.1947,168.22,168.0932,168.1186,86416.0
2016-12-14 10:10:00,198.83,198.96,198.82,198.94,47630.0,168.1186,168.2285,168.1101,168.2116,47630.0
2016-12-14 10:15:00,198.93,198.93,198.84,198.84,25872.0,168.2031,168.2031,168.127,168.127,25872.0
2016-12-14 10:20:00,198.84,199.1,198.82,199.05,84881.0,168.127,168.3469,168.1101,168.3046,84881.0
2016-12-14 10:25:00,199.05,199.12,199.01,199.01,57859.0,168.3046,168.3638,168.2708,168.2708,57859.0
2016-12-14 10:30:00,199.04,199.15,198.97,198.98,64279.0,168.2961,168.3891,168.2369,168.2454,64279.0
2016-12-14 10:35:00,198.99,199.03,198.93,199.02,58269.0,168.2538,168.2877,168.2031,168.2792,58269.0
2016-12-14 10:40:00,199.04,199.06,198.9,198.91,16580.0,168.2961,168.313,168.1777,168.1862,16580.0
2016-12-14 10:45:00,198.9,198.94,198.88,198.94,23047.0,168.1777,168.2116,168.1608,168.2116,23047.0
2016-12-14 10:50:00,198.94,198.95,198.85,198.95,40418.0,168.2116,168.22,168.1355,168.22,40418.0
2016-12-14 10:55:00,198.95,199.01,198.93,198.99,24463.0,168.22,168.2708,168.2031,168.2538,24463.0
2016-12-14 11:00:00,199.0,199.02,198.93,198.95,18075.0,168.2623,168.2792,168.2031,168.22,18075.0
2016-12-14 11:05:00,198.93,198.96,198.88,198.91,24973.0,168.2031,168.2285,168.1608,168.1862,24973.0
2016-12-14 11:10:00,198.91,198.97,198.9,198.95,20016.0,168.1862,168.2369,168.1777,168.22,20016.0
2016-12-14 11:15:00,198.95,199.0,198.93,198.95,18380.0,168.22,168.2623,168.2031,168.22,18380.0
2016-12-14 11:20:00,198.96,199.13,198.96,199.12,68034.0,168.2285,168.3722,168.2285,168.3638,68034.0
2016-12-14 11:25:00,199.11,199.18,199.1,199.12,58547.0,168.3553,168.4145,168.3469,168.3638,58547.0
2016-12-14 11:30:00,199.1,199.13,198.96,199.0,27313.0,168.3469,168.3722,168.2285,168.2623,27313.0
2016-12-14 11:35:00,199.01,199.01,198.93,198.95,21742.0,168.2708,168.2708,168.2031,168.22,21742.0
2016-12-14 11:40:00,198.95,198.95,198.88,198.9,24149.0,168.22,168.22,168.1608,168.1777,24149.0
2016-12-14 11:45:00,198.9,198.96,198.9,198.95,17646.0,168.1777,168.2285,168.1777,168.22,17646.0
2016-12-14 11:50:00,198.93,198.96,198.9,198.94,36305.0,168.2031,168.2285,168.1777,168.2116,36305.0
2016-12-14 11:55:00,198.94,198.96,198.9,198.95,17436.0,168.2116,168.2285,168.1777,168.22,17436.0
2016-12-14 12:00:00,198.96,199.07,198.96,199.07,28697.0,168.2285,168.3215,168.2285,168.3215,28697.0
2016-12-14 12:05:00,199.06,199.09,199.02,199.09,21498.0,168.313,168.3384,168.2792,168.3384,21498.0
2016-12-14 12:10:00,199.09,199.16,199.07,199.12,32828.0,168.3384,168.3976,168.3215,168.3638,32828.0
2016-12-14 12:15:00,199.12,199.17,199.09,199.11,23587.0,168.3638,168.406,168.3384,168.3553,23587.0
2016-12-14 12:20:00,199.1,199.15,199.08,199.13,15263.0,168.3469,168.3891,168.3299,168.3722,15263.0
2016-12-14 12:25:00,199.14,199.21,199.13,199.18,35944.0,168.3807,168.4399,168.3722,168.4145,35944.0
2016-12-14 12:30:00,199.18,199.22,199.17,199.17,22685.0,168.4145,168.4483,168.406,168.406,22685.0
2016-12-14 12:35:00,199.18,199.23,199.16,199.22,30150.0,168.4145,168.4568,168.3976,168.4483,30150.0
2016-12-14 12:40:00,199.23,199.24,199.19,199.21,25846.0,168.4568,168.4652,168.4229,168.4399,25846.0
2016-12-14 12:45:00,199.21,199.26,199.18,199.25,15313.0,168.4399,168.4821,168.4145,168.4737,15313.0
2016-12-14 12:50:00,199.25,199.28,199.23,199.26,27977.0,168.4737,168.499,168.4568,168.4821,27977.0
2016-12-14 12:55:00,199.25,199.29,199.24,199.24,14813.0,168.4737,168.5075,168.4652,168.4652,14813.0
2016-12-14 13:00:00,199.25,199.34,199.25,199.29,41796.0,168.4737,168.5498,168.4737,168.5075,41796.0
2016-12-14 13:05:00,199.29,199.3,199.25,199.27,34680.0,168.5075,168.516,168.4737,168.4906,34680.0
2016-12-14 13:10:00,199.27,199.3,199.22,199.28,26089.0,168.4906,168.516,168.4483,168.499,26089.0
2016-12-14 13:15:00,199.26,199.31,199.23,199.28,23101.0,168.4821,168.5244,168.4568,168.499,23101.0
2016-12-14 13:20:00,199.28,199.35,199.28,199.35,23593.0,168.499,168.5582,168.499,168.5582,23593.0
2016-12-14 13:25:00,199.36,199.4,199.33,199.39,24892.0,168.5667,168.6005,168.5413,168.5921,24892.0
2016-12-14 13:30:00,199.39,199.44,199.37,199.37,32505.0,168.5921,168.6343,168.5751,168.5751,32505.0
2016-12-14 13:35:00,199.38,199.42,199.27,199.27,21885.0,168.5836,168.6174,168.4906,168.4906,21885.0
2016-12-14 13:40:00,199.27,199.34,199.24,199.32,37848.0,168.4906,168.5498,168.4652,168.5329,37848.0
2016-12-14 13:45:00,199.31,199.33,199.28,199.31,13025.0,168.5244,168.5413,168.499,168.5244,13025.0
2016-12-14 13:50:00,199.31,199.37,199.29,199.31,24637.0,168.5244,168.5751,168.5075,168.5244,24637.0
2016-12-14 13:55:00,199.31,199.45,199.29,199.41,39630.0,168.5244,168.6428,168.5075,168.609,39630.0
2016-12-14 14:00:00,199.43,199.83,199.05,199.7,194780.0,168.6259,168.9641,168.3046,168.8542,194780.0
2016-12-14 14:05:00,199.69,199.7,199.23,199.53,142676.0,168.8457,168.8542,168.4568,168.7104,142676.0
2016-12-14 14:10:00,199.55,199.59,199.04,199.04,170849.0,168.7273,168.7612,168.2961,168.2961,170849.0
2016-12-14 14:15:00,199.06,199.3,198.93,199.24,201004.0,168.313,168.516,168.2031,168.4652,201004.0
2016-12-14 14:20:00,199.32,199.32,198.98,199.05,93933.0,168.5329,168.5329,168.2454,168.3046,93933.0
2016-12-14 14:25:00,199.01,199.04,198.33,198.39,326497.0,168.2708,168.2961,167.6958,167.7465,326497.0
2016-12-14 14:30:00,198.4,198.8,198.35,198.73,263798.0,167.755,168.0932,167.7127,168.034,263798.0
2016-12-14 14:35:00,198.72,198.83,198.53,198.81,167251.0,168.0255,168.1186,167.8649,168.1016,167251.0
2016-12-14 14:40:00,198.82,199.07,198.82,198.96,169481.0,168.1101,168.3215,168.1101,168.2285,169481.0
2016-12-14 14:45:00,198.95,198.98,198.77,198.86,151960.0,168.22,168.2454,168.0678,168.1439,151960.0
2016-12-14 14:50:00,198.86,198.89,198.53,198.56,148560.0,168.1439,168.1693,167.8649,167.8903,148560.0
2016-12-14 14:55:00,198.57,198.57,198.28,198.31,254742.0,167.8987,167.8987,167.6535,167.6789,254742.0
2016-12-14 15:00:00,198.31,198.51,198.24,198.38,133689.0,167.6789,167.848,167.6197,167.7381,133689.0
2016-12-14 15:05:00,198.37,198.64,197.93,197.96,245803.0,167.7296,167.9579,167.3576,167.3829,245803.0
2016-12-14 15:10:00,197.95,198.12,197.84,198.0,232366.0,167.3745,167.5182,167.2815,167.4168,232366.0
2016-12-14 15:15:00,198.0,198.0,197.61,197.77,385834.0,167.4168,167.4168,167.087,167.2223,385834.0
2016-12-14 15:20:00,197.77,198.05,197.74,197.97,135727.0,167.2223,167.459,167.1969,167.3914,135727.0
2016-12-14 15:25:00,197.96,198.19,197.93,198.14,141710.0,167.3829,167.5774,167.3576,167.5351,141710.0
2016-12-14 15:30:00,198.14,198.81,198.13,198.81,286633.0,167.5351,168.1016,167.5267,168.1016,286633.0
2016-12-14 15:35:00,198.79,198.94,198.68,198.85,178368.0,168.0847,168.2116,167.9917,168.1355,178368.0
2016-12-14 15:40:00,198.86,198.94,198.48,198.51,322761.0,168.1439,168.2116,167.8226,167.848,322761.0
2016-12-14 15:45:00,198.5,198.6,198.29,198.34,145406.0,167.8395,167.9241,167.662,167.7042,145406.0
2016-12-14 15:50:00,198.31,198.31,197.84,198.12,183325.0,167.6789,167.6789,167.2815,167.5182,183325.0
2016-12-14 15:55:00,198.09,198.22,197.88,198.12,252920.0,167.4929,167.6028,167.3153,167.5182,252920.0
2016-12-15 09:30:00,198.54,198.73,198.36,198.71,165041.0,167.8733,168.034,167.7212,168.0171,165041.0
2016-12-15 09:35:00,198.76,198.78,198.35,198.39,92139.0,168.0594,168.0763,167.7127,167.7465,92139.0
2016-12-15 09:40:00,198.39,198.53,198.34,198.44,143152.0,167.7465,167.8649,167.7042,167.7888,143152.0
2016-12-15 09:45:00,198.48,198.72,198.47,198.67,83569.0,167.8226,168.0255,167.8142,167.9833,83569.0
2016-12-15 09:50:00,198.72,198.89,198.69,198.85,126902.0,168.0255,168.1693,168.0002,168.1355,126902.0
2016-12-15 09:55:00,198.84,199.14,198.76,199.1,118997.0,168.127,168.3807,168.0594,168.3469,118997.0
2016-12-15 10:00:00,199.09,199.2,199.03,199.15,99957.0,168.3384,168.4314,168.2877,168.3891,99957.0
2016-12-15 10:05:00,199.15,199.41,199.06,199.25,110267.0,168.3891,168.609,168.313,168.4737,110267.0
2016-12-15 10:10:00,199.25,199.25,199.04,199.11,50289.0,168.4737,168.4737,168.2961,168.3553,50289.0
2016-12-15 10:15:00,199.12,199.21,199.06,199.1,31849.0,168.3638,168.4399,168.313,168.3469,31849.0
2016-12-15 10:20:00,199.1,199.18,199.05,199.1,52930.0,168.3469,168.4145,168.3046,168.3469,52930.0
2016-12-15 10:25:00,199.1,199.19,198.99,199.07,58022.0,168.3469,168.4229,168.2538,168.3215,58022.0
2016-12-15 10:30:00,199.09,199.28,199.07,199.25,88636.0,168.3384,168.499,168.3215,168.4737,88636.0
2016-12-15 10:35:00,199.26,199.34,199.12,199.32,80083.0,168.4821,168.5498,168.3638,168.5329,80083.0
2016-12-15 10:40:00,199.31,199.34,199.24,199.31,41827.0,168.5244,168.5498,168.4652,168.5244,41827.0
2016-12-15 10:45:00,199.31,199.31,199.16,199.2,41541.0,168.5244,168.5244,168.3976,168.4314,41541.0
2016-12-15 10:50:00,199.21,199.36,199.18,199.36,78287.0,168.4399,168.5667,168.4145,168.5667,78287.0
2016-12-15 10:55:00,199.37,199.37,199.22,199.28,53348.0,168.5751,168.5751,168.4483,168.499,53348.0
2016-12-15 11:00:00,199.28,199.47,199.27,199.44,81891.0,168.499,168.6597,168.4906,168.6343,81891.0
2016-12-15 11:05:00,199.45,199.66,199.45,199.55,126459.0,168.6428,168.8204,168.6428,168.7273,126459.0
2016-12-15 11:10:00,199.56,199.66,199.55,199.61,101830.0,168.7358,168.8204,168.7273,168.7781,101830.0
2016-12-15 11:15:00,199.63,199.68,199.57,199.61,83904.0,168.795,168.8373,168.7443,168.7781,83904.0
2016-12-15 11:20:00,199.62,199.66,199.58,199.58,44544.0,168.7865,168.8204,168.7527,168.7527,44544.0
2016-12-15 11:25:00,199.59,199.6,199.44,199.44,59345.0,168.7612,168.7696,168.6343,168.6343,59345.0
2016-12-15 11:30:00,199.44,199.51,199.41,199.49,69837.0,168.6343,168.6935,168.609,168.6766,69837.0
2016-12-15 11:35:00,199.48,199.5,199.43,199.5,24296.0,168.6682,168.6851,168.6259,168.6851,24296.0
2016-12-15 11:40:00,199.51,199.58,199.45,199.45,34294.0,168.6935,168.7527,168.6428,168.6428,34294.0
2016-12-15 11:45:00,199.46,199.49,199.38,199.42,58808.0,168.6512,168.6766,168.5836,168.6174,58808.0
2016-12-15 11:50:00,199.43,199.47,199.42,199.44,18860.0,168.6259,168.6597,168.6174,168.6343,18860.0
2016-12-15 11:55:00,199.42,199.42,199.31,199.38,57903.0,168.6174,168.6174,168.5244,168.5836,57903.0
2016-12-15 12:00:00,199.38,199.4,199.29,199.32,49119.0,168.5836,168.6005,168.5075,168.5329,49119.0
2016-12-15 12:05:00,199.33,199.4,199.19,199.39,38460.0,168.5413,168.6005,168.4229,168.5921,38460.0
2016-12-15 12:10:00,199.38,199.46,199.33,199.38,17983.0,168.5836,168.6512,168.5413,168.5836,17983.0
2016-12-15 12:15:00,199.37,199.46,199.32,199.43,41530.0,168.5751,168.6512,168.5329,168.6259,41530.0
2016-12-15 12:20:00,199.43,199.44,199.3,199.34,35970.0,168.6259,168.6343,168.516,168.5498,35970.0
2016-12-15 12:25:00,199.34,199.38,199.28,199.29,18852.0,168.5498,168.5836,168.499,168.5075,18852.0
2016-12-15 12:30:00,199.27,199.28,199.22,199.28,14040.0,168.4906,168.499,168.4483,168.499,14040.0
2016-12-15 12:35:00,199.27,199.32,199.17,199.18,8417.0,168.4906,168.5329,168.406,168.4145,8417.0
2016-12-15 12:40:00,199.17,199.28,199.11,199.24,49283.0,168.406,168.499,168.3553,168.4652,49283.0
2016-12-15 12:45:00,199.25,199.25,199.16,199.22,17297.0,168.4737,168.4737,168.3976,168.4483,17297.0
2016-12-15 12:50:00,199.19,199.2,199.05,199.06,24004.0,168.4229,168.4314,168.3046,168.313,24004.0
2016-12-15 12:55:00,199.07,199.19,199.06,199.18,22173.0,168.3215,168.4229,168.313,168.4145,22173.0
2016-12-15 13:00:00,199.18,199.24,199.14,199.21,18976.0,168.4145,168.4652,168.3807,168.4399,18976.0
2016-12-15 13:05:00,199.24,199.36,199.24,199.28,55423.0,168.4652,168.5667,168.4652,168.499,55423.0
2016-12-15 13:10:00,199.3,199.33,199.24,199.27,39022.0,168.516,168.5413,168.4652,168.4906,39022.0
2016-12-15 13:15:00,199.29,199.33,199.25,199.29,17414.0,168.5075,168.5413,168.4737,168.5075,17414.0
2016-12-15 13:20:00,199.3,199.33,199.24,199.27,35541.0,168.516,168.5413,168.4652,168.4906,35541.0
2016-12-15 13:25:00,199.28,199.28,199.2,199.22,25674.0,168.499,168.499,168.4314,168.4483,25674.0
2016-12-15 13:30:00,199.23,199.27,199.2,199.25,31382.0,168.4568,168.4906,168.4314,168.4737,31382.0
2016-12-15 13:35:00,199.25,199.27,199.05,199.1,58513.0,168.4737,168.4906,168.3046,168.3469,58513.0
2016-12-15 13:40:00,199.08,199.12,199.05,199.06,38791.0,168.3299,168.3638,168.3046,168.313,38791.0
2016-12-15 13:45:00,199.04,199.05,198.79,198.81,117253.0,168.2961,168.3046,168.0847,168.1016,117253.0
2016-12-15 13:50:00,198.82,198.89,198.46,198.58,168673.0,168.1101,168.1693,167.8057,167.9072,168673.0
2016-12-15 13:55:00,198.58,198.7,198.56,198.64,73000.0,167.9072,168.0086,167.8903,167.9579,73000.0
2016-12-15 14:00:00,198.63,198.78,198.52,198.77,85351.0,167.9494,168.0763,167.8564,168.0678,85351.0
2016-12-15 14:05:00,198.76,198.79,198.73,198.75,65536.0,168.0594,168.0847,168.034,168.0509,65536.0
2016-12-15 14:10:00,198.75,198.82,198.73,198.78,34954.0,168.0509,168.1101,168.034,168.0763,34954.0
2016-12-15 14:15:00,198.77,198.79,198.73,198.79,78994.0,168.0678,168.0847,168.034,168.0847,78994.0
2016-12-15 14:20:00,198.79,198.81,198.64,198.67,78346.0,168.0847,168.1016,167.9579,167.9833,78346.0
2016-12-15 14:25:00,198.66,198.87,198.59,198.86,204252.0,167.9748,168.1524,167.9156,168.1439,204252.0
2016-12-15 14:30:00,198.81,198.93,198.81,198.88,64907.0,168.1016,168.2031,168.1016,168.1608,64907.0
2016-12-15 14:35:00,198.88,198.94,198.8,198.89,58270.0,168.1608,168.2116,168.0932,168.1693,58270.0
2016-12-15 14:40:00,198.89,198.9,198.82,198.88,28604.0,168.1693,168.1777,168.1101,168.1608,28604.0
2016-12-15 14:45:00,198.87,198.88,198.76,198.77,30504.0,168.1524,168.1608,168.0594,168.0678,30504.0
2016-12-15 14:50:00,198.78,198.95,198.77,198.83,107362.0,168.0763,168.22,168.0678,168.1186,107362.0
2016-12-15 14:55:00,198.83,198.84,198.76,198.78,23313.0,168.1186,168.127,168.0594,168.0763,23313.0
2016-12-15 15:00:00,198.79,198.92,198.72,198.87,49972.0,168.0847,168.1947,168.0255,168.1524,49972.0
2016-12-15 15:05:00,198.87,198.91,198.81,198.81,23233.0,168.1524,168.1862,168.1016,168.1016,23233.0
2016-12-15 15:10:00,198.79,198.83,198.72,198.76,17945.0,168.0847,168.1186,168.0255,168.0594,17945.0
2016-12-15 15:15:00,198.75,198.83,198.71,198.78,18592.0,168.0509,168.1186,168.0171,168.0763,18592.0
2016-12-15 15:20:00,198.79,198.85,198.75,198.76,16070.0,168.0847,168.1355,168.0509,168.0594,16070.0
2016-12-15 15:25:00,198.76,198.81,198.63,198.65,55864.0,168.0594,168.1016,167.9494,167.9664,55864.0
2016-12-15 15:30:00,198.67,198.85,198.67,198.71,78484.0,167.9833,168.1355,167.9833,168.0171,78484.0
2016-12-15 15:35:00,198.72,198.73,198.6,198.7,49401.0,168.0255,168.034,167.9241,168.0086,49401.0
2016-12-15 15:40:00,198.68,198.87,198.66,198.82,126819.0,167.9917,168.1524,167.9748,168.1101,126819.0
2016-12-15 15:45:00,198.82,198.93,198.69,198.69,114106.0,168.1101,168.2031,168.0002,168.0002,114106.0
2016-12-15 15:50:00,198.67,198.82,198.67,198.8,65730.0,167.9833,168.1101,167.9833,168.0932,65730.0
2016-12-15 15:55:00,198.8,198.8,198.61,198.67,129898.0,168.0932,168.0932,167.9325,167.9833,129898.0
2016-12-16 09:30:00,198.7,198.84,198.6,198.73,231190.0,168.3752,168.4939,168.2905,168.4007,231190.0
2016-12-16 09:35:00,198.74,198.79,198.44,198.59,126928.0,168.4091,168.4515,168.1549,168.282,126928.0
2016-12-16 09:40:00,198.59,198.68,198.52,198.67,71359.0,168.282,168.3583,168.2227,168.3498,71359.0
2016-12-16 09:45:00,198.67,198.83,198.61,198.62,65456.0,168.3498,168.4854,168.299,168.3075,65456.0
2016-12-16 09:50:00,198.62,198.64,198.5,198.55,57669.0,168.3075,168.3244,168.2058,168.2481,57669.0
2016-12-16 09:55:00,198.57,198.77,198.55,198.77,46950.0,168.2651,168.4346,168.2481,168.4346,46950.0
2016-12-16 10:00:00,198.76,198.77,198.56,198.57,27365.0,168.4261,168.4346,168.2566,168.2651,27365.0
2016-12-16 10:05:00,198.59,198.71,198.59,198.66,23967.0,168.282,168.3837,168.282,168.3414,23967.0
2016-12-16 10:10:00,198.67,198.76,198.65,198.74,17553.0,168.3498,168.4261,168.3329,168.4091,17553.0
2016-12-16 10:15:00,198.74,198.74,198.68,198.74,17950.0,168.4091,168.4091,168.3583,168.4091,17950.0
2016-12-16 10:20:00,198.72,198.77,198.68,198.75,35995.0,168.3922,168.4346,168.3583,168.4176,35995.0
2016-12-16 10:25:00,198.75,198.84,198.74,198.82,71437.0,168.4176,168.4939,168.4091,168.4769,71437.0
2016-12-16 10:30:00,198.83,198.84,198.6,198.61,41903.0,168.4854,168.4939,168.2905,168.299,41903.0
2016-12-16 10:35:00,198.62,198.77,198.62,198.76,29831.0,168.3075,168.4346,168.3075,168.4261,29831.0
2016-12-16 10:40:00,198.77,198.97,198.76,198.9,96055.0,168.4346,168.604,168.4261,168.5447,96055.0
2016-12-16 10:45:00,198.91,198.95,198.87,198.91,40806.0,168.5532,168.5871,168.5193,168.5532,40806.0
2016-12-16 10:50:00,198.9,198.9,198.85,198.88,41187.0,168.5447,168.5447,168.5024,168.5278,41187.0
2016-12-16 10:55:00,198.88,198.94,198.85,198.88,49035.0,168.5278,168.5786,168.5024,168.5278,49035.0
2016-12-16 11:00:00,198.88,198.89,198.61,198.61,72021.0,168.5278,168.5362,168.299,168.299,72021.0
2016-12-16 11:05:00,198.6,198.71,198.53,198.6,63480.0,168.2905,168.3837,168.2312,168.2905,63480.0
2016-12-16 11:10:00,198.6,198.69,198.59,198.62,32354.0,168.2905,168.3668,168.282,168.3075,32354.0
2016-12-16 11:15:00,198.65,198.68,198.61,198.62,19717.0,168.3329,168.3583,168.299,168.3075,19717.0
2016-12-16 11:20:00,198.63,198.63,198.37,198.39,65735.0,168.3159,168.3159,168.0956,168.1126,65735.0
2016-12-16 11:25:00,198.4,198.44,198.22,198.24,43897.0,168.121,168.1549,167.9685,167.9854,43897.0
2016-12-16 11:30:00,198.25,198.4,198.19,198.39,70784.0,167.9939,168.121,167.9431,168.1126,70784.0
2016-12-16 11:35:00,198.39,198.44,198.38,198.42,21246.0,168.1126,168.1549,168.1041,168.138,21246.0
2016-12-16 11:40:00,198.42,198.49,198.39,198.44,16702.0,168.138,168.1973,168.1126,168.1549,16702.0
2016-12-16 11:45:00,198.44,198.48,198.41,198.48,37769.0,168.1549,168.1888,168.1295,168.1888,37769.0
2016-12-16 11:50:00,198.47,198.53,198.46,198.5,57810.0,168.1803,168.2312,168.1719,168.2058,57810.0
2016-12-16 11:55:00,198.5,198.61,198.5,198.58,26366.0,168.2058,168.299,168.2058,168.2736,26366.0
2016-12-16 12:00:00,198.58,198.63,198.5,198.54,23969.0,168.2736,168.3159,168.2058,168.2397,23969.0
2016-12-16 12:05:00,198.55,198.56,198.49,198.51,9857.0,168.2481,168.2566,168.1973,168.2142,9857.0
2016-12-16 12:10:00,198.55,198.56,198.48,198.48,11679.0,168.2481,168.2566,168.1888,168.1888,11679.0
2016-12-16 12:15:00,198.49,198.5,198.32,198.34,34236.0,168.1973,168.2058,168.0532,168.0702,34236.0
2016-12-16 12:20:00,198.35,198.38,198.3,198.3,16790.0,168.0787,168.1041,168.0363,168.0363,16790.0
2016-12-16 12:25:00,198.3,198.42,198.3,198.39,16390.0,168.0363,168.138,168.0363,168.1126,16390.0
2016-12-16 12:30:00,198.38,198.4,198.31,198.38,19674.0,168.1041,168.121,168.0448,168.1041,19674.0
2016-12-16 12:35:00,198.38,198.39,198.35,198.37,4370.0,168.1041,168.1126,168.0787,168.0956,4370.0
2016-12-16 12:40:00,198.35,198.38,198.25,198.25,18880.0,168.0787,168.1041,167.9939,167.9939,18880.0
2016-12-16 12:45:00,198.21,198.3,198.15,198.3,23308.0,167.96,168.0363,167.9092,168.0363,23308.0
2016-12-16 12:50:00,198.27,198.27,198.06,198.15,45760.0,168.0109,168.0109,167.8329,167.9092,45760.0
2016-12-16 12:55:00,198.15,198.25,198.15,198.2,31113.0,167.9092,167.9939,167.9092,167.9516,31113.0
2016-12-16 13:00:00,198.2,198.23,198.08,198.12,47615.0,167.9516,167.977,167.8499,167.8838,47615.0
2016-12-16 13:05:00,198.13,198.15,198.11,198.14,12057.0,167.8922,167.9092,167.8753,167.9007,12057.0
2016-12-16 13:10:00,198.16,198.16,197.99,198.05,25146.0,167.9177,167.9177,167.7736,167.8244,25146.0
2016-12-16 13:15:00,198.05,198.05,197.94,198.0,29868.0,167.8244,167.8244,167.7312,167.7821,29868.0
2016-12-16 13:20:00,198.0,198.13,198.0,198.12,32305.0,167.7821,167.8922,167.7821,167.8838,32305.0
2016-12-16 13:25:00,198.12,198.12,198.0,198.0,20969.0,167.8838,167.8838,167.7821,167.7821,20969.0
2016-12-16 13:30:00,197.99,198.07,197.99,198.06,13942.0,167.7736,167.8414,167.7736,167.8329,13942.0
2016-12-16 13:35:00,198.07,198.1,198.05,198.07,9146.0,167.8414,167.8668,167.8244,167.8414,9146.0
2016-12-16 13:40:00,198.1,198.15,198.09,198.11,23170.0,167.8668,167.9092,167.8583,167.8753,23170.0
2016-12-16 13:45:00,198.11,198.11,197.99,198.06,29654.0,167.8753,167.8753,167.7736,167.8329,29654.0
2016-12-16 13:50:00,198.05,198.19,198.05,198.13,33572.0,167.8244,167.9431,167.8244,167.8922,33572.0
2016-12-16 13:55:00,198.16,198.16,198.1,198.1,11829.0,167.9177,167.9177,167.8668,167.8668,11829.0
2016-12-16 14:00:00,198.1,198.15,198.06,198.09,20731.0,167.8668,167.9092,167.8329,167.8583,20731.0
2016-12-16 14:05:00,198.09,198.26,197.99,198.24,40437.0,167.8583,168.0024,167.7736,167.9854,40437.0
2016-12-16 14:10:00,198.23,198.28,198.17,198.27,47111.0,167.977,168.0193,167.9261,168.0109,47111.0
2016-12-16 14:15:00,198.28,198.28,198.12,198.13,31801.0,168.0193,168.0193,167.8838,167.8922,31801.0
2016-12-16 14:20:00,198.12,198.15,198.05,198.09,80015.0,167.8838,167.9092,167.8244,167.8583,80015.0
2016-12-16 14:25:00,198.09,198.14,198.01,198.12,86881.0,167.8583,167.9007,167.7906,167.8838,86881.0
2016-12-16 14:30:00,198.11,198.17,198.08,198.16,6070.0,167.8753,167.9261,167.8499,167.9177,6070.0
2016-12-16 14:35:00,198.17,198.21,198.1,198.11,24504.0,167.9261,167.96,167.8668,167.8753,24504.0
2016-12-16 14:40:00,198.11,198.23,198.1,198.2,26145.0,167.8753,167.977,167.8668,167.9516,26145.0
2016-12-16 14:45:00,198.2,198.32,198.19,198.26,27249.0,167.9516,168.0532,167.9431,168.0024,27249.0
2016-12-16 14:50:00,198.27,198.33,198.18,198.21,13571.0,168.0109,168.0617,167.9346,167.96,13571.0
2016-12-16 14:55:00,198.22,198.24,198.18,198.24,4252.0,167.9685,167.9854,167.9346,167.9854,4252.0
2016-12-16 15:00:00,198.23,198.27,198.15,198.18,26689.0,167.977,168.0109,167.9092,167.9346,26689.0
2016-12-16 15:05:00,198.18,198.2,198.1,198.1,21565.0,167.9346,167.9516,167.8668,167.8668,21565.0
2016-12-16 15:10:00,198.09,198.14,198.02,198.14,21650.0,167.8583,167.9007,167.799,167.9007,21650.0
2016-12-16 15:15:00,198.14,198.15,198.04,198.08,42101.0,167.9007,167.9092,167.816,167.8499,42101.0
2016-12-16 15:20:00,198.1,198.14,198.0,198.09,34179.0,167.8668,167.9007,167.7821,167.8583,34179.0
2016-12-16 15:25:00,198.08,198.16,198.03,198.15,27491.0,167.8499,167.9177,167.8075,167.9092,27491.0
2016-12-16 15:30:00,198.15,198.22,198.13,198.21,50436.0,167.9092,167.9685,167.8922,167.96,50436.0
2016-12-16 15:35:00,198.2,198.27,198.19,198.21,30202.0,167.9516,168.0109,167.9431,167.96,30202.0
2016-12-16 15:40:00,198.19,198.21,198.05,198.06,34245.0,167.9431,167.96,167.8244,167.8329,34245.0
2016-12-16 15:45:00,198.05,198.23,198.04,198.21,67869.0,167.8244,167.977,167.816,167.96,67869.0
2016-12-16 15:50:00,198.21,198.27,198.18,198.21,67667.0,167.96,168.0109,167.9346,167.96,67667.0
2016-12-16 15:55:00,198.22,198.22,197.97,198.18,199834.0,167.9685,167.9685,167.7567,167.9346,199834.0
2016-12-19 09:30:00,198.3,198.34,198.22,198.26,116467.0,168.0363,168.0702,167.9685,168.0024,116467.0
2016-12-19 09:35:00,198.26,198.39,198.21,198.38,42695.0,168.0024,168.1126,167.96,168.1041,42695.0
2016-12-19 09:40:00,198.36,198.55,198.31,198.49,89569.0,168.0871,168.2481,168.0448,168.1973,89569.0
2016-12-19 09:45:00,198.53,198.74,198.53,198.64,81276.0,168.2312,168.4091,168.2312,168.3244,81276.0
2016-12-19 09:50:00,198.61,198.65,198.49,198.51,29954.0,168.299,168.3329,168.1973,168.2142,29954.0
2016-12-19 09:55:00,198.52,198.6,198.48,198.52,32546.0,168.2227,168.2905,168.1888,168.2227,32546.0
2016-12-19 10:00:00,198.52,198.7,198.46,198.64,37853.0,168.2227,168.3752,168.1719,168.3244,37853.0
2016-12-19 10:05:00,198.65,198.65,198.51,198.57,39242.0,168.3329,168.3329,168.2142,168.2651,39242.0
2016-12-19 10:10:00,198.57,198.68,198.54,198.62,14553.0,168.2651,168.3583,168.2397,168.3075,14553.0
2016-12-19 10:15:00,198.62,198.68,198.6,198.67,11714.0,168.3075,168.3583,168.2905,168.3498,11714.0
2016-12-19 10:20:00,198.65,198.68,198.61,198.65,6636.0,168.3329,168.3583,168.299,168.3329,6636.0
2016-12-19 10:25:00,198.67,198.69,198.65,198.65,16350.0,168.3498,168.3668,168.3329,168.3329,16350.0
2016-12-19 10:30:00,198.62,198.79,198.62,198.73,35461.0,168.3075,168.4515,168.3075,168.4007,35461.0
2016-12-19 10:35:00,198.71,198.88,198.71,198.8,62164.0,168.3837,168.5278,168.3837,168.46,62164.0
2016-12-19 10:40:00,198.8,198.9,198.8,198.82,43528.0,168.46,168.5447,168.46,168.4769,43528.0
2016-12-19 10:45:00,198.81,198.81,198.7,198.71,29269.0,168.4685,168.4685,168.3752,168.3837,29269.0
2016-12-19 10:50:00,198.72,198.77,198.71,198.74,16744.0,168.3922,168.4346,168.3837,168.4091,16744.0
2016-12-19 10:55:00,198.75,198.8,198.74,198.8,8703.0,168.4176,168.46,168.4091,168.46,8703.0
2016-12-19 11:00:00,198.8,198.86,198.78,198.81,13067.0,168.46,168.5108,168.443,168.4685,13067.0
2016-12-19 11:05:00,198.81,198.85,198.74,198.79,8210.0,168.4685,168.5024,168.4091,168.4515,8210.0
2016-12-19 11:10:00,198.81,198.81,198.73,198.76,38541.0,168.4685,168.4685,168.4007,168.4261,38541.0
2016-12-19 11:15:00,198.74,198.81,198.73,198.76,25109.0,168.4091,168.4685,168.4007,168.4261,25109.0
2016-12-19 11:20:00,198.76,198.76,198.63,198.65,16213.0,168.4261,168.4261,168.3159,168.3329,16213.0
2016-12-19 11:25:00,198.66,198.68,198.48,198.56,50600.0,168.3414,168.3583,168.1888,168.2566,50600.0
2016-12-19 11:30:00,198.56,198.62,198.55,198.56,16194.0,168.2566,168.3075,168.2481,168.2566,16194.0
2016-12-19 11:35:00,198.56,198.57,198.43,198.45,20336.0,168.2566,168.2651,168.1465,168.1634,20336.0
2016-12-19 11:40:00,198.45,198.49,198.37,198.43,17189.0,168.1634,168.1973,168.0956,168.1465,17189.0
2016-12-19 11:45:00,198.44,198.44,198.31,198.36,12828.0,168.1549,168.1549,168.0448,168.0871,12828.0
2016-12-19 11:50:00,198.35,198.4,198.34,198.35,8033.0,168.0787,168.121,168.0702,168.0787,8033.0
2016-12-19 11:55:00,198.36,198.4,198.27,198.27,23125.0,168.0871,168.121,168.0109,168.0109,23125.0
2016-12-19 12:00:00,198.27,198.37,198.24,198.34,29360.0,168.0109,168.0956,167.9854,168.0702,29360.0
2016-12-19 12:05:00,198.34,198.48,198.32,198.47,10628.0,168.0702,168.1888,168.0532,168.1803,10628.0
2016-12-19 12:10:00,198.47,198.47,198.42,198.46,10596.0,168.1803,168.1803,168.138,168.1719,10596.0
2016-12-19 12:15:00,198.45,198.5,198.45,198.5,9399.0,168.1634,168.2058,168.1634,168.2058,9399.0
2016-12-19 12:20:00,198.5,198.54,198.5,198.53,12153.0,168.2058,168.2397,168.2058,168.2312,12153.0
2016-12-19 12:25:00,198.53,198.53,198.47,198.49,16284.0,168.2312,168.2312,168.1803,168.1973,16284.0
2016-12-19 12:30:00,198.49,198.53,198.47,198.52,12158.0,168.1973,168.2312,168.1803,168.2227,12158.0
2016-12-19 12:35:00,198.53,198.55,198.49,198.5,13351.0,168.2312,168.2481,168.1973,168.2058,13351.0
2016-12-19 12:40:00,198.51,198.51,198.46,198.5,12168.0,168.2142,168.2142,168.1719,168.2058,12168.0
2016-12-19 12:45:00,198.51,198.57,198.5,198.51,5250.0,168.2142,168.2651,168.2058,168.2142,5250.0
2016-12-19 12:50:00,198.5,198.52,198.47,198.52,3972.0,168.2058,168.2227,168.1803,168.2227,3972.0
2016-12-19 12:55:00,198.52,198.57,198.51,198.56,3137.0,168.2227,168.2651,168.2142,168.2566,3137.0
2016-12-19 13:00:00,198.55,198.6,198.54,198.56,11057.0,168.2481,168.2905,168.2397,168.2566,11057.0
2016-12-19 13:05:00,198.55,198.56,198.52,198.56,3913.0,168.2481,168.2566,168.2227,168.2566,3913.0
2016-12-19 13:10:00,198.55,198.55,198.48,198.49,5983.0,168.2481,168.2481,168.1888,168.1973,5983.0
2016-12-19 13:15:00,198.47,198.49,198.46,198.48,6430.0,168.1803,168.1973,168.1719,168.1888,6430.0
2016-12-19 13:20:00,198.47,198.54,198.42,198.54,42189.0,168.1803,168.2397,168.138,168.2397,42189.0
2016-12-19 13:25:00,198.53,198.59,198.52,198.58,14618.0,168.2312,168.282,168.2227,168.2736,14618.0
2016-12-19 13:30:00,198.58,198.66,198.51,198.53,21461.0,168.2736,168.3414,168.2142,168.2312,21461.0
2016-12-19 13:35:00,198.54,198.54,198.45,198.5,7818.0,168.2397,168.2397,168.1634,168.2058,7818.0
2016-12-19 13:40:00,198.49,198.57,198.48,198.57,5570.0,168.1973,168.2651,168.1888,168.2651,5570.0
2016-12-19 13:45:00,198.55,198.62,198.55,198.61,18889.0,168.2481,168.3075,168.2481,168.299,18889.0
2016-12-19 13:50:00,198.61,198.67,198.59,198.61,10142.0,168.299,168.3498,168.282,168.299,10142.0
2016-12-19 13:55:00,198.64,198.7,198.63,198.69,17376.0,168.3244,168.3752,168.3159,168.3668,17376.0
2016-12-19 14:00:00,198.7,198.72,198.62,198.66,15934.0,168.3752,168.3922,168.3075,168.3414,15934.0
2016-12-19 14:05:00,198.64,198.72,198.64,198.71,23653.0,168.3244,168.3922,168.3244,168.3837,23653.0
2016-12-19 14:10:00,198.72,198.79,198.7,198.75,37991.0,168.3922,168.4515,168.3752,168.4176,37991.0
2016-12-19 14:15:00,198.76,198.76,198.69,198.74,21626.0,168.4261,168.4261,168.3668,168.4091,21626.0
2016-12-19 14:20:00,198.74,198.77,198.72,198.74,8368.0,168.4091,168.4346,168.3922,168.4091,8368.0
2016-12-19 14:25:00,198.74,198.79,198.74,198.77,10216.0,168.4091,168.4515,168.4091,168.4346,10216.0
2016-12-19 14:30:00,198.76,198.76,198.68,198.68,11771.0,168.4261,168.4261,168.3583,168.3583,11771.0
2016-12-19 14:35:00,198.68,198.69,198.64,198.64,13519.0,168.3583,168.3668,168.3244,168.3244,13519.0
2016-12-19 14:40:00,198.65,198.7,198.65,198.65,9255.0,168.3329,168.3752,168.3329,168.3329,9255.0
2016-12-19 14:45:00,198.64,198.66,198.58,198.63,23350.0,168.3244,168.3414,168.2736,168.3159,23350.0
2016-12-19 14:50:00,198.62,198.65,198.6,198.63,11484.0,168.3075,168.3329,168.2905,168.3159,11484.0
2016-12-19 14:55:00,198.62,198.64,198.52,198.55,48892.0,168.3075,168.3244,168.2227,168.2481,48892.0
2016-12-19 15:00:00,198.54,198.57,198.49,198.57,47446.0,168.2397,168.2651,168.1973,168.2651,47446.0
2016-12-19 15:05:00,198.57,198.58,198.54,198.56,11477.0,168.2651,168.2736,168.2397,168.2566,11477.0
2016-12-19 15:10:00,198.55,198.55,198.5,198.53,15158.0,168.2481,168.2481,168.2058,168.2312,15158.0
2016-12-19 15:15:00,198.51,198.52,198.39,198.39,27184.0,168.2142,168.2227,168.1126,168.1126,27184.0
2016-12-19 15:20:00,198.39,198.39,198.32,198.38,30880.0,168.1126,168.1126,168.0532,168.1041,30880.0
2016-12-19 15:25:00,198.37,198.51,198.36,198.48,21567.0,168.0956,168.2142,168.0871,168.1888,21567.0
2016-12-19 15:30:00,198.47,198.51,198.45,198.48,21254.0,168.1803,168.2142,168.1634,168.1888,21254.0
2016-12-19 15:35:00,198.5,198.55,198.49,198.53,12595.0,168.2058,168.2481,168.1973,168.2312,12595.0
2016-12-19 15:40:00,198.53,198.57,198.49,198.53,30281.0,168.2312,168.2651,168.1973,168.2312,30281.0
2016-12-19 15:45:00,198.52,198.52,198.44,198.45,28754.0,168.2227,168.2227,168.1549,168.1634,28754.0
2016-12-19 15:50:00,198.44,198.54,198.44,198.48,54011.0,168.1549,168.2397,168.1549,168.1888,54011.0
2016-12-19 15:55:00,198.48,198.61,198.47,198.58,156683.0,168.1888,168.299,168.1803,168.2736,156683.0
2016-12-20 09:30:00,199.11,199.3,199.06,199.19,126155.0,168.7227,168.8837,168.6803,168.7905,126155.0
2016-12-20 09:35:00,199.19,199.51,199.16,199.51,151927.0,168.7905,169.0616,168.765,169.0616,151927.0
2016-12-20 09:40:00,199.51,199.55,199.41,199.48,113774.0,169.0616,169.0955,168.9769,169.0362,113774.0
2016-12-20 09:45:00,199.48,199.58,199.48,199.53,76822.0,169.0362,169.1209,169.0362,169.0786,76822.0
2016-12-20 09:50:00,199.54,199.61,199.49,199.56,56306.0,169.087,169.1464,169.0447,169.104,56306.0
2016-12-20 09:55:00,199.57,199.59,199.53,199.55,58351.0,169.1125,169.1294,169.0786,169.0955,58351.0
2016-12-20 10:00:00,199.55,199.55,199.42,199.42,39718.0,169.0955,169.0955,168.9854,168.9854,39718.0
2016-12-20 10:05:00,199.41,199.48,199.39,199.43,38640.0,168.9769,169.0362,168.9599,168.9938,38640.0
2016-12-20 10:10:00,199.43,199.46,199.35,199.37,55338.0,168.9938,169.0193,168.926,168.943,55338.0
2016-12-20 10:15:00,199.37,199.44,199.34,199.38,21121.0,168.943,169.0023,168.9176,168.9515,21121.0
2016-12-20 10:20:00,199.39,199.41,199.31,199.37,31134.0,168.9599,168.9769,168.8922,168.943,31134.0
2016-12-20 10:25:00,199.36,199.43,199.32,199.39,28230.0,168.9345,168.9938,168.9006,168.9599,28230.0
2016-12-20 10:30:00,199.39,199.43,199.35,199.35,20848.0,168.9599,168.9938,168.926,168.926,20848.0
2016-12-20 10:35:00,199.36,199.43,199.34,199.42,26590.0,168.9345,168.9938,168.9176,168.9854,26590.0
2016-12-20 10:40:00,199.43,199.49,199.42,199.44,23549.0,168.9938,169.0447,168.9854,169.0023,23549.0
2016-12-20 10:45:00,199.45,199.48,199.41,199.48,24536.0,169.0108,169.0362,168.9769,169.0362,24536.0
2016-12-20 10:50:00,199.49,199.53,199.45,199.48,92992.0,169.0447,169.0786,169.0108,169.0362,92992.0
2016-12-20 10:55:00,199.47,199.51,199.46,199.5,47721.0,169.0277,169.0616,169.0193,169.0532,47721.0
2016-12-20 11:00:00,199.5,199.52,199.43,199.43,37089.0,169.0532,169.0701,168.9938,168.9938,37089.0
2016-12-20 11:05:00,199.43,199.43,199.38,199.4,26244.0,168.9938,168.9938,168.9515,168.9684,26244.0
2016-12-20 11:10:00,199.4,199.45,199.39,199.45,15881.0,168.9684,169.0108,168.9599,169.0108,15881.0
2016-12-20 11:15:00,199.45,199.48,199.45,199.46,36299.0,169.0108,169.0362,169.0108,169.0193,36299.0
2016-12-20 11:20:00,199.46,199.46,199.39,199.44,29568.0,169.0193,169.0193,168.9599,169.0023,29568.0
2016-12-20 11:25:00,199.45,199.45,199.39,199.41,27208.0,169.0108,169.0108,168.9599,168.9769,27208.0
2016-12-20 11:30:00,199.41,199.41,199.26,199.34,47373.0,168.9769,168.9769,168.8498,168.9176,47373.0
2016-12-20 11:35:00,199.33,199.33,199.15,199.17,45329.0,168.9091,168.9091,168.7566,168.7735,45329.0
2016-12-20 11:40:00,199.16,199.21,199.1,199.2,64568.0,168.765,168.8074,168.7142,168.7989,64568.0
2016-12-20 11:45:00,199.2,199.26,199.19,199.23,45842.0,168.7989,168.8498,168.7905,168.8244,45842.0
2016-12-20 11:50:00,199.23,199.23,199.06,199.12,59752.0,168.8244,168.8244,168.6803,168.7311,59752.0
2016-12-20 11:55:00,199.13,199.22,199.12,199.22,44355.0,168.7396,168.8159,168.7311,168.8159,44355.0
2016-12-20 12:00:00,199.22,199.23,199.16,199.2,44714.0,168.8159,168.8244,168.765,168.7989,44714.0
2016-12-20 12:05:00,199.21,199.25,199.19,199.2,26080.0,168.8074,168.8413,168.7905,168.7989,26080.0
2016-12-20 12:10:00,199.22,199.26,199.21,199.25,21993.0,168.8159,168.8498,168.8074,168.8413,21993.0
2016-12-20 12:15:00,199.25,199.33,199.25,199.26,21228.0,168.8413,168.9091,168.8413,168.8498,21228.0
2016-12-20 12:20:00,199.26,199.32,199.24,199.3,20422.0,168.8498,168.9006,168.8328,168.8837,20422.0
2016-12-20 12:25:00,199.31,199.32,199.25,199.26,11083.0,168.8922,168.9006,168.8413,168.8498,11083.0
2016-12-20 12:30:00,199.25,199.32,199.24,199.32,13104.0,168.8413,168.9006,168.8328,168.9006,13104.0
2016-12-20 12:35:00,199.34,199.34,199.26,199.27,9083.0,168.9176,168.9176,168.8498,168.8583,9083.0
2016-12-20 12:40:00,199.28,199.34,199.25,199.33,14788.0,168.8667,168.9176,168.8413,168.9091,14788.0
2016-12-20 12:45:00,199.32,199.37,199.32,199.36,20128.0,168.9006,168.943,168.9006,168.9345,20128.0
2016-12-20 12:50:00,199.36,199.4,199.36,199.39,10997.0,168.9345,168.9684,168.9345,168.9599,10997.0
2016-12-20 12:55:00,199.38,199.41,199.37,199.37,17069.0,168.9515,168.9769,168.943,168.943,17069.0
2016-12-20 13:00:00,199.37,199.44,199.37,199.44,13825.0,168.943,169.0023,168.943,169.0023,13825.0
2016-12-20 13:05:00,199.44,199.47,199.44,199.47,11110.0,169.0023,169.0277,169.0023,169.0277,11110.0
2016-12-20 13:10:00,199.47,199.49,199.45,199.45,18653.0,169.0277,169.0447,169.0108,169.0108,18653.0
2016-12-20 13:15:00,199.44,199.49,199.44,199.46,19935.0,169.0023,169.0447,169.0023,169.0193,19935.0
2016-12-20 13:20:00,199.47,199.55,199.45,199.54,17961.0,169.0277,169.0955,169.0108,169.087,17961.0
2016-12-20 13:25:00,199.54,199.56,199.51,199.52,38508.0,169.087,169.104,169.0616,169.0701,38508.0
2016-12-20 13:30:00,199.52,199.56,199.5,199.51,25053.0,169.0701,169.104,169.0532,169.0616,25053.0
2016-12-20 13:35:00,199.51,199.51,199.45,199.46,25956.0,169.0616,169.0616,169.0108,169.0193,25956.0
2016-12-20 13:40:00,199.47,199.47,199.41,199.43,46518.0,169.0277,169.0277,168.9769,168.9938,46518.0
2016-12-20 13:45:00,199.44,199.48,199.43,199.47,5264.0,169.0023,169.0362,168.9938,169.0277,5264.0
2016-12-20 13:50:00,199.45,199.51,199.45,199.5,11381.0,169.0108,169.0616,169.0108,169.0532,11381.0
2016-12-20 13:55:00,199.5,199.51,199.46,199.51,19217.0,169.0532,169.0616,169.0193,169.0616,19217.0
2016-12-20 14:00:00,199.51,199.51,199.45,199.46,18502.0,169.0616,169.0616,169.0108,169.0193,18502.0
2016-12-20 14:05:00,199.46,199.46,199.43,199.43,8531.0,169.0193,169.0193,168.9938,168.9938,8531.0
2016-12-20 14:10:00,199.43,199.44,199.38,199.41,33333.0,168.9938,169.0023,168.9515,168.9769,33333.0
2016-12-20 14:15:00,199.4,199.45,199.36,199.42,11873.0,168.9684,169.0108,168.9345,168.9854,11873.0
2016-12-20 14:20:00,199.42,199.42,199.36,199.39,42853.0,168.9854,168.9854,168.9345,168.9599,42853.0
2016-12-20 14:25:00,199.39,199.42,199.36,199.38,10673.0,168.9599,168.9854,168.9345,168.9515,10673.0
2016-12-20 14:30:00,199.37,199.37,199.12,199.15,42296.0,168.943,168.943,168.7311,168.7566,42296.0
2016-12-20 14:35:00,199.15,199.25,199.12,199.24,33924.0,168.7566,168.8413,168.7311,168.8328,33924.0
2016-12-20 14:40:00,199.26,199.29,199.24,199.25,35938.0,168.8498,168.8752,168.8328,168.8413,35938.0
2016-12-20 14:45:00,199.25,199.29,199.22,199.23,8751.0,168.8413,168.8752,168.8159,168.8244,8751.0
2016-12-20 14:50:00,199.23,199.33,199.23,199.24,17146.0,168.8244,168.9091,168.8244,168.8328,17146.0
2016-12-20 14:55:00,199.23,199.23,199.15,199.2,28493.0,168.8244,168.8244,168.7566,168.7989,28493.0
2016-12-20 15:00:00,199.21,199.26,199.18,199.23,9981.0,168.8074,168.8498,168.782,168.8244,9981.0
2016-12-20 15:05:00,199.23,199.25,199.2,199.24,26387.0,168.8244,168.8413,168.7989,168.8328,26387.0
2016-12-20 15:10:00,199.23,199.23,199.18,199.19,16240.0,168.8244,168.8244,168.782,168.7905,16240.0
2016-12-20 15:15:00,199.2,199.28,199.2,199.24,37593.0,168.7989,168.8667,168.7989,168.8328,37593.0
2016-12-20 15:20:00,199.25,199.25,199.18,199.2,27553.0,168.8413,168.8413,168.782,168.7989,27553.0
2016-12-20 15:25:00,199.2,199.34,199.2,199.34,29247.0,168.7989,168.9176,168.7989,168.9176,29247.0
2016-12-20 15:30:00,199.34,199.39,199.33,199.37,31380.0,168.9176,168.9599,168.9091,168.943,31380.0
2016-12-20 15:35:00,199.39,199.4,199.33,199.37,34666.0,168.9599,168.9684,168.9091,168.943,34666.0
2016-12-20 15:40:00,199.36,199.37,199.28,199.31,23788.0,168.9345,168.943,168.8667,168.8922,23788.0
2016-12-20 15:45:00,199.31,199.36,199.3,199.31,31042.0,168.8922,168.9345,168.8837,168.8922,31042.0
2016-12-20 15:50:00,199.32,199.35,199.26,199.35,49587.0,168.9006,168.926,168.8498,168.926,49587.0
2016-12-20 15:55:00,199.34,199.46,199.34,199.45,167899.0,168.9176,169.0193,168.9176,169.0108,167899.0
2016-12-21 09:30:00,199.41,199.61,199.32,199.55,113734.0,168.9769,169.1464,168.9006,169.0955,113734.0
2016-12-21 09:35:00,199.55,199.61,199.36,199.38,106533.0,169.0955,169.1464,168.9345,168.9515,106533.0
2016-12-21 09:40:00,199.37,199.42,199.28,199.38,74818.0,168.943,168.9854,168.8667,168.9515,74818.0
2016-12-21 09:45:00,199.37,199.46,199.36,199.4,30111.0,168.943,169.0193,168.9345,168.9684,30111.0
2016-12-21 09:50:00,199.4,199.42,199.32,199.37,27923.0,168.9684,168.9854,168.9006,168.943,27923.0
2016-12-21 09:55:00,199.36,199.38,199.32,199.34,17923.0,168.9345,168.9515,168.9006,168.9176,17923.0
2016-12-21 10:00:00,199.33,199.35,199.26,199.34,46351.0,168.9091,168.926,168.8498,168.9176,46351.0
2016-12-21 10:05:00,199.34,199.43,199.3,199.41,36422.0,168.9176,168.9938,168.8837,168.9769,36422.0
2016-12-21 10:10:00,199.41,199.43,199.33,199.37,22181.0,168.9769,168.9938,168.9091,168.943,22181.0
2016-12-21 10:15:00,199.36,199.4,199.3,199.36,22812.0,168.9345,168.9684,168.8837,168.9345,22812.0
2016-12-21 10:20:00,199.37,199.41,199.33,199.36,13431.0,168.943,168.9769,168.9091,168.9345,13431.0
2016-12-21 10:25:00,199.37,199.37,199.32,199.34,28232.0,168.943,168.943,168.9006,168.9176,28232.0
2016-12-21 10:30:00,199.33,199.38,199.29,199.29,50287.0,168.9091,168.9515,168.8752,168.8752,50287.0
2016-12-21 10:35:00,199.28,199.4,199.28,199.34,160246.0,168.8667,168.9684,168.8667,168.9176,160246.0
2016-12-21 10:40:00,199.35,199.37,199.31,199.34,44999.0,168.926,168.943,168.8922,168.9176,44999.0
2016-12-21 10:45:00,199.33,199.35,199.29,199.33,27845.0,168.9091,168.926,168.8752,168.9091,27845.0
2016-12-21 10:50:00,199.32,199.33,199.27,199.31,17043.0,168.9006,168.9091,168.8583,168.8922,17043.0
2016-12-21 10:55:00,199.3,199.34,199.27,199.27,18291.0,168.8837,168.9176,168.8583,168.8583,18291.0
2016-12-21 11:00:00,199.27,199.33,199.23,199.33,31173.0,168.8583,168.9091,168.8244,168.9091,31173.0
2016-12-21 11:05:00,199.32,199.32,199.27,199.31,17452.0,168.9006,168.9006,168.8583,168.8922,17452.0
2016-12-21 11:10:00,199.32,199.34,199.3,199.33,20210.0,168.9006,168.9176,168.8837,168.9091,20210.0
2016-12-21 11:15:00,199.33,199.34,199.27,199.3,27845.0,168.9091,168.9176,168.8583,168.8837,27845.0
2016-12-21 11:20:00,199.31,199.33,199.29,199.32,6742.0,168.8922,168.9091,168.8752,168.9006,6742.0
2016-12-21 11:25:00,199.31,199.38,199.31,199.37,26521.0,168.8922,168.9515,168.8922,168.943,26521.0
2016-12-21 11:30:00,199.37,199.38,199.33,199.36,11581.0,168.943,168.9515,168.9091,168.9345,11581.0
2016-12-21 11:35:00,199.35,199.39,199.32,199.36,22046.0,168.926,168.9599,168.9006,168.9345,22046.0
2016-12-21 11:40:00,199.35,199.38,199.33,199.33,9751.0,168.926,168.9515,168.9091,168.9091,9751.0
2016-12-21 11:45:00,199.33,199.34,199.31,199.31,3934.0,168.9091,168.9176,168.8922,168.8922,3934.0
2016-12-21 11:50:00,199.31,199.32,199.27,199.29,21146.0,168.8922,168.9006,168.8583,168.8752,21146.0
2016-12-21 11:55:00,199.29,199.32,199.27,199.29,9740.0,168.8752,168.9006,168.8583,168.8752,9740.0
2016-12-21 12:00:00,199.28,199.33,199.28,199.33,9331.0,168.8667,168.9091,168.8667,168.9091,9331.0
2016-12-21 12:05:00,199.32,199.33,199.3,199.32,18693.0,168.9006,168.9091,168.8837,168.9006,18693.0
2016-12-21 12:10:00,199.32,199.36,199.31,199.36,8259.0,168.9006,168.9345,168.8922,168.9345,8259.0
2016-12-21 12:15:00,199.36,199.36,199.33,199.34,18111.0,168.9345,168.9345,168.9091,168.9176,18111.0
2016-12-21 12:20:00,199.34,199.35,199.28,199.29,15184.0,168.9176,168.926,168.8667,168.8752,15184.0
2016-12-21 12:25:00,199.3,199.34,199.29,199.34,9076.0,168.8837,168.9176,168.8752,168.9176,9076.0
2016-12-21 12:30:00,199.34,199.35,199.32,199.33,10946.0,168.9176,168.926,168.9006,168.9091,10946.0
2016-12-21 12:35:00,199.33,199.35,199.32,199.34,5181.0,168.9091,168.926,168.9006,168.9176,5181.0
2016-12-21 12:40:00,199.34,199.38,199.33,199.37,18317.0,168.9176,168.9515,168.9091,168.943,18317.0
2016-12-21 12:45:00,199.36,199.39,199.36,199.38,8460.0,168.9345,168.9599,168.9345,168.9515,8460.0
2016-12-21 12:50:00,199.38,199.38,199.34,199.35,14558.0,168.9515,168.9515,168.9176,168.926,14558.0
2016-12-21 12:55:00,199.35,199.36,199.32,199.33,19718.0,168.926,168.9345,168.9006,168.9091,19718.0
2016-12-21 13:00:00,199.31,199.37,199.31,199.33,12108.0,168.8922,168.943,168.8922,168.9091,12108.0
2016-12-21 13:05:00,199.32,199.32,199.26,199.28,15570.0,168.9006,168.9006,168.8498,168.8667,15570.0
2016-12-21 13:10:00,199.28,199.28,199.26,199.26,10950.0,168.8667,168.8667,168.8498,168.8498,10950.0
2016-12-21 13:15:00,199.26,199.28,199.22,199.28,26780.0,168.8498,168.8667,168.8159,168.8667,26780.0
2016-12-21 13:20:00,199.28,199.3,199.25,199.27,56097.0,168.8667,168.8837,168.8413,168.8583,56097.0
2016-12-21 13:25:00,199.27,199.27,199.25,199.27,12371.0,168.8583,168.8583,168.8413,168.8583,12371.0
2016-12-21 13:30:00,199.28,199.29,199.26,199.28,5922.0,168.8667,168.8752,168.8498,168.8667,5922.0
2016-12-21 13:35:00,199.29,199.3,199.28,199.29,6609.0,168.8752,168.8837,168.8667,168.8752,6609.0
2016-12-21 13:40:00,199.3,199.31,199.28,199.28,12552.0,168.8837,168.8922,168.8667,168.8667,12552.0
2016-12-21 13:45:00,199.28,199.31,199.26,199.29,17113.0,168.8667,168.8922,168.8498,168.8752,17113.0
2016-12-21 13:50:00,199.3,199.31,199.25,199.28,27249.0,168.8837,168.8922,168.8413,168.8667,27249.0
2016-12-21 13:55:00,199.29,199.3,199.25,199.27,16966.0,168.8752,168.8837,168.8413,168.8583,16966.0
2016-12-21 14:00:00,199.27,199.34,199.26,199.31,13053.0,168.8583,168.9176,168.8498,168.8922,13053.0
2016-12-21 14:05:00,199.31,199.33,199.3,199.31,7524.0,168.8922,168.9091,168.8837,168.8922,7524.0
2016-12-21 14:10:00,199.32,199.37,199.31,199.36,13250.0,168.9006,168.943,168.8922,168.9345,13250.0
2016-12-21 14:15:00,199.36,199.38,199.35,199.37,20407.0,168.9345,168.9515,168.926,168.943,20407.0
2016-12-21 14:20:00,199.37,199.41,199.35,199.4,19919.0,168.943,168.9769,168.926,168.9684,19919.0
2016-12-21 14:25:00,199.41,199.44,199.36,199.36,17570.0,168.9769,169.0023,168.9345,168.9345,17570.0
2016-12-21 14:30:00,199.36,199.37,199.29,199.34,22943.0,168.9345,168.943,168.8752,168.9176,22943.0
2016-12-21 14:35:00,199.34,199.36,199.34,199.36,8693.0,168.9176,168.9345,168.9176,168.9345,8693.0
2016-12-21 14:40:00,199.37,199.39,199.35,199.36,11329.0,168.943,168.9599,168.926,168.9345,11329.0
2016-12-21 14:45:00,199.35,199.38,199.33,199.37,38962.0,168.926,168.9515,168.9091,168.943,38962.0
2016-12-21 14:50:00,199.37,199.39,199.35,199.39,8533.0,168.943,168.9599,168.926,168.9599,8533.0
2016-12-21 14:55:00,199.39,199.41,199.38,199.4,25438.0,168.9599,168.9769,168.9515,168.9684,25438.0
2016-12-21 15:00:00,199.4,199.43,199.34,199.34,26535.0,168.9684,168.9938,168.9176,168.9176,26535.0
2016-12-21 15:05:00,199.34,199.35,199.3,199.31,59004.0,168.9176,168.926,168.8837,168.8922,59004.0
2016-12-21 15:10:00,199.3,199.34,199.29,199.34,69112.0,168.8837,168.9176,168.8752,168.9176,69112.0
2016-12-21 15:15:00,199.34,199.34,199.29,199.31,24115.0,168.9176,168.9176,168.8752,168.8922,24115.0
2016-12-21 15:20:00,199.31,199.33,199.29,199.3,10305.0,168.8922,168.9091,168.8752,168.8837,10305.0
2016-12-21 15:25:00,199.3,199.33,199.26,199.29,21559.0,168.8837,168.9091,168.8498,168.8752,21559.0
2016-12-21 15:30:00,199.28,199.29,199.16,199.19,52165.0,168.8667,168.8752,168.765,168.7905,52165.0
2016-12-21 15:35:00,199.18,199.28,199.14,199.26,21469.0,168.782,168.8667,168.7481,168.8498,21469.0
2016-12-21 15:40:00,199.26,199.34,199.25,199.33,53482.0,168.8498,168.9176,168.8413,168.9091,53482.0
2016-12-21 15:45:00,199.32,199.34,199.28,199.33,36470.0,168.9006,168.9176,168.8667,168.9091,36470.0
2016-12-21 15:50:00,199.33,199.33,199.27,199.28,31183.0,168.9091,168.9091,168.8583,168.8667,31183.0
2016-12-21 15:55:00,199.28,199.28,199.15,199.17,176750.0,168.8667,168.8667,168.7566,168.7735,176750.0
2016-12-22 09:30:00,199.1,199.17,198.98,198.99,135768.0,168.7142,168.7735,168.6125,168.621,135768.0
2016-12-22 09:35:00,198.98,199.0,198.89,198.91,67750.0,168.6125,168.6295,168.5362,168.5532,67750.0
2016-12-22 09:40:00,198.92,198.92,198.74,198.87,53350.0,168.5617,168.5617,168.4091,168.5193,53350.0
2016-12-22 09:45:00,198.87,198.94,198.82,198.9,25279.0,168.5193,168.5786,168.4769,168.5447,25279.0
2016-12-22 09:50:00,198.87,198.89,198.83,198.89,24582.0,168.5193,168.5362,168.4854,168.5362,24582.0
2016-12-22 09:55:00,198.89,198.93,198.88,198.93,51516.0,168.5362,168.5701,168.5278,168.5701,51516.0
2016-12-22 10:00:00,198.91,198.99,198.9,198.95,29736.0,168.5532,168.621,168.5447,168.5871,29736.0
2016-12-22 10:05:00,198.95,198.97,198.84,198.85,20096.0,168.5871,168.604,168.4939,168.5024,20096.0
2016-12-22 10:10:00,198.87,198.97,198.84,198.96,4851.0,168.5193,168.604,168.4939,168.5956,4851.0
2016-12-22 10:15:00,198.97,199.04,198.94,199.0,8271.0,168.604,168.6634,168.5786,168.6295,8271.0
2016-12-22 10:20:00,199.01,199.03,198.97,198.98,21434.0,168.6379,168.6549,168.604,168.6125,21434.0
2016-12-22 10:25:00,198.99,199.0,198.92,198.96,9382.0,168.621,168.6295,168.5617,168.5956,9382.0
2016-12-22 10:30:00,198.94,199.03,198.94,199.0,46875.0,168.5786,168.6549,168.5786,168.6295,46875.0
2016-12-22 10:35:00,198.98,199.03,198.96,198.98,40140.0,168.6125,168.6549,168.5956,168.6125,40140.0
2016-12-22 10:40:00,198.98,198.99,198.94,198.95,8352.0,168.6125,168.621,168.5786,168.5871,8352.0
2016-12-22 10:45:00,198.94,198.94,198.88,198.92,22032.0,168.5786,168.5786,168.5278,168.5617,22032.0
2016-12-22 10:50:00,198.91,198.91,198.85,198.91,19107.0,168.5532,168.5532,168.5024,168.5532,19107.0
2016-12-22 10:55:00,198.91,198.91,198.82,198.83,18044.0,168.5532,168.5532,168.4769,168.4854,18044.0
2016-12-22 11:00:00,198.83,198.91,198.82,198.83,104584.0,168.4854,168.5532,168.4769,168.4854,104584.0
2016-12-22 11:05:00,198.83,198.84,198.76,198.81,54290.0,168.4854,168.4939,168.4261,168.4685,54290.0
2016-12-22 11:10:00,198.81,198.86,198.79,198.85,18262.0,168.4685,168.5108,168.4515,168.5024,18262.0
2016-12-22 11:15:00,198.84,198.86,198.82,198.83,11121.0,168.4939,168.5108,168.4769,168.4854,11121.0
2016-12-22 11:20:00,198.84,198.87,198.77,198.78,14927.0,168.4939,168.5193,168.4346,168.443,14927.0
2016-12-22 11:25:00,198.78,198.8,198.72,198.73,51731.0,168.443,168.46,168.3922,168.4007,51731.0
2016-12-22 11:30:00,198.73,198.78,198.72,198.77,22439.0,168.4007,168.443,168.3922,168.4346,22439.0
2016-12-22 11:35:00,198.78,198.78,198.71,198.72,12325.0,168.443,168.443,168.3837,168.3922,12325.0
2016-12-22 11:40:00,198.72,198.73,198.63,198.69,38278.0,168.3922,168.4007,168.3159,168.3668,38278.0
2016-12-22 11:45:00,198.69,198.69,198.6,198.6,36167.0,168.3668,168.3668,168.2905,168.2905,36167.0
2016-12-22 11:50:00,198.61,198.68,198.57,198.66,39521.0,168.299,168.3583,168.2651,168.3414,39521.0
2016-12-22 11:55:00,198.65,198.68,198.62,198.66,22392.0,168.3329,168.3583,168.3075,168.3414,22392.0
2016-12-22 12:00:00,198.66,198.68,198.63,198.67,22572.0,168.3414,168.3583,168.3159,168.3498,22572.0
2016-12-22 12:05:00,198.67,198.68,198.64,198.65,32200.0,168.3498,168.3583,168.3244,168.3329,32200.0
2016-12-22 12:10:00,198.65,198.71,198.64,198.68,20931.0,168.3329,168.3837,168.3244,168.3583,20931.0
2016-12-22 12:15:00,198.7,198.7,198.63,198.67,9247.0,168.3752,168.3752,168.3159,168.3498,9247.0
2016-12-22 12:20:00,198.66,198.68,198.63,198.68,6459.0,168.3414,168.3583,168.3159,168.3583,6459.0
2016-12-22 12:25:00,198.68,198.74,198.67,198.73,22411.0,168.3583,168.4091,168.3498,168.4007,22411.0
2016-12-22 12:30:00,198.74,198.79,198.71,198.77,16600.0,168.4091,168.4515,168.3837,168.4346,16600.0
2016-12-22 12:35:00,198.76,198.81,198.75,198.8,22786.0,168.4261,168.4685,168.4176,168.46,22786.0
2016-12-22 12:40:00,198.81,198.87,198.81,198.86,16960.0,168.4685,168.5193,168.4685,168.5108,16960.0
2016-12-22 12:45:00,198.87,198.91,198.86,198.9,12948.0,168.5193,168.5532,168.5108,168.5447,12948.0
2016-12-22 12:50:00,198.89,198.92,198.85,198.88,5461.0,168.5362,168.5617,168.5024,168.5278,5461.0
2016-12-22 12:55:00,198.87,198.87,198.84,198.85,6598.0,168.5193,168.5193,168.4939,168.5024,6598.0
2016-12-22 13:00:00,198.85,198.85,198.81,198.83,11818.0,168.5024,168.5024,168.4685,168.4854,11818.0
2016-12-22 13:05:00,198.85,198.89,198.85,198.89,3482.0,168.5024,168.5362,168.5024,168.5362,3482.0
2016-12-22 13:10:00,198.89,198.89,198.87,198.89,4409.0,168.5362,168.5362,168.5193,168.5362,4409.0
2016-12-22 13:15:00,198.88,198.9,198.86,198.88,5885.0,168.5278,168.5447,168.5108,168.5278,5885.0
2016-12-22 13:20:00,198.89,198.89,198.84,198.84,10548.0,168.5362,168.5362,168.4939,168.4939,10548.0
2016-12-22 13:25:00,198.85,198.86,198.83,198.83,4006.0,168.5024,168.5108,168.4854,168.4854,4006.0
2016-12-22 13:30:00,198.83,198.84,198.78,198.78,21242.0,168.4854,168.4939,168.443,168.443,21242.0
2016-12-22 13:35:00,198.77,198.82,198.75,198.82,8628.0,168.4346,168.4769,168.4176,168.4769,8628.0
2016-12-22 13:40:00,198.82,198.94,198.82,198.92,30272.0,168.4769,168.5786,168.4769,168.5617,30272.0
2016-12-22 13:45:00,198.93,199.04,198.92,199.03,34740.0,168.5701,168.6634,168.5617,168.6549,34740.0
2016-12-22 13:50:00,199.03,199.04,199.0,199.0,13254.0,168.6549,168.6634,168.6295,168.6295,13254.0
2016-12-22 13:55:00,199.0,199.01,198.97,198.97,11290.0,168.6295,168.6379,168.604,168.604,11290.0
2016-12-22 14:00:00,198.97,199.03,198.97,199.02,8763.0,168.604,168.6549,168.604,168.6464,8763.0
2016-12-22 14:05:00,199.02,199.04,199.0,199.0,3600.0,168.6464,168.6634,168.6295,168.6295,3600.0
2016-12-22 14:10:00,199.0,199.01,198.97,198.97,32933.0,168.6295,168.6379,168.604,168.604,32933.0
2016-12-22 14:15:00,198.98,198.99,198.95,198.95,7920.0,168.6125,168.621,168.5871,168.5871,7920.0
2016-12-22 14:20:00,198.96,198.98,198.95,198.98,4451.0,168.5956,168.6125,168.5871,168.6125,4451.0
2016-12-22 14:25:00,198.97,199.01,198.96,198.96,25014.0,168.604,168.6379,168.5956,168.5956,25014.0
2016-12-22 14:30:00,198.96,198.97,198.92,198.92,14940.0,168.5956,168.604,168.5617,168.5617,14940.0
2016-12-22 14:35:00,198.91,198.92,198.9,198.91,7697.0,168.5532,168.5617,168.5447,168.5532,7697.0
2016-12-22 14:40:00,198.91,198.93,198.89,198.92,4460.0,168.5532,168.5701,168.5362,168.5617,4460.0
2016-12-22 14:45:00,198.91,198.92,198.86,198.88,12129.0,168.5532,168.5617,168.5108,168.5278,12129.0
2016-12-22 14:50:00,198.89,198.93,198.85,198.93,9430.0,168.5362,168.5701,168.5024,168.5701,9430.0
2016-12-22 14:55:00,198.93,198.95,198.92,198.93,7236.0,168.5701,168.5871,168.5617,168.5701,7236.0
2016-12-22 15:00:00,198.92,198.94,198.89,198.9,8521.0,168.5617,168.5786,168.5362,168.5447,8521.0
2016-12-22 15:05:00,198.88,198.88,198.76,198.78,19860.0,168.5278,168.5278,168.4261,168.443,19860.0
2016-12-22 15:10:00,198.78,198.78,198.68,198.72,57047.0,168.443,168.443,168.3583,168.3922,57047.0
2016-12-22 15:15:00,198.73,198.76,198.71,198.74,11241.0,168.4007,168.4261,168.3837,168.4091,11241.0
2016-12-22 15:20:00,198.74,198.77,198.7,198.76,13659.0,168.4091,168.4346,168.3752,168.4261,13659.0
2016-12-22 15:25:00,198.79,198.84,198.77,198.79,19838.0,168.4515,168.4939,168.4346,168.4515,19838.0
2016-12-22 15:30:00,198.79,198.8,198.7,198.71,24331.0,168.4515,168.46,168.3752,168.3837,24331.0
2016-12-22 15:35:00,198.7,198.82,198.7,198.81,22157.0,168.3752,168.4769,168.3752,168.4685,22157.0
2016-12-22 15:40:00,198.82,198.91,198.81,198.84,39407.0,168.4769,168.5532,168.4685,168.4939,39407.0
2016-12-22 15:45:00,198.84,198.92,198.82,198.84,38282.0,168.4939,168.5617,168.4769,168.4939,38282.0
2016-12-22 15:50:00,198.83,198.91,198.82,198.86,25867.0,168.4854,168.5532,168.4769,168.5108,25867.0
2016-12-22 15:55:00,198.85,198.98,198.8,198.94,177831.0,168.5024,168.6125,168.46,168.5786,177831.0
2016-12-23 09:30:00,198.89,198.96,198.79,198.85,39435.0,168.5362,168.5956,168.4515,168.5024,39435.0
2016-12-23 09:35:00,198.85,198.92,198.82,198.86,27336.0,168.5024,168.5617,168.4769,168.5108,27336.0
2016-12-23 09:40:00,198.88,198.95,198.83,198.83,50242.0,168.5278,168.5871,168.4854,168.4854,50242.0
2016-12-23 09:45:00,198.85,198.91,198.85,198.91,19861.0,168.5024,168.5532,168.5024,168.5532,19861.0
2016-12-23 09:50:00,198.89,198.98,198.89,198.95,12646.0,168.5362,168.6125,168.5362,168.5871,12646.0
2016-12-23 09:55:00,198.95,198.96,198.91,198.94,13896.0,168.5871,168.5956,168.5532,168.5786,13896.0
2016-12-23 10:00:00,198.95,198.99,198.94,198.97,9880.0,168.5871,168.621,168.5786,168.604,9880.0
2016-12-23 10:05:00,198.97,199.02,198.92,198.92,31659.0,168.604,168.6464,168.5617,168.5617,31659.0
2016-12-23 10:10:00,198.93,198.94,198.87,198.9,44094.0,168.5701,168.5786,168.5193,168.5447,44094.0
2016-12-23 10:15:00,198.91,198.92,198.89,198.92,10797.0,168.5532,168.5617,168.5362,168.5617,10797.0
2016-12-23 10:20:00,198.91,198.91,198.84,198.9,25671.0,168.5532,168.5532,168.4939,168.5447,25671.0
2016-12-23 10:25:00,198.9,198.91,198.82,198.85,29517.0,168.5447,168.5532,168.4769,168.5024,29517.0
2016-12-23 10:30:00,198.85,198.9,198.85,198.89,9177.0,168.5024,168.5447,168.5024,168.5362,9177.0
2016-12-23 10:35:00,198.93,198.93,198.85,198.86,6813.0,168.5701,168.5701,168.5024,168.5108,6813.0
2016-12-23 10:40:00,198.85,198.87,198.83,198.85,8722.0,168.5024,168.5193,168.4854,168.5024,8722.0
2016-12-23 10:45:00,198.85,198.88,198.84,198.85,7992.0,168.5024,168.5278,168.4939,168.5024,7992.0
2016-12-23 10:50:00,198.85,198.85,198.82,198.84,7979.0,168.5024,168.5024,168.4769,168.4939,7979.0
2016-12-23 10:55:00,198.83,198.86,198.81,198.83,40597.0,168.4854,168.5108,168.4685,168.4854,40597.0
2016-12-23 11:00:00,198.82,198.84,198.8,198.83,6935.0,168.4769,168.4939,168.46,168.4854,6935.0
2016-12-23 11:05:00,198.84,198.84,198.81,198.81,15859.0,168.4939,168.4939,168.4685,168.4685,15859.0
2016-12-23 11:10:00,198.81,198.87,198.8,198.81,6121.0,168.4685,168.5193,168.46,168.4685,6121.0
2016-12-23 11:15:00,198.81,198.82,198.75,198.75,30840.0,168.4685,168.4769,168.4176,168.4176,30840.0
2016-12-23 11:20:00,198.74,198.83,198.73,198.81,6742.0,168.4091,168.4854,168.4007,168.4685,6742.0
2016-12-23 11:25:00,198.8,198.88,198.78,198.84,11346.0,168.46,168.5278,168.443,168.4939,11346.0
2016-12-23 11:30:00,198.85,198.88,198.82,198.88,15096.0,168.5024,168.5278,168.4769,168.5278,15096.0
2016-12-23 11:35:00,198.88,198.88,198.83,198.84,4118.0,168.5278,168.5278,168.4854,168.4939,4118.0
2016-12-23 11:40:00,198.84,198.85,198.81,198.82,5998.0,168.4939,168.5024,168.4685,168.4769,5998.0
2016-12-23 11:45:00,198.81,198.83,198.8,198.83,2705.0,168.4685,168.4854,168.46,168.4854,2705.0
2016-12-23 11:50:00,198.82,198.84,198.79,198.81,8126.0,168.4769,168.4939,168.4515,168.4685,8126.0
2016-12-23 11:55:00,198.81,198.82,198.79,198.82,6603.0,168.4685,168.4769,168.4515,168.4769,6603.0
2016-12-23 12:00:00,198.82,198.87,198.82,198.85,25488.0,168.4769,168.5193,168.4769,168.5024,25488.0
2016-12-23 12:05:00,198.84,198.85,198.81,198.82,20401.0,168.4939,168.5024,168.4685,168.4769,20401.0
2016-12-23 12:10:00,198.82,198.86,198.8,198.84,11017.0,168.4769,168.5108,168.46,168.4939,11017.0
2016-12-23 12:15:00,198.86,198.88,198.82,198.82,5178.0,168.5108,168.5278,168.4769,168.4769,5178.0
2016-12-23 12:20:00,198.83,198.86,198.82,198.86,17451.0,168.4854,168.5108,168.4769,168.5108,17451.0
2016-12-23 12:25:00,198.85,198.86,198.83,198.85,10464.0,168.5024,168.5108,168.4854,168.5024,10464.0
2016-12-23 12:30:00,198.85,198.85,198.83,198.83,5366.0,168.5024,168.5024,168.4854,168.4854,5366.0
2016-12-23 12:35:00,198.85,198.88,198.84,198.85,7184.0,168.5024,168.5278,168.4939,168.5024,7184.0
2016-12-23 12:40:00,198.85,198.87,198.85,198.87,6746.0,168.5024,168.5193,168.5024,168.5193,6746.0
2016-12-23 12:45:00,198.86,198.87,198.85,198.85,6764.0,168.5108,168.5193,168.5024,168.5024,6764.0
2016-12-23 12:50:00,198.83,198.83,198.82,198.83,6986.0,168.4854,168.4854,168.4769,168.4854,6986.0
2016-12-23 12:55:00,198.83,198.84,198.82,198.83,2933.0,168.4854,168.4939,168.4769,168.4854,2933.0
2016-12-23 13:00:00,198.83,198.83,198.82,198.83,1865.0,168.4854,168.4854,168.4769,168.4854,1865.0
2016-12-23 13:05:00,198.82,198.83,198.82,198.83,2596.0,168.4769,168.4854,168.4769,168.4854,2596.0
2016-12-23 13:10:00,198.82,198.82,198.79,198.8,1840.0,168.4769,168.4769,168.4515,168.46,1840.0
2016-12-23 13:15:00,198.8,198.84,198.8,198.83,7686.0,168.46,168.4939,168.46,168.4854,7686.0
2016-12-23 13:20:00,198.83,198.86,198.83,198.85,7978.0,168.4854,168.5108,168.4854,168.5024,7978.0
2016-12-23 13:25:00,198.84,198.85,198.81,198.84,15955.0,168.4939,168.5024,168.4685,168.4939,15955.0
2016-12-23 13:30:00,198.86,198.9,198.86,198.9,19268.0,168.5108,168.5447,168.5108,168.5447,19268.0
2016-12-23 13:35:00,198.9,198.92,198.88,198.92,9805.0,168.5447,168.5617,168.5278,168.5617,9805.0
2016-12-23 13:40:00,198.92,198.94,198.91,198.92,38894.0,168.5617,168.5786,168.5532,168.5617,38894.0
2016-12-23 13:45:00,198.91,198.91,198.89,198.9,2635.0,168.5532,168.5532,168.5362,168.5447,2635.0
2016-12-23 13:50:00,198.89,198.91,198.88,198.9,1933.0,168.5362,168.5532,168.5278,168.5447,1933.0
2016-12-23 13:55:00,198.9,198.93,198.89,198.91,16449.0,168.5447,168.5701,168.5362,168.5532,16449.0
2016-12-23 14:00:00,198.89,198.91,198.89,198.91,882.0,168.5362,168.5532,168.5362,168.5532,882.0
2016-12-23 14:05:00,198.91,198.93,198.9,198.93,5250.0,168.5532,168.5701,168.5447,168.5701,5250.0
2016-12-23 14:10:00,198.93,198.94,198.92,198.92,3650.0,168.5701,168.5786,168.5617,168.5617,3650.0
2016-12-23 14:15:00,198.93,198.95,198.91,198.94,8324.0,168.5701,168.5871,168.5532,168.5786,8324.0
2016-12-23 14:20:00,198.94,198.95,198.88,198.89,22887.0,168.5786,168.5871,168.5278,168.5362,22887.0
2016-12-23 14:25:00,198.88,198.9,198.88,198.88,6468.0,168.5278,168.5447,168.5278,168.5278,6468.0
2016-12-23 14:30:00,198.89,198.9,198.88,198.9,2080.0,168.5362,168.5447,168.5278,168.5447,2080.0
2016-12-23 14:35:00,198.9,198.92,198.89,198.92,16398.0,168.5447,168.5617,168.5362,168.5617,16398.0
2016-12-23 14:40:00,198.92,198.95,198.89,198.91,25741.0,168.5617,168.5871,168.5362,168.5532,25741.0
2016-12-23 14:45:00,198.91,198.93,198.91,198.92,4111.0,168.5532,168.5701,168.5532,168.5617,4111.0
2016-12-23 14:50:00,198.92,198.92,198.88,198.89,12203.0,168.5617,168.5617,168.5278,168.5362,12203.0
2016-12-23 14:55:00,198.9,198.93,198.89,198.93,16593.0,168.5447,168.5701,168.5362,168.5701,16593.0
2016-12-23 15:00:00,198.93,198.95,198.93,198.95,9300.0,168.5701,168.5871,168.5701,168.5871,9300.0
2016-12-23 15:05:00,198.95,198.96,198.93,198.95,25559.0,168.5871,168.5956,168.5701,168.5871,25559.0
2016-12-23 15:10:00,198.94,198.95,198.92,198.92,13610.0,168.5786,168.5871,168.5617,168.5617,13610.0
2016-12-23 15:15:00,198.92,198.95,198.91,198.94,15761.0,168.5617,168.5871,168.5532,168.5786,15761.0
2016-12-23 15:20:00,198.94,198.96,198.92,198.93,6130.0,168.5786,168.5956,168.5617,168.5701,6130.0
2016-12-23 15:25:00,198.93,198.94,198.87,198.88,59174.0,168.5701,168.5786,168.5193,168.5278,59174.0
2016-12-23 15:30:00,198.88,198.91,198.87,198.91,10804.0,168.5278,168.5532,168.5193,168.5532,10804.0
2016-12-23 15:35:00,198.91,198.94,198.9,198.92,8303.0,168.5532,168.5786,168.5447,168.5617,8303.0
2016-12-23 15:40:00,198.92,199.01,198.92,198.99,25524.0,168.5617,168.6379,168.5617,168.621,25524.0
2016-12-23 15:45:00,198.99,198.99,198.92,198.95,18611.0,168.621,168.621,168.5617,168.5871,18611.0
2016-12-23 15:50:00,198.95,199.02,198.95,199.01,32535.0,168.5871,168.6464,168.5871,168.6379,32535.0
2016-12-23 15:55:00,199.01,199.06,198.98,199.04,96321.0,168.6379,168.6803,168.6125,168.6634,96321.0
2016-12-27 09:30:00,199.16,199.36,199.16,199.31,115209.0,168.765,168.9345,168.765,168.8922,115209.0
2016-12-27 09:35:00,199.31,199.4,199.31,199.4,34565.0,168.8922,168.9684,168.8922,168.9684,34565.0
2016-12-27 09:40:00,199.39,199.46,199.36,199.36,32874.0,168.9599,169.0193,168.9345,168.9345,32874.0
2016-12-27 09:45:00,199.37,199.54,199.37,199.48,113334.0,168.943,169.087,168.943,169.0362,113334.0
2016-12-27 09:50:00,199.48,199.52,199.45,199.49,41340.0,169.0362,169.0701,169.0108,169.0447,41340.0
2016-12-27 09:55:00,199.48,199.5,199.43,199.43,30420.0,169.0362,169.0532,168.9938,168.9938,30420.0
2016-12-27 10:00:00,199.43,199.49,199.42,199.42,26563.0,168.9938,169.0447,168.9854,168.9854,26563.0
2016-12-27 10:05:00,199.42,199.52,199.4,199.49,72355.0,168.9854,169.0701,168.9684,169.0447,72355.0
2016-12-27 10:10:00,199.49,199.5,199.43,199.43,23260.0,169.0447,169.0532,168.9938,168.9938,23260.0
2016-12-27 10:15:00,199.43,199.47,199.43,199.46,10884.0,168.9938,169.0277,168.9938,169.0193,10884.0
2016-12-27 10:20:00,199.46,199.46,199.41,199.43,11595.0,169.0193,169.0193,168.9769,168.9938,11595.0
2016-12-27 10:25:00,199.42,199.48,199.42,199.48,11105.0,168.9854,169.0362,168.9854,169.0362,11105.0
2016-12-27 10:30:00,199.48,199.5,199.45,199.45,9044.0,169.0362,169.0532,169.0108,169.0108,9044.0
2016-12-27 10:35:00,199.46,199.47,199.44,199.46,11947.0,169.0193,169.0277,169.0023,169.0193,11947.0
2016-12-27 10:40:00,199.45,199.48,199.43,199.44,21543.0,169.0108,169.0362,168.9938,169.0023,21543.0
2016-12-27 10:45:00,199.43,199.47,199.41,199.41,16005.0,168.9938,169.0277,168.9769,168.9769,16005.0
2016-12-27 10:50:00,199.42,199.43,199.39,199.41,15625.0,168.9854,168.9938,168.9599,168.9769,15625.0
2016-12-27 10:55:00,199.41,199.42,199.38,199.4,18116.0,168.9769,168.9854,168.9515,168.9684,18116.0
2016-12-27 11:00:00,199.41,199.47,199.4,199.47,17788.0,168.9769,169.0277,168.9684,169.0277,17788.0
2016-12-27 11:05:00,199.46,199.46,199.39,199.39,17317.0,169.0193,169.0193,168.9599,168.9599,17317.0
2016-12-27 11:10:00,199.4,199.41,199.32,199.35,42783.0,168.9684,168.9769,168.9006,168.926,42783.0
2016-12-27 11:15:00,199.34,199.37,199.31,199.31,14700.0,168.9176,168.943,168.8922,168.8922,14700.0
2016-12-27 11:20:00,199.32,199.33,199.32,199.32,14000.0,168.9006,168.9091,168.9006,168.9006,14000.0
2016-12-27 11:25:00,199.32,199.34,199.28,199.33,19825.0,168.9006,168.9176,168.8667,168.9091,19825.0
2016-12-27 11:30:00,199.32,199.37,199.32,199.34,10000.0,168.9006,168.943,168.9006,168.9176,10000.0
2016-12-27 11:35:00,199.34,199.37,199.33,199.33,5420.0,168.9176,168.943,168.9091,168.9091,5420.0
2016-12-27 11:40:00,199.34,199.34,199.31,199.31,17416.0,168.9176,168.9176,168.8922,168.8922,17416.0
2016-12-27 11:45:00,199.31,199.31,199.26,199.31,12259.0,168.8922,168.8922,168.8498,168.8922,12259.0
2016-12-27 11:50:00,199.3,199.3,199.27,199.29,36083.0,168.8837,168.8837,168.8583,168.8752,36083.0
2016-12-27 11:55:00,199.29,199.3,199.25,199.29,13613.0,168.8752,168.8837,168.8413,168.8752,13613.0
2016-12-27 12:00:00,199.29,199.29,199.27,199.27,6446.0,168.8752,168.8752,168.8583,168.8583,6446.0
2016-12-27 12:05:00,199.26,199.27,199.25,199.26,10678.0,168.8498,168.8583,168.8413,168.8498,10678.0
2016-12-27 12:10:00,199.26,199.28,199.23,199.23,40245.0,168.8498,168.8667,168.8244,168.8244,40245.0
2016-12-27 12:15:00,199.23,199.29,199.23,199.28,19883.0,168.8244,168.8752,168.8244,168.8667,19883.0
2016-12-27 12:20:00,199.28,199.28,199.21,199.22,16391.0,168.8667,168.8667,168.8074,168.8159,16391.0
2016-12-27 12:25:00,199.22,199.26,199.22,199.25,8203.0,168.8159,168.8498,168.8159,168.8413,8203.0
2016-12-27 12:30:00,199.24,199.28,199.24,199.26,11008.0,168.8328,168.8667,168.8328,168.8498,11008.0
2016-12-27 12:35:00,199.26,199.26,199.24,199.24,5988.0,168.8498,168.8498,168.8328,168.8328,5988.0
2016-12-27 12:40:00,199.24,199.29,199.23,199.27,3902.0,168.8328,168.8752,168.8244,168.8583,3902.0
2016-12-27 12:45:00,199.27,199.32,199.27,199.31,4784.0,168.8583,168.9006,168.8583,168.8922,4784.0
2016-12-27 12:50:00,199.31,199.33,199.3,199.33,10332.0,168.8922,168.9091,168.8837,168.9091,10332.0
2016-12-27 12:55:00,199.33,199.33,199.29,199.3,12296.0,168.9091,168.9091,168.8752,168.8837,12296.0
2016-12-27 13:00:00,199.3,199.32,199.29,199.32,6996.0,168.8837,168.9006,168.8752,168.9006,6996.0
2016-12-27 13:05:00,199.31,199.33,199.29,199.33,7319.0,168.8922,168.9091,168.8752,168.9091,7319.0
2016-12-27 13:10:00,199.33,199.37,199.32,199.36,19451.0,168.9091,168.943,168.9006,168.9345,19451.0
2016-12-27 13:15:00,199.34,199.36,199.32,199.33,5723.0,168.9176,168.9345,168.9006,168.9091,5723.0
2016-12-27 13:20:00,199.33,199.33,199.32,199.32,504.0,168.9091,168.9091,168.9006,168.9006,504.0
2016-12-27 13:25:00,199.33,199.35,199.32,199.34,9930.0,168.9091,168.926,168.9006,168.9176,9930.0
2016-12-27 13:30:00,199.35,199.38,199.34,199.37,14221.0,168.926,168.9515,168.9176,168.943,14221.0
2016-12-27 13:35:00,199.37,199.41,199.37,199.41,3300.0,168.943,168.9769,168.943,168.9769,3300.0
2016-12-27 13:40:00,199.41,199.41,199.35,199.36,7128.0,168.9769,168.9769,168.926,168.9345,7128.0
2016-12-27 13:45:00,199.39,199.4,199.35,199.37,8925.0,168.9599,168.9684,168.926,168.943,8925.0
2016-12-27 13:50:00,199.38,199.38,199.34,199.34,4388.0,168.9515,168.9515,168.9176,168.9176,4388.0
2016-12-27 13:55:00,199.33,199.35,199.31,199.35,9800.0,168.9091,168.926,168.8922,168.926,9800.0
2016-12-27 14:00:00,199.35,199.37,199.29,199.32,29333.0,168.926,168.943,168.8752,168.9006,29333.0
2016-12-27 14:05:00,199.32,199.36,199.29,199.34,9953.0,168.9006,168.9345,168.8752,168.9176,9953.0
2016-12-27 14:10:00,199.34,199.35,199.31,199.34,10499.0,168.9176,168.926,168.8922,168.9176,10499.0
2016-12-27 14:15:00,199.33,199.39,199.32,199.39,12298.0,168.9091,168.9599,168.9006,168.9599,12298.0
2016-12-27 14:20:00,199.38,199.39,199.37,199.38,6761.0,168.9515,168.9599,168.943,168.9515,6761.0
2016-12-27 14:25:00,199.39,199.4,199.36,199.36,19774.0,168.9599,168.9684,168.9345,168.9345,19774.0
2016-12-27 14:30:00,199.37,199.37,199.31,199.33,19918.0,168.943,168.943,168.8922,168.9091,19918.0
2016-12-27 14:35:00,199.33,199.34,199.32,199.33,3827.0,168.9091,168.9176,168.9006,168.9091,3827.0
2016-12-27 14:40:00,199.33,199.34,199.32,199.34,5655.0,168.9091,168.9176,168.9006,168.9176,5655.0
2016-12-27 14:45:00,199.35,199.4,199.34,199.36,9576.0,168.926,168.9684,168.9176,168.9345,9576.0
2016-12-27 14:50:00,199.35,199.35,199.29,199.3,8162.0,168.926,168.926,168.8752,168.8837,8162.0
2016-12-27 14:55:00,199.3,199.33,199.27,199.28,11090.0,168.8837,168.9091,168.8583,168.8667,11090.0
2016-12-27 15:00:00,199.27,199.33,199.27,199.33,11423.0,168.8583,168.9091,168.8583,168.9091,11423.0
2016-12-27 15:05:00,199.33,199.34,199.29,199.31,19476.0,168.9091,168.9176,168.8752,168.8922,19476.0
2016-12-27 15:10:00,199.31,199.32,199.26,199.26,15162.0,168.8922,168.9006,168.8498,168.8498,15162.0
2016-12-27 15:15:00,199.26,199.3,199.26,199.28,11163.0,168.8498,168.8837,168.8498,168.8667,11163.0
2016-12-27 15:20:00,199.28,199.3,199.25,199.29,15845.0,168.8667,168.8837,168.8413,168.8752,15845.0
2016-12-27 15:25:00,199.29,199.3,199.29,199.3,15246.0,168.8752,168.8837,168.8752,168.8837,15246.0
2016-12-27 15:30:00,199.3,199.3,199.25,199.27,7712.0,168.8837,168.8837,168.8413,168.8583,7712.0
2016-12-27 15:35:00,199.27,199.3,199.26,199.27,11935.0,168.8583,168.8837,168.8498,168.8583,11935.0
2016-12-27 15:40:00,199.26,199.31,199.25,199.28,24337.0,168.8498,168.8922,168.8413,168.8667,24337.0
2016-12-27 15:45:00,199.28,199.28,199.13,199.17,83430.0,168.8667,168.8667,168.7396,168.7735,83430.0
2016-12-27 15:50:00,199.18,199.25,199.17,199.22,79633.0,168.782,168.8413,168.7735,168.8159,79633.0
2016-12-27 15:55:00,199.21,199.23,199.15,199.21,175433.0,168.8074,168.8244,168.7566,168.8074,175433.0
2016-12-28 09:30:00,199.43,199.56,199.43,199.5,213277.0,168.9938,169.104,168.9938,169.0532,213277.0
2016-12-28 09:35:00,199.5,199.5,199.37,199.4,37787.0,169.0532,169.0532,168.943,168.9684,37787.0
2016-12-28 09:40:00,199.4,199.4,199.21,199.28,78875.0,168.9684,168.9684,168.8074,168.8667,78875.0
2016-12-28 09:45:00,199.27,199.3,199.2,199.27,79742.0,168.8583,168.8837,168.7989,168.8583,79742.0
2016-12-28 09:50:00,199.26,199.28,199.05,199.07,112119.0,168.8498,168.8667,168.6718,168.6888,112119.0
2016-12-28 09:55:00,199.06,199.09,198.96,198.98,80689.0,168.6803,168.7057,168.5956,168.6125,80689.0
2016-12-28 10:00:00,198.98,199.03,198.89,199.02,77750.0,168.6125,168.6549,168.5362,168.6464,77750.0
2016-12-28 10:05:00,199.03,199.04,198.98,198.99,22307.0,168.6549,168.6634,168.6125,168.621,22307.0
2016-12-28 10:10:00,198.96,199.02,198.86,198.98,41724.0,168.5956,168.6464,168.5108,168.6125,41724.0
2016-12-28 10:15:00,198.97,199.08,198.96,199.01,47364.0,168.604,168.6973,168.5956,168.6379,47364.0
2016-12-28 10:20:00,199.0,199.03,198.96,199.0,30227.0,168.6295,168.6549,168.5956,168.6295,30227.0
2016-12-28 10:25:00,199.0,199.04,198.96,199.03,28675.0,168.6295,168.6634,168.5956,168.6549,28675.0
2016-12-28 10:30:00,199.03,199.08,198.98,199.02,29128.0,168.6549,168.6973,168.6125,168.6464,29128.0
2016-12-28 10:35:00,199.01,199.02,198.97,198.98,16950.0,168.6379,168.6464,168.604,168.6125,16950.0
2016-12-28 10:40:00,198.99,199.02,198.95,198.97,28023.0,168.621,168.6464,168.5871,168.604,28023.0
2016-12-28 10:45:00,198.96,198.98,198.95,198.98,13026.0,168.5956,168.6125,168.5871,168.6125,13026.0
2016-12-28 10:50:00,198.95,198.96,198.89,198.9,25858.0,168.5871,168.5956,168.5362,168.5447,25858.0
2016-12-28 10:55:00,198.91,198.97,198.88,198.96,39619.0,168.5532,168.604,168.5278,168.5956,39619.0
2016-12-28 11:00:00,198.96,199.02,198.95,199.02,35198.0,168.5956,168.6464,168.5871,168.6464,35198.0
2016-12-28 11:05:00,199.02,199.02,198.98,198.99,9576.0,168.6464,168.6464,168.6125,168.621,9576.0
2016-12-28 11:10:00,199.0,199.04,198.99,199.04,34514.0,168.6295,168.6634,168.621,168.6634,34514.0
2016-12-28 11:15:00,199.04,199.06,199.01,199.04,17588.0,168.6634,168.6803,168.6379,168.6634,17588.0
2016-12-28 11:20:00,199.04,199.16,199.04,199.14,30314.0,168.6634,168.765,168.6634,168.7481,30314.0
2016-12-28 11:25:00,199.14,199.18,199.13,199.16,15736.0,168.7481,168.782,168.7396,168.765,15736.0
2016-12-28 11:30:00,199.16,199.19,199.15,199.16,8917.0,168.765,168.7905,168.7566,168.765,8917.0
2016-12-28 11:35:00,199.16,199.16,199.1,199.11,10882.0,168.765,168.765,168.7142,168.7227,10882.0
2016-12-28 11:40:00,199.12,199.13,199.1,199.1,3520.0,168.7311,168.7396,168.7142,168.7142,3520.0
2016-12-28 11:45:00,199.1,199.13,199.1,199.1,11705.0,168.7142,168.7396,168.7142,168.7142,11705.0
2016-12-28 11:50:00,199.11,199.12,199.06,199.06,8665.0,168.7227,168.7311,168.6803,168.6803,8665.0
2016-12-28 11:55:00,199.06,199.06,198.97,198.98,26644.0,168.6803,168.6803,168.604,168.6125,26644.0
2016-12-28 12:00:00,198.97,198.97,198.8,198.8,106002.0,168.604,168.604,168.46,168.46,106002.0
2016-12-28 12:05:00,198.8,198.85,198.73,198.76,59745.0,168.46,168.5024,168.4007,168.4261,59745.0
2016-12-28 12:10:00,198.76,198.78,198.59,198.61,40313.0,168.4261,168.443,168.282,168.299,40313.0
2016-12-28 12:15:00,198.62,198.68,198.57,198.64,79551.0,168.3075,168.3583,168.2651,168.3244,79551.0
2016-12-28 12:20:00,198.63,198.64,198.55,198.58,41457.0,168.3159,168.3244,168.2481,168.2736,41457.0
2016-12-28 12:25:00,198.58,198.68,198.57,198.67,31552.0,168.2736,168.3583,168.2651,168.3498,31552.0
2016-12-28 12:30:00,198.66,198.66,198.49,198.51,33785.0,168.3414,168.3414,168.1973,168.2142,33785.0
2016-12-28 12:35:00,198.5,198.55,198.48,198.5,14742.0,168.2058,168.2481,168.1888,168.2058,14742.0
2016-12-28 12:40:00,198.5,198.53,198.35,198.39,58732.0,168.2058,168.2312,168.0787,168.1126,58732.0
2016-12-28 12:45:00,198.38,198.39,198.3,198.38,39219.0,168.1041,168.1126,168.0363,168.1041,39219.0
2016-12-28 12:50:00,198.38,198.49,198.38,198.49,13228.0,168.1041,168.1973,168.1041,168.1973,13228.0
2016-12-28 12:55:00,198.48,198.48,198.44,198.48,18158.0,168.1888,168.1888,168.1549,168.1888,18158.0
2016-12-28 13:00:00,198.48,198.52,198.41,198.45,42488.0,168.1888,168.2227,168.1295,168.1634,42488.0
2016-12-28 13:05:00,198.45,198.46,198.37,198.43,36590.0,168.1634,168.1719,168.0956,168.1465,36590.0
2016-12-28 13:10:00,198.43,198.49,198.43,198.49,12715.0,168.1465,168.1973,168.1465,168.1973,12715.0
2016-12-28 13:15:00,198.5,198.5,198.43,198.43,9450.0,168.2058,168.2058,168.1465,168.1465,9450.0
2016-12-28 13:20:00,198.43,198.53,198.43,198.53,13825.0,168.1465,168.2312,168.1465,168.2312,13825.0
2016-12-28 13:25:00,198.53,198.54,198.45,198.45,8931.0,168.2312,168.2397,168.1634,168.1634,8931.0
2016-12-28 13:30:00,198.45,198.51,198.44,198.44,25973.0,168.1634,168.2142,168.1549,168.1549,25973.0
2016-12-28 13:35:00,198.44,198.48,198.44,198.47,15810.0,168.1549,168.1888,168.1549,168.1803,15810.0
2016-12-28 13:40:00,198.48,198.5,198.41,198.41,7955.0,168.1888,168.2058,168.1295,168.1295,7955.0
2016-12-28 13:45:00,198.42,198.42,198.32,198.35,15389.0,168.138,168.138,168.0532,168.0787,15389.0
2016-12-28 13:50:00,198.36,198.41,198.32,198.32,16323.0,168.0871,168.1295,168.0532,168.0532,16323.0
2016-12-28 13:55:00,198.32,198.38,198.29,198.31,25131.0,168.0532,168.1041,168.0278,168.0448,25131.0
2016-12-28 14:00:00,198.32,198.41,198.32,198.34,17613.0,168.0532,168.1295,168.0532,168.0702,17613.0
2016-12-28 14:05:00,198.34,198.37,198.31,198.36,17831.0,168.0702,168.0956,168.0448,168.0871,17831.0
2016-12-28 14:10:00,198.36,198.36,198.16,198.21,40229.0,168.0871,168.0871,167.9177,167.96,40229.0
2016-12-28 14:15:00,198.2,198.22,198.11,198.17,28103.0,167.9516,167.9685,167.8753,167.9261,28103.0
2016-12-28 14:20:00,198.16,198.19,198.05,198.1,33049.0,167.9177,167.9431,167.8244,167.8668,33049.0
2016-12-28 14:25:00,198.1,198.23,198.1,198.22,43054.0,167.8668,167.977,167.8668,167.9685,43054.0
2016-12-28 14:30:00,198.21,198.28,198.2,198.25,17286.0,167.96,168.0193,167.9516,167.9939,17286.0
2016-12-28 14:35:00,198.24,198.3,198.24,198.26,24349.0,167.9854,168.0363,167.9854,168.0024,24349.0
2016-12-28 14:40:00,198.25,198.26,198.14,198.18,8138.0,167.9939,168.0024,167.9007,167.9346,8138.0
2016-12-28 14:45:00,198.19,198.23,198.15,198.16,27282.0,167.9431,167.977,167.9092,167.9177,27282.0
2016-12-28 14:50:00,198.14,198.15,198.03,198.15,24990.0,167.9007,167.9092,167.8075,167.9092,24990.0
2016-12-28 14:55:00,198.16,198.26,198.15,198.26,25224.0,167.9177,168.0024,167.9092,168.0024,25224.0
2016-12-28 15:00:00,198.25,198.31,198.2,198.28,23226.0,167.9939,168.0448,167.9516,168.0193,23226.0
2016-12-28 15:05:00,198.28,198.34,198.2,198.21,42012.0,168.0193,168.0702,167.9516,167.96,42012.0
2016-12-28 15:10:00,198.2,198.24,198.16,198.2,40324.0,167.9516,167.9854,167.9177,167.9516,40324.0
2016-12-28 15:15:00,198.21,198.28,198.17,198.18,35486.0,167.96,168.0193,167.9261,167.9346,35486.0
2016-12-28 15:20:00,198.18,198.28,198.18,198.28,185428.0,167.9346,168.0193,167.9346,168.0193,185428.0
2016-12-28 15:25:00,198.27,198.3,198.18,198.2,50561.0,168.0109,168.0363,167.9346,167.9516,50561.0
2016-12-28 15:30:00,198.2,198.25,198.12,198.23,161272.0,167.9516,167.9939,167.8838,167.977,161272.0
2016-12-28 15:35:00,198.23,198.23,198.11,198.14,147000.0,167.977,167.977,167.8753,167.9007,147000.0
2016-12-28 15:40:00,198.13,198.13,198.0,198.05,88545.0,167.8922,167.8922,167.7821,167.8244,88545.0
2016-12-28 15:45:00,198.04,198.18,198.03,198.09,74536.0,167.816,167.9346,167.8075,167.8583,74536.0
2016-12-28 15:50:00,198.09,198.14,198.05,198.13,56029.0,167.8583,167.9007,167.8244,167.8922,56029.0
2016-12-28 15:55:00,198.13,198.21,198.01,198.09,204696.0,167.8922,167.96,167.7906,167.8583,204696.0
2016-12-29 09:30:00,198.07,198.46,197.99,198.36,76516.0,167.8414,168.1719,167.7736,168.0871,76516.0
2016-12-29 09:35:00,198.4,198.48,198.35,198.45,41135.0,168.121,168.1888,168.0787,168.1634,41135.0
2016-12-29 09:40:00,198.49,198.52,198.37,198.37,39898.0,168.1973,168.2227,168.0956,168.0956,39898.0
2016-12-29 09:45:00,198.38,198.4,198.09,198.1,47375.0,168.1041,168.121,167.8583,167.8668,47375.0
2016-12-29 09:50:00,198.08,198.18,198.08,198.15,48369.0,167.8499,167.9346,167.8499,167.9092,48369.0
2016-12-29 09:55:00,198.18,198.24,198.14,198.22,24853.0,167.9346,167.9854,167.9007,167.9685,24853.0
2016-12-29 10:00:00,198.24,198.46,198.21,198.42,87854.0,167.9854,168.1719,167.96,168.138,87854.0
2016-12-29 10:05:00,198.4,198.41,198.24,198.34,49260.0,168.121,168.1295,167.9854,168.0702,49260.0
2016-12-29 10:10:00,198.33,198.34,198.24,198.34,10901.0,168.0617,168.0702,167.9854,168.0702,10901.0
2016-12-29 10:15:00,198.32,198.38,198.3,198.35,24502.0,168.0532,168.1041,168.0363,168.0787,24502.0
2016-12-29 10:20:00,198.34,198.36,198.27,198.28,13445.0,168.0702,168.0871,168.0109,168.0193,13445.0
2016-12-29 10:25:00,198.31,198.38,198.3,198.38,11712.0,168.0448,168.1041,168.0363,168.1041,11712.0
2016-12-29 10:30:00,198.37,198.37,198.28,198.29,10130.0,168.0956,168.0956,168.0193,168.0278,10130.0
2016-12-29 10:35:00,198.29,198.3,198.24,198.24,16145.0,168.0278,168.0363,167.9854,167.9854,16145.0
2016-12-29 10:40:00,198.21,198.21,198.13,198.15,30749.0,167.96,167.96,167.8922,167.9092,30749.0
2016-12-29 10:45:00,198.12,198.2,198.03,198.03,58193.0,167.8838,167.9516,167.8075,167.8075,58193.0
2016-12-29 10:50:00,198.02,198.03,197.92,198.01,58120.0,167.799,167.8075,167.7143,167.7906,58120.0
2016-12-29 10:55:00,198.02,198.08,197.97,198.01,42079.0,167.799,167.8499,167.7567,167.7906,42079.0
2016-12-29 11:00:00,198.01,198.06,197.96,197.98,72818.0,167.7906,167.8329,167.7482,167.7651,72818.0
2016-12-29 11:05:00,197.99,198.04,197.94,198.03,57797.0,167.7736,167.816,167.7312,167.8075,57797.0
2016-12-29 11:10:00,198.02,198.09,198.0,198.06,56836.0,167.799,167.8583,167.7821,167.8329,56836.0
2016-12-29 11:15:00,198.06,198.07,197.96,198.04,59934.0,167.8329,167.8414,167.7482,167.816,59934.0
2016-12-29 11:20:00,198.04,198.06,197.96,198.0,38765.0,167.816,167.8329,167.7482,167.7821,38765.0
2016-12-29 11:25:00,198.0,198.07,198.0,198.04,26448.0,167.7821,167.8414,167.7821,167.816,26448.0
2016-12-29 11:30:00,198.05,198.07,198.04,198.06,50237.0,167.8244,167.8414,167.816,167.8329,50237.0
2016-12-29 11:35:00,198.07,198.09,198.0,198.0,24714.0,167.8414,167.8583,167.7821,167.7821,24714.0
2016-12-29 11:40:00,198.0,198.04,197.99,198.02,27306.0,167.7821,167.816,167.7736,167.799,27306.0
2016-12-29 11:45:00,198.02,198.06,198.0,198.02,32729.0,167.799,167.8329,167.7821,167.799,32729.0
2016-12-29 11:50:00,198.02,198.02,197.83,197.91,76262.0,167.799,167.799,167.638,167.7058,76262.0
2016-12-29 11:55:00,197.91,197.96,197.9,197.91,28972.0,167.7058,167.7482,167.6973,167.7058,28972.0
2016-12-29 12:00:00,197.91,197.91,197.83,197.83,39812.0,167.7058,167.7058,167.638,167.638,39812.0
2016-12-29 12:05:00,197.82,197.84,197.74,197.76,55367.0,167.6295,167.6465,167.5618,167.5787,55367.0
2016-12-29 12:10:00,197.76,197.76,197.63,197.71,63640.0,167.5787,167.5787,167.4685,167.5363,63640.0
2016-12-29 12:15:00,197.72,197.81,197.69,197.75,58698.0,167.5448,167.6211,167.5194,167.5702,58698.0
2016-12-29 12:20:00,197.74,197.82,197.74,197.81,44476.0,167.5618,167.6295,167.5618,167.6211,44476.0
2016-12-29 12:25:00,197.8,197.9,197.78,197.89,138871.0,167.6126,167.6973,167.5957,167.6889,138871.0
2016-12-29 12:30:00,197.9,197.92,197.87,197.88,8059.0,167.6973,167.7143,167.6719,167.6804,8059.0
2016-12-29 12:35:00,197.87,197.89,197.85,197.85,11612.0,167.6719,167.6889,167.655,167.655,11612.0
2016-12-29 12:40:00,197.84,197.95,197.84,197.9,8337.0,167.6465,167.7397,167.6465,167.6973,8337.0
2016-12-29 12:45:00,197.9,197.99,197.88,197.98,20542.0,167.6973,167.7736,167.6804,167.7651,20542.0
2016-12-29 12:50:00,197.98,198.02,197.97,198.0,26727.0,167.7651,167.799,167.7567,167.7821,26727.0
2016-12-29 12:55:00,198.01,198.01,197.87,197.88,46938.0,167.7906,167.7906,167.6719,167.6804,46938.0
2016-12-29 13:00:00,197.87,197.91,197.83,197.85,29862.0,167.6719,167.7058,167.638,167.655,29862.0
2016-12-29 13:05:00,197.86,197.87,197.82,197.82,7415.0,167.6634,167.6719,167.6295,167.6295,7415.0
2016-12-29 13:10:00,197.84,197.88,197.83,197.87,7420.0,167.6465,167.6804,167.638,167.6719,7420.0
2016-12-29 13:15:00,197.9,197.9,197.84,197.87,16510.0,167.6973,167.6973,167.6465,167.6719,16510.0
2016-12-29 13:20:00,197.87,197.91,197.86,197.89,5182.0,167.6719,167.7058,167.6634,167.6889,5182.0
2016-12-29 13:25:00,197.9,197.92,197.9,197.91,14398.0,167.6973,167.7143,167.6973,167.7058,14398.0
2016-12-29 13:30:00,197.9,197.91,197.82,197.86,24143.0,167.6973,167.7058,167.6295,167.6634,24143.0
2016-12-29 13:35:00,197.85,197.85,197.78,197.8,16062.0,167.655,167.655,167.5957,167.6126,16062.0
2016-12-29 13:40:00,197.79,197.8,197.77,197.77,6527.0,167.6041,167.6126,167.5872,167.5872,6527.0
2016-12-29 13:45:00,197.8,197.81,197.77,197.78,13103.0,167.6126,167.6211,167.5872,167.5957,13103.0
2016-12-29 13:50:00,197.78,197.89,197.78,197.88,18809.0,167.5957,167.6889,167.5957,167.6804,18809.0
2016-12-29 13:55:00,197.87,197.94,197.82,197.94,19281.0,167.6719,167.7312,167.6295,167.7312,19281.0
2016-12-29 14:00:00,197.94,198.08,197.92,198.04,20049.0,167.7312,167.8499,167.7143,167.816,20049.0
2016-12-29 14:05:00,198.03,198.07,198.01,198.05,12249.0,167.8075,167.8414,167.7906,167.8244,12249.0
2016-12-29 14:10:00,198.05,198.07,197.99,198.01,15556.0,167.8244,167.8414,167.7736,167.7906,15556.0
2016-12-29 14:15:00,198.01,198.05,198.0,198.03,40457.0,167.7906,167.8244,167.7821,167.8075,40457.0
2016-12-29 14:20:00,198.02,198.15,198.02,198.06,34443.0,167.799,167.9092,167.799,167.8329,34443.0
2016-12-29 14:25:00,198.05,198.07,197.97,197.98,11925.0,167.8244,167.8414,167.7567,167.7651,11925.0
2016-12-29 14:30:00,197.98,198.01,197.87,197.87,14082.0,167.7651,167.7906,167.6719,167.6719,14082.0
2016-12-29 14:35:00,197.88,197.96,197.88,197.94,9931.0,167.6804,167.7482,167.6804,167.7312,9931.0
2016-12-29 14:40:00,197.93,197.96,197.88,197.96,20807.0,167.7228,167.7482,167.6804,167.7482,20807.0
2016-12-29 14:45:00,197.97,198.04,197.97,197.97,8514.0,167.7567,167.816,167.7567,167.7567,8514.0
2016-12-29 14:50:00,197.96,198.04,197.96,198.01,11651.0,167.7482,167.816,167.7482,167.7906,11651.0
2016-12-29 14:55:00,198.02,198.02,197.98,198.0,6819.0,167.799,167.799,167.7651,167.7821,6819.0
2016-12-29 15:00:00,198.0,198.06,197.98,197.98,10928.0,167.7821,167.8329,167.7651,167.7651,10928.0
2016-12-29 15:05:00,197.98,197.99,197.93,197.95,14658.0,167.7651,167.7736,167.7228,167.7397,14658.0
2016-12-29 15:10:00,197.96,198.01,197.95,198.0,10260.0,167.7482,167.7906,167.7397,167.7821,10260.0
2016-12-29 15:15:00,198.0,198.03,197.98,197.98,14817.0,167.7821,167.8075,167.7651,167.7651,14817.0
2016-12-29 15:20:00,197.98,198.05,197.98,198.02,15586.0,167.7651,167.8244,167.7651,167.799,15586.0
2016-12-29 15:25:00,198.03,198.04,197.96,197.96,16778.0,167.8075,167.816,167.7482,167.7482,16778.0
2016-12-29 15:30:00,197.95,198.02,197.93,197.93,17790.0,167.7397,167.799,167.7228,167.7228,17790.0
2016-12-29 15:35:00,197.93,197.94,197.88,197.91,39998.0,167.7228,167.7312,167.6804,167.7058,39998.0
2016-12-29 15:40:00,197.91,197.92,197.89,197.92,21585.0,167.7058,167.7143,167.6889,167.7143,21585.0
2016-12-29 15:45:00,197.92,197.95,197.89,197.91,40598.0,167.7143,167.7397,167.6889,167.7058,40598.0
2016-12-29 15:50:00,197.92,197.98,197.89,197.89,46929.0,167.7143,167.7651,167.6889,167.6889,46929.0
2016-12-29 15:55:00,197.9,197.98,197.89,197.96,116118.0,167.6973,167.7651,167.6889,167.7482,116118.0
2016-12-30 09:30:00,198.25,198.27,197.86,197.92,85500.0,167.9939,168.0109,167.6634,167.7143,85500.0
2016-12-30 09:35:00,197.89,198.1,197.83,197.85,119280.0,167.6889,167.8668,167.638,167.655,119280.0
2016-12-30 09:40:00,197.83,197.92,197.76,197.81,63736.0,167.638,167.7143,167.5787,167.6211,63736.0
2016-12-30 09:45:00,197.82,197.94,197.81,197.89,99256.0,167.6295,167.7312,167.6211,167.6889,99256.0
2016-12-30 09:50:00,197.91,197.91,197.76,197.79,62690.0,167.7058,167.7058,167.5787,167.6041,62690.0
2016-12-30 09:55:00,197.79,197.79,197.61,197.66,103297.0,167.6041,167.6041,167.4516,167.494,103297.0
2016-12-30 10:00:00,197.64,197.73,197.58,197.65,65690.0,167.477,167.5533,167.4262,167.4855,65690.0
2016-12-30 10:05:00,197.64,197.72,197.64,197.68,47939.0,167.477,167.5448,167.477,167.5109,47939.0
2016-12-30 10:10:00,197.68,197.73,197.67,197.7,41932.0,167.5109,167.5533,167.5024,167.5279,41932.0
2016-12-30 10:15:00,197.71,197.73,197.65,197.66,36584.0,167.5363,167.5533,167.4855,167.494,36584.0
2016-12-30 10:20:00,197.69,197.72,197.58,197.63,31807.0,167.5194,167.5448,167.4262,167.4685,31807.0
2016-12-30 10:25:00,197.65,197.65,197.6,197.6,21059.0,167.4855,167.4855,167.4431,167.4431,21059.0
2016-12-30 10:30:00,197.59,197.76,197.59,197.76,25046.0,167.4346,167.5787,167.4346,167.5787,25046.0
2016-12-30 10:35:00,197.76,197.76,197.69,197.73,23779.0,167.5787,167.5787,167.5194,167.5533,23779.0
2016-12-30 10:40:00,197.74,197.74,197.67,197.68,21262.0,167.5618,167.5618,167.5024,167.5109,21262.0
2016-12-30 10:45:00,197.68,197.7,197.61,197.66,18893.0,167.5109,167.5279,167.4516,167.494,18893.0
2016-12-30 10:50:00,197.66,197.7,197.63,197.69,18634.0,167.494,167.5279,167.4685,167.5194,18634.0
2016-12-30 10:55:00,197.71,197.74,197.68,197.72,28790.0,167.5363,167.5618,167.5109,167.5448,28790.0
2016-12-30 11:00:00,197.71,197.76,197.69,197.72,23555.0,167.5363,167.5787,167.5194,167.5448,23555.0
2016-12-30 11:05:00,197.72,197.73,197.65,197.66,13416.0,167.5448,167.5533,167.4855,167.494,13416.0
2016-12-30 11:10:00,197.65,197.67,197.61,197.63,19685.0,167.4855,167.5024,167.4516,167.4685,19685.0
2016-12-30 11:15:00,197.65,197.7,197.65,197.69,14777.0,167.4855,167.5279,167.4855,167.5194,14777.0
2016-12-30 11:20:00,197.69,197.78,197.67,197.78,7981.0,167.5194,167.5957,167.5024,167.5957,7981.0
2016-12-30 11:25:00,197.78,197.87,197.78,197.81,43470.0,167.5957,167.6719,167.5957,167.6211,43470.0
2016-12-30 11:30:00,197.8,197.92,197.8,197.92,36916.0,167.6126,167.7143,167.6126,167.7143,36916.0
2016-12-30 11:35:00,197.91,197.91,197.82,197.82,9253.0,167.7058,167.7058,167.6295,167.6295,9253.0
2016-12-30 11:40:00,197.83,198.0,197.82,197.95,37397.0,167.638,167.7821,167.6295,167.7397,37397.0
2016-12-30 11:45:00,197.95,197.99,197.93,197.93,13355.0,167.7397,167.7736,167.7228,167.7228,13355.0
2016-12-30 11:50:00,197.93,197.99,197.92,197.92,6000.0,167.7228,167.7736,167.7143,167.7143,6000.0
2016-12-30 11:55:00,197.94,197.95,197.86,197.86,6239.0,167.7312,167.7397,167.6634,167.6634,6239.0
2016-12-30 12:00:00,197.88,197.9,197.73,197.77,45627.0,167.6804,167.6973,167.5533,167.5872,45627.0
2016-12-30 12:05:00,197.76,197.83,197.74,197.81,5220.0,167.5787,167.638,167.5618,167.6211,5220.0
2016-12-30 12:10:00,197.83,197.92,197.81,197.88,17147.0,167.638,167.7143,167.6211,167.6804,17147.0
2016-12-30 12:15:00,197.89,197.89,197.8,197.81,22289.0,167.6889,167.6889,167.6126,167.6211,22289.0
2016-12-30 12:20:00,197.81,197.87,197.8,197.82,10195.0,167.6211,167.6719,167.6126,167.6295,10195.0
2016-12-30 12:25:00,197.81,197.84,197.75,197.76,18622.0,167.6211,167.6465,167.5702,167.5787,18622.0
2016-12-30 12:30:00,197.75,197.84,197.75,197.8,42469.0,167.5702,167.6465,167.5702,167.6126,42469.0
2016-12-30 12:35:00,197.8,197.8,197.69,197.72,40777.0,167.6126,167.6126,167.5194,167.5448,40777.0
2016-12-30 12:40:00,197.71,197.75,197.67,197.74,32676.0,167.5363,167.5702,167.5024,167.5618,32676.0
2016-12-30 12:45:00,197.73,197.75,197.67,197.69,23000.0,167.5533,167.5702,167.5024,167.5194,23000.0
2016-12-30 12:50:00,197.69,197.69,197.55,197.6,62957.0,167.5194,167.5194,167.4008,167.4431,62957.0
2016-12-30 12:55:00,197.59,197.65,197.58,197.64,18916.0,167.4346,167.4855,167.4262,167.477,18916.0
2016-12-30 13:00:00,197.63,197.66,197.61,197.63,38518.0,167.4685,167.494,167.4516,167.4685,38518.0
2016-12-30 13:05:00,197.63,197.63,197.56,197.56,7323.0,167.4685,167.4685,167.4092,167.4092,7323.0
2016-12-30 13:10:00,197.56,197.61,197.56,197.61,8846.0,167.4092,167.4516,167.4092,167.4516,8846.0
2016-12-30 13:15:00,197.6,197.71,197.58,197.71,23337.0,167.4431,167.5363,167.4262,167.5363,23337.0
2016-12-30 13:20:00,197.7,197.75,197.66,197.72,11528.0,167.5279,167.5702,167.494,167.5448,11528.0
2016-12-30 13:25:00,197.71,197.73,197.64,197.65,10048.0,167.5363,167.5533,167.477,167.4855,10048.0
2016-12-30 13:30:00,197.67,197.7,197.63,197.68,19309.0,167.5024,167.5279,167.4685,167.5109,19309.0
2016-12-30 13:35:00,197.69,197.75,197.65,197.65,22256.0,167.5194,167.5702,167.4855,167.4855,22256.0
2016-12-30 13:40:00,197.67,197.69,197.58,197.58,21320.0,167.5024,167.5194,167.4262,167.4262,21320.0
2016-12-30 13:45:00,197.57,197.59,197.52,197.56,26476.0,167.4177,167.4346,167.3753,167.4092,26476.0
2016-12-30 13:50:00,197.56,197.61,197.53,197.6,17201.0,167.4092,167.4516,167.3838,167.4431,17201.0
2016-12-30 13:55:00,197.6,197.6,197.51,197.53,24174.0,167.4431,167.4431,167.3669,167.3838,24174.0
2016-12-30 14:00:00,197.53,197.55,197.46,197.47,27741.0,167.3838,167.4008,167.3245,167.333,27741.0
2016-12-30 14:05:00,197.48,197.5,197.44,197.44,19654.0,167.3414,167.3584,167.3075,167.3075,19654.0
2016-12-30 14:10:00,197.44,197.44,197.36,197.39,64318.0,167.3075,167.3075,167.2398,167.2652,64318.0
2016-12-30 14:15:00,197.39,197.46,197.38,197.41,24299.0,167.2652,167.3245,167.2567,167.2821,24299.0
2016-12-30 14:20:00,197.41,197.41,197.36,197.37,18820.0,167.2821,167.2821,167.2398,167.2482,18820.0
2016-12-30 14:25:00,197.38,197.4,197.31,197.32,45392.0,167.2567,167.2736,167.1974,167.2059,45392.0
2016-12-30 14:30:00,197.32,197.38,197.24,197.33,139097.0,167.2059,167.2567,167.1381,167.2143,139097.0
2016-12-30 14:35:00,197.32,197.41,197.31,197.4,34335.0,167.2059,167.2821,167.1974,167.2736,34335.0
2016-12-30 14:40:00,197.39,197.39,197.33,197.33,32356.0,167.2652,167.2652,167.2143,167.2143,32356.0
2016-12-30 14:45:00,197.33,197.33,197.04,197.05,147613.0,167.2143,167.2143,166.9686,166.9771,147613.0
2016-12-30 14:50:00,197.06,197.1,197.0,197.0,148014.0,166.9855,167.0194,166.9347,166.9347,148014.0
2016-12-30 14:55:00,197.01,197.06,196.92,197.06,158391.0,166.9432,166.9855,166.8669,166.9855,158391.0
2016-12-30 15:00:00,197.05,197.09,196.97,197.08,79297.0,166.9771,167.011,166.9093,167.0025,79297.0
2016-12-30 15:05:00,197.06,197.15,197.05,197.13,114217.0,166.9855,167.0618,166.9771,167.0449,114217.0
2016-12-30 15:10:00,197.13,197.27,197.11,197.26,47236.0,167.0449,167.1635,167.0279,167.155,47236.0
2016-12-30 15:15:00,197.28,197.34,197.24,197.28,62423.0,167.172,167.2228,167.1381,167.172,62423.0
2016-12-30 15:20:00,197.28,197.33,197.23,197.27,30160.0,167.172,167.2143,167.1296,167.1635,30160.0
2016-12-30 15:25:00,197.28,197.38,197.27,197.38,46104.0,167.172,167.2567,167.1635,167.2567,46104.0
2016-12-30 15:30:00,197.39,197.41,197.26,197.33,93290.0,167.2652,167.2821,167.155,167.2143,93290.0
2016-12-30 15:35:00,197.32,197.32,197.21,197.25,61862.0,167.2059,167.2059,167.1126,167.1465,61862.0
2016-12-30 15:40:00,197.24,197.26,197.08,197.1,81725.0,167.1381,167.155,167.0025,167.0194,81725.0
2016-12-30 15:45:00,197.1,197.18,197.05,197.07,111545.0,167.0194,167.0872,166.9771,166.994,111545.0
2016-12-30 15:50:00,197.07,197.11,197.02,197.1,115568.0,166.994,167.0279,166.9516,167.0194,115568.0
2016-12-30 15:55:00,197.08,197.55,197.06,197.5,381745.0,167.0025,167.4008,166.9855,167.3584,381745.0
2017-01-03 09:30:00,198.91,199.05,198.7,199.01,448734.0,168.5532,168.6718,168.3752,168.6379,448734.0
2017-01-03 09:35:00,199.02,199.1,198.74,198.85,176951.0,168.6464,168.7142,168.4091,168.5024,176951.0
2017-01-03 09:40:00,198.84,198.91,198.74,198.87,69306.0,168.4939,168.5532,168.4091,168.5193,69306.0
2017-01-03 09:45:00,198.87,198.9,198.67,198.71,110115.0,168.5193,168.5447,168.3498,168.3837,110115.0
2017-01-03 09:50:00,198.71,198.71,198.56,198.61,142671.0,168.3837,168.3837,168.2566,168.299,142671.0
2017-01-03 09:55:00,198.61,198.69,198.57,198.66,104687.0,168.299,168.3668,168.2651,168.3414,104687.0
2017-01-03 10:00:00,198.66,198.73,198.6,198.71,233861.0,168.3414,168.4007,168.2905,168.3837,233861.0
2017-01-03 10:05:00,198.71,199.09,198.64,199.01,285779.0,168.3837,168.7057,168.3244,168.6379,285779.0
2017-01-03 10:10:00,199.04,199.06,198.94,198.99,114907.0,168.6634,168.6803,168.5786,168.621,114907.0
2017-01-03 10:15:00,199.0,199.01,198.93,198.95,135739.0,168.6295,168.6379,168.5701,168.5871,135739.0
2017-01-03 10:20:00,198.93,198.98,198.91,198.97,54825.0,168.5701,168.6125,168.5532,168.604,54825.0
2017-01-03 10:25:00,198.97,198.99,198.9,198.9,40179.0,168.604,168.621,168.5447,168.5447,40179.0
2017-01-03 10:30:00,198.91,198.99,198.85,198.88,52886.0,168.5532,168.621,168.5024,168.5278,52886.0
2017-01-03 10:35:00,198.87,198.87,198.65,198.65,63616.0,168.5193,168.5193,168.3329,168.3329,63616.0
2017-01-03 10:40:00,198.65,198.72,198.53,198.53,40940.0,168.3329,168.3922,168.2312,168.2312,40940.0
2017-01-03 10:45:00,198.51,198.56,198.42,198.42,97062.0,168.2142,168.2566,168.138,168.138,97062.0
2017-01-03 10:50:00,198.4,198.44,198.26,198.29,81061.0,168.121,168.1549,168.0024,168.0278,81061.0
2017-01-03 10:55:00,198.29,198.29,198.05,198.12,87169.0,168.0278,168.0278,167.8244,167.8838,87169.0
2017-01-03 11:00:00,198.11,198.12,197.9,198.03,152894.0,167.8753,167.8838,167.6973,167.8075,152894.0
2017-01-03 11:05:00,198.05,198.07,198.02,198.02,39421.0,167.8244,167.8414,167.799,167.799,39421.0
2017-01-03 11:10:00,198.0,198.07,197.96,198.06,22497.0,167.7821,167.8414,167.7482,167.8329,22497.0
2017-01-03 11:15:00,198.06,198.09,197.94,197.95,102819.0,167.8329,167.8583,167.7312,167.7397,102819.0
2017-01-03 11:20:00,197.96,198.17,197.96,198.11,27683.0,167.7482,167.9261,167.7482,167.8753,27683.0
2017-01-03 11:25:00,198.09,198.09,197.9,197.93,43375.0,167.8583,167.8583,167.6973,167.7228,43375.0
2017-01-03 11:30:00,197.96,198.07,197.96,198.03,23947.0,167.7482,167.8414,167.7482,167.8075,23947.0
2017-01-03 11:35:00,198.02,198.02,197.78,197.78,55700.0,167.799,167.799,167.5957,167.5957,55700.0
2017-01-03 11:40:00,197.78,197.78,197.51,197.59,82564.0,167.5957,167.5957,167.3669,167.4346,82564.0
2017-01-03 11:45:00,197.58,197.79,197.58,197.73,48187.0,167.4262,167.6041,167.4262,167.5533,48187.0
2017-01-03 11:50:00,197.72,197.81,197.66,197.77,20894.0,167.5448,167.6211,167.494,167.5872,20894.0
2017-01-03 11:55:00,197.76,197.85,197.67,197.85,72366.0,167.5787,167.655,167.5024,167.655,72366.0
2017-01-03 12:00:00,197.86,197.9,197.78,197.82,113098.0,167.6634,167.6973,167.5957,167.6295,113098.0
2017-01-03 12:05:00,197.82,197.82,197.69,197.82,36854.0,167.6295,167.6295,167.5194,167.6295,36854.0
2017-01-03 12:10:00,197.82,197.9,197.82,197.84,36596.0,167.6295,167.6973,167.6295,167.6465,36596.0
2017-01-03 12:15:00,197.83,197.86,197.73,197.75,17561.0,167.638,167.6634,167.5533,167.5702,17561.0
2017-01-03 12:20:00,197.76,197.77,197.66,197.7,17448.0,167.5787,167.5872,167.494,167.5279,17448.0
2017-01-03 12:25:00,197.72,197.84,197.72,197.74,30360.0,167.5448,167.6465,167.5448,167.5618,30360.0
2017-01-03 12:30:00,197.72,197.8,197.66,197.79,24399.0,167.5448,167.6126,167.494,167.6041,24399.0
2017-01-03 12:35:00,197.77,197.77,197.63,197.65,40751.0,167.5872,167.5872,167.4685,167.4855,40751.0
2017-01-03 12:40:00,197.64,197.64,197.53,197.54,40154.0,167.477,167.477,167.3838,167.3923,40154.0
2017-01-03 12:45:00,197.54,197.71,197.48,197.69,52168.0,167.3923,167.5363,167.3414,167.5194,52168.0
2017-01-03 12:50:00,197.71,197.71,197.59,197.63,11284.0,167.5363,167.5363,167.4346,167.4685,11284.0
2017-01-03 12:55:00,197.65,197.69,197.62,197.68,27588.0,167.4855,167.5194,167.4601,167.5109,27588.0
2017-01-03 13:00:00,197.68,197.7,197.63,197.63,16416.0,167.5109,167.5279,167.4685,167.4685,16416.0
2017-01-03 13:05:00,197.65,197.65,197.52,197.54,18738.0,167.4855,167.4855,167.3753,167.3923,18738.0
2017-01-03 13:10:00,197.56,197.62,197.52,197.62,30362.0,167.4092,167.4601,167.3753,167.4601,30362.0
2017-01-03 13:15:00,197.62,197.67,197.61,197.63,5164.0,167.4601,167.5024,167.4516,167.4685,5164.0
2017-01-03 13:20:00,197.64,197.79,197.61,197.75,21169.0,167.477,167.6041,167.4516,167.5702,21169.0
2017-01-03 13:25:00,197.75,197.78,197.71,197.72,9304.0,167.5702,167.5957,167.5363,167.5448,9304.0
2017-01-03 13:30:00,197.71,197.75,197.69,197.7,31468.0,167.5363,167.5702,167.5194,167.5279,31468.0
2017-01-03 13:35:00,197.69,197.69,197.64,197.66,19307.0,167.5194,167.5194,167.477,167.494,19307.0
2017-01-03 13:40:00,197.64,197.65,197.56,197.58,55240.0,167.477,167.4855,167.4092,167.4262,55240.0
2017-01-03 13:45:00,197.59,197.73,197.55,197.63,32961.0,167.4346,167.5533,167.4008,167.4685,32961.0
2017-01-03 13:50:00,197.63,197.68,197.62,197.67,31817.0,167.4685,167.5109,167.4601,167.5024,31817.0
2017-01-03 13:55:00,197.66,197.66,197.58,197.59,21026.0,167.494,167.494,167.4262,167.4346,21026.0
2017-01-03 14:00:00,197.59,197.73,197.59,197.68,22160.0,167.4346,167.5533,167.4346,167.5109,22160.0
2017-01-03 14:05:00,197.68,197.71,197.64,197.66,14923.0,167.5109,167.5363,167.477,167.494,14923.0
2017-01-03 14:10:00,197.67,197.71,197.65,197.7,24587.0,167.5024,167.5363,167.4855,167.5279,24587.0
2017-01-03 14:15:00,197.69,197.79,197.69,197.72,14193.0,167.5194,167.6041,167.5194,167.5448,14193.0
2017-01-03 14:20:00,197.72,197.76,197.67,197.7,19074.0,167.5448,167.5787,167.5024,167.5279,19074.0
2017-01-03 14:25:00,197.68,197.71,197.65,197.65,5314.0,167.5109,167.5363,167.4855,167.4855,5314.0
2017-01-03 14:30:00,197.65,197.7,197.61,197.62,9965.0,167.4855,167.5279,167.4516,167.4601,9965.0
2017-01-03 14:35:00,197.62,197.67,197.6,197.63,15176.0,167.4601,167.5024,167.4431,167.4685,15176.0
2017-01-03 14:40:00,197.62,197.76,197.62,197.75,14961.0,167.4601,167.5787,167.4601,167.5702,14961.0
2017-01-03 14:45:00,197.76,197.82,197.72,197.81,20715.0,167.5787,167.6295,167.5448,167.6211,20715.0
2017-01-03 14:50:00,197.8,197.86,197.76,197.84,15286.0,167.6126,167.6634,167.5787,167.6465,15286.0
2017-01-03 14:55:00,197.84,197.84,197.77,197.82,14740.0,167.6465,167.6465,167.5872,167.6295,14740.0
2017-01-03 15:00:00,197.84,197.96,197.84,197.96,25184.0,167.6465,167.7482,167.6465,167.7482,25184.0
2017-01-03 15:05:00,197.95,198.01,197.94,197.95,32651.0,167.7397,167.7906,167.7312,167.7397,32651.0
2017-01-03 15:10:00,197.96,198.01,197.95,198.01,17898.0,167.7482,167.7906,167.7397,167.7906,17898.0
2017-01-03 15:15:00,198.01,198.04,197.93,197.95,35359.0,167.7906,167.816,167.7228,167.7397,35359.0
2017-01-03 15:20:00,197.95,197.95,197.79,197.85,53871.0,167.7397,167.7397,167.6041,167.655,53871.0
2017-01-03 15:25:00,197.85,197.92,197.84,197.87,16346.0,167.655,167.7143,167.6465,167.6719,16346.0
2017-01-03 15:30:00,197.87,197.95,197.79,197.95,39685.0,167.6719,167.7397,167.6041,167.7397,39685.0
2017-01-03 15:35:00,197.95,198.06,197.91,198.06,129288.0,167.7397,167.8329,167.7058,167.8329,129288.0
2017-01-03 15:40:00,198.06,198.15,198.06,198.14,141443.0,167.8329,167.9092,167.8329,167.9007,141443.0
2017-01-03 15:45:00,198.15,198.34,198.15,198.29,64172.0,167.9092,168.0702,167.9092,168.0278,64172.0
2017-01-03 15:50:00,198.29,198.36,198.21,198.33,98455.0,168.0278,168.0871,167.96,168.0617,98455.0
2017-01-03 15:55:00,198.33,198.49,198.32,198.49,265273.0,168.0617,168.1973,168.0532,168.1973,265273.0
2017-01-04 09:30:00,198.76,199.2,198.71,199.12,145015.0,168.4261,168.7989,168.3837,168.7311,145015.0
2017-01-04 09:35:00,199.15,199.27,199.01,199.01,257981.0,168.7566,168.8583,168.6379,168.6379,257981.0
2017-01-04 09:40:00,199.03,199.13,198.91,198.95,84611.0,168.6549,168.7396,168.5532,168.5871,84611.0
2017-01-04 09:45:00,198.98,199.06,198.94,199.02,79398.0,168.6125,168.6803,168.5786,168.6464,79398.0
2017-01-04 09:50:00,199.02,199.05,198.95,199.03,127207.0,168.6464,168.6718,168.5871,168.6549,127207.0
2017-01-04 09:55:00,199.04,199.04,198.9,198.93,51270.0,168.6634,168.6634,168.5447,168.5701,51270.0
2017-01-04 10:00:00,198.98,199.03,198.94,198.94,53904.0,168.6125,168.6549,168.5786,168.5786,53904.0
2017-01-04 10:05:00,198.96,199.02,198.86,198.87,93415.0,168.5956,168.6464,168.5108,168.5193,93415.0
2017-01-04 10:10:00,198.87,198.87,198.74,198.79,55479.0,168.5193,168.5193,168.4091,168.4515,55479.0
2017-01-04 10:15:00,198.78,198.79,198.73,198.76,33738.0,168.443,168.4515,168.4007,168.4261,33738.0
2017-01-04 10:20:00,198.79,198.86,198.75,198.79,41090.0,168.4515,168.5108,168.4176,168.4515,41090.0
2017-01-04 10:25:00,198.79,198.81,198.6,198.6,58307.0,168.4515,168.4685,168.2905,168.2905,58307.0
2017-01-04 10:30:00,198.6,198.7,198.6,198.64,36626.0,168.2905,168.3752,168.2905,168.3244,36626.0
2017-01-04 10:35:00,198.63,198.74,198.62,198.71,35950.0,168.3159,168.4091,168.3075,168.3837,35950.0
2017-01-04 10:40:00,198.74,198.77,198.67,198.73,78048.0,168.4091,168.4346,168.3498,168.4007,78048.0
2017-01-04 10:45:00,198.75,198.87,198.75,198.79,50840.0,168.4176,168.5193,168.4176,168.4515,50840.0
2017-01-04 10:50:00,198.8,198.85,198.78,198.85,39206.0,168.46,168.5024,168.443,168.5024,39206.0
2017-01-04 10:55:00,198.85,198.9,198.83,198.86,44167.0,168.5024,168.5447,168.4854,168.5108,44167.0
2017-01-04 11:00:00,198.86,198.91,198.85,198.9,22877.0,168.5108,168.5532,168.5024,168.5447,22877.0
2017-01-04 11:05:00,198.9,198.98,198.85,198.89,55612.0,168.5447,168.6125,168.5024,168.5362,55612.0
2017-01-04 11:10:00,198.88,198.94,198.88,198.9,30069.0,168.5278,168.5786,168.5278,168.5447,30069.0
2017-01-04 11:15:00,198.94,198.96,198.84,198.86,38798.0,168.5786,168.5956,168.4939,168.5108,38798.0
2017-01-04 11:20:00,198.85,198.91,198.85,198.87,27580.0,168.5024,168.5532,168.5024,168.5193,27580.0
2017-01-04 11:25:00,198.87,198.96,198.86,198.94,57579.0,168.5193,168.5956,168.5108,168.5786,57579.0
2017-01-04 11:30:00,198.96,199.01,198.94,199.01,30080.0,168.5956,168.6379,168.5786,168.6379,30080.0
2017-01-04 11:35:00,199.01,199.05,198.99,199.05,93459.0,168.6379,168.6718,168.621,168.6718,93459.0
2017-01-04 11:40:00,199.05,199.05,198.98,199.01,17253.0,168.6718,168.6718,168.6125,168.6379,17253.0
2017-01-04 11:45:00,199.03,199.06,198.97,198.97,59173.0,168.6549,168.6803,168.604,168.604,59173.0
2017-01-04 11:50:00,198.98,199.05,198.97,199.05,25722.0,168.6125,168.6718,168.604,168.6718,25722.0
2017-01-04 11:55:00,199.08,199.11,199.02,199.03,45285.0,168.6973,168.7227,168.6464,168.6549,45285.0
2017-01-04 12:00:00,199.04,199.09,199.03,199.09,53064.0,168.6634,168.7057,168.6549,168.7057,53064.0
2017-01-04 12:05:00,199.09,199.15,199.07,199.13,65111.0,168.7057,168.7566,168.6888,168.7396,65111.0
2017-01-04 12:10:00,199.13,199.16,199.11,199.16,34769.0,168.7396,168.765,168.7227,168.765,34769.0
2017-01-04 12:15:00,199.16,199.16,199.07,199.09,33440.0,168.765,168.765,168.6888,168.7057,33440.0
2017-01-04 12:20:00,199.08,199.08,199.03,199.08,246363.0,168.6973,168.6973,168.6549,168.6973,246363.0
2017-01-04 12:25:00,199.09,199.11,199.02,199.07,23839.0,168.7057,168.7227,168.6464,168.6888,23839.0
2017-01-04 12:30:00,199.07,199.08,199.05,199.06,14975.0,168.6888,168.6973,168.6718,168.6803,14975.0
2017-01-04 12:35:00,199.06,199.07,199.03,199.06,28890.0,168.6803,168.6888,168.6549,168.6803,28890.0
2017-01-04 12:40:00,199.06,199.11,199.05,199.11,15761.0,168.6803,168.7227,168.6718,168.7227,15761.0
2017-01-04 12:45:00,199.11,199.12,199.08,199.11,36123.0,168.7227,168.7311,168.6973,168.7227,36123.0
2017-01-04 12:50:00,199.1,199.11,199.08,199.1,19536.0,168.7142,168.7227,168.6973,168.7142,19536.0
2017-01-04 12:55:00,199.1,199.13,199.1,199.12,31836.0,168.7142,168.7396,168.7142,168.7311,31836.0
2017-01-04 13:00:00,199.12,199.13,199.09,199.09,20581.0,168.7311,168.7396,168.7057,168.7057,20581.0
2017-01-04 13:05:00,199.09,199.1,199.05,199.06,17549.0,168.7057,168.7142,168.6718,168.6803,17549.0
2017-01-04 13:10:00,199.07,199.11,199.07,199.11,20415.0,168.6888,168.7227,168.6888,168.7227,20415.0
2017-01-04 13:15:00,199.1,199.11,199.05,199.06,21634.0,168.7142,168.7227,168.6718,168.6803,21634.0
2017-01-04 13:20:00,199.06,199.07,199.03,199.05,44368.0,168.6803,168.6888,168.6549,168.6718,44368.0
2017-01-04 13:25:00,199.05,199.06,199.03,199.04,28437.0,168.6718,168.6803,168.6549,168.6634,28437.0
2017-01-04 13:30:00,199.04,199.07,199.03,199.06,23798.0,168.6634,168.6888,168.6549,168.6803,23798.0
2017-01-04 13:35:00,199.05,199.08,199.04,199.08,25796.0,168.6718,168.6973,168.6634,168.6973,25796.0
2017-01-04 13:40:00,199.08,199.09,199.05,199.06,43537.0,168.6973,168.7057,168.6718,168.6803,43537.0
2017-01-04 13:45:00,199.05,199.07,199.03,199.06,25345.0,168.6718,168.6888,168.6549,168.6803,25345.0
2017-01-04 13:50:00,199.07,199.08,199.05,199.06,27177.0,168.6888,168.6973,168.6718,168.6803,27177.0
2017-01-04 13:55:00,199.06,199.06,199.02,199.03,30901.0,168.6803,168.6803,168.6464,168.6549,30901.0
2017-01-04 14:00:00,199.03,199.06,199.01,199.03,32126.0,168.6549,168.6803,168.6379,168.6549,32126.0
2017-01-04 14:05:00,199.02,199.07,199.02,199.05,51165.0,168.6464,168.6888,168.6464,168.6718,51165.0
2017-01-04 14:10:00,199.04,199.19,199.03,199.16,102740.0,168.6634,168.7905,168.6549,168.765,102740.0
2017-01-04 14:15:00,199.16,199.22,199.14,199.21,47835.0,168.765,168.8159,168.7481,168.8074,47835.0
2017-01-04 14:20:00,199.22,199.31,199.13,199.13,113075.0,168.8159,168.8922,168.7396,168.7396,113075.0
2017-01-04 14:25:00,199.13,199.22,199.13,199.2,54997.0,168.7396,168.8159,168.7396,168.7989,54997.0
2017-01-04 14:30:00,199.2,199.24,199.19,199.24,34015.0,168.7989,168.8328,168.7905,168.8328,34015.0
2017-01-04 14:35:00,199.24,199.27,199.22,199.25,29873.0,168.8328,168.8583,168.8159,168.8413,29873.0
2017-01-04 14:40:00,199.26,199.27,199.18,199.24,37089.0,168.8498,168.8583,168.782,168.8328,37089.0
2017-01-04 14:45:00,199.24,199.25,199.11,199.14,39989.0,168.8328,168.8413,168.7227,168.7481,39989.0
2017-01-04 14:50:00,199.14,199.17,199.1,199.15,31661.0,168.7481,168.7735,168.7142,168.7566,31661.0
2017-01-04 14:55:00,199.16,199.18,199.13,199.18,23563.0,168.765,168.782,168.7396,168.782,23563.0
2017-01-04 15:00:00,199.18,199.25,199.15,199.24,51850.0,168.782,168.8413,168.7566,168.8328,51850.0
2017-01-04 15:05:00,199.23,199.25,199.21,199.24,27613.0,168.8244,168.8413,168.8074,168.8328,27613.0
2017-01-04 15:10:00,199.24,199.26,199.19,199.23,32404.0,168.8328,168.8498,168.7905,168.8244,32404.0
2017-01-04 15:15:00,199.22,199.24,199.17,199.19,45636.0,168.8159,168.8328,168.7735,168.7905,45636.0
2017-01-04 15:20:00,199.19,199.2,199.13,199.19,66741.0,168.7905,168.7989,168.7396,168.7905,66741.0
2017-01-04 15:25:00,199.18,199.23,199.17,199.2,149076.0,168.782,168.8244,168.7735,168.7989,149076.0
2017-01-04 15:30:00,199.19,199.24,199.18,199.24,45615.0,168.7905,168.8328,168.782,168.8328,45615.0
2017-01-04 15:35:00,199.23,199.32,199.21,199.31,76354.0,168.8244,168.9006,168.8074,168.8922,76354.0
2017-01-04 15:40:00,199.32,199.36,199.31,199.31,117428.0,168.9006,168.9345,168.8922,168.8922,117428.0
2017-01-04 15:45:00,199.32,199.35,199.17,199.17,135948.0,168.9006,168.926,168.7735,168.7735,135948.0
2017-01-04 15:50:00,199.18,199.25,199.18,199.22,117741.0,168.782,168.8413,168.782,168.8159,117741.0
2017-01-04 15:55:00,199.22,199.27,199.08,199.2,245620.0,168.8159,168.8583,168.6973,168.7989,245620.0
2017-01-05 09:30:00,198.95,199.09,198.87,199.03,99404.0,168.5871,168.7057,168.5193,168.6549,99404.0
2017-01-05 09:35:00,199.03,199.13,198.99,199.03,68844.0,168.6549,168.7396,168.621,168.6549,68844.0
2017-01-05 09:40:00,199.04,199.19,199.04,199.11,50322.0,168.6634,168.7905,168.6634,168.7227,50322.0
2017-01-05 09:45:00,199.13,199.18,199.11,199.18,33500.0,168.7396,168.782,168.7227,168.782,33500.0
2017-01-05 09:50:00,199.17,199.24,199.11,199.24,301492.0,168.7735,168.8328,168.7227,168.8328,301492.0
2017-01-05 09:55:00,199.24,199.27,199.18,199.19,129639.0,168.8328,168.8583,168.782,168.7905,129639.0
2017-01-05 10:00:00,199.21,199.24,199.02,199.04,68993.0,168.8074,168.8328,168.6464,168.6634,68993.0
2017-01-05 10:05:00,199.03,199.18,199.03,199.15,28411.0,168.6549,168.782,168.6549,168.7566,28411.0
2017-01-05 10:10:00,199.15,199.21,199.14,199.19,41348.0,168.7566,168.8074,168.7481,168.7905,41348.0
2017-01-05 10:15:00,199.2,199.23,199.11,199.14,28367.0,168.7989,168.8244,168.7227,168.7481,28367.0
2017-01-05 10:20:00,199.11,199.13,199.04,199.1,47948.0,168.7227,168.7396,168.6634,168.7142,47948.0
2017-01-05 10:25:00,199.12,199.22,199.11,199.19,29507.0,168.7311,168.8159,168.7227,168.7905,29507.0
2017-01-05 10:30:00,199.19,199.21,198.99,199.05,60406.0,168.7905,168.8074,168.621,168.6718,60406.0
2017-01-05 10:35:00,199.05,199.06,198.99,199.0,34645.0,168.6718,168.6803,168.621,168.6295,34645.0
2017-01-05 10:40:00,199.0,199.01,198.92,198.94,81428.0,168.6295,168.6379,168.5617,168.5786,81428.0
2017-01-05 10:45:00,198.94,198.94,198.85,198.91,71768.0,168.5786,168.5786,168.5024,168.5532,71768.0
2017-01-05 10:50:00,198.91,198.91,198.85,198.91,50585.0,168.5532,168.5532,168.5024,168.5532,50585.0
2017-01-05 10:55:00,198.9,199.0,198.87,198.98,28536.0,168.5447,168.6295,168.5193,168.6125,28536.0
2017-01-05 11:00:00,198.95,198.98,198.84,198.86,33798.0,168.5871,168.6125,168.4939,168.5108,33798.0
2017-01-05 11:05:00,198.86,198.86,198.43,198.52,122357.0,168.5108,168.5108,168.1465,168.2227,122357.0
2017-01-05 11:10:00,198.5,198.56,198.39,198.45,66186.0,168.2058,168.2566,168.1126,168.1634,66186.0
2017-01-05 11:15:00,198.45,198.51,198.42,198.48,38222.0,168.1634,168.2142,168.138,168.1888,38222.0
2017-01-05 11:20:00,198.48,198.5,198.3,198.4,52677.0,168.1888,168.2058,168.0363,168.121,52677.0
2017-01-05 11:25:00,198.4,198.47,198.38,198.44,51143.0,168.121,168.1803,168.1041,168.1549,51143.0
2017-01-05 11:30:00,198.44,198.45,198.32,198.35,34401.0,168.1549,168.1634,168.0532,168.0787,34401.0
2017-01-05 11:35:00,198.35,198.37,198.13,198.21,83708.0,168.0787,168.0956,167.8922,167.96,83708.0
2017-01-05 11:40:00,198.2,198.2,197.89,197.96,96182.0,167.9516,167.9516,167.6889,167.7482,96182.0
2017-01-05 11:45:00,197.94,198.08,197.92,198.03,48665.0,167.7312,167.8499,167.7143,167.8075,48665.0
2017-01-05 11:50:00,198.04,198.11,198.03,198.11,27537.0,167.816,167.8753,167.8075,167.8753,27537.0
2017-01-05 11:55:00,198.11,198.17,198.09,198.14,22261.0,167.8753,167.9261,167.8583,167.9007,22261.0
2017-01-05 12:00:00,198.15,198.22,198.15,198.18,31793.0,167.9092,167.9685,167.9092,167.9346,31793.0
2017-01-05 12:05:00,198.18,198.18,198.03,198.06,30832.0,167.9346,167.9346,167.8075,167.8329,30832.0
2017-01-05 12:10:00,198.05,198.12,198.04,198.09,24225.0,167.8244,167.8838,167.816,167.8583,24225.0
2017-01-05 12:15:00,198.1,198.35,198.1,198.34,59752.0,167.8668,168.0787,167.8668,168.0702,59752.0
2017-01-05 12:20:00,198.35,198.36,198.29,198.33,28029.0,168.0787,168.0871,168.0278,168.0617,28029.0
2017-01-05 12:25:00,198.33,198.38,198.33,198.35,30912.0,168.0617,168.1041,168.0617,168.0787,30912.0
2017-01-05 12:30:00,198.35,198.35,198.3,198.31,30796.0,168.0787,168.0787,168.0363,168.0448,30796.0
2017-01-05 12:35:00,198.31,198.34,198.28,198.34,71509.0,168.0448,168.0702,168.0193,168.0702,71509.0
2017-01-05 12:40:00,198.36,198.36,198.26,198.29,35015.0,168.0871,168.0871,168.0024,168.0278,35015.0
2017-01-05 12:45:00,198.29,198.31,198.26,198.3,45523.0,168.0278,168.0448,168.0024,168.0363,45523.0
2017-01-05 12:50:00,198.3,198.45,198.3,198.41,44719.0,168.0363,168.1634,168.0363,168.1295,44719.0
2017-01-05 12:55:00,198.41,198.47,198.4,198.4,36456.0,168.1295,168.1803,168.121,168.121,36456.0
2017-01-05 13:00:00,198.4,198.44,198.37,198.43,24506.0,168.121,168.1549,168.0956,168.1465,24506.0
2017-01-05 13:05:00,198.44,198.54,198.41,198.54,43617.0,168.1549,168.2397,168.1295,168.2397,43617.0
2017-01-05 13:10:00,198.54,198.55,198.47,198.49,13423.0,168.2397,168.2481,168.1803,168.1973,13423.0
2017-01-05 13:15:00,198.5,198.54,198.47,198.5,23551.0,168.2058,168.2397,168.1803,168.2058,23551.0
2017-01-05 13:20:00,198.5,198.58,198.48,198.53,23625.0,168.2058,168.2736,168.1888,168.2312,23625.0
2017-01-05 13:25:00,198.52,198.52,198.45,198.46,15540.0,168.2227,168.2227,168.1634,168.1719,15540.0
2017-01-05 13:30:00,198.46,198.47,198.39,198.41,15202.0,168.1719,168.1803,168.1126,168.1295,15202.0
2017-01-05 13:35:00,198.42,198.52,198.42,198.45,39276.0,168.138,168.2227,168.138,168.1634,39276.0
2017-01-05 13:40:00,198.46,198.47,198.42,198.45,42063.0,168.1719,168.1803,168.138,168.1634,42063.0
2017-01-05 13:45:00,198.45,198.48,198.45,198.45,15932.0,168.1634,168.1888,168.1634,168.1634,15932.0
2017-01-05 13:50:00,198.44,198.47,198.43,198.46,19558.0,168.1549,168.1803,168.1465,168.1719,19558.0
2017-01-05 13:55:00,198.47,198.48,198.44,198.45,12485.0,168.1803,168.1888,168.1549,168.1634,12485.0
2017-01-05 14:00:00,198.44,198.55,198.44,198.55,16012.0,168.1549,168.2481,168.1549,168.2481,16012.0
2017-01-05 14:05:00,198.55,198.59,198.49,198.55,19900.0,168.2481,168.282,168.1973,168.2481,19900.0
2017-01-05 14:10:00,198.54,198.66,198.54,198.65,24855.0,168.2397,168.3414,168.2397,168.3329,24855.0
2017-01-05 14:15:00,198.66,198.74,198.64,198.68,51686.0,168.3414,168.4091,168.3244,168.3583,51686.0
2017-01-05 14:20:00,198.7,198.72,198.66,198.7,28210.0,168.3752,168.3922,168.3414,168.3752,28210.0
2017-01-05 14:25:00,198.7,198.71,198.65,198.66,14959.0,168.3752,168.3837,168.3329,168.3414,14959.0
2017-01-05 14:30:00,198.66,198.67,198.58,198.58,19119.0,168.3414,168.3498,168.2736,168.2736,19119.0
2017-01-05 14:35:00,198.6,198.67,198.58,198.67,31508.0,168.2905,168.3498,168.2736,168.3498,31508.0
2017-01-05 14:40:00,198.67,198.68,198.58,198.58,20400.0,168.3498,168.3583,168.2736,168.2736,20400.0
2017-01-05 14:45:00,198.59,198.6,198.51,198.58,32275.0,168.282,168.2905,168.2142,168.2736,32275.0
2017-01-05 14:50:00,198.58,198.6,198.55,198.6,15240.0,168.2736,168.2905,168.2481,168.2905,15240.0
2017-01-05 14:55:00,198.59,198.61,198.54,198.55,30878.0,168.282,168.299,168.2397,168.2481,30878.0
2017-01-05 15:00:00,198.54,198.67,198.52,198.65,30881.0,168.2397,168.3498,168.2227,168.3329,30881.0
2017-01-05 15:05:00,198.64,198.64,198.58,198.6,16000.0,168.3244,168.3244,168.2736,168.2905,16000.0
2017-01-05 15:10:00,198.6,198.67,198.58,198.65,31940.0,168.2905,168.3498,168.2736,168.3329,31940.0
2017-01-05 15:15:00,198.66,198.7,198.64,198.64,13016.0,168.3414,168.3752,168.3244,168.3244,13016.0
2017-01-05 15:20:00,198.64,198.72,198.62,198.72,52784.0,168.3244,168.3922,168.3075,168.3922,52784.0
2017-01-05 15:25:00,198.73,198.76,198.68,198.75,45120.0,168.4007,168.4261,168.3583,168.4176,45120.0
2017-01-05 15:30:00,198.74,198.78,198.73,198.75,68625.0,168.4091,168.443,168.4007,168.4176,68625.0
2017-01-05 15:35:00,198.74,198.76,198.7,198.72,27914.0,168.4091,168.4261,168.3752,168.3922,27914.0
2017-01-05 15:40:00,198.73,198.74,198.68,198.69,15829.0,168.4007,168.4091,168.3583,168.3668,15829.0
2017-01-05 15:45:00,198.7,198.77,198.7,198.75,29721.0,168.3752,168.4346,168.3752,168.4176,29721.0
2017-01-05 15:50:00,198.75,198.78,198.72,198.74,63492.0,168.4176,168.443,168.3922,168.4091,63492.0
2017-01-05 15:55:00,198.74,198.85,198.71,198.77,185499.0,168.4091,168.5024,168.3837,168.4346,185499.0
2017-01-06 09:30:00,198.72,198.88,198.49,198.51,93394.0,168.3922,168.5278,168.1973,168.2142,93394.0
2017-01-06 09:35:00,198.47,198.49,198.17,198.36,139204.0,168.1803,168.1973,167.9261,168.0871,139204.0
2017-01-06 09:40:00,198.36,198.46,198.32,198.38,50937.0,168.0871,168.1719,168.0532,168.1041,50937.0
2017-01-06 09:45:00,198.37,198.47,198.25,198.31,66423.0,168.0956,168.1803,167.9939,168.0448,66423.0
2017-01-06 09:50:00,198.31,198.5,198.3,198.39,46249.0,168.0448,168.2058,168.0363,168.1126,46249.0
2017-01-06 09:55:00,198.4,198.65,198.4,198.63,48047.0,168.121,168.3329,168.121,168.3159,48047.0
2017-01-06 10:00:00,198.63,198.81,198.55,198.81,53015.0,168.3159,168.4685,168.2481,168.4685,53015.0
2017-01-06 10:05:00,198.82,198.94,198.81,198.9,56835.0,168.4769,168.5786,168.4685,168.5447,56835.0
2017-01-06 10:10:00,198.88,198.91,198.8,198.84,47378.0,168.5278,168.5532,168.46,168.4939,47378.0
2017-01-06 10:15:00,198.83,198.9,198.8,198.81,18847.0,168.4854,168.5447,168.46,168.4685,18847.0
2017-01-06 10:20:00,198.81,198.88,198.81,198.86,14187.0,168.4685,168.5278,168.4685,168.5108,14187.0
2017-01-06 10:25:00,198.86,198.88,198.81,198.86,41410.0,168.5108,168.5278,168.4685,168.5108,41410.0
2017-01-06 10:30:00,198.86,198.86,198.76,198.8,37387.0,168.5108,168.5108,168.4261,168.46,37387.0
2017-01-06 10:35:00,198.8,198.8,198.56,198.62,35171.0,168.46,168.46,168.2566,168.3075,35171.0
2017-01-06 10:40:00,198.62,198.71,198.61,198.7,56248.0,168.3075,168.3837,168.299,168.3752,56248.0
2017-01-06 10:45:00,198.7,198.78,198.68,198.75,29363.0,168.3752,168.443,168.3583,168.4176,29363.0
2017-01-06 10:50:00,198.76,198.91,198.67,198.91,30238.0,168.4261,168.5532,168.3498,168.5532,30238.0
2017-01-06 10:55:00,198.92,199.01,198.89,198.91,45563.0,168.5617,168.6379,168.5362,168.5532,45563.0
2017-01-06 11:00:00,198.92,198.97,198.88,198.92,52980.0,168.5617,168.604,168.5278,168.5617,52980.0
2017-01-06 11:05:00,198.92,198.93,198.89,198.92,8413.0,168.5617,168.5701,168.5362,168.5617,8413.0
2017-01-06 11:10:00,198.91,199.11,198.9,199.11,27342.0,168.5532,168.7227,168.5447,168.7227,27342.0
2017-01-06 11:15:00,199.11,199.16,199.07,199.11,55191.0,168.7227,168.765,168.6888,168.7227,55191.0
2017-01-06 11:20:00,199.13,199.25,199.12,199.19,45662.0,168.7396,168.8413,168.7311,168.7905,45662.0
2017-01-06 11:25:00,199.2,199.31,199.17,199.31,32848.0,168.7989,168.8922,168.7735,168.8922,32848.0
2017-01-06 11:30:00,199.32,199.37,199.26,199.34,75767.0,168.9006,168.943,168.8498,168.9176,75767.0
2017-01-06 11:35:00,199.35,199.35,199.19,199.25,30721.0,168.926,168.926,168.7905,168.8413,30721.0
2017-01-06 11:40:00,199.25,199.42,199.25,199.39,37358.0,168.8413,168.9854,168.8413,168.9599,37358.0
2017-01-06 11:45:00,199.38,199.48,199.36,199.4,30379.0,168.9515,169.0362,168.9345,168.9684,30379.0
2017-01-06 11:50:00,199.41,199.46,199.38,199.44,39823.0,168.9769,169.0193,168.9515,169.0023,39823.0
2017-01-06 11:55:00,199.44,199.61,199.44,199.45,64971.0,169.0023,169.1464,169.0023,169.0108,64971.0
2017-01-06 12:00:00,199.44,199.47,199.38,199.42,39485.0,169.0023,169.0277,168.9515,168.9854,39485.0
2017-01-06 12:05:00,199.42,199.45,199.4,199.41,16540.0,168.9854,169.0108,168.9684,168.9769,16540.0
2017-01-06 12:10:00,199.42,199.5,199.4,199.5,51636.0,168.9854,169.0532,168.9684,169.0532,51636.0
2017-01-06 12:15:00,199.5,199.57,199.49,199.57,27881.0,169.0532,169.1125,169.0447,169.1125,27881.0
2017-01-06 12:20:00,199.57,199.61,199.52,199.57,57244.0,169.1125,169.1464,169.0701,169.1125,57244.0
2017-01-06 12:25:00,199.57,199.58,199.53,199.56,54872.0,169.1125,169.1209,169.0786,169.104,54872.0
2017-01-06 12:30:00,199.57,199.77,199.56,199.73,74056.0,169.1125,169.2819,169.104,169.2481,74056.0
2017-01-06 12:35:00,199.76,199.82,199.68,199.7,117443.0,169.2735,169.3243,169.2057,169.2226,117443.0
2017-01-06 12:40:00,199.71,199.83,199.69,199.71,83912.0,169.2311,169.3328,169.2142,169.2311,83912.0
2017-01-06 12:45:00,199.71,199.76,199.71,199.72,39981.0,169.2311,169.2735,169.2311,169.2396,39981.0
2017-01-06 12:50:00,199.71,199.71,199.64,199.7,45112.0,169.2311,169.2311,169.1718,169.2226,45112.0
2017-01-06 12:55:00,199.7,199.78,199.63,199.75,46379.0,169.2226,169.2904,169.1633,169.265,46379.0
2017-01-06 13:00:00,199.75,199.8,199.72,199.74,73118.0,169.265,169.3074,169.2396,169.2565,73118.0
2017-01-06 13:05:00,199.75,199.76,199.65,199.65,78778.0,169.265,169.2735,169.1803,169.1803,78778.0
2017-01-06 13:10:00,199.67,199.71,199.66,199.67,27796.0,169.1972,169.2311,169.1887,169.1972,27796.0
2017-01-06 13:15:00,199.68,199.71,199.67,199.68,39135.0,169.2057,169.2311,169.1972,169.2057,39135.0
2017-01-06 13:20:00,199.68,199.75,199.68,199.7,21480.0,169.2057,169.265,169.2057,169.2226,21480.0
2017-01-06 13:25:00,199.69,199.69,199.52,199.54,47621.0,169.2142,169.2142,169.0701,169.087,47621.0
2017-01-06 13:30:00,199.53,199.64,199.53,199.61,31524.0,169.0786,169.1718,169.0786,169.1464,31524.0
2017-01-06 13:35:00,199.62,199.71,199.59,199.71,32482.0,169.1548,169.2311,169.1294,169.2311,32482.0
2017-01-06 13:40:00,199.71,199.76,199.71,199.75,35925.0,169.2311,169.2735,169.2311,169.265,35925.0
2017-01-06 13:45:00,199.75,199.8,199.69,199.75,50372.0,169.265,169.3074,169.2142,169.265,50372.0
2017-01-06 13:50:00,199.75,199.75,199.69,199.72,24300.0,169.265,169.265,169.2142,169.2396,24300.0
2017-01-06 13:55:00,199.73,199.77,199.66,199.66,21421.0,169.2481,169.2819,169.1887,169.1887,21421.0
2017-01-06 14:00:00,199.67,199.73,199.66,199.68,59084.0,169.1972,169.2481,169.1887,169.2057,59084.0
2017-01-06 14:05:00,199.67,199.8,199.65,199.76,50252.0,169.1972,169.3074,169.1803,169.2735,50252.0
2017-01-06 14:10:00,199.75,199.79,199.67,199.77,51463.0,169.265,169.2989,169.1972,169.2819,51463.0
2017-01-06 14:15:00,199.77,199.79,199.7,199.76,45052.0,169.2819,169.2989,169.2226,169.2735,45052.0
2017-01-06 14:20:00,199.75,199.75,199.65,199.66,29237.0,169.265,169.265,169.1803,169.1887,29237.0
2017-01-06 14:25:00,199.66,199.66,199.55,199.61,45956.0,169.1887,169.1887,169.0955,169.1464,45956.0
2017-01-06 14:30:00,199.63,199.69,199.55,199.63,42102.0,169.1633,169.2142,169.0955,169.1633,42102.0
2017-01-06 14:35:00,199.65,199.67,199.61,199.61,24979.0,169.1803,169.1972,169.1464,169.1464,24979.0
2017-01-06 14:40:00,199.6,199.66,199.56,199.64,15331.0,169.1379,169.1887,169.104,169.1718,15331.0
2017-01-06 14:45:00,199.64,199.69,199.57,199.58,18736.0,169.1718,169.2142,169.1125,169.1209,18736.0
2017-01-06 14:50:00,199.58,199.66,199.56,199.65,14844.0,169.1209,169.1887,169.104,169.1803,14844.0
2017-01-06 14:55:00,199.64,199.67,199.58,199.61,24104.0,169.1718,169.1972,169.1209,169.1464,24104.0
2017-01-06 15:00:00,199.6,199.67,199.59,199.65,36180.0,169.1379,169.1972,169.1294,169.1803,36180.0
2017-01-06 15:05:00,199.65,199.74,199.64,199.68,36137.0,169.1803,169.2565,169.1718,169.2057,36137.0
2017-01-06 15:10:00,199.68,199.74,199.67,199.68,17932.0,169.2057,169.2565,169.1972,169.2057,17932.0
2017-01-06 15:15:00,199.68,199.68,199.59,199.6,28130.0,169.2057,169.2057,169.1294,169.1379,28130.0
2017-01-06 15:20:00,199.6,199.66,199.56,199.66,29092.0,169.1379,169.1887,169.104,169.1887,29092.0
2017-01-06 15:25:00,199.65,199.65,199.58,199.58,32304.0,169.1803,169.1803,169.1209,169.1209,32304.0
2017-01-06 15:30:00,199.57,199.66,199.57,199.63,34552.0,169.1125,169.1887,169.1125,169.1633,34552.0
2017-01-06 15:35:00,199.62,199.66,199.57,199.66,30730.0,169.1548,169.1887,169.1125,169.1887,30730.0
2017-01-06 15:40:00,199.67,199.78,199.67,199.73,104732.0,169.1972,169.2904,169.1972,169.2481,104732.0
2017-01-06 15:45:00,199.73,199.76,199.68,199.68,71113.0,169.2481,169.2735,169.2057,169.2057,71113.0
2017-01-06 15:50:00,199.69,199.72,199.64,199.67,100417.0,169.2142,169.2396,169.1718,169.1972,100417.0
2017-01-06 15:55:00,199.66,199.66,199.46,199.48,223224.0,169.1887,169.1887,169.0193,169.0362,223224.0
2017-01-09 09:30:00,199.09,199.09,198.82,198.87,134462.0,168.7057,168.7057,168.4769,168.5193,134462.0
2017-01-09 09:35:00,198.88,198.98,198.76,198.98,70627.0,168.5278,168.6125,168.4261,168.6125,70627.0
2017-01-09 09:40:00,198.99,199.03,198.79,198.84,71788.0,168.621,168.6549,168.4515,168.4939,71788.0
2017-01-09 09:45:00,198.84,198.87,198.75,198.81,82023.0,168.4939,168.5193,168.4176,168.4685,82023.0
2017-01-09 09:50:00,198.81,198.99,198.8,198.95,44446.0,168.4685,168.621,168.46,168.5871,44446.0
2017-01-09 09:55:00,198.95,198.97,198.9,198.94,32162.0,168.5871,168.604,168.5447,168.5786,32162.0
2017-01-09 10:00:00,198.94,199.0,198.86,198.86,44676.0,168.5786,168.6295,168.5108,168.5108,44676.0
2017-01-09 10:05:00,198.86,198.9,198.81,198.86,34877.0,168.5108,168.5447,168.4685,168.5108,34877.0
2017-01-09 10:10:00,198.86,198.88,198.8,198.87,24887.0,168.5108,168.5278,168.46,168.5193,24887.0
2017-01-09 10:15:00,198.87,198.92,198.81,198.91,18748.0,168.5193,168.5617,168.4685,168.5532,18748.0
2017-01-09 10:20:00,198.91,198.96,198.88,198.95,9089.0,168.5532,168.5956,168.5278,168.5871,9089.0
2017-01-09 10:25:00,198.95,198.95,198.89,198.93,14452.0,168.5871,168.5871,168.5362,168.5701,14452.0
2017-01-09 10:30:00,198.93,198.98,198.88,198.96,14532.0,168.5701,168.6125,168.5278,168.5956,14532.0
2017-01-09 10:35:00,198.96,198.97,198.91,198.95,33395.0,168.5956,168.604,168.5532,168.5871,33395.0
2017-01-09 10:40:00,198.95,199.04,198.95,199.0,24271.0,168.5871,168.6634,168.5871,168.6295,24271.0
2017-01-09 10:45:00,198.99,199.07,198.96,199.05,16273.0,168.621,168.6888,168.5956,168.6718,16273.0
2017-01-09 10:50:00,199.08,199.19,199.05,199.17,38811.0,168.6973,168.7905,168.6718,168.7735,38811.0
2017-01-09 10:55:00,199.18,199.21,199.17,199.19,8995.0,168.782,168.8074,168.7735,168.7905,8995.0
2017-01-09 11:00:00,199.19,199.19,199.1,199.11,13300.0,168.7905,168.7905,168.7142,168.7227,13300.0
2017-01-09 11:05:00,199.12,199.23,199.11,199.2,22475.0,168.7311,168.8244,168.7227,168.7989,22475.0
2017-01-09 11:10:00,199.19,199.2,199.15,199.19,28226.0,168.7905,168.7989,168.7566,168.7905,28226.0
2017-01-09 11:15:00,199.2,199.22,199.14,199.21,10055.0,168.7989,168.8159,168.7481,168.8074,10055.0
2017-01-09 11:20:00,199.23,199.27,199.19,199.19,10084.0,168.8244,168.8583,168.7905,168.7905,10084.0
2017-01-09 11:25:00,199.2,199.22,199.17,199.21,7200.0,168.7989,168.8159,168.7735,168.8074,7200.0
2017-01-09 11:30:00,199.22,199.22,199.11,199.14,17800.0,168.8159,168.8159,168.7227,168.7481,17800.0
2017-01-09 11:35:00,199.15,199.18,199.12,199.16,28677.0,168.7566,168.782,168.7311,168.765,28677.0
2017-01-09 11:40:00,199.15,199.19,199.0,199.0,98201.0,168.7566,168.7905,168.6295,168.6295,98201.0
2017-01-09 11:45:00,199.01,199.07,199.01,199.05,4605.0,168.6379,168.6888,168.6379,168.6718,4605.0
2017-01-09 11:50:00,199.08,199.08,199.02,199.04,8462.0,168.6973,168.6973,168.6464,168.6634,8462.0
2017-01-09 11:55:00,199.02,199.05,199.0,199.04,8755.0,168.6464,168.6718,168.6295,168.6634,8755.0
2017-01-09 12:00:00,199.03,199.05,198.99,199.03,33660.0,168.6549,168.6718,168.621,168.6549,33660.0
2017-01-09 12:05:00,199.03,199.09,199.03,199.06,19636.0,168.6549,168.7057,168.6549,168.6803,19636.0
2017-01-09 12:10:00,199.06,199.11,199.01,199.01,11173.0,168.6803,168.7227,168.6379,168.6379,11173.0
2017-01-09 12:15:00,199.0,199.02,198.9,198.91,22222.0,168.6295,168.6464,168.5447,168.5532,22222.0
2017-01-09 12:20:00,198.91,198.96,198.91,198.94,68720.0,168.5532,168.5956,168.5532,168.5786,68720.0
2017-01-09 12:25:00,198.92,199.01,198.92,199.01,12911.0,168.5617,168.6379,168.5617,168.6379,12911.0
2017-01-09 12:30:00,199.0,199.03,198.96,198.98,15766.0,168.6295,168.6549,168.5956,168.6125,15766.0
2017-01-09 12:35:00,198.98,198.99,198.94,198.94,4025.0,168.6125,168.621,168.5786,168.5786,4025.0
2017-01-09 12:40:00,198.96,199.01,198.95,198.99,3680.0,168.5956,168.6379,168.5871,168.621,3680.0
2017-01-09 12:45:00,198.98,198.99,198.97,198.99,2153.0,168.6125,168.621,168.604,168.621,2153.0
2017-01-09 12:50:00,199.0,199.04,198.99,199.04,3511.0,168.6295,168.6634,168.621,168.6634,3511.0
2017-01-09 12:55:00,199.06,199.1,199.05,199.06,13903.0,168.6803,168.7142,168.6718,168.6803,13903.0
2017-01-09 13:00:00,199.07,199.11,199.06,199.06,22163.0,168.6888,168.7227,168.6803,168.6803,22163.0
2017-01-09 13:05:00,199.05,199.07,199.04,199.05,13925.0,168.6718,168.6888,168.6634,168.6718,13925.0
2017-01-09 13:10:00,199.04,199.04,198.99,199.0,11585.0,168.6634,168.6634,168.621,168.6295,11585.0
2017-01-09 13:15:00,199.0,199.03,198.99,199.02,6040.0,168.6295,168.6549,168.621,168.6464,6040.0
2017-01-09 13:20:00,199.03,199.03,198.98,198.98,2763.0,168.6549,168.6549,168.6125,168.6125,2763.0
2017-01-09 13:25:00,198.98,198.98,198.88,198.92,32197.0,168.6125,168.6125,168.5278,168.5617,32197.0
2017-01-09 13:30:00,198.92,198.93,198.9,198.9,25809.0,168.5617,168.5701,168.5447,168.5447,25809.0
2017-01-09 13:35:00,198.91,198.94,198.85,198.93,25219.0,168.5532,168.5786,168.5024,168.5701,25219.0
2017-01-09 13:40:00,198.94,198.98,198.91,198.97,18484.0,168.5786,168.6125,168.5532,168.604,18484.0
2017-01-09 13:45:00,198.96,199.02,198.95,198.99,18300.0,168.5956,168.6464,168.5871,168.621,18300.0
2017-01-09 13:50:00,198.99,198.99,198.94,198.98,12524.0,168.621,168.621,168.5786,168.6125,12524.0
2017-01-09 13:55:00,198.97,198.98,198.94,198.98,10129.0,168.604,168.6125,168.5786,168.6125,10129.0
2017-01-09 14:00:00,199.01,199.01,198.95,198.97,9496.0,168.6379,168.6379,168.5871,168.604,9496.0
2017-01-09 14:05:00,198.99,199.0,198.91,198.91,4835.0,168.621,168.6295,168.5532,168.5532,4835.0
2017-01-09 14:10:00,198.91,198.91,198.78,198.87,59439.0,168.5532,168.5532,168.443,168.5193,59439.0
2017-01-09 14:15:00,198.88,198.89,198.84,198.87,9860.0,168.5278,168.5362,168.4939,168.5193,9860.0
2017-01-09 14:20:00,198.88,198.89,198.82,198.83,5007.0,168.5278,168.5362,168.4769,168.4854,5007.0
2017-01-09 14:25:00,198.86,198.88,198.82,198.88,89068.0,168.5108,168.5278,168.4769,168.5278,89068.0
2017-01-09 14:30:00,198.87,198.87,198.79,198.8,15010.0,168.5193,168.5193,168.4515,168.46,15010.0
2017-01-09 14:35:00,198.79,198.89,198.78,198.79,37054.0,168.4515,168.5362,168.443,168.4515,37054.0
2017-01-09 14:40:00,198.79,198.84,198.78,198.8,23684.0,168.4515,168.4939,168.443,168.46,23684.0
2017-01-09 14:45:00,198.79,198.85,198.78,198.84,15149.0,168.4515,168.5024,168.443,168.4939,15149.0
2017-01-09 14:50:00,198.86,198.9,198.84,198.86,13824.0,168.5108,168.5447,168.4939,168.5108,13824.0
2017-01-09 14:55:00,198.87,198.89,198.83,198.87,26222.0,168.5193,168.5362,168.4854,168.5193,26222.0
2017-01-09 15:00:00,198.86,198.93,198.85,198.89,19099.0,168.5108,168.5701,168.5024,168.5362,19099.0
2017-01-09 15:05:00,198.89,198.92,198.87,198.89,20309.0,168.5362,168.5617,168.5193,168.5362,20309.0
2017-01-09 15:10:00,198.9,198.92,198.89,198.91,11649.0,168.5447,168.5617,168.5362,168.5532,11649.0
2017-01-09 15:15:00,198.91,198.93,198.85,198.93,31396.0,168.5532,168.5701,168.5024,168.5701,31396.0
2017-01-09 15:20:00,198.93,198.95,198.87,198.87,20681.0,168.5701,168.5871,168.5193,168.5193,20681.0
2017-01-09 15:25:00,198.87,199.03,198.87,198.99,41105.0,168.5193,168.6549,168.5193,168.621,41105.0
2017-01-09 15:30:00,199.0,199.03,198.96,198.98,19140.0,168.6295,168.6549,168.5956,168.6125,19140.0
2017-01-09 15:35:00,198.97,198.99,198.92,198.98,16382.0,168.604,168.621,168.5617,168.6125,16382.0
2017-01-09 15:40:00,198.98,199.02,198.96,198.97,26949.0,168.6125,168.6464,168.5956,168.604,26949.0
2017-01-09 15:45:00,198.97,198.98,198.87,198.9,28837.0,168.604,168.6125,168.5193,168.5447,28837.0
2017-01-09 15:50:00,198.91,198.94,198.8,198.83,35145.0,168.5532,168.5786,168.46,168.4854,35145.0
2017-01-09 15:55:00,198.84,198.85,198.75,198.77,147823.0,168.4939,168.5024,168.4176,168.4346,147823.0
2017-01-10 09:30:00,198.72,198.72,198.21,198.32,84698.0,168.3922,168.3922,167.96,168.0532,84698.0
2017-01-10 09:35:00,198.33,198.44,198.32,198.36,58523.0,168.0617,168.1549,168.0532,168.0871,58523.0
2017-01-10 09:40:00,198.36,198.38,198.26,198.36,128537.0,168.0871,168.1041,168.0024,168.0871,128537.0
2017-01-10 09:45:00,198.36,198.44,198.32,198.44,33704.0,168.0871,168.1549,168.0532,168.1549,33704.0
2017-01-10 09:50:00,198.45,198.56,198.27,198.37,99515.0,168.1634,168.2566,168.0109,168.0956,99515.0
2017-01-10 09:55:00,198.35,198.46,198.35,198.44,30484.0,168.0787,168.1719,168.0787,168.1549,30484.0
2017-01-10 10:00:00,198.45,198.55,198.42,198.51,25031.0,168.1634,168.2481,168.138,168.2142,25031.0
2017-01-10 10:05:00,198.56,198.6,198.53,198.55,34685.0,168.2566,168.2905,168.2312,168.2481,34685.0
2017-01-10 10:10:00,198.55,198.56,198.49,198.54,38526.0,168.2481,168.2566,168.1973,168.2397,38526.0
2017-01-10 10:15:00,198.55,198.56,198.52,198.52,8504.0,168.2481,168.2566,168.2227,168.2227,8504.0
2017-01-10 10:20:00,198.52,198.66,198.51,198.63,34966.0,168.2227,168.3414,168.2142,168.3159,34966.0
2017-01-10 10:25:00,198.63,198.64,198.58,198.62,32697.0,168.3159,168.3244,168.2736,168.3075,32697.0
2017-01-10 10:30:00,198.65,198.81,198.64,198.81,46562.0,168.3329,168.4685,168.3244,168.4685,46562.0
2017-01-10 10:35:00,198.8,198.81,198.76,198.79,13873.0,168.46,168.4685,168.4261,168.4515,13873.0
2017-01-10 10:40:00,198.8,198.83,198.79,198.79,12016.0,168.46,168.4854,168.4515,168.4515,12016.0
2017-01-10 10:45:00,198.79,198.89,198.78,198.84,16234.0,168.4515,168.5362,168.443,168.4939,16234.0
2017-01-10 10:50:00,198.82,198.91,198.8,198.9,20883.0,168.4769,168.5532,168.46,168.5447,20883.0
2017-01-10 10:55:00,198.9,198.96,198.87,198.87,34551.0,168.5447,168.5956,168.5193,168.5193,34551.0
2017-01-10 11:00:00,198.88,199.18,198.88,199.17,61397.0,168.5278,168.782,168.5278,168.7735,61397.0
2017-01-10 11:05:00,199.17,199.25,199.17,199.17,49003.0,168.7735,168.8413,168.7735,168.7735,49003.0
2017-01-10 11:10:00,199.18,199.24,199.13,199.23,59461.0,168.782,168.8328,168.7396,168.8244,59461.0
2017-01-10 11:15:00,199.24,199.3,199.23,199.25,26608.0,168.8328,168.8837,168.8244,168.8413,26608.0
2017-01-10 11:20:00,199.26,199.31,199.25,199.26,13995.0,168.8498,168.8922,168.8413,168.8498,13995.0
2017-01-10 11:25:00,199.28,199.28,199.13,199.13,22864.0,168.8667,168.8667,168.7396,168.7396,22864.0
2017-01-10 11:30:00,199.15,199.16,199.09,199.14,11950.0,168.7566,168.765,168.7057,168.7481,11950.0
2017-01-10 11:35:00,199.1,199.17,199.09,199.16,37524.0,168.7142,168.7735,168.7057,168.765,37524.0
2017-01-10 11:40:00,199.17,199.22,199.16,199.19,22912.0,168.7735,168.8159,168.765,168.7905,22912.0
2017-01-10 11:45:00,199.19,199.25,199.19,199.22,18472.0,168.7905,168.8413,168.7905,168.8159,18472.0
2017-01-10 11:50:00,199.2,199.22,199.18,199.21,10760.0,168.7989,168.8159,168.782,168.8074,10760.0
2017-01-10 11:55:00,199.21,199.25,199.16,199.16,18940.0,168.8074,168.8413,168.765,168.765,18940.0
2017-01-10 12:00:00,199.18,199.21,199.16,199.21,24524.0,168.782,168.8074,168.765,168.8074,24524.0
2017-01-10 12:05:00,199.21,199.25,199.21,199.23,7134.0,168.8074,168.8413,168.8074,168.8244,7134.0
2017-01-10 12:10:00,199.23,199.25,199.22,199.25,13110.0,168.8244,168.8413,168.8159,168.8413,13110.0
2017-01-10 12:15:00,199.25,199.36,199.25,199.32,44809.0,168.8413,168.9345,168.8413,168.9006,44809.0
2017-01-10 12:20:00,199.33,199.41,199.33,199.33,57390.0,168.9091,168.9769,168.9091,168.9091,57390.0
2017-01-10 12:25:00,199.32,199.34,199.3,199.34,15532.0,168.9006,168.9176,168.8837,168.9176,15532.0
2017-01-10 12:30:00,199.33,199.37,199.32,199.35,8762.0,168.9091,168.943,168.9006,168.926,8762.0
2017-01-10 12:35:00,199.34,199.36,199.34,199.35,18264.0,168.9176,168.9345,168.9176,168.926,18264.0
2017-01-10 12:40:00,199.34,199.35,199.28,199.28,18408.0,168.9176,168.926,168.8667,168.8667,18408.0
2017-01-10 12:45:00,199.28,199.28,199.14,199.15,31033.0,168.8667,168.8667,168.7481,168.7566,31033.0
2017-01-10 12:50:00,199.15,199.18,199.11,199.15,22142.0,168.7566,168.782,168.7227,168.7566,22142.0
2017-01-10 12:55:00,199.14,199.17,199.11,199.16,34323.0,168.7481,168.7735,168.7227,168.765,34323.0
2017-01-10 13:00:00,199.16,199.2,199.15,199.16,18303.0,168.765,168.7989,168.7566,168.765,18303.0
2017-01-10 13:05:00,199.15,199.16,199.12,199.15,16626.0,168.7566,168.765,168.7311,168.7566,16626.0
2017-01-10 13:10:00,199.14,199.17,199.13,199.16,24659.0,168.7481,168.7735,168.7396,168.765,24659.0
2017-01-10 13:15:00,199.15,199.16,199.12,199.13,5332.0,168.7566,168.765,168.7311,168.7396,5332.0
2017-01-10 13:20:00,199.14,199.15,199.08,199.11,9463.0,168.7481,168.7566,168.6973,168.7227,9463.0
2017-01-10 13:25:00,199.11,199.11,199.08,199.08,5364.0,168.7227,168.7227,168.6973,168.6973,5364.0
2017-01-10 13:30:00,199.08,199.08,198.97,199.01,40997.0,168.6973,168.6973,168.604,168.6379,40997.0
2017-01-10 13:35:00,199.02,199.06,198.99,199.06,11453.0,168.6464,168.6803,168.621,168.6803,11453.0
2017-01-10 13:40:00,199.05,199.06,198.86,198.88,25623.0,168.6718,168.6803,168.5108,168.5278,25623.0
2017-01-10 13:45:00,198.88,198.9,198.86,198.86,22797.0,168.5278,168.5447,168.5108,168.5108,22797.0
2017-01-10 13:50:00,198.86,198.87,198.8,198.82,16283.0,168.5108,168.5193,168.46,168.4769,16283.0
2017-01-10 13:55:00,198.81,198.81,198.56,198.57,38422.0,168.4685,168.4685,168.2566,168.2651,38422.0
2017-01-10 14:00:00,198.56,198.56,198.3,198.43,68462.0,168.2566,168.2566,168.0363,168.1465,68462.0
2017-01-10 14:05:00,198.43,198.45,198.35,198.44,37798.0,168.1465,168.1634,168.0787,168.1549,37798.0
2017-01-10 14:10:00,198.44,198.51,198.43,198.51,66233.0,168.1549,168.2142,168.1465,168.2142,66233.0
2017-01-10 14:15:00,198.5,198.53,198.45,198.52,18663.0,168.2058,168.2312,168.1634,168.2227,18663.0
2017-01-10 14:20:00,198.52,198.61,198.49,198.56,23782.0,168.2227,168.299,168.1973,168.2566,23782.0
2017-01-10 14:25:00,198.56,198.56,198.46,198.47,24070.0,168.2566,168.2566,168.1719,168.1803,24070.0
2017-01-10 14:30:00,198.47,198.56,198.47,198.55,20213.0,168.1803,168.2566,168.1803,168.2481,20213.0
2017-01-10 14:35:00,198.55,198.68,198.55,198.65,42455.0,168.2481,168.3583,168.2481,168.3329,42455.0
2017-01-10 14:40:00,198.65,198.68,198.61,198.64,11546.0,168.3329,168.3583,168.299,168.3244,11546.0
2017-01-10 14:45:00,198.63,198.66,198.62,198.64,15318.0,168.3159,168.3414,168.3075,168.3244,15318.0
2017-01-10 14:50:00,198.65,198.65,198.54,198.58,18923.0,168.3329,168.3329,168.2397,168.2736,18923.0
2017-01-10 14:55:00,198.59,198.62,198.57,198.6,7900.0,168.282,168.3075,168.2651,168.2905,7900.0
2017-01-10 15:00:00,198.6,198.61,198.57,198.61,11473.0,168.2905,168.299,168.2651,168.299,11473.0
2017-01-10 15:05:00,198.61,198.69,198.6,198.67,11292.0,168.299,168.3668,168.2905,168.3498,11292.0
2017-01-10 15:10:00,198.69,198.74,198.68,198.69,43786.0,168.3668,168.4091,168.3583,168.3668,43786.0
2017-01-10 15:15:00,198.69,198.73,198.65,198.7,11644.0,168.3668,168.4007,168.3329,168.3752,11644.0
2017-01-10 15:20:00,198.71,198.74,198.69,198.69,20116.0,168.3837,168.4091,168.3668,168.3668,20116.0
2017-01-10 15:25:00,198.69,198.71,198.63,198.63,9995.0,168.3668,168.3837,168.3159,168.3159,9995.0
2017-01-10 15:30:00,198.63,198.79,198.63,198.79,16806.0,168.3159,168.4515,168.3159,168.4515,16806.0
2017-01-10 15:35:00,198.79,198.85,198.76,198.78,32429.0,168.4515,168.5024,168.4261,168.443,32429.0
2017-01-10 15:40:00,198.79,198.79,198.66,198.69,49272.0,168.4515,168.4515,168.3414,168.3668,49272.0
2017-01-10 15:45:00,198.68,198.71,198.56,198.56,57866.0,168.3583,168.3837,168.2566,168.2566,57866.0
2017-01-10 15:50:00,198.56,198.62,198.56,198.61,35196.0,168.2566,168.3075,168.2566,168.299,35196.0
2017-01-10 15:55:00,198.61,198.62,198.36,198.4,531030.0,168.299,168.3075,168.0871,168.121,531030.0
2017-01-11 09:30:00,198.6,198.74,198.57,198.66,154708.0,168.2905,168.4091,168.2651,168.3414,154708.0
2017-01-11 09:35:00,198.64,198.69,198.52,198.62,89581.0,168.3244,168.3668,168.2227,168.3075,89581.0
2017-01-11 09:40:00,198.61,198.79,198.58,198.76,56718.0,168.299,168.4515,168.2736,168.4261,56718.0
2017-01-11 09:45:00,198.76,198.85,198.63,198.83,166246.0,168.4261,168.5024,168.3159,168.4854,166246.0
2017-01-11 09:50:00,198.81,199.0,198.75,198.99,84682.0,168.4685,168.6295,168.4176,168.621,84682.0
2017-01-11 09:55:00,199.0,199.09,198.99,199.08,58807.0,168.6295,168.7057,168.621,168.6973,58807.0
2017-01-11 10:00:00,199.09,199.11,199.03,199.05,37870.0,168.7057,168.7227,168.6549,168.6718,37870.0
2017-01-11 10:05:00,199.05,199.09,199.02,199.05,84504.0,168.6718,168.7057,168.6464,168.6718,84504.0
2017-01-11 10:10:00,199.05,199.09,199.01,199.03,64566.0,168.6718,168.7057,168.6379,168.6549,64566.0
2017-01-11 10:15:00,199.02,199.02,198.9,198.97,101602.0,168.6464,168.6464,168.5447,168.604,101602.0
2017-01-11 10:20:00,198.98,199.01,198.96,199.0,164193.0,168.6125,168.6379,168.5956,168.6295,164193.0
2017-01-11 10:25:00,199.02,199.17,198.99,199.14,33970.0,168.6464,168.7735,168.621,168.7481,33970.0
2017-01-11 10:30:00,199.13,199.17,199.05,199.1,39535.0,168.7396,168.7735,168.6718,168.7142,39535.0
2017-01-11 10:35:00,199.11,199.37,199.11,199.37,65707.0,168.7227,168.943,168.7227,168.943,65707.0
2017-01-11 10:40:00,199.37,199.47,199.35,199.44,84965.0,168.943,169.0277,168.926,169.0023,84965.0
2017-01-11 10:45:00,199.43,199.43,199.33,199.34,20877.0,168.9938,168.9938,168.9091,168.9176,20877.0
2017-01-11 10:50:00,199.36,199.41,199.19,199.28,54631.0,168.9345,168.9769,168.7905,168.8667,54631.0
2017-01-11 10:55:00,199.27,199.27,199.1,199.21,69550.0,168.8583,168.8583,168.7142,168.8074,69550.0
2017-01-11 11:00:00,199.23,199.36,199.22,199.3,38382.0,168.8244,168.9345,168.8159,168.8837,38382.0
2017-01-11 11:05:00,199.29,199.32,199.24,199.31,20634.0,168.8752,168.9006,168.8328,168.8922,20634.0
2017-01-11 11:10:00,199.3,199.35,199.28,199.3,18133.0,168.8837,168.926,168.8667,168.8837,18133.0
2017-01-11 11:15:00,199.3,199.44,199.3,199.4,29671.0,168.8837,169.0023,168.8837,168.9684,29671.0
2017-01-11 11:20:00,199.43,199.57,199.1,199.1,131947.0,168.9938,169.1125,168.7142,168.7142,131947.0
2017-01-11 11:25:00,199.1,199.25,198.8,198.8,123571.0,168.7142,168.8413,168.46,168.46,123571.0
2017-01-11 11:30:00,198.82,198.83,198.38,198.54,192628.0,168.4769,168.4854,168.1041,168.2397,192628.0
2017-01-11 11:35:00,198.54,198.54,198.15,198.38,181214.0,168.2397,168.2397,167.9092,168.1041,181214.0
2017-01-11 11:40:00,198.37,198.52,198.28,198.52,110974.0,168.0956,168.2227,168.0193,168.2227,110974.0
2017-01-11 11:45:00,198.51,198.6,198.43,198.51,101843.0,168.2142,168.2905,168.1465,168.2142,101843.0
2017-01-11 11:50:00,198.49,198.76,198.44,198.71,99212.0,168.1973,168.4261,168.1549,168.3837,99212.0
2017-01-11 11:55:00,198.73,199.16,198.68,199.11,98295.0,168.4007,168.765,168.3583,168.7227,98295.0
2017-01-11 12:00:00,199.12,199.28,199.09,199.17,132640.0,168.7311,168.8667,168.7057,168.7735,132640.0
2017-01-11 12:05:00,199.18,199.25,199.07,199.14,64408.0,168.782,168.8413,168.6888,168.7481,64408.0
2017-01-11 12:10:00,199.14,199.27,199.09,199.17,87491.0,168.7481,168.8583,168.7057,168.7735,87491.0
2017-01-11 12:15:00,199.16,199.16,198.88,198.88,179004.0,168.765,168.765,168.5278,168.5278,179004.0
2017-01-11 12:20:00,198.86,198.87,198.6,198.71,65963.0,168.5108,168.5193,168.2905,168.3837,65963.0
2017-01-11 12:25:00,198.71,198.96,198.7,198.95,46876.0,168.3837,168.5956,168.3752,168.5871,46876.0
2017-01-11 12:30:00,198.94,199.02,198.7,198.72,107941.0,168.5786,168.6464,168.3752,168.3922,107941.0
2017-01-11 12:35:00,198.74,198.87,198.74,198.79,25331.0,168.4091,168.5193,168.4091,168.4515,25331.0
2017-01-11 12:40:00,198.8,198.8,198.46,198.61,143754.0,168.46,168.46,168.1719,168.299,143754.0
2017-01-11 12:45:00,198.6,198.6,198.37,198.5,51397.0,168.2905,168.2905,168.0956,168.2058,51397.0
2017-01-11 12:50:00,198.51,198.56,198.49,198.5,80575.0,168.2142,168.2566,168.1973,168.2058,80575.0
2017-01-11 12:55:00,198.51,198.7,198.51,198.68,28366.0,168.2142,168.3752,168.2142,168.3583,28366.0
2017-01-11 13:00:00,198.67,198.74,198.57,198.57,32714.0,168.3498,168.4091,168.2651,168.2651,32714.0
2017-01-11 13:05:00,198.62,198.71,198.58,198.59,23848.0,168.3075,168.3837,168.2736,168.282,23848.0
2017-01-11 13:10:00,198.61,198.61,198.3,198.47,59571.0,168.299,168.299,168.0363,168.1803,59571.0
2017-01-11 13:15:00,198.46,198.46,198.24,198.35,45660.0,168.1719,168.1719,167.9854,168.0787,45660.0
2017-01-11 13:20:00,198.35,198.55,198.33,198.48,16482.0,168.0787,168.2481,168.0617,168.1888,16482.0
2017-01-11 13:25:00,198.47,198.47,198.15,198.23,31249.0,168.1803,168.1803,167.9092,167.977,31249.0
2017-01-11 13:30:00,198.22,198.39,198.19,198.38,25860.0,167.9685,168.1126,167.9431,168.1041,25860.0
2017-01-11 13:35:00,198.39,198.82,198.39,198.79,103792.0,168.1126,168.4769,168.1126,168.4515,103792.0
2017-01-11 13:40:00,198.78,198.81,198.65,198.74,42880.0,168.443,168.4685,168.3329,168.4091,42880.0
2017-01-11 13:45:00,198.75,198.87,198.68,198.69,18813.0,168.4176,168.5193,168.3583,168.3668,18813.0
2017-01-11 13:50:00,198.68,198.84,198.67,198.84,11859.0,168.3583,168.4939,168.3498,168.4939,11859.0
2017-01-11 13:55:00,198.84,198.95,198.78,198.83,57349.0,168.4939,168.5871,168.443,168.4854,57349.0
2017-01-11 14:00:00,198.86,198.88,198.78,198.83,25170.0,168.5108,168.5278,168.443,168.4854,25170.0
2017-01-11 14:05:00,198.83,198.88,198.79,198.79,6985.0,168.4854,168.5278,168.4515,168.4515,6985.0
2017-01-11 14:10:00,198.8,198.93,198.77,198.93,23466.0,168.46,168.5701,168.4346,168.5701,23466.0
2017-01-11 14:15:00,198.94,199.03,198.89,198.98,34423.0,168.5786,168.6549,168.5362,168.6125,34423.0
2017-01-11 14:20:00,198.98,199.01,198.92,198.96,12599.0,168.6125,168.6379,168.5617,168.5956,12599.0
2017-01-11 14:25:00,198.96,199.03,198.93,198.94,8287.0,168.5956,168.6549,168.5701,168.5786,8287.0
2017-01-11 14:30:00,198.95,199.06,198.93,198.98,30104.0,168.5871,168.6803,168.5701,168.6125,30104.0
2017-01-11 14:35:00,198.97,199.13,198.97,199.11,25278.0,168.604,168.7396,168.604,168.7227,25278.0
2017-01-11 14:40:00,199.13,199.14,199.05,199.1,12328.0,168.7396,168.7481,168.6718,168.7142,12328.0
2017-01-11 14:45:00,199.09,199.09,198.95,198.98,35204.0,168.7057,168.7057,168.5871,168.6125,35204.0
2017-01-11 14:50:00,198.99,199.0,198.94,198.98,12084.0,168.621,168.6295,168.5786,168.6125,12084.0
2017-01-11 14:55:00,198.97,198.99,198.92,198.99,6650.0,168.604,168.621,168.5617,168.621,6650.0
2017-01-11 15:00:00,198.99,199.06,198.98,199.06,27688.0,168.621,168.6803,168.6125,168.6803,27688.0
2017-01-11 15:05:00,199.06,199.11,198.99,199.0,30243.0,168.6803,168.7227,168.621,168.6295,30243.0
2017-01-11 15:10:00,198.99,199.07,198.97,199.04,27072.0,168.621,168.6888,168.604,168.6634,27072.0
2017-01-11 15:15:00,199.04,199.15,199.04,199.12,18712.0,168.6634,168.7566,168.6634,168.7311,18712.0
2017-01-11 15:20:00,199.13,199.15,199.03,199.1,21887.0,168.7396,168.7566,168.6549,168.7142,21887.0
2017-01-11 15:25:00,199.09,199.1,199.01,199.07,11267.0,168.7057,168.7142,168.6379,168.6888,11267.0
2017-01-11 15:30:00,199.07,199.14,199.05,199.14,21465.0,168.6888,168.7481,168.6718,168.7481,21465.0
2017-01-11 15:35:00,199.13,199.23,199.13,199.2,25185.0,168.7396,168.8244,168.7396,168.7989,25185.0
2017-01-11 15:40:00,199.19,199.22,199.14,199.17,102771.0,168.7905,168.8159,168.7481,168.7735,102771.0
2017-01-11 15:45:00,199.18,199.28,199.18,199.26,94780.0,168.782,168.8667,168.782,168.8498,94780.0
2017-01-11 15:50:00,199.26,199.28,199.2,199.23,56827.0,168.8498,168.8667,168.7989,168.8244,56827.0
2017-01-11 15:55:00,199.25,199.34,199.2,199.34,179583.0,168.8413,168.9176,168.7989,168.9176,179583.0
2017-01-12 09:30:00,198.87,198.91,198.66,198.82,238959.0,168.5193,168.5532,168.3414,168.4769,238959.0
2017-01-12 09:35:00,198.81,198.81,198.44,198.49,88106.0,168.4685,168.4685,168.1549,168.1973,88106.0
2017-01-12 09:40:00,198.46,198.51,198.37,198.41,101789.0,168.1719,168.2142,168.0956,168.1295,101789.0
2017-01-12 09:45:00,198.4,198.49,198.3,198.39,104173.0,168.121,168.1973,168.0363,168.1126,104173.0
2017-01-12 09:50:00,198.39,198.39,198.13,198.31,201457.0,168.1126,168.1126,167.8922,168.0448,201457.0
2017-01-12 09:55:00,198.31,198.34,198.2,198.29,113475.0,168.0448,168.0702,167.9516,168.0278,113475.0
2017-01-12 10:00:00,198.29,198.31,198.03,198.04,73540.0,168.0278,168.0448,167.8075,167.816,73540.0
2017-01-12 10:05:00,198.03,198.03,197.58,197.73,216924.0,167.8075,167.8075,167.4262,167.5533,216924.0
2017-01-12 10:10:00,197.72,197.97,197.72,197.93,93210.0,167.5448,167.7567,167.5448,167.7228,93210.0
2017-01-12 10:15:00,197.92,197.95,197.78,197.78,60793.0,167.7143,167.7397,167.5957,167.5957,60793.0
2017-01-12 10:20:00,197.78,197.97,197.75,197.96,76277.0,167.5957,167.7567,167.5702,167.7482,76277.0
2017-01-12 10:25:00,197.91,198.11,197.9,198.05,48364.0,167.7058,167.8753,167.6973,167.8244,48364.0
2017-01-12 10:30:00,198.06,198.06,197.86,197.92,72164.0,167.8329,167.8329,167.6634,167.7143,72164.0
2017-01-12 10:35:00,197.91,197.91,197.79,197.89,48273.0,167.7058,167.7058,167.6041,167.6889,48273.0
2017-01-12 10:40:00,197.89,198.08,197.89,198.04,70931.0,167.6889,167.8499,167.6889,167.816,70931.0
2017-01-12 10:45:00,198.04,198.08,197.89,197.9,36167.0,167.816,167.8499,167.6889,167.6973,36167.0
2017-01-12 10:50:00,197.9,197.98,197.83,197.84,20012.0,167.6973,167.7651,167.638,167.6465,20012.0
2017-01-12 10:55:00,197.84,197.86,197.71,197.77,33088.0,167.6465,167.6634,167.5363,167.5872,33088.0
2017-01-12 11:00:00,197.76,197.76,197.53,197.55,67677.0,167.5787,167.5787,167.3838,167.4008,67677.0
2017-01-12 11:05:00,197.56,197.66,197.55,197.64,30659.0,167.4092,167.494,167.4008,167.477,30659.0
2017-01-12 11:10:00,197.63,197.74,197.56,197.73,47980.0,167.4685,167.5618,167.4092,167.5533,47980.0
2017-01-12 11:15:00,197.75,197.87,197.6,197.61,62745.0,167.5702,167.6719,167.4431,167.4516,62745.0
2017-01-12 11:20:00,197.62,197.73,197.58,197.69,25794.0,167.4601,167.5533,167.4262,167.5194,25794.0
2017-01-12 11:25:00,197.74,197.89,197.74,197.81,31286.0,167.5618,167.6889,167.5618,167.6211,31286.0
2017-01-12 11:30:00,197.82,197.85,197.75,197.78,22731.0,167.6295,167.655,167.5702,167.5957,22731.0
2017-01-12 11:35:00,197.78,197.84,197.75,197.84,14973.0,167.5957,167.6465,167.5702,167.6465,14973.0
2017-01-12 11:40:00,197.83,197.84,197.73,197.84,14390.0,167.638,167.6465,167.5533,167.6465,14390.0
2017-01-12 11:45:00,197.83,197.84,197.69,197.7,30518.0,167.638,167.6465,167.5194,167.5279,30518.0
2017-01-12 11:50:00,197.73,197.74,197.68,197.7,5259.0,167.5533,167.5618,167.5109,167.5279,5259.0
2017-01-12 11:55:00,197.69,197.73,197.63,197.73,11394.0,167.5194,167.5533,167.4685,167.5533,11394.0
2017-01-12 12:00:00,197.71,197.88,197.7,197.87,18402.0,167.5363,167.6804,167.5279,167.6719,18402.0
2017-01-12 12:05:00,197.88,197.89,197.79,197.79,5591.0,167.6804,167.6889,167.6041,167.6041,5591.0
2017-01-12 12:10:00,197.78,197.87,197.77,197.87,12753.0,167.5957,167.6719,167.5872,167.6719,12753.0
2017-01-12 12:15:00,197.89,198.15,197.88,198.12,55308.0,167.6889,167.9092,167.6804,167.8838,55308.0
2017-01-12 12:20:00,198.13,198.2,198.06,198.14,40799.0,167.8922,167.9516,167.8329,167.9007,40799.0
2017-01-12 12:25:00,198.12,198.18,198.1,198.11,19050.0,167.8838,167.9346,167.8668,167.8753,19050.0
2017-01-12 12:30:00,198.14,198.25,198.14,198.24,23101.0,167.9007,167.9939,167.9007,167.9854,23101.0
2017-01-12 12:35:00,198.22,198.35,198.22,198.27,28506.0,167.9685,168.0787,167.9685,168.0109,28506.0
2017-01-12 12:40:00,198.24,198.28,198.13,198.13,22048.0,167.9854,168.0193,167.8922,167.8922,22048.0
2017-01-12 12:45:00,198.14,198.29,198.14,198.26,18634.0,167.9007,168.0278,167.9007,168.0024,18634.0
2017-01-12 12:50:00,198.26,198.35,198.26,198.33,16079.0,168.0024,168.0787,168.0024,168.0617,16079.0
2017-01-12 12:55:00,198.34,198.34,198.22,198.24,25904.0,168.0702,168.0702,167.9685,167.9854,25904.0
2017-01-12 13:00:00,198.24,198.36,198.23,198.32,27994.0,167.9854,168.0871,167.977,168.0532,27994.0
2017-01-12 13:05:00,198.33,198.34,198.22,198.31,29819.0,168.0617,168.0702,167.9685,168.0448,29819.0
2017-01-12 13:10:00,198.34,198.39,198.32,198.35,18889.0,168.0702,168.1126,168.0532,168.0787,18889.0
2017-01-12 13:15:00,198.35,198.49,198.35,198.38,41519.0,168.0787,168.1973,168.0787,168.1041,41519.0
2017-01-12 13:20:00,198.37,198.44,198.28,198.32,22769.0,168.0956,168.1549,168.0193,168.0532,22769.0
2017-01-12 13:25:00,198.34,198.39,198.29,198.38,14980.0,168.0702,168.1126,168.0278,168.1041,14980.0
2017-01-12 13:30:00,198.38,198.4,198.32,198.37,14226.0,168.1041,168.121,168.0532,168.0956,14226.0
2017-01-12 13:35:00,198.38,198.46,198.36,198.41,24673.0,168.1041,168.1719,168.0871,168.1295,24673.0
2017-01-12 13:40:00,198.42,198.53,198.41,198.46,36552.0,168.138,168.2312,168.1295,168.1719,36552.0
2017-01-12 13:45:00,198.48,198.61,198.45,198.55,34914.0,168.1888,168.299,168.1634,168.2481,34914.0
2017-01-12 13:50:00,198.52,198.53,198.44,198.46,15060.0,168.2227,168.2312,168.1549,168.1719,15060.0
2017-01-12 13:55:00,198.45,198.5,198.45,198.47,17471.0,168.1634,168.2058,168.1634,168.1803,17471.0
2017-01-12 14:00:00,198.47,198.59,198.47,198.58,10156.0,168.1803,168.282,168.1803,168.2736,10156.0
2017-01-12 14:05:00,198.58,198.6,198.46,198.52,20170.0,168.2736,168.2905,168.1719,168.2227,20170.0
2017-01-12 14:10:00,198.52,198.58,198.49,198.55,11843.0,168.2227,168.2736,168.1973,168.2481,11843.0
2017-01-12 14:15:00,198.54,198.65,198.52,198.55,33628.0,168.2397,168.3329,168.2227,168.2481,33628.0
2017-01-12 14:20:00,198.57,198.59,198.48,198.52,29724.0,168.2651,168.282,168.1888,168.2227,29724.0
2017-01-12 14:25:00,198.53,198.62,198.53,198.58,61930.0,168.2312,168.3075,168.2312,168.2736,61930.0
2017-01-12 14:30:00,198.58,198.76,198.57,198.76,115875.0,168.2736,168.4261,168.2651,168.4261,115875.0
2017-01-12 14:35:00,198.76,198.79,198.68,198.71,52418.0,168.4261,168.4515,168.3583,168.3837,52418.0
2017-01-12 14:40:00,198.72,198.72,198.64,198.7,34824.0,168.3922,168.3922,168.3244,168.3752,34824.0
2017-01-12 14:45:00,198.7,198.71,198.61,198.62,17328.0,168.3752,168.3837,168.299,168.3075,17328.0
2017-01-12 14:50:00,198.62,198.72,198.61,198.69,19883.0,168.3075,168.3922,168.299,168.3668,19883.0
2017-01-12 14:55:00,198.7,198.79,198.7,198.79,35118.0,168.3752,168.4515,168.3752,168.4515,35118.0
2017-01-12 15:00:00,198.79,198.79,198.7,198.7,24192.0,168.4515,168.4515,168.3752,168.3752,24192.0
2017-01-12 15:05:00,198.7,198.71,198.65,198.67,16258.0,168.3752,168.3837,168.3329,168.3498,16258.0
2017-01-12 15:10:00,198.67,198.69,198.62,198.67,17869.0,168.3498,168.3668,168.3075,168.3498,17869.0
2017-01-12 15:15:00,198.68,198.7,198.61,198.65,21669.0,168.3583,168.3752,168.299,168.3329,21669.0
2017-01-12 15:20:00,198.68,198.73,198.66,198.71,18426.0,168.3583,168.4007,168.3414,168.3837,18426.0
2017-01-12 15:25:00,198.7,198.74,198.67,198.68,10753.0,168.3752,168.4091,168.3498,168.3583,10753.0
2017-01-12 15:30:00,198.69,198.81,198.69,198.74,41256.0,168.3668,168.4685,168.3668,168.4091,41256.0
2017-01-12 15:35:00,198.72,198.83,198.69,198.81,45473.0,168.3922,168.4854,168.3668,168.4685,45473.0
2017-01-12 15:40:00,198.82,198.82,198.67,198.73,39759.0,168.4769,168.4769,168.3498,168.4007,39759.0
2017-01-12 15:45:00,198.74,198.84,198.74,198.78,47104.0,168.4091,168.4939,168.4091,168.443,47104.0
2017-01-12 15:50:00,198.78,198.84,198.71,198.73,39633.0,168.443,168.4939,168.3837,168.4007,39633.0
2017-01-12 15:55:00,198.74,198.84,198.69,198.72,129242.0,168.4091,168.4939,168.3668,168.3922,129242.0
2017-01-13 09:30:00,198.9,199.19,198.9,199.17,145510.0,168.5447,168.7905,168.5447,168.7735,145510.0
2017-01-13 09:35:00,199.18,199.31,199.15,199.16,126576.0,168.782,168.8922,168.7566,168.765,126576.0
2017-01-13 09:40:00,199.17,199.35,199.17,199.3,94215.0,168.7735,168.926,168.7735,168.8837,94215.0
2017-01-13 09:45:00,199.3,199.33,199.18,199.18,75596.0,168.8837,168.9091,168.782,168.782,75596.0
2017-01-13 09:50:00,199.19,199.25,199.02,199.06,61183.0,168.7905,168.8413,168.6464,168.6803,61183.0
2017-01-13 09:55:00,199.06,199.11,198.95,198.98,68492.0,168.6803,168.7227,168.5871,168.6125,68492.0
2017-01-13 10:00:00,199.04,199.16,198.94,199.1,49294.0,168.6634,168.765,168.5786,168.7142,49294.0
2017-01-13 10:05:00,199.08,199.1,199.01,199.02,32201.0,168.6973,168.7142,168.6379,168.6464,32201.0
2017-01-13 10:10:00,199.04,199.14,198.99,199.02,42018.0,168.6634,168.7481,168.621,168.6464,42018.0
2017-01-13 10:15:00,199.03,199.1,198.93,198.99,68200.0,168.6549,168.7142,168.5701,168.621,68200.0
2017-01-13 10:20:00,198.99,198.99,198.82,198.86,52225.0,168.621,168.621,168.4769,168.5108,52225.0
2017-01-13 10:25:00,198.86,198.94,198.85,198.85,34120.0,168.5108,168.5786,168.5024,168.5024,34120.0
2017-01-13 10:30:00,198.86,198.98,198.86,198.9,36146.0,168.5108,168.6125,168.5108,168.5447,36146.0
2017-01-13 10:35:00,198.91,198.93,198.85,198.88,22703.0,168.5532,168.5701,168.5024,168.5278,22703.0
2017-01-13 10:40:00,198.9,198.92,198.78,198.91,30543.0,168.5447,168.5617,168.443,168.5532,30543.0
2017-01-13 10:45:00,198.92,198.95,198.84,198.86,29008.0,168.5617,168.5871,168.4939,168.5108,29008.0
2017-01-13 10:50:00,198.87,198.96,198.87,198.93,11075.0,168.5193,168.5956,168.5193,168.5701,11075.0
2017-01-13 10:55:00,198.93,198.93,198.88,198.9,16559.0,168.5701,168.5701,168.5278,168.5447,16559.0
2017-01-13 11:00:00,198.91,198.95,198.9,198.9,9942.0,168.5532,168.5871,168.5447,168.5447,9942.0
2017-01-13 11:05:00,198.88,198.9,198.75,198.79,60867.0,168.5278,168.5447,168.4176,168.4515,60867.0
2017-01-13 11:10:00,198.8,198.85,198.76,198.8,28112.0,168.46,168.5024,168.4261,168.46,28112.0
2017-01-13 11:15:00,198.81,198.84,198.76,198.83,13249.0,168.4685,168.4939,168.4261,168.4854,13249.0
2017-01-13 11:20:00,198.84,198.96,198.84,198.9,46089.0,168.4939,168.5956,168.4939,168.5447,46089.0
2017-01-13 11:25:00,198.91,198.97,198.9,198.94,24188.0,168.5532,168.604,168.5447,168.5786,24188.0
2017-01-13 11:30:00,198.95,198.98,198.93,198.95,40466.0,168.5871,168.6125,168.5701,168.5871,40466.0
2017-01-13 11:35:00,198.96,199.01,198.96,199.01,31208.0,168.5956,168.6379,168.5956,168.6379,31208.0
2017-01-13 11:40:00,198.99,198.99,198.86,198.89,55944.0,168.621,168.621,168.5108,168.5362,55944.0
2017-01-13 11:45:00,198.89,198.9,198.83,198.87,58646.0,168.5362,168.5447,168.4854,168.5193,58646.0
2017-01-13 11:50:00,198.87,198.96,198.86,198.95,45939.0,168.5193,168.5956,168.5108,168.5871,45939.0
2017-01-13 11:55:00,198.95,198.95,198.91,198.93,13985.0,168.5871,168.5871,168.5532,168.5701,13985.0
2017-01-13 12:00:00,198.95,198.96,198.88,198.89,16011.0,168.5871,168.5956,168.5278,168.5362,16011.0
2017-01-13 12:05:00,198.89,198.89,198.84,198.85,27767.0,168.5362,168.5362,168.4939,168.5024,27767.0
2017-01-13 12:10:00,198.86,198.86,198.78,198.82,31621.0,168.5108,168.5108,168.443,168.4769,31621.0
2017-01-13 12:15:00,198.82,198.82,198.49,198.55,126430.0,168.4769,168.4769,168.1973,168.2481,126430.0
2017-01-13 12:20:00,198.56,198.57,198.5,198.53,45190.0,168.2566,168.2651,168.2058,168.2312,45190.0
2017-01-13 12:25:00,198.54,198.56,198.45,198.55,24470.0,168.2397,168.2566,168.1634,168.2481,24470.0
2017-01-13 12:30:00,198.55,198.61,198.55,198.59,12885.0,168.2481,168.299,168.2481,168.282,12885.0
2017-01-13 12:35:00,198.59,198.66,198.59,198.64,21205.0,168.282,168.3414,168.282,168.3244,21205.0
2017-01-13 12:40:00,198.62,198.66,198.58,198.59,15416.0,168.3075,168.3414,168.2736,168.282,15416.0
2017-01-13 12:45:00,198.6,198.6,198.53,198.54,47326.0,168.2905,168.2905,168.2312,168.2397,47326.0
2017-01-13 12:50:00,198.55,198.65,198.53,198.64,9327.0,168.2481,168.3329,168.2312,168.3244,9327.0
2017-01-13 12:55:00,198.65,198.65,198.62,198.65,8592.0,168.3329,168.3329,168.3075,168.3329,8592.0
2017-01-13 13:00:00,198.65,198.71,198.62,198.69,11786.0,168.3329,168.3837,168.3075,168.3668,11786.0
2017-01-13 13:05:00,198.7,198.7,198.64,198.68,13400.0,168.3752,168.3752,168.3244,168.3583,13400.0
2017-01-13 13:10:00,198.66,198.7,198.64,198.65,18994.0,168.3414,168.3752,168.3244,168.3329,18994.0
2017-01-13 13:15:00,198.67,198.72,198.67,198.71,26205.0,168.3498,168.3922,168.3498,168.3837,26205.0
2017-01-13 13:20:00,198.7,198.74,198.69,198.7,9358.0,168.3752,168.4091,168.3668,168.3752,9358.0
2017-01-13 13:25:00,198.7,198.71,198.67,198.67,8379.0,168.3752,168.3837,168.3498,168.3498,8379.0
2017-01-13 13:30:00,198.67,198.7,198.64,198.7,14179.0,168.3498,168.3752,168.3244,168.3752,14179.0
2017-01-13 13:35:00,198.71,198.72,198.66,198.67,13023.0,168.3837,168.3922,168.3414,168.3498,13023.0
2017-01-13 13:40:00,198.67,198.67,198.61,198.63,12133.0,168.3498,168.3498,168.299,168.3159,12133.0
2017-01-13 13:45:00,198.65,198.65,198.57,198.58,12251.0,168.3329,168.3329,168.2651,168.2736,12251.0
2017-01-13 13:50:00,198.58,198.61,198.55,198.57,8791.0,168.2736,168.299,168.2481,168.2651,8791.0
2017-01-13 13:55:00,198.58,198.61,198.57,198.58,2870.0,168.2736,168.299,168.2651,168.2736,2870.0
2017-01-13 14:00:00,198.56,198.66,198.54,198.6,15790.0,168.2566,168.3414,168.2397,168.2905,15790.0
2017-01-13 14:05:00,198.6,198.62,198.52,198.52,14743.0,168.2905,168.3075,168.2227,168.2227,14743.0
2017-01-13 14:10:00,198.52,198.53,198.44,198.46,31447.0,168.2227,168.2312,168.1549,168.1719,31447.0
2017-01-13 14:15:00,198.46,198.46,198.37,198.46,21140.0,168.1719,168.1719,168.0956,168.1719,21140.0
2017-01-13 14:20:00,198.46,198.49,198.45,198.46,13211.0,168.1719,168.1973,168.1634,168.1719,13211.0
2017-01-13 14:25:00,198.45,198.46,198.32,198.33,29655.0,168.1634,168.1719,168.0532,168.0617,29655.0
2017-01-13 14:30:00,198.33,198.45,198.32,198.45,27565.0,168.0617,168.1634,168.0532,168.1634,27565.0
2017-01-13 14:35:00,198.47,198.52,198.46,198.47,9191.0,168.1803,168.2227,168.1719,168.1803,9191.0
2017-01-13 14:40:00,198.44,198.54,198.43,198.53,29198.0,168.1549,168.2397,168.1465,168.2312,29198.0
2017-01-13 14:45:00,198.53,198.53,198.49,198.5,5979.0,168.2312,168.2312,168.1973,168.2058,5979.0
2017-01-13 14:50:00,198.5,198.51,198.39,198.51,48557.0,168.2058,168.2142,168.1126,168.2142,48557.0
2017-01-13 14:55:00,198.52,198.68,198.51,198.65,41002.0,168.2227,168.3583,168.2142,168.3329,41002.0
2017-01-13 15:00:00,198.64,198.64,198.58,198.6,9232.0,168.3244,168.3244,168.2736,168.2905,9232.0
2017-01-13 15:05:00,198.6,198.6,198.55,198.56,12701.0,168.2905,168.2905,168.2481,168.2566,12701.0
2017-01-13 15:10:00,198.57,198.58,198.5,198.55,28592.0,168.2651,168.2736,168.2058,168.2481,28592.0
2017-01-13 15:15:00,198.55,198.62,198.54,198.61,28815.0,168.2481,168.3075,168.2397,168.299,28815.0
2017-01-13 15:20:00,198.62,198.63,198.6,198.61,11746.0,168.3075,168.3159,168.2905,168.299,11746.0
2017-01-13 15:25:00,198.62,198.63,198.58,198.63,24538.0,168.3075,168.3159,168.2736,168.3159,24538.0
2017-01-13 15:30:00,198.62,198.65,198.52,198.64,49086.0,168.3075,168.3329,168.2227,168.3244,49086.0
2017-01-13 15:35:00,198.63,198.77,198.62,198.75,37384.0,168.3159,168.4346,168.3075,168.4176,37384.0
2017-01-13 15:40:00,198.75,198.83,198.74,198.8,56728.0,168.4176,168.4854,168.4091,168.46,56728.0
2017-01-13 15:45:00,198.8,198.86,198.73,198.73,45564.0,168.46,168.5108,168.4007,168.4007,45564.0
2017-01-13 15:50:00,198.73,198.76,198.65,198.67,47641.0,168.4007,168.4261,168.3329,168.3498,47641.0
2017-01-13 15:55:00,198.67,198.72,198.59,198.68,155128.0,168.3498,168.3922,168.282,168.3583,155128.0
2017-01-17 09:30:00,198.25,198.28,198.14,198.17,163677.0,167.9939,168.0193,167.9007,167.9261,163677.0
2017-01-17 09:35:00,198.18,198.27,198.02,198.16,108308.0,167.9346,168.0109,167.799,167.9177,108308.0
2017-01-17 09:40:00,198.15,198.22,198.07,198.12,85534.0,167.9092,167.9685,167.8414,167.8838,85534.0
2017-01-17 09:45:00,198.12,198.12,197.96,198.05,155472.0,167.8838,167.8838,167.7482,167.8244,155472.0
2017-01-17 09:50:00,198.06,198.11,197.96,198.09,48618.0,167.8329,167.8753,167.7482,167.8583,48618.0
2017-01-17 09:55:00,198.08,198.2,198.01,198.07,79658.0,167.8499,167.9516,167.7906,167.8414,79658.0
2017-01-17 10:00:00,198.08,198.16,198.0,198.16,42087.0,167.8499,167.9177,167.7821,167.9177,42087.0
2017-01-17 10:05:00,198.17,198.53,198.12,198.48,96622.0,167.9261,168.2312,167.8838,168.1888,96622.0
2017-01-17 10:10:00,198.48,198.54,198.43,198.45,60515.0,168.1888,168.2397,168.1465,168.1634,60515.0
2017-01-17 10:15:00,198.46,198.65,198.44,198.5,60822.0,168.1719,168.3329,168.1549,168.2058,60822.0
2017-01-17 10:20:00,198.5,198.63,198.49,198.51,55696.0,168.2058,168.3159,168.1973,168.2142,55696.0
2017-01-17 10:25:00,198.5,198.53,198.39,198.45,46315.0,168.2058,168.2312,168.1126,168.1634,46315.0
2017-01-17 10:30:00,198.48,198.48,198.4,198.46,10788.0,168.1888,168.1888,168.121,168.1719,10788.0
2017-01-17 10:35:00,198.47,198.5,198.43,198.48,14370.0,168.1803,168.2058,168.1465,168.1888,14370.0
2017-01-17 10:40:00,198.46,198.53,198.42,198.45,33065.0,168.1719,168.2312,168.138,168.1634,33065.0
2017-01-17 10:45:00,198.47,198.53,198.44,198.48,20195.0,168.1803,168.2312,168.1549,168.1888,20195.0
2017-01-17 10:50:00,198.46,198.53,198.46,198.51,18250.0,168.1719,168.2312,168.1719,168.2142,18250.0
2017-01-17 10:55:00,198.52,198.56,198.48,198.54,42171.0,168.2227,168.2566,168.1888,168.2397,42171.0
2017-01-17 11:00:00,198.54,198.54,198.36,198.42,41514.0,168.2397,168.2397,168.0871,168.138,41514.0
2017-01-17 11:05:00,198.4,198.43,198.37,198.39,4155.0,168.121,168.1465,168.0956,168.1126,4155.0
2017-01-17 11:10:00,198.37,198.39,198.21,198.23,18770.0,168.0956,168.1126,167.96,167.977,18770.0
2017-01-17 11:15:00,198.22,198.26,198.14,198.16,21588.0,167.9685,168.0024,167.9007,167.9177,21588.0
2017-01-17 11:20:00,198.16,198.18,198.11,198.15,12708.0,167.9177,167.9346,167.8753,167.9092,12708.0
2017-01-17 11:25:00,198.13,198.19,198.07,198.19,8744.0,167.8922,167.9431,167.8414,167.9431,8744.0
2017-01-17 11:30:00,198.2,198.24,198.16,198.18,24211.0,167.9516,167.9854,167.9177,167.9346,24211.0
2017-01-17 11:35:00,198.17,198.24,198.17,198.2,9762.0,167.9261,167.9854,167.9261,167.9516,9762.0
2017-01-17 11:40:00,198.22,198.24,198.2,198.23,18176.0,167.9685,167.9854,167.9516,167.977,18176.0
2017-01-17 11:45:00,198.23,198.32,198.22,198.3,30626.0,167.977,168.0532,167.9685,168.0363,30626.0
2017-01-17 11:50:00,198.31,198.39,198.31,198.35,17986.0,168.0448,168.1126,168.0448,168.0787,17986.0
2017-01-17 11:55:00,198.37,198.43,198.35,198.36,10539.0,168.0956,168.1465,168.0787,168.0871,10539.0
2017-01-17 12:00:00,198.34,198.38,198.33,198.38,5834.0,168.0702,168.1041,168.0617,168.1041,5834.0
2017-01-17 12:05:00,198.38,198.41,198.26,198.28,10465.0,168.1041,168.1295,168.0024,168.0193,10465.0
2017-01-17 12:10:00,198.29,198.31,198.18,198.26,22840.0,168.0278,168.0448,167.9346,168.0024,22840.0
2017-01-17 12:15:00,198.25,198.28,198.22,198.25,8847.0,167.9939,168.0193,167.9685,167.9939,8847.0
2017-01-17 12:20:00,198.25,198.3,198.19,198.25,26514.0,167.9939,168.0363,167.9431,167.9939,26514.0
2017-01-17 12:25:00,198.23,198.32,198.23,198.28,8768.0,167.977,168.0532,167.977,168.0193,8768.0
2017-01-17 12:30:00,198.29,198.32,198.22,198.29,38011.0,168.0278,168.0532,167.9685,168.0278,38011.0
2017-01-17 12:35:00,198.28,198.29,198.22,198.23,23914.0,168.0193,168.0278,167.9685,167.977,23914.0
2017-01-17 12:40:00,198.22,198.29,198.21,198.27,8528.0,167.9685,168.0278,167.96,168.0109,8528.0
2017-01-17 12:45:00,198.26,198.26,198.18,198.24,7515.0,168.0024,168.0024,167.9346,167.9854,7515.0
2017-01-17 12:50:00,198.23,198.28,198.2,198.21,9165.0,167.977,168.0193,167.9516,167.96,9165.0
2017-01-17 12:55:00,198.22,198.23,198.18,198.19,18631.0,167.9685,167.977,167.9346,167.9431,18631.0
2017-01-17 13:00:00,198.2,198.25,198.17,198.25,5009.0,167.9516,167.9939,167.9261,167.9939,5009.0
2017-01-17 13:05:00,198.25,198.27,198.24,198.25,4200.0,167.9939,168.0109,167.9854,167.9939,4200.0
2017-01-17 13:10:00,198.25,198.34,198.25,198.31,36104.0,167.9939,168.0702,167.9939,168.0448,36104.0
2017-01-17 13:15:00,198.33,198.37,198.3,198.36,12291.0,168.0617,168.0956,168.0363,168.0871,12291.0
2017-01-17 13:20:00,198.36,198.41,198.35,198.38,41515.0,168.0871,168.1295,168.0787,168.1041,41515.0
2017-01-17 13:25:00,198.38,198.38,198.3,198.33,60919.0,168.1041,168.1041,168.0363,168.0617,60919.0
2017-01-17 13:30:00,198.33,198.42,198.33,198.39,32576.0,168.0617,168.138,168.0617,168.1126,32576.0
2017-01-17 13:35:00,198.39,198.41,198.37,198.37,22385.0,168.1126,168.1295,168.0956,168.0956,22385.0
2017-01-17 13:40:00,198.35,198.35,198.3,198.35,14975.0,168.0787,168.0787,168.0363,168.0787,14975.0
2017-01-17 13:45:00,198.34,198.39,198.33,198.35,5900.0,168.0702,168.1126,168.0617,168.0787,5900.0
2017-01-17 13:50:00,198.33,198.35,198.31,198.31,7432.0,168.0617,168.0787,168.0448,168.0448,7432.0
2017-01-17 13:55:00,198.31,198.34,198.31,198.33,5001.0,168.0448,168.0702,168.0448,168.0617,5001.0
2017-01-17 14:00:00,198.33,198.37,198.3,198.34,12099.0,168.0617,168.0956,168.0363,168.0702,12099.0
2017-01-17 14:05:00,198.33,198.34,198.28,198.33,8498.0,168.0617,168.0702,168.0193,168.0617,8498.0
2017-01-17 14:10:00,198.3,198.3,198.26,198.27,7871.0,168.0363,168.0363,168.0024,168.0109,7871.0
2017-01-17 14:15:00,198.26,198.27,198.2,198.2,12953.0,168.0024,168.0109,167.9516,167.9516,12953.0
2017-01-17 14:20:00,198.19,198.19,198.06,198.06,47420.0,167.9431,167.9431,167.8329,167.8329,47420.0
2017-01-17 14:25:00,198.05,198.07,197.99,198.01,49050.0,167.8244,167.8414,167.7736,167.7906,49050.0
2017-01-17 14:30:00,197.99,198.01,197.92,197.96,51669.0,167.7736,167.7906,167.7143,167.7482,51669.0
2017-01-17 14:35:00,197.95,197.95,197.68,197.76,107267.0,167.7397,167.7397,167.5109,167.5787,107267.0
2017-01-17 14:40:00,197.77,197.8,197.69,197.79,47574.0,167.5872,167.6126,167.5194,167.6041,47574.0
2017-01-17 14:45:00,197.8,197.83,197.77,197.78,29019.0,167.6126,167.638,167.5872,167.5957,29019.0
2017-01-17 14:50:00,197.78,197.8,197.61,197.69,36920.0,167.5957,167.6126,167.4516,167.5194,36920.0
2017-01-17 14:55:00,197.69,197.76,197.66,197.75,30274.0,167.5194,167.5787,167.494,167.5702,30274.0
2017-01-17 15:00:00,197.75,197.75,197.58,197.68,55814.0,167.5702,167.5702,167.4262,167.5109,55814.0
2017-01-17 15:05:00,197.68,197.7,197.6,197.66,78391.0,167.5109,167.5279,167.4431,167.494,78391.0
2017-01-17 15:10:00,197.66,197.8,197.65,197.74,39038.0,167.494,167.6126,167.4855,167.5618,39038.0
2017-01-17 15:15:00,197.75,197.79,197.72,197.76,23923.0,167.5702,167.6041,167.5448,167.5787,23923.0
2017-01-17 15:20:00,197.76,197.83,197.74,197.78,21718.0,167.5787,167.638,167.5618,167.5957,21718.0
2017-01-17 15:25:00,197.78,197.84,197.75,197.78,28423.0,167.5957,167.6465,167.5702,167.5957,28423.0
2017-01-17 15:30:00,197.79,197.93,197.76,197.92,56600.0,167.6041,167.7228,167.5787,167.7143,56600.0
2017-01-17 15:35:00,197.91,198.0,197.87,197.96,45728.0,167.7058,167.7821,167.6719,167.7482,45728.0
2017-01-17 15:40:00,197.95,197.99,197.91,197.96,35989.0,167.7397,167.7736,167.7058,167.7482,35989.0
2017-01-17 15:45:00,197.96,197.98,197.91,197.97,85270.0,167.7482,167.7651,167.7058,167.7567,85270.0
2017-01-17 15:50:00,197.96,198.0,197.91,197.98,61507.0,167.7482,167.7821,167.7058,167.7651,61507.0
2017-01-17 15:55:00,197.98,198.15,197.96,198.1,167175.0,167.7651,167.9092,167.7482,167.8668,167175.0
2017-01-18 09:30:00,198.08,198.2,197.61,197.68,161651.0,167.8499,167.9516,167.4516,167.5109,161651.0
2017-01-18 09:35:00,197.65,197.65,197.3,197.54,197246.0,167.4855,167.4855,167.1889,167.3923,197246.0
2017-01-18 09:40:00,197.58,197.78,197.54,197.75,123029.0,167.4262,167.5957,167.3923,167.5702,123029.0
2017-01-18 09:45:00,197.76,197.81,197.67,197.71,64298.0,167.5787,167.6211,167.5024,167.5363,64298.0
2017-01-18 09:50:00,197.72,197.77,197.59,197.69,66643.0,167.5448,167.5872,167.4346,167.5194,66643.0
2017-01-18 09:55:00,197.69,197.86,197.67,197.86,75568.0,167.5194,167.6634,167.5024,167.6634,75568.0
2017-01-18 10:00:00,197.88,197.95,197.84,197.9,110659.0,167.6804,167.7397,167.6465,167.6973,110659.0
2017-01-18 10:05:00,197.9,197.91,197.82,197.85,37557.0,167.6973,167.7058,167.6295,167.655,37557.0
2017-01-18 10:10:00,197.84,198.0,197.8,197.95,96409.0,167.6465,167.7821,167.6126,167.7397,96409.0
2017-01-18 10:15:00,197.95,198.12,197.95,198.03,78948.0,167.7397,167.8838,167.7397,167.8075,78948.0
2017-01-18 10:20:00,198.03,198.18,198.0,198.12,22770.0,167.8075,167.9346,167.7821,167.8838,22770.0
2017-01-18 10:25:00,198.12,198.14,197.98,198.06,48533.0,167.8838,167.9007,167.7651,167.8329,48533.0
2017-01-18 10:30:00,198.07,198.23,198.06,198.12,32767.0,167.8414,167.977,167.8329,167.8838,32767.0
2017-01-18 10:35:00,198.13,198.16,198.09,198.12,34068.0,167.8922,167.9177,167.8583,167.8838,34068.0
2017-01-18 10:40:00,198.1,198.1,197.87,197.88,38814.0,167.8668,167.8668,167.6719,167.6804,38814.0
2017-01-18 10:45:00,197.87,197.92,197.86,197.89,35966.0,167.6719,167.7143,167.6634,167.6889,35966.0
2017-01-18 10:50:00,197.88,197.99,197.85,197.99,20022.0,167.6804,167.7736,167.655,167.7736,20022.0
2017-01-18 10:55:00,197.99,198.09,197.94,198.07,30930.0,167.7736,167.8583,167.7312,167.8414,30930.0
2017-01-18 11:00:00,198.08,198.13,198.06,198.11,25648.0,167.8499,167.8922,167.8329,167.8753,25648.0
2017-01-18 11:05:00,198.09,198.16,198.05,198.1,45240.0,167.8583,167.9177,167.8244,167.8668,45240.0
2017-01-18 11:10:00,198.08,198.15,198.01,198.01,15162.0,167.8499,167.9092,167.7906,167.7906,15162.0
2017-01-18 11:15:00,198.02,198.02,197.93,197.95,20818.0,167.799,167.799,167.7228,167.7397,20818.0
2017-01-18 11:20:00,197.95,198.06,197.93,198.05,27358.0,167.7397,167.8329,167.7228,167.8244,27358.0
2017-01-18 11:25:00,198.04,198.11,198.03,198.06,17128.0,167.816,167.8753,167.8075,167.8329,17128.0
2017-01-18 11:30:00,198.06,198.13,198.05,198.06,5569.0,167.8329,167.8922,167.8244,167.8329,5569.0
2017-01-18 11:35:00,198.04,198.06,198.0,198.0,23051.0,167.816,167.8329,167.7821,167.7821,23051.0
2017-01-18 11:40:00,198.0,198.05,197.97,197.99,10272.0,167.7821,167.8244,167.7567,167.7736,10272.0
2017-01-18 11:45:00,197.99,198.0,197.85,197.98,50430.0,167.7736,167.7821,167.655,167.7651,50430.0
2017-01-18 11:50:00,197.98,198.0,197.94,197.98,18718.0,167.7651,167.7821,167.7312,167.7651,18718.0
2017-01-18 11:55:00,197.99,198.03,197.62,197.67,69979.0,167.7736,167.8075,167.4601,167.5024,69979.0
2017-01-18 12:00:00,197.66,197.76,197.62,197.74,17145.0,167.494,167.5787,167.4601,167.5618,17145.0
2017-01-18 12:05:00,197.73,197.78,197.71,197.75,49091.0,167.5533,167.5957,167.5363,167.5702,49091.0
2017-01-18 12:10:00,197.76,197.84,197.74,197.74,83416.0,167.5787,167.6465,167.5618,167.5618,83416.0
2017-01-18 12:15:00,197.74,197.74,197.67,197.69,27658.0,167.5618,167.5618,167.5024,167.5194,27658.0
2017-01-18 12:20:00,197.68,197.71,197.6,197.6,31660.0,167.5109,167.5363,167.4431,167.4431,31660.0
2017-01-18 12:25:00,197.59,197.66,197.55,197.65,13650.0,167.4346,167.494,167.4008,167.4855,13650.0
2017-01-18 12:30:00,197.65,197.73,197.62,197.73,15642.0,167.4855,167.5533,167.4601,167.5533,15642.0
2017-01-18 12:35:00,197.71,197.79,197.71,197.74,13554.0,167.5363,167.6041,167.5363,167.5618,13554.0
2017-01-18 12:40:00,197.74,197.78,197.71,197.75,7127.0,167.5618,167.5957,167.5363,167.5702,7127.0
2017-01-18 12:45:00,197.74,197.79,197.73,197.74,27188.0,167.5618,167.6041,167.5533,167.5618,27188.0
2017-01-18 12:50:00,197.74,197.76,197.69,197.71,19954.0,167.5618,167.5787,167.5194,167.5363,19954.0
2017-01-18 12:55:00,197.73,197.76,197.64,197.67,18017.0,167.5533,167.5787,167.477,167.5024,18017.0
2017-01-18 13:00:00,197.66,197.73,197.64,197.69,13800.0,167.494,167.5533,167.477,167.5194,13800.0
2017-01-18 13:05:00,197.69,197.89,197.69,197.83,21943.0,167.5194,167.6889,167.5194,167.638,21943.0
2017-01-18 13:10:00,197.81,197.81,197.73,197.74,17527.0,167.6211,167.6211,167.5533,167.5618,17527.0
2017-01-18 13:15:00,197.74,197.79,197.74,197.75,5467.0,167.5618,167.6041,167.5618,167.5702,5467.0
2017-01-18 13:20:00,197.75,197.76,197.64,197.64,22680.0,167.5702,167.5787,167.477,167.477,22680.0
2017-01-18 13:25:00,197.65,197.75,197.65,197.69,5685.0,167.4855,167.5702,167.4855,167.5194,5685.0
2017-01-18 13:30:00,197.7,197.78,197.7,197.75,22622.0,167.5279,167.5957,167.5279,167.5702,22622.0
2017-01-18 13:35:00,197.76,197.86,197.75,197.84,26083.0,167.5787,167.6634,167.5702,167.6465,26083.0
2017-01-18 13:40:00,197.83,197.87,197.79,197.8,7136.0,167.638,167.6719,167.6041,167.6126,7136.0
2017-01-18 13:45:00,197.76,197.78,197.72,197.76,8386.0,167.5787,167.5957,167.5448,167.5787,8386.0
2017-01-18 13:50:00,197.75,197.77,197.71,197.74,11596.0,167.5702,167.5872,167.5363,167.5618,11596.0
2017-01-18 13:55:00,197.74,197.75,197.69,197.7,10256.0,167.5618,167.5702,167.5194,167.5279,10256.0
2017-01-18 14:00:00,197.71,197.79,197.71,197.75,18424.0,167.5363,167.6041,167.5363,167.5702,18424.0
2017-01-18 14:05:00,197.75,197.86,197.74,197.81,26688.0,167.5702,167.6634,167.5618,167.6211,26688.0
2017-01-18 14:10:00,197.8,197.8,197.75,197.77,6869.0,167.6126,167.6126,167.5702,167.5872,6869.0
2017-01-18 14:15:00,197.76,197.88,197.74,197.86,11363.0,167.5787,167.6804,167.5618,167.6634,11363.0
2017-01-18 14:20:00,197.85,197.87,197.79,197.84,20639.0,167.655,167.6719,167.6041,167.6465,20639.0
2017-01-18 14:25:00,197.86,197.89,197.81,197.87,10602.0,167.6634,167.6889,167.6211,167.6719,10602.0
2017-01-18 14:30:00,197.88,197.88,197.82,197.86,12414.0,167.6804,167.6804,167.6295,167.6634,12414.0
2017-01-18 14:35:00,197.85,197.85,197.8,197.84,10717.0,167.655,167.655,167.6126,167.6465,10717.0
2017-01-18 14:40:00,197.85,197.86,197.78,197.8,6178.0,167.655,167.6634,167.5957,167.6126,6178.0
2017-01-18 14:45:00,197.79,197.8,197.74,197.75,15922.0,167.6041,167.6126,167.5618,167.5702,15922.0
2017-01-18 14:50:00,197.75,197.88,197.75,197.88,39605.0,167.5702,167.6804,167.5702,167.6804,39605.0
2017-01-18 14:55:00,197.88,197.89,197.85,197.85,10552.0,167.6804,167.6889,167.655,167.655,10552.0
2017-01-18 15:00:00,197.84,197.86,197.79,197.83,15794.0,167.6465,167.6634,167.6041,167.638,15794.0
2017-01-18 15:05:00,197.84,197.85,197.81,197.83,13855.0,167.6465,167.655,167.6211,167.638,13855.0
2017-01-18 15:10:00,197.84,197.89,197.83,197.89,37107.0,167.6465,167.6889,167.638,167.6889,37107.0
2017-01-18 15:15:00,197.87,197.94,197.86,197.93,55918.0,167.6719,167.7312,167.6634,167.7228,55918.0
2017-01-18 15:20:00,197.93,197.94,197.87,197.89,24817.0,167.7228,167.7312,167.6719,167.6889,24817.0
2017-01-18 15:25:00,197.88,197.88,197.81,197.85,29128.0,167.6804,167.6804,167.6211,167.655,29128.0
2017-01-18 15:30:00,197.85,197.88,197.81,197.83,26717.0,167.655,167.6804,167.6211,167.638,26717.0
2017-01-18 15:35:00,197.83,197.95,197.83,197.93,56414.0,167.638,167.7397,167.638,167.7228,56414.0
2017-01-18 15:40:00,197.93,197.94,197.87,197.9,100655.0,167.7228,167.7312,167.6719,167.6973,100655.0
2017-01-18 15:45:00,197.91,197.98,197.91,197.93,108555.0,167.7058,167.7651,167.7058,167.7228,108555.0
2017-01-18 15:50:00,197.93,197.99,197.92,197.93,67835.0,167.7228,167.7736,167.7143,167.7228,67835.0
2017-01-18 15:55:00,197.93,198.0,197.9,197.96,118526.0,167.7228,167.7821,167.6973,167.7482,118526.0
2017-01-19 09:30:00,198.03,198.16,198.01,198.04,145429.0,167.8075,167.9177,167.7906,167.816,145429.0
2017-01-19 09:35:00,198.08,198.12,197.97,197.97,98068.0,167.8499,167.8838,167.7567,167.7567,98068.0
2017-01-19 09:40:00,197.97,198.02,197.77,197.89,130384.0,167.7567,167.799,167.5872,167.6889,130384.0
2017-01-19 09:45:00,197.87,198.04,197.86,197.92,46820.0,167.6719,167.816,167.6634,167.7143,46820.0
2017-01-19 09:50:00,197.93,197.96,197.85,197.86,72532.0,167.7228,167.7482,167.655,167.6634,72532.0
2017-01-19 09:55:00,197.88,197.98,197.79,197.9,30038.0,167.6804,167.7651,167.6041,167.6973,30038.0
2017-01-19 10:00:00,197.9,197.92,197.75,197.79,41177.0,167.6973,167.7143,167.5702,167.6041,41177.0
2017-01-19 10:05:00,197.78,197.81,197.63,197.67,34851.0,167.5957,167.6211,167.4685,167.5024,34851.0
2017-01-19 10:10:00,197.66,197.74,197.65,197.74,42347.0,167.494,167.5618,167.4855,167.5618,42347.0
2017-01-19 10:15:00,197.72,197.73,197.61,197.71,28474.0,167.5448,167.5533,167.4516,167.5363,28474.0
2017-01-19 10:20:00,197.72,197.77,197.7,197.77,27188.0,167.5448,167.5872,167.5279,167.5872,27188.0
2017-01-19 10:25:00,197.75,197.87,197.68,197.85,29990.0,167.5702,167.6719,167.5109,167.655,29990.0
2017-01-19 10:30:00,197.86,197.88,197.75,197.75,11929.0,167.6634,167.6804,167.5702,167.5702,11929.0
2017-01-19 10:35:00,197.77,197.8,197.72,197.8,10255.0,167.5872,167.6126,167.5448,167.6126,10255.0
2017-01-19 10:40:00,197.77,197.8,197.75,197.76,10301.0,167.5872,167.6126,167.5702,167.5787,10301.0
2017-01-19 10:45:00,197.77,197.77,197.63,197.69,28862.0,167.5872,167.5872,167.4685,167.5194,28862.0
2017-01-19 10:50:00,197.69,197.71,197.59,197.63,45617.0,167.5194,167.5363,167.4346,167.4685,45617.0
2017-01-19 10:55:00,197.63,197.68,197.59,197.65,30713.0,167.4685,167.5109,167.4346,167.4855,30713.0
2017-01-19 11:00:00,197.63,197.63,197.31,197.35,62987.0,167.4685,167.4685,167.1974,167.2313,62987.0
2017-01-19 11:05:00,197.35,197.49,197.35,197.45,27557.0,167.2313,167.3499,167.2313,167.316,27557.0
2017-01-19 11:10:00,197.45,197.53,197.42,197.51,21856.0,167.316,167.3838,167.2906,167.3669,21856.0
2017-01-19 11:15:00,197.52,197.62,197.49,197.62,35411.0,167.3753,167.4601,167.3499,167.4601,35411.0
2017-01-19 11:20:00,197.62,197.8,197.61,197.69,58493.0,167.4601,167.6126,167.4516,167.5194,58493.0
2017-01-19 11:25:00,197.7,197.71,197.61,197.65,17058.0,167.5279,167.5363,167.4516,167.4855,17058.0
2017-01-19 11:30:00,197.63,197.68,197.63,197.63,6869.0,167.4685,167.5109,167.4685,167.4685,6869.0
2017-01-19 11:35:00,197.63,197.66,197.57,197.64,16904.0,167.4685,167.494,167.4177,167.477,16904.0
2017-01-19 11:40:00,197.65,197.76,197.64,197.7,14349.0,167.4855,167.5787,167.477,167.5279,14349.0
2017-01-19 11:45:00,197.69,197.73,197.68,197.68,5388.0,167.5194,167.5533,167.5109,167.5109,5388.0
2017-01-19 11:50:00,197.67,197.68,197.63,197.65,17557.0,167.5024,167.5109,167.4685,167.4855,17557.0
2017-01-19 11:55:00,197.66,197.68,197.63,197.68,14494.0,167.494,167.5109,167.4685,167.5109,14494.0
2017-01-19 12:00:00,197.67,197.68,197.58,197.65,10898.0,167.5024,167.5109,167.4262,167.4855,10898.0
2017-01-19 12:05:00,197.65,197.68,197.58,197.62,24329.0,167.4855,167.5109,167.4262,167.4601,24329.0
2017-01-19 12:10:00,197.64,197.68,197.6,197.63,32404.0,167.477,167.5109,167.4431,167.4685,32404.0
2017-01-19 12:15:00,197.63,197.67,197.61,197.62,6119.0,167.4685,167.5024,167.4516,167.4601,6119.0
2017-01-19 12:20:00,197.61,197.61,197.5,197.53,12215.0,167.4516,167.4516,167.3584,167.3838,12215.0
2017-01-19 12:25:00,197.54,197.59,197.54,197.59,7426.0,167.3923,167.4346,167.3923,167.4346,7426.0
2017-01-19 12:30:00,197.59,197.61,197.55,197.56,4322.0,167.4346,167.4516,167.4008,167.4092,4322.0
2017-01-19 12:35:00,197.55,197.58,197.53,197.55,4190.0,167.4008,167.4262,167.3838,167.4008,4190.0
2017-01-19 12:40:00,197.56,197.59,197.52,197.56,21386.0,167.4092,167.4346,167.3753,167.4092,21386.0
2017-01-19 12:45:00,197.56,197.57,197.51,197.55,14319.0,167.4092,167.4177,167.3669,167.4008,14319.0
2017-01-19 12:50:00,197.55,197.64,197.52,197.6,8849.0,167.4008,167.477,167.3753,167.4431,8849.0
2017-01-19 12:55:00,197.6,197.67,197.59,197.64,7380.0,167.4431,167.5024,167.4346,167.477,7380.0
2017-01-19 13:00:00,197.63,197.67,197.62,197.65,8995.0,167.4685,167.5024,167.4601,167.4855,8995.0
2017-01-19 13:05:00,197.65,197.65,197.54,197.59,18022.0,167.4855,167.4855,167.3923,167.4346,18022.0
2017-01-19 13:10:00,197.64,197.66,197.52,197.57,54279.0,167.477,167.494,167.3753,167.4177,54279.0
2017-01-19 13:15:00,197.57,197.6,197.54,197.57,5848.0,167.4177,167.4431,167.3923,167.4177,5848.0
2017-01-19 13:20:00,197.56,197.6,197.5,197.51,19212.0,167.4092,167.4431,167.3584,167.3669,19212.0
2017-01-19 13:25:00,197.51,197.52,197.46,197.46,10034.0,167.3669,167.3753,167.3245,167.3245,10034.0
2017-01-19 13:30:00,197.46,197.54,197.45,197.54,18474.0,167.3245,167.3923,167.316,167.3923,18474.0
2017-01-19 13:35:00,197.54,197.56,197.5,197.53,11699.0,167.3923,167.4092,167.3584,167.3838,11699.0
2017-01-19 13:40:00,197.54,197.55,197.49,197.5,8324.0,167.3923,167.4008,167.3499,167.3584,8324.0
2017-01-19 13:45:00,197.51,197.57,197.51,197.52,26098.0,167.3669,167.4177,167.3669,167.3753,26098.0
2017-01-19 13:50:00,197.51,197.52,197.37,197.41,48626.0,167.3669,167.3753,167.2482,167.2821,48626.0
2017-01-19 13:55:00,197.41,197.43,197.38,197.4,36597.0,167.2821,167.2991,167.2567,167.2736,36597.0
2017-01-19 14:00:00,197.4,197.45,197.34,197.42,28964.0,167.2736,167.316,167.2228,167.2906,28964.0
2017-01-19 14:05:00,197.43,197.43,196.92,196.96,149325.0,167.2991,167.2991,166.8669,166.9008,149325.0
2017-01-19 14:10:00,197.0,197.06,196.89,196.89,56186.0,166.9347,166.9855,166.8415,166.8415,56186.0
2017-01-19 14:15:00,196.89,196.92,196.79,196.8,54420.0,166.8415,166.8669,166.7567,166.7652,54420.0
2017-01-19 14:20:00,196.79,197.03,196.69,197.02,44602.0,166.7567,166.9601,166.672,166.9516,44602.0
2017-01-19 14:25:00,197.02,197.07,196.96,197.05,28474.0,166.9516,166.994,166.9008,166.9771,28474.0
2017-01-19 14:30:00,197.04,197.06,196.98,197.03,19801.0,166.9686,166.9855,166.9177,166.9601,19801.0
2017-01-19 14:35:00,197.02,197.02,196.91,196.98,21295.0,166.9516,166.9516,166.8584,166.9177,21295.0
2017-01-19 14:40:00,196.98,197.09,196.91,197.09,25926.0,166.9177,167.011,166.8584,167.011,25926.0
2017-01-19 14:45:00,197.08,197.1,196.99,196.99,46755.0,167.0025,167.0194,166.9262,166.9262,46755.0
2017-01-19 14:50:00,197.0,197.1,197.0,197.06,50812.0,166.9347,167.0194,166.9347,166.9855,50812.0
2017-01-19 14:55:00,197.06,197.11,197.01,197.02,32407.0,166.9855,167.0279,166.9432,166.9516,32407.0
2017-01-19 15:00:00,197.04,197.05,196.98,197.0,13636.0,166.9686,166.9771,166.9177,166.9347,13636.0
2017-01-19 15:05:00,197.05,197.1,196.97,197.02,60606.0,166.9771,167.0194,166.9093,166.9516,60606.0
2017-01-19 15:10:00,197.03,197.06,196.99,197.04,38351.0,166.9601,166.9855,166.9262,166.9686,38351.0
2017-01-19 15:15:00,197.05,197.28,197.05,197.27,97797.0,166.9771,167.172,166.9771,167.1635,97797.0
2017-01-19 15:20:00,197.26,197.32,197.25,197.32,42424.0,167.155,167.2059,167.1465,167.2059,42424.0
2017-01-19 15:25:00,197.31,197.35,197.27,197.29,30594.0,167.1974,167.2313,167.1635,167.1804,30594.0
2017-01-19 15:30:00,197.3,197.3,197.16,197.19,52074.0,167.1889,167.1889,167.0703,167.0957,52074.0
2017-01-19 15:35:00,197.18,197.25,197.13,197.21,37025.0,167.0872,167.1465,167.0449,167.1126,37025.0
2017-01-19 15:40:00,197.2,197.24,197.13,197.14,39186.0,167.1042,167.1381,167.0449,167.0533,39186.0
2017-01-19 15:45:00,197.15,197.22,197.1,197.19,47062.0,167.0618,167.1211,167.0194,167.0957,47062.0
2017-01-19 15:50:00,197.2,197.28,197.2,197.28,84746.0,167.1042,167.172,167.1042,167.172,84746.0
2017-01-19 15:55:00,197.28,197.38,197.22,197.26,124006.0,167.172,167.2567,167.1211,167.155,124006.0
2017-01-20 09:30:00,197.54,197.99,197.48,197.88,1517872.0,167.5555,167.9372,167.5046,167.8439,1517872.0
2017-01-20 09:35:00,197.88,198.2,197.88,198.05,395311.0,167.8439,168.1153,167.8439,167.988,395311.0
2017-01-20 09:40:00,198.06,198.12,197.84,197.9,110196.0,167.9965,168.0474,167.8099,167.8608,110196.0
2017-01-20 09:45:00,197.87,197.87,197.72,197.86,42513.0,167.8354,167.8354,167.7081,167.8269,42513.0
2017-01-20 09:50:00,197.81,197.9,197.8,197.85,25910.0,167.7845,167.8608,167.776,167.8184,25910.0
2017-01-20 09:55:00,197.83,198.03,197.82,197.97,32895.0,167.8014,167.9711,167.793,167.9202,32895.0
2017-01-20 10:00:00,197.98,198.04,197.96,197.97,60210.0,167.9287,167.9796,167.9117,167.9202,60210.0
2017-01-20 10:05:00,197.98,198.02,197.93,197.97,27307.0,167.9287,167.9626,167.8863,167.9202,27307.0
2017-01-20 10:10:00,197.97,198.1,197.94,197.95,56037.0,167.9202,168.0305,167.8947,167.9032,56037.0
2017-01-20 10:15:00,197.94,198.0,197.92,197.98,25705.0,167.8947,167.9456,167.8778,167.9287,25705.0
2017-01-20 10:20:00,197.99,198.0,197.82,197.87,55049.0,167.9372,167.9456,167.793,167.8354,55049.0
2017-01-20 10:25:00,197.85,197.92,197.8,197.88,33754.0,167.8184,167.8778,167.776,167.8439,33754.0
2017-01-20 10:30:00,197.9,197.95,197.89,197.9,18439.0,167.8608,167.9032,167.8523,167.8608,18439.0
2017-01-20 10:35:00,197.9,197.98,197.89,197.93,33915.0,167.8608,167.9287,167.8523,167.8863,33915.0
2017-01-20 10:40:00,197.93,197.99,197.9,197.9,25967.0,167.8863,167.9372,167.8608,167.8608,25967.0
2017-01-20 10:45:00,197.92,197.95,197.88,197.9,21956.0,167.8778,167.9032,167.8439,167.8608,21956.0
2017-01-20 10:50:00,197.9,197.99,197.87,197.97,19156.0,167.8608,167.9372,167.8354,167.9202,19156.0
2017-01-20 10:55:00,197.98,198.04,197.96,198.02,33717.0,167.9287,167.9796,167.9117,167.9626,33717.0
2017-01-20 11:00:00,198.02,198.08,198.01,198.06,39439.0,167.9626,168.0135,167.9541,167.9965,39439.0
2017-01-20 11:05:00,198.07,198.13,198.04,198.13,22492.0,168.005,168.0559,167.9796,168.0559,22492.0
2017-01-20 11:10:00,198.12,198.12,198.01,198.08,30044.0,168.0474,168.0474,167.9541,168.0135,30044.0
2017-01-20 11:15:00,198.1,198.11,198.04,198.09,18087.0,168.0305,168.0389,167.9796,168.022,18087.0
2017-01-20 11:20:00,198.08,198.17,198.03,198.04,42563.0,168.0135,168.0898,167.9711,167.9796,42563.0
2017-01-20 11:25:00,198.04,198.06,197.95,197.95,16510.0,167.9796,167.9965,167.9032,167.9032,16510.0
2017-01-20 11:30:00,197.92,198.05,197.92,198.05,23994.0,167.8778,167.988,167.8778,167.988,23994.0
2017-01-20 11:35:00,198.05,198.07,198.0,198.04,10252.0,167.988,168.005,167.9456,167.9796,10252.0
2017-01-20 11:40:00,198.06,198.09,198.04,198.07,13415.0,167.9965,168.022,167.9796,168.005,13415.0
2017-01-20 11:45:00,198.1,198.13,198.01,198.01,23799.0,168.0305,168.0559,167.9541,167.9541,23799.0
2017-01-20 11:50:00,198.02,198.06,198.01,198.05,23165.0,167.9626,167.9965,167.9541,167.988,23165.0
2017-01-20 11:55:00,198.04,198.05,197.99,198.04,9658.0,167.9796,167.988,167.9372,167.9796,9658.0
2017-01-20 12:00:00,198.05,198.07,197.93,197.94,27230.0,167.988,168.005,167.8863,167.8947,27230.0
2017-01-20 12:05:00,197.93,197.93,197.44,197.76,165455.0,167.8863,167.8863,167.4706,167.7421,165455.0
2017-01-20 12:10:00,197.73,197.75,197.51,197.55,171272.0,167.7166,167.7336,167.53,167.5639,171272.0
2017-01-20 12:15:00,197.55,197.9,197.44,197.84,96144.0,167.5639,167.8608,167.4706,167.8099,96144.0
2017-01-20 12:20:00,197.82,197.9,197.68,197.69,55367.0,167.793,167.8608,167.6742,167.6827,55367.0
2017-01-20 12:25:00,197.72,197.75,197.5,197.62,77998.0,167.7081,167.7336,167.5215,167.6233,77998.0
2017-01-20 12:30:00,197.59,197.59,197.32,197.51,106637.0,167.5979,167.5979,167.3689,167.53,106637.0
2017-01-20 12:35:00,197.5,197.5,197.31,197.44,87964.0,167.5215,167.5215,167.3604,167.4706,87964.0
2017-01-20 12:40:00,197.45,197.65,197.44,197.62,39266.0,167.4791,167.6488,167.4706,167.6233,39266.0
2017-01-20 12:45:00,197.64,197.66,197.51,197.52,40714.0,167.6403,167.6572,167.53,167.5385,40714.0
2017-01-20 12:50:00,197.52,197.62,197.43,197.49,44478.0,167.5385,167.6233,167.4622,167.5131,44478.0
2017-01-20 12:55:00,197.49,197.58,197.34,197.58,52308.0,167.5131,167.5894,167.3858,167.5894,52308.0
2017-01-20 13:00:00,197.58,197.6,197.5,197.6,11691.0,167.5894,167.6064,167.5215,167.6064,11691.0
2017-01-20 13:05:00,197.6,197.78,197.59,197.75,32751.0,167.6064,167.759,167.5979,167.7336,32751.0
2017-01-20 13:10:00,197.75,197.8,197.7,197.76,23996.0,167.7336,167.776,167.6912,167.7421,23996.0
2017-01-20 13:15:00,197.78,197.87,197.73,197.85,21908.0,167.759,167.8354,167.7166,167.8184,21908.0
2017-01-20 13:20:00,197.85,197.86,197.83,197.84,7494.0,167.8184,167.8269,167.8014,167.8099,7494.0
2017-01-20 13:25:00,197.79,197.84,197.79,197.81,11300.0,167.7675,167.8099,167.7675,167.7845,11300.0
2017-01-20 13:30:00,197.8,197.82,197.73,197.76,15260.0,167.776,167.793,167.7166,167.7421,15260.0
2017-01-20 13:35:00,197.75,197.76,197.71,197.71,17025.0,167.7336,167.7421,167.6997,167.6997,17025.0
2017-01-20 13:40:00,197.72,197.77,197.72,197.76,9093.0,167.7081,167.7506,167.7081,167.7421,9093.0
2017-01-20 13:45:00,197.75,197.78,197.58,197.59,26762.0,167.7336,167.759,167.5894,167.5979,26762.0
2017-01-20 13:50:00,197.59,197.63,197.54,197.58,34407.0,167.5979,167.6318,167.5555,167.5894,34407.0
2017-01-20 13:55:00,197.59,197.65,197.59,197.62,22372.0,167.5979,167.6488,167.5979,167.6233,22372.0
2017-01-20 14:00:00,197.62,197.66,197.58,197.65,8293.0,167.6233,167.6572,167.5894,167.6488,8293.0
2017-01-20 14:05:00,197.66,197.7,197.65,197.68,19667.0,167.6572,167.6912,167.6488,167.6742,19667.0
2017-01-20 14:10:00,197.66,197.69,197.59,197.59,18270.0,167.6572,167.6827,167.5979,167.5979,18270.0
2017-01-20 14:15:00,197.6,197.66,197.55,197.6,17963.0,167.6064,167.6572,167.5639,167.6064,17963.0
2017-01-20 14:20:00,197.6,197.6,197.4,197.42,65171.0,167.6064,167.6064,167.4367,167.4537,65171.0
2017-01-20 14:25:00,197.42,197.52,197.41,197.51,36958.0,167.4537,167.5385,167.4452,167.53,36958.0
2017-01-20 14:30:00,197.52,197.65,197.5,197.59,32230.0,167.5385,167.6488,167.5215,167.5979,32230.0
2017-01-20 14:35:00,197.56,197.57,197.45,197.5,24107.0,167.5724,167.5809,167.4791,167.5215,24107.0
2017-01-20 14:40:00,197.48,197.66,197.44,197.66,28710.0,167.5046,167.6572,167.4706,167.6572,28710.0
2017-01-20 14:45:00,197.67,197.67,197.56,197.56,10762.0,167.6657,167.6657,167.5724,167.5724,10762.0
2017-01-20 14:50:00,197.57,197.68,197.57,197.65,28376.0,167.5809,167.6742,167.5809,167.6488,28376.0
2017-01-20 14:55:00,197.65,197.71,197.63,197.66,53729.0,167.6488,167.6997,167.6318,167.6572,53729.0
2017-01-20 15:00:00,197.67,197.77,197.67,197.75,135882.0,167.6657,167.7506,167.6657,167.7336,135882.0
2017-01-20 15:05:00,197.75,197.86,197.72,197.85,47873.0,167.7336,167.8269,167.7081,167.8184,47873.0
2017-01-20 15:10:00,197.86,197.94,197.78,197.82,58808.0,167.8269,167.8947,167.759,167.793,58808.0
2017-01-20 15:15:00,197.83,197.84,197.7,197.77,62465.0,167.8014,167.8099,167.6912,167.7506,62465.0
2017-01-20 15:20:00,197.78,197.78,197.64,197.65,76360.0,167.759,167.759,167.6403,167.6488,76360.0
2017-01-20 15:25:00,197.64,197.71,197.56,197.57,53133.0,167.6403,167.6997,167.5724,167.5809,53133.0
2017-01-20 15:30:00,197.58,197.7,197.51,197.69,73182.0,167.5894,167.6912,167.53,167.6827,73182.0
2017-01-20 15:35:00,197.69,197.75,197.65,197.75,42216.0,167.6827,167.7336,167.6488,167.7336,42216.0
2017-01-20 15:40:00,197.76,197.79,197.74,197.77,86945.0,167.7421,167.7675,167.7251,167.7506,86945.0
2017-01-20 15:45:00,197.76,197.87,197.74,197.83,207789.0,167.7421,167.8354,167.7251,167.8014,207789.0
2017-01-20 15:50:00,197.83,197.89,197.75,197.83,123789.0,167.8014,167.8523,167.7336,167.8014,123789.0
2017-01-20 15:55:00,197.84,198.0,197.83,197.96,220650.0,167.8099,167.9456,167.8014,167.9117,220650.0
2017-01-23 09:30:00,197.87,197.92,197.66,197.89,138001.0,167.8354,167.8778,167.6572,167.8523,138001.0
2017-01-23 09:35:00,197.92,198.08,197.92,198.05,77616.0,167.8778,168.0135,167.8778,167.988,77616.0
2017-01-23 09:40:00,198.03,198.11,197.85,197.91,81012.0,167.9711,168.0389,167.8184,167.8693,81012.0
2017-01-23 09:45:00,197.9,198.0,197.85,197.98,43779.0,167.8608,167.9456,167.8184,167.9287,43779.0
2017-01-23 09:50:00,197.97,197.97,197.77,197.78,33563.0,167.9202,167.9202,167.7506,167.759,33563.0
2017-01-23 09:55:00,197.78,197.83,197.76,197.77,38833.0,167.759,167.8014,167.7421,167.7506,38833.0
2017-01-23 10:00:00,197.78,197.85,197.76,197.77,22832.0,167.759,167.8184,167.7421,167.7506,22832.0
2017-01-23 10:05:00,197.77,197.85,197.68,197.69,51487.0,167.7506,167.8184,167.6742,167.6827,51487.0
2017-01-23 10:10:00,197.71,197.71,197.61,197.67,27593.0,167.6997,167.6997,167.6148,167.6657,27593.0
2017-01-23 10:15:00,197.67,197.67,197.47,197.47,39137.0,167.6657,167.6657,167.4961,167.4961,39137.0
2017-01-23 10:20:00,197.47,197.55,197.44,197.53,50249.0,167.4961,167.5639,167.4706,167.547,50249.0
2017-01-23 10:25:00,197.52,197.55,197.43,197.43,42038.0,167.5385,167.5639,167.4622,167.4622,42038.0
2017-01-23 10:30:00,197.41,197.44,197.17,197.21,86084.0,167.4452,167.4706,167.2416,167.2756,86084.0
2017-01-23 10:35:00,197.21,197.29,197.2,197.29,35590.0,167.2756,167.3434,167.2671,167.3434,35590.0
2017-01-23 10:40:00,197.27,197.37,197.26,197.34,37097.0,167.3264,167.4113,167.318,167.3858,37097.0
2017-01-23 10:45:00,197.34,197.39,197.31,197.35,38309.0,167.3858,167.4282,167.3604,167.3943,38309.0
2017-01-23 10:50:00,197.35,197.41,197.33,197.33,16592.0,167.3943,167.4452,167.3773,167.3773,16592.0
2017-01-23 10:55:00,197.33,197.4,197.33,197.38,26811.0,167.3773,167.4367,167.3773,167.4197,26811.0
2017-01-23 11:00:00,197.37,197.43,197.36,197.4,22958.0,167.4113,167.4622,167.4028,167.4367,22958.0
2017-01-23 11:05:00,197.39,197.47,197.39,197.41,24004.0,167.4282,167.4961,167.4282,167.4452,24004.0
2017-01-23 11:10:00,197.42,197.46,197.28,197.28,25816.0,167.4537,167.4876,167.3349,167.3349,25816.0
2017-01-23 11:15:00,197.27,197.37,197.27,197.32,15424.0,167.3264,167.4113,167.3264,167.3689,15424.0
2017-01-23 11:20:00,197.34,197.4,197.22,197.22,37700.0,167.3858,167.4367,167.284,167.284,37700.0
2017-01-23 11:25:00,197.23,197.39,197.23,197.39,17920.0,167.2925,167.4282,167.2925,167.4282,17920.0
2017-01-23 11:30:00,197.39,197.47,197.36,197.4,33998.0,167.4282,167.4961,167.4028,167.4367,33998.0
2017-01-23 11:35:00,197.42,197.45,197.26,197.26,26831.0,167.4537,167.4791,167.318,167.318,26831.0
2017-01-23 11:40:00,197.27,197.35,197.27,197.32,18309.0,167.3264,167.3943,167.3264,167.3689,18309.0
2017-01-23 11:45:00,197.32,197.32,197.04,197.13,71338.0,167.3689,167.3689,167.1314,167.2077,71338.0
2017-01-23 11:50:00,197.12,197.16,197.08,197.11,45602.0,167.1992,167.2331,167.1653,167.1907,45602.0
2017-01-23 11:55:00,197.11,197.26,197.1,197.25,36087.0,167.1907,167.318,167.1822,167.3095,36087.0
2017-01-23 12:00:00,197.27,197.28,197.2,197.21,22482.0,167.3264,167.3349,167.2671,167.2756,22482.0
2017-01-23 12:05:00,197.22,197.23,197.14,197.16,27279.0,167.284,167.2925,167.2162,167.2331,27279.0
2017-01-23 12:10:00,197.15,197.2,197.1,197.17,9380.0,167.2247,167.2671,167.1822,167.2416,9380.0
2017-01-23 12:15:00,197.17,197.28,197.09,197.27,23740.0,167.2416,167.3349,167.1738,167.3264,23740.0
2017-01-23 12:20:00,197.25,197.31,197.21,197.3,12847.0,167.3095,167.3604,167.2756,167.3519,12847.0
2017-01-23 12:25:00,197.31,197.36,197.29,197.34,21240.0,167.3604,167.4028,167.3434,167.3858,21240.0
2017-01-23 12:30:00,197.33,197.41,197.32,197.41,61930.0,167.3773,167.4452,167.3689,167.4452,61930.0
2017-01-23 12:35:00,197.39,197.4,197.33,197.36,11346.0,167.4282,167.4367,167.3773,167.4028,11346.0
2017-01-23 12:40:00,197.36,197.44,197.35,197.4,11295.0,167.4028,167.4706,167.3943,167.4367,11295.0
2017-01-23 12:45:00,197.39,197.4,197.3,197.3,16095.0,167.4282,167.4367,167.3519,167.3519,16095.0
2017-01-23 12:50:00,197.31,197.33,197.29,197.33,14034.0,167.3604,167.3773,167.3434,167.3773,14034.0
2017-01-23 12:55:00,197.34,197.36,197.33,197.35,3112.0,167.3858,167.4028,167.3773,167.3943,3112.0
2017-01-23 13:00:00,197.36,197.4,197.34,197.39,13512.0,167.4028,167.4367,167.3858,167.4282,13512.0
2017-01-23 13:05:00,197.4,197.45,197.37,197.39,12772.0,167.4367,167.4791,167.4113,167.4282,12772.0
2017-01-23 13:10:00,197.4,197.41,197.33,197.33,9211.0,167.4367,167.4452,167.3773,167.3773,9211.0
2017-01-23 13:15:00,197.32,197.37,197.32,197.37,1715.0,167.3689,167.4113,167.3689,167.4113,1715.0
2017-01-23 13:20:00,197.38,197.45,197.36,197.37,19759.0,167.4197,167.4791,167.4028,167.4113,19759.0
2017-01-23 13:25:00,197.36,197.38,197.33,197.35,24213.0,167.4028,167.4197,167.3773,167.3943,24213.0
2017-01-23 13:30:00,197.35,197.52,197.32,197.47,24332.0,167.3943,167.5385,167.3689,167.4961,24332.0
2017-01-23 13:35:00,197.47,197.76,197.47,197.76,79714.0,167.4961,167.7421,167.4961,167.7421,79714.0
2017-01-23 13:40:00,197.78,197.79,197.7,197.71,63235.0,167.759,167.7675,167.6912,167.6997,63235.0
2017-01-23 13:45:00,197.72,197.74,197.66,197.69,25658.0,167.7081,167.7251,167.6572,167.6827,25658.0
2017-01-23 13:50:00,197.7,197.7,197.6,197.6,47125.0,167.6912,167.6912,167.6064,167.6064,47125.0
2017-01-23 13:55:00,197.6,197.62,197.56,197.57,44043.0,167.6064,167.6233,167.5724,167.5809,44043.0
2017-01-23 14:00:00,197.58,197.62,197.56,197.6,16545.0,167.5894,167.6233,167.5724,167.6064,16545.0
2017-01-23 14:05:00,197.59,197.59,197.5,197.5,13395.0,167.5979,167.5979,167.5215,167.5215,13395.0
2017-01-23 14:10:00,197.51,197.51,197.43,197.48,14434.0,167.53,167.53,167.4622,167.5046,14434.0
2017-01-23 14:15:00,197.48,197.49,197.42,197.43,10233.0,167.5046,167.5131,167.4537,167.4622,10233.0
2017-01-23 14:20:00,197.44,197.46,197.42,197.42,13113.0,167.4706,167.4876,167.4537,167.4537,13113.0
2017-01-23 14:25:00,197.42,197.49,197.41,197.48,11253.0,167.4537,167.5131,167.4452,167.5046,11253.0
2017-01-23 14:30:00,197.47,197.55,197.47,197.52,19530.0,167.4961,167.5639,167.4961,167.5385,19530.0
2017-01-23 14:35:00,197.51,197.52,197.46,197.52,13334.0,167.53,167.5385,167.4876,167.5385,13334.0
2017-01-23 14:40:00,197.51,197.55,197.41,197.55,3603.0,167.53,167.5639,167.4452,167.5639,3603.0
2017-01-23 14:45:00,197.55,197.62,197.55,197.56,13276.0,167.5639,167.6233,167.5639,167.5724,13276.0
2017-01-23 14:50:00,197.53,197.56,197.51,197.56,25726.0,167.547,167.5724,167.53,167.5724,25726.0
2017-01-23 14:55:00,197.57,197.65,197.57,197.63,8764.0,167.5809,167.6488,167.5809,167.6318,8764.0
2017-01-23 15:00:00,197.61,197.68,197.61,197.67,16988.0,167.6148,167.6742,167.6148,167.6657,16988.0
2017-01-23 15:05:00,197.65,197.65,197.56,197.58,9648.0,167.6488,167.6488,167.5724,167.5894,9648.0
2017-01-23 15:10:00,197.57,197.6,197.5,197.5,14904.0,167.5809,167.6064,167.5215,167.5215,14904.0
2017-01-23 15:15:00,197.51,197.57,197.51,197.57,17810.0,167.53,167.5809,167.53,167.5809,17810.0
2017-01-23 15:20:00,197.59,197.74,197.57,197.73,21665.0,167.5979,167.7251,167.5809,167.7166,21665.0
2017-01-23 15:25:00,197.72,197.76,197.65,197.65,43695.0,167.7081,167.7421,167.6488,167.6488,43695.0
2017-01-23 15:30:00,197.66,197.68,197.63,197.63,17040.0,167.6572,167.6742,167.6318,167.6318,17040.0
2017-01-23 15:35:00,197.64,197.79,197.63,197.78,36636.0,167.6403,167.7675,167.6318,167.759,36636.0
2017-01-23 15:40:00,197.77,197.83,197.74,197.83,58660.0,167.7506,167.8014,167.7251,167.8014,58660.0
2017-01-23 15:45:00,197.82,197.88,197.8,197.83,59939.0,167.793,167.8439,167.776,167.8014,59939.0
2017-01-23 15:50:00,197.82,197.82,197.71,197.76,41330.0,167.793,167.793,167.6997,167.7421,41330.0
2017-01-23 15:55:00,197.77,197.81,197.72,197.78,191259.0,167.7506,167.7845,167.7081,167.759,191259.0
2017-01-24 09:30:00,197.79,197.9,197.62,197.78,140965.0,167.7675,167.8608,167.6233,167.759,140965.0
2017-01-24 09:35:00,197.8,197.92,197.75,197.76,60312.0,167.776,167.8778,167.7336,167.7421,60312.0
2017-01-24 09:40:00,197.77,197.77,197.68,197.76,36291.0,167.7506,167.7506,167.6742,167.7421,36291.0
2017-01-24 09:45:00,197.79,197.89,197.77,197.85,68163.0,167.7675,167.8523,167.7506,167.8184,68163.0
2017-01-24 09:50:00,197.88,197.94,197.83,197.94,48540.0,167.8439,167.8947,167.8014,167.8947,48540.0
2017-01-24 09:55:00,197.95,197.95,197.86,197.94,37641.0,167.9032,167.9032,167.8269,167.8947,37641.0
2017-01-24 10:00:00,197.95,197.95,197.76,197.84,37398.0,167.9032,167.9032,167.7421,167.8099,37398.0
2017-01-24 10:05:00,197.84,197.84,197.73,197.75,30602.0,167.8099,167.8099,167.7166,167.7336,30602.0
2017-01-24 10:10:00,197.76,198.04,197.76,197.99,58317.0,167.7421,167.9796,167.7421,167.9372,58317.0
2017-01-24 10:15:00,198.0,198.01,197.93,197.95,52316.0,167.9456,167.9541,167.8863,167.9032,52316.0
2017-01-24 10:20:00,197.96,198.08,197.95,198.08,36831.0,167.9117,168.0135,167.9032,168.0135,36831.0
2017-01-24 10:25:00,198.09,198.11,197.97,197.97,56524.0,168.022,168.0389,167.9202,167.9202,56524.0
2017-01-24 10:30:00,197.97,198.05,197.97,198.03,34052.0,167.9202,167.988,167.9202,167.9711,34052.0
2017-01-24 10:35:00,198.03,198.09,198.02,198.09,58621.0,167.9711,168.022,167.9626,168.022,58621.0
2017-01-24 10:40:00,198.09,198.1,197.98,198.0,59329.0,168.022,168.0305,167.9287,167.9456,59329.0
2017-01-24 10:45:00,198.0,198.02,197.97,197.99,28682.0,167.9456,167.9626,167.9202,167.9372,28682.0
2017-01-24 10:50:00,197.99,198.05,197.98,198.03,29843.0,167.9372,167.988,167.9287,167.9711,29843.0
2017-01-24 10:55:00,198.03,198.11,198.03,198.07,79429.0,167.9711,168.0389,167.9711,168.005,79429.0
2017-01-24 11:00:00,198.06,198.13,198.01,198.08,88339.0,167.9965,168.0559,167.9541,168.0135,88339.0
2017-01-24 11:05:00,198.08,198.33,198.07,198.33,107698.0,168.0135,168.2255,168.005,168.2255,107698.0
2017-01-24 11:10:00,198.34,198.34,198.22,198.26,55282.0,168.234,168.234,168.1322,168.1662,55282.0
2017-01-24 11:15:00,198.26,198.29,198.21,198.25,30484.0,168.1662,168.1916,168.1238,168.1577,30484.0
2017-01-24 11:20:00,198.25,198.3,198.23,198.26,27644.0,168.1577,168.2001,168.1407,168.1662,27644.0
2017-01-24 11:25:00,198.25,198.31,198.25,198.27,25889.0,168.1577,168.2086,168.1577,168.1747,25889.0
2017-01-24 11:30:00,198.27,198.3,198.23,198.29,54166.0,168.1747,168.2001,168.1407,168.1916,54166.0
2017-01-24 11:35:00,198.3,198.31,198.26,198.28,19806.0,168.2001,168.2086,168.1662,168.1831,19806.0
2017-01-24 11:40:00,198.28,198.32,198.25,198.31,34034.0,168.1831,168.2171,168.1577,168.2086,34034.0
2017-01-24 11:45:00,198.31,198.34,198.26,198.32,28179.0,168.2086,168.234,168.1662,168.2171,28179.0
2017-01-24 11:50:00,198.32,198.33,198.27,198.28,28193.0,168.2171,168.2255,168.1747,168.1831,28193.0
2017-01-24 11:55:00,198.25,198.36,198.25,198.35,38738.0,168.1577,168.251,168.1577,168.2425,38738.0
2017-01-24 12:00:00,198.36,198.39,198.32,198.34,57494.0,168.251,168.2764,168.2171,168.234,57494.0
2017-01-24 12:05:00,198.34,198.4,198.33,198.39,27122.0,168.234,168.2849,168.2255,168.2764,27122.0
2017-01-24 12:10:00,198.4,198.66,198.38,198.62,177909.0,168.2849,168.5055,168.268,168.4715,177909.0
2017-01-24 12:15:00,198.63,198.64,198.56,198.56,47300.0,168.48,168.4885,168.4206,168.4206,47300.0
2017-01-24 12:20:00,198.57,198.61,198.55,198.6,24571.0,168.4291,168.463,168.4122,168.4546,24571.0
2017-01-24 12:25:00,198.59,198.66,198.59,198.63,71897.0,168.4461,168.5055,168.4461,168.48,71897.0
2017-01-24 12:30:00,198.63,198.69,198.61,198.68,29044.0,168.48,168.5309,168.463,168.5224,29044.0
2017-01-24 12:35:00,198.68,198.68,198.62,198.62,17072.0,168.5224,168.5224,168.4715,168.4715,17072.0
2017-01-24 12:40:00,198.63,198.72,198.62,198.69,23981.0,168.48,168.5564,168.4715,168.5309,23981.0
2017-01-24 12:45:00,198.69,198.78,198.69,198.74,37127.0,168.5309,168.6072,168.5309,168.5733,37127.0
2017-01-24 12:50:00,198.73,198.8,198.72,198.78,22778.0,168.5648,168.6242,168.5564,168.6072,22778.0
2017-01-24 12:55:00,198.78,198.79,198.72,198.74,23888.0,168.6072,168.6157,168.5564,168.5733,23888.0
2017-01-24 13:00:00,198.74,198.84,198.73,198.82,45457.0,168.5733,168.6581,168.5648,168.6412,45457.0
2017-01-24 13:05:00,198.83,198.94,198.8,198.9,55209.0,168.6497,168.743,168.6242,168.709,55209.0
2017-01-24 13:10:00,198.91,198.93,198.85,198.85,27491.0,168.7175,168.7345,168.6666,168.6666,27491.0
2017-01-24 13:15:00,198.85,198.92,198.85,198.91,20563.0,168.6666,168.726,168.6666,168.7175,20563.0
2017-01-24 13:20:00,198.91,198.95,198.86,198.87,30618.0,168.7175,168.7514,168.6751,168.6836,30618.0
2017-01-24 13:25:00,198.86,198.91,198.84,198.9,48204.0,168.6751,168.7175,168.6581,168.709,48204.0
2017-01-24 13:30:00,198.9,199.01,198.89,199.0,64476.0,168.709,168.8023,168.7005,168.7938,64476.0
2017-01-24 13:35:00,199.02,199.08,199.01,199.05,33300.0,168.8108,168.8617,168.8023,168.8363,33300.0
2017-01-24 13:40:00,199.07,199.19,199.05,199.12,97024.0,168.8532,168.955,168.8363,168.8956,97024.0
2017-01-24 13:45:00,199.12,199.16,199.1,199.14,40926.0,168.8956,168.9296,168.8787,168.9126,40926.0
2017-01-24 13:50:00,199.15,199.16,199.12,199.13,23488.0,168.9211,168.9296,168.8956,168.9041,23488.0
2017-01-24 13:55:00,199.13,199.14,199.02,199.04,37576.0,168.9041,168.9126,168.8108,168.8278,37576.0
2017-01-24 14:00:00,199.04,199.08,199.03,199.08,16617.0,168.8278,168.8617,168.8193,168.8617,16617.0
2017-01-24 14:05:00,199.09,199.14,199.06,199.1,19417.0,168.8702,168.9126,168.8447,168.8787,19417.0
2017-01-24 14:10:00,199.1,199.1,199.0,199.03,26423.0,168.8787,168.8787,168.7938,168.8193,26423.0
2017-01-24 14:15:00,199.05,199.12,199.03,199.08,26966.0,168.8363,168.8956,168.8193,168.8617,26966.0
2017-01-24 14:20:00,199.09,199.12,199.01,199.01,12139.0,168.8702,168.8956,168.8023,168.8023,12139.0
2017-01-24 14:25:00,199.01,199.06,198.95,198.96,79509.0,168.8023,168.8447,168.7514,168.7599,79509.0
2017-01-24 14:30:00,198.97,199.1,198.97,199.1,25288.0,168.7684,168.8787,168.7684,168.8787,25288.0
2017-01-24 14:35:00,199.08,199.08,199.01,199.03,16959.0,168.8617,168.8617,168.8023,168.8193,16959.0
2017-01-24 14:40:00,199.02,199.11,199.02,199.05,64480.0,168.8108,168.8872,168.8108,168.8363,64480.0
2017-01-24 14:45:00,199.05,199.12,199.01,199.05,71263.0,168.8363,168.8956,168.8023,168.8363,71263.0
2017-01-24 14:50:00,199.04,199.12,199.03,199.06,39717.0,168.8278,168.8956,168.8193,168.8447,39717.0
2017-01-24 14:55:00,199.05,199.11,199.05,199.09,25123.0,168.8363,168.8872,168.8363,168.8702,25123.0
2017-01-24 15:00:00,199.1,199.22,199.09,199.15,95500.0,168.8787,168.9805,168.8702,168.9211,95500.0
2017-01-24 15:05:00,199.13,199.14,199.08,199.12,99999.0,168.9041,168.9126,168.8617,168.8956,99999.0
2017-01-24 15:10:00,199.12,199.17,199.09,199.12,68026.0,168.8956,168.938,168.8702,168.8956,68026.0
2017-01-24 15:15:00,199.12,199.13,199.0,199.02,92542.0,168.8956,168.9041,168.7938,168.8108,92542.0
2017-01-24 15:20:00,199.02,199.03,198.99,198.99,48500.0,168.8108,168.8193,168.7854,168.7854,48500.0
2017-01-24 15:25:00,198.98,199.02,198.88,198.95,61085.0,168.7769,168.8108,168.6921,168.7514,61085.0
2017-01-24 15:30:00,198.96,198.97,198.93,198.94,23178.0,168.7599,168.7684,168.7345,168.743,23178.0
2017-01-24 15:35:00,198.94,198.99,198.91,198.96,48879.0,168.743,168.7854,168.7175,168.7599,48879.0
2017-01-24 15:40:00,198.97,198.98,198.91,198.98,61048.0,168.7684,168.7769,168.7175,168.7769,61048.0
2017-01-24 15:45:00,198.96,198.97,198.92,198.94,57559.0,168.7599,168.7684,168.726,168.743,57559.0
2017-01-24 15:50:00,198.93,198.94,198.85,198.85,92822.0,168.7345,168.743,168.6666,168.6666,92822.0
2017-01-24 15:55:00,198.85,198.97,198.81,198.85,147339.0,168.6666,168.7684,168.6327,168.6666,147339.0
2017-01-25 09:30:00,200.02,200.07,199.78,199.87,511080.0,169.659,169.7014,169.4555,169.5318,511080.0
2017-01-25 09:35:00,199.86,200.0,199.79,199.9,256456.0,169.5233,169.6421,169.4639,169.5572,256456.0
2017-01-25 09:40:00,199.92,199.93,199.75,199.81,86280.0,169.5742,169.5827,169.43,169.4809,86280.0
2017-01-25 09:45:00,199.83,199.91,199.8,199.86,83455.0,169.4979,169.5657,169.4724,169.5233,83455.0
2017-01-25 09:50:00,199.85,199.91,199.76,199.88,63182.0,169.5148,169.5657,169.4385,169.5403,63182.0
2017-01-25 09:55:00,199.88,200.08,199.85,200.08,121192.0,169.5403,169.7099,169.5148,169.7099,121192.0
2017-01-25 10:00:00,200.09,200.1,200.01,200.06,88141.0,169.7184,169.7269,169.6505,169.693,88141.0
2017-01-25 10:05:00,200.06,200.21,200.06,200.21,79858.0,169.693,169.8202,169.693,169.8202,79858.0
2017-01-25 10:10:00,200.21,200.28,200.18,200.21,112174.0,169.8202,169.8796,169.7947,169.8202,112174.0
2017-01-25 10:15:00,200.22,200.31,200.14,200.26,58726.0,169.8287,169.905,169.7608,169.8626,58726.0
2017-01-25 10:20:00,200.26,200.27,200.2,200.25,45227.0,169.8626,169.8711,169.8117,169.8541,45227.0
2017-01-25 10:25:00,200.26,200.26,200.14,200.15,54398.0,169.8626,169.8626,169.7608,169.7693,54398.0
2017-01-25 10:30:00,200.14,200.2,200.11,200.11,42510.0,169.7608,169.8117,169.7354,169.7354,42510.0
2017-01-25 10:35:00,200.13,200.26,200.13,200.24,40152.0,169.7523,169.8626,169.7523,169.8456,40152.0
2017-01-25 10:40:00,200.22,200.36,200.2,200.36,39198.0,169.8287,169.9474,169.8117,169.9474,39198.0
2017-01-25 10:45:00,200.36,200.36,200.27,200.33,47632.0,169.9474,169.9474,169.8711,169.922,47632.0
2017-01-25 10:50:00,200.34,200.43,200.33,200.42,53993.0,169.9305,170.0068,169.922,169.9983,53993.0
2017-01-25 10:55:00,200.42,200.42,200.28,200.35,42738.0,169.9983,169.9983,169.8796,169.9389,42738.0
2017-01-25 11:00:00,200.37,200.49,200.33,200.48,38717.0,169.9559,170.0577,169.922,170.0492,38717.0
2017-01-25 11:05:00,200.49,200.55,200.45,200.48,45808.0,170.0577,170.1086,170.0238,170.0492,45808.0
2017-01-25 11:10:00,200.48,200.48,200.37,200.37,41596.0,170.0492,170.0492,169.9559,169.9559,41596.0
2017-01-25 11:15:00,200.37,200.46,200.36,200.43,75460.0,169.9559,170.0322,169.9474,170.0068,75460.0
2017-01-25 11:20:00,200.43,200.44,200.36,200.37,39542.0,170.0068,170.0153,169.9474,169.9559,39542.0
2017-01-25 11:25:00,200.36,200.39,200.31,200.39,40084.0,169.9474,169.9729,169.905,169.9729,40084.0
2017-01-25 11:30:00,200.38,200.38,200.16,200.18,43860.0,169.9644,169.9644,169.7778,169.7947,43860.0
2017-01-25 11:35:00,200.18,200.18,200.1,200.13,47531.0,169.7947,169.7947,169.7269,169.7523,47531.0
2017-01-25 11:40:00,200.13,200.2,200.13,200.2,41084.0,169.7523,169.8117,169.7523,169.8117,41084.0
2017-01-25 11:45:00,200.2,200.24,200.18,200.24,29311.0,169.8117,169.8456,169.7947,169.8456,29311.0
2017-01-25 11:50:00,200.24,200.24,200.15,200.17,20333.0,169.8456,169.8456,169.7693,169.7863,20333.0
2017-01-25 11:55:00,200.18,200.26,200.17,200.26,20267.0,169.7947,169.8626,169.7863,169.8626,20267.0
2017-01-25 12:00:00,200.25,200.25,200.21,200.25,9307.0,169.8541,169.8541,169.8202,169.8541,9307.0
2017-01-25 12:05:00,200.25,200.3,200.24,200.24,18477.0,169.8541,169.8965,169.8456,169.8456,18477.0
2017-01-25 12:10:00,200.24,200.25,200.18,200.25,26619.0,169.8456,169.8541,169.7947,169.8541,26619.0
2017-01-25 12:15:00,200.26,200.26,200.16,200.2,12503.0,169.8626,169.8626,169.7778,169.8117,12503.0
2017-01-25 12:20:00,200.2,200.24,200.19,200.23,31505.0,169.8117,169.8456,169.8032,169.8371,31505.0
2017-01-25 12:25:00,200.24,200.32,200.23,200.29,21289.0,169.8456,169.9135,169.8371,169.888,21289.0
2017-01-25 12:30:00,200.3,200.36,200.29,200.35,23841.0,169.8965,169.9474,169.888,169.9389,23841.0
2017-01-25 12:35:00,200.36,200.4,200.31,200.32,28738.0,169.9474,169.9813,169.905,169.9135,28738.0
2017-01-25 12:40:00,200.31,200.35,200.29,200.31,14290.0,169.905,169.9389,169.888,169.905,14290.0
2017-01-25 12:45:00,200.3,200.31,200.24,200.28,37815.0,169.8965,169.905,169.8456,169.8796,37815.0
2017-01-25 12:50:00,200.29,200.34,200.26,200.32,16353.0,169.888,169.9305,169.8626,169.9135,16353.0
2017-01-25 12:55:00,200.33,200.37,200.31,200.36,7287.0,169.922,169.9559,169.905,169.9474,7287.0
2017-01-25 13:00:00,200.37,200.39,200.34,200.38,27206.0,169.9559,169.9729,169.9305,169.9644,27206.0
2017-01-25 13:05:00,200.39,200.44,200.38,200.39,16393.0,169.9729,170.0153,169.9644,169.9729,16393.0
2017-01-25 13:10:00,200.4,200.45,200.4,200.45,16651.0,169.9813,170.0238,169.9813,170.0238,16651.0
2017-01-25 13:15:00,200.43,200.44,200.4,200.42,25837.0,170.0068,170.0153,169.9813,169.9983,25837.0
2017-01-25 13:20:00,200.44,200.44,200.39,200.42,18761.0,170.0153,170.0153,169.9729,169.9983,18761.0
2017-01-25 13:25:00,200.42,200.48,200.41,200.44,20602.0,169.9983,170.0492,169.9898,170.0153,20602.0
2017-01-25 13:30:00,200.46,200.48,200.35,200.39,36413.0,170.0322,170.0492,169.9389,169.9729,36413.0
2017-01-25 13:35:00,200.41,200.45,200.38,200.45,17374.0,169.9898,170.0238,169.9644,170.0238,17374.0
2017-01-25 13:40:00,200.46,200.5,200.46,200.47,41714.0,170.0322,170.0662,170.0322,170.0407,41714.0
2017-01-25 13:45:00,200.47,200.48,200.41,200.43,43920.0,170.0407,170.0492,169.9898,170.0068,43920.0
2017-01-25 13:50:00,200.43,200.51,200.41,200.48,76573.0,170.0068,170.0746,169.9898,170.0492,76573.0
2017-01-25 13:55:00,200.48,200.5,200.44,200.48,26112.0,170.0492,170.0662,170.0153,170.0492,26112.0
2017-01-25 14:00:00,200.48,200.53,200.44,200.46,196132.0,170.0492,170.0916,170.0153,170.0322,196132.0
2017-01-25 14:05:00,200.47,200.53,200.47,200.51,74905.0,170.0407,170.0916,170.0407,170.0746,74905.0
2017-01-25 14:10:00,200.5,200.52,200.46,200.47,32832.0,170.0662,170.0831,170.0322,170.0407,32832.0
2017-01-25 14:15:00,200.47,200.5,200.44,200.48,53568.0,170.0407,170.0662,170.0153,170.0492,53568.0
2017-01-25 14:20:00,200.48,200.52,200.48,200.49,39832.0,170.0492,170.0831,170.0492,170.0577,39832.0
2017-01-25 14:25:00,200.49,200.53,200.47,200.5,25425.0,170.0577,170.0916,170.0407,170.0662,25425.0
2017-01-25 14:30:00,200.48,200.5,200.38,200.45,48421.0,170.0492,170.0662,169.9644,170.0238,48421.0
2017-01-25 14:35:00,200.45,200.48,200.4,200.4,45359.0,170.0238,170.0492,169.9813,169.9813,45359.0
2017-01-25 14:40:00,200.41,200.44,200.33,200.34,34671.0,169.9898,170.0153,169.922,169.9305,34671.0
2017-01-25 14:45:00,200.35,200.39,200.33,200.35,30226.0,169.9389,169.9729,169.922,169.9389,30226.0
2017-01-25 14:50:00,200.34,200.36,200.29,200.3,15281.0,169.9305,169.9474,169.888,169.8965,15281.0
2017-01-25 14:55:00,200.31,200.31,200.25,200.26,14875.0,169.905,169.905,169.8541,169.8626,14875.0
2017-01-25 15:00:00,200.27,200.34,200.27,200.34,20886.0,169.8711,169.9305,169.8711,169.9305,20886.0
2017-01-25 15:05:00,200.33,200.33,200.27,200.32,37497.0,169.922,169.922,169.8711,169.9135,37497.0
2017-01-25 15:10:00,200.32,200.37,200.31,200.36,47061.0,169.9135,169.9559,169.905,169.9474,47061.0
2017-01-25 15:15:00,200.36,200.38,200.19,200.2,35594.0,169.9474,169.9644,169.8032,169.8117,35594.0
2017-01-25 15:20:00,200.21,200.3,200.2,200.3,47626.0,169.8202,169.8965,169.8117,169.8965,47626.0
2017-01-25 15:25:00,200.3,200.35,200.26,200.35,28436.0,169.8965,169.9389,169.8626,169.9389,28436.0
2017-01-25 15:30:00,200.35,200.36,200.3,200.33,22797.0,169.9389,169.9474,169.8965,169.922,22797.0
2017-01-25 15:35:00,200.33,200.41,200.3,200.41,58579.0,169.922,169.9898,169.8965,169.9898,58579.0
2017-01-25 15:40:00,200.41,200.48,200.39,200.44,74226.0,169.9898,170.0492,169.9729,170.0153,74226.0
2017-01-25 15:45:00,200.44,200.48,200.41,200.45,84132.0,170.0153,170.0492,169.9898,170.0238,84132.0
2017-01-25 15:50:00,200.45,200.53,200.45,200.48,149370.0,170.0238,170.0916,170.0238,170.0492,149370.0
2017-01-25 15:55:00,200.48,200.52,200.38,200.44,346116.0,170.0492,170.0831,169.9644,170.0153,346116.0
2017-01-26 09:30:00,200.6,200.76,200.52,200.74,256697.0,170.151,170.2867,170.0831,170.2697,256697.0
2017-01-26 09:35:00,200.73,200.74,200.59,200.63,127843.0,170.2613,170.2697,170.1425,170.1764,127843.0
2017-01-26 09:40:00,200.62,200.64,200.42,200.46,77152.0,170.1679,170.1849,169.9983,170.0322,77152.0
2017-01-26 09:45:00,200.47,200.57,200.42,200.56,56694.0,170.0407,170.1255,169.9983,170.1171,56694.0
2017-01-26 09:50:00,200.56,200.65,200.53,200.65,44203.0,170.1171,170.1934,170.0916,170.1934,44203.0
2017-01-26 09:55:00,200.64,200.82,200.64,200.77,115538.0,170.1849,170.3376,170.1849,170.2952,115538.0
2017-01-26 10:00:00,200.76,200.89,200.66,200.87,75138.0,170.2867,170.397,170.2019,170.38,75138.0
2017-01-26 10:05:00,200.86,200.86,200.73,200.85,44934.0,170.3715,170.3715,170.2613,170.363,44934.0
2017-01-26 10:10:00,200.85,200.95,200.82,200.95,77337.0,170.363,170.4479,170.3376,170.4479,77337.0
2017-01-26 10:15:00,200.94,200.97,200.87,200.93,43969.0,170.4394,170.4648,170.38,170.4309,43969.0
2017-01-26 10:20:00,200.94,200.94,200.7,200.71,64700.0,170.4394,170.4394,170.2358,170.2443,64700.0
2017-01-26 10:25:00,200.71,200.76,200.62,200.69,99012.0,170.2443,170.2867,170.1679,170.2273,99012.0
2017-01-26 10:30:00,200.68,200.82,200.67,200.77,34045.0,170.2188,170.3376,170.2104,170.2952,34045.0
2017-01-26 10:35:00,200.74,200.97,200.74,200.96,59821.0,170.2697,170.4648,170.2697,170.4563,59821.0
2017-01-26 10:40:00,200.96,200.96,200.74,200.75,25958.0,170.4563,170.4563,170.2697,170.2782,25958.0
2017-01-26 10:45:00,200.75,200.82,200.69,200.69,22161.0,170.2782,170.3376,170.2273,170.2273,22161.0
2017-01-26 10:50:00,200.69,200.69,200.6,200.66,21482.0,170.2273,170.2273,170.151,170.2019,21482.0
2017-01-26 10:55:00,200.69,200.72,200.64,200.72,54001.0,170.2273,170.2528,170.1849,170.2528,54001.0
2017-01-26 11:00:00,200.71,200.75,200.68,200.71,25275.0,170.2443,170.2782,170.2188,170.2443,25275.0
2017-01-26 11:05:00,200.7,200.83,200.69,200.82,22302.0,170.2358,170.3461,170.2273,170.3376,22302.0
2017-01-26 11:10:00,200.84,200.87,200.8,200.87,11637.0,170.3546,170.38,170.3206,170.38,11637.0
2017-01-26 11:15:00,200.87,200.87,200.72,200.74,32370.0,170.38,170.38,170.2528,170.2697,32370.0
2017-01-26 11:20:00,200.72,200.75,200.68,200.72,14703.0,170.2528,170.2782,170.2188,170.2528,14703.0
2017-01-26 11:25:00,200.72,200.86,200.72,200.81,20191.0,170.2528,170.3715,170.2528,170.3291,20191.0
2017-01-26 11:30:00,200.8,200.83,200.68,200.83,51983.0,170.3206,170.3461,170.2188,170.3461,51983.0
2017-01-26 11:35:00,200.83,200.89,200.79,200.81,50185.0,170.3461,170.397,170.3121,170.3291,50185.0
2017-01-26 11:40:00,200.83,200.93,200.82,200.88,31507.0,170.3461,170.4309,170.3376,170.3885,31507.0
2017-01-26 11:45:00,200.88,200.93,200.82,200.82,27489.0,170.3885,170.4309,170.3376,170.3376,27489.0
2017-01-26 11:50:00,200.83,200.86,200.79,200.84,21959.0,170.3461,170.3715,170.3121,170.3546,21959.0
2017-01-26 11:55:00,200.84,200.88,200.77,200.77,18143.0,170.3546,170.3885,170.2952,170.2952,18143.0
2017-01-26 12:00:00,200.79,200.82,200.7,200.74,28369.0,170.3121,170.3376,170.2358,170.2697,28369.0
2017-01-26 12:05:00,200.74,200.84,200.72,200.83,16341.0,170.2697,170.3546,170.2528,170.3461,16341.0
2017-01-26 12:10:00,200.83,200.83,200.77,200.82,50379.0,170.3461,170.3461,170.2952,170.3376,50379.0
2017-01-26 12:15:00,200.82,200.82,200.76,200.76,178030.0,170.3376,170.3376,170.2867,170.2867,178030.0
2017-01-26 12:20:00,200.77,200.78,200.72,200.72,271119.0,170.2952,170.3037,170.2528,170.2528,271119.0
2017-01-26 12:25:00,200.72,200.75,200.7,200.72,116203.0,170.2528,170.2782,170.2358,170.2528,116203.0
2017-01-26 12:30:00,200.73,200.76,200.71,200.75,11797.0,170.2613,170.2867,170.2443,170.2782,11797.0
2017-01-26 12:35:00,200.74,200.74,200.65,200.7,37578.0,170.2697,170.2697,170.1934,170.2358,37578.0
2017-01-26 12:40:00,200.69,200.7,200.63,200.7,11485.0,170.2273,170.2358,170.1764,170.2358,11485.0
2017-01-26 12:45:00,200.69,200.74,200.68,200.73,21817.0,170.2273,170.2697,170.2188,170.2613,21817.0
2017-01-26 12:50:00,200.73,200.76,200.72,200.76,21315.0,170.2613,170.2867,170.2528,170.2867,21315.0
2017-01-26 12:55:00,200.77,200.77,200.73,200.77,20631.0,170.2952,170.2952,170.2613,170.2952,20631.0
2017-01-26 13:00:00,200.76,200.77,200.69,200.73,15950.0,170.2867,170.2952,170.2273,170.2613,15950.0
2017-01-26 13:05:00,200.73,200.75,200.71,200.71,9268.0,170.2613,170.2782,170.2443,170.2443,9268.0
2017-01-26 13:10:00,200.69,200.69,200.6,200.6,7345.0,170.2273,170.2273,170.151,170.151,7345.0
2017-01-26 13:15:00,200.61,200.61,200.53,200.55,8470.0,170.1595,170.1595,170.0916,170.1086,8470.0
2017-01-26 13:20:00,200.55,200.57,200.49,200.56,34488.0,170.1086,170.1255,170.0577,170.1171,34488.0
2017-01-26 13:25:00,200.57,200.61,200.55,200.61,14404.0,170.1255,170.1595,170.1086,170.1595,14404.0
2017-01-26 13:30:00,200.6,200.6,200.54,200.57,8936.0,170.151,170.151,170.1001,170.1255,8936.0
2017-01-26 13:35:00,200.56,200.65,200.56,200.59,51292.0,170.1171,170.1934,170.1171,170.1425,51292.0
2017-01-26 13:40:00,200.59,200.65,200.59,200.64,12004.0,170.1425,170.1934,170.1425,170.1849,12004.0
2017-01-26 13:45:00,200.63,200.64,200.61,200.64,16943.0,170.1764,170.1849,170.1595,170.1849,16943.0
2017-01-26 13:50:00,200.64,200.65,200.59,200.63,19262.0,170.1849,170.1934,170.1425,170.1764,19262.0
2017-01-26 13:55:00,200.62,200.68,200.62,200.68,6683.0,170.1679,170.2188,170.1679,170.2188,6683.0
2017-01-26 14:00:00,200.69,200.72,200.66,200.67,15934.0,170.2273,170.2528,170.2019,170.2104,15934.0
2017-01-26 14:05:00,200.66,200.68,200.62,200.68,16971.0,170.2019,170.2188,170.1679,170.2188,16971.0
2017-01-26 14:10:00,200.67,200.7,200.67,200.69,10232.0,170.2104,170.2358,170.2104,170.2273,10232.0
2017-01-26 14:15:00,200.68,200.73,200.67,200.72,29613.0,170.2188,170.2613,170.2104,170.2528,29613.0
2017-01-26 14:20:00,200.71,200.74,200.69,200.74,18599.0,170.2443,170.2697,170.2273,170.2697,18599.0
2017-01-26 14:25:00,200.74,200.87,200.74,200.86,34072.0,170.2697,170.38,170.2697,170.3715,34072.0
2017-01-26 14:30:00,200.86,200.87,200.79,200.8,17839.0,170.3715,170.38,170.3121,170.3206,17839.0
2017-01-26 14:35:00,200.8,200.91,200.8,200.86,47248.0,170.3206,170.4139,170.3206,170.3715,47248.0
2017-01-26 14:40:00,200.86,200.87,200.83,200.84,17763.0,170.3715,170.38,170.3461,170.3546,17763.0
2017-01-26 14:45:00,200.85,200.88,200.84,200.87,15377.0,170.363,170.3885,170.3546,170.38,15377.0
2017-01-26 14:50:00,200.86,200.86,200.8,200.84,22551.0,170.3715,170.3715,170.3206,170.3546,22551.0
2017-01-26 14:55:00,200.85,200.85,200.78,200.79,15773.0,170.363,170.363,170.3037,170.3121,15773.0
2017-01-26 15:00:00,200.78,200.8,200.75,200.76,17257.0,170.3037,170.3206,170.2782,170.2867,17257.0
2017-01-26 15:05:00,200.77,200.8,200.71,200.71,38192.0,170.2952,170.3206,170.2443,170.2443,38192.0
2017-01-26 15:10:00,200.71,200.72,200.68,200.7,29444.0,170.2443,170.2528,170.2188,170.2358,29444.0
2017-01-26 15:15:00,200.72,200.76,200.7,200.71,37107.0,170.2528,170.2867,170.2358,170.2443,37107.0
2017-01-26 15:20:00,200.71,200.73,200.7,200.72,13400.0,170.2443,170.2613,170.2358,170.2528,13400.0
2017-01-26 15:25:00,200.73,200.8,200.73,200.77,53569.0,170.2613,170.3206,170.2613,170.2952,53569.0
2017-01-26 15:30:00,200.77,200.84,200.75,200.83,50295.0,170.2952,170.3546,170.2782,170.3461,50295.0
2017-01-26 15:35:00,200.82,200.84,200.72,200.73,58637.0,170.3376,170.3546,170.2528,170.2613,58637.0
2017-01-26 15:40:00,200.74,200.74,200.56,200.62,75194.0,170.2697,170.2697,170.1171,170.1679,75194.0
2017-01-26 15:45:00,200.63,200.76,200.63,200.72,70893.0,170.1764,170.2867,170.1764,170.2528,70893.0
2017-01-26 15:50:00,200.73,200.8,200.63,200.74,108824.0,170.2613,170.3206,170.1764,170.2697,108824.0
2017-01-26 15:55:00,200.74,200.78,200.69,200.73,233180.0,170.2697,170.3037,170.2273,170.2613,233180.0
2017-01-27 09:30:00,200.67,200.84,200.65,200.76,122259.0,170.2104,170.3546,170.1934,170.2867,122259.0
2017-01-27 09:35:00,200.76,200.83,200.6,200.73,85605.0,170.2867,170.3461,170.151,170.2613,85605.0
2017-01-27 09:40:00,200.75,200.87,200.74,200.84,316409.0,170.2782,170.38,170.2697,170.3546,316409.0
2017-01-27 09:45:00,200.82,200.82,200.68,200.68,360478.0,170.3376,170.3376,170.2188,170.2188,360478.0
2017-01-27 09:50:00,200.68,200.77,200.67,200.77,39433.0,170.2188,170.2952,170.2104,170.2952,39433.0
2017-01-27 09:55:00,200.77,200.77,200.54,200.65,42691.0,170.2952,170.2952,170.1001,170.1934,42691.0
2017-01-27 10:00:00,200.65,200.73,200.63,200.72,16841.0,170.1934,170.2613,170.1764,170.2528,16841.0
2017-01-27 10:05:00,200.71,200.76,200.59,200.59,42230.0,170.2443,170.2867,170.1425,170.1425,42230.0
2017-01-27 10:10:00,200.59,200.77,200.58,200.68,43608.0,170.1425,170.2952,170.134,170.2188,43608.0
2017-01-27 10:15:00,200.68,200.72,200.59,200.72,40476.0,170.2188,170.2528,170.1425,170.2528,40476.0
2017-01-27 10:20:00,200.71,200.74,200.63,200.69,13411.0,170.2443,170.2697,170.1764,170.2273,13411.0
2017-01-27 10:25:00,200.69,200.7,200.55,200.56,18616.0,170.2273,170.2358,170.1086,170.1171,18616.0
2017-01-27 10:30:00,200.58,200.64,200.52,200.55,28763.0,170.134,170.1849,170.0831,170.1086,28763.0
2017-01-27 10:35:00,200.58,200.7,200.57,200.63,27264.0,170.134,170.2358,170.1255,170.1764,27264.0
2017-01-27 10:40:00,200.63,200.7,200.6,200.69,10015.0,170.1764,170.2358,170.151,170.2273,10015.0
2017-01-27 10:45:00,200.7,200.7,200.54,200.57,28210.0,170.2358,170.2358,170.1001,170.1255,28210.0
2017-01-27 10:50:00,200.57,200.63,200.55,200.58,52399.0,170.1255,170.1764,170.1086,170.134,52399.0
2017-01-27 10:55:00,200.57,200.58,200.45,200.5,40859.0,170.1255,170.134,170.0238,170.0662,40859.0
2017-01-27 11:00:00,200.49,200.56,200.49,200.53,11748.0,170.0577,170.1171,170.0577,170.0916,11748.0
2017-01-27 11:05:00,200.53,200.55,200.48,200.49,15082.0,170.0916,170.1086,170.0492,170.0577,15082.0
2017-01-27 11:10:00,200.51,200.58,200.51,200.54,12715.0,170.0746,170.134,170.0746,170.1001,12715.0
2017-01-27 11:15:00,200.54,200.54,200.48,200.53,14641.0,170.1001,170.1001,170.0492,170.0916,14641.0
2017-01-27 11:20:00,200.54,200.56,200.51,200.56,11214.0,170.1001,170.1171,170.0746,170.1171,11214.0
2017-01-27 11:25:00,200.58,200.67,200.58,200.61,17853.0,170.134,170.2104,170.134,170.1595,17853.0
2017-01-27 11:30:00,200.59,200.62,200.56,200.61,52338.0,170.1425,170.1679,170.1171,170.1595,52338.0
2017-01-27 11:35:00,200.6,200.63,200.57,200.62,9203.0,170.151,170.1764,170.1255,170.1679,9203.0
2017-01-27 11:40:00,200.64,200.66,200.62,200.62,17401.0,170.1849,170.2019,170.1679,170.1679,17401.0
2017-01-27 11:45:00,200.63,200.65,200.56,200.59,16102.0,170.1764,170.1934,170.1171,170.1425,16102.0
2017-01-27 11:50:00,200.57,200.61,200.56,200.57,7506.0,170.1255,170.1595,170.1171,170.1255,7506.0
2017-01-27 11:55:00,200.57,200.71,200.56,200.7,48862.0,170.1255,170.2443,170.1171,170.2358,48862.0
2017-01-27 12:00:00,200.7,200.78,200.68,200.76,29347.0,170.2358,170.3037,170.2188,170.2867,29347.0
2017-01-27 12:05:00,200.76,200.76,200.69,200.71,16188.0,170.2867,170.2867,170.2273,170.2443,16188.0
2017-01-27 12:10:00,200.7,200.74,200.7,200.71,9703.0,170.2358,170.2697,170.2358,170.2443,9703.0
2017-01-27 12:15:00,200.72,200.72,200.68,200.68,43088.0,170.2528,170.2528,170.2188,170.2188,43088.0
2017-01-27 12:20:00,200.67,200.69,200.62,200.68,12675.0,170.2104,170.2273,170.1679,170.2188,12675.0
2017-01-27 12:25:00,200.68,200.7,200.64,200.65,15832.0,170.2188,170.2358,170.1849,170.1934,15832.0
2017-01-27 12:30:00,200.66,200.69,200.64,200.64,6490.0,170.2019,170.2273,170.1849,170.1849,6490.0
2017-01-27 12:35:00,200.64,200.65,200.59,200.6,9134.0,170.1849,170.1934,170.1425,170.151,9134.0
2017-01-27 12:40:00,200.6,200.6,200.51,200.51,18654.0,170.151,170.151,170.0746,170.0746,18654.0
2017-01-27 12:45:00,200.49,200.55,200.48,200.52,20685.0,170.0577,170.1086,170.0492,170.0831,20685.0
2017-01-27 12:50:00,200.53,200.6,200.53,200.59,10837.0,170.0916,170.151,170.0916,170.1425,10837.0
2017-01-27 12:55:00,200.59,200.61,200.59,200.59,8265.0,170.1425,170.1595,170.1425,170.1425,8265.0
2017-01-27 13:00:00,200.59,200.59,200.53,200.54,6752.0,170.1425,170.1425,170.0916,170.1001,6752.0
2017-01-27 13:05:00,200.53,200.55,200.51,200.54,8241.0,170.0916,170.1086,170.0746,170.1001,8241.0
2017-01-27 13:10:00,200.53,200.54,200.48,200.52,19938.0,170.0916,170.1001,170.0492,170.0831,19938.0
2017-01-27 13:15:00,200.53,200.55,200.5,200.53,11414.0,170.0916,170.1086,170.0662,170.0916,11414.0
2017-01-27 13:20:00,200.53,200.54,200.52,200.53,5733.0,170.0916,170.1001,170.0831,170.0916,5733.0
2017-01-27 13:25:00,200.53,200.56,200.53,200.56,11021.0,170.0916,170.1171,170.0916,170.1171,11021.0
2017-01-27 13:30:00,200.58,200.61,200.58,200.61,18151.0,170.134,170.1595,170.134,170.1595,18151.0
2017-01-27 13:35:00,200.61,200.61,200.57,200.58,12938.0,170.1595,170.1595,170.1255,170.134,12938.0
2017-01-27 13:40:00,200.58,200.59,200.55,200.57,21655.0,170.134,170.1425,170.1086,170.1255,21655.0
2017-01-27 13:45:00,200.56,200.58,200.53,200.53,8184.0,170.1171,170.134,170.0916,170.0916,8184.0
2017-01-27 13:50:00,200.53,200.54,200.5,200.52,21652.0,170.0916,170.1001,170.0662,170.0831,21652.0
2017-01-27 13:55:00,200.52,200.55,200.52,200.53,9775.0,170.0831,170.1086,170.0831,170.0916,9775.0
2017-01-27 14:00:00,200.52,200.58,200.5,200.57,15816.0,170.0831,170.134,170.0662,170.1255,15816.0
2017-01-27 14:05:00,200.57,200.58,200.54,200.56,8851.0,170.1255,170.134,170.1001,170.1171,8851.0
2017-01-27 14:10:00,200.56,200.58,200.51,200.51,10219.0,170.1171,170.134,170.0746,170.0746,10219.0
2017-01-27 14:15:00,200.51,200.52,200.49,200.51,16990.0,170.0746,170.0831,170.0577,170.0746,16990.0
2017-01-27 14:20:00,200.51,200.56,200.5,200.55,16047.0,170.0746,170.1171,170.0662,170.1086,16047.0
2017-01-27 14:25:00,200.54,200.57,200.53,200.56,10600.0,170.1001,170.1255,170.0916,170.1171,10600.0
2017-01-27 14:30:00,200.56,200.66,200.55,200.66,23071.0,170.1171,170.2019,170.1086,170.2019,23071.0
2017-01-27 14:35:00,200.66,200.66,200.6,200.6,22155.0,170.2019,170.2019,170.151,170.151,22155.0
2017-01-27 14:40:00,200.61,200.63,200.57,200.6,12125.0,170.1595,170.1764,170.1255,170.151,12125.0
2017-01-27 14:45:00,200.6,200.64,200.59,200.62,15536.0,170.151,170.1849,170.1425,170.1679,15536.0
2017-01-27 14:50:00,200.62,200.62,200.58,200.59,11029.0,170.1679,170.1679,170.134,170.1425,11029.0
2017-01-27 14:55:00,200.59,200.6,200.57,200.59,8504.0,170.1425,170.151,170.1255,170.1425,8504.0
2017-01-27 15:00:00,200.6,200.61,200.57,200.58,15832.0,170.151,170.1595,170.1255,170.134,15832.0
2017-01-27 15:05:00,200.58,200.58,200.54,200.54,8438.0,170.134,170.134,170.1001,170.1001,8438.0
2017-01-27 15:10:00,200.54,200.55,200.53,200.53,10599.0,170.1001,170.1086,170.0916,170.0916,10599.0
2017-01-27 15:15:00,200.54,200.59,200.54,200.57,10010.0,170.1001,170.1425,170.1001,170.1255,10010.0
2017-01-27 15:20:00,200.58,200.59,200.55,200.55,16347.0,170.134,170.1425,170.1086,170.1086,16347.0
2017-01-27 15:25:00,200.55,200.56,200.46,200.48,30551.0,170.1086,170.1171,170.0322,170.0492,30551.0
2017-01-27 15:30:00,200.48,200.55,200.48,200.53,22655.0,170.0492,170.1086,170.0492,170.0916,22655.0
2017-01-27 15:35:00,200.52,200.55,200.5,200.54,20271.0,170.0831,170.1086,170.0662,170.1001,20271.0
2017-01-27 15:40:00,200.54,200.55,200.49,200.49,23553.0,170.1001,170.1086,170.0577,170.0577,23553.0
2017-01-27 15:45:00,200.5,200.56,200.49,200.56,98696.0,170.0662,170.1171,170.0577,170.1171,98696.0
2017-01-27 15:50:00,200.56,200.6,200.49,200.51,64966.0,170.1171,170.151,170.0577,170.0746,64966.0
2017-01-27 15:55:00,200.51,200.67,200.51,200.62,161412.0,170.0746,170.2104,170.0746,170.1679,161412.0
2017-01-30 09:30:00,199.83,199.9,199.67,199.7,244011.0,169.4979,169.5572,169.3621,169.3876,244011.0
2017-01-30 09:35:00,199.7,199.81,199.65,199.74,128097.0,169.3876,169.4809,169.3452,169.4215,128097.0
2017-01-30 09:40:00,199.73,199.79,199.33,199.41,280426.0,169.413,169.4639,169.0738,169.1416,280426.0
2017-01-30 09:45:00,199.4,199.46,199.12,199.2,209791.0,169.1331,169.184,168.8956,168.9635,209791.0
2017-01-30 09:50:00,199.2,199.4,199.13,199.34,142270.0,168.9635,169.1331,168.9041,169.0822,142270.0
2017-01-30 09:55:00,199.33,199.42,199.28,199.35,133584.0,169.0738,169.1501,169.0313,169.0907,133584.0
2017-01-30 10:00:00,199.34,199.38,199.24,199.29,86617.0,169.0822,169.1162,168.9974,169.0398,86617.0
2017-01-30 10:05:00,199.3,199.39,199.22,199.24,60505.0,169.0483,169.1247,168.9805,168.9974,60505.0
2017-01-30 10:10:00,199.25,199.26,198.97,199.09,121170.0,169.0059,169.0144,168.7684,168.8702,121170.0
2017-01-30 10:15:00,199.11,199.12,198.88,198.9,66186.0,168.8872,168.8956,168.6921,168.709,66186.0
2017-01-30 10:20:00,198.93,199.01,198.83,198.99,100210.0,168.7345,168.8023,168.6497,168.7854,100210.0
2017-01-30 10:25:00,199.0,199.06,198.96,199.0,59878.0,168.7938,168.8447,168.7599,168.7938,59878.0
2017-01-30 10:30:00,199.01,199.02,198.85,198.93,46746.0,168.8023,168.8108,168.6666,168.7345,46746.0
2017-01-30 10:35:00,198.95,198.95,198.72,198.8,61178.0,168.7514,168.7514,168.5564,168.6242,61178.0
2017-01-30 10:40:00,198.8,198.84,198.75,198.78,32271.0,168.6242,168.6581,168.5818,168.6072,32271.0
2017-01-30 10:45:00,198.78,198.78,198.53,198.59,114964.0,168.6072,168.6072,168.3952,168.4461,114964.0
2017-01-30 10:50:00,198.59,198.64,198.45,198.47,48644.0,168.4461,168.4885,168.3273,168.3443,48644.0
2017-01-30 10:55:00,198.46,198.63,198.42,198.59,69860.0,168.3358,168.48,168.3019,168.4461,69860.0
2017-01-30 11:00:00,198.61,198.67,198.55,198.6,96496.0,168.463,168.5139,168.4122,168.4546,96496.0
2017-01-30 11:05:00,198.61,198.75,198.57,198.74,64667.0,168.463,168.5818,168.4291,168.5733,64667.0
2017-01-30 11:10:00,198.74,198.85,198.74,198.83,80098.0,168.5733,168.6666,168.5733,168.6497,80098.0
2017-01-30 11:15:00,198.82,198.83,198.76,198.8,69058.0,168.6412,168.6497,168.5903,168.6242,69058.0
2017-01-30 11:20:00,198.8,198.9,198.77,198.77,47160.0,168.6242,168.709,168.5988,168.5988,47160.0
2017-01-30 11:25:00,198.77,198.77,198.7,198.7,33827.0,168.5988,168.5988,168.5394,168.5394,33827.0
2017-01-30 11:30:00,198.72,198.79,198.71,198.72,25998.0,168.5564,168.6157,168.5479,168.5564,25998.0
2017-01-30 11:35:00,198.73,198.97,198.73,198.97,38286.0,168.5648,168.7684,168.5648,168.7684,38286.0
2017-01-30 11:40:00,198.98,199.0,198.91,198.94,35640.0,168.7769,168.7938,168.7175,168.743,35640.0
2017-01-30 11:45:00,198.94,199.06,198.94,199.02,39065.0,168.743,168.8447,168.743,168.8108,39065.0
2017-01-30 11:50:00,199.03,199.06,198.95,198.96,31457.0,168.8193,168.8447,168.7514,168.7599,31457.0
2017-01-30 11:55:00,198.97,199.05,198.97,199.03,33891.0,168.7684,168.8363,168.7684,168.8193,33891.0
2017-01-30 12:00:00,199.02,199.03,198.96,198.98,12060.0,168.8108,168.8193,168.7599,168.7769,12060.0
2017-01-30 12:05:00,198.96,199.03,198.96,199.0,27228.0,168.7599,168.8193,168.7599,168.7938,27228.0
2017-01-30 12:10:00,198.98,198.98,198.88,198.97,29803.0,168.7769,168.7769,168.6921,168.7684,29803.0
2017-01-30 12:15:00,198.97,199.06,198.97,199.06,40673.0,168.7684,168.8447,168.7684,168.8447,40673.0
2017-01-30 12:20:00,199.07,199.08,198.99,199.06,16064.0,168.8532,168.8617,168.7854,168.8447,16064.0
2017-01-30 12:25:00,199.06,199.1,199.03,199.03,14063.0,168.8447,168.8787,168.8193,168.8193,14063.0
2017-01-30 12:30:00,199.02,199.02,198.82,198.87,73179.0,168.8108,168.8108,168.6412,168.6836,73179.0
2017-01-30 12:35:00,198.87,198.92,198.82,198.91,15447.0,168.6836,168.726,168.6412,168.7175,15447.0
2017-01-30 12:40:00,198.92,198.93,198.81,198.83,20755.0,168.726,168.7345,168.6327,168.6497,20755.0
2017-01-30 12:45:00,198.83,198.85,198.8,198.82,21081.0,168.6497,168.6666,168.6242,168.6412,21081.0
2017-01-30 12:50:00,198.83,198.93,198.81,198.88,14786.0,168.6497,168.7345,168.6327,168.6921,14786.0
2017-01-30 12:55:00,198.88,198.88,198.79,198.87,35553.0,168.6921,168.6921,168.6157,168.6836,35553.0
2017-01-30 13:00:00,198.88,198.91,198.87,198.88,21808.0,168.6921,168.7175,168.6836,168.6921,21808.0
2017-01-30 13:05:00,198.88,198.98,198.86,198.98,46070.0,168.6921,168.7769,168.6751,168.7769,46070.0
2017-01-30 13:10:00,198.95,198.99,198.9,198.9,14994.0,168.7514,168.7854,168.709,168.709,14994.0
2017-01-30 13:15:00,198.89,198.9,198.82,198.84,26300.0,168.7005,168.709,168.6412,168.6581,26300.0
2017-01-30 13:20:00,198.82,198.87,198.8,198.81,25389.0,168.6412,168.6836,168.6242,168.6327,25389.0
2017-01-30 13:25:00,198.8,198.9,198.79,198.9,21576.0,168.6242,168.709,168.6157,168.709,21576.0
2017-01-30 13:30:00,198.88,198.89,198.81,198.85,19276.0,168.6921,168.7005,168.6327,168.6666,19276.0
2017-01-30 13:35:00,198.84,198.84,198.76,198.79,27670.0,168.6581,168.6581,168.5903,168.6157,27670.0
2017-01-30 13:40:00,198.79,198.87,198.77,198.82,61924.0,168.6157,168.6836,168.5988,168.6412,61924.0
2017-01-30 13:45:00,198.82,198.83,198.78,198.79,13150.0,168.6412,168.6497,168.6072,168.6157,13150.0
2017-01-30 13:50:00,198.79,198.79,198.68,198.74,13205.0,168.6157,168.6157,168.5224,168.5733,13205.0
2017-01-30 13:55:00,198.75,198.79,198.72,198.78,6035.0,168.5818,168.6157,168.5564,168.6072,6035.0
2017-01-30 14:00:00,198.78,198.84,198.77,198.82,8248.0,168.6072,168.6581,168.5988,168.6412,8248.0
2017-01-30 14:05:00,198.81,198.91,198.79,198.9,37079.0,168.6327,168.7175,168.6157,168.709,37079.0
2017-01-30 14:10:00,198.88,198.92,198.85,198.91,25053.0,168.6921,168.726,168.6666,168.7175,25053.0
2017-01-30 14:15:00,198.92,198.92,198.85,198.89,4321.0,168.726,168.726,168.6666,168.7005,4321.0
2017-01-30 14:20:00,198.9,198.96,198.88,198.93,14264.0,168.709,168.7599,168.6921,168.7345,14264.0
2017-01-30 14:25:00,198.95,199.06,198.94,199.03,64391.0,168.7514,168.8447,168.743,168.8193,64391.0
2017-01-30 14:30:00,199.03,199.11,199.02,199.08,42208.0,168.8193,168.8872,168.8108,168.8617,42208.0
2017-01-30 14:35:00,199.06,199.07,199.0,199.04,10384.0,168.8447,168.8532,168.7938,168.8278,10384.0
2017-01-30 14:40:00,199.05,199.05,198.97,199.03,14466.0,168.8363,168.8363,168.7684,168.8193,14466.0
2017-01-30 14:45:00,199.04,199.06,198.98,199.01,17462.0,168.8278,168.8447,168.7769,168.8023,17462.0
2017-01-30 14:50:00,199.0,199.03,198.98,199.01,35716.0,168.7938,168.8193,168.7769,168.8023,35716.0
2017-01-30 14:55:00,199.01,199.08,199.01,199.08,38171.0,168.8023,168.8617,168.8023,168.8617,38171.0
2017-01-30 15:00:00,199.08,199.08,198.89,198.9,64078.0,168.8617,168.8617,168.7005,168.709,64078.0
2017-01-30 15:05:00,198.92,198.95,198.85,198.91,29566.0,168.726,168.7514,168.6666,168.7175,29566.0
2017-01-30 15:10:00,198.9,198.92,198.88,198.89,12493.0,168.709,168.726,168.6921,168.7005,12493.0
2017-01-30 15:15:00,198.89,198.92,198.83,198.91,41812.0,168.7005,168.726,168.6497,168.7175,41812.0
2017-01-30 15:20:00,198.91,198.95,198.87,198.89,52697.0,168.7175,168.7514,168.6836,168.7005,52697.0
2017-01-30 15:25:00,198.89,198.95,198.88,198.95,20761.0,168.7005,168.7514,168.6921,168.7514,20761.0
2017-01-30 15:30:00,198.95,199.09,198.94,199.07,64735.0,168.7514,168.8702,168.743,168.8532,64735.0
2017-01-30 15:35:00,199.04,199.05,198.94,198.97,32593.0,168.8278,168.8363,168.743,168.7684,32593.0
2017-01-30 15:40:00,198.96,199.13,198.91,199.12,62796.0,168.7599,168.9041,168.7175,168.8956,62796.0
2017-01-30 15:45:00,199.12,199.28,199.12,199.26,118477.0,168.8956,169.0313,168.8956,169.0144,118477.0
2017-01-30 15:50:00,199.26,199.38,199.26,199.3,107506.0,169.0144,169.1162,169.0144,169.0483,107506.0
2017-01-30 15:55:00,199.31,199.48,199.31,199.38,297629.0,169.0568,169.201,169.0568,169.1162,297629.0
2017-01-31 09:30:00,198.73,198.81,198.58,198.67,170501.0,168.5648,168.6327,168.4376,168.5139,170501.0
2017-01-31 09:35:00,198.67,198.89,198.67,198.76,89182.0,168.5139,168.7005,168.5139,168.5903,89182.0
2017-01-31 09:40:00,198.77,198.8,198.69,198.75,76605.0,168.5988,168.6242,168.5309,168.5818,76605.0
2017-01-31 09:45:00,198.71,198.72,198.59,198.67,54164.0,168.5479,168.5564,168.4461,168.5139,54164.0
2017-01-31 09:50:00,198.66,198.69,198.45,198.45,68956.0,168.5055,168.5309,168.3273,168.3273,68956.0
2017-01-31 09:55:00,198.44,198.54,198.4,198.51,67579.0,168.3189,168.4037,168.2849,168.3782,67579.0
2017-01-31 10:00:00,198.5,198.53,198.09,198.09,150435.0,168.3697,168.3952,168.022,168.022,150435.0
2017-01-31 10:05:00,198.12,198.3,198.09,198.21,180069.0,168.0474,168.2001,168.022,168.1238,180069.0
2017-01-31 10:10:00,198.2,198.25,198.05,198.08,101944.0,168.1153,168.1577,167.988,168.0135,101944.0
2017-01-31 10:15:00,198.09,198.18,198.09,198.14,77319.0,168.022,168.0983,168.022,168.0644,77319.0
2017-01-31 10:20:00,198.14,198.26,198.14,198.19,68464.0,168.0644,168.1662,168.0644,168.1068,68464.0
2017-01-31 10:25:00,198.18,198.29,198.09,198.1,41768.0,168.0983,168.1916,168.022,168.0305,41768.0
2017-01-31 10:30:00,198.13,198.26,198.11,198.25,34918.0,168.0559,168.1662,168.0389,168.1577,34918.0
2017-01-31 10:35:00,198.23,198.32,198.15,198.15,38619.0,168.1407,168.2171,168.0729,168.0729,38619.0
2017-01-31 10:40:00,198.14,198.14,197.9,197.92,130401.0,168.0644,168.0644,167.8608,167.8778,130401.0
2017-01-31 10:45:00,197.93,198.02,197.82,197.82,54826.0,167.8863,167.9626,167.793,167.793,54826.0
2017-01-31 10:50:00,197.83,197.96,197.79,197.89,69947.0,167.8014,167.9117,167.7675,167.8523,69947.0
2017-01-31 10:55:00,197.91,197.95,197.85,197.88,41189.0,167.8693,167.9032,167.8184,167.8439,41189.0
2017-01-31 11:00:00,197.87,197.98,197.85,197.97,36116.0,167.8354,167.9287,167.8184,167.9202,36116.0
2017-01-31 11:05:00,197.97,198.1,197.96,198.02,55846.0,167.9202,168.0305,167.9117,167.9626,55846.0
2017-01-31 11:10:00,198.01,198.13,198.01,198.09,36693.0,167.9541,168.0559,167.9541,168.022,36693.0
2017-01-31 11:15:00,198.1,198.16,198.05,198.07,39839.0,168.0305,168.0814,167.988,168.005,39839.0
2017-01-31 11:20:00,198.08,198.11,198.04,198.1,41708.0,168.0135,168.0389,167.9796,168.0305,41708.0
2017-01-31 11:25:00,198.06,198.07,197.91,197.91,25124.0,167.9965,168.005,167.8693,167.8693,25124.0
2017-01-31 11:30:00,197.92,197.96,197.69,197.74,56989.0,167.8778,167.9117,167.6827,167.7251,56989.0
2017-01-31 11:35:00,197.7,197.82,197.66,197.8,88505.0,167.6912,167.793,167.6572,167.776,88505.0
2017-01-31 11:40:00,197.81,197.88,197.77,197.85,48828.0,167.7845,167.8439,167.7506,167.8184,48828.0
2017-01-31 11:45:00,197.85,197.88,197.79,197.82,25400.0,167.8184,167.8439,167.7675,167.793,25400.0
2017-01-31 11:50:00,197.84,197.96,197.84,197.94,31613.0,167.8099,167.9117,167.8099,167.8947,31613.0
2017-01-31 11:55:00,197.93,197.95,197.8,197.81,21331.0,167.8863,167.9032,167.776,167.7845,21331.0
2017-01-31 12:00:00,197.82,197.89,197.81,197.85,17896.0,167.793,167.8523,167.7845,167.8184,17896.0
2017-01-31 12:05:00,197.86,197.98,197.86,197.96,28107.0,167.8269,167.9287,167.8269,167.9117,28107.0
2017-01-31 12:10:00,197.95,198.04,197.93,198.03,12247.0,167.9032,167.9796,167.8863,167.9711,12247.0
2017-01-31 12:15:00,198.02,198.09,197.98,198.07,37637.0,167.9626,168.022,167.9287,168.005,37637.0
2017-01-31 12:20:00,198.06,198.12,198.06,198.08,14950.0,167.9965,168.0474,167.9965,168.0135,14950.0
2017-01-31 12:25:00,198.07,198.15,198.07,198.07,60694.0,168.005,168.0729,168.005,168.005,60694.0
2017-01-31 12:30:00,198.06,198.09,198.0,198.03,16322.0,167.9965,168.022,167.9456,167.9711,16322.0
2017-01-31 12:35:00,198.03,198.05,198.01,198.04,7635.0,167.9711,167.988,167.9541,167.9796,7635.0
2017-01-31 12:40:00,198.03,198.13,198.03,198.1,27635.0,167.9711,168.0559,167.9711,168.0305,27635.0
2017-01-31 12:45:00,198.09,198.13,198.06,198.06,23907.0,168.022,168.0559,167.9965,167.9965,23907.0
2017-01-31 12:50:00,198.08,198.1,198.05,198.05,11412.0,168.0135,168.0305,167.988,167.988,11412.0
2017-01-31 12:55:00,198.05,198.07,198.02,198.06,7660.0,167.988,168.005,167.9626,167.9965,7660.0
2017-01-31 13:00:00,198.06,198.07,197.95,197.96,21109.0,167.9965,168.005,167.9032,167.9117,21109.0
2017-01-31 13:05:00,197.95,197.98,197.94,197.98,9435.0,167.9032,167.9287,167.8947,167.9287,9435.0
2017-01-31 13:10:00,197.98,197.98,197.75,197.78,32112.0,167.9287,167.9287,167.7336,167.759,32112.0
2017-01-31 13:15:00,197.78,197.84,197.76,197.83,18537.0,167.759,167.8099,167.7421,167.8014,18537.0
2017-01-31 13:20:00,197.83,197.95,197.82,197.95,19022.0,167.8014,167.9032,167.793,167.9032,19022.0
2017-01-31 13:25:00,197.96,197.98,197.92,197.97,13553.0,167.9117,167.9287,167.8778,167.9202,13553.0
2017-01-31 13:30:00,197.98,198.02,197.92,197.92,18692.0,167.9287,167.9626,167.8778,167.8778,18692.0
2017-01-31 13:35:00,197.92,197.96,197.89,197.94,10241.0,167.8778,167.9117,167.8523,167.8947,10241.0
2017-01-31 13:40:00,197.94,197.94,197.84,197.85,18205.0,167.8947,167.8947,167.8099,167.8184,18205.0
2017-01-31 13:45:00,197.84,197.86,197.73,197.74,27734.0,167.8099,167.8269,167.7166,167.7251,27734.0
2017-01-31 13:50:00,197.73,197.78,197.66,197.69,37583.0,167.7166,167.759,167.6572,167.6827,37583.0
2017-01-31 13:55:00,197.69,197.74,197.58,197.63,75794.0,167.6827,167.7251,167.5894,167.6318,75794.0
2017-01-31 14:00:00,197.62,197.71,197.59,197.6,47686.0,167.6233,167.6997,167.5979,167.6064,47686.0
2017-01-31 14:05:00,197.63,197.67,197.56,197.64,64381.0,167.6318,167.6657,167.5724,167.6403,64381.0
2017-01-31 14:10:00,197.64,197.69,197.61,197.67,15158.0,167.6403,167.6827,167.6148,167.6657,15158.0
2017-01-31 14:15:00,197.67,197.73,197.65,197.68,32790.0,167.6657,167.7166,167.6488,167.6742,32790.0
2017-01-31 14:20:00,197.68,197.76,197.67,197.75,30569.0,167.6742,167.7421,167.6657,167.7336,30569.0
2017-01-31 14:25:00,197.76,197.81,197.75,197.81,28827.0,167.7421,167.7845,167.7336,167.7845,28827.0
2017-01-31 14:30:00,197.81,197.81,197.7,197.73,37791.0,167.7845,167.7845,167.6912,167.7166,37791.0
2017-01-31 14:35:00,197.73,197.83,197.72,197.83,20828.0,167.7166,167.8014,167.7081,167.8014,20828.0
2017-01-31 14:40:00,197.85,197.92,197.83,197.9,28714.0,167.8184,167.8778,167.8014,167.8608,28714.0
2017-01-31 14:45:00,197.9,197.98,197.87,197.97,17902.0,167.8608,167.9287,167.8354,167.9202,17902.0
2017-01-31 14:50:00,197.97,198.03,197.96,198.0,38764.0,167.9202,167.9711,167.9117,167.9456,38764.0
2017-01-31 14:55:00,198.0,198.1,197.96,198.07,25148.0,167.9456,168.0305,167.9117,168.005,25148.0
2017-01-31 15:00:00,198.08,198.18,198.08,198.09,64784.0,168.0135,168.0983,168.0135,168.022,64784.0
2017-01-31 15:05:00,198.08,198.12,198.07,198.08,15404.0,168.0135,168.0474,168.005,168.0135,15404.0
2017-01-31 15:10:00,198.09,198.21,198.08,198.2,34679.0,168.022,168.1238,168.0135,168.1153,34679.0
2017-01-31 15:15:00,198.21,198.24,198.09,198.13,38633.0,168.1238,168.1492,168.022,168.0559,38633.0
2017-01-31 15:20:00,198.14,198.26,198.13,198.18,42545.0,168.0644,168.1662,168.0559,168.0983,42545.0
2017-01-31 15:25:00,198.18,198.2,198.11,198.12,30266.0,168.0983,168.1153,168.0389,168.0474,30266.0
2017-01-31 15:30:00,198.12,198.25,198.12,198.2,83145.0,168.0474,168.1577,168.0474,168.1153,83145.0
2017-01-31 15:35:00,198.2,198.28,198.19,198.25,28727.0,168.1153,168.1831,168.1068,168.1577,28727.0
2017-01-31 15:40:00,198.25,198.35,198.23,198.29,158412.0,168.1577,168.2425,168.1407,168.1916,158412.0
2017-01-31 15:45:00,198.29,198.39,198.25,198.25,126953.0,168.1916,168.2764,168.1577,168.1577,126953.0
2017-01-31 15:50:00,198.26,198.3,198.23,198.25,100079.0,168.1662,168.2001,168.1407,168.1577,100079.0
2017-01-31 15:55:00,198.25,198.39,198.23,198.38,288795.0,168.1577,168.2764,168.1407,168.268,288795.0
2017-02-01 09:30:00,199.13,199.3,199.13,199.27,251324.0,168.9041,169.0483,168.9041,169.0229,251324.0
2017-02-01 09:35:00,199.29,199.38,199.29,199.33,109931.0,169.0398,169.1162,169.0398,169.0738,109931.0
2017-02-01 09:40:00,199.32,199.4,199.28,199.29,67588.0,169.0653,169.1331,169.0313,169.0398,67588.0
2017-02-01 09:45:00,199.29,199.3,199.25,199.27,58722.0,169.0398,169.0483,169.0059,169.0229,58722.0
2017-02-01 09:50:00,199.29,199.31,199.19,199.19,45313.0,169.0398,169.0568,168.955,168.955,45313.0
2017-02-01 09:55:00,199.19,199.22,199.1,199.13,49676.0,168.955,168.9805,168.8787,168.9041,49676.0
2017-02-01 10:00:00,199.14,199.3,199.14,199.25,71859.0,168.9126,169.0483,168.9126,169.0059,71859.0
2017-02-01 10:05:00,199.26,199.26,198.94,199.03,71355.0,169.0144,169.0144,168.743,168.8193,71355.0
2017-02-01 10:10:00,199.04,199.08,198.86,198.88,71161.0,168.8278,168.8617,168.6751,168.6921,71161.0
2017-02-01 10:15:00,198.87,198.93,198.84,198.9,35224.0,168.6836,168.7345,168.6581,168.709,35224.0
2017-02-01 10:20:00,198.89,198.99,198.88,198.9,56183.0,168.7005,168.7854,168.6921,168.709,56183.0
2017-02-01 10:25:00,198.9,198.98,198.89,198.92,31988.0,168.709,168.7769,168.7005,168.726,31988.0
2017-02-01 10:30:00,198.92,198.96,198.83,198.83,31349.0,168.726,168.7599,168.6497,168.6497,31349.0
2017-02-01 10:35:00,198.83,198.87,198.44,198.52,135786.0,168.6497,168.6836,168.3189,168.3867,135786.0
2017-02-01 10:40:00,198.52,198.66,198.51,198.66,34684.0,168.3867,168.5055,168.3782,168.5055,34684.0
2017-02-01 10:45:00,198.63,198.65,198.56,198.64,24354.0,168.48,168.497,168.4206,168.4885,24354.0
2017-02-01 10:50:00,198.65,198.69,198.57,198.66,46308.0,168.497,168.5309,168.4291,168.5055,46308.0
2017-02-01 10:55:00,198.65,198.71,198.36,198.47,61510.0,168.497,168.5479,168.251,168.3443,61510.0
2017-02-01 11:00:00,198.45,198.62,198.45,198.6,87029.0,168.3273,168.4715,168.3273,168.4546,87029.0
2017-02-01 11:05:00,198.57,198.64,198.52,198.56,31696.0,168.4291,168.4885,168.3867,168.4206,31696.0
2017-02-01 11:10:00,198.55,198.61,198.49,198.55,68845.0,168.4122,168.463,168.3613,168.4122,68845.0
2017-02-01 11:15:00,198.54,198.61,198.52,198.53,8191.0,168.4037,168.463,168.3867,168.3952,8191.0
2017-02-01 11:20:00,198.53,198.55,198.46,198.53,24988.0,168.3952,168.4122,168.3358,168.3952,24988.0
2017-02-01 11:25:00,198.53,198.54,198.26,198.34,46091.0,168.3952,168.4037,168.1662,168.234,46091.0
2017-02-01 11:30:00,198.39,198.51,198.36,198.46,23006.0,168.2764,168.3782,168.251,168.3358,23006.0
2017-02-01 11:35:00,198.46,198.47,198.34,198.41,14646.0,168.3358,168.3443,168.234,168.2934,14646.0
2017-02-01 11:40:00,198.41,198.45,198.37,198.41,34646.0,168.2934,168.3273,168.2595,168.2934,34646.0
2017-02-01 11:45:00,198.4,198.45,198.23,198.29,93834.0,168.2849,168.3273,168.1407,168.1916,93834.0
2017-02-01 11:50:00,198.28,198.34,198.2,198.3,47169.0,168.1831,168.234,168.1153,168.2001,47169.0
2017-02-01 11:55:00,198.3,198.38,198.24,198.37,15259.0,168.2001,168.268,168.1492,168.2595,15259.0
2017-02-01 12:00:00,198.4,198.46,198.4,198.43,27465.0,168.2849,168.3358,168.2849,168.3104,27465.0
2017-02-01 12:05:00,198.45,198.5,198.42,198.44,10987.0,168.3273,168.3697,168.3019,168.3189,10987.0
2017-02-01 12:10:00,198.43,198.51,198.41,198.42,8012.0,168.3104,168.3782,168.2934,168.3019,8012.0
2017-02-01 12:15:00,198.4,198.43,198.3,198.32,11636.0,168.2849,168.3104,168.2001,168.2171,11636.0
2017-02-01 12:20:00,198.32,198.4,198.31,198.34,17275.0,168.2171,168.2849,168.2086,168.234,17275.0
2017-02-01 12:25:00,198.37,198.45,198.31,198.45,9246.0,168.2595,168.3273,168.2086,168.3273,9246.0
2017-02-01 12:30:00,198.45,198.62,198.45,198.6,39159.0,168.3273,168.4715,168.3273,168.4546,39159.0
2017-02-01 12:35:00,198.62,198.64,198.59,198.62,17301.0,168.4715,168.4885,168.4461,168.4715,17301.0
2017-02-01 12:40:00,198.63,198.69,198.61,198.61,37872.0,168.48,168.5309,168.463,168.463,37872.0
2017-02-01 12:45:00,198.62,198.69,198.6,198.6,16732.0,168.4715,168.5309,168.4546,168.4546,16732.0
2017-02-01 12:50:00,198.63,198.64,198.58,198.61,6060.0,168.48,168.4885,168.4376,168.463,6060.0
2017-02-01 12:55:00,198.59,198.62,198.57,198.59,8811.0,168.4461,168.4715,168.4291,168.4461,8811.0
2017-02-01 13:00:00,198.58,198.62,198.55,198.62,19987.0,168.4376,168.4715,168.4122,168.4715,19987.0
2017-02-01 13:05:00,198.62,198.75,198.62,198.72,18396.0,168.4715,168.5818,168.4715,168.5564,18396.0
2017-02-01 13:10:00,198.71,198.71,198.65,198.67,17370.0,168.5479,168.5479,168.497,168.5139,17370.0
2017-02-01 13:15:00,198.68,198.7,198.62,198.64,20655.0,168.5224,168.5394,168.4715,168.4885,20655.0
2017-02-01 13:20:00,198.64,198.66,198.6,198.63,13761.0,168.4885,168.5055,168.4546,168.48,13761.0
2017-02-01 13:25:00,198.62,198.63,198.56,198.6,7042.0,168.4715,168.48,168.4206,168.4546,7042.0
2017-02-01 13:30:00,198.62,198.63,198.58,198.58,5425.0,168.4715,168.48,168.4376,168.4376,5425.0
2017-02-01 13:35:00,198.6,198.61,198.56,198.58,11826.0,168.4546,168.463,168.4206,168.4376,11826.0
2017-02-01 13:40:00,198.58,198.67,198.57,198.64,28346.0,168.4376,168.5139,168.4291,168.4885,28346.0
2017-02-01 13:45:00,198.64,198.66,198.6,198.6,15350.0,168.4885,168.5055,168.4546,168.4546,15350.0
2017-02-01 13:50:00,198.59,198.64,198.55,198.56,37433.0,168.4461,168.4885,168.4122,168.4206,37433.0
2017-02-01 13:55:00,198.56,198.59,198.39,198.39,56368.0,168.4206,168.4461,168.2764,168.2764,56368.0
2017-02-01 14:00:00,198.4,198.74,198.23,198.39,86985.0,168.2849,168.5733,168.1407,168.2764,86985.0
2017-02-01 14:05:00,198.39,198.69,198.36,198.54,85278.0,168.2764,168.5309,168.251,168.4037,85278.0
2017-02-01 14:10:00,198.58,198.85,198.58,198.84,63512.0,168.4376,168.6666,168.4376,168.6581,63512.0
2017-02-01 14:15:00,198.84,198.9,198.7,198.87,61092.0,168.6581,168.709,168.5394,168.6836,61092.0
2017-02-01 14:20:00,198.9,198.93,198.68,198.8,66307.0,168.709,168.7345,168.5224,168.6242,66307.0
2017-02-01 14:25:00,198.8,198.9,198.8,198.82,23453.0,168.6242,168.709,168.6242,168.6412,23453.0
2017-02-01 14:30:00,198.82,198.84,198.47,198.48,65173.0,168.6412,168.6581,168.3443,168.3528,65173.0
2017-02-01 14:35:00,198.46,198.62,198.44,198.57,28032.0,168.3358,168.4715,168.3189,168.4291,28032.0
2017-02-01 14:40:00,198.58,198.6,198.43,198.51,36470.0,168.4376,168.4546,168.3104,168.3782,36470.0
2017-02-01 14:45:00,198.49,198.53,198.39,198.47,66307.0,168.3613,168.3952,168.2764,168.3443,66307.0
2017-02-01 14:50:00,198.47,198.47,198.32,198.4,56039.0,168.3443,168.3443,168.2171,168.2849,56039.0
2017-02-01 14:55:00,198.37,198.48,198.27,198.47,23109.0,168.2595,168.3528,168.1747,168.3443,23109.0
2017-02-01 15:00:00,198.48,198.59,198.48,198.58,27599.0,168.3528,168.4461,168.3528,168.4376,27599.0
2017-02-01 15:05:00,198.61,198.64,198.48,198.54,49327.0,168.463,168.4885,168.3528,168.4037,49327.0
2017-02-01 15:10:00,198.53,198.62,198.53,198.58,9206.0,168.3952,168.4715,168.3952,168.4376,9206.0
2017-02-01 15:15:00,198.59,198.64,198.51,198.54,21986.0,168.4461,168.4885,168.3782,168.4037,21986.0
2017-02-01 15:20:00,198.55,198.66,198.55,198.61,11420.0,168.4122,168.5055,168.4122,168.463,11420.0
2017-02-01 15:25:00,198.61,198.67,198.59,198.62,11372.0,168.463,168.5139,168.4461,168.4715,11372.0
2017-02-01 15:30:00,198.62,198.7,198.62,198.68,28796.0,168.4715,168.5394,168.4715,168.5224,28796.0
2017-02-01 15:35:00,198.68,198.74,198.65,198.74,15720.0,168.5224,168.5733,168.497,168.5733,15720.0
2017-02-01 15:40:00,198.74,198.82,198.74,198.78,104794.0,168.5733,168.6412,168.5733,168.6072,104794.0
2017-02-01 15:45:00,198.79,198.81,198.6,198.66,62396.0,168.6157,168.6327,168.4546,168.5055,62396.0
2017-02-01 15:50:00,198.66,198.7,198.59,198.61,73643.0,168.5055,168.5394,168.4461,168.463,73643.0
2017-02-01 15:55:00,198.61,198.69,198.58,198.63,125915.0,168.463,168.5309,168.4376,168.48,125915.0
2017-02-02 09:30:00,198.17,198.41,198.02,198.28,157896.0,168.0898,168.2934,167.9626,168.1831,157896.0
2017-02-02 09:35:00,198.24,198.32,198.13,198.29,42743.0,168.1492,168.2171,168.0559,168.1916,42743.0
2017-02-02 09:40:00,198.29,198.44,198.23,198.39,88655.0,168.1916,168.3189,168.1407,168.2764,88655.0
2017-02-02 09:45:00,198.38,198.49,198.29,198.49,49596.0,168.268,168.3613,168.1916,168.3613,49596.0
2017-02-02 09:50:00,198.46,198.46,198.39,198.41,21658.0,168.3358,168.3358,168.2764,168.2934,21658.0
2017-02-02 09:55:00,198.4,198.47,198.33,198.4,29842.0,168.2849,168.3443,168.2255,168.2849,29842.0
2017-02-02 10:00:00,198.43,198.52,198.37,198.39,47753.0,168.3104,168.3867,168.2595,168.2764,47753.0
2017-02-02 10:05:00,198.42,198.46,198.31,198.43,48838.0,168.3019,168.3358,168.2086,168.3104,48838.0
2017-02-02 10:10:00,198.44,198.69,198.42,198.69,73499.0,168.3189,168.5309,168.3019,168.5309,73499.0
2017-02-02 10:15:00,198.69,198.73,198.56,198.56,50913.0,168.5309,168.5648,168.4206,168.4206,50913.0
2017-02-02 10:20:00,198.58,198.61,198.48,198.5,37168.0,168.4376,168.463,168.3528,168.3697,37168.0
2017-02-02 10:25:00,198.49,198.55,198.46,198.49,58750.0,168.3613,168.4122,168.3358,168.3613,58750.0
2017-02-02 10:30:00,198.5,198.54,198.38,198.4,29464.0,168.3697,168.4037,168.268,168.2849,29464.0
2017-02-02 10:35:00,198.43,198.47,198.37,198.45,20333.0,168.3104,168.3443,168.2595,168.3273,20333.0
2017-02-02 10:40:00,198.47,198.59,198.45,198.58,19091.0,168.3443,168.4461,168.3273,168.4376,19091.0
2017-02-02 10:45:00,198.58,198.62,198.52,198.59,16161.0,168.4376,168.4715,168.3867,168.4461,16161.0
2017-02-02 10:50:00,198.6,198.61,198.51,198.61,13704.0,168.4546,168.463,168.3782,168.463,13704.0
2017-02-02 10:55:00,198.61,198.91,198.6,198.88,66514.0,168.463,168.7175,168.4546,168.6921,66514.0
2017-02-02 11:00:00,198.9,198.97,198.79,198.86,28150.0,168.709,168.7684,168.6157,168.6751,28150.0
2017-02-02 11:05:00,198.84,198.84,198.75,198.76,31393.0,168.6581,168.6581,168.5818,168.5903,31393.0
2017-02-02 11:10:00,198.76,198.85,198.75,198.79,14392.0,168.5903,168.6666,168.5818,168.6157,14392.0
2017-02-02 11:15:00,198.79,198.81,198.77,198.8,18038.0,168.6157,168.6327,168.5988,168.6242,18038.0
2017-02-02 11:20:00,198.79,198.82,198.7,198.72,13025.0,168.6157,168.6412,168.5394,168.5564,13025.0
2017-02-02 11:25:00,198.71,198.73,198.6,198.62,18536.0,168.5479,168.5648,168.4546,168.4715,18536.0
2017-02-02 11:30:00,198.61,198.62,198.54,198.62,22932.0,168.463,168.4715,168.4037,168.4715,22932.0
2017-02-02 11:35:00,198.61,198.63,198.57,198.59,5986.0,168.463,168.48,168.4291,168.4461,5986.0
2017-02-02 11:40:00,198.56,198.61,198.53,198.55,7329.0,168.4206,168.463,168.3952,168.4122,7329.0
2017-02-02 11:45:00,198.54,198.56,198.33,198.33,28626.0,168.4037,168.4206,168.2255,168.2255,28626.0
2017-02-02 11:50:00,198.33,198.33,198.24,198.32,46141.0,168.2255,168.2255,168.1492,168.2171,46141.0
2017-02-02 11:55:00,198.31,198.32,198.15,198.17,21724.0,168.2086,168.2171,168.0729,168.0898,21724.0
2017-02-02 12:00:00,198.15,198.21,198.1,198.21,50095.0,168.0729,168.1238,168.0305,168.1238,50095.0
2017-02-02 12:05:00,198.2,198.29,198.2,198.26,43263.0,168.1153,168.1916,168.1153,168.1662,43263.0
2017-02-02 12:10:00,198.25,198.31,198.23,198.27,16969.0,168.1577,168.2086,168.1407,168.1747,16969.0
2017-02-02 12:15:00,198.27,198.37,198.23,198.35,14567.0,168.1747,168.2595,168.1407,168.2425,14567.0
2017-02-02 12:20:00,198.37,198.38,198.31,198.33,11475.0,168.2595,168.268,168.2086,168.2255,11475.0
2017-02-02 12:25:00,198.33,198.37,198.3,198.36,32329.0,168.2255,168.2595,168.2001,168.251,32329.0
2017-02-02 12:30:00,198.35,198.42,198.32,198.42,15870.0,168.2425,168.3019,168.2171,168.3019,15870.0
2017-02-02 12:35:00,198.43,198.53,198.42,198.53,15480.0,168.3104,168.3952,168.3019,168.3952,15480.0
2017-02-02 12:40:00,198.52,198.64,198.51,198.6,30212.0,168.3867,168.4885,168.3782,168.4546,30212.0
2017-02-02 12:45:00,198.61,198.69,198.61,198.63,14835.0,168.463,168.5309,168.463,168.48,14835.0
2017-02-02 12:50:00,198.63,198.68,198.61,198.62,15502.0,168.48,168.5224,168.463,168.4715,15502.0
2017-02-02 12:55:00,198.61,198.67,198.61,198.67,13276.0,168.463,168.5139,168.463,168.5139,13276.0
2017-02-02 13:00:00,198.68,198.71,198.63,198.63,9100.0,168.5224,168.5479,168.48,168.48,9100.0
2017-02-02 13:05:00,198.63,198.65,198.6,198.65,5333.0,168.48,168.497,168.4546,168.497,5333.0
2017-02-02 13:10:00,198.66,198.68,198.64,198.68,4870.0,168.5055,168.5224,168.4885,168.5224,4870.0
2017-02-02 13:15:00,198.66,198.66,198.55,198.57,7156.0,168.5055,168.5055,168.4122,168.4291,7156.0
2017-02-02 13:20:00,198.55,198.55,198.45,198.46,14884.0,168.4122,168.4122,168.3273,168.3358,14884.0
2017-02-02 13:25:00,198.46,198.47,198.37,198.38,7994.0,168.3358,168.3443,168.2595,168.268,7994.0
2017-02-02 13:30:00,198.37,198.42,198.35,198.4,12250.0,168.2595,168.3019,168.2425,168.2849,12250.0
2017-02-02 13:35:00,198.38,198.4,198.34,198.38,8399.0,168.268,168.2849,168.234,168.268,8399.0
2017-02-02 13:40:00,198.38,198.67,198.37,198.65,31923.0,168.268,168.5139,168.2595,168.497,31923.0
2017-02-02 13:45:00,198.66,198.7,198.59,198.62,25027.0,168.5055,168.5394,168.4461,168.4715,25027.0
2017-02-02 13:50:00,198.63,198.72,198.63,198.71,25340.0,168.48,168.5564,168.48,168.5479,25340.0
2017-02-02 13:55:00,198.72,198.74,198.66,198.66,12598.0,168.5564,168.5733,168.5055,168.5055,12598.0
2017-02-02 14:00:00,198.67,198.67,198.6,198.6,38375.0,168.5139,168.5139,168.4546,168.4546,38375.0
2017-02-02 14:05:00,198.59,198.62,198.58,198.58,4085.0,168.4461,168.4715,168.4376,168.4376,4085.0
2017-02-02 14:10:00,198.57,198.6,198.53,198.54,13395.0,168.4291,168.4546,168.3952,168.4037,13395.0
2017-02-02 14:15:00,198.55,198.59,198.51,198.53,18857.0,168.4122,168.4461,168.3782,168.3952,18857.0
2017-02-02 14:20:00,198.52,198.52,198.35,198.4,28471.0,168.3867,168.3867,168.2425,168.2849,28471.0
2017-02-02 14:25:00,198.42,198.42,198.3,198.32,22788.0,168.3019,168.3019,168.2001,168.2171,22788.0
2017-02-02 14:30:00,198.33,198.33,198.23,198.28,28221.0,168.2255,168.2255,168.1407,168.1831,28221.0
2017-02-02 14:35:00,198.28,198.37,198.25,198.37,24986.0,168.1831,168.2595,168.1577,168.2595,24986.0
2017-02-02 14:40:00,198.36,198.36,198.27,198.36,13540.0,168.251,168.251,168.1747,168.251,13540.0
2017-02-02 14:45:00,198.35,198.37,198.18,198.19,12740.0,168.2425,168.2595,168.0983,168.1068,12740.0
2017-02-02 14:50:00,198.21,198.25,198.17,198.25,30397.0,168.1238,168.1577,168.0898,168.1577,30397.0
2017-02-02 14:55:00,198.25,198.31,198.24,198.31,12932.0,168.1577,168.2086,168.1492,168.2086,12932.0
2017-02-02 15:00:00,198.31,198.31,198.27,198.28,17415.0,168.2086,168.2086,168.1747,168.1831,17415.0
2017-02-02 15:05:00,198.3,198.37,198.29,198.33,22351.0,168.2001,168.2595,168.1916,168.2255,22351.0
2017-02-02 15:10:00,198.34,198.4,198.34,198.37,8170.0,168.234,168.2849,168.234,168.2595,8170.0
2017-02-02 15:15:00,198.37,198.49,198.32,198.49,41412.0,168.2595,168.3613,168.2171,168.3613,41412.0
2017-02-02 15:20:00,198.48,198.59,198.48,198.54,43717.0,168.3528,168.4461,168.3528,168.4037,43717.0
2017-02-02 15:25:00,198.53,198.63,198.53,198.59,33233.0,168.3952,168.48,168.3952,168.4461,33233.0
2017-02-02 15:30:00,198.6,198.65,198.57,198.63,22736.0,168.4546,168.497,168.4291,168.48,22736.0
2017-02-02 15:35:00,198.63,198.63,198.51,198.52,16182.0,168.48,168.48,168.3782,168.3867,16182.0
2017-02-02 15:40:00,198.53,198.62,198.53,198.59,21094.0,168.3952,168.4715,168.3952,168.4461,21094.0
2017-02-02 15:45:00,198.6,198.61,198.54,198.6,40097.0,168.4546,168.463,168.4037,168.4546,40097.0
2017-02-02 15:50:00,198.6,198.63,198.52,198.56,43660.0,168.4546,168.48,168.3867,168.4206,43660.0
2017-02-02 15:55:00,198.57,198.61,198.5,198.59,113937.0,168.4291,168.463,168.3697,168.4461,113937.0
2017-02-03 09:30:00,199.58,199.77,199.44,199.52,238360.0,169.2858,169.447,169.1671,169.2349,238360.0
2017-02-03 09:35:00,199.54,199.68,199.53,199.61,168042.0,169.2519,169.3706,169.2434,169.3113,168042.0
2017-02-03 09:40:00,199.63,199.67,199.5,199.53,102095.0,169.3282,169.3621,169.218,169.2434,102095.0
2017-02-03 09:45:00,199.54,199.7,199.5,199.68,64731.0,169.2519,169.3876,169.218,169.3706,64731.0
2017-02-03 09:50:00,199.66,199.73,199.65,199.7,54069.0,169.3537,169.413,169.3452,169.3876,54069.0
2017-02-03 09:55:00,199.71,199.8,199.67,199.76,47362.0,169.3961,169.4724,169.3621,169.4385,47362.0
2017-02-03 10:00:00,199.75,200.01,199.71,199.87,127736.0,169.43,169.6505,169.3961,169.5318,127736.0
2017-02-03 10:05:00,199.87,199.99,199.86,199.95,102737.0,169.5318,169.6336,169.5233,169.5996,102737.0
2017-02-03 10:10:00,199.95,199.97,199.84,199.84,23505.0,169.5996,169.6166,169.5063,169.5063,23505.0
2017-02-03 10:15:00,199.83,199.99,199.83,199.91,55195.0,169.4979,169.6336,169.4979,169.5657,55195.0
2017-02-03 10:20:00,199.91,200.01,199.86,199.89,78290.0,169.5657,169.6505,169.5233,169.5488,78290.0
2017-02-03 10:25:00,199.9,200.03,199.89,199.92,43426.0,169.5572,169.6675,169.5488,169.5742,43426.0
2017-02-03 10:30:00,199.93,199.96,199.89,199.9,46418.0,169.5827,169.6081,169.5488,169.5572,46418.0
2017-02-03 10:35:00,199.89,199.97,199.88,199.93,55737.0,169.5488,169.6166,169.5403,169.5827,55737.0
2017-02-03 10:40:00,199.93,200.04,199.93,200.01,41207.0,169.5827,169.676,169.5827,169.6505,41207.0
2017-02-03 10:45:00,200.02,200.26,200.02,200.25,97056.0,169.659,169.8626,169.659,169.8541,97056.0
2017-02-03 10:50:00,200.26,200.28,200.15,200.19,37065.0,169.8626,169.8796,169.7693,169.8032,37065.0
2017-02-03 10:55:00,200.19,200.26,200.17,200.18,44893.0,169.8032,169.8626,169.7863,169.7947,44893.0
2017-02-03 11:00:00,200.2,200.39,200.19,200.36,53646.0,169.8117,169.9729,169.8032,169.9474,53646.0
2017-02-03 11:05:00,200.35,200.44,200.34,200.39,67901.0,169.9389,170.0153,169.9305,169.9729,67901.0
2017-02-03 11:10:00,200.38,200.46,200.35,200.4,80808.0,169.9644,170.0322,169.9389,169.9813,80808.0
2017-02-03 11:15:00,200.39,200.41,200.33,200.34,39165.0,169.9729,169.9898,169.922,169.9305,39165.0
2017-02-03 11:20:00,200.34,200.36,200.08,200.16,172177.0,169.9305,169.9474,169.7099,169.7778,172177.0
2017-02-03 11:25:00,200.16,200.28,200.16,200.25,40127.0,169.7778,169.8796,169.7778,169.8541,40127.0
2017-02-03 11:30:00,200.24,200.31,200.21,200.27,25744.0,169.8456,169.905,169.8202,169.8711,25744.0
2017-02-03 11:35:00,200.26,200.29,200.2,200.25,38762.0,169.8626,169.888,169.8117,169.8541,38762.0
2017-02-03 11:40:00,200.24,200.28,200.18,200.18,16192.0,169.8456,169.8796,169.7947,169.7947,16192.0
2017-02-03 11:45:00,200.2,200.25,200.13,200.25,26639.0,169.8117,169.8541,169.7523,169.8541,26639.0
2017-02-03 11:50:00,200.27,200.29,200.16,200.21,34457.0,169.8711,169.888,169.7778,169.8202,34457.0
2017-02-03 11:55:00,200.21,200.25,200.17,200.23,25812.0,169.8202,169.8541,169.7863,169.8371,25812.0
2017-02-03 12:00:00,200.22,200.37,200.21,200.36,118588.0,169.8287,169.9559,169.8202,169.9474,118588.0
2017-02-03 12:05:00,200.35,200.35,200.28,200.32,20255.0,169.9389,169.9389,169.8796,169.9135,20255.0
2017-02-03 12:10:00,200.31,200.35,200.28,200.32,101298.0,169.905,169.9389,169.8796,169.9135,101298.0
2017-02-03 12:15:00,200.32,200.35,200.28,200.3,19895.0,169.9135,169.9389,169.8796,169.8965,19895.0
2017-02-03 12:20:00,200.31,200.34,200.28,200.33,23659.0,169.905,169.9305,169.8796,169.922,23659.0
2017-02-03 12:25:00,200.34,200.34,200.17,200.23,38554.0,169.9305,169.9305,169.7863,169.8371,38554.0
2017-02-03 12:30:00,200.23,200.31,200.23,200.3,30364.0,169.8371,169.905,169.8371,169.8965,30364.0
2017-02-03 12:35:00,200.3,200.3,200.25,200.28,20489.0,169.8965,169.8965,169.8541,169.8796,20489.0
2017-02-03 12:40:00,200.27,200.31,200.25,200.3,16986.0,169.8711,169.905,169.8541,169.8965,16986.0
2017-02-03 12:45:00,200.3,200.31,200.25,200.3,14038.0,169.8965,169.905,169.8541,169.8965,14038.0
2017-02-03 12:50:00,200.3,200.35,200.29,200.34,11131.0,169.8965,169.9389,169.888,169.9305,11131.0
2017-02-03 12:55:00,200.32,200.35,200.3,200.34,16958.0,169.9135,169.9389,169.8965,169.9305,16958.0
2017-02-03 13:00:00,200.34,200.35,200.29,200.29,15646.0,169.9305,169.9389,169.888,169.888,15646.0
2017-02-03 13:05:00,200.29,200.3,200.25,200.25,18014.0,169.888,169.8965,169.8541,169.8541,18014.0
2017-02-03 13:10:00,200.26,200.39,200.24,200.36,15476.0,169.8626,169.9729,169.8456,169.9474,15476.0
2017-02-03 13:15:00,200.35,200.41,200.35,200.38,39156.0,169.9389,169.9898,169.9389,169.9644,39156.0
2017-02-03 13:20:00,200.39,200.41,200.37,200.39,31368.0,169.9729,169.9898,169.9559,169.9729,31368.0
2017-02-03 13:25:00,200.39,200.4,200.34,200.35,11740.0,169.9729,169.9813,169.9305,169.9389,11740.0
2017-02-03 13:30:00,200.34,200.38,200.29,200.37,27174.0,169.9305,169.9644,169.888,169.9559,27174.0
2017-02-03 13:35:00,200.37,200.38,200.27,200.34,40443.0,169.9559,169.9644,169.8711,169.9305,40443.0
2017-02-03 13:40:00,200.35,200.35,200.24,200.3,32189.0,169.9389,169.9389,169.8456,169.8965,32189.0
2017-02-03 13:45:00,200.29,200.3,200.26,200.26,14203.0,169.888,169.8965,169.8626,169.8626,14203.0
2017-02-03 13:50:00,200.27,200.35,200.27,200.34,16179.0,169.8711,169.9389,169.8711,169.9305,16179.0
2017-02-03 13:55:00,200.34,200.34,200.22,200.24,11383.0,169.9305,169.9305,169.8287,169.8456,11383.0
2017-02-03 14:00:00,200.25,200.32,200.25,200.31,16307.0,169.8541,169.9135,169.8541,169.905,16307.0
2017-02-03 14:05:00,200.31,200.31,200.27,200.28,13071.0,169.905,169.905,169.8711,169.8796,13071.0
2017-02-03 14:10:00,200.28,200.35,200.28,200.29,14820.0,169.8796,169.9389,169.8796,169.888,14820.0
2017-02-03 14:15:00,200.29,200.34,200.28,200.28,141484.0,169.888,169.9305,169.8796,169.8796,141484.0
2017-02-03 14:20:00,200.28,200.33,200.28,200.29,22876.0,169.8796,169.922,169.8796,169.888,22876.0
2017-02-03 14:25:00,200.28,200.34,200.26,200.33,21593.0,169.8796,169.9305,169.8626,169.922,21593.0
2017-02-03 14:30:00,200.31,200.39,200.31,200.38,44772.0,169.905,169.9729,169.905,169.9644,44772.0
2017-02-03 14:35:00,200.37,200.39,200.35,200.38,30629.0,169.9559,169.9729,169.9389,169.9644,30629.0
2017-02-03 14:40:00,200.38,200.44,200.37,200.43,45696.0,169.9644,170.0153,169.9559,170.0068,45696.0
2017-02-03 14:45:00,200.43,200.45,200.39,200.41,45506.0,170.0068,170.0238,169.9729,169.9898,45506.0
2017-02-03 14:50:00,200.42,200.43,200.38,200.39,28803.0,169.9983,170.0068,169.9644,169.9729,28803.0
2017-02-03 14:55:00,200.4,200.41,200.34,200.38,30645.0,169.9813,169.9898,169.9305,169.9644,30645.0
2017-02-03 15:00:00,200.37,200.39,200.32,200.35,45411.0,169.9559,169.9729,169.9135,169.9389,45411.0
2017-02-03 15:05:00,200.35,200.43,200.35,200.38,42031.0,169.9389,170.0068,169.9389,169.9644,42031.0
2017-02-03 15:10:00,200.39,200.44,200.37,200.42,28951.0,169.9729,170.0153,169.9559,169.9983,28951.0
2017-02-03 15:15:00,200.42,200.47,200.39,200.42,65557.0,169.9983,170.0407,169.9729,169.9983,65557.0
2017-02-03 15:20:00,200.41,200.42,200.36,200.36,27534.0,169.9898,169.9983,169.9474,169.9474,27534.0
2017-02-03 15:25:00,200.37,200.39,200.34,200.38,34924.0,169.9559,169.9729,169.9305,169.9644,34924.0
2017-02-03 15:30:00,200.37,200.43,200.37,200.4,48721.0,169.9559,170.0068,169.9559,169.9813,48721.0
2017-02-03 15:35:00,200.4,200.46,200.39,200.44,90190.0,169.9813,170.0322,169.9729,170.0153,90190.0
2017-02-03 15:40:00,200.43,200.48,200.4,200.47,77766.0,170.0068,170.0492,169.9813,170.0407,77766.0
2017-02-03 15:45:00,200.48,200.57,200.48,200.51,118924.0,170.0492,170.1255,170.0492,170.0746,118924.0
2017-02-03 15:50:00,200.51,200.53,200.44,200.5,168310.0,170.0746,170.0916,170.0153,170.0662,168310.0
2017-02-03 15:55:00,200.5,200.53,200.3,200.4,365153.0,170.0662,170.0916,169.8965,169.9813,365153.0
2017-02-06 09:30:00,199.98,200.2,199.78,200.18,203213.0,169.6251,169.8117,169.4555,169.7947,203213.0
2017-02-06 09:35:00,200.17,200.34,200.1,200.32,70212.0,169.7863,169.9305,169.7269,169.9135,70212.0
2017-02-06 09:40:00,200.32,200.32,200.22,200.25,17591.0,169.9135,169.9135,169.8287,169.8541,17591.0
2017-02-06 09:45:00,200.29,200.41,200.22,200.39,24902.0,169.888,169.9898,169.8287,169.9729,24902.0
2017-02-06 09:50:00,200.41,200.51,200.35,200.49,24684.0,169.9898,170.0746,169.9389,170.0577,24684.0
2017-02-06 09:55:00,200.5,200.59,200.49,200.52,25580.0,170.0662,170.1425,170.0577,170.0831,25580.0
2017-02-06 10:00:00,200.5,200.52,200.41,200.5,21563.0,170.0662,170.0831,169.9898,170.0662,21563.0
2017-02-06 10:05:00,200.5,200.53,200.4,200.45,13291.0,170.0662,170.0916,169.9813,170.0238,13291.0
2017-02-06 10:10:00,200.47,200.49,200.44,200.44,23806.0,170.0407,170.0577,170.0153,170.0153,23806.0
2017-02-06 10:15:00,200.44,200.66,200.42,200.58,55227.0,170.0153,170.2019,169.9983,170.134,55227.0
2017-02-06 10:20:00,200.6,200.7,200.57,200.62,19632.0,170.151,170.2358,170.1255,170.1679,19632.0
2017-02-06 10:25:00,200.6,200.69,200.59,200.6,14009.0,170.151,170.2273,170.1425,170.151,14009.0
2017-02-06 10:30:00,200.58,200.58,200.38,200.4,23787.0,170.134,170.134,169.9644,169.9813,23787.0
2017-02-06 10:35:00,200.4,200.51,200.4,200.46,21147.0,169.9813,170.0746,169.9813,170.0322,21147.0
2017-02-06 10:40:00,200.46,200.52,200.41,200.49,18105.0,170.0322,170.0831,169.9898,170.0577,18105.0
2017-02-06 10:45:00,200.51,200.57,200.41,200.42,23579.0,170.0746,170.1255,169.9898,169.9983,23579.0
2017-02-06 10:50:00,200.47,200.49,200.41,200.49,32172.0,170.0407,170.0577,169.9898,170.0577,32172.0
2017-02-06 10:55:00,200.51,200.53,200.38,200.38,40620.0,170.0746,170.0916,169.9644,169.9644,40620.0
2017-02-06 11:00:00,200.38,200.44,200.35,200.42,40290.0,169.9644,170.0153,169.9389,169.9983,40290.0
2017-02-06 11:05:00,200.45,200.49,200.44,200.49,10867.0,170.0238,170.0577,170.0153,170.0577,10867.0
2017-02-06 11:10:00,200.49,200.51,200.45,200.48,27485.0,170.0577,170.0746,170.0238,170.0492,27485.0
2017-02-06 11:15:00,200.48,200.52,200.45,200.45,14302.0,170.0492,170.0831,170.0238,170.0238,14302.0
2017-02-06 11:20:00,200.45,200.52,200.43,200.51,7822.0,170.0238,170.0831,170.0068,170.0746,7822.0
2017-02-06 11:25:00,200.51,200.6,200.51,200.53,27761.0,170.0746,170.151,170.0746,170.0916,27761.0
2017-02-06 11:30:00,200.53,200.54,200.47,200.48,18672.0,170.0916,170.1001,170.0407,170.0492,18672.0
2017-02-06 11:35:00,200.48,200.54,200.46,200.5,6375.0,170.0492,170.1001,170.0322,170.0662,6375.0
2017-02-06 11:40:00,200.5,200.52,200.35,200.39,17127.0,170.0662,170.0831,169.9389,169.9729,17127.0
2017-02-06 11:45:00,200.38,200.42,200.37,200.39,10804.0,169.9644,169.9983,169.9559,169.9729,10804.0
2017-02-06 11:50:00,200.4,200.41,200.32,200.37,13104.0,169.9813,169.9898,169.9135,169.9559,13104.0
2017-02-06 11:55:00,200.36,200.39,200.33,200.35,7673.0,169.9474,169.9729,169.922,169.9389,7673.0
2017-02-06 12:00:00,200.35,200.38,200.32,200.36,7741.0,169.9389,169.9644,169.9135,169.9474,7741.0
2017-02-06 12:05:00,200.37,200.38,200.3,200.32,7150.0,169.9559,169.9644,169.8965,169.9135,7150.0
2017-02-06 12:10:00,200.34,200.38,200.32,200.35,43540.0,169.9305,169.9644,169.9135,169.9389,43540.0
2017-02-06 12:15:00,200.37,200.37,200.29,200.31,24899.0,169.9559,169.9559,169.888,169.905,24899.0
2017-02-06 12:20:00,200.31,200.35,200.26,200.3,6263.0,169.905,169.9389,169.8626,169.8965,6263.0
2017-02-06 12:25:00,200.29,200.3,200.27,200.29,11716.0,169.888,169.8965,169.8711,169.888,11716.0
2017-02-06 12:30:00,200.3,200.3,200.21,200.22,14018.0,169.8965,169.8965,169.8202,169.8287,14018.0
2017-02-06 12:35:00,200.22,200.25,200.18,200.25,10936.0,169.8287,169.8541,169.7947,169.8541,10936.0
2017-02-06 12:40:00,200.26,200.29,200.25,200.27,27147.0,169.8626,169.888,169.8541,169.8711,27147.0
2017-02-06 12:45:00,200.23,200.27,200.22,200.23,10271.0,169.8371,169.8711,169.8287,169.8371,10271.0
2017-02-06 12:50:00,200.21,200.3,200.21,200.27,10934.0,169.8202,169.8965,169.8202,169.8711,10934.0
2017-02-06 12:55:00,200.27,200.28,200.14,200.15,19508.0,169.8711,169.8796,169.7608,169.7693,19508.0
2017-02-06 13:00:00,200.15,200.19,200.05,200.09,22076.0,169.7693,169.8032,169.6845,169.7184,22076.0
2017-02-06 13:05:00,200.08,200.19,200.06,200.17,16931.0,169.7099,169.8032,169.693,169.7863,16931.0
2017-02-06 13:10:00,200.18,200.18,200.08,200.08,4650.0,169.7947,169.7947,169.7099,169.7099,4650.0
2017-02-06 13:15:00,200.07,200.12,200.0,200.07,45098.0,169.7014,169.7438,169.6421,169.7014,45098.0
2017-02-06 13:20:00,200.07,200.16,200.06,200.15,14923.0,169.7014,169.7778,169.693,169.7693,14923.0
2017-02-06 13:25:00,200.15,200.18,200.13,200.16,27914.0,169.7693,169.7947,169.7523,169.7778,27914.0
2017-02-06 13:30:00,200.13,200.15,200.07,200.15,21877.0,169.7523,169.7693,169.7014,169.7693,21877.0
2017-02-06 13:35:00,200.15,200.15,200.01,200.03,13365.0,169.7693,169.7693,169.6505,169.6675,13365.0
2017-02-06 13:40:00,200.04,200.12,200.03,200.12,20288.0,169.676,169.7438,169.6675,169.7438,20288.0
2017-02-06 13:45:00,200.1,200.1,200.04,200.09,11254.0,169.7269,169.7269,169.676,169.7184,11254.0
2017-02-06 13:50:00,200.1,200.27,200.08,200.21,21235.0,169.7269,169.8711,169.7099,169.8202,21235.0
2017-02-06 13:55:00,200.21,200.27,200.2,200.24,15731.0,169.8202,169.8711,169.8117,169.8456,15731.0
2017-02-06 14:00:00,200.23,200.23,200.16,200.19,12546.0,169.8371,169.8371,169.7778,169.8032,12546.0
2017-02-06 14:05:00,200.18,200.18,200.1,200.16,6532.0,169.7947,169.7947,169.7269,169.7778,6532.0
2017-02-06 14:10:00,200.15,200.2,200.13,200.17,8976.0,169.7693,169.8117,169.7523,169.7863,8976.0
2017-02-06 14:15:00,200.21,200.21,200.11,200.15,14134.0,169.8202,169.8202,169.7354,169.7693,14134.0
2017-02-06 14:20:00,200.15,200.18,200.1,200.12,12078.0,169.7693,169.7947,169.7269,169.7438,12078.0
2017-02-06 14:25:00,200.1,200.18,200.08,200.13,16024.0,169.7269,169.7947,169.7099,169.7523,16024.0
2017-02-06 14:30:00,200.12,200.17,200.11,200.14,14621.0,169.7438,169.7863,169.7354,169.7608,14621.0
2017-02-06 14:35:00,200.16,200.18,200.08,200.14,6277.0,169.7778,169.7947,169.7099,169.7608,6277.0
2017-02-06 14:40:00,200.15,200.16,200.12,200.14,6283.0,169.7693,169.7778,169.7438,169.7608,6283.0
2017-02-06 14:45:00,200.16,200.22,200.14,200.14,22007.0,169.7778,169.8287,169.7608,169.7608,22007.0
2017-02-06 14:50:00,200.13,200.15,200.12,200.15,22677.0,169.7523,169.7693,169.7438,169.7693,22677.0
2017-02-06 14:55:00,200.17,200.24,200.15,200.17,9036.0,169.7863,169.8456,169.7693,169.7863,9036.0
2017-02-06 15:00:00,200.16,200.18,200.16,200.17,3500.0,169.7778,169.7947,169.7778,169.7863,3500.0
2017-02-06 15:05:00,200.18,200.24,200.17,200.19,11524.0,169.7947,169.8456,169.7863,169.8032,11524.0
2017-02-06 15:10:00,200.2,200.23,200.15,200.15,12234.0,169.8117,169.8371,169.7693,169.7693,12234.0
2017-02-06 15:15:00,200.15,200.24,200.14,200.19,19428.0,169.7693,169.8456,169.7608,169.8032,19428.0
2017-02-06 15:20:00,200.19,200.2,200.14,200.14,8278.0,169.8032,169.8117,169.7608,169.7608,8278.0
2017-02-06 15:25:00,200.16,200.18,200.12,200.16,18285.0,169.7778,169.7947,169.7438,169.7778,18285.0
2017-02-06 15:30:00,200.16,200.2,200.14,200.17,23092.0,169.7778,169.8117,169.7608,169.7863,23092.0
2017-02-06 15:35:00,200.17,200.2,200.13,200.2,21416.0,169.7863,169.8117,169.7523,169.8117,21416.0
2017-02-06 15:40:00,200.2,200.22,200.16,200.16,20213.0,169.8117,169.8287,169.7778,169.7778,20213.0
2017-02-06 15:45:00,200.16,200.18,200.13,200.16,28009.0,169.7778,169.7947,169.7523,169.7778,28009.0
2017-02-06 15:50:00,200.16,200.23,200.12,200.2,52386.0,169.7778,169.8371,169.7438,169.8117,52386.0
2017-02-06 15:55:00,200.19,200.29,200.18,200.29,183193.0,169.8032,169.888,169.7947,169.888,183193.0
2017-02-07 09:30:00,200.89,200.98,200.81,200.85,174252.0,170.397,170.4733,170.3291,170.363,174252.0
2017-02-07 09:35:00,200.84,201.04,200.84,201.03,91387.0,170.3546,170.5242,170.3546,170.5157,91387.0
2017-02-07 09:40:00,201.03,201.14,201.0,201.13,51871.0,170.5157,170.609,170.4903,170.6005,51871.0
2017-02-07 09:45:00,201.13,201.31,201.13,201.21,85970.0,170.6005,170.7532,170.6005,170.6684,85970.0
2017-02-07 09:50:00,201.21,201.24,201.1,201.16,71883.0,170.6684,170.6938,170.5751,170.626,71883.0
2017-02-07 09:55:00,201.13,201.14,201.06,201.1,42440.0,170.6005,170.609,170.5412,170.5751,42440.0
2017-02-07 10:00:00,201.1,201.13,201.0,201.08,38860.0,170.5751,170.6005,170.4903,170.5581,38860.0
2017-02-07 10:05:00,201.1,201.14,201.06,201.12,26309.0,170.5751,170.609,170.5412,170.5921,26309.0
2017-02-07 10:10:00,201.12,201.17,201.08,201.17,22174.0,170.5921,170.6345,170.5581,170.6345,22174.0
2017-02-07 10:15:00,201.17,201.24,201.14,201.15,40996.0,170.6345,170.6938,170.609,170.6175,40996.0
2017-02-07 10:20:00,201.14,201.15,201.03,201.05,20847.0,170.609,170.6175,170.5157,170.5327,20847.0
2017-02-07 10:25:00,201.06,201.11,201.06,201.08,22295.0,170.5412,170.5836,170.5412,170.5581,22295.0
2017-02-07 10:30:00,201.08,201.08,200.94,200.95,21364.0,170.5581,170.5581,170.4394,170.4479,21364.0
2017-02-07 10:35:00,200.95,201.02,200.93,201.0,13272.0,170.4479,170.5072,170.4309,170.4903,13272.0
2017-02-07 10:40:00,201.01,201.06,200.98,201.04,30295.0,170.4988,170.5412,170.4733,170.5242,30295.0
2017-02-07 10:45:00,201.04,201.12,201.0,201.12,16714.0,170.5242,170.5921,170.4903,170.5921,16714.0
2017-02-07 10:50:00,201.11,201.12,201.07,201.1,8774.0,170.5836,170.5921,170.5496,170.5751,8774.0
2017-02-07 10:55:00,201.11,201.11,201.05,201.1,12718.0,170.5836,170.5836,170.5327,170.5751,12718.0
2017-02-07 11:00:00,201.09,201.19,201.06,201.19,30068.0,170.5666,170.6514,170.5412,170.6514,30068.0
2017-02-07 11:05:00,201.19,201.21,201.12,201.17,23365.0,170.6514,170.6684,170.5921,170.6345,23365.0
2017-02-07 11:10:00,201.17,201.18,201.03,201.05,32119.0,170.6345,170.6429,170.5157,170.5327,32119.0
2017-02-07 11:15:00,201.04,201.04,200.89,200.91,22851.0,170.5242,170.5242,170.397,170.4139,22851.0
2017-02-07 11:20:00,200.91,200.92,200.85,200.85,46949.0,170.4139,170.4224,170.363,170.363,46949.0
2017-02-07 11:25:00,200.85,200.86,200.61,200.69,42324.0,170.363,170.3715,170.1595,170.2273,42324.0
2017-02-07 11:30:00,200.67,200.76,200.65,200.76,22927.0,170.2104,170.2867,170.1934,170.2867,22927.0
2017-02-07 11:35:00,200.76,200.77,200.68,200.76,41927.0,170.2867,170.2952,170.2188,170.2867,41927.0
2017-02-07 11:40:00,200.75,200.76,200.67,200.73,13238.0,170.2782,170.2867,170.2104,170.2613,13238.0
2017-02-07 11:45:00,200.74,200.81,200.73,200.8,10367.0,170.2697,170.3291,170.2613,170.3206,10367.0
2017-02-07 11:50:00,200.8,200.84,200.79,200.84,17745.0,170.3206,170.3546,170.3121,170.3546,17745.0
2017-02-07 11:55:00,200.83,200.88,200.82,200.84,15288.0,170.3461,170.3885,170.3376,170.3546,15288.0
2017-02-07 12:00:00,200.85,201.01,200.84,201.01,43084.0,170.363,170.4988,170.3546,170.4988,43084.0
2017-02-07 12:05:00,201.0,201.03,200.92,200.96,18831.0,170.4903,170.5157,170.4224,170.4563,18831.0
2017-02-07 12:10:00,200.94,200.98,200.94,200.97,12915.0,170.4394,170.4733,170.4394,170.4648,12915.0
2017-02-07 12:15:00,200.95,200.95,200.79,200.81,8526.0,170.4479,170.4479,170.3121,170.3291,8526.0
2017-02-07 12:20:00,200.8,200.8,200.7,200.78,16844.0,170.3206,170.3206,170.2358,170.3037,16844.0
2017-02-07 12:25:00,200.76,200.78,200.64,200.67,29078.0,170.2867,170.3037,170.1849,170.2104,29078.0
2017-02-07 12:30:00,200.65,200.73,200.59,200.71,13832.0,170.1934,170.2613,170.1425,170.2443,13832.0
2017-02-07 12:35:00,200.72,200.75,200.66,200.75,11369.0,170.2528,170.2782,170.2019,170.2782,11369.0
2017-02-07 12:40:00,200.76,200.76,200.58,200.63,11386.0,170.2867,170.2867,170.134,170.1764,11386.0
2017-02-07 12:45:00,200.63,200.66,200.46,200.46,17646.0,170.1764,170.2019,170.0322,170.0322,17646.0
2017-02-07 12:50:00,200.46,200.6,200.43,200.6,25569.0,170.0322,170.151,170.0068,170.151,25569.0
2017-02-07 12:55:00,200.57,200.61,200.55,200.56,19764.0,170.1255,170.1595,170.1086,170.1171,19764.0
2017-02-07 13:00:00,200.56,200.58,200.5,200.5,39301.0,170.1171,170.134,170.0662,170.0662,39301.0
2017-02-07 13:05:00,200.51,200.52,200.46,200.52,15924.0,170.0746,170.0831,170.0322,170.0831,15924.0
2017-02-07 13:10:00,200.53,200.58,200.49,200.56,25167.0,170.0916,170.134,170.0577,170.1171,25167.0
2017-02-07 13:15:00,200.55,200.66,200.52,200.63,32729.0,170.1086,170.2019,170.0831,170.1764,32729.0
2017-02-07 13:20:00,200.6,200.61,200.56,200.59,10429.0,170.151,170.1595,170.1171,170.1425,10429.0
2017-02-07 13:25:00,200.61,200.64,200.59,200.61,7074.0,170.1595,170.1849,170.1425,170.1595,7074.0
2017-02-07 13:30:00,200.61,200.69,200.59,200.66,15293.0,170.1595,170.2273,170.1425,170.2019,15293.0
2017-02-07 13:35:00,200.68,200.68,200.65,200.67,3052.0,170.2188,170.2188,170.1934,170.2104,3052.0
2017-02-07 13:40:00,200.66,200.68,200.63,200.65,8580.0,170.2019,170.2188,170.1764,170.1934,8580.0
2017-02-07 13:45:00,200.65,200.66,200.64,200.65,2123.0,170.1934,170.2019,170.1849,170.1934,2123.0
2017-02-07 13:50:00,200.63,200.72,200.63,200.63,31870.0,170.1764,170.2528,170.1764,170.1764,31870.0
2017-02-07 13:55:00,200.62,200.66,200.61,200.64,6908.0,170.1679,170.2019,170.1595,170.1849,6908.0
2017-02-07 14:00:00,200.64,200.69,200.63,200.64,7602.0,170.1849,170.2273,170.1764,170.1849,7602.0
2017-02-07 14:05:00,200.65,200.66,200.62,200.62,4820.0,170.1934,170.2019,170.1679,170.1679,4820.0
2017-02-07 14:10:00,200.62,200.62,200.57,200.6,4572.0,170.1679,170.1679,170.1255,170.151,4572.0
2017-02-07 14:15:00,200.59,200.64,200.58,200.59,6572.0,170.1425,170.1849,170.134,170.1425,6572.0
2017-02-07 14:20:00,200.58,200.62,200.55,200.61,8800.0,170.134,170.1679,170.1086,170.1595,8800.0
2017-02-07 14:25:00,200.61,200.64,200.6,200.64,9399.0,170.1595,170.1849,170.151,170.1849,9399.0
2017-02-07 14:30:00,200.63,200.72,200.63,200.66,24622.0,170.1764,170.2528,170.1764,170.2019,24622.0
2017-02-07 14:35:00,200.67,200.67,200.61,200.61,10600.0,170.2104,170.2104,170.1595,170.1595,10600.0
2017-02-07 14:40:00,200.62,200.65,200.59,200.65,22404.0,170.1679,170.1934,170.1425,170.1934,22404.0
2017-02-07 14:45:00,200.64,200.66,200.61,200.65,14079.0,170.1849,170.2019,170.1595,170.1934,14079.0
2017-02-07 14:50:00,200.67,200.7,200.65,200.66,10790.0,170.2104,170.2358,170.1934,170.2019,10790.0
2017-02-07 14:55:00,200.66,200.68,200.64,200.67,6273.0,170.2019,170.2188,170.1849,170.2104,6273.0
2017-02-07 15:00:00,200.66,200.75,200.66,200.73,13688.0,170.2019,170.2782,170.2019,170.2613,13688.0
2017-02-07 15:05:00,200.74,200.78,200.72,200.76,14812.0,170.2697,170.3037,170.2528,170.2867,14812.0
2017-02-07 15:10:00,200.75,200.76,200.7,200.73,13186.0,170.2782,170.2867,170.2358,170.2613,13186.0
2017-02-07 15:15:00,200.74,200.74,200.67,200.69,42054.0,170.2697,170.2697,170.2104,170.2273,42054.0
2017-02-07 15:20:00,200.7,200.73,200.58,200.6,35113.0,170.2358,170.2613,170.134,170.151,35113.0
2017-02-07 15:25:00,200.61,200.66,200.58,200.64,22957.0,170.1595,170.2019,170.134,170.1849,22957.0
2017-02-07 15:30:00,200.64,200.64,200.55,200.56,18050.0,170.1849,170.1849,170.1086,170.1171,18050.0
2017-02-07 15:35:00,200.57,200.57,200.5,200.54,48898.0,170.1255,170.1255,170.0662,170.1001,48898.0
2017-02-07 15:40:00,200.54,200.6,200.54,200.56,30517.0,170.1001,170.151,170.1001,170.1171,30517.0
2017-02-07 15:45:00,200.56,200.58,200.51,200.52,37362.0,170.1171,170.134,170.0746,170.0831,37362.0
2017-02-07 15:50:00,200.55,200.58,200.46,200.5,93797.0,170.1086,170.134,170.0322,170.0662,93797.0
2017-02-07 15:55:00,200.5,200.65,200.5,200.61,148985.0,170.0662,170.1934,170.0662,170.1595,148985.0
2017-02-08 09:30:00,200.5,200.5,200.27,200.44,146752.0,170.0662,170.0662,169.8711,170.0153,146752.0
2017-02-08 09:35:00,200.43,200.52,200.28,200.43,67309.0,170.0068,170.0831,169.8796,170.0068,67309.0
2017-02-08 09:40:00,200.44,200.51,200.37,200.48,57464.0,170.0153,170.0746,169.9559,170.0492,57464.0
2017-02-08 09:45:00,200.48,200.48,200.22,200.24,49444.0,170.0492,170.0492,169.8287,169.8456,49444.0
2017-02-08 09:50:00,200.24,200.32,200.21,200.25,46289.0,169.8456,169.9135,169.8202,169.8541,46289.0
2017-02-08 09:55:00,200.25,200.37,200.24,200.34,37056.0,169.8541,169.9559,169.8456,169.9305,37056.0
2017-02-08 10:00:00,200.36,200.41,200.31,200.35,76720.0,169.9474,169.9898,169.905,169.9389,76720.0
2017-02-08 10:05:00,200.35,200.4,200.23,200.24,45950.0,169.9389,169.9813,169.8371,169.8456,45950.0
2017-02-08 10:10:00,200.23,200.51,200.21,200.5,60897.0,169.8371,170.0746,169.8202,170.0662,60897.0
2017-02-08 10:15:00,200.51,200.52,200.33,200.41,47668.0,170.0746,170.0831,169.922,169.9898,47668.0
2017-02-08 10:20:00,200.4,200.4,200.35,200.36,10121.0,169.9813,169.9813,169.9389,169.9474,10121.0
2017-02-08 10:25:00,200.37,200.4,200.29,200.34,21246.0,169.9559,169.9813,169.888,169.9305,21246.0
2017-02-08 10:30:00,200.31,200.39,200.22,200.25,30807.0,169.905,169.9729,169.8287,169.8541,30807.0
2017-02-08 10:35:00,200.25,200.25,200.15,200.25,32394.0,169.8541,169.8541,169.7693,169.8541,32394.0
2017-02-08 10:40:00,200.26,200.51,200.18,200.47,60858.0,169.8626,170.0746,169.7947,170.0407,60858.0
2017-02-08 10:45:00,200.44,200.56,200.43,200.46,70135.0,170.0153,170.1171,170.0068,170.0322,70135.0
2017-02-08 10:50:00,200.46,200.53,200.31,200.36,70327.0,170.0322,170.0916,169.905,169.9474,70327.0
2017-02-08 10:55:00,200.38,200.45,200.37,200.45,24048.0,169.9644,170.0238,169.9559,170.0238,24048.0
2017-02-08 11:00:00,200.47,200.65,200.46,200.65,55127.0,170.0407,170.1934,170.0322,170.1934,55127.0
2017-02-08 11:05:00,200.66,200.67,200.53,200.55,35230.0,170.2019,170.2104,170.0916,170.1086,35230.0
2017-02-08 11:10:00,200.56,200.69,200.56,200.61,73617.0,170.1171,170.2273,170.1171,170.1595,73617.0
2017-02-08 11:15:00,200.6,200.62,200.56,200.56,7373.0,170.151,170.1679,170.1171,170.1171,7373.0
2017-02-08 11:20:00,200.59,200.65,200.55,200.56,19894.0,170.1425,170.1934,170.1086,170.1171,19894.0
2017-02-08 11:25:00,200.57,200.61,200.53,200.54,18229.0,170.1255,170.1595,170.0916,170.1001,18229.0
2017-02-08 11:30:00,200.53,200.6,200.52,200.58,12740.0,170.0916,170.151,170.0831,170.134,12740.0
2017-02-08 11:35:00,200.56,200.57,200.44,200.45,19665.0,170.1171,170.1255,170.0153,170.0238,19665.0
2017-02-08 11:40:00,200.47,200.49,200.42,200.42,22866.0,170.0407,170.0577,169.9983,169.9983,22866.0
2017-02-08 11:45:00,200.41,200.41,200.36,200.38,12477.0,169.9898,169.9898,169.9474,169.9644,12477.0
2017-02-08 11:50:00,200.34,200.4,200.33,200.36,8351.0,169.9305,169.9813,169.922,169.9474,8351.0
2017-02-08 11:55:00,200.35,200.41,200.32,200.35,8088.0,169.9389,169.9898,169.9135,169.9389,8088.0
2017-02-08 12:00:00,200.36,200.54,200.36,200.53,38340.0,169.9474,170.1001,169.9474,170.0916,38340.0
2017-02-08 12:05:00,200.53,200.58,200.5,200.55,16780.0,170.0916,170.134,170.0662,170.1086,16780.0
2017-02-08 12:10:00,200.56,200.57,200.47,200.47,6195.0,170.1171,170.1255,170.0407,170.0407,6195.0
2017-02-08 12:15:00,200.46,200.51,200.45,200.51,12092.0,170.0322,170.0746,170.0238,170.0746,12092.0
2017-02-08 12:20:00,200.52,200.53,200.49,200.51,11040.0,170.0831,170.0916,170.0577,170.0746,11040.0
2017-02-08 12:25:00,200.51,200.51,200.4,200.44,18015.0,170.0746,170.0746,169.9813,170.0153,18015.0
2017-02-08 12:30:00,200.44,200.46,200.4,200.42,11130.0,170.0153,170.0322,169.9813,169.9983,11130.0
2017-02-08 12:35:00,200.43,200.43,200.31,200.34,20737.0,170.0068,170.0068,169.905,169.9305,20737.0
2017-02-08 12:40:00,200.32,200.39,200.32,200.38,18155.0,169.9135,169.9729,169.9135,169.9644,18155.0
2017-02-08 12:45:00,200.38,200.38,200.31,200.36,8359.0,169.9644,169.9644,169.905,169.9474,8359.0
2017-02-08 12:50:00,200.38,200.4,200.37,200.39,3939.0,169.9644,169.9813,169.9559,169.9729,3939.0
2017-02-08 12:55:00,200.4,200.4,200.36,200.37,2499.0,169.9813,169.9813,169.9474,169.9559,2499.0
2017-02-08 13:00:00,200.38,200.49,200.37,200.48,27147.0,169.9644,170.0577,169.9559,170.0492,27147.0
2017-02-08 13:05:00,200.5,200.51,200.45,200.47,6950.0,170.0662,170.0746,170.0238,170.0407,6950.0
2017-02-08 13:10:00,200.47,200.51,200.42,200.43,7027.0,170.0407,170.0746,169.9983,170.0068,7027.0
2017-02-08 13:15:00,200.45,200.5,200.44,200.5,2641.0,170.0238,170.0662,170.0153,170.0662,2641.0
2017-02-08 13:20:00,200.48,200.52,200.46,200.48,3647.0,170.0492,170.0831,170.0322,170.0492,3647.0
2017-02-08 13:25:00,200.52,200.53,200.45,200.5,4600.0,170.0831,170.0916,170.0238,170.0662,4600.0
2017-02-08 13:30:00,200.5,200.55,200.49,200.54,5583.0,170.0662,170.1086,170.0577,170.1001,5583.0
2017-02-08 13:35:00,200.52,200.54,200.49,200.53,3846.0,170.0831,170.1001,170.0577,170.0916,3846.0
2017-02-08 13:40:00,200.51,200.51,200.45,200.49,5427.0,170.0746,170.0746,170.0238,170.0577,5427.0
2017-02-08 13:45:00,200.48,200.61,200.46,200.58,14331.0,170.0492,170.1595,170.0322,170.134,14331.0
2017-02-08 13:50:00,200.58,200.58,200.53,200.53,4604.0,170.134,170.134,170.0916,170.0916,4604.0
2017-02-08 13:55:00,200.54,200.59,200.53,200.56,13907.0,170.1001,170.1425,170.0916,170.1171,13907.0
2017-02-08 14:00:00,200.55,200.56,200.52,200.53,8471.0,170.1086,170.1171,170.0831,170.0916,8471.0
2017-02-08 14:05:00,200.51,200.51,200.43,200.44,7463.0,170.0746,170.0746,170.0068,170.0153,7463.0
2017-02-08 14:10:00,200.44,200.49,200.42,200.42,7648.0,170.0153,170.0577,169.9983,169.9983,7648.0
2017-02-08 14:15:00,200.46,200.52,200.46,200.52,5961.0,170.0322,170.0831,170.0322,170.0831,5961.0
2017-02-08 14:20:00,200.49,200.53,200.49,200.53,4337.0,170.0577,170.0916,170.0577,170.0916,4337.0
2017-02-08 14:25:00,200.53,200.54,200.46,200.47,7688.0,170.0916,170.1001,170.0322,170.0407,7688.0
2017-02-08 14:30:00,200.49,200.52,200.48,200.52,6479.0,170.0577,170.0831,170.0492,170.0831,6479.0
2017-02-08 14:35:00,200.52,200.55,200.49,200.53,15683.0,170.0831,170.1086,170.0577,170.0916,15683.0
2017-02-08 14:40:00,200.54,200.57,200.52,200.54,9445.0,170.1001,170.1255,170.0831,170.1001,9445.0
2017-02-08 14:45:00,200.54,200.56,200.51,200.54,3437.0,170.1001,170.1171,170.0746,170.1001,3437.0
2017-02-08 14:50:00,200.52,200.55,200.52,200.55,3372.0,170.0831,170.1086,170.0831,170.1086,3372.0
2017-02-08 14:55:00,200.56,200.57,200.49,200.5,11000.0,170.1171,170.1255,170.0577,170.0662,11000.0
2017-02-08 15:00:00,200.49,200.5,200.39,200.49,25320.0,170.0577,170.0662,169.9729,170.0577,25320.0
2017-02-08 15:05:00,200.47,200.54,200.45,200.52,17523.0,170.0407,170.1001,170.0238,170.0831,17523.0
2017-02-08 15:10:00,200.52,200.53,200.5,200.53,8210.0,170.0831,170.0916,170.0662,170.0916,8210.0
2017-02-08 15:15:00,200.54,200.54,200.49,200.5,2170.0,170.1001,170.1001,170.0577,170.0662,2170.0
2017-02-08 15:20:00,200.52,200.53,200.46,200.48,10832.0,170.0831,170.0916,170.0322,170.0492,10832.0
2017-02-08 15:25:00,200.48,200.6,200.48,200.58,18447.0,170.0492,170.151,170.0492,170.134,18447.0
2017-02-08 15:30:00,200.58,200.62,200.55,200.57,27231.0,170.134,170.1679,170.1086,170.1255,27231.0
2017-02-08 15:35:00,200.56,200.6,200.56,200.57,34850.0,170.1171,170.151,170.1171,170.1255,34850.0
2017-02-08 15:40:00,200.57,200.61,200.55,200.59,24238.0,170.1255,170.1595,170.1086,170.1425,24238.0
2017-02-08 15:45:00,200.59,200.6,200.52,200.54,40319.0,170.1425,170.151,170.0831,170.1001,40319.0
2017-02-08 15:50:00,200.55,200.57,200.51,200.53,30019.0,170.1086,170.1255,170.0746,170.0916,30019.0
2017-02-08 15:55:00,200.53,200.54,200.46,200.52,67284.0,170.0916,170.1001,170.0322,170.0831,67284.0
2017-02-09 09:30:00,200.82,200.9,200.77,200.86,80817.0,170.3376,170.4054,170.2952,170.3715,80817.0
2017-02-09 09:35:00,200.89,200.95,200.86,200.89,35709.0,170.397,170.4479,170.3715,170.397,35709.0
2017-02-09 09:40:00,200.89,200.95,200.87,200.89,20974.0,170.397,170.4479,170.38,170.397,20974.0
2017-02-09 09:45:00,200.91,200.92,200.81,200.81,9844.0,170.4139,170.4224,170.3291,170.3291,9844.0
2017-02-09 09:50:00,200.82,200.93,200.77,200.89,44095.0,170.3376,170.4309,170.2952,170.397,44095.0
2017-02-09 09:55:00,200.89,200.99,200.83,200.96,39602.0,170.397,170.4818,170.3461,170.4563,39602.0
2017-02-09 10:00:00,200.97,201.11,200.97,201.01,71972.0,170.4648,170.5836,170.4648,170.4988,71972.0
2017-02-09 10:05:00,201.02,201.04,200.95,201.03,16538.0,170.5072,170.5242,170.4479,170.5157,16538.0
2017-02-09 10:10:00,201.03,201.05,200.97,201.05,14805.0,170.5157,170.5327,170.4648,170.5327,14805.0
2017-02-09 10:15:00,201.06,201.13,201.04,201.09,31416.0,170.5412,170.6005,170.5242,170.5666,31416.0
2017-02-09 10:20:00,201.1,201.25,201.1,201.22,78920.0,170.5751,170.7023,170.5751,170.6769,78920.0
2017-02-09 10:25:00,201.23,201.29,201.2,201.24,144205.0,170.6854,170.7363,170.6599,170.6938,144205.0
2017-02-09 10:30:00,201.23,201.35,201.23,201.27,98571.0,170.6854,170.7871,170.6854,170.7193,98571.0
2017-02-09 10:35:00,201.27,201.31,201.25,201.26,22775.0,170.7193,170.7532,170.7023,170.7108,22775.0
2017-02-09 10:40:00,201.28,201.45,201.28,201.42,75108.0,170.7278,170.872,170.7278,170.8465,75108.0
2017-02-09 10:45:00,201.42,201.61,201.38,201.57,116855.0,170.8465,171.0077,170.8126,170.9737,116855.0
2017-02-09 10:50:00,201.56,201.59,201.46,201.54,32874.0,170.9653,170.9907,170.8804,170.9483,32874.0
2017-02-09 10:55:00,201.56,201.62,201.47,201.57,57902.0,170.9653,171.0162,170.8889,170.9737,57902.0
2017-02-09 11:00:00,201.58,201.66,201.56,201.6,55749.0,170.9822,171.0501,170.9653,170.9992,55749.0
2017-02-09 11:05:00,201.6,201.61,201.54,201.55,49088.0,170.9992,171.0077,170.9483,170.9568,49088.0
2017-02-09 11:10:00,201.55,201.62,201.55,201.6,46465.0,170.9568,171.0162,170.9568,170.9992,46465.0
2017-02-09 11:15:00,201.61,201.73,201.59,201.71,78625.0,171.0077,171.1095,170.9907,171.0925,78625.0
2017-02-09 11:20:00,201.73,201.94,201.72,201.86,113109.0,171.1095,171.2876,171.101,171.2197,113109.0
2017-02-09 11:25:00,201.85,201.98,201.85,201.94,52424.0,171.2112,171.3215,171.2112,171.2876,52424.0
2017-02-09 11:30:00,201.94,201.97,201.82,201.9,37997.0,171.2876,171.313,171.1858,171.2537,37997.0
2017-02-09 11:35:00,201.9,201.91,201.83,201.85,16852.0,171.2537,171.2621,171.1943,171.2112,16852.0
2017-02-09 11:40:00,201.82,201.93,201.82,201.92,13649.0,171.1858,171.2791,171.1858,171.2706,13649.0
2017-02-09 11:45:00,201.91,201.95,201.84,201.85,15772.0,171.2621,171.2961,171.2028,171.2112,15772.0
2017-02-09 11:50:00,201.86,201.89,201.83,201.86,19195.0,171.2197,171.2452,171.1943,171.2197,19195.0
2017-02-09 11:55:00,201.87,201.94,201.86,201.87,23367.0,171.2282,171.2876,171.2197,171.2282,23367.0
2017-02-09 12:00:00,201.87,201.87,201.82,201.84,34899.0,171.2282,171.2282,171.1858,171.2028,34899.0
2017-02-09 12:05:00,201.84,201.87,201.8,201.87,22914.0,171.2028,171.2282,171.1688,171.2282,22914.0
2017-02-09 12:10:00,201.88,202.02,201.88,201.96,52043.0,171.2367,171.3554,171.2367,171.3046,52043.0
2017-02-09 12:15:00,201.97,201.98,201.91,201.94,12701.0,171.313,171.3215,171.2621,171.2876,12701.0
2017-02-09 12:20:00,201.93,201.95,201.84,201.85,37155.0,171.2791,171.2961,171.2028,171.2112,37155.0
2017-02-09 12:25:00,201.84,201.87,201.81,201.82,14368.0,171.2028,171.2282,171.1773,171.1858,14368.0
2017-02-09 12:30:00,201.83,201.87,201.8,201.8,31714.0,171.1943,171.2282,171.1688,171.1688,31714.0
2017-02-09 12:35:00,201.79,201.86,201.78,201.85,16912.0,171.1604,171.2197,171.1519,171.2112,16912.0
2017-02-09 12:40:00,201.82,201.86,201.8,201.85,15928.0,171.1858,171.2197,171.1688,171.2112,15928.0
2017-02-09 12:45:00,201.85,201.85,201.79,201.8,21095.0,171.2112,171.2112,171.1604,171.1688,21095.0
2017-02-09 12:50:00,201.81,201.83,201.74,201.82,21669.0,171.1773,171.1943,171.1179,171.1858,21669.0
2017-02-09 12:55:00,201.82,201.88,201.81,201.87,15306.0,171.1858,171.2367,171.1773,171.2282,15306.0
2017-02-09 13:00:00,201.86,201.93,201.84,201.89,26662.0,171.2197,171.2791,171.2028,171.2452,26662.0
2017-02-09 13:05:00,201.88,201.93,201.88,201.92,7018.0,171.2367,171.2791,171.2367,171.2706,7018.0
2017-02-09 13:10:00,201.91,201.98,201.91,201.94,16531.0,171.2621,171.3215,171.2621,171.2876,16531.0
2017-02-09 13:15:00,201.94,201.99,201.93,201.93,14496.0,171.2876,171.33,171.2791,171.2791,14496.0
2017-02-09 13:20:00,201.92,201.93,201.89,201.91,9588.0,171.2706,171.2791,171.2452,171.2621,9588.0
2017-02-09 13:25:00,201.9,201.98,201.9,201.97,11592.0,171.2537,171.3215,171.2537,171.313,11592.0
2017-02-09 13:30:00,201.97,201.97,201.91,201.96,10793.0,171.313,171.313,171.2621,171.3046,10793.0
2017-02-09 13:35:00,201.97,201.97,201.87,201.89,12890.0,171.313,171.313,171.2282,171.2452,12890.0
2017-02-09 13:40:00,201.88,201.94,201.87,201.93,20686.0,171.2367,171.2876,171.2282,171.2791,20686.0
2017-02-09 13:45:00,201.93,201.96,201.92,201.94,9271.0,171.2791,171.3046,171.2706,171.2876,9271.0
2017-02-09 13:50:00,201.93,201.98,201.92,201.93,9267.0,171.2791,171.3215,171.2706,171.2791,9267.0
2017-02-09 13:55:00,201.93,201.97,201.93,201.97,10541.0,171.2791,171.313,171.2791,171.313,10541.0
2017-02-09 14:00:00,201.97,202.0,201.96,201.96,10255.0,171.313,171.3385,171.3046,171.3046,10255.0
2017-02-09 14:05:00,201.96,202.0,201.94,201.99,16370.0,171.3046,171.3385,171.2876,171.33,16370.0
2017-02-09 14:10:00,201.99,202.03,201.93,201.93,54589.0,171.33,171.3639,171.2791,171.2791,54589.0
2017-02-09 14:15:00,201.92,201.93,201.88,201.93,7015.0,171.2706,171.2791,171.2367,171.2791,7015.0
2017-02-09 14:20:00,201.92,201.95,201.9,201.94,13767.0,171.2706,171.2961,171.2537,171.2876,13767.0
2017-02-09 14:25:00,201.92,201.95,201.9,201.93,15566.0,171.2706,171.2961,171.2537,171.2791,15566.0
2017-02-09 14:30:00,201.92,201.94,201.91,201.91,1900.0,171.2706,171.2876,171.2621,171.2621,1900.0
2017-02-09 14:35:00,201.92,202.11,201.92,202.11,56902.0,171.2706,171.4318,171.2706,171.4318,56902.0
2017-02-09 14:40:00,202.1,202.1,202.03,202.05,34795.0,171.4233,171.4233,171.3639,171.3809,34795.0
2017-02-09 14:45:00,202.05,202.06,201.98,202.01,14754.0,171.3809,171.3894,171.3215,171.347,14754.0
2017-02-09 14:50:00,202.01,202.01,201.96,201.99,12811.0,171.347,171.347,171.3046,171.33,12811.0
2017-02-09 14:55:00,201.99,202.04,201.99,202.01,34066.0,171.33,171.3724,171.33,171.347,34066.0
2017-02-09 15:00:00,202.02,202.03,202.0,202.01,30471.0,171.3554,171.3639,171.3385,171.347,30471.0
2017-02-09 15:05:00,202.01,202.03,201.98,202.01,19900.0,171.347,171.3639,171.3215,171.347,19900.0
2017-02-09 15:10:00,202.01,202.03,201.92,201.93,39282.0,171.347,171.3639,171.2706,171.2791,39282.0
2017-02-09 15:15:00,201.94,201.96,201.86,201.9,27589.0,171.2876,171.3046,171.2197,171.2537,27589.0
2017-02-09 15:20:00,201.9,201.9,201.86,201.87,28628.0,171.2537,171.2537,171.2197,171.2282,28628.0
2017-02-09 15:25:00,201.86,201.9,201.84,201.9,20509.0,171.2197,171.2537,171.2028,171.2537,20509.0
2017-02-09 15:30:00,201.89,201.9,201.79,201.84,38295.0,171.2452,171.2537,171.1604,171.2028,38295.0
2017-02-09 15:35:00,201.84,201.86,201.82,201.83,16014.0,171.2028,171.2197,171.1858,171.1943,16014.0
2017-02-09 15:40:00,201.82,201.85,201.77,201.85,27814.0,171.1858,171.2112,171.1434,171.2112,27814.0
2017-02-09 15:45:00,201.85,201.87,201.8,201.83,57349.0,171.2112,171.2282,171.1688,171.1943,57349.0
2017-02-09 15:50:00,201.83,201.88,201.82,201.88,72288.0,171.1943,171.2367,171.1858,171.2367,72288.0
2017-02-09 15:55:00,201.87,201.88,201.7,201.73,164300.0,171.2282,171.2367,171.084,171.1095,164300.0
2017-02-10 09:30:00,202.29,202.31,202.06,202.3,177122.0,171.5845,171.6014,171.3894,171.5929,177122.0
2017-02-10 09:35:00,202.29,202.35,202.19,202.34,69326.0,171.5845,171.6354,171.4996,171.6269,69326.0
2017-02-10 09:40:00,202.33,202.38,202.28,202.36,45678.0,171.6184,171.6608,171.576,171.6438,45678.0
2017-02-10 09:45:00,202.36,202.38,202.3,202.35,23809.0,171.6438,171.6608,171.5929,171.6354,23809.0
2017-02-10 09:50:00,202.35,202.41,202.35,202.35,43949.0,171.6354,171.6862,171.6354,171.6354,43949.0
2017-02-10 09:55:00,202.33,202.36,202.26,202.36,32681.0,171.6184,171.6438,171.559,171.6438,32681.0
2017-02-10 10:00:00,202.33,202.35,202.27,202.32,44868.0,171.6184,171.6354,171.5675,171.6099,44868.0
2017-02-10 10:05:00,202.32,202.32,202.18,202.24,40499.0,171.6099,171.6099,171.4912,171.5421,40499.0
2017-02-10 10:10:00,202.23,202.34,202.22,202.33,33983.0,171.5336,171.6269,171.5251,171.6184,33983.0
2017-02-10 10:15:00,202.33,202.36,202.23,202.24,40956.0,171.6184,171.6438,171.5336,171.5421,40956.0
2017-02-10 10:20:00,202.24,202.27,202.16,202.25,38928.0,171.5421,171.5675,171.4742,171.5505,38928.0
2017-02-10 10:25:00,202.26,202.33,202.25,202.32,25070.0,171.559,171.6184,171.5505,171.6099,25070.0
2017-02-10 10:30:00,202.32,202.5,202.3,202.49,31133.0,171.6099,171.7626,171.5929,171.7541,31133.0
2017-02-10 10:35:00,202.51,202.55,202.46,202.52,54334.0,171.7711,171.805,171.7287,171.7795,54334.0
2017-02-10 10:40:00,202.55,202.62,202.5,202.59,15675.0,171.805,171.8644,171.7626,171.8389,15675.0
2017-02-10 10:45:00,202.58,202.67,202.52,202.59,21212.0,171.8304,171.9068,171.7795,171.8389,21212.0
2017-02-10 10:50:00,202.57,202.6,202.53,202.53,15604.0,171.822,171.8474,171.788,171.788,15604.0
2017-02-10 10:55:00,202.53,202.54,202.47,202.5,72774.0,171.788,171.7965,171.7371,171.7626,72774.0
2017-02-10 11:00:00,202.51,202.51,202.44,202.5,73483.0,171.7711,171.7711,171.7117,171.7626,73483.0
2017-02-10 11:05:00,202.49,202.5,202.41,202.41,25478.0,171.7541,171.7626,171.6862,171.6862,25478.0
2017-02-10 11:10:00,202.41,202.49,202.41,202.45,11719.0,171.6862,171.7541,171.6862,171.7202,11719.0
2017-02-10 11:15:00,202.43,202.5,202.42,202.5,54082.0,171.7032,171.7626,171.6947,171.7626,54082.0
2017-02-10 11:20:00,202.5,202.52,202.45,202.48,5365.0,171.7626,171.7795,171.7202,171.7456,5365.0
2017-02-10 11:25:00,202.48,202.49,202.37,202.39,35570.0,171.7456,171.7541,171.6523,171.6693,35570.0
2017-02-10 11:30:00,202.4,202.46,202.32,202.34,37750.0,171.6778,171.7287,171.6099,171.6269,37750.0
2017-02-10 11:35:00,202.33,202.42,202.32,202.36,15443.0,171.6184,171.6947,171.6099,171.6438,15443.0
2017-02-10 11:40:00,202.37,202.44,202.37,202.44,9945.0,171.6523,171.7117,171.6523,171.7117,9945.0
2017-02-10 11:45:00,202.44,202.45,202.39,202.45,5164.0,171.7117,171.7202,171.6693,171.7202,5164.0
2017-02-10 11:50:00,202.45,202.46,202.39,202.45,8410.0,171.7202,171.7287,171.6693,171.7202,8410.0
2017-02-10 11:55:00,202.43,202.47,202.42,202.46,4348.0,171.7032,171.7371,171.6947,171.7287,4348.0
2017-02-10 12:00:00,202.47,202.48,202.43,202.46,16264.0,171.7371,171.7456,171.7032,171.7287,16264.0
2017-02-10 12:05:00,202.46,202.54,202.45,202.54,16117.0,171.7287,171.7965,171.7202,171.7965,16117.0
2017-02-10 12:10:00,202.54,202.57,202.51,202.55,27697.0,171.7965,171.822,171.7711,171.805,27697.0
2017-02-10 12:15:00,202.54,202.57,202.52,202.53,8959.0,171.7965,171.822,171.7795,171.788,8959.0
2017-02-10 12:20:00,202.53,202.58,202.53,202.56,13173.0,171.788,171.8304,171.788,171.8135,13173.0
2017-02-10 12:25:00,202.59,202.64,202.55,202.59,21762.0,171.8389,171.8813,171.805,171.8389,21762.0
2017-02-10 12:30:00,202.6,202.72,202.6,202.65,34571.0,171.8474,171.9492,171.8474,171.8898,34571.0
2017-02-10 12:35:00,202.66,202.7,202.64,202.68,15142.0,171.8983,171.9322,171.8813,171.9153,15142.0
2017-02-10 12:40:00,202.67,202.72,202.66,202.66,33691.0,171.9068,171.9492,171.8983,171.8983,33691.0
2017-02-10 12:45:00,202.66,202.74,202.66,202.74,24638.0,171.8983,171.9662,171.8983,171.9662,24638.0
2017-02-10 12:50:00,202.74,202.74,202.66,202.67,24316.0,171.9662,171.9662,171.8983,171.9068,24316.0
2017-02-10 12:55:00,202.66,202.73,202.66,202.66,16798.0,171.8983,171.9577,171.8983,171.8983,16798.0
2017-02-10 13:00:00,202.67,202.69,202.64,202.66,29333.0,171.9068,171.9237,171.8813,171.8983,29333.0
2017-02-10 13:05:00,202.66,202.81,202.66,202.8,38219.0,171.8983,172.0255,171.8983,172.017,38219.0
2017-02-10 13:10:00,202.79,202.79,202.74,202.78,21327.0,172.0086,172.0086,171.9662,172.0001,21327.0
2017-02-10 13:15:00,202.79,202.86,202.75,202.78,27178.0,172.0086,172.0679,171.9746,172.0001,27178.0
2017-02-10 13:20:00,202.78,202.81,202.72,202.79,58437.0,172.0001,172.0255,171.9492,172.0086,58437.0
2017-02-10 13:25:00,202.78,202.79,202.71,202.74,16881.0,172.0001,172.0086,171.9407,171.9662,16881.0
2017-02-10 13:30:00,202.74,202.79,202.72,202.77,13672.0,171.9662,172.0086,171.9492,171.9916,13672.0
2017-02-10 13:35:00,202.77,202.82,202.74,202.8,18967.0,171.9916,172.034,171.9662,172.017,18967.0
2017-02-10 13:40:00,202.8,202.91,202.8,202.89,17209.0,172.017,172.1104,172.017,172.0934,17209.0
2017-02-10 13:45:00,202.9,203.0,202.89,202.98,54888.0,172.1019,172.1867,172.0934,172.1697,54888.0
2017-02-10 13:50:00,202.98,202.99,202.87,202.87,27670.0,172.1697,172.1782,172.0764,172.0764,27670.0
2017-02-10 13:55:00,202.87,202.9,202.84,202.85,18725.0,172.0764,172.1019,172.051,172.0595,18725.0
2017-02-10 14:00:00,202.85,202.86,202.79,202.83,8953.0,172.0595,172.0679,172.0086,172.0425,8953.0
2017-02-10 14:05:00,202.82,202.87,202.77,202.84,21852.0,172.034,172.0764,171.9916,172.051,21852.0
2017-02-10 14:10:00,202.84,202.9,202.84,202.89,7925.0,172.051,172.1019,172.051,172.0934,7925.0
2017-02-10 14:15:00,202.88,202.92,202.87,202.92,22977.0,172.0849,172.1188,172.0764,172.1188,22977.0
2017-02-10 14:20:00,202.9,202.93,202.85,202.86,22385.0,172.1019,172.1273,172.0595,172.0679,22385.0
2017-02-10 14:25:00,202.86,202.86,202.81,202.84,41360.0,172.0679,172.0679,172.0255,172.051,41360.0
2017-02-10 14:30:00,202.83,202.87,202.83,202.84,18780.0,172.0425,172.0764,172.0425,172.051,18780.0
2017-02-10 14:35:00,202.82,202.83,202.75,202.8,56236.0,172.034,172.0425,171.9746,172.017,56236.0
2017-02-10 14:40:00,202.81,202.82,202.77,202.8,13044.0,172.0255,172.034,171.9916,172.017,13044.0
2017-02-10 14:45:00,202.81,202.81,202.78,202.8,3985.0,172.0255,172.0255,172.0001,172.017,3985.0
2017-02-10 14:50:00,202.8,202.8,202.71,202.73,18452.0,172.017,172.017,171.9407,171.9577,18452.0
2017-02-10 14:55:00,202.72,202.73,202.69,202.7,21870.0,171.9492,171.9577,171.9237,171.9322,21870.0
2017-02-10 15:00:00,202.7,202.75,202.7,202.75,7588.0,171.9322,171.9746,171.9322,171.9746,7588.0
2017-02-10 15:05:00,202.75,202.76,202.69,202.74,21931.0,171.9746,171.9831,171.9237,171.9662,21931.0
2017-02-10 15:10:00,202.73,202.79,202.72,202.73,21991.0,171.9577,172.0086,171.9492,171.9577,21991.0
2017-02-10 15:15:00,202.74,202.76,202.69,202.75,10786.0,171.9662,171.9831,171.9237,171.9746,10786.0
2017-02-10 15:20:00,202.74,202.75,202.72,202.74,6484.0,171.9662,171.9746,171.9492,171.9662,6484.0
2017-02-10 15:25:00,202.74,202.76,202.71,202.75,16404.0,171.9662,171.9831,171.9407,171.9746,16404.0
2017-02-10 15:30:00,202.75,202.88,202.74,202.88,140210.0,171.9746,172.0849,171.9662,172.0849,140210.0
2017-02-10 15:35:00,202.87,202.87,202.84,202.86,32266.0,172.0764,172.0764,172.051,172.0679,32266.0
2017-02-10 15:40:00,202.87,202.88,202.81,202.83,42459.0,172.0764,172.0849,172.0255,172.0425,42459.0
2017-02-10 15:45:00,202.82,202.82,202.72,202.75,58185.0,172.034,172.034,171.9492,171.9746,58185.0
2017-02-10 15:50:00,202.75,202.79,202.7,202.73,62264.0,171.9746,172.0086,171.9322,171.9577,62264.0
2017-02-10 15:55:00,202.73,202.78,202.7,202.75,194353.0,171.9577,172.0001,171.9322,171.9746,194353.0
2017-02-13 09:30:00,203.32,203.6,203.32,203.56,233125.0,172.4581,172.6956,172.4581,172.6617,233125.0
2017-02-13 09:35:00,203.57,203.71,203.49,203.7,73867.0,172.6702,172.7889,172.6023,172.7804,73867.0
2017-02-13 09:40:00,203.73,203.85,203.69,203.79,57671.0,172.8059,172.9077,172.772,172.8568,57671.0
2017-02-13 09:45:00,203.79,203.84,203.73,203.74,45073.0,172.8568,172.8992,172.8059,172.8144,45073.0
2017-02-13 09:50:00,203.74,203.75,203.62,203.62,43565.0,172.8144,172.8228,172.7126,172.7126,43565.0
2017-02-13 09:55:00,203.62,203.69,203.59,203.68,35050.0,172.7126,172.772,172.6871,172.7635,35050.0
2017-02-13 10:00:00,203.68,203.78,203.67,203.76,22136.0,172.7635,172.8483,172.755,172.8313,22136.0
2017-02-13 10:05:00,203.77,203.83,203.75,203.79,23905.0,172.8398,172.8907,172.8228,172.8568,23905.0
2017-02-13 10:10:00,203.8,203.82,203.7,203.74,31256.0,172.8653,172.8822,172.7804,172.8144,31256.0
2017-02-13 10:15:00,203.72,203.78,203.7,203.75,32770.0,172.7974,172.8483,172.7804,172.8228,32770.0
2017-02-13 10:20:00,203.76,203.83,203.74,203.8,31118.0,172.8313,172.8907,172.8144,172.8653,31118.0
2017-02-13 10:25:00,203.8,203.81,203.75,203.81,15084.0,172.8653,172.8737,172.8228,172.8737,15084.0
2017-02-13 10:30:00,203.83,203.92,203.79,203.92,21103.0,172.8907,172.967,172.8568,172.967,21103.0
2017-02-13 10:35:00,203.92,203.92,203.79,203.85,22908.0,172.967,172.967,172.8568,172.9077,22908.0
2017-02-13 10:40:00,203.88,203.95,203.87,203.94,15226.0,172.9331,172.9925,172.9246,172.984,15226.0
2017-02-13 10:45:00,203.93,203.98,203.91,203.95,15832.0,172.9755,173.0179,172.9586,172.9925,15832.0
2017-02-13 10:50:00,203.94,203.94,203.88,203.9,14223.0,172.984,172.984,172.9331,172.9501,14223.0
2017-02-13 10:55:00,203.89,203.98,203.86,203.98,15759.0,172.9416,173.0179,172.9162,173.0179,15759.0
2017-02-13 11:00:00,203.98,204.0,203.93,203.94,52429.0,173.0179,173.0349,172.9755,172.984,52429.0
2017-02-13 11:05:00,203.94,203.94,203.86,203.87,125344.0,172.984,172.984,172.9162,172.9246,125344.0
2017-02-13 11:10:00,203.87,203.88,203.83,203.87,21704.0,172.9246,172.9331,172.8907,172.9246,21704.0
2017-02-13 11:15:00,203.89,203.9,203.86,203.9,9854.0,172.9416,172.9501,172.9162,172.9501,9854.0
2017-02-13 11:20:00,203.91,204.08,203.9,204.08,23443.0,172.9586,173.1028,172.9501,173.1028,23443.0
2017-02-13 11:25:00,204.07,204.1,204.03,204.04,34645.0,173.0943,173.1197,173.0603,173.0688,34645.0
2017-02-13 11:30:00,204.03,204.07,203.97,203.99,24069.0,173.0603,173.0943,173.0095,173.0264,24069.0
2017-02-13 11:35:00,204.0,204.04,203.99,204.02,8448.0,173.0349,173.0688,173.0264,173.0519,8448.0
2017-02-13 11:40:00,204.02,204.04,203.99,204.03,20152.0,173.0519,173.0688,173.0264,173.0603,20152.0
2017-02-13 11:45:00,204.05,204.08,204.02,204.02,10812.0,173.0773,173.1028,173.0519,173.0519,10812.0
2017-02-13 11:50:00,204.02,204.02,203.94,203.95,15447.0,173.0519,173.0519,172.984,172.9925,15447.0
2017-02-13 11:55:00,203.95,203.95,203.87,203.89,33965.0,172.9925,172.9925,172.9246,172.9416,33965.0
2017-02-13 12:00:00,203.89,203.96,203.88,203.94,13167.0,172.9416,173.001,172.9331,172.984,13167.0
2017-02-13 12:05:00,203.96,204.0,203.91,203.99,12358.0,173.001,173.0349,172.9586,173.0264,12358.0
2017-02-13 12:10:00,203.98,204.0,203.96,203.97,6526.0,173.0179,173.0349,173.001,173.0095,6526.0
2017-02-13 12:15:00,203.99,204.01,203.95,204.0,10242.0,173.0264,173.0434,172.9925,173.0349,10242.0
2017-02-13 12:20:00,204.0,204.02,203.97,203.99,13737.0,173.0349,173.0519,173.0095,173.0264,13737.0
2017-02-13 12:25:00,204.0,204.03,203.98,204.01,27924.0,173.0349,173.0603,173.0179,173.0434,27924.0
2017-02-13 12:30:00,204.02,204.08,204.02,204.05,19613.0,173.0519,173.1028,173.0519,173.0773,19613.0
2017-02-13 12:35:00,204.06,204.08,204.03,204.06,12676.0,173.0858,173.1028,173.0603,173.0858,12676.0
2017-02-13 12:40:00,204.05,204.09,204.05,204.07,10862.0,173.0773,173.1112,173.0773,173.0943,10862.0
2017-02-13 12:45:00,204.08,204.13,204.03,204.05,37849.0,173.1028,173.1452,173.0603,173.0773,37849.0
2017-02-13 12:50:00,204.05,204.19,204.05,204.12,25266.0,173.0773,173.1961,173.0773,173.1367,25266.0
2017-02-13 12:55:00,204.13,204.18,204.08,204.17,13515.0,173.1452,173.1876,173.1028,173.1791,13515.0
2017-02-13 13:00:00,204.17,204.17,204.13,204.16,13246.0,173.1791,173.1791,173.1452,173.1706,13246.0
2017-02-13 13:05:00,204.16,204.16,204.09,204.09,24273.0,173.1706,173.1706,173.1112,173.1112,24273.0
2017-02-13 13:10:00,204.09,204.18,204.07,204.17,16349.0,173.1112,173.1876,173.0943,173.1791,16349.0
2017-02-13 13:15:00,204.17,204.26,204.17,204.24,35601.0,173.1791,173.2554,173.1791,173.2385,35601.0
2017-02-13 13:20:00,204.25,204.34,204.25,204.27,97479.0,173.247,173.3233,173.247,173.2639,97479.0
2017-02-13 13:25:00,204.27,204.39,204.27,204.38,31959.0,173.2639,173.3657,173.2639,173.3572,31959.0
2017-02-13 13:30:00,204.38,204.43,204.34,204.43,26360.0,173.3572,173.3996,173.3233,173.3996,26360.0
2017-02-13 13:35:00,204.43,204.47,204.38,204.4,18139.0,173.3996,173.4336,173.3572,173.3742,18139.0
2017-02-13 13:40:00,204.41,204.42,204.35,204.38,18323.0,173.3827,173.3911,173.3318,173.3572,18323.0
2017-02-13 13:45:00,204.37,204.39,204.31,204.32,43686.0,173.3487,173.3657,173.2978,173.3063,43686.0
2017-02-13 13:50:00,204.32,204.34,204.29,204.34,24676.0,173.3063,173.3233,173.2809,173.3233,24676.0
2017-02-13 13:55:00,204.34,204.36,204.32,204.34,8289.0,173.3233,173.3403,173.3063,173.3233,8289.0
2017-02-13 14:00:00,204.34,204.35,204.3,204.34,38866.0,173.3233,173.3318,173.2894,173.3233,38866.0
2017-02-13 14:05:00,204.34,204.41,204.32,204.4,36318.0,173.3233,173.3827,173.3063,173.3742,36318.0
2017-02-13 14:10:00,204.4,204.42,204.37,204.42,41564.0,173.3742,173.3911,173.3487,173.3911,41564.0
2017-02-13 14:15:00,204.42,204.42,204.32,204.34,26017.0,173.3911,173.3911,173.3063,173.3233,26017.0
2017-02-13 14:20:00,204.36,204.37,204.31,204.33,21925.0,173.3403,173.3487,173.2978,173.3148,21925.0
2017-02-13 14:25:00,204.32,204.37,204.32,204.34,8996.0,173.3063,173.3487,173.3063,173.3233,8996.0
2017-02-13 14:30:00,204.33,204.33,204.26,204.28,16998.0,173.3148,173.3148,173.2554,173.2724,16998.0
2017-02-13 14:35:00,204.28,204.29,204.27,204.29,10285.0,173.2724,173.2809,173.2639,173.2809,10285.0
2017-02-13 14:40:00,204.29,204.32,204.26,204.32,17309.0,173.2809,173.3063,173.2554,173.3063,17309.0
2017-02-13 14:45:00,204.32,204.35,204.28,204.29,10268.0,173.3063,173.3318,173.2724,173.2809,10268.0
2017-02-13 14:50:00,204.3,204.31,204.26,204.26,6775.0,173.2894,173.2978,173.2554,173.2554,6775.0
2017-02-13 14:55:00,204.26,204.31,204.22,204.24,18591.0,173.2554,173.2978,173.2215,173.2385,18591.0
2017-02-13 15:00:00,204.23,204.28,204.22,204.24,24226.0,173.23,173.2724,173.2215,173.2385,24226.0
2017-02-13 15:05:00,204.25,204.29,204.23,204.26,22764.0,173.247,173.2809,173.23,173.2554,22764.0
2017-02-13 15:10:00,204.27,204.29,204.26,204.28,12780.0,173.2639,173.2809,173.2554,173.2724,12780.0
2017-02-13 15:15:00,204.27,204.27,204.22,204.22,6455.0,173.2639,173.2639,173.2215,173.2215,6455.0
2017-02-13 15:20:00,204.23,204.23,204.18,204.19,20267.0,173.23,173.23,173.1876,173.1961,20267.0
2017-02-13 15:25:00,204.2,204.22,204.17,204.21,22455.0,173.2045,173.2215,173.1791,173.213,22455.0
2017-02-13 15:30:00,204.21,204.21,204.15,204.17,34820.0,173.213,173.213,173.1621,173.1791,34820.0
2017-02-13 15:35:00,204.18,204.27,204.16,204.26,39570.0,173.1876,173.2639,173.1706,173.2554,39570.0
2017-02-13 15:40:00,204.26,204.27,204.22,204.25,32558.0,173.2554,173.2639,173.2215,173.247,32558.0
2017-02-13 15:45:00,204.25,204.26,204.2,204.24,21251.0,173.247,173.2554,173.2045,173.2385,21251.0
2017-02-13 15:50:00,204.24,204.27,204.15,204.16,74718.0,173.2385,173.2639,173.1621,173.1706,74718.0
2017-02-13 15:55:00,204.16,204.18,204.1,204.17,166042.0,173.1706,173.1876,173.1197,173.1791,166042.0
2017-02-14 09:30:00,204.06,204.23,204.02,204.23,121319.0,173.0858,173.23,173.0519,173.23,121319.0
2017-02-14 09:35:00,204.26,204.36,204.24,204.31,87258.0,173.2554,173.3403,173.2385,173.2978,87258.0
2017-02-14 09:40:00,204.3,204.32,204.1,204.1,28175.0,173.2894,173.3063,173.1197,173.1197,28175.0
2017-02-14 09:45:00,204.09,204.16,204.08,204.09,40123.0,173.1112,173.1706,173.1028,173.1112,40123.0
2017-02-14 09:50:00,204.1,204.2,204.08,204.08,36408.0,173.1197,173.2045,173.1028,173.1028,36408.0
2017-02-14 09:55:00,204.09,204.12,204.07,204.12,16756.0,173.1112,173.1367,173.0943,173.1367,16756.0
2017-02-14 10:00:00,204.11,204.21,204.07,204.11,77471.0,173.1282,173.213,173.0943,173.1282,77471.0
2017-02-14 10:05:00,204.07,204.13,203.99,204.12,30302.0,173.0943,173.1452,173.0264,173.1367,30302.0
2017-02-14 10:10:00,204.12,204.4,204.11,204.4,46072.0,173.1367,173.3742,173.1282,173.3742,46072.0
2017-02-14 10:15:00,204.38,204.4,204.29,204.29,39614.0,173.3572,173.3742,173.2809,173.2809,39614.0
2017-02-14 10:20:00,204.28,204.33,204.21,204.22,25314.0,173.2724,173.3148,173.213,173.2215,25314.0
2017-02-14 10:25:00,204.22,204.25,204.11,204.18,17861.0,173.2215,173.247,173.1282,173.1876,17861.0
2017-02-14 10:30:00,204.19,204.21,204.11,204.17,27051.0,173.1961,173.213,173.1282,173.1791,27051.0
2017-02-14 10:35:00,204.16,204.16,203.94,204.08,49186.0,173.1706,173.1706,172.984,173.1028,49186.0
2017-02-14 10:40:00,204.08,204.11,204.01,204.07,15470.0,173.1028,173.1282,173.0434,173.0943,15470.0
2017-02-14 10:45:00,204.07,204.24,204.05,204.24,49454.0,173.0943,173.2385,173.0773,173.2385,49454.0
2017-02-14 10:50:00,204.24,204.31,204.22,204.28,27436.0,173.2385,173.2978,173.2215,173.2724,27436.0
2017-02-14 10:55:00,204.28,204.34,204.27,204.32,30388.0,173.2724,173.3233,173.2639,173.3063,30388.0
2017-02-14 11:00:00,204.32,204.32,204.22,204.28,16773.0,173.3063,173.3063,173.2215,173.2724,16773.0
2017-02-14 11:05:00,204.27,204.27,204.03,204.17,38859.0,173.2639,173.2639,173.0603,173.1791,38859.0
2017-02-14 11:10:00,204.17,204.37,204.17,204.37,73518.0,173.1791,173.3487,173.1791,173.3487,73518.0
2017-02-14 11:15:00,204.37,204.41,204.32,204.4,36758.0,173.3487,173.3827,173.3063,173.3742,36758.0
2017-02-14 11:20:00,204.42,204.43,204.35,204.38,28082.0,173.3911,173.3996,173.3318,173.3572,28082.0
2017-02-14 11:25:00,204.37,204.37,204.32,204.35,11202.0,173.3487,173.3487,173.3063,173.3318,11202.0
2017-02-14 11:30:00,204.36,204.46,204.34,204.45,112413.0,173.3403,173.4251,173.3233,173.4166,112413.0
2017-02-14 11:35:00,204.44,204.45,204.35,204.35,14506.0,173.4081,173.4166,173.3318,173.3318,14506.0
2017-02-14 11:40:00,204.34,204.37,204.3,204.3,15914.0,173.3233,173.3487,173.2894,173.2894,15914.0
2017-02-14 11:45:00,204.31,204.32,204.27,204.29,18229.0,173.2978,173.3063,173.2639,173.2809,18229.0
2017-02-14 11:50:00,204.28,204.35,204.26,204.32,16699.0,173.2724,173.3318,173.2554,173.3063,16699.0
2017-02-14 11:55:00,204.32,204.51,204.32,204.44,33428.0,173.3063,173.4675,173.3063,173.4081,33428.0
2017-02-14 12:00:00,204.44,204.48,204.39,204.47,45018.0,173.4081,173.442,173.3657,173.4336,45018.0
2017-02-14 12:05:00,204.46,204.54,204.44,204.46,21997.0,173.4251,173.4929,173.4081,173.4251,21997.0
2017-02-14 12:10:00,204.46,204.54,204.45,204.53,17806.0,173.4251,173.4929,173.4166,173.4845,17806.0
2017-02-14 12:15:00,204.53,204.54,204.47,204.48,11234.0,173.4845,173.4929,173.4336,173.442,11234.0
2017-02-14 12:20:00,204.49,204.51,204.43,204.49,13992.0,173.4505,173.4675,173.3996,173.4505,13992.0
2017-02-14 12:25:00,204.49,204.49,204.42,204.45,13700.0,173.4505,173.4505,173.3911,173.4166,13700.0
2017-02-14 12:30:00,204.44,204.61,204.42,204.58,44310.0,173.4081,173.5523,173.3911,173.5269,44310.0
2017-02-14 12:35:00,204.58,204.59,204.51,204.52,11577.0,173.5269,173.5353,173.4675,173.476,11577.0
2017-02-14 12:40:00,204.52,204.6,204.52,204.58,13614.0,173.476,173.5438,173.476,173.5269,13614.0
2017-02-14 12:45:00,204.58,204.59,204.51,204.57,25884.0,173.5269,173.5353,173.4675,173.5184,25884.0
2017-02-14 12:50:00,204.59,204.73,204.58,204.68,41467.0,173.5353,173.6541,173.5269,173.6117,41467.0
2017-02-14 12:55:00,204.69,204.79,204.68,204.74,41961.0,173.6202,173.705,173.6117,173.6626,41961.0
2017-02-14 13:00:00,204.74,204.8,204.73,204.77,39546.0,173.6626,173.7135,173.6541,173.688,39546.0
2017-02-14 13:05:00,204.77,204.89,204.76,204.87,46391.0,173.688,173.7898,173.6795,173.7728,46391.0
2017-02-14 13:10:00,204.87,204.92,204.87,204.89,27722.0,173.7728,173.8153,173.7728,173.7898,27722.0
2017-02-14 13:15:00,204.91,204.92,204.8,204.81,27615.0,173.8068,173.8153,173.7135,173.722,27615.0
2017-02-14 13:20:00,204.8,204.82,204.78,204.8,16201.0,173.7135,173.7304,173.6965,173.7135,16201.0
2017-02-14 13:25:00,204.8,204.86,204.77,204.86,31663.0,173.7135,173.7644,173.688,173.7644,31663.0
2017-02-14 13:30:00,204.87,204.87,204.78,204.8,17992.0,173.7728,173.7728,173.6965,173.7135,17992.0
2017-02-14 13:35:00,204.8,204.86,204.8,204.83,15923.0,173.7135,173.7644,173.7135,173.7389,15923.0
2017-02-14 13:40:00,204.82,204.86,204.8,204.84,34939.0,173.7304,173.7644,173.7135,173.7474,34939.0
2017-02-14 13:45:00,204.84,204.85,204.81,204.84,40383.0,173.7474,173.7559,173.722,173.7474,40383.0
2017-02-14 13:50:00,204.83,204.88,204.8,204.88,42648.0,173.7389,173.7813,173.7135,173.7813,42648.0
2017-02-14 13:55:00,204.88,204.95,204.87,204.9,44096.0,173.7813,173.8407,173.7728,173.7983,44096.0
2017-02-14 14:00:00,204.89,204.93,204.86,204.9,42785.0,173.7898,173.8237,173.7644,173.7983,42785.0
2017-02-14 14:05:00,204.9,205.07,204.9,205.01,57155.0,173.7983,173.9425,173.7983,173.8916,57155.0
2017-02-14 14:10:00,205.0,205.04,204.99,205.0,35101.0,173.8831,173.917,173.8746,173.8831,35101.0
2017-02-14 14:15:00,205.0,205.04,204.99,205.02,42387.0,173.8831,173.917,173.8746,173.9001,42387.0
2017-02-14 14:20:00,205.02,205.04,205.0,205.04,20776.0,173.9001,173.917,173.8831,173.917,20776.0
2017-02-14 14:25:00,205.04,205.04,204.94,204.96,34656.0,173.917,173.917,173.8322,173.8492,34656.0
2017-02-14 14:30:00,204.95,204.96,204.89,204.95,21977.0,173.8407,173.8492,173.7898,173.8407,21977.0
2017-02-14 14:35:00,204.95,204.98,204.92,204.92,14451.0,173.8407,173.8661,173.8153,173.8153,14451.0
2017-02-14 14:40:00,204.91,204.96,204.91,204.94,15568.0,173.8068,173.8492,173.8068,173.8322,15568.0
2017-02-14 14:45:00,204.93,204.94,204.82,204.86,27202.0,173.8237,173.8322,173.7304,173.7644,27202.0
2017-02-14 14:50:00,204.87,204.91,204.82,204.85,28437.0,173.7728,173.8068,173.7304,173.7559,28437.0
2017-02-14 14:55:00,204.84,204.88,204.82,204.86,15640.0,173.7474,173.7813,173.7304,173.7644,15640.0
2017-02-14 15:00:00,204.86,204.94,204.86,204.87,37981.0,173.7644,173.8322,173.7644,173.7728,37981.0
2017-02-14 15:05:00,204.87,204.9,204.85,204.86,21645.0,173.7728,173.7983,173.7559,173.7644,21645.0
2017-02-14 15:10:00,204.86,204.88,204.84,204.87,18041.0,173.7644,173.7813,173.7474,173.7728,18041.0
2017-02-14 15:15:00,204.87,204.93,204.87,204.88,32861.0,173.7728,173.8237,173.7728,173.7813,32861.0
2017-02-14 15:20:00,204.89,204.93,204.88,204.92,60707.0,173.7898,173.8237,173.7813,173.8153,60707.0
2017-02-14 15:25:00,204.92,204.95,204.87,204.93,38572.0,173.8153,173.8407,173.7728,173.8237,38572.0
2017-02-14 15:30:00,204.92,204.94,204.86,204.87,42249.0,173.8153,173.8322,173.7644,173.7728,42249.0
2017-02-14 15:35:00,204.88,204.98,204.87,204.98,63569.0,173.7813,173.8661,173.7728,173.8661,63569.0
2017-02-14 15:40:00,204.98,205.08,204.97,205.07,80063.0,173.8661,173.951,173.8577,173.9425,80063.0
2017-02-14 15:45:00,205.06,205.12,205.05,205.1,72547.0,173.934,173.9849,173.9255,173.9679,72547.0
2017-02-14 15:50:00,205.13,205.17,205.08,205.14,106919.0,173.9934,174.0273,173.951,174.0019,106919.0
2017-02-14 15:55:00,205.13,205.18,205.01,205.18,219686.0,173.9934,174.0358,173.8916,174.0358,219686.0
2017-02-15 09:30:00,205.4,205.54,205.29,205.53,251168.0,174.2224,174.3411,174.1291,174.3327,251168.0
2017-02-15 09:35:00,205.54,205.59,205.44,205.44,104984.0,174.3411,174.3836,174.2563,174.2563,104984.0
2017-02-15 09:40:00,205.42,205.59,205.42,205.57,57374.0,174.2394,174.3836,174.2394,174.3666,57374.0
2017-02-15 09:45:00,205.59,205.67,205.59,205.64,36730.0,174.3836,174.4514,174.3836,174.426,36730.0
2017-02-15 09:50:00,205.63,205.67,205.58,205.66,60062.0,174.4175,174.4514,174.3751,174.4429,60062.0
2017-02-15 09:55:00,205.66,205.71,205.64,205.68,26141.0,174.4429,174.4853,174.426,174.4599,26141.0
2017-02-15 10:00:00,205.68,205.68,205.56,205.59,65886.0,174.4599,174.4599,174.3581,174.3836,65886.0
2017-02-15 10:05:00,205.59,205.61,205.44,205.48,39459.0,174.3836,174.4005,174.2563,174.2903,39459.0
2017-02-15 10:10:00,205.49,205.6,205.41,205.58,37203.0,174.2987,174.392,174.2309,174.3751,37203.0
2017-02-15 10:15:00,205.56,205.67,205.55,205.6,41935.0,174.3581,174.4514,174.3496,174.392,41935.0
2017-02-15 10:20:00,205.63,205.63,205.55,205.6,18696.0,174.4175,174.4175,174.3496,174.392,18696.0
2017-02-15 10:25:00,205.6,205.7,205.59,205.69,62773.0,174.392,174.4769,174.3836,174.4684,62773.0
2017-02-15 10:30:00,205.68,205.82,205.65,205.8,55235.0,174.4599,174.5786,174.4344,174.5617,55235.0
2017-02-15 10:35:00,205.79,205.89,205.73,205.79,67812.0,174.5532,174.638,174.5023,174.5532,67812.0
2017-02-15 10:40:00,205.82,205.85,205.78,205.84,91213.0,174.5786,174.6041,174.5447,174.5956,91213.0
2017-02-15 10:45:00,205.83,206.02,205.82,206.0,118287.0,174.5871,174.7483,174.5786,174.7313,118287.0
2017-02-15 10:50:00,205.99,206.02,205.94,205.96,36714.0,174.7228,174.7483,174.6804,174.6974,36714.0
2017-02-15 10:55:00,205.95,206.03,205.94,206.02,31428.0,174.6889,174.7568,174.6804,174.7483,31428.0
2017-02-15 11:00:00,206.01,206.07,205.98,206.05,45655.0,174.7398,174.7907,174.7144,174.7737,45655.0
2017-02-15 11:05:00,206.06,206.14,206.05,206.1,52731.0,174.7822,174.8501,174.7737,174.8161,52731.0
2017-02-15 11:10:00,206.1,206.25,206.09,206.25,57800.0,174.8161,174.9434,174.8077,174.9434,57800.0
2017-02-15 11:15:00,206.24,206.35,206.2,206.23,105965.0,174.9349,175.0282,174.901,174.9264,105965.0
2017-02-15 11:20:00,206.23,206.28,206.15,206.28,44758.0,174.9264,174.9688,174.8586,174.9688,44758.0
2017-02-15 11:25:00,206.28,206.33,206.25,206.28,30806.0,174.9688,175.0112,174.9434,174.9688,30806.0
2017-02-15 11:30:00,206.28,206.32,206.2,206.2,66790.0,174.9688,175.0027,174.901,174.901,66790.0
2017-02-15 11:35:00,206.2,206.2,206.06,206.15,50701.0,174.901,174.901,174.7822,174.8586,50701.0
2017-02-15 11:40:00,206.12,206.14,205.92,205.95,62499.0,174.8331,174.8501,174.6635,174.6889,62499.0
2017-02-15 11:45:00,205.94,206.06,205.88,206.01,97411.0,174.6804,174.7822,174.6295,174.7398,97411.0
2017-02-15 11:50:00,206.0,206.04,205.98,206.03,10953.0,174.7313,174.7652,174.7144,174.7568,10953.0
2017-02-15 11:55:00,206.03,206.07,206.0,206.05,15181.0,174.7568,174.7907,174.7313,174.7737,15181.0
2017-02-15 12:00:00,206.05,206.14,206.05,206.07,16128.0,174.7737,174.8501,174.7737,174.7907,16128.0
2017-02-15 12:05:00,206.08,206.1,205.98,205.98,59007.0,174.7992,174.8161,174.7144,174.7144,59007.0
2017-02-15 12:10:00,205.98,206.05,205.96,206.03,34943.0,174.7144,174.7737,174.6974,174.7568,34943.0
2017-02-15 12:15:00,206.05,206.05,205.93,205.99,30898.0,174.7737,174.7737,174.6719,174.7228,30898.0
2017-02-15 12:20:00,205.99,206.06,205.95,206.06,14219.0,174.7228,174.7822,174.6889,174.7822,14219.0
2017-02-15 12:25:00,206.05,206.12,206.04,206.08,18860.0,174.7737,174.8331,174.7652,174.7992,18860.0
2017-02-15 12:30:00,206.08,206.11,206.05,206.1,23910.0,174.7992,174.8246,174.7737,174.8161,23910.0
2017-02-15 12:35:00,206.1,206.16,206.09,206.15,10324.0,174.8161,174.867,174.8077,174.8586,10324.0
2017-02-15 12:40:00,206.14,206.16,206.12,206.14,16199.0,174.8501,174.867,174.8331,174.8501,16199.0
2017-02-15 12:45:00,206.17,206.17,206.08,206.09,9997.0,174.8755,174.8755,174.7992,174.8077,9997.0
2017-02-15 12:50:00,206.08,206.21,206.08,206.19,12984.0,174.7992,174.9094,174.7992,174.8925,12984.0
2017-02-15 12:55:00,206.19,206.19,206.13,206.13,11776.0,174.8925,174.8925,174.8416,174.8416,11776.0
2017-02-15 13:00:00,206.15,206.25,206.15,206.23,21025.0,174.8586,174.9434,174.8586,174.9264,21025.0
2017-02-15 13:05:00,206.22,206.25,206.17,206.2,18893.0,174.9179,174.9434,174.8755,174.901,18893.0
2017-02-15 13:10:00,206.21,206.21,205.98,206.01,20524.0,174.9094,174.9094,174.7144,174.7398,20524.0
2017-02-15 13:15:00,206.01,206.11,205.99,206.09,14652.0,174.7398,174.8246,174.7228,174.8077,14652.0
2017-02-15 13:20:00,206.08,206.14,206.06,206.14,7364.0,174.7992,174.8501,174.7822,174.8501,7364.0
2017-02-15 13:25:00,206.13,206.15,206.11,206.14,5011.0,174.8416,174.8586,174.8246,174.8501,5011.0
2017-02-15 13:30:00,206.14,206.2,206.14,206.17,35897.0,174.8501,174.901,174.8501,174.8755,35897.0
2017-02-15 13:35:00,206.16,206.16,206.01,206.05,27187.0,174.867,174.867,174.7398,174.7737,27187.0
2017-02-15 13:40:00,206.09,206.14,206.08,206.11,6795.0,174.8077,174.8501,174.7992,174.8246,6795.0
2017-02-15 13:45:00,206.14,206.22,206.13,206.21,10344.0,174.8501,174.9179,174.8416,174.9094,10344.0
2017-02-15 13:50:00,206.2,206.3,206.18,206.29,13283.0,174.901,174.9858,174.884,174.9773,13283.0
2017-02-15 13:55:00,206.28,206.4,206.23,206.24,35642.0,174.9688,175.0706,174.9264,174.9349,35642.0
2017-02-15 14:00:00,206.26,206.36,206.22,206.34,27442.0,174.9519,175.0367,174.9179,175.0197,27442.0
2017-02-15 14:05:00,206.33,206.33,206.19,206.2,46198.0,175.0112,175.0112,174.8925,174.901,46198.0
2017-02-15 14:10:00,206.2,206.24,206.14,206.22,17622.0,174.901,174.9349,174.8501,174.9179,17622.0
2017-02-15 14:15:00,206.19,206.22,206.16,206.17,12986.0,174.8925,174.9179,174.867,174.8755,12986.0
2017-02-15 14:20:00,206.18,206.26,206.18,206.26,12924.0,174.884,174.9519,174.884,174.9519,12924.0
2017-02-15 14:25:00,206.26,206.31,206.26,206.31,10651.0,174.9519,174.9943,174.9519,174.9943,10651.0
2017-02-15 14:30:00,206.3,206.34,206.27,206.33,14179.0,174.9858,175.0197,174.9603,175.0112,14179.0
2017-02-15 14:35:00,206.33,206.39,206.3,206.3,38956.0,175.0112,175.0621,174.9858,174.9858,38956.0
2017-02-15 14:40:00,206.3,206.36,206.27,206.33,20259.0,174.9858,175.0367,174.9603,175.0112,20259.0
2017-02-15 14:45:00,206.34,206.35,206.3,206.31,22256.0,175.0197,175.0282,174.9858,174.9943,22256.0
2017-02-15 14:50:00,206.33,206.34,206.3,206.32,19281.0,175.0112,175.0197,174.9858,175.0027,19281.0
2017-02-15 14:55:00,206.32,206.35,206.3,206.34,18929.0,175.0027,175.0282,174.9858,175.0197,18929.0
2017-02-15 15:00:00,206.36,206.36,206.3,206.31,17512.0,175.0367,175.0367,174.9858,174.9943,17512.0
2017-02-15 15:05:00,206.31,206.33,206.26,206.3,20551.0,174.9943,175.0112,174.9519,174.9858,20551.0
2017-02-15 15:10:00,206.31,206.43,206.3,206.41,72592.0,174.9943,175.0961,174.9858,175.0791,72592.0
2017-02-15 15:15:00,206.43,206.49,206.42,206.44,69641.0,175.0961,175.1469,175.0876,175.1045,69641.0
2017-02-15 15:20:00,206.44,206.49,206.43,206.47,50407.0,175.1045,175.1469,175.0961,175.13,50407.0
2017-02-15 15:25:00,206.46,206.47,206.41,206.42,68487.0,175.1215,175.13,175.0791,175.0876,68487.0
2017-02-15 15:30:00,206.41,206.45,206.4,206.42,56778.0,175.0791,175.113,175.0706,175.0876,56778.0
2017-02-15 15:35:00,206.42,206.42,206.37,206.37,51102.0,175.0876,175.0876,175.0452,175.0452,51102.0
2017-02-15 15:40:00,206.36,206.44,206.36,206.39,60984.0,175.0367,175.1045,175.0367,175.0621,60984.0
2017-02-15 15:45:00,206.39,206.41,206.36,206.38,52201.0,175.0621,175.0791,175.0367,175.0536,52201.0
2017-02-15 15:50:00,206.39,206.39,206.32,206.34,56834.0,175.0621,175.0621,175.0027,175.0197,56834.0
2017-02-15 15:55:00,206.34,206.42,206.33,206.39,246689.0,175.0197,175.0876,175.0112,175.0621,246689.0
2017-02-16 09:30:00,206.55,206.72,206.51,206.63,161502.0,175.1978,175.342,175.1639,175.2657,161502.0
2017-02-16 09:35:00,206.64,206.64,206.49,206.57,70906.0,175.2742,175.2742,175.1469,175.2148,70906.0
2017-02-16 09:40:00,206.57,206.6,206.48,206.51,89676.0,175.2148,175.2402,175.1385,175.1639,89676.0
2017-02-16 09:45:00,206.5,206.5,206.39,206.42,100636.0,175.1554,175.1554,175.0621,175.0876,100636.0
2017-02-16 09:50:00,206.42,206.42,206.28,206.3,93860.0,175.0876,175.0876,174.9688,174.9858,93860.0
2017-02-16 09:55:00,206.29,206.39,206.29,206.35,40931.0,174.9773,175.0621,174.9773,175.0282,40931.0
2017-02-16 10:00:00,206.35,206.37,206.22,206.28,70997.0,175.0282,175.0452,174.9179,174.9688,70997.0
2017-02-16 10:05:00,206.29,206.47,206.28,206.47,76361.0,174.9773,175.13,174.9688,175.13,76361.0
2017-02-16 10:10:00,206.47,206.47,206.32,206.34,42393.0,175.13,175.13,175.0027,175.0197,42393.0
2017-02-16 10:15:00,206.34,206.37,206.28,206.28,48335.0,175.0197,175.0452,174.9688,174.9688,48335.0
2017-02-16 10:20:00,206.28,206.48,206.28,206.45,51874.0,174.9688,175.1385,174.9688,175.113,51874.0
2017-02-16 10:25:00,206.47,206.49,206.36,206.37,18172.0,175.13,175.1469,175.0367,175.0452,18172.0
2017-02-16 10:30:00,206.38,206.61,206.38,206.61,51192.0,175.0536,175.2487,175.0536,175.2487,51192.0
2017-02-16 10:35:00,206.59,206.67,206.56,206.64,35216.0,175.2318,175.2996,175.2063,175.2742,35216.0
2017-02-16 10:40:00,206.64,206.68,206.56,206.61,65715.0,175.2742,175.3081,175.2063,175.2487,65715.0
2017-02-16 10:45:00,206.58,206.58,206.25,206.26,93123.0,175.2233,175.2233,174.9434,174.9519,93123.0
2017-02-16 10:50:00,206.26,206.3,205.95,205.95,139546.0,174.9519,174.9858,174.6889,174.6889,139546.0
2017-02-16 10:55:00,205.96,206.16,205.93,206.16,85097.0,174.6974,174.867,174.6719,174.867,85097.0
2017-02-16 11:00:00,206.17,206.17,205.99,206.07,72333.0,174.8755,174.8755,174.7228,174.7907,72333.0
2017-02-16 11:05:00,206.07,206.09,205.89,206.01,111039.0,174.7907,174.8077,174.638,174.7398,111039.0
2017-02-16 11:10:00,206.01,206.01,205.85,205.97,81530.0,174.7398,174.7398,174.6041,174.7059,81530.0
2017-02-16 11:15:00,205.96,206.11,205.96,206.11,34057.0,174.6974,174.8246,174.6974,174.8246,34057.0
2017-02-16 11:20:00,206.1,206.2,206.1,206.18,39294.0,174.8161,174.901,174.8161,174.884,39294.0
2017-02-16 11:25:00,206.16,206.24,206.12,206.2,40354.0,174.867,174.9349,174.8331,174.901,40354.0
2017-02-16 11:30:00,206.21,206.32,206.19,206.31,36309.0,174.9094,175.0027,174.8925,174.9943,36309.0
2017-02-16 11:35:00,206.3,206.32,206.15,206.17,50617.0,174.9858,175.0027,174.8586,174.8755,50617.0
2017-02-16 11:40:00,206.15,206.27,206.15,206.27,21784.0,174.8586,174.9603,174.8586,174.9603,21784.0
2017-02-16 11:45:00,206.27,206.28,206.15,206.21,21651.0,174.9603,174.9688,174.8586,174.9094,21651.0
2017-02-16 11:50:00,206.22,206.3,206.22,206.26,35366.0,174.9179,174.9858,174.9179,174.9519,35366.0
2017-02-16 11:55:00,206.26,206.32,206.23,206.32,27068.0,174.9519,175.0027,174.9264,175.0027,27068.0
2017-02-16 12:00:00,206.34,206.36,206.23,206.27,43637.0,175.0197,175.0367,174.9264,174.9603,43637.0
2017-02-16 12:05:00,206.27,206.28,206.09,206.09,42385.0,174.9603,174.9688,174.8077,174.8077,42385.0
2017-02-16 12:10:00,206.12,206.16,206.11,206.12,16692.0,174.8331,174.867,174.8246,174.8331,16692.0
2017-02-16 12:15:00,206.12,206.21,206.11,206.19,17896.0,174.8331,174.9094,174.8246,174.8925,17896.0
2017-02-16 12:20:00,206.21,206.28,206.17,206.2,26897.0,174.9094,174.9688,174.8755,174.901,26897.0
2017-02-16 12:25:00,206.2,206.24,206.19,206.23,22840.0,174.901,174.9349,174.8925,174.9264,22840.0
2017-02-16 12:30:00,206.23,206.24,206.2,206.24,17335.0,174.9264,174.9349,174.901,174.9349,17335.0
2017-02-16 12:35:00,206.24,206.35,206.22,206.32,58331.0,174.9349,175.0282,174.9179,175.0027,58331.0
2017-02-16 12:40:00,206.32,206.33,206.26,206.3,615724.0,175.0027,175.0112,174.9519,174.9858,615724.0
2017-02-16 12:45:00,206.3,206.31,206.25,206.28,20987.0,174.9858,174.9943,174.9434,174.9688,20987.0
2017-02-16 12:50:00,206.29,206.41,206.29,206.37,57520.0,174.9773,175.0791,174.9773,175.0452,57520.0
2017-02-16 12:55:00,206.36,206.37,206.25,206.27,14706.0,175.0367,175.0452,174.9434,174.9603,14706.0
2017-02-16 13:00:00,206.24,206.26,206.1,206.1,39997.0,174.9349,174.9519,174.8161,174.8161,39997.0
2017-02-16 13:05:00,206.11,206.22,206.1,206.19,32190.0,174.8246,174.9179,174.8161,174.8925,32190.0
2017-02-16 13:10:00,206.2,206.21,206.11,206.16,25758.0,174.901,174.9094,174.8246,174.867,25758.0
2017-02-16 13:15:00,206.15,206.22,206.12,206.22,16761.0,174.8586,174.9179,174.8331,174.9179,16761.0
2017-02-16 13:20:00,206.21,206.22,206.11,206.13,48136.0,174.9094,174.9179,174.8246,174.8416,48136.0
2017-02-16 13:25:00,206.12,206.14,206.03,206.11,46267.0,174.8331,174.8501,174.7568,174.8246,46267.0
2017-02-16 13:30:00,206.12,206.13,206.02,206.07,29191.0,174.8331,174.8416,174.7483,174.7907,29191.0
2017-02-16 13:35:00,206.05,206.17,206.04,206.17,40174.0,174.7737,174.8755,174.7652,174.8755,40174.0
2017-02-16 13:40:00,206.17,206.18,206.03,206.05,22097.0,174.8755,174.884,174.7568,174.7737,22097.0
2017-02-16 13:45:00,206.05,206.11,206.01,206.11,32236.0,174.7737,174.8246,174.7398,174.8246,32236.0
2017-02-16 13:50:00,206.11,206.13,206.07,206.11,33721.0,174.8246,174.8416,174.7907,174.8246,33721.0
2017-02-16 13:55:00,206.1,206.18,206.1,206.16,28719.0,174.8161,174.884,174.8161,174.867,28719.0
2017-02-16 14:00:00,206.17,206.19,206.14,206.16,22563.0,174.8755,174.8925,174.8501,174.867,22563.0
2017-02-16 14:05:00,206.16,206.2,206.13,206.19,22294.0,174.867,174.901,174.8416,174.8925,22294.0
2017-02-16 14:10:00,206.2,206.23,206.18,206.23,36248.0,174.901,174.9264,174.884,174.9264,36248.0
2017-02-16 14:15:00,206.22,206.22,206.06,206.08,32130.0,174.9179,174.9179,174.7822,174.7992,32130.0
2017-02-16 14:20:00,206.08,206.13,206.02,206.04,35259.0,174.7992,174.8416,174.7483,174.7652,35259.0
2017-02-16 14:25:00,206.05,206.15,206.04,206.15,33598.0,174.7737,174.8586,174.7652,174.8586,33598.0
2017-02-16 14:30:00,206.15,206.15,206.07,206.14,26859.0,174.8586,174.8586,174.7907,174.8501,26859.0
2017-02-16 14:35:00,206.14,206.14,206.06,206.09,16711.0,174.8501,174.8501,174.7822,174.8077,16711.0
2017-02-16 14:40:00,206.09,206.25,206.09,206.18,49384.0,174.8077,174.9434,174.8077,174.884,49384.0
2017-02-16 14:45:00,206.18,206.21,206.11,206.11,77403.0,174.884,174.9094,174.8246,174.8246,77403.0
2017-02-16 14:50:00,206.12,206.17,206.06,206.16,31692.0,174.8331,174.8755,174.7822,174.867,31692.0
2017-02-16 14:55:00,206.15,206.28,206.15,206.24,58354.0,174.8586,174.9688,174.8586,174.9349,58354.0
2017-02-16 15:00:00,206.24,206.32,206.2,206.31,51795.0,174.9349,175.0027,174.901,174.9943,51795.0
2017-02-16 15:05:00,206.3,206.3,206.24,206.24,15318.0,174.9858,174.9858,174.9349,174.9349,15318.0
2017-02-16 15:10:00,206.25,206.31,206.25,206.28,25849.0,174.9434,174.9943,174.9434,174.9688,25849.0
2017-02-16 15:15:00,206.29,206.31,206.26,206.27,29124.0,174.9773,174.9943,174.9519,174.9603,29124.0
2017-02-16 15:20:00,206.27,206.38,206.26,206.36,48951.0,174.9603,175.0536,174.9519,175.0367,48951.0
2017-02-16 15:25:00,206.36,206.39,206.34,206.34,21888.0,175.0367,175.0621,175.0197,175.0197,21888.0
2017-02-16 15:30:00,206.36,206.45,206.33,206.43,42770.0,175.0367,175.113,175.0112,175.0961,42770.0
2017-02-16 15:35:00,206.43,206.48,206.42,206.44,50344.0,175.0961,175.1385,175.0876,175.1045,50344.0
2017-02-16 15:40:00,206.44,206.46,206.41,206.43,40416.0,175.1045,175.1215,175.0791,175.0961,40416.0
2017-02-16 15:45:00,206.42,206.43,206.36,206.36,54751.0,175.0876,175.0961,175.0367,175.0367,54751.0
2017-02-16 15:50:00,206.37,206.43,206.35,206.42,78941.0,175.0452,175.0961,175.0282,175.0876,78941.0
2017-02-16 15:55:00,206.41,206.52,206.41,206.47,170954.0,175.0791,175.1724,175.0791,175.13,170954.0
2017-02-17 09:30:00,205.03,205.34,205.02,205.13,251527.0,174.382,174.6457,174.3735,174.4671,251527.0
2017-02-17 09:35:00,205.15,205.35,205.13,205.16,115743.0,174.4841,174.6542,174.4671,174.4926,115743.0
2017-02-17 09:40:00,205.16,205.27,205.08,205.25,95598.0,174.4926,174.5862,174.4246,174.5692,95598.0
2017-02-17 09:45:00,205.25,205.53,205.22,205.52,332730.0,174.5692,174.8073,174.5436,174.7988,332730.0
2017-02-17 09:50:00,205.51,205.54,205.36,205.37,153241.0,174.7903,174.8158,174.6627,174.6712,153241.0
2017-02-17 09:55:00,205.36,205.45,205.31,205.45,50526.0,174.6627,174.7393,174.6202,174.7393,50526.0
2017-02-17 10:00:00,205.44,205.51,205.34,205.51,39434.0,174.7308,174.7903,174.6457,174.7903,39434.0
2017-02-17 10:05:00,205.53,205.57,205.41,205.43,72511.0,174.8073,174.8413,174.7052,174.7222,72511.0
2017-02-17 10:10:00,205.42,205.5,205.37,205.47,40267.0,174.7137,174.7818,174.6712,174.7563,40267.0
2017-02-17 10:15:00,205.48,205.53,205.38,205.46,33625.0,174.7648,174.8073,174.6797,174.7478,33625.0
2017-02-17 10:20:00,205.46,205.48,205.39,205.46,22262.0,174.7478,174.7648,174.6882,174.7478,22262.0
2017-02-17 10:25:00,205.43,205.47,205.34,205.41,37489.0,174.7222,174.7563,174.6457,174.7052,37489.0
2017-02-17 10:30:00,205.4,205.47,205.27,205.33,50817.0,174.6967,174.7563,174.5862,174.6372,50817.0
2017-02-17 10:35:00,205.32,205.34,205.21,205.26,44935.0,174.6287,174.6457,174.5351,174.5777,44935.0
2017-02-17 10:40:00,205.26,205.32,205.25,205.28,36360.0,174.5777,174.6287,174.5692,174.5947,36360.0
2017-02-17 10:45:00,205.29,205.37,205.27,205.32,29848.0,174.6032,174.6712,174.5862,174.6287,29848.0
2017-02-17 10:50:00,205.29,205.34,205.23,205.32,71280.0,174.6032,174.6457,174.5521,174.6287,71280.0
2017-02-17 10:55:00,205.3,205.38,205.26,205.29,31243.0,174.6117,174.6797,174.5777,174.6032,31243.0
2017-02-17 11:00:00,205.3,205.36,205.26,205.35,20756.0,174.6117,174.6627,174.5777,174.6542,20756.0
2017-02-17 11:05:00,205.36,205.36,205.26,205.31,31207.0,174.6627,174.6627,174.5777,174.6202,31207.0
2017-02-17 11:10:00,205.31,205.46,205.31,205.4,37365.0,174.6202,174.7478,174.6202,174.6967,37365.0
2017-02-17 11:15:00,205.4,205.43,205.25,205.26,49276.0,174.6967,174.7222,174.5692,174.5777,49276.0
2017-02-17 11:20:00,205.24,205.25,205.14,205.22,32880.0,174.5607,174.5692,174.4756,174.5436,32880.0
2017-02-17 11:25:00,205.21,205.24,205.14,205.23,43323.0,174.5351,174.5607,174.4756,174.5521,43323.0
2017-02-17 11:30:00,205.22,205.26,205.2,205.25,17569.0,174.5436,174.5777,174.5266,174.5692,17569.0
2017-02-17 11:35:00,205.24,205.26,205.18,205.22,35109.0,174.5607,174.5777,174.5096,174.5436,35109.0
2017-02-17 11:40:00,205.22,205.3,205.2,205.29,29578.0,174.5436,174.6117,174.5266,174.6032,29578.0
2017-02-17 11:45:00,205.28,205.3,205.24,205.3,22238.0,174.5947,174.6117,174.5607,174.6117,22238.0
2017-02-17 11:50:00,205.3,205.38,205.28,205.32,36734.0,174.6117,174.6797,174.5947,174.6287,36734.0
2017-02-17 11:55:00,205.31,205.35,205.28,205.31,19387.0,174.6202,174.6542,174.5947,174.6202,19387.0
2017-02-17 12:00:00,205.3,205.3,205.24,205.29,17435.0,174.6117,174.6117,174.5607,174.6032,17435.0
2017-02-17 12:05:00,205.29,205.31,205.27,205.29,30216.0,174.6032,174.6202,174.5862,174.6032,30216.0
2017-02-17 12:10:00,205.29,205.35,205.25,205.32,45409.0,174.6032,174.6542,174.5692,174.6287,45409.0
2017-02-17 12:15:00,205.29,205.32,205.27,205.3,16949.0,174.6032,174.6287,174.5862,174.6117,16949.0
2017-02-17 12:20:00,205.3,205.4,205.29,205.38,52788.0,174.6117,174.6967,174.6032,174.6797,52788.0
2017-02-17 12:25:00,205.37,205.42,205.36,205.36,36444.0,174.6712,174.7137,174.6627,174.6627,36444.0
2017-02-17 12:30:00,205.37,205.38,205.29,205.34,30685.0,174.6712,174.6797,174.6032,174.6457,30685.0
2017-02-17 12:35:00,205.33,205.36,205.29,205.32,30781.0,174.6372,174.6627,174.6032,174.6287,30781.0
2017-02-17 12:40:00,205.32,205.33,205.29,205.32,18889.0,174.6287,174.6372,174.6032,174.6287,18889.0
2017-02-17 12:45:00,205.31,205.32,205.25,205.28,21234.0,174.6202,174.6287,174.5692,174.5947,21234.0
2017-02-17 12:50:00,205.28,205.28,205.23,205.23,19009.0,174.5947,174.5947,174.5521,174.5521,19009.0
2017-02-17 12:55:00,205.23,205.31,205.23,205.3,24886.0,174.5521,174.6202,174.5521,174.6117,24886.0
2017-02-17 13:00:00,205.31,205.33,205.24,205.28,26683.0,174.6202,174.6372,174.5607,174.5947,26683.0
2017-02-17 13:05:00,205.28,205.33,205.21,205.25,30069.0,174.5947,174.6372,174.5351,174.5692,30069.0
2017-02-17 13:10:00,205.25,205.27,205.22,205.23,24048.0,174.5692,174.5862,174.5436,174.5521,24048.0
2017-02-17 13:15:00,205.22,205.25,205.2,205.23,16946.0,174.5436,174.5692,174.5266,174.5521,16946.0
2017-02-17 13:20:00,205.23,205.27,205.23,205.25,17637.0,174.5521,174.5862,174.5521,174.5692,17637.0
2017-02-17 13:25:00,205.24,205.29,205.23,205.28,37399.0,174.5607,174.6032,174.5521,174.5947,37399.0
2017-02-17 13:30:00,205.29,205.32,205.24,205.31,23534.0,174.6032,174.6287,174.5607,174.6202,23534.0
2017-02-17 13:35:00,205.32,205.34,205.27,205.32,32485.0,174.6287,174.6457,174.5862,174.6287,32485.0
2017-02-17 13:40:00,205.31,205.35,205.28,205.29,23712.0,174.6202,174.6542,174.5947,174.6032,23712.0
2017-02-17 13:45:00,205.3,205.3,205.26,205.27,24625.0,174.6117,174.6117,174.5777,174.5862,24625.0
2017-02-17 13:50:00,205.27,205.3,205.25,205.28,18778.0,174.5862,174.6117,174.5692,174.5947,18778.0
2017-02-17 13:55:00,205.29,205.31,205.25,205.27,30195.0,174.6032,174.6202,174.5692,174.5862,30195.0
2017-02-17 14:00:00,205.27,205.31,205.25,205.27,20359.0,174.5862,174.6202,174.5692,174.5862,20359.0
2017-02-17 14:05:00,205.27,205.32,205.27,205.3,33139.0,174.5862,174.6287,174.5862,174.6117,33139.0
2017-02-17 14:10:00,205.3,205.34,205.29,205.34,27149.0,174.6117,174.6457,174.6032,174.6457,27149.0
2017-02-17 14:15:00,205.34,205.43,205.31,205.39,20755.0,174.6457,174.7222,174.6202,174.6882,20755.0
2017-02-17 14:20:00,205.38,205.44,205.36,205.41,54828.0,174.6797,174.7308,174.6627,174.7052,54828.0
2017-02-17 14:25:00,205.41,205.45,205.41,205.42,55817.0,174.7052,174.7393,174.7052,174.7137,55817.0
2017-02-17 14:30:00,205.41,205.48,205.41,205.46,22991.0,174.7052,174.7648,174.7052,174.7478,22991.0
2017-02-17 14:35:00,205.46,205.47,205.41,205.46,41127.0,174.7478,174.7563,174.7052,174.7478,41127.0
2017-02-17 14:40:00,205.46,205.49,205.45,205.49,28195.0,174.7478,174.7733,174.7393,174.7733,28195.0
2017-02-17 14:45:00,205.49,205.57,205.48,205.56,26106.0,174.7733,174.8413,174.7648,174.8328,26106.0
2017-02-17 14:50:00,205.54,205.56,205.5,205.51,31370.0,174.8158,174.8328,174.7818,174.7903,31370.0
2017-02-17 14:55:00,205.51,205.54,205.45,205.47,23214.0,174.7903,174.8158,174.7393,174.7563,23214.0
2017-02-17 15:00:00,205.46,205.51,205.45,205.5,17457.0,174.7478,174.7903,174.7393,174.7818,17457.0
2017-02-17 15:05:00,205.49,205.53,205.46,205.51,24120.0,174.7733,174.8073,174.7478,174.7903,24120.0
2017-02-17 15:10:00,205.51,205.56,205.49,205.56,37374.0,174.7903,174.8328,174.7733,174.8328,37374.0
2017-02-17 15:15:00,205.55,205.58,205.52,205.58,39132.0,174.8243,174.8498,174.7988,174.8498,39132.0
2017-02-17 15:20:00,205.58,205.59,205.51,205.51,22257.0,174.8498,174.8583,174.7903,174.7903,22257.0
2017-02-17 15:25:00,205.51,205.56,205.5,205.56,35820.0,174.7903,174.8328,174.7818,174.8328,35820.0
2017-02-17 15:30:00,205.56,205.63,205.56,205.6,53290.0,174.8328,174.8924,174.8328,174.8668,53290.0
2017-02-17 15:35:00,205.6,205.62,205.54,205.57,39889.0,174.8668,174.8838,174.8158,174.8413,39889.0
2017-02-17 15:40:00,205.59,205.63,205.58,205.62,34983.0,174.8583,174.8924,174.8498,174.8838,34983.0
2017-02-17 15:45:00,205.62,205.74,205.58,205.61,75221.0,174.8838,174.9859,174.8498,174.8753,75221.0
2017-02-17 15:50:00,205.61,205.74,205.61,205.68,87013.0,174.8753,174.9859,174.8753,174.9349,87013.0
2017-02-17 15:55:00,205.69,205.92,205.69,205.9,149133.0,174.9434,175.139,174.9434,175.122,149133.0
2017-02-21 09:30:00,206.56,206.61,206.42,206.56,171199.0,175.6833,175.7259,175.5643,175.6833,171199.0
2017-02-21 09:35:00,206.57,206.71,206.49,206.7,65495.0,175.6918,175.8109,175.6238,175.8024,65495.0
2017-02-21 09:40:00,206.7,206.76,206.63,206.75,105212.0,175.8024,175.8534,175.7429,175.8449,105212.0
2017-02-21 09:45:00,206.74,206.82,206.71,206.75,76549.0,175.8364,175.9045,175.8109,175.8449,76549.0
2017-02-21 09:50:00,206.75,206.88,206.74,206.85,82787.0,175.8449,175.9555,175.8364,175.93,82787.0
2017-02-21 09:55:00,206.86,206.91,206.79,206.8,38592.0,175.9385,175.981,175.879,175.8875,38592.0
2017-02-21 10:00:00,206.82,206.85,206.79,206.83,19282.0,175.9045,175.93,175.879,175.913,19282.0
2017-02-21 10:05:00,206.82,206.92,206.74,206.9,43655.0,175.9045,175.9895,175.8364,175.9725,43655.0
2017-02-21 10:10:00,206.9,207.03,206.88,207.02,105678.0,175.9725,176.0831,175.9555,176.0746,105678.0
2017-02-21 10:15:00,207.02,207.13,207.01,207.12,49956.0,176.0746,176.1681,176.0661,176.1596,49956.0
2017-02-21 10:20:00,207.12,207.15,207.04,207.05,30120.0,176.1596,176.1851,176.0916,176.1001,30120.0
2017-02-21 10:25:00,207.06,207.13,207.03,207.1,17965.0,176.1086,176.1681,176.0831,176.1426,17965.0
2017-02-21 10:30:00,207.1,207.12,207.03,207.03,23633.0,176.1426,176.1596,176.0831,176.0831,23633.0
2017-02-21 10:35:00,207.06,207.11,207.04,207.09,20447.0,176.1086,176.1511,176.0916,176.1341,20447.0
2017-02-21 10:40:00,207.09,207.3,207.08,207.24,54470.0,176.1341,176.3127,176.1256,176.2617,54470.0
2017-02-21 10:45:00,207.23,207.24,207.17,207.19,23811.0,176.2532,176.2617,176.2022,176.2192,23811.0
2017-02-21 10:50:00,207.2,207.21,207.13,207.17,37990.0,176.2277,176.2362,176.1681,176.2022,37990.0
2017-02-21 10:55:00,207.17,207.18,207.09,207.1,46106.0,176.2022,176.2107,176.1341,176.1426,46106.0
2017-02-21 11:00:00,207.07,207.11,207.04,207.05,25393.0,176.1171,176.1511,176.0916,176.1001,25393.0
2017-02-21 11:05:00,207.05,207.08,207.0,207.0,20079.0,176.1001,176.1256,176.0576,176.0576,20079.0
2017-02-21 11:10:00,207.01,207.05,207.0,207.02,7466.0,176.0661,176.1001,176.0576,176.0746,7466.0
2017-02-21 11:15:00,207.01,207.06,206.96,207.05,17814.0,176.0661,176.1086,176.0235,176.1001,17814.0
2017-02-21 11:20:00,207.04,207.05,206.66,206.67,74006.0,176.0916,176.1001,175.7684,175.7769,74006.0
2017-02-21 11:25:00,206.67,206.76,206.65,206.69,48490.0,175.7769,175.8534,175.7599,175.7939,48490.0
2017-02-21 11:30:00,206.7,206.7,206.61,206.69,28311.0,175.8024,175.8024,175.7259,175.7939,28311.0
2017-02-21 11:35:00,206.67,206.68,206.51,206.56,29559.0,175.7769,175.7854,175.6408,175.6833,29559.0
2017-02-21 11:40:00,206.58,206.64,206.57,206.63,9012.0,175.7003,175.7514,175.6918,175.7429,9012.0
2017-02-21 11:45:00,206.63,206.64,206.49,206.53,53825.0,175.7429,175.7514,175.6238,175.6578,53825.0
2017-02-21 11:50:00,206.53,206.66,206.5,206.63,47974.0,175.6578,175.7684,175.6323,175.7429,47974.0
2017-02-21 11:55:00,206.63,206.73,206.61,206.7,26511.0,175.7429,175.8279,175.7259,175.8024,26511.0
2017-02-21 12:00:00,206.7,206.84,206.7,206.83,68196.0,175.8024,175.9215,175.8024,175.913,68196.0
2017-02-21 12:05:00,206.81,206.86,206.79,206.81,18479.0,175.896,175.9385,175.879,175.896,18479.0
2017-02-21 12:10:00,206.79,206.83,206.79,206.79,10870.0,175.879,175.913,175.879,175.879,10870.0
2017-02-21 12:15:00,206.79,206.81,206.76,206.78,8752.0,175.879,175.896,175.8534,175.8705,8752.0
2017-02-21 12:20:00,206.78,206.8,206.75,206.76,13602.0,175.8705,175.8875,175.8449,175.8534,13602.0
2017-02-21 12:25:00,206.76,206.9,206.75,206.86,13000.0,175.8534,175.9725,175.8449,175.9385,13000.0
2017-02-21 12:30:00,206.86,206.9,206.85,206.88,27618.0,175.9385,175.9725,175.93,175.9555,27618.0
2017-02-21 12:35:00,206.89,206.96,206.86,206.94,16498.0,175.964,176.0235,175.9385,176.0065,16498.0
2017-02-21 12:40:00,206.92,206.92,206.83,206.9,20239.0,175.9895,175.9895,175.913,175.9725,20239.0
2017-02-21 12:45:00,206.91,206.93,206.88,206.9,11269.0,175.981,175.998,175.9555,175.9725,11269.0
2017-02-21 12:50:00,206.9,206.92,206.88,206.88,3148.0,175.9725,175.9895,175.9555,175.9555,3148.0
2017-02-21 12:55:00,206.86,206.89,206.85,206.85,4016.0,175.9385,175.964,175.93,175.93,4016.0
2017-02-21 13:00:00,206.83,206.86,206.81,206.85,17592.0,175.913,175.9385,175.896,175.93,17592.0
2017-02-21 13:05:00,206.86,206.87,206.8,206.83,17091.0,175.9385,175.947,175.8875,175.913,17091.0
2017-02-21 13:10:00,206.83,206.85,206.8,206.83,10233.0,175.913,175.93,175.8875,175.913,10233.0
2017-02-21 13:15:00,206.83,206.94,206.83,206.94,7883.0,175.913,176.0065,175.913,176.0065,7883.0
2017-02-21 13:20:00,206.93,206.93,206.88,206.88,9208.0,175.998,175.998,175.9555,175.9555,9208.0
2017-02-21 13:25:00,206.89,206.98,206.88,206.96,37051.0,175.964,176.0406,175.9555,176.0235,37051.0
2017-02-21 13:30:00,206.96,206.96,206.85,206.85,10684.0,176.0235,176.0235,175.93,175.93,10684.0
2017-02-21 13:35:00,206.82,206.83,206.77,206.77,7069.0,175.9045,175.913,175.8619,175.8619,7069.0
2017-02-21 13:40:00,206.77,206.84,206.76,206.81,18119.0,175.8619,175.9215,175.8534,175.896,18119.0
2017-02-21 13:45:00,206.79,206.84,206.78,206.83,14935.0,175.879,175.9215,175.8705,175.913,14935.0
2017-02-21 13:50:00,206.83,206.84,206.8,206.84,9193.0,175.913,175.9215,175.8875,175.9215,9193.0
2017-02-21 13:55:00,206.85,206.87,206.78,206.87,14954.0,175.93,175.947,175.8705,175.947,14954.0
2017-02-21 14:00:00,206.86,206.92,206.81,206.92,23183.0,175.9385,175.9895,175.896,175.9895,23183.0
2017-02-21 14:05:00,206.9,206.93,206.87,206.9,25116.0,175.9725,175.998,175.947,175.9725,25116.0
2017-02-21 14:10:00,206.91,206.95,206.89,206.94,13780.0,175.981,176.015,175.964,176.0065,13780.0
2017-02-21 14:15:00,206.93,206.97,206.92,206.96,46021.0,175.998,176.032,175.9895,176.0235,46021.0
2017-02-21 14:20:00,206.97,207.02,206.97,206.99,28430.0,176.032,176.0746,176.032,176.0491,28430.0
2017-02-21 14:25:00,207.0,207.01,206.95,207.01,25289.0,176.0576,176.0661,176.015,176.0661,25289.0
2017-02-21 14:30:00,207.01,207.01,206.96,206.98,17708.0,176.0661,176.0661,176.0235,176.0406,17708.0
2017-02-21 14:35:00,206.98,207.01,206.98,206.99,19627.0,176.0406,176.0661,176.0406,176.0491,19627.0
2017-02-21 14:40:00,206.99,207.04,206.98,207.03,16257.0,176.0491,176.0916,176.0406,176.0831,16257.0
2017-02-21 14:45:00,207.04,207.09,206.99,207.07,31937.0,176.0916,176.1341,176.0491,176.1171,31937.0
2017-02-21 14:50:00,207.07,207.1,207.04,207.07,27079.0,176.1171,176.1426,176.0916,176.1171,27079.0
2017-02-21 14:55:00,207.06,207.1,207.03,207.03,46423.0,176.1086,176.1426,176.0831,176.0831,46423.0
2017-02-21 15:00:00,207.03,207.04,206.95,207.02,24855.0,176.0831,176.0916,176.015,176.0746,24855.0
2017-02-21 15:05:00,207.01,207.04,207.01,207.02,25861.0,176.0661,176.0916,176.0661,176.0746,25861.0
2017-02-21 15:10:00,207.02,207.03,206.98,207.03,49325.0,176.0746,176.0831,176.0406,176.0831,49325.0
2017-02-21 15:15:00,207.02,207.05,206.98,207.04,32597.0,176.0746,176.1001,176.0406,176.0916,32597.0
2017-02-21 15:20:00,207.04,207.13,207.02,207.13,42156.0,176.0916,176.1681,176.0746,176.1681,42156.0
2017-02-21 15:25:00,207.12,207.17,207.12,207.16,31009.0,176.1596,176.2022,176.1596,176.1936,31009.0
2017-02-21 15:30:00,207.16,207.17,207.11,207.15,21451.0,176.1936,176.2022,176.1511,176.1851,21451.0
2017-02-21 15:35:00,207.16,207.23,207.16,207.16,47466.0,176.1936,176.2532,176.1936,176.1936,47466.0
2017-02-21 15:40:00,207.17,207.24,207.17,207.18,62049.0,176.2022,176.2617,176.2022,176.2107,62049.0
2017-02-21 15:45:00,207.18,207.21,207.1,207.15,73831.0,176.2107,176.2362,176.1426,176.1851,73831.0
2017-02-21 15:50:00,207.17,207.22,207.15,207.19,56805.0,176.2022,176.2447,176.1851,176.2192,56805.0
2017-02-21 15:55:00,207.19,207.22,207.05,207.07,197501.0,176.2192,176.2447,176.1001,176.1171,197501.0
2017-02-22 09:30:00,206.73,206.88,206.7,206.79,83509.0,175.8279,175.9555,175.8024,175.879,83509.0
2017-02-22 09:35:00,206.81,206.89,206.64,206.7,36681.0,175.896,175.964,175.7514,175.8024,36681.0
2017-02-22 09:40:00,206.71,206.83,206.68,206.76,46665.0,175.8109,175.913,175.7854,175.8534,46665.0
2017-02-22 09:45:00,206.77,207.01,206.77,206.97,47769.0,175.8619,176.0661,175.8619,176.032,47769.0
2017-02-22 09:50:00,206.98,207.01,206.91,206.92,43541.0,176.0406,176.0661,175.981,175.9895,43541.0
2017-02-22 09:55:00,206.92,207.01,206.92,206.96,40454.0,175.9895,176.0661,175.9895,176.0235,40454.0
2017-02-22 10:00:00,206.99,207.12,206.97,207.03,57035.0,176.0491,176.1596,176.032,176.0831,57035.0
2017-02-22 10:05:00,207.02,207.06,206.93,206.99,32265.0,176.0746,176.1086,175.998,176.0491,32265.0
2017-02-22 10:10:00,206.99,207.1,206.98,207.1,30633.0,176.0491,176.1426,176.0406,176.1426,30633.0
2017-02-22 10:15:00,207.11,207.18,207.07,207.13,38061.0,176.1511,176.2107,176.1171,176.1681,38061.0
2017-02-22 10:20:00,207.13,207.17,207.1,207.12,15251.0,176.1681,176.2022,176.1426,176.1596,15251.0
2017-02-22 10:25:00,207.11,207.18,207.07,207.16,16186.0,176.1511,176.2107,176.1171,176.1936,16186.0
2017-02-22 10:30:00,207.17,207.27,207.16,207.22,54565.0,176.2022,176.2872,176.1936,176.2447,54565.0
2017-02-22 10:35:00,207.21,207.4,207.19,207.37,74422.0,176.2362,176.3978,176.2192,176.3723,74422.0
2017-02-22 10:40:00,207.38,207.38,207.28,207.35,16225.0,176.3808,176.3808,176.2957,176.3552,16225.0
2017-02-22 10:45:00,207.34,207.37,207.19,207.29,41030.0,176.3467,176.3723,176.2192,176.3042,41030.0
2017-02-22 10:50:00,207.28,207.28,207.2,207.24,15813.0,176.2957,176.2957,176.2277,176.2617,15813.0
2017-02-22 10:55:00,207.24,207.25,207.21,207.22,11603.0,176.2617,176.2702,176.2362,176.2447,11603.0
2017-02-22 11:00:00,207.23,207.25,207.12,207.16,42965.0,176.2532,176.2702,176.1596,176.1936,42965.0
2017-02-22 11:05:00,207.17,207.17,207.08,207.11,19246.0,176.2022,176.2022,176.1256,176.1511,19246.0
2017-02-22 11:10:00,207.1,207.11,207.05,207.09,10128.0,176.1426,176.1511,176.1001,176.1341,10128.0
2017-02-22 11:15:00,207.1,207.15,207.08,207.15,8747.0,176.1426,176.1851,176.1256,176.1851,8747.0
2017-02-22 11:20:00,207.15,207.23,207.14,207.21,31662.0,176.1851,176.2532,176.1766,176.2362,31662.0
2017-02-22 11:25:00,207.22,207.29,207.17,207.24,11307.0,176.2447,176.3042,176.2022,176.2617,11307.0
2017-02-22 11:30:00,207.22,207.29,207.22,207.24,12475.0,176.2447,176.3042,176.2447,176.2617,12475.0
2017-02-22 11:35:00,207.25,207.25,207.13,207.15,6005.0,176.2702,176.2702,176.1681,176.1851,6005.0
2017-02-22 11:40:00,207.17,207.18,207.13,207.16,11715.0,176.2022,176.2107,176.1681,176.1936,11715.0
2017-02-22 11:45:00,207.2,207.22,207.18,207.21,5549.0,176.2277,176.2447,176.2107,176.2362,5549.0
2017-02-22 11:50:00,207.24,207.24,207.15,207.22,9828.0,176.2617,176.2617,176.1851,176.2447,9828.0
2017-02-22 11:55:00,207.24,207.25,207.17,207.17,4653.0,176.2617,176.2702,176.2022,176.2022,4653.0
2017-02-22 12:00:00,207.15,207.23,207.13,207.23,45663.0,176.1851,176.2532,176.1681,176.2532,45663.0
2017-02-22 12:05:00,207.19,207.28,207.18,207.28,6008.0,176.2192,176.2957,176.2107,176.2957,6008.0
2017-02-22 12:10:00,207.27,207.35,207.26,207.35,9429.0,176.2872,176.3552,176.2787,176.3552,9429.0
2017-02-22 12:15:00,207.35,207.35,207.29,207.32,18864.0,176.3552,176.3552,176.3042,176.3297,18864.0
2017-02-22 12:20:00,207.32,207.35,207.31,207.35,6972.0,176.3297,176.3552,176.3212,176.3552,6972.0
2017-02-22 12:25:00,207.35,207.35,207.3,207.31,6432.0,176.3552,176.3552,176.3127,176.3212,6432.0
2017-02-22 12:30:00,207.32,207.36,207.29,207.29,8221.0,176.3297,176.3638,176.3042,176.3042,8221.0
2017-02-22 12:35:00,207.31,207.35,207.3,207.35,10023.0,176.3212,176.3552,176.3127,176.3552,10023.0
2017-02-22 12:40:00,207.36,207.39,207.35,207.37,7602.0,176.3638,176.3893,176.3552,176.3723,7602.0
2017-02-22 12:45:00,207.36,207.42,207.34,207.39,7730.0,176.3638,176.4148,176.3467,176.3893,7730.0
2017-02-22 12:50:00,207.39,207.4,207.35,207.35,13421.0,176.3893,176.3978,176.3552,176.3552,13421.0
2017-02-22 12:55:00,207.36,207.41,207.35,207.41,9215.0,176.3638,176.4063,176.3552,176.4063,9215.0
2017-02-22 13:00:00,207.4,207.44,207.37,207.4,10862.0,176.3978,176.4318,176.3723,176.3978,10862.0
2017-02-22 13:05:00,207.4,207.44,207.39,207.42,20420.0,176.3978,176.4318,176.3893,176.4148,20420.0
2017-02-22 13:10:00,207.42,207.5,207.41,207.49,32041.0,176.4148,176.4828,176.4063,176.4743,32041.0
2017-02-22 13:15:00,207.48,207.48,207.41,207.43,15155.0,176.4658,176.4658,176.4063,176.4233,15155.0
2017-02-22 13:20:00,207.46,207.5,207.46,207.5,25145.0,176.4488,176.4828,176.4488,176.4828,25145.0
2017-02-22 13:25:00,207.49,207.49,207.43,207.46,9068.0,176.4743,176.4743,176.4233,176.4488,9068.0
2017-02-22 13:30:00,207.47,207.53,207.46,207.48,11912.0,176.4573,176.5083,176.4488,176.4658,11912.0
2017-02-22 13:35:00,207.48,207.49,207.45,207.49,7203.0,176.4658,176.4743,176.4403,176.4743,7203.0
2017-02-22 13:40:00,207.49,207.52,207.47,207.48,12380.0,176.4743,176.4998,176.4573,176.4658,12380.0
2017-02-22 13:45:00,207.47,207.48,207.45,207.46,14770.0,176.4573,176.4658,176.4403,176.4488,14770.0
2017-02-22 13:50:00,207.46,207.48,207.44,207.48,11525.0,176.4488,176.4658,176.4318,176.4658,11525.0
2017-02-22 13:55:00,207.47,207.5,207.45,207.47,19723.0,176.4573,176.4828,176.4403,176.4573,19723.0
2017-02-22 14:00:00,207.46,207.49,207.36,207.4,48062.0,176.4488,176.4743,176.3638,176.3978,48062.0
2017-02-22 14:05:00,207.41,207.42,207.17,207.22,55490.0,176.4063,176.4148,176.2022,176.2447,55490.0
2017-02-22 14:10:00,207.19,207.26,207.06,207.26,56472.0,176.2192,176.2787,176.1086,176.2787,56472.0
2017-02-22 14:15:00,207.26,207.37,207.26,207.35,34523.0,176.2787,176.3723,176.2787,176.3552,34523.0
2017-02-22 14:20:00,207.35,207.4,207.33,207.4,10177.0,176.3552,176.3978,176.3382,176.3978,10177.0
2017-02-22 14:25:00,207.4,207.41,207.34,207.41,11478.0,176.3978,176.4063,176.3467,176.4063,11478.0
2017-02-22 14:30:00,207.38,207.4,207.28,207.32,15051.0,176.3808,176.3978,176.2957,176.3297,15051.0
2017-02-22 14:35:00,207.3,207.35,207.27,207.27,13983.0,176.3127,176.3552,176.2872,176.2872,13983.0
2017-02-22 14:40:00,207.26,207.31,207.21,207.29,27767.0,176.2787,176.3212,176.2362,176.3042,27767.0
2017-02-22 14:45:00,207.28,207.28,207.2,207.24,26508.0,176.2957,176.2957,176.2277,176.2617,26508.0
2017-02-22 14:50:00,207.24,207.35,207.21,207.29,21670.0,176.2617,176.3552,176.2362,176.3042,21670.0
2017-02-22 14:55:00,207.29,207.34,207.26,207.26,19900.0,176.3042,176.3467,176.2787,176.2787,19900.0
2017-02-22 15:00:00,207.27,207.31,207.23,207.3,20356.0,176.2872,176.3212,176.2532,176.3127,20356.0
2017-02-22 15:05:00,207.29,207.32,207.27,207.29,38888.0,176.3042,176.3297,176.2872,176.3042,38888.0
2017-02-22 15:10:00,207.32,207.36,207.3,207.35,21603.0,176.3297,176.3638,176.3127,176.3552,21603.0
2017-02-22 15:15:00,207.36,207.39,207.33,207.34,12469.0,176.3638,176.3893,176.3382,176.3467,12469.0
2017-02-22 15:20:00,207.33,207.46,207.33,207.41,33728.0,176.3382,176.4488,176.3382,176.4063,33728.0
2017-02-22 15:25:00,207.39,207.51,207.38,207.5,27494.0,176.3893,176.4913,176.3808,176.4828,27494.0
2017-02-22 15:30:00,207.49,207.5,207.45,207.47,20788.0,176.4743,176.4828,176.4403,176.4573,20788.0
2017-02-22 15:35:00,207.46,207.46,207.43,207.44,38923.0,176.4488,176.4488,176.4233,176.4318,38923.0
2017-02-22 15:40:00,207.43,207.46,207.37,207.42,34663.0,176.4233,176.4488,176.3723,176.4148,34663.0
2017-02-22 15:45:00,207.42,207.43,207.36,207.37,82428.0,176.4148,176.4233,176.3638,176.3723,82428.0
2017-02-22 15:50:00,207.37,207.47,207.37,207.46,47158.0,176.3723,176.4573,176.3723,176.4488,47158.0
2017-02-22 15:55:00,207.47,207.52,207.35,207.45,159506.0,176.4573,176.4998,176.3552,176.4403,159506.0
2017-02-23 09:30:00,208.06,208.08,207.8,207.9,103866.0,176.9591,176.9761,176.738,176.823,103866.0
2017-02-23 09:35:00,207.91,207.91,207.76,207.87,56681.0,176.8315,176.8315,176.704,176.7975,56681.0
2017-02-23 09:40:00,207.84,207.85,207.73,207.76,57897.0,176.772,176.7805,176.6784,176.704,57897.0
2017-02-23 09:45:00,207.77,207.8,207.67,207.79,35006.0,176.7125,176.738,176.6274,176.7295,35006.0
2017-02-23 09:50:00,207.78,207.85,207.76,207.84,24866.0,176.721,176.7805,176.704,176.772,24866.0
2017-02-23 09:55:00,207.83,207.85,207.72,207.81,25217.0,176.7635,176.7805,176.6699,176.7465,25217.0
2017-02-23 10:00:00,207.85,207.92,207.81,207.89,30626.0,176.7805,176.84,176.7465,176.8145,30626.0
2017-02-23 10:05:00,207.89,207.93,207.69,207.73,37227.0,176.8145,176.8485,176.6444,176.6784,37227.0
2017-02-23 10:10:00,207.73,207.73,207.55,207.6,103651.0,176.6784,176.6784,176.5254,176.5679,103651.0
2017-02-23 10:15:00,207.56,207.76,207.52,207.73,64263.0,176.5339,176.704,176.4998,176.6784,64263.0
2017-02-23 10:20:00,207.71,207.74,207.62,207.65,27624.0,176.6614,176.6869,176.5849,176.6104,27624.0
2017-02-23 10:25:00,207.62,207.73,207.6,207.69,48851.0,176.5849,176.6784,176.5679,176.6444,48851.0
2017-02-23 10:30:00,207.71,207.81,207.69,207.77,49510.0,176.6614,176.7465,176.6444,176.7125,49510.0
2017-02-23 10:35:00,207.74,207.76,207.66,207.66,52597.0,176.6869,176.704,176.6189,176.6189,52597.0
2017-02-23 10:40:00,207.68,207.71,207.6,207.68,75459.0,176.6359,176.6614,176.5679,176.6359,75459.0
2017-02-23 10:45:00,207.67,207.72,207.63,207.66,26362.0,176.6274,176.6699,176.5934,176.6189,26362.0
2017-02-23 10:50:00,207.67,207.67,207.51,207.53,85071.0,176.6274,176.6274,176.4913,176.5083,85071.0
2017-02-23 10:55:00,207.53,207.55,207.34,207.42,95974.0,176.5083,176.5254,176.3467,176.4148,95974.0
2017-02-23 11:00:00,207.45,207.53,207.38,207.47,42271.0,176.4403,176.5083,176.3808,176.4573,42271.0
2017-02-23 11:05:00,207.46,207.49,207.26,207.28,81459.0,176.4488,176.4743,176.2787,176.2957,81459.0
2017-02-23 11:10:00,207.27,207.31,207.21,207.28,41708.0,176.2872,176.3212,176.2362,176.2957,41708.0
2017-02-23 11:15:00,207.26,207.43,207.22,207.42,69606.0,176.2787,176.4233,176.2447,176.4148,69606.0
2017-02-23 11:20:00,207.4,207.42,207.34,207.41,32491.0,176.3978,176.4148,176.3467,176.4063,32491.0
2017-02-23 11:25:00,207.38,207.51,207.33,207.47,28617.0,176.3808,176.4913,176.3382,176.4573,28617.0
2017-02-23 11:30:00,207.47,207.76,207.47,207.72,57162.0,176.4573,176.704,176.4573,176.6699,57162.0
2017-02-23 11:35:00,207.72,207.78,207.69,207.7,51087.0,176.6699,176.721,176.6444,176.6529,51087.0
2017-02-23 11:40:00,207.7,207.74,207.68,207.71,23006.0,176.6529,176.6869,176.6359,176.6614,23006.0
2017-02-23 11:45:00,207.7,207.76,207.66,207.74,16792.0,176.6529,176.704,176.6189,176.6869,16792.0
2017-02-23 11:50:00,207.73,207.75,207.69,207.69,28794.0,176.6784,176.6955,176.6444,176.6444,28794.0
2017-02-23 11:55:00,207.68,207.73,207.67,207.67,20521.0,176.6359,176.6784,176.6274,176.6274,20521.0
2017-02-23 12:00:00,207.67,207.83,207.63,207.82,23083.0,176.6274,176.7635,176.5934,176.755,23083.0
2017-02-23 12:05:00,207.82,207.83,207.77,207.77,16999.0,176.755,176.7635,176.7125,176.7125,16999.0
2017-02-23 12:10:00,207.78,207.83,207.74,207.83,30375.0,176.721,176.7635,176.6869,176.7635,30375.0
2017-02-23 12:15:00,207.83,208.11,207.81,208.05,103047.0,176.7635,177.0016,176.7465,176.9506,103047.0
2017-02-23 12:20:00,208.05,208.09,208.03,208.05,19870.0,176.9506,176.9846,176.9336,176.9506,19870.0
2017-02-23 12:25:00,208.04,208.08,207.99,207.99,16883.0,176.9421,176.9761,176.8996,176.8996,16883.0
2017-02-23 12:30:00,208.0,208.03,207.97,208.03,38254.0,176.9081,176.9336,176.8826,176.9336,38254.0
2017-02-23 12:35:00,208.04,208.15,208.04,208.09,43035.0,176.9421,177.0357,176.9421,176.9846,43035.0
2017-02-23 12:40:00,208.09,208.1,207.99,208.04,20330.0,176.9846,176.9931,176.8996,176.9421,20330.0
2017-02-23 12:45:00,208.06,208.09,208.05,208.06,9450.0,176.9591,176.9846,176.9506,176.9591,9450.0
2017-02-23 12:50:00,208.06,208.06,207.94,207.94,18883.0,176.9591,176.9591,176.8571,176.8571,18883.0
2017-02-23 12:55:00,207.93,207.96,207.89,207.9,35568.0,176.8485,176.8741,176.8145,176.823,35568.0
2017-02-23 13:00:00,207.89,207.94,207.8,207.83,22634.0,176.8145,176.8571,176.738,176.7635,22634.0
2017-02-23 13:05:00,207.82,207.85,207.79,207.84,22731.0,176.755,176.7805,176.7295,176.772,22731.0
2017-02-23 13:10:00,207.86,207.89,207.8,207.82,15985.0,176.789,176.8145,176.738,176.755,15985.0
2017-02-23 13:15:00,207.8,207.8,207.68,207.75,39631.0,176.738,176.738,176.6359,176.6955,39631.0
2017-02-23 13:20:00,207.74,207.78,207.74,207.77,10922.0,176.6869,176.721,176.6869,176.7125,10922.0
2017-02-23 13:25:00,207.78,207.79,207.71,207.71,14200.0,176.721,176.7295,176.6614,176.6614,14200.0
2017-02-23 13:30:00,207.72,207.77,207.71,207.74,24686.0,176.6699,176.7125,176.6614,176.6869,24686.0
2017-02-23 13:35:00,207.71,207.78,207.7,207.78,11902.0,176.6614,176.721,176.6529,176.721,11902.0
2017-02-23 13:40:00,207.78,207.87,207.78,207.84,27790.0,176.721,176.7975,176.721,176.772,27790.0
2017-02-23 13:45:00,207.85,207.85,207.79,207.8,10591.0,176.7805,176.7805,176.7295,176.738,10591.0
2017-02-23 13:50:00,207.78,207.85,207.73,207.82,25855.0,176.721,176.7805,176.6784,176.755,25855.0
2017-02-23 13:55:00,207.82,207.9,207.82,207.89,11340.0,176.755,176.823,176.755,176.8145,11340.0
2017-02-23 14:00:00,207.89,207.89,207.85,207.89,16164.0,176.8145,176.8145,176.7805,176.8145,16164.0
2017-02-23 14:05:00,207.88,207.94,207.87,207.93,15742.0,176.806,176.8571,176.7975,176.8485,15742.0
2017-02-23 14:10:00,207.93,207.93,207.87,207.92,39899.0,176.8485,176.8485,176.7975,176.84,39899.0
2017-02-23 14:15:00,207.91,207.93,207.88,207.93,8820.0,176.8315,176.8485,176.806,176.8485,8820.0
2017-02-23 14:20:00,207.91,207.99,207.9,207.97,20814.0,176.8315,176.8996,176.823,176.8826,20814.0
2017-02-23 14:25:00,207.96,207.99,207.93,207.96,16709.0,176.8741,176.8996,176.8485,176.8741,16709.0
2017-02-23 14:30:00,207.97,207.97,207.92,207.94,9909.0,176.8826,176.8826,176.84,176.8571,9909.0
2017-02-23 14:35:00,207.94,207.98,207.91,207.98,15921.0,176.8571,176.8911,176.8315,176.8911,15921.0
2017-02-23 14:40:00,207.97,208.0,207.94,207.99,27056.0,176.8826,176.9081,176.8571,176.8996,27056.0
2017-02-23 14:45:00,207.99,208.03,207.96,207.99,10528.0,176.8996,176.9336,176.8741,176.8996,10528.0
2017-02-23 14:50:00,207.99,208.02,207.98,207.99,7536.0,176.8996,176.9251,176.8911,176.8996,7536.0
2017-02-23 14:55:00,207.98,208.1,207.97,208.04,41262.0,176.8911,176.9931,176.8826,176.9421,41262.0
2017-02-23 15:00:00,208.04,208.05,208.02,208.02,16806.0,176.9421,176.9506,176.9251,176.9251,16806.0
2017-02-23 15:05:00,208.01,208.02,207.93,207.95,9309.0,176.9166,176.9251,176.8485,176.8656,9309.0
2017-02-23 15:10:00,207.95,208.02,207.95,207.97,17281.0,176.8656,176.9251,176.8656,176.8826,17281.0
2017-02-23 15:15:00,207.96,207.98,207.93,207.94,16093.0,176.8741,176.8911,176.8485,176.8571,16093.0
2017-02-23 15:20:00,207.94,208.07,207.94,208.0,39848.0,176.8571,176.9676,176.8571,176.9081,39848.0
2017-02-23 15:25:00,207.99,208.0,207.86,207.86,14741.0,176.8996,176.9081,176.789,176.789,14741.0
2017-02-23 15:30:00,207.87,207.9,207.84,207.86,54015.0,176.7975,176.823,176.772,176.789,54015.0
2017-02-23 15:35:00,207.86,207.87,207.8,207.87,70667.0,176.789,176.7975,176.738,176.7975,70667.0
2017-02-23 15:40:00,207.87,207.9,207.84,207.84,29922.0,176.7975,176.823,176.772,176.772,29922.0
2017-02-23 15:45:00,207.84,207.86,207.7,207.75,90926.0,176.772,176.789,176.6529,176.6955,90926.0
2017-02-23 15:50:00,207.76,207.8,207.68,207.71,110888.0,176.704,176.738,176.6359,176.6614,110888.0
2017-02-23 15:55:00,207.71,207.83,207.67,207.83,158443.0,176.6614,176.7635,176.6274,176.7635,158443.0
2017-02-24 09:30:00,207.08,207.35,207.07,207.25,233370.0,176.1256,176.3552,176.1171,176.2702,233370.0
2017-02-24 09:35:00,207.25,207.4,207.24,207.38,72768.0,176.2702,176.3978,176.2617,176.3808,72768.0
2017-02-24 09:40:00,207.39,207.55,207.38,207.46,85100.0,176.3893,176.5254,176.3808,176.4488,85100.0
2017-02-24 09:45:00,207.47,207.51,207.39,207.4,42673.0,176.4573,176.4913,176.3893,176.3978,42673.0
2017-02-24 09:50:00,207.39,207.49,207.38,207.4,50654.0,176.3893,176.4743,176.3808,176.3978,50654.0
2017-02-24 09:55:00,207.4,207.66,207.4,207.62,65540.0,176.3978,176.6189,176.3978,176.5849,65540.0
2017-02-24 10:00:00,207.64,207.79,207.52,207.53,108678.0,176.6019,176.7295,176.4998,176.5083,108678.0
2017-02-24 10:05:00,207.53,207.54,207.38,207.5,71930.0,176.5083,176.5168,176.3808,176.4828,71930.0
2017-02-24 10:10:00,207.49,207.49,207.28,207.28,72057.0,176.4743,176.4743,176.2957,176.2957,72057.0
2017-02-24 10:15:00,207.29,207.34,207.19,207.26,286980.0,176.3042,176.3467,176.2192,176.2787,286980.0
2017-02-24 10:20:00,207.26,207.42,207.25,207.34,65806.0,176.2787,176.4148,176.2702,176.3467,65806.0
2017-02-24 10:25:00,207.34,207.34,207.22,207.26,27128.0,176.3467,176.3467,176.2447,176.2787,27128.0
2017-02-24 10:30:00,207.25,207.38,207.18,207.36,21639.0,176.2702,176.3808,176.2107,176.3638,21639.0
2017-02-24 10:35:00,207.37,207.44,207.34,207.4,30375.0,176.3723,176.4318,176.3467,176.3978,30375.0
2017-02-24 10:40:00,207.39,207.54,207.38,207.47,24643.0,176.3893,176.5168,176.3808,176.4573,24643.0
2017-02-24 10:45:00,207.45,207.47,207.33,207.35,20476.0,176.4403,176.4573,176.3382,176.3552,20476.0
2017-02-24 10:50:00,207.36,207.5,207.32,207.35,76471.0,176.3638,176.4828,176.3297,176.3552,76471.0
2017-02-24 10:55:00,207.35,207.46,207.35,207.46,23618.0,176.3552,176.4488,176.3552,176.4488,23618.0
2017-02-24 11:00:00,207.45,207.52,207.41,207.52,25687.0,176.4403,176.4998,176.4063,176.4998,25687.0
2017-02-24 11:05:00,207.52,207.56,207.47,207.47,27610.0,176.4998,176.5339,176.4573,176.4573,27610.0
2017-02-24 11:10:00,207.49,207.6,207.47,207.47,20963.0,176.4743,176.5679,176.4573,176.4573,20963.0
2017-02-24 11:15:00,207.44,207.45,207.37,207.41,28069.0,176.4318,176.4403,176.3723,176.4063,28069.0
2017-02-24 11:20:00,207.42,207.46,207.37,207.4,18483.0,176.4148,176.4488,176.3723,176.3978,18483.0
2017-02-24 11:25:00,207.38,207.47,207.37,207.47,20722.0,176.3808,176.4573,176.3723,176.4573,20722.0
2017-02-24 11:30:00,207.49,207.51,207.38,207.38,29968.0,176.4743,176.4913,176.3808,176.3808,29968.0
2017-02-24 11:35:00,207.38,207.4,207.28,207.32,98891.0,176.3808,176.3978,176.2957,176.3297,98891.0
2017-02-24 11:40:00,207.32,207.32,207.25,207.25,22507.0,176.3297,176.3297,176.2702,176.2702,22507.0
2017-02-24 11:45:00,207.26,207.33,207.24,207.3,20387.0,176.2787,176.3382,176.2617,176.3127,20387.0
2017-02-24 11:50:00,207.32,207.35,207.29,207.32,14303.0,176.3297,176.3552,176.3042,176.3297,14303.0
2017-02-24 11:55:00,207.3,207.31,207.23,207.23,16971.0,176.3127,176.3212,176.2532,176.2532,16971.0
2017-02-24 12:00:00,207.23,207.39,207.22,207.39,35716.0,176.2532,176.3893,176.2447,176.3893,35716.0
2017-02-24 12:05:00,207.39,207.47,207.37,207.45,20841.0,176.3893,176.4573,176.3723,176.4403,20841.0
2017-02-24 12:10:00,207.47,207.47,207.4,207.46,20404.0,176.4573,176.4573,176.3978,176.4488,20404.0
2017-02-24 12:15:00,207.46,207.47,207.39,207.4,17194.0,176.4488,176.4573,176.3893,176.3978,17194.0
2017-02-24 12:20:00,207.41,207.47,207.41,207.47,5038.0,176.4063,176.4573,176.4063,176.4573,5038.0
2017-02-24 12:25:00,207.47,207.54,207.47,207.51,19000.0,176.4573,176.5168,176.4573,176.4913,19000.0
2017-02-24 12:30:00,207.51,207.58,207.5,207.5,16826.0,176.4913,176.5509,176.4828,176.4828,16826.0
2017-02-24 12:35:00,207.51,207.54,207.47,207.49,7400.0,176.4913,176.5168,176.4573,176.4743,7400.0
2017-02-24 12:40:00,207.48,207.54,207.47,207.49,12578.0,176.4658,176.5168,176.4573,176.4743,12578.0
2017-02-24 12:45:00,207.5,207.55,207.48,207.55,13333.0,176.4828,176.5254,176.4658,176.5254,13333.0
2017-02-24 12:50:00,207.55,207.58,207.46,207.47,18500.0,176.5254,176.5509,176.4488,176.4573,18500.0
2017-02-24 12:55:00,207.47,207.5,207.46,207.46,14100.0,176.4573,176.4828,176.4488,176.4488,14100.0
2017-02-24 13:00:00,207.46,207.49,207.45,207.47,2590.0,176.4488,176.4743,176.4403,176.4573,2590.0
2017-02-24 13:05:00,207.47,207.47,207.35,207.36,24058.0,176.4573,176.4573,176.3552,176.3638,24058.0
2017-02-24 13:10:00,207.37,207.4,207.35,207.35,5892.0,176.3723,176.3978,176.3552,176.3552,5892.0
2017-02-24 13:15:00,207.36,207.42,207.34,207.37,31412.0,176.3638,176.4148,176.3467,176.3723,31412.0
2017-02-24 13:20:00,207.35,207.38,207.34,207.37,9026.0,176.3552,176.3808,176.3467,176.3723,9026.0
2017-02-24 13:25:00,207.34,207.34,207.27,207.3,24112.0,176.3467,176.3467,176.2872,176.3127,24112.0
2017-02-24 13:30:00,207.31,207.38,207.31,207.34,18496.0,176.3212,176.3808,176.3212,176.3467,18496.0
2017-02-24 13:35:00,207.32,207.35,207.27,207.27,9645.0,176.3297,176.3552,176.2872,176.2872,9645.0
2017-02-24 13:40:00,207.27,207.43,207.27,207.42,26035.0,176.2872,176.4233,176.2872,176.4148,26035.0
2017-02-24 13:45:00,207.42,207.43,207.37,207.38,29231.0,176.4148,176.4233,176.3723,176.3808,29231.0
2017-02-24 13:50:00,207.38,207.42,207.37,207.39,9850.0,176.3808,176.4148,176.3723,176.3893,9850.0
2017-02-24 13:55:00,207.39,207.42,207.39,207.42,6220.0,176.3893,176.4148,176.3893,176.4148,6220.0
2017-02-24 14:00:00,207.43,207.44,207.38,207.39,11806.0,176.4233,176.4318,176.3808,176.3893,11806.0
2017-02-24 14:05:00,207.38,207.4,207.36,207.37,19625.0,176.3808,176.3978,176.3638,176.3723,19625.0
2017-02-24 14:10:00,207.35,207.36,207.3,207.32,28821.0,176.3552,176.3638,176.3127,176.3297,28821.0
2017-02-24 14:15:00,207.31,207.41,207.31,207.4,14938.0,176.3212,176.4063,176.3212,176.3978,14938.0
2017-02-24 14:20:00,207.4,207.4,207.31,207.33,7426.0,176.3978,176.3978,176.3212,176.3382,7426.0
2017-02-24 14:25:00,207.33,207.38,207.31,207.38,12110.0,176.3382,176.3808,176.3212,176.3808,12110.0
2017-02-24 14:30:00,207.37,207.42,207.35,207.36,36389.0,176.3723,176.4148,176.3552,176.3638,36389.0
2017-02-24 14:35:00,207.37,207.38,207.33,207.34,9365.0,176.3723,176.3808,176.3382,176.3467,9365.0
2017-02-24 14:40:00,207.33,207.39,207.32,207.34,26893.0,176.3382,176.3893,176.3297,176.3467,26893.0
2017-02-24 14:45:00,207.3,207.31,207.24,207.26,56352.0,176.3127,176.3212,176.2617,176.2787,56352.0
2017-02-24 14:50:00,207.26,207.36,207.25,207.32,35671.0,176.2787,176.3638,176.2702,176.3297,35671.0
2017-02-24 14:55:00,207.32,207.35,207.27,207.29,46152.0,176.3297,176.3552,176.2872,176.3042,46152.0
2017-02-24 15:00:00,207.3,207.34,207.23,207.27,17952.0,176.3127,176.3467,176.2532,176.2872,17952.0
2017-02-24 15:05:00,207.28,207.32,207.28,207.31,23595.0,176.2957,176.3297,176.2957,176.3212,23595.0
2017-02-24 15:10:00,207.3,207.34,207.3,207.32,14200.0,176.3127,176.3467,176.3127,176.3297,14200.0
2017-02-24 15:15:00,207.34,207.36,207.33,207.34,16854.0,176.3467,176.3638,176.3382,176.3467,16854.0
2017-02-24 15:20:00,207.35,207.55,207.35,207.55,82870.0,176.3552,176.5254,176.3552,176.5254,82870.0
2017-02-24 15:25:00,207.55,207.56,207.5,207.54,32695.0,176.5254,176.5339,176.4828,176.5168,32695.0
2017-02-24 15:30:00,207.54,207.64,207.54,207.63,166666.0,176.5168,176.6019,176.5168,176.5934,166666.0
2017-02-24 15:35:00,207.63,207.73,207.62,207.67,56641.0,176.5934,176.6784,176.5849,176.6274,56641.0
2017-02-24 15:40:00,207.68,207.75,207.68,207.72,79206.0,176.6359,176.6955,176.6359,176.6699,79206.0
2017-02-24 15:45:00,207.73,207.84,207.71,207.79,119759.0,176.6784,176.772,176.6614,176.7295,119759.0
2017-02-24 15:50:00,207.8,207.87,207.75,207.77,150194.0,176.738,176.7975,176.6955,176.7125,150194.0
2017-02-24 15:55:00,207.78,207.95,207.74,207.94,200746.0,176.721,176.8656,176.6869,176.8571,200746.0
2017-02-27 09:30:00,207.73,207.89,207.69,207.79,115978.0,176.6784,176.8145,176.6444,176.7295,115978.0
2017-02-27 09:35:00,207.78,207.78,207.63,207.66,59490.0,176.721,176.721,176.5934,176.6189,59490.0
2017-02-27 09:40:00,207.66,207.71,207.61,207.71,55521.0,176.6189,176.6614,176.5764,176.6614,55521.0
2017-02-27 09:45:00,207.71,207.81,207.7,207.74,34753.0,176.6614,176.7465,176.6529,176.6869,34753.0
2017-02-27 09:50:00,207.73,207.79,207.71,207.75,30386.0,176.6784,176.7295,176.6614,176.6955,30386.0
2017-02-27 09:55:00,207.76,207.97,207.69,207.97,48004.0,176.704,176.8826,176.6444,176.8826,48004.0
2017-02-27 10:00:00,207.98,208.06,207.81,207.89,87427.0,176.8911,176.9591,176.7465,176.8145,87427.0
2017-02-27 10:05:00,207.92,208.1,207.91,208.09,49535.0,176.84,176.9931,176.8315,176.9846,49535.0
2017-02-27 10:10:00,208.08,208.08,207.93,208.0,37176.0,176.9761,176.9761,176.8485,176.9081,37176.0
2017-02-27 10:15:00,207.99,208.02,207.74,207.81,66379.0,176.8996,176.9251,176.6869,176.7465,66379.0
2017-02-27 10:20:00,207.81,208.07,207.81,208.02,26609.0,176.7465,176.9676,176.7465,176.9251,26609.0
2017-02-27 10:25:00,208.02,208.15,208.02,208.13,57938.0,176.9251,177.0357,176.9251,177.0187,57938.0
2017-02-27 10:30:00,208.15,208.17,208.08,208.11,30022.0,177.0357,177.0527,176.9761,177.0016,30022.0
2017-02-27 10:35:00,208.12,208.23,208.09,208.18,213832.0,177.0101,177.1037,176.9846,177.0612,213832.0
2017-02-27 10:40:00,208.2,208.27,208.12,208.18,133919.0,177.0782,177.1377,177.0101,177.0612,133919.0
2017-02-27 10:45:00,208.19,208.24,208.17,208.2,89372.0,177.0697,177.1122,177.0527,177.0782,89372.0
2017-02-27 10:50:00,208.2,208.25,208.14,208.17,64129.0,177.0782,177.1207,177.0272,177.0527,64129.0
2017-02-27 10:55:00,208.16,208.2,208.02,208.03,41932.0,177.0442,177.0782,176.9251,176.9336,41932.0
2017-02-27 11:00:00,208.04,208.15,208.04,208.1,38029.0,176.9421,177.0357,176.9421,176.9931,38029.0
2017-02-27 11:05:00,208.09,208.12,208.05,208.06,25895.0,176.9846,177.0101,176.9506,176.9591,25895.0
2017-02-27 11:10:00,208.08,208.09,208.0,208.05,26717.0,176.9761,176.9846,176.9081,176.9506,26717.0
2017-02-27 11:15:00,208.04,208.11,208.02,208.11,33716.0,176.9421,177.0016,176.9251,177.0016,33716.0
2017-02-27 11:20:00,208.11,208.11,208.06,208.06,11647.0,177.0016,177.0016,176.9591,176.9591,11647.0
2017-02-27 11:25:00,208.05,208.05,207.94,208.01,47832.0,176.9506,176.9506,176.8571,176.9166,47832.0
2017-02-27 11:30:00,208.01,208.03,207.97,208.03,15410.0,176.9166,176.9336,176.8826,176.9336,15410.0
2017-02-27 11:35:00,208.02,208.03,207.97,207.98,25116.0,176.9251,176.9336,176.8826,176.8911,25116.0
2017-02-27 11:40:00,207.98,208.02,207.92,208.0,28635.0,176.8911,176.9251,176.84,176.9081,28635.0
2017-02-27 11:45:00,208.0,208.01,207.89,207.91,25843.0,176.9081,176.9166,176.8145,176.8315,25843.0
2017-02-27 11:50:00,207.91,207.94,207.88,207.9,7780.0,176.8315,176.8571,176.806,176.823,7780.0
2017-02-27 11:55:00,207.89,207.91,207.87,207.88,16201.0,176.8145,176.8315,176.7975,176.806,16201.0
2017-02-27 12:00:00,207.87,207.91,207.84,207.87,74110.0,176.7975,176.8315,176.772,176.7975,74110.0
2017-02-27 12:05:00,207.87,207.98,207.87,207.96,24862.0,176.7975,176.8911,176.7975,176.8741,24862.0
2017-02-27 12:10:00,207.98,207.99,207.94,207.95,9052.0,176.8911,176.8996,176.8571,176.8656,9052.0
2017-02-27 12:15:00,207.96,207.96,207.92,207.92,25651.0,176.8741,176.8741,176.84,176.84,25651.0
2017-02-27 12:20:00,207.92,208.0,207.9,207.98,18949.0,176.84,176.9081,176.823,176.8911,18949.0
2017-02-27 12:25:00,207.98,208.0,207.94,207.97,8067.0,176.8911,176.9081,176.8571,176.8826,8067.0
2017-02-27 12:30:00,207.99,208.02,207.97,207.97,18538.0,176.8996,176.9251,176.8826,176.8826,18538.0
2017-02-27 12:35:00,207.97,207.98,207.92,207.92,10290.0,176.8826,176.8911,176.84,176.84,10290.0
2017-02-27 12:40:00,207.93,207.94,207.88,207.9,9180.0,176.8485,176.8571,176.806,176.823,9180.0
2017-02-27 12:45:00,207.9,207.93,207.87,207.92,9978.0,176.823,176.8485,176.7975,176.84,9978.0
2017-02-27 12:50:00,207.93,207.97,207.89,207.96,20311.0,176.8485,176.8826,176.8145,176.8741,20311.0
2017-02-27 12:55:00,207.96,207.96,207.93,207.93,3930.0,176.8741,176.8741,176.8485,176.8485,3930.0
2017-02-27 13:00:00,207.94,207.99,207.91,207.98,19029.0,176.8571,176.8996,176.8315,176.8911,19029.0
2017-02-27 13:05:00,207.97,208.01,207.94,208.0,13306.0,176.8826,176.9166,176.8571,176.9081,13306.0
2017-02-27 13:10:00,208.02,208.07,208.01,208.06,23901.0,176.9251,176.9676,176.9166,176.9591,23901.0
2017-02-27 13:15:00,208.06,208.09,207.99,208.04,58713.0,176.9591,176.9846,176.8996,176.9421,58713.0
2017-02-27 13:20:00,208.05,208.1,208.03,208.07,16606.0,176.9506,176.9931,176.9336,176.9676,16606.0
2017-02-27 13:25:00,208.09,208.13,208.07,208.1,25358.0,176.9846,177.0187,176.9676,176.9931,25358.0
2017-02-27 13:30:00,208.09,208.14,208.09,208.11,17713.0,176.9846,177.0272,176.9846,177.0016,17713.0
2017-02-27 13:35:00,208.1,208.12,208.06,208.11,27500.0,176.9931,177.0101,176.9591,177.0016,27500.0
2017-02-27 13:40:00,208.1,208.13,208.08,208.12,8520.0,176.9931,177.0187,176.9761,177.0101,8520.0
2017-02-27 13:45:00,208.11,208.17,208.1,208.15,24310.0,177.0016,177.0527,176.9931,177.0357,24310.0
2017-02-27 13:50:00,208.15,208.16,208.12,208.14,17590.0,177.0357,177.0442,177.0101,177.0272,17590.0
2017-02-27 13:55:00,208.14,208.2,208.13,208.17,37102.0,177.0272,177.0782,177.0187,177.0527,37102.0
2017-02-27 14:00:00,208.16,208.19,208.09,208.1,26159.0,177.0442,177.0697,176.9846,176.9931,26159.0
2017-02-27 14:05:00,208.1,208.15,208.1,208.12,14612.0,176.9931,177.0357,176.9931,177.0101,14612.0
2017-02-27 14:10:00,208.13,208.16,208.11,208.14,14930.0,177.0187,177.0442,177.0016,177.0272,14930.0
2017-02-27 14:15:00,208.12,208.13,208.1,208.12,7940.0,177.0101,177.0187,176.9931,177.0101,7940.0
2017-02-27 14:20:00,208.12,208.15,208.1,208.14,18835.0,177.0101,177.0357,176.9931,177.0272,18835.0
2017-02-27 14:25:00,208.14,208.27,208.14,208.21,38706.0,177.0272,177.1377,177.0272,177.0867,38706.0
2017-02-27 14:30:00,208.21,208.26,208.2,208.23,43579.0,177.0867,177.1292,177.0782,177.1037,43579.0
2017-02-27 14:35:00,208.23,208.32,208.23,208.29,37854.0,177.1037,177.1803,177.1037,177.1547,37854.0
2017-02-27 14:40:00,208.28,208.3,208.25,208.26,16377.0,177.1462,177.1632,177.1207,177.1292,16377.0
2017-02-27 14:45:00,208.26,208.34,208.24,208.34,100613.0,177.1292,177.1973,177.1122,177.1973,100613.0
2017-02-27 14:50:00,208.33,208.34,208.26,208.3,20321.0,177.1888,177.1973,177.1292,177.1632,20321.0
2017-02-27 14:55:00,208.31,208.31,208.27,208.27,21504.0,177.1717,177.1717,177.1377,177.1377,21504.0
2017-02-27 15:00:00,208.27,208.3,208.2,208.2,23281.0,177.1377,177.1632,177.0782,177.0782,23281.0
2017-02-27 15:05:00,208.23,208.33,208.23,208.3,57603.0,177.1037,177.1888,177.1037,177.1632,57603.0
2017-02-27 15:10:00,208.29,208.31,208.23,208.3,59839.0,177.1547,177.1717,177.1037,177.1632,59839.0
2017-02-27 15:15:00,208.31,208.32,208.22,208.22,29375.0,177.1717,177.1803,177.0952,177.0952,29375.0
2017-02-27 15:20:00,208.23,208.31,208.22,208.28,29174.0,177.1037,177.1717,177.0952,177.1462,29174.0
2017-02-27 15:25:00,208.29,208.34,208.26,208.32,144767.0,177.1547,177.1973,177.1292,177.1803,144767.0
2017-02-27 15:30:00,208.32,208.37,208.27,208.31,41801.0,177.1803,177.2228,177.1377,177.1717,41801.0
2017-02-27 15:35:00,208.32,208.33,208.24,208.25,36388.0,177.1803,177.1888,177.1122,177.1207,36388.0
2017-02-27 15:40:00,208.25,208.32,208.25,208.26,42575.0,177.1207,177.1803,177.1207,177.1292,42575.0
2017-02-27 15:45:00,208.26,208.26,208.17,208.18,89717.0,177.1292,177.1292,177.0527,177.0612,89717.0
2017-02-27 15:50:00,208.18,208.23,208.16,208.17,83066.0,177.0612,177.1037,177.0442,177.0527,83066.0
2017-02-27 15:55:00,208.17,208.26,208.16,208.24,135465.0,177.0527,177.1292,177.0442,177.1122,135465.0
2017-02-28 09:30:00,208.11,208.18,208.01,208.07,66702.0,177.0016,177.0612,176.9166,176.9676,66702.0
2017-02-28 09:35:00,208.1,208.15,208.04,208.07,68902.0,176.9931,177.0357,176.9421,176.9676,68902.0
2017-02-28 09:40:00,208.08,208.17,208.05,208.17,65290.0,176.9761,177.0527,176.9506,177.0527,65290.0
2017-02-28 09:45:00,208.18,208.19,208.11,208.13,21621.0,177.0612,177.0697,177.0016,177.0187,21621.0
2017-02-28 09:50:00,208.09,208.1,208.01,208.03,26841.0,176.9846,176.9931,176.9166,176.9336,26841.0
2017-02-28 09:55:00,208.03,208.1,208.03,208.09,15941.0,176.9336,176.9931,176.9336,176.9846,15941.0
2017-02-28 10:00:00,208.09,208.22,208.08,208.17,30827.0,176.9846,177.0952,176.9761,177.0527,30827.0
2017-02-28 10:05:00,208.13,208.18,208.12,208.18,16816.0,177.0187,177.0612,177.0101,177.0612,16816.0
2017-02-28 10:10:00,208.21,208.26,208.18,208.23,25221.0,177.0867,177.1292,177.0612,177.1037,25221.0
2017-02-28 10:15:00,208.24,208.25,208.17,208.19,11450.0,177.1122,177.1207,177.0527,177.0697,11450.0
2017-02-28 10:20:00,208.19,208.2,208.13,208.16,10636.0,177.0697,177.0782,177.0187,177.0442,10636.0
2017-02-28 10:25:00,208.15,208.19,208.1,208.12,16270.0,177.0357,177.0697,176.9931,177.0101,16270.0
2017-02-28 10:30:00,208.15,208.21,208.14,208.14,16331.0,177.0357,177.0867,177.0272,177.0272,16331.0
2017-02-28 10:35:00,208.16,208.22,208.14,208.19,7107.0,177.0442,177.0952,177.0272,177.0697,7107.0
2017-02-28 10:40:00,208.2,208.2,208.14,208.16,8329.0,177.0782,177.0782,177.0272,177.0442,8329.0
2017-02-28 10:45:00,208.16,208.24,208.13,208.24,12994.0,177.0442,177.1122,177.0187,177.1122,12994.0
2017-02-28 10:50:00,208.23,208.27,208.22,208.26,6193.0,177.1037,177.1377,177.0952,177.1292,6193.0
2017-02-28 10:55:00,208.23,208.29,208.23,208.28,53683.0,177.1037,177.1547,177.1037,177.1462,53683.0
2017-02-28 11:00:00,208.28,208.28,208.23,208.28,11743.0,177.1462,177.1462,177.1037,177.1462,11743.0
2017-02-28 11:05:00,208.27,208.31,208.21,208.25,37261.0,177.1377,177.1717,177.0867,177.1207,37261.0
2017-02-28 11:10:00,208.25,208.26,208.22,208.24,28745.0,177.1207,177.1292,177.0952,177.1122,28745.0
2017-02-28 11:15:00,208.23,208.25,208.22,208.25,12749.0,177.1037,177.1207,177.0952,177.1207,12749.0
2017-02-28 11:20:00,208.25,208.28,208.24,208.27,8156.0,177.1207,177.1462,177.1122,177.1377,8156.0
2017-02-28 11:25:00,208.27,208.27,208.21,208.25,13100.0,177.1377,177.1377,177.0867,177.1207,13100.0
2017-02-28 11:30:00,208.25,208.26,208.19,208.21,17709.0,177.1207,177.1292,177.0697,177.0867,17709.0
2017-02-28 11:35:00,208.21,208.22,208.17,208.22,11450.0,177.0867,177.0952,177.0527,177.0952,11450.0
2017-02-28 11:40:00,208.2,208.22,208.19,208.22,18958.0,177.0782,177.0952,177.0697,177.0952,18958.0
2017-02-28 11:45:00,208.21,208.23,208.19,208.23,7859.0,177.0867,177.1037,177.0697,177.1037,7859.0
2017-02-28 11:50:00,208.22,208.23,208.2,208.22,3994.0,177.0952,177.1037,177.0782,177.0952,3994.0
2017-02-28 11:55:00,208.21,208.25,208.2,208.23,10529.0,177.0867,177.1207,177.0782,177.1037,10529.0
2017-02-28 12:00:00,208.22,208.23,208.17,208.21,5693.0,177.0952,177.1037,177.0527,177.0867,5693.0
2017-02-28 12:05:00,208.19,208.2,208.03,208.07,51856.0,177.0697,177.0782,176.9336,176.9676,51856.0
2017-02-28 12:10:00,208.05,208.09,208.02,208.03,15992.0,176.9506,176.9846,176.9251,176.9336,15992.0
2017-02-28 12:15:00,208.04,208.06,207.98,208.03,36162.0,176.9421,176.9591,176.8911,176.9336,36162.0
2017-02-28 12:20:00,208.0,208.0,207.8,207.82,56574.0,176.9081,176.9081,176.738,176.755,56574.0
2017-02-28 12:25:00,207.83,207.84,207.68,207.81,97799.0,176.7635,176.772,176.6359,176.7465,97799.0
2017-02-28 12:30:00,207.8,207.84,207.76,207.84,45586.0,176.738,176.772,176.704,176.772,45586.0
2017-02-28 12:35:00,207.84,207.84,207.75,207.76,78659.0,176.772,176.772,176.6955,176.704,78659.0
2017-02-28 12:40:00,207.78,207.82,207.75,207.78,57556.0,176.721,176.755,176.6955,176.721,57556.0
2017-02-28 12:45:00,207.75,207.9,207.75,207.89,30987.0,176.6955,176.823,176.6955,176.8145,30987.0
2017-02-28 12:50:00,207.89,207.95,207.88,207.94,25257.0,176.8145,176.8656,176.806,176.8571,25257.0
2017-02-28 12:55:00,207.93,207.94,207.9,207.93,19945.0,176.8485,176.8571,176.823,176.8485,19945.0
2017-02-28 13:00:00,207.94,208.06,207.89,208.03,33645.0,176.8571,176.9591,176.8145,176.9336,33645.0
2017-02-28 13:05:00,208.02,208.08,208.02,208.08,11160.0,176.9251,176.9761,176.9251,176.9761,11160.0
2017-02-28 13:10:00,208.08,208.13,208.05,208.11,13451.0,176.9761,177.0187,176.9506,177.0016,13451.0
2017-02-28 13:15:00,208.11,208.11,208.07,208.1,11158.0,177.0016,177.0016,176.9676,176.9931,11158.0
2017-02-28 13:20:00,208.08,208.08,208.04,208.07,22842.0,176.9761,176.9761,176.9421,176.9676,22842.0
2017-02-28 13:25:00,208.07,208.07,208.04,208.06,6501.0,176.9676,176.9676,176.9421,176.9591,6501.0
2017-02-28 13:30:00,208.07,208.08,208.04,208.06,14824.0,176.9676,176.9761,176.9421,176.9591,14824.0
2017-02-28 13:35:00,208.06,208.16,208.06,208.13,28426.0,176.9591,177.0442,176.9591,177.0187,28426.0
2017-02-28 13:40:00,208.13,208.14,208.08,208.13,16197.0,177.0187,177.0272,176.9761,177.0187,16197.0
2017-02-28 13:45:00,208.13,208.14,208.08,208.13,27345.0,177.0187,177.0272,176.9761,177.0187,27345.0
2017-02-28 13:50:00,208.12,208.12,208.09,208.11,27374.0,177.0101,177.0101,176.9846,177.0016,27374.0
2017-02-28 13:55:00,208.13,208.13,208.09,208.12,12358.0,177.0187,177.0187,176.9846,177.0101,12358.0
2017-02-28 14:00:00,208.14,208.16,208.06,208.07,24469.0,177.0272,177.0442,176.9591,176.9676,24469.0
2017-02-28 14:05:00,208.09,208.09,207.94,207.95,23821.0,176.9846,176.9846,176.8571,176.8656,23821.0
2017-02-28 14:10:00,207.99,208.0,207.94,207.94,7600.0,176.8996,176.9081,176.8571,176.8571,7600.0
2017-02-28 14:15:00,207.93,207.94,207.85,207.9,53287.0,176.8485,176.8571,176.7805,176.823,53287.0
2017-02-28 14:20:00,207.9,207.93,207.86,207.86,32832.0,176.823,176.8485,176.789,176.789,32832.0
2017-02-28 14:25:00,207.87,208.01,207.87,208.0,34903.0,176.7975,176.9166,176.7975,176.9081,34903.0
2017-02-28 14:30:00,208.0,208.02,207.96,208.02,21022.0,176.9081,176.9251,176.8741,176.9251,21022.0
2017-02-28 14:35:00,208.01,208.01,207.96,207.97,6248.0,176.9166,176.9166,176.8741,176.8826,6248.0
2017-02-28 14:40:00,207.96,208.0,207.95,207.97,5293.0,176.8741,176.9081,176.8656,176.8826,5293.0
2017-02-28 14:45:00,207.99,208.1,207.98,208.09,16646.0,176.8996,176.9931,176.8911,176.9846,16646.0
2017-02-28 14:50:00,208.11,208.12,208.01,208.03,39273.0,177.0016,177.0101,176.9166,176.9336,39273.0
2017-02-28 14:55:00,208.03,208.08,208.02,208.04,34054.0,176.9336,176.9761,176.9251,176.9421,34054.0
2017-02-28 15:00:00,208.04,208.04,207.97,208.01,46072.0,176.9421,176.9421,176.8826,176.9166,46072.0
2017-02-28 15:05:00,208.01,208.02,207.92,207.96,78857.0,176.9166,176.9251,176.84,176.8741,78857.0
2017-02-28 15:10:00,207.96,208.04,207.96,208.03,21357.0,176.8741,176.9421,176.8741,176.9336,21357.0
2017-02-28 15:15:00,208.01,208.05,208.0,208.03,24795.0,176.9166,176.9506,176.9081,176.9336,24795.0
2017-02-28 15:20:00,208.04,208.06,207.98,208.02,19535.0,176.9421,176.9591,176.8911,176.9251,19535.0
2017-02-28 15:25:00,208.01,208.04,207.98,207.99,22738.0,176.9166,176.9421,176.8911,176.8996,22738.0
2017-02-28 15:30:00,207.99,207.99,207.92,207.92,31805.0,176.8996,176.8996,176.84,176.84,31805.0
2017-02-28 15:35:00,207.91,208.04,207.78,207.82,104881.0,176.8315,176.9421,176.721,176.755,104881.0
2017-02-28 15:40:00,207.81,207.91,207.78,207.9,38085.0,176.7465,176.8315,176.721,176.823,38085.0
2017-02-28 15:45:00,207.91,208.06,207.91,208.06,102176.0,176.8315,176.9591,176.8315,176.9591,102176.0
2017-02-28 15:50:00,208.06,208.11,208.02,208.08,105058.0,176.9591,177.0016,176.9251,176.9761,105058.0
2017-02-28 15:55:00,208.09,208.2,208.0,208.0,257601.0,176.9846,177.0782,176.9081,176.9081,257601.0
2017-03-01 09:30:00,209.85,210.07,209.85,209.94,299541.0,178.4815,178.6687,178.4815,178.5581,299541.0
2017-03-01 09:35:00,209.95,210.04,209.94,210.02,165556.0,178.5666,178.6431,178.5581,178.6261,165556.0
2017-03-01 09:40:00,210.02,210.08,209.99,210.05,83307.0,178.6261,178.6772,178.6006,178.6517,83307.0
2017-03-01 09:45:00,210.05,210.2,210.02,210.15,104538.0,178.6517,178.7792,178.6261,178.7367,104538.0
2017-03-01 09:50:00,210.17,210.25,210.17,210.25,79438.0,178.7537,178.8218,178.7537,178.8218,79438.0
2017-03-01 09:55:00,210.25,210.4,210.22,210.32,64430.0,178.8218,178.9493,178.7962,178.8813,64430.0
2017-03-01 10:00:00,210.33,210.49,210.28,210.43,89762.0,178.8898,179.0259,178.8473,178.9748,89762.0
2017-03-01 10:05:00,210.44,210.45,210.39,210.42,54003.0,178.9834,178.9919,178.9408,178.9663,54003.0
2017-03-01 10:10:00,210.42,210.48,210.38,210.48,48690.0,178.9663,179.0174,178.9323,179.0174,48690.0
2017-03-01 10:15:00,210.47,210.52,210.4,210.45,137772.0,179.0089,179.0514,178.9493,178.9919,137772.0
2017-03-01 10:20:00,210.47,210.59,210.45,210.58,38348.0,179.0089,179.1109,178.9919,179.1024,38348.0
2017-03-01 10:25:00,210.58,210.59,210.51,210.55,29241.0,179.1024,179.1109,179.0429,179.0769,29241.0
2017-03-01 10:30:00,210.56,210.59,210.51,210.54,30271.0,179.0854,179.1109,179.0429,179.0684,30271.0
2017-03-01 10:35:00,210.54,210.54,210.42,210.44,35351.0,179.0684,179.0684,178.9663,178.9834,35351.0
2017-03-01 10:40:00,210.43,210.44,210.38,210.39,53635.0,178.9748,178.9834,178.9323,178.9408,53635.0
2017-03-01 10:45:00,210.39,210.47,210.38,210.46,22177.0,178.9408,179.0089,178.9323,179.0004,22177.0
2017-03-01 10:50:00,210.46,210.47,210.39,210.43,27782.0,179.0004,179.0089,178.9408,178.9748,27782.0
2017-03-01 10:55:00,210.42,210.48,210.42,210.48,26580.0,178.9663,179.0174,178.9663,179.0174,26580.0
2017-03-01 11:00:00,210.47,210.48,210.4,210.42,63086.0,179.0089,179.0174,178.9493,178.9663,63086.0
2017-03-01 11:05:00,210.43,210.66,210.42,210.64,122303.0,178.9748,179.1705,178.9663,179.1535,122303.0
2017-03-01 11:10:00,210.64,210.64,210.48,210.49,123562.0,179.1535,179.1535,179.0174,179.0259,123562.0
2017-03-01 11:15:00,210.49,210.64,210.48,210.63,133831.0,179.0259,179.1535,179.0174,179.145,133831.0
2017-03-01 11:20:00,210.63,210.65,210.54,210.55,69735.0,179.145,179.162,179.0684,179.0769,69735.0
2017-03-01 11:25:00,210.55,210.66,210.53,210.65,112877.0,179.0769,179.1705,179.0599,179.162,112877.0
2017-03-01 11:30:00,210.66,210.71,210.59,210.69,67975.0,179.1705,179.213,179.1109,179.196,67975.0
2017-03-01 11:35:00,210.67,210.68,210.6,210.62,51753.0,179.179,179.1875,179.1194,179.1364,51753.0
2017-03-01 11:40:00,210.62,210.7,210.61,210.68,56243.0,179.1364,179.2045,179.1279,179.1875,56243.0
2017-03-01 11:45:00,210.67,210.69,210.63,210.65,414291.0,179.179,179.196,179.145,179.162,414291.0
2017-03-01 11:50:00,210.65,210.8,210.65,210.78,163744.0,179.162,179.2895,179.162,179.2725,163744.0
2017-03-01 11:55:00,210.77,210.82,210.72,210.72,82591.0,179.264,179.3066,179.2215,179.2215,82591.0
2017-03-01 12:00:00,210.73,211.08,210.73,211.03,232304.0,179.23,179.5277,179.23,179.4852,232304.0
2017-03-01 12:05:00,211.04,211.28,211.01,211.2,252181.0,179.4937,179.6978,179.4681,179.6297,252181.0
2017-03-01 12:10:00,211.2,211.46,211.19,211.46,195494.0,179.6297,179.8509,179.6212,179.8509,195494.0
2017-03-01 12:15:00,211.46,211.59,211.41,211.53,449836.0,179.8509,179.9615,179.8084,179.9104,449836.0
2017-03-01 12:20:00,211.52,211.54,211.14,211.25,651395.0,179.9019,179.9189,179.5787,179.6723,651395.0
2017-03-01 12:25:00,211.26,211.36,211.23,211.32,147227.0,179.6808,179.7658,179.6553,179.7318,147227.0
2017-03-01 12:30:00,211.31,211.31,211.17,211.21,93945.0,179.7233,179.7233,179.6042,179.6383,93945.0
2017-03-01 12:35:00,211.21,211.23,211.13,211.14,17596.0,179.6383,179.6553,179.5702,179.5787,17596.0
2017-03-01 12:40:00,211.15,211.2,211.12,211.17,19151.0,179.5872,179.6297,179.5617,179.6042,19151.0
2017-03-01 12:45:00,211.17,211.2,211.13,211.17,14496.0,179.6042,179.6297,179.5702,179.6042,14496.0
2017-03-01 12:50:00,211.16,211.16,211.09,211.1,16666.0,179.5957,179.5957,179.5362,179.5447,16666.0
2017-03-01 12:55:00,211.1,211.13,211.07,211.12,29323.0,179.5447,179.5702,179.5192,179.5617,29323.0
2017-03-01 13:00:00,211.14,211.26,211.13,211.25,48946.0,179.5787,179.6808,179.5702,179.6723,48946.0
2017-03-01 13:05:00,211.25,211.29,211.21,211.24,12333.0,179.6723,179.7063,179.6383,179.6638,12333.0
2017-03-01 13:10:00,211.21,211.22,211.13,211.16,13082.0,179.6383,179.6468,179.5702,179.5957,13082.0
2017-03-01 13:15:00,211.17,211.19,211.05,211.06,49765.0,179.6042,179.6212,179.5022,179.5107,49765.0
2017-03-01 13:20:00,211.07,211.12,211.07,211.1,18341.0,179.5192,179.5617,179.5192,179.5447,18341.0
2017-03-01 13:25:00,211.11,211.11,211.05,211.06,13990.0,179.5532,179.5532,179.5022,179.5107,13990.0
2017-03-01 13:30:00,211.09,211.1,211.04,211.05,24113.0,179.5362,179.5447,179.4937,179.5022,24113.0
2017-03-01 13:35:00,211.06,211.1,211.01,211.08,19259.0,179.5107,179.5447,179.4681,179.5277,19259.0
2017-03-01 13:40:00,211.1,211.14,211.05,211.07,25334.0,179.5447,179.5787,179.5022,179.5192,25334.0
2017-03-01 13:45:00,211.06,211.17,211.05,211.12,83462.0,179.5107,179.6042,179.5022,179.5617,83462.0
2017-03-01 13:50:00,211.12,211.16,211.08,211.1,29420.0,179.5617,179.5957,179.5277,179.5447,29420.0
2017-03-01 13:55:00,211.13,211.16,211.12,211.15,11413.0,179.5702,179.5957,179.5617,179.5872,11413.0
2017-03-01 14:00:00,211.14,211.14,211.08,211.12,26660.0,179.5787,179.5787,179.5277,179.5617,26660.0
2017-03-01 14:05:00,211.12,211.15,211.06,211.07,28328.0,179.5617,179.5872,179.5107,179.5192,28328.0
2017-03-01 14:10:00,211.07,211.18,211.06,211.18,19235.0,179.5192,179.6127,179.5107,179.6127,19235.0
2017-03-01 14:15:00,211.2,211.41,211.2,211.37,127581.0,179.6297,179.8084,179.6297,179.7743,127581.0
2017-03-01 14:20:00,211.38,211.5,211.36,211.48,80961.0,179.7828,179.8849,179.7658,179.8679,80961.0
2017-03-01 14:25:00,211.48,211.48,211.4,211.46,81582.0,179.8679,179.8679,179.7999,179.8509,81582.0
2017-03-01 14:30:00,211.46,211.48,211.42,211.42,28076.0,179.8509,179.8679,179.8169,179.8169,28076.0
2017-03-01 14:35:00,211.42,211.46,211.39,211.46,24325.0,179.8169,179.8509,179.7913,179.8509,24325.0
2017-03-01 14:40:00,211.45,211.47,211.41,211.44,24631.0,179.8424,179.8594,179.8084,179.8339,24631.0
2017-03-01 14:45:00,211.43,211.5,211.42,211.49,19791.0,179.8254,179.8849,179.8169,179.8764,19791.0
2017-03-01 14:50:00,211.48,211.53,211.47,211.51,23341.0,179.8679,179.9104,179.8594,179.8934,23341.0
2017-03-01 14:55:00,211.51,211.59,211.51,211.54,29371.0,179.8934,179.9615,179.8934,179.9189,29371.0
2017-03-01 15:00:00,211.54,211.55,211.38,211.45,114580.0,179.9189,179.9274,179.7828,179.8424,114580.0
2017-03-01 15:05:00,211.45,211.46,211.35,211.36,26024.0,179.8424,179.8509,179.7573,179.7658,26024.0
2017-03-01 15:10:00,211.35,211.41,211.34,211.34,28528.0,179.7573,179.8084,179.7488,179.7488,28528.0
2017-03-01 15:15:00,211.35,211.38,211.31,211.38,58254.0,179.7573,179.7828,179.7233,179.7828,58254.0
2017-03-01 15:20:00,211.37,211.4,211.31,211.4,61245.0,179.7743,179.7999,179.7233,179.7999,61245.0
2017-03-01 15:25:00,211.39,211.39,211.28,211.3,27266.0,179.7913,179.7913,179.6978,179.7148,27266.0
2017-03-01 15:30:00,211.3,211.32,211.23,211.26,25582.0,179.7148,179.7318,179.6553,179.6808,25582.0
2017-03-01 15:35:00,211.27,211.33,211.24,211.27,34935.0,179.6893,179.7403,179.6638,179.6893,34935.0
2017-03-01 15:40:00,211.27,211.4,211.27,211.38,59133.0,179.6893,179.7999,179.6893,179.7828,59133.0
2017-03-01 15:45:00,211.37,211.45,211.37,211.42,105031.0,179.7743,179.8424,179.7743,179.8169,105031.0
2017-03-01 15:50:00,211.43,211.46,211.12,211.13,167462.0,179.8254,179.8509,179.5617,179.5702,167462.0
2017-03-01 15:55:00,211.12,211.14,210.94,211.03,389351.0,179.5617,179.5787,179.4086,179.4852,389351.0
2017-03-02 09:30:00,211.19,211.19,210.84,210.87,366500.0,179.6212,179.6212,179.3236,179.3491,366500.0
2017-03-02 09:35:00,210.87,210.99,210.71,210.95,85755.0,179.3491,179.4511,179.213,179.4171,85755.0
2017-03-02 09:40:00,210.94,211.08,210.91,211.05,75490.0,179.4086,179.5277,179.3831,179.5022,75490.0
2017-03-02 09:45:00,211.04,211.12,211.0,211.04,72502.0,179.4937,179.5617,179.4596,179.4937,72502.0
2017-03-02 09:50:00,211.04,211.04,210.91,210.95,33027.0,179.4937,179.4937,179.3831,179.4171,33027.0
2017-03-02 09:55:00,210.95,211.1,210.95,211.09,44192.0,179.4171,179.5447,179.4171,179.5362,44192.0
2017-03-02 10:00:00,211.08,211.08,210.94,210.95,19434.0,179.5277,179.5277,179.4086,179.4171,19434.0
2017-03-02 10:05:00,211.0,211.09,210.97,210.99,28775.0,179.4596,179.5362,179.4341,179.4511,28775.0
2017-03-02 10:10:00,210.97,210.98,210.85,210.86,44440.0,179.4341,179.4426,179.3321,179.3406,44440.0
2017-03-02 10:15:00,210.87,210.98,210.86,210.98,36558.0,179.3491,179.4426,179.3406,179.4426,36558.0
2017-03-02 10:20:00,211.0,211.01,210.92,210.98,30551.0,179.4596,179.4681,179.3916,179.4426,30551.0
2017-03-02 10:25:00,210.98,211.05,210.93,211.04,23308.0,179.4426,179.5022,179.4001,179.4937,23308.0
2017-03-02 10:30:00,211.01,211.02,210.91,210.92,14603.0,179.4681,179.4767,179.3831,179.3916,14603.0
2017-03-02 10:35:00,210.91,210.93,210.87,210.89,26713.0,179.3831,179.4001,179.3491,179.3661,26713.0
2017-03-02 10:40:00,210.88,210.98,210.86,210.97,21989.0,179.3576,179.4426,179.3406,179.4341,21989.0
2017-03-02 10:45:00,210.97,210.98,210.93,210.98,9395.0,179.4341,179.4426,179.4001,179.4426,9395.0
2017-03-02 10:50:00,210.94,210.97,210.9,210.9,13078.0,179.4086,179.4341,179.3746,179.3746,13078.0
2017-03-02 10:55:00,210.9,210.92,210.81,210.81,30238.0,179.3746,179.3916,179.298,179.298,30238.0
2017-03-02 11:00:00,210.82,210.82,210.69,210.76,31377.0,179.3066,179.3066,179.196,179.2555,31377.0
2017-03-02 11:05:00,210.73,210.73,210.58,210.63,27351.0,179.23,179.23,179.1024,179.145,27351.0
2017-03-02 11:10:00,210.62,210.68,210.54,210.64,38364.0,179.1364,179.1875,179.0684,179.1535,38364.0
2017-03-02 11:15:00,210.65,210.72,210.65,210.66,28871.0,179.162,179.2215,179.162,179.1705,28871.0
2017-03-02 11:20:00,210.65,210.81,210.65,210.75,33577.0,179.162,179.298,179.162,179.247,33577.0
2017-03-02 11:25:00,210.75,210.76,210.71,210.73,20785.0,179.247,179.2555,179.213,179.23,20785.0
2017-03-02 11:30:00,210.72,210.72,210.46,210.5,63461.0,179.2215,179.2215,179.0004,179.0344,63461.0
2017-03-02 11:35:00,210.51,210.58,210.45,210.49,78155.0,179.0429,179.1024,178.9919,179.0259,78155.0
2017-03-02 11:40:00,210.51,210.61,210.5,210.6,40657.0,179.0429,179.1279,179.0344,179.1194,40657.0
2017-03-02 11:45:00,210.61,210.68,210.57,210.64,33034.0,179.1279,179.1875,179.0939,179.1535,33034.0
2017-03-02 11:50:00,210.64,210.66,210.61,210.63,20409.0,179.1535,179.1705,179.1279,179.145,20409.0
2017-03-02 11:55:00,210.63,210.71,210.63,210.66,64324.0,179.145,179.213,179.145,179.1705,64324.0
2017-03-02 12:00:00,210.67,210.69,210.61,210.62,37600.0,179.179,179.196,179.1279,179.1364,37600.0
2017-03-02 12:05:00,210.62,210.62,210.51,210.58,25839.0,179.1364,179.1364,179.0429,179.1024,25839.0
2017-03-02 12:10:00,210.55,210.55,210.46,210.48,12848.0,179.0769,179.0769,179.0004,179.0174,12848.0
2017-03-02 12:15:00,210.48,210.6,210.48,210.51,21199.0,179.0174,179.1194,179.0174,179.0429,21199.0
2017-03-02 12:20:00,210.52,210.52,210.34,210.35,37010.0,179.0514,179.0514,178.8983,178.9068,37010.0
2017-03-02 12:25:00,210.36,210.42,210.31,210.4,17102.0,178.9153,178.9663,178.8728,178.9493,17102.0
2017-03-02 12:30:00,210.39,210.46,210.37,210.4,6347.0,178.9408,179.0004,178.9238,178.9493,6347.0
2017-03-02 12:35:00,210.41,210.45,210.39,210.45,11388.0,178.9578,178.9919,178.9408,178.9919,11388.0
2017-03-02 12:40:00,210.45,210.45,210.37,210.41,10044.0,178.9919,178.9919,178.9238,178.9578,10044.0
2017-03-02 12:45:00,210.41,210.41,210.34,210.39,18494.0,178.9578,178.9578,178.8983,178.9408,18494.0
2017-03-02 12:50:00,210.39,210.57,210.39,210.57,35864.0,178.9408,179.0939,178.9408,179.0939,35864.0
2017-03-02 12:55:00,210.57,210.58,210.52,210.52,10564.0,179.0939,179.1024,179.0514,179.0514,10564.0
2017-03-02 13:00:00,210.52,210.54,210.48,210.5,13661.0,179.0514,179.0684,179.0174,179.0344,13661.0
2017-03-02 13:05:00,210.5,210.54,210.46,210.48,8131.0,179.0344,179.0684,179.0004,179.0174,8131.0
2017-03-02 13:10:00,210.46,210.46,210.43,210.44,7276.0,179.0004,179.0004,178.9748,178.9834,7276.0
2017-03-02 13:15:00,210.44,210.47,210.43,210.44,2150.0,178.9834,179.0089,178.9748,178.9834,2150.0
2017-03-02 13:20:00,210.43,210.48,210.41,210.47,14477.0,178.9748,179.0174,178.9578,179.0089,14477.0
2017-03-02 13:25:00,210.47,210.57,210.46,210.55,9269.0,179.0089,179.0939,179.0004,179.0769,9269.0
2017-03-02 13:30:00,210.53,210.57,210.51,210.53,19567.0,179.0599,179.0939,179.0429,179.0599,19567.0
2017-03-02 13:35:00,210.53,210.54,210.46,210.48,19426.0,179.0599,179.0684,179.0004,179.0174,19426.0
2017-03-02 13:40:00,210.47,210.51,210.47,210.48,23800.0,179.0089,179.0429,179.0089,179.0174,23800.0
2017-03-02 13:45:00,210.49,210.49,210.46,210.47,4768.0,179.0259,179.0259,179.0004,179.0089,4768.0
2017-03-02 13:50:00,210.46,210.52,210.4,210.51,27350.0,179.0004,179.0514,178.9493,179.0429,27350.0
2017-03-02 13:55:00,210.5,210.55,210.49,210.51,17275.0,179.0344,179.0769,179.0259,179.0429,17275.0
2017-03-02 14:00:00,210.54,210.54,210.5,210.5,11183.0,179.0684,179.0684,179.0344,179.0344,11183.0
2017-03-02 14:05:00,210.48,210.5,210.42,210.42,6100.0,179.0174,179.0344,178.9663,178.9663,6100.0
2017-03-02 14:10:00,210.41,210.47,210.39,210.46,29740.0,178.9578,179.0089,178.9408,179.0004,29740.0
2017-03-02 14:15:00,210.46,210.46,210.35,210.36,11236.0,179.0004,179.0004,178.9068,178.9153,11236.0
2017-03-02 14:20:00,210.36,210.41,210.35,210.35,30970.0,178.9153,178.9578,178.9068,178.9068,30970.0
2017-03-02 14:25:00,210.35,210.58,210.35,210.55,59545.0,178.9068,179.1024,178.9068,179.0769,59545.0
2017-03-02 14:30:00,210.56,210.67,210.53,210.65,29955.0,179.0854,179.179,179.0599,179.162,29955.0
2017-03-02 14:35:00,210.64,210.64,210.55,210.63,27779.0,179.1535,179.1535,179.0769,179.145,27779.0
2017-03-02 14:40:00,210.63,210.63,210.54,210.54,6969.0,179.145,179.145,179.0684,179.0684,6969.0
2017-03-02 14:45:00,210.55,210.61,210.52,210.59,25437.0,179.0769,179.1279,179.0514,179.1109,25437.0
2017-03-02 14:50:00,210.6,210.6,210.54,210.56,12411.0,179.1194,179.1194,179.0684,179.0854,12411.0
2017-03-02 14:55:00,210.54,210.56,210.51,210.55,16146.0,179.0684,179.0854,179.0429,179.0769,16146.0
2017-03-02 15:00:00,210.56,210.56,210.46,210.52,61367.0,179.0854,179.0854,179.0004,179.0514,61367.0
2017-03-02 15:05:00,210.52,210.53,210.47,210.47,25209.0,179.0514,179.0599,179.0089,179.0089,25209.0
2017-03-02 15:10:00,210.46,210.5,210.39,210.39,18637.0,179.0004,179.0344,178.9408,178.9408,18637.0
2017-03-02 15:15:00,210.37,210.38,210.11,210.24,83670.0,178.9238,178.9323,178.7027,178.8132,83670.0
2017-03-02 15:20:00,210.25,210.32,210.25,210.3,27801.0,178.8218,178.8813,178.8218,178.8643,27801.0
2017-03-02 15:25:00,210.29,210.33,210.23,210.3,32365.0,178.8558,178.8898,178.8047,178.8643,32365.0
2017-03-02 15:30:00,210.31,210.33,210.13,210.15,17483.0,178.8728,178.8898,178.7197,178.7367,17483.0
2017-03-02 15:35:00,210.15,210.26,210.13,210.21,41578.0,178.7367,178.8303,178.7197,178.7877,41578.0
2017-03-02 15:40:00,210.21,210.24,209.95,210.04,93290.0,178.7877,178.8132,178.5666,178.6431,93290.0
2017-03-02 15:45:00,210.04,210.14,209.97,209.97,75277.0,178.6431,178.7282,178.5836,178.5836,75277.0
2017-03-02 15:50:00,209.98,210.08,209.91,209.99,161147.0,178.5921,178.6772,178.5326,178.6006,161147.0
2017-03-02 15:55:00,209.99,210.07,209.84,209.88,302562.0,178.6006,178.6687,178.473,178.5071,302562.0
2017-03-03 09:30:00,210.06,210.32,209.96,210.22,124381.0,178.6602,178.8813,178.5751,178.7962,124381.0
2017-03-03 09:35:00,210.22,210.24,210.14,210.18,49939.0,178.7962,178.8132,178.7282,178.7622,49939.0
2017-03-03 09:40:00,210.17,210.19,210.11,210.14,43472.0,178.7537,178.7707,178.7027,178.7282,43472.0
2017-03-03 09:45:00,210.14,210.14,210.0,210.08,66433.0,178.7282,178.7282,178.6091,178.6772,66433.0
2017-03-03 09:50:00,210.09,210.11,209.86,209.86,29926.0,178.6857,178.7027,178.4901,178.4901,29926.0
2017-03-03 09:55:00,209.88,209.93,209.83,209.84,26498.0,178.5071,178.5496,178.4645,178.473,26498.0
2017-03-03 10:00:00,209.85,209.94,209.76,209.76,36609.0,178.4815,178.5581,178.405,178.405,36609.0
2017-03-03 10:05:00,209.77,209.87,209.77,209.83,45462.0,178.4135,178.4986,178.4135,178.4645,45462.0
2017-03-03 10:10:00,209.83,209.98,209.83,209.93,24784.0,178.4645,178.5921,178.4645,178.5496,24784.0
2017-03-03 10:15:00,209.93,209.97,209.81,209.81,37658.0,178.5496,178.5836,178.4475,178.4475,37658.0
2017-03-03 10:20:00,209.81,209.81,209.58,209.72,86439.0,178.4475,178.4475,178.2519,178.371,86439.0
2017-03-03 10:25:00,209.73,209.73,209.59,209.71,47024.0,178.3795,178.3795,178.2604,178.3625,47024.0
2017-03-03 10:30:00,209.7,209.7,209.5,209.53,33007.0,178.354,178.354,178.1839,178.2094,33007.0
2017-03-03 10:35:00,209.54,209.62,209.53,209.62,34324.0,178.2179,178.2859,178.2094,178.2859,34324.0
2017-03-03 10:40:00,209.61,209.67,209.56,209.67,37521.0,178.2774,178.3285,178.2349,178.3285,37521.0
2017-03-03 10:45:00,209.66,209.67,209.61,209.66,20726.0,178.3199,178.3285,178.2774,178.3199,20726.0
2017-03-03 10:50:00,209.65,209.73,209.63,209.68,23381.0,178.3114,178.3795,178.2944,178.337,23381.0
2017-03-03 10:55:00,209.7,209.7,209.52,209.52,22452.0,178.354,178.354,178.2009,178.2009,22452.0
2017-03-03 11:00:00,209.52,209.56,209.41,209.56,63794.0,178.2009,178.2349,178.1073,178.2349,63794.0
2017-03-03 11:05:00,209.56,209.62,209.55,209.58,18173.0,178.2349,178.2859,178.2264,178.2519,18173.0
2017-03-03 11:10:00,209.54,209.63,209.54,209.6,12642.0,178.2179,178.2944,178.2179,178.2689,12642.0
2017-03-03 11:15:00,209.59,209.68,209.59,209.62,14147.0,178.2604,178.337,178.2604,178.2859,14147.0
2017-03-03 11:20:00,209.64,209.72,209.64,209.72,10644.0,178.3029,178.371,178.3029,178.371,10644.0
2017-03-03 11:25:00,209.74,209.74,209.59,209.59,8896.0,178.388,178.388,178.2604,178.2604,8896.0
2017-03-03 11:30:00,209.58,209.64,209.53,209.62,5738.0,178.2519,178.3029,178.2094,178.2859,5738.0
2017-03-03 11:35:00,209.61,209.62,209.53,209.59,11341.0,178.2774,178.2859,178.2094,178.2604,11341.0
2017-03-03 11:40:00,209.61,209.64,209.57,209.57,4056.0,178.2774,178.3029,178.2434,178.2434,4056.0
2017-03-03 11:45:00,209.59,209.65,209.59,209.63,14541.0,178.2604,178.3114,178.2604,178.2944,14541.0
2017-03-03 11:50:00,209.63,209.69,209.63,209.67,13366.0,178.2944,178.3455,178.2944,178.3285,13366.0
2017-03-03 11:55:00,209.68,209.7,209.65,209.68,22280.0,178.337,178.354,178.3114,178.337,22280.0
2017-03-03 12:00:00,209.7,209.7,209.63,209.69,8709.0,178.354,178.354,178.2944,178.3455,8709.0
2017-03-03 12:05:00,209.68,209.76,209.67,209.76,26482.0,178.337,178.405,178.3285,178.405,26482.0
2017-03-03 12:10:00,209.76,209.76,209.69,209.71,2870.0,178.405,178.405,178.3455,178.3625,2870.0
2017-03-03 12:15:00,209.7,209.71,209.61,209.63,10953.0,178.354,178.3625,178.2774,178.2944,10953.0
2017-03-03 12:20:00,209.67,209.67,209.63,209.64,2600.0,178.3285,178.3285,178.2944,178.3029,2600.0
2017-03-03 12:25:00,209.66,209.72,209.65,209.72,4624.0,178.3199,178.371,178.3114,178.371,4624.0
2017-03-03 12:30:00,209.71,209.87,209.71,209.84,36951.0,178.3625,178.4986,178.3625,178.473,36951.0
2017-03-03 12:35:00,209.86,209.86,209.79,209.79,7081.0,178.4901,178.4901,178.4305,178.4305,7081.0
2017-03-03 12:40:00,209.78,209.92,209.78,209.88,13012.0,178.422,178.5411,178.422,178.5071,13012.0
2017-03-03 12:45:00,209.89,209.9,209.83,209.83,6899.0,178.5156,178.5241,178.4645,178.4645,6899.0
2017-03-03 12:50:00,209.8,209.81,209.77,209.78,14223.0,178.439,178.4475,178.4135,178.422,14223.0
2017-03-03 12:55:00,209.8,209.82,209.79,209.8,2978.0,178.439,178.456,178.4305,178.439,2978.0
2017-03-03 13:00:00,209.79,209.92,209.61,209.92,71711.0,178.4305,178.5411,178.2774,178.5411,71711.0
2017-03-03 13:05:00,209.94,209.98,209.79,209.87,150404.0,178.5581,178.5921,178.4305,178.4986,150404.0
2017-03-03 13:10:00,209.88,209.91,209.79,209.79,14893.0,178.5071,178.5326,178.4305,178.4305,14893.0
2017-03-03 13:15:00,209.78,209.78,209.64,209.68,23925.0,178.422,178.422,178.3029,178.337,23925.0
2017-03-03 13:20:00,209.63,209.7,209.59,209.65,24324.0,178.2944,178.354,178.2604,178.3114,24324.0
2017-03-03 13:25:00,209.64,209.76,209.64,209.76,11850.0,178.3029,178.405,178.3029,178.405,11850.0
2017-03-03 13:30:00,209.76,209.8,209.7,209.73,13029.0,178.405,178.439,178.354,178.3795,13029.0
2017-03-03 13:35:00,209.73,209.75,209.68,209.74,38032.0,178.3795,178.3965,178.337,178.388,38032.0
2017-03-03 13:40:00,209.73,209.92,209.73,209.92,36618.0,178.3795,178.5411,178.3795,178.5411,36618.0
2017-03-03 13:45:00,209.93,209.96,209.88,209.93,28520.0,178.5496,178.5751,178.5071,178.5496,28520.0
2017-03-03 13:50:00,209.93,209.93,209.87,209.87,19194.0,178.5496,178.5496,178.4986,178.4986,19194.0
2017-03-03 13:55:00,209.88,209.94,209.88,209.9,18073.0,178.5071,178.5581,178.5071,178.5241,18073.0
2017-03-03 14:00:00,209.88,209.95,209.88,209.91,30224.0,178.5071,178.5666,178.5071,178.5326,30224.0
2017-03-03 14:05:00,209.9,210.0,209.89,209.91,32048.0,178.5241,178.6091,178.5156,178.5326,32048.0
2017-03-03 14:10:00,209.92,210.01,209.9,209.9,16399.0,178.5411,178.6176,178.5241,178.5241,16399.0
2017-03-03 14:15:00,209.89,209.91,209.8,209.8,21104.0,178.5156,178.5326,178.439,178.439,21104.0
2017-03-03 14:20:00,209.79,209.9,209.79,209.89,7142.0,178.4305,178.5241,178.4305,178.5156,7142.0
2017-03-03 14:25:00,209.88,209.88,209.77,209.83,13347.0,178.5071,178.5071,178.4135,178.4645,13347.0
2017-03-03 14:30:00,209.8,209.94,209.8,209.92,8121.0,178.439,178.5581,178.439,178.5411,8121.0
2017-03-03 14:35:00,209.92,209.96,209.9,209.95,11669.0,178.5411,178.5751,178.5241,178.5666,11669.0
2017-03-03 14:40:00,209.95,209.96,209.9,209.93,8491.0,178.5666,178.5751,178.5241,178.5496,8491.0
2017-03-03 14:45:00,209.94,209.99,209.92,209.93,26289.0,178.5581,178.6006,178.5411,178.5496,26289.0
2017-03-03 14:50:00,209.95,210.03,209.95,210.01,37729.0,178.5666,178.6346,178.5666,178.6176,37729.0
2017-03-03 14:55:00,210.01,210.05,209.99,210.01,16785.0,178.6176,178.6517,178.6006,178.6176,16785.0
2017-03-03 15:00:00,210.0,210.02,209.91,209.92,29644.0,178.6091,178.6261,178.5326,178.5411,29644.0
2017-03-03 15:05:00,209.93,209.95,209.88,209.88,5134.0,178.5496,178.5666,178.5071,178.5071,5134.0
2017-03-03 15:10:00,209.9,209.91,209.87,209.91,12907.0,178.5241,178.5326,178.4986,178.5326,12907.0
2017-03-03 15:15:00,209.91,209.95,209.9,209.94,11148.0,178.5326,178.5666,178.5241,178.5581,11148.0
2017-03-03 15:20:00,209.94,210.04,209.93,210.0,29310.0,178.5581,178.6431,178.5496,178.6091,29310.0
2017-03-03 15:25:00,210.0,210.06,210.0,210.06,31326.0,178.6091,178.6602,178.6091,178.6602,31326.0
2017-03-03 15:30:00,210.05,210.06,209.96,210.02,49745.0,178.6517,178.6602,178.5751,178.6261,49745.0
2017-03-03 15:35:00,210.01,210.08,210.0,210.06,60106.0,178.6176,178.6772,178.6091,178.6602,60106.0
2017-03-03 15:40:00,210.06,210.06,209.94,209.95,32512.0,178.6602,178.6602,178.5581,178.5666,32512.0
2017-03-03 15:45:00,209.94,209.94,209.82,209.83,61997.0,178.5581,178.5581,178.456,178.4645,61997.0
2017-03-03 15:50:00,209.83,209.93,209.83,209.92,62458.0,178.4645,178.5496,178.4645,178.5411,62458.0
2017-03-03 15:55:00,209.91,209.96,209.74,209.91,199910.0,178.5326,178.5751,178.388,178.5326,199910.0
2017-03-06 09:30:00,209.26,209.27,209.06,209.24,94939.0,177.9797,177.9882,177.8096,177.9627,94939.0
2017-03-06 09:35:00,209.23,209.26,209.09,209.26,46671.0,177.9542,177.9797,177.8352,177.9797,46671.0
2017-03-06 09:40:00,209.24,209.38,209.24,209.3,101685.0,177.9627,178.0818,177.9627,178.0138,101685.0
2017-03-06 09:45:00,209.29,209.51,209.17,209.48,111304.0,178.0053,178.1924,177.9032,178.1669,111304.0
2017-03-06 09:50:00,209.47,209.56,209.42,209.54,53866.0,178.1583,178.2349,178.1158,178.2179,53866.0
2017-03-06 09:55:00,209.55,209.6,209.49,209.58,52959.0,178.2264,178.2689,178.1754,178.2519,52959.0
2017-03-06 10:00:00,209.55,209.55,209.43,209.43,29593.0,178.2264,178.2264,178.1243,178.1243,29593.0
2017-03-06 10:05:00,209.42,209.56,209.39,209.56,55259.0,178.1158,178.2349,178.0903,178.2349,55259.0
2017-03-06 10:10:00,209.55,209.57,209.47,209.48,24458.0,178.2264,178.2434,178.1583,178.1669,24458.0
2017-03-06 10:15:00,209.49,209.5,209.29,209.31,33171.0,178.1754,178.1839,178.0053,178.0223,33171.0
2017-03-06 10:20:00,209.32,209.35,209.24,209.28,60350.0,178.0308,178.0563,177.9627,177.9967,60350.0
2017-03-06 10:25:00,209.28,209.31,209.24,209.27,30990.0,177.9967,178.0223,177.9627,177.9882,30990.0
2017-03-06 10:30:00,209.26,209.27,209.18,209.22,25649.0,177.9797,177.9882,177.9117,177.9457,25649.0
2017-03-06 10:35:00,209.22,209.22,209.04,209.16,80623.0,177.9457,177.9457,177.7926,177.8947,80623.0
2017-03-06 10:40:00,209.14,209.16,209.08,209.08,36672.0,177.8777,177.8947,177.8266,177.8266,36672.0
2017-03-06 10:45:00,209.12,209.2,209.12,209.2,23714.0,177.8607,177.9287,177.8607,177.9287,23714.0
2017-03-06 10:50:00,209.18,209.18,209.05,209.07,24399.0,177.9117,177.9117,177.8011,177.8181,24399.0
2017-03-06 10:55:00,209.08,209.15,209.08,209.14,20781.0,177.8266,177.8862,177.8266,177.8777,20781.0
2017-03-06 11:00:00,209.14,209.14,209.02,209.13,20818.0,177.8777,177.8777,177.7756,177.8692,20818.0
2017-03-06 11:05:00,209.14,209.19,209.13,209.13,12118.0,177.8777,177.9202,177.8692,177.8692,12118.0
2017-03-06 11:10:00,209.14,209.19,209.11,209.19,10264.0,177.8777,177.9202,177.8522,177.9202,10264.0
2017-03-06 11:15:00,209.17,209.29,209.12,209.27,32100.0,177.9032,178.0053,177.8607,177.9882,32100.0
2017-03-06 11:20:00,209.28,209.29,209.23,209.24,8403.0,177.9967,178.0053,177.9542,177.9627,8403.0
2017-03-06 11:25:00,209.23,209.27,209.21,209.23,7798.0,177.9542,177.9882,177.9372,177.9542,7798.0
2017-03-06 11:30:00,209.22,209.24,209.2,209.21,6794.0,177.9457,177.9627,177.9287,177.9372,6794.0
2017-03-06 11:35:00,209.22,209.24,209.1,209.11,13298.0,177.9457,177.9627,177.8437,177.8522,13298.0
2017-03-06 11:40:00,209.11,209.15,209.1,209.1,7680.0,177.8522,177.8862,177.8437,177.8437,7680.0
2017-03-06 11:45:00,209.1,209.15,209.07,209.13,11553.0,177.8437,177.8862,177.8181,177.8692,11553.0
2017-03-06 11:50:00,209.13,209.18,209.11,209.11,67565.0,177.8692,177.9117,177.8522,177.8522,67565.0
2017-03-06 11:55:00,209.11,209.16,209.11,209.13,12000.0,177.8522,177.8947,177.8522,177.8692,12000.0
2017-03-06 12:00:00,209.14,209.24,209.09,209.24,28302.0,177.8777,177.9627,177.8352,177.9627,28302.0
2017-03-06 12:05:00,209.23,209.23,209.16,209.17,13301.0,177.9542,177.9542,177.8947,177.9032,13301.0
2017-03-06 12:10:00,209.16,209.2,209.16,209.17,9123.0,177.8947,177.9287,177.8947,177.9032,9123.0
2017-03-06 12:15:00,209.17,209.21,209.15,209.18,10876.0,177.9032,177.9372,177.8862,177.9117,10876.0
2017-03-06 12:20:00,209.19,209.24,209.18,209.23,31965.0,177.9202,177.9627,177.9117,177.9542,31965.0
2017-03-06 12:25:00,209.23,209.34,209.23,209.29,25932.0,177.9542,178.0478,177.9542,178.0053,25932.0
2017-03-06 12:30:00,209.29,209.33,209.28,209.29,12956.0,178.0053,178.0393,177.9967,178.0053,12956.0
2017-03-06 12:35:00,209.31,209.31,209.27,209.29,18580.0,178.0223,178.0223,177.9882,178.0053,18580.0
2017-03-06 12:40:00,209.3,209.42,209.28,209.4,25050.0,178.0138,178.1158,177.9967,178.0988,25050.0
2017-03-06 12:45:00,209.41,209.41,209.33,209.33,9047.0,178.1073,178.1073,178.0393,178.0393,9047.0
2017-03-06 12:50:00,209.34,209.37,209.31,209.36,5713.0,178.0478,178.0733,178.0223,178.0648,5713.0
2017-03-06 12:55:00,209.37,209.39,209.34,209.37,9861.0,178.0733,178.0903,178.0478,178.0733,9861.0
2017-03-06 13:00:00,209.39,209.48,209.36,209.47,27306.0,178.0903,178.1669,178.0648,178.1583,27306.0
2017-03-06 13:05:00,209.47,209.47,209.44,209.45,10113.0,178.1583,178.1583,178.1328,178.1413,10113.0
2017-03-06 13:10:00,209.46,209.56,209.46,209.56,25797.0,178.1498,178.2349,178.1498,178.2349,25797.0
2017-03-06 13:15:00,209.55,209.58,209.51,209.58,18692.0,178.2264,178.2519,178.1924,178.2519,18692.0
2017-03-06 13:20:00,209.59,209.66,209.56,209.63,22221.0,178.2604,178.3199,178.2349,178.2944,22221.0
2017-03-06 13:25:00,209.64,209.64,209.58,209.61,14079.0,178.3029,178.3029,178.2519,178.2774,14079.0
2017-03-06 13:30:00,209.58,209.66,209.58,209.64,11761.0,178.2519,178.3199,178.2519,178.3029,11761.0
2017-03-06 13:35:00,209.63,209.64,209.59,209.63,22433.0,178.2944,178.3029,178.2604,178.2944,22433.0
2017-03-06 13:40:00,209.61,209.63,209.55,209.57,8785.0,178.2774,178.2944,178.2264,178.2434,8785.0
2017-03-06 13:45:00,209.56,209.56,209.49,209.51,21495.0,178.2349,178.2349,178.1754,178.1924,21495.0
2017-03-06 13:50:00,209.52,209.56,209.5,209.52,15028.0,178.2009,178.2349,178.1839,178.2009,15028.0
2017-03-06 13:55:00,209.49,209.55,209.48,209.53,12009.0,178.1754,178.2264,178.1669,178.2094,12009.0
2017-03-06 14:00:00,209.53,209.53,209.48,209.48,2305.0,178.2094,178.2094,178.1669,178.1669,2305.0
2017-03-06 14:05:00,209.5,209.56,209.5,209.55,7180.0,178.1839,178.2349,178.1839,178.2264,7180.0
2017-03-06 14:10:00,209.54,209.56,209.53,209.56,4651.0,178.2179,178.2349,178.2094,178.2349,4651.0
2017-03-06 14:15:00,209.56,209.57,209.52,209.52,5088.0,178.2349,178.2434,178.2009,178.2009,5088.0
2017-03-06 14:20:00,209.52,209.54,209.49,209.52,6184.0,178.2009,178.2179,178.1754,178.2009,6184.0
2017-03-06 14:25:00,209.52,209.54,209.52,209.52,4409.0,178.2009,178.2179,178.2009,178.2009,4409.0
2017-03-06 14:30:00,209.53,209.56,209.51,209.54,4408.0,178.2094,178.2349,178.1924,178.2179,4408.0
2017-03-06 14:35:00,209.54,209.57,209.54,209.54,8763.0,178.2179,178.2434,178.2179,178.2179,8763.0
2017-03-06 14:40:00,209.56,209.56,209.53,209.55,5756.0,178.2349,178.2349,178.2094,178.2264,5756.0
2017-03-06 14:45:00,209.56,209.6,209.55,209.56,8630.0,178.2349,178.2689,178.2264,178.2349,8630.0
2017-03-06 14:50:00,209.55,209.59,209.53,209.57,5279.0,178.2264,178.2604,178.2094,178.2434,5279.0
2017-03-06 14:55:00,209.56,209.56,209.48,209.54,5024.0,178.2349,178.2349,178.1669,178.2179,5024.0
2017-03-06 15:00:00,209.55,209.57,209.55,209.56,5426.0,178.2264,178.2434,178.2264,178.2349,5426.0
2017-03-06 15:05:00,209.56,209.63,209.56,209.62,20540.0,178.2349,178.2944,178.2349,178.2859,20540.0
2017-03-06 15:10:00,209.62,209.67,209.61,209.63,25108.0,178.2859,178.3285,178.2774,178.2944,25108.0
2017-03-06 15:15:00,209.62,209.71,209.62,209.69,19585.0,178.2859,178.3625,178.2859,178.3455,19585.0
2017-03-06 15:20:00,209.7,209.7,209.64,209.7,136669.0,178.354,178.354,178.3029,178.354,136669.0
2017-03-06 15:25:00,209.7,209.7,209.59,209.59,134313.0,178.354,178.354,178.2604,178.2604,134313.0
2017-03-06 15:30:00,209.59,209.59,209.52,209.57,32573.0,178.2604,178.2604,178.2009,178.2434,32573.0
2017-03-06 15:35:00,209.58,209.73,209.58,209.7,34838.0,178.2519,178.3795,178.2519,178.354,34838.0
2017-03-06 15:40:00,209.7,209.77,209.7,209.76,94667.0,178.354,178.4135,178.354,178.405,94667.0
2017-03-06 15:45:00,209.75,209.75,209.7,209.75,44027.0,178.3965,178.3965,178.354,178.3965,44027.0
2017-03-06 15:50:00,209.75,209.75,209.61,209.64,49021.0,178.3965,178.3965,178.2774,178.3029,49021.0
2017-03-06 15:55:00,209.64,209.64,209.43,209.46,188617.0,178.3029,178.3029,178.1243,178.1498,188617.0
2017-03-07 09:30:00,209.21,209.37,209.21,209.26,74614.0,177.9372,178.0733,177.9372,177.9797,74614.0
2017-03-07 09:35:00,209.27,209.33,209.14,209.19,65442.0,177.9882,178.0393,177.8777,177.9202,65442.0
2017-03-07 09:40:00,209.19,209.19,209.07,209.11,33288.0,177.9202,177.9202,177.8181,177.8522,33288.0
2017-03-07 09:45:00,209.08,209.17,209.08,209.1,41054.0,177.8266,177.9032,177.8266,177.8437,41054.0
2017-03-07 09:50:00,209.09,209.1,208.97,209.05,97386.0,177.8352,177.8437,177.7331,177.8011,97386.0
2017-03-07 09:55:00,209.08,209.22,209.08,209.17,30389.0,177.8266,177.9457,177.8266,177.9032,30389.0
2017-03-07 10:00:00,209.16,209.3,209.12,209.29,42072.0,177.8947,178.0138,177.8607,178.0053,42072.0
2017-03-07 10:05:00,209.28,209.3,209.22,209.22,20549.0,177.9967,178.0138,177.9457,177.9457,20549.0
2017-03-07 10:10:00,209.21,209.26,209.17,209.18,20073.0,177.9372,177.9797,177.9032,177.9117,20073.0
2017-03-07 10:15:00,209.2,209.31,209.17,209.29,24319.0,177.9287,178.0223,177.9032,178.0053,24319.0
2017-03-07 10:20:00,209.3,209.52,209.27,209.49,21768.0,178.0138,178.2009,177.9882,178.1754,21768.0
2017-03-07 10:25:00,209.5,209.55,209.49,209.52,38284.0,178.1839,178.2264,178.1754,178.2009,38284.0
2017-03-07 10:30:00,209.52,209.65,209.52,209.59,21110.0,178.2009,178.3114,178.2009,178.2604,21110.0
2017-03-07 10:35:00,209.6,209.61,209.55,209.57,13350.0,178.2689,178.2774,178.2264,178.2434,13350.0
2017-03-07 10:40:00,209.56,209.66,209.52,209.58,29223.0,178.2349,178.3199,178.2009,178.2519,29223.0
2017-03-07 10:45:00,209.56,209.57,209.4,209.41,39892.0,178.2349,178.2434,178.0988,178.1073,39892.0
2017-03-07 10:50:00,209.42,209.45,209.38,209.43,14603.0,178.1158,178.1413,178.0818,178.1243,14603.0
2017-03-07 10:55:00,209.42,209.46,209.4,209.44,8227.0,178.1158,178.1498,178.0988,178.1328,8227.0
2017-03-07 11:00:00,209.45,209.51,209.44,209.44,19625.0,178.1413,178.1924,178.1328,178.1328,19625.0
2017-03-07 11:05:00,209.43,209.43,209.33,209.37,19341.0,178.1243,178.1243,178.0393,178.0733,19341.0
2017-03-07 11:10:00,209.38,209.45,209.38,209.42,17978.0,178.0818,178.1413,178.0818,178.1158,17978.0
2017-03-07 11:15:00,209.47,209.47,209.4,209.45,13771.0,178.1583,178.1583,178.0988,178.1413,13771.0
2017-03-07 11:20:00,209.45,209.45,209.28,209.33,26306.0,178.1413,178.1413,177.9967,178.0393,26306.0
2017-03-07 11:25:00,209.32,209.32,209.16,209.18,38407.0,178.0308,178.0308,177.8947,177.9117,38407.0
2017-03-07 11:30:00,209.15,209.18,209.1,209.17,21720.0,177.8862,177.9117,177.8437,177.9032,21720.0
2017-03-07 11:35:00,209.18,209.21,209.17,209.19,27049.0,177.9117,177.9372,177.9032,177.9202,27049.0
2017-03-07 11:40:00,209.19,209.24,209.19,209.23,9152.0,177.9202,177.9627,177.9202,177.9542,9152.0
2017-03-07 11:45:00,209.23,209.28,209.19,209.27,8207.0,177.9542,177.9967,177.9202,177.9882,8207.0
2017-03-07 11:50:00,209.28,209.28,209.24,209.24,12562.0,177.9967,177.9967,177.9627,177.9627,12562.0
2017-03-07 11:55:00,209.25,209.26,209.22,209.25,2930.0,177.9712,177.9797,177.9457,177.9712,2930.0
2017-03-07 12:00:00,209.25,209.26,209.13,209.19,26754.0,177.9712,177.9797,177.8692,177.9202,26754.0
2017-03-07 12:05:00,209.17,209.22,209.15,209.19,20709.0,177.9032,177.9457,177.8862,177.9202,20709.0
2017-03-07 12:10:00,209.19,209.19,209.13,209.16,13023.0,177.9202,177.9202,177.8692,177.8947,13023.0
2017-03-07 12:15:00,209.16,209.18,209.13,209.17,3983.0,177.8947,177.9117,177.8692,177.9032,3983.0
2017-03-07 12:20:00,209.17,209.25,209.17,209.19,13130.0,177.9032,177.9712,177.9032,177.9202,13130.0
2017-03-07 12:25:00,209.19,209.27,209.17,209.25,18250.0,177.9202,177.9882,177.9032,177.9712,18250.0
2017-03-07 12:30:00,209.23,209.24,209.19,209.24,6205.0,177.9542,177.9627,177.9202,177.9627,6205.0
2017-03-07 12:35:00,209.25,209.27,209.21,209.22,17112.0,177.9712,177.9882,177.9372,177.9457,17112.0
2017-03-07 12:40:00,209.25,209.3,209.24,209.3,4322.0,177.9712,178.0138,177.9627,178.0138,4322.0
2017-03-07 12:45:00,209.3,209.31,209.25,209.26,6189.0,178.0138,178.0223,177.9712,177.9797,6189.0
2017-03-07 12:50:00,209.25,209.29,209.25,209.27,3960.0,177.9712,178.0053,177.9712,177.9882,3960.0
2017-03-07 12:55:00,209.28,209.3,209.24,209.27,16023.0,177.9967,178.0138,177.9627,177.9882,16023.0
2017-03-07 13:00:00,209.28,209.29,209.19,209.2,12014.0,177.9967,178.0053,177.9202,177.9287,12014.0
2017-03-07 13:05:00,209.22,209.38,209.21,209.36,29096.0,177.9457,178.0818,177.9372,178.0648,29096.0
2017-03-07 13:10:00,209.36,209.36,209.27,209.29,17502.0,178.0648,178.0648,177.9882,178.0053,17502.0
2017-03-07 13:15:00,209.32,209.34,209.27,209.31,10400.0,178.0308,178.0478,177.9882,178.0223,10400.0
2017-03-07 13:20:00,209.32,209.34,209.3,209.33,3839.0,178.0308,178.0478,178.0138,178.0393,3839.0
2017-03-07 13:25:00,209.33,209.34,209.3,209.31,12822.0,178.0393,178.0478,178.0138,178.0223,12822.0
2017-03-07 13:30:00,209.32,209.34,209.31,209.31,2050.0,178.0308,178.0478,178.0223,178.0223,2050.0
2017-03-07 13:35:00,209.31,209.31,209.19,209.19,24218.0,178.0223,178.0223,177.9202,177.9202,24218.0
2017-03-07 13:40:00,209.17,209.25,209.17,209.22,9829.0,177.9032,177.9712,177.9032,177.9457,9829.0
2017-03-07 13:45:00,209.22,209.25,209.21,209.23,17864.0,177.9457,177.9712,177.9372,177.9542,17864.0
2017-03-07 13:50:00,209.23,209.23,209.17,209.18,9725.0,177.9542,177.9542,177.9032,177.9117,9725.0
2017-03-07 13:55:00,209.17,209.21,209.17,209.19,9166.0,177.9032,177.9372,177.9032,177.9202,9166.0
2017-03-07 14:00:00,209.19,209.25,209.17,209.23,10363.0,177.9202,177.9712,177.9032,177.9542,10363.0
2017-03-07 14:05:00,209.23,209.25,209.22,209.22,10833.0,177.9542,177.9712,177.9457,177.9457,10833.0
2017-03-07 14:10:00,209.22,209.29,209.2,209.27,5434.0,177.9457,178.0053,177.9287,177.9882,5434.0
2017-03-07 14:15:00,209.28,209.31,209.27,209.3,11670.0,177.9967,178.0223,177.9882,178.0138,11670.0
2017-03-07 14:20:00,209.31,209.33,209.28,209.28,23963.0,178.0223,178.0393,177.9967,177.9967,23963.0
2017-03-07 14:25:00,209.28,209.3,209.26,209.29,20167.0,177.9967,178.0138,177.9797,178.0053,20167.0
2017-03-07 14:30:00,209.29,209.29,209.24,209.27,15593.0,178.0053,178.0053,177.9627,177.9882,15593.0
2017-03-07 14:35:00,209.27,209.32,209.22,209.3,45576.0,177.9882,178.0308,177.9457,178.0138,45576.0
2017-03-07 14:40:00,209.3,209.36,209.28,209.3,25336.0,178.0138,178.0648,177.9967,178.0138,25336.0
2017-03-07 14:45:00,209.3,209.31,209.27,209.3,9215.0,178.0138,178.0223,177.9882,178.0138,9215.0
2017-03-07 14:50:00,209.3,209.32,209.28,209.32,5847.0,178.0138,178.0308,177.9967,178.0308,5847.0
2017-03-07 14:55:00,209.31,209.39,209.31,209.35,38722.0,178.0223,178.0903,178.0223,178.0563,38722.0
2017-03-07 15:00:00,209.35,209.35,209.31,209.34,11408.0,178.0563,178.0563,178.0223,178.0478,11408.0
2017-03-07 15:05:00,209.33,209.33,209.27,209.29,11980.0,178.0393,178.0393,177.9882,178.0053,11980.0
2017-03-07 15:10:00,209.28,209.38,209.28,209.34,20656.0,177.9967,178.0818,177.9967,178.0478,20656.0
2017-03-07 15:15:00,209.33,209.38,209.33,209.38,13441.0,178.0393,178.0818,178.0393,178.0818,13441.0
2017-03-07 15:20:00,209.38,209.42,209.38,209.4,22159.0,178.0818,178.1158,178.0818,178.0988,22159.0
2017-03-07 15:25:00,209.41,209.41,209.19,209.24,38674.0,178.1073,178.1073,177.9202,177.9627,38674.0
2017-03-07 15:30:00,209.25,209.29,209.14,209.15,41899.0,177.9712,178.0053,177.8777,177.8862,41899.0
2017-03-07 15:35:00,209.15,209.23,209.12,209.12,36334.0,177.8862,177.9542,177.8607,177.8607,36334.0
2017-03-07 15:40:00,209.12,209.12,208.97,209.04,130987.0,177.8607,177.8607,177.7331,177.7926,130987.0
2017-03-07 15:45:00,209.03,209.08,208.98,209.07,91865.0,177.7841,177.8266,177.7416,177.8181,91865.0
2017-03-07 15:50:00,209.07,209.1,209.01,209.07,65676.0,177.8181,177.8437,177.7671,177.8181,65676.0
2017-03-07 15:55:00,209.07,209.22,209.07,209.17,94902.0,177.8181,177.9457,177.8181,177.9032,94902.0
2017-03-08 09:30:00,209.58,209.61,209.4,209.4,113057.0,178.2519,178.2774,178.0988,178.0988,113057.0
2017-03-08 09:35:00,209.4,209.52,209.39,209.42,77375.0,178.0988,178.2009,178.0903,178.1158,77375.0
2017-03-08 09:40:00,209.42,209.47,209.41,209.46,32675.0,178.1158,178.1583,178.1073,178.1498,32675.0
2017-03-08 09:45:00,209.47,209.58,209.45,209.45,26643.0,178.1583,178.2519,178.1413,178.1413,26643.0
2017-03-08 09:50:00,209.45,209.45,209.31,209.33,21687.0,178.1413,178.1413,178.0223,178.0393,21687.0
2017-03-08 09:55:00,209.31,209.31,209.22,209.25,31460.0,178.0223,178.0223,177.9457,177.9712,31460.0
2017-03-08 10:00:00,209.25,209.34,209.19,209.32,39726.0,177.9712,178.0478,177.9202,178.0308,39726.0
2017-03-08 10:05:00,209.32,209.32,209.09,209.14,43910.0,178.0308,178.0308,177.8352,177.8777,43910.0
2017-03-08 10:10:00,209.15,209.16,209.03,209.09,32047.0,177.8862,177.8947,177.7841,177.8352,32047.0
2017-03-08 10:15:00,209.1,209.18,209.1,209.14,32283.0,177.8437,177.9117,177.8437,177.8777,32283.0
2017-03-08 10:20:00,209.14,209.25,209.13,209.22,32817.0,177.8777,177.9712,177.8692,177.9457,32817.0
2017-03-08 10:25:00,209.21,209.32,209.21,209.3,19756.0,177.9372,178.0308,177.9372,178.0138,19756.0
2017-03-08 10:30:00,209.33,209.38,209.29,209.33,55773.0,178.0393,178.0818,178.0053,178.0393,55773.0
2017-03-08 10:35:00,209.32,209.37,209.21,209.25,42212.0,178.0308,178.0733,177.9372,177.9712,42212.0
2017-03-08 10:40:00,209.24,209.29,209.2,209.23,22889.0,177.9627,178.0053,177.9287,177.9542,22889.0
2017-03-08 10:45:00,209.23,209.23,209.12,209.17,18479.0,177.9542,177.9542,177.8607,177.9032,18479.0
2017-03-08 10:50:00,209.17,209.2,209.13,209.19,13287.0,177.9032,177.9287,177.8692,177.9202,13287.0
2017-03-08 10:55:00,209.21,209.31,209.17,209.27,47333.0,177.9372,178.0223,177.9032,177.9882,47333.0
2017-03-08 11:00:00,209.27,209.34,209.24,209.26,47515.0,177.9882,178.0478,177.9627,177.9797,47515.0
2017-03-08 11:05:00,209.27,209.29,209.12,209.17,61345.0,177.9882,178.0053,177.8607,177.9032,61345.0
2017-03-08 11:10:00,209.17,209.25,209.15,209.17,29817.0,177.9032,177.9712,177.8862,177.9032,29817.0
2017-03-08 11:15:00,209.16,209.25,209.15,209.17,13500.0,177.8947,177.9712,177.8862,177.9032,13500.0
2017-03-08 11:20:00,209.17,209.2,209.17,209.18,9772.0,177.9032,177.9287,177.9032,177.9117,9772.0
2017-03-08 11:25:00,209.2,209.32,209.2,209.26,32820.0,177.9287,178.0308,177.9287,177.9797,32820.0
2017-03-08 11:30:00,209.25,209.25,209.08,209.13,21742.0,177.9712,177.9712,177.8266,177.8692,21742.0
2017-03-08 11:35:00,209.12,209.18,209.09,209.18,16825.0,177.8607,177.9117,177.8352,177.9117,16825.0
2017-03-08 11:40:00,209.18,209.18,209.01,209.03,51325.0,177.9117,177.9117,177.7671,177.7841,51325.0
2017-03-08 11:45:00,209.04,209.1,208.95,209.09,74539.0,177.7926,177.8437,177.7161,177.8352,74539.0
2017-03-08 11:50:00,209.09,209.1,209.02,209.02,5325.0,177.8352,177.8437,177.7756,177.7756,5325.0
2017-03-08 11:55:00,209.05,209.08,208.98,209.04,22333.0,177.8011,177.8266,177.7416,177.7926,22333.0
2017-03-08 12:00:00,209.05,209.15,208.99,209.12,25299.0,177.8011,177.8862,177.7501,177.8607,25299.0
2017-03-08 12:05:00,209.11,209.11,209.04,209.07,25642.0,177.8522,177.8522,177.7926,177.8181,25642.0
2017-03-08 12:10:00,209.07,209.13,209.05,209.07,16004.0,177.8181,177.8692,177.8011,177.8181,16004.0
2017-03-08 12:15:00,209.06,209.13,209.05,209.13,13882.0,177.8096,177.8692,177.8011,177.8692,13882.0
2017-03-08 12:20:00,209.1,209.17,209.1,209.15,9319.0,177.8437,177.9032,177.8437,177.8862,9319.0
2017-03-08 12:25:00,209.14,209.19,209.13,209.17,13699.0,177.8777,177.9202,177.8692,177.9032,13699.0
2017-03-08 12:30:00,209.16,209.2,209.15,209.18,11046.0,177.8947,177.9287,177.8862,177.9117,11046.0
2017-03-08 12:35:00,209.19,209.21,209.12,209.14,8179.0,177.9202,177.9372,177.8607,177.8777,8179.0
2017-03-08 12:40:00,209.14,209.19,209.14,209.15,27647.0,177.8777,177.9202,177.8777,177.8862,27647.0
2017-03-08 12:45:00,209.15,209.22,209.14,209.19,53033.0,177.8862,177.9457,177.8777,177.9202,53033.0
2017-03-08 12:50:00,209.18,209.2,209.15,209.16,17961.0,177.9117,177.9287,177.8862,177.8947,17961.0
2017-03-08 12:55:00,209.16,209.19,209.13,209.16,16346.0,177.8947,177.9202,177.8692,177.8947,16346.0
2017-03-08 13:00:00,209.15,209.21,209.13,209.18,9807.0,177.8862,177.9372,177.8692,177.9117,9807.0
2017-03-08 13:05:00,209.15,209.17,209.13,209.16,12761.0,177.8862,177.9032,177.8692,177.8947,12761.0
2017-03-08 13:10:00,209.16,209.25,209.15,209.25,37608.0,177.8947,177.9712,177.8862,177.9712,37608.0
2017-03-08 13:15:00,209.25,209.33,209.24,209.26,31612.0,177.9712,178.0393,177.9627,177.9797,31612.0
2017-03-08 13:20:00,209.28,209.28,209.24,209.25,15830.0,177.9967,177.9967,177.9627,177.9712,15830.0
2017-03-08 13:25:00,209.26,209.27,209.21,209.22,9657.0,177.9797,177.9882,177.9372,177.9457,9657.0
2017-03-08 13:30:00,209.23,209.29,209.23,209.27,19826.0,177.9542,178.0053,177.9542,177.9882,19826.0
2017-03-08 13:35:00,209.26,209.28,209.22,209.25,13866.0,177.9797,177.9967,177.9457,177.9712,13866.0
2017-03-08 13:40:00,209.25,209.28,209.24,209.24,4238.0,177.9712,177.9967,177.9627,177.9627,4238.0
2017-03-08 13:45:00,209.24,209.26,209.2,209.22,18121.0,177.9627,177.9797,177.9287,177.9457,18121.0
2017-03-08 13:50:00,209.21,209.21,209.15,209.15,24125.0,177.9372,177.9372,177.8862,177.8862,24125.0
2017-03-08 13:55:00,209.16,209.23,209.15,209.2,38785.0,177.8947,177.9542,177.8862,177.9287,38785.0
2017-03-08 14:00:00,209.2,209.23,209.17,209.22,11250.0,177.9287,177.9542,177.9032,177.9457,11250.0
2017-03-08 14:05:00,209.21,209.22,209.07,209.08,33892.0,177.9372,177.9457,177.8181,177.8266,33892.0
2017-03-08 14:10:00,209.07,209.09,209.03,209.06,25319.0,177.8181,177.8352,177.7841,177.8096,25319.0
2017-03-08 14:15:00,209.06,209.09,208.97,209.0,39799.0,177.8096,177.8352,177.7331,177.7586,39799.0
2017-03-08 14:20:00,208.98,208.98,208.84,208.88,40785.0,177.7416,177.7416,177.6225,177.6565,40785.0
2017-03-08 14:25:00,208.88,208.88,208.77,208.85,35735.0,177.6565,177.6565,177.563,177.631,35735.0
2017-03-08 14:30:00,208.85,208.91,208.76,208.88,60775.0,177.631,177.6821,177.5545,177.6565,60775.0
2017-03-08 14:35:00,208.88,208.9,208.84,208.89,16558.0,177.6565,177.6736,177.6225,177.665,16558.0
2017-03-08 14:40:00,208.91,208.92,208.84,208.86,22391.0,177.6821,177.6906,177.6225,177.6395,22391.0
2017-03-08 14:45:00,208.86,208.96,208.85,208.95,26016.0,177.6395,177.7246,177.631,177.7161,26016.0
2017-03-08 14:50:00,208.94,209.01,208.93,209.01,13590.0,177.7076,177.7671,177.6991,177.7671,13590.0
2017-03-08 14:55:00,209.01,209.08,209.01,209.04,25047.0,177.7671,177.8266,177.7671,177.7926,25047.0
2017-03-08 15:00:00,209.04,209.08,209.02,209.07,12420.0,177.7926,177.8266,177.7756,177.8181,12420.0
2017-03-08 15:05:00,209.06,209.09,209.05,209.07,24654.0,177.8096,177.8352,177.8011,177.8181,24654.0
2017-03-08 15:10:00,209.07,209.07,208.96,208.97,31180.0,177.8181,177.8181,177.7246,177.7331,31180.0
2017-03-08 15:15:00,208.97,209.0,208.95,208.95,23356.0,177.7331,177.7586,177.7161,177.7161,23356.0
2017-03-08 15:20:00,208.94,209.03,208.94,209.01,19593.0,177.7076,177.7841,177.7076,177.7671,19593.0
2017-03-08 15:25:00,209.01,209.01,208.87,208.89,42202.0,177.7671,177.7671,177.648,177.665,42202.0
2017-03-08 15:30:00,208.87,208.89,208.57,208.63,158778.0,177.648,177.665,177.3929,177.4439,158778.0
2017-03-08 15:35:00,208.62,208.7,208.49,208.62,113706.0,177.4354,177.5034,177.3248,177.4354,113706.0
2017-03-08 15:40:00,208.62,208.67,208.43,208.54,143933.0,177.4354,177.4779,177.2738,177.3674,143933.0
2017-03-08 15:45:00,208.52,208.66,208.52,208.6,78252.0,177.3504,177.4694,177.3504,177.4184,78252.0
2017-03-08 15:50:00,208.59,208.61,208.48,208.52,126849.0,177.4099,177.4269,177.3163,177.3504,126849.0
2017-03-08 15:55:00,208.53,208.68,208.53,208.6,233251.0,177.3589,177.4864,177.3589,177.4184,233251.0
2017-03-09 09:30:00,208.74,208.77,208.57,208.67,134303.0,177.5375,177.563,177.3929,177.4779,134303.0
2017-03-09 09:35:00,208.67,208.76,208.59,208.74,67971.0,177.4779,177.5545,177.4099,177.5375,67971.0
2017-03-09 09:40:00,208.76,208.8,208.68,208.76,54109.0,177.5545,177.5885,177.4864,177.5545,54109.0
2017-03-09 09:45:00,208.78,208.9,208.76,208.87,48807.0,177.5715,177.6736,177.5545,177.648,48807.0
2017-03-09 09:50:00,208.85,208.91,208.8,208.84,69089.0,177.631,177.6821,177.5885,177.6225,69089.0
2017-03-09 09:55:00,208.85,208.85,208.73,208.79,28064.0,177.631,177.631,177.529,177.58,28064.0
2017-03-09 10:00:00,208.79,208.95,208.79,208.91,40827.0,177.58,177.7161,177.58,177.6821,40827.0
2017-03-09 10:05:00,208.89,209.02,208.89,208.98,26077.0,177.665,177.7756,177.665,177.7416,26077.0
2017-03-09 10:10:00,209.01,209.09,208.97,209.05,29960.0,177.7671,177.8352,177.7331,177.8011,29960.0
2017-03-09 10:15:00,209.06,209.09,208.95,209.01,94470.0,177.8096,177.8352,177.7161,177.7671,94470.0
2017-03-09 10:20:00,209.0,209.0,208.88,208.93,44318.0,177.7586,177.7586,177.6565,177.6991,44318.0
2017-03-09 10:25:00,208.93,208.95,208.89,208.92,9165.0,177.6991,177.7161,177.665,177.6906,9165.0
2017-03-09 10:30:00,208.94,208.94,208.81,208.88,23825.0,177.7076,177.7076,177.597,177.6565,23825.0
2017-03-09 10:35:00,208.9,208.95,208.78,208.81,38842.0,177.6736,177.7161,177.5715,177.597,38842.0
2017-03-09 10:40:00,208.8,208.83,208.74,208.83,15721.0,177.5885,177.614,177.5375,177.614,15721.0
2017-03-09 10:45:00,208.83,208.87,208.73,208.78,34632.0,177.614,177.648,177.529,177.5715,34632.0
2017-03-09 10:50:00,208.8,208.84,208.78,208.8,14473.0,177.5885,177.6225,177.5715,177.5885,14473.0
2017-03-09 10:55:00,208.8,208.89,208.78,208.88,9037.0,177.5885,177.665,177.5715,177.6565,9037.0
2017-03-09 11:00:00,208.9,208.93,208.86,208.91,48238.0,177.6736,177.6991,177.6395,177.6821,48238.0
2017-03-09 11:05:00,208.91,209.01,208.91,208.98,32304.0,177.6821,177.7671,177.6821,177.7416,32304.0
2017-03-09 11:10:00,208.98,208.98,208.91,208.91,8333.0,177.7416,177.7416,177.6821,177.6821,8333.0
2017-03-09 11:15:00,208.94,208.94,208.83,208.84,10897.0,177.7076,177.7076,177.614,177.6225,10897.0
2017-03-09 11:20:00,208.83,208.83,208.67,208.68,21371.0,177.614,177.614,177.4779,177.4864,21371.0
2017-03-09 11:25:00,208.68,208.81,208.68,208.8,19964.0,177.4864,177.597,177.4864,177.5885,19964.0
2017-03-09 11:30:00,208.8,208.82,208.76,208.76,43019.0,177.5885,177.6055,177.5545,177.5545,43019.0
2017-03-09 11:35:00,208.78,208.84,208.78,208.81,9690.0,177.5715,177.6225,177.5715,177.597,9690.0
2017-03-09 11:40:00,208.82,208.86,208.81,208.82,24355.0,177.6055,177.6395,177.597,177.6055,24355.0
2017-03-09 11:45:00,208.85,208.89,208.84,208.85,17784.0,177.631,177.665,177.6225,177.631,17784.0
2017-03-09 11:50:00,208.87,208.91,208.81,208.86,17143.0,177.648,177.6821,177.597,177.6395,17143.0
2017-03-09 11:55:00,208.87,208.87,208.71,208.77,48739.0,177.648,177.648,177.512,177.563,48739.0
2017-03-09 12:00:00,208.78,208.81,208.75,208.81,17223.0,177.5715,177.597,177.546,177.597,17223.0
2017-03-09 12:05:00,208.81,208.83,208.71,208.72,31877.0,177.597,177.614,177.512,177.5205,31877.0
2017-03-09 12:10:00,208.71,208.76,208.71,208.72,28927.0,177.512,177.5545,177.512,177.5205,28927.0
2017-03-09 12:15:00,208.73,208.74,208.67,208.68,14673.0,177.529,177.5375,177.4779,177.4864,14673.0
2017-03-09 12:20:00,208.68,208.69,208.63,208.65,20214.0,177.4864,177.4949,177.4439,177.4609,20214.0
2017-03-09 12:25:00,208.65,208.69,208.65,208.65,22545.0,177.4609,177.4949,177.4609,177.4609,22545.0
2017-03-09 12:30:00,208.66,208.68,208.61,208.61,43864.0,177.4694,177.4864,177.4269,177.4269,43864.0
2017-03-09 12:35:00,208.61,208.67,208.59,208.63,35736.0,177.4269,177.4779,177.4099,177.4439,35736.0
2017-03-09 12:40:00,208.63,208.67,208.59,208.67,38077.0,177.4439,177.4779,177.4099,177.4779,38077.0
2017-03-09 12:45:00,208.66,208.68,208.64,208.67,49775.0,177.4694,177.4864,177.4524,177.4779,49775.0
2017-03-09 12:50:00,208.7,208.71,208.64,208.68,17344.0,177.5034,177.512,177.4524,177.4864,17344.0
2017-03-09 12:55:00,208.67,208.71,208.64,208.67,19823.0,177.4779,177.512,177.4524,177.4779,19823.0
2017-03-09 13:00:00,208.66,208.74,208.66,208.73,24309.0,177.4694,177.5375,177.4694,177.529,24309.0
2017-03-09 13:05:00,208.73,208.73,208.67,208.7,11576.0,177.529,177.529,177.4779,177.5034,11576.0
2017-03-09 13:10:00,208.73,208.75,208.69,208.74,14930.0,177.529,177.546,177.4949,177.5375,14930.0
2017-03-09 13:15:00,208.73,208.73,208.65,208.66,11435.0,177.529,177.529,177.4609,177.4694,11435.0
2017-03-09 13:20:00,208.7,208.7,208.65,208.67,8701.0,177.5034,177.5034,177.4609,177.4779,8701.0
2017-03-09 13:25:00,208.66,208.66,208.55,208.55,22724.0,177.4694,177.4694,177.3759,177.3759,22724.0
2017-03-09 13:30:00,208.54,208.54,208.35,208.39,189940.0,177.3674,177.3674,177.2058,177.2398,189940.0
2017-03-09 13:35:00,208.38,208.43,208.34,208.43,26356.0,177.2313,177.2738,177.1973,177.2738,26356.0
2017-03-09 13:40:00,208.43,208.48,208.38,208.45,21903.0,177.2738,177.3163,177.2313,177.2908,21903.0
2017-03-09 13:45:00,208.44,208.44,208.37,208.4,24946.0,177.2823,177.2823,177.2228,177.2483,24946.0
2017-03-09 13:50:00,208.4,208.46,208.4,208.44,15104.0,177.2483,177.2993,177.2483,177.2823,15104.0
2017-03-09 13:55:00,208.45,208.45,208.34,208.38,35056.0,177.2908,177.2908,177.1973,177.2313,35056.0
2017-03-09 14:00:00,208.41,208.43,208.15,208.18,80634.0,177.2568,177.2738,177.0357,177.0612,80634.0
2017-03-09 14:05:00,208.15,208.24,208.11,208.19,79418.0,177.0357,177.1122,177.0016,177.0697,79418.0
2017-03-09 14:10:00,208.17,208.21,208.03,208.09,135734.0,177.0527,177.0867,176.9336,176.9846,135734.0
2017-03-09 14:15:00,208.06,208.07,207.86,208.05,104487.0,176.9591,176.9676,176.789,176.9506,104487.0
2017-03-09 14:20:00,208.03,208.14,208.02,208.1,73150.0,176.9336,177.0272,176.9251,176.9931,73150.0
2017-03-09 14:25:00,208.11,208.22,208.11,208.14,47997.0,177.0016,177.0952,177.0016,177.0272,47997.0
2017-03-09 14:30:00,208.13,208.16,208.09,208.09,22933.0,177.0187,177.0442,176.9846,176.9846,22933.0
2017-03-09 14:35:00,208.09,208.13,208.05,208.08,16842.0,176.9846,177.0187,176.9506,176.9761,16842.0
2017-03-09 14:40:00,208.04,208.12,207.96,208.1,39770.0,176.9421,177.0101,176.8741,176.9931,39770.0
2017-03-09 14:45:00,208.11,208.18,208.08,208.15,44155.0,177.0016,177.0612,176.9761,177.0357,44155.0
2017-03-09 14:50:00,208.15,208.23,208.12,208.18,72160.0,177.0357,177.1037,177.0101,177.0612,72160.0
2017-03-09 14:55:00,208.21,208.29,208.16,208.28,35126.0,177.0867,177.1547,177.0442,177.1462,35126.0
2017-03-09 15:00:00,208.28,208.39,208.28,208.33,48811.0,177.1462,177.2398,177.1462,177.1888,48811.0
2017-03-09 15:05:00,208.33,208.48,208.33,208.48,34517.0,177.1888,177.3163,177.1888,177.3163,34517.0
2017-03-09 15:10:00,208.49,208.57,208.43,208.52,81821.0,177.3248,177.3929,177.2738,177.3504,81821.0
2017-03-09 15:15:00,208.52,208.65,208.5,208.65,30627.0,177.3504,177.4609,177.3333,177.4609,30627.0
2017-03-09 15:20:00,208.63,208.63,208.49,208.51,20966.0,177.4439,177.4439,177.3248,177.3418,20966.0
2017-03-09 15:25:00,208.53,208.6,208.52,208.6,25992.0,177.3589,177.4184,177.3504,177.4184,25992.0
2017-03-09 15:30:00,208.6,208.76,208.59,208.7,85594.0,177.4184,177.5545,177.4099,177.5034,85594.0
2017-03-09 15:35:00,208.7,208.73,208.61,208.63,47834.0,177.5034,177.529,177.4269,177.4439,47834.0
2017-03-09 15:40:00,208.63,208.71,208.58,208.67,90596.0,177.4439,177.512,177.4014,177.4779,90596.0
2017-03-09 15:45:00,208.67,208.77,208.67,208.71,49352.0,177.4779,177.563,177.4779,177.512,49352.0
2017-03-09 15:50:00,208.7,208.7,208.62,208.66,107718.0,177.5034,177.5034,177.4354,177.4694,107718.0
2017-03-09 15:55:00,208.65,208.7,208.6,208.69,223963.0,177.4609,177.5034,177.4184,177.4949,223963.0
2017-03-10 09:30:00,209.69,209.7,209.3,209.3,129283.0,178.3455,178.354,178.0138,178.0138,129283.0
2017-03-10 09:35:00,209.27,209.29,209.14,209.14,57494.0,177.9882,178.0053,177.8777,177.8777,57494.0
2017-03-10 09:40:00,209.13,209.2,208.94,209.03,77642.0,177.8692,177.9287,177.7076,177.7841,77642.0
2017-03-10 09:45:00,209.01,209.19,208.98,209.14,33337.0,177.7671,177.9202,177.7416,177.8777,33337.0
2017-03-10 09:50:00,209.18,209.38,209.16,209.35,26998.0,177.9117,178.0818,177.8947,178.0563,26998.0
2017-03-10 09:55:00,209.34,209.44,209.27,209.35,60200.0,178.0478,178.1328,177.9882,178.0563,60200.0
2017-03-10 10:00:00,209.36,209.46,209.31,209.37,104012.0,178.0648,178.1498,178.0223,178.0733,104012.0
2017-03-10 10:05:00,209.37,209.42,209.28,209.42,31337.0,178.0733,178.1158,177.9967,178.1158,31337.0
2017-03-10 10:10:00,209.43,209.49,209.23,209.34,40338.0,178.1243,178.1754,177.9542,178.0478,40338.0
2017-03-10 10:15:00,209.39,209.44,209.34,209.43,20945.0,178.0903,178.1328,178.0478,178.1243,20945.0
2017-03-10 10:20:00,209.42,209.45,209.27,209.27,15736.0,178.1158,178.1413,177.9882,177.9882,15736.0
2017-03-10 10:25:00,209.27,209.31,209.2,209.21,30061.0,177.9882,178.0223,177.9287,177.9372,30061.0
2017-03-10 10:30:00,209.21,209.21,209.01,209.02,89245.0,177.9372,177.9372,177.7671,177.7756,89245.0
2017-03-10 10:35:00,209.06,209.06,208.87,208.87,54828.0,177.8096,177.8096,177.648,177.648,54828.0
2017-03-10 10:40:00,208.88,208.91,208.68,208.88,105443.0,177.6565,177.6821,177.4864,177.6565,105443.0
2017-03-10 10:45:00,208.9,208.95,208.78,208.8,31297.0,177.6736,177.7161,177.5715,177.5885,31297.0
2017-03-10 10:50:00,208.8,208.92,208.8,208.88,34815.0,177.5885,177.6906,177.5885,177.6565,34815.0
2017-03-10 10:55:00,208.86,208.86,208.67,208.69,27841.0,177.6395,177.6395,177.4779,177.4949,27841.0
2017-03-10 11:00:00,208.67,208.85,208.57,208.58,136419.0,177.4779,177.631,177.3929,177.4014,136419.0
2017-03-10 11:05:00,208.57,208.78,208.53,208.78,28540.0,177.3929,177.5715,177.3589,177.5715,28540.0
2017-03-10 11:10:00,208.8,208.8,208.62,208.73,39589.0,177.5885,177.5885,177.4354,177.529,39589.0
2017-03-10 11:15:00,208.73,208.89,208.72,208.82,24300.0,177.529,177.665,177.5205,177.6055,24300.0
2017-03-10 11:20:00,208.83,208.96,208.79,208.93,35900.0,177.614,177.7246,177.58,177.6991,35900.0
2017-03-10 11:25:00,208.96,209.07,208.96,209.02,53121.0,177.7246,177.8181,177.7246,177.7756,53121.0
2017-03-10 11:30:00,209.05,209.06,208.91,208.95,26780.0,177.8011,177.8096,177.6821,177.7161,26780.0
2017-03-10 11:35:00,208.96,209.01,208.9,208.94,52049.0,177.7246,177.7671,177.6736,177.7076,52049.0
2017-03-10 11:40:00,208.93,208.94,208.83,208.83,24090.0,177.6991,177.7076,177.614,177.614,24090.0
2017-03-10 11:45:00,208.84,208.88,208.75,208.82,32385.0,177.6225,177.6565,177.546,177.6055,32385.0
2017-03-10 11:50:00,208.84,208.9,208.81,208.89,28852.0,177.6225,177.6736,177.597,177.665,28852.0
2017-03-10 11:55:00,208.89,208.98,208.87,208.87,5921.0,177.665,177.7416,177.648,177.648,5921.0
2017-03-10 12:00:00,208.87,208.88,208.75,208.76,8836.0,177.648,177.6565,177.546,177.5545,8836.0
2017-03-10 12:05:00,208.75,208.86,208.74,208.85,28196.0,177.546,177.6395,177.5375,177.631,28196.0
2017-03-10 12:10:00,208.85,208.9,208.83,208.88,6922.0,177.631,177.6736,177.614,177.6565,6922.0
2017-03-10 12:15:00,208.89,208.97,208.88,208.89,11442.0,177.665,177.7331,177.6565,177.665,11442.0
2017-03-10 12:20:00,208.93,208.96,208.92,208.96,3854.0,177.6991,177.7246,177.6906,177.7246,3854.0
2017-03-10 12:25:00,208.98,208.99,208.92,208.94,17760.0,177.7416,177.7501,177.6906,177.7076,17760.0
2017-03-10 12:30:00,208.95,208.95,208.83,208.83,6700.0,177.7161,177.7161,177.614,177.614,6700.0
2017-03-10 12:35:00,208.84,208.84,208.77,208.83,9302.0,177.6225,177.6225,177.563,177.614,9302.0
2017-03-10 12:40:00,208.82,208.82,208.7,208.75,21370.0,177.6055,177.6055,177.5034,177.546,21370.0
2017-03-10 12:45:00,208.76,208.79,208.74,208.76,9103.0,177.5545,177.58,177.5375,177.5545,9103.0
2017-03-10 12:50:00,208.76,208.76,208.48,208.55,36076.0,177.5545,177.5545,177.3163,177.3759,36076.0
2017-03-10 12:55:00,208.55,208.67,208.43,208.67,31770.0,177.3759,177.4779,177.2738,177.4779,31770.0
2017-03-10 13:00:00,208.68,208.7,208.58,208.6,21750.0,177.4864,177.5034,177.4014,177.4184,21750.0
2017-03-10 13:05:00,208.58,208.58,208.36,208.5,65216.0,177.4014,177.4014,177.2143,177.3333,65216.0
2017-03-10 13:10:00,208.52,208.57,208.47,208.55,23641.0,177.3504,177.3929,177.3078,177.3759,23641.0
2017-03-10 13:15:00,208.56,208.65,208.56,208.61,7458.0,177.3844,177.4609,177.3844,177.4269,7458.0
2017-03-10 13:20:00,208.61,208.65,208.58,208.63,14112.0,177.4269,177.4609,177.4014,177.4439,14112.0
2017-03-10 13:25:00,208.62,208.63,208.57,208.6,9433.0,177.4354,177.4439,177.3929,177.4184,9433.0
2017-03-10 13:30:00,208.63,208.64,208.47,208.5,38264.0,177.4439,177.4524,177.3078,177.3333,38264.0
2017-03-10 13:35:00,208.51,208.62,208.5,208.56,8540.0,177.3418,177.4354,177.3333,177.3844,8540.0
2017-03-10 13:40:00,208.59,208.64,208.57,208.61,8633.0,177.4099,177.4524,177.3929,177.4269,8633.0
2017-03-10 13:45:00,208.63,208.82,208.63,208.74,38918.0,177.4439,177.6055,177.4439,177.5375,38918.0
2017-03-10 13:50:00,208.74,208.85,208.71,208.84,13495.0,177.5375,177.631,177.512,177.6225,13495.0
2017-03-10 13:55:00,208.84,208.85,208.78,208.81,5953.0,177.6225,177.631,177.5715,177.597,5953.0
2017-03-10 14:00:00,208.83,208.84,208.72,208.76,18896.0,177.614,177.6225,177.5205,177.5545,18896.0
2017-03-10 14:05:00,208.74,208.76,208.7,208.75,4970.0,177.5375,177.5545,177.5034,177.546,4970.0
2017-03-10 14:10:00,208.79,208.88,208.77,208.88,12566.0,177.58,177.6565,177.563,177.6565,12566.0
2017-03-10 14:15:00,208.89,208.95,208.84,208.89,26764.0,177.665,177.7161,177.6225,177.665,26764.0
2017-03-10 14:20:00,208.89,208.98,208.89,208.93,6047.0,177.665,177.7416,177.665,177.6991,6047.0
2017-03-10 14:25:00,208.98,209.01,208.93,208.96,24640.0,177.7416,177.7671,177.6991,177.7246,24640.0
2017-03-10 14:30:00,208.97,208.97,208.88,208.92,23063.0,177.7331,177.7331,177.6565,177.6906,23063.0
2017-03-10 14:35:00,208.91,209.07,208.9,209.03,29020.0,177.6821,177.8181,177.6736,177.7841,29020.0
2017-03-10 14:40:00,209.03,209.06,209.0,209.06,18150.0,177.7841,177.8096,177.7586,177.8096,18150.0
2017-03-10 14:45:00,209.04,209.05,208.96,209.0,28540.0,177.7926,177.8011,177.7246,177.7586,28540.0
2017-03-10 14:50:00,209.0,209.06,208.96,208.96,27380.0,177.7586,177.8096,177.7246,177.7246,27380.0
2017-03-10 14:55:00,208.96,209.03,208.95,209.0,19953.0,177.7246,177.7841,177.7161,177.7586,19953.0
2017-03-10 15:00:00,209.02,209.12,209.02,209.06,28554.0,177.7756,177.8607,177.7756,177.8096,28554.0
2017-03-10 15:05:00,209.07,209.08,208.99,209.01,12957.0,177.8181,177.8266,177.7501,177.7671,12957.0
2017-03-10 15:10:00,209.02,209.06,209.01,209.06,11477.0,177.7756,177.8096,177.7671,177.8096,11477.0
2017-03-10 15:15:00,209.07,209.09,209.01,209.04,19354.0,177.8181,177.8352,177.7671,177.7926,19354.0
2017-03-10 15:20:00,209.05,209.1,209.05,209.07,24726.0,177.8011,177.8437,177.8011,177.8181,24726.0
2017-03-10 15:25:00,209.06,209.18,209.05,209.18,15755.0,177.8096,177.9117,177.8011,177.9117,15755.0
2017-03-10 15:30:00,209.19,209.21,209.15,209.15,22426.0,177.9202,177.9372,177.8862,177.8862,22426.0
2017-03-10 15:35:00,209.17,209.24,209.13,209.15,34835.0,177.9032,177.9627,177.8692,177.8862,34835.0
2017-03-10 15:40:00,209.15,209.15,209.05,209.09,85748.0,177.8862,177.8862,177.8011,177.8352,85748.0
2017-03-10 15:45:00,209.09,209.11,209.01,209.11,80731.0,177.8352,177.8522,177.7671,177.8522,80731.0
2017-03-10 15:50:00,209.11,209.21,209.1,209.19,75930.0,177.8522,177.9372,177.8437,177.9202,75930.0
2017-03-10 15:55:00,209.19,209.19,209.0,209.14,217437.0,177.9202,177.9202,177.7586,177.8777,217437.0
2017-03-13 09:30:00,209.13,209.34,209.13,209.25,81259.0,177.8692,178.0478,177.8692,177.9712,81259.0
2017-03-13 09:35:00,209.24,209.27,209.02,209.02,58643.0,177.9627,177.9882,177.7756,177.7756,58643.0
2017-03-13 09:40:00,209.03,209.06,208.91,209.01,36707.0,177.7841,177.8096,177.6821,177.7671,36707.0
2017-03-13 09:45:00,209.01,209.06,208.95,209.04,35946.0,177.7671,177.8096,177.7161,177.7926,35946.0
2017-03-13 09:50:00,209.05,209.05,208.96,209.04,22386.0,177.8011,177.8011,177.7246,177.7926,22386.0
2017-03-13 09:55:00,209.05,209.06,208.9,208.9,18268.0,177.8011,177.8096,177.6736,177.6736,18268.0
2017-03-13 10:00:00,208.88,208.97,208.87,208.91,41534.0,177.6565,177.7331,177.648,177.6821,41534.0
2017-03-13 10:05:00,208.9,208.92,208.83,208.83,34471.0,177.6736,177.6906,177.614,177.614,34471.0
2017-03-13 10:10:00,208.83,209.02,208.83,208.95,114170.0,177.614,177.7756,177.614,177.7161,114170.0
2017-03-13 10:15:00,208.95,208.99,208.85,208.86,24757.0,177.7161,177.7501,177.631,177.6395,24757.0
2017-03-13 10:20:00,208.86,208.88,208.73,208.75,54970.0,177.6395,177.6565,177.529,177.546,54970.0
2017-03-13 10:25:00,208.72,208.76,208.67,208.74,43800.0,177.5205,177.5545,177.4779,177.5375,43800.0
2017-03-13 10:30:00,208.75,208.81,208.73,208.77,28804.0,177.546,177.597,177.529,177.563,28804.0
2017-03-13 10:35:00,208.77,208.86,208.76,208.83,39769.0,177.563,177.6395,177.5545,177.614,39769.0
2017-03-13 10:40:00,208.81,208.82,208.74,208.76,28525.0,177.597,177.6055,177.5375,177.5545,28525.0
2017-03-13 10:45:00,208.75,208.76,208.69,208.76,29754.0,177.546,177.5545,177.4949,177.5545,29754.0
2017-03-13 10:50:00,208.73,208.75,208.71,208.75,20703.0,177.529,177.546,177.512,177.546,20703.0
2017-03-13 10:55:00,208.74,208.83,208.73,208.83,17914.0,177.5375,177.614,177.529,177.614,17914.0
2017-03-13 11:00:00,208.81,208.81,208.74,208.77,18032.0,177.597,177.597,177.5375,177.563,18032.0
2017-03-13 11:05:00,208.78,208.82,208.75,208.81,16250.0,177.5715,177.6055,177.546,177.597,16250.0
2017-03-13 11:10:00,208.8,208.82,208.74,208.75,13890.0,177.5885,177.6055,177.5375,177.546,13890.0
2017-03-13 11:15:00,208.74,208.75,208.65,208.69,24710.0,177.5375,177.546,177.4609,177.4949,24710.0
2017-03-13 11:20:00,208.68,208.69,208.65,208.65,9349.0,177.4864,177.4949,177.4609,177.4609,9349.0
2017-03-13 11:25:00,208.65,208.65,208.58,208.63,19337.0,177.4609,177.4609,177.4014,177.4439,19337.0
2017-03-13 11:30:00,208.64,208.69,208.6,208.67,89334.0,177.4524,177.4949,177.4184,177.4779,89334.0
2017-03-13 11:35:00,208.67,208.76,208.67,208.76,19699.0,177.4779,177.5545,177.4779,177.5545,19699.0
2017-03-13 11:40:00,208.75,208.8,208.73,208.77,10533.0,177.546,177.5885,177.529,177.563,10533.0
2017-03-13 11:45:00,208.78,208.82,208.78,208.79,21437.0,177.5715,177.6055,177.5715,177.58,21437.0
2017-03-13 11:50:00,208.76,208.89,208.76,208.89,24067.0,177.5545,177.665,177.5545,177.665,24067.0
2017-03-13 11:55:00,208.89,208.95,208.87,208.95,25653.0,177.665,177.7161,177.648,177.7161,25653.0
2017-03-13 12:00:00,208.96,208.99,208.95,208.95,27181.0,177.7246,177.7501,177.7161,177.7161,27181.0
2017-03-13 12:05:00,208.94,208.95,208.87,208.87,13640.0,177.7076,177.7161,177.648,177.648,13640.0
2017-03-13 12:10:00,208.87,208.88,208.8,208.82,16100.0,177.648,177.6565,177.5885,177.6055,16100.0
2017-03-13 12:15:00,208.83,208.83,208.7,208.72,18521.0,177.614,177.614,177.5034,177.5205,18521.0
2017-03-13 12:20:00,208.75,208.76,208.68,208.69,15350.0,177.546,177.5545,177.4864,177.4949,15350.0
2017-03-13 12:25:00,208.72,208.75,208.7,208.72,13371.0,177.5205,177.546,177.5034,177.5205,13371.0
2017-03-13 12:30:00,208.72,208.77,208.7,208.7,8124.0,177.5205,177.563,177.5034,177.5034,8124.0
2017-03-13 12:35:00,208.72,208.74,208.68,208.73,12650.0,177.5205,177.5375,177.4864,177.529,12650.0
2017-03-13 12:40:00,208.73,208.82,208.72,208.81,22711.0,177.529,177.6055,177.5205,177.597,22711.0
2017-03-13 12:45:00,208.81,208.85,208.78,208.83,12750.0,177.597,177.631,177.5715,177.614,12750.0
2017-03-13 12:50:00,208.83,208.84,208.8,208.83,5425.0,177.614,177.6225,177.5885,177.614,5425.0
2017-03-13 12:55:00,208.82,208.84,208.81,208.81,5830.0,177.6055,177.6225,177.597,177.597,5830.0
2017-03-13 13:00:00,208.81,208.87,208.81,208.85,11875.0,177.597,177.648,177.597,177.631,11875.0
2017-03-13 13:05:00,208.83,208.88,208.82,208.88,15255.0,177.614,177.6565,177.6055,177.6565,15255.0
2017-03-13 13:10:00,208.88,208.88,208.76,208.82,37673.0,177.6565,177.6565,177.5545,177.6055,37673.0
2017-03-13 13:15:00,208.84,208.86,208.78,208.78,6218.0,177.6225,177.6395,177.5715,177.5715,6218.0
2017-03-13 13:20:00,208.78,208.82,208.78,208.82,10639.0,177.5715,177.6055,177.5715,177.6055,10639.0
2017-03-13 13:25:00,208.82,208.84,208.8,208.84,7805.0,177.6055,177.6225,177.5885,177.6225,7805.0
2017-03-13 13:30:00,208.83,208.83,208.72,208.79,20408.0,177.614,177.614,177.5205,177.58,20408.0
2017-03-13 13:35:00,208.79,208.8,208.76,208.8,7150.0,177.58,177.5885,177.5545,177.5885,7150.0
2017-03-13 13:40:00,208.8,208.88,208.8,208.83,27351.0,177.5885,177.6565,177.5885,177.614,27351.0
2017-03-13 13:45:00,208.84,208.87,208.82,208.83,6788.0,177.6225,177.648,177.6055,177.614,6788.0
2017-03-13 13:50:00,208.83,208.88,208.83,208.88,5835.0,177.614,177.6565,177.614,177.6565,5835.0
2017-03-13 13:55:00,208.87,208.9,208.86,208.88,6939.0,177.648,177.6736,177.6395,177.6565,6939.0
2017-03-13 14:00:00,208.87,208.88,208.84,208.85,12203.0,177.648,177.6565,177.6225,177.631,12203.0
2017-03-13 14:05:00,208.86,208.88,208.81,208.84,16579.0,177.6395,177.6565,177.597,177.6225,16579.0
2017-03-13 14:10:00,208.84,208.88,208.82,208.88,6996.0,177.6225,177.6565,177.6055,177.6565,6996.0
2017-03-13 14:15:00,208.89,208.9,208.87,208.87,10323.0,177.665,177.6736,177.648,177.648,10323.0
2017-03-13 14:20:00,208.87,208.9,208.83,208.88,55730.0,177.648,177.6736,177.614,177.6565,55730.0
2017-03-13 14:25:00,208.88,208.96,208.87,208.93,22825.0,177.6565,177.7246,177.648,177.6991,22825.0
2017-03-13 14:30:00,208.92,208.96,208.92,208.95,5847.0,177.6906,177.7246,177.6906,177.7161,5847.0
2017-03-13 14:35:00,208.96,208.99,208.92,208.92,12106.0,177.7246,177.7501,177.6906,177.6906,12106.0
2017-03-13 14:40:00,208.93,208.94,208.89,208.94,15015.0,177.6991,177.7076,177.665,177.7076,15015.0
2017-03-13 14:45:00,208.9,208.91,208.86,208.89,9806.0,177.6736,177.6821,177.6395,177.665,9806.0
2017-03-13 14:50:00,208.9,208.92,208.88,208.92,9228.0,177.6736,177.6906,177.6565,177.6906,9228.0
2017-03-13 14:55:00,208.92,208.97,208.92,208.97,11123.0,177.6906,177.7331,177.6906,177.7331,11123.0
2017-03-13 15:00:00,208.97,208.97,208.93,208.94,12965.0,177.7331,177.7331,177.6991,177.7076,12965.0
2017-03-13 15:05:00,208.94,209.0,208.9,208.99,19333.0,177.7076,177.7586,177.6736,177.7501,19333.0
2017-03-13 15:10:00,209.0,209.01,208.95,209.0,18683.0,177.7586,177.7671,177.7161,177.7586,18683.0
2017-03-13 15:15:00,209.0,209.0,208.88,208.91,21747.0,177.7586,177.7586,177.6565,177.6821,21747.0
2017-03-13 15:20:00,208.89,208.93,208.86,208.89,29735.0,177.665,177.6991,177.6395,177.665,29735.0
2017-03-13 15:25:00,208.89,208.93,208.89,208.9,71827.0,177.665,177.6991,177.665,177.6736,71827.0
2017-03-13 15:30:00,208.9,208.93,208.88,208.92,14408.0,177.6736,177.6991,177.6565,177.6906,14408.0
2017-03-13 15:35:00,208.92,208.94,208.88,208.89,27414.0,177.6906,177.7076,177.6565,177.665,27414.0
2017-03-13 15:40:00,208.88,208.97,208.86,208.97,79326.0,177.6565,177.7331,177.6395,177.7331,79326.0
2017-03-13 15:45:00,208.97,209.04,208.97,209.01,71205.0,177.7331,177.7926,177.7331,177.7671,71205.0
2017-03-13 15:50:00,209.0,209.01,208.9,208.92,37424.0,177.7586,177.7671,177.6736,177.6906,37424.0
2017-03-13 15:55:00,208.93,209.05,208.93,208.97,132931.0,177.6991,177.8011,177.6991,177.7331,132931.0
2017-03-14 09:30:00,208.57,208.6,208.39,208.6,81756.0,177.3929,177.4184,177.2398,177.4184,81756.0
2017-03-14 09:35:00,208.59,208.79,208.56,208.76,63612.0,177.4099,177.58,177.3844,177.5545,63612.0
2017-03-14 09:40:00,208.75,208.88,208.73,208.82,73662.0,177.546,177.6565,177.529,177.6055,73662.0
2017-03-14 09:45:00,208.84,208.84,208.69,208.7,21636.0,177.6225,177.6225,177.4949,177.5034,21636.0
2017-03-14 09:50:00,208.72,208.72,208.48,208.59,73344.0,177.5205,177.5205,177.3163,177.4099,73344.0
2017-03-14 09:55:00,208.56,208.65,208.47,208.63,60154.0,177.3844,177.4609,177.3078,177.4439,60154.0
2017-03-14 10:00:00,208.63,208.63,208.43,208.57,31181.0,177.4439,177.4439,177.2738,177.3929,31181.0
2017-03-14 10:05:00,208.53,208.6,208.45,208.47,24546.0,177.3589,177.4184,177.2908,177.3078,24546.0
2017-03-14 10:10:00,208.47,208.54,208.46,208.52,45569.0,177.3078,177.3674,177.2993,177.3504,45569.0
2017-03-14 10:15:00,208.52,208.55,208.14,208.14,62105.0,177.3504,177.3759,177.0272,177.0272,62105.0
2017-03-14 10:20:00,208.13,208.24,208.13,208.23,48206.0,177.0187,177.1122,177.0187,177.1037,48206.0
2017-03-14 10:25:00,208.22,208.24,208.18,208.18,22097.0,177.0952,177.1122,177.0612,177.0612,22097.0
2017-03-14 10:30:00,208.16,208.18,208.06,208.18,42131.0,177.0442,177.0612,176.9591,177.0612,42131.0
2017-03-14 10:35:00,208.16,208.23,208.16,208.18,29735.0,177.0442,177.1037,177.0442,177.0612,29735.0
2017-03-14 10:40:00,208.17,208.17,208.05,208.05,84681.0,177.0527,177.0527,176.9506,176.9506,84681.0
2017-03-14 10:45:00,208.05,208.1,207.98,208.08,60215.0,176.9506,176.9931,176.8911,176.9761,60215.0
2017-03-14 10:50:00,208.11,208.31,208.11,208.23,32955.0,177.0016,177.1717,177.0016,177.1037,32955.0
2017-03-14 10:55:00,208.23,208.38,208.22,208.38,29359.0,177.1037,177.2313,177.0952,177.2313,29359.0
2017-03-14 11:00:00,208.38,208.4,208.3,208.33,18288.0,177.2313,177.2483,177.1632,177.1888,18288.0
2017-03-14 11:05:00,208.31,208.32,208.26,208.27,21578.0,177.1717,177.1803,177.1292,177.1377,21578.0
2017-03-14 11:10:00,208.26,208.29,208.15,208.24,34521.0,177.1292,177.1547,177.0357,177.1122,34521.0
2017-03-14 11:15:00,208.28,208.69,208.28,208.6,52489.0,177.1462,177.4949,177.1462,177.4184,52489.0
2017-03-14 11:20:00,208.62,208.66,208.5,208.52,18955.0,177.4354,177.4694,177.3333,177.3504,18955.0
2017-03-14 11:25:00,208.53,208.7,208.53,208.61,51667.0,177.3589,177.5034,177.3589,177.4269,51667.0
2017-03-14 11:30:00,208.59,208.71,208.56,208.64,41210.0,177.4099,177.512,177.3844,177.4524,41210.0
2017-03-14 11:35:00,208.65,208.69,208.59,208.62,47760.0,177.4609,177.4949,177.4099,177.4354,47760.0
2017-03-14 11:40:00,208.62,208.66,208.55,208.55,74299.0,177.4354,177.4694,177.3759,177.3759,74299.0
2017-03-14 11:45:00,208.54,208.65,208.51,208.65,41229.0,177.3674,177.4609,177.3418,177.4609,41229.0
2017-03-14 11:50:00,208.64,208.75,208.63,208.69,29342.0,177.4524,177.546,177.4439,177.4949,29342.0
2017-03-14 11:55:00,208.7,208.75,208.7,208.74,5927.0,177.5034,177.546,177.5034,177.5375,5927.0
2017-03-14 12:00:00,208.74,208.77,208.66,208.68,30477.0,177.5375,177.563,177.4694,177.4864,30477.0
2017-03-14 12:05:00,208.67,208.67,208.28,208.32,49271.0,177.4779,177.4779,177.1462,177.1803,49271.0
2017-03-14 12:10:00,208.31,208.35,208.25,208.28,30652.0,177.1717,177.2058,177.1207,177.1462,30652.0
2017-03-14 12:15:00,208.28,208.36,208.27,208.3,65238.0,177.1462,177.2143,177.1377,177.1632,65238.0
2017-03-14 12:20:00,208.31,208.39,208.31,208.36,21126.0,177.1717,177.2398,177.1717,177.2143,21126.0
2017-03-14 12:25:00,208.37,208.42,208.35,208.38,17574.0,177.2228,177.2653,177.2058,177.2313,17574.0
2017-03-14 12:30:00,208.38,208.43,208.38,208.38,14750.0,177.2313,177.2738,177.2313,177.2313,14750.0
2017-03-14 12:35:00,208.39,208.39,208.29,208.34,29832.0,177.2398,177.2398,177.1547,177.1973,29832.0
2017-03-14 12:40:00,208.33,208.38,208.32,208.38,11145.0,177.1888,177.2313,177.1803,177.2313,11145.0
2017-03-14 12:45:00,208.4,208.4,208.34,208.36,16239.0,177.2483,177.2483,177.1973,177.2143,16239.0
2017-03-14 12:50:00,208.36,208.36,208.27,208.33,20337.0,177.2143,177.2143,177.1377,177.1888,20337.0
2017-03-14 12:55:00,208.38,208.38,208.32,208.36,5267.0,177.2313,177.2313,177.1803,177.2143,5267.0
2017-03-14 13:00:00,208.36,208.41,208.35,208.36,24573.0,177.2143,177.2568,177.2058,177.2143,24573.0
2017-03-14 13:05:00,208.38,208.4,208.34,208.34,9723.0,177.2313,177.2483,177.1973,177.1973,9723.0
2017-03-14 13:10:00,208.33,208.56,208.31,208.52,28420.0,177.1888,177.3844,177.1717,177.3504,28420.0
2017-03-14 13:15:00,208.53,208.57,208.47,208.49,42703.0,177.3589,177.3929,177.3078,177.3248,42703.0
2017-03-14 13:20:00,208.5,208.5,208.44,208.5,21690.0,177.3333,177.3333,177.2823,177.3333,21690.0
2017-03-14 13:25:00,208.51,208.58,208.48,208.55,34480.0,177.3418,177.4014,177.3163,177.3759,34480.0
2017-03-14 13:30:00,208.54,208.58,208.5,208.51,13669.0,177.3674,177.4014,177.3333,177.3418,13669.0
2017-03-14 13:35:00,208.52,208.54,208.51,208.54,9894.0,177.3504,177.3674,177.3418,177.3674,9894.0
2017-03-14 13:40:00,208.52,208.54,208.46,208.48,46747.0,177.3504,177.3674,177.2993,177.3163,46747.0
2017-03-14 13:45:00,208.49,208.5,208.46,208.49,11810.0,177.3248,177.3333,177.2993,177.3248,11810.0
2017-03-14 13:50:00,208.5,208.5,208.37,208.37,29793.0,177.3333,177.3333,177.2228,177.2228,29793.0
2017-03-14 13:55:00,208.37,208.44,208.37,208.41,23553.0,177.2228,177.2823,177.2228,177.2568,23553.0
2017-03-14 14:00:00,208.42,208.47,208.41,208.44,9796.0,177.2653,177.3078,177.2568,177.2823,9796.0
2017-03-14 14:05:00,208.47,208.51,208.44,208.49,8859.0,177.3078,177.3418,177.2823,177.3248,8859.0
2017-03-14 14:10:00,208.48,208.49,208.42,208.44,24384.0,177.3163,177.3248,177.2653,177.2823,24384.0
2017-03-14 14:15:00,208.44,208.51,208.36,208.42,51252.0,177.2823,177.3418,177.2143,177.2653,51252.0
2017-03-14 14:20:00,208.44,208.44,208.4,208.4,4103.0,177.2823,177.2823,177.2483,177.2483,4103.0
2017-03-14 14:25:00,208.42,208.49,208.42,208.45,9400.0,177.2653,177.3248,177.2653,177.2908,9400.0
2017-03-14 14:30:00,208.46,208.55,208.46,208.54,14446.0,177.2993,177.3759,177.2993,177.3674,14446.0
2017-03-14 14:35:00,208.55,208.59,208.51,208.55,16147.0,177.3759,177.4099,177.3418,177.3759,16147.0
2017-03-14 14:40:00,208.54,208.56,208.5,208.5,12560.0,177.3674,177.3844,177.3333,177.3333,12560.0
2017-03-14 14:45:00,208.49,208.52,208.45,208.46,23868.0,177.3248,177.3504,177.2908,177.2993,23868.0
2017-03-14 14:50:00,208.45,208.45,208.37,208.43,25473.0,177.2908,177.2908,177.2228,177.2738,25473.0
2017-03-14 14:55:00,208.43,208.49,208.42,208.49,29102.0,177.2738,177.3248,177.2653,177.3248,29102.0
2017-03-14 15:00:00,208.47,208.59,208.47,208.57,22150.0,177.3078,177.4099,177.3078,177.3929,22150.0
2017-03-14 15:05:00,208.57,208.6,208.56,208.58,25767.0,177.3929,177.4184,177.3844,177.4014,25767.0
2017-03-14 15:10:00,208.57,208.59,208.55,208.56,15012.0,177.3929,177.4099,177.3759,177.3844,15012.0
2017-03-14 15:15:00,208.56,208.59,208.53,208.59,7170.0,177.3844,177.4099,177.3589,177.4099,7170.0
2017-03-14 15:20:00,208.58,208.59,208.55,208.59,9570.0,177.4014,177.4099,177.3759,177.4099,9570.0
2017-03-14 15:25:00,208.59,208.64,208.59,208.63,17800.0,177.4099,177.4524,177.4099,177.4439,17800.0
2017-03-14 15:30:00,208.64,208.65,208.57,208.6,21200.0,177.4524,177.4609,177.3929,177.4184,21200.0
2017-03-14 15:35:00,208.61,208.62,208.57,208.57,15692.0,177.4269,177.4354,177.3929,177.3929,15692.0
2017-03-14 15:40:00,208.56,208.58,208.49,208.58,32943.0,177.3844,177.4014,177.3248,177.4014,32943.0
2017-03-14 15:45:00,208.57,208.6,208.53,208.6,48985.0,177.3929,177.4184,177.3589,177.4184,48985.0
2017-03-14 15:50:00,208.6,208.63,208.51,208.54,60104.0,177.4184,177.4439,177.3418,177.3674,60104.0
2017-03-14 15:55:00,208.55,208.59,208.49,208.51,114514.0,177.3759,177.4099,177.3248,177.3418,114514.0
2017-03-15 09:30:00,208.83,208.93,208.71,208.77,91468.0,177.614,177.6991,177.512,177.563,91468.0
2017-03-15 09:35:00,208.78,208.83,208.72,208.81,74244.0,177.5715,177.614,177.5205,177.597,74244.0
2017-03-15 09:40:00,208.78,208.96,208.78,208.92,39815.0,177.5715,177.7246,177.5715,177.6906,39815.0
2017-03-15 09:45:00,208.94,208.95,208.87,208.94,29857.0,177.7076,177.7161,177.648,177.7076,29857.0
2017-03-15 09:50:00,208.96,208.98,208.9,208.95,22278.0,177.7246,177.7416,177.6736,177.7161,22278.0
2017-03-15 09:55:00,208.94,208.99,208.92,208.95,14133.0,177.7076,177.7501,177.6906,177.7161,14133.0
2017-03-15 10:00:00,208.96,209.02,208.95,208.96,24138.0,177.7246,177.7756,177.7161,177.7246,24138.0
2017-03-15 10:05:00,208.96,209.0,208.91,208.97,16684.0,177.7246,177.7586,177.6821,177.7331,16684.0
2017-03-15 10:10:00,208.97,209.04,208.96,208.99,13635.0,177.7331,177.7926,177.7246,177.7501,13635.0
2017-03-15 10:15:00,208.97,208.98,208.81,208.85,34103.0,177.7331,177.7416,177.597,177.631,34103.0
2017-03-15 10:20:00,208.84,208.91,208.84,208.9,10250.0,177.6225,177.6821,177.6225,177.6736,10250.0
2017-03-15 10:25:00,208.91,208.98,208.86,208.98,19921.0,177.6821,177.7416,177.6395,177.7416,19921.0
2017-03-15 10:30:00,208.98,209.01,208.89,208.95,44421.0,177.7416,177.7671,177.665,177.7161,44421.0
2017-03-15 10:35:00,208.96,208.98,208.92,208.92,6687.0,177.7246,177.7416,177.6906,177.6906,6687.0
2017-03-15 10:40:00,208.92,208.95,208.88,208.91,33259.0,177.6906,177.7161,177.6565,177.6821,33259.0
2017-03-15 10:45:00,208.92,208.92,208.81,208.84,11018.0,177.6906,177.6906,177.597,177.6225,11018.0
2017-03-15 10:50:00,208.81,208.86,208.78,208.8,10039.0,177.597,177.6395,177.5715,177.5885,10039.0
2017-03-15 10:55:00,208.78,208.89,208.76,208.87,18440.0,177.5715,177.665,177.5545,177.648,18440.0
2017-03-15 11:00:00,208.88,208.92,208.86,208.89,12781.0,177.6565,177.6906,177.6395,177.665,12781.0
2017-03-15 11:05:00,208.91,208.95,208.88,208.92,19827.0,177.6821,177.7161,177.6565,177.6906,19827.0
2017-03-15 11:10:00,208.95,208.98,208.93,208.95,17378.0,177.7161,177.7416,177.6991,177.7161,17378.0
2017-03-15 11:15:00,208.92,208.96,208.89,208.94,13001.0,177.6906,177.7246,177.665,177.7076,13001.0
2017-03-15 11:20:00,208.93,208.97,208.87,208.96,13746.0,177.6991,177.7331,177.648,177.7246,13746.0
2017-03-15 11:25:00,208.96,208.99,208.92,208.94,23657.0,177.7246,177.7501,177.6906,177.7076,23657.0
2017-03-15 11:30:00,208.94,209.01,208.93,209.01,24062.0,177.7076,177.7671,177.6991,177.7671,24062.0
2017-03-15 11:35:00,209.0,209.03,209.0,209.01,7085.0,177.7586,177.7841,177.7586,177.7671,7085.0
2017-03-15 11:40:00,209.01,209.02,208.98,208.99,8554.0,177.7671,177.7756,177.7416,177.7501,8554.0
2017-03-15 11:45:00,208.99,209.0,208.95,208.95,6646.0,177.7501,177.7586,177.7161,177.7161,6646.0
2017-03-15 11:50:00,208.95,208.96,208.92,208.95,7461.0,177.7161,177.7246,177.6906,177.7161,7461.0
2017-03-15 11:55:00,208.94,208.97,208.92,208.96,13988.0,177.7076,177.7331,177.6906,177.7246,13988.0
2017-03-15 12:00:00,208.97,209.02,208.97,209.01,5163.0,177.7331,177.7756,177.7331,177.7671,5163.0
2017-03-15 12:05:00,209.01,209.02,208.98,209.02,3911.0,177.7671,177.7756,177.7416,177.7756,3911.0
2017-03-15 12:10:00,209.02,209.04,208.99,209.0,10996.0,177.7756,177.7926,177.7501,177.7586,10996.0
2017-03-15 12:15:00,209.0,209.07,208.99,209.02,29378.0,177.7586,177.8181,177.7501,177.7756,29378.0
2017-03-15 12:20:00,209.02,209.12,209.02,209.08,37188.0,177.7756,177.8607,177.7756,177.8266,37188.0
2017-03-15 12:25:00,209.06,209.08,209.04,209.07,2637.0,177.8096,177.8266,177.7926,177.8181,2637.0
2017-03-15 12:30:00,209.07,209.13,209.05,209.12,49462.0,177.8181,177.8692,177.8011,177.8607,49462.0
2017-03-15 12:35:00,209.12,209.23,209.12,209.18,36068.0,177.8607,177.9542,177.8607,177.9117,36068.0
2017-03-15 12:40:00,209.21,209.25,209.2,209.24,33702.0,177.9372,177.9712,177.9287,177.9627,33702.0
2017-03-15 12:45:00,209.25,209.28,209.21,209.28,37529.0,177.9712,177.9967,177.9372,177.9967,37529.0
2017-03-15 12:50:00,209.28,209.29,209.23,209.25,10197.0,177.9967,178.0053,177.9542,177.9712,10197.0
2017-03-15 12:55:00,209.26,209.28,209.24,209.25,6645.0,177.9797,177.9967,177.9627,177.9712,6645.0
2017-03-15 13:00:00,209.23,209.28,209.23,209.25,12091.0,177.9542,177.9967,177.9542,177.9712,12091.0
2017-03-15 13:05:00,209.24,209.24,209.17,209.19,18501.0,177.9627,177.9627,177.9032,177.9202,18501.0
2017-03-15 13:10:00,209.19,209.2,209.15,209.15,7697.0,177.9202,177.9287,177.8862,177.8862,7697.0
2017-03-15 13:15:00,209.14,209.15,209.03,209.04,17530.0,177.8777,177.8862,177.7841,177.7926,17530.0
2017-03-15 13:20:00,209.04,209.05,208.97,208.98,13501.0,177.7926,177.8011,177.7331,177.7416,13501.0
2017-03-15 13:25:00,208.97,208.97,208.93,208.97,17606.0,177.7331,177.7331,177.6991,177.7331,17606.0
2017-03-15 13:30:00,208.96,208.97,208.92,208.96,2902.0,177.7246,177.7331,177.6906,177.7246,2902.0
2017-03-15 13:35:00,208.97,208.98,208.94,208.95,5758.0,177.7331,177.7416,177.7076,177.7161,5758.0
2017-03-15 13:40:00,208.95,208.99,208.94,208.98,17125.0,177.7161,177.7501,177.7076,177.7416,17125.0
2017-03-15 13:45:00,208.97,209.0,208.96,209.0,9660.0,177.7331,177.7586,177.7246,177.7586,9660.0
2017-03-15 13:50:00,208.98,208.98,208.93,208.96,13513.0,177.7416,177.7416,177.6991,177.7246,13513.0
2017-03-15 13:55:00,208.96,208.96,208.81,208.88,249338.0,177.7246,177.7246,177.597,177.6565,249338.0
2017-03-15 14:00:00,208.88,209.45,208.86,209.39,397981.0,177.6565,178.1413,177.6395,178.0903,397981.0
2017-03-15 14:05:00,209.39,209.67,209.29,209.31,218934.0,178.0903,178.3285,178.0053,178.0223,218934.0
2017-03-15 14:10:00,209.31,209.54,209.31,209.4,153765.0,178.0223,178.2179,178.0223,178.0988,153765.0
2017-03-15 14:15:00,209.39,209.47,209.3,209.35,188663.0,178.0903,178.1583,178.0138,178.0563,188663.0
2017-03-15 14:20:00,209.36,209.49,209.35,209.4,114673.0,178.0648,178.1754,178.0563,178.0988,114673.0
2017-03-15 14:25:00,209.39,209.51,209.34,209.34,102018.0,178.0903,178.1924,178.0478,178.0478,102018.0
2017-03-15 14:30:00,209.34,209.39,209.18,209.26,69159.0,178.0478,178.0903,177.9117,177.9797,69159.0
2017-03-15 14:35:00,209.26,209.39,209.16,209.39,72247.0,177.9797,178.0903,177.8947,178.0903,72247.0
2017-03-15 14:40:00,209.37,209.46,209.32,209.43,39052.0,178.0733,178.1498,178.0308,178.1243,39052.0
2017-03-15 14:45:00,209.42,209.74,209.42,209.67,173206.0,178.1158,178.388,178.1158,178.3285,173206.0
2017-03-15 14:50:00,209.7,209.76,209.63,209.7,82678.0,178.354,178.405,178.2944,178.354,82678.0
2017-03-15 14:55:00,209.71,209.72,209.47,209.56,109662.0,178.3625,178.371,178.1583,178.2349,109662.0
2017-03-15 15:00:00,209.56,209.66,209.5,209.52,62278.0,178.2349,178.3199,178.1839,178.2009,62278.0
2017-03-15 15:05:00,209.52,209.62,209.47,209.57,87189.0,178.2009,178.2859,178.1583,178.2434,87189.0
2017-03-15 15:10:00,209.57,209.72,209.51,209.71,75429.0,178.2434,178.371,178.1924,178.3625,75429.0
2017-03-15 15:15:00,209.72,209.75,209.64,209.69,96242.0,178.371,178.3965,178.3029,178.3455,96242.0
2017-03-15 15:20:00,209.66,209.67,209.58,209.64,88794.0,178.3199,178.3285,178.2519,178.3029,88794.0
2017-03-15 15:25:00,209.65,209.72,209.61,209.72,48013.0,178.3114,178.371,178.2774,178.371,48013.0
2017-03-15 15:30:00,209.71,209.91,209.71,209.85,130344.0,178.3625,178.5326,178.3625,178.4815,130344.0
2017-03-15 15:35:00,209.85,209.91,209.81,209.83,127481.0,178.4815,178.5326,178.4475,178.4645,127481.0
2017-03-15 15:40:00,209.83,209.83,209.72,209.72,108806.0,178.4645,178.4645,178.371,178.371,108806.0
2017-03-15 15:45:00,209.72,209.79,209.56,209.63,151630.0,178.371,178.4305,178.2349,178.2944,151630.0
2017-03-15 15:50:00,209.64,209.77,209.62,209.77,130117.0,178.3029,178.4135,178.2859,178.4135,130117.0
2017-03-15 15:55:00,209.77,209.8,209.57,209.6,277836.0,178.4135,178.439,178.2434,178.2689,277836.0
2017-03-16 09:30:00,210.17,210.17,209.83,210.02,155904.0,178.7537,178.7537,178.4645,178.6261,155904.0
2017-03-16 09:35:00,210.03,210.03,209.87,209.93,76109.0,178.6346,178.6346,178.4986,178.5496,76109.0
2017-03-16 09:40:00,209.92,210.06,209.89,210.0,74850.0,178.5411,178.6602,178.5156,178.6091,74850.0
2017-03-16 09:45:00,210.0,210.03,209.94,209.99,35026.0,178.6091,178.6346,178.5581,178.6006,35026.0
2017-03-16 09:50:00,209.99,210.09,209.96,210.03,37476.0,178.6006,178.6857,178.5751,178.6346,37476.0
2017-03-16 09:55:00,210.02,210.03,209.88,209.94,78244.0,178.6261,178.6346,178.5071,178.5581,78244.0
2017-03-16 10:00:00,209.96,210.12,209.96,210.08,25107.0,178.5751,178.7112,178.5751,178.6772,25107.0
2017-03-16 10:05:00,210.07,210.1,210.02,210.02,20072.0,178.6687,178.6942,178.6261,178.6261,20072.0
2017-03-16 10:10:00,210.03,210.05,209.69,209.75,89086.0,178.6346,178.6517,178.3455,178.3965,89086.0
2017-03-16 10:15:00,209.74,209.79,209.67,209.68,31062.0,178.388,178.4305,178.3285,178.337,31062.0
2017-03-16 10:20:00,209.7,209.7,209.54,209.67,48936.0,178.354,178.354,178.2179,178.3285,48936.0
2017-03-16 10:25:00,209.68,209.69,209.62,209.67,27696.0,178.337,178.3455,178.2859,178.3285,27696.0
2017-03-16 10:30:00,209.68,209.71,209.62,209.71,16793.0,178.337,178.3625,178.2859,178.3625,16793.0
2017-03-16 10:35:00,209.71,209.72,209.51,209.52,28327.0,178.3625,178.371,178.1924,178.2009,28327.0
2017-03-16 10:40:00,209.53,209.63,209.47,209.63,58202.0,178.2094,178.2944,178.1583,178.2944,58202.0
2017-03-16 10:45:00,209.61,209.7,209.58,209.66,28299.0,178.2774,178.354,178.2519,178.3199,28299.0
2017-03-16 10:50:00,209.67,209.68,209.59,209.63,18040.0,178.3285,178.337,178.2604,178.2944,18040.0
2017-03-16 10:55:00,209.63,209.65,209.4,209.57,45923.0,178.2944,178.3114,178.0988,178.2434,45923.0
2017-03-16 11:00:00,209.57,209.58,209.12,209.16,97853.0,178.2434,178.2519,177.8607,177.8947,97853.0
2017-03-16 11:05:00,209.16,209.32,209.14,209.32,40516.0,177.8947,178.0308,177.8777,178.0308,40516.0
2017-03-16 11:10:00,209.33,209.33,209.24,209.24,21266.0,178.0393,178.0393,177.9627,177.9627,21266.0
2017-03-16 11:15:00,209.22,209.28,209.12,209.15,43295.0,177.9457,177.9967,177.8607,177.8862,43295.0
2017-03-16 11:20:00,209.15,209.2,209.09,209.16,58583.0,177.8862,177.9287,177.8352,177.8947,58583.0
2017-03-16 11:25:00,209.13,209.25,209.07,209.16,36892.0,177.8692,177.9712,177.8181,177.8947,36892.0
2017-03-16 11:30:00,209.16,209.26,209.13,209.15,51053.0,177.8947,177.9797,177.8692,177.8862,51053.0
2017-03-16 11:35:00,209.16,209.24,209.05,209.19,52022.0,177.8947,177.9627,177.8011,177.9202,52022.0
2017-03-16 11:40:00,209.18,209.26,209.17,209.18,19055.0,177.9117,177.9797,177.9032,177.9117,19055.0
2017-03-16 11:45:00,209.18,209.29,209.17,209.21,37255.0,177.9117,178.0053,177.9032,177.9372,37255.0
2017-03-16 11:50:00,209.23,209.3,209.2,209.23,41331.0,177.9542,178.0138,177.9287,177.9542,41331.0
2017-03-16 11:55:00,209.24,209.35,209.23,209.32,13771.0,177.9627,178.0563,177.9542,178.0308,13771.0
2017-03-16 12:00:00,209.32,209.33,209.26,209.27,17099.0,178.0308,178.0393,177.9797,177.9882,17099.0
2017-03-16 12:05:00,209.27,209.29,209.21,209.24,22003.0,177.9882,178.0053,177.9372,177.9627,22003.0
2017-03-16 12:10:00,209.25,209.28,209.24,209.25,12789.0,177.9712,177.9967,177.9627,177.9712,12789.0
2017-03-16 12:15:00,209.26,209.4,209.26,209.39,16610.0,177.9797,178.0988,177.9797,178.0903,16610.0
2017-03-16 12:20:00,209.39,209.46,209.37,209.46,14519.0,178.0903,178.1498,178.0733,178.1498,14519.0
2017-03-16 12:25:00,209.45,209.52,209.44,209.49,15927.0,178.1413,178.2009,178.1328,178.1754,15927.0
2017-03-16 12:30:00,209.51,209.51,209.42,209.44,12257.0,178.1924,178.1924,178.1158,178.1328,12257.0
2017-03-16 12:35:00,209.45,209.49,209.43,209.44,6179.0,178.1413,178.1754,178.1243,178.1328,6179.0
2017-03-16 12:40:00,209.45,209.53,209.44,209.5,12339.0,178.1413,178.2094,178.1328,178.1839,12339.0
2017-03-16 12:45:00,209.5,209.6,209.5,209.54,23963.0,178.1839,178.2689,178.1839,178.2179,23963.0
2017-03-16 12:50:00,209.55,209.57,209.51,209.55,4031.0,178.2264,178.2434,178.1924,178.2264,4031.0
2017-03-16 12:55:00,209.55,209.57,209.52,209.54,9681.0,178.2264,178.2434,178.2009,178.2179,9681.0
2017-03-16 13:00:00,209.53,209.54,209.5,209.53,10295.0,178.2094,178.2179,178.1839,178.2094,10295.0
2017-03-16 13:05:00,209.54,209.56,209.48,209.48,16182.0,178.2179,178.2349,178.1669,178.1669,16182.0
2017-03-16 13:10:00,209.48,209.53,209.47,209.52,15530.0,178.1669,178.2094,178.1583,178.2009,15530.0
2017-03-16 13:15:00,209.49,209.5,209.39,209.42,33322.0,178.1754,178.1839,178.0903,178.1158,33322.0
2017-03-16 13:20:00,209.44,209.46,209.4,209.43,9735.0,178.1328,178.1498,178.0988,178.1243,9735.0
2017-03-16 13:25:00,209.42,209.47,209.41,209.42,15810.0,178.1158,178.1583,178.1073,178.1158,15810.0
2017-03-16 13:30:00,209.43,209.55,209.4,209.47,53036.0,178.1243,178.2264,178.0988,178.1583,53036.0
2017-03-16 13:35:00,209.49,209.49,209.4,209.46,29189.0,178.1754,178.1754,178.0988,178.1498,29189.0
2017-03-16 13:40:00,209.45,209.53,209.4,209.53,14287.0,178.1413,178.2094,178.0988,178.2094,14287.0
2017-03-16 13:45:00,209.53,209.57,209.51,209.55,40748.0,178.2094,178.2434,178.1924,178.2264,40748.0
2017-03-16 13:50:00,209.55,209.61,209.54,209.55,25787.0,178.2264,178.2774,178.2179,178.2264,25787.0
2017-03-16 13:55:00,209.54,209.57,209.5,209.51,11629.0,178.2179,178.2434,178.1839,178.1924,11629.0
2017-03-16 14:00:00,209.53,209.55,209.49,209.51,11915.0,178.2094,178.2264,178.1754,178.1924,11915.0
2017-03-16 14:05:00,209.51,209.53,209.48,209.51,12559.0,178.1924,178.2094,178.1669,178.1924,12559.0
2017-03-16 14:10:00,209.51,209.61,209.51,209.6,13420.0,178.1924,178.2774,178.1924,178.2689,13420.0
2017-03-16 14:15:00,209.59,209.59,209.52,209.56,21670.0,178.2604,178.2604,178.2009,178.2349,21670.0
2017-03-16 14:20:00,209.56,209.58,209.5,209.56,10410.0,178.2349,178.2519,178.1839,178.2349,10410.0
2017-03-16 14:25:00,209.57,209.6,209.53,209.59,7223.0,178.2434,178.2689,178.2094,178.2604,7223.0
2017-03-16 14:30:00,209.58,209.62,209.57,209.61,12150.0,178.2519,178.2859,178.2434,178.2774,12150.0
2017-03-16 14:35:00,209.61,209.61,209.56,209.56,8425.0,178.2774,178.2774,178.2349,178.2349,8425.0
2017-03-16 14:40:00,209.55,209.56,209.41,209.42,27816.0,178.2264,178.2349,178.1073,178.1158,27816.0
2017-03-16 14:45:00,209.42,209.42,209.22,209.28,42891.0,178.1158,178.1158,177.9457,177.9967,42891.0
2017-03-16 14:50:00,209.28,209.3,209.21,209.27,13976.0,177.9967,178.0138,177.9372,177.9882,13976.0
2017-03-16 14:55:00,209.26,209.29,209.17,209.21,144554.0,177.9797,178.0053,177.9032,177.9372,144554.0
2017-03-16 15:00:00,209.2,209.21,209.08,209.16,81538.0,177.9287,177.9372,177.8266,177.8947,81538.0
2017-03-16 15:05:00,209.15,209.24,209.15,209.23,9630.0,177.8862,177.9627,177.8862,177.9542,9630.0
2017-03-16 15:10:00,209.23,209.31,209.22,209.27,11930.0,177.9542,178.0223,177.9457,177.9882,11930.0
2017-03-16 15:15:00,209.27,209.36,209.27,209.35,19684.0,177.9882,178.0648,177.9882,178.0563,19684.0
2017-03-16 15:20:00,209.35,209.43,209.35,209.39,32604.0,178.0563,178.1243,178.0563,178.0903,32604.0
2017-03-16 15:25:00,209.4,209.42,209.3,209.35,21959.0,178.0988,178.1158,178.0138,178.0563,21959.0
2017-03-16 15:30:00,209.33,209.34,209.27,209.34,21232.0,178.0393,178.0478,177.9882,178.0478,21232.0
2017-03-16 15:35:00,209.34,209.39,209.33,209.36,29049.0,178.0478,178.0903,178.0393,178.0648,29049.0
2017-03-16 15:40:00,209.37,209.45,209.36,209.42,42877.0,178.0733,178.1413,178.0648,178.1158,42877.0
2017-03-16 15:45:00,209.42,209.44,209.35,209.38,28208.0,178.1158,178.1328,178.0563,178.0818,28208.0
2017-03-16 15:50:00,209.38,209.42,209.28,209.34,40633.0,178.0818,178.1158,177.9967,178.0478,40633.0
2017-03-16 15:55:00,209.34,209.5,209.31,209.46,286174.0,178.0478,178.1839,178.0223,178.1498,286174.0
2017-03-17 09:30:00,209.53,209.53,209.15,209.18,58753.0,178.5577,178.5577,178.2338,178.2594,58753.0
2017-03-17 09:35:00,209.19,209.28,209.1,209.12,20311.0,178.2679,178.3446,178.1912,178.2083,20311.0
2017-03-17 09:40:00,209.13,209.21,209.09,209.16,43169.0,178.2168,178.285,178.1827,178.2423,43169.0
2017-03-17 09:45:00,209.17,209.24,209.13,209.24,41920.0,178.2509,178.3105,178.2168,178.3105,41920.0
2017-03-17 09:50:00,209.22,209.3,209.22,209.28,10659.0,178.2935,178.3616,178.2935,178.3446,10659.0
2017-03-17 09:55:00,209.28,209.29,209.19,209.2,10120.0,178.3446,178.3531,178.2679,178.2764,10120.0
2017-03-17 10:00:00,209.19,209.2,209.12,209.18,28960.0,178.2679,178.2764,178.2083,178.2594,28960.0
2017-03-17 10:05:00,209.17,209.21,209.08,209.2,23569.0,178.2509,178.285,178.1742,178.2764,23569.0
2017-03-17 10:10:00,209.2,209.22,209.11,209.11,53875.0,178.2764,178.2935,178.1997,178.1997,53875.0
2017-03-17 10:15:00,209.12,209.13,209.07,209.1,14752.0,178.2083,178.2168,178.1656,178.1912,14752.0
2017-03-17 10:20:00,209.08,209.1,209.03,209.05,14618.0,178.1742,178.1912,178.1316,178.1486,14618.0
2017-03-17 10:25:00,209.07,209.15,209.06,209.15,17764.0,178.1656,178.2338,178.1571,178.2338,17764.0
2017-03-17 10:30:00,209.12,209.14,209.06,209.11,8574.0,178.2083,178.2253,178.1571,178.1997,8574.0
2017-03-17 10:35:00,209.12,209.12,208.96,209.03,46594.0,178.2083,178.2083,178.0719,178.1316,46594.0
2017-03-17 10:40:00,209.06,209.07,208.99,208.99,13788.0,178.1571,178.1656,178.0975,178.0975,13788.0
2017-03-17 10:45:00,209.0,209.06,208.97,209.03,7901.0,178.106,178.1571,178.0804,178.1316,7901.0
2017-03-17 10:50:00,209.04,209.04,208.93,208.95,27215.0,178.1401,178.1401,178.0463,178.0634,27215.0
2017-03-17 10:55:00,208.96,209.0,208.96,209.0,6456.0,178.0719,178.106,178.0719,178.106,6456.0
2017-03-17 11:00:00,209.0,209.0,208.88,208.92,24722.0,178.106,178.106,178.0037,178.0378,24722.0
2017-03-17 11:05:00,208.92,208.96,208.89,208.96,14124.0,178.0378,178.0719,178.0123,178.0719,14124.0
2017-03-17 11:10:00,208.96,209.01,208.92,208.92,13436.0,178.0719,178.1145,178.0378,178.0378,13436.0
2017-03-17 11:15:00,208.94,209.0,208.94,208.98,8114.0,178.0549,178.106,178.0549,178.089,8114.0
2017-03-17 11:20:00,208.98,209.03,208.97,208.97,30346.0,178.089,178.1316,178.0804,178.0804,30346.0
2017-03-17 11:25:00,208.99,209.02,208.98,209.0,4763.0,178.0975,178.123,178.089,178.106,4763.0
2017-03-17 11:30:00,208.98,208.98,208.93,208.94,5843.0,178.089,178.089,178.0463,178.0549,5843.0
2017-03-17 11:35:00,208.92,208.92,208.83,208.87,30923.0,178.0378,178.0378,177.9611,177.9952,30923.0
2017-03-17 11:40:00,208.87,208.96,208.86,208.95,16368.0,177.9952,178.0719,177.9867,178.0634,16368.0
2017-03-17 11:45:00,208.94,208.96,208.92,208.92,3700.0,178.0549,178.0719,178.0378,178.0378,3700.0
2017-03-17 11:50:00,208.92,208.94,208.89,208.89,6499.0,178.0378,178.0549,178.0123,178.0123,6499.0
2017-03-17 11:55:00,208.9,208.99,208.9,208.99,11805.0,178.0208,178.0975,178.0208,178.0975,11805.0
2017-03-17 12:00:00,208.99,209.03,208.98,209.02,17783.0,178.0975,178.1316,178.089,178.123,17783.0
2017-03-17 12:05:00,209.03,209.06,208.99,209.04,11070.0,178.1316,178.1571,178.0975,178.1401,11070.0
2017-03-17 12:10:00,209.05,209.06,209.01,209.04,7827.0,178.1486,178.1571,178.1145,178.1401,7827.0
2017-03-17 12:15:00,209.04,209.07,209.03,209.06,4281.0,178.1401,178.1656,178.1316,178.1571,4281.0
2017-03-17 12:20:00,209.06,209.1,209.04,209.06,22883.0,178.1571,178.1912,178.1401,178.1571,22883.0
2017-03-17 12:25:00,209.04,209.05,209.0,209.01,5095.0,178.1401,178.1486,178.106,178.1145,5095.0
2017-03-17 12:30:00,209.02,209.07,209.02,209.05,4700.0,178.123,178.1656,178.123,178.1486,4700.0
2017-03-17 12:35:00,209.05,209.07,209.05,209.05,8007.0,178.1486,178.1656,178.1486,178.1486,8007.0
2017-03-17 12:40:00,209.05,209.09,209.04,209.07,38204.0,178.1486,178.1827,178.1401,178.1656,38204.0
2017-03-17 12:45:00,209.06,209.08,209.05,209.08,44826.0,178.1571,178.1742,178.1486,178.1742,44826.0
2017-03-17 12:50:00,209.09,209.1,209.06,209.09,68806.0,178.1827,178.1912,178.1571,178.1827,68806.0
2017-03-17 12:55:00,209.1,209.11,209.06,209.07,110613.0,178.1912,178.1997,178.1571,178.1656,110613.0
2017-03-17 13:00:00,209.08,209.11,209.07,209.1,13037.0,178.1742,178.1997,178.1656,178.1912,13037.0
2017-03-17 13:05:00,209.1,209.12,209.09,209.12,47827.0,178.1912,178.2083,178.1827,178.2083,47827.0
2017-03-17 13:10:00,209.11,209.18,209.1,209.16,36015.0,178.1997,178.2594,178.1912,178.2423,36015.0
2017-03-17 13:15:00,209.16,209.24,209.16,209.23,49611.0,178.2423,178.3105,178.2423,178.302,49611.0
2017-03-17 13:20:00,209.23,209.23,209.18,209.21,9510.0,178.302,178.302,178.2594,178.285,9510.0
2017-03-17 13:25:00,209.21,209.24,209.19,209.21,21164.0,178.285,178.3105,178.2679,178.285,21164.0
2017-03-17 13:30:00,209.22,209.23,209.2,209.23,17624.0,178.2935,178.302,178.2764,178.302,17624.0
2017-03-17 13:35:00,209.23,209.28,209.23,209.26,115386.0,178.302,178.3446,178.302,178.3276,115386.0
2017-03-17 13:40:00,209.26,209.26,209.23,209.23,18653.0,178.3276,178.3276,178.302,178.302,18653.0
2017-03-17 13:45:00,209.23,209.23,209.19,209.22,22280.0,178.302,178.302,178.2679,178.2935,22280.0
2017-03-17 13:50:00,209.23,209.26,209.22,209.25,29354.0,178.302,178.3276,178.2935,178.319,29354.0
2017-03-17 13:55:00,209.25,209.26,209.23,209.25,35530.0,178.319,178.3276,178.302,178.319,35530.0
2017-03-17 14:00:00,209.25,209.33,209.24,209.28,50240.0,178.319,178.3872,178.3105,178.3446,50240.0
2017-03-17 14:05:00,209.29,209.38,209.29,209.36,44906.0,178.3531,178.4298,178.3531,178.4128,44906.0
2017-03-17 14:10:00,209.36,209.52,209.35,209.5,96511.0,178.4128,178.5491,178.4043,178.5321,96511.0
2017-03-17 14:15:00,209.49,209.49,209.43,209.49,64072.0,178.5236,178.5236,178.4724,178.5236,64072.0
2017-03-17 14:20:00,209.47,209.48,209.41,209.41,21347.0,178.5065,178.515,178.4554,178.4554,21347.0
2017-03-17 14:25:00,209.42,209.42,209.36,209.37,28657.0,178.4639,178.4639,178.4128,178.4213,28657.0
2017-03-17 14:30:00,209.37,209.4,209.37,209.37,16626.0,178.4213,178.4469,178.4213,178.4213,16626.0
2017-03-17 14:35:00,209.36,209.38,209.3,209.3,14893.0,178.4128,178.4298,178.3616,178.3616,14893.0
2017-03-17 14:40:00,209.3,209.36,209.3,209.33,55010.0,178.3616,178.4128,178.3616,178.3872,55010.0
2017-03-17 14:45:00,209.32,209.32,209.27,209.29,17280.0,178.3787,178.3787,178.3361,178.3531,17280.0
2017-03-17 14:50:00,209.28,209.29,209.23,209.26,20853.0,178.3446,178.3531,178.302,178.3276,20853.0
2017-03-17 14:55:00,209.26,209.28,209.24,209.25,15156.0,178.3276,178.3446,178.3105,178.319,15156.0
2017-03-17 15:00:00,209.24,209.3,209.24,209.28,30609.0,178.3105,178.3616,178.3105,178.3446,30609.0
2017-03-17 15:05:00,209.28,209.29,209.24,209.26,23038.0,178.3446,178.3531,178.3105,178.3276,23038.0
2017-03-17 15:10:00,209.26,209.27,209.18,209.19,39525.0,178.3276,178.3361,178.2594,178.2679,39525.0
2017-03-17 15:15:00,209.18,209.2,209.14,209.18,41984.0,178.2594,178.2764,178.2253,178.2594,41984.0
2017-03-17 15:20:00,209.16,209.17,209.1,209.13,32700.0,178.2423,178.2509,178.1912,178.2168,32700.0
2017-03-17 15:25:00,209.12,209.14,209.07,209.1,35673.0,178.2083,178.2253,178.1656,178.1912,35673.0
2017-03-17 15:30:00,209.1,209.1,208.97,209.0,48248.0,178.1912,178.1912,178.0804,178.106,48248.0
2017-03-17 15:35:00,209.0,209.02,208.91,208.98,38876.0,178.106,178.123,178.0293,178.089,38876.0
2017-03-17 15:40:00,208.97,209.01,208.96,208.97,20137.0,178.0804,178.1145,178.0719,178.0804,20137.0
2017-03-17 15:45:00,208.97,209.0,208.93,208.98,31764.0,178.0804,178.106,178.0463,178.089,31764.0
2017-03-17 15:50:00,208.98,209.1,208.98,209.0,34846.0,178.089,178.1912,178.089,178.106,34846.0
2017-03-17 15:55:00,208.99,209.03,208.83,208.85,193401.0,178.0975,178.1316,177.9611,177.9782,193401.0
2017-03-20 09:30:00,208.85,208.94,208.65,208.74,64998.0,177.9782,178.0549,177.8077,177.8844,64998.0
2017-03-20 09:35:00,208.75,208.8,208.62,208.72,86904.0,177.8929,177.9356,177.7822,177.8674,86904.0
2017-03-20 09:40:00,208.69,208.82,208.69,208.82,30826.0,177.8418,177.9526,177.8418,177.9526,30826.0
2017-03-20 09:45:00,208.83,208.89,208.74,208.89,24050.0,177.9611,178.0123,177.8844,178.0123,24050.0
2017-03-20 09:50:00,208.87,208.92,208.76,208.79,41688.0,177.9952,178.0378,177.9015,177.927,41688.0
2017-03-20 09:55:00,208.81,208.94,208.81,208.89,25502.0,177.9441,178.0549,177.9441,178.0123,25502.0
2017-03-20 10:00:00,208.87,208.98,208.87,208.92,11181.0,177.9952,178.089,177.9952,178.0378,11181.0
2017-03-20 10:05:00,208.91,208.97,208.91,208.97,7599.0,178.0293,178.0804,178.0293,178.0804,7599.0
2017-03-20 10:10:00,208.98,209.04,208.97,209.04,12650.0,178.089,178.1401,178.0804,178.1401,12650.0
2017-03-20 10:15:00,209.04,209.16,209.03,209.16,38116.0,178.1401,178.2423,178.1316,178.2423,38116.0
2017-03-20 10:20:00,209.16,209.19,209.13,209.14,51958.0,178.2423,178.2679,178.2168,178.2253,51958.0
2017-03-20 10:25:00,209.14,209.18,209.13,209.17,9574.0,178.2253,178.2594,178.2168,178.2509,9574.0
2017-03-20 10:30:00,209.18,209.18,209.07,209.08,36253.0,178.2594,178.2594,178.1656,178.1742,36253.0
2017-03-20 10:35:00,209.08,209.14,209.05,209.14,30287.0,178.1742,178.2253,178.1486,178.2253,30287.0
2017-03-20 10:40:00,209.14,209.19,209.13,209.16,29213.0,178.2253,178.2679,178.2168,178.2423,29213.0
2017-03-20 10:45:00,209.16,209.21,209.16,209.2,16996.0,178.2423,178.285,178.2423,178.2764,16996.0
2017-03-20 10:50:00,209.2,209.27,209.17,209.17,39016.0,178.2764,178.3361,178.2509,178.2509,39016.0
2017-03-20 10:55:00,209.17,209.22,209.14,209.21,18975.0,178.2509,178.2935,178.2253,178.285,18975.0
2017-03-20 11:00:00,209.2,209.23,209.16,209.18,15893.0,178.2764,178.302,178.2423,178.2594,15893.0
2017-03-20 11:05:00,209.2,209.22,209.18,209.22,38964.0,178.2764,178.2935,178.2594,178.2935,38964.0
2017-03-20 11:10:00,209.23,209.23,209.1,209.11,26385.0,178.302,178.302,178.1912,178.1997,26385.0
2017-03-20 11:15:00,209.11,209.17,209.11,209.17,15872.0,178.1997,178.2509,178.1997,178.2509,15872.0
2017-03-20 11:20:00,209.18,209.18,209.11,209.15,40763.0,178.2594,178.2594,178.1997,178.2338,40763.0
2017-03-20 11:25:00,209.12,209.12,209.08,209.1,2000.0,178.2083,178.2083,178.1742,178.1912,2000.0
2017-03-20 11:30:00,209.06,209.11,209.05,209.09,6902.0,178.1571,178.1997,178.1486,178.1827,6902.0
2017-03-20 11:35:00,209.09,209.14,209.08,209.14,3600.0,178.1827,178.2253,178.1742,178.2253,3600.0
2017-03-20 11:40:00,209.11,209.13,209.09,209.11,23050.0,178.1997,178.2168,178.1827,178.1997,23050.0
2017-03-20 11:45:00,209.13,209.19,209.11,209.19,20609.0,178.2168,178.2679,178.1997,178.2679,20609.0
2017-03-20 11:50:00,209.17,209.23,209.16,209.23,4618.0,178.2509,178.302,178.2423,178.302,4618.0
2017-03-20 11:55:00,209.21,209.21,209.17,209.18,20300.0,178.285,178.285,178.2509,178.2594,20300.0
2017-03-20 12:00:00,209.18,209.18,209.1,209.12,2322.0,178.2594,178.2594,178.1912,178.2083,2322.0
2017-03-20 12:05:00,209.11,209.2,209.11,209.16,28850.0,178.1997,178.2764,178.1997,178.2423,28850.0
2017-03-20 12:10:00,209.16,209.22,209.14,209.14,4813.0,178.2423,178.2935,178.2253,178.2253,4813.0
2017-03-20 12:15:00,209.14,209.14,209.03,209.04,29867.0,178.2253,178.2253,178.1316,178.1401,29867.0
2017-03-20 12:20:00,209.05,209.09,209.03,209.09,3700.0,178.1486,178.1827,178.1316,178.1827,3700.0
2017-03-20 12:25:00,209.11,209.15,209.06,209.06,38253.0,178.1997,178.2338,178.1571,178.1571,38253.0
2017-03-20 12:30:00,209.07,209.1,209.05,209.06,13353.0,178.1656,178.1912,178.1486,178.1571,13353.0
2017-03-20 12:35:00,209.08,209.09,209.06,209.09,6900.0,178.1742,178.1827,178.1571,178.1827,6900.0
2017-03-20 12:40:00,209.08,209.14,209.08,209.14,8432.0,178.1742,178.2253,178.1742,178.2253,8432.0
2017-03-20 12:45:00,209.13,209.18,209.08,209.12,69113.0,178.2168,178.2594,178.1742,178.2083,69113.0
2017-03-20 12:50:00,209.13,209.15,209.1,209.11,5137.0,178.2168,178.2338,178.1912,178.1997,5137.0
2017-03-20 12:55:00,209.12,209.15,209.11,209.15,8030.0,178.2083,178.2338,178.1997,178.2338,8030.0
2017-03-20 13:00:00,209.15,209.15,209.09,209.11,7530.0,178.2338,178.2338,178.1827,178.1997,7530.0
2017-03-20 13:05:00,209.09,209.1,209.04,209.08,5891.0,178.1827,178.1912,178.1401,178.1742,5891.0
2017-03-20 13:10:00,209.07,209.1,209.06,209.09,2325.0,178.1656,178.1912,178.1571,178.1827,2325.0
2017-03-20 13:15:00,209.09,209.09,209.05,209.07,12080.0,178.1827,178.1827,178.1486,178.1656,12080.0
2017-03-20 13:20:00,209.07,209.1,209.05,209.1,6045.0,178.1656,178.1912,178.1486,178.1912,6045.0
2017-03-20 13:25:00,209.08,209.09,209.06,209.08,3454.0,178.1742,178.1827,178.1571,178.1742,3454.0
2017-03-20 13:30:00,209.09,209.12,209.08,209.12,8544.0,178.1827,178.2083,178.1742,178.2083,8544.0
2017-03-20 13:35:00,209.11,209.11,208.97,208.97,23484.0,178.1997,178.1997,178.0804,178.0804,23484.0
2017-03-20 13:40:00,208.97,208.97,208.68,208.74,60301.0,178.0804,178.0804,177.8333,177.8844,60301.0
2017-03-20 13:45:00,208.74,208.76,208.68,208.71,22349.0,177.8844,177.9015,177.8333,177.8589,22349.0
2017-03-20 13:50:00,208.69,208.77,208.69,208.73,11894.0,177.8418,177.91,177.8418,177.8759,11894.0
2017-03-20 13:55:00,208.74,208.77,208.73,208.73,3135.0,177.8844,177.91,177.8759,177.8759,3135.0
2017-03-20 14:00:00,208.77,208.78,208.72,208.76,18701.0,177.91,177.9185,177.8674,177.9015,18701.0
2017-03-20 14:05:00,208.74,208.79,208.74,208.79,3273.0,177.8844,177.927,177.8844,177.927,3273.0
2017-03-20 14:10:00,208.83,208.86,208.79,208.86,26889.0,177.9611,177.9867,177.927,177.9867,26889.0
2017-03-20 14:15:00,208.85,208.87,208.83,208.85,9111.0,177.9782,177.9952,177.9611,177.9782,9111.0
2017-03-20 14:20:00,208.86,208.88,208.84,208.85,4317.0,177.9867,178.0037,177.9696,177.9782,4317.0
2017-03-20 14:25:00,208.87,208.9,208.87,208.9,6871.0,177.9952,178.0208,177.9952,178.0208,6871.0
2017-03-20 14:30:00,208.89,208.92,208.86,208.89,7732.0,178.0123,178.0378,177.9867,178.0123,7732.0
2017-03-20 14:35:00,208.91,208.92,208.63,208.68,122891.0,178.0293,178.0378,177.7907,177.8333,122891.0
2017-03-20 14:40:00,208.69,208.76,208.68,208.75,9559.0,177.8418,177.9015,177.8333,177.8929,9559.0
2017-03-20 14:45:00,208.71,208.73,208.57,208.6,61720.0,177.8589,177.8759,177.7396,177.7651,61720.0
2017-03-20 14:50:00,208.61,208.69,208.56,208.65,32809.0,177.7736,177.8418,177.731,177.8077,32809.0
2017-03-20 14:55:00,208.62,208.71,208.62,208.7,23831.0,177.7822,177.8589,177.7822,177.8503,23831.0
2017-03-20 15:00:00,208.69,208.72,208.66,208.68,7603.0,177.8418,177.8674,177.8163,177.8333,7603.0
2017-03-20 15:05:00,208.7,208.74,208.7,208.71,11380.0,177.8503,177.8844,177.8503,177.8589,11380.0
2017-03-20 15:10:00,208.73,208.8,208.73,208.8,13958.0,177.8759,177.9356,177.8759,177.9356,13958.0
2017-03-20 15:15:00,208.81,208.98,208.81,208.94,25617.0,177.9441,178.089,177.9441,178.0549,25617.0
2017-03-20 15:20:00,208.95,208.95,208.92,208.94,13938.0,178.0634,178.0634,178.0378,178.0549,13938.0
2017-03-20 15:25:00,208.94,209.01,208.92,209.0,13397.0,178.0549,178.1145,178.0378,178.106,13397.0
2017-03-20 15:30:00,208.99,209.06,208.98,209.02,28766.0,178.0975,178.1571,178.089,178.123,28766.0
2017-03-20 15:35:00,209.01,209.05,208.99,208.99,27473.0,178.1145,178.1486,178.0975,178.0975,27473.0
2017-03-20 15:40:00,208.99,209.01,208.95,208.98,23574.0,178.0975,178.1145,178.0634,178.089,23574.0
2017-03-20 15:45:00,208.97,208.97,208.92,208.92,40701.0,178.0804,178.0804,178.0378,178.0378,40701.0
2017-03-20 15:50:00,208.93,208.97,208.84,208.84,54142.0,178.0463,178.0804,177.9696,177.9696,54142.0
2017-03-20 15:55:00,208.85,208.88,208.76,208.8,140786.0,177.9782,178.0037,177.9015,177.9356,140786.0
2017-03-21 09:30:00,209.23,209.4,209.09,209.31,69103.0,178.302,178.4469,178.1827,178.3702,69103.0
2017-03-21 09:35:00,209.32,209.39,209.32,209.33,18203.0,178.3787,178.4383,178.3787,178.3872,18203.0
2017-03-21 09:40:00,209.35,209.43,209.26,209.36,35350.0,178.4043,178.4724,178.3276,178.4128,35350.0
2017-03-21 09:45:00,209.34,209.34,209.17,209.18,19460.0,178.3957,178.3957,178.2509,178.2594,19460.0
2017-03-21 09:50:00,209.18,209.21,209.11,209.15,34008.0,178.2594,178.285,178.1997,178.2338,34008.0
2017-03-21 09:55:00,209.15,209.18,209.1,209.1,14090.0,178.2338,178.2594,178.1912,178.1912,14090.0
2017-03-21 10:00:00,209.1,209.1,208.88,208.95,64616.0,178.1912,178.1912,178.0037,178.0634,64616.0
2017-03-21 10:05:00,208.92,208.93,208.87,208.91,15490.0,178.0378,178.0463,177.9952,178.0293,15490.0
2017-03-21 10:10:00,208.91,208.94,208.69,208.71,26564.0,178.0293,178.0549,177.8418,177.8589,26564.0
2017-03-21 10:15:00,208.71,208.74,208.59,208.63,73059.0,177.8589,177.8844,177.7566,177.7907,73059.0
2017-03-21 10:20:00,208.63,208.74,208.54,208.55,45560.0,177.7907,177.8844,177.714,177.7225,45560.0
2017-03-21 10:25:00,208.55,208.58,208.12,208.15,174258.0,177.7225,177.7481,177.3561,177.3816,174258.0
2017-03-21 10:30:00,208.15,208.29,208.05,208.24,72536.0,177.3816,177.5009,177.2964,177.4583,72536.0
2017-03-21 10:35:00,208.24,208.36,208.17,208.29,84339.0,177.4583,177.5606,177.3987,177.5009,84339.0
2017-03-21 10:40:00,208.28,208.38,208.26,208.3,37568.0,177.4924,177.5776,177.4754,177.5095,37568.0
2017-03-21 10:45:00,208.28,208.28,208.17,208.24,20339.0,177.4924,177.4924,177.3987,177.4583,20339.0
2017-03-21 10:50:00,208.24,208.25,207.89,207.94,118042.0,177.4583,177.4669,177.1601,177.2027,118042.0
2017-03-21 10:55:00,207.94,207.97,207.42,207.61,243504.0,177.2027,177.2282,176.7595,176.9215,243504.0
2017-03-21 11:00:00,207.67,207.7,207.5,207.5,69427.0,176.9726,176.9982,176.8277,176.8277,69427.0
2017-03-21 11:05:00,207.5,207.57,207.34,207.47,82319.0,176.8277,176.8874,176.6914,176.8022,82319.0
2017-03-21 11:10:00,207.48,207.58,207.38,207.42,62962.0,176.8107,176.8959,176.7255,176.7595,62962.0
2017-03-21 11:15:00,207.38,207.38,206.85,206.95,174039.0,176.7255,176.7255,176.2738,176.359,174039.0
2017-03-21 11:20:00,206.94,207.25,206.85,207.22,179365.0,176.3505,176.6147,176.2738,176.5891,179365.0
2017-03-21 11:25:00,207.22,207.3,207.08,207.19,56062.0,176.5891,176.6573,176.4698,176.5635,56062.0
2017-03-21 11:30:00,207.17,207.22,206.87,206.91,86244.0,176.5465,176.5891,176.2908,176.3249,86244.0
2017-03-21 11:35:00,206.93,207.1,206.78,207.04,95671.0,176.342,176.4868,176.2142,176.4357,95671.0
2017-03-21 11:40:00,207.02,207.1,206.9,207.09,60219.0,176.4187,176.4868,176.3164,176.4783,60219.0
2017-03-21 11:45:00,207.11,207.31,207.06,207.25,64515.0,176.4954,176.6658,176.4528,176.6147,64515.0
2017-03-21 11:50:00,207.25,207.32,207.16,207.24,97283.0,176.6147,176.6743,176.538,176.6062,97283.0
2017-03-21 11:55:00,207.22,207.39,207.2,207.39,59208.0,176.5891,176.734,176.5721,176.734,59208.0
2017-03-21 12:00:00,207.39,207.39,207.2,207.35,127337.0,176.734,176.734,176.5721,176.6999,127337.0
2017-03-21 12:05:00,207.36,207.63,207.34,207.53,122835.0,176.7084,176.9385,176.6914,176.8533,122835.0
2017-03-21 12:10:00,207.52,207.53,207.36,207.38,59938.0,176.8448,176.8533,176.7084,176.7255,59938.0
2017-03-21 12:15:00,207.35,207.44,207.2,207.28,30187.0,176.6999,176.7766,176.5721,176.6402,30187.0
2017-03-21 12:20:00,207.3,207.42,207.16,207.28,45170.0,176.6573,176.7595,176.538,176.6402,45170.0
2017-03-21 12:25:00,207.28,207.35,207.19,207.33,125929.0,176.6402,176.6999,176.5635,176.6829,125929.0
2017-03-21 12:30:00,207.33,207.41,207.24,207.28,28782.0,176.6829,176.751,176.6062,176.6402,28782.0
2017-03-21 12:35:00,207.29,207.29,207.16,207.25,20835.0,176.6488,176.6488,176.538,176.6147,20835.0
2017-03-21 12:40:00,207.24,207.29,207.2,207.21,12544.0,176.6062,176.6488,176.5721,176.5806,12544.0
2017-03-21 12:45:00,207.17,207.17,206.93,207.0,90316.0,176.5465,176.5465,176.342,176.4016,90316.0
2017-03-21 12:50:00,207.0,207.09,206.89,207.07,65587.0,176.4016,176.4783,176.3079,176.4613,65587.0
2017-03-21 12:55:00,207.07,207.21,207.06,207.1,26268.0,176.4613,176.5806,176.4528,176.4868,26268.0
2017-03-21 13:00:00,207.08,207.18,207.08,207.1,23987.0,176.4698,176.555,176.4698,176.4868,23987.0
2017-03-21 13:05:00,207.08,207.09,206.91,206.96,78906.0,176.4698,176.4783,176.3249,176.3675,78906.0
2017-03-21 13:10:00,206.97,207.09,206.79,206.85,97531.0,176.3761,176.4783,176.2227,176.2738,97531.0
2017-03-21 13:15:00,206.84,206.99,206.83,206.93,51071.0,176.2653,176.3931,176.2568,176.342,51071.0
2017-03-21 13:20:00,206.95,206.96,206.68,206.83,63353.0,176.359,176.3675,176.1289,176.2568,63353.0
2017-03-21 13:25:00,206.85,207.01,206.8,206.99,46853.0,176.2738,176.4102,176.2312,176.3931,46853.0
2017-03-21 13:30:00,206.98,207.06,206.92,206.95,44964.0,176.3846,176.4528,176.3335,176.359,44964.0
2017-03-21 13:35:00,206.93,206.93,206.76,206.82,29909.0,176.342,176.342,176.1971,176.2482,29909.0
2017-03-21 13:40:00,206.83,206.89,206.76,206.77,39435.0,176.2568,176.3079,176.1971,176.2056,39435.0
2017-03-21 13:45:00,206.76,206.8,206.59,206.71,60789.0,176.1971,176.2312,176.0522,176.1545,60789.0
2017-03-21 13:50:00,206.69,206.73,206.48,206.58,53711.0,176.1375,176.1715,175.9585,176.0437,53711.0
2017-03-21 13:55:00,206.56,206.67,206.51,206.6,136239.0,176.0267,176.1204,175.9841,176.0608,136239.0
2017-03-21 14:00:00,206.62,206.76,206.56,206.57,43338.0,176.0778,176.1971,176.0267,176.0352,43338.0
2017-03-21 14:05:00,206.55,206.84,206.5,206.81,59506.0,176.0181,176.2653,175.9755,176.2397,59506.0
2017-03-21 14:10:00,206.81,206.86,206.69,206.83,36583.0,176.2397,176.2823,176.1375,176.2568,36583.0
2017-03-21 14:15:00,206.81,207.04,206.78,207.01,67049.0,176.2397,176.4357,176.2142,176.4102,67049.0
2017-03-21 14:20:00,206.99,207.0,206.74,206.82,41481.0,176.3931,176.4016,176.1801,176.2482,41481.0
2017-03-21 14:25:00,206.82,206.87,206.74,206.85,26183.0,176.2482,176.2908,176.1801,176.2738,26183.0
2017-03-21 14:30:00,206.84,207.1,206.84,207.04,54722.0,176.2653,176.4868,176.2653,176.4357,54722.0
2017-03-21 14:35:00,207.05,207.12,206.9,206.97,38432.0,176.4442,176.5039,176.3164,176.3761,38432.0
2017-03-21 14:40:00,206.93,206.95,206.84,206.84,42418.0,176.342,176.359,176.2653,176.2653,42418.0
2017-03-21 14:45:00,206.82,206.83,206.56,206.72,147145.0,176.2482,176.2568,176.0267,176.163,147145.0
2017-03-21 14:50:00,206.74,206.81,206.61,206.79,46992.0,176.1801,176.2397,176.0693,176.2227,46992.0
2017-03-21 14:55:00,206.79,206.97,206.73,206.86,69049.0,176.2227,176.3761,176.1715,176.2823,69049.0
2017-03-21 15:00:00,206.83,206.88,206.71,206.82,67637.0,176.2568,176.2994,176.1545,176.2482,67637.0
2017-03-21 15:05:00,206.81,206.99,206.79,206.87,65119.0,176.2397,176.3931,176.2227,176.2908,65119.0
2017-03-21 15:10:00,206.87,206.99,206.84,206.88,59931.0,176.2908,176.3931,176.2653,176.2994,59931.0
2017-03-21 15:15:00,206.86,206.97,206.78,206.92,41906.0,176.2823,176.3761,176.2142,176.3335,41906.0
2017-03-21 15:20:00,206.92,206.92,206.76,206.82,58911.0,176.3335,176.3335,176.1971,176.2482,58911.0
2017-03-21 15:25:00,206.81,206.92,206.81,206.89,78310.0,176.2397,176.3335,176.2397,176.3079,78310.0
2017-03-21 15:30:00,206.88,206.89,206.7,206.74,84221.0,176.2994,176.3079,176.146,176.1801,84221.0
2017-03-21 15:35:00,206.73,206.82,206.52,206.52,82563.0,176.1715,176.2482,175.9926,175.9926,82563.0
2017-03-21 15:40:00,206.52,206.61,206.38,206.39,161243.0,175.9926,176.0693,175.8733,175.8818,161243.0
2017-03-21 15:45:00,206.37,206.48,206.33,206.41,175531.0,175.8648,175.9585,175.8307,175.8988,175531.0
2017-03-21 15:50:00,206.41,206.43,206.27,206.43,236923.0,175.8988,175.9159,175.7795,175.9159,236923.0
2017-03-21 15:55:00,206.43,206.47,206.25,206.39,288515.0,175.9159,175.95,175.7625,175.8818,288515.0
2017-03-22 09:30:00,205.96,206.19,205.91,206.15,127563.0,175.5154,175.7114,175.4728,175.6773,127563.0
2017-03-22 09:35:00,206.17,206.22,206.02,206.05,93043.0,175.6943,175.7369,175.5665,175.5921,93043.0
2017-03-22 09:40:00,206.06,206.13,206.02,206.07,46617.0,175.6006,175.6602,175.5665,175.6091,46617.0
2017-03-22 09:45:00,206.07,206.18,206.04,206.07,33642.0,175.6091,175.7028,175.5835,175.6091,33642.0
2017-03-22 09:50:00,206.1,206.12,205.87,205.91,47467.0,175.6347,175.6517,175.4387,175.4728,47467.0
2017-03-22 09:55:00,205.91,205.91,205.65,205.67,120454.0,175.4728,175.4728,175.2512,175.2682,120454.0
2017-03-22 10:00:00,205.7,205.89,205.64,205.76,93078.0,175.2938,175.4557,175.2427,175.3449,93078.0
2017-03-22 10:05:00,205.73,205.81,205.68,205.77,71447.0,175.3194,175.3875,175.2768,175.3534,71447.0
2017-03-22 10:10:00,205.78,205.81,205.54,205.57,76901.0,175.362,175.3875,175.1574,175.183,76901.0
2017-03-22 10:15:00,205.61,205.68,205.56,205.65,57640.0,175.2171,175.2768,175.1745,175.2512,57640.0
2017-03-22 10:20:00,205.64,205.83,205.64,205.73,59950.0,175.2427,175.4046,175.2427,175.3194,59950.0
2017-03-22 10:25:00,205.73,205.78,205.65,205.71,25678.0,175.3194,175.362,175.2512,175.3023,25678.0
2017-03-22 10:30:00,205.72,205.74,205.5,205.72,35401.0,175.3108,175.3279,175.1234,175.3108,35401.0
2017-03-22 10:35:00,205.7,206.06,205.69,205.98,123562.0,175.2938,175.6006,175.2853,175.5324,123562.0
2017-03-22 10:40:00,206.0,206.18,205.94,205.96,69793.0,175.5494,175.7028,175.4983,175.5154,69793.0
2017-03-22 10:45:00,205.93,205.98,205.79,205.82,54015.0,175.4898,175.5324,175.3705,175.3961,54015.0
2017-03-22 10:50:00,205.8,206.02,205.8,205.92,21703.0,175.379,175.5665,175.379,175.4813,21703.0
2017-03-22 10:55:00,205.88,206.06,205.79,206.05,57261.0,175.4472,175.6006,175.3705,175.5921,57261.0
2017-03-22 11:00:00,206.04,206.04,205.83,205.89,27730.0,175.5835,175.5835,175.4046,175.4557,27730.0
2017-03-22 11:05:00,205.92,206.0,205.86,205.89,21798.0,175.4813,175.5494,175.4301,175.4557,21798.0
2017-03-22 11:10:00,205.91,205.96,205.81,205.89,13246.0,175.4728,175.5154,175.3875,175.4557,13246.0
2017-03-22 11:15:00,205.93,206.42,205.93,206.36,98169.0,175.4898,175.9074,175.4898,175.8562,98169.0
2017-03-22 11:20:00,206.35,206.41,206.29,206.35,159653.0,175.8477,175.8988,175.7966,175.8477,159653.0
2017-03-22 11:25:00,206.36,206.37,206.27,206.35,74154.0,175.8562,175.8648,175.7795,175.8477,74154.0
2017-03-22 11:30:00,206.35,206.36,206.19,206.23,37101.0,175.8477,175.8562,175.7114,175.7455,37101.0
2017-03-22 11:35:00,206.23,206.29,206.21,206.27,11732.0,175.7455,175.7966,175.7284,175.7795,11732.0
2017-03-22 11:40:00,206.3,206.37,206.28,206.36,28823.0,175.8051,175.8648,175.7881,175.8562,28823.0
2017-03-22 11:45:00,206.38,206.38,206.24,206.31,34034.0,175.8733,175.8733,175.754,175.8136,34034.0
2017-03-22 11:50:00,206.3,206.37,206.27,206.3,61643.0,175.8051,175.8648,175.7795,175.8051,61643.0
2017-03-22 11:55:00,206.31,206.35,206.27,206.31,50994.0,175.8136,175.8477,175.7795,175.8136,50994.0
2017-03-22 12:00:00,206.3,206.36,206.25,206.35,29788.0,175.8051,175.8562,175.7625,175.8477,29788.0
2017-03-22 12:05:00,206.36,206.41,206.28,206.31,23556.0,175.8562,175.8988,175.7881,175.8136,23556.0
2017-03-22 12:10:00,206.32,206.32,206.08,206.08,37418.0,175.8221,175.8221,175.6176,175.6176,37418.0
2017-03-22 12:15:00,206.09,206.12,206.02,206.05,18950.0,175.6261,175.6517,175.5665,175.5921,18950.0
2017-03-22 12:20:00,206.04,206.13,206.01,206.05,42424.0,175.5835,175.6602,175.558,175.5921,42424.0
2017-03-22 12:25:00,206.08,206.08,205.99,206.03,11131.0,175.6176,175.6176,175.5409,175.575,11131.0
2017-03-22 12:30:00,206.03,206.13,205.96,206.1,45531.0,175.575,175.6602,175.5154,175.6347,45531.0
2017-03-22 12:35:00,206.13,206.18,206.01,206.02,51962.0,175.6602,175.7028,175.558,175.5665,51962.0
2017-03-22 12:40:00,206.02,206.06,205.92,205.96,25694.0,175.5665,175.6006,175.4813,175.5154,25694.0
2017-03-22 12:45:00,205.96,206.03,205.95,206.0,63479.0,175.5154,175.575,175.5068,175.5494,63479.0
2017-03-22 12:50:00,205.99,206.05,205.87,205.96,49338.0,175.5409,175.5921,175.4387,175.5154,49338.0
2017-03-22 12:55:00,205.96,206.08,205.95,206.08,20851.0,175.5154,175.6176,175.5068,175.6176,20851.0
2017-03-22 13:00:00,206.07,206.07,205.68,205.88,108570.0,175.6091,175.6091,175.2768,175.4472,108570.0
2017-03-22 13:05:00,205.85,205.9,205.76,205.89,57072.0,175.4216,175.4642,175.3449,175.4557,57072.0
2017-03-22 13:10:00,205.88,205.94,205.83,205.85,12530.0,175.4472,175.4983,175.4046,175.4216,12530.0
2017-03-22 13:15:00,205.84,206.14,205.84,206.07,35330.0,175.4131,175.6688,175.4131,175.6091,35330.0
2017-03-22 13:20:00,206.05,206.18,205.98,206.07,41125.0,175.5921,175.7028,175.5324,175.6091,41125.0
2017-03-22 13:25:00,206.05,206.11,206.0,206.1,21952.0,175.5921,175.6432,175.5494,175.6347,21952.0
2017-03-22 13:30:00,206.08,206.23,206.07,206.23,35562.0,175.6176,175.7455,175.6091,175.7455,35562.0
2017-03-22 13:35:00,206.24,206.26,206.15,206.24,27523.0,175.754,175.771,175.6773,175.754,27523.0
2017-03-22 13:40:00,206.25,206.25,206.13,206.13,23564.0,175.7625,175.7625,175.6602,175.6602,23564.0
2017-03-22 13:45:00,206.17,206.17,206.0,206.08,104290.0,175.6943,175.6943,175.5494,175.6176,104290.0
2017-03-22 13:50:00,206.07,206.07,205.97,205.99,11451.0,175.6091,175.6091,175.5239,175.5409,11451.0
2017-03-22 13:55:00,206.0,206.0,205.87,205.87,15333.0,175.5494,175.5494,175.4387,175.4387,15333.0
2017-03-22 14:00:00,205.85,206.07,205.85,206.03,25063.0,175.4216,175.6091,175.4216,175.575,25063.0
2017-03-22 14:05:00,206.0,206.05,205.95,205.97,13999.0,175.5494,175.5921,175.5068,175.5239,13999.0
2017-03-22 14:10:00,205.98,206.15,205.96,206.06,29269.0,175.5324,175.6773,175.5154,175.6006,29269.0
2017-03-22 14:15:00,206.07,206.08,205.99,206.0,10320.0,175.6091,175.6176,175.5409,175.5494,10320.0
2017-03-22 14:20:00,206.01,206.09,205.98,206.09,24778.0,175.558,175.6261,175.5324,175.6261,24778.0
2017-03-22 14:25:00,206.1,206.1,205.94,205.96,32846.0,175.6347,175.6347,175.4983,175.5154,32846.0
2017-03-22 14:30:00,205.96,206.1,205.96,206.06,22226.0,175.5154,175.6347,175.5154,175.6006,22226.0
2017-03-22 14:35:00,206.08,206.19,206.05,206.18,51419.0,175.6176,175.7114,175.5921,175.7028,51419.0
2017-03-22 14:40:00,206.2,206.22,206.14,206.19,18105.0,175.7199,175.7369,175.6688,175.7114,18105.0
2017-03-22 14:45:00,206.19,206.24,206.1,206.21,11927.0,175.7114,175.754,175.6347,175.7284,11927.0
2017-03-22 14:50:00,206.23,206.31,206.22,206.25,21268.0,175.7455,175.8136,175.7369,175.7625,21268.0
2017-03-22 14:55:00,206.24,206.27,206.19,206.27,22465.0,175.754,175.7795,175.7114,175.7795,22465.0
2017-03-22 15:00:00,206.25,206.28,206.22,206.24,28800.0,175.7625,175.7881,175.7369,175.754,28800.0
2017-03-22 15:05:00,206.23,206.26,206.17,206.22,21700.0,175.7455,175.771,175.6943,175.7369,21700.0
2017-03-22 15:10:00,206.22,206.26,206.2,206.24,14382.0,175.7369,175.771,175.7199,175.754,14382.0
2017-03-22 15:15:00,206.24,206.38,206.21,206.36,63750.0,175.754,175.8733,175.7284,175.8562,63750.0
2017-03-22 15:20:00,206.37,206.57,206.37,206.48,39644.0,175.8648,176.0352,175.8648,175.9585,39644.0
2017-03-22 15:25:00,206.49,206.51,206.4,206.4,22480.0,175.967,175.9841,175.8903,175.8903,22480.0
2017-03-22 15:30:00,206.41,206.43,206.27,206.27,39277.0,175.8988,175.9159,175.7795,175.7795,39277.0
2017-03-22 15:35:00,206.28,206.34,206.22,206.23,16603.0,175.7881,175.8392,175.7369,175.7455,16603.0
2017-03-22 15:40:00,206.24,206.39,206.23,206.27,56111.0,175.754,175.8818,175.7455,175.7795,56111.0
2017-03-22 15:45:00,206.26,206.39,206.26,206.38,23770.0,175.771,175.8818,175.771,175.8733,23770.0
2017-03-22 15:50:00,206.39,206.49,206.35,206.43,68833.0,175.8818,175.967,175.8477,175.9159,68833.0
2017-03-22 15:55:00,206.43,206.5,206.31,206.36,187039.0,175.9159,175.9755,175.8136,175.8562,187039.0
2017-03-23 09:30:00,206.03,206.16,205.91,206.08,96695.0,175.575,175.6858,175.4728,175.6176,96695.0
2017-03-23 09:35:00,206.06,206.46,206.02,206.23,138847.0,175.6006,175.9415,175.5665,175.7455,138847.0
2017-03-23 09:40:00,206.23,206.32,206.15,206.24,51871.0,175.7455,175.8221,175.6773,175.754,51871.0
2017-03-23 09:45:00,206.24,206.26,206.11,206.22,27794.0,175.754,175.771,175.6432,175.7369,27794.0
2017-03-23 09:50:00,206.22,206.25,206.12,206.19,34813.0,175.7369,175.7625,175.6517,175.7114,34813.0
2017-03-23 09:55:00,206.23,206.32,206.23,206.26,35006.0,175.7455,175.8221,175.7455,175.771,35006.0
2017-03-23 10:00:00,206.26,206.5,206.26,206.41,39155.0,175.771,175.9755,175.771,175.8988,39155.0
2017-03-23 10:05:00,206.43,206.43,206.29,206.36,47285.0,175.9159,175.9159,175.7966,175.8562,47285.0
2017-03-23 10:10:00,206.35,206.39,206.24,206.39,12726.0,175.8477,175.8818,175.754,175.8818,12726.0
2017-03-23 10:15:00,206.38,206.41,206.22,206.25,28896.0,175.8733,175.8988,175.7369,175.7625,28896.0
2017-03-23 10:20:00,206.26,206.41,206.26,206.37,29615.0,175.771,175.8988,175.771,175.8648,29615.0
2017-03-23 10:25:00,206.36,206.36,206.24,206.32,19721.0,175.8562,175.8562,175.754,175.8221,19721.0
2017-03-23 10:30:00,206.33,206.4,206.28,206.36,14548.0,175.8307,175.8903,175.7881,175.8562,14548.0
2017-03-23 10:35:00,206.35,206.52,206.35,206.51,46861.0,175.8477,175.9926,175.8477,175.9841,46861.0
2017-03-23 10:40:00,206.53,206.68,206.52,206.61,34135.0,176.0011,176.1289,175.9926,176.0693,34135.0
2017-03-23 10:45:00,206.63,206.67,206.56,206.61,28820.0,176.0863,176.1204,176.0267,176.0693,28820.0
2017-03-23 10:50:00,206.63,206.76,206.61,206.76,39641.0,176.0863,176.1971,176.0693,176.1971,39641.0
2017-03-23 10:55:00,206.76,206.81,206.7,206.7,55399.0,176.1971,176.2397,176.146,176.146,55399.0
2017-03-23 11:00:00,206.71,206.8,206.7,206.7,21501.0,176.1545,176.2312,176.146,176.146,21501.0
2017-03-23 11:05:00,206.7,206.9,206.7,206.88,70591.0,176.146,176.3164,176.146,176.2994,70591.0
2017-03-23 11:10:00,206.88,207.06,206.83,207.05,36953.0,176.2994,176.4528,176.2568,176.4442,36953.0
2017-03-23 11:15:00,207.06,207.19,207.06,207.12,86807.0,176.4528,176.5635,176.4528,176.5039,86807.0
2017-03-23 11:20:00,207.11,207.12,207.01,207.05,48768.0,176.4954,176.5039,176.4102,176.4442,48768.0
2017-03-23 11:25:00,207.05,207.11,207.03,207.1,29207.0,176.4442,176.4954,176.4272,176.4868,29207.0
2017-03-23 11:30:00,207.11,207.14,207.08,207.08,15137.0,176.4954,176.5209,176.4698,176.4698,15137.0
2017-03-23 11:35:00,207.09,207.14,207.01,207.14,24937.0,176.4783,176.5209,176.4102,176.5209,24937.0
2017-03-23 11:40:00,207.13,207.13,207.05,207.06,22148.0,176.5124,176.5124,176.4442,176.4528,22148.0
2017-03-23 11:45:00,207.07,207.08,207.0,207.05,8463.0,176.4613,176.4698,176.4016,176.4442,8463.0
2017-03-23 11:50:00,207.07,207.07,206.98,207.02,12540.0,176.4613,176.4613,176.3846,176.4187,12540.0
2017-03-23 11:55:00,207.04,207.07,207.02,207.04,8350.0,176.4357,176.4613,176.4187,176.4357,8350.0
2017-03-23 12:00:00,207.02,207.09,207.02,207.09,11113.0,176.4187,176.4783,176.4187,176.4783,11113.0
2017-03-23 12:05:00,207.1,207.12,207.0,207.05,46198.0,176.4868,176.5039,176.4016,176.4442,46198.0
2017-03-23 12:10:00,207.07,207.19,207.07,207.12,41589.0,176.4613,176.5635,176.4613,176.5039,41589.0
2017-03-23 12:15:00,207.12,207.24,207.12,207.17,28645.0,176.5039,176.6062,176.5039,176.5465,28645.0
2017-03-23 12:20:00,207.2,207.26,207.19,207.26,11100.0,176.5721,176.6232,176.5635,176.6232,11100.0
2017-03-23 12:25:00,207.27,207.27,207.18,207.21,21675.0,176.6317,176.6317,176.555,176.5806,21675.0
2017-03-23 12:30:00,207.21,207.22,207.13,207.17,28857.0,176.5806,176.5891,176.5124,176.5465,28857.0
2017-03-23 12:35:00,207.18,207.22,207.15,207.15,25369.0,176.555,176.5891,176.5295,176.5295,25369.0
2017-03-23 12:40:00,207.15,207.2,207.15,207.19,14730.0,176.5295,176.5721,176.5295,176.5635,14730.0
2017-03-23 12:45:00,207.2,207.22,207.08,207.1,11523.0,176.5721,176.5891,176.4698,176.4868,11523.0
2017-03-23 12:50:00,207.11,207.15,207.1,207.13,6790.0,176.4954,176.5295,176.4868,176.5124,6790.0
2017-03-23 12:55:00,207.15,207.3,207.15,207.28,11988.0,176.5295,176.6573,176.5295,176.6402,11988.0
2017-03-23 13:00:00,207.28,207.28,206.85,206.85,64394.0,176.6402,176.6402,176.2738,176.2738,64394.0
2017-03-23 13:05:00,206.88,206.98,206.65,206.65,82566.0,176.2994,176.3846,176.1034,176.1034,82566.0
2017-03-23 13:10:00,206.64,206.86,206.54,206.71,91017.0,176.0948,176.2823,176.0096,176.1545,91017.0
2017-03-23 13:15:00,206.68,206.77,206.6,206.7,89241.0,176.1289,176.2056,176.0608,176.146,89241.0
2017-03-23 13:20:00,206.72,206.79,206.67,206.76,32863.0,176.163,176.2227,176.1204,176.1971,32863.0
2017-03-23 13:25:00,206.76,206.8,206.48,206.49,106253.0,176.1971,176.2312,175.9585,175.967,106253.0
2017-03-23 13:30:00,206.5,206.71,206.5,206.66,81203.0,175.9755,176.1545,175.9755,176.1119,81203.0
2017-03-23 13:35:00,206.63,206.76,206.61,206.66,57827.0,176.0863,176.1971,176.0693,176.1119,57827.0
2017-03-23 13:40:00,206.65,206.86,206.61,206.78,52786.0,176.1034,176.2823,176.0693,176.2142,52786.0
2017-03-23 13:45:00,206.79,206.9,206.77,206.86,20395.0,176.2227,176.3164,176.2056,176.2823,20395.0
2017-03-23 13:50:00,206.87,207.0,206.87,206.97,12560.0,176.2908,176.4016,176.2908,176.3761,12560.0
2017-03-23 13:55:00,206.94,206.94,206.86,206.86,10260.0,176.3505,176.3505,176.2823,176.2823,10260.0
2017-03-23 14:00:00,206.84,206.9,206.79,206.9,21931.0,176.2653,176.3164,176.2227,176.3164,21931.0
2017-03-23 14:05:00,206.92,206.98,206.83,206.97,14601.0,176.3335,176.3846,176.2568,176.3761,14601.0
2017-03-23 14:10:00,206.95,206.96,206.9,206.9,10021.0,176.359,176.3675,176.3164,176.3164,10021.0
2017-03-23 14:15:00,206.91,206.95,206.89,206.94,16985.0,176.3249,176.359,176.3079,176.3505,16985.0
2017-03-23 14:20:00,206.96,206.98,206.9,206.92,12443.0,176.3675,176.3846,176.3164,176.3335,12443.0
2017-03-23 14:25:00,206.91,206.98,206.89,206.91,16764.0,176.3249,176.3846,176.3079,176.3249,16764.0
2017-03-23 14:30:00,206.9,206.97,206.88,206.91,17724.0,176.3164,176.3761,176.2994,176.3249,17724.0
2017-03-23 14:35:00,206.91,206.93,206.75,206.89,53242.0,176.3249,176.342,176.1886,176.3079,53242.0
2017-03-23 14:40:00,206.9,207.01,206.85,207.01,16746.0,176.3164,176.4102,176.2738,176.4102,16746.0
2017-03-23 14:45:00,207.02,207.04,206.93,206.95,12641.0,176.4187,176.4357,176.342,176.359,12641.0
2017-03-23 14:50:00,206.96,206.97,206.89,206.97,11718.0,176.3675,176.3761,176.3079,176.3761,11718.0
2017-03-23 14:55:00,206.96,207.08,206.8,206.8,27614.0,176.3675,176.4698,176.2312,176.2312,27614.0
2017-03-23 15:00:00,206.79,206.85,206.67,206.72,46288.0,176.2227,176.2738,176.1204,176.163,46288.0
2017-03-23 15:05:00,206.75,206.8,206.72,206.73,17366.0,176.1886,176.2312,176.163,176.1715,17366.0
2017-03-23 15:10:00,206.71,206.75,206.51,206.59,62684.0,176.1545,176.1886,175.9841,176.0522,62684.0
2017-03-23 15:15:00,206.61,206.67,206.41,206.5,84262.0,176.0693,176.1204,175.8988,175.9755,84262.0
2017-03-23 15:20:00,206.51,206.68,206.5,206.51,73179.0,175.9841,176.1289,175.9755,175.9841,73179.0
2017-03-23 15:25:00,206.51,206.58,206.27,206.27,91669.0,175.9841,176.0437,175.7795,175.7795,91669.0
2017-03-23 15:30:00,206.34,206.36,206.02,206.08,109935.0,175.8392,175.8562,175.5665,175.6176,109935.0
2017-03-23 15:35:00,206.08,206.3,206.08,206.26,54030.0,175.6176,175.8051,175.6176,175.771,54030.0
2017-03-23 15:40:00,206.28,206.35,206.08,206.09,168854.0,175.7881,175.8477,175.6176,175.6261,168854.0
2017-03-23 15:45:00,206.07,206.35,206.05,206.33,292330.0,175.6091,175.8477,175.5921,175.8307,292330.0
2017-03-23 15:50:00,206.31,206.31,206.09,206.23,61744.0,175.8136,175.8136,175.6261,175.7455,61744.0
2017-03-23 15:55:00,206.2,206.5,206.13,206.3,233785.0,175.7199,175.9755,175.6602,175.8051,233785.0
2017-03-24 09:30:00,206.58,206.7,206.52,206.64,38735.0,176.0437,176.146,175.9926,176.0948,38735.0
2017-03-24 09:35:00,206.65,206.72,206.49,206.49,21158.0,176.1034,176.163,175.967,175.967,21158.0
2017-03-24 09:40:00,206.51,206.63,206.47,206.63,33662.0,175.9841,176.0863,175.95,176.0863,33662.0
2017-03-24 09:45:00,206.62,206.8,206.55,206.78,37618.0,176.0778,176.2312,176.0181,176.2142,37618.0
2017-03-24 09:50:00,206.78,206.79,206.68,206.68,17301.0,176.2142,176.2227,176.1289,176.1289,17301.0
2017-03-24 09:55:00,206.69,206.69,206.56,206.58,29260.0,176.1375,176.1375,176.0267,176.0437,29260.0
2017-03-24 10:00:00,206.6,206.66,206.59,206.59,21704.0,176.0608,176.1119,176.0522,176.0522,21704.0
2017-03-24 10:05:00,206.58,206.63,206.56,206.6,19100.0,176.0437,176.0863,176.0267,176.0608,19100.0
2017-03-24 10:10:00,206.6,206.61,206.5,206.6,25200.0,176.0608,176.0693,175.9755,176.0608,25200.0
2017-03-24 10:15:00,206.61,206.7,206.57,206.67,8250.0,176.0693,176.146,176.0352,176.1204,8250.0
2017-03-24 10:20:00,206.66,206.68,206.56,206.6,3558.0,176.1119,176.1289,176.0267,176.0608,3558.0
2017-03-24 10:25:00,206.58,206.65,206.49,206.63,17300.0,176.0437,176.1034,175.967,176.0863,17300.0
2017-03-24 10:30:00,206.62,206.75,206.59,206.65,37322.0,176.0778,176.1886,176.0522,176.1034,37322.0
2017-03-24 10:35:00,206.65,206.69,206.63,206.66,8040.0,176.1034,176.1375,176.0863,176.1119,8040.0
2017-03-24 10:40:00,206.67,206.73,206.66,206.67,42199.0,176.1204,176.1715,176.1119,176.1204,42199.0
2017-03-24 10:45:00,206.66,206.74,206.64,206.69,29759.0,176.1119,176.1801,176.0948,176.1375,29759.0
2017-03-24 10:50:00,206.72,206.78,206.66,206.75,23278.0,176.163,176.2142,176.1119,176.1886,23278.0
2017-03-24 10:55:00,206.78,206.86,206.76,206.82,23891.0,176.2142,176.2823,176.1971,176.2482,23891.0
2017-03-24 11:00:00,206.84,206.86,206.74,206.83,12528.0,176.2653,176.2823,176.1801,176.2568,12528.0
2017-03-24 11:05:00,206.83,206.9,206.74,206.75,32182.0,176.2568,176.3164,176.1801,176.1886,32182.0
2017-03-24 11:10:00,206.76,206.77,206.71,206.76,8690.0,176.1971,176.2056,176.1545,176.1971,8690.0
2017-03-24 11:15:00,206.76,206.78,206.67,206.69,9621.0,176.1971,176.2142,176.1204,176.1375,9621.0
2017-03-24 11:20:00,206.69,206.71,206.53,206.58,67398.0,176.1375,176.1545,176.0011,176.0437,67398.0
2017-03-24 11:25:00,206.61,206.61,206.54,206.54,6719.0,176.0693,176.0693,176.0096,176.0096,6719.0
2017-03-24 11:30:00,206.55,206.58,206.5,206.57,10800.0,176.0181,176.0437,175.9755,176.0352,10800.0
2017-03-24 11:35:00,206.58,206.61,206.53,206.55,11420.0,176.0437,176.0693,176.0011,176.0181,11420.0
2017-03-24 11:40:00,206.57,206.61,206.53,206.53,2400.0,176.0352,176.0693,176.0011,176.0011,2400.0
2017-03-24 11:45:00,206.52,206.55,206.5,206.54,8100.0,175.9926,176.0181,175.9755,176.0096,8100.0
2017-03-24 11:50:00,206.54,206.64,206.54,206.6,6392.0,176.0096,176.0948,176.0096,176.0608,6392.0
2017-03-24 11:55:00,206.62,206.63,206.56,206.59,7456.0,176.0778,176.0863,176.0267,176.0522,7456.0
2017-03-24 12:00:00,206.57,206.65,206.57,206.63,23844.0,176.0352,176.1034,176.0352,176.0863,23844.0
2017-03-24 12:05:00,206.62,206.65,206.6,206.62,10106.0,176.0778,176.1034,176.0608,176.0778,10106.0
2017-03-24 12:10:00,206.63,206.64,206.15,206.33,123105.0,176.0863,176.0948,175.6773,175.8307,123105.0
2017-03-24 12:15:00,206.31,206.32,206.13,206.14,22366.0,175.8136,175.8221,175.6602,175.6688,22366.0
2017-03-24 12:20:00,206.11,206.15,205.96,206.11,46533.0,175.6432,175.6773,175.5154,175.6432,46533.0
2017-03-24 12:25:00,206.07,206.52,206.07,206.39,55417.0,175.6091,175.9926,175.6091,175.8818,55417.0
2017-03-24 12:30:00,206.4,206.48,206.28,206.3,27997.0,175.8903,175.9585,175.7881,175.8051,27997.0
2017-03-24 12:35:00,206.3,206.41,206.27,206.41,14972.0,175.8051,175.8988,175.7795,175.8988,14972.0
2017-03-24 12:40:00,206.41,206.44,206.34,206.42,15596.0,175.8988,175.9244,175.8392,175.9074,15596.0
2017-03-24 12:45:00,206.42,206.51,206.39,206.48,14118.0,175.9074,175.9841,175.8818,175.9585,14118.0
2017-03-24 12:50:00,206.47,206.49,206.2,206.4,66909.0,175.95,175.967,175.7199,175.8903,66909.0
2017-03-24 12:55:00,206.43,206.43,206.29,206.35,45530.0,175.9159,175.9159,175.7966,175.8477,45530.0
2017-03-24 13:00:00,206.34,206.42,206.31,206.32,27178.0,175.8392,175.9074,175.8136,175.8221,27178.0
2017-03-24 13:05:00,206.31,206.32,206.13,206.19,74188.0,175.8136,175.8221,175.6602,175.7114,74188.0
2017-03-24 13:10:00,206.18,206.24,206.06,206.14,32496.0,175.7028,175.754,175.6006,175.6688,32496.0
2017-03-24 13:15:00,206.12,206.21,206.12,206.14,24544.0,175.6517,175.7284,175.6517,175.6688,24544.0
2017-03-24 13:20:00,206.13,206.21,206.13,206.2,34406.0,175.6602,175.7284,175.6602,175.7199,34406.0
2017-03-24 13:25:00,206.2,206.37,206.2,206.3,88616.0,175.7199,175.8648,175.7199,175.8051,88616.0
2017-03-24 13:30:00,206.3,206.33,206.23,206.26,29527.0,175.8051,175.8307,175.7455,175.771,29527.0
2017-03-24 13:35:00,206.26,206.27,206.17,206.18,7380.0,175.771,175.7795,175.6943,175.7028,7380.0
2017-03-24 13:40:00,206.16,206.22,206.14,206.19,52797.0,175.6858,175.7369,175.6688,175.7114,52797.0
2017-03-24 13:45:00,206.2,206.24,206.14,206.19,30764.0,175.7199,175.754,175.6688,175.7114,30764.0
2017-03-24 13:50:00,206.19,206.19,206.04,206.05,8925.0,175.7114,175.7114,175.5835,175.5921,8925.0
2017-03-24 13:55:00,206.04,206.05,205.86,205.9,63652.0,175.5835,175.5921,175.4301,175.4642,63652.0
2017-03-24 14:00:00,205.93,206.07,205.93,205.96,32832.0,175.4898,175.6091,175.4898,175.5154,32832.0
2017-03-24 14:05:00,205.98,206.06,205.96,206.0,20266.0,175.5324,175.6006,175.5154,175.5494,20266.0
2017-03-24 14:10:00,206.02,206.04,205.99,205.99,9393.0,175.5665,175.5835,175.5409,175.5409,9393.0
2017-03-24 14:15:00,205.98,206.08,205.92,206.07,15234.0,175.5324,175.6176,175.4813,175.6091,15234.0
2017-03-24 14:20:00,206.08,206.1,206.02,206.06,12426.0,175.6176,175.6347,175.5665,175.6006,12426.0
2017-03-24 14:25:00,206.08,206.11,205.95,205.99,32315.0,175.6176,175.6432,175.5068,175.5409,32315.0
2017-03-24 14:30:00,205.99,206.05,205.99,206.0,6367.0,175.5409,175.5921,175.5409,175.5494,6367.0
2017-03-24 14:35:00,205.99,206.0,205.88,205.93,22217.0,175.5409,175.5494,175.4472,175.4898,22217.0
2017-03-24 14:40:00,205.91,205.94,205.82,205.88,75433.0,175.4728,175.4983,175.3961,175.4472,75433.0
2017-03-24 14:45:00,205.88,205.94,205.69,205.77,51964.0,175.4472,175.4983,175.2853,175.3534,51964.0
2017-03-24 14:50:00,205.78,205.78,205.52,205.56,42600.0,175.362,175.362,175.1404,175.1745,42600.0
2017-03-24 14:55:00,205.57,205.64,205.54,205.57,33138.0,175.183,175.2427,175.1574,175.183,33138.0
2017-03-24 15:00:00,205.59,205.59,205.28,205.37,95737.0,175.2001,175.2001,174.9359,175.0126,95737.0
2017-03-24 15:05:00,205.38,205.38,205.18,205.34,102210.0,175.0211,175.0211,174.8507,174.987,102210.0
2017-03-24 15:10:00,205.35,205.38,205.18,205.24,77341.0,174.9955,175.0211,174.8507,174.9018,77341.0
2017-03-24 15:15:00,205.23,205.26,205.0,205.12,76891.0,174.8933,174.9188,174.6973,174.7995,76891.0
2017-03-24 15:20:00,205.12,205.3,205.09,205.25,30165.0,174.7995,174.9529,174.774,174.9103,30165.0
2017-03-24 15:25:00,205.28,205.38,205.22,205.35,40065.0,174.9359,175.0211,174.8847,174.9955,40065.0
2017-03-24 15:30:00,205.34,205.53,205.09,205.48,149057.0,174.987,175.1489,174.774,175.1063,149057.0
2017-03-24 15:35:00,205.47,206.09,205.32,206.09,333620.0,175.0978,175.6261,174.97,175.6261,333620.0
2017-03-24 15:40:00,206.08,206.29,206.01,206.03,188925.0,175.6176,175.7966,175.558,175.575,188925.0
2017-03-24 15:45:00,206.01,206.02,205.47,205.67,248720.0,175.558,175.5665,175.0978,175.2682,248720.0
2017-03-24 15:50:00,205.66,206.06,205.64,205.94,187050.0,175.2597,175.6006,175.2427,175.4983,187050.0
2017-03-24 15:55:00,205.94,206.01,205.63,205.75,310654.0,175.4983,175.558,175.2341,175.3364,310654.0
2017-03-27 09:30:00,204.18,204.36,203.9,204.22,476176.0,173.9985,174.1519,173.7599,174.0326,476176.0
2017-03-27 09:35:00,204.22,204.3,203.81,203.97,164644.0,174.0326,174.1007,173.6832,173.8195,164644.0
2017-03-27 09:40:00,203.98,204.09,203.87,204.02,102874.0,173.828,173.9218,173.7343,173.8621,102874.0
2017-03-27 09:45:00,204.01,204.35,203.96,204.3,133168.0,173.8536,174.1433,173.811,174.1007,133168.0
2017-03-27 09:50:00,204.33,204.64,204.29,204.43,132927.0,174.1263,174.3905,174.0922,174.2115,132927.0
2017-03-27 09:55:00,204.43,204.55,204.29,204.49,67228.0,174.2115,174.3138,174.0922,174.2627,67228.0
2017-03-27 10:00:00,204.49,204.52,204.23,204.29,64531.0,174.2627,174.2882,174.0411,174.0922,64531.0
2017-03-27 10:05:00,204.3,204.49,204.19,204.27,76488.0,174.1007,174.2627,174.007,174.0752,76488.0
2017-03-27 10:10:00,204.29,204.44,204.29,204.39,73973.0,174.0922,174.22,174.0922,174.1774,73973.0
2017-03-27 10:15:00,204.39,204.47,204.26,204.3,103825.0,174.1774,174.2456,174.0667,174.1007,103825.0
2017-03-27 10:20:00,204.31,204.32,204.19,204.27,41042.0,174.1093,174.1178,174.007,174.0752,41042.0
2017-03-27 10:25:00,204.26,204.42,204.21,204.31,47159.0,174.0667,174.203,174.024,174.1093,47159.0
2017-03-27 10:30:00,204.31,204.5,204.3,204.44,66886.0,174.1093,174.2712,174.1007,174.22,66886.0
2017-03-27 10:35:00,204.46,204.51,204.32,204.35,60865.0,174.2371,174.2797,174.1178,174.1433,60865.0
2017-03-27 10:40:00,204.33,204.51,204.3,204.51,59103.0,174.1263,174.2797,174.1007,174.2797,59103.0
2017-03-27 10:45:00,204.5,204.53,204.35,204.37,68754.0,174.2712,174.2967,174.1433,174.1604,68754.0
2017-03-27 10:50:00,204.38,204.5,204.37,204.46,27191.0,174.1689,174.2712,174.1604,174.2371,27191.0
2017-03-27 10:55:00,204.44,204.61,204.38,204.61,27180.0,174.22,174.3649,174.1689,174.3649,27180.0
2017-03-27 11:00:00,204.61,204.61,204.53,204.58,35520.0,174.3649,174.3649,174.2967,174.3394,35520.0
2017-03-27 11:05:00,204.58,204.59,204.43,204.46,56765.0,174.3394,174.3479,174.2115,174.2371,56765.0
2017-03-27 11:10:00,204.44,204.52,204.39,204.46,43692.0,174.22,174.2882,174.1774,174.2371,43692.0
2017-03-27 11:15:00,204.45,204.61,204.45,204.56,23688.0,174.2286,174.3649,174.2286,174.3223,23688.0
2017-03-27 11:20:00,204.59,204.66,204.52,204.65,63221.0,174.3479,174.4075,174.2882,174.399,63221.0
2017-03-27 11:25:00,204.65,204.91,204.63,204.9,37157.0,174.399,174.6206,174.382,174.612,37157.0
2017-03-27 11:30:00,204.89,205.08,204.88,205.05,141682.0,174.6035,174.7654,174.595,174.7399,141682.0
2017-03-27 11:35:00,205.07,205.07,204.98,205.01,82795.0,174.7569,174.7569,174.6802,174.7058,82795.0
2017-03-27 11:40:00,205.04,205.14,205.03,205.04,58413.0,174.7314,174.8166,174.7228,174.7314,58413.0
2017-03-27 11:45:00,205.03,205.1,205.01,205.01,38200.0,174.7228,174.7825,174.7058,174.7058,38200.0
2017-03-27 11:50:00,205.02,205.02,204.8,204.87,19706.0,174.7143,174.7143,174.5268,174.5865,19706.0
2017-03-27 11:55:00,204.88,205.0,204.88,204.99,8871.0,174.595,174.6973,174.595,174.6887,8871.0
2017-03-27 12:00:00,205.02,205.19,204.95,205.19,35277.0,174.7143,174.8592,174.6547,174.8592,35277.0
2017-03-27 12:05:00,205.18,205.26,205.15,205.15,27813.0,174.8507,174.9188,174.8251,174.8251,27813.0
2017-03-27 12:10:00,205.15,205.18,205.08,205.1,21642.0,174.8251,174.8507,174.7654,174.7825,21642.0
2017-03-27 12:15:00,205.1,205.13,205.03,205.13,17591.0,174.7825,174.8081,174.7228,174.8081,17591.0
2017-03-27 12:20:00,205.14,205.17,205.06,205.11,10402.0,174.8166,174.8421,174.7484,174.791,10402.0
2017-03-27 12:25:00,205.12,205.12,205.0,205.04,17179.0,174.7995,174.7995,174.6973,174.7314,17179.0
2017-03-27 12:30:00,205.03,205.09,204.97,205.09,27038.0,174.7228,174.774,174.6717,174.774,27038.0
2017-03-27 12:35:00,205.08,205.16,205.07,205.08,25045.0,174.7654,174.8336,174.7569,174.7654,25045.0
2017-03-27 12:40:00,205.05,205.13,205.04,205.12,21138.0,174.7399,174.8081,174.7314,174.7995,21138.0
2017-03-27 12:45:00,205.11,205.13,205.07,205.1,10246.0,174.791,174.8081,174.7569,174.7825,10246.0
2017-03-27 12:50:00,205.12,205.38,205.1,205.36,59542.0,174.7995,175.0211,174.7825,175.0041,59542.0
2017-03-27 12:55:00,205.32,205.32,205.25,205.29,10144.0,174.97,174.97,174.9103,174.9444,10144.0
2017-03-27 13:00:00,205.28,205.51,205.27,205.48,23323.0,174.9359,175.1319,174.9274,175.1063,23323.0
2017-03-27 13:05:00,205.45,205.47,205.43,205.46,30689.0,175.0807,175.0978,175.0637,175.0893,30689.0
2017-03-27 13:10:00,205.46,205.46,205.29,205.32,9100.0,175.0893,175.0893,174.9444,174.97,9100.0
2017-03-27 13:15:00,205.3,205.32,205.25,205.29,18220.0,174.9529,174.97,174.9103,174.9444,18220.0
2017-03-27 13:20:00,205.28,205.41,205.27,205.33,9081.0,174.9359,175.0467,174.9274,174.9785,9081.0
2017-03-27 13:25:00,205.32,205.33,205.16,205.24,34611.0,174.97,174.9785,174.8336,174.9018,34611.0
2017-03-27 13:30:00,205.24,205.27,205.19,205.21,13693.0,174.9018,174.9274,174.8592,174.8762,13693.0
2017-03-27 13:35:00,205.2,205.24,205.09,205.09,15504.0,174.8677,174.9018,174.774,174.774,15504.0
2017-03-27 13:40:00,205.09,205.16,205.05,205.11,19984.0,174.774,174.8336,174.7399,174.791,19984.0
2017-03-27 13:45:00,205.11,205.11,205.04,205.08,13092.0,174.791,174.791,174.7314,174.7654,13092.0
2017-03-27 13:50:00,205.1,205.16,205.04,205.15,13451.0,174.7825,174.8336,174.7314,174.8251,13451.0
2017-03-27 13:55:00,205.14,205.18,205.09,205.09,9605.0,174.8166,174.8507,174.774,174.774,9605.0
2017-03-27 14:00:00,205.09,205.2,205.08,205.17,12385.0,174.774,174.8677,174.7654,174.8421,12385.0
2017-03-27 14:05:00,205.19,205.25,205.18,205.21,21558.0,174.8592,174.9103,174.8507,174.8762,21558.0
2017-03-27 14:10:00,205.21,205.22,205.04,205.05,14527.0,174.8762,174.8847,174.7314,174.7399,14527.0
2017-03-27 14:15:00,205.04,205.05,204.87,204.91,110495.0,174.7314,174.7399,174.5865,174.6206,110495.0
2017-03-27 14:20:00,204.92,204.94,204.86,204.94,23214.0,174.6291,174.6461,174.578,174.6461,23214.0
2017-03-27 14:25:00,204.94,205.0,204.87,204.99,30646.0,174.6461,174.6973,174.5865,174.6887,30646.0
2017-03-27 14:30:00,204.98,205.05,204.95,205.01,35619.0,174.6802,174.7399,174.6547,174.7058,35619.0
2017-03-27 14:35:00,205.01,205.04,204.97,204.97,15718.0,174.7058,174.7314,174.6717,174.6717,15718.0
2017-03-27 14:40:00,204.95,205.01,204.95,204.96,18140.0,174.6547,174.7058,174.6547,174.6632,18140.0
2017-03-27 14:45:00,204.97,205.16,204.95,205.12,23228.0,174.6717,174.8336,174.6547,174.7995,23228.0
2017-03-27 14:50:00,205.12,205.14,205.05,205.08,23059.0,174.7995,174.8166,174.7399,174.7654,23059.0
2017-03-27 14:55:00,205.09,205.21,205.07,205.19,30210.0,174.774,174.8762,174.7569,174.8592,30210.0
2017-03-27 15:00:00,205.18,205.27,205.12,205.25,39684.0,174.8507,174.9274,174.7995,174.9103,39684.0
2017-03-27 15:05:00,205.25,205.25,205.16,205.17,41710.0,174.9103,174.9103,174.8336,174.8421,41710.0
2017-03-27 15:10:00,205.18,205.27,205.16,205.25,27214.0,174.8507,174.9274,174.8336,174.9103,27214.0
2017-03-27 15:15:00,205.24,205.29,205.22,205.27,16578.0,174.9018,174.9444,174.8847,174.9274,16578.0
2017-03-27 15:20:00,205.28,205.28,205.17,205.17,29406.0,174.9359,174.9359,174.8421,174.8421,29406.0
2017-03-27 15:25:00,205.19,205.26,205.15,205.15,19118.0,174.8592,174.9188,174.8251,174.8251,19118.0
2017-03-27 15:30:00,205.16,205.27,205.08,205.26,31778.0,174.8336,174.9274,174.7654,174.9188,31778.0
2017-03-27 15:35:00,205.24,205.38,205.22,205.35,27712.0,174.9018,175.0211,174.8847,174.9955,27712.0
2017-03-27 15:40:00,205.35,205.44,205.32,205.38,105462.0,174.9955,175.0722,174.97,175.0211,105462.0
2017-03-27 15:45:00,205.38,205.39,205.26,205.27,83164.0,175.0211,175.0296,174.9188,174.9274,83164.0
2017-03-27 15:50:00,205.28,205.35,205.23,205.29,92577.0,174.9359,174.9955,174.8933,174.9444,92577.0
2017-03-27 15:55:00,205.28,205.29,205.17,205.24,98919.0,174.9359,174.9444,174.8421,174.9018,98919.0
2017-03-28 09:30:00,205.08,205.16,204.91,205.16,62229.0,174.7654,174.8336,174.6206,174.8336,62229.0
2017-03-28 09:35:00,205.14,205.33,205.13,205.2,63424.0,174.8166,174.9785,174.8081,174.8677,63424.0
2017-03-28 09:40:00,205.2,205.31,205.13,205.14,59434.0,174.8677,174.9614,174.8081,174.8166,59434.0
2017-03-28 09:45:00,205.12,205.15,204.99,205.09,49045.0,174.7995,174.8251,174.6887,174.774,49045.0
2017-03-28 09:50:00,205.08,205.11,204.92,205.01,25802.0,174.7654,174.791,174.6291,174.7058,25802.0
2017-03-28 09:55:00,205.03,205.16,205.02,205.09,7600.0,174.7228,174.8336,174.7143,174.774,7600.0
2017-03-28 10:00:00,205.09,205.6,205.08,205.6,160930.0,174.774,175.2086,174.7654,175.2086,160930.0
2017-03-28 10:05:00,205.56,205.66,205.52,205.56,66674.0,175.1745,175.2597,175.1404,175.1745,66674.0
2017-03-28 10:10:00,205.55,205.63,205.41,205.41,76068.0,175.166,175.2341,175.0467,175.0467,76068.0
2017-03-28 10:15:00,205.41,205.53,205.38,205.46,37837.0,175.0467,175.1489,175.0211,175.0893,37837.0
2017-03-28 10:20:00,205.42,205.42,205.17,205.3,83772.0,175.0552,175.0552,174.8421,174.9529,83772.0
2017-03-28 10:25:00,205.28,205.41,205.18,205.35,23133.0,174.9359,175.0467,174.8507,174.9955,23133.0
2017-03-28 10:30:00,205.34,205.45,205.26,205.33,67083.0,174.987,175.0807,174.9188,174.9785,67083.0
2017-03-28 10:35:00,205.33,205.43,205.28,205.38,70140.0,174.9785,175.0637,174.9359,175.0211,70140.0
2017-03-28 10:40:00,205.37,205.57,205.37,205.52,55016.0,175.0126,175.183,175.0126,175.1404,55016.0
2017-03-28 10:45:00,205.53,205.61,205.49,205.57,25296.0,175.1489,175.2171,175.1148,175.183,25296.0
2017-03-28 10:50:00,205.58,205.6,205.47,205.6,21779.0,175.1915,175.2086,175.0978,175.2086,21779.0
2017-03-28 10:55:00,205.6,205.73,205.54,205.73,40001.0,175.2086,175.3194,175.1574,175.3194,40001.0
2017-03-28 11:00:00,205.7,205.84,205.7,205.82,103796.0,175.2938,175.4131,175.2938,175.3961,103796.0
2017-03-28 11:05:00,205.82,206.09,205.82,206.03,132137.0,175.3961,175.6261,175.3961,175.575,132137.0
2017-03-28 11:10:00,206.03,206.14,206.03,206.1,41106.0,175.575,175.6688,175.575,175.6347,41106.0
2017-03-28 11:15:00,206.11,206.17,206.04,206.04,38705.0,175.6432,175.6943,175.5835,175.5835,38705.0
2017-03-28 11:20:00,206.05,206.05,205.97,206.0,21847.0,175.5921,175.5921,175.5239,175.5494,21847.0
2017-03-28 11:25:00,205.96,206.02,205.94,205.98,41814.0,175.5154,175.5665,175.4983,175.5324,41814.0
2017-03-28 11:30:00,205.98,206.04,205.95,206.02,19124.0,175.5324,175.5835,175.5068,175.5665,19124.0
2017-03-28 11:35:00,206.0,206.0,205.89,205.93,29050.0,175.5494,175.5494,175.4557,175.4898,29050.0
2017-03-28 11:40:00,205.95,206.02,205.94,205.99,7545.0,175.5068,175.5665,175.4983,175.5409,7545.0
2017-03-28 11:45:00,206.0,206.2,205.99,206.18,69616.0,175.5494,175.7199,175.5409,175.7028,69616.0
2017-03-28 11:50:00,206.18,206.26,206.14,206.18,58002.0,175.7028,175.771,175.6688,175.7028,58002.0
2017-03-28 11:55:00,206.19,206.23,206.14,206.17,17941.0,175.7114,175.7455,175.6688,175.6943,17941.0
2017-03-28 12:00:00,206.17,206.22,206.15,206.21,29309.0,175.6943,175.7369,175.6773,175.7284,29309.0
2017-03-28 12:05:00,206.23,206.27,206.16,206.18,30405.0,175.7455,175.7795,175.6858,175.7028,30405.0
2017-03-28 12:10:00,206.19,206.23,206.16,206.22,61506.0,175.7114,175.7455,175.6858,175.7369,61506.0
2017-03-28 12:15:00,206.24,206.28,206.1,206.12,24418.0,175.754,175.7881,175.6347,175.6517,24418.0
2017-03-28 12:20:00,206.11,206.15,206.08,206.15,48466.0,175.6432,175.6773,175.6176,175.6773,48466.0
2017-03-28 12:25:00,206.13,206.18,206.11,206.14,7056.0,175.6602,175.7028,175.6432,175.6688,7056.0
2017-03-28 12:30:00,206.15,206.18,206.12,206.15,18028.0,175.6773,175.7028,175.6517,175.6773,18028.0
2017-03-28 12:35:00,206.15,206.21,206.13,206.19,18411.0,175.6773,175.7284,175.6602,175.7114,18411.0
2017-03-28 12:40:00,206.19,206.2,206.07,206.19,32231.0,175.7114,175.7199,175.6091,175.7114,32231.0
2017-03-28 12:45:00,206.16,206.17,206.11,206.13,5228.0,175.6858,175.6943,175.6432,175.6602,5228.0
2017-03-28 12:50:00,206.15,206.16,206.12,206.16,6023.0,175.6773,175.6858,175.6517,175.6858,6023.0
2017-03-28 12:55:00,206.17,206.25,206.17,206.25,8270.0,175.6943,175.7625,175.6943,175.7625,8270.0
2017-03-28 13:00:00,206.26,206.34,206.26,206.34,14744.0,175.771,175.8392,175.771,175.8392,14744.0
2017-03-28 13:05:00,206.33,206.38,206.31,206.37,10874.0,175.8307,175.8733,175.8136,175.8648,10874.0
2017-03-28 13:10:00,206.37,206.48,206.36,206.48,19102.0,175.8648,175.9585,175.8562,175.9585,19102.0
2017-03-28 13:15:00,206.45,206.5,206.44,206.46,20802.0,175.9329,175.9755,175.9244,175.9415,20802.0
2017-03-28 13:20:00,206.45,206.48,206.38,206.38,26161.0,175.9329,175.9585,175.8733,175.8733,26161.0
2017-03-28 13:25:00,206.37,206.46,206.37,206.42,10202.0,175.8648,175.9415,175.8648,175.9074,10202.0
2017-03-28 13:30:00,206.43,206.44,206.38,206.39,14658.0,175.9159,175.9244,175.8733,175.8818,14658.0
2017-03-28 13:35:00,206.4,206.45,206.39,206.45,13758.0,175.8903,175.9329,175.8818,175.9329,13758.0
2017-03-28 13:40:00,206.45,206.64,206.45,206.64,53071.0,175.9329,176.0948,175.9329,176.0948,53071.0
2017-03-28 13:45:00,206.63,206.64,206.56,206.6,21474.0,176.0863,176.0948,176.0267,176.0608,21474.0
2017-03-28 13:50:00,206.61,206.71,206.61,206.66,15248.0,176.0693,176.1545,176.0693,176.1119,15248.0
2017-03-28 13:55:00,206.66,206.82,206.65,206.8,57553.0,176.1119,176.2482,176.1034,176.2312,57553.0
2017-03-28 14:00:00,206.8,206.81,206.72,206.74,23257.0,176.2312,176.2397,176.163,176.1801,23257.0
2017-03-28 14:05:00,206.78,206.83,206.74,206.83,40489.0,176.2142,176.2568,176.1801,176.2568,40489.0
2017-03-28 14:10:00,206.83,207.0,206.83,206.97,65784.0,176.2568,176.4016,176.2568,176.3761,65784.0
2017-03-28 14:15:00,206.96,206.96,206.87,206.88,35925.0,176.3675,176.3675,176.2908,176.2994,35925.0
2017-03-28 14:20:00,206.88,206.97,206.88,206.94,17729.0,176.2994,176.3761,176.2994,176.3505,17729.0
2017-03-28 14:25:00,206.95,207.0,206.93,206.94,21199.0,176.359,176.4016,176.342,176.3505,21199.0
2017-03-28 14:30:00,206.93,206.93,206.79,206.84,41813.0,176.342,176.342,176.2227,176.2653,41813.0
2017-03-28 14:35:00,206.85,206.98,206.8,206.98,32965.0,176.2738,176.3846,176.2312,176.3846,32965.0
2017-03-28 14:40:00,206.97,206.98,206.91,206.96,22095.0,176.3761,176.3846,176.3249,176.3675,22095.0
2017-03-28 14:45:00,206.96,207.07,206.92,206.93,110889.0,176.3675,176.4613,176.3335,176.342,110889.0
2017-03-28 14:50:00,206.94,207.02,206.91,206.96,28744.0,176.3505,176.4187,176.3249,176.3675,28744.0
2017-03-28 14:55:00,206.96,206.96,206.8,206.81,27915.0,176.3675,176.3675,176.2312,176.2397,27915.0
2017-03-28 15:00:00,206.81,206.92,206.77,206.92,30677.0,176.2397,176.3335,176.2056,176.3335,30677.0
2017-03-28 15:05:00,206.91,206.97,206.82,206.85,57620.0,176.3249,176.3761,176.2482,176.2738,57620.0
2017-03-28 15:10:00,206.84,206.93,206.8,206.88,20088.0,176.2653,176.342,176.2312,176.2994,20088.0
2017-03-28 15:15:00,206.89,206.89,206.74,206.74,45969.0,176.3079,176.3079,176.1801,176.1801,45969.0
2017-03-28 15:20:00,206.74,206.85,206.73,206.8,39527.0,176.1801,176.2738,176.1715,176.2312,39527.0
2017-03-28 15:25:00,206.79,206.92,206.76,206.92,52026.0,176.2227,176.3335,176.1971,176.3335,52026.0
2017-03-28 15:30:00,206.92,206.98,206.84,206.92,53896.0,176.3335,176.3846,176.2653,176.3335,53896.0
2017-03-28 15:35:00,206.91,206.97,206.83,206.95,39001.0,176.3249,176.3761,176.2568,176.359,39001.0
2017-03-28 15:40:00,206.94,207.03,206.9,206.9,39101.0,176.3505,176.4272,176.3164,176.3164,39101.0
2017-03-28 15:45:00,206.9,206.9,206.8,206.84,60801.0,176.3164,176.3164,176.2312,176.2653,60801.0
2017-03-28 15:50:00,206.83,206.87,206.76,206.83,109321.0,176.2568,176.2908,176.1971,176.2568,109321.0
2017-03-28 15:55:00,206.83,206.97,206.68,206.72,154144.0,176.2568,176.3761,176.1289,176.163,154144.0
2017-03-29 09:30:00,206.53,206.53,206.22,206.28,88173.0,176.0011,176.0011,175.7369,175.7881,88173.0
2017-03-29 09:35:00,206.28,206.28,206.16,206.26,52015.0,175.7881,175.7881,175.6858,175.771,52015.0
2017-03-29 09:40:00,206.24,206.44,206.24,206.27,87125.0,175.754,175.9244,175.754,175.7795,87125.0
2017-03-29 09:45:00,206.29,206.32,206.11,206.2,57767.0,175.7966,175.8221,175.6432,175.7199,57767.0
2017-03-29 09:50:00,206.16,206.36,206.1,206.36,78871.0,175.6858,175.8562,175.6347,175.8562,78871.0
2017-03-29 09:55:00,206.35,206.39,206.3,206.39,44959.0,175.8477,175.8818,175.8051,175.8818,44959.0
2017-03-29 10:00:00,206.43,206.44,206.24,206.27,46356.0,175.9159,175.9244,175.754,175.7795,46356.0
2017-03-29 10:05:00,206.23,206.32,206.2,206.21,27941.0,175.7455,175.8221,175.7199,175.7284,27941.0
2017-03-29 10:10:00,206.23,206.34,206.17,206.28,18470.0,175.7455,175.8392,175.6943,175.7881,18470.0
2017-03-29 10:15:00,206.28,206.31,206.18,206.26,28491.0,175.7881,175.8136,175.7028,175.771,28491.0
2017-03-29 10:20:00,206.25,206.32,206.21,206.21,26258.0,175.7625,175.8221,175.7284,175.7284,26258.0
2017-03-29 10:25:00,206.24,206.25,206.17,206.2,70315.0,175.754,175.7625,175.6943,175.7199,70315.0
2017-03-29 10:30:00,206.25,206.45,206.25,206.39,50671.0,175.7625,175.9329,175.7625,175.8818,50671.0
2017-03-29 10:35:00,206.41,206.47,206.36,206.37,29860.0,175.8988,175.95,175.8562,175.8648,29860.0
2017-03-29 10:40:00,206.38,206.41,206.28,206.3,22605.0,175.8733,175.8988,175.7881,175.8051,22605.0
2017-03-29 10:45:00,206.32,206.47,206.31,206.37,74550.0,175.8221,175.95,175.8136,175.8648,74550.0
2017-03-29 10:50:00,206.38,206.47,206.38,206.38,14010.0,175.8733,175.95,175.8733,175.8733,14010.0
2017-03-29 10:55:00,206.36,206.39,206.33,206.37,6054.0,175.8562,175.8818,175.8307,175.8648,6054.0
2017-03-29 11:00:00,206.36,206.41,206.14,206.2,33961.0,175.8562,175.8988,175.6688,175.7199,33961.0
2017-03-29 11:05:00,206.19,206.27,206.19,206.23,6159.0,175.7114,175.7795,175.7114,175.7455,6159.0
2017-03-29 11:10:00,206.25,206.38,206.25,206.3,8699.0,175.7625,175.8733,175.7625,175.8051,8699.0
2017-03-29 11:15:00,206.31,206.32,206.22,206.29,7537.0,175.8136,175.8221,175.7369,175.7966,7537.0
2017-03-29 11:20:00,206.32,206.32,206.24,206.24,9631.0,175.8221,175.8221,175.754,175.754,9631.0
2017-03-29 11:25:00,206.27,206.27,206.19,206.25,6059.0,175.7795,175.7795,175.7114,175.7625,6059.0
2017-03-29 11:30:00,206.24,206.28,206.2,206.26,14353.0,175.754,175.7881,175.7199,175.771,14353.0
2017-03-29 11:35:00,206.29,206.33,206.03,206.03,48891.0,175.7966,175.8307,175.575,175.575,48891.0
2017-03-29 11:40:00,206.03,206.1,205.94,206.07,24683.0,175.575,175.6347,175.4983,175.6091,24683.0
2017-03-29 11:45:00,206.07,206.09,206.02,206.09,11241.0,175.6091,175.6261,175.5665,175.6261,11241.0
2017-03-29 11:50:00,206.09,206.09,206.0,206.07,26730.0,175.6261,175.6261,175.5494,175.6091,26730.0
2017-03-29 11:55:00,206.1,206.21,206.09,206.21,10103.0,175.6347,175.7284,175.6261,175.7284,10103.0
2017-03-29 12:00:00,206.23,206.25,206.15,206.16,8600.0,175.7455,175.7625,175.6773,175.6858,8600.0
2017-03-29 12:05:00,206.15,206.23,206.15,206.18,5947.0,175.6773,175.7455,175.6773,175.7028,5947.0
2017-03-29 12:10:00,206.2,206.27,206.17,206.24,8692.0,175.7199,175.7795,175.6943,175.754,8692.0
2017-03-29 12:15:00,206.24,206.34,206.22,206.3,9451.0,175.754,175.8392,175.7369,175.8051,9451.0
2017-03-29 12:20:00,206.31,206.34,206.29,206.29,4716.0,175.8136,175.8392,175.7966,175.7966,4716.0
2017-03-29 12:25:00,206.27,206.3,206.23,206.26,4698.0,175.7795,175.8051,175.7455,175.771,4698.0
2017-03-29 12:30:00,206.24,206.24,206.19,206.2,5795.0,175.754,175.754,175.7114,175.7199,5795.0
2017-03-29 12:35:00,206.2,206.23,206.17,206.19,3535.0,175.7199,175.7455,175.6943,175.7114,3535.0
2017-03-29 12:40:00,206.17,206.21,206.1,206.18,7064.0,175.6943,175.7284,175.6347,175.7028,7064.0
2017-03-29 12:45:00,206.21,206.21,206.11,206.15,12123.0,175.7284,175.7284,175.6432,175.6773,12123.0
2017-03-29 12:50:00,206.12,206.18,206.12,206.13,54934.0,175.6517,175.7028,175.6517,175.6602,54934.0
2017-03-29 12:55:00,206.12,206.12,206.02,206.12,19126.0,175.6517,175.6517,175.5665,175.6517,19126.0
2017-03-29 13:00:00,206.1,206.2,206.07,206.16,18598.0,175.6347,175.7199,175.6091,175.6858,18598.0
2017-03-29 13:05:00,206.18,206.19,206.15,206.17,2100.0,175.7028,175.7114,175.6773,175.6943,2100.0
2017-03-29 13:10:00,206.15,206.25,206.12,206.2,6671.0,175.6773,175.7625,175.6517,175.7199,6671.0
2017-03-29 13:15:00,206.2,206.28,206.18,206.23,12114.0,175.7199,175.7881,175.7028,175.7455,12114.0
2017-03-29 13:20:00,206.26,206.33,206.25,206.29,8139.0,175.771,175.8307,175.7625,175.7966,8139.0
2017-03-29 13:25:00,206.27,206.3,206.23,206.27,3933.0,175.7795,175.8051,175.7455,175.7795,3933.0
2017-03-29 13:30:00,206.29,206.33,206.29,206.32,1700.0,175.7966,175.8307,175.7966,175.8221,1700.0
2017-03-29 13:35:00,206.32,206.39,206.31,206.33,67041.0,175.8221,175.8818,175.8136,175.8307,67041.0
2017-03-29 13:40:00,206.31,206.34,206.26,206.34,9430.0,175.8136,175.8392,175.771,175.8392,9430.0
2017-03-29 13:45:00,206.35,206.35,206.3,206.34,2157.0,175.8477,175.8477,175.8051,175.8392,2157.0
2017-03-29 13:50:00,206.35,206.36,206.3,206.34,6806.0,175.8477,175.8562,175.8051,175.8392,6806.0
2017-03-29 13:55:00,206.34,206.39,206.34,206.39,45883.0,175.8392,175.8818,175.8392,175.8818,45883.0
2017-03-29 14:00:00,206.37,206.37,206.28,206.34,53554.0,175.8648,175.8648,175.7881,175.8392,53554.0
2017-03-29 14:05:00,206.35,206.35,206.29,206.32,11693.0,175.8477,175.8477,175.7966,175.8221,11693.0
2017-03-29 14:10:00,206.32,206.35,206.29,206.34,6265.0,175.8221,175.8477,175.7966,175.8392,6265.0
2017-03-29 14:15:00,206.35,206.37,206.33,206.34,2151.0,175.8477,175.8648,175.8307,175.8392,2151.0
2017-03-29 14:20:00,206.36,206.48,206.35,206.46,22301.0,175.8562,175.9585,175.8477,175.9415,22301.0
2017-03-29 14:25:00,206.45,206.5,206.43,206.49,9327.0,175.9329,175.9755,175.9159,175.967,9327.0
2017-03-29 14:30:00,206.49,206.5,206.4,206.44,8677.0,175.967,175.9755,175.8903,175.9244,8677.0
2017-03-29 14:35:00,206.42,206.49,206.42,206.44,10946.0,175.9074,175.967,175.9074,175.9244,10946.0
2017-03-29 14:40:00,206.47,206.47,206.42,206.45,5064.0,175.95,175.95,175.9074,175.9329,5064.0
2017-03-29 14:45:00,206.45,206.51,206.45,206.46,24788.0,175.9329,175.9841,175.9329,175.9415,24788.0
2017-03-29 14:50:00,206.46,206.48,206.43,206.48,1907.0,175.9415,175.9585,175.9159,175.9585,1907.0
2017-03-29 14:55:00,206.5,206.54,206.43,206.44,10645.0,175.9755,176.0096,175.9159,175.9244,10645.0
2017-03-29 15:00:00,206.45,206.47,206.42,206.46,32310.0,175.9329,175.95,175.9074,175.9415,32310.0
2017-03-29 15:05:00,206.49,206.56,206.49,206.55,6385.0,175.967,176.0267,175.967,176.0181,6385.0
2017-03-29 15:10:00,206.54,206.54,206.41,206.41,17644.0,176.0096,176.0096,175.8988,175.8988,17644.0
2017-03-29 15:15:00,206.42,206.46,206.4,206.43,10828.0,175.9074,175.9415,175.8903,175.9159,10828.0
2017-03-29 15:20:00,206.41,206.49,206.41,206.44,4195.0,175.8988,175.967,175.8988,175.9244,4195.0
2017-03-29 15:25:00,206.43,206.5,206.43,206.45,13190.0,175.9159,175.9755,175.9159,175.9329,13190.0
2017-03-29 15:30:00,206.46,206.5,206.42,206.47,19377.0,175.9415,175.9755,175.9074,175.95,19377.0
2017-03-29 15:35:00,206.46,206.5,206.45,206.47,11205.0,175.9415,175.9755,175.9329,175.95,11205.0
2017-03-29 15:40:00,206.47,206.48,206.34,206.36,48508.0,175.95,175.9585,175.8392,175.8562,48508.0
2017-03-29 15:45:00,206.35,206.39,206.33,206.33,54058.0,175.8477,175.8818,175.8307,175.8307,54058.0
2017-03-29 15:50:00,206.33,206.4,206.27,206.28,83621.0,175.8307,175.8903,175.7795,175.7881,83621.0
2017-03-29 15:55:00,206.28,206.35,206.23,206.33,161990.0,175.7881,175.8477,175.7455,175.8307,161990.0
2017-03-30 09:30:00,206.3,206.41,206.25,206.28,66234.0,175.8051,175.8988,175.7625,175.7881,66234.0
2017-03-30 09:35:00,206.24,206.32,206.15,206.3,61891.0,175.754,175.8221,175.6773,175.8051,61891.0
2017-03-30 09:40:00,206.29,206.37,206.25,206.3,43083.0,175.7966,175.8648,175.7625,175.8051,43083.0
2017-03-30 09:45:00,206.31,206.39,206.26,206.39,44150.0,175.8136,175.8818,175.771,175.8818,44150.0
2017-03-30 09:50:00,206.39,206.44,206.33,206.39,25442.0,175.8818,175.9244,175.8307,175.8818,25442.0
2017-03-30 09:55:00,206.39,206.52,206.39,206.47,30547.0,175.8818,175.9926,175.8818,175.95,30547.0
2017-03-30 10:00:00,206.46,206.79,206.46,206.78,66708.0,175.9415,176.2227,175.9415,176.2142,66708.0
2017-03-30 10:05:00,206.77,206.85,206.73,206.76,54385.0,176.2056,176.2738,176.1715,176.1971,54385.0
2017-03-30 10:10:00,206.77,206.92,206.75,206.9,22216.0,176.2056,176.3335,176.1886,176.3164,22216.0
2017-03-30 10:15:00,206.92,207.06,206.9,207.04,39153.0,176.3335,176.4528,176.3164,176.4357,39153.0
2017-03-30 10:20:00,207.04,207.04,206.86,206.88,30711.0,176.4357,176.4357,176.2823,176.2994,30711.0
2017-03-30 10:25:00,206.89,206.99,206.89,206.99,12986.0,176.3079,176.3931,176.3079,176.3931,12986.0
2017-03-30 10:30:00,206.97,207.01,206.95,207.01,32608.0,176.3761,176.4102,176.359,176.4102,32608.0
2017-03-30 10:35:00,207.01,207.22,207.0,207.11,42709.0,176.4102,176.5891,176.4016,176.4954,42709.0
2017-03-30 10:40:00,207.1,207.17,207.08,207.12,57042.0,176.4868,176.5465,176.4698,176.5039,57042.0
2017-03-30 10:45:00,207.1,207.19,207.1,207.12,18405.0,176.4868,176.5635,176.4868,176.5039,18405.0
2017-03-30 10:50:00,207.12,207.13,207.01,207.12,29344.0,176.5039,176.5124,176.4102,176.5039,29344.0
2017-03-30 10:55:00,207.13,207.26,207.09,207.19,35895.0,176.5124,176.6232,176.4783,176.5635,35895.0
2017-03-30 11:00:00,207.21,207.25,207.15,207.19,44710.0,176.5806,176.6147,176.5295,176.5635,44710.0
2017-03-30 11:05:00,207.19,207.21,207.15,207.17,25951.0,176.5635,176.5806,176.5295,176.5465,25951.0
2017-03-30 11:10:00,207.16,207.16,207.06,207.11,19062.0,176.538,176.538,176.4528,176.4954,19062.0
2017-03-30 11:15:00,207.11,207.17,207.11,207.16,10205.0,176.4954,176.5465,176.4954,176.538,10205.0
2017-03-30 11:20:00,207.17,207.17,207.09,207.11,8350.0,176.5465,176.5465,176.4783,176.4954,8350.0
2017-03-30 11:25:00,207.12,207.15,207.08,207.12,36262.0,176.5039,176.5295,176.4698,176.5039,36262.0
2017-03-30 11:30:00,207.14,207.21,207.12,207.12,9638.0,176.5209,176.5806,176.5039,176.5039,9638.0
2017-03-30 11:35:00,207.11,207.13,207.0,207.0,31717.0,176.4954,176.5124,176.4016,176.4016,31717.0
2017-03-30 11:40:00,207.0,207.02,206.89,206.91,35280.0,176.4016,176.4187,176.3079,176.3249,35280.0
2017-03-30 11:45:00,206.9,206.98,206.89,206.94,10700.0,176.3164,176.3846,176.3079,176.3505,10700.0
2017-03-30 11:50:00,206.93,206.99,206.92,206.94,7455.0,176.342,176.3931,176.3335,176.3505,7455.0
2017-03-30 11:55:00,206.95,206.95,206.75,206.75,36101.0,176.359,176.359,176.1886,176.1886,36101.0
2017-03-30 12:00:00,206.75,206.81,206.69,206.72,36960.0,176.1886,176.2397,176.1375,176.163,36960.0
2017-03-30 12:05:00,206.71,206.86,206.71,206.86,12427.0,176.1545,176.2823,176.1545,176.2823,12427.0
2017-03-30 12:10:00,206.86,206.87,206.79,206.79,14814.0,176.2823,176.2908,176.2227,176.2227,14814.0
2017-03-30 12:15:00,206.79,206.81,206.71,206.75,46514.0,176.2227,176.2397,176.1545,176.1886,46514.0
2017-03-30 12:20:00,206.77,206.79,206.7,206.7,12229.0,176.2056,176.2227,176.146,176.146,12229.0
2017-03-30 12:25:00,206.7,206.81,206.7,206.8,4295.0,176.146,176.2397,176.146,176.2312,4295.0
2017-03-30 12:30:00,206.79,206.81,206.77,206.79,5928.0,176.2227,176.2397,176.2056,176.2227,5928.0
2017-03-30 12:35:00,206.79,206.81,206.49,206.52,27846.0,176.2227,176.2397,175.967,175.9926,27846.0
2017-03-30 12:40:00,206.51,206.54,206.42,206.52,71439.0,175.9841,176.0096,175.9074,175.9926,71439.0
2017-03-30 12:45:00,206.51,206.61,206.49,206.59,8196.0,175.9841,176.0693,175.967,176.0522,8196.0
2017-03-30 12:50:00,206.58,206.6,206.5,206.58,15491.0,176.0437,176.0608,175.9755,176.0437,15491.0
2017-03-30 12:55:00,206.58,206.62,206.57,206.62,9940.0,176.0437,176.0778,176.0352,176.0778,9940.0
2017-03-30 13:00:00,206.62,206.67,206.6,206.65,12707.0,176.0778,176.1204,176.0608,176.1034,12707.0
2017-03-30 13:05:00,206.64,206.7,206.64,206.7,7508.0,176.0948,176.146,176.0948,176.146,7508.0
2017-03-30 13:10:00,206.71,206.79,206.71,206.79,23663.0,176.1545,176.2227,176.1545,176.2227,23663.0
2017-03-30 13:15:00,206.78,206.87,206.78,206.83,47815.0,176.2142,176.2908,176.2142,176.2568,47815.0
2017-03-30 13:20:00,206.84,206.93,206.8,206.92,21228.0,176.2653,176.342,176.2312,176.3335,21228.0
2017-03-30 13:25:00,206.93,206.96,206.9,206.91,8352.0,176.342,176.3675,176.3164,176.3249,8352.0
2017-03-30 13:30:00,206.92,206.94,206.87,206.94,6700.0,176.3335,176.3505,176.2908,176.3505,6700.0
2017-03-30 13:35:00,206.94,207.03,206.91,207.02,19422.0,176.3505,176.4272,176.3249,176.4187,19422.0
2017-03-30 13:40:00,207.04,207.04,206.95,206.99,8047.0,176.4357,176.4357,176.359,176.3931,8047.0
2017-03-30 13:45:00,206.99,207.07,206.99,207.03,30866.0,176.3931,176.4613,176.3931,176.4272,30866.0
2017-03-30 13:50:00,207.02,207.03,206.99,206.99,4500.0,176.4187,176.4272,176.3931,176.3931,4500.0
2017-03-30 13:55:00,206.97,206.97,206.93,206.95,9500.0,176.3761,176.3761,176.342,176.359,9500.0
2017-03-30 14:00:00,206.96,206.99,206.96,206.98,4421.0,176.3675,176.3931,176.3675,176.3846,4421.0
2017-03-30 14:05:00,206.92,206.95,206.88,206.94,6885.0,176.3335,176.359,176.2994,176.3505,6885.0
2017-03-30 14:10:00,206.93,206.97,206.91,206.97,8363.0,176.342,176.3761,176.3249,176.3761,8363.0
2017-03-30 14:15:00,206.97,207.04,206.97,207.01,17571.0,176.3761,176.4357,176.3761,176.4102,17571.0
2017-03-30 14:20:00,207.0,207.05,206.98,206.99,20592.0,176.4016,176.4442,176.3846,176.3931,20592.0
2017-03-30 14:25:00,206.99,207.06,206.99,207.03,22272.0,176.3931,176.4528,176.3931,176.4272,22272.0
2017-03-30 14:30:00,207.03,207.08,207.03,207.08,6063.0,176.4272,176.4698,176.4272,176.4698,6063.0
2017-03-30 14:35:00,207.08,207.1,207.01,207.04,13135.0,176.4698,176.4868,176.4102,176.4357,13135.0
2017-03-30 14:40:00,207.04,207.05,206.94,206.95,10379.0,176.4357,176.4442,176.3505,176.359,10379.0
2017-03-30 14:45:00,206.95,206.96,206.92,206.96,4000.0,176.359,176.3675,176.3335,176.3675,4000.0
2017-03-30 14:50:00,206.97,206.99,206.83,206.84,67408.0,176.3761,176.3931,176.2568,176.2653,67408.0
2017-03-30 14:55:00,206.83,206.92,206.79,206.89,31292.0,176.2568,176.3335,176.2227,176.3079,31292.0
2017-03-30 15:00:00,206.89,206.97,206.89,206.94,18798.0,176.3079,176.3761,176.3079,176.3505,18798.0
2017-03-30 15:05:00,206.93,206.97,206.92,206.94,9450.0,176.342,176.3761,176.3335,176.3505,9450.0
2017-03-30 15:10:00,206.95,206.97,206.93,206.97,5540.0,176.359,176.3761,176.342,176.3761,5540.0
2017-03-30 15:15:00,206.98,206.99,206.95,206.95,8325.0,176.3846,176.3931,176.359,176.359,8325.0
2017-03-30 15:20:00,206.96,207.05,206.95,207.03,23826.0,176.3675,176.4442,176.359,176.4272,23826.0
2017-03-30 15:25:00,207.02,207.07,207.01,207.06,42102.0,176.4187,176.4613,176.4102,176.4528,42102.0
2017-03-30 15:30:00,207.04,207.1,207.03,207.07,35309.0,176.4357,176.4868,176.4272,176.4613,35309.0
2017-03-30 15:35:00,207.06,207.07,207.01,207.03,47989.0,176.4528,176.4613,176.4102,176.4272,47989.0
2017-03-30 15:40:00,207.04,207.06,206.96,206.98,52182.0,176.4357,176.4528,176.3675,176.3846,52182.0
2017-03-30 15:45:00,206.97,206.98,206.91,206.94,52880.0,176.3761,176.3846,176.3249,176.3505,52880.0
2017-03-30 15:50:00,206.94,206.97,206.85,206.95,82461.0,176.3505,176.3761,176.2738,176.359,82461.0
2017-03-30 15:55:00,206.94,207.04,206.9,206.98,141865.0,176.3505,176.4357,176.3164,176.3846,141865.0
2017-03-31 09:30:00,206.72,206.72,206.47,206.52,100697.0,176.163,176.163,175.95,175.9926,100697.0
2017-03-31 09:35:00,206.53,206.69,206.53,206.66,50879.0,176.0011,176.1375,176.0011,176.1119,50879.0
2017-03-31 09:40:00,206.65,206.7,206.54,206.61,38868.0,176.1034,176.146,176.0096,176.0693,38868.0
2017-03-31 09:45:00,206.59,206.67,206.55,206.59,35185.0,176.0522,176.1204,176.0181,176.0522,35185.0
2017-03-31 09:50:00,206.6,206.65,206.54,206.62,90598.0,176.0608,176.1034,176.0096,176.0778,90598.0
2017-03-31 09:55:00,206.62,206.62,206.49,206.49,20023.0,176.0778,176.0778,175.967,175.967,20023.0
2017-03-31 10:00:00,206.5,206.59,206.5,206.55,31810.0,175.9755,176.0522,175.9755,176.0181,31810.0
2017-03-31 10:05:00,206.56,206.78,206.56,206.71,47732.0,176.0267,176.2142,176.0267,176.1545,47732.0
2017-03-31 10:10:00,206.7,206.7,206.54,206.58,38647.0,176.146,176.146,176.0096,176.0437,38647.0
2017-03-31 10:15:00,206.57,206.61,206.56,206.57,31160.0,176.0352,176.0693,176.0267,176.0352,31160.0
2017-03-31 10:20:00,206.56,206.62,206.51,206.62,28748.0,176.0267,176.0778,175.9841,176.0778,28748.0
2017-03-31 10:25:00,206.6,206.63,206.47,206.52,41907.0,176.0608,176.0863,175.95,175.9926,41907.0
2017-03-31 10:30:00,206.52,206.61,206.52,206.61,33256.0,175.9926,176.0693,175.9926,176.0693,33256.0
2017-03-31 10:35:00,206.61,206.76,206.6,206.71,49715.0,176.0693,176.1971,176.0608,176.1545,49715.0
2017-03-31 10:40:00,206.73,206.75,206.69,206.71,28248.0,176.1715,176.1886,176.1375,176.1545,28248.0
2017-03-31 10:45:00,206.69,206.78,206.68,206.72,31022.0,176.1375,176.2142,176.1289,176.163,31022.0
2017-03-31 10:50:00,206.71,206.71,206.62,206.68,26996.0,176.1545,176.1545,176.0778,176.1289,26996.0
2017-03-31 10:55:00,206.66,206.67,206.56,206.56,18540.0,176.1119,176.1204,176.0267,176.0267,18540.0
2017-03-31 11:00:00,206.56,206.61,206.53,206.54,35795.0,176.0267,176.0693,176.0011,176.0096,35795.0
2017-03-31 11:05:00,206.54,206.63,206.51,206.63,30646.0,176.0096,176.0863,175.9841,176.0863,30646.0
2017-03-31 11:10:00,206.63,206.67,206.56,206.65,33350.0,176.0863,176.1204,176.0267,176.1034,33350.0
2017-03-31 11:15:00,206.65,206.69,206.62,206.67,20202.0,176.1034,176.1375,176.0778,176.1204,20202.0
2017-03-31 11:20:00,206.67,206.69,206.62,206.68,28686.0,176.1204,176.1375,176.0778,176.1289,28686.0
2017-03-31 11:25:00,206.69,206.73,206.66,206.67,25037.0,176.1375,176.1715,176.1119,176.1204,25037.0
2017-03-31 11:30:00,206.69,206.71,206.61,206.71,30505.0,176.1375,176.1545,176.0693,176.1545,30505.0
2017-03-31 11:35:00,206.7,206.77,206.67,206.74,34307.0,176.146,176.2056,176.1204,176.1801,34307.0
2017-03-31 11:40:00,206.75,206.78,206.72,206.76,29352.0,176.1886,176.2142,176.163,176.1971,29352.0
2017-03-31 11:45:00,206.76,206.76,206.7,206.73,17939.0,176.1971,176.1971,176.146,176.1715,17939.0
2017-03-31 11:50:00,206.73,206.73,206.57,206.59,26508.0,176.1715,176.1715,176.0352,176.0522,26508.0
2017-03-31 11:55:00,206.6,206.6,206.55,206.6,9757.0,176.0608,176.0608,176.0181,176.0608,9757.0
2017-03-31 12:00:00,206.59,206.67,206.58,206.66,15735.0,176.0522,176.1204,176.0437,176.1119,15735.0
2017-03-31 12:05:00,206.66,206.69,206.65,206.67,13073.0,176.1119,176.1375,176.1034,176.1204,13073.0
2017-03-31 12:10:00,206.67,206.72,206.64,206.66,22709.0,176.1204,176.163,176.0948,176.1119,22709.0
2017-03-31 12:15:00,206.65,206.72,206.64,206.72,15995.0,176.1034,176.163,176.0948,176.163,15995.0
2017-03-31 12:20:00,206.72,206.77,206.69,206.72,28050.0,176.163,176.2056,176.1375,176.163,28050.0
2017-03-31 12:25:00,206.71,206.74,206.71,206.74,14326.0,176.1545,176.1801,176.1545,176.1801,14326.0
2017-03-31 12:30:00,206.74,206.76,206.7,206.74,17377.0,176.1801,176.1971,176.146,176.1801,17377.0
2017-03-31 12:35:00,206.75,206.76,206.68,206.69,19808.0,176.1886,176.1971,176.1289,176.1375,19808.0
2017-03-31 12:40:00,206.69,206.72,206.69,206.72,14285.0,176.1375,176.163,176.1375,176.163,14285.0
2017-03-31 12:45:00,206.71,206.71,206.67,206.69,10457.0,176.1545,176.1545,176.1204,176.1375,10457.0
2017-03-31 12:50:00,206.68,206.72,206.67,206.67,19195.0,176.1289,176.163,176.1204,176.1204,19195.0
2017-03-31 12:55:00,206.67,206.71,206.64,206.71,17104.0,176.1204,176.1545,176.0948,176.1545,17104.0
2017-03-31 13:00:00,206.71,206.71,206.65,206.65,19490.0,176.1545,176.1545,176.1034,176.1034,19490.0
2017-03-31 13:05:00,206.65,206.74,206.65,206.71,18006.0,176.1034,176.1801,176.1034,176.1545,18006.0
2017-03-31 13:10:00,206.72,206.78,206.72,206.78,27511.0,176.163,176.2142,176.163,176.2142,27511.0
2017-03-31 13:15:00,206.78,206.83,206.76,206.82,28502.0,176.2142,176.2568,176.1971,176.2482,28502.0
2017-03-31 13:20:00,206.82,206.85,206.82,206.82,18192.0,176.2482,176.2738,176.2482,176.2482,18192.0
2017-03-31 13:25:00,206.81,206.89,206.81,206.89,18341.0,176.2397,176.3079,176.2397,176.3079,18341.0
2017-03-31 13:30:00,206.89,206.93,206.87,206.87,49894.0,176.3079,176.342,176.2908,176.2908,49894.0
2017-03-31 13:35:00,206.88,206.91,206.86,206.86,20087.0,176.2994,176.3249,176.2823,176.2823,20087.0
2017-03-31 13:40:00,206.86,206.88,206.79,206.79,18818.0,176.2823,176.2994,176.2227,176.2227,18818.0
2017-03-31 13:45:00,206.78,206.83,206.76,206.81,23955.0,176.2142,176.2568,176.1971,176.2397,23955.0
2017-03-31 13:50:00,206.81,206.81,206.75,206.8,29602.0,176.2397,176.2397,176.1886,176.2312,29602.0
2017-03-31 13:55:00,206.82,206.82,206.66,206.67,38128.0,176.2482,176.2482,176.1119,176.1204,38128.0
2017-03-31 14:00:00,206.67,206.69,206.58,206.65,35995.0,176.1204,176.1375,176.0437,176.1034,35995.0
2017-03-31 14:05:00,206.64,206.65,206.61,206.63,25800.0,176.0948,176.1034,176.0693,176.0863,25800.0
2017-03-31 14:10:00,206.62,206.62,206.31,206.38,116395.0,176.0778,176.0778,175.8136,175.8733,116395.0
2017-03-31 14:15:00,206.37,206.4,206.32,206.39,60334.0,175.8648,175.8903,175.8221,175.8818,60334.0
2017-03-31 14:20:00,206.37,206.46,206.34,206.43,53431.0,175.8648,175.9415,175.8392,175.9159,53431.0
2017-03-31 14:25:00,206.43,206.48,206.38,206.41,25364.0,175.9159,175.9585,175.8733,175.8988,25364.0
2017-03-31 14:30:00,206.41,206.52,206.37,206.51,38162.0,175.8988,175.9926,175.8648,175.9841,38162.0
2017-03-31 14:35:00,206.52,206.55,206.48,206.49,52404.0,175.9926,176.0181,175.9585,175.967,52404.0
2017-03-31 14:40:00,206.49,206.54,206.45,206.46,17933.0,175.967,176.0096,175.9329,175.9415,17933.0
2017-03-31 14:45:00,206.45,206.5,206.41,206.48,16824.0,175.9329,175.9755,175.8988,175.9585,16824.0
2017-03-31 14:50:00,206.48,206.5,206.44,206.44,32707.0,175.9585,175.9755,175.9244,175.9244,32707.0
2017-03-31 14:55:00,206.43,206.44,206.39,206.4,18562.0,175.9159,175.9244,175.8818,175.8903,18562.0
2017-03-31 15:00:00,206.4,206.56,206.4,206.53,37008.0,175.8903,176.0267,175.8903,176.0011,37008.0
2017-03-31 15:05:00,206.53,206.56,206.49,206.55,26418.0,176.0011,176.0267,175.967,176.0181,26418.0
2017-03-31 15:10:00,206.55,206.58,206.53,206.58,25448.0,176.0181,176.0437,176.0011,176.0437,25448.0
2017-03-31 15:15:00,206.58,206.63,206.57,206.59,38256.0,176.0437,176.0863,176.0352,176.0522,38256.0
2017-03-31 15:20:00,206.59,206.67,206.59,206.67,40454.0,176.0522,176.1204,176.0522,176.1204,40454.0
2017-03-31 15:25:00,206.67,206.7,206.61,206.62,30172.0,176.1204,176.146,176.0693,176.0778,30172.0
2017-03-31 15:30:00,206.61,206.88,206.61,206.83,50829.0,176.0693,176.2994,176.0693,176.2568,50829.0
2017-03-31 15:35:00,206.83,206.9,206.76,206.78,63109.0,176.2568,176.3164,176.1971,176.2142,63109.0
2017-03-31 15:40:00,206.78,206.86,206.72,206.74,46478.0,176.2142,176.2823,176.163,176.1801,46478.0
2017-03-31 15:45:00,206.73,206.76,206.46,206.5,65209.0,176.1715,176.1971,175.9415,175.9755,65209.0
2017-03-31 15:50:00,206.49,206.54,206.43,206.53,109069.0,175.967,176.0096,175.9159,176.0011,109069.0
2017-03-31 15:55:00,206.53,206.61,206.3,206.32,316725.0,176.0011,176.0693,175.8051,175.8221,316725.0
2017-04-03 09:30:00,206.52,206.62,206.34,206.55,168801.0,175.9926,176.0778,175.8392,176.0181,168801.0
2017-04-03 09:35:00,206.56,206.63,206.42,206.46,106117.0,176.0267,176.0863,175.9074,175.9415,106117.0
2017-04-03 09:40:00,206.45,206.56,206.41,206.48,76950.0,175.9329,176.0267,175.8988,175.9585,76950.0
2017-04-03 09:45:00,206.51,206.55,206.45,206.47,60236.0,175.9841,176.0181,175.9329,175.95,60236.0
2017-04-03 09:50:00,206.45,206.47,206.4,206.42,41705.0,175.9329,175.95,175.8903,175.9074,41705.0
2017-04-03 09:55:00,206.42,206.43,206.36,206.39,31552.0,175.9074,175.9159,175.8562,175.8818,31552.0
2017-04-03 10:00:00,206.38,206.48,206.33,206.38,103398.0,175.8733,175.9585,175.8307,175.8733,103398.0
2017-04-03 10:05:00,206.38,206.38,205.99,206.1,107670.0,175.8733,175.8733,175.5409,175.6347,107670.0
2017-04-03 10:10:00,206.08,206.09,205.85,205.98,125621.0,175.6176,175.6261,175.4216,175.5324,125621.0
2017-04-03 10:15:00,205.97,206.11,205.97,206.09,77256.0,175.5239,175.6432,175.5239,175.6261,77256.0
2017-04-03 10:20:00,206.09,206.21,206.03,206.15,48397.0,175.6261,175.7284,175.575,175.6773,48397.0
2017-04-03 10:25:00,206.17,206.32,206.17,206.3,79241.0,175.6943,175.8221,175.6943,175.8051,79241.0
2017-04-03 10:30:00,206.28,206.34,206.2,206.27,46868.0,175.7881,175.8392,175.7199,175.7795,46868.0
2017-04-03 10:35:00,206.26,206.26,206.19,206.26,23217.0,175.771,175.771,175.7114,175.771,23217.0
2017-04-03 10:40:00,206.25,206.26,206.13,206.19,56719.0,175.7625,175.771,175.6602,175.7114,56719.0
2017-04-03 10:45:00,206.18,206.32,206.18,206.2,35130.0,175.7028,175.8221,175.7028,175.7199,35130.0
2017-04-03 10:50:00,206.18,206.18,205.72,205.81,92508.0,175.7028,175.7028,175.3108,175.3875,92508.0
2017-04-03 10:55:00,205.79,205.79,205.54,205.59,124185.0,175.3705,175.3705,175.1574,175.2001,124185.0
2017-04-03 11:00:00,205.58,205.74,205.52,205.65,54011.0,175.1915,175.3279,175.1404,175.2512,54011.0
2017-04-03 11:05:00,205.66,205.66,205.3,205.38,154430.0,175.2597,175.2597,174.9529,175.0211,154430.0
2017-04-03 11:10:00,205.38,205.48,205.33,205.44,42028.0,175.0211,175.1063,174.9785,175.0722,42028.0
2017-04-03 11:15:00,205.43,205.61,205.39,205.39,81921.0,175.0637,175.2171,175.0296,175.0296,81921.0
2017-04-03 11:20:00,205.39,205.57,205.29,205.57,56406.0,175.0296,175.183,174.9444,175.183,56406.0
2017-04-03 11:25:00,205.58,205.58,205.44,205.5,31644.0,175.1915,175.1915,175.0722,175.1234,31644.0
2017-04-03 11:30:00,205.5,205.55,205.39,205.39,28816.0,175.1234,175.166,175.0296,175.0296,28816.0
2017-04-03 11:35:00,205.38,205.51,205.35,205.44,82323.0,175.0211,175.1319,174.9955,175.0722,82323.0
2017-04-03 11:40:00,205.44,205.49,205.41,205.43,41940.0,175.0722,175.1148,175.0467,175.0637,41940.0
2017-04-03 11:45:00,205.43,205.46,205.22,205.26,77344.0,175.0637,175.0893,174.8847,174.9188,77344.0
2017-04-03 11:50:00,205.27,205.37,205.16,205.32,131984.0,174.9274,175.0126,174.8336,174.97,131984.0
2017-04-03 11:55:00,205.3,205.39,205.21,205.28,36457.0,174.9529,175.0296,174.8762,174.9359,36457.0
2017-04-03 12:00:00,205.27,205.27,204.88,205.05,121320.0,174.9274,174.9274,174.595,174.7399,121320.0
2017-04-03 12:05:00,205.03,205.15,205.0,205.12,83391.0,174.7228,174.8251,174.6973,174.7995,83391.0
2017-04-03 12:10:00,205.14,205.25,205.13,205.16,60556.0,174.8166,174.9103,174.8081,174.8336,60556.0
2017-04-03 12:15:00,205.16,205.37,205.14,205.31,30598.0,174.8336,175.0126,174.8166,174.9614,30598.0
2017-04-03 12:20:00,205.3,205.44,205.26,205.44,31943.0,174.9529,175.0722,174.9188,175.0722,31943.0
2017-04-03 12:25:00,205.45,205.59,205.43,205.58,39256.0,175.0807,175.2001,175.0637,175.1915,39256.0
2017-04-03 12:30:00,205.55,205.58,205.47,205.51,46276.0,175.166,175.1915,175.0978,175.1319,46276.0
2017-04-03 12:35:00,205.52,205.56,205.51,205.55,34802.0,175.1404,175.1745,175.1319,175.166,34802.0
2017-04-03 12:40:00,205.55,205.63,205.53,205.63,46692.0,175.166,175.2341,175.1489,175.2341,46692.0
2017-04-03 12:45:00,205.61,205.62,205.48,205.53,23607.0,175.2171,175.2256,175.1063,175.1489,23607.0
2017-04-03 12:50:00,205.54,205.55,205.47,205.52,28245.0,175.1574,175.166,175.0978,175.1404,28245.0
2017-04-03 12:55:00,205.54,205.64,205.54,205.64,20925.0,175.1574,175.2427,175.1574,175.2427,20925.0
2017-04-03 13:00:00,205.63,205.72,205.59,205.69,25334.0,175.2341,175.3108,175.2001,175.2853,25334.0
2017-04-03 13:05:00,205.7,205.76,205.6,205.63,22013.0,175.2938,175.3449,175.2086,175.2341,22013.0
2017-04-03 13:10:00,205.65,205.79,205.65,205.74,15965.0,175.2512,175.3705,175.2512,175.3279,15965.0
2017-04-03 13:15:00,205.75,205.79,205.7,205.71,32034.0,175.3364,175.3705,175.2938,175.3023,32034.0
2017-04-03 13:20:00,205.71,205.76,205.66,205.71,85547.0,175.3023,175.3449,175.2597,175.3023,85547.0
2017-04-03 13:25:00,205.71,205.71,205.62,205.69,13234.0,175.3023,175.3023,175.2256,175.2853,13234.0
2017-04-03 13:30:00,205.69,205.7,205.6,205.67,23279.0,175.2853,175.2938,175.2086,175.2682,23279.0
2017-04-03 13:35:00,205.66,205.66,205.56,205.59,15257.0,175.2597,175.2597,175.1745,175.2001,15257.0
2017-04-03 13:40:00,205.58,205.6,205.52,205.53,20028.0,175.1915,175.2086,175.1404,175.1489,20028.0
2017-04-03 13:45:00,205.54,205.68,205.49,205.64,33551.0,175.1574,175.2768,175.1148,175.2427,33551.0
2017-04-03 13:50:00,205.62,205.69,205.6,205.64,18733.0,175.2256,175.2853,175.2086,175.2427,18733.0
2017-04-03 13:55:00,205.66,205.71,205.65,205.68,19220.0,175.2597,175.3023,175.2512,175.2768,19220.0
2017-04-03 14:00:00,205.71,205.75,205.63,205.67,28579.0,175.3023,175.3364,175.2341,175.2682,28579.0
2017-04-03 14:05:00,205.66,205.66,205.59,205.62,11320.0,175.2597,175.2597,175.2001,175.2256,11320.0
2017-04-03 14:10:00,205.65,205.65,205.54,205.65,11307.0,175.2512,175.2512,175.1574,175.2512,11307.0
2017-04-03 14:15:00,205.64,205.64,205.49,205.53,19158.0,175.2427,175.2427,175.1148,175.1489,19158.0
2017-04-03 14:20:00,205.54,205.57,205.46,205.57,18494.0,175.1574,175.183,175.0893,175.183,18494.0
2017-04-03 14:25:00,205.55,205.75,205.55,205.73,19784.0,175.166,175.3364,175.166,175.3194,19784.0
2017-04-03 14:30:00,205.71,205.8,205.7,205.75,9914.0,175.3023,175.379,175.2938,175.3364,9914.0
2017-04-03 14:35:00,205.75,205.81,205.72,205.78,18959.0,175.3364,175.3875,175.3108,175.362,18959.0
2017-04-03 14:40:00,205.78,206.13,205.78,206.09,51453.0,175.362,175.6602,175.362,175.6261,51453.0
2017-04-03 14:45:00,206.09,206.12,205.98,206.06,47686.0,175.6261,175.6517,175.5324,175.6006,47686.0
2017-04-03 14:50:00,206.07,206.13,206.05,206.1,16278.0,175.6091,175.6602,175.5921,175.6347,16278.0
2017-04-03 14:55:00,206.09,206.15,206.05,206.06,48146.0,175.6261,175.6773,175.5921,175.6006,48146.0
2017-04-03 15:00:00,206.06,206.19,206.05,206.12,41554.0,175.6006,175.7114,175.5921,175.6517,41554.0
2017-04-03 15:05:00,206.13,206.13,206.02,206.11,60510.0,175.6602,175.6602,175.5665,175.6432,60510.0
2017-04-03 15:10:00,206.12,206.38,206.12,206.32,88840.0,175.6517,175.8733,175.6517,175.8221,88840.0
2017-04-03 15:15:00,206.32,206.35,206.22,206.23,49541.0,175.8221,175.8477,175.7369,175.7455,49541.0
2017-04-03 15:20:00,206.23,206.39,206.22,206.37,28827.0,175.7455,175.8818,175.7369,175.8648,28827.0
2017-04-03 15:25:00,206.38,206.39,206.25,206.27,27723.0,175.8733,175.8818,175.7625,175.7795,27723.0
2017-04-03 15:30:00,206.25,206.25,206.11,206.17,75731.0,175.7625,175.7625,175.6432,175.6943,75731.0
2017-04-03 15:35:00,206.16,206.27,206.16,206.24,30332.0,175.6858,175.7795,175.6858,175.754,30332.0
2017-04-03 15:40:00,206.24,206.35,206.21,206.29,42337.0,175.754,175.8477,175.7284,175.7966,42337.0
2017-04-03 15:45:00,206.3,206.35,206.27,206.32,93005.0,175.8051,175.8477,175.7795,175.8221,93005.0
2017-04-03 15:50:00,206.3,206.31,206.17,206.25,65588.0,175.8051,175.8136,175.6943,175.7625,65588.0
2017-04-03 15:55:00,206.26,206.33,206.21,206.25,122824.0,175.771,175.8307,175.7284,175.7625,122824.0
2017-04-04 09:30:00,206.02,206.18,205.87,206.06,65499.0,175.5665,175.7028,175.4387,175.6006,65499.0
2017-04-04 09:35:00,206.07,206.14,205.98,206.0,77315.0,175.6091,175.6688,175.5324,175.5494,77315.0
2017-04-04 09:40:00,206.01,206.3,206.01,206.22,110959.0,175.558,175.8051,175.558,175.7369,110959.0
2017-04-04 09:45:00,206.2,206.24,206.09,206.09,21325.0,175.7199,175.754,175.6261,175.6261,21325.0
2017-04-04 09:50:00,206.09,206.13,206.04,206.07,34276.0,175.6261,175.6602,175.5835,175.6091,34276.0
2017-04-04 09:55:00,206.06,206.16,206.06,206.15,23919.0,175.6006,175.6858,175.6006,175.6773,23919.0
2017-04-04 10:00:00,206.15,206.2,205.94,206.0,48303.0,175.6773,175.7199,175.4983,175.5494,48303.0
2017-04-04 10:05:00,206.01,206.08,205.87,205.91,28112.0,175.558,175.6176,175.4387,175.4728,28112.0
2017-04-04 10:10:00,205.94,205.98,205.81,205.96,54394.0,175.4983,175.5324,175.3875,175.5154,54394.0
2017-04-04 10:15:00,205.99,206.05,205.91,205.94,17707.0,175.5409,175.5921,175.4728,175.4983,17707.0
2017-04-04 10:20:00,205.95,206.14,205.95,206.09,22784.0,175.5068,175.6688,175.5068,175.6261,22784.0
2017-04-04 10:25:00,206.11,206.13,206.07,206.12,24057.0,175.6432,175.6602,175.6091,175.6517,24057.0
2017-04-04 10:30:00,206.14,206.38,206.14,206.35,36811.0,175.6688,175.8733,175.6688,175.8477,36811.0
2017-04-04 10:35:00,206.35,206.37,206.32,206.32,8693.0,175.8477,175.8648,175.8221,175.8221,8693.0
2017-04-04 10:40:00,206.3,206.35,206.23,206.23,13075.0,175.8051,175.8477,175.7455,175.7455,13075.0
2017-04-04 10:45:00,206.23,206.24,206.14,206.17,34229.0,175.7455,175.754,175.6688,175.6943,34229.0
2017-04-04 10:50:00,206.21,206.26,206.15,206.22,20436.0,175.7284,175.771,175.6773,175.7369,20436.0
2017-04-04 10:55:00,206.22,206.33,206.22,206.28,25480.0,175.7369,175.8307,175.7369,175.7881,25480.0
2017-04-04 11:00:00,206.27,206.41,206.26,206.41,16266.0,175.7795,175.8988,175.771,175.8988,16266.0
2017-04-04 11:05:00,206.42,206.54,206.37,206.54,36652.0,175.9074,176.0096,175.8648,176.0096,36652.0
2017-04-04 11:10:00,206.54,206.54,206.42,206.43,31357.0,176.0096,176.0096,175.9074,175.9159,31357.0
2017-04-04 11:15:00,206.44,206.52,206.42,206.52,8245.0,175.9244,175.9926,175.9074,175.9926,8245.0
2017-04-04 11:20:00,206.54,206.65,206.53,206.64,45010.0,176.0096,176.1034,176.0011,176.0948,45010.0
2017-04-04 11:25:00,206.66,206.76,206.56,206.58,50846.0,176.1119,176.1971,176.0267,176.0437,50846.0
2017-04-04 11:30:00,206.6,206.68,206.55,206.67,24279.0,176.0608,176.1289,176.0181,176.1204,24279.0
2017-04-04 11:35:00,206.66,206.74,206.64,206.69,25219.0,176.1119,176.1801,176.0948,176.1375,25219.0
2017-04-04 11:40:00,206.7,206.71,206.63,206.63,17149.0,176.146,176.1545,176.0863,176.0863,17149.0
2017-04-04 11:45:00,206.65,206.77,206.65,206.74,45452.0,176.1034,176.2056,176.1034,176.1801,45452.0
2017-04-04 11:50:00,206.76,206.76,206.66,206.69,30895.0,176.1971,176.1971,176.1119,176.1375,30895.0
2017-04-04 11:55:00,206.69,206.75,206.67,206.68,12771.0,176.1375,176.1886,176.1204,176.1289,12771.0
2017-04-04 12:00:00,206.67,206.67,206.56,206.62,12970.0,176.1204,176.1204,176.0267,176.0778,12970.0
2017-04-04 12:05:00,206.62,206.67,206.6,206.63,13793.0,176.0778,176.1204,176.0608,176.0863,13793.0
2017-04-04 12:10:00,206.62,206.69,206.61,206.66,4956.0,176.0778,176.1375,176.0693,176.1119,4956.0
2017-04-04 12:15:00,206.69,206.72,206.64,206.67,17336.0,176.1375,176.163,176.0948,176.1204,17336.0
2017-04-04 12:20:00,206.66,206.66,206.48,206.48,48041.0,176.1119,176.1119,175.9585,175.9585,48041.0
2017-04-04 12:25:00,206.49,206.56,206.48,206.53,28946.0,175.967,176.0267,175.9585,176.0011,28946.0
2017-04-04 12:30:00,206.53,206.53,206.43,206.45,14052.0,176.0011,176.0011,175.9159,175.9329,14052.0
2017-04-04 12:35:00,206.45,206.52,206.42,206.52,63275.0,175.9329,175.9926,175.9074,175.9926,63275.0
2017-04-04 12:40:00,206.51,206.57,206.5,206.54,7179.0,175.9841,176.0352,175.9755,176.0096,7179.0
2017-04-04 12:45:00,206.55,206.56,206.37,206.42,17330.0,176.0181,176.0267,175.8648,175.9074,17330.0
2017-04-04 12:50:00,206.42,206.44,206.34,206.36,14246.0,175.9074,175.9244,175.8392,175.8562,14246.0
2017-04-04 12:55:00,206.35,206.35,206.25,206.3,26602.0,175.8477,175.8477,175.7625,175.8051,26602.0
2017-04-04 13:00:00,206.28,206.28,206.23,206.28,21680.0,175.7881,175.7881,175.7455,175.7881,21680.0
2017-04-04 13:05:00,206.31,206.33,206.28,206.33,10682.0,175.8136,175.8307,175.7881,175.8307,10682.0
2017-04-04 13:10:00,206.33,206.43,206.33,206.42,8358.0,175.8307,175.9159,175.8307,175.9074,8358.0
2017-04-04 13:15:00,206.43,206.49,206.4,206.47,11786.0,175.9159,175.967,175.8903,175.95,11786.0
2017-04-04 13:20:00,206.47,206.48,206.46,206.48,1700.0,175.95,175.9585,175.9415,175.9585,1700.0
2017-04-04 13:25:00,206.5,206.5,206.41,206.44,5064.0,175.9755,175.9755,175.8988,175.9244,5064.0
2017-04-04 13:30:00,206.42,206.45,206.4,206.45,7749.0,175.9074,175.9329,175.8903,175.9329,7749.0
2017-04-04 13:35:00,206.46,206.49,206.46,206.48,2312.0,175.9415,175.967,175.9415,175.9585,2312.0
2017-04-04 13:40:00,206.48,206.51,206.48,206.51,5780.0,175.9585,175.9841,175.9585,175.9841,5780.0
2017-04-04 13:45:00,206.49,206.49,206.43,206.43,9170.0,175.967,175.967,175.9159,175.9159,9170.0
2017-04-04 13:50:00,206.43,206.45,206.37,206.44,5447.0,175.9159,175.9329,175.8648,175.9244,5447.0
2017-04-04 13:55:00,206.44,206.5,206.43,206.5,12687.0,175.9244,175.9755,175.9159,175.9755,12687.0
2017-04-04 14:00:00,206.51,206.55,206.49,206.51,8341.0,175.9841,176.0181,175.967,175.9841,8341.0
2017-04-04 14:05:00,206.52,206.61,206.52,206.59,2496.0,175.9926,176.0693,175.9926,176.0522,2496.0
2017-04-04 14:10:00,206.58,206.6,206.54,206.57,8537.0,176.0437,176.0608,176.0096,176.0352,8537.0
2017-04-04 14:15:00,206.56,206.63,206.56,206.6,19086.0,176.0267,176.0863,176.0267,176.0608,19086.0
2017-04-04 14:20:00,206.59,206.64,206.54,206.61,23475.0,176.0522,176.0948,176.0096,176.0693,23475.0
2017-04-04 14:25:00,206.61,206.68,206.61,206.63,7783.0,176.0693,176.1289,176.0693,176.0863,7783.0
2017-04-04 14:30:00,206.64,206.66,206.62,206.63,9026.0,176.0948,176.1119,176.0778,176.0863,9026.0
2017-04-04 14:35:00,206.62,206.63,206.54,206.6,10843.0,176.0778,176.0863,176.0096,176.0608,10843.0
2017-04-04 14:40:00,206.61,206.65,206.6,206.62,6244.0,176.0693,176.1034,176.0608,176.0778,6244.0
2017-04-04 14:45:00,206.63,206.64,206.54,206.55,10603.0,176.0863,176.0948,176.0096,176.0181,10603.0
2017-04-04 14:50:00,206.54,206.58,206.52,206.55,4527.0,176.0096,176.0437,175.9926,176.0181,4527.0
2017-04-04 14:55:00,206.54,206.54,206.43,206.44,23346.0,176.0096,176.0096,175.9159,175.9244,23346.0
2017-04-04 15:00:00,206.44,206.5,206.43,206.5,24227.0,175.9244,175.9755,175.9159,175.9755,24227.0
2017-04-04 15:05:00,206.49,206.5,206.45,206.45,10544.0,175.967,175.9755,175.9329,175.9329,10544.0
2017-04-04 15:10:00,206.45,206.52,206.44,206.49,8765.0,175.9329,175.9926,175.9244,175.967,8765.0
2017-04-04 15:15:00,206.46,206.46,206.36,206.41,25385.0,175.9415,175.9415,175.8562,175.8988,25385.0
2017-04-04 15:20:00,206.4,206.41,206.33,206.41,31399.0,175.8903,175.8988,175.8307,175.8988,31399.0
2017-04-04 15:25:00,206.4,206.45,206.38,206.39,18363.0,175.8903,175.9329,175.8733,175.8818,18363.0
2017-04-04 15:30:00,206.42,206.58,206.42,206.53,79455.0,175.9074,176.0437,175.9074,176.0011,79455.0
2017-04-04 15:35:00,206.52,206.58,206.5,206.55,67522.0,175.9926,176.0437,175.9755,176.0181,67522.0
2017-04-04 15:40:00,206.55,206.62,206.51,206.6,29238.0,176.0181,176.0778,175.9841,176.0608,29238.0
2017-04-04 15:45:00,206.6,206.66,206.6,206.63,65463.0,176.0608,176.1119,176.0608,176.0863,65463.0
2017-04-04 15:50:00,206.64,206.65,206.56,206.57,32106.0,176.0948,176.1034,176.0267,176.0352,32106.0
2017-04-04 15:55:00,206.56,206.7,206.56,206.65,109616.0,176.0267,176.146,176.0267,176.1034,109616.0
2017-04-05 09:30:00,207.59,207.65,207.42,207.49,212501.0,176.9044,176.9555,176.7595,176.8192,212501.0
2017-04-05 09:35:00,207.49,207.51,207.43,207.5,27429.0,176.8192,176.8362,176.7681,176.8277,27429.0
2017-04-05 09:40:00,207.52,207.73,207.51,207.67,82114.0,176.8448,177.0237,176.8362,176.9726,82114.0
2017-04-05 09:45:00,207.68,208.13,207.67,208.09,63795.0,176.9811,177.3646,176.9726,177.3305,63795.0
2017-04-05 09:50:00,208.1,208.18,208.08,208.12,40804.0,177.339,177.4072,177.322,177.3561,40804.0
2017-04-05 09:55:00,208.11,208.17,208.11,208.16,26246.0,177.3476,177.3987,177.3476,177.3902,26246.0
2017-04-05 10:00:00,208.13,208.44,208.01,208.41,138185.0,177.3646,177.6288,177.2623,177.6032,138185.0
2017-04-05 10:05:00,208.43,208.52,208.36,208.4,73846.0,177.6203,177.6969,177.5606,177.5947,73846.0
2017-04-05 10:10:00,208.41,208.43,208.36,208.41,43757.0,177.6032,177.6203,177.5606,177.6032,43757.0
2017-04-05 10:15:00,208.39,208.57,208.39,208.48,64255.0,177.5862,177.7396,177.5862,177.6629,64255.0
2017-04-05 10:20:00,208.5,208.65,208.45,208.45,84972.0,177.6799,177.8077,177.6373,177.6373,84972.0
2017-04-05 10:25:00,208.48,208.5,208.44,208.46,25027.0,177.6629,177.6799,177.6288,177.6458,25027.0
2017-04-05 10:30:00,208.44,208.47,208.28,208.36,69520.0,177.6288,177.6543,177.4924,177.5606,69520.0
2017-04-05 10:35:00,208.35,208.4,208.32,208.38,34911.0,177.5521,177.5947,177.5265,177.5776,34911.0
2017-04-05 10:40:00,208.39,208.46,208.38,208.44,26327.0,177.5862,177.6458,177.5776,177.6288,26327.0
2017-04-05 10:45:00,208.44,208.51,208.34,208.36,41218.0,177.6288,177.6884,177.5436,177.5606,41218.0
2017-04-05 10:50:00,208.34,208.4,208.32,208.4,33745.0,177.5436,177.5947,177.5265,177.5947,33745.0
2017-04-05 10:55:00,208.42,208.44,208.37,208.37,19461.0,177.6117,177.6288,177.5691,177.5691,19461.0
2017-04-05 11:00:00,208.38,208.45,208.28,208.29,29404.0,177.5776,177.6373,177.4924,177.5009,29404.0
2017-04-05 11:05:00,208.28,208.28,208.0,208.04,62063.0,177.4924,177.4924,177.2538,177.2879,62063.0
2017-04-05 11:10:00,208.01,208.12,207.98,208.1,21584.0,177.2623,177.3561,177.2368,177.339,21584.0
2017-04-05 11:15:00,208.1,208.12,207.99,208.04,18312.0,177.339,177.3561,177.2453,177.2879,18312.0
2017-04-05 11:20:00,208.0,208.06,207.9,207.93,18842.0,177.2538,177.3049,177.1686,177.1942,18842.0
2017-04-05 11:25:00,207.94,207.96,207.79,207.83,39450.0,177.2027,177.2197,177.0749,177.1089,39450.0
2017-04-05 11:30:00,207.82,207.96,207.68,207.89,88978.0,177.1004,177.2197,176.9811,177.1601,88978.0
2017-04-05 11:35:00,207.9,208.04,207.9,208.01,50902.0,177.1686,177.2879,177.1686,177.2623,50902.0
2017-04-05 11:40:00,208.02,208.1,208.0,208.08,32164.0,177.2709,177.339,177.2538,177.322,32164.0
2017-04-05 11:45:00,208.08,208.14,208.06,208.08,19315.0,177.322,177.3731,177.3049,177.322,19315.0
2017-04-05 11:50:00,208.06,208.13,208.04,208.1,39253.0,177.3049,177.3646,177.2879,177.339,39253.0
2017-04-05 11:55:00,208.11,208.13,207.97,208.0,9939.0,177.3476,177.3646,177.2282,177.2538,9939.0
2017-04-05 12:00:00,208.0,208.05,207.97,208.05,7811.0,177.2538,177.2964,177.2282,177.2964,7811.0
2017-04-05 12:05:00,208.05,208.09,208.03,208.03,3510.0,177.2964,177.3305,177.2794,177.2794,3510.0
2017-04-05 12:10:00,208.02,208.1,208.01,208.07,5684.0,177.2709,177.339,177.2623,177.3135,5684.0
2017-04-05 12:15:00,208.08,208.14,208.08,208.14,9115.0,177.322,177.3731,177.322,177.3731,9115.0
2017-04-05 12:20:00,208.15,208.31,208.15,208.25,19658.0,177.3816,177.518,177.3816,177.4669,19658.0
2017-04-05 12:25:00,208.26,208.28,208.18,208.18,20224.0,177.4754,177.4924,177.4072,177.4072,20224.0
2017-04-05 12:30:00,208.2,208.25,208.18,208.24,5953.0,177.4242,177.4669,177.4072,177.4583,5953.0
2017-04-05 12:35:00,208.23,208.25,208.19,208.19,11036.0,177.4498,177.4669,177.4157,177.4157,11036.0
2017-04-05 12:40:00,208.2,208.27,208.18,208.27,5949.0,177.4242,177.4839,177.4072,177.4839,5949.0
2017-04-05 12:45:00,208.29,208.29,208.25,208.25,5183.0,177.5009,177.5009,177.4669,177.4669,5183.0
2017-04-05 12:50:00,208.25,208.31,208.23,208.28,8329.0,177.4669,177.518,177.4498,177.4924,8329.0
2017-04-05 12:55:00,208.28,208.29,208.19,208.24,12971.0,177.4924,177.5009,177.4157,177.4583,12971.0
2017-04-05 13:00:00,208.21,208.36,208.21,208.35,61004.0,177.4328,177.5606,177.4328,177.5521,61004.0
2017-04-05 13:05:00,208.34,208.4,208.31,208.34,26599.0,177.5436,177.5947,177.518,177.5436,26599.0
2017-04-05 13:10:00,208.33,208.37,208.32,208.33,4032.0,177.535,177.5691,177.5265,177.535,4032.0
2017-04-05 13:15:00,208.35,208.37,208.32,208.34,5851.0,177.5521,177.5691,177.5265,177.5436,5851.0
2017-04-05 13:20:00,208.32,208.33,208.27,208.33,11717.0,177.5265,177.535,177.4839,177.535,11717.0
2017-04-05 13:25:00,208.33,208.35,208.32,208.34,7668.0,177.535,177.5521,177.5265,177.5436,7668.0
2017-04-05 13:30:00,208.34,208.39,208.32,208.39,7800.0,177.5436,177.5862,177.5265,177.5862,7800.0
2017-04-05 13:35:00,208.39,208.44,208.37,208.4,9082.0,177.5862,177.6288,177.5691,177.5947,9082.0
2017-04-05 13:40:00,208.37,208.38,208.26,208.29,16305.0,177.5691,177.5776,177.4754,177.5009,16305.0
2017-04-05 13:45:00,208.29,208.33,208.29,208.31,4343.0,177.5009,177.535,177.5009,177.518,4343.0
2017-04-05 13:50:00,208.31,208.35,208.29,208.29,5220.0,177.518,177.5521,177.5009,177.5009,5220.0
2017-04-05 13:55:00,208.29,208.34,208.28,208.3,10066.0,177.5009,177.5436,177.4924,177.5095,10066.0
2017-04-05 14:00:00,208.3,208.3,207.96,208.15,158822.0,177.5095,177.5095,177.2197,177.3816,158822.0
2017-04-05 14:05:00,208.14,208.26,208.13,208.16,16856.0,177.3731,177.4754,177.3646,177.3902,16856.0
2017-04-05 14:10:00,208.15,208.25,208.03,208.03,20116.0,177.3816,177.4669,177.2794,177.2794,20116.0
2017-04-05 14:15:00,208.09,208.18,208.02,208.11,14440.0,177.3305,177.4072,177.2709,177.3476,14440.0
2017-04-05 14:20:00,208.11,208.16,207.93,207.93,22246.0,177.3476,177.3902,177.1942,177.1942,22246.0
2017-04-05 14:25:00,207.95,208.11,207.95,208.09,7461.0,177.2112,177.3476,177.2112,177.3305,7461.0
2017-04-05 14:30:00,208.06,208.08,207.89,207.92,28577.0,177.3049,177.322,177.1601,177.1856,28577.0
2017-04-05 14:35:00,207.88,207.95,207.66,207.69,52218.0,177.1516,177.2112,176.9641,176.9896,52218.0
2017-04-05 14:40:00,207.67,207.81,207.61,207.8,100130.0,176.9726,177.0919,176.9215,177.0834,100130.0
2017-04-05 14:45:00,207.79,207.79,207.59,207.64,41441.0,177.0749,177.0749,176.9044,176.947,41441.0
2017-04-05 14:50:00,207.61,207.61,207.26,207.33,116658.0,176.9215,176.9215,176.6232,176.6829,116658.0
2017-04-05 14:55:00,207.36,207.43,207.31,207.33,39455.0,176.7084,176.7681,176.6658,176.6829,39455.0
2017-04-05 15:00:00,207.32,207.54,207.24,207.48,36796.0,176.6743,176.8618,176.6062,176.8107,36796.0
2017-04-05 15:05:00,207.49,207.52,207.36,207.37,101102.0,176.8192,176.8448,176.7084,176.7169,101102.0
2017-04-05 15:10:00,207.36,207.38,207.13,207.17,46813.0,176.7084,176.7255,176.5124,176.5465,46813.0
2017-04-05 15:15:00,207.16,207.22,207.06,207.15,55883.0,176.538,176.5891,176.4528,176.5295,55883.0
2017-04-05 15:20:00,207.1,207.13,206.56,206.7,202646.0,176.4868,176.5124,176.0267,176.146,202646.0
2017-04-05 15:25:00,206.69,206.72,206.4,206.71,164603.0,176.1375,176.163,175.8903,176.1545,164603.0
2017-04-05 15:30:00,206.7,206.72,206.16,206.34,172070.0,176.146,176.163,175.6858,175.8392,172070.0
2017-04-05 15:35:00,206.32,206.63,206.27,206.51,71026.0,175.8221,176.0863,175.7795,175.9841,71026.0
2017-04-05 15:40:00,206.53,206.62,206.43,206.51,94388.0,176.0011,176.0778,175.9159,175.9841,94388.0
2017-04-05 15:45:00,206.49,206.59,206.24,206.24,171877.0,175.967,176.0522,175.754,175.754,171877.0
2017-04-05 15:50:00,206.23,206.62,206.21,206.57,103706.0,175.7455,176.0778,175.7284,176.0352,103706.0
2017-04-05 15:55:00,206.57,206.57,206.18,206.23,145407.0,176.0352,176.0352,175.7028,175.7455,145407.0
2017-04-06 09:30:00,206.45,206.45,206.17,206.22,245377.0,175.9329,175.9329,175.6943,175.7369,245377.0
2017-04-06 09:35:00,206.2,206.5,206.19,206.5,53873.0,175.7199,175.9755,175.7114,175.9755,53873.0
2017-04-06 09:40:00,206.49,206.53,206.23,206.27,77125.0,175.967,176.0011,175.7455,175.7795,77125.0
2017-04-06 09:45:00,206.25,206.32,205.92,206.0,86018.0,175.7625,175.8221,175.4813,175.5494,86018.0
2017-04-06 09:50:00,206.02,206.45,206.02,206.45,32742.0,175.5665,175.9329,175.5665,175.9329,32742.0
2017-04-06 09:55:00,206.5,206.63,206.5,206.57,45647.0,175.9755,176.0863,175.9755,176.0352,45647.0
2017-04-06 10:00:00,206.61,206.67,206.4,206.56,36771.0,176.0693,176.1204,175.8903,176.0267,36771.0
2017-04-06 10:05:00,206.56,206.62,206.53,206.57,7795.0,176.0267,176.0778,176.0011,176.0352,7795.0
2017-04-06 10:10:00,206.58,206.66,206.37,206.48,31450.0,176.0437,176.1119,175.8648,175.9585,31450.0
2017-04-06 10:15:00,206.5,206.56,206.34,206.42,19603.0,175.9755,176.0267,175.8392,175.9074,19603.0
2017-04-06 10:20:00,206.41,206.54,206.4,206.49,134400.0,175.8988,176.0096,175.8903,175.967,134400.0
2017-04-06 10:25:00,206.5,206.8,206.43,206.69,77964.0,175.9755,176.2312,175.9159,176.1375,77964.0
2017-04-06 10:30:00,206.7,206.86,206.7,206.82,89494.0,176.146,176.2823,176.146,176.2482,89494.0
2017-04-06 10:35:00,206.83,206.9,206.78,206.82,26103.0,176.2568,176.3164,176.2142,176.2482,26103.0
2017-04-06 10:40:00,206.82,206.82,206.46,206.61,152473.0,176.2482,176.2482,175.9415,176.0693,152473.0
2017-04-06 10:45:00,206.61,206.74,206.59,206.71,15272.0,176.0693,176.1801,176.0522,176.1545,15272.0
2017-04-06 10:50:00,206.68,206.77,206.58,206.62,18041.0,176.1289,176.2056,176.0437,176.0778,18041.0
2017-04-06 10:55:00,206.64,206.73,206.57,206.61,10769.0,176.0948,176.1715,176.0352,176.0693,10769.0
2017-04-06 11:00:00,206.63,206.78,206.63,206.64,16634.0,176.0863,176.2142,176.0863,176.0948,16634.0
2017-04-06 11:05:00,206.62,206.73,206.59,206.67,8176.0,176.0778,176.1715,176.0522,176.1204,8176.0
2017-04-06 11:10:00,206.7,206.79,206.68,206.74,7732.0,176.146,176.2227,176.1289,176.1801,7732.0
2017-04-06 11:15:00,206.75,206.79,206.7,206.75,5292.0,176.1886,176.2227,176.146,176.1886,5292.0
2017-04-06 11:20:00,206.74,206.92,206.73,206.82,28738.0,176.1801,176.3335,176.1715,176.2482,28738.0
2017-04-06 11:25:00,206.83,206.94,206.83,206.91,11578.0,176.2568,176.3505,176.2568,176.3249,11578.0
2017-04-06 11:30:00,206.89,206.94,206.85,206.89,17492.0,176.3079,176.3505,176.2738,176.3079,17492.0
2017-04-06 11:35:00,206.89,207.0,206.84,206.89,17103.0,176.3079,176.4016,176.2653,176.3079,17103.0
2017-04-06 11:40:00,206.89,206.92,206.86,206.86,15435.0,176.3079,176.3335,176.2823,176.2823,15435.0
2017-04-06 11:45:00,206.86,206.9,206.81,206.89,6486.0,176.2823,176.3164,176.2397,176.3079,6486.0
2017-04-06 11:50:00,206.9,206.91,206.85,206.91,8738.0,176.3164,176.3249,176.2738,176.3249,8738.0
2017-04-06 11:55:00,206.87,206.94,206.84,206.9,6468.0,176.2908,176.3505,176.2653,176.3164,6468.0
2017-04-06 12:00:00,206.92,206.95,206.87,206.88,14438.0,176.3335,176.359,176.2908,176.2994,14438.0
2017-04-06 12:05:00,206.89,206.92,206.75,206.79,4787.0,176.3079,176.3335,176.1886,176.2227,4787.0
2017-04-06 12:10:00,206.77,206.81,206.74,206.79,33640.0,176.2056,176.2397,176.1801,176.2227,33640.0
2017-04-06 12:15:00,206.79,206.8,206.73,206.8,13133.0,176.2227,176.2312,176.1715,176.2312,13133.0
2017-04-06 12:20:00,206.82,206.88,206.81,206.81,5815.0,176.2482,176.2994,176.2397,176.2397,5815.0
2017-04-06 12:25:00,206.81,206.82,206.77,206.81,5048.0,176.2397,176.2482,176.2056,176.2397,5048.0
2017-04-06 12:30:00,206.79,206.84,206.78,206.79,9277.0,176.2227,176.2653,176.2142,176.2227,9277.0
2017-04-06 12:35:00,206.79,206.79,206.61,206.7,76716.0,176.2227,176.2227,176.0693,176.146,76716.0
2017-04-06 12:40:00,206.7,206.72,206.59,206.65,17724.0,176.146,176.163,176.0522,176.1034,17724.0
2017-04-06 12:45:00,206.65,206.68,206.57,206.66,5345.0,176.1034,176.1289,176.0352,176.1119,5345.0
2017-04-06 12:50:00,206.68,206.7,206.65,206.66,4043.0,176.1289,176.146,176.1034,176.1119,4043.0
2017-04-06 12:55:00,206.68,206.78,206.65,206.73,17777.0,176.1289,176.2142,176.1034,176.1715,17777.0
2017-04-06 13:00:00,206.73,206.78,206.7,206.78,7722.0,176.1715,176.2142,176.146,176.2142,7722.0
2017-04-06 13:05:00,206.77,206.89,206.73,206.89,31015.0,176.2056,176.3079,176.1715,176.3079,31015.0
2017-04-06 13:10:00,206.87,206.92,206.81,206.9,37925.0,176.2908,176.3335,176.2397,176.3164,37925.0
2017-04-06 13:15:00,206.92,207.05,206.91,207.05,42927.0,176.3335,176.4442,176.3249,176.4442,42927.0
2017-04-06 13:20:00,207.05,207.09,207.0,207.07,12985.0,176.4442,176.4783,176.4016,176.4613,12985.0
2017-04-06 13:25:00,207.12,207.19,207.11,207.14,15473.0,176.5039,176.5635,176.4954,176.5209,15473.0
2017-04-06 13:30:00,207.13,207.24,207.13,207.24,24419.0,176.5124,176.6062,176.5124,176.6062,24419.0
2017-04-06 13:35:00,207.24,207.29,207.12,207.14,9378.0,176.6062,176.6488,176.5039,176.5209,9378.0
2017-04-06 13:40:00,207.15,207.15,207.09,207.11,11003.0,176.5295,176.5295,176.4783,176.4954,11003.0
2017-04-06 13:45:00,207.11,207.14,207.04,207.09,7480.0,176.4954,176.5209,176.4357,176.4783,7480.0
2017-04-06 13:50:00,207.08,207.15,207.08,207.08,8451.0,176.4698,176.5295,176.4698,176.4698,8451.0
2017-04-06 13:55:00,207.07,207.08,206.97,206.97,12997.0,176.4613,176.4698,176.3761,176.3761,12997.0
2017-04-06 14:00:00,206.97,207.04,206.97,206.98,15067.0,176.3761,176.4357,176.3761,176.3846,15067.0
2017-04-06 14:05:00,206.99,206.99,206.9,206.95,4100.0,176.3931,176.3931,176.3164,176.359,4100.0
2017-04-06 14:10:00,206.88,206.92,206.83,206.87,11925.0,176.2994,176.3335,176.2568,176.2908,11925.0
2017-04-06 14:15:00,206.88,206.9,206.85,206.9,1448.0,176.2994,176.3164,176.2738,176.3164,1448.0
2017-04-06 14:20:00,206.88,206.93,206.88,206.92,8230.0,176.2994,176.342,176.2994,176.3335,8230.0
2017-04-06 14:25:00,206.89,206.89,206.75,206.81,63855.0,176.3079,176.3079,176.1886,176.2397,63855.0
2017-04-06 14:30:00,206.76,206.83,206.76,206.82,5001.0,176.1971,176.2568,176.1971,176.2482,5001.0
2017-04-06 14:35:00,206.81,206.89,206.8,206.85,40600.0,176.2397,176.3079,176.2312,176.2738,40600.0
2017-04-06 14:40:00,206.83,206.87,206.79,206.83,43577.0,176.2568,176.2908,176.2227,176.2568,43577.0
2017-04-06 14:45:00,206.84,206.86,206.44,206.5,77046.0,176.2653,176.2823,175.9244,175.9755,77046.0
2017-04-06 14:50:00,206.49,206.57,206.39,206.49,23534.0,175.967,176.0352,175.8818,175.967,23534.0
2017-04-06 14:55:00,206.47,206.51,206.27,206.36,42523.0,175.95,175.9841,175.7795,175.8562,42523.0
2017-04-06 15:00:00,206.37,206.47,206.37,206.42,27993.0,175.8648,175.95,175.8648,175.9074,27993.0
2017-04-06 15:05:00,206.39,206.49,206.31,206.48,12411.0,175.8818,175.967,175.8136,175.9585,12411.0
2017-04-06 15:10:00,206.49,206.56,206.43,206.52,35506.0,175.967,176.0267,175.9159,175.9926,35506.0
2017-04-06 15:15:00,206.52,206.62,206.46,206.58,14671.0,175.9926,176.0778,175.9415,176.0437,14671.0
2017-04-06 15:20:00,206.57,206.57,206.43,206.47,21452.0,176.0352,176.0352,175.9159,175.95,21452.0
2017-04-06 15:25:00,206.47,206.59,206.44,206.48,32096.0,175.95,176.0522,175.9244,175.9585,32096.0
2017-04-06 15:30:00,206.48,206.49,206.32,206.38,30641.0,175.9585,175.967,175.8221,175.8733,30641.0
2017-04-06 15:35:00,206.39,206.55,206.39,206.53,55555.0,175.8818,176.0181,175.8818,176.0011,55555.0
2017-04-06 15:40:00,206.53,206.6,206.48,206.5,56424.0,176.0011,176.0608,175.9585,175.9755,56424.0
2017-04-06 15:45:00,206.48,206.52,206.38,206.46,51591.0,175.9585,175.9926,175.8733,175.9415,51591.0
2017-04-06 15:50:00,206.46,206.49,206.35,206.38,71156.0,175.9415,175.967,175.8477,175.8733,71156.0
2017-04-06 15:55:00,206.37,206.54,206.32,206.47,181431.0,175.8648,176.0096,175.8221,175.95,181431.0
2017-04-07 09:30:00,206.2,206.34,206.1,206.12,162526.0,175.7199,175.8392,175.6347,175.6517,162526.0
2017-04-07 09:35:00,206.15,206.73,206.12,206.62,129794.0,175.6773,176.1715,175.6517,176.0778,129794.0
2017-04-07 09:40:00,206.6,206.64,206.47,206.51,56496.0,176.0608,176.0948,175.95,175.9841,56496.0
2017-04-07 09:45:00,206.5,206.53,206.43,206.43,12948.0,175.9755,176.0011,175.9159,175.9159,12948.0
2017-04-07 09:50:00,206.43,206.56,206.02,206.05,69065.0,175.9159,176.0267,175.5665,175.5921,69065.0
2017-04-07 09:55:00,206.04,206.15,205.94,206.0,76891.0,175.5835,175.6773,175.4983,175.5494,76891.0
2017-04-07 10:00:00,205.97,206.2,205.89,206.2,78600.0,175.5239,175.7199,175.4557,175.7199,78600.0
2017-04-07 10:05:00,206.2,206.26,206.14,206.24,14148.0,175.7199,175.771,175.6688,175.754,14148.0
2017-04-07 10:10:00,206.27,206.5,206.23,206.38,43723.0,175.7795,175.9755,175.7455,175.8733,43723.0
2017-04-07 10:15:00,206.41,206.43,206.34,206.4,13073.0,175.8988,175.9159,175.8392,175.8903,13073.0
2017-04-07 10:20:00,206.4,206.47,206.31,206.43,24245.0,175.8903,175.95,175.8136,175.9159,24245.0
2017-04-07 10:25:00,206.45,206.57,206.42,206.49,12300.0,175.9329,176.0352,175.9074,175.967,12300.0
2017-04-07 10:30:00,206.5,206.52,206.37,206.5,27203.0,175.9755,175.9926,175.8648,175.9755,27203.0
2017-04-07 10:35:00,206.51,206.62,206.44,206.62,18817.0,175.9841,176.0778,175.9244,176.0778,18817.0
2017-04-07 10:40:00,206.59,206.59,206.47,206.48,9778.0,176.0522,176.0522,175.95,175.9585,9778.0
2017-04-07 10:45:00,206.48,206.51,206.36,206.41,8977.0,175.9585,175.9841,175.8562,175.8988,8977.0
2017-04-07 10:50:00,206.41,206.41,206.25,206.3,11118.0,175.8988,175.8988,175.7625,175.8051,11118.0
2017-04-07 10:55:00,206.3,206.36,206.24,206.33,20313.0,175.8051,175.8562,175.754,175.8307,20313.0
2017-04-07 11:00:00,206.33,206.46,206.28,206.32,19854.0,175.8307,175.9415,175.7881,175.8221,19854.0
2017-04-07 11:05:00,206.31,206.32,206.18,206.2,128109.0,175.8136,175.8221,175.7028,175.7199,128109.0
2017-04-07 11:10:00,206.16,206.28,206.14,206.28,21968.0,175.6858,175.7881,175.6688,175.7881,21968.0
2017-04-07 11:15:00,206.28,206.36,206.2,206.3,30523.0,175.7881,175.8562,175.7199,175.8051,30523.0
2017-04-07 11:20:00,206.31,206.48,206.26,206.44,31000.0,175.8136,175.9585,175.771,175.9244,31000.0
2017-04-07 11:25:00,206.43,206.52,206.38,206.39,15488.0,175.9159,175.9926,175.8733,175.8818,15488.0
2017-04-07 11:30:00,206.42,206.51,206.28,206.45,24757.0,175.9074,175.9841,175.7881,175.9329,24757.0
2017-04-07 11:35:00,206.45,206.49,206.34,206.35,9213.0,175.9329,175.967,175.8392,175.8477,9213.0
2017-04-07 11:40:00,206.39,206.43,206.29,206.36,9248.0,175.8818,175.9159,175.7966,175.8562,9248.0
2017-04-07 11:45:00,206.37,206.43,206.3,206.43,11857.0,175.8648,175.9159,175.8051,175.9159,11857.0
2017-04-07 11:50:00,206.45,206.49,206.4,206.45,22313.0,175.9329,175.967,175.8903,175.9329,22313.0
2017-04-07 11:55:00,206.46,206.47,206.43,206.43,5783.0,175.9415,175.95,175.9159,175.9159,5783.0
2017-04-07 12:00:00,206.45,206.58,206.44,206.53,27829.0,175.9329,176.0437,175.9244,176.0011,27829.0
2017-04-07 12:05:00,206.53,206.58,206.49,206.57,7990.0,176.0011,176.0437,175.967,176.0352,7990.0
2017-04-07 12:10:00,206.56,206.62,206.55,206.6,32262.0,176.0267,176.0778,176.0181,176.0608,32262.0
2017-04-07 12:15:00,206.6,206.63,206.52,206.53,24312.0,176.0608,176.0863,175.9926,176.0011,24312.0
2017-04-07 12:20:00,206.55,206.58,206.54,206.58,13099.0,176.0181,176.0437,176.0096,176.0437,13099.0
2017-04-07 12:25:00,206.58,206.64,206.56,206.61,20444.0,176.0437,176.0948,176.0267,176.0693,20444.0
2017-04-07 12:30:00,206.6,206.63,206.58,206.6,15252.0,176.0608,176.0863,176.0437,176.0608,15252.0
2017-04-07 12:35:00,206.6,206.6,206.46,206.47,10482.0,176.0608,176.0608,175.9415,175.95,10482.0
2017-04-07 12:40:00,206.49,206.52,206.48,206.48,4825.0,175.967,175.9926,175.9585,175.9585,4825.0
2017-04-07 12:45:00,206.49,206.54,206.46,206.53,41243.0,175.967,176.0096,175.9415,176.0011,41243.0
2017-04-07 12:50:00,206.55,206.62,206.54,206.6,15362.0,176.0181,176.0778,176.0096,176.0608,15362.0
2017-04-07 12:55:00,206.62,206.67,206.6,206.64,30053.0,176.0778,176.1204,176.0608,176.0948,30053.0
2017-04-07 13:00:00,206.6,206.6,206.54,206.54,5800.0,176.0608,176.0608,176.0096,176.0096,5800.0
2017-04-07 13:05:00,206.55,206.62,206.53,206.62,18015.0,176.0181,176.0778,176.0011,176.0778,18015.0
2017-04-07 13:10:00,206.64,206.78,206.64,206.69,10278.0,176.0948,176.2142,176.0948,176.1375,10278.0
2017-04-07 13:15:00,206.68,206.73,206.64,206.64,9000.0,176.1289,176.1715,176.0948,176.0948,9000.0
2017-04-07 13:20:00,206.64,206.7,206.63,206.68,4374.0,176.0948,176.146,176.0863,176.1289,4374.0
2017-04-07 13:25:00,206.69,206.9,206.66,206.87,54802.0,176.1375,176.3164,176.1119,176.2908,54802.0
2017-04-07 13:30:00,206.86,207.07,206.85,206.93,62688.0,176.2823,176.4613,176.2738,176.342,62688.0
2017-04-07 13:35:00,206.92,206.92,206.84,206.86,38925.0,176.3335,176.3335,176.2653,176.2823,38925.0
2017-04-07 13:40:00,206.84,206.92,206.83,206.92,11229.0,176.2653,176.3335,176.2568,176.3335,11229.0
2017-04-07 13:45:00,206.91,206.92,206.85,206.86,21872.0,176.3249,176.3335,176.2738,176.2823,21872.0
2017-04-07 13:50:00,206.86,206.94,206.85,206.89,15265.0,176.2823,176.3505,176.2738,176.3079,15265.0
2017-04-07 13:55:00,206.91,206.97,206.85,206.89,15373.0,176.3249,176.3761,176.2738,176.3079,15373.0
2017-04-07 14:00:00,206.9,207.04,206.9,207.04,31639.0,176.3164,176.4357,176.3164,176.4357,31639.0
2017-04-07 14:05:00,207.01,207.07,207.01,207.01,21264.0,176.4102,176.4613,176.4102,176.4102,21264.0
2017-04-07 14:10:00,207.01,207.04,206.99,206.99,8231.0,176.4102,176.4357,176.3931,176.3931,8231.0
2017-04-07 14:15:00,207.0,207.01,206.93,206.98,25733.0,176.4016,176.4102,176.342,176.3846,25733.0
2017-04-07 14:20:00,206.97,207.03,206.96,207.02,4570.0,176.3761,176.4272,176.3675,176.4187,4570.0
2017-04-07 14:25:00,207.02,207.02,206.83,206.86,12977.0,176.4187,176.4187,176.2568,176.2823,12977.0
2017-04-07 14:30:00,206.85,206.91,206.82,206.88,12839.0,176.2738,176.3249,176.2482,176.2994,12839.0
2017-04-07 14:35:00,206.88,206.89,206.79,206.84,43477.0,176.2994,176.3079,176.2227,176.2653,43477.0
2017-04-07 14:40:00,206.82,206.82,206.67,206.72,52322.0,176.2482,176.2482,176.1204,176.163,52322.0
2017-04-07 14:45:00,206.74,206.86,206.74,206.79,27459.0,176.1801,176.2823,176.1801,176.2227,27459.0
2017-04-07 14:50:00,206.78,206.79,206.65,206.67,21861.0,176.2142,176.2227,176.1034,176.1204,21861.0
2017-04-07 14:55:00,206.67,206.73,206.57,206.58,14877.0,176.1204,176.1715,176.0352,176.0437,14877.0
2017-04-07 15:00:00,206.59,206.67,206.59,206.66,20150.0,176.0522,176.1204,176.0522,176.1119,20150.0
2017-04-07 15:05:00,206.66,206.69,206.56,206.57,30125.0,176.1119,176.1375,176.0267,176.0352,30125.0
2017-04-07 15:10:00,206.59,206.73,206.59,206.67,12906.0,176.0522,176.1715,176.0522,176.1204,12906.0
2017-04-07 15:15:00,206.68,206.69,206.62,206.68,14401.0,176.1289,176.1375,176.0778,176.1289,14401.0
2017-04-07 15:20:00,206.67,206.74,206.64,206.68,28174.0,176.1204,176.1801,176.0948,176.1289,28174.0
2017-04-07 15:25:00,206.67,206.69,206.53,206.55,36189.0,176.1204,176.1375,176.0011,176.0181,36189.0
2017-04-07 15:30:00,206.54,206.56,206.4,206.48,32302.0,176.0096,176.0267,175.8903,175.9585,32302.0
2017-04-07 15:35:00,206.48,206.55,206.45,206.53,32745.0,175.9585,176.0181,175.9329,176.0011,32745.0
2017-04-07 15:40:00,206.55,206.55,206.43,206.44,17045.0,176.0181,176.0181,175.9159,175.9244,17045.0
2017-04-07 15:45:00,206.45,206.5,206.45,206.46,24275.0,175.9329,175.9755,175.9329,175.9415,24275.0
2017-04-07 15:50:00,206.45,206.51,206.4,206.42,62815.0,175.9329,175.9841,175.8903,175.9074,62815.0
2017-04-07 15:55:00,206.42,206.52,206.34,206.39,156679.0,175.9074,175.9926,175.8392,175.8818,156679.0
2017-04-10 09:30:00,206.49,206.65,206.4,206.62,87873.0,175.967,176.1034,175.8903,176.0778,87873.0
2017-04-10 09:35:00,206.63,206.8,206.59,206.77,135989.0,176.0863,176.2312,176.0522,176.2056,135989.0
2017-04-10 09:40:00,206.79,206.94,206.75,206.94,52121.0,176.2227,176.3505,176.1886,176.3505,52121.0
2017-04-10 09:45:00,206.96,206.97,206.88,206.92,22992.0,176.3675,176.3761,176.2994,176.3335,22992.0
2017-04-10 09:50:00,206.93,206.93,206.81,206.87,26881.0,176.342,176.342,176.2397,176.2908,26881.0
2017-04-10 09:55:00,206.87,206.95,206.82,206.91,13019.0,176.2908,176.359,176.2482,176.3249,13019.0
2017-04-10 10:00:00,206.93,206.98,206.85,206.88,11819.0,176.342,176.3846,176.2738,176.2994,11819.0
2017-04-10 10:05:00,206.88,206.99,206.88,206.93,36712.0,176.2994,176.3931,176.2994,176.342,36712.0
2017-04-10 10:10:00,206.94,206.96,206.86,206.93,21082.0,176.3505,176.3675,176.2823,176.342,21082.0
2017-04-10 10:15:00,206.92,207.02,206.88,206.99,36106.0,176.3335,176.4187,176.2994,176.3931,36106.0
2017-04-10 10:20:00,206.96,207.05,206.96,207.05,11940.0,176.3675,176.4442,176.3675,176.4442,11940.0
2017-04-10 10:25:00,207.05,207.06,207.0,207.04,11496.0,176.4442,176.4528,176.4016,176.4357,11496.0
2017-04-10 10:30:00,207.06,207.29,207.06,207.23,68747.0,176.4528,176.6488,176.4528,176.5976,68747.0
2017-04-10 10:35:00,207.26,207.32,207.22,207.22,28025.0,176.6232,176.6743,176.5891,176.5891,28025.0
2017-04-10 10:40:00,207.23,207.28,207.15,207.22,36304.0,176.5976,176.6402,176.5295,176.5891,36304.0
2017-04-10 10:45:00,207.25,207.28,207.18,207.2,17812.0,176.6147,176.6402,176.555,176.5721,17812.0
2017-04-10 10:50:00,207.21,207.23,207.17,207.2,22791.0,176.5806,176.5976,176.5465,176.5721,22791.0
2017-04-10 10:55:00,207.2,207.24,207.05,207.08,39855.0,176.5721,176.6062,176.4442,176.4698,39855.0
2017-04-10 11:00:00,207.06,207.08,207.01,207.07,24038.0,176.4528,176.4698,176.4102,176.4613,24038.0
2017-04-10 11:05:00,207.07,207.1,207.01,207.07,19754.0,176.4613,176.4868,176.4102,176.4613,19754.0
2017-04-10 11:10:00,207.09,207.17,207.09,207.12,13054.0,176.4783,176.5465,176.4783,176.5039,13054.0
2017-04-10 11:15:00,207.15,207.17,207.07,207.08,8935.0,176.5295,176.5465,176.4613,176.4698,8935.0
2017-04-10 11:20:00,207.1,207.12,207.03,207.11,6734.0,176.4868,176.5039,176.4272,176.4954,6734.0
2017-04-10 11:25:00,207.14,207.15,207.04,207.05,10674.0,176.5209,176.5295,176.4357,176.4442,10674.0
2017-04-10 11:30:00,207.06,207.08,206.55,206.59,189991.0,176.4528,176.4698,176.0181,176.0522,189991.0
2017-04-10 11:35:00,206.57,206.61,206.44,206.46,51180.0,176.0352,176.0693,175.9244,175.9415,51180.0
2017-04-10 11:40:00,206.47,206.49,206.29,206.41,39529.0,175.95,175.967,175.7966,175.8988,39529.0
2017-04-10 11:45:00,206.41,206.53,206.37,206.51,35398.0,175.8988,176.0011,175.8648,175.9841,35398.0
2017-04-10 11:50:00,206.51,206.56,206.5,206.54,8461.0,175.9841,176.0267,175.9755,176.0096,8461.0
2017-04-10 11:55:00,206.55,206.55,206.43,206.47,11740.0,176.0181,176.0181,175.9159,175.95,11740.0
2017-04-10 12:00:00,206.47,206.5,206.45,206.48,15194.0,175.95,175.9755,175.9329,175.9585,15194.0
2017-04-10 12:05:00,206.48,206.5,206.31,206.35,23363.0,175.9585,175.9755,175.8136,175.8477,23363.0
2017-04-10 12:10:00,206.36,206.36,205.95,205.97,105321.0,175.8562,175.8562,175.5068,175.5239,105321.0
2017-04-10 12:15:00,205.99,206.13,205.99,206.09,78336.0,175.5409,175.6602,175.5409,175.6261,78336.0
2017-04-10 12:20:00,206.1,206.13,206.06,206.07,18084.0,175.6347,175.6602,175.6006,175.6091,18084.0
2017-04-10 12:25:00,206.05,206.19,206.03,206.14,12494.0,175.5921,175.7114,175.575,175.6688,12494.0
2017-04-10 12:30:00,206.16,206.33,206.11,206.32,23120.0,175.6858,175.8307,175.6432,175.8221,23120.0
2017-04-10 12:35:00,206.3,206.35,206.28,206.33,24306.0,175.8051,175.8477,175.7881,175.8307,24306.0
2017-04-10 12:40:00,206.33,206.45,206.32,206.38,19082.0,175.8307,175.9329,175.8221,175.8733,19082.0
2017-04-10 12:45:00,206.38,206.64,206.37,206.63,17691.0,175.8733,176.0948,175.8648,176.0863,17691.0
2017-04-10 12:50:00,206.66,206.89,206.65,206.76,50324.0,176.1119,176.3079,176.1034,176.1971,50324.0
2017-04-10 12:55:00,206.77,206.86,206.77,206.85,21785.0,176.2056,176.2823,176.2056,176.2738,21785.0
2017-04-10 13:00:00,206.83,206.87,206.79,206.81,20950.0,176.2568,176.2908,176.2227,176.2397,20950.0
2017-04-10 13:05:00,206.8,206.97,206.8,206.87,30135.0,176.2312,176.3761,176.2312,176.2908,30135.0
2017-04-10 13:10:00,206.85,206.93,206.85,206.92,18401.0,176.2738,176.342,176.2738,176.3335,18401.0
2017-04-10 13:15:00,206.91,206.91,206.8,206.8,3943.0,176.3249,176.3249,176.2312,176.2312,3943.0
2017-04-10 13:20:00,206.82,206.89,206.82,206.89,3798.0,176.2482,176.3079,176.2482,176.3079,3798.0
2017-04-10 13:25:00,206.9,206.9,206.81,206.84,4295.0,176.3164,176.3164,176.2397,176.2653,4295.0
2017-04-10 13:30:00,206.85,206.87,206.84,206.87,7330.0,176.2738,176.2908,176.2653,176.2908,7330.0
2017-04-10 13:35:00,206.87,207.08,206.87,207.0,48386.0,176.2908,176.4698,176.2908,176.4016,48386.0
2017-04-10 13:40:00,206.97,207.0,206.92,206.92,12636.0,176.3761,176.4016,176.3335,176.3335,12636.0
2017-04-10 13:45:00,206.91,206.91,206.85,206.87,8795.0,176.3249,176.3249,176.2738,176.2908,8795.0
2017-04-10 13:50:00,206.86,206.89,206.83,206.87,3749.0,176.2823,176.3079,176.2568,176.2908,3749.0
2017-04-10 13:55:00,206.88,206.92,206.87,206.91,6709.0,176.2994,176.3335,176.2908,176.3249,6709.0
2017-04-10 14:00:00,206.91,206.91,206.49,206.5,33776.0,176.3249,176.3249,175.967,175.9755,33776.0
2017-04-10 14:05:00,206.52,206.68,206.52,206.64,14635.0,175.9926,176.1289,175.9926,176.0948,14635.0
2017-04-10 14:10:00,206.66,206.84,206.66,206.78,18296.0,176.1119,176.2653,176.1119,176.2142,18296.0
2017-04-10 14:15:00,206.77,206.81,206.75,206.76,8456.0,176.2056,176.2397,176.1886,176.1971,8456.0
2017-04-10 14:20:00,206.8,206.85,206.74,206.8,12196.0,176.2312,176.2738,176.1801,176.2312,12196.0
2017-04-10 14:25:00,206.78,206.78,206.6,206.6,10228.0,176.2142,176.2142,176.0608,176.0608,10228.0
2017-04-10 14:30:00,206.63,206.7,206.62,206.67,26280.0,176.0863,176.146,176.0778,176.1204,26280.0
2017-04-10 14:35:00,206.67,206.67,206.58,206.63,14542.0,176.1204,176.1204,176.0437,176.0863,14542.0
2017-04-10 14:40:00,206.63,206.79,206.57,206.79,8431.0,176.0863,176.2227,176.0352,176.2227,8431.0
2017-04-10 14:45:00,206.81,206.92,206.81,206.88,40987.0,176.2397,176.3335,176.2397,176.2994,40987.0
2017-04-10 14:50:00,206.87,206.89,206.81,206.86,20757.0,176.2908,176.3079,176.2397,176.2823,20757.0
2017-04-10 14:55:00,206.85,206.88,206.77,206.8,17427.0,176.2738,176.2994,176.2056,176.2312,17427.0
2017-04-10 15:00:00,206.82,206.87,206.77,206.82,12022.0,176.2482,176.2908,176.2056,176.2482,12022.0
2017-04-10 15:05:00,206.87,206.95,206.76,206.77,25765.0,176.2908,176.359,176.1971,176.2056,25765.0
2017-04-10 15:10:00,206.76,206.81,206.74,206.75,11306.0,176.1971,176.2397,176.1801,176.1886,11306.0
2017-04-10 15:15:00,206.76,206.84,206.67,206.73,15108.0,176.1971,176.2653,176.1204,176.1715,15108.0
2017-04-10 15:20:00,206.72,206.72,206.43,206.54,72370.0,176.163,176.163,175.9159,176.0096,72370.0
2017-04-10 15:25:00,206.56,206.57,206.5,206.51,9491.0,176.0267,176.0352,175.9755,175.9841,9491.0
2017-04-10 15:30:00,206.53,206.54,206.43,206.52,13192.0,176.0011,176.0096,175.9159,175.9926,13192.0
2017-04-10 15:35:00,206.54,206.62,206.48,206.55,30731.0,176.0096,176.0778,175.9585,176.0181,30731.0
2017-04-10 15:40:00,206.52,206.54,206.46,206.47,11344.0,175.9926,176.0096,175.9415,175.95,11344.0
2017-04-10 15:45:00,206.46,206.48,206.36,206.36,19202.0,175.9415,175.9585,175.8562,175.8562,19202.0
2017-04-10 15:50:00,206.33,206.45,206.3,206.34,61989.0,175.8307,175.9329,175.8051,175.8392,61989.0
2017-04-10 15:55:00,206.34,206.46,206.27,206.39,100336.0,175.8392,175.9415,175.7795,175.8818,100336.0
2017-04-11 09:30:00,206.22,206.37,206.0,206.31,162951.0,175.7369,175.8648,175.5494,175.8136,162951.0
2017-04-11 09:35:00,206.34,206.41,206.12,206.17,114899.0,175.8392,175.8988,175.6517,175.6943,114899.0
2017-04-11 09:40:00,206.15,206.15,205.81,205.83,102758.0,175.6773,175.6773,175.3875,175.4046,102758.0
2017-04-11 09:45:00,205.81,205.93,205.72,205.81,82446.0,175.3875,175.4898,175.3108,175.3875,82446.0
2017-04-11 09:50:00,205.79,205.92,205.66,205.86,76457.0,175.3705,175.4813,175.2597,175.4301,76457.0
2017-04-11 09:55:00,205.87,206.07,205.73,206.07,48525.0,175.4387,175.6091,175.3194,175.6091,48525.0
2017-04-11 10:00:00,206.08,206.13,205.96,206.13,68411.0,175.6176,175.6602,175.5154,175.6602,68411.0
2017-04-11 10:05:00,206.11,206.16,205.93,205.99,34310.0,175.6432,175.6858,175.4898,175.5409,34310.0
2017-04-11 10:10:00,205.97,206.12,205.86,205.89,30467.0,175.5239,175.6517,175.4301,175.4557,30467.0
2017-04-11 10:15:00,205.89,205.92,205.76,205.87,45433.0,175.4557,175.4813,175.3449,175.4387,45433.0
2017-04-11 10:20:00,205.84,205.84,205.63,205.77,62011.0,175.4131,175.4131,175.2341,175.3534,62011.0
2017-04-11 10:25:00,205.76,205.87,205.66,205.82,22703.0,175.3449,175.4387,175.2597,175.3961,22703.0
2017-04-11 10:30:00,205.8,205.81,205.35,205.41,123378.0,175.379,175.3875,174.9955,175.0467,123378.0
2017-04-11 10:35:00,205.4,205.59,205.32,205.57,72625.0,175.0381,175.2001,174.97,175.183,72625.0
2017-04-11 10:40:00,205.56,205.57,205.25,205.46,69238.0,175.1745,175.183,174.9103,175.0893,69238.0
2017-04-11 10:45:00,205.47,205.56,205.4,205.4,74774.0,175.0978,175.1745,175.0381,175.0381,74774.0
2017-04-11 10:50:00,205.39,205.44,205.04,205.17,127821.0,175.0296,175.0722,174.7314,174.8421,127821.0
2017-04-11 10:55:00,205.17,205.21,204.94,205.19,63651.0,174.8421,174.8762,174.6461,174.8592,63651.0
2017-04-11 11:00:00,205.19,205.38,205.09,205.34,80456.0,174.8592,175.0211,174.774,174.987,80456.0
2017-04-11 11:05:00,205.33,205.48,205.29,205.38,43436.0,174.9785,175.1063,174.9444,175.0211,43436.0
2017-04-11 11:10:00,205.36,205.43,205.29,205.3,19983.0,175.0041,175.0637,174.9444,174.9529,19983.0
2017-04-11 11:15:00,205.24,205.4,205.18,205.33,32697.0,174.9018,175.0381,174.8507,174.9785,32697.0
2017-04-11 11:20:00,205.31,205.37,205.19,205.33,20393.0,174.9614,175.0126,174.8592,174.9785,20393.0
2017-04-11 11:25:00,205.34,205.35,205.15,205.25,50909.0,174.987,174.9955,174.8251,174.9103,50909.0
2017-04-11 11:30:00,205.27,205.39,205.21,205.35,53748.0,174.9274,175.0296,174.8762,174.9955,53748.0
2017-04-11 11:35:00,205.36,205.55,205.36,205.46,45871.0,175.0041,175.166,175.0041,175.0893,45871.0
2017-04-11 11:40:00,205.47,205.47,205.34,205.37,12722.0,175.0978,175.0978,174.987,175.0126,12722.0
2017-04-11 11:45:00,205.35,205.47,205.24,205.42,58250.0,174.9955,175.0978,174.9018,175.0552,58250.0
2017-04-11 11:50:00,205.4,205.53,205.37,205.46,55765.0,175.0381,175.1489,175.0126,175.0893,55765.0
2017-04-11 11:55:00,205.47,205.54,205.43,205.47,29311.0,175.0978,175.1574,175.0637,175.0978,29311.0
2017-04-11 12:00:00,205.47,205.48,205.35,205.37,22377.0,175.0978,175.1063,174.9955,175.0126,22377.0
2017-04-11 12:05:00,205.38,205.52,205.38,205.48,17500.0,175.0211,175.1404,175.0211,175.1063,17500.0
2017-04-11 12:10:00,205.49,205.74,205.46,205.71,24300.0,175.1148,175.3279,175.0893,175.3023,24300.0
2017-04-11 12:15:00,205.73,205.91,205.73,205.88,40519.0,175.3194,175.4728,175.3194,175.4472,40519.0
2017-04-11 12:20:00,205.86,206.03,205.85,205.95,43616.0,175.4301,175.575,175.4216,175.5068,43616.0
2017-04-11 12:25:00,205.96,206.06,205.9,206.05,18938.0,175.5154,175.6006,175.4642,175.5921,18938.0
2017-04-11 12:30:00,206.04,206.12,206.0,206.05,36633.0,175.5835,175.6517,175.5494,175.5921,36633.0
2017-04-11 12:35:00,206.06,206.16,206.06,206.1,33991.0,175.6006,175.6858,175.6006,175.6347,33991.0
2017-04-11 12:40:00,206.08,206.08,205.97,206.0,24461.0,175.6176,175.6176,175.5239,175.5494,24461.0
2017-04-11 12:45:00,205.99,206.04,205.96,205.97,13771.0,175.5409,175.5835,175.5154,175.5239,13771.0
2017-04-11 12:50:00,205.97,206.11,205.95,206.09,15200.0,175.5239,175.6432,175.5068,175.6261,15200.0
2017-04-11 12:55:00,206.12,206.16,206.08,206.1,19135.0,175.6517,175.6858,175.6176,175.6347,19135.0
2017-04-11 13:00:00,206.11,206.3,206.11,206.27,35433.0,175.6432,175.8051,175.6432,175.7795,35433.0
2017-04-11 13:05:00,206.29,206.42,206.27,206.29,65163.0,175.7966,175.9074,175.7795,175.7966,65163.0
2017-04-11 13:10:00,206.3,206.33,206.22,206.25,20667.0,175.8051,175.8307,175.7369,175.7625,20667.0
2017-04-11 13:15:00,206.26,206.29,206.21,206.26,32389.0,175.771,175.7966,175.7284,175.771,32389.0
2017-04-11 13:20:00,206.25,206.32,206.15,206.17,15427.0,175.7625,175.8221,175.6773,175.6943,15427.0
2017-04-11 13:25:00,206.16,206.25,206.15,206.23,29942.0,175.6858,175.7625,175.6773,175.7455,29942.0
2017-04-11 13:30:00,206.23,206.28,206.18,206.21,20513.0,175.7455,175.7881,175.7028,175.7284,20513.0
2017-04-11 13:35:00,206.22,206.35,206.22,206.31,17792.0,175.7369,175.8477,175.7369,175.8136,17792.0
2017-04-11 13:40:00,206.33,206.35,205.98,206.03,42070.0,175.8307,175.8477,175.5324,175.575,42070.0
2017-04-11 13:45:00,206.02,206.08,205.98,205.99,29018.0,175.5665,175.6176,175.5324,175.5409,29018.0
2017-04-11 13:50:00,206.0,206.08,206.0,206.07,10751.0,175.5494,175.6176,175.5494,175.6091,10751.0
2017-04-11 13:55:00,206.06,206.11,205.98,206.1,28660.0,175.6006,175.6432,175.5324,175.6347,28660.0
2017-04-11 14:00:00,206.13,206.2,206.07,206.12,14456.0,175.6602,175.7199,175.6091,175.6517,14456.0
2017-04-11 14:05:00,206.11,206.21,206.1,206.18,11734.0,175.6432,175.7284,175.6347,175.7028,11734.0
2017-04-11 14:10:00,206.19,206.19,205.8,205.9,59206.0,175.7114,175.7114,175.379,175.4642,59206.0
2017-04-11 14:15:00,205.94,205.96,205.86,205.94,10503.0,175.4983,175.5154,175.4301,175.4983,10503.0
2017-04-11 14:20:00,205.94,205.99,205.94,205.97,6147.0,175.4983,175.5409,175.4983,175.5239,6147.0
2017-04-11 14:25:00,205.98,206.07,205.96,206.06,9845.0,175.5324,175.6091,175.5154,175.6006,9845.0
2017-04-11 14:30:00,206.04,206.1,205.99,206.1,13688.0,175.5835,175.6347,175.5409,175.6347,13688.0
2017-04-11 14:35:00,206.09,206.16,206.04,206.08,14693.0,175.6261,175.6858,175.5835,175.6176,14693.0
2017-04-11 14:40:00,206.09,206.13,205.99,205.99,25900.0,175.6261,175.6602,175.5409,175.5409,25900.0
2017-04-11 14:45:00,206.02,206.17,206.02,206.16,5824.0,175.5665,175.6943,175.5665,175.6858,5824.0
2017-04-11 14:50:00,206.18,206.34,206.12,206.32,34418.0,175.7028,175.8392,175.6517,175.8221,34418.0
2017-04-11 14:55:00,206.33,206.36,206.18,206.19,12992.0,175.8307,175.8562,175.7028,175.7114,12992.0
2017-04-11 15:00:00,206.18,206.24,206.11,206.11,19976.0,175.7028,175.754,175.6432,175.6432,19976.0
2017-04-11 15:05:00,206.1,206.1,205.93,206.02,35020.0,175.6347,175.6347,175.4898,175.5665,35020.0
2017-04-11 15:10:00,206.02,206.05,205.89,205.91,31647.0,175.5665,175.5921,175.4557,175.4728,31647.0
2017-04-11 15:15:00,205.93,205.94,205.75,205.89,48974.0,175.4898,175.4983,175.3364,175.4557,48974.0
2017-04-11 15:20:00,205.9,205.96,205.86,205.9,23140.0,175.4642,175.5154,175.4301,175.4642,23140.0
2017-04-11 15:25:00,205.92,205.99,205.92,205.97,12593.0,175.4813,175.5409,175.4813,175.5239,12593.0
2017-04-11 15:30:00,205.97,206.14,205.95,206.12,25224.0,175.5239,175.6688,175.5068,175.6517,25224.0
2017-04-11 15:35:00,206.08,206.15,206.04,206.09,19174.0,175.6176,175.6773,175.5835,175.6261,19174.0
2017-04-11 15:40:00,206.14,206.14,205.96,206.0,27732.0,175.6688,175.6688,175.5154,175.5494,27732.0
2017-04-11 15:45:00,205.97,206.12,205.97,206.1,66826.0,175.5239,175.6517,175.5239,175.6347,66826.0
2017-04-11 15:50:00,206.09,206.2,206.09,206.13,61070.0,175.6261,175.7199,175.6261,175.6602,61070.0
2017-04-11 15:55:00,206.14,206.36,206.12,206.33,148591.0,175.6688,175.8562,175.6517,175.8307,148591.0
2017-04-12 09:30:00,206.3,206.3,205.97,206.09,93840.0,175.8051,175.8051,175.5239,175.6261,93840.0
2017-04-12 09:35:00,206.02,206.13,205.94,206.02,44448.0,175.5665,175.6602,175.4983,175.5665,44448.0
2017-04-12 09:40:00,206.06,206.21,206.01,206.08,19516.0,175.6006,175.7284,175.558,175.6176,19516.0
2017-04-12 09:45:00,206.08,206.26,206.05,206.05,16568.0,175.6176,175.771,175.5921,175.5921,16568.0
2017-04-12 09:50:00,206.02,206.15,205.94,206.06,16995.0,175.5665,175.6773,175.4983,175.6006,16995.0
2017-04-12 09:55:00,206.01,206.02,205.91,206.02,22733.0,175.558,175.5665,175.4728,175.5665,22733.0
2017-04-12 10:00:00,206.02,206.1,205.86,205.97,38579.0,175.5665,175.6347,175.4301,175.5239,38579.0
2017-04-12 10:05:00,205.99,206.03,205.93,206.01,8074.0,175.5409,175.575,175.4898,175.558,8074.0
2017-04-12 10:10:00,205.92,205.96,205.79,205.91,10301.0,175.4813,175.5154,175.3705,175.4728,10301.0
2017-04-12 10:15:00,205.93,206.21,205.93,206.14,31362.0,175.4898,175.7284,175.4898,175.6688,31362.0
2017-04-12 10:20:00,206.18,206.2,206.0,206.05,6088.0,175.7028,175.7199,175.5494,175.5921,6088.0
2017-04-12 10:25:00,206.07,206.08,205.86,205.92,15785.0,175.6091,175.6176,175.4301,175.4813,15785.0
2017-04-12 10:30:00,205.99,206.05,205.89,205.95,14698.0,175.5409,175.5921,175.4557,175.5068,14698.0
2017-04-12 10:35:00,205.94,206.02,205.82,205.94,15016.0,175.4983,175.5665,175.3961,175.4983,15016.0
2017-04-12 10:40:00,205.94,205.98,205.77,205.79,14161.0,175.4983,175.5324,175.3534,175.3705,14161.0
2017-04-12 10:45:00,205.81,205.82,205.71,205.78,20569.0,175.3875,175.3961,175.3023,175.362,20569.0
2017-04-12 10:50:00,205.76,205.83,205.7,205.78,15521.0,175.3449,175.4046,175.2938,175.362,15521.0
2017-04-12 10:55:00,205.78,205.83,205.73,205.77,12908.0,175.362,175.4046,175.3194,175.3534,12908.0
2017-04-12 11:00:00,205.79,205.8,205.73,205.77,13754.0,175.3705,175.379,175.3194,175.3534,13754.0
2017-04-12 11:05:00,205.74,205.91,205.74,205.86,11953.0,175.3279,175.4728,175.3279,175.4301,11953.0
2017-04-12 11:10:00,205.86,205.88,205.82,205.82,4685.0,175.4301,175.4472,175.3961,175.3961,4685.0
2017-04-12 11:15:00,205.83,205.88,205.81,205.87,8695.0,175.4046,175.4472,175.3875,175.4387,8695.0
2017-04-12 11:20:00,205.88,205.91,205.74,205.76,23590.0,175.4472,175.4728,175.3279,175.3449,23590.0
2017-04-12 11:25:00,205.81,205.83,205.77,205.81,14471.0,175.3875,175.4046,175.3534,175.3875,14471.0
2017-04-12 11:30:00,205.8,205.83,205.75,205.78,5176.0,175.379,175.4046,175.3364,175.362,5176.0
2017-04-12 11:35:00,205.78,205.78,205.48,205.55,26996.0,175.362,175.362,175.1063,175.166,26996.0
2017-04-12 11:40:00,205.52,205.6,205.5,205.57,19973.0,175.1404,175.2086,175.1234,175.183,19973.0
2017-04-12 11:45:00,205.55,205.56,205.47,205.54,13172.0,175.166,175.1745,175.0978,175.1574,13172.0
2017-04-12 11:50:00,205.53,205.53,205.35,205.4,22139.0,175.1489,175.1489,174.9955,175.0381,22139.0
2017-04-12 11:55:00,205.39,205.6,205.38,205.58,40772.0,175.0296,175.2086,175.0211,175.1915,40772.0
2017-04-12 12:00:00,205.59,205.6,205.51,205.54,8107.0,175.2001,175.2086,175.1319,175.1574,8107.0
2017-04-12 12:05:00,205.55,205.63,205.54,205.6,8154.0,175.166,175.2341,175.1574,175.2086,8154.0
2017-04-12 12:10:00,205.62,205.73,205.62,205.72,13574.0,175.2256,175.3194,175.2256,175.3108,13574.0
2017-04-12 12:15:00,205.72,205.77,205.69,205.7,13189.0,175.3108,175.3534,175.2853,175.2938,13189.0
2017-04-12 12:20:00,205.68,205.77,205.64,205.66,12650.0,175.2768,175.3534,175.2427,175.2597,12650.0
2017-04-12 12:25:00,205.66,205.71,205.57,205.61,18903.0,175.2597,175.3023,175.183,175.2171,18903.0
2017-04-12 12:30:00,205.6,205.68,205.6,205.63,9703.0,175.2086,175.2768,175.2086,175.2341,9703.0
2017-04-12 12:35:00,205.62,205.69,205.56,205.61,10750.0,175.2256,175.2853,175.1745,175.2171,10750.0
2017-04-12 12:40:00,205.61,205.72,205.59,205.7,11107.0,175.2171,175.3108,175.2001,175.2938,11107.0
2017-04-12 12:45:00,205.7,205.75,205.67,205.69,11436.0,175.2938,175.3364,175.2682,175.2853,11436.0
2017-04-12 12:50:00,205.66,205.66,205.46,205.51,19310.0,175.2597,175.2597,175.0893,175.1319,19310.0
2017-04-12 12:55:00,205.53,205.55,205.46,205.54,11386.0,175.1489,175.166,175.0893,175.1574,11386.0
2017-04-12 13:00:00,205.54,205.71,205.53,205.69,18980.0,175.1574,175.3023,175.1489,175.2853,18980.0
2017-04-12 13:05:00,205.65,205.77,205.63,205.74,21441.0,175.2512,175.3534,175.2341,175.3279,21441.0
2017-04-12 13:10:00,205.76,205.79,205.69,205.69,13663.0,175.3449,175.3705,175.2853,175.2853,13663.0
2017-04-12 13:15:00,205.69,205.73,205.69,205.73,5085.0,175.2853,175.3194,175.2853,175.3194,5085.0
2017-04-12 13:20:00,205.66,205.66,205.61,205.66,6783.0,175.2597,175.2597,175.2171,175.2597,6783.0
2017-04-12 13:25:00,205.65,205.65,205.6,205.65,4150.0,175.2512,175.2512,175.2086,175.2512,4150.0
2017-04-12 13:30:00,205.62,205.64,205.57,205.63,4550.0,175.2256,175.2427,175.183,175.2341,4550.0
2017-04-12 13:35:00,205.67,205.85,205.63,205.85,22738.0,175.2682,175.4216,175.2341,175.4216,22738.0
2017-04-12 13:40:00,205.84,205.98,205.83,205.96,20776.0,175.4131,175.5324,175.4046,175.5154,20776.0
2017-04-12 13:45:00,205.92,205.98,205.86,205.97,28169.0,175.4813,175.5324,175.4301,175.5239,28169.0
2017-04-12 13:50:00,205.97,205.97,205.83,205.88,8177.0,175.5239,175.5239,175.4046,175.4472,8177.0
2017-04-12 13:55:00,205.85,206.09,205.83,206.05,58675.0,175.4216,175.6261,175.4046,175.5921,58675.0
2017-04-12 14:00:00,206.09,206.14,205.97,205.97,27566.0,175.6261,175.6688,175.5239,175.5239,27566.0
2017-04-12 14:05:00,205.96,206.02,205.94,205.96,21691.0,175.5154,175.5665,175.4983,175.5154,21691.0
2017-04-12 14:10:00,205.94,206.01,205.94,205.94,9521.0,175.4983,175.558,175.4983,175.4983,9521.0
2017-04-12 14:15:00,205.91,205.96,205.9,205.92,6037.0,175.4728,175.5154,175.4642,175.4813,6037.0
2017-04-12 14:20:00,205.91,205.95,205.88,205.92,5129.0,175.4728,175.5068,175.4472,175.4813,5129.0
2017-04-12 14:25:00,205.89,205.94,205.85,205.94,5700.0,175.4557,175.4983,175.4216,175.4983,5700.0
2017-04-12 14:30:00,205.92,206.01,205.92,206.0,17827.0,175.4813,175.558,175.4813,175.5494,17827.0
2017-04-12 14:35:00,206.0,206.0,205.75,205.75,11139.0,175.5494,175.5494,175.3364,175.3364,11139.0
2017-04-12 14:40:00,205.76,205.76,205.64,205.66,27930.0,175.3449,175.3449,175.2427,175.2597,27930.0
2017-04-12 14:45:00,205.64,205.72,205.64,205.65,6073.0,175.2427,175.3108,175.2427,175.2512,6073.0
2017-04-12 14:50:00,205.64,205.73,205.58,205.71,40454.0,175.2427,175.3194,175.1915,175.3023,40454.0
2017-04-12 14:55:00,205.75,205.78,205.7,205.76,14794.0,175.3364,175.362,175.2938,175.3449,14794.0
2017-04-12 15:00:00,205.77,205.84,205.75,205.78,11369.0,175.3534,175.4131,175.3364,175.362,11369.0
2017-04-12 15:05:00,205.77,205.8,205.73,205.75,15341.0,175.3534,175.379,175.3194,175.3364,15341.0
2017-04-12 15:10:00,205.83,205.9,205.68,205.75,44524.0,175.4046,175.4642,175.2768,175.3364,44524.0
2017-04-12 15:15:00,205.73,205.74,205.52,205.52,37084.0,175.3194,175.3279,175.1404,175.1404,37084.0
2017-04-12 15:20:00,205.56,205.9,205.56,205.82,94086.0,175.1745,175.4642,175.1745,175.3961,94086.0
2017-04-12 15:25:00,205.86,205.86,205.71,205.75,24204.0,175.4301,175.4301,175.3023,175.3364,24204.0
2017-04-12 15:30:00,205.77,205.87,205.76,205.87,24656.0,175.3534,175.4387,175.3449,175.4387,24656.0
2017-04-12 15:35:00,205.86,205.86,205.73,205.77,22449.0,175.4301,175.4301,175.3194,175.3534,22449.0
2017-04-12 15:40:00,205.74,205.8,205.59,205.62,44321.0,175.3279,175.379,175.2001,175.2256,44321.0
2017-04-12 15:45:00,205.61,205.67,205.52,205.53,75783.0,175.2171,175.2682,175.1404,175.1489,75783.0
2017-04-12 15:50:00,205.52,205.67,205.52,205.66,88299.0,175.1404,175.2682,175.1404,175.2597,88299.0
2017-04-12 15:55:00,205.66,205.8,205.61,205.7,127711.0,175.2597,175.379,175.2171,175.2938,127711.0
2017-04-13 09:30:00,205.34,205.39,205.12,205.35,41082.0,174.987,175.0296,174.7995,174.9955,41082.0
2017-04-13 09:35:00,205.33,205.52,205.23,205.48,36604.0,174.9785,175.1404,174.8933,175.1063,36604.0
2017-04-13 09:40:00,205.44,205.55,205.43,205.46,23063.0,175.0722,175.166,175.0637,175.0893,23063.0
2017-04-13 09:45:00,205.46,205.52,205.4,205.48,16570.0,175.0893,175.1404,175.0381,175.1063,16570.0
2017-04-13 09:50:00,205.51,205.78,205.46,205.73,55931.0,175.1319,175.362,175.0893,175.3194,55931.0
2017-04-13 09:55:00,205.74,205.82,205.64,205.65,21450.0,175.3279,175.3961,175.2427,175.2512,21450.0
2017-04-13 10:00:00,205.65,205.94,205.65,205.9,32919.0,175.2512,175.4983,175.2512,175.4642,32919.0
2017-04-13 10:05:00,205.93,205.93,205.8,205.82,17410.0,175.4898,175.4898,175.379,175.3961,17410.0
2017-04-13 10:10:00,205.82,205.87,205.75,205.77,18341.0,175.3961,175.4387,175.3364,175.3534,18341.0
2017-04-13 10:15:00,205.76,205.83,205.74,205.75,29766.0,175.3449,175.4046,175.3279,175.3364,29766.0
2017-04-13 10:20:00,205.76,205.81,205.62,205.8,69825.0,175.3449,175.3875,175.2256,175.379,69825.0
2017-04-13 10:25:00,205.8,205.8,205.57,205.62,91118.0,175.379,175.379,175.183,175.2256,91118.0
2017-04-13 10:30:00,205.61,205.75,205.59,205.71,46246.0,175.2171,175.3364,175.2001,175.3023,46246.0
2017-04-13 10:35:00,205.71,205.72,205.59,205.68,45116.0,175.3023,175.3108,175.2001,175.2768,45116.0
2017-04-13 10:40:00,205.67,205.71,205.64,205.7,9265.0,175.2682,175.3023,175.2427,175.2938,9265.0
2017-04-13 10:45:00,205.7,205.76,205.64,205.67,15912.0,175.2938,175.3449,175.2427,175.2682,15912.0
2017-04-13 10:50:00,205.65,205.79,205.64,205.75,18619.0,175.2512,175.3705,175.2427,175.3364,18619.0
2017-04-13 10:55:00,205.76,205.86,205.75,205.78,20930.0,175.3449,175.4301,175.3364,175.362,20930.0
2017-04-13 11:00:00,205.77,205.9,205.77,205.8,21734.0,175.3534,175.4642,175.3534,175.379,21734.0
2017-04-13 11:05:00,205.8,205.82,205.73,205.79,13588.0,175.379,175.3961,175.3194,175.3705,13588.0
2017-04-13 11:10:00,205.79,205.81,205.71,205.73,8908.0,175.3705,175.3875,175.3023,175.3194,8908.0
2017-04-13 11:15:00,205.72,205.72,205.61,205.66,12756.0,175.3108,175.3108,175.2171,175.2597,12756.0
2017-04-13 11:20:00,205.69,205.76,205.68,205.75,3409.0,175.2853,175.3449,175.2768,175.3364,3409.0
2017-04-13 11:25:00,205.72,205.83,205.71,205.79,10724.0,175.3108,175.4046,175.3023,175.3705,10724.0
2017-04-13 11:30:00,205.78,205.85,205.78,205.82,8527.0,175.362,175.4216,175.362,175.3961,8527.0
2017-04-13 11:35:00,205.83,205.84,205.77,205.8,7413.0,175.4046,175.4131,175.3534,175.379,7413.0
2017-04-13 11:40:00,205.81,205.81,205.73,205.73,15229.0,175.3875,175.3875,175.3194,175.3194,15229.0
2017-04-13 11:45:00,205.72,205.81,205.72,205.76,8114.0,175.3108,175.3875,175.3108,175.3449,8114.0
2017-04-13 11:50:00,205.77,205.86,205.77,205.84,6324.0,175.3534,175.4301,175.3534,175.4131,6324.0
2017-04-13 11:55:00,205.84,205.84,205.74,205.78,48597.0,175.4131,175.4131,175.3279,175.362,48597.0
2017-04-13 12:00:00,205.76,205.76,205.6,205.62,67442.0,175.3449,175.3449,175.2086,175.2256,67442.0
2017-04-13 12:05:00,205.61,205.64,205.38,205.42,52610.0,175.2171,175.2427,175.0211,175.0552,52610.0
2017-04-13 12:10:00,205.42,205.49,205.38,205.45,32293.0,175.0552,175.1148,175.0211,175.0807,32293.0
2017-04-13 12:15:00,205.42,205.45,205.34,205.36,38981.0,175.0552,175.0807,174.987,175.0041,38981.0
2017-04-13 12:20:00,205.37,205.39,205.25,205.27,47217.0,175.0126,175.0296,174.9103,174.9274,47217.0
2017-04-13 12:25:00,205.27,205.37,205.26,205.37,29058.0,174.9274,175.0126,174.9188,175.0126,29058.0
2017-04-13 12:30:00,205.37,205.41,205.37,205.37,14638.0,175.0126,175.0467,175.0126,175.0126,14638.0
2017-04-13 12:35:00,205.37,205.4,205.29,205.34,28546.0,175.0126,175.0381,174.9444,174.987,28546.0
2017-04-13 12:40:00,205.35,205.36,205.18,205.25,48428.0,174.9955,175.0041,174.8507,174.9103,48428.0
2017-04-13 12:45:00,205.23,205.24,205.1,205.1,50448.0,174.8933,174.9018,174.7825,174.7825,50448.0
2017-04-13 12:50:00,205.11,205.23,205.11,205.17,15333.0,174.791,174.8933,174.791,174.8421,15333.0
2017-04-13 12:55:00,205.19,205.19,205.06,205.13,305571.0,174.8592,174.8592,174.7484,174.8081,305571.0
2017-04-13 13:00:00,205.13,205.15,204.89,204.91,59948.0,174.8081,174.8251,174.6035,174.6206,59948.0
2017-04-13 13:05:00,204.93,204.93,204.77,204.88,52608.0,174.6376,174.6376,174.5013,174.595,52608.0
2017-04-13 13:10:00,204.88,204.94,204.77,204.9,38765.0,174.595,174.6461,174.5013,174.612,38765.0
2017-04-13 13:15:00,204.88,204.95,204.87,204.95,18914.0,174.595,174.6547,174.5865,174.6547,18914.0
2017-04-13 13:20:00,204.96,204.96,204.87,204.88,10767.0,174.6632,174.6632,174.5865,174.595,10767.0
2017-04-13 13:25:00,204.87,205.02,204.87,204.99,25517.0,174.5865,174.7143,174.5865,174.6887,25517.0
2017-04-13 13:30:00,205.0,205.09,204.99,205.02,22875.0,174.6973,174.774,174.6887,174.7143,22875.0
2017-04-13 13:35:00,205.03,205.08,205.01,205.04,10230.0,174.7228,174.7654,174.7058,174.7314,10230.0
2017-04-13 13:40:00,205.04,205.07,204.93,204.93,24796.0,174.7314,174.7569,174.6376,174.6376,24796.0
2017-04-13 13:45:00,204.92,204.94,204.67,204.68,72662.0,174.6291,174.6461,174.416,174.4246,72662.0
2017-04-13 13:50:00,204.68,204.81,204.63,204.77,28162.0,174.4246,174.5354,174.382,174.5013,28162.0
2017-04-13 13:55:00,204.8,204.81,204.75,204.76,21300.0,174.5268,174.5354,174.4842,174.4927,21300.0
2017-04-13 14:00:00,204.78,204.94,204.74,204.91,42128.0,174.5098,174.6461,174.4757,174.6206,42128.0
2017-04-13 14:05:00,204.91,205.05,204.88,205.03,39966.0,174.6206,174.7399,174.595,174.7228,39966.0
2017-04-13 14:10:00,205.03,205.1,205.01,205.03,21128.0,174.7228,174.7825,174.7058,174.7228,21128.0
2017-04-13 14:15:00,205.02,205.06,204.97,205.06,22477.0,174.7143,174.7484,174.6717,174.7484,22477.0
2017-04-13 14:20:00,205.06,205.17,205.02,205.05,17815.0,174.7484,174.8421,174.7143,174.7399,17815.0
2017-04-13 14:25:00,205.06,205.19,205.06,205.09,23255.0,174.7484,174.8592,174.7484,174.774,23255.0
2017-04-13 14:30:00,205.09,205.2,205.07,205.16,11045.0,174.774,174.8677,174.7569,174.8336,11045.0
2017-04-13 14:35:00,205.14,205.15,204.98,205.01,17990.0,174.8166,174.8251,174.6802,174.7058,17990.0
2017-04-13 14:40:00,205.02,205.09,205.01,205.08,9065.0,174.7143,174.774,174.7058,174.7654,9065.0
2017-04-13 14:45:00,205.08,205.11,205.03,205.05,12348.0,174.7654,174.791,174.7228,174.7399,12348.0
2017-04-13 14:50:00,205.03,205.11,204.97,205.02,24689.0,174.7228,174.791,174.6717,174.7143,24689.0
2017-04-13 14:55:00,205.02,205.16,205.0,205.14,17915.0,174.7143,174.8336,174.6973,174.8166,17915.0
2017-04-13 15:00:00,205.12,205.19,205.1,205.11,13205.0,174.7995,174.8592,174.7825,174.791,13205.0
2017-04-13 15:05:00,205.1,205.15,204.99,204.99,28048.0,174.7825,174.8251,174.6887,174.6887,28048.0
2017-04-13 15:10:00,204.97,204.99,204.83,204.85,55727.0,174.6717,174.6887,174.5524,174.5694,55727.0
2017-04-13 15:15:00,204.84,204.84,204.65,204.83,49302.0,174.5609,174.5609,174.399,174.5524,49302.0
2017-04-13 15:20:00,204.84,204.9,204.82,204.88,17525.0,174.5609,174.612,174.5439,174.595,17525.0
2017-04-13 15:25:00,204.87,204.89,204.76,204.79,10382.0,174.5865,174.6035,174.4927,174.5183,10382.0
2017-04-13 15:30:00,204.79,204.88,204.63,204.66,67555.0,174.5183,174.595,174.382,174.4075,67555.0
2017-04-13 15:35:00,204.66,204.68,204.52,204.56,96141.0,174.4075,174.4246,174.2882,174.3223,96141.0
2017-04-13 15:40:00,204.55,204.6,204.47,204.55,107556.0,174.3138,174.3564,174.2456,174.3138,107556.0
2017-04-13 15:45:00,204.55,204.87,204.55,204.85,225077.0,174.3138,174.5865,174.3138,174.5694,225077.0
2017-04-13 15:50:00,204.84,204.84,204.61,204.68,215351.0,174.5609,174.5609,174.3649,174.4246,215351.0
2017-04-13 15:55:00,204.67,204.68,204.36,204.38,313337.0,174.416,174.4246,174.1519,174.1689,313337.0
2017-04-17 09:30:00,204.93,205.14,204.88,205.14,79388.0,174.6376,174.8166,174.595,174.8166,79388.0
2017-04-17 09:35:00,205.14,205.18,205.03,205.05,61964.0,174.8166,174.8507,174.7228,174.7399,61964.0
2017-04-17 09:40:00,205.06,205.08,204.86,204.97,47750.0,174.7484,174.7654,174.578,174.6717,47750.0
2017-04-17 09:45:00,204.97,205.0,204.92,205.0,10766.0,174.6717,174.6973,174.6291,174.6973,10766.0
2017-04-17 09:50:00,205.02,205.15,204.98,205.13,21882.0,174.7143,174.8251,174.6802,174.8081,21882.0
2017-04-17 09:55:00,205.14,205.14,205.05,205.08,4204.0,174.8166,174.8166,174.7399,174.7654,4204.0
2017-04-17 10:00:00,205.09,205.18,205.05,205.16,21251.0,174.774,174.8507,174.7399,174.8336,21251.0
2017-04-17 10:05:00,205.16,205.26,205.1,205.25,33975.0,174.8336,174.9188,174.7825,174.9103,33975.0
2017-04-17 10:10:00,205.23,205.26,205.17,205.24,55126.0,174.8933,174.9188,174.8421,174.9018,55126.0
2017-04-17 10:15:00,205.27,205.39,205.24,205.31,65764.0,174.9274,175.0296,174.9018,174.9614,65764.0
2017-04-17 10:20:00,205.32,205.38,205.28,205.3,51695.0,174.97,175.0211,174.9359,174.9529,51695.0
2017-04-17 10:25:00,205.3,205.3,205.2,205.2,25324.0,174.9529,174.9529,174.8677,174.8677,25324.0
2017-04-17 10:30:00,205.2,205.33,205.2,205.26,21065.0,174.8677,174.9785,174.8677,174.9188,21065.0
2017-04-17 10:35:00,205.25,205.28,205.14,205.18,24015.0,174.9103,174.9359,174.8166,174.8507,24015.0
2017-04-17 10:40:00,205.2,205.2,205.13,205.19,13687.0,174.8677,174.8677,174.8081,174.8592,13687.0
2017-04-17 10:45:00,205.21,205.27,205.21,205.23,4552.0,174.8762,174.9274,174.8762,174.8933,4552.0
2017-04-17 10:50:00,205.24,205.32,205.23,205.3,19872.0,174.9018,174.97,174.8933,174.9529,19872.0
2017-04-17 10:55:00,205.31,205.37,205.3,205.36,9027.0,174.9614,175.0126,174.9529,175.0041,9027.0
2017-04-17 11:00:00,205.37,205.38,205.3,205.38,13742.0,175.0126,175.0211,174.9529,175.0211,13742.0
2017-04-17 11:05:00,205.39,205.4,205.33,205.37,13162.0,175.0296,175.0381,174.9785,175.0126,13162.0
2017-04-17 11:10:00,205.38,205.41,205.37,205.39,18081.0,175.0211,175.0467,175.0126,175.0296,18081.0
2017-04-17 11:15:00,205.4,205.5,205.38,205.49,33019.0,175.0381,175.1234,175.0211,175.1148,33019.0
2017-04-17 11:20:00,205.5,205.53,205.42,205.45,10865.0,175.1234,175.1489,175.0552,175.0807,10865.0
2017-04-17 11:25:00,205.46,205.5,205.43,205.48,14355.0,175.0893,175.1234,175.0637,175.1063,14355.0
2017-04-17 11:30:00,205.49,205.51,205.44,205.46,21355.0,175.1148,175.1319,175.0722,175.0893,21355.0
2017-04-17 11:35:00,205.48,205.61,205.48,205.56,12023.0,175.1063,175.2171,175.1063,175.1745,12023.0
2017-04-17 11:40:00,205.56,205.56,205.45,205.45,11181.0,175.1745,175.1745,175.0807,175.0807,11181.0
2017-04-17 11:45:00,205.45,205.47,205.39,205.41,15857.0,175.0807,175.0978,175.0296,175.0467,15857.0
2017-04-17 11:50:00,205.42,205.45,205.37,205.38,8758.0,175.0552,175.0807,175.0126,175.0211,8758.0
2017-04-17 11:55:00,205.37,205.41,205.31,205.31,9085.0,175.0126,175.0467,174.9614,174.9614,9085.0
2017-04-17 12:00:00,205.34,205.41,205.34,205.38,14673.0,174.987,175.0467,174.987,175.0211,14673.0
2017-04-17 12:05:00,205.38,205.41,205.37,205.41,2476.0,175.0211,175.0467,175.0126,175.0467,2476.0
2017-04-17 12:10:00,205.42,205.44,205.35,205.41,38923.0,175.0552,175.0722,174.9955,175.0467,38923.0
2017-04-17 12:15:00,205.42,205.46,205.42,205.45,8808.0,175.0552,175.0893,175.0552,175.0807,8808.0
2017-04-17 12:20:00,205.48,205.58,205.48,205.58,20464.0,175.1063,175.1915,175.1063,175.1915,20464.0
2017-04-17 12:25:00,205.57,205.57,205.52,205.52,5374.0,175.183,175.183,175.1404,175.1404,5374.0
2017-04-17 12:30:00,205.52,205.53,205.49,205.49,6745.0,175.1404,175.1489,175.1148,175.1148,6745.0
2017-04-17 12:35:00,205.48,205.48,205.41,205.43,5044.0,175.1063,175.1063,175.0467,175.0637,5044.0
2017-04-17 12:40:00,205.45,205.5,205.45,205.49,4753.0,175.0807,175.1234,175.0807,175.1148,4753.0
2017-04-17 12:45:00,205.49,205.51,205.44,205.44,2366.0,175.1148,175.1319,175.0722,175.0722,2366.0
2017-04-17 12:50:00,205.43,205.45,205.39,205.45,11216.0,175.0637,175.0807,175.0296,175.0807,11216.0
2017-04-17 12:55:00,205.45,205.49,205.45,205.46,5225.0,175.0807,175.1148,175.0807,175.0893,5225.0
2017-04-17 13:00:00,205.47,205.5,205.44,205.48,5936.0,175.0978,175.1234,175.0722,175.1063,5936.0
2017-04-17 13:05:00,205.5,205.55,205.5,205.54,4046.0,175.1234,175.166,175.1234,175.1574,4046.0
2017-04-17 13:10:00,205.55,205.59,205.49,205.49,28256.0,175.166,175.2001,175.1148,175.1148,28256.0
2017-04-17 13:15:00,205.49,205.57,205.49,205.54,14287.0,175.1148,175.183,175.1148,175.1574,14287.0
2017-04-17 13:20:00,205.54,205.55,205.52,205.54,7543.0,175.1574,175.166,175.1404,175.1574,7543.0
2017-04-17 13:25:00,205.55,205.74,205.55,205.68,34767.0,175.166,175.3279,175.166,175.2768,34767.0
2017-04-17 13:30:00,205.68,205.72,205.65,205.67,7365.0,175.2768,175.3108,175.2512,175.2682,7365.0
2017-04-17 13:35:00,205.67,205.67,205.58,205.62,18955.0,175.2682,175.2682,175.1915,175.2256,18955.0
2017-04-17 13:40:00,205.63,205.65,205.54,205.56,31206.0,175.2341,175.2512,175.1574,175.1745,31206.0
2017-04-17 13:45:00,205.57,205.65,205.57,205.64,7800.0,175.183,175.2512,175.183,175.2427,7800.0
2017-04-17 13:50:00,205.63,205.63,205.6,205.62,4000.0,175.2341,175.2341,175.2086,175.2256,4000.0
2017-04-17 13:55:00,205.62,205.67,205.6,205.63,20036.0,175.2256,175.2682,175.2086,175.2341,20036.0
2017-04-17 14:00:00,205.63,205.65,205.58,205.65,15917.0,175.2341,175.2512,175.1915,175.2512,15917.0
2017-04-17 14:05:00,205.65,205.7,205.58,205.6,24960.0,175.2512,175.2938,175.1915,175.2086,24960.0
2017-04-17 14:10:00,205.64,205.7,205.63,205.64,9587.0,175.2427,175.2938,175.2341,175.2427,9587.0
2017-04-17 14:15:00,205.67,205.73,205.57,205.6,21018.0,175.2682,175.3194,175.183,175.2086,21018.0
2017-04-17 14:20:00,205.62,205.66,205.6,205.64,5739.0,175.2256,175.2597,175.2086,175.2427,5739.0
2017-04-17 14:25:00,205.64,205.64,205.59,205.59,5895.0,175.2427,175.2427,175.2001,175.2001,5895.0
2017-04-17 14:30:00,205.6,205.7,205.6,205.69,13195.0,175.2086,175.2938,175.2086,175.2853,13195.0
2017-04-17 14:35:00,205.69,205.69,205.62,205.65,7703.0,175.2853,175.2853,175.2256,175.2512,7703.0
2017-04-17 14:40:00,205.67,205.7,205.65,205.68,5613.0,175.2682,175.2938,175.2512,175.2768,5613.0
2017-04-17 14:45:00,205.7,205.75,205.67,205.67,17213.0,175.2938,175.3364,175.2682,175.2682,17213.0
2017-04-17 14:50:00,205.66,205.68,205.64,205.66,20216.0,175.2597,175.2768,175.2427,175.2597,20216.0
2017-04-17 14:55:00,205.65,205.66,205.54,205.61,38168.0,175.2512,175.2597,175.1574,175.2171,38168.0
2017-04-17 15:00:00,205.61,205.67,205.56,205.56,23396.0,175.2171,175.2682,175.1745,175.1745,23396.0
2017-04-17 15:05:00,205.57,205.6,205.53,205.6,10300.0,175.183,175.2086,175.1489,175.2086,10300.0
2017-04-17 15:10:00,205.61,205.67,205.57,205.67,12460.0,175.2171,175.2682,175.183,175.2682,12460.0
2017-04-17 15:15:00,205.68,205.92,205.67,205.92,64702.0,175.2768,175.4813,175.2682,175.4813,64702.0
2017-04-17 15:20:00,205.9,205.9,205.83,205.9,49764.0,175.4642,175.4642,175.4046,175.4642,49764.0
2017-04-17 15:25:00,205.91,206.07,205.89,206.02,86811.0,175.4728,175.6091,175.4557,175.5665,86811.0
2017-04-17 15:30:00,206.0,206.05,205.92,205.93,30840.0,175.5494,175.5921,175.4813,175.4898,30840.0
2017-04-17 15:35:00,205.94,206.02,205.93,206.02,23835.0,175.4983,175.5665,175.4898,175.5665,23835.0
2017-04-17 15:40:00,206.04,206.06,205.99,206.03,52345.0,175.5835,175.6006,175.5409,175.575,52345.0
2017-04-17 15:45:00,206.03,206.26,206.03,206.24,86759.0,175.575,175.771,175.575,175.754,86759.0
2017-04-17 15:50:00,206.24,206.26,206.12,206.19,158688.0,175.754,175.771,175.6517,175.7114,158688.0
2017-04-17 15:55:00,206.18,206.19,206.08,206.19,252368.0,175.7028,175.7114,175.6176,175.7114,252368.0
2017-04-18 09:30:00,205.36,205.4,205.05,205.26,97071.0,175.0041,175.0381,174.7399,174.9188,97071.0
2017-04-18 09:35:00,205.24,205.59,205.15,205.57,138783.0,174.9018,175.2001,174.8251,175.183,138783.0
2017-04-18 09:40:00,205.54,205.6,205.48,205.55,27661.0,175.1574,175.2086,175.1063,175.166,27661.0
2017-04-18 09:45:00,205.61,205.68,205.57,205.58,90264.0,175.2171,175.2768,175.183,175.1915,90264.0
2017-04-18 09:50:00,205.56,205.56,205.45,205.55,11030.0,175.1745,175.1745,175.0807,175.166,11030.0
2017-04-18 09:55:00,205.54,205.81,205.53,205.74,32590.0,175.1574,175.3875,175.1489,175.3279,32590.0
2017-04-18 10:00:00,205.77,205.78,205.47,205.51,49759.0,175.3534,175.362,175.0978,175.1319,49759.0
2017-04-18 10:05:00,205.51,205.57,205.4,205.4,16415.0,175.1319,175.183,175.0381,175.0381,16415.0
2017-04-18 10:10:00,205.4,205.48,205.34,205.37,34842.0,175.0381,175.1063,174.987,175.0126,34842.0
2017-04-18 10:15:00,205.37,205.41,205.1,205.16,34930.0,175.0126,175.0467,174.7825,174.8336,34930.0
2017-04-18 10:20:00,205.15,205.24,205.06,205.16,36520.0,174.8251,174.9018,174.7484,174.8336,36520.0
2017-04-18 10:25:00,205.14,205.26,205.14,205.18,21747.0,174.8166,174.9188,174.8166,174.8507,21747.0
2017-04-18 10:30:00,205.17,205.27,205.14,205.26,15173.0,174.8421,174.9274,174.8166,174.9188,15173.0
2017-04-18 10:35:00,205.28,205.38,205.25,205.32,19507.0,174.9359,175.0211,174.9103,174.97,19507.0
2017-04-18 10:40:00,205.32,205.39,205.28,205.36,21783.0,174.97,175.0296,174.9359,175.0041,21783.0
2017-04-18 10:45:00,205.36,205.39,205.31,205.32,11382.0,175.0041,175.0296,174.9614,174.97,11382.0
2017-04-18 10:50:00,205.27,205.31,205.21,205.24,13484.0,174.9274,174.9614,174.8762,174.9018,13484.0
2017-04-18 10:55:00,205.23,205.25,205.14,205.25,13143.0,174.8933,174.9103,174.8166,174.9103,13143.0
2017-04-18 11:00:00,205.25,205.27,205.05,205.1,28963.0,174.9103,174.9274,174.7399,174.7825,28963.0
2017-04-18 11:05:00,205.09,205.29,205.08,205.27,27348.0,174.774,174.9444,174.7654,174.9274,27348.0
2017-04-18 11:10:00,205.26,205.41,205.26,205.3,23623.0,174.9188,175.0467,174.9188,174.9529,23623.0
2017-04-18 11:15:00,205.3,205.36,205.24,205.27,21328.0,174.9529,175.0041,174.9018,174.9274,21328.0
2017-04-18 11:20:00,205.29,205.31,205.22,205.28,12587.0,174.9444,174.9614,174.8847,174.9359,12587.0
2017-04-18 11:25:00,205.25,205.39,205.2,205.33,10121.0,174.9103,175.0296,174.8677,174.9785,10121.0
2017-04-18 11:30:00,205.32,205.33,205.05,205.05,16201.0,174.97,174.9785,174.7399,174.7399,16201.0
2017-04-18 11:35:00,205.04,205.04,204.73,204.85,57210.0,174.7314,174.7314,174.4672,174.5694,57210.0
2017-04-18 11:40:00,204.84,204.85,204.74,204.77,26066.0,174.5609,174.5694,174.4757,174.5013,26066.0
2017-04-18 11:45:00,204.76,204.83,204.71,204.8,44067.0,174.4927,174.5524,174.4501,174.5268,44067.0
2017-04-18 11:50:00,204.83,204.86,204.7,204.85,29925.0,174.5524,174.578,174.4416,174.5694,29925.0
2017-04-18 11:55:00,204.85,204.86,204.59,204.61,63948.0,174.5694,174.578,174.3479,174.3649,63948.0
2017-04-18 12:00:00,204.59,204.69,204.42,204.65,84414.0,174.3479,174.4331,174.203,174.399,84414.0
2017-04-18 12:05:00,204.67,204.69,204.61,204.62,20820.0,174.416,174.4331,174.3649,174.3734,20820.0
2017-04-18 12:10:00,204.63,204.7,204.58,204.69,34404.0,174.382,174.4416,174.3394,174.4331,34404.0
2017-04-18 12:15:00,204.69,204.7,204.6,204.63,17916.0,174.4331,174.4416,174.3564,174.382,17916.0
2017-04-18 12:20:00,204.64,204.78,204.64,204.78,13604.0,174.3905,174.5098,174.3905,174.5098,13604.0
2017-04-18 12:25:00,204.77,204.79,204.71,204.74,15845.0,174.5013,174.5183,174.4501,174.4757,15845.0
2017-04-18 12:30:00,204.71,204.77,204.69,204.72,17830.0,174.4501,174.5013,174.4331,174.4587,17830.0
2017-04-18 12:35:00,204.71,204.71,204.59,204.66,19143.0,174.4501,174.4501,174.3479,174.4075,19143.0
2017-04-18 12:40:00,204.63,204.79,204.63,204.7,12255.0,174.382,174.5183,174.382,174.4416,12255.0
2017-04-18 12:45:00,204.7,204.7,204.6,204.64,13690.0,174.4416,174.4416,174.3564,174.3905,13690.0
2017-04-18 12:50:00,204.64,204.75,204.62,204.7,14399.0,174.3905,174.4842,174.3734,174.4416,14399.0
2017-04-18 12:55:00,204.69,204.74,204.6,204.61,18335.0,174.4331,174.4757,174.3564,174.3649,18335.0
2017-04-18 13:00:00,204.63,204.63,204.49,204.52,43316.0,174.382,174.382,174.2627,174.2882,43316.0
2017-04-18 13:05:00,204.52,204.61,204.49,204.61,24390.0,174.2882,174.3649,174.2627,174.3649,24390.0
2017-04-18 13:10:00,204.62,204.79,204.58,204.76,26040.0,174.3734,174.5183,174.3394,174.4927,26040.0
2017-04-18 13:15:00,204.78,204.79,204.7,204.72,19888.0,174.5098,174.5183,174.4416,174.4587,19888.0
2017-04-18 13:20:00,204.72,204.78,204.72,204.75,34756.0,174.4587,174.5098,174.4587,174.4842,34756.0
2017-04-18 13:25:00,204.76,204.88,204.75,204.88,26224.0,174.4927,174.595,174.4842,174.595,26224.0
2017-04-18 13:30:00,204.87,204.93,204.8,204.93,11395.0,174.5865,174.6376,174.5268,174.6376,11395.0
2017-04-18 13:35:00,204.95,204.98,204.9,204.91,25150.0,174.6547,174.6802,174.612,174.6206,25150.0
2017-04-18 13:40:00,204.91,204.99,204.91,204.96,17206.0,174.6206,174.6887,174.6206,174.6632,17206.0
2017-04-18 13:45:00,204.96,205.0,204.93,205.0,10525.0,174.6632,174.6973,174.6376,174.6973,10525.0
2017-04-18 13:50:00,205.01,205.02,204.91,204.94,6424.0,174.7058,174.7143,174.6206,174.6461,6424.0
2017-04-18 13:55:00,204.93,204.98,204.9,204.98,7975.0,174.6376,174.6802,174.612,174.6802,7975.0
2017-04-18 14:00:00,204.98,205.12,204.98,205.09,22872.0,174.6802,174.7995,174.6802,174.774,22872.0
2017-04-18 14:05:00,205.11,205.16,205.06,205.06,13865.0,174.791,174.8336,174.7484,174.7484,13865.0
2017-04-18 14:10:00,205.07,205.09,205.04,205.07,9917.0,174.7569,174.774,174.7314,174.7569,9917.0
2017-04-18 14:15:00,205.08,205.2,205.08,205.18,10557.0,174.7654,174.8677,174.7654,174.8507,10557.0
2017-04-18 14:20:00,205.2,205.2,205.05,205.1,36397.0,174.8677,174.8677,174.7399,174.7825,36397.0
2017-04-18 14:25:00,205.1,205.2,205.06,205.19,17234.0,174.7825,174.8677,174.7484,174.8592,17234.0
2017-04-18 14:30:00,205.17,205.22,205.13,205.21,8599.0,174.8421,174.8847,174.8081,174.8762,8599.0
2017-04-18 14:35:00,205.21,205.3,205.16,205.16,37807.0,174.8762,174.9529,174.8336,174.8336,37807.0
2017-04-18 14:40:00,205.17,205.21,204.9,204.9,27018.0,174.8421,174.8762,174.612,174.612,27018.0
2017-04-18 14:45:00,204.89,205.03,204.89,205.02,13339.0,174.6035,174.7228,174.6035,174.7143,13339.0
2017-04-18 14:50:00,205.0,205.09,204.98,205.05,11629.0,174.6973,174.774,174.6802,174.7399,11629.0
2017-04-18 14:55:00,205.07,205.07,204.95,205.02,18037.0,174.7569,174.7569,174.6547,174.7143,18037.0
2017-04-18 15:00:00,205.03,205.06,204.81,204.86,73355.0,174.7228,174.7484,174.5354,174.578,73355.0
2017-04-18 15:05:00,204.86,204.97,204.86,204.96,14460.0,174.578,174.6717,174.578,174.6632,14460.0
2017-04-18 15:10:00,204.99,205.01,204.88,204.96,16653.0,174.6887,174.7058,174.595,174.6632,16653.0
2017-04-18 15:15:00,204.96,205.06,204.93,205.06,12510.0,174.6632,174.7484,174.6376,174.7484,12510.0
2017-04-18 15:20:00,205.06,205.09,204.99,205.09,29357.0,174.7484,174.774,174.6887,174.774,29357.0
2017-04-18 15:25:00,205.08,205.11,205.03,205.03,18961.0,174.7654,174.791,174.7228,174.7228,18961.0
2017-04-18 15:30:00,205.03,205.08,204.99,205.07,24462.0,174.7228,174.7654,174.6887,174.7569,24462.0
2017-04-18 15:35:00,205.04,205.18,205.04,205.12,27532.0,174.7314,174.8507,174.7314,174.7995,27532.0
2017-04-18 15:40:00,205.14,205.24,205.09,205.14,52889.0,174.8166,174.9018,174.774,174.8166,52889.0
2017-04-18 15:45:00,205.13,205.24,205.1,205.23,45102.0,174.8081,174.9018,174.7825,174.8933,45102.0
2017-04-18 15:50:00,205.24,205.24,205.1,205.11,65184.0,174.9018,174.9018,174.7825,174.791,65184.0
2017-04-18 15:55:00,205.11,205.19,205.01,205.04,95075.0,174.791,174.8592,174.7058,174.7314,95075.0
2017-04-19 09:30:00,205.26,205.3,205.12,205.12,155039.0,174.9188,174.9529,174.7995,174.7995,155039.0
2017-04-19 09:35:00,205.12,205.2,205.11,205.19,78577.0,174.7995,174.8677,174.791,174.8592,78577.0
2017-04-19 09:40:00,205.19,205.19,204.95,205.01,41361.0,174.8592,174.8592,174.6547,174.7058,41361.0
2017-04-19 09:45:00,205.02,205.09,204.88,205.03,97422.0,174.7143,174.774,174.595,174.7228,97422.0
2017-04-19 09:50:00,205.04,205.2,205.04,205.18,24522.0,174.7314,174.8677,174.7314,174.8507,24522.0
2017-04-19 09:55:00,205.19,205.25,205.18,205.18,41545.0,174.8592,174.9103,174.8507,174.8507,41545.0
2017-04-19 10:00:00,205.19,205.2,205.03,205.05,85330.0,174.8592,174.8677,174.7228,174.7399,85330.0
2017-04-19 10:05:00,205.06,205.14,205.03,205.13,15022.0,174.7484,174.8166,174.7228,174.8081,15022.0
2017-04-19 10:10:00,205.12,205.16,205.07,205.08,8373.0,174.7995,174.8336,174.7569,174.7654,8373.0
2017-04-19 10:15:00,205.11,205.11,204.95,204.95,46525.0,174.791,174.791,174.6547,174.6547,46525.0
2017-04-19 10:20:00,204.96,205.03,204.95,205.02,28474.0,174.6632,174.7228,174.6547,174.7143,28474.0
2017-04-19 10:25:00,205.03,205.06,204.98,205.0,24924.0,174.7228,174.7484,174.6802,174.6973,24924.0
2017-04-19 10:30:00,205.01,205.03,204.77,204.89,35243.0,174.7058,174.7228,174.5013,174.6035,35243.0
2017-04-19 10:35:00,204.89,204.91,204.8,204.86,15354.0,174.6035,174.6206,174.5268,174.578,15354.0
2017-04-19 10:40:00,204.85,204.87,204.78,204.82,27439.0,174.5694,174.5865,174.5098,174.5439,27439.0
2017-04-19 10:45:00,204.81,204.86,204.66,204.69,22855.0,174.5354,174.578,174.4075,174.4331,22855.0
2017-04-19 10:50:00,204.68,204.81,204.65,204.8,37484.0,174.4246,174.5354,174.399,174.5268,37484.0
2017-04-19 10:55:00,204.8,204.89,204.78,204.84,57870.0,174.5268,174.6035,174.5098,174.5609,57870.0
2017-04-19 11:00:00,204.84,204.89,204.8,204.8,6424.0,174.5609,174.6035,174.5268,174.5268,6424.0
2017-04-19 11:05:00,204.81,204.86,204.81,204.84,11520.0,174.5354,174.578,174.5354,174.5609,11520.0
2017-04-19 11:10:00,204.82,204.88,204.76,204.87,8683.0,174.5439,174.595,174.4927,174.5865,8683.0
2017-04-19 11:15:00,204.88,204.94,204.85,204.92,21919.0,174.595,174.6461,174.5694,174.6291,21919.0
2017-04-19 11:20:00,204.93,205.01,204.89,205.01,19704.0,174.6376,174.7058,174.6035,174.7058,19704.0
2017-04-19 11:25:00,205.01,205.02,204.91,205.0,10480.0,174.7058,174.7143,174.6206,174.6973,10480.0
2017-04-19 11:30:00,204.98,204.98,204.92,204.94,14082.0,174.6802,174.6802,174.6291,174.6461,14082.0
2017-04-19 11:35:00,204.95,205.01,204.95,204.98,27932.0,174.6547,174.7058,174.6547,174.6802,27932.0
2017-04-19 11:40:00,204.97,205.05,204.97,204.97,16321.0,174.6717,174.7399,174.6717,174.6717,16321.0
2017-04-19 11:45:00,204.99,205.0,204.83,204.85,9576.0,174.6887,174.6973,174.5524,174.5694,9576.0
2017-04-19 11:50:00,204.84,204.86,204.76,204.79,19376.0,174.5609,174.578,174.4927,174.5183,19376.0
2017-04-19 11:55:00,204.77,204.79,204.71,204.73,11493.0,174.5013,174.5183,174.4501,174.4672,11493.0
2017-04-19 12:00:00,204.73,204.73,204.57,204.57,16582.0,174.4672,174.4672,174.3308,174.3308,16582.0
2017-04-19 12:05:00,204.56,204.56,204.38,204.42,60725.0,174.3223,174.3223,174.1689,174.203,60725.0
2017-04-19 12:10:00,204.4,204.46,204.32,204.4,19571.0,174.186,174.2371,174.1178,174.186,19571.0
2017-04-19 12:15:00,204.41,204.49,204.4,204.43,22234.0,174.1945,174.2627,174.186,174.2115,22234.0
2017-04-19 12:20:00,204.43,204.61,204.41,204.53,44662.0,174.2115,174.3649,174.1945,174.2967,44662.0
2017-04-19 12:25:00,204.53,204.55,204.5,204.53,9065.0,174.2967,174.3138,174.2712,174.2967,9065.0
2017-04-19 12:30:00,204.51,204.57,204.5,204.55,20048.0,174.2797,174.3308,174.2712,174.3138,20048.0
2017-04-19 12:35:00,204.56,204.59,204.52,204.57,17615.0,174.3223,174.3479,174.2882,174.3308,17615.0
2017-04-19 12:40:00,204.6,204.6,204.55,204.56,14248.0,174.3564,174.3564,174.3138,174.3223,14248.0
2017-04-19 12:45:00,204.55,204.62,204.53,204.58,14776.0,174.3138,174.3734,174.2967,174.3394,14776.0
2017-04-19 12:50:00,204.57,204.64,204.57,204.64,12021.0,174.3308,174.3905,174.3308,174.3905,12021.0
2017-04-19 12:55:00,204.64,204.66,204.6,204.6,4524.0,174.3905,174.4075,174.3564,174.3564,4524.0
2017-04-19 13:00:00,204.58,204.59,204.37,204.37,110508.0,174.3394,174.3479,174.1604,174.1604,110508.0
2017-04-19 13:05:00,204.37,204.42,204.34,204.38,35952.0,174.1604,174.203,174.1348,174.1689,35952.0
2017-04-19 13:10:00,204.37,204.39,204.25,204.27,32300.0,174.1604,174.1774,174.0581,174.0752,32300.0
2017-04-19 13:15:00,204.26,204.41,204.21,204.39,28788.0,174.0667,174.1945,174.024,174.1774,28788.0
2017-04-19 13:20:00,204.38,204.53,204.38,204.49,34132.0,174.1689,174.2967,174.1689,174.2627,34132.0
2017-04-19 13:25:00,204.49,204.5,204.44,204.44,6581.0,174.2627,174.2712,174.22,174.22,6581.0
2017-04-19 13:30:00,204.43,204.46,204.38,204.44,18929.0,174.2115,174.2371,174.1689,174.22,18929.0
2017-04-19 13:35:00,204.43,204.44,204.39,204.41,7570.0,174.2115,174.22,174.1774,174.1945,7570.0
2017-04-19 13:40:00,204.4,204.5,204.35,204.46,68218.0,174.186,174.2712,174.1433,174.2371,68218.0
2017-04-19 13:45:00,204.44,204.51,204.41,204.49,14466.0,174.22,174.2797,174.1945,174.2627,14466.0
2017-04-19 13:50:00,204.49,204.52,204.48,204.51,8478.0,174.2627,174.2882,174.2541,174.2797,8478.0
2017-04-19 13:55:00,204.49,204.5,204.39,204.5,11851.0,174.2627,174.2712,174.1774,174.2712,11851.0
2017-04-19 14:00:00,204.49,204.55,204.4,204.41,9982.0,174.2627,174.3138,174.186,174.1945,9982.0
2017-04-19 14:05:00,204.39,204.44,204.33,204.36,15744.0,174.1774,174.22,174.1263,174.1519,15744.0
2017-04-19 14:10:00,204.37,204.38,204.27,204.28,13419.0,174.1604,174.1689,174.0752,174.0837,13419.0
2017-04-19 14:15:00,204.25,204.27,204.13,204.25,56111.0,174.0581,174.0752,173.9559,174.0581,56111.0
2017-04-19 14:20:00,204.26,204.26,204.15,204.17,15721.0,174.0667,174.0667,173.9729,173.99,15721.0
2017-04-19 14:25:00,204.14,204.34,204.14,204.3,35643.0,173.9644,174.1348,173.9644,174.1007,35643.0
2017-04-19 14:30:00,204.29,204.36,204.24,204.25,32977.0,174.0922,174.1519,174.0496,174.0581,32977.0
2017-04-19 14:35:00,204.29,204.37,204.28,204.33,4291.0,174.0922,174.1604,174.0837,174.1263,4291.0
2017-04-19 14:40:00,204.33,204.33,204.18,204.22,13159.0,174.1263,174.1263,173.9985,174.0326,13159.0
2017-04-19 14:45:00,204.2,204.24,204.1,204.11,14906.0,174.0155,174.0496,173.9303,173.9388,14906.0
2017-04-19 14:50:00,204.1,204.1,203.89,204.0,123019.0,173.9303,173.9303,173.7513,173.8451,123019.0
2017-04-19 14:55:00,203.99,204.03,203.96,203.98,16762.0,173.8366,173.8707,173.811,173.828,16762.0
2017-04-19 15:00:00,203.98,204.05,203.86,204.01,57415.0,173.828,173.8877,173.7258,173.8536,57415.0
2017-04-19 15:05:00,204.01,204.04,203.95,204.02,97849.0,173.8536,173.8792,173.8025,173.8621,97849.0
2017-04-19 15:10:00,204.02,204.06,203.94,203.94,123690.0,173.8621,173.8962,173.794,173.794,123690.0
2017-04-19 15:15:00,203.94,204.07,203.93,204.07,36693.0,173.794,173.9047,173.7854,173.9047,36693.0
2017-04-19 15:20:00,204.06,204.09,203.99,204.02,21673.0,173.8962,173.9218,173.8366,173.8621,21673.0
2017-04-19 15:25:00,204.0,204.01,203.81,203.83,46427.0,173.8451,173.8536,173.6832,173.7002,46427.0
2017-04-19 15:30:00,203.84,203.85,203.7,203.77,118245.0,173.7087,173.7173,173.5894,173.6491,118245.0
2017-04-19 15:35:00,203.77,203.9,203.77,203.89,89155.0,173.6491,173.7599,173.6491,173.7513,89155.0
2017-04-19 15:40:00,203.86,203.89,203.66,203.71,77054.0,173.7258,173.7513,173.5553,173.598,77054.0
2017-04-19 15:45:00,203.7,203.75,203.65,203.68,97068.0,173.5894,173.632,173.5468,173.5724,97068.0
2017-04-19 15:50:00,203.68,203.78,203.64,203.76,101994.0,173.5724,173.6576,173.5383,173.6406,101994.0
2017-04-19 15:55:00,203.76,203.95,203.75,203.88,264142.0,173.6406,173.8025,173.632,173.7428,264142.0
2017-04-20 09:30:00,204.35,204.58,204.27,204.46,144504.0,174.1433,174.3394,174.0752,174.2371,144504.0
2017-04-20 09:35:00,204.5,204.57,204.41,204.44,68042.0,174.2712,174.3308,174.1945,174.22,68042.0
2017-04-20 09:40:00,204.44,204.46,204.21,204.35,76646.0,174.22,174.2371,174.024,174.1433,76646.0
2017-04-20 09:45:00,204.35,204.35,204.23,204.23,26497.0,174.1433,174.1433,174.0411,174.0411,26497.0
2017-04-20 09:50:00,204.25,204.39,204.25,204.34,27446.0,174.0581,174.1774,174.0581,174.1348,27446.0
2017-04-20 09:55:00,204.32,204.36,204.17,204.25,38895.0,174.1178,174.1519,173.99,174.0581,38895.0
2017-04-20 10:00:00,204.26,204.5,204.26,204.44,29504.0,174.0667,174.2712,174.0667,174.22,29504.0
2017-04-20 10:05:00,204.44,204.58,204.39,204.55,22923.0,174.22,174.3394,174.1774,174.3138,22923.0
2017-04-20 10:10:00,204.57,204.81,204.57,204.75,66787.0,174.3308,174.5354,174.3308,174.4842,66787.0
2017-04-20 10:15:00,204.77,204.81,204.62,204.66,26162.0,174.5013,174.5354,174.3734,174.4075,26162.0
2017-04-20 10:20:00,204.67,204.82,204.67,204.71,13313.0,174.416,174.5439,174.416,174.4501,13313.0
2017-04-20 10:25:00,204.71,204.74,204.66,204.67,13407.0,174.4501,174.4757,174.4075,174.416,13407.0
2017-04-20 10:30:00,204.68,204.74,204.62,204.62,29630.0,174.4246,174.4757,174.3734,174.3734,29630.0
2017-04-20 10:35:00,204.62,204.68,204.6,204.66,32694.0,174.3734,174.4246,174.3564,174.4075,32694.0
2017-04-20 10:40:00,204.66,204.75,204.66,204.72,16244.0,174.4075,174.4842,174.4075,174.4587,16244.0
2017-04-20 10:45:00,204.74,204.77,204.71,204.74,10570.0,174.4757,174.5013,174.4501,174.4757,10570.0
2017-04-20 10:50:00,204.75,204.91,204.75,204.86,33207.0,174.4842,174.6206,174.4842,174.578,33207.0
2017-04-20 10:55:00,204.83,204.9,204.81,204.85,36063.0,174.5524,174.612,174.5354,174.5694,36063.0
2017-04-20 11:00:00,204.82,204.86,204.74,204.74,35226.0,174.5439,174.578,174.4757,174.4757,35226.0
2017-04-20 11:05:00,204.74,204.84,204.7,204.84,5051.0,174.4757,174.5609,174.4416,174.5609,5051.0
2017-04-20 11:10:00,204.85,204.87,204.79,204.84,14178.0,174.5694,174.5865,174.5183,174.5609,14178.0
2017-04-20 11:15:00,204.84,204.85,204.76,204.84,12591.0,174.5609,174.5694,174.4927,174.5609,12591.0
2017-04-20 11:20:00,204.84,204.87,204.79,204.86,28218.0,174.5609,174.5865,174.5183,174.578,28218.0
2017-04-20 11:25:00,204.87,204.95,204.83,204.93,23034.0,174.5865,174.6547,174.5524,174.6376,23034.0
2017-04-20 11:30:00,204.95,204.97,204.88,204.96,20713.0,174.6547,174.6717,174.595,174.6632,20713.0
2017-04-20 11:35:00,204.96,205.15,204.95,205.12,202952.0,174.6632,174.8251,174.6547,174.7995,202952.0
2017-04-20 11:40:00,205.11,205.14,205.05,205.1,17657.0,174.791,174.8166,174.7399,174.7825,17657.0
2017-04-20 11:45:00,205.11,205.29,205.11,205.28,108220.0,174.791,174.9444,174.791,174.9359,108220.0
2017-04-20 11:50:00,205.3,205.33,205.23,205.27,26094.0,174.9529,174.9785,174.8933,174.9274,26094.0
2017-04-20 11:55:00,205.27,205.39,205.26,205.36,32983.0,174.9274,175.0296,174.9188,175.0041,32983.0
2017-04-20 12:00:00,205.38,205.46,205.34,205.39,32230.0,175.0211,175.0893,174.987,175.0296,32230.0
2017-04-20 12:05:00,205.42,205.6,205.42,205.57,77106.0,175.0552,175.2086,175.0552,175.183,77106.0
2017-04-20 12:10:00,205.58,205.63,205.55,205.58,21549.0,175.1915,175.2341,175.166,175.1915,21549.0
2017-04-20 12:15:00,205.59,205.62,205.48,205.54,62225.0,175.2001,175.2256,175.1063,175.1574,62225.0
2017-04-20 12:20:00,205.54,205.72,205.54,205.61,33591.0,175.1574,175.3108,175.1574,175.2171,33591.0
2017-04-20 12:25:00,205.63,205.67,205.56,205.56,28023.0,175.2341,175.2682,175.1745,175.1745,28023.0
2017-04-20 12:30:00,205.57,205.68,205.57,205.61,11411.0,175.183,175.2768,175.183,175.2171,11411.0
2017-04-20 12:35:00,205.63,205.68,205.56,205.64,25449.0,175.2341,175.2768,175.1745,175.2427,25449.0
2017-04-20 12:40:00,205.69,205.81,205.66,205.77,80193.0,175.2853,175.3875,175.2597,175.3534,80193.0
2017-04-20 12:45:00,205.77,205.8,205.74,205.77,32545.0,175.3534,175.379,175.3279,175.3534,32545.0
2017-04-20 12:50:00,205.77,205.81,205.75,205.76,17669.0,175.3534,175.3875,175.3364,175.3449,17669.0
2017-04-20 12:55:00,205.77,205.77,205.61,205.62,28463.0,175.3534,175.3534,175.2171,175.2256,28463.0
2017-04-20 13:00:00,205.63,205.74,205.63,205.72,11804.0,175.2341,175.3279,175.2341,175.3108,11804.0
2017-04-20 13:05:00,205.73,205.75,205.67,205.67,9011.0,175.3194,175.3364,175.2682,175.2682,9011.0
2017-04-20 13:10:00,205.66,205.7,205.65,205.69,18050.0,175.2597,175.2938,175.2512,175.2853,18050.0
2017-04-20 13:15:00,205.69,205.69,205.61,205.61,25228.0,175.2853,175.2853,175.2171,175.2171,25228.0
2017-04-20 13:20:00,205.64,205.69,205.62,205.64,22049.0,175.2427,175.2853,175.2256,175.2427,22049.0
2017-04-20 13:25:00,205.65,205.77,205.64,205.73,17614.0,175.2512,175.3534,175.2427,175.3194,17614.0
2017-04-20 13:30:00,205.73,205.79,205.72,205.78,26148.0,175.3194,175.3705,175.3108,175.362,26148.0
2017-04-20 13:35:00,205.78,205.92,205.78,205.91,51174.0,175.362,175.4813,175.362,175.4728,51174.0
2017-04-20 13:40:00,205.9,205.96,205.89,205.92,13223.0,175.4642,175.5154,175.4557,175.4813,13223.0
2017-04-20 13:45:00,205.94,206.02,205.94,205.98,40779.0,175.4983,175.5665,175.4983,175.5324,40779.0
2017-04-20 13:50:00,205.99,206.09,205.99,206.08,38699.0,175.5409,175.6261,175.5409,175.6176,38699.0
2017-04-20 13:55:00,206.08,206.21,206.08,206.1,56466.0,175.6176,175.7284,175.6176,175.6347,56466.0
2017-04-20 14:00:00,206.12,206.14,206.04,206.05,18130.0,175.6517,175.6688,175.5835,175.5921,18130.0
2017-04-20 14:05:00,206.05,206.09,205.9,205.94,43062.0,175.5921,175.6261,175.4642,175.4983,43062.0
2017-04-20 14:10:00,205.95,205.97,205.91,205.93,15640.0,175.5068,175.5239,175.4728,175.4898,15640.0
2017-04-20 14:15:00,205.93,205.97,205.9,205.93,10241.0,175.4898,175.5239,175.4642,175.4898,10241.0
2017-04-20 14:20:00,205.93,205.97,205.87,205.96,36428.0,175.4898,175.5239,175.4387,175.5154,36428.0
2017-04-20 14:25:00,205.95,206.0,205.94,205.97,25876.0,175.5068,175.5494,175.4983,175.5239,25876.0
2017-04-20 14:30:00,205.97,205.98,205.89,205.98,11908.0,175.5239,175.5324,175.4557,175.5324,11908.0
2017-04-20 14:35:00,205.98,206.07,205.97,206.0,14640.0,175.5324,175.6091,175.5239,175.5494,14640.0
2017-04-20 14:40:00,206.0,206.02,205.9,205.91,39148.0,175.5494,175.5665,175.4642,175.4728,39148.0
2017-04-20 14:45:00,205.92,205.97,205.91,205.97,33105.0,175.4813,175.5239,175.4728,175.5239,33105.0
2017-04-20 14:50:00,205.97,206.02,205.92,205.93,13258.0,175.5239,175.5665,175.4813,175.4898,13258.0
2017-04-20 14:55:00,205.96,206.02,205.93,205.93,18175.0,175.5154,175.5665,175.4898,175.4898,18175.0
2017-04-20 15:00:00,205.9,205.91,205.77,205.84,26262.0,175.4642,175.4728,175.3534,175.4131,26262.0
2017-04-20 15:05:00,205.84,205.95,205.84,205.95,14701.0,175.4131,175.5068,175.4131,175.5068,14701.0
2017-04-20 15:10:00,205.95,206.02,205.92,206.0,19059.0,175.5068,175.5665,175.4813,175.5494,19059.0
2017-04-20 15:15:00,205.99,206.05,205.9,205.91,26842.0,175.5409,175.5921,175.4642,175.4728,26842.0
2017-04-20 15:20:00,205.91,205.91,205.79,205.85,34990.0,175.4728,175.4728,175.3705,175.4216,34990.0
2017-04-20 15:25:00,205.86,205.9,205.82,205.88,16710.0,175.4301,175.4642,175.3961,175.4472,16710.0
2017-04-20 15:30:00,205.9,206.05,205.9,206.0,69347.0,175.4642,175.5921,175.4642,175.5494,69347.0
2017-04-20 15:35:00,205.99,205.99,205.87,205.95,28724.0,175.5409,175.5409,175.4387,175.5068,28724.0
2017-04-20 15:40:00,205.96,206.04,205.94,206.01,34217.0,175.5154,175.5835,175.4983,175.558,34217.0
2017-04-20 15:45:00,206.01,206.01,205.88,205.93,80949.0,175.558,175.558,175.4472,175.4898,80949.0
2017-04-20 15:50:00,205.93,206.0,205.87,205.89,95567.0,175.4898,175.5494,175.4387,175.4557,95567.0
2017-04-20 15:55:00,205.89,205.93,205.68,205.71,387812.0,175.4557,175.4898,175.2768,175.3023,387812.0
2017-04-21 09:30:00,205.51,205.66,205.47,205.47,56728.0,175.2874,175.4153,175.2533,175.2533,56728.0
2017-04-21 09:35:00,205.45,205.61,205.44,205.59,348371.0,175.2362,175.3727,175.2277,175.3556,348371.0
2017-04-21 09:40:00,205.62,205.73,205.62,205.71,21523.0,175.3812,175.475,175.3812,175.458,21523.0
2017-04-21 09:45:00,205.7,205.7,205.51,205.53,41012.0,175.4495,175.4495,175.2874,175.3045,41012.0
2017-04-21 09:50:00,205.54,205.55,205.34,205.36,62515.0,175.313,175.3215,175.1424,175.1595,62515.0
2017-04-21 09:55:00,205.35,205.46,205.35,205.43,41305.0,175.1509,175.2447,175.1509,175.2192,41305.0
2017-04-21 10:00:00,205.44,205.55,205.36,205.43,44659.0,175.2277,175.3215,175.1595,175.2192,44659.0
2017-04-21 10:05:00,205.44,205.48,205.32,205.41,22766.0,175.2277,175.2618,175.1253,175.2021,22766.0
2017-04-21 10:10:00,205.43,205.47,205.36,205.45,172531.0,175.2192,175.2533,175.1595,175.2362,172531.0
2017-04-21 10:15:00,205.45,205.54,205.45,205.52,9264.0,175.2362,175.313,175.2362,175.2959,9264.0
2017-04-21 10:20:00,205.53,205.61,205.52,205.61,60457.0,175.3045,175.3727,175.2959,175.3727,60457.0
2017-04-21 10:25:00,205.59,205.61,205.51,205.59,16235.0,175.3556,175.3727,175.2874,175.3556,16235.0
2017-04-21 10:30:00,205.58,205.59,205.5,205.55,10719.0,175.3471,175.3556,175.2789,175.3215,10719.0
2017-04-21 10:35:00,205.54,205.55,205.45,205.45,9981.0,175.313,175.3215,175.2362,175.2362,9981.0
2017-04-21 10:40:00,205.5,205.53,205.44,205.49,43081.0,175.2789,175.3045,175.2277,175.2703,43081.0
2017-04-21 10:45:00,205.5,205.59,205.45,205.47,83425.0,175.2789,175.3556,175.2362,175.2533,83425.0
2017-04-21 10:50:00,205.48,205.51,205.46,205.47,25193.0,175.2618,175.2874,175.2447,175.2533,25193.0
2017-04-21 10:55:00,205.49,205.5,205.3,205.41,34268.0,175.2703,175.2789,175.1083,175.2021,34268.0
2017-04-21 11:00:00,205.42,205.42,205.36,205.37,11902.0,175.2106,175.2106,175.1595,175.168,11902.0
2017-04-21 11:05:00,205.38,205.41,205.31,205.31,9203.0,175.1765,175.2021,175.1168,175.1168,9203.0
2017-04-21 11:10:00,205.32,205.33,205.22,205.29,39030.0,175.1253,175.1339,175.04,175.0997,39030.0
2017-04-21 11:15:00,205.27,205.5,205.23,205.5,32398.0,175.0827,175.2789,175.0486,175.2789,32398.0
2017-04-21 11:20:00,205.51,205.56,205.49,205.52,9864.0,175.2874,175.33,175.2703,175.2959,9864.0
2017-04-21 11:25:00,205.53,205.64,205.51,205.57,16611.0,175.3045,175.3983,175.2874,175.3386,16611.0
2017-04-21 11:30:00,205.59,205.6,205.51,205.57,14114.0,175.3556,175.3642,175.2874,175.3386,14114.0
2017-04-21 11:35:00,205.56,205.62,205.55,205.55,10787.0,175.33,175.3812,175.3215,175.3215,10787.0
2017-04-21 11:40:00,205.57,205.61,205.53,205.61,10528.0,175.3386,175.3727,175.3045,175.3727,10528.0
2017-04-21 11:45:00,205.6,205.63,205.58,205.6,5622.0,175.3642,175.3897,175.3471,175.3642,5622.0
2017-04-21 11:50:00,205.6,205.62,205.55,205.61,4500.0,175.3642,175.3812,175.3215,175.3727,4500.0
2017-04-21 11:55:00,205.63,205.69,205.61,205.61,12193.0,175.3897,175.4409,175.3727,175.3727,12193.0
2017-04-21 12:00:00,205.59,205.6,205.53,205.53,10485.0,175.3556,175.3642,175.3045,175.3045,10485.0
2017-04-21 12:05:00,205.54,205.54,205.45,205.46,43778.0,175.313,175.313,175.2362,175.2447,43778.0
2017-04-21 12:10:00,205.48,205.54,205.33,205.35,42241.0,175.2618,175.313,175.1339,175.1509,42241.0
2017-04-21 12:15:00,205.34,205.38,205.28,205.38,9180.0,175.1424,175.1765,175.0912,175.1765,9180.0
2017-04-21 12:20:00,205.38,205.41,205.37,205.4,4322.0,175.1765,175.2021,175.168,175.1936,4322.0
2017-04-21 12:25:00,205.41,205.42,205.35,205.35,6476.0,175.2021,175.2106,175.1509,175.1509,6476.0
2017-04-21 12:30:00,205.33,205.42,205.3,205.41,9554.0,175.1339,175.2106,175.1083,175.2021,9554.0
2017-04-21 12:35:00,205.4,205.4,205.34,205.38,7134.0,175.1936,175.1936,175.1424,175.1765,7134.0
2017-04-21 12:40:00,205.37,205.4,205.35,205.4,3425.0,175.168,175.1936,175.1509,175.1936,3425.0
2017-04-21 12:45:00,205.39,205.39,205.33,205.36,6963.0,175.185,175.185,175.1339,175.1595,6963.0
2017-04-21 12:50:00,205.4,205.45,205.37,205.37,6743.0,175.1936,175.2362,175.168,175.168,6743.0
2017-04-21 12:55:00,205.37,205.37,205.33,205.33,3430.0,175.168,175.168,175.1339,175.1339,3430.0
2017-04-21 13:00:00,205.33,205.36,205.31,205.31,4438.0,175.1339,175.1595,175.1168,175.1168,4438.0
2017-04-21 13:05:00,205.34,205.34,205.24,205.28,13742.0,175.1424,175.1424,175.0571,175.0912,13742.0
2017-04-21 13:10:00,205.27,205.27,204.77,204.87,106690.0,175.0827,175.0827,174.6562,174.7415,106690.0
2017-04-21 13:15:00,204.88,204.93,204.85,204.86,39109.0,174.75,174.7927,174.7245,174.733,39109.0
2017-04-21 13:20:00,204.85,205.08,204.85,205.07,21536.0,174.7245,174.9206,174.7245,174.9121,21536.0
2017-04-21 13:25:00,205.05,205.14,205.03,205.11,45201.0,174.895,174.9718,174.878,174.9462,45201.0
2017-04-21 13:30:00,205.11,205.15,205.09,205.11,15784.0,174.9462,174.9803,174.9292,174.9462,15784.0
2017-04-21 13:35:00,205.09,205.1,205.01,205.03,8216.0,174.9292,174.9377,174.8609,174.878,8216.0
2017-04-21 13:40:00,205.02,205.09,205.01,205.09,7660.0,174.8695,174.9292,174.8609,174.9292,7660.0
2017-04-21 13:45:00,205.09,205.1,205.07,205.09,3456.0,174.9292,174.9377,174.9121,174.9292,3456.0
2017-04-21 13:50:00,205.09,205.15,205.09,205.12,14464.0,174.9292,174.9803,174.9292,174.9547,14464.0
2017-04-21 13:55:00,205.15,205.51,205.15,205.47,87354.0,174.9803,175.2874,174.9803,175.2533,87354.0
2017-04-21 14:00:00,205.44,205.52,205.4,205.43,31659.0,175.2277,175.2959,175.1936,175.2192,31659.0
2017-04-21 14:05:00,205.43,205.46,205.4,205.42,5675.0,175.2192,175.2447,175.1936,175.2106,5675.0
2017-04-21 14:10:00,205.44,205.49,205.42,205.46,5765.0,175.2277,175.2703,175.2106,175.2447,5765.0
2017-04-21 14:15:00,205.46,205.47,205.42,205.43,2789.0,175.2447,175.2533,175.2106,175.2192,2789.0
2017-04-21 14:20:00,205.4,205.55,205.4,205.55,11155.0,175.1936,175.3215,175.1936,175.3215,11155.0
2017-04-21 14:25:00,205.56,205.65,205.56,205.6,30059.0,175.33,175.4068,175.33,175.3642,30059.0
2017-04-21 14:30:00,205.61,205.64,205.56,205.64,28326.0,175.3727,175.3983,175.33,175.3983,28326.0
2017-04-21 14:35:00,205.63,205.65,205.59,205.65,6955.0,175.3897,175.4068,175.3556,175.4068,6955.0
2017-04-21 14:40:00,205.63,205.63,205.54,205.54,8213.0,175.3897,175.3897,175.313,175.313,8213.0
2017-04-21 14:45:00,205.56,205.6,205.45,205.47,41710.0,175.33,175.3642,175.2362,175.2533,41710.0
2017-04-21 14:50:00,205.45,205.51,205.42,205.48,12966.0,175.2362,175.2874,175.2106,175.2618,12966.0
2017-04-21 14:55:00,205.46,205.6,205.46,205.54,14340.0,175.2447,175.3642,175.2447,175.313,14340.0
2017-04-21 15:00:00,205.54,205.55,205.42,205.43,12824.0,175.313,175.3215,175.2106,175.2192,12824.0
2017-04-21 15:05:00,205.44,205.44,205.25,205.35,31155.0,175.2277,175.2277,175.0656,175.1509,31155.0
2017-04-21 15:10:00,205.33,205.35,205.22,205.35,33607.0,175.1339,175.1509,175.04,175.1509,33607.0
2017-04-21 15:15:00,205.35,205.37,205.3,205.37,33165.0,175.1509,175.168,175.1083,175.168,33165.0
2017-04-21 15:20:00,205.32,205.38,205.29,205.29,26920.0,175.1253,175.1765,175.0997,175.0997,26920.0
2017-04-21 15:25:00,205.28,205.4,205.28,205.35,56569.0,175.0912,175.1936,175.0912,175.1509,56569.0
2017-04-21 15:30:00,205.33,205.36,205.26,205.26,42545.0,175.1339,175.1595,175.0742,175.0742,42545.0
2017-04-21 15:35:00,205.27,205.42,205.25,205.38,12620.0,175.0827,175.2106,175.0656,175.1765,12620.0
2017-04-21 15:40:00,205.38,205.49,205.36,205.43,75857.0,175.1765,175.2703,175.1595,175.2192,75857.0
2017-04-21 15:45:00,205.45,205.51,205.45,205.51,40064.0,175.2362,175.2874,175.2362,175.2874,40064.0
2017-04-21 15:50:00,205.46,205.46,205.38,205.4,34444.0,175.2447,175.2447,175.1765,175.1936,34444.0
2017-04-21 15:55:00,205.38,205.42,205.2,205.25,217544.0,175.1765,175.2106,175.023,175.0656,217544.0
2017-04-24 09:30:00,207.33,207.46,207.16,207.27,147341.0,176.8397,176.9506,176.6947,176.7886,147341.0
2017-04-24 09:35:00,207.28,207.28,207.08,207.21,60874.0,176.7971,176.7971,176.6265,176.7374,60874.0
2017-04-24 09:40:00,207.24,207.31,207.16,207.26,143154.0,176.763,176.8227,176.6947,176.78,143154.0
2017-04-24 09:45:00,207.27,207.34,207.16,207.22,60627.0,176.7886,176.8483,176.6947,176.7459,60627.0
2017-04-24 09:50:00,207.22,207.26,207.09,207.22,42655.0,176.7459,176.78,176.635,176.7459,42655.0
2017-04-24 09:55:00,207.22,207.36,207.22,207.3,28153.0,176.7459,176.8653,176.7459,176.8142,28153.0
2017-04-24 10:00:00,207.31,207.54,207.31,207.48,68755.0,176.8227,177.0189,176.8227,176.9677,68755.0
2017-04-24 10:05:00,207.47,207.51,207.36,207.36,35752.0,176.9592,176.9933,176.8653,176.8653,35752.0
2017-04-24 10:10:00,207.36,207.41,207.27,207.4,20157.0,176.8653,176.908,176.7886,176.8994,20157.0
2017-04-24 10:15:00,207.39,207.48,207.37,207.42,33643.0,176.8909,176.9677,176.8739,176.9165,33643.0
2017-04-24 10:20:00,207.43,207.52,207.41,207.41,23567.0,176.925,177.0018,176.908,176.908,23567.0
2017-04-24 10:25:00,207.4,207.45,207.34,207.45,17992.0,176.8994,176.9421,176.8483,176.9421,17992.0
2017-04-24 10:30:00,207.46,207.47,207.32,207.33,16050.0,176.9506,176.9592,176.8312,176.8397,16050.0
2017-04-24 10:35:00,207.33,207.41,207.24,207.28,25669.0,176.8397,176.908,176.763,176.7971,25669.0
2017-04-24 10:40:00,207.27,207.39,207.24,207.33,15950.0,176.7886,176.8909,176.763,176.8397,15950.0
2017-04-24 10:45:00,207.34,207.4,207.29,207.38,18154.0,176.8483,176.8994,176.8056,176.8824,18154.0
2017-04-24 10:50:00,207.38,207.4,207.34,207.36,20064.0,176.8824,176.8994,176.8483,176.8653,20064.0
2017-04-24 10:55:00,207.38,207.41,207.34,207.36,7923.0,176.8824,176.908,176.8483,176.8653,7923.0
2017-04-24 11:00:00,207.38,207.4,207.34,207.35,8790.0,176.8824,176.8994,176.8483,176.8568,8790.0
2017-04-24 11:05:00,207.35,207.44,207.35,207.4,13938.0,176.8568,176.9336,176.8568,176.8994,13938.0
2017-04-24 11:10:00,207.4,207.43,207.27,207.31,20798.0,176.8994,176.925,176.7886,176.8227,20798.0
2017-04-24 11:15:00,207.29,207.29,207.08,207.12,45767.0,176.8056,176.8056,176.6265,176.6606,45767.0
2017-04-24 11:20:00,207.1,207.17,207.09,207.13,12741.0,176.6436,176.7033,176.635,176.6692,12741.0
2017-04-24 11:25:00,207.1,207.16,207.03,207.14,15738.0,176.6436,176.6947,176.5839,176.6777,15738.0
2017-04-24 11:30:00,207.12,207.14,207.05,207.13,14591.0,176.6606,176.6777,176.6009,176.6692,14591.0
2017-04-24 11:35:00,207.12,207.23,207.12,207.21,41731.0,176.6606,176.7544,176.6606,176.7374,41731.0
2017-04-24 11:40:00,207.22,207.22,207.1,207.14,3608.0,176.7459,176.7459,176.6436,176.6777,3608.0
2017-04-24 11:45:00,207.14,207.15,207.11,207.13,5003.0,176.6777,176.6862,176.6521,176.6692,5003.0
2017-04-24 11:50:00,207.13,207.17,207.12,207.14,12376.0,176.6692,176.7033,176.6606,176.6777,12376.0
2017-04-24 11:55:00,207.13,207.2,207.1,207.14,23748.0,176.6692,176.7289,176.6436,176.6777,23748.0
2017-04-24 12:00:00,207.15,207.27,207.14,207.25,15485.0,176.6862,176.7886,176.6777,176.7715,15485.0
2017-04-24 12:05:00,207.24,207.25,207.18,207.24,6970.0,176.763,176.7715,176.7118,176.763,6970.0
2017-04-24 12:10:00,207.23,207.36,207.23,207.26,23447.0,176.7544,176.8653,176.7544,176.78,23447.0
2017-04-24 12:15:00,207.26,207.3,207.24,207.3,8865.0,176.78,176.8142,176.763,176.8142,8865.0
2017-04-24 12:20:00,207.3,207.31,207.26,207.29,3505.0,176.8142,176.8227,176.78,176.8056,3505.0
2017-04-24 12:25:00,207.29,207.31,207.27,207.31,4819.0,176.8056,176.8227,176.7886,176.8227,4819.0
2017-04-24 12:30:00,207.3,207.32,207.27,207.3,17873.0,176.8142,176.8312,176.7886,176.8142,17873.0
2017-04-24 12:35:00,207.3,207.38,207.3,207.35,5363.0,176.8142,176.8824,176.8142,176.8568,5363.0
2017-04-24 12:40:00,207.35,207.36,207.31,207.32,4288.0,176.8568,176.8653,176.8227,176.8312,4288.0
2017-04-24 12:45:00,207.31,207.34,207.28,207.3,3331.0,176.8227,176.8483,176.7971,176.8142,3331.0
2017-04-24 12:50:00,207.31,207.36,207.31,207.35,8463.0,176.8227,176.8653,176.8227,176.8568,8463.0
2017-04-24 12:55:00,207.31,207.32,207.24,207.3,5411.0,176.8227,176.8312,176.763,176.8142,5411.0
2017-04-24 13:00:00,207.3,207.41,207.3,207.37,12946.0,176.8142,176.908,176.8142,176.8739,12946.0
2017-04-24 13:05:00,207.35,207.4,207.34,207.35,5100.0,176.8568,176.8994,176.8483,176.8568,5100.0
2017-04-24 13:10:00,207.33,207.46,207.31,207.45,66586.0,176.8397,176.9506,176.8227,176.9421,66586.0
2017-04-24 13:15:00,207.43,207.5,207.42,207.49,33055.0,176.925,176.9847,176.9165,176.9762,33055.0
2017-04-24 13:20:00,207.49,207.5,207.42,207.43,44600.0,176.9762,176.9847,176.9165,176.925,44600.0
2017-04-24 13:25:00,207.43,207.48,207.42,207.45,31953.0,176.925,176.9677,176.9165,176.9421,31953.0
2017-04-24 13:30:00,207.45,207.48,207.42,207.44,23522.0,176.9421,176.9677,176.9165,176.9336,23522.0
2017-04-24 13:35:00,207.43,207.43,207.37,207.42,44214.0,176.925,176.925,176.8739,176.9165,44214.0
2017-04-24 13:40:00,207.39,207.43,207.37,207.38,13077.0,176.8909,176.925,176.8739,176.8824,13077.0
2017-04-24 13:45:00,207.38,207.39,207.33,207.39,17254.0,176.8824,176.8909,176.8397,176.8909,17254.0
2017-04-24 13:50:00,207.39,207.42,207.34,207.41,18896.0,176.8909,176.9165,176.8483,176.908,18896.0
2017-04-24 13:55:00,207.41,207.47,207.41,207.47,25009.0,176.908,176.9592,176.908,176.9592,25009.0
2017-04-24 14:00:00,207.46,207.5,207.38,207.4,25816.0,176.9506,176.9847,176.8824,176.8994,25816.0
2017-04-24 14:05:00,207.39,207.43,207.37,207.42,17604.0,176.8909,176.925,176.8739,176.9165,17604.0
2017-04-24 14:10:00,207.42,207.46,207.37,207.41,33963.0,176.9165,176.9506,176.8739,176.908,33963.0
2017-04-24 14:15:00,207.42,207.6,207.42,207.58,116775.0,176.9165,177.07,176.9165,177.053,116775.0
2017-04-24 14:20:00,207.59,207.63,207.58,207.58,67904.0,177.0615,177.0956,177.053,177.053,67904.0
2017-04-24 14:25:00,207.57,207.58,207.51,207.55,61906.0,177.0444,177.053,176.9933,177.0274,61906.0
2017-04-24 14:30:00,207.56,207.61,207.55,207.59,42939.0,177.0359,177.0786,177.0274,177.0615,42939.0
2017-04-24 14:35:00,207.57,207.57,207.5,207.5,21606.0,177.0444,177.0444,176.9847,176.9847,21606.0
2017-04-24 14:40:00,207.49,207.54,207.47,207.49,27104.0,176.9762,177.0189,176.9592,176.9762,27104.0
2017-04-24 14:45:00,207.5,207.52,207.47,207.48,25349.0,176.9847,177.0018,176.9592,176.9677,25349.0
2017-04-24 14:50:00,207.47,207.5,207.4,207.4,39102.0,176.9592,176.9847,176.8994,176.8994,39102.0
2017-04-24 14:55:00,207.4,207.44,207.36,207.43,25327.0,176.8994,176.9336,176.8653,176.925,25327.0
2017-04-24 15:00:00,207.44,207.49,207.4,207.49,42922.0,176.9336,176.9762,176.8994,176.9762,42922.0
2017-04-24 15:05:00,207.49,207.61,207.49,207.58,74718.0,176.9762,177.0786,176.9762,177.053,74718.0
2017-04-24 15:10:00,207.58,207.6,207.52,207.58,53787.0,177.053,177.07,177.0018,177.053,53787.0
2017-04-24 15:15:00,207.59,207.6,207.5,207.51,51396.0,177.0615,177.07,176.9847,176.9933,51396.0
2017-04-24 15:20:00,207.51,207.6,207.49,207.5,131052.0,176.9933,177.07,176.9762,176.9847,131052.0
2017-04-24 15:25:00,207.5,207.55,207.49,207.52,33303.0,176.9847,177.0274,176.9762,177.0018,33303.0
2017-04-24 15:30:00,207.53,207.56,207.49,207.51,36071.0,177.0103,177.0359,176.9762,176.9933,36071.0
2017-04-24 15:35:00,207.51,207.56,207.49,207.5,26418.0,176.9933,177.0359,176.9762,176.9847,26418.0
2017-04-24 15:40:00,207.49,207.54,207.45,207.52,32232.0,176.9762,177.0189,176.9421,177.0018,32232.0
2017-04-24 15:45:00,207.52,207.53,207.46,207.47,24650.0,177.0018,177.0103,176.9506,176.9592,24650.0
2017-04-24 15:50:00,207.47,207.48,207.34,207.37,159520.0,176.9592,176.9677,176.8483,176.8739,159520.0
2017-04-24 15:55:00,207.37,207.45,207.34,207.38,284799.0,176.8739,176.9421,176.8483,176.8824,284799.0
2017-04-25 09:30:00,208.95,209.21,208.84,209.17,484910.0,178.2215,178.4433,178.1277,178.4091,484910.0
2017-04-25 09:35:00,209.19,209.31,209.1,209.31,149474.0,178.4262,178.5286,178.3494,178.5286,149474.0
2017-04-25 09:40:00,209.31,209.48,209.22,209.4,154679.0,178.5286,178.6736,178.4518,178.6053,154679.0
2017-04-25 09:45:00,209.42,209.46,209.38,209.38,99264.0,178.6224,178.6565,178.5883,178.5883,99264.0
2017-04-25 09:50:00,209.39,209.44,209.35,209.39,100602.0,178.5968,178.6394,178.5627,178.5968,100602.0
2017-04-25 09:55:00,209.39,209.41,209.34,209.37,51370.0,178.5968,178.6139,178.5541,178.5797,51370.0
2017-04-25 10:00:00,209.38,209.52,209.34,209.51,53353.0,178.5883,178.7077,178.5541,178.6991,53353.0
2017-04-25 10:05:00,209.52,209.73,209.52,209.71,69190.0,178.7077,178.8868,178.7077,178.8697,69190.0
2017-04-25 10:10:00,209.73,209.73,209.6,209.62,58220.0,178.8868,178.8868,178.7759,178.793,58220.0
2017-04-25 10:15:00,209.63,209.68,209.57,209.65,41447.0,178.8015,178.8441,178.7503,178.8186,41447.0
2017-04-25 10:20:00,209.64,209.75,209.62,209.69,31137.0,178.81,178.9039,178.793,178.8527,31137.0
2017-04-25 10:25:00,209.69,209.7,209.61,209.63,30164.0,178.8527,178.8612,178.7844,178.8015,30164.0
2017-04-25 10:30:00,209.63,209.72,209.62,209.67,18570.0,178.8015,178.8783,178.793,178.8356,18570.0
2017-04-25 10:35:00,209.67,209.75,209.65,209.67,22566.0,178.8356,178.9039,178.8186,178.8356,22566.0
2017-04-25 10:40:00,209.66,209.68,209.6,209.61,62066.0,178.8271,178.8441,178.7759,178.7844,62066.0
2017-04-25 10:45:00,209.63,209.65,209.57,209.64,89842.0,178.8015,178.8186,178.7503,178.81,89842.0
2017-04-25 10:50:00,209.62,209.65,209.58,209.61,15034.0,178.793,178.8186,178.7589,178.7844,15034.0
2017-04-25 10:55:00,209.61,209.65,209.59,209.6,18360.0,178.7844,178.8186,178.7674,178.7759,18360.0
2017-04-25 11:00:00,209.6,209.65,209.58,209.65,29427.0,178.7759,178.8186,178.7589,178.8186,29427.0
2017-04-25 11:05:00,209.65,209.73,209.65,209.67,52135.0,178.8186,178.8868,178.8186,178.8356,52135.0
2017-04-25 11:10:00,209.67,209.69,209.65,209.67,16578.0,178.8356,178.8527,178.8186,178.8356,16578.0
2017-04-25 11:15:00,209.68,209.84,209.66,209.82,63863.0,178.8441,178.9806,178.8271,178.9636,63863.0
2017-04-25 11:20:00,209.83,209.86,209.72,209.73,54100.0,178.9721,178.9977,178.8783,178.8868,54100.0
2017-04-25 11:25:00,209.73,209.77,209.64,209.66,14279.0,178.8868,178.9209,178.81,178.8271,14279.0
2017-04-25 11:30:00,209.66,209.72,209.6,209.69,26364.0,178.8271,178.8783,178.7759,178.8527,26364.0
2017-04-25 11:35:00,209.68,209.7,209.62,209.66,19241.0,178.8441,178.8612,178.793,178.8271,19241.0
2017-04-25 11:40:00,209.65,209.65,209.59,209.63,10543.0,178.8186,178.8186,178.7674,178.8015,10543.0
2017-04-25 11:45:00,209.62,209.72,209.62,209.67,17792.0,178.793,178.8783,178.793,178.8356,17792.0
2017-04-25 11:50:00,209.66,209.7,209.66,209.68,6103.0,178.8271,178.8612,178.8271,178.8441,6103.0
2017-04-25 11:55:00,209.7,209.75,209.7,209.75,9156.0,178.8612,178.9039,178.8612,178.9039,9156.0
2017-04-25 12:00:00,209.74,209.79,209.74,209.75,11689.0,178.8953,178.938,178.8953,178.9039,11689.0
2017-04-25 12:05:00,209.78,209.8,209.74,209.75,14991.0,178.9294,178.9465,178.8953,178.9039,14991.0
2017-04-25 12:10:00,209.76,209.77,209.72,209.73,53803.0,178.9124,178.9209,178.8783,178.8868,53803.0
2017-04-25 12:15:00,209.74,209.84,209.73,209.84,10449.0,178.8953,178.9806,178.8868,178.9806,10449.0
2017-04-25 12:20:00,209.84,209.9,209.77,209.78,21351.0,178.9806,179.0318,178.9209,178.9294,21351.0
2017-04-25 12:25:00,209.79,209.82,209.78,209.81,3900.0,178.938,178.9636,178.9294,178.955,3900.0
2017-04-25 12:30:00,209.79,209.8,209.69,209.71,11775.0,178.938,178.9465,178.8527,178.8697,11775.0
2017-04-25 12:35:00,209.69,209.7,209.58,209.67,57498.0,178.8527,178.8612,178.7589,178.8356,57498.0
2017-04-25 12:40:00,209.66,209.68,209.63,209.64,20092.0,178.8271,178.8441,178.8015,178.81,20092.0
2017-04-25 12:45:00,209.65,209.73,209.64,209.72,12548.0,178.8186,178.8868,178.81,178.8783,12548.0
2017-04-25 12:50:00,209.71,209.73,209.67,209.69,7368.0,178.8697,178.8868,178.8356,178.8527,7368.0
2017-04-25 12:55:00,209.68,209.71,209.66,209.68,6008.0,178.8441,178.8697,178.8271,178.8441,6008.0
2017-04-25 13:00:00,209.66,209.78,209.66,209.77,18300.0,178.8271,178.9294,178.8271,178.9209,18300.0
2017-04-25 13:05:00,209.77,209.86,209.77,209.84,18158.0,178.9209,178.9977,178.9209,178.9806,18158.0
2017-04-25 13:10:00,209.84,209.98,209.83,209.91,56639.0,178.9806,179.1,178.9721,179.0403,56639.0
2017-04-25 13:15:00,209.93,209.97,209.88,209.91,19976.0,179.0574,179.0915,179.0147,179.0403,19976.0
2017-04-25 13:20:00,209.91,209.93,209.84,209.87,33909.0,179.0403,179.0574,178.9806,179.0062,33909.0
2017-04-25 13:25:00,209.86,209.88,209.82,209.84,13457.0,178.9977,179.0147,178.9636,178.9806,13457.0
2017-04-25 13:30:00,209.85,209.86,209.81,209.86,10802.0,178.9891,178.9977,178.955,178.9977,10802.0
2017-04-25 13:35:00,209.85,209.86,209.79,209.8,10740.0,178.9891,178.9977,178.938,178.9465,10740.0
2017-04-25 13:40:00,209.8,209.86,209.75,209.85,10340.0,178.9465,178.9977,178.9039,178.9891,10340.0
2017-04-25 13:45:00,209.84,209.85,209.82,209.85,13036.0,178.9806,178.9891,178.9636,178.9891,13036.0
2017-04-25 13:50:00,209.82,209.87,209.82,209.83,6863.0,178.9636,179.0062,178.9636,178.9721,6863.0
2017-04-25 13:55:00,209.82,209.86,209.81,209.86,42840.0,178.9636,178.9977,178.955,178.9977,42840.0
2017-04-25 14:00:00,209.84,209.88,209.81,209.88,11005.0,178.9806,179.0147,178.955,179.0147,11005.0
2017-04-25 14:05:00,209.86,209.96,209.85,209.93,12292.0,178.9977,179.083,178.9891,179.0574,12292.0
2017-04-25 14:10:00,209.93,209.98,209.91,209.91,9525.0,179.0574,179.1,179.0403,179.0403,9525.0
2017-04-25 14:15:00,209.9,209.97,209.9,209.97,17566.0,179.0318,179.0915,179.0318,179.0915,17566.0
2017-04-25 14:20:00,209.98,209.98,209.86,209.88,15526.0,179.1,179.1,178.9977,179.0147,15526.0
2017-04-25 14:25:00,209.89,209.92,209.87,209.87,11555.0,179.0233,179.0489,179.0062,179.0062,11555.0
2017-04-25 14:30:00,209.86,209.91,209.83,209.91,17298.0,178.9977,179.0403,178.9721,179.0403,17298.0
2017-04-25 14:35:00,209.92,209.92,209.89,209.91,19081.0,179.0489,179.0489,179.0233,179.0403,19081.0
2017-04-25 14:40:00,209.9,209.91,209.84,209.86,7299.0,179.0318,179.0403,178.9806,178.9977,7299.0
2017-04-25 14:45:00,209.86,209.89,209.81,209.82,10142.0,178.9977,179.0233,178.955,178.9636,10142.0
2017-04-25 14:50:00,209.81,209.81,209.77,209.77,22116.0,178.955,178.955,178.9209,178.9209,22116.0
2017-04-25 14:55:00,209.77,209.77,209.68,209.75,16261.0,178.9209,178.9209,178.8441,178.9039,16261.0
2017-04-25 15:00:00,209.73,209.83,209.71,209.81,9073.0,178.8868,178.9721,178.8697,178.955,9073.0
2017-04-25 15:05:00,209.81,209.95,209.8,209.93,32142.0,178.955,179.0744,178.9465,179.0574,32142.0
2017-04-25 15:10:00,209.92,209.93,209.85,209.88,30894.0,179.0489,179.0574,178.9891,179.0147,30894.0
2017-04-25 15:15:00,209.88,209.94,209.85,209.94,27719.0,179.0147,179.0659,178.9891,179.0659,27719.0
2017-04-25 15:20:00,209.94,209.96,209.91,209.91,30363.0,179.0659,179.083,179.0403,179.0403,30363.0
2017-04-25 15:25:00,209.91,209.92,209.87,209.9,17528.0,179.0403,179.0489,179.0062,179.0318,17528.0
2017-04-25 15:30:00,209.9,209.9,209.83,209.87,31180.0,179.0318,179.0318,178.9721,179.0062,31180.0
2017-04-25 15:35:00,209.86,209.88,209.78,209.8,26008.0,178.9977,179.0147,178.9294,178.9465,26008.0
2017-04-25 15:40:00,209.8,209.89,209.79,209.8,38346.0,178.9465,179.0233,178.938,178.9465,38346.0
2017-04-25 15:45:00,209.81,209.93,209.8,209.87,68108.0,178.955,179.0574,178.9465,179.0062,68108.0
2017-04-25 15:50:00,209.86,209.86,209.7,209.78,73791.0,178.9977,178.9977,178.8612,178.9294,73791.0
2017-04-25 15:55:00,209.78,209.88,209.67,209.69,196571.0,178.9294,179.0147,178.8356,178.8527,196571.0
2017-04-26 09:30:00,209.81,210.04,209.72,209.94,124979.0,178.955,179.1512,178.8783,179.0659,124979.0
2017-04-26 09:35:00,209.96,209.96,209.82,209.86,36369.0,179.083,179.083,178.9636,178.9977,36369.0
2017-04-26 09:40:00,209.84,209.88,209.69,209.81,27289.0,178.9806,179.0147,178.8527,178.955,27289.0
2017-04-26 09:45:00,209.79,209.87,209.71,209.87,49959.0,178.938,179.0062,178.8697,179.0062,49959.0
2017-04-26 09:50:00,209.89,209.97,209.86,209.91,22393.0,179.0233,179.0915,178.9977,179.0403,22393.0
2017-04-26 09:55:00,209.92,209.97,209.89,209.93,30307.0,179.0489,179.0915,179.0233,179.0574,30307.0
2017-04-26 10:00:00,209.94,209.98,209.86,209.92,33855.0,179.0659,179.1,178.9977,179.0489,33855.0
2017-04-26 10:05:00,209.92,210.03,209.91,209.98,29853.0,179.0489,179.1427,179.0403,179.1,29853.0
2017-04-26 10:10:00,209.99,210.02,209.94,210.01,21923.0,179.1086,179.1341,179.0659,179.1256,21923.0
2017-04-26 10:15:00,210.02,210.02,209.89,209.91,29085.0,179.1341,179.1341,179.0233,179.0403,29085.0
2017-04-26 10:20:00,209.92,209.94,209.86,209.91,34927.0,179.0489,179.0659,178.9977,179.0403,34927.0
2017-04-26 10:25:00,209.91,209.96,209.88,209.94,12444.0,179.0403,179.083,179.0147,179.0659,12444.0
2017-04-26 10:30:00,209.93,210.0,209.93,209.94,29735.0,179.0574,179.1171,179.0574,179.0659,29735.0
2017-04-26 10:35:00,209.93,209.94,209.89,209.9,17805.0,179.0574,179.0659,179.0233,179.0318,17805.0
2017-04-26 10:40:00,209.91,209.96,209.9,209.92,13400.0,179.0403,179.083,179.0318,179.0489,13400.0
2017-04-26 10:45:00,209.9,209.95,209.89,209.93,15931.0,179.0318,179.0744,179.0233,179.0574,15931.0
2017-04-26 10:50:00,209.94,210.07,209.93,210.03,29299.0,179.0659,179.1768,179.0574,179.1427,29299.0
2017-04-26 10:55:00,210.02,210.05,210.0,210.04,21422.0,179.1341,179.1597,179.1171,179.1512,21422.0
2017-04-26 11:00:00,210.03,210.05,209.98,210.02,30157.0,179.1427,179.1597,179.1,179.1341,30157.0
2017-04-26 11:05:00,210.03,210.03,209.95,209.99,10590.0,179.1427,179.1427,179.0744,179.1086,10590.0
2017-04-26 11:10:00,210.0,210.06,209.97,210.01,22632.0,179.1171,179.1683,179.0915,179.1256,22632.0
2017-04-26 11:15:00,209.98,210.04,209.98,210.03,7718.0,179.1,179.1512,179.1,179.1427,7718.0
2017-04-26 11:20:00,210.01,210.3,210.01,210.29,67797.0,179.1256,179.373,179.1256,179.3644,67797.0
2017-04-26 11:25:00,210.28,210.43,210.26,210.4,80781.0,179.3559,179.4839,179.3389,179.4583,80781.0
2017-04-26 11:30:00,210.37,210.41,210.33,210.36,19745.0,179.4327,179.4668,179.3986,179.4241,19745.0
2017-04-26 11:35:00,210.37,210.39,210.29,210.32,13558.0,179.4327,179.4497,179.3644,179.39,13558.0
2017-04-26 11:40:00,210.32,210.36,210.19,210.21,19030.0,179.39,179.4241,179.2791,179.2962,19030.0
2017-04-26 11:45:00,210.2,210.25,209.91,209.92,143844.0,179.2877,179.3303,179.0403,179.0489,143844.0
2017-04-26 11:50:00,209.91,210.04,209.91,210.0,31520.0,179.0403,179.1512,179.0403,179.1171,31520.0
2017-04-26 11:55:00,210.02,210.08,210.0,210.07,13979.0,179.1341,179.1853,179.1171,179.1768,13979.0
2017-04-26 12:00:00,210.06,210.17,210.0,210.15,14384.0,179.1683,179.2621,179.1171,179.245,14384.0
2017-04-26 12:05:00,210.16,210.18,210.11,210.13,7352.0,179.2536,179.2706,179.2109,179.228,7352.0
2017-04-26 12:10:00,210.12,210.31,210.12,210.26,21789.0,179.2194,179.3815,179.2194,179.3389,21789.0
2017-04-26 12:15:00,210.26,210.33,210.24,210.29,18670.0,179.3389,179.3986,179.3218,179.3644,18670.0
2017-04-26 12:20:00,210.3,210.31,210.21,210.24,9593.0,179.373,179.3815,179.2962,179.3218,9593.0
2017-04-26 12:25:00,210.23,210.24,210.14,210.16,19863.0,179.3133,179.3218,179.2365,179.2536,19863.0
2017-04-26 12:30:00,210.17,210.26,210.16,210.26,9683.0,179.2621,179.3389,179.2536,179.3389,9683.0
2017-04-26 12:35:00,210.26,210.27,210.15,210.22,10583.0,179.3389,179.3474,179.245,179.3047,10583.0
2017-04-26 12:40:00,210.2,210.24,210.15,210.2,4342.0,179.2877,179.3218,179.245,179.2877,4342.0
2017-04-26 12:45:00,210.2,210.33,210.09,210.12,18702.0,179.2877,179.3986,179.1939,179.2194,18702.0
2017-04-26 12:50:00,210.13,210.27,210.13,210.27,11998.0,179.228,179.3474,179.228,179.3474,11998.0
2017-04-26 12:55:00,210.27,210.36,210.24,210.32,31308.0,179.3474,179.4241,179.3218,179.39,31308.0
2017-04-26 13:00:00,210.31,210.36,210.23,210.24,16918.0,179.3815,179.4241,179.3133,179.3218,16918.0
2017-04-26 13:05:00,210.25,210.34,210.25,210.33,14937.0,179.3303,179.4071,179.3303,179.3986,14937.0
2017-04-26 13:10:00,210.33,210.33,210.23,210.27,9851.0,179.3986,179.3986,179.3133,179.3474,9851.0
2017-04-26 13:15:00,210.27,210.33,210.24,210.27,16051.0,179.3474,179.3986,179.3218,179.3474,16051.0
2017-04-26 13:20:00,210.27,210.31,210.26,210.29,3224.0,179.3474,179.3815,179.3389,179.3644,3224.0
2017-04-26 13:25:00,210.27,210.29,210.2,210.2,25809.0,179.3474,179.3644,179.2877,179.2877,25809.0
2017-04-26 13:30:00,210.21,210.21,210.05,210.13,20724.0,179.2962,179.2962,179.1597,179.228,20724.0
2017-04-26 13:35:00,210.12,210.28,210.11,210.26,16479.0,179.2194,179.3559,179.2109,179.3389,16479.0
2017-04-26 13:40:00,210.25,210.4,210.12,210.4,87920.0,179.3303,179.4583,179.2194,179.4583,87920.0
2017-04-26 13:45:00,210.39,210.39,209.84,209.96,101359.0,179.4497,179.4497,178.9806,179.083,101359.0
2017-04-26 13:50:00,209.98,210.27,209.97,210.2,48413.0,179.1,179.3474,179.0915,179.2877,48413.0
2017-04-26 13:55:00,210.18,210.2,210.03,210.06,30143.0,179.2706,179.2877,179.1427,179.1683,30143.0
2017-04-26 14:00:00,210.02,210.07,209.84,210.04,82846.0,179.1341,179.1768,178.9806,179.1512,82846.0
2017-04-26 14:05:00,210.01,210.08,209.93,210.02,68456.0,179.1256,179.1853,179.0574,179.1341,68456.0
2017-04-26 14:10:00,210.04,210.1,210.03,210.09,7611.0,179.1512,179.2024,179.1427,179.1939,7611.0
2017-04-26 14:15:00,210.09,210.15,209.95,209.95,19936.0,179.1939,179.245,179.0744,179.0744,19936.0
2017-04-26 14:20:00,209.94,210.09,209.92,210.05,30976.0,179.0659,179.1939,179.0489,179.1597,30976.0
2017-04-26 14:25:00,210.01,210.06,209.93,209.96,32510.0,179.1256,179.1683,179.0574,179.083,32510.0
2017-04-26 14:30:00,209.96,210.1,209.96,210.07,37301.0,179.083,179.2024,179.083,179.1768,37301.0
2017-04-26 14:35:00,210.04,210.04,209.98,210.0,24078.0,179.1512,179.1512,179.1,179.1171,24078.0
2017-04-26 14:40:00,209.99,210.08,209.96,210.07,55966.0,179.1086,179.1853,179.083,179.1768,55966.0
2017-04-26 14:45:00,210.06,210.08,210.0,210.04,16288.0,179.1683,179.1853,179.1171,179.1512,16288.0
2017-04-26 14:50:00,210.03,210.08,209.97,209.97,12550.0,179.1427,179.1853,179.0915,179.0915,12550.0
2017-04-26 14:55:00,209.98,210.05,209.97,209.97,15346.0,179.1,179.1597,179.0915,179.0915,15346.0
2017-04-26 15:00:00,209.97,210.04,209.92,210.04,8772.0,179.0915,179.1512,179.0489,179.1512,8772.0
2017-04-26 15:05:00,210.03,210.11,210.0,210.1,58876.0,179.1427,179.2109,179.1171,179.2024,58876.0
2017-04-26 15:10:00,210.09,210.15,210.05,210.13,24604.0,179.1939,179.245,179.1597,179.228,24604.0
2017-04-26 15:15:00,210.14,210.14,210.05,210.1,27206.0,179.2365,179.2365,179.1597,179.2024,27206.0
2017-04-26 15:20:00,210.07,210.1,210.01,210.07,13810.0,179.1768,179.2024,179.1256,179.1768,13810.0
2017-04-26 15:25:00,210.07,210.07,209.96,210.0,11802.0,179.1768,179.1768,179.083,179.1171,11802.0
2017-04-26 15:30:00,210.0,210.03,209.86,209.9,36443.0,179.1171,179.1427,178.9977,179.0318,36443.0
2017-04-26 15:35:00,209.9,209.9,209.67,209.67,61243.0,179.0318,179.0318,178.8356,178.8356,61243.0
2017-04-26 15:40:00,209.67,209.77,209.61,209.71,40671.0,178.8356,178.9209,178.7844,178.8697,40671.0
2017-04-26 15:45:00,209.71,209.71,209.58,209.62,49615.0,178.8697,178.8697,178.7589,178.793,49615.0
2017-04-26 15:50:00,209.62,209.67,209.45,209.45,193000.0,178.793,178.8356,178.648,178.648,193000.0
2017-04-26 15:55:00,209.46,209.61,209.44,209.5,156244.0,178.6565,178.7844,178.6394,178.6906,156244.0
2017-04-27 09:30:00,209.73,209.75,209.54,209.54,74069.0,178.8868,178.9039,178.7247,178.7247,74069.0
2017-04-27 09:35:00,209.58,209.65,209.52,209.54,31545.0,178.7589,178.8186,178.7077,178.7247,31545.0
2017-04-27 09:40:00,209.55,209.6,209.46,209.56,33987.0,178.7333,178.7759,178.6565,178.7418,33987.0
2017-04-27 09:45:00,209.56,209.7,209.56,209.67,32009.0,178.7418,178.8612,178.7418,178.8356,32009.0
2017-04-27 09:50:00,209.65,209.67,209.52,209.54,27628.0,178.8186,178.8356,178.7077,178.7247,27628.0
2017-04-27 09:55:00,209.56,209.57,209.52,209.53,12507.0,178.7418,178.7503,178.7077,178.7162,12507.0
2017-04-27 10:00:00,209.55,209.64,209.54,209.6,11557.0,178.7333,178.81,178.7247,178.7759,11557.0
2017-04-27 10:05:00,209.61,209.64,209.44,209.53,29936.0,178.7844,178.81,178.6394,178.7162,29936.0
2017-04-27 10:10:00,209.53,209.77,209.53,209.69,34523.0,178.7162,178.9209,178.7162,178.8527,34523.0
2017-04-27 10:15:00,209.72,209.75,209.67,209.69,30877.0,178.8783,178.9039,178.8356,178.8527,30877.0
2017-04-27 10:20:00,209.68,209.69,209.54,209.58,28381.0,178.8441,178.8527,178.7247,178.7589,28381.0
2017-04-27 10:25:00,209.58,209.58,209.42,209.44,35577.0,178.7589,178.7589,178.6224,178.6394,35577.0
2017-04-27 10:30:00,209.46,209.54,209.46,209.54,14703.0,178.6565,178.7247,178.6565,178.7247,14703.0
2017-04-27 10:35:00,209.54,209.54,209.5,209.54,11459.0,178.7247,178.7247,178.6906,178.7247,11459.0
2017-04-27 10:40:00,209.52,209.55,209.49,209.49,4619.0,178.7077,178.7333,178.6821,178.6821,4619.0
2017-04-27 10:45:00,209.47,209.5,209.18,209.2,52831.0,178.665,178.6906,178.4177,178.4347,52831.0
2017-04-27 10:50:00,209.19,209.27,209.1,209.17,74275.0,178.4262,178.4944,178.3494,178.4091,74275.0
2017-04-27 10:55:00,209.17,209.28,209.08,209.28,36765.0,178.4091,178.503,178.3324,178.503,36765.0
2017-04-27 11:00:00,209.26,209.35,209.23,209.3,61643.0,178.4859,178.5627,178.4603,178.52,61643.0
2017-04-27 11:05:00,209.32,209.32,209.19,209.2,12093.0,178.5371,178.5371,178.4262,178.4347,12093.0
2017-04-27 11:10:00,209.21,209.29,209.15,209.29,14399.0,178.4433,178.5115,178.3921,178.5115,14399.0
2017-04-27 11:15:00,209.3,209.3,209.23,209.28,11821.0,178.52,178.52,178.4603,178.503,11821.0
2017-04-27 11:20:00,209.28,209.32,209.26,209.31,12647.0,178.503,178.5371,178.4859,178.5286,12647.0
2017-04-27 11:25:00,209.31,209.35,209.19,209.24,19431.0,178.5286,178.5627,178.4262,178.4689,19431.0
2017-04-27 11:30:00,209.23,209.3,209.22,209.3,11556.0,178.4603,178.52,178.4518,178.52,11556.0
2017-04-27 11:35:00,209.31,209.31,209.15,209.15,9615.0,178.5286,178.5286,178.3921,178.3921,9615.0
2017-04-27 11:40:00,209.14,209.18,209.07,209.16,22716.0,178.3836,178.4177,178.3239,178.4006,22716.0
2017-04-27 11:45:00,209.17,209.21,209.12,209.13,15427.0,178.4091,178.4433,178.3665,178.375,15427.0
2017-04-27 11:50:00,209.13,209.17,209.06,209.17,24895.0,178.375,178.4091,178.3153,178.4091,24895.0
2017-04-27 11:55:00,209.18,209.21,209.15,209.19,6959.0,178.4177,178.4433,178.3921,178.4262,6959.0
2017-04-27 12:00:00,209.21,209.31,209.21,209.31,10655.0,178.4433,178.5286,178.4433,178.5286,10655.0
2017-04-27 12:05:00,209.29,209.33,209.25,209.3,7000.0,178.5115,178.5456,178.4774,178.52,7000.0
2017-04-27 12:10:00,209.3,209.33,209.28,209.31,13553.0,178.52,178.5456,178.503,178.5286,13553.0
2017-04-27 12:15:00,209.3,209.32,209.27,209.27,12187.0,178.52,178.5371,178.4944,178.4944,12187.0
2017-04-27 12:20:00,209.25,209.27,209.21,209.22,11619.0,178.4774,178.4944,178.4433,178.4518,11619.0
2017-04-27 12:25:00,209.22,209.23,209.17,209.21,11554.0,178.4518,178.4603,178.4091,178.4433,11554.0
2017-04-27 12:30:00,209.2,209.31,209.2,209.23,13730.0,178.4347,178.5286,178.4347,178.4603,13730.0
2017-04-27 12:35:00,209.24,209.26,209.2,209.25,18061.0,178.4689,178.4859,178.4347,178.4774,18061.0
2017-04-27 12:40:00,209.24,209.41,209.24,209.4,51060.0,178.4689,178.6139,178.4689,178.6053,51060.0
2017-04-27 12:45:00,209.4,209.47,209.39,209.39,21922.0,178.6053,178.665,178.5968,178.5968,21922.0
2017-04-27 12:50:00,209.42,209.53,209.41,209.53,48895.0,178.6224,178.7162,178.6139,178.7162,48895.0
2017-04-27 12:55:00,209.54,209.77,209.53,209.75,68646.0,178.7247,178.9209,178.7162,178.9039,68646.0
2017-04-27 13:00:00,209.75,209.77,209.63,209.68,60932.0,178.9039,178.9209,178.8015,178.8441,60932.0
2017-04-27 13:05:00,209.68,209.71,209.64,209.67,13472.0,178.8441,178.8697,178.81,178.8356,13472.0
2017-04-27 13:10:00,209.66,209.74,209.66,209.67,6161.0,178.8271,178.8953,178.8271,178.8356,6161.0
2017-04-27 13:15:00,209.67,209.68,209.63,209.64,8527.0,178.8356,178.8441,178.8015,178.81,8527.0
2017-04-27 13:20:00,209.66,209.67,209.62,209.64,7354.0,178.8271,178.8356,178.793,178.81,7354.0
2017-04-27 13:25:00,209.64,209.68,209.63,209.67,3234.0,178.81,178.8441,178.8015,178.8356,3234.0
2017-04-27 13:30:00,209.66,209.71,209.61,209.62,7809.0,178.8271,178.8697,178.7844,178.793,7809.0
2017-04-27 13:35:00,209.61,209.66,209.6,209.65,7560.0,178.7844,178.8271,178.7759,178.8186,7560.0
2017-04-27 13:40:00,209.66,209.66,209.6,209.6,5535.0,178.8271,178.8271,178.7759,178.7759,5535.0
2017-04-27 13:45:00,209.59,209.63,209.55,209.56,28751.0,178.7674,178.8015,178.7333,178.7418,28751.0
2017-04-27 13:50:00,209.58,209.61,209.57,209.59,11968.0,178.7589,178.7844,178.7503,178.7674,11968.0
2017-04-27 13:55:00,209.59,209.61,209.54,209.58,2866.0,178.7674,178.7844,178.7247,178.7589,2866.0
2017-04-27 14:00:00,209.57,209.6,209.53,209.54,16825.0,178.7503,178.7759,178.7162,178.7247,16825.0
2017-04-27 14:05:00,209.55,209.55,209.5,209.53,32759.0,178.7333,178.7333,178.6906,178.7162,32759.0
2017-04-27 14:10:00,209.55,209.6,209.54,209.57,9905.0,178.7333,178.7759,178.7247,178.7503,9905.0
2017-04-27 14:15:00,209.57,209.6,209.56,209.6,7901.0,178.7503,178.7759,178.7418,178.7759,7901.0
2017-04-27 14:20:00,209.6,209.6,209.57,209.57,5834.0,178.7759,178.7759,178.7503,178.7503,5834.0
2017-04-27 14:25:00,209.57,209.58,209.51,209.56,7785.0,178.7503,178.7589,178.6991,178.7418,7785.0
2017-04-27 14:30:00,209.57,209.66,209.57,209.64,8651.0,178.7503,178.8271,178.7503,178.81,8651.0
2017-04-27 14:35:00,209.65,209.68,209.63,209.67,9134.0,178.8186,178.8441,178.8015,178.8356,9134.0
2017-04-27 14:40:00,209.66,209.68,209.62,209.67,5572.0,178.8271,178.8441,178.793,178.8356,5572.0
2017-04-27 14:45:00,209.67,209.7,209.65,209.67,8087.0,178.8356,178.8612,178.8186,178.8356,8087.0
2017-04-27 14:50:00,209.67,209.68,209.59,209.63,5415.0,178.8356,178.8441,178.7674,178.8015,5415.0
2017-04-27 14:55:00,209.64,209.65,209.61,209.64,3600.0,178.81,178.8186,178.7844,178.81,3600.0
2017-04-27 15:00:00,209.62,209.64,209.53,209.54,10328.0,178.793,178.81,178.7162,178.7247,10328.0
2017-04-27 15:05:00,209.55,209.56,209.41,209.48,13456.0,178.7333,178.7418,178.6139,178.6736,13456.0
2017-04-27 15:10:00,209.48,209.58,209.48,209.58,17868.0,178.6736,178.7589,178.6736,178.7589,17868.0
2017-04-27 15:15:00,209.58,209.62,209.56,209.56,8770.0,178.7589,178.793,178.7418,178.7418,8770.0
2017-04-27 15:20:00,209.56,209.61,209.54,209.6,8242.0,178.7418,178.7844,178.7247,178.7759,8242.0
2017-04-27 15:25:00,209.57,209.6,209.55,209.6,19401.0,178.7503,178.7759,178.7333,178.7759,19401.0
2017-04-27 15:30:00,209.6,209.64,209.59,209.61,12654.0,178.7759,178.81,178.7674,178.7844,12654.0
2017-04-27 15:35:00,209.6,209.61,209.47,209.5,29052.0,178.7759,178.7844,178.665,178.6906,29052.0
2017-04-27 15:40:00,209.5,209.58,209.5,209.55,17040.0,178.6906,178.7589,178.6906,178.7333,17040.0
2017-04-27 15:45:00,209.54,209.57,209.47,209.49,23121.0,178.7247,178.7503,178.665,178.6821,23121.0
2017-04-27 15:50:00,209.49,209.5,209.4,209.49,65900.0,178.6821,178.6906,178.6053,178.6821,65900.0
2017-04-27 15:55:00,209.49,209.59,209.44,209.54,121554.0,178.6821,178.7674,178.6394,178.7247,121554.0
2017-04-28 09:30:00,209.5,209.63,209.34,209.4,103447.0,178.6906,178.8015,178.5541,178.6053,103447.0
2017-04-28 09:35:00,209.42,209.42,209.28,209.3,74170.0,178.6224,178.6224,178.503,178.52,74170.0
2017-04-28 09:40:00,209.31,209.44,209.25,209.29,55283.0,178.5286,178.6394,178.4774,178.5115,55283.0
2017-04-28 09:45:00,209.3,209.42,209.3,209.37,40829.0,178.52,178.6224,178.52,178.5797,40829.0
2017-04-28 09:50:00,209.35,209.44,209.31,209.41,20741.0,178.5627,178.6394,178.5286,178.6139,20741.0
2017-04-28 09:55:00,209.41,209.44,209.36,209.37,19703.0,178.6139,178.6394,178.5712,178.5797,19703.0
2017-04-28 10:00:00,209.36,209.39,209.3,209.32,34888.0,178.5712,178.5968,178.52,178.5371,34888.0
2017-04-28 10:05:00,209.31,209.31,209.18,209.25,33900.0,178.5286,178.5286,178.4177,178.4774,33900.0
2017-04-28 10:10:00,209.25,209.34,209.24,209.31,34415.0,178.4774,178.5541,178.4689,178.5286,34415.0
2017-04-28 10:15:00,209.3,209.3,209.19,209.19,32686.0,178.52,178.52,178.4262,178.4262,32686.0
2017-04-28 10:20:00,209.18,209.19,209.01,209.11,126699.0,178.4177,178.4262,178.2727,178.358,126699.0
2017-04-28 10:25:00,209.12,209.25,209.08,209.25,20797.0,178.3665,178.4774,178.3324,178.4774,20797.0
2017-04-28 10:30:00,209.23,209.24,209.12,209.17,34038.0,178.4603,178.4689,178.3665,178.4091,34038.0
2017-04-28 10:35:00,209.18,209.33,209.18,209.3,19911.0,178.4177,178.5456,178.4177,178.52,19911.0
2017-04-28 10:40:00,209.29,209.37,209.29,209.31,18796.0,178.5115,178.5797,178.5115,178.5286,18796.0
2017-04-28 10:45:00,209.31,209.35,209.2,209.25,21717.0,178.5286,178.5627,178.4347,178.4774,21717.0
2017-04-28 10:50:00,209.25,209.4,209.21,209.4,6369.0,178.4774,178.6053,178.4433,178.6053,6369.0
2017-04-28 10:55:00,209.39,209.39,209.3,209.33,6850.0,178.5968,178.5968,178.52,178.5456,6850.0
2017-04-28 11:00:00,209.33,209.38,209.31,209.37,16605.0,178.5456,178.5883,178.5286,178.5797,16605.0
2017-04-28 11:05:00,209.37,209.38,209.32,209.33,17110.0,178.5797,178.5883,178.5371,178.5456,17110.0
2017-04-28 11:10:00,209.33,209.35,209.13,209.17,29355.0,178.5456,178.5627,178.375,178.4091,29355.0
2017-04-28 11:15:00,209.17,209.23,209.13,209.2,19600.0,178.4091,178.4603,178.375,178.4347,19600.0
2017-04-28 11:20:00,209.21,209.23,209.18,209.2,8358.0,178.4433,178.4603,178.4177,178.4347,8358.0
2017-04-28 11:25:00,209.2,209.31,209.2,209.24,7942.0,178.4347,178.5286,178.4347,178.4689,7942.0
2017-04-28 11:30:00,209.21,209.22,209.06,209.14,14426.0,178.4433,178.4518,178.3153,178.3836,14426.0
2017-04-28 11:35:00,209.11,209.18,209.1,209.18,9651.0,178.358,178.4177,178.3494,178.4177,9651.0
2017-04-28 11:40:00,209.15,209.23,209.11,209.12,14792.0,178.3921,178.4603,178.358,178.3665,14792.0
2017-04-28 11:45:00,209.12,209.16,209.09,209.16,6261.0,178.3665,178.4006,178.3409,178.4006,6261.0
2017-04-28 11:50:00,209.18,209.21,209.18,209.19,3215.0,178.4177,178.4433,178.4177,178.4262,3215.0
2017-04-28 11:55:00,209.21,209.21,209.15,209.18,13689.0,178.4433,178.4433,178.3921,178.4177,13689.0
2017-04-28 12:00:00,209.18,209.29,209.18,209.29,7988.0,178.4177,178.5115,178.4177,178.5115,7988.0
2017-04-28 12:05:00,209.29,209.36,209.29,209.35,15313.0,178.5115,178.5712,178.5115,178.5627,15313.0
2017-04-28 12:10:00,209.35,209.36,209.26,209.27,7978.0,178.5627,178.5712,178.4859,178.4944,7978.0
2017-04-28 12:15:00,209.25,209.29,209.24,209.29,4458.0,178.4774,178.5115,178.4689,178.5115,4458.0
2017-04-28 12:20:00,209.29,209.32,209.25,209.31,4915.0,178.5115,178.5371,178.4774,178.5286,4915.0
2017-04-28 12:25:00,209.32,209.34,209.3,209.3,8575.0,178.5371,178.5541,178.52,178.52,8575.0
2017-04-28 12:30:00,209.3,209.32,209.23,209.23,3509.0,178.52,178.5371,178.4603,178.4603,3509.0
2017-04-28 12:35:00,209.25,209.27,209.22,209.23,5603.0,178.4774,178.4944,178.4518,178.4603,5603.0
2017-04-28 12:40:00,209.22,209.26,209.2,209.25,3100.0,178.4518,178.4859,178.4347,178.4774,3100.0
2017-04-28 12:45:00,209.25,209.25,209.23,209.25,2700.0,178.4774,178.4774,178.4603,178.4774,2700.0
2017-04-28 12:50:00,209.24,209.24,209.16,209.16,2133.0,178.4689,178.4689,178.4006,178.4006,2133.0
2017-04-28 12:55:00,209.16,209.2,209.16,209.2,4671.0,178.4006,178.4347,178.4006,178.4347,4671.0
2017-04-28 13:00:00,209.21,209.21,209.15,209.21,3503.0,178.4433,178.4433,178.3921,178.4433,3503.0
2017-04-28 13:05:00,209.22,209.23,209.18,209.2,4101.0,178.4518,178.4603,178.4177,178.4347,4101.0
2017-04-28 13:10:00,209.19,209.19,209.16,209.17,4976.0,178.4262,178.4262,178.4006,178.4091,4976.0
2017-04-28 13:15:00,209.16,209.18,209.04,209.07,19308.0,178.4006,178.4177,178.2983,178.3239,19308.0
2017-04-28 13:20:00,209.08,209.17,209.08,209.16,13468.0,178.3324,178.4091,178.3324,178.4006,13468.0
2017-04-28 13:25:00,209.16,209.19,209.15,209.17,5704.0,178.4006,178.4262,178.3921,178.4091,5704.0
2017-04-28 13:30:00,209.16,209.22,209.15,209.17,27064.0,178.4006,178.4518,178.3921,178.4091,27064.0
2017-04-28 13:35:00,209.17,209.22,209.16,209.17,5975.0,178.4091,178.4518,178.4006,178.4091,5975.0
2017-04-28 13:40:00,209.17,209.17,209.1,209.11,28478.0,178.4091,178.4091,178.3494,178.358,28478.0
2017-04-28 13:45:00,209.11,209.13,209.09,209.12,7026.0,178.358,178.375,178.3409,178.3665,7026.0
2017-04-28 13:50:00,209.12,209.16,209.12,209.15,5269.0,178.3665,178.4006,178.3665,178.3921,5269.0
2017-04-28 13:55:00,209.14,209.15,209.09,209.13,10707.0,178.3836,178.3921,178.3409,178.375,10707.0
2017-04-28 14:00:00,209.11,209.19,209.08,209.15,10426.0,178.358,178.4262,178.3324,178.3921,10426.0
2017-04-28 14:05:00,209.18,209.18,209.06,209.06,14372.0,178.4177,178.4177,178.3153,178.3153,14372.0
2017-04-28 14:10:00,209.08,209.09,208.97,209.0,26131.0,178.3324,178.3409,178.2386,178.2642,26131.0
2017-04-28 14:15:00,209.02,209.12,209.02,209.08,7067.0,178.2812,178.3665,178.2812,178.3324,7067.0
2017-04-28 14:20:00,209.08,209.12,209.08,209.11,6733.0,178.3324,178.3665,178.3324,178.358,6733.0
2017-04-28 14:25:00,209.12,209.12,209.08,209.12,11713.0,178.3665,178.3665,178.3324,178.3665,11713.0
2017-04-28 14:30:00,209.11,209.15,209.1,209.15,4306.0,178.358,178.3921,178.3494,178.3921,4306.0
2017-04-28 14:35:00,209.14,209.15,209.09,209.1,4150.0,178.3836,178.3921,178.3409,178.3494,4150.0
2017-04-28 14:40:00,209.12,209.13,209.08,209.09,7210.0,178.3665,178.375,178.3324,178.3409,7210.0
2017-04-28 14:45:00,209.09,209.11,209.07,209.11,16080.0,178.3409,178.358,178.3239,178.358,16080.0
2017-04-28 14:50:00,209.11,209.11,209.06,209.08,3839.0,178.358,178.358,178.3153,178.3324,3839.0
2017-04-28 14:55:00,209.08,209.13,209.06,209.06,16015.0,178.3324,178.375,178.3153,178.3153,16015.0
2017-04-28 15:00:00,209.05,209.11,209.02,209.11,25303.0,178.3068,178.358,178.2812,178.358,25303.0
2017-04-28 15:05:00,209.11,209.22,209.1,209.22,13904.0,178.358,178.4518,178.3494,178.4518,13904.0
2017-04-28 15:10:00,209.21,209.23,209.19,209.23,16840.0,178.4433,178.4603,178.4262,178.4603,16840.0
2017-04-28 15:15:00,209.21,209.24,209.17,209.2,8841.0,178.4433,178.4689,178.4091,178.4347,8841.0
2017-04-28 15:20:00,209.2,209.21,209.13,209.14,6184.0,178.4347,178.4433,178.375,178.3836,6184.0
2017-04-28 15:25:00,209.14,209.15,209.1,209.11,19110.0,178.3836,178.3921,178.3494,178.358,19110.0
2017-04-28 15:30:00,209.11,209.15,209.06,209.14,25025.0,178.358,178.3921,178.3153,178.3836,25025.0
2017-04-28 15:35:00,209.15,209.15,209.07,209.08,17893.0,178.3921,178.3921,178.3239,178.3324,17893.0
2017-04-28 15:40:00,209.07,209.08,209.02,209.02,29922.0,178.3239,178.3324,178.2812,178.2812,29922.0
2017-04-28 15:45:00,209.01,209.08,208.99,209.06,42311.0,178.2727,178.3324,178.2556,178.3153,42311.0
2017-04-28 15:50:00,209.07,209.12,209.06,209.11,47546.0,178.3239,178.3665,178.3153,178.358,47546.0
2017-04-28 15:55:00,209.12,209.2,209.05,209.08,140831.0,178.3665,178.4347,178.3068,178.3324,140831.0
2017-05-01 09:30:00,209.49,209.49,209.21,209.23,46635.0,178.6821,178.6821,178.4433,178.4603,46635.0
2017-05-01 09:35:00,209.2,209.2,209.12,209.17,31047.0,178.4347,178.4347,178.3665,178.4091,31047.0
2017-05-01 09:40:00,209.19,209.24,209.13,209.16,13605.0,178.4262,178.4689,178.375,178.4006,13605.0
2017-05-01 09:45:00,209.15,209.19,209.02,209.03,30803.0,178.3921,178.4262,178.2812,178.2897,30803.0
2017-05-01 09:50:00,209.01,209.15,209.01,209.1,28855.0,178.2727,178.3921,178.2727,178.3494,28855.0
2017-05-01 09:55:00,209.11,209.16,209.09,209.1,7610.0,178.358,178.4006,178.3409,178.3494,7610.0
2017-05-01 10:00:00,209.08,209.09,208.94,208.94,109007.0,178.3324,178.3409,178.213,178.213,109007.0
2017-05-01 10:05:00,208.95,209.05,208.92,208.92,11764.0,178.2215,178.3068,178.1959,178.1959,11764.0
2017-05-01 10:10:00,208.9,208.92,208.84,208.9,39069.0,178.1789,178.1959,178.1277,178.1789,39069.0
2017-05-01 10:15:00,208.89,208.98,208.89,208.98,10892.0,178.1703,178.2471,178.1703,178.2471,10892.0
2017-05-01 10:20:00,208.97,208.97,208.85,208.86,10300.0,178.2386,178.2386,178.1362,178.1447,10300.0
2017-05-01 10:25:00,208.86,209.04,208.84,208.98,17121.0,178.1447,178.2983,178.1277,178.2471,17121.0
2017-05-01 10:30:00,208.97,209.08,208.97,209.08,11452.0,178.2386,178.3324,178.2386,178.3324,11452.0
2017-05-01 10:35:00,209.09,209.16,209.09,209.13,13855.0,178.3409,178.4006,178.3409,178.375,13855.0
2017-05-01 10:40:00,209.14,209.18,209.13,209.17,7830.0,178.3836,178.4177,178.375,178.4091,7830.0
2017-05-01 10:45:00,209.16,209.42,209.13,209.39,52231.0,178.4006,178.6224,178.375,178.5968,52231.0
2017-05-01 10:50:00,209.39,209.39,209.29,209.32,19897.0,178.5968,178.5968,178.5115,178.5371,19897.0
2017-05-01 10:55:00,209.34,209.42,209.3,209.41,20287.0,178.5541,178.6224,178.52,178.6139,20287.0
2017-05-01 11:00:00,209.37,209.41,209.32,209.36,5742.0,178.5797,178.6139,178.5371,178.5712,5742.0
2017-05-01 11:05:00,209.37,209.37,209.32,209.32,9422.0,178.5797,178.5797,178.5371,178.5371,9422.0
2017-05-01 11:10:00,209.3,209.35,209.29,209.34,4950.0,178.52,178.5627,178.5115,178.5541,4950.0
2017-05-01 11:15:00,209.34,209.35,209.28,209.29,7706.0,178.5541,178.5627,178.503,178.5115,7706.0
2017-05-01 11:20:00,209.29,209.3,209.23,209.24,6300.0,178.5115,178.52,178.4603,178.4689,6300.0
2017-05-01 11:25:00,209.26,209.28,209.11,209.11,15150.0,178.4859,178.503,178.358,178.358,15150.0
2017-05-01 11:30:00,209.1,209.16,209.09,209.12,26323.0,178.3494,178.4006,178.3409,178.3665,26323.0
2017-05-01 11:35:00,209.13,209.15,209.07,209.15,4900.0,178.375,178.3921,178.3239,178.3921,4900.0
2017-05-01 11:40:00,209.15,209.15,209.09,209.11,4763.0,178.3921,178.3921,178.3409,178.358,4763.0
2017-05-01 11:45:00,209.11,209.2,209.1,209.17,10451.0,178.358,178.4347,178.3494,178.4091,10451.0
2017-05-01 11:50:00,209.19,209.25,209.16,209.17,14218.0,178.4262,178.4774,178.4006,178.4091,14218.0
2017-05-01 11:55:00,209.17,209.21,209.16,209.19,4980.0,178.4091,178.4433,178.4006,178.4262,4980.0
2017-05-01 12:00:00,209.19,209.23,209.18,209.23,6767.0,178.4262,178.4603,178.4177,178.4603,6767.0
2017-05-01 12:05:00,209.23,209.31,209.22,209.3,10678.0,178.4603,178.5286,178.4518,178.52,10678.0
2017-05-01 12:10:00,209.31,209.32,209.27,209.3,4071.0,178.5286,178.5371,178.4944,178.52,4071.0
2017-05-01 12:15:00,209.27,209.27,209.18,209.24,5131.0,178.4944,178.4944,178.4177,178.4689,5131.0
2017-05-01 12:20:00,209.23,209.23,209.17,209.22,4965.0,178.4603,178.4603,178.4091,178.4518,4965.0
2017-05-01 12:25:00,209.23,209.25,209.19,209.23,4571.0,178.4603,178.4774,178.4262,178.4603,4571.0
2017-05-01 12:30:00,209.24,209.28,209.23,209.27,3378.0,178.4689,178.503,178.4603,178.4944,3378.0
2017-05-01 12:35:00,209.28,209.31,209.24,209.3,11989.0,178.503,178.5286,178.4689,178.52,11989.0
2017-05-01 12:40:00,209.29,209.29,209.25,209.26,7751.0,178.5115,178.5115,178.4774,178.4859,7751.0
2017-05-01 12:45:00,209.26,209.28,209.16,209.16,5092.0,178.4859,178.503,178.4006,178.4006,5092.0
2017-05-01 12:50:00,209.17,209.19,208.7,208.96,66699.0,178.4091,178.4262,178.0083,178.23,66699.0
2017-05-01 12:55:00,208.95,209.06,208.93,209.01,12898.0,178.2215,178.3153,178.2044,178.2727,12898.0
2017-05-01 13:00:00,209.01,209.03,208.93,208.97,37713.0,178.2727,178.2897,178.2044,178.2386,37713.0
2017-05-01 13:05:00,208.97,209.04,208.95,208.99,9218.0,178.2386,178.2983,178.2215,178.2556,9218.0
2017-05-01 13:10:00,209.0,209.03,208.98,209.03,9413.0,178.2642,178.2897,178.2471,178.2897,9413.0
2017-05-01 13:15:00,209.03,209.13,209.02,209.09,13459.0,178.2897,178.375,178.2812,178.3409,13459.0
2017-05-01 13:20:00,209.1,209.11,209.08,209.1,3712.0,178.3494,178.358,178.3324,178.3494,3712.0
2017-05-01 13:25:00,209.09,209.13,209.08,209.1,3783.0,178.3409,178.375,178.3324,178.3494,3783.0
2017-05-01 13:30:00,209.1,209.15,209.09,209.13,6953.0,178.3494,178.3921,178.3409,178.375,6953.0
2017-05-01 13:35:00,209.12,209.12,209.05,209.05,10592.0,178.3665,178.3665,178.3068,178.3068,10592.0
2017-05-01 13:40:00,209.06,209.1,209.04,209.08,3664.0,178.3153,178.3494,178.2983,178.3324,3664.0
2017-05-01 13:45:00,209.1,209.16,209.07,209.16,11011.0,178.3494,178.4006,178.3239,178.4006,11011.0
2017-05-01 13:50:00,209.16,209.24,209.15,209.2,53727.0,178.4006,178.4689,178.3921,178.4347,53727.0
2017-05-01 13:55:00,209.2,209.33,209.2,209.33,63636.0,178.4347,178.5456,178.4347,178.5456,63636.0
2017-05-01 14:00:00,209.32,209.48,209.32,209.35,104102.0,178.5371,178.6736,178.5371,178.5627,104102.0
2017-05-01 14:05:00,209.35,209.35,209.28,209.3,19950.0,178.5627,178.5627,178.503,178.52,19950.0
2017-05-01 14:10:00,209.31,209.39,209.29,209.38,69760.0,178.5286,178.5968,178.5115,178.5883,69760.0
2017-05-01 14:15:00,209.4,209.4,209.32,209.34,25529.0,178.6053,178.6053,178.5371,178.5541,25529.0
2017-05-01 14:20:00,209.34,209.35,209.32,209.32,8792.0,178.5541,178.5627,178.5371,178.5371,8792.0
2017-05-01 14:25:00,209.32,209.33,209.24,209.25,8194.0,178.5371,178.5456,178.4689,178.4774,8194.0
2017-05-01 14:30:00,209.23,209.26,209.2,209.2,9865.0,178.4603,178.4859,178.4347,178.4347,9865.0
2017-05-01 14:35:00,209.19,209.25,209.19,209.21,5900.0,178.4262,178.4774,178.4262,178.4433,5900.0
2017-05-01 14:40:00,209.21,209.23,209.18,209.19,7763.0,178.4433,178.4603,178.4177,178.4262,7763.0
2017-05-01 14:45:00,209.19,209.2,209.13,209.15,10016.0,178.4262,178.4347,178.375,178.3921,10016.0
2017-05-01 14:50:00,209.12,209.19,209.12,209.16,12399.0,178.3665,178.4262,178.3665,178.4006,12399.0
2017-05-01 14:55:00,209.14,209.2,209.14,209.2,5866.0,178.3836,178.4347,178.3836,178.4347,5866.0
2017-05-01 15:00:00,209.2,209.29,209.19,209.25,28392.0,178.4347,178.5115,178.4262,178.4774,28392.0
2017-05-01 15:05:00,209.24,209.25,209.21,209.24,18891.0,178.4689,178.4774,178.4433,178.4689,18891.0
2017-05-01 15:10:00,209.24,209.3,209.24,209.3,51335.0,178.4689,178.52,178.4689,178.52,51335.0
2017-05-01 15:15:00,209.28,209.28,209.19,209.2,13894.0,178.503,178.503,178.4262,178.4347,13894.0
2017-05-01 15:20:00,209.19,209.19,209.14,209.15,22572.0,178.4262,178.4262,178.3836,178.3921,22572.0
2017-05-01 15:25:00,209.17,209.18,209.13,209.17,6597.0,178.4091,178.4177,178.375,178.4091,6597.0
2017-05-01 15:30:00,209.17,209.32,209.17,209.32,37171.0,178.4091,178.5371,178.4091,178.5371,37171.0
2017-05-01 15:35:00,209.32,209.34,209.22,209.22,28854.0,178.5371,178.5541,178.4518,178.4518,28854.0
2017-05-01 15:40:00,209.22,209.28,209.22,209.26,19699.0,178.4518,178.503,178.4518,178.4859,19699.0
2017-05-01 15:45:00,209.27,209.28,209.21,209.22,24503.0,178.4944,178.503,178.4433,178.4518,24503.0
2017-05-01 15:50:00,209.21,209.21,209.1,209.1,37529.0,178.4433,178.4433,178.3494,178.3494,37529.0
2017-05-01 15:55:00,209.09,209.09,208.91,208.92,194642.0,178.3409,178.3409,178.1874,178.1959,194642.0
2017-05-02 09:30:00,209.1,209.29,209.1,209.26,63918.0,178.3494,178.5115,178.3494,178.4859,63918.0
2017-05-02 09:35:00,209.27,209.3,209.18,209.26,25313.0,178.4944,178.52,178.4177,178.4859,25313.0
2017-05-02 09:40:00,209.2,209.2,209.11,209.18,26197.0,178.4347,178.4347,178.358,178.4177,26197.0
2017-05-02 09:45:00,209.18,209.18,208.92,208.97,80051.0,178.4177,178.4177,178.1959,178.2386,80051.0
2017-05-02 09:50:00,208.95,209.03,208.88,208.97,22900.0,178.2215,178.2897,178.1618,178.2386,22900.0
2017-05-02 09:55:00,208.95,208.99,208.81,208.81,29756.0,178.2215,178.2556,178.1021,178.1021,29756.0
2017-05-02 10:00:00,208.8,208.97,208.77,208.97,23911.0,178.0936,178.2386,178.068,178.2386,23911.0
2017-05-02 10:05:00,208.95,208.96,208.87,208.88,8305.0,178.2215,178.23,178.1533,178.1618,8305.0
2017-05-02 10:10:00,208.89,208.95,208.85,208.91,3421.0,178.1703,178.2215,178.1362,178.1874,3421.0
2017-05-02 10:15:00,208.91,208.98,208.89,208.98,35955.0,178.1874,178.2471,178.1703,178.2471,35955.0
2017-05-02 10:20:00,208.97,209.02,208.95,209.01,14591.0,178.2386,178.2812,178.2215,178.2727,14591.0
2017-05-02 10:25:00,209.0,209.02,208.97,208.99,5000.0,178.2642,178.2812,178.2386,178.2556,5000.0
2017-05-02 10:30:00,208.98,209.02,208.95,208.98,4105.0,178.2471,178.2812,178.2215,178.2471,4105.0
2017-05-02 10:35:00,208.97,209.01,208.96,208.96,7824.0,178.2386,178.2727,178.23,178.23,7824.0
2017-05-02 10:40:00,208.97,209.01,208.95,209.01,4952.0,178.2386,178.2727,178.2215,178.2727,4952.0
2017-05-02 10:45:00,209.02,209.1,209.01,209.06,15439.0,178.2812,178.3494,178.2727,178.3153,15439.0
2017-05-02 10:50:00,209.06,209.09,209.03,209.07,8234.0,178.3153,178.3409,178.2897,178.3239,8234.0
2017-05-02 10:55:00,209.08,209.1,208.98,209.01,13618.0,178.3324,178.3494,178.2471,178.2727,13618.0
2017-05-02 11:00:00,209.01,209.06,209.0,209.04,1700.0,178.2727,178.3153,178.2642,178.2983,1700.0
2017-05-02 11:05:00,209.05,209.05,208.9,208.9,26232.0,178.3068,178.3068,178.1789,178.1789,26232.0
2017-05-02 11:10:00,208.91,208.96,208.9,208.95,17474.0,178.1874,178.23,178.1789,178.2215,17474.0
2017-05-02 11:15:00,208.91,208.92,208.86,208.87,4343.0,178.1874,178.1959,178.1447,178.1533,4343.0
2017-05-02 11:20:00,208.86,208.88,208.79,208.81,12405.0,178.1447,178.1618,178.085,178.1021,12405.0
2017-05-02 11:25:00,208.77,208.9,208.75,208.87,51261.0,178.068,178.1789,178.0509,178.1533,51261.0
2017-05-02 11:30:00,208.87,209.0,208.85,209.0,24609.0,178.1533,178.2642,178.1362,178.2642,24609.0
2017-05-02 11:35:00,209.0,209.08,209.0,209.06,14448.0,178.2642,178.3324,178.2642,178.3153,14448.0
2017-05-02 11:40:00,209.06,209.13,209.06,209.1,16555.0,178.3153,178.375,178.3153,178.3494,16555.0
2017-05-02 11:45:00,209.09,209.09,209.05,209.05,13394.0,178.3409,178.3409,178.3068,178.3068,13394.0
2017-05-02 11:50:00,209.05,209.06,209.03,209.05,11388.0,178.3068,178.3153,178.2897,178.3068,11388.0
2017-05-02 11:55:00,209.01,209.1,209.01,209.09,23543.0,178.2727,178.3494,178.2727,178.3409,23543.0
2017-05-02 12:00:00,209.1,209.28,209.1,209.18,51211.0,178.3494,178.503,178.3494,178.4177,51211.0
2017-05-02 12:05:00,209.19,209.23,209.16,209.19,7938.0,178.4262,178.4603,178.4006,178.4262,7938.0
2017-05-02 12:10:00,209.17,209.19,209.15,209.15,4559.0,178.4091,178.4262,178.3921,178.3921,4559.0
2017-05-02 12:15:00,209.18,209.22,209.13,209.2,10232.0,178.4177,178.4518,178.375,178.4347,10232.0
2017-05-02 12:20:00,209.19,209.25,209.19,209.21,6484.0,178.4262,178.4774,178.4262,178.4433,6484.0
2017-05-02 12:25:00,209.2,209.23,209.2,209.21,3392.0,178.4347,178.4603,178.4347,178.4433,3392.0
2017-05-02 12:30:00,209.21,209.26,209.21,209.22,3271.0,178.4433,178.4859,178.4433,178.4518,3271.0
2017-05-02 12:35:00,209.23,209.29,209.21,209.25,53292.0,178.4603,178.5115,178.4433,178.4774,53292.0
2017-05-02 12:40:00,209.25,209.27,209.24,209.24,8367.0,178.4774,178.4944,178.4689,178.4689,8367.0
2017-05-02 12:45:00,209.24,209.25,209.22,209.22,7023.0,178.4689,178.4774,178.4518,178.4518,7023.0
2017-05-02 12:50:00,209.21,209.21,209.15,209.16,10713.0,178.4433,178.4433,178.3921,178.4006,10713.0
2017-05-02 12:55:00,209.17,209.18,209.15,209.15,3700.0,178.4091,178.4177,178.3921,178.3921,3700.0
2017-05-02 13:00:00,209.14,209.16,209.11,209.11,3101.0,178.3836,178.4006,178.358,178.358,3101.0
2017-05-02 13:05:00,209.12,209.14,209.11,209.11,5322.0,178.3665,178.3836,178.358,178.358,5322.0
2017-05-02 13:10:00,209.11,209.11,209.08,209.1,1991.0,178.358,178.358,178.3324,178.3494,1991.0
2017-05-02 13:15:00,209.1,209.19,209.08,209.19,6197.0,178.3494,178.4262,178.3324,178.4262,6197.0
2017-05-02 13:20:00,209.19,209.2,209.11,209.12,1757.0,178.4262,178.4347,178.358,178.3665,1757.0
2017-05-02 13:25:00,209.11,209.15,209.08,209.09,2167.0,178.358,178.3921,178.3324,178.3409,2167.0
2017-05-02 13:30:00,209.08,209.08,209.04,209.08,3360.0,178.3324,178.3324,178.2983,178.3324,3360.0
2017-05-02 13:35:00,209.08,209.1,209.07,209.1,2864.0,178.3324,178.3494,178.3239,178.3494,2864.0
2017-05-02 13:40:00,209.1,209.11,209.07,209.1,3879.0,178.3494,178.358,178.3239,178.3494,3879.0
2017-05-02 13:45:00,209.11,209.12,209.09,209.1,6973.0,178.358,178.3665,178.3409,178.3494,6973.0
2017-05-02 13:50:00,209.11,209.11,209.04,209.09,8058.0,178.358,178.358,178.2983,178.3409,8058.0
2017-05-02 13:55:00,209.09,209.1,209.06,209.09,5440.0,178.3409,178.3494,178.3153,178.3409,5440.0
2017-05-02 14:00:00,209.07,209.18,209.07,209.18,6517.0,178.3239,178.4177,178.3239,178.4177,6517.0
2017-05-02 14:05:00,209.17,209.18,209.14,209.15,6721.0,178.4091,178.4177,178.3836,178.3921,6721.0
2017-05-02 14:10:00,209.14,209.18,209.13,209.15,17740.0,178.3836,178.4177,178.375,178.3921,17740.0
2017-05-02 14:15:00,209.16,209.19,209.16,209.18,10870.0,178.4006,178.4262,178.4006,178.4177,10870.0
2017-05-02 14:20:00,209.17,209.18,209.14,209.18,6867.0,178.4091,178.4177,178.3836,178.4177,6867.0
2017-05-02 14:25:00,209.16,209.19,209.08,209.09,8014.0,178.4006,178.4262,178.3324,178.3409,8014.0
2017-05-02 14:30:00,209.07,209.1,209.05,209.07,8645.0,178.3239,178.3494,178.3068,178.3239,8645.0
2017-05-02 14:35:00,209.07,209.07,208.98,208.99,11894.0,178.3239,178.3239,178.2471,178.2556,11894.0
2017-05-02 14:40:00,208.97,209.02,208.94,209.01,5776.0,178.2386,178.2812,178.213,178.2727,5776.0
2017-05-02 14:45:00,208.99,209.02,208.95,208.95,9319.0,178.2556,178.2812,178.2215,178.2215,9319.0
2017-05-02 14:50:00,208.95,208.97,208.91,208.93,14653.0,178.2215,178.2386,178.1874,178.2044,14653.0
2017-05-02 14:55:00,208.93,208.99,208.92,208.98,18352.0,178.2044,178.2556,178.1959,178.2471,18352.0
2017-05-02 15:00:00,208.98,208.99,208.93,208.93,13145.0,178.2471,178.2556,178.2044,178.2044,13145.0
2017-05-02 15:05:00,208.95,209.02,208.93,209.0,15400.0,178.2215,178.2812,178.2044,178.2642,15400.0
2017-05-02 15:10:00,208.99,209.06,208.98,209.03,13892.0,178.2556,178.3153,178.2471,178.2897,13892.0
2017-05-02 15:15:00,209.03,209.06,209.02,209.04,6126.0,178.2897,178.3153,178.2812,178.2983,6126.0
2017-05-02 15:20:00,209.04,209.07,209.04,209.07,6828.0,178.2983,178.3239,178.2983,178.3239,6828.0
2017-05-02 15:25:00,209.06,209.06,209.02,209.02,6639.0,178.3153,178.3153,178.2812,178.2812,6639.0
2017-05-02 15:30:00,209.02,209.04,208.99,209.0,24535.0,178.2812,178.2983,178.2556,178.2642,24535.0
2017-05-02 15:35:00,208.99,209.01,208.95,209.01,55064.0,178.2556,178.2727,178.2215,178.2727,55064.0
2017-05-02 15:40:00,209.02,209.04,209.0,209.03,23212.0,178.2812,178.2983,178.2642,178.2897,23212.0
2017-05-02 15:45:00,209.04,209.04,209.0,209.01,28233.0,178.2983,178.2983,178.2642,178.2727,28233.0
2017-05-02 15:50:00,209.02,209.13,209.02,209.08,23822.0,178.2812,178.375,178.2812,178.3324,23822.0
2017-05-02 15:55:00,209.08,209.19,209.06,209.16,94833.0,178.3324,178.4262,178.3153,178.4006,94833.0
2017-05-03 09:30:00,208.87,208.88,208.73,208.82,63438.0,178.1533,178.1618,178.0339,178.1106,63438.0
2017-05-03 09:35:00,208.83,208.92,208.8,208.81,22313.0,178.1192,178.1959,178.0936,178.1021,22313.0
2017-05-03 09:40:00,208.87,208.91,208.81,208.89,23446.0,178.1533,178.1874,178.1021,178.1703,23446.0
2017-05-03 09:45:00,208.88,208.96,208.87,208.89,17232.0,178.1618,178.23,178.1533,178.1703,17232.0
2017-05-03 09:50:00,208.88,208.96,208.88,208.94,21451.0,178.1618,178.23,178.1618,178.213,21451.0
2017-05-03 09:55:00,208.93,208.93,208.87,208.92,11100.0,178.2044,178.2044,178.1533,178.1959,11100.0
2017-05-03 10:00:00,208.93,208.98,208.83,208.94,32344.0,178.2044,178.2471,178.1192,178.213,32344.0
2017-05-03 10:05:00,208.93,208.95,208.78,208.8,62667.0,178.2044,178.2215,178.0765,178.0936,62667.0
2017-05-03 10:10:00,208.77,208.86,208.75,208.81,21634.0,178.068,178.1447,178.0509,178.1021,21634.0
2017-05-03 10:15:00,208.79,208.94,208.78,208.93,31792.0,178.085,178.213,178.0765,178.2044,31792.0
2017-05-03 10:20:00,208.91,208.93,208.9,208.92,10579.0,178.1874,178.2044,178.1789,178.1959,10579.0
2017-05-03 10:25:00,208.93,208.97,208.89,208.96,12600.0,178.2044,178.2386,178.1703,178.23,12600.0
2017-05-03 10:30:00,208.95,208.95,208.89,208.92,24678.0,178.2215,178.2215,178.1703,178.1959,24678.0
2017-05-03 10:35:00,208.92,208.97,208.87,208.88,22663.0,178.1959,178.2386,178.1533,178.1618,22663.0
2017-05-03 10:40:00,208.87,208.88,208.81,208.83,20440.0,178.1533,178.1618,178.1021,178.1192,20440.0
2017-05-03 10:45:00,208.83,208.86,208.68,208.75,22281.0,178.1192,178.1447,177.9912,178.0509,22281.0
2017-05-03 10:50:00,208.74,208.74,208.47,208.51,68380.0,178.0424,178.0424,177.8121,177.8462,68380.0
2017-05-03 10:55:00,208.51,208.61,208.5,208.59,31370.0,177.8462,177.9315,177.8377,177.9144,31370.0
2017-05-03 11:00:00,208.58,208.65,208.58,208.59,53048.0,177.9059,177.9656,177.9059,177.9144,53048.0
2017-05-03 11:05:00,208.6,208.72,208.59,208.71,24848.0,177.923,178.0253,177.9144,178.0168,24848.0
2017-05-03 11:10:00,208.7,208.72,208.67,208.67,13638.0,178.0083,178.0253,177.9827,177.9827,13638.0
2017-05-03 11:15:00,208.69,208.74,208.67,208.73,4435.0,177.9997,178.0424,177.9827,178.0339,4435.0
2017-05-03 11:20:00,208.75,208.93,208.75,208.87,46614.0,178.0509,178.2044,178.0509,178.1533,46614.0
2017-05-03 11:25:00,208.88,208.91,208.86,208.89,12213.0,178.1618,178.1874,178.1447,178.1703,12213.0
2017-05-03 11:30:00,208.91,208.96,208.86,208.89,21224.0,178.1874,178.23,178.1447,178.1703,21224.0
2017-05-03 11:35:00,208.91,208.98,208.9,208.96,8400.0,178.1874,178.2471,178.1789,178.23,8400.0
2017-05-03 11:40:00,208.94,208.97,208.93,208.95,5112.0,178.213,178.2386,178.2044,178.2215,5112.0
2017-05-03 11:45:00,208.94,209.07,208.93,209.07,12028.0,178.213,178.3239,178.2044,178.3239,12028.0
2017-05-03 11:50:00,209.06,209.12,209.05,209.06,18014.0,178.3153,178.3665,178.3068,178.3153,18014.0
2017-05-03 11:55:00,209.07,209.11,209.04,209.1,25091.0,178.3239,178.358,178.2983,178.3494,25091.0
2017-05-03 12:00:00,209.08,209.15,209.04,209.14,41591.0,178.3324,178.3921,178.2983,178.3836,41591.0
2017-05-03 12:05:00,209.15,209.18,209.11,209.16,17583.0,178.3921,178.4177,178.358,178.4006,17583.0
2017-05-03 12:10:00,209.15,209.16,209.1,209.13,27676.0,178.3921,178.4006,178.3494,178.375,27676.0
2017-05-03 12:15:00,209.1,209.13,209.09,209.11,11542.0,178.3494,178.375,178.3409,178.358,11542.0
2017-05-03 12:20:00,209.1,209.11,209.05,209.06,6820.0,178.3494,178.358,178.3068,178.3153,6820.0
2017-05-03 12:25:00,209.05,209.11,209.04,209.1,13633.0,178.3068,178.358,178.2983,178.3494,13633.0
2017-05-03 12:30:00,209.1,209.11,209.06,209.08,7093.0,178.3494,178.358,178.3153,178.3324,7093.0
2017-05-03 12:35:00,209.07,209.07,209.02,209.06,2464.0,178.3239,178.3239,178.2812,178.3153,2464.0
2017-05-03 12:40:00,209.07,209.09,208.98,209.01,8327.0,178.3239,178.3409,178.2471,178.2727,8327.0
2017-05-03 12:45:00,209.01,209.02,208.98,208.99,4275.0,178.2727,178.2812,178.2471,178.2556,4275.0
2017-05-03 12:50:00,208.96,208.96,208.94,208.96,2800.0,178.23,178.23,178.213,178.23,2800.0
2017-05-03 12:55:00,208.97,209.01,208.96,209.0,1500.0,178.2386,178.2727,178.23,178.2642,1500.0
2017-05-03 13:00:00,209.03,209.09,209.02,209.07,3200.0,178.2897,178.3409,178.2812,178.3239,3200.0
2017-05-03 13:05:00,209.08,209.08,209.0,209.0,8600.0,178.3324,178.3324,178.2642,178.2642,8600.0
2017-05-03 13:10:00,209.01,209.03,208.99,209.0,6558.0,178.2727,178.2897,178.2556,178.2642,6558.0
2017-05-03 13:15:00,209.0,209.01,208.94,208.95,3600.0,178.2642,178.2727,178.213,178.2215,3600.0
2017-05-03 13:20:00,208.96,208.99,208.95,208.95,1200.0,178.23,178.2556,178.2215,178.2215,1200.0
2017-05-03 13:25:00,208.92,208.92,208.74,208.8,44411.0,178.1959,178.1959,178.0424,178.0936,44411.0
2017-05-03 13:30:00,208.81,208.88,208.8,208.83,5858.0,178.1021,178.1618,178.0936,178.1192,5858.0
2017-05-03 13:35:00,208.83,208.87,208.81,208.87,3666.0,178.1192,178.1533,178.1021,178.1533,3666.0
2017-05-03 13:40:00,208.87,208.89,208.84,208.89,3189.0,178.1533,178.1703,178.1277,178.1703,3189.0
2017-05-03 13:45:00,208.89,208.9,208.85,208.87,2163.0,178.1703,178.1789,178.1362,178.1533,2163.0
2017-05-03 13:50:00,208.88,208.92,208.87,208.92,15795.0,178.1618,178.1959,178.1533,178.1959,15795.0
2017-05-03 13:55:00,208.92,209.04,208.92,209.04,17226.0,178.1959,178.2983,178.1959,178.2983,17226.0
2017-05-03 14:00:00,209.06,209.17,209.0,209.15,43718.0,178.3153,178.4091,178.2642,178.3921,43718.0
2017-05-03 14:05:00,209.13,209.27,209.13,209.17,45546.0,178.375,178.4944,178.375,178.4091,45546.0
2017-05-03 14:10:00,209.16,209.22,209.15,209.19,19480.0,178.4006,178.4518,178.3921,178.4262,19480.0
2017-05-03 14:15:00,209.2,209.2,208.93,209.01,62219.0,178.4347,178.4347,178.2044,178.2727,62219.0
2017-05-03 14:20:00,209.01,209.1,209.0,209.1,8710.0,178.2727,178.3494,178.2642,178.3494,8710.0
2017-05-03 14:25:00,209.1,209.11,208.98,209.05,11112.0,178.3494,178.358,178.2471,178.3068,11112.0
2017-05-03 14:30:00,209.06,209.1,208.98,209.08,8614.0,178.3153,178.3494,178.2471,178.3324,8614.0
2017-05-03 14:35:00,209.08,209.1,209.03,209.1,2821.0,178.3324,178.3494,178.2897,178.3494,2821.0
2017-05-03 14:40:00,209.11,209.25,209.11,209.23,22023.0,178.358,178.4774,178.358,178.4603,22023.0
2017-05-03 14:45:00,209.23,209.27,209.17,209.22,10720.0,178.4603,178.4944,178.4091,178.4518,10720.0
2017-05-03 14:50:00,209.22,209.26,209.21,209.24,16162.0,178.4518,178.4859,178.4433,178.4689,16162.0
2017-05-03 14:55:00,209.24,209.26,209.21,209.23,6320.0,178.4689,178.4859,178.4433,178.4603,6320.0
2017-05-03 15:00:00,209.23,209.47,209.19,209.39,50593.0,178.4603,178.665,178.4262,178.5968,50593.0
2017-05-03 15:05:00,209.39,209.39,209.3,209.32,52229.0,178.5968,178.5968,178.52,178.5371,52229.0
2017-05-03 15:10:00,209.31,209.34,209.23,209.24,8399.0,178.5286,178.5541,178.4603,178.4689,8399.0
2017-05-03 15:15:00,209.28,209.28,209.21,209.23,25780.0,178.503,178.503,178.4433,178.4603,25780.0
2017-05-03 15:20:00,209.22,209.29,209.21,209.28,13418.0,178.4518,178.5115,178.4433,178.503,13418.0
2017-05-03 15:25:00,209.27,209.27,209.18,209.25,17574.0,178.4944,178.4944,178.4177,178.4774,17574.0
2017-05-03 15:30:00,209.28,209.3,209.25,209.26,8916.0,178.503,178.52,178.4774,178.4859,8916.0
2017-05-03 15:35:00,209.27,209.31,209.22,209.25,6938.0,178.4944,178.5286,178.4518,178.4774,6938.0
2017-05-03 15:40:00,209.25,209.3,209.24,209.27,83671.0,178.4774,178.52,178.4689,178.4944,83671.0
2017-05-03 15:45:00,209.27,209.34,209.27,209.3,45170.0,178.4944,178.5541,178.4944,178.52,45170.0
2017-05-03 15:50:00,209.32,209.39,209.29,209.39,30079.0,178.5371,178.5968,178.5115,178.5968,30079.0
2017-05-03 15:55:00,209.39,209.4,209.21,209.25,93941.0,178.5968,178.6053,178.4433,178.4774,93941.0
2017-05-04 09:30:00,209.65,209.65,209.48,209.5,81609.0,178.8186,178.8186,178.6736,178.6906,81609.0
2017-05-04 09:35:00,209.49,209.5,209.35,209.36,22481.0,178.6821,178.6906,178.5627,178.5712,22481.0
2017-05-04 09:40:00,209.35,209.36,209.27,209.29,22857.0,178.5627,178.5712,178.4944,178.5115,22857.0
2017-05-04 09:45:00,209.3,209.32,209.09,209.13,27578.0,178.52,178.5371,178.3409,178.375,27578.0
2017-05-04 09:50:00,209.13,209.14,208.93,208.93,26295.0,178.375,178.3836,178.2044,178.2044,26295.0
2017-05-04 09:55:00,208.91,209.08,208.9,209.04,45142.0,178.1874,178.3324,178.1789,178.2983,45142.0
2017-05-04 10:00:00,209.03,209.13,208.96,209.1,41813.0,178.2897,178.375,178.23,178.3494,41813.0
2017-05-04 10:05:00,209.09,209.12,209.0,209.06,16862.0,178.3409,178.3665,178.2642,178.3153,16862.0
2017-05-04 10:10:00,209.07,209.08,208.99,209.06,22117.0,178.3239,178.3324,178.2556,178.3153,22117.0
2017-05-04 10:15:00,209.05,209.16,209.05,209.16,22331.0,178.3068,178.4006,178.3068,178.4006,22331.0
2017-05-04 10:20:00,209.14,209.16,209.12,209.13,17370.0,178.3836,178.4006,178.3665,178.375,17370.0
2017-05-04 10:25:00,209.14,209.25,209.14,209.2,24634.0,178.3836,178.4774,178.3836,178.4347,24634.0
2017-05-04 10:30:00,209.19,209.21,209.14,209.18,8237.0,178.4262,178.4433,178.3836,178.4177,8237.0
2017-05-04 10:35:00,209.16,209.19,209.1,209.14,9141.0,178.4006,178.4262,178.3494,178.3836,9141.0
2017-05-04 10:40:00,209.11,209.14,209.03,209.07,17891.0,178.358,178.3836,178.2897,178.3239,17891.0
2017-05-04 10:45:00,209.06,209.1,209.04,209.06,5757.0,178.3153,178.3494,178.2983,178.3153,5757.0
2017-05-04 10:50:00,209.04,209.06,208.93,208.94,17393.0,178.2983,178.3153,178.2044,178.213,17393.0
2017-05-04 10:55:00,208.95,209.02,208.86,209.01,13922.0,178.2215,178.2812,178.1447,178.2727,13922.0
2017-05-04 11:00:00,209.02,209.07,208.98,209.05,8296.0,178.2812,178.3239,178.2471,178.3068,8296.0
2017-05-04 11:05:00,209.05,209.05,209.01,209.02,9760.0,178.3068,178.3068,178.2727,178.2812,9760.0
2017-05-04 11:10:00,208.99,209.01,208.97,208.97,20843.0,178.2556,178.2727,178.2386,178.2386,20843.0
2017-05-04 11:15:00,208.97,209.03,208.91,209.03,27172.0,178.2386,178.2897,178.1874,178.2897,27172.0
2017-05-04 11:20:00,209.03,209.1,209.03,209.07,15668.0,178.2897,178.3494,178.2897,178.3239,15668.0
2017-05-04 11:25:00,209.06,209.08,208.99,209.0,17163.0,178.3153,178.3324,178.2556,178.2642,17163.0
2017-05-04 11:30:00,209.02,209.04,208.99,209.04,6512.0,178.2812,178.2983,178.2556,178.2983,6512.0
2017-05-04 11:35:00,209.09,209.16,209.08,209.14,30589.0,178.3409,178.4006,178.3324,178.3836,30589.0
2017-05-04 11:40:00,209.13,209.2,209.13,209.2,6766.0,178.375,178.4347,178.375,178.4347,6766.0
2017-05-04 11:45:00,209.19,209.19,209.14,209.19,6578.0,178.4262,178.4262,178.3836,178.4262,6578.0
2017-05-04 11:50:00,209.19,209.2,209.13,209.15,5256.0,178.4262,178.4347,178.375,178.3921,5256.0
2017-05-04 11:55:00,209.15,209.16,208.95,208.96,21382.0,178.3921,178.4006,178.2215,178.23,21382.0
2017-05-04 12:00:00,208.96,209.01,208.73,208.77,131584.0,178.23,178.2727,178.0339,178.068,131584.0
2017-05-04 12:05:00,208.77,208.82,208.74,208.74,29692.0,178.068,178.1106,178.0424,178.0424,29692.0
2017-05-04 12:10:00,208.73,208.75,208.54,208.54,25152.0,178.0339,178.0509,177.8718,177.8718,25152.0
2017-05-04 12:15:00,208.54,208.54,208.2,208.21,70161.0,177.8718,177.8718,177.5818,177.5903,70161.0
2017-05-04 12:20:00,208.2,208.47,208.19,208.44,38502.0,177.5818,177.8121,177.5733,177.7865,38502.0
2017-05-04 12:25:00,208.42,208.47,208.4,208.46,10833.0,177.7694,177.8121,177.7524,177.8036,10833.0
2017-05-04 12:30:00,208.45,208.47,208.4,208.46,31314.0,177.795,177.8121,177.7524,177.8036,31314.0
2017-05-04 12:35:00,208.46,208.56,208.39,208.56,16991.0,177.8036,177.8889,177.7439,177.8889,16991.0
2017-05-04 12:40:00,208.55,208.6,208.54,208.6,22738.0,177.8803,177.923,177.8718,177.923,22738.0
2017-05-04 12:45:00,208.62,208.79,208.59,208.77,13835.0,177.94,178.085,177.9144,178.068,13835.0
2017-05-04 12:50:00,208.78,208.89,208.76,208.89,34988.0,178.0765,178.1703,178.0594,178.1703,34988.0
2017-05-04 12:55:00,208.9,209.04,208.89,208.98,45484.0,178.1789,178.2983,178.1703,178.2471,45484.0
2017-05-04 13:00:00,208.96,209.05,208.94,209.03,46219.0,178.23,178.3068,178.213,178.2897,46219.0
2017-05-04 13:05:00,209.04,209.09,209.0,209.02,51457.0,178.2983,178.3409,178.2642,178.2812,51457.0
2017-05-04 13:10:00,209.02,209.04,208.98,208.99,21134.0,178.2812,178.2983,178.2471,178.2556,21134.0
2017-05-04 13:15:00,208.99,209.01,208.93,208.96,28941.0,178.2556,178.2727,178.2044,178.23,28941.0
2017-05-04 13:20:00,208.95,209.0,208.94,208.96,31361.0,178.2215,178.2642,178.213,178.23,31361.0
2017-05-04 13:25:00,208.94,208.98,208.94,208.96,8542.0,178.213,178.2471,178.213,178.23,8542.0
2017-05-04 13:30:00,208.96,208.97,208.89,208.92,8739.0,178.23,178.2386,178.1703,178.1959,8739.0
2017-05-04 13:35:00,208.92,208.98,208.9,208.96,7073.0,178.1959,178.2471,178.1789,178.23,7073.0
2017-05-04 13:40:00,208.94,208.96,208.92,208.96,5245.0,178.213,178.23,178.1959,178.23,5245.0
2017-05-04 13:45:00,208.96,209.15,208.96,209.14,21327.0,178.23,178.3921,178.23,178.3836,21327.0
2017-05-04 13:50:00,209.15,209.15,208.97,209.01,19404.0,178.3921,178.3921,178.2386,178.2727,19404.0
2017-05-04 13:55:00,209.02,209.06,209.01,209.04,2500.0,178.2812,178.3153,178.2727,178.2983,2500.0
2017-05-04 14:00:00,209.03,209.13,209.03,209.13,11536.0,178.2897,178.375,178.2897,178.375,11536.0
2017-05-04 14:05:00,209.09,209.12,209.06,209.1,13610.0,178.3409,178.3665,178.3153,178.3494,13610.0
2017-05-04 14:10:00,209.07,209.13,209.05,209.13,8705.0,178.3239,178.375,178.3068,178.375,8705.0
2017-05-04 14:15:00,209.12,209.18,208.95,208.97,16414.0,178.3665,178.4177,178.2215,178.2386,16414.0
2017-05-04 14:20:00,208.96,208.97,208.78,208.95,44896.0,178.23,178.2386,178.0765,178.2215,44896.0
2017-05-04 14:25:00,208.96,209.09,208.95,209.09,12012.0,178.23,178.3409,178.2215,178.3409,12012.0
2017-05-04 14:30:00,209.07,209.13,209.07,209.1,62722.0,178.3239,178.375,178.3239,178.3494,62722.0
2017-05-04 14:35:00,209.09,209.1,209.01,209.09,13504.0,178.3409,178.3494,178.2727,178.3409,13504.0
2017-05-04 14:40:00,209.1,209.17,209.09,209.14,7807.0,178.3494,178.4091,178.3409,178.3836,7807.0
2017-05-04 14:45:00,209.18,209.21,209.16,209.17,8691.0,178.4177,178.4433,178.4006,178.4091,8691.0
2017-05-04 14:50:00,209.2,209.21,209.13,209.13,15353.0,178.4347,178.4433,178.375,178.375,15353.0
2017-05-04 14:55:00,209.14,209.16,208.97,209.03,19346.0,178.3836,178.4006,178.2386,178.2897,19346.0
2017-05-04 15:00:00,209.03,209.09,208.95,209.09,7394.0,178.2897,178.3409,178.2215,178.3409,7394.0
2017-05-04 15:05:00,209.09,209.11,209.02,209.02,3450.0,178.3409,178.358,178.2812,178.2812,3450.0
2017-05-04 15:10:00,208.99,209.04,208.93,209.02,7595.0,178.2556,178.2983,178.2044,178.2812,7595.0
2017-05-04 15:15:00,209.01,209.1,209.01,209.07,5042.0,178.2727,178.3494,178.2727,178.3239,5042.0
2017-05-04 15:20:00,209.07,209.11,209.06,209.1,5020.0,178.3239,178.358,178.3153,178.3494,5020.0
2017-05-04 15:25:00,209.09,209.09,209.02,209.02,4901.0,178.3409,178.3409,178.2812,178.2812,4901.0
2017-05-04 15:30:00,209.04,209.14,209.03,209.08,10811.0,178.2983,178.3836,178.2897,178.3324,10811.0
2017-05-04 15:35:00,209.08,209.11,209.03,209.11,37166.0,178.3324,178.358,178.2897,178.358,37166.0
2017-05-04 15:40:00,209.1,209.15,209.07,209.14,28922.0,178.3494,178.3921,178.3239,178.3836,28922.0
2017-05-04 15:45:00,209.13,209.16,209.08,209.09,41013.0,178.375,178.4006,178.3324,178.3409,41013.0
2017-05-04 15:50:00,209.08,209.25,209.08,209.19,110368.0,178.3324,178.4774,178.3324,178.4262,110368.0
2017-05-04 15:55:00,209.2,209.22,209.14,209.21,73127.0,178.4347,178.4518,178.3836,178.4433,73127.0
2017-05-05 09:30:00,209.07,209.18,209.05,209.11,49478.0,178.3239,178.4177,178.3068,178.358,49478.0
2017-05-05 09:35:00,209.07,209.15,209.02,209.14,22540.0,178.3239,178.3921,178.2812,178.3836,22540.0
2017-05-05 09:40:00,209.08,209.08,208.94,208.95,13184.0,178.3324,178.3324,178.213,178.2215,13184.0
2017-05-05 09:45:00,208.99,209.01,208.9,208.97,30964.0,178.2556,178.2727,178.1789,178.2386,30964.0
2017-05-05 09:50:00,208.99,209.11,208.97,209.01,19303.0,178.2556,178.358,178.2386,178.2727,19303.0
2017-05-05 09:55:00,209.0,209.05,208.95,209.02,21457.0,178.2642,178.3068,178.2215,178.2812,21457.0
2017-05-05 10:00:00,208.99,209.04,208.97,209.01,61721.0,178.2556,178.2983,178.2386,178.2727,61721.0
2017-05-05 10:05:00,209.03,209.17,209.03,209.16,37354.0,178.2897,178.4091,178.2897,178.4006,37354.0
2017-05-05 10:10:00,209.15,209.2,209.09,209.13,19036.0,178.3921,178.4347,178.3409,178.375,19036.0
2017-05-05 10:15:00,209.13,209.17,209.09,209.12,27229.0,178.375,178.4091,178.3409,178.3665,27229.0
2017-05-05 10:20:00,209.11,209.14,209.09,209.12,16247.0,178.358,178.3836,178.3409,178.3665,16247.0
2017-05-05 10:25:00,209.06,209.06,208.85,208.94,26028.0,178.3153,178.3153,178.1362,178.213,26028.0
2017-05-05 10:30:00,208.95,209.0,208.76,208.79,17470.0,178.2215,178.2642,178.0594,178.085,17470.0
2017-05-05 10:35:00,208.8,208.88,208.79,208.88,11841.0,178.0936,178.1618,178.085,178.1618,11841.0
2017-05-05 10:40:00,208.86,208.9,208.81,208.9,18504.0,178.1447,178.1789,178.1021,178.1789,18504.0
2017-05-05 10:45:00,208.93,208.97,208.9,208.94,24331.0,178.2044,178.2386,178.1789,178.213,24331.0
2017-05-05 10:50:00,208.94,208.99,208.94,208.94,22815.0,178.213,178.2556,178.213,178.213,22815.0
2017-05-05 10:55:00,208.94,209.0,208.88,209.0,40393.0,178.213,178.2642,178.1618,178.2642,40393.0
2017-05-05 11:00:00,208.98,209.08,208.98,209.07,7181.0,178.2471,178.3324,178.2471,178.3239,7181.0
2017-05-05 11:05:00,209.09,209.09,208.96,208.97,19011.0,178.3409,178.3409,178.23,178.2386,19011.0
2017-05-05 11:10:00,208.99,209.04,208.96,209.04,4849.0,178.2556,178.2983,178.23,178.2983,4849.0
2017-05-05 11:15:00,209.06,209.08,209.02,209.07,8869.0,178.3153,178.3324,178.2812,178.3239,8869.0
2017-05-05 11:20:00,209.07,209.1,208.94,208.96,6264.0,178.3239,178.3494,178.213,178.23,6264.0
2017-05-05 11:25:00,208.98,209.02,208.92,208.93,16411.0,178.2471,178.2812,178.1959,178.2044,16411.0
2017-05-05 11:30:00,208.93,208.99,208.92,208.98,8584.0,178.2044,178.2556,178.1959,178.2471,8584.0
2017-05-05 11:35:00,208.98,209.01,208.94,209.01,6265.0,178.2471,178.2727,178.213,178.2727,6265.0
2017-05-05 11:40:00,209.01,209.07,209.01,209.07,7117.0,178.2727,178.3239,178.2727,178.3239,7117.0
2017-05-05 11:45:00,209.07,209.13,209.06,209.13,11814.0,178.3239,178.375,178.3153,178.375,11814.0
2017-05-05 11:50:00,209.13,209.14,209.07,209.14,48314.0,178.375,178.3836,178.3239,178.3836,48314.0
2017-05-05 11:55:00,209.15,209.21,209.12,209.19,9829.0,178.3921,178.4433,178.3665,178.4262,9829.0
2017-05-05 12:00:00,209.21,209.21,209.15,209.16,6300.0,178.4433,178.4433,178.3921,178.4006,6300.0
2017-05-05 12:05:00,209.19,209.19,209.1,209.14,11222.0,178.4262,178.4262,178.3494,178.3836,11222.0
2017-05-05 12:10:00,209.09,209.14,209.07,209.11,5447.0,178.3409,178.3836,178.3239,178.358,5447.0
2017-05-05 12:15:00,209.1,209.12,209.1,209.1,3400.0,178.3494,178.3665,178.3494,178.3494,3400.0
2017-05-05 12:20:00,209.11,209.13,209.03,209.05,4676.0,178.358,178.375,178.2897,178.3068,4676.0
2017-05-05 12:25:00,209.04,209.07,209.02,209.03,2347.0,178.2983,178.3239,178.2812,178.2897,2347.0
2017-05-05 12:30:00,209.02,209.02,208.88,208.92,17440.0,178.2812,178.2812,178.1618,178.1959,17440.0
2017-05-05 12:35:00,208.96,209.01,208.95,208.99,3900.0,178.23,178.2727,178.2215,178.2556,3900.0
2017-05-05 12:40:00,209.0,209.06,208.99,209.06,5528.0,178.2642,178.3153,178.2556,178.3153,5528.0
2017-05-05 12:45:00,209.06,209.09,209.04,209.09,4700.0,178.3153,178.3409,178.2983,178.3409,4700.0
2017-05-05 12:50:00,209.09,209.09,209.05,209.07,6694.0,178.3409,178.3409,178.3068,178.3239,6694.0
2017-05-05 12:55:00,209.07,209.1,209.01,209.1,5847.0,178.3239,178.3494,178.2727,178.3494,5847.0
2017-05-05 13:00:00,209.09,209.13,209.07,209.11,6474.0,178.3409,178.375,178.3239,178.358,6474.0
2017-05-05 13:05:00,209.11,209.12,209.09,209.1,9608.0,178.358,178.3665,178.3409,178.3494,9608.0
2017-05-05 13:10:00,209.1,209.12,209.06,209.08,1600.0,178.3494,178.3665,178.3153,178.3324,1600.0
2017-05-05 13:15:00,209.07,209.11,209.05,209.09,3158.0,178.3239,178.358,178.3068,178.3409,3158.0
2017-05-05 13:20:00,209.1,209.16,209.09,209.14,3155.0,178.3494,178.4006,178.3409,178.3836,3155.0
2017-05-05 13:25:00,209.15,209.17,209.13,209.15,10876.0,178.3921,178.4091,178.375,178.3921,10876.0
2017-05-05 13:30:00,209.16,209.17,209.14,209.14,4116.0,178.4006,178.4091,178.3836,178.3836,4116.0
2017-05-05 13:35:00,209.15,209.17,209.14,209.14,2061.0,178.3921,178.4091,178.3836,178.3836,2061.0
2017-05-05 13:40:00,209.18,209.21,209.16,209.18,4003.0,178.4177,178.4433,178.4006,178.4177,4003.0
2017-05-05 13:45:00,209.18,209.22,209.16,209.22,8200.0,178.4177,178.4518,178.4006,178.4518,8200.0
2017-05-05 13:50:00,209.21,209.24,209.2,209.22,16350.0,178.4433,178.4689,178.4347,178.4518,16350.0
2017-05-05 13:55:00,209.24,209.34,209.24,209.34,38987.0,178.4689,178.5541,178.4689,178.5541,38987.0
2017-05-05 14:00:00,209.34,209.53,209.3,209.5,31968.0,178.5541,178.7162,178.52,178.6906,31968.0
2017-05-05 14:05:00,209.49,209.49,209.42,209.44,15973.0,178.6821,178.6821,178.6224,178.6394,15973.0
2017-05-05 14:10:00,209.42,209.42,209.37,209.39,22600.0,178.6224,178.6224,178.5797,178.5968,22600.0
2017-05-05 14:15:00,209.42,209.47,209.4,209.42,15770.0,178.6224,178.665,178.6053,178.6224,15770.0
2017-05-05 14:20:00,209.38,209.44,209.37,209.43,13613.0,178.5883,178.6394,178.5797,178.6309,13613.0
2017-05-05 14:25:00,209.42,209.46,209.4,209.41,4795.0,178.6224,178.6565,178.6053,178.6139,4795.0
2017-05-05 14:30:00,209.39,209.47,209.39,209.41,19086.0,178.5968,178.665,178.5968,178.6139,19086.0
2017-05-05 14:35:00,209.39,209.44,209.39,209.41,12063.0,178.5968,178.6394,178.5968,178.6139,12063.0
2017-05-05 14:40:00,209.41,209.46,209.39,209.44,20076.0,178.6139,178.6565,178.5968,178.6394,20076.0
2017-05-05 14:45:00,209.43,209.59,209.43,209.53,41704.0,178.6309,178.7674,178.6309,178.7162,41704.0
2017-05-05 14:50:00,209.51,209.53,209.43,209.47,23650.0,178.6991,178.7162,178.6309,178.665,23650.0
2017-05-05 14:55:00,209.47,209.47,209.43,209.43,12298.0,178.665,178.665,178.6309,178.6309,12298.0
2017-05-05 15:00:00,209.44,209.46,209.36,209.43,16309.0,178.6394,178.6565,178.5712,178.6309,16309.0
2017-05-05 15:05:00,209.44,209.55,209.44,209.51,34230.0,178.6394,178.7333,178.6394,178.6991,34230.0
2017-05-05 15:10:00,209.52,209.57,209.49,209.52,36395.0,178.7077,178.7503,178.6821,178.7077,36395.0
2017-05-05 15:15:00,209.51,209.51,209.45,209.51,19977.0,178.6991,178.6991,178.648,178.6991,19977.0
2017-05-05 15:20:00,209.5,209.5,209.47,209.49,24785.0,178.6906,178.6906,178.665,178.6821,24785.0
2017-05-05 15:25:00,209.49,209.51,209.45,209.47,19358.0,178.6821,178.6991,178.648,178.665,19358.0
2017-05-05 15:30:00,209.47,209.51,209.47,209.49,15547.0,178.665,178.6991,178.665,178.6821,15547.0
2017-05-05 15:35:00,209.49,209.55,209.49,209.5,22253.0,178.6821,178.7333,178.6821,178.6906,22253.0
2017-05-05 15:40:00,209.5,209.56,209.49,209.51,25217.0,178.6906,178.7418,178.6821,178.6991,25217.0
2017-05-05 15:45:00,209.52,209.63,209.5,209.62,29802.0,178.7077,178.8015,178.6906,178.793,29802.0
2017-05-05 15:50:00,209.62,209.66,209.61,209.66,52897.0,178.793,178.8271,178.7844,178.8271,52897.0
2017-05-05 15:55:00,209.65,209.78,209.65,209.77,150172.0,178.8186,178.9294,178.8186,178.9209,150172.0
2017-05-08 09:30:00,209.7,209.96,209.66,209.89,91071.0,178.8612,179.083,178.8271,179.0233,91071.0
2017-05-08 09:35:00,209.88,209.96,209.62,209.63,67114.0,179.0147,179.083,178.793,178.8015,67114.0
2017-05-08 09:40:00,209.63,209.7,209.55,209.7,24069.0,178.8015,178.8612,178.7333,178.8612,24069.0
2017-05-08 09:45:00,209.7,209.72,209.59,209.59,14630.0,178.8612,178.8783,178.7674,178.7674,14630.0
2017-05-08 09:50:00,209.62,209.63,209.53,209.6,14123.0,178.793,178.8015,178.7162,178.7759,14123.0
2017-05-08 09:55:00,209.59,209.63,209.57,209.57,13805.0,178.7674,178.8015,178.7503,178.7503,13805.0
2017-05-08 10:00:00,209.57,209.71,209.55,209.69,15697.0,178.7503,178.8697,178.7333,178.8527,15697.0
2017-05-08 10:05:00,209.68,209.73,209.63,209.72,37470.0,178.8441,178.8868,178.8015,178.8783,37470.0
2017-05-08 10:10:00,209.7,209.7,209.56,209.59,25027.0,178.8612,178.8612,178.7418,178.7674,25027.0
2017-05-08 10:15:00,209.59,209.64,209.56,209.62,30471.0,178.7674,178.81,178.7418,178.793,30471.0
2017-05-08 10:20:00,209.65,209.67,209.61,209.65,11578.0,178.8186,178.8356,178.7844,178.8186,11578.0
2017-05-08 10:25:00,209.66,209.71,209.64,209.65,39953.0,178.8271,178.8697,178.81,178.8186,39953.0
2017-05-08 10:30:00,209.65,209.8,209.64,209.77,273281.0,178.8186,178.9465,178.81,178.9209,273281.0
2017-05-08 10:35:00,209.78,209.8,209.73,209.76,27662.0,178.9294,178.9465,178.8868,178.9124,27662.0
2017-05-08 10:40:00,209.75,209.82,209.72,209.82,13018.0,178.9039,178.9636,178.8783,178.9636,13018.0
2017-05-08 10:45:00,209.81,209.81,209.71,209.75,237606.0,178.955,178.955,178.8697,178.9039,237606.0
2017-05-08 10:50:00,209.75,209.77,209.57,209.62,54473.0,178.9039,178.9209,178.7503,178.793,54473.0
2017-05-08 10:55:00,209.64,209.75,209.62,209.74,19082.0,178.81,178.9039,178.793,178.8953,19082.0
2017-05-08 11:00:00,209.75,209.8,209.72,209.78,9500.0,178.9039,178.9465,178.8783,178.9294,9500.0
2017-05-08 11:05:00,209.79,209.81,209.77,209.77,29299.0,178.938,178.955,178.9209,178.9209,29299.0
2017-05-08 11:10:00,209.75,209.76,209.68,209.69,51285.0,178.9039,178.9124,178.8441,178.8527,51285.0
2017-05-08 11:15:00,209.68,209.74,209.68,209.72,34392.0,178.8441,178.8953,178.8441,178.8783,34392.0
2017-05-08 11:20:00,209.71,209.72,209.61,209.66,21922.0,178.8697,178.8783,178.7844,178.8271,21922.0
2017-05-08 11:25:00,209.66,209.7,209.63,209.68,23927.0,178.8271,178.8612,178.8015,178.8441,23927.0
2017-05-08 11:30:00,209.68,209.86,209.68,209.76,39695.0,178.8441,178.9977,178.8441,178.9124,39695.0
2017-05-08 11:35:00,209.75,209.84,209.72,209.84,11472.0,178.9039,178.9806,178.8783,178.9806,11472.0
2017-05-08 11:40:00,209.81,209.84,209.8,209.81,7349.0,178.955,178.9806,178.9465,178.955,7349.0
2017-05-08 11:45:00,209.79,209.84,209.78,209.8,14728.0,178.938,178.9806,178.9294,178.9465,14728.0
2017-05-08 11:50:00,209.8,209.8,209.7,209.7,21555.0,178.9465,178.9465,178.8612,178.8612,21555.0
2017-05-08 11:55:00,209.69,209.8,209.66,209.78,16121.0,178.8527,178.9465,178.8271,178.9294,16121.0
2017-05-08 12:00:00,209.79,209.81,209.75,209.78,15433.0,178.938,178.955,178.9039,178.9294,15433.0
2017-05-08 12:05:00,209.78,209.81,209.73,209.75,18743.0,178.9294,178.955,178.8868,178.9039,18743.0
2017-05-08 12:10:00,209.74,209.78,209.71,209.73,5761.0,178.8953,178.9294,178.8697,178.8868,5761.0
2017-05-08 12:15:00,209.73,209.75,209.7,209.73,16025.0,178.8868,178.9039,178.8612,178.8868,16025.0
2017-05-08 12:20:00,209.74,209.8,209.74,209.79,14150.0,178.8953,178.9465,178.8953,178.938,14150.0
2017-05-08 12:25:00,209.77,209.8,209.75,209.78,20808.0,178.9209,178.9465,178.9039,178.9294,20808.0
2017-05-08 12:30:00,209.79,209.86,209.78,209.86,11158.0,178.938,178.9977,178.9294,178.9977,11158.0
2017-05-08 12:35:00,209.85,209.94,209.85,209.93,43372.0,178.9891,179.0659,178.9891,179.0574,43372.0
2017-05-08 12:40:00,209.93,209.99,209.89,209.98,21178.0,179.0574,179.1086,179.0233,179.1,21178.0
2017-05-08 12:45:00,209.97,209.98,209.94,209.97,10511.0,179.0915,179.1,179.0659,179.0915,10511.0
2017-05-08 12:50:00,209.94,209.97,209.94,209.95,6260.0,179.0659,179.0915,179.0659,179.0744,6260.0
2017-05-08 12:55:00,209.92,209.94,209.91,209.92,12294.0,179.0489,179.0659,179.0403,179.0489,12294.0
2017-05-08 13:00:00,209.91,209.96,209.88,209.94,27660.0,179.0403,179.083,179.0147,179.0659,27660.0
2017-05-08 13:05:00,209.95,209.98,209.93,209.98,30474.0,179.0744,179.1,179.0574,179.1,30474.0
2017-05-08 13:10:00,209.99,210.02,209.87,209.88,38642.0,179.1086,179.1341,179.0062,179.0147,38642.0
2017-05-08 13:15:00,209.9,209.95,209.88,209.95,7786.0,179.0318,179.0744,179.0147,179.0744,7786.0
2017-05-08 13:20:00,209.96,209.96,209.92,209.92,2003.0,179.083,179.083,179.0489,179.0489,2003.0
2017-05-08 13:25:00,209.93,209.94,209.9,209.91,4233.0,179.0574,179.0659,179.0318,179.0403,4233.0
2017-05-08 13:30:00,209.9,209.93,209.88,209.89,24725.0,179.0318,179.0574,179.0147,179.0233,24725.0
2017-05-08 13:35:00,209.9,209.95,209.9,209.94,2021.0,179.0318,179.0744,179.0318,179.0659,2021.0
2017-05-08 13:40:00,209.92,209.94,209.9,209.94,4883.0,179.0489,179.0659,179.0318,179.0659,4883.0
2017-05-08 13:45:00,209.92,209.93,209.91,209.93,7760.0,179.0489,179.0574,179.0403,179.0574,7760.0
2017-05-08 13:50:00,209.93,209.99,209.93,209.97,6800.0,179.0574,179.1086,179.0574,179.0915,6800.0
2017-05-08 13:55:00,209.96,209.97,209.95,209.95,3943.0,179.083,179.0915,179.0744,179.0744,3943.0
2017-05-08 14:00:00,209.93,209.94,209.89,209.89,4331.0,179.0574,179.0659,179.0233,179.0233,4331.0
2017-05-08 14:05:00,209.89,209.9,209.85,209.89,7364.0,179.0233,179.0318,178.9891,179.0233,7364.0
2017-05-08 14:10:00,209.89,209.9,209.81,209.81,8196.0,179.0233,179.0318,178.955,178.955,8196.0
2017-05-08 14:15:00,209.83,209.84,209.78,209.82,12993.0,178.9721,178.9806,178.9294,178.9636,12993.0
2017-05-08 14:20:00,209.83,209.89,209.83,209.86,8785.0,178.9721,179.0233,178.9721,178.9977,8785.0
2017-05-08 14:25:00,209.87,209.88,209.82,209.85,34686.0,179.0062,179.0147,178.9636,178.9891,34686.0
2017-05-08 14:30:00,209.85,209.85,209.81,209.83,8796.0,178.9891,178.9891,178.955,178.9721,8796.0
2017-05-08 14:35:00,209.84,209.84,209.8,209.8,3872.0,178.9806,178.9806,178.9465,178.9465,3872.0
2017-05-08 14:40:00,209.8,209.81,209.75,209.81,12910.0,178.9465,178.955,178.9039,178.955,12910.0
2017-05-08 14:45:00,209.8,209.84,209.79,209.8,51079.0,178.9465,178.9806,178.938,178.9465,51079.0
2017-05-08 14:50:00,209.8,209.84,209.8,209.83,5921.0,178.9465,178.9806,178.9465,178.9721,5921.0
2017-05-08 14:55:00,209.82,209.86,209.81,209.86,4300.0,178.9636,178.9977,178.955,178.9977,4300.0
2017-05-08 15:00:00,209.85,209.85,209.8,209.83,32966.0,178.9891,178.9891,178.9465,178.9721,32966.0
2017-05-08 15:05:00,209.83,209.87,209.83,209.87,5770.0,178.9721,179.0062,178.9721,179.0062,5770.0
2017-05-08 15:10:00,209.87,209.88,209.86,209.87,5497.0,179.0062,179.0147,178.9977,179.0062,5497.0
2017-05-08 15:15:00,209.87,209.9,209.86,209.87,9578.0,179.0062,179.0318,178.9977,179.0062,9578.0
2017-05-08 15:20:00,209.86,209.86,209.81,209.82,8621.0,178.9977,178.9977,178.955,178.9636,8621.0
2017-05-08 15:25:00,209.82,209.86,209.8,209.81,13904.0,178.9636,178.9977,178.9465,178.955,13904.0
2017-05-08 15:30:00,209.81,209.89,209.81,209.88,33687.0,178.955,179.0233,178.955,179.0147,33687.0
2017-05-08 15:35:00,209.88,209.88,209.77,209.77,16966.0,179.0147,179.0147,178.9209,178.9209,16966.0
2017-05-08 15:40:00,209.78,209.8,209.76,209.76,32164.0,178.9294,178.9465,178.9124,178.9124,32164.0
2017-05-08 15:45:00,209.76,209.77,209.7,209.71,37417.0,178.9124,178.9209,178.8612,178.8697,37417.0
2017-05-08 15:50:00,209.72,209.81,209.72,209.8,45693.0,178.8783,178.955,178.8783,178.9465,45693.0
2017-05-08 15:55:00,209.8,209.93,209.8,209.93,128177.0,178.9465,179.0574,178.9465,179.0574,128177.0
2017-05-09 09:30:00,210.14,210.24,210.03,210.16,39821.0,179.2365,179.3218,179.1427,179.2536,39821.0
2017-05-09 09:35:00,210.2,210.22,210.01,210.03,21443.0,179.2877,179.3047,179.1256,179.1427,21443.0
2017-05-09 09:40:00,210.04,210.09,209.99,210.05,30658.0,179.1512,179.1939,179.1086,179.1597,30658.0
2017-05-09 09:45:00,210.06,210.12,210.06,210.09,31510.0,179.1683,179.2194,179.1683,179.1939,31510.0
2017-05-09 09:50:00,210.1,210.14,210.05,210.11,37434.0,179.2024,179.2365,179.1597,179.2109,37434.0
2017-05-09 09:55:00,210.08,210.15,210.06,210.14,11636.0,179.1853,179.245,179.1683,179.2365,11636.0
2017-05-09 10:00:00,210.14,210.32,210.14,210.16,42119.0,179.2365,179.39,179.2365,179.2536,42119.0
2017-05-09 10:05:00,210.17,210.29,210.16,210.23,20072.0,179.2621,179.3644,179.2536,179.3133,20072.0
2017-05-09 10:10:00,210.23,210.3,210.17,210.24,48074.0,179.3133,179.373,179.2621,179.3218,48074.0
2017-05-09 10:15:00,210.25,210.28,210.22,210.24,22360.0,179.3303,179.3559,179.3047,179.3218,22360.0
2017-05-09 10:20:00,210.25,210.27,210.14,210.17,9221.0,179.3303,179.3474,179.2365,179.2621,9221.0
2017-05-09 10:25:00,210.16,210.17,210.08,210.14,38304.0,179.2536,179.2621,179.1853,179.2365,38304.0
2017-05-09 10:30:00,210.15,210.15,210.07,210.09,54977.0,179.245,179.245,179.1768,179.1939,54977.0
2017-05-09 10:35:00,210.07,210.15,210.05,210.12,49003.0,179.1768,179.245,179.1597,179.2194,49003.0
2017-05-09 10:40:00,210.15,210.16,209.98,210.01,7100.0,179.245,179.2536,179.1,179.1256,7100.0
2017-05-09 10:45:00,210.01,210.1,210.01,210.07,28825.0,179.1256,179.2024,179.1256,179.1768,28825.0
2017-05-09 10:50:00,210.08,210.1,210.05,210.06,8606.0,179.1853,179.2024,179.1597,179.1683,8606.0
2017-05-09 10:55:00,210.06,210.09,210.03,210.09,13077.0,179.1683,179.1939,179.1427,179.1939,13077.0
2017-05-09 11:00:00,210.1,210.11,210.03,210.08,13508.0,179.2024,179.2109,179.1427,179.1853,13508.0
2017-05-09 11:05:00,210.07,210.12,210.07,210.09,13129.0,179.1768,179.2194,179.1768,179.1939,13129.0
2017-05-09 11:10:00,210.08,210.09,210.02,210.07,6800.0,179.1853,179.1939,179.1341,179.1768,6800.0
2017-05-09 11:15:00,210.07,210.08,209.86,209.89,25913.0,179.1768,179.1853,178.9977,179.0233,25913.0
2017-05-09 11:20:00,209.85,209.95,209.84,209.9,11122.0,178.9891,179.0744,178.9806,179.0318,11122.0
2017-05-09 11:25:00,209.9,209.99,209.9,209.99,6825.0,179.0318,179.1086,179.0318,179.1086,6825.0
2017-05-09 11:30:00,209.98,210.0,209.94,209.95,6368.0,179.1,179.1171,179.0659,179.0744,6368.0
2017-05-09 11:35:00,209.95,209.96,209.93,209.94,4436.0,179.0744,179.083,179.0574,179.0659,4436.0
2017-05-09 11:40:00,209.94,209.98,209.94,209.95,4187.0,179.0659,179.1,179.0659,179.0744,4187.0
2017-05-09 11:45:00,209.95,209.98,209.91,209.98,10061.0,179.0744,179.1,179.0403,179.1,10061.0
2017-05-09 11:50:00,209.98,210.04,209.98,210.02,6439.0,179.1,179.1512,179.1,179.1341,6439.0
2017-05-09 11:55:00,210.03,210.05,210.0,210.03,18303.0,179.1427,179.1597,179.1171,179.1427,18303.0
2017-05-09 12:00:00,210.03,210.06,210.02,210.02,8754.0,179.1427,179.1683,179.1341,179.1341,8754.0
2017-05-09 12:05:00,210.02,210.05,210.0,210.03,15173.0,179.1341,179.1597,179.1171,179.1427,15173.0
2017-05-09 12:10:00,210.03,210.06,210.02,210.02,6520.0,179.1427,179.1683,179.1341,179.1341,6520.0
2017-05-09 12:15:00,210.02,210.02,209.94,209.99,6205.0,179.1341,179.1341,179.0659,179.1086,6205.0
2017-05-09 12:20:00,209.99,209.99,209.9,209.93,7872.0,179.1086,179.1086,179.0318,179.0574,7872.0
2017-05-09 12:25:00,209.94,209.95,209.9,209.94,8871.0,179.0659,179.0744,179.0318,179.0659,8871.0
2017-05-09 12:30:00,209.91,209.95,209.87,209.95,7509.0,179.0403,179.0744,179.0062,179.0744,7509.0
2017-05-09 12:35:00,209.93,209.94,209.89,209.92,5071.0,179.0574,179.0659,179.0233,179.0489,5071.0
2017-05-09 12:40:00,209.92,209.94,209.88,209.9,5801.0,179.0489,179.0659,179.0147,179.0318,5801.0
2017-05-09 12:45:00,209.89,209.94,209.89,209.92,3463.0,179.0233,179.0659,179.0233,179.0489,3463.0
2017-05-09 12:50:00,209.92,209.92,209.85,209.87,7564.0,179.0489,179.0489,178.9891,179.0062,7564.0
2017-05-09 12:55:00,209.85,209.85,209.77,209.82,10691.0,178.9891,178.9891,178.9209,178.9636,10691.0
2017-05-09 13:00:00,209.81,209.86,209.8,209.84,8100.0,178.955,178.9977,178.9465,178.9806,8100.0
2017-05-09 13:05:00,209.85,209.89,209.85,209.89,3342.0,178.9891,179.0233,178.9891,179.0233,3342.0
2017-05-09 13:10:00,209.88,209.89,209.84,209.87,6348.0,179.0147,179.0233,178.9806,179.0062,6348.0
2017-05-09 13:15:00,209.87,209.89,209.86,209.89,3100.0,179.0062,179.0233,178.9977,179.0233,3100.0
2017-05-09 13:20:00,209.88,209.88,209.83,209.83,12404.0,179.0147,179.0147,178.9721,178.9721,12404.0
2017-05-09 13:25:00,209.81,209.81,209.59,209.6,21221.0,178.955,178.955,178.7674,178.7759,21221.0
2017-05-09 13:30:00,209.63,209.7,209.6,209.66,9633.0,178.8015,178.8612,178.7759,178.8271,9633.0
2017-05-09 13:35:00,209.67,209.69,209.63,209.64,10150.0,178.8356,178.8527,178.8015,178.81,10150.0
2017-05-09 13:40:00,209.65,209.7,209.64,209.69,23280.0,178.8186,178.8612,178.81,178.8527,23280.0
2017-05-09 13:45:00,209.68,209.71,209.62,209.65,22320.0,178.8441,178.8697,178.793,178.8186,22320.0
2017-05-09 13:50:00,209.64,209.72,209.64,209.72,20831.0,178.81,178.8783,178.81,178.8783,20831.0
2017-05-09 13:55:00,209.72,209.74,209.7,209.74,5576.0,178.8783,178.8953,178.8612,178.8953,5576.0
2017-05-09 14:00:00,209.74,209.76,209.7,209.7,8772.0,178.8953,178.9124,178.8612,178.8612,8772.0
2017-05-09 14:05:00,209.71,209.71,209.65,209.69,12822.0,178.8697,178.8697,178.8186,178.8527,12822.0
2017-05-09 14:10:00,209.67,209.74,209.67,209.74,8685.0,178.8356,178.8953,178.8356,178.8953,8685.0
2017-05-09 14:15:00,209.72,209.76,209.69,209.73,4125.0,178.8783,178.9124,178.8527,178.8868,4125.0
2017-05-09 14:20:00,209.73,209.76,209.69,209.72,6181.0,178.8868,178.9124,178.8527,178.8783,6181.0
2017-05-09 14:25:00,209.73,209.73,209.68,209.68,4545.0,178.8868,178.8868,178.8441,178.8441,4545.0
2017-05-09 14:30:00,209.68,209.75,209.67,209.74,7874.0,178.8441,178.9039,178.8356,178.8953,7874.0
2017-05-09 14:35:00,209.72,209.74,209.7,209.74,7151.0,178.8783,178.8953,178.8612,178.8953,7151.0
2017-05-09 14:40:00,209.73,209.75,209.7,209.74,5596.0,178.8868,178.9039,178.8612,178.8953,5596.0
2017-05-09 14:45:00,209.74,209.83,209.74,209.82,13397.0,178.8953,178.9721,178.8953,178.9636,13397.0
2017-05-09 14:50:00,209.81,209.81,209.78,209.79,4825.0,178.955,178.955,178.9294,178.938,4825.0
2017-05-09 14:55:00,209.8,209.81,209.75,209.75,7652.0,178.9465,178.955,178.9039,178.9039,7652.0
2017-05-09 15:00:00,209.76,209.79,209.73,209.78,10940.0,178.9124,178.938,178.8868,178.9294,10940.0
2017-05-09 15:05:00,209.79,209.87,209.79,209.85,14594.0,178.938,179.0062,178.938,178.9891,14594.0
2017-05-09 15:10:00,209.84,209.86,209.83,209.84,8600.0,178.9806,178.9977,178.9721,178.9806,8600.0
2017-05-09 15:15:00,209.84,209.84,209.74,209.76,15363.0,178.9806,178.9806,178.8953,178.9124,15363.0
2017-05-09 15:20:00,209.74,209.78,209.72,209.76,7578.0,178.8953,178.9294,178.8783,178.9124,7578.0
2017-05-09 15:25:00,209.76,209.78,209.75,209.76,5278.0,178.9124,178.9294,178.9039,178.9124,5278.0
2017-05-09 15:30:00,209.75,209.75,209.51,209.53,72792.0,178.9039,178.9039,178.6991,178.7162,72792.0
2017-05-09 15:35:00,209.53,209.55,209.31,209.38,74752.0,178.7162,178.7333,178.5286,178.5883,74752.0
2017-05-09 15:40:00,209.37,209.4,209.22,209.29,44395.0,178.5797,178.6053,178.4518,178.5115,44395.0
2017-05-09 15:45:00,209.31,209.49,209.31,209.46,99837.0,178.5286,178.6821,178.5286,178.6565,99837.0
2017-05-09 15:50:00,209.46,209.53,209.44,209.53,50075.0,178.6565,178.7162,178.6394,178.7162,50075.0
2017-05-09 15:55:00,209.54,209.68,209.54,209.59,85882.0,178.7247,178.8441,178.7247,178.7674,85882.0
2017-05-10 09:30:00,209.19,209.33,209.08,209.22,51581.0,178.4262,178.5456,178.3324,178.4518,51581.0
2017-05-10 09:35:00,209.23,209.28,209.21,209.28,20700.0,178.4603,178.503,178.4433,178.503,20700.0
2017-05-10 09:40:00,209.3,209.43,209.26,209.35,11949.0,178.52,178.6309,178.4859,178.5627,11949.0
2017-05-10 09:45:00,209.37,209.38,209.28,209.28,5348.0,178.5797,178.5883,178.503,178.503,5348.0
2017-05-10 09:50:00,209.29,209.36,209.2,209.36,7577.0,178.5115,178.5712,178.4347,178.5712,7577.0
2017-05-10 09:55:00,209.35,209.39,209.32,209.32,9728.0,178.5627,178.5968,178.5371,178.5371,9728.0
2017-05-10 10:00:00,209.3,209.33,209.25,209.27,8398.0,178.52,178.5456,178.4774,178.4944,8398.0
2017-05-10 10:05:00,209.29,209.38,209.28,209.33,11539.0,178.5115,178.5883,178.503,178.5456,11539.0
2017-05-10 10:10:00,209.34,209.36,209.32,209.32,18600.0,178.5541,178.5712,178.5371,178.5371,18600.0
2017-05-10 10:15:00,209.32,209.32,209.24,209.24,19099.0,178.5371,178.5371,178.4689,178.4689,19099.0
2017-05-10 10:20:00,209.23,209.28,209.22,209.24,11647.0,178.4603,178.503,178.4518,178.4689,11647.0
2017-05-10 10:25:00,209.24,209.24,209.1,209.1,19118.0,178.4689,178.4689,178.3494,178.3494,19118.0
2017-05-10 10:30:00,209.18,209.22,209.11,209.2,30531.0,178.4177,178.4518,178.358,178.4347,30531.0
2017-05-10 10:35:00,209.22,209.28,209.22,209.24,26705.0,178.4518,178.503,178.4518,178.4689,26705.0
2017-05-10 10:40:00,209.23,209.34,209.22,209.33,16846.0,178.4603,178.5541,178.4518,178.5456,16846.0
2017-05-10 10:45:00,209.35,209.37,209.33,209.35,24619.0,178.5627,178.5797,178.5456,178.5627,24619.0
2017-05-10 10:50:00,209.37,209.53,209.37,209.5,19438.0,178.5797,178.7162,178.5797,178.6906,19438.0
2017-05-10 10:55:00,209.48,209.48,209.4,209.46,27774.0,178.6736,178.6736,178.6053,178.6565,27774.0
2017-05-10 11:00:00,209.45,209.48,209.42,209.48,22723.0,178.648,178.6736,178.6224,178.6736,22723.0
2017-05-10 11:05:00,209.53,209.61,209.49,209.61,19169.0,178.7162,178.7844,178.6821,178.7844,19169.0
2017-05-10 11:10:00,209.61,209.65,209.55,209.62,7711.0,178.7844,178.8186,178.7333,178.793,7711.0
2017-05-10 11:15:00,209.62,209.71,209.62,209.67,8126.0,178.793,178.8697,178.793,178.8356,8126.0
2017-05-10 11:20:00,209.65,209.71,209.61,209.67,21422.0,178.8186,178.8697,178.7844,178.8356,21422.0
2017-05-10 11:25:00,209.68,209.81,209.64,209.74,40380.0,178.8441,178.955,178.81,178.8953,40380.0
2017-05-10 11:30:00,209.75,209.76,209.64,209.66,10375.0,178.9039,178.9124,178.81,178.8271,10375.0
2017-05-10 11:35:00,209.66,209.67,209.61,209.64,9450.0,178.8271,178.8356,178.7844,178.81,9450.0
2017-05-10 11:40:00,209.62,209.65,209.6,209.65,16850.0,178.793,178.8186,178.7759,178.8186,16850.0
2017-05-10 11:45:00,209.66,209.69,209.61,209.64,6803.0,178.8271,178.8527,178.7844,178.81,6803.0
2017-05-10 11:50:00,209.64,209.65,209.58,209.58,13282.0,178.81,178.8186,178.7589,178.7589,13282.0
2017-05-10 11:55:00,209.59,209.63,209.57,209.58,5544.0,178.7674,178.8015,178.7503,178.7589,5544.0
2017-05-10 12:00:00,209.59,209.63,209.57,209.63,3637.0,178.7674,178.8015,178.7503,178.8015,3637.0
2017-05-10 12:05:00,209.64,209.67,209.6,209.64,6660.0,178.81,178.8356,178.7759,178.81,6660.0
2017-05-10 12:10:00,209.64,209.65,209.59,209.61,5282.0,178.81,178.8186,178.7674,178.7844,5282.0
2017-05-10 12:15:00,209.62,209.63,209.58,209.62,14000.0,178.793,178.8015,178.7589,178.793,14000.0
2017-05-10 12:20:00,209.63,209.66,209.58,209.59,12438.0,178.8015,178.8271,178.7589,178.7674,12438.0
2017-05-10 12:25:00,209.59,209.63,209.59,209.6,9446.0,178.7674,178.8015,178.7674,178.7759,9446.0
2017-05-10 12:30:00,209.61,209.67,209.61,209.65,7771.0,178.7844,178.8356,178.7844,178.8186,7771.0
2017-05-10 12:35:00,209.64,209.65,209.57,209.59,11900.0,178.81,178.8186,178.7503,178.7674,11900.0
2017-05-10 12:40:00,209.57,209.61,209.55,209.61,9822.0,178.7503,178.7844,178.7333,178.7844,9822.0
2017-05-10 12:45:00,209.59,209.63,209.59,209.6,5353.0,178.7674,178.8015,178.7674,178.7759,5353.0
2017-05-10 12:50:00,209.58,209.61,209.58,209.58,3503.0,178.7589,178.7844,178.7589,178.7589,3503.0
2017-05-10 12:55:00,209.6,209.62,209.58,209.62,2500.0,178.7759,178.793,178.7589,178.793,2500.0
2017-05-10 13:00:00,209.64,209.69,209.63,209.67,36291.0,178.81,178.8527,178.8015,178.8356,36291.0
2017-05-10 13:05:00,209.67,209.68,209.56,209.56,10173.0,178.8356,178.8441,178.7418,178.7418,10173.0
2017-05-10 13:10:00,209.55,209.56,209.48,209.5,5219.0,178.7333,178.7418,178.6736,178.6906,5219.0
2017-05-10 13:15:00,209.48,209.52,209.46,209.5,13650.0,178.6736,178.7077,178.6565,178.6906,13650.0
2017-05-10 13:20:00,209.51,209.52,209.47,209.49,3868.0,178.6991,178.7077,178.665,178.6821,3868.0
2017-05-10 13:25:00,209.48,209.52,209.48,209.51,14201.0,178.6736,178.7077,178.6736,178.6991,14201.0
2017-05-10 13:30:00,209.5,209.5,209.46,209.48,7650.0,178.6906,178.6906,178.6565,178.6736,7650.0
2017-05-10 13:35:00,209.47,209.49,209.45,209.47,11251.0,178.665,178.6821,178.648,178.665,11251.0
2017-05-10 13:40:00,209.47,209.5,209.45,209.45,4966.0,178.665,178.6906,178.648,178.648,4966.0
2017-05-10 13:45:00,209.43,209.46,209.43,209.45,4444.0,178.6309,178.6565,178.6309,178.648,4444.0
2017-05-10 13:50:00,209.48,209.5,209.47,209.49,5153.0,178.6736,178.6906,178.665,178.6821,5153.0
2017-05-10 13:55:00,209.52,209.53,209.47,209.47,8730.0,178.7077,178.7162,178.665,178.665,8730.0
2017-05-10 14:00:00,209.44,209.47,209.32,209.37,27278.0,178.6394,178.665,178.5371,178.5797,27278.0
2017-05-10 14:05:00,209.35,209.4,209.34,209.38,16255.0,178.5627,178.6053,178.5541,178.5883,16255.0
2017-05-10 14:10:00,209.42,209.47,209.41,209.45,5655.0,178.6224,178.665,178.6139,178.648,5655.0
2017-05-10 14:15:00,209.46,209.48,209.43,209.43,7348.0,178.6565,178.6736,178.6309,178.6309,7348.0
2017-05-10 14:20:00,209.44,209.46,208.9,208.97,87345.0,178.6394,178.6565,178.1789,178.2386,87345.0
2017-05-10 14:25:00,208.98,209.14,208.97,209.07,63616.0,178.2471,178.3836,178.2386,178.3239,63616.0
2017-05-10 14:30:00,209.08,209.25,209.06,209.25,13214.0,178.3324,178.4774,178.3153,178.4774,13214.0
2017-05-10 14:35:00,209.24,209.31,209.24,209.27,34388.0,178.4689,178.5286,178.4689,178.4944,34388.0
2017-05-10 14:40:00,209.28,209.31,209.26,209.27,16386.0,178.503,178.5286,178.4859,178.4944,16386.0
2017-05-10 14:45:00,209.29,209.33,209.27,209.3,20844.0,178.5115,178.5456,178.4944,178.52,20844.0
2017-05-10 14:50:00,209.29,209.32,209.27,209.3,11704.0,178.5115,178.5371,178.4944,178.52,11704.0
2017-05-10 14:55:00,209.29,209.31,209.22,209.24,17465.0,178.5115,178.5286,178.4518,178.4689,17465.0
2017-05-10 15:00:00,209.26,209.37,209.26,209.37,11213.0,178.4859,178.5797,178.4859,178.5797,11213.0
2017-05-10 15:05:00,209.36,209.43,209.36,209.39,6758.0,178.5712,178.6309,178.5712,178.5968,6758.0
2017-05-10 15:10:00,209.4,209.41,209.35,209.37,10792.0,178.6053,178.6139,178.5627,178.5797,10792.0
2017-05-10 15:15:00,209.37,209.4,209.35,209.35,5675.0,178.5797,178.6053,178.5627,178.5627,5675.0
2017-05-10 15:20:00,209.34,209.37,209.28,209.36,19395.0,178.5541,178.5797,178.503,178.5712,19395.0
2017-05-10 15:25:00,209.36,209.38,209.33,209.33,7707.0,178.5712,178.5883,178.5456,178.5456,7707.0
2017-05-10 15:30:00,209.32,209.34,209.25,209.31,36978.0,178.5371,178.5541,178.4774,178.5286,36978.0
2017-05-10 15:35:00,209.33,209.45,209.28,209.44,30911.0,178.5456,178.648,178.503,178.6394,30911.0
2017-05-10 15:40:00,209.44,209.49,209.43,209.47,13731.0,178.6394,178.6821,178.6309,178.665,13731.0
2017-05-10 15:45:00,209.46,209.48,209.43,209.43,27097.0,178.6565,178.6736,178.6309,178.6309,27097.0
2017-05-10 15:50:00,209.44,209.48,209.43,209.48,28753.0,178.6394,178.6736,178.6309,178.6736,28753.0
2017-05-10 15:55:00,209.47,209.5,209.41,209.45,62009.0,178.665,178.6906,178.6139,178.648,62009.0
2017-05-11 09:30:00,209.14,209.29,209.11,209.26,24453.0,178.3836,178.5115,178.358,178.4859,24453.0
2017-05-11 09:35:00,209.28,209.32,209.19,209.21,21247.0,178.503,178.5371,178.4262,178.4433,21247.0
2017-05-11 09:40:00,209.16,209.22,209.01,209.05,27375.0,178.4006,178.4518,178.2727,178.3068,27375.0
2017-05-11 09:45:00,209.05,209.09,208.83,208.86,47284.0,178.3068,178.3409,178.1192,178.1447,47284.0
2017-05-11 09:50:00,208.86,208.86,208.53,208.58,31577.0,178.1447,178.1447,177.8633,177.9059,31577.0
2017-05-11 09:55:00,208.57,208.58,208.17,208.38,84631.0,177.8974,177.9059,177.5562,177.7353,84631.0
2017-05-11 10:00:00,208.36,208.36,208.12,208.29,45069.0,177.7183,177.7183,177.5136,177.6586,45069.0
2017-05-11 10:05:00,208.28,208.43,208.22,208.38,48117.0,177.65,177.778,177.5989,177.7353,48117.0
2017-05-11 10:10:00,208.37,208.5,208.29,208.42,30290.0,177.7268,177.8377,177.6586,177.7694,30290.0
2017-05-11 10:15:00,208.43,208.48,208.32,208.34,35951.0,177.778,177.8206,177.6842,177.7012,35951.0
2017-05-11 10:20:00,208.35,208.38,208.12,208.19,63058.0,177.7097,177.7353,177.5136,177.5733,63058.0
2017-05-11 10:25:00,208.2,208.33,208.12,208.33,25366.0,177.5818,177.6927,177.5136,177.6927,25366.0
2017-05-11 10:30:00,208.32,208.35,208.1,208.3,84581.0,177.6842,177.7097,177.4965,177.6671,84581.0
2017-05-11 10:35:00,208.3,208.36,208.24,208.31,28282.0,177.6671,177.7183,177.6159,177.6756,28282.0
2017-05-11 10:40:00,208.32,208.46,208.31,208.44,32221.0,177.6842,177.8036,177.6756,177.7865,32221.0
2017-05-11 10:45:00,208.46,208.47,208.34,208.34,33530.0,177.8036,177.8121,177.7012,177.7012,33530.0
2017-05-11 10:50:00,208.38,208.38,208.23,208.29,36775.0,177.7353,177.7353,177.6074,177.6586,36775.0
2017-05-11 10:55:00,208.29,208.47,208.28,208.47,21746.0,177.6586,177.8121,177.65,177.8121,21746.0
2017-05-11 11:00:00,208.47,208.7,208.46,208.67,46605.0,177.8121,178.0083,177.8036,177.9827,46605.0
2017-05-11 11:05:00,208.67,208.69,208.55,208.62,22400.0,177.9827,177.9997,177.8803,177.94,22400.0
2017-05-11 11:10:00,208.66,208.73,208.66,208.68,12316.0,177.9742,178.0339,177.9742,177.9912,12316.0
2017-05-11 11:15:00,208.67,208.78,208.63,208.68,117448.0,177.9827,178.0765,177.9486,177.9912,117448.0
2017-05-11 11:20:00,208.66,208.68,208.61,208.68,28696.0,177.9742,177.9912,177.9315,177.9912,28696.0
2017-05-11 11:25:00,208.69,208.71,208.63,208.65,33735.0,177.9997,178.0168,177.9486,177.9656,33735.0
2017-05-11 11:30:00,208.63,208.79,208.6,208.73,47716.0,177.9486,178.085,177.923,178.0339,47716.0
2017-05-11 11:35:00,208.75,208.79,208.68,208.68,8649.0,178.0509,178.085,177.9912,177.9912,8649.0
2017-05-11 11:40:00,208.65,208.71,208.65,208.68,8294.0,177.9656,178.0168,177.9656,177.9912,8294.0
2017-05-11 11:45:00,208.65,208.66,208.62,208.66,6500.0,177.9656,177.9742,177.94,177.9742,6500.0
2017-05-11 11:50:00,208.65,208.71,208.65,208.71,6998.0,177.9656,178.0168,177.9656,178.0168,6998.0
2017-05-11 11:55:00,208.73,208.74,208.67,208.7,5335.0,178.0339,178.0424,177.9827,178.0083,5335.0
2017-05-11 12:00:00,208.71,208.77,208.7,208.71,4503.0,178.0168,178.068,178.0083,178.0168,4503.0
2017-05-11 12:05:00,208.72,208.84,208.72,208.79,7989.0,178.0253,178.1277,178.0253,178.085,7989.0
2017-05-11 12:10:00,208.79,208.87,208.79,208.85,10681.0,178.085,178.1533,178.085,178.1362,10681.0
2017-05-11 12:15:00,208.85,209.18,208.85,209.16,71230.0,178.1362,178.4177,178.1362,178.4006,71230.0
2017-05-11 12:20:00,209.14,209.14,209.07,209.09,94048.0,178.3836,178.3836,178.3239,178.3409,94048.0
2017-05-11 12:25:00,209.07,209.08,209.03,209.08,13221.0,178.3239,178.3324,178.2897,178.3324,13221.0
2017-05-11 12:30:00,209.08,209.13,209.08,209.11,4809.0,178.3324,178.375,178.3324,178.358,4809.0
2017-05-11 12:35:00,209.13,209.16,209.09,209.09,15839.0,178.375,178.4006,178.3409,178.3409,15839.0
2017-05-11 12:40:00,209.07,209.1,209.05,209.1,4793.0,178.3239,178.3494,178.3068,178.3494,4793.0
2017-05-11 12:45:00,209.11,209.13,209.06,209.07,4965.0,178.358,178.375,178.3153,178.3239,4965.0
2017-05-11 12:50:00,209.04,209.04,208.9,208.96,12564.0,178.2983,178.2983,178.1789,178.23,12564.0
2017-05-11 12:55:00,208.98,209.02,208.97,209.0,5799.0,178.2471,178.2812,178.2386,178.2642,5799.0
2017-05-11 13:00:00,209.01,209.04,208.95,209.02,18649.0,178.2727,178.2983,178.2215,178.2812,18649.0
2017-05-11 13:05:00,208.98,209.09,208.98,209.04,7092.0,178.2471,178.3409,178.2471,178.2983,7092.0
2017-05-11 13:10:00,209.03,209.08,209.01,209.08,2319.0,178.2897,178.3324,178.2727,178.3324,2319.0
2017-05-11 13:15:00,209.08,209.18,209.08,209.12,15426.0,178.3324,178.4177,178.3324,178.3665,15426.0
2017-05-11 13:20:00,209.14,209.16,209.05,209.07,8870.0,178.3836,178.4006,178.3068,178.3239,8870.0
2017-05-11 13:25:00,209.06,209.06,208.99,208.99,8339.0,178.3153,178.3153,178.2556,178.2556,8339.0
2017-05-11 13:30:00,208.96,209.06,208.96,209.04,6296.0,178.23,178.3153,178.23,178.2983,6296.0
2017-05-11 13:35:00,209.03,209.07,209.02,209.02,3440.0,178.2897,178.3239,178.2812,178.2812,3440.0
2017-05-11 13:40:00,209.05,209.25,209.04,209.23,13807.0,178.3068,178.4774,178.2983,178.4603,13807.0
2017-05-11 13:45:00,209.23,209.23,209.17,209.2,8645.0,178.4603,178.4603,178.4091,178.4347,8645.0
2017-05-11 13:50:00,209.2,209.2,209.16,209.2,5734.0,178.4347,178.4347,178.4006,178.4347,5734.0
2017-05-11 13:55:00,209.2,209.21,209.18,209.2,5515.0,178.4347,178.4433,178.4177,178.4347,5515.0
2017-05-11 14:00:00,209.22,209.23,209.12,209.16,10036.0,178.4518,178.4603,178.3665,178.4006,10036.0
2017-05-11 14:05:00,209.16,209.19,209.04,209.13,41595.0,178.4006,178.4262,178.2983,178.375,41595.0
2017-05-11 14:10:00,209.12,209.15,209.05,209.13,14429.0,178.3665,178.3921,178.3068,178.375,14429.0
2017-05-11 14:15:00,209.13,209.35,209.09,209.35,45631.0,178.375,178.5627,178.3409,178.5627,45631.0
2017-05-11 14:20:00,209.36,209.45,209.34,209.41,24060.0,178.5712,178.648,178.5541,178.6139,24060.0
2017-05-11 14:25:00,209.42,209.42,209.34,209.37,9257.0,178.6224,178.6224,178.5541,178.5797,9257.0
2017-05-11 14:30:00,209.38,209.39,209.3,209.36,22153.0,178.5883,178.5968,178.52,178.5712,22153.0
2017-05-11 14:35:00,209.36,209.36,209.23,209.31,10767.0,178.5712,178.5712,178.4603,178.5286,10767.0
2017-05-11 14:40:00,209.31,209.37,209.3,209.3,17232.0,178.5286,178.5797,178.52,178.52,17232.0
2017-05-11 14:45:00,209.31,209.34,209.29,209.33,7058.0,178.5286,178.5541,178.5115,178.5456,7058.0
2017-05-11 14:50:00,209.32,209.32,209.25,209.29,5102.0,178.5371,178.5371,178.4774,178.5115,5102.0
2017-05-11 14:55:00,209.26,209.29,209.18,209.23,17016.0,178.4859,178.5115,178.4177,178.4603,17016.0
2017-05-11 15:00:00,209.26,209.3,209.21,209.23,10178.0,178.4859,178.52,178.4433,178.4603,10178.0
2017-05-11 15:05:00,209.24,209.29,209.24,209.26,8309.0,178.4689,178.5115,178.4689,178.4859,8309.0
2017-05-11 15:10:00,209.25,209.35,209.25,209.35,9658.0,178.4774,178.5627,178.4774,178.5627,9658.0
2017-05-11 15:15:00,209.35,209.36,209.25,209.26,7565.0,178.5627,178.5712,178.4774,178.4859,7565.0
2017-05-11 15:20:00,209.27,209.27,209.18,209.22,7259.0,178.4944,178.4944,178.4177,178.4518,7259.0
2017-05-11 15:25:00,209.22,209.24,209.18,209.22,6856.0,178.4518,178.4689,178.4177,178.4518,6856.0
2017-05-11 15:30:00,209.21,209.22,209.17,209.2,17219.0,178.4433,178.4518,178.4091,178.4347,17219.0
2017-05-11 15:35:00,209.2,209.29,209.2,209.27,27650.0,178.4347,178.5115,178.4347,178.4944,27650.0
2017-05-11 15:40:00,209.28,209.3,209.22,209.28,16938.0,178.503,178.52,178.4518,178.503,16938.0
2017-05-11 15:45:00,209.28,209.34,209.27,209.29,29549.0,178.503,178.5541,178.4944,178.5115,29549.0
2017-05-11 15:50:00,209.31,209.35,209.24,209.27,47230.0,178.5286,178.5627,178.4689,178.4944,47230.0
2017-05-11 15:55:00,209.29,209.35,209.22,209.31,108280.0,178.5115,178.5627,178.4518,178.5286,108280.0
2017-05-12 09:30:00,208.97,209.09,208.97,209.04,51752.0,178.2386,178.3409,178.2386,178.2983,51752.0
2017-05-12 09:35:00,209.03,209.04,208.86,208.89,18418.0,178.2897,178.2983,178.1447,178.1703,18418.0
2017-05-12 09:40:00,208.91,208.96,208.9,208.91,14059.0,178.1874,178.23,178.1789,178.1874,14059.0
2017-05-12 09:45:00,208.93,209.11,208.9,209.03,37997.0,178.2044,178.358,178.1789,178.2897,37997.0
2017-05-12 09:50:00,209.03,209.11,208.95,209.06,27256.0,178.2897,178.358,178.2215,178.3153,27256.0
2017-05-12 09:55:00,209.04,209.05,208.98,209.0,28865.0,178.2983,178.3068,178.2471,178.2642,28865.0
2017-05-12 10:00:00,209.0,209.07,208.96,208.98,28306.0,178.2642,178.3239,178.23,178.2471,28306.0
2017-05-12 10:05:00,208.99,209.13,208.98,209.09,6727.0,178.2556,178.375,178.2471,178.3409,6727.0
2017-05-12 10:10:00,209.09,209.13,208.99,209.05,7368.0,178.3409,178.375,178.2556,178.3068,7368.0
2017-05-12 10:15:00,209.07,209.07,208.98,208.99,10551.0,178.3239,178.3239,178.2471,178.2556,10551.0
2017-05-12 10:20:00,209.01,209.1,208.94,209.05,16129.0,178.2727,178.3494,178.213,178.3068,16129.0
2017-05-12 10:25:00,209.06,209.07,208.88,208.92,35438.0,178.3153,178.3239,178.1618,178.1959,35438.0
2017-05-12 10:30:00,208.93,208.99,208.89,208.96,37300.0,178.2044,178.2556,178.1703,178.23,37300.0
2017-05-12 10:35:00,208.94,208.97,208.9,208.96,5743.0,178.213,178.2386,178.1789,178.23,5743.0
2017-05-12 10:40:00,208.95,208.96,208.9,208.94,11100.0,178.2215,178.23,178.1789,178.213,11100.0
2017-05-12 10:45:00,208.93,208.95,208.82,208.94,21172.0,178.2044,178.2215,178.1106,178.213,21172.0
2017-05-12 10:50:00,208.94,208.94,208.82,208.86,30350.0,178.213,178.213,178.1106,178.1447,30350.0
2017-05-12 10:55:00,208.85,208.91,208.85,208.91,15546.0,178.1362,178.1874,178.1362,178.1874,15546.0
2017-05-12 11:00:00,208.9,208.94,208.86,208.93,8215.0,178.1789,178.213,178.1447,178.2044,8215.0
2017-05-12 11:05:00,208.94,209.09,208.94,209.05,18883.0,178.213,178.3409,178.213,178.3068,18883.0
2017-05-12 11:10:00,209.08,209.09,209.0,209.01,22574.0,178.3324,178.3409,178.2642,178.2727,22574.0
2017-05-12 11:15:00,208.99,209.01,208.91,209.01,9852.0,178.2556,178.2727,178.1874,178.2727,9852.0
2017-05-12 11:20:00,209.02,209.09,209.02,209.04,40994.0,178.2812,178.3409,178.2812,178.2983,40994.0
2017-05-12 11:25:00,209.04,209.08,209.04,209.07,7446.0,178.2983,178.3324,178.2983,178.3239,7446.0
2017-05-12 11:30:00,209.09,209.28,209.08,209.21,26562.0,178.3409,178.503,178.3324,178.4433,26562.0
2017-05-12 11:35:00,209.21,209.23,209.16,209.17,5167.0,178.4433,178.4603,178.4006,178.4091,5167.0
2017-05-12 11:40:00,209.16,209.19,209.13,209.17,8422.0,178.4006,178.4262,178.375,178.4091,8422.0
2017-05-12 11:45:00,209.17,209.18,209.15,209.16,3322.0,178.4091,178.4177,178.3921,178.4006,3322.0
2017-05-12 11:50:00,209.14,209.17,209.14,209.16,9507.0,178.3836,178.4091,178.3836,178.4006,9507.0
2017-05-12 11:55:00,209.13,209.14,209.07,209.08,7534.0,178.375,178.3836,178.3239,178.3324,7534.0
2017-05-12 12:00:00,209.09,209.09,209.0,209.04,10323.0,178.3409,178.3409,178.2642,178.2983,10323.0
2017-05-12 12:05:00,209.06,209.06,209.0,209.03,9950.0,178.3153,178.3153,178.2642,178.2897,9950.0
2017-05-12 12:10:00,209.03,209.09,209.02,209.05,6422.0,178.2897,178.3409,178.2812,178.3068,6422.0
2017-05-12 12:15:00,209.06,209.06,209.04,209.04,1820.0,178.3153,178.3153,178.2983,178.2983,1820.0
2017-05-12 12:20:00,209.05,209.05,209.0,209.01,4900.0,178.3068,178.3068,178.2642,178.2727,4900.0
2017-05-12 12:25:00,209.02,209.06,208.98,208.98,4294.0,178.2812,178.3153,178.2471,178.2471,4294.0
2017-05-12 12:30:00,208.96,209.01,208.95,209.0,17819.0,178.23,178.2727,178.2215,178.2642,17819.0
2017-05-12 12:35:00,209.0,209.05,208.99,209.04,7213.0,178.2642,178.3068,178.2556,178.2983,7213.0
2017-05-12 12:40:00,209.02,209.08,209.02,209.07,2872.0,178.2812,178.3324,178.2812,178.3239,2872.0
2017-05-12 12:45:00,209.05,209.07,209.03,209.06,7270.0,178.3068,178.3239,178.2897,178.3153,7270.0
2017-05-12 12:50:00,209.06,209.06,209.01,209.01,24865.0,178.3153,178.3153,178.2727,178.2727,24865.0
2017-05-12 12:55:00,208.99,209.0,208.95,208.99,7200.0,178.2556,178.2642,178.2215,178.2556,7200.0
2017-05-12 13:00:00,209.0,209.03,208.98,208.98,3448.0,178.2642,178.2897,178.2471,178.2471,3448.0
2017-05-12 13:05:00,208.97,208.97,208.94,208.95,11700.0,178.2386,178.2386,178.213,178.2215,11700.0
2017-05-12 13:10:00,208.94,208.96,208.93,208.94,4900.0,178.213,178.23,178.2044,178.213,4900.0
2017-05-12 13:15:00,208.93,208.97,208.92,208.95,5707.0,178.2044,178.2386,178.1959,178.2215,5707.0
2017-05-12 13:20:00,208.96,208.98,208.93,208.95,2361.0,178.23,178.2471,178.2044,178.2215,2361.0
2017-05-12 13:25:00,208.96,208.97,208.91,208.91,4106.0,178.23,178.2386,178.1874,178.1874,4106.0
2017-05-12 13:30:00,208.92,208.94,208.88,208.93,9490.0,178.1959,178.213,178.1618,178.2044,9490.0
2017-05-12 13:35:00,208.91,208.92,208.89,208.89,7522.0,178.1874,178.1959,178.1703,178.1703,7522.0
2017-05-12 13:40:00,208.87,208.94,208.87,208.93,8342.0,178.1533,178.213,178.1533,178.2044,8342.0
2017-05-12 13:45:00,208.93,208.97,208.92,208.96,8990.0,178.2044,178.2386,178.1959,178.23,8990.0
2017-05-12 13:50:00,208.98,209.02,208.98,208.99,6858.0,178.2471,178.2812,178.2471,178.2556,6858.0
2017-05-12 13:55:00,208.99,209.0,208.96,209.0,2210.0,178.2556,178.2642,178.23,178.2642,2210.0
2017-05-12 14:00:00,209.01,209.01,208.98,209.01,3904.0,178.2727,178.2727,178.2471,178.2727,3904.0
2017-05-12 14:05:00,209.0,209.0,208.98,209.0,3991.0,178.2642,178.2642,178.2471,178.2642,3991.0
2017-05-12 14:10:00,209.0,209.0,208.94,208.96,6186.0,178.2642,178.2642,178.213,178.23,6186.0
2017-05-12 14:15:00,208.96,208.97,208.89,208.89,37504.0,178.23,178.2386,178.1703,178.1703,37504.0
2017-05-12 14:20:00,208.89,208.92,208.88,208.9,28105.0,178.1703,178.1959,178.1618,178.1789,28105.0
2017-05-12 14:25:00,208.91,208.94,208.91,208.92,13061.0,178.1874,178.213,178.1874,178.1959,13061.0
2017-05-12 14:30:00,208.91,208.98,208.91,208.98,9234.0,178.1874,178.2471,178.1874,178.2471,9234.0
2017-05-12 14:35:00,208.98,209.0,208.96,208.97,4451.0,178.2471,178.2642,178.23,178.2386,4451.0
2017-05-12 14:40:00,208.97,209.04,208.97,209.03,9064.0,178.2386,178.2983,178.2386,178.2897,9064.0
2017-05-12 14:45:00,209.01,209.03,208.98,208.98,3797.0,178.2727,178.2897,178.2471,178.2471,3797.0
2017-05-12 14:50:00,208.98,209.03,208.98,209.02,5745.0,178.2471,178.2897,178.2471,178.2812,5745.0
2017-05-12 14:55:00,209.03,209.03,208.96,208.97,14835.0,178.2897,178.2897,178.23,178.2386,14835.0
2017-05-12 15:00:00,208.97,209.01,208.97,209.01,10127.0,178.2386,178.2727,178.2386,178.2727,10127.0
2017-05-12 15:05:00,208.99,209.01,208.98,208.99,3798.0,178.2556,178.2727,178.2471,178.2556,3798.0
2017-05-12 15:10:00,208.98,208.99,208.94,208.96,11966.0,178.2471,178.2556,178.213,178.23,11966.0
2017-05-12 15:15:00,208.94,208.98,208.94,208.97,7087.0,178.213,178.2471,178.213,178.2386,7087.0
2017-05-12 15:20:00,209.01,209.03,208.96,208.98,10640.0,178.2727,178.2897,178.23,178.2471,10640.0
2017-05-12 15:25:00,208.98,208.98,208.89,208.9,14102.0,178.2471,178.2471,178.1703,178.1789,14102.0
2017-05-12 15:30:00,208.9,208.92,208.82,208.89,27413.0,178.1789,178.1959,178.1106,178.1703,27413.0
2017-05-12 15:35:00,208.88,208.93,208.86,208.92,24028.0,178.1618,178.2044,178.1447,178.1959,24028.0
2017-05-12 15:40:00,208.92,209.01,208.92,208.99,26075.0,178.1959,178.2727,178.1959,178.2556,26075.0
2017-05-12 15:45:00,208.98,208.98,208.89,208.9,27406.0,178.2471,178.2471,178.1703,178.1789,27406.0
2017-05-12 15:50:00,208.91,208.96,208.91,208.92,32444.0,178.1874,178.23,178.1874,178.1959,32444.0
2017-05-12 15:55:00,208.92,209.04,208.89,209.02,124711.0,178.1959,178.2983,178.1703,178.2812,124711.0
2017-05-15 09:30:00,209.4,209.67,209.4,209.65,47670.0,178.6053,178.8356,178.6053,178.8186,47670.0
2017-05-15 09:35:00,209.69,209.77,209.59,209.62,59520.0,178.8527,178.9209,178.7674,178.793,59520.0
2017-05-15 09:40:00,209.65,209.7,209.63,209.64,15245.0,178.8186,178.8612,178.8015,178.81,15245.0
2017-05-15 09:45:00,209.66,209.74,209.64,209.72,42257.0,178.8271,178.8953,178.81,178.8783,42257.0
2017-05-15 09:50:00,209.73,209.81,209.73,209.79,34720.0,178.8868,178.955,178.8868,178.938,34720.0
2017-05-15 09:55:00,209.79,209.81,209.74,209.75,27330.0,178.938,178.955,178.8953,178.9039,27330.0
2017-05-15 10:00:00,209.76,209.84,209.75,209.79,100880.0,178.9124,178.9806,178.9039,178.938,100880.0
2017-05-15 10:05:00,209.78,209.87,209.75,209.87,15426.0,178.9294,179.0062,178.9039,179.0062,15426.0
2017-05-15 10:10:00,209.87,209.87,209.79,209.81,11763.0,179.0062,179.0062,178.938,178.955,11763.0
2017-05-15 10:15:00,209.85,209.88,209.74,209.75,10899.0,178.9891,179.0147,178.8953,178.9039,10899.0
2017-05-15 10:20:00,209.74,209.78,209.74,209.76,5883.0,178.8953,178.9294,178.8953,178.9124,5883.0
2017-05-15 10:25:00,209.77,209.81,209.74,209.81,19211.0,178.9209,178.955,178.8953,178.955,19211.0
2017-05-15 10:30:00,209.81,209.87,209.78,209.8,14640.0,178.955,179.0062,178.9294,178.9465,14640.0
2017-05-15 10:35:00,209.8,209.86,209.79,209.85,8712.0,178.9465,178.9977,178.938,178.9891,8712.0
2017-05-15 10:40:00,209.86,209.87,209.81,209.86,7625.0,178.9977,179.0062,178.955,178.9977,7625.0
2017-05-15 10:45:00,209.86,209.88,209.81,209.84,16700.0,178.9977,179.0147,178.955,178.9806,16700.0
2017-05-15 10:50:00,209.83,210.0,209.82,209.89,45344.0,178.9721,179.1171,178.9636,179.0233,45344.0
2017-05-15 10:55:00,209.89,209.91,209.86,209.91,7174.0,179.0233,179.0403,178.9977,179.0403,7174.0
2017-05-15 11:00:00,209.92,209.98,209.89,209.93,32945.0,179.0489,179.1,179.0233,179.0574,32945.0
2017-05-15 11:05:00,209.92,209.99,209.92,209.97,11621.0,179.0489,179.1086,179.0489,179.0915,11621.0
2017-05-15 11:10:00,209.97,210.0,209.91,209.93,11959.0,179.0915,179.1171,179.0403,179.0574,11959.0
2017-05-15 11:15:00,209.92,209.94,209.9,209.91,12590.0,179.0489,179.0659,179.0318,179.0403,12590.0
2017-05-15 11:20:00,209.9,209.93,209.86,209.88,44572.0,179.0318,179.0574,178.9977,179.0147,44572.0
2017-05-15 11:25:00,209.89,209.91,209.88,209.89,22350.0,179.0233,179.0403,179.0147,179.0233,22350.0
2017-05-15 11:30:00,209.89,209.92,209.85,209.92,10043.0,179.0233,179.0489,178.9891,179.0489,10043.0
2017-05-15 11:35:00,209.93,209.93,209.87,209.87,7800.0,179.0574,179.0574,179.0062,179.0062,7800.0
2017-05-15 11:40:00,209.87,209.87,209.78,209.8,8639.0,179.0062,179.0062,178.9294,178.9465,8639.0
2017-05-15 11:45:00,209.81,209.83,209.78,209.79,10813.0,178.955,178.9721,178.9294,178.938,10813.0
2017-05-15 11:50:00,209.8,209.82,209.78,209.8,8915.0,178.9465,178.9636,178.9294,178.9465,8915.0
2017-05-15 11:55:00,209.83,209.86,209.82,209.85,5815.0,178.9721,178.9977,178.9636,178.9891,5815.0
2017-05-15 12:00:00,209.85,209.87,209.85,209.85,3106.0,178.9891,179.0062,178.9891,178.9891,3106.0
2017-05-15 12:05:00,209.86,209.87,209.84,209.86,4185.0,178.9977,179.0062,178.9806,178.9977,4185.0
2017-05-15 12:10:00,209.86,209.9,209.85,209.85,49155.0,178.9977,179.0318,178.9891,178.9891,49155.0
2017-05-15 12:15:00,209.86,209.91,209.85,209.89,4018.0,178.9977,179.0403,178.9891,179.0233,4018.0
2017-05-15 12:20:00,209.88,209.92,209.88,209.91,1880.0,179.0147,179.0489,179.0147,179.0403,1880.0
2017-05-15 12:25:00,209.89,209.92,209.84,209.89,4271.0,179.0233,179.0489,178.9806,179.0233,4271.0
2017-05-15 12:30:00,209.88,209.89,209.86,209.87,6469.0,179.0147,179.0233,178.9977,179.0062,6469.0
2017-05-15 12:35:00,209.87,209.92,209.87,209.92,4520.0,179.0062,179.0489,179.0062,179.0489,4520.0
2017-05-15 12:40:00,209.93,209.95,209.91,209.93,5726.0,179.0574,179.0744,179.0403,179.0574,5726.0
2017-05-15 12:45:00,209.94,209.94,209.88,209.9,29710.0,179.0659,179.0659,179.0147,179.0318,29710.0
2017-05-15 12:50:00,209.92,209.96,209.91,209.91,4203.0,179.0489,179.083,179.0403,179.0403,4203.0
2017-05-15 12:55:00,209.92,209.93,209.9,209.9,3288.0,179.0489,179.0574,179.0318,179.0318,3288.0
2017-05-15 13:00:00,209.91,209.92,209.88,209.89,6545.0,179.0403,179.0489,179.0147,179.0233,6545.0
2017-05-15 13:05:00,209.88,209.95,209.88,209.94,11240.0,179.0147,179.0744,179.0147,179.0659,11240.0
2017-05-15 13:10:00,209.95,210.0,209.94,209.98,36505.0,179.0744,179.1171,179.0659,179.1,36505.0
2017-05-15 13:15:00,210.0,210.07,209.99,210.01,97119.0,179.1171,179.1768,179.1086,179.1256,97119.0
2017-05-15 13:20:00,210.01,210.05,210.01,210.03,17827.0,179.1256,179.1597,179.1256,179.1427,17827.0
2017-05-15 13:25:00,210.03,210.05,210.01,210.05,8618.0,179.1427,179.1597,179.1256,179.1597,8618.0
2017-05-15 13:30:00,210.05,210.13,210.05,210.1,23083.0,179.1597,179.228,179.1597,179.2024,23083.0
2017-05-15 13:35:00,210.1,210.1,210.06,210.07,22080.0,179.2024,179.2024,179.1683,179.1768,22080.0
2017-05-15 13:40:00,210.07,210.08,210.04,210.05,23458.0,179.1768,179.1853,179.1512,179.1597,23458.0
2017-05-15 13:45:00,210.05,210.08,210.04,210.06,12461.0,179.1597,179.1853,179.1512,179.1683,12461.0
2017-05-15 13:50:00,210.05,210.05,210.02,210.05,4284.0,179.1597,179.1597,179.1341,179.1597,4284.0
2017-05-15 13:55:00,210.07,210.08,210.03,210.04,7631.0,179.1768,179.1853,179.1427,179.1512,7631.0
2017-05-15 14:00:00,210.03,210.03,210.0,210.01,6703.0,179.1427,179.1427,179.1171,179.1256,6703.0
2017-05-15 14:05:00,210.0,210.0,209.97,209.98,8903.0,179.1171,179.1171,179.0915,179.1,8903.0
2017-05-15 14:10:00,209.98,210.01,209.96,209.98,9232.0,179.1,179.1256,179.083,179.1,9232.0
2017-05-15 14:15:00,209.97,209.99,209.95,209.96,4515.0,179.0915,179.1086,179.0744,179.083,4515.0
2017-05-15 14:20:00,209.97,209.98,209.93,209.93,8278.0,179.0915,179.1,179.0574,179.0574,8278.0
2017-05-15 14:25:00,209.92,209.92,209.82,209.82,12827.0,179.0489,179.0489,178.9636,178.9636,12827.0
2017-05-15 14:30:00,209.81,209.83,209.78,209.81,4607.0,178.955,178.9721,178.9294,178.955,4607.0
2017-05-15 14:35:00,209.82,209.86,209.8,209.86,6652.0,178.9636,178.9977,178.9465,178.9977,6652.0
2017-05-15 14:40:00,209.86,209.88,209.83,209.83,27537.0,178.9977,179.0147,178.9721,178.9721,27537.0
2017-05-15 14:45:00,209.83,209.87,209.82,209.85,21111.0,178.9721,179.0062,178.9636,178.9891,21111.0
2017-05-15 14:50:00,209.83,209.84,209.78,209.83,8060.0,178.9721,178.9806,178.9294,178.9721,8060.0
2017-05-15 14:55:00,209.85,209.85,209.78,209.82,7678.0,178.9891,178.9891,178.9294,178.9636,7678.0
2017-05-15 15:00:00,209.82,209.85,209.79,209.81,8205.0,178.9636,178.9891,178.938,178.955,8205.0
2017-05-15 15:05:00,209.82,209.87,209.81,209.83,24435.0,178.9636,179.0062,178.955,178.9721,24435.0
2017-05-15 15:10:00,209.83,209.84,209.79,209.83,7975.0,178.9721,178.9806,178.938,178.9721,7975.0
2017-05-15 15:15:00,209.84,209.85,209.8,209.83,49945.0,178.9806,178.9891,178.9465,178.9721,49945.0
2017-05-15 15:20:00,209.83,209.84,209.8,209.84,15903.0,178.9721,178.9806,178.9465,178.9806,15903.0
2017-05-15 15:25:00,209.85,209.91,209.83,209.84,12557.0,178.9891,179.0403,178.9721,178.9806,12557.0
2017-05-15 15:30:00,209.83,209.9,209.81,209.88,46385.0,178.9721,179.0318,178.955,179.0147,46385.0
2017-05-15 15:35:00,209.88,209.88,209.78,209.8,18022.0,179.0147,179.0147,178.9294,178.9465,18022.0
2017-05-15 15:40:00,209.8,209.84,209.78,209.8,22032.0,178.9465,178.9806,178.9294,178.9465,22032.0
2017-05-15 15:45:00,209.8,210.01,209.8,210.0,86366.0,178.9465,179.1256,178.9465,179.1171,86366.0
2017-05-15 15:50:00,210.0,210.02,209.97,209.98,46805.0,179.1171,179.1341,179.0915,179.1,46805.0
2017-05-15 15:55:00,209.99,209.99,209.9,209.93,133073.0,179.1086,179.1086,179.0318,179.0574,133073.0
2017-05-16 09:30:00,210.32,210.4,210.22,210.3,74106.0,179.39,179.4583,179.3047,179.373,74106.0
2017-05-16 09:35:00,210.29,210.3,210.2,210.23,19128.0,179.3644,179.373,179.2877,179.3133,19128.0
2017-05-16 09:40:00,210.26,210.26,210.16,210.18,25476.0,179.3389,179.3389,179.2536,179.2706,25476.0
2017-05-16 09:45:00,210.19,210.31,210.17,210.29,10823.0,179.2791,179.3815,179.2621,179.3644,10823.0
2017-05-16 09:50:00,210.27,210.45,210.25,210.45,25946.0,179.3474,179.5009,179.3303,179.5009,25946.0
2017-05-16 09:55:00,210.45,210.46,210.35,210.36,19989.0,179.5009,179.5094,179.4156,179.4241,19989.0
2017-05-16 10:00:00,210.37,210.38,210.31,210.37,31108.0,179.4327,179.4412,179.3815,179.4327,31108.0
2017-05-16 10:05:00,210.38,210.39,210.31,210.34,12237.0,179.4412,179.4497,179.3815,179.4071,12237.0
2017-05-16 10:10:00,210.33,210.37,210.26,210.29,15443.0,179.3986,179.4327,179.3389,179.3644,15443.0
2017-05-16 10:15:00,210.28,210.29,210.24,210.29,10089.0,179.3559,179.3644,179.3218,179.3644,10089.0
2017-05-16 10:20:00,210.26,210.31,209.95,210.0,84936.0,179.3389,179.3815,179.0744,179.1171,84936.0
2017-05-16 10:25:00,210.02,210.02,209.81,209.83,22485.0,179.1341,179.1341,178.955,178.9721,22485.0
2017-05-16 10:30:00,209.85,209.91,209.77,209.85,47794.0,178.9891,179.0403,178.9209,178.9891,47794.0
2017-05-16 10:35:00,209.84,209.84,209.71,209.72,15755.0,178.9806,178.9806,178.8697,178.8783,15755.0
2017-05-16 10:40:00,209.71,209.71,209.46,209.53,87402.0,178.8697,178.8697,178.6565,178.7162,87402.0
2017-05-16 10:45:00,209.54,209.64,209.54,209.63,20507.0,178.7247,178.81,178.7247,178.8015,20507.0
2017-05-16 10:50:00,209.62,209.7,209.6,209.69,22164.0,178.793,178.8612,178.7759,178.8527,22164.0
2017-05-16 10:55:00,209.69,209.74,209.64,209.69,17613.0,178.8527,178.8953,178.81,178.8527,17613.0
2017-05-16 11:00:00,209.69,209.79,209.55,209.79,74205.0,178.8527,178.938,178.7333,178.938,74205.0
2017-05-16 11:05:00,209.79,209.86,209.79,209.83,15385.0,178.938,178.9977,178.938,178.9721,15385.0
2017-05-16 11:10:00,209.84,209.94,209.82,209.93,12515.0,178.9806,179.0659,178.9636,179.0574,12515.0
2017-05-16 11:15:00,209.92,209.94,209.87,209.88,5938.0,179.0489,179.0659,179.0062,179.0147,5938.0
2017-05-16 11:20:00,209.88,210.01,209.87,209.99,26208.0,179.0147,179.1256,179.0062,179.1086,26208.0
2017-05-16 11:25:00,209.97,209.98,209.96,209.97,4946.0,179.0915,179.1,179.083,179.0915,4946.0
2017-05-16 11:30:00,209.91,209.91,209.76,209.83,23977.0,179.0403,179.0403,178.9124,178.9721,23977.0
2017-05-16 11:35:00,209.84,209.95,209.82,209.95,7764.0,178.9806,179.0744,178.9636,179.0744,7764.0
2017-05-16 11:40:00,209.94,209.96,209.89,209.91,6118.0,179.0659,179.083,179.0233,179.0403,6118.0
2017-05-16 11:45:00,209.9,210.05,209.86,210.05,15015.0,179.0318,179.1597,178.9977,179.1597,15015.0
2017-05-16 11:50:00,210.03,210.22,210.02,210.2,37873.0,179.1427,179.3047,179.1341,179.2877,37873.0
2017-05-16 11:55:00,210.19,210.2,210.1,210.1,14348.0,179.2791,179.2877,179.2024,179.2024,14348.0
2017-05-16 12:00:00,210.11,210.11,210.02,210.04,14054.0,179.2109,179.2109,179.1341,179.1512,14054.0
2017-05-16 12:05:00,210.06,210.12,210.05,210.11,3154.0,179.1683,179.2194,179.1597,179.2109,3154.0
2017-05-16 12:10:00,210.13,210.17,210.1,210.11,6371.0,179.228,179.2621,179.2024,179.2109,6371.0
2017-05-16 12:15:00,210.12,210.18,210.12,210.15,6310.0,179.2194,179.2706,179.2194,179.245,6310.0
2017-05-16 12:20:00,210.16,210.17,210.11,210.13,3954.0,179.2536,179.2621,179.2109,179.228,3954.0
2017-05-16 12:25:00,210.13,210.17,210.11,210.12,5336.0,179.228,179.2621,179.2109,179.2194,5336.0
2017-05-16 12:30:00,210.11,210.12,210.01,210.06,17632.0,179.2109,179.2194,179.1256,179.1683,17632.0
2017-05-16 12:35:00,210.05,210.11,210.03,210.1,8341.0,179.1597,179.2109,179.1427,179.2024,8341.0
2017-05-16 12:40:00,210.09,210.11,210.01,210.01,21324.0,179.1939,179.2109,179.1256,179.1256,21324.0
2017-05-16 12:45:00,210.05,210.07,209.98,210.06,6840.0,179.1597,179.1768,179.1,179.1683,6840.0
2017-05-16 12:50:00,210.06,210.1,210.06,210.1,2498.0,179.1683,179.2024,179.1683,179.2024,2498.0
2017-05-16 12:55:00,210.11,210.13,210.03,210.03,3108.0,179.2109,179.228,179.1427,179.1427,3108.0
2017-05-16 13:00:00,210.02,210.03,209.84,209.92,67667.0,179.1341,179.1427,178.9806,179.0489,67667.0
2017-05-16 13:05:00,209.9,209.92,209.89,209.9,8345.0,179.0318,179.0489,179.0233,179.0318,8345.0
2017-05-16 13:10:00,209.92,210.02,209.91,209.99,20296.0,179.0489,179.1341,179.0403,179.1086,20296.0
2017-05-16 13:15:00,209.97,210.02,209.97,209.99,2400.0,179.0915,179.1341,179.0915,179.1086,2400.0
2017-05-16 13:20:00,209.99,210.02,209.99,210.02,2488.0,179.1086,179.1341,179.1086,179.1341,2488.0
2017-05-16 13:25:00,210.02,210.03,209.94,209.94,3930.0,179.1341,179.1427,179.0659,179.0659,3930.0
2017-05-16 13:30:00,209.93,209.99,209.93,209.97,9342.0,179.0574,179.1086,179.0574,179.0915,9342.0
2017-05-16 13:35:00,209.96,209.99,209.95,209.98,4056.0,179.083,179.1086,179.0744,179.1,4056.0
2017-05-16 13:40:00,209.97,210.0,209.94,210.0,7579.0,179.0915,179.1171,179.0659,179.1171,7579.0
2017-05-16 13:45:00,209.98,209.99,209.97,209.99,1808.0,179.1,179.1086,179.0915,179.1086,1808.0
2017-05-16 13:50:00,209.97,210.0,209.95,210.0,13884.0,179.0915,179.1171,179.0744,179.1171,13884.0
2017-05-16 13:55:00,210.01,210.01,209.81,209.85,17035.0,179.1256,179.1256,178.955,178.9891,17035.0
2017-05-16 14:00:00,209.85,209.9,209.83,209.88,13299.0,178.9891,179.0318,178.9721,179.0147,13299.0
2017-05-16 14:05:00,209.88,209.91,209.88,209.9,17479.0,179.0147,179.0403,179.0147,179.0318,17479.0
2017-05-16 14:10:00,209.89,209.93,209.86,209.91,3726.0,179.0233,179.0574,178.9977,179.0403,3726.0
2017-05-16 14:15:00,209.92,209.95,209.88,209.94,10567.0,179.0489,179.0744,179.0147,179.0659,10567.0
2017-05-16 14:20:00,209.94,209.94,209.87,209.87,2985.0,179.0659,179.0659,179.0062,179.0062,2985.0
2017-05-16 14:25:00,209.86,209.87,209.78,209.85,43658.0,178.9977,179.0062,178.9294,178.9891,43658.0
2017-05-16 14:30:00,209.86,209.9,209.85,209.89,12072.0,178.9977,179.0318,178.9891,179.0233,12072.0
2017-05-16 14:35:00,209.89,209.9,209.86,209.88,23682.0,179.0233,179.0318,178.9977,179.0147,23682.0
2017-05-16 14:40:00,209.87,209.91,209.84,209.84,16147.0,179.0062,179.0403,178.9806,178.9806,16147.0
2017-05-16 14:45:00,209.83,209.86,209.82,209.86,6636.0,178.9721,178.9977,178.9636,178.9977,6636.0
2017-05-16 14:50:00,209.88,209.92,209.86,209.86,11475.0,179.0147,179.0489,178.9977,178.9977,11475.0
2017-05-16 14:55:00,209.85,209.86,209.82,209.83,6479.0,178.9891,178.9977,178.9636,178.9721,6479.0
2017-05-16 15:00:00,209.84,209.85,209.81,209.85,7742.0,178.9806,178.9891,178.955,178.9891,7742.0
2017-05-16 15:05:00,209.87,209.9,209.87,209.87,4467.0,179.0062,179.0318,179.0062,179.0062,4467.0
2017-05-16 15:10:00,209.87,209.9,209.87,209.89,5036.0,179.0062,179.0318,179.0062,179.0233,5036.0
2017-05-16 15:15:00,209.89,209.91,209.87,209.89,10096.0,179.0233,179.0403,179.0062,179.0233,10096.0
2017-05-16 15:20:00,209.9,209.95,209.88,209.9,10791.0,179.0318,179.0744,179.0147,179.0318,10791.0
2017-05-16 15:25:00,209.9,209.96,209.9,209.93,9591.0,179.0318,179.083,179.0318,179.0574,9591.0
2017-05-16 15:30:00,209.93,209.95,209.92,209.93,7509.0,179.0574,179.0744,179.0489,179.0574,7509.0
2017-05-16 15:35:00,209.93,209.98,209.92,209.96,10853.0,179.0574,179.1,179.0489,179.083,10853.0
2017-05-16 15:40:00,209.96,209.98,209.93,209.95,18374.0,179.083,179.1,179.0574,179.0744,18374.0
2017-05-16 15:45:00,209.94,209.94,209.89,209.9,12319.0,179.0659,179.0659,179.0233,179.0318,12319.0
2017-05-16 15:50:00,209.89,209.91,209.87,209.91,28648.0,179.0233,179.0403,179.0062,179.0403,28648.0
2017-05-16 15:55:00,209.92,209.93,209.88,209.93,95305.0,179.0489,179.0574,179.0147,179.0574,95305.0
2017-05-17 09:30:00,208.12,208.38,208.03,208.33,149038.0,177.5136,177.7353,177.4368,177.6927,149038.0
2017-05-17 09:35:00,208.36,208.57,208.36,208.55,44574.0,177.7183,177.8974,177.7183,177.8803,44574.0
2017-05-17 09:40:00,208.57,208.59,208.39,208.42,93393.0,177.8974,177.9144,177.7439,177.7694,93393.0
2017-05-17 09:45:00,208.41,208.44,208.3,208.41,40164.0,177.7609,177.7865,177.6671,177.7609,40164.0
2017-05-17 09:50:00,208.37,208.4,208.12,208.12,223114.0,177.7268,177.7524,177.5136,177.5136,223114.0
2017-05-17 09:55:00,208.12,208.13,207.86,207.94,188401.0,177.5136,177.5221,177.2918,177.36,188401.0
2017-05-17 10:00:00,207.95,207.95,207.71,207.83,173973.0,177.3686,177.3686,177.1639,177.2662,173973.0
2017-05-17 10:05:00,207.83,208.03,207.68,207.98,125895.0,177.2662,177.4368,177.1383,177.3942,125895.0
2017-05-17 10:10:00,207.97,208.02,207.76,207.79,95272.0,177.3856,177.4283,177.2065,177.2321,95272.0
2017-05-17 10:15:00,207.79,208.0,207.79,207.94,57291.0,177.2321,177.4112,177.2321,177.36,57291.0
2017-05-17 10:20:00,207.96,207.98,207.82,207.83,56255.0,177.3771,177.3942,177.2577,177.2662,56255.0
2017-05-17 10:25:00,207.83,207.85,207.71,207.81,65275.0,177.2662,177.2833,177.1639,177.2492,65275.0
2017-05-17 10:30:00,207.8,207.93,207.79,207.81,68750.0,177.2406,177.3515,177.2321,177.2492,68750.0
2017-05-17 10:35:00,207.82,207.82,207.47,207.72,73265.0,177.2577,177.2577,176.9592,177.1724,73265.0
2017-05-17 10:40:00,207.71,207.84,207.66,207.82,54798.0,177.1639,177.2747,177.1212,177.2577,54798.0
2017-05-17 10:45:00,207.83,207.87,207.63,207.66,31694.0,177.2662,177.3003,177.0956,177.1212,31694.0
2017-05-17 10:50:00,207.68,207.7,207.32,207.38,52303.0,177.1383,177.1553,176.8312,176.8824,52303.0
2017-05-17 10:55:00,207.39,207.39,207.24,207.28,56332.0,176.8909,176.8909,176.763,176.7971,56332.0
2017-05-17 11:00:00,207.3,207.43,207.28,207.28,99205.0,176.8142,176.925,176.7971,176.7971,99205.0
2017-05-17 11:05:00,207.29,207.49,207.28,207.41,49907.0,176.8056,176.9762,176.7971,176.908,49907.0
2017-05-17 11:10:00,207.4,207.68,207.38,207.66,99008.0,176.8994,177.1383,176.8824,177.1212,99008.0
2017-05-17 11:15:00,207.65,207.81,207.64,207.71,93519.0,177.1127,177.2492,177.1042,177.1639,93519.0
2017-05-17 11:20:00,207.7,207.74,207.64,207.69,53617.0,177.1553,177.1894,177.1042,177.1468,53617.0
2017-05-17 11:25:00,207.7,207.75,207.64,207.65,74865.0,177.1553,177.198,177.1042,177.1127,74865.0
2017-05-17 11:30:00,207.66,207.71,207.52,207.58,38644.0,177.1212,177.1639,177.0018,177.053,38644.0
2017-05-17 11:35:00,207.58,207.7,207.52,207.68,40764.0,177.053,177.1553,177.0018,177.1383,40764.0
2017-05-17 11:40:00,207.69,207.86,207.68,207.81,35022.0,177.1468,177.2918,177.1383,177.2492,35022.0
2017-05-17 11:45:00,207.8,207.81,207.66,207.7,30913.0,177.2406,177.2492,177.1212,177.1553,30913.0
2017-05-17 11:50:00,207.7,207.75,207.6,207.61,22717.0,177.1553,177.198,177.07,177.0786,22717.0
2017-05-17 11:55:00,207.6,207.78,207.59,207.78,30259.0,177.07,177.2236,177.0615,177.2236,30259.0
2017-05-17 12:00:00,207.76,207.76,207.59,207.59,11382.0,177.2065,177.2065,177.0615,177.0615,11382.0
2017-05-17 12:05:00,207.57,207.66,207.53,207.64,18809.0,177.0444,177.1212,177.0103,177.1042,18809.0
2017-05-17 12:10:00,207.64,207.64,207.58,207.6,6449.0,177.1042,177.1042,177.053,177.07,6449.0
2017-05-17 12:15:00,207.59,207.59,207.49,207.53,27704.0,177.0615,177.0615,176.9762,177.0103,27704.0
2017-05-17 12:20:00,207.52,207.58,207.5,207.57,16251.0,177.0018,177.053,176.9847,177.0444,16251.0
2017-05-17 12:25:00,207.58,207.58,207.44,207.48,19357.0,177.053,177.053,176.9336,176.9677,19357.0
2017-05-17 12:30:00,207.46,207.51,207.43,207.48,22676.0,176.9506,176.9933,176.925,176.9677,22676.0
2017-05-17 12:35:00,207.48,207.66,207.48,207.66,19646.0,176.9677,177.1212,176.9677,177.1212,19646.0
2017-05-17 12:40:00,207.7,207.71,207.58,207.66,12002.0,177.1553,177.1639,177.053,177.1212,12002.0
2017-05-17 12:45:00,207.67,207.76,207.64,207.73,11709.0,177.1297,177.2065,177.1042,177.1809,11709.0
2017-05-17 12:50:00,207.72,207.74,207.66,207.72,14247.0,177.1724,177.1894,177.1212,177.1724,14247.0
2017-05-17 12:55:00,207.74,207.8,207.73,207.8,15332.0,177.1894,177.2406,177.1809,177.2406,15332.0
2017-05-17 13:00:00,207.76,207.76,207.61,207.63,12502.0,177.2065,177.2065,177.0786,177.0956,12502.0
2017-05-17 13:05:00,207.62,207.68,207.54,207.68,10300.0,177.0871,177.1383,177.0189,177.1383,10300.0
2017-05-17 13:10:00,207.67,207.67,207.51,207.6,15170.0,177.1297,177.1297,176.9933,177.07,15170.0
2017-05-17 13:15:00,207.6,207.66,207.52,207.52,14890.0,177.07,177.1212,177.0018,177.0018,14890.0
2017-05-17 13:20:00,207.53,207.57,207.47,207.54,12633.0,177.0103,177.0444,176.9592,177.0189,12633.0
2017-05-17 13:25:00,207.53,207.54,207.43,207.5,41945.0,177.0103,177.0189,176.925,176.9847,41945.0
2017-05-17 13:30:00,207.52,207.53,207.43,207.53,15400.0,177.0018,177.0103,176.925,177.0103,15400.0
2017-05-17 13:35:00,207.52,207.55,207.38,207.45,19823.0,177.0018,177.0274,176.8824,176.9421,19823.0
2017-05-17 13:40:00,207.44,207.48,207.31,207.36,80424.0,176.9336,176.9677,176.8227,176.8653,80424.0
2017-05-17 13:45:00,207.35,207.44,207.21,207.44,40481.0,176.8568,176.9336,176.7374,176.9336,40481.0
2017-05-17 13:50:00,207.44,207.44,207.38,207.44,23776.0,176.9336,176.9336,176.8824,176.9336,23776.0
2017-05-17 13:55:00,207.42,207.42,207.17,207.31,29302.0,176.9165,176.9165,176.7033,176.8227,29302.0
2017-05-17 14:00:00,207.26,207.45,207.26,207.43,39674.0,176.78,176.9421,176.78,176.925,39674.0
2017-05-17 14:05:00,207.45,207.49,207.34,207.43,32411.0,176.9421,176.9762,176.8483,176.925,32411.0
2017-05-17 14:10:00,207.38,207.38,207.18,207.25,36703.0,176.8824,176.8824,176.7118,176.7715,36703.0
2017-05-17 14:15:00,207.23,207.26,207.0,207.11,81834.0,176.7544,176.78,176.5583,176.6521,81834.0
2017-05-17 14:20:00,207.1,207.17,206.89,206.99,56730.0,176.6436,176.7033,176.4644,176.5497,56730.0
2017-05-17 14:25:00,206.99,207.05,206.87,206.9,45953.0,176.5497,176.6009,176.4474,176.473,45953.0
2017-05-17 14:30:00,206.93,207.1,206.93,206.99,39344.0,176.4986,176.6436,176.4986,176.5497,39344.0
2017-05-17 14:35:00,206.98,207.0,206.81,206.85,37486.0,176.5412,176.5583,176.3962,176.4303,37486.0
2017-05-17 14:40:00,206.89,206.94,206.68,206.7,32078.0,176.4644,176.5071,176.2853,176.3024,32078.0
2017-05-17 14:45:00,206.73,206.76,206.6,206.7,45512.0,176.328,176.3536,176.2171,176.3024,45512.0
2017-05-17 14:50:00,206.67,206.92,206.65,206.9,40752.0,176.2768,176.49,176.2597,176.473,40752.0
2017-05-17 14:55:00,206.9,207.03,206.88,206.97,54292.0,176.473,176.5839,176.4559,176.5327,54292.0
2017-05-17 15:00:00,206.97,206.99,206.84,206.98,41989.0,176.5327,176.5497,176.4218,176.5412,41989.0
2017-05-17 15:05:00,206.98,207.02,206.92,206.93,46560.0,176.5412,176.5753,176.49,176.4986,46560.0
2017-05-17 15:10:00,206.92,207.01,206.77,206.98,40625.0,176.49,176.5668,176.3621,176.5412,40625.0
2017-05-17 15:15:00,206.98,207.16,206.95,207.11,41643.0,176.5412,176.6947,176.5156,176.6521,41643.0
2017-05-17 15:20:00,207.11,207.24,207.02,207.03,42535.0,176.6521,176.763,176.5753,176.5839,42535.0
2017-05-17 15:25:00,207.04,207.07,206.96,206.97,34174.0,176.5924,176.618,176.5242,176.5327,34174.0
2017-05-17 15:30:00,206.96,207.11,206.96,207.04,27755.0,176.5242,176.6521,176.5242,176.5924,27755.0
2017-05-17 15:35:00,207.03,207.15,207.0,207.05,51982.0,176.5839,176.6862,176.5583,176.6009,51982.0
2017-05-17 15:40:00,207.04,207.07,206.7,206.75,96795.0,176.5924,176.618,176.3024,176.345,96795.0
2017-05-17 15:45:00,206.73,206.82,206.6,206.69,146552.0,176.328,176.4047,176.2171,176.2939,146552.0
2017-05-17 15:50:00,206.69,206.74,206.51,206.53,169980.0,176.2939,176.3365,176.1403,176.1574,169980.0
2017-05-17 15:55:00,206.51,206.54,206.37,206.47,343932.0,176.1403,176.1659,176.0209,176.1062,343932.0
2017-05-18 09:30:00,206.03,206.4,205.85,206.4,230634.0,175.7309,176.0465,175.5774,176.0465,230634.0
2017-05-18 09:35:00,206.4,206.59,206.32,206.45,232105.0,176.0465,176.2086,175.9783,176.0892,232105.0
2017-05-18 09:40:00,206.46,206.47,206.04,206.09,146000.0,176.0977,176.1062,175.7395,175.7821,146000.0
2017-05-18 09:45:00,206.08,206.41,205.93,206.08,187799.0,175.7736,176.055,175.6456,175.7736,187799.0
2017-05-18 09:50:00,206.09,206.2,205.97,206.17,186594.0,175.7821,175.8759,175.6797,175.8503,186594.0
2017-05-18 09:55:00,206.18,206.18,205.87,206.04,95017.0,175.8589,175.8589,175.5945,175.7395,95017.0
2017-05-18 10:00:00,206.04,206.46,206.03,206.46,149584.0,175.7395,176.0977,175.7309,176.0977,149584.0
2017-05-18 10:05:00,206.44,206.61,206.33,206.53,109275.0,176.0806,176.2256,175.9868,176.1574,109275.0
2017-05-18 10:10:00,206.54,206.71,206.54,206.6,43048.0,176.1659,176.3109,176.1659,176.2171,43048.0
2017-05-18 10:15:00,206.61,206.67,206.51,206.63,44120.0,176.2256,176.2768,176.1403,176.2427,44120.0
2017-05-18 10:20:00,206.64,206.67,206.48,206.57,40528.0,176.2512,176.2768,176.1147,176.1915,40528.0
2017-05-18 10:25:00,206.57,206.98,206.56,206.91,73664.0,176.1915,176.5412,176.183,176.4815,73664.0
2017-05-18 10:30:00,206.91,207.11,206.89,206.97,66383.0,176.4815,176.6521,176.4644,176.5327,66383.0
2017-05-18 10:35:00,206.98,207.08,206.85,206.85,50602.0,176.5412,176.6265,176.4303,176.4303,50602.0
2017-05-18 10:40:00,206.87,206.96,206.83,206.94,77231.0,176.4474,176.5242,176.4133,176.5071,77231.0
2017-05-18 10:45:00,206.93,206.95,206.81,206.86,41189.0,176.4986,176.5156,176.3962,176.4389,41189.0
2017-05-18 10:50:00,206.86,206.91,206.69,206.88,30037.0,176.4389,176.4815,176.2939,176.4559,30037.0
2017-05-18 10:55:00,206.91,206.94,206.83,206.88,8665.0,176.4815,176.5071,176.4133,176.4559,8665.0
2017-05-18 11:00:00,206.88,207.03,206.87,206.99,32093.0,176.4559,176.5839,176.4474,176.5497,32093.0
2017-05-18 11:05:00,206.98,206.98,206.76,206.91,82179.0,176.5412,176.5412,176.3536,176.4815,82179.0
2017-05-18 11:10:00,206.91,206.96,206.82,206.84,12505.0,176.4815,176.5242,176.4047,176.4218,12505.0
2017-05-18 11:15:00,206.87,206.94,206.83,206.88,22249.0,176.4474,176.5071,176.4133,176.4559,22249.0
2017-05-18 11:20:00,206.87,207.08,206.87,207.07,34531.0,176.4474,176.6265,176.4474,176.618,34531.0
2017-05-18 11:25:00,207.04,207.05,206.92,206.93,21718.0,176.5924,176.6009,176.49,176.4986,21718.0
2017-05-18 11:30:00,206.93,207.03,206.93,207.01,26532.0,176.4986,176.5839,176.4986,176.5668,26532.0
2017-05-18 11:35:00,207.01,207.01,206.72,206.73,39439.0,176.5668,176.5668,176.3195,176.328,39439.0
2017-05-18 11:40:00,206.75,206.75,206.58,206.59,52599.0,176.345,176.345,176.2,176.2086,52599.0
2017-05-18 11:45:00,206.59,206.78,206.59,206.74,20688.0,176.2086,176.3706,176.2086,176.3365,20688.0
2017-05-18 11:50:00,206.74,206.8,206.68,206.68,14915.0,176.3365,176.3877,176.2853,176.2853,14915.0
2017-05-18 11:55:00,206.66,206.67,206.54,206.54,9376.0,176.2683,176.2768,176.1659,176.1659,9376.0
2017-05-18 12:00:00,206.56,206.59,206.35,206.38,42533.0,176.183,176.2086,176.0039,176.0295,42533.0
2017-05-18 12:05:00,206.4,206.51,206.39,206.49,20258.0,176.0465,176.1403,176.038,176.1233,20258.0
2017-05-18 12:10:00,206.49,206.59,206.49,206.56,15081.0,176.1233,176.2086,176.1233,176.183,15081.0
2017-05-18 12:15:00,206.55,206.56,206.43,206.43,11604.0,176.1745,176.183,176.0721,176.0721,11604.0
2017-05-18 12:20:00,206.41,206.56,206.41,206.56,24655.0,176.055,176.183,176.055,176.183,24655.0
2017-05-18 12:25:00,206.55,206.77,206.53,206.71,34765.0,176.1745,176.3621,176.1574,176.3109,34765.0
2017-05-18 12:30:00,206.66,206.96,206.66,206.81,35515.0,176.2683,176.5242,176.2683,176.3962,35515.0
2017-05-18 12:35:00,206.81,206.82,206.75,206.77,13936.0,176.3962,176.4047,176.345,176.3621,13936.0
2017-05-18 12:40:00,206.78,206.81,206.69,206.71,17872.0,176.3706,176.3962,176.2939,176.3109,17872.0
2017-05-18 12:45:00,206.7,206.7,206.61,206.66,18228.0,176.3024,176.3024,176.2256,176.2683,18228.0
2017-05-18 12:50:00,206.66,206.66,206.53,206.56,67588.0,176.2683,176.2683,176.1574,176.183,67588.0
2017-05-18 12:55:00,206.56,206.76,206.56,206.76,53947.0,176.183,176.3536,176.183,176.3536,53947.0
2017-05-18 13:00:00,206.77,206.85,206.64,206.7,29107.0,176.3621,176.4303,176.2512,176.3024,29107.0
2017-05-18 13:05:00,206.68,206.68,206.49,206.56,13049.0,176.2853,176.2853,176.1233,176.183,13049.0
2017-05-18 13:10:00,206.53,206.57,206.49,206.52,10924.0,176.1574,176.1915,176.1233,176.1489,10924.0
2017-05-18 13:15:00,206.52,206.68,206.5,206.58,65746.0,176.1489,176.2853,176.1318,176.2,65746.0
2017-05-18 13:20:00,206.59,206.64,206.58,206.61,19884.0,176.2086,176.2512,176.2,176.2256,19884.0
2017-05-18 13:25:00,206.58,206.65,206.52,206.55,18799.0,176.2,176.2597,176.1489,176.1745,18799.0
2017-05-18 13:30:00,206.54,206.66,206.47,206.64,41530.0,176.1659,176.2683,176.1062,176.2512,41530.0
2017-05-18 13:35:00,206.65,206.69,206.55,206.66,20016.0,176.2597,176.2939,176.1745,176.2683,20016.0
2017-05-18 13:40:00,206.65,206.74,206.62,206.72,25815.0,176.2597,176.3365,176.2342,176.3195,25815.0
2017-05-18 13:45:00,206.73,206.73,206.62,206.64,16648.0,176.328,176.328,176.2342,176.2512,16648.0
2017-05-18 13:50:00,206.63,206.9,206.62,206.88,76622.0,176.2427,176.473,176.2342,176.4559,76622.0
2017-05-18 13:55:00,206.89,207.04,206.87,206.92,152223.0,176.4644,176.5924,176.4474,176.49,152223.0
2017-05-18 14:00:00,206.9,207.4,206.9,207.32,150726.0,176.473,176.8994,176.473,176.8312,150726.0
2017-05-18 14:05:00,207.33,207.62,207.29,207.59,46845.0,176.8397,177.0871,176.8056,177.0615,46845.0
2017-05-18 14:10:00,207.6,207.63,207.44,207.54,42551.0,177.07,177.0956,176.9336,177.0189,42551.0
2017-05-18 14:15:00,207.55,207.55,207.4,207.45,27913.0,177.0274,177.0274,176.8994,176.9421,27913.0
2017-05-18 14:20:00,207.48,207.62,207.47,207.54,25302.0,176.9677,177.0871,176.9592,177.0189,25302.0
2017-05-18 14:25:00,207.59,207.62,207.47,207.55,30660.0,177.0615,177.0871,176.9592,177.0274,30660.0
2017-05-18 14:30:00,207.58,207.96,207.58,207.85,71556.0,177.053,177.3771,177.053,177.2833,71556.0
2017-05-18 14:35:00,207.84,207.87,207.73,207.74,31822.0,177.2747,177.3003,177.1809,177.1894,31822.0
2017-05-18 14:40:00,207.75,207.82,207.72,207.77,22705.0,177.198,177.2577,177.1724,177.215,22705.0
2017-05-18 14:45:00,207.75,207.77,207.63,207.71,26689.0,177.198,177.215,177.0956,177.1639,26689.0
2017-05-18 14:50:00,207.74,207.74,207.49,207.55,59781.0,177.1894,177.1894,176.9762,177.0274,59781.0
2017-05-18 14:55:00,207.54,207.56,207.43,207.47,22838.0,177.0189,177.0359,176.925,176.9592,22838.0
2017-05-18 15:00:00,207.48,207.52,207.42,207.43,16097.0,176.9677,177.0018,176.9165,176.925,16097.0
2017-05-18 15:05:00,207.44,207.51,207.33,207.47,35766.0,176.9336,176.9933,176.8397,176.9592,35766.0
2017-05-18 15:10:00,207.48,207.55,207.38,207.4,27743.0,176.9677,177.0274,176.8824,176.8994,27743.0
2017-05-18 15:15:00,207.4,207.45,207.25,207.3,33087.0,176.8994,176.9421,176.7715,176.8142,33087.0
2017-05-18 15:20:00,207.3,207.35,207.19,207.29,21289.0,176.8142,176.8568,176.7203,176.8056,21289.0
2017-05-18 15:25:00,207.3,207.32,207.13,207.24,34943.0,176.8142,176.8312,176.6692,176.763,34943.0
2017-05-18 15:30:00,207.24,207.28,207.08,207.13,54077.0,176.763,176.7971,176.6265,176.6692,54077.0
2017-05-18 15:35:00,207.11,207.26,207.11,207.23,31419.0,176.6521,176.78,176.6521,176.7544,31419.0
2017-05-18 15:40:00,207.23,207.24,207.04,207.09,54194.0,176.7544,176.763,176.5924,176.635,54194.0
2017-05-18 15:45:00,207.1,207.41,207.1,207.36,82623.0,176.6436,176.908,176.6436,176.8653,82623.0
2017-05-18 15:50:00,207.35,207.45,207.26,207.27,78789.0,176.8568,176.9421,176.78,176.7886,78789.0
2017-05-18 15:55:00,207.28,207.29,206.93,206.98,269037.0,176.7971,176.8056,176.4986,176.5412,269037.0
2017-05-19 09:30:00,206.75,206.8,206.58,206.66,68072.0,176.8611,176.9038,176.7156,176.7841,68072.0
2017-05-19 09:35:00,206.65,206.9,206.59,206.87,42175.0,176.7755,176.9894,176.7242,176.9637,42175.0
2017-05-19 09:40:00,206.89,206.93,206.83,206.89,32041.0,176.9808,177.015,176.9295,176.9808,32041.0
2017-05-19 09:45:00,206.89,207.12,206.89,207.06,36202.0,176.9808,177.1776,176.9808,177.1262,36202.0
2017-05-19 09:50:00,207.06,207.27,207.03,207.16,102942.0,177.1262,177.3059,177.1006,177.2118,102942.0
2017-05-19 09:55:00,207.14,207.19,207.11,207.16,25983.0,177.1947,177.2374,177.169,177.2118,25983.0
2017-05-19 10:00:00,207.19,207.24,207.15,207.22,35050.0,177.2374,177.2802,177.2032,177.2631,35050.0
2017-05-19 10:05:00,207.23,207.24,207.09,207.23,46610.0,177.2717,177.2802,177.1519,177.2717,46610.0
2017-05-19 10:10:00,207.22,207.32,207.21,207.31,60858.0,177.2631,177.3487,177.2546,177.3401,60858.0
2017-05-19 10:15:00,207.32,207.39,207.26,207.29,56921.0,177.3487,177.4085,177.2973,177.323,56921.0
2017-05-19 10:20:00,207.29,207.37,207.26,207.29,48464.0,177.323,177.3914,177.2973,177.323,48464.0
2017-05-19 10:25:00,207.29,207.53,207.25,207.42,99467.0,177.323,177.5283,177.2888,177.4342,99467.0
2017-05-19 10:30:00,207.42,207.46,207.29,207.34,62770.0,177.4342,177.4684,177.323,177.3658,62770.0
2017-05-19 10:35:00,207.34,207.38,207.3,207.34,41004.0,177.3658,177.4,177.3315,177.3658,41004.0
2017-05-19 10:40:00,207.34,207.36,207.21,207.23,57500.0,177.3658,177.3829,177.2546,177.2717,57500.0
2017-05-19 10:45:00,207.24,207.42,207.24,207.42,63082.0,177.2802,177.4342,177.2802,177.4342,63082.0
2017-05-19 10:50:00,207.44,207.58,207.4,207.49,33841.0,177.4513,177.5711,177.4171,177.4941,33841.0
2017-05-19 10:55:00,207.49,207.57,207.47,207.52,36507.0,177.4941,177.5625,177.477,177.5197,36507.0
2017-05-19 11:00:00,207.51,207.62,207.47,207.52,51559.0,177.5112,177.6053,177.477,177.5197,51559.0
2017-05-19 11:05:00,207.52,207.62,207.5,207.57,43705.0,177.5197,177.6053,177.5026,177.5625,43705.0
2017-05-19 11:10:00,207.53,207.69,207.53,207.58,37904.0,177.5283,177.6652,177.5283,177.5711,37904.0
2017-05-19 11:15:00,207.59,207.59,207.48,207.5,40064.0,177.5796,177.5796,177.4855,177.5026,40064.0
2017-05-19 11:20:00,207.51,207.53,207.45,207.53,23470.0,177.5112,177.5283,177.4599,177.5283,23470.0
2017-05-19 11:25:00,207.54,207.58,207.5,207.57,6841.0,177.5368,177.5711,177.5026,177.5625,6841.0
2017-05-19 11:30:00,207.58,207.62,207.46,207.56,30694.0,177.5711,177.6053,177.4684,177.554,30694.0
2017-05-19 11:35:00,207.56,207.57,207.5,207.56,61232.0,177.554,177.5625,177.5026,177.554,61232.0
2017-05-19 11:40:00,207.56,207.56,207.5,207.55,12076.0,177.554,177.554,177.5026,177.5454,12076.0
2017-05-19 11:45:00,207.55,207.61,207.54,207.61,7826.0,177.5454,177.5967,177.5368,177.5967,7826.0
2017-05-19 11:50:00,207.62,207.66,207.56,207.63,22957.0,177.6053,177.6395,177.554,177.6138,22957.0
2017-05-19 11:55:00,207.63,207.72,207.63,207.72,26341.0,177.6138,177.6908,177.6138,177.6908,26341.0
2017-05-19 12:00:00,207.73,207.85,207.73,207.77,33415.0,177.6994,177.802,177.6994,177.7336,33415.0
2017-05-19 12:05:00,207.78,207.89,207.78,207.88,19865.0,177.7422,177.8362,177.7422,177.8277,19865.0
2017-05-19 12:10:00,207.89,207.89,207.83,207.89,21659.0,177.8362,177.8362,177.7849,177.8362,21659.0
2017-05-19 12:15:00,207.89,207.9,207.76,207.79,17939.0,177.8362,177.8448,177.725,177.7507,17939.0
2017-05-19 12:20:00,207.8,207.87,207.8,207.86,16770.0,177.7593,177.8191,177.7593,177.8106,16770.0
2017-05-19 12:25:00,207.86,207.9,207.85,207.89,14840.0,177.8106,177.8448,177.802,177.8362,14840.0
2017-05-19 12:30:00,207.9,208.12,207.89,208.05,34362.0,177.8448,178.033,177.8362,177.9731,34362.0
2017-05-19 12:35:00,208.05,208.06,208.01,208.02,20474.0,177.9731,177.9817,177.9389,177.9475,20474.0
2017-05-19 12:40:00,208.01,208.02,207.98,208.0,17536.0,177.9389,177.9475,177.9132,177.9303,17536.0
2017-05-19 12:45:00,207.99,208.04,207.97,208.02,20376.0,177.9218,177.9646,177.9047,177.9475,20376.0
2017-05-19 12:50:00,208.03,208.12,208.02,208.09,31078.0,177.956,178.033,177.9475,178.0073,31078.0
2017-05-19 12:55:00,208.1,208.18,208.07,208.07,20767.0,178.0159,178.0843,177.9902,177.9902,20767.0
2017-05-19 13:00:00,208.07,208.07,208.0,208.02,21593.0,177.9902,177.9902,177.9303,177.9475,21593.0
2017-05-19 13:05:00,208.0,208.0,207.88,207.91,30205.0,177.9303,177.9303,177.8277,177.8534,30205.0
2017-05-19 13:10:00,207.92,208.02,207.92,208.0,10679.0,177.8619,177.9475,177.8619,177.9303,10679.0
2017-05-19 13:15:00,207.99,208.02,207.96,208.0,12182.0,177.9218,177.9475,177.8961,177.9303,12182.0
2017-05-19 13:20:00,208.01,208.03,208.0,208.02,10313.0,177.9389,177.956,177.9303,177.9475,10313.0
2017-05-19 13:25:00,208.02,208.03,207.96,207.96,10193.0,177.9475,177.956,177.8961,177.8961,10193.0
2017-05-19 13:30:00,207.97,208.0,207.86,207.87,21649.0,177.9047,177.9303,177.8106,177.8191,21649.0
2017-05-19 13:35:00,207.89,207.96,207.89,207.93,10555.0,177.8362,177.8961,177.8362,177.8705,10555.0
2017-05-19 13:40:00,207.94,207.96,207.9,207.96,12039.0,177.879,177.8961,177.8448,177.8961,12039.0
2017-05-19 13:45:00,207.96,208.02,207.96,207.99,24266.0,177.8961,177.9475,177.8961,177.9218,24266.0
2017-05-19 13:50:00,207.98,208.05,207.98,208.04,13253.0,177.9132,177.9731,177.9132,177.9646,13253.0
2017-05-19 13:55:00,208.05,208.08,208.05,208.06,15258.0,177.9731,177.9988,177.9731,177.9817,15258.0
2017-05-19 14:00:00,208.04,208.17,208.04,208.07,36338.0,177.9646,178.0758,177.9646,177.9902,36338.0
2017-05-19 14:05:00,208.04,208.05,207.97,207.99,14205.0,177.9646,177.9731,177.9047,177.9218,14205.0
2017-05-19 14:10:00,207.99,208.03,207.96,208.03,11875.0,177.9218,177.956,177.8961,177.956,11875.0
2017-05-19 14:15:00,208.03,208.06,208.01,208.06,12935.0,177.956,177.9817,177.9389,177.9817,12935.0
2017-05-19 14:20:00,208.06,208.09,208.01,208.01,37038.0,177.9817,178.0073,177.9389,177.9389,37038.0
2017-05-19 14:25:00,208.04,208.09,208.03,208.08,11120.0,177.9646,178.0073,177.956,177.9988,11120.0
2017-05-19 14:30:00,208.07,208.18,208.05,208.13,60819.0,177.9902,178.0843,177.9731,178.0416,60819.0
2017-05-19 14:35:00,208.12,208.19,208.09,208.19,52740.0,178.033,178.0929,178.0073,178.0929,52740.0
2017-05-19 14:40:00,208.2,208.31,208.2,208.28,32409.0,178.1014,178.1955,178.1014,178.1699,32409.0
2017-05-19 14:45:00,208.28,208.29,208.17,208.18,21897.0,178.1699,178.1784,178.0758,178.0843,21897.0
2017-05-19 14:50:00,208.18,208.25,208.16,208.17,18776.0,178.0843,178.1442,178.0672,178.0758,18776.0
2017-05-19 14:55:00,208.16,208.22,208.13,208.14,26770.0,178.0672,178.1185,178.0416,178.0501,26770.0
2017-05-19 15:00:00,208.15,208.17,208.07,208.08,23431.0,178.0587,178.0758,177.9902,177.9988,23431.0
2017-05-19 15:05:00,208.1,208.14,207.75,207.76,105846.0,178.0159,178.0501,177.7165,177.725,105846.0
2017-05-19 15:10:00,207.76,207.88,207.64,207.81,101290.0,177.725,177.8277,177.6224,177.7678,101290.0
2017-05-19 15:15:00,207.8,207.88,207.71,207.71,28617.0,177.7593,177.8277,177.6823,177.6823,28617.0
2017-05-19 15:20:00,207.74,207.79,207.65,207.76,36710.0,177.7079,177.7507,177.6309,177.725,36710.0
2017-05-19 15:25:00,207.75,207.83,207.67,207.7,46661.0,177.7165,177.7849,177.6481,177.6737,46661.0
2017-05-19 15:30:00,207.71,207.71,207.54,207.64,43407.0,177.6823,177.6823,177.5368,177.6224,43407.0
2017-05-19 15:35:00,207.62,207.78,207.55,207.76,39531.0,177.6053,177.7422,177.5454,177.725,39531.0
2017-05-19 15:40:00,207.77,207.77,207.62,207.63,65520.0,177.7336,177.7336,177.6053,177.6138,65520.0
2017-05-19 15:45:00,207.63,207.72,207.61,207.66,95490.0,177.6138,177.6908,177.5967,177.6395,95490.0
2017-05-19 15:50:00,207.66,207.78,207.66,207.68,82568.0,177.6395,177.7422,177.6395,177.6566,82568.0
2017-05-19 15:55:00,207.68,207.79,207.6,207.78,232285.0,177.6566,177.7507,177.5882,177.7422,232285.0
2017-05-22 09:30:00,208.32,208.66,208.32,208.52,114520.0,178.2041,178.4949,178.2041,178.3752,114520.0
2017-05-22 09:35:00,208.54,208.74,208.52,208.68,110651.0,178.3923,178.5634,178.3752,178.512,110651.0
2017-05-22 09:40:00,208.68,208.81,208.63,208.71,177742.0,178.512,178.6232,178.4693,178.5377,177742.0
2017-05-22 09:45:00,208.72,208.87,208.72,208.84,45860.0,178.5463,178.6746,178.5463,178.6489,45860.0
2017-05-22 09:50:00,208.83,208.85,208.69,208.71,38550.0,178.6404,178.6575,178.5206,178.5377,38550.0
2017-05-22 09:55:00,208.73,208.81,208.65,208.75,54831.0,178.5548,178.6232,178.4864,178.5719,54831.0
2017-05-22 10:00:00,208.68,208.82,208.68,208.78,54205.0,178.512,178.6318,178.512,178.5976,54205.0
2017-05-22 10:05:00,208.79,208.85,208.7,208.76,62049.0,178.6061,178.6575,178.5292,178.5805,62049.0
2017-05-22 10:10:00,208.75,208.76,208.57,208.57,70654.0,178.5719,178.5805,178.4179,178.4179,70654.0
2017-05-22 10:15:00,208.59,208.71,208.57,208.71,25945.0,178.4351,178.5377,178.4179,178.5377,25945.0
2017-05-22 10:20:00,208.72,208.73,208.62,208.65,18713.0,178.5463,178.5548,178.4607,178.4864,18713.0
2017-05-22 10:25:00,208.63,208.77,208.61,208.77,36259.0,178.4693,178.589,178.4522,178.589,36259.0
2017-05-22 10:30:00,208.77,208.78,208.54,208.55,44214.0,178.589,178.5976,178.3923,178.4008,44214.0
2017-05-22 10:35:00,208.56,208.63,208.51,208.62,52329.0,178.4094,178.4693,178.3666,178.4607,52329.0
2017-05-22 10:40:00,208.61,208.63,208.52,208.63,50274.0,178.4522,178.4693,178.3752,178.4693,50274.0
2017-05-22 10:45:00,208.62,208.65,208.39,208.41,41841.0,178.4607,178.4864,178.264,178.2811,41841.0
2017-05-22 10:50:00,208.42,208.54,208.4,208.51,27923.0,178.2896,178.3923,178.2725,178.3666,27923.0
2017-05-22 10:55:00,208.51,208.52,208.46,208.49,5486.0,178.3666,178.3752,178.3238,178.3495,5486.0
2017-05-22 11:00:00,208.47,208.51,208.42,208.46,9594.0,178.3324,178.3666,178.2896,178.3238,9594.0
2017-05-22 11:05:00,208.52,208.55,208.47,208.53,15864.0,178.3752,178.4008,178.3324,178.3837,15864.0
2017-05-22 11:10:00,208.53,208.54,208.44,208.51,10066.0,178.3837,178.3923,178.3067,178.3666,10066.0
2017-05-22 11:15:00,208.48,208.67,208.48,208.65,21845.0,178.341,178.5035,178.341,178.4864,21845.0
2017-05-22 11:20:00,208.66,208.71,208.63,208.68,20786.0,178.4949,178.5377,178.4693,178.512,20786.0
2017-05-22 11:25:00,208.67,208.69,208.62,208.64,22158.0,178.5035,178.5206,178.4607,178.4778,22158.0
2017-05-22 11:30:00,208.63,208.66,208.6,208.63,11679.0,178.4693,178.4949,178.4436,178.4693,11679.0
2017-05-22 11:35:00,208.61,208.61,208.55,208.57,3331.0,178.4522,178.4522,178.4008,178.4179,3331.0
2017-05-22 11:40:00,208.56,208.6,208.48,208.48,4306.0,178.4094,178.4436,178.341,178.341,4306.0
2017-05-22 11:45:00,208.47,208.5,208.44,208.45,11829.0,178.3324,178.3581,178.3067,178.3153,11829.0
2017-05-22 11:50:00,208.44,208.5,208.43,208.5,7882.0,178.3067,178.3581,178.2982,178.3581,7882.0
2017-05-22 11:55:00,208.5,208.58,208.49,208.57,10245.0,178.3581,178.4265,178.3495,178.4179,10245.0
2017-05-22 12:00:00,208.57,208.66,208.55,208.58,18306.0,178.4179,178.4949,178.4008,178.4265,18306.0
2017-05-22 12:05:00,208.55,208.61,208.54,208.6,4074.0,178.4008,178.4522,178.3923,178.4436,4074.0
2017-05-22 12:10:00,208.58,208.75,208.58,208.71,16404.0,178.4265,178.5719,178.4265,178.5377,16404.0
2017-05-22 12:15:00,208.71,208.83,208.71,208.77,42766.0,178.5377,178.6404,178.5377,178.589,42766.0
2017-05-22 12:20:00,208.75,208.75,208.71,208.74,9013.0,178.5719,178.5719,178.5377,178.5634,9013.0
2017-05-22 12:25:00,208.75,208.78,208.71,208.72,3927.0,178.5719,178.5976,178.5377,178.5463,3927.0
2017-05-22 12:30:00,208.73,208.76,208.72,208.73,4778.0,178.5548,178.5805,178.5463,178.5548,4778.0
2017-05-22 12:35:00,208.71,208.74,208.69,208.71,9479.0,178.5377,178.5634,178.5206,178.5377,9479.0
2017-05-22 12:40:00,208.73,208.75,208.66,208.74,15774.0,178.5548,178.5719,178.4949,178.5634,15774.0
2017-05-22 12:45:00,208.71,208.75,208.69,208.75,34160.0,178.5377,178.5719,178.5206,178.5719,34160.0
2017-05-22 12:50:00,208.72,208.72,208.7,208.7,3841.0,178.5463,178.5463,178.5292,178.5292,3841.0
2017-05-22 12:55:00,208.7,208.74,208.64,208.64,7991.0,178.5292,178.5634,178.4778,178.4778,7991.0
2017-05-22 13:00:00,208.66,208.69,208.66,208.66,3857.0,178.4949,178.5206,178.4949,178.4949,3857.0
2017-05-22 13:05:00,208.68,208.73,208.68,208.73,4705.0,178.512,178.5548,178.512,178.5548,4705.0
2017-05-22 13:10:00,208.73,208.8,208.73,208.78,10152.0,178.5548,178.6147,178.5548,178.5976,10152.0
2017-05-22 13:15:00,208.77,208.78,208.72,208.73,11846.0,178.589,178.5976,178.5463,178.5548,11846.0
2017-05-22 13:20:00,208.75,208.77,208.74,208.76,4020.0,178.5719,178.589,178.5634,178.5805,4020.0
2017-05-22 13:25:00,208.77,208.78,208.73,208.75,10906.0,178.589,178.5976,178.5548,178.5719,10906.0
2017-05-22 13:30:00,208.77,208.78,208.65,208.68,6173.0,178.589,178.5976,178.4864,178.512,6173.0
2017-05-22 13:35:00,208.65,208.67,208.63,208.66,5046.0,178.4864,178.5035,178.4693,178.4949,5046.0
2017-05-22 13:40:00,208.63,208.68,208.62,208.64,5222.0,178.4693,178.512,178.4607,178.4778,5222.0
2017-05-22 13:45:00,208.63,208.66,208.61,208.65,5184.0,178.4693,178.4949,178.4522,178.4864,5184.0
2017-05-22 13:50:00,208.68,208.73,208.67,208.68,7899.0,178.512,178.5548,178.5035,178.512,7899.0
2017-05-22 13:55:00,208.67,208.7,208.63,208.65,11099.0,178.5035,178.5292,178.4693,178.4864,11099.0
2017-05-22 14:00:00,208.63,208.65,208.58,208.63,7507.0,178.4693,178.4864,178.4265,178.4693,7507.0
2017-05-22 14:05:00,208.65,208.66,208.61,208.66,5740.0,178.4864,178.4949,178.4522,178.4949,5740.0
2017-05-22 14:10:00,208.67,208.69,208.64,208.66,7301.0,178.5035,178.5206,178.4778,178.4949,7301.0
2017-05-22 14:15:00,208.69,208.69,208.67,208.68,11856.0,178.5206,178.5206,178.5035,178.512,11856.0
2017-05-22 14:20:00,208.67,208.69,208.63,208.63,6292.0,178.5035,178.5206,178.4693,178.4693,6292.0
2017-05-22 14:25:00,208.65,208.71,208.65,208.71,10269.0,178.4864,178.5377,178.4864,178.5377,10269.0
2017-05-22 14:30:00,208.72,208.75,208.7,208.71,6595.0,178.5463,178.5719,178.5292,178.5377,6595.0
2017-05-22 14:35:00,208.71,208.74,208.69,208.73,7564.0,178.5377,178.5634,178.5206,178.5548,7564.0
2017-05-22 14:40:00,208.73,208.77,208.7,208.73,14337.0,178.5548,178.589,178.5292,178.5548,14337.0
2017-05-22 14:45:00,208.73,208.76,208.7,208.75,28619.0,178.5548,178.5805,178.5292,178.5719,28619.0
2017-05-22 14:50:00,208.75,208.78,208.73,208.78,16500.0,178.5719,178.5976,178.5548,178.5976,16500.0
2017-05-22 14:55:00,208.77,208.78,208.59,208.67,16081.0,178.589,178.5976,178.4351,178.5035,16081.0
2017-05-22 15:00:00,208.66,208.68,208.62,208.64,20558.0,178.4949,178.512,178.4607,178.4778,20558.0
2017-05-22 15:05:00,208.64,208.7,208.64,208.67,19546.0,178.4778,178.5292,178.4778,178.5035,19546.0
2017-05-22 15:10:00,208.68,208.72,208.68,208.68,7124.0,178.512,178.5463,178.512,178.512,7124.0
2017-05-22 15:15:00,208.68,208.71,208.68,208.68,8843.0,178.512,178.5377,178.512,178.512,8843.0
2017-05-22 15:20:00,208.64,208.68,208.6,208.68,48103.0,178.4778,178.512,178.4436,178.512,48103.0
2017-05-22 15:25:00,208.67,208.68,208.63,208.68,14507.0,178.5035,178.512,178.4693,178.512,14507.0
2017-05-22 15:30:00,208.69,208.71,208.65,208.69,16666.0,178.5206,178.5377,178.4864,178.5206,16666.0
2017-05-22 15:35:00,208.7,208.77,208.7,208.73,44499.0,178.5292,178.589,178.5292,178.5548,44499.0
2017-05-22 15:40:00,208.73,208.82,208.71,208.71,52182.0,178.5548,178.6318,178.5377,178.5377,52182.0
2017-05-22 15:45:00,208.71,208.77,208.67,208.76,30217.0,178.5377,178.589,178.5035,178.5805,30217.0
2017-05-22 15:50:00,208.76,208.8,208.74,208.8,36225.0,178.5805,178.6147,178.5634,178.6147,36225.0
2017-05-22 15:55:00,208.79,208.79,208.59,208.68,143114.0,178.6061,178.6061,178.4351,178.512,143114.0
2017-05-23 09:30:00,209.1,209.22,208.91,208.93,106479.0,178.8713,178.974,178.7088,178.7259,106479.0
2017-05-23 09:35:00,208.93,209.04,208.92,209.04,48145.0,178.7259,178.82,178.7173,178.82,48145.0
2017-05-23 09:40:00,209.02,209.08,208.83,208.88,42741.0,178.8029,178.8542,178.6404,178.6831,42741.0
2017-05-23 09:45:00,208.89,208.9,208.74,208.8,28538.0,178.6917,178.7002,178.5634,178.6147,28538.0
2017-05-23 09:50:00,208.79,208.81,208.72,208.78,22455.0,178.6061,178.6232,178.5463,178.5976,22455.0
2017-05-23 09:55:00,208.77,208.87,208.76,208.82,19007.0,178.589,178.6746,178.5805,178.6318,19007.0
2017-05-23 10:00:00,208.8,208.85,208.69,208.83,21020.0,178.6147,178.6575,178.5206,178.6404,21020.0
2017-05-23 10:05:00,208.85,208.93,208.73,208.88,34357.0,178.6575,178.7259,178.5548,178.6831,34357.0
2017-05-23 10:10:00,208.9,208.92,208.76,208.82,36875.0,178.7002,178.7173,178.5805,178.6318,36875.0
2017-05-23 10:15:00,208.81,208.86,208.81,208.83,14516.0,178.6232,178.666,178.6232,178.6404,14516.0
2017-05-23 10:20:00,208.8,208.98,208.8,208.98,38407.0,178.6147,178.7687,178.6147,178.7687,38407.0
2017-05-23 10:25:00,208.95,209.02,208.94,209.02,14597.0,178.743,178.8029,178.7345,178.8029,14597.0
2017-05-23 10:30:00,208.99,209.06,208.96,209.02,47591.0,178.7772,178.8371,178.7516,178.8029,47591.0
2017-05-23 10:35:00,209.02,209.02,208.89,208.93,11063.0,178.8029,178.8029,178.6917,178.7259,11063.0
2017-05-23 10:40:00,208.95,208.99,208.91,208.92,25402.0,178.743,178.7772,178.7088,178.7173,25402.0
2017-05-23 10:45:00,208.96,209.03,208.96,209.01,9774.0,178.7516,178.8114,178.7516,178.7943,9774.0
2017-05-23 10:50:00,209.04,209.08,209.03,209.07,15302.0,178.82,178.8542,178.8114,178.8457,15302.0
2017-05-23 10:55:00,209.08,209.09,209.01,209.06,17277.0,178.8542,178.8628,178.7943,178.8371,17277.0
2017-05-23 11:00:00,209.06,209.13,209.02,209.1,16058.0,178.8371,178.897,178.8029,178.8713,16058.0
2017-05-23 11:05:00,209.09,209.09,209.02,209.06,8093.0,178.8628,178.8628,178.8029,178.8371,8093.0
2017-05-23 11:10:00,209.06,209.06,208.94,208.97,17892.0,178.8371,178.8371,178.7345,178.7601,17892.0
2017-05-23 11:15:00,208.99,209.07,208.96,209.04,17659.0,178.7772,178.8457,178.7516,178.82,17659.0
2017-05-23 11:20:00,209.03,209.07,209.02,209.04,8238.0,178.8114,178.8457,178.8029,178.82,8238.0
2017-05-23 11:25:00,209.05,209.11,209.0,209.09,41968.0,178.8286,178.8799,178.7858,178.8628,41968.0
2017-05-23 11:30:00,209.1,209.15,209.02,209.05,59843.0,178.8713,178.9141,178.8029,178.8286,59843.0
2017-05-23 11:35:00,209.06,209.14,209.05,209.09,7984.0,178.8371,178.9055,178.8286,178.8628,7984.0
2017-05-23 11:40:00,209.09,209.15,209.09,209.12,7980.0,178.8628,178.9141,178.8628,178.8884,7980.0
2017-05-23 11:45:00,209.12,209.17,209.09,209.14,29230.0,178.8884,178.9312,178.8628,178.9055,29230.0
2017-05-23 11:50:00,209.13,209.15,209.07,209.12,17976.0,178.897,178.9141,178.8457,178.8884,17976.0
2017-05-23 11:55:00,209.1,209.12,209.04,209.05,7501.0,178.8713,178.8884,178.82,178.8286,7501.0
2017-05-23 12:00:00,209.04,209.16,209.04,209.13,18557.0,178.82,178.9227,178.82,178.897,18557.0
2017-05-23 12:05:00,209.12,209.18,209.1,209.18,82986.0,178.8884,178.9398,178.8713,178.9398,82986.0
2017-05-23 12:10:00,209.16,209.19,209.15,209.16,3791.0,178.9227,178.9483,178.9141,178.9227,3791.0
2017-05-23 12:15:00,209.15,209.18,209.13,209.15,14296.0,178.9141,178.9398,178.897,178.9141,14296.0
2017-05-23 12:20:00,209.16,209.19,209.13,209.14,5052.0,178.9227,178.9483,178.897,178.9055,5052.0
2017-05-23 12:25:00,209.13,209.13,208.98,208.99,27418.0,178.897,178.897,178.7687,178.7772,27418.0
2017-05-23 12:30:00,208.98,208.99,208.94,208.98,22530.0,178.7687,178.7772,178.7345,178.7687,22530.0
2017-05-23 12:35:00,208.97,209.03,208.97,209.02,14269.0,178.7601,178.8114,178.7601,178.8029,14269.0
2017-05-23 12:40:00,209.04,209.05,209.0,209.01,3500.0,178.82,178.8286,178.7858,178.7943,3500.0
2017-05-23 12:45:00,209.01,209.01,208.94,208.99,42507.0,178.7943,178.7943,178.7345,178.7772,42507.0
2017-05-23 12:50:00,208.99,209.0,208.94,208.95,8525.0,178.7772,178.7858,178.7345,178.743,8525.0
2017-05-23 12:55:00,208.95,209.0,208.95,208.97,5629.0,178.743,178.7858,178.743,178.7601,5629.0
2017-05-23 13:00:00,208.96,209.04,208.96,209.03,10806.0,178.7516,178.82,178.7516,178.8114,10806.0
2017-05-23 13:05:00,209.03,209.07,209.01,209.07,7999.0,178.8114,178.8457,178.7943,178.8457,7999.0
2017-05-23 13:10:00,209.08,209.16,209.05,209.14,13936.0,178.8542,178.9227,178.8286,178.9055,13936.0
2017-05-23 13:15:00,209.15,209.15,209.12,209.13,8700.0,178.9141,178.9141,178.8884,178.897,8700.0
2017-05-23 13:20:00,209.13,209.21,209.13,209.16,11937.0,178.897,178.9654,178.897,178.9227,11937.0
2017-05-23 13:25:00,209.17,209.18,209.14,209.17,5271.0,178.9312,178.9398,178.9055,178.9312,5271.0
2017-05-23 13:30:00,209.15,209.17,209.1,209.15,21877.0,178.9141,178.9312,178.8713,178.9141,21877.0
2017-05-23 13:35:00,209.16,209.16,209.12,209.16,12850.0,178.9227,178.9227,178.8884,178.9227,12850.0
2017-05-23 13:40:00,209.15,209.18,209.09,209.12,20748.0,178.9141,178.9398,178.8628,178.8884,20748.0
2017-05-23 13:45:00,209.11,209.12,209.08,209.1,13159.0,178.8799,178.8884,178.8542,178.8713,13159.0
2017-05-23 13:50:00,209.11,209.16,209.11,209.13,12741.0,178.8799,178.9227,178.8799,178.897,12741.0
2017-05-23 13:55:00,209.13,209.16,209.08,209.16,6131.0,178.897,178.9227,178.8542,178.9227,6131.0
2017-05-23 14:00:00,209.17,209.19,209.15,209.17,4536.0,178.9312,178.9483,178.9141,178.9312,4536.0
2017-05-23 14:05:00,209.18,209.18,209.14,209.15,7298.0,178.9398,178.9398,178.9055,178.9141,7298.0
2017-05-23 14:10:00,209.14,209.16,209.07,209.08,3900.0,178.9055,178.9227,178.8457,178.8542,3900.0
2017-05-23 14:15:00,209.07,209.12,209.07,209.09,20843.0,178.8457,178.8884,178.8457,178.8628,20843.0
2017-05-23 14:20:00,209.08,209.16,209.06,209.15,13650.0,178.8542,178.9227,178.8371,178.9141,13650.0
2017-05-23 14:25:00,209.16,209.17,209.12,209.12,6132.0,178.9227,178.9312,178.8884,178.8884,6132.0
2017-05-23 14:30:00,209.11,209.15,209.1,209.11,10188.0,178.8799,178.9141,178.8713,178.8799,10188.0
2017-05-23 14:35:00,209.09,209.19,209.09,209.19,28767.0,178.8628,178.9483,178.8628,178.9483,28767.0
2017-05-23 14:40:00,209.19,209.25,209.19,209.25,23497.0,178.9483,178.9996,178.9483,178.9996,23497.0
2017-05-23 14:45:00,209.25,209.35,209.24,209.3,33226.0,178.9996,179.0852,178.9911,179.0424,33226.0
2017-05-23 14:50:00,209.29,209.31,209.24,209.28,19467.0,179.0339,179.051,178.9911,179.0253,19467.0
2017-05-23 14:55:00,209.3,209.31,209.23,209.26,29128.0,179.0424,179.051,178.9825,179.0082,29128.0
2017-05-23 15:00:00,209.24,209.31,209.22,209.28,17030.0,178.9911,179.051,178.974,179.0253,17030.0
2017-05-23 15:05:00,209.3,209.32,209.27,209.28,35666.0,179.0424,179.0595,179.0167,179.0253,35666.0
2017-05-23 15:10:00,209.28,209.29,209.22,209.25,111553.0,179.0253,179.0339,178.974,178.9996,111553.0
2017-05-23 15:15:00,209.25,209.25,209.16,209.18,102298.0,178.9996,178.9996,178.9227,178.9398,102298.0
2017-05-23 15:20:00,209.17,209.17,209.08,209.13,135949.0,178.9312,178.9312,178.8542,178.897,135949.0
2017-05-23 15:25:00,209.12,209.16,209.1,209.14,109363.0,178.8884,178.9227,178.8713,178.9055,109363.0
2017-05-23 15:30:00,209.13,209.13,209.05,209.08,57146.0,178.897,178.897,178.8286,178.8542,57146.0
2017-05-23 15:35:00,209.08,209.14,209.07,209.13,21324.0,178.8542,178.9055,178.8457,178.897,21324.0
2017-05-23 15:40:00,209.14,209.14,209.04,209.05,28068.0,178.9055,178.9055,178.82,178.8286,28068.0
2017-05-23 15:45:00,209.03,209.08,208.99,209.03,136600.0,178.8114,178.8542,178.7772,178.8114,136600.0
2017-05-23 15:50:00,209.04,209.13,209.03,209.13,177160.0,178.82,178.897,178.8114,178.897,177160.0
2017-05-23 15:55:00,209.12,209.14,209.05,209.12,319488.0,178.8884,178.9055,178.8286,178.8884,319488.0
2017-05-24 09:30:00,209.34,209.34,209.14,209.16,22257.0,179.0766,179.0766,178.9055,178.9227,22257.0
2017-05-24 09:35:00,209.17,209.2,209.07,209.16,20326.0,178.9312,178.9569,178.8457,178.9227,20326.0
2017-05-24 09:40:00,209.18,209.27,209.12,209.25,43284.0,178.9398,179.0167,178.8884,178.9996,43284.0
2017-05-24 09:45:00,209.28,209.4,209.28,209.38,35243.0,179.0253,179.128,179.0253,179.1108,35243.0
2017-05-24 09:50:00,209.39,209.48,209.38,209.44,35769.0,179.1194,179.1964,179.1108,179.1622,35769.0
2017-05-24 09:55:00,209.45,209.47,209.37,209.38,15947.0,179.1707,179.1878,179.1023,179.1108,15947.0
2017-05-24 10:00:00,209.39,209.44,209.24,209.29,16249.0,179.1194,179.1622,178.9911,179.0339,16249.0
2017-05-24 10:05:00,209.28,209.34,209.22,209.28,34039.0,179.0253,179.0766,178.974,179.0253,34039.0
2017-05-24 10:10:00,209.28,209.36,209.22,209.35,21683.0,179.0253,179.0937,178.974,179.0852,21683.0
2017-05-24 10:15:00,209.36,209.4,209.29,209.38,12742.0,179.0937,179.128,179.0339,179.1108,12742.0
2017-05-24 10:20:00,209.37,209.49,209.35,209.47,21823.0,179.1023,179.2049,179.0852,179.1878,21823.0
2017-05-24 10:25:00,209.47,209.53,209.42,209.5,9968.0,179.1878,179.2392,179.1451,179.2135,9968.0
2017-05-24 10:30:00,209.51,209.58,209.44,209.46,21514.0,179.2221,179.2819,179.1622,179.1793,21514.0
2017-05-24 10:35:00,209.45,209.53,209.42,209.48,13727.0,179.1707,179.2392,179.1451,179.1964,13727.0
2017-05-24 10:40:00,209.46,209.51,209.39,209.42,13420.0,179.1793,179.2221,179.1194,179.1451,13420.0
2017-05-24 10:45:00,209.42,209.51,209.41,209.49,3979.0,179.1451,179.2221,179.1365,179.2049,3979.0
2017-05-24 10:50:00,209.48,209.48,209.38,209.41,6418.0,179.1964,179.1964,179.1108,179.1365,6418.0
2017-05-24 10:55:00,209.42,209.45,209.37,209.37,3419.0,179.1451,179.1707,179.1023,179.1023,3419.0
2017-05-24 11:00:00,209.38,209.43,209.2,209.24,27107.0,179.1108,179.1536,178.9569,178.9911,27107.0
2017-05-24 11:05:00,209.23,209.33,209.23,209.31,23271.0,178.9825,179.0681,178.9825,179.051,23271.0
2017-05-24 11:10:00,209.31,209.31,209.22,209.25,84680.0,179.051,179.051,178.974,178.9996,84680.0
2017-05-24 11:15:00,209.25,209.31,209.25,209.3,47527.0,178.9996,179.051,178.9996,179.0424,47527.0
2017-05-24 11:20:00,209.31,209.36,209.27,209.35,49100.0,179.051,179.0937,179.0167,179.0852,49100.0
2017-05-24 11:25:00,209.35,209.41,209.33,209.38,48649.0,179.0852,179.1365,179.0681,179.1108,48649.0
2017-05-24 11:30:00,209.38,209.46,209.38,209.42,58677.0,179.1108,179.1793,179.1108,179.1451,58677.0
2017-05-24 11:35:00,209.42,209.42,209.37,209.39,75222.0,179.1451,179.1451,179.1023,179.1194,75222.0
2017-05-24 11:40:00,209.39,209.45,209.37,209.43,37624.0,179.1194,179.1707,179.1023,179.1536,37624.0
2017-05-24 11:45:00,209.43,209.44,209.39,209.42,83852.0,179.1536,179.1622,179.1194,179.1451,83852.0
2017-05-24 11:50:00,209.42,209.43,209.33,209.36,46249.0,179.1451,179.1536,179.0681,179.0937,46249.0
2017-05-24 11:55:00,209.35,209.36,209.31,209.32,5579.0,179.0852,179.0937,179.051,179.0595,5579.0
2017-05-24 12:00:00,209.34,209.37,209.31,209.31,4502.0,179.0766,179.1023,179.051,179.051,4502.0
2017-05-24 12:05:00,209.3,209.33,209.26,209.28,13289.0,179.0424,179.0681,179.0082,179.0253,13289.0
2017-05-24 12:10:00,209.28,209.32,209.28,209.31,4903.0,179.0253,179.0595,179.0253,179.051,4903.0
2017-05-24 12:15:00,209.3,209.34,209.29,209.3,16260.0,179.0424,179.0766,179.0339,179.0424,16260.0
2017-05-24 12:20:00,209.32,209.39,209.32,209.38,4050.0,179.0595,179.1194,179.0595,179.1108,4050.0
2017-05-24 12:25:00,209.38,209.45,209.38,209.43,5819.0,179.1108,179.1707,179.1108,179.1536,5819.0
2017-05-24 12:30:00,209.43,209.46,209.42,209.45,7035.0,179.1536,179.1793,179.1451,179.1707,7035.0
2017-05-24 12:35:00,209.45,209.45,209.42,209.45,20469.0,179.1707,179.1707,179.1451,179.1707,20469.0
2017-05-24 12:40:00,209.42,209.44,209.39,209.4,21705.0,179.1451,179.1622,179.1194,179.128,21705.0
2017-05-24 12:45:00,209.39,209.43,209.39,209.41,5503.0,179.1194,179.1536,179.1194,179.1365,5503.0
2017-05-24 12:50:00,209.41,209.47,209.41,209.44,4838.0,179.1365,179.1878,179.1365,179.1622,4838.0
2017-05-24 12:55:00,209.43,209.45,209.43,209.45,4168.0,179.1536,179.1707,179.1536,179.1707,4168.0
2017-05-24 13:00:00,209.45,209.47,209.41,209.42,5553.0,179.1707,179.1878,179.1365,179.1451,5553.0
2017-05-24 13:05:00,209.44,209.47,209.43,209.44,4452.0,179.1622,179.1878,179.1536,179.1622,4452.0
2017-05-24 13:10:00,209.45,209.47,209.45,209.46,4100.0,179.1707,179.1878,179.1707,179.1793,4100.0
2017-05-24 13:15:00,209.46,209.5,209.46,209.47,7298.0,179.1793,179.2135,179.1793,179.1878,7298.0
2017-05-24 13:20:00,209.47,209.49,209.42,209.47,11667.0,179.1878,179.2049,179.1451,179.1878,11667.0
2017-05-24 13:25:00,209.46,209.49,209.43,209.48,4999.0,179.1793,179.2049,179.1536,179.1964,4999.0
2017-05-24 13:30:00,209.47,209.5,209.45,209.5,5477.0,179.1878,179.2135,179.1707,179.2135,5477.0
2017-05-24 13:35:00,209.5,209.53,209.49,209.53,22759.0,179.2135,179.2392,179.2049,179.2392,22759.0
2017-05-24 13:40:00,209.53,209.54,209.49,209.54,11186.0,179.2392,179.2477,179.2049,179.2477,11186.0
2017-05-24 13:45:00,209.54,209.56,209.52,209.53,11034.0,179.2477,179.2648,179.2306,179.2392,11034.0
2017-05-24 13:50:00,209.52,209.54,209.51,209.51,7914.0,179.2306,179.2477,179.2221,179.2221,7914.0
2017-05-24 13:55:00,209.5,209.53,209.49,209.49,13146.0,179.2135,179.2392,179.2049,179.2049,13146.0
2017-05-24 14:00:00,209.5,209.61,209.33,209.39,33204.0,179.2135,179.3076,179.0681,179.1194,33204.0
2017-05-24 14:05:00,209.4,209.57,209.36,209.55,31924.0,179.128,179.2734,179.0937,179.2563,31924.0
2017-05-24 14:10:00,209.54,209.76,209.52,209.73,57274.0,179.2477,179.4359,179.2306,179.4102,57274.0
2017-05-24 14:15:00,209.71,209.82,209.69,209.8,87092.0,179.3931,179.4872,179.376,179.4701,87092.0
2017-05-24 14:20:00,209.79,209.81,209.72,209.73,25003.0,179.4616,179.4787,179.4017,179.4102,25003.0
2017-05-24 14:25:00,209.72,209.8,209.72,209.75,14228.0,179.4017,179.4701,179.4017,179.4274,14228.0
2017-05-24 14:30:00,209.75,209.75,209.69,209.73,15320.0,179.4274,179.4274,179.376,179.4102,15320.0
2017-05-24 14:35:00,209.72,209.75,209.71,209.73,5865.0,179.4017,179.4274,179.3931,179.4102,5865.0
2017-05-24 14:40:00,209.71,209.73,209.64,209.67,4765.0,179.3931,179.4102,179.3333,179.3589,4765.0
2017-05-24 14:45:00,209.68,209.76,209.68,209.73,54422.0,179.3675,179.4359,179.3675,179.4102,54422.0
2017-05-24 14:50:00,209.72,209.72,209.68,209.7,7277.0,179.4017,179.4017,179.3675,179.3846,7277.0
2017-05-24 14:55:00,209.7,209.7,209.65,209.67,11377.0,179.3846,179.3846,179.3418,179.3589,11377.0
2017-05-24 15:00:00,209.69,209.7,209.62,209.63,14106.0,179.376,179.3846,179.3162,179.3247,14106.0
2017-05-24 15:05:00,209.62,209.62,209.5,209.57,14981.0,179.3162,179.3162,179.2135,179.2734,14981.0
2017-05-24 15:10:00,209.56,209.61,209.54,209.59,9047.0,179.2648,179.3076,179.2477,179.2905,9047.0
2017-05-24 15:15:00,209.6,209.66,209.58,209.63,11544.0,179.299,179.3504,179.2819,179.3247,11544.0
2017-05-24 15:20:00,209.62,209.68,209.61,209.64,21424.0,179.3162,179.3675,179.3076,179.3333,21424.0
2017-05-24 15:25:00,209.65,209.69,209.62,209.69,32522.0,179.3418,179.376,179.3162,179.376,32522.0
2017-05-24 15:30:00,209.7,209.77,209.7,209.76,26868.0,179.3846,179.4445,179.3846,179.4359,26868.0
2017-05-24 15:35:00,209.77,209.84,209.75,209.79,76828.0,179.4445,179.5043,179.4274,179.4616,76828.0
2017-05-24 15:40:00,209.78,209.9,209.77,209.87,69311.0,179.453,179.5557,179.4445,179.53,69311.0
2017-05-24 15:45:00,209.88,209.89,209.82,209.86,40980.0,179.5386,179.5471,179.4872,179.5215,40980.0
2017-05-24 15:50:00,209.87,209.96,209.86,209.89,82230.0,179.53,179.607,179.5215,179.5471,82230.0
2017-05-24 15:55:00,209.9,209.95,209.81,209.82,179243.0,179.5557,179.5984,179.4787,179.4872,179243.0
2017-05-25 09:30:00,210.52,210.53,210.37,210.38,91498.0,180.086,180.0946,179.9577,179.9663,91498.0
2017-05-25 09:35:00,210.38,210.48,210.35,210.4,23183.0,179.9663,180.0518,179.9406,179.9834,23183.0
2017-05-25 09:40:00,210.41,210.46,210.38,210.44,18561.0,179.9919,180.0347,179.9663,180.0176,18561.0
2017-05-25 09:45:00,210.44,210.61,210.44,210.56,47736.0,180.0176,180.163,180.0176,180.1203,47736.0
2017-05-25 09:50:00,210.57,210.65,210.55,210.61,38208.0,180.1288,180.1972,180.1117,180.163,38208.0
2017-05-25 09:55:00,210.64,210.69,210.57,210.59,45013.0,180.1887,180.2315,180.1288,180.1459,45013.0
2017-05-25 10:00:00,210.61,210.61,210.53,210.55,24580.0,180.163,180.163,180.0946,180.1117,24580.0
2017-05-25 10:05:00,210.57,210.66,210.55,210.58,12909.0,180.1288,180.2058,180.1117,180.1374,12909.0
2017-05-25 10:10:00,210.57,210.77,210.57,210.76,33044.0,180.1288,180.2999,180.1288,180.2913,33044.0
2017-05-25 10:15:00,210.75,210.75,210.64,210.64,12487.0,180.2828,180.2828,180.1887,180.1887,12487.0
2017-05-25 10:20:00,210.65,210.71,210.65,210.68,12178.0,180.1972,180.2486,180.1972,180.2229,12178.0
2017-05-25 10:25:00,210.68,210.71,210.65,210.67,16539.0,180.2229,180.2486,180.1972,180.2144,16539.0
2017-05-25 10:30:00,210.69,210.79,210.69,210.75,20353.0,180.2315,180.317,180.2315,180.2828,20353.0
2017-05-25 10:35:00,210.75,210.8,210.66,210.72,23437.0,180.2828,180.3256,180.2058,180.2571,23437.0
2017-05-25 10:40:00,210.73,210.74,210.66,210.67,33169.0,180.2657,180.2742,180.2058,180.2144,33169.0
2017-05-25 10:45:00,210.65,210.76,210.65,210.74,10922.0,180.1972,180.2913,180.1972,180.2742,10922.0
2017-05-25 10:50:00,210.74,210.77,210.72,210.75,5154.0,180.2742,180.2999,180.2571,180.2828,5154.0
2017-05-25 10:55:00,210.76,210.77,210.68,210.69,7034.0,180.2913,180.2999,180.2229,180.2315,7034.0
2017-05-25 11:00:00,210.67,210.71,210.67,210.68,7263.0,180.2144,180.2486,180.2144,180.2229,7263.0
2017-05-25 11:05:00,210.68,210.88,210.68,210.88,22495.0,180.2229,180.394,180.2229,180.394,22495.0
2017-05-25 11:10:00,210.88,210.92,210.79,210.8,18721.0,180.394,180.4282,180.317,180.3256,18721.0
2017-05-25 11:15:00,210.8,210.89,210.8,210.86,13257.0,180.3256,180.4026,180.3256,180.3769,13257.0
2017-05-25 11:20:00,210.85,210.89,210.76,210.77,13059.0,180.3683,180.4026,180.2913,180.2999,13059.0
2017-05-25 11:25:00,210.76,210.8,210.72,210.76,10177.0,180.2913,180.3256,180.2571,180.2913,10177.0
2017-05-25 11:30:00,210.76,210.8,210.7,210.71,24680.0,180.2913,180.3256,180.24,180.2486,24680.0
2017-05-25 11:35:00,210.69,210.7,210.53,210.57,51669.0,180.2315,180.24,180.0946,180.1288,51669.0
2017-05-25 11:40:00,210.58,210.58,210.41,210.41,26181.0,180.1374,180.1374,179.9919,179.9919,26181.0
2017-05-25 11:45:00,210.4,210.5,210.37,210.47,123950.0,179.9834,180.0689,179.9577,180.0433,123950.0
2017-05-25 11:50:00,210.49,210.5,210.44,210.45,19853.0,180.0604,180.0689,180.0176,180.0262,19853.0
2017-05-25 11:55:00,210.45,210.45,210.38,210.4,13431.0,180.0262,180.0262,179.9663,179.9834,13431.0
2017-05-25 12:00:00,210.41,210.46,210.3,210.45,30814.0,179.9919,180.0347,179.8978,180.0262,30814.0
2017-05-25 12:05:00,210.43,210.47,210.42,210.44,14428.0,180.0091,180.0433,180.0005,180.0176,14428.0
2017-05-25 12:10:00,210.44,210.45,210.32,210.35,20404.0,180.0176,180.0262,179.915,179.9406,20404.0
2017-05-25 12:15:00,210.38,210.47,210.32,210.46,21705.0,179.9663,180.0433,179.915,180.0347,21705.0
2017-05-25 12:20:00,210.45,210.59,210.43,210.56,46904.0,180.0262,180.1459,180.0091,180.1203,46904.0
2017-05-25 12:25:00,210.58,210.58,210.51,210.54,15457.0,180.1374,180.1374,180.0775,180.1031,15457.0
2017-05-25 12:30:00,210.53,210.66,210.53,210.64,19113.0,180.0946,180.2058,180.0946,180.1887,19113.0
2017-05-25 12:35:00,210.64,210.71,210.64,210.67,8325.0,180.1887,180.2486,180.1887,180.2144,8325.0
2017-05-25 12:40:00,210.69,210.69,210.62,210.67,19037.0,180.2315,180.2315,180.1716,180.2144,19037.0
2017-05-25 12:45:00,210.65,210.68,210.63,210.65,36192.0,180.1972,180.2229,180.1801,180.1972,36192.0
2017-05-25 12:50:00,210.65,210.69,210.63,210.69,17680.0,180.1972,180.2315,180.1801,180.2315,17680.0
2017-05-25 12:55:00,210.68,210.69,210.63,210.69,7620.0,180.2229,180.2315,180.1801,180.2315,7620.0
2017-05-25 13:00:00,210.7,210.7,210.66,210.67,6437.0,180.24,180.24,180.2058,180.2144,6437.0
2017-05-25 13:05:00,210.67,210.69,210.62,210.65,64493.0,180.2144,180.2315,180.1716,180.1972,64493.0
2017-05-25 13:10:00,210.64,210.65,210.6,210.64,6515.0,180.1887,180.1972,180.1545,180.1887,6515.0
2017-05-25 13:15:00,210.64,210.66,210.62,210.63,6452.0,180.1887,180.2058,180.1716,180.1801,6452.0
2017-05-25 13:20:00,210.63,210.69,210.62,210.64,5765.0,180.1801,180.2315,180.1716,180.1887,5765.0
2017-05-25 13:25:00,210.63,210.63,210.58,210.62,2912.0,180.1801,180.1801,180.1374,180.1716,2912.0
2017-05-25 13:30:00,210.6,210.61,210.52,210.54,32283.0,180.1545,180.163,180.086,180.1031,32283.0
2017-05-25 13:35:00,210.54,210.57,210.53,210.54,4150.0,180.1031,180.1288,180.0946,180.1031,4150.0
2017-05-25 13:40:00,210.56,210.6,210.56,210.57,5540.0,180.1203,180.1545,180.1203,180.1288,5540.0
2017-05-25 13:45:00,210.57,210.59,210.54,210.54,1991.0,180.1288,180.1459,180.1031,180.1031,1991.0
2017-05-25 13:50:00,210.54,210.63,210.54,210.61,11732.0,180.1031,180.1801,180.1031,180.163,11732.0
2017-05-25 13:55:00,210.62,210.7,210.61,210.7,16245.0,180.1716,180.24,180.163,180.24,16245.0
2017-05-25 14:00:00,210.7,210.7,210.64,210.65,7266.0,180.24,180.24,180.1887,180.1972,7266.0
2017-05-25 14:05:00,210.64,210.69,210.64,210.66,2700.0,180.1887,180.2315,180.1887,180.2058,2700.0
2017-05-25 14:10:00,210.65,210.68,210.61,210.62,7404.0,180.1972,180.2229,180.163,180.1716,7404.0
2017-05-25 14:15:00,210.63,210.65,210.6,210.63,2620.0,180.1801,180.1972,180.1545,180.1801,2620.0
2017-05-25 14:20:00,210.64,210.72,210.62,210.71,15196.0,180.1887,180.2571,180.1716,180.2486,15196.0
2017-05-25 14:25:00,210.7,210.71,210.65,210.65,5404.0,180.24,180.2486,180.1972,180.1972,5404.0
2017-05-25 14:30:00,210.65,210.7,210.64,210.68,13600.0,180.1972,180.24,180.1887,180.2229,13600.0
2017-05-25 14:35:00,210.69,210.76,210.69,210.76,53430.0,180.2315,180.2913,180.2315,180.2913,53430.0
2017-05-25 14:40:00,210.75,210.77,210.68,210.69,14499.0,180.2828,180.2999,180.2229,180.2315,14499.0
2017-05-25 14:45:00,210.68,210.74,210.68,210.69,19721.0,180.2229,180.2742,180.2229,180.2315,19721.0
2017-05-25 14:50:00,210.7,210.72,210.64,210.66,5921.0,180.24,180.2571,180.1887,180.2058,5921.0
2017-05-25 14:55:00,210.66,210.72,210.66,210.69,18419.0,180.2058,180.2571,180.2058,180.2315,18419.0
2017-05-25 15:00:00,210.67,210.72,210.66,210.68,7903.0,180.2144,180.2571,180.2058,180.2229,7903.0
2017-05-25 15:05:00,210.67,210.7,210.64,210.7,10815.0,180.2144,180.24,180.1887,180.24,10815.0
2017-05-25 15:10:00,210.69,210.71,210.67,210.69,18592.0,180.2315,180.2486,180.2144,180.2315,18592.0
2017-05-25 15:15:00,210.69,210.73,210.67,210.67,9610.0,180.2315,180.2657,180.2144,180.2144,9610.0
2017-05-25 15:20:00,210.66,210.66,210.59,210.66,13142.0,180.2058,180.2058,180.1459,180.2058,13142.0
2017-05-25 15:25:00,210.65,210.65,210.6,210.6,7180.0,180.1972,180.1972,180.1545,180.1545,7180.0
2017-05-25 15:30:00,210.59,210.63,210.58,210.6,14836.0,180.1459,180.1801,180.1374,180.1545,14836.0
2017-05-25 15:35:00,210.6,210.64,210.6,210.63,17329.0,180.1545,180.1887,180.1545,180.1801,17329.0
2017-05-25 15:40:00,210.62,210.66,210.58,210.61,35870.0,180.1716,180.2058,180.1374,180.163,35870.0
2017-05-25 15:45:00,210.61,210.86,210.61,210.75,90923.0,180.163,180.3769,180.163,180.2828,90923.0
2017-05-25 15:50:00,210.74,210.74,210.54,210.6,56612.0,180.2742,180.2742,180.1031,180.1545,56612.0
2017-05-25 15:55:00,210.61,210.71,210.52,210.59,133753.0,180.163,180.2486,180.086,180.1459,133753.0
2017-05-26 09:30:00,210.54,210.66,210.43,210.53,61227.0,180.1031,180.2058,180.0091,180.0946,61227.0
2017-05-26 09:35:00,210.5,210.5,210.38,210.38,17921.0,180.0689,180.0689,179.9663,179.9663,17921.0
2017-05-26 09:40:00,210.41,210.41,210.32,210.39,29685.0,179.9919,179.9919,179.915,179.9748,29685.0
2017-05-26 09:45:00,210.41,210.55,210.39,210.52,19745.0,179.9919,180.1117,179.9748,180.086,19745.0
2017-05-26 09:50:00,210.52,210.61,210.51,210.57,9773.0,180.086,180.163,180.0775,180.1288,9773.0
2017-05-26 09:55:00,210.56,210.56,210.49,210.52,25910.0,180.1203,180.1203,180.0604,180.086,25910.0
2017-05-26 10:00:00,210.5,210.59,210.49,210.59,15887.0,180.0689,180.1459,180.0604,180.1459,15887.0
2017-05-26 10:05:00,210.55,210.55,210.44,210.44,17972.0,180.1117,180.1117,180.0176,180.0176,17972.0
2017-05-26 10:10:00,210.41,210.52,210.41,210.51,13576.0,179.9919,180.086,179.9919,180.0775,13576.0
2017-05-26 10:15:00,210.48,210.54,210.43,210.51,10633.0,180.0518,180.1031,180.0091,180.0775,10633.0
2017-05-26 10:20:00,210.51,210.55,210.48,210.51,7385.0,180.0775,180.1117,180.0518,180.0775,7385.0
2017-05-26 10:25:00,210.5,210.5,210.42,210.46,40844.0,180.0689,180.0689,180.0005,180.0347,40844.0
2017-05-26 10:30:00,210.46,210.55,210.46,210.53,7042.0,180.0347,180.1117,180.0347,180.0946,7042.0
2017-05-26 10:35:00,210.53,210.6,210.52,210.59,36617.0,180.0946,180.1545,180.086,180.1459,36617.0
2017-05-26 10:40:00,210.6,210.65,210.57,210.57,15377.0,180.1545,180.1972,180.1288,180.1288,15377.0
2017-05-26 10:45:00,210.57,210.59,210.54,210.54,8018.0,180.1288,180.1459,180.1031,180.1031,8018.0
2017-05-26 10:50:00,210.54,210.55,210.45,210.47,6835.0,180.1031,180.1117,180.0262,180.0433,6835.0
2017-05-26 10:55:00,210.47,210.5,210.42,210.43,11948.0,180.0433,180.0689,180.0005,180.0091,11948.0
2017-05-26 11:00:00,210.43,210.55,210.43,210.55,6996.0,180.0091,180.1117,180.0091,180.1117,6996.0
2017-05-26 11:05:00,210.53,210.59,210.53,210.54,9975.0,180.0946,180.1459,180.0946,180.1031,9975.0
2017-05-26 11:10:00,210.56,210.59,210.52,210.52,4324.0,180.1203,180.1459,180.086,180.086,4324.0
2017-05-26 11:15:00,210.53,210.55,210.47,210.48,5924.0,180.0946,180.1117,180.0433,180.0518,5924.0
2017-05-26 11:20:00,210.47,210.51,210.46,210.48,6168.0,180.0433,180.0775,180.0347,180.0518,6168.0
2017-05-26 11:25:00,210.48,210.54,210.48,210.54,7748.0,180.0518,180.1031,180.0518,180.1031,7748.0
2017-05-26 11:30:00,210.52,210.56,210.5,210.53,8830.0,180.086,180.1203,180.0689,180.0946,8830.0
2017-05-26 11:35:00,210.53,210.54,210.45,210.47,14662.0,180.0946,180.1031,180.0262,180.0433,14662.0
2017-05-26 11:40:00,210.46,210.47,210.44,210.45,3983.0,180.0347,180.0433,180.0176,180.0262,3983.0
2017-05-26 11:45:00,210.47,210.49,210.42,210.49,14914.0,180.0433,180.0604,180.0005,180.0604,14914.0
2017-05-26 11:50:00,210.49,210.51,210.43,210.43,10712.0,180.0604,180.0775,180.0091,180.0091,10712.0
2017-05-26 11:55:00,210.43,210.44,210.4,210.4,5049.0,180.0091,180.0176,179.9834,179.9834,5049.0
2017-05-26 12:00:00,210.4,210.48,210.4,210.47,9203.0,179.9834,180.0518,179.9834,180.0433,9203.0
2017-05-26 12:05:00,210.47,210.5,210.47,210.48,2645.0,180.0433,180.0689,180.0433,180.0518,2645.0
2017-05-26 12:10:00,210.5,210.54,210.5,210.52,8335.0,180.0689,180.1031,180.0689,180.086,8335.0
2017-05-26 12:15:00,210.52,210.56,210.51,210.55,5513.0,180.086,180.1203,180.0775,180.1117,5513.0
2017-05-26 12:20:00,210.55,210.55,210.53,210.53,3697.0,180.1117,180.1117,180.0946,180.0946,3697.0
2017-05-26 12:25:00,210.54,210.58,210.52,210.55,4019.0,180.1031,180.1374,180.086,180.1117,4019.0
2017-05-26 12:30:00,210.53,210.54,210.51,210.52,1944.0,180.0946,180.1031,180.0775,180.086,1944.0
2017-05-26 12:35:00,210.52,210.56,210.52,210.56,2765.0,180.086,180.1203,180.086,180.1203,2765.0
2017-05-26 12:40:00,210.57,210.64,210.57,210.62,6281.0,180.1288,180.1887,180.1288,180.1716,6281.0
2017-05-26 12:45:00,210.62,210.62,210.6,210.62,6666.0,180.1716,180.1716,180.1545,180.1716,6666.0
2017-05-26 12:50:00,210.62,210.66,210.62,210.64,8211.0,180.1716,180.2058,180.1716,180.1887,8211.0
2017-05-26 12:55:00,210.64,210.64,210.6,210.62,3941.0,180.1887,180.1887,180.1545,180.1716,3941.0
2017-05-26 13:00:00,210.62,210.64,210.56,210.6,13991.0,180.1716,180.1887,180.1203,180.1545,13991.0
2017-05-26 13:05:00,210.61,210.66,210.59,210.64,4222.0,180.163,180.2058,180.1459,180.1887,4222.0
2017-05-26 13:10:00,210.64,210.69,210.63,210.68,12710.0,180.1887,180.2315,180.1801,180.2229,12710.0
2017-05-26 13:15:00,210.69,210.72,210.64,210.66,17125.0,180.2315,180.2571,180.1887,180.2058,17125.0
2017-05-26 13:20:00,210.64,210.64,210.6,210.63,4370.0,180.1887,180.1887,180.1545,180.1801,4370.0
2017-05-26 13:25:00,210.63,210.64,210.61,210.62,4979.0,180.1801,180.1887,180.163,180.1716,4979.0
2017-05-26 13:30:00,210.63,210.65,210.62,210.62,2400.0,180.1801,180.1972,180.1716,180.1716,2400.0
2017-05-26 13:35:00,210.64,210.64,210.61,210.61,3149.0,180.1887,180.1887,180.163,180.163,3149.0
2017-05-26 13:40:00,210.62,210.64,210.57,210.64,16802.0,180.1716,180.1887,180.1288,180.1887,16802.0
2017-05-26 13:45:00,210.65,210.65,210.55,210.57,12108.0,180.1972,180.1972,180.1117,180.1288,12108.0
2017-05-26 13:50:00,210.57,210.59,210.56,210.56,3806.0,180.1288,180.1459,180.1203,180.1203,3806.0
2017-05-26 13:55:00,210.56,210.59,210.56,210.57,4929.0,180.1203,180.1459,180.1203,180.1288,4929.0
2017-05-26 14:00:00,210.57,210.58,210.54,210.56,8177.0,180.1288,180.1374,180.1031,180.1203,8177.0
2017-05-26 14:05:00,210.58,210.6,210.56,210.6,4509.0,180.1374,180.1545,180.1203,180.1545,4509.0
2017-05-26 14:10:00,210.62,210.62,210.61,210.61,2022.0,180.1716,180.1716,180.163,180.163,2022.0
2017-05-26 14:15:00,210.61,210.62,210.58,210.58,5130.0,180.163,180.1716,180.1374,180.1374,5130.0
2017-05-26 14:20:00,210.59,210.64,210.59,210.6,5943.0,180.1459,180.1887,180.1459,180.1545,5943.0
2017-05-26 14:25:00,210.63,210.64,210.62,210.63,4654.0,180.1801,180.1887,180.1716,180.1801,4654.0
2017-05-26 14:30:00,210.61,210.62,210.59,210.59,5656.0,180.163,180.1716,180.1459,180.1459,5656.0
2017-05-26 14:35:00,210.59,210.64,210.58,210.62,6321.0,180.1459,180.1887,180.1374,180.1716,6321.0
2017-05-26 14:40:00,210.6,210.62,210.59,210.62,2995.0,180.1545,180.1716,180.1459,180.1716,2995.0
2017-05-26 14:45:00,210.63,210.63,210.6,210.6,2823.0,180.1801,180.1801,180.1545,180.1545,2823.0
2017-05-26 14:50:00,210.61,210.61,210.57,210.6,6972.0,180.163,180.163,180.1288,180.1545,6972.0
2017-05-26 14:55:00,210.62,210.65,210.61,210.61,6730.0,180.1716,180.1972,180.163,180.163,6730.0
2017-05-26 15:00:00,210.61,210.67,210.61,210.64,7924.0,180.163,180.2144,180.163,180.1887,7924.0
2017-05-26 15:05:00,210.63,210.64,210.55,210.58,27665.0,180.1801,180.1887,180.1117,180.1374,27665.0
2017-05-26 15:10:00,210.58,210.62,210.58,210.61,6030.0,180.1374,180.1716,180.1374,180.163,6030.0
2017-05-26 15:15:00,210.61,210.61,210.58,210.58,9808.0,180.163,180.163,180.1374,180.1374,9808.0
2017-05-26 15:20:00,210.58,210.6,210.53,210.55,29431.0,180.1374,180.1545,180.0946,180.1117,29431.0
2017-05-26 15:25:00,210.56,210.6,210.54,210.56,18419.0,180.1203,180.1545,180.1031,180.1203,18419.0
2017-05-26 15:30:00,210.56,210.59,210.55,210.56,30413.0,180.1203,180.1459,180.1117,180.1203,30413.0
2017-05-26 15:35:00,210.55,210.57,210.52,210.53,9358.0,180.1117,180.1288,180.086,180.0946,9358.0
2017-05-26 15:40:00,210.53,210.58,210.51,210.58,29077.0,180.0946,180.1374,180.0775,180.1374,29077.0
2017-05-26 15:45:00,210.58,210.59,210.56,210.56,28933.0,180.1374,180.1459,180.1203,180.1203,28933.0
2017-05-26 15:50:00,210.58,210.62,210.56,210.6,69231.0,180.1374,180.1716,180.1203,180.1545,69231.0
2017-05-26 15:55:00,210.59,210.62,210.49,210.55,115465.0,180.1459,180.1716,180.0604,180.1117,115465.0
2017-05-30 09:30:00,210.21,210.38,210.2,210.25,50619.0,179.8209,179.9663,179.8123,179.8551,50619.0
2017-05-30 09:35:00,210.24,210.47,210.24,210.41,33830.0,179.8465,180.0433,179.8465,179.9919,33830.0
2017-05-30 09:40:00,210.41,210.48,210.34,210.42,22121.0,179.9919,180.0518,179.9321,180.0005,22121.0
2017-05-30 09:45:00,210.47,210.52,210.42,210.42,11286.0,180.0433,180.086,180.0005,180.0005,11286.0
2017-05-30 09:50:00,210.45,210.45,210.35,210.41,10329.0,180.0262,180.0262,179.9406,179.9919,10329.0
2017-05-30 09:55:00,210.38,210.39,210.31,210.34,14051.0,179.9663,179.9748,179.9064,179.9321,14051.0
2017-05-30 10:00:00,210.33,210.36,210.23,210.24,27507.0,179.9235,179.9492,179.838,179.8465,27507.0
2017-05-30 10:05:00,210.23,210.29,210.13,210.15,42027.0,179.838,179.8893,179.7524,179.7695,42027.0
2017-05-30 10:10:00,210.16,210.17,210.05,210.09,24950.0,179.7781,179.7866,179.684,179.7182,24950.0
2017-05-30 10:15:00,210.09,210.11,209.97,210.09,19219.0,179.7182,179.7353,179.6156,179.7182,19219.0
2017-05-30 10:20:00,210.11,210.16,210.09,210.14,5300.0,179.7353,179.7781,179.7182,179.761,5300.0
2017-05-30 10:25:00,210.16,210.19,210.12,210.13,19303.0,179.7781,179.8037,179.7439,179.7524,19303.0
2017-05-30 10:30:00,210.2,210.28,210.19,210.24,36450.0,179.8123,179.8807,179.8037,179.8465,36450.0
2017-05-30 10:35:00,210.26,210.36,210.21,210.35,33098.0,179.8636,179.9492,179.8209,179.9406,33098.0
2017-05-30 10:40:00,210.37,210.41,210.35,210.38,9126.0,179.9577,179.9919,179.9406,179.9663,9126.0
2017-05-30 10:45:00,210.39,210.39,210.32,210.33,9488.0,179.9748,179.9748,179.915,179.9235,9488.0
2017-05-30 10:50:00,210.37,210.38,210.34,210.36,5877.0,179.9577,179.9663,179.9321,179.9492,5877.0
2017-05-30 10:55:00,210.35,210.36,210.29,210.29,8650.0,179.9406,179.9492,179.8893,179.8893,8650.0
2017-05-30 11:00:00,210.3,210.37,210.29,210.36,7900.0,179.8978,179.9577,179.8893,179.9492,7900.0
2017-05-30 11:05:00,210.35,210.39,210.33,210.33,16334.0,179.9406,179.9748,179.9235,179.9235,16334.0
2017-05-30 11:10:00,210.34,210.34,210.27,210.28,12341.0,179.9321,179.9321,179.8722,179.8807,12341.0
2017-05-30 11:15:00,210.26,210.33,210.25,210.33,3034.0,179.8636,179.9235,179.8551,179.9235,3034.0
2017-05-30 11:20:00,210.32,210.34,210.27,210.27,6739.0,179.915,179.9321,179.8722,179.8722,6739.0
2017-05-30 11:25:00,210.3,210.32,210.26,210.26,4700.0,179.8978,179.915,179.8636,179.8636,4700.0
2017-05-30 11:30:00,210.27,210.35,210.26,210.3,17536.0,179.8722,179.9406,179.8636,179.8978,17536.0
2017-05-30 11:35:00,210.33,210.35,210.31,210.35,6235.0,179.9235,179.9406,179.9064,179.9406,6235.0
2017-05-30 11:40:00,210.35,210.35,210.25,210.28,51666.0,179.9406,179.9406,179.8551,179.8807,51666.0
2017-05-30 11:45:00,210.29,210.36,210.27,210.34,4545.0,179.8893,179.9492,179.8722,179.9321,4545.0
2017-05-30 11:50:00,210.33,210.34,210.29,210.3,4039.0,179.9235,179.9321,179.8893,179.8978,4039.0
2017-05-30 11:55:00,210.3,210.3,210.28,210.28,2752.0,179.8978,179.8978,179.8807,179.8807,2752.0
2017-05-30 12:00:00,210.3,210.34,210.3,210.32,31502.0,179.8978,179.9321,179.8978,179.915,31502.0
2017-05-30 12:05:00,210.34,210.34,210.28,210.3,1861.0,179.9321,179.9321,179.8807,179.8978,1861.0
2017-05-30 12:10:00,210.33,210.33,210.3,210.3,3490.0,179.9235,179.9235,179.8978,179.8978,3490.0
2017-05-30 12:15:00,210.29,210.31,210.28,210.3,8300.0,179.8893,179.9064,179.8807,179.8978,8300.0
2017-05-30 12:20:00,210.3,210.42,210.3,210.41,10439.0,179.8978,180.0005,179.8978,179.9919,10439.0
2017-05-30 12:25:00,210.4,210.42,210.39,210.42,7186.0,179.9834,180.0005,179.9748,180.0005,7186.0
2017-05-30 12:30:00,210.45,210.48,210.42,210.42,2446.0,180.0262,180.0518,180.0005,180.0005,2446.0
2017-05-30 12:35:00,210.42,210.44,210.42,210.44,500.0,180.0005,180.0176,180.0005,180.0176,500.0
2017-05-30 12:40:00,210.44,210.44,210.37,210.37,1289.0,180.0176,180.0176,179.9577,179.9577,1289.0
2017-05-30 12:45:00,210.36,210.38,210.33,210.34,3426.0,179.9492,179.9663,179.9235,179.9321,3426.0
2017-05-30 12:50:00,210.35,210.36,210.31,210.31,3901.0,179.9406,179.9492,179.9064,179.9064,3901.0
2017-05-30 12:55:00,210.32,210.35,210.31,210.33,8905.0,179.915,179.9406,179.9064,179.9235,8905.0
2017-05-30 13:00:00,210.34,210.38,210.33,210.34,7230.0,179.9321,179.9663,179.9235,179.9321,7230.0
2017-05-30 13:05:00,210.36,210.38,210.34,210.35,4410.0,179.9492,179.9663,179.9321,179.9406,4410.0
2017-05-30 13:10:00,210.35,210.36,210.31,210.31,2872.0,179.9406,179.9492,179.9064,179.9064,2872.0
2017-05-30 13:15:00,210.31,210.31,210.26,210.26,4300.0,179.9064,179.9064,179.8636,179.8636,4300.0
2017-05-30 13:20:00,210.26,210.26,210.21,210.21,2940.0,179.8636,179.8636,179.8209,179.8209,2940.0
2017-05-30 13:25:00,210.19,210.2,210.17,210.2,5224.0,179.8037,179.8123,179.7866,179.8123,5224.0
2017-05-30 13:30:00,210.21,210.25,210.19,210.24,14096.0,179.8209,179.8551,179.8037,179.8465,14096.0
2017-05-30 13:35:00,210.24,210.27,210.24,210.27,1800.0,179.8465,179.8722,179.8465,179.8722,1800.0
2017-05-30 13:40:00,210.27,210.27,210.23,210.23,9283.0,179.8722,179.8722,179.838,179.838,9283.0
2017-05-30 13:45:00,210.23,210.3,210.23,210.29,8302.0,179.838,179.8978,179.838,179.8893,8302.0
2017-05-30 13:50:00,210.29,210.31,210.29,210.29,1142.0,179.8893,179.9064,179.8893,179.8893,1142.0
2017-05-30 13:55:00,210.28,210.28,210.26,210.26,1000.0,179.8807,179.8807,179.8636,179.8636,1000.0
2017-05-30 14:00:00,210.26,210.29,210.24,210.27,4115.0,179.8636,179.8893,179.8465,179.8722,4115.0
2017-05-30 14:05:00,210.29,210.31,210.26,210.31,23151.0,179.8893,179.9064,179.8636,179.9064,23151.0
2017-05-30 14:10:00,210.3,210.3,210.23,210.24,4596.0,179.8978,179.8978,179.838,179.8465,4596.0
2017-05-30 14:15:00,210.25,210.26,210.24,210.25,5971.0,179.8551,179.8636,179.8465,179.8551,5971.0
2017-05-30 14:20:00,210.23,210.26,210.23,210.24,4930.0,179.838,179.8636,179.838,179.8465,4930.0
2017-05-30 14:25:00,210.23,210.25,210.22,210.24,5330.0,179.838,179.8551,179.8294,179.8465,5330.0
2017-05-30 14:30:00,210.24,210.24,210.2,210.22,5363.0,179.8465,179.8465,179.8123,179.8294,5363.0
2017-05-30 14:35:00,210.22,210.22,210.19,210.22,8664.0,179.8294,179.8294,179.8037,179.8294,8664.0
2017-05-30 14:40:00,210.22,210.27,210.21,210.26,9294.0,179.8294,179.8722,179.8209,179.8636,9294.0
2017-05-30 14:45:00,210.25,210.27,210.23,210.27,3539.0,179.8551,179.8722,179.838,179.8722,3539.0
2017-05-30 14:50:00,210.27,210.29,210.23,210.25,16253.0,179.8722,179.8893,179.838,179.8551,16253.0
2017-05-30 14:55:00,210.24,210.31,210.24,210.31,3243.0,179.8465,179.9064,179.8465,179.9064,3243.0
2017-05-30 15:00:00,210.3,210.43,210.3,210.39,27128.0,179.8978,180.0091,179.8978,179.9748,27128.0
2017-05-30 15:05:00,210.37,210.37,210.32,210.34,14797.0,179.9577,179.9577,179.915,179.9321,14797.0
2017-05-30 15:10:00,210.34,210.36,210.3,210.34,11544.0,179.9321,179.9492,179.8978,179.9321,11544.0
2017-05-30 15:15:00,210.36,210.37,210.32,210.32,8239.0,179.9492,179.9577,179.915,179.915,8239.0
2017-05-30 15:20:00,210.3,210.31,210.26,210.29,5837.0,179.8978,179.9064,179.8636,179.8893,5837.0
2017-05-30 15:25:00,210.29,210.31,210.28,210.3,7007.0,179.8893,179.9064,179.8807,179.8978,7007.0
2017-05-30 15:30:00,210.31,210.32,210.29,210.32,3658.0,179.9064,179.915,179.8893,179.915,3658.0
2017-05-30 15:35:00,210.35,210.37,210.3,210.31,15290.0,179.9406,179.9577,179.8978,179.9064,15290.0
2017-05-30 15:40:00,210.31,210.33,210.28,210.3,14732.0,179.9064,179.9235,179.8807,179.8978,14732.0
2017-05-30 15:45:00,210.3,210.34,210.29,210.31,17264.0,179.8978,179.9321,179.8893,179.9064,17264.0
2017-05-30 15:50:00,210.32,210.33,210.17,210.18,25511.0,179.915,179.9235,179.7866,179.7952,25511.0
2017-05-30 15:55:00,210.19,210.24,210.17,210.18,60344.0,179.8037,179.8465,179.7866,179.7952,60344.0
2017-05-31 09:30:00,210.4,210.41,210.18,210.21,36295.0,179.9834,179.9919,179.7952,179.8209,36295.0
2017-05-31 09:35:00,210.17,210.19,210.09,210.16,14335.0,179.7866,179.8037,179.7182,179.7781,14335.0
2017-05-31 09:40:00,210.15,210.22,210.14,210.14,14279.0,179.7695,179.8294,179.761,179.761,14279.0
2017-05-31 09:45:00,210.16,210.18,209.75,209.8,39262.0,179.7781,179.7952,179.4274,179.4701,39262.0
2017-05-31 09:50:00,209.81,209.89,209.77,209.77,45408.0,179.4787,179.5471,179.4445,179.4445,45408.0
2017-05-31 09:55:00,209.76,209.86,209.59,209.63,66091.0,179.4359,179.5215,179.2905,179.3247,66091.0
2017-05-31 10:00:00,209.62,209.62,209.38,209.51,60163.0,179.3162,179.3162,179.1108,179.2221,60163.0
2017-05-31 10:05:00,209.51,209.51,209.32,209.43,42221.0,179.2221,179.2221,179.0595,179.1536,42221.0
2017-05-31 10:10:00,209.4,209.58,209.32,209.56,28270.0,179.128,179.2819,179.0595,179.2648,28270.0
2017-05-31 10:15:00,209.58,209.64,209.46,209.53,38828.0,179.2819,179.3333,179.1793,179.2392,38828.0
2017-05-31 10:20:00,209.56,209.58,209.43,209.5,54084.0,179.2648,179.2819,179.1536,179.2135,54084.0
2017-05-31 10:25:00,209.49,209.62,209.49,209.55,11838.0,179.2049,179.3162,179.2049,179.2563,11838.0
2017-05-31 10:30:00,209.54,209.74,209.45,209.72,21519.0,179.2477,179.4188,179.1707,179.4017,21519.0
2017-05-31 10:35:00,209.75,209.84,209.72,209.73,31513.0,179.4274,179.5043,179.4017,179.4102,31513.0
2017-05-31 10:40:00,209.76,209.92,209.73,209.89,24980.0,179.4359,179.5728,179.4102,179.5471,24980.0
2017-05-31 10:45:00,209.85,209.89,209.78,209.85,11799.0,179.5129,179.5471,179.453,179.5129,11799.0
2017-05-31 10:50:00,209.82,210.03,209.82,210.01,7652.0,179.4872,179.6669,179.4872,179.6498,7652.0
2017-05-31 10:55:00,209.98,210.02,209.94,209.98,14736.0,179.6241,179.6583,179.5899,179.6241,14736.0
2017-05-31 11:00:00,210.01,210.02,209.95,209.99,4400.0,179.6498,179.6583,179.5984,179.6327,4400.0
2017-05-31 11:05:00,209.98,210.02,209.95,209.97,7599.0,179.6241,179.6583,179.5984,179.6156,7599.0
2017-05-31 11:10:00,209.96,209.96,209.77,209.78,18757.0,179.607,179.607,179.4445,179.453,18757.0
2017-05-31 11:15:00,209.77,209.85,209.73,209.85,4375.0,179.4445,179.5129,179.4102,179.5129,4375.0
2017-05-31 11:20:00,209.86,210.07,209.86,210.03,26124.0,179.5215,179.7011,179.5215,179.6669,26124.0
2017-05-31 11:25:00,210.02,210.06,209.8,209.86,19208.0,179.6583,179.6925,179.4701,179.5215,19208.0
2017-05-31 11:30:00,209.85,209.85,209.66,209.68,5053.0,179.5129,179.5129,179.3504,179.3675,5053.0
2017-05-31 11:35:00,209.72,209.84,209.67,209.67,13600.0,179.4017,179.5043,179.3589,179.3589,13600.0
2017-05-31 11:40:00,209.73,209.86,209.71,209.79,14828.0,179.4102,179.5215,179.3931,179.4616,14828.0
2017-05-31 11:45:00,209.75,209.84,209.74,209.84,7196.0,179.4274,179.5043,179.4188,179.5043,7196.0
2017-05-31 11:50:00,209.83,209.85,209.78,209.83,5683.0,179.4958,179.5129,179.453,179.4958,5683.0
2017-05-31 11:55:00,209.86,209.89,209.8,209.86,10786.0,179.5215,179.5471,179.4701,179.5215,10786.0
2017-05-31 12:00:00,209.86,209.98,209.85,209.98,4800.0,179.5215,179.6241,179.5129,179.6241,4800.0
2017-05-31 12:05:00,209.95,210.04,209.95,209.99,7553.0,179.5984,179.6754,179.5984,179.6327,7553.0
2017-05-31 12:10:00,210.0,210.01,209.9,209.92,9803.0,179.6412,179.6498,179.5557,179.5728,9803.0
2017-05-31 12:15:00,209.94,209.98,209.94,209.96,6887.0,179.5899,179.6241,179.5899,179.607,6887.0
2017-05-31 12:20:00,209.94,209.96,209.9,209.96,6200.0,179.5899,179.607,179.5557,179.607,6200.0
2017-05-31 12:25:00,209.98,209.98,209.87,209.88,4294.0,179.6241,179.6241,179.53,179.5386,4294.0
2017-05-31 12:30:00,209.86,209.93,209.86,209.91,3847.0,179.5215,179.5813,179.5215,179.5642,3847.0
2017-05-31 12:35:00,209.9,209.92,209.89,209.9,4599.0,179.5557,179.5728,179.5471,179.5557,4599.0
2017-05-31 12:40:00,209.9,209.91,209.85,209.86,4904.0,179.5557,179.5642,179.5129,179.5215,4904.0
2017-05-31 12:45:00,209.86,209.87,209.74,209.76,8173.0,179.5215,179.53,179.4188,179.4359,8173.0
2017-05-31 12:50:00,209.75,209.81,209.74,209.79,11701.0,179.4274,179.4787,179.4188,179.4616,11701.0
2017-05-31 12:55:00,209.8,209.8,209.73,209.73,7750.0,179.4701,179.4701,179.4102,179.4102,7750.0
2017-05-31 13:00:00,209.75,209.81,209.75,209.78,8669.0,179.4274,179.4787,179.4274,179.453,8669.0
2017-05-31 13:05:00,209.78,209.82,209.78,209.81,4320.0,179.453,179.4872,179.453,179.4787,4320.0
2017-05-31 13:10:00,209.84,209.97,209.83,209.93,6172.0,179.5043,179.6156,179.4958,179.5813,6172.0
2017-05-31 13:15:00,209.91,209.93,209.74,209.77,7870.0,179.5642,179.5813,179.4188,179.4445,7870.0
2017-05-31 13:20:00,209.76,209.8,209.7,209.7,3824.0,179.4359,179.4701,179.3846,179.3846,3824.0
2017-05-31 13:25:00,209.73,209.77,209.71,209.75,4004.0,179.4102,179.4445,179.3931,179.4274,4004.0
2017-05-31 13:30:00,209.73,209.79,209.72,209.77,6570.0,179.4102,179.4616,179.4017,179.4445,6570.0
2017-05-31 13:35:00,209.78,209.8,209.74,209.77,8069.0,179.453,179.4701,179.4188,179.4445,8069.0
2017-05-31 13:40:00,209.76,209.76,209.69,209.73,7205.0,179.4359,179.4359,179.376,179.4102,7205.0
2017-05-31 13:45:00,209.71,209.73,209.68,209.71,3105.0,179.3931,179.4102,179.3675,179.3931,3105.0
2017-05-31 13:50:00,209.69,209.8,209.69,209.76,2802.0,179.376,179.4701,179.376,179.4359,2802.0
2017-05-31 13:55:00,209.76,209.76,209.71,209.72,9082.0,179.4359,179.4359,179.3931,179.4017,9082.0
2017-05-31 14:00:00,209.76,209.79,209.6,209.64,16006.0,179.4359,179.4616,179.299,179.3333,16006.0
2017-05-31 14:05:00,209.64,209.69,209.62,209.62,10433.0,179.3333,179.376,179.3162,179.3162,10433.0
2017-05-31 14:10:00,209.63,209.67,209.53,209.59,25216.0,179.3247,179.3589,179.2392,179.2905,25216.0
2017-05-31 14:15:00,209.59,209.75,209.59,209.73,14738.0,179.2905,179.4274,179.2905,179.4102,14738.0
2017-05-31 14:20:00,209.75,209.8,209.71,209.76,12926.0,179.4274,179.4701,179.3931,179.4359,12926.0
2017-05-31 14:25:00,209.75,209.82,209.73,209.81,8804.0,179.4274,179.4872,179.4102,179.4787,8804.0
2017-05-31 14:30:00,209.81,209.85,209.8,209.85,4762.0,179.4787,179.5129,179.4701,179.5129,4762.0
2017-05-31 14:35:00,209.86,209.9,209.82,209.9,16924.0,179.5215,179.5557,179.4872,179.5557,16924.0
2017-05-31 14:40:00,209.9,209.92,209.86,209.89,7874.0,179.5557,179.5728,179.5215,179.5471,7874.0
2017-05-31 14:45:00,209.87,209.88,209.81,209.86,7445.0,179.53,179.5386,179.4787,179.5215,7445.0
2017-05-31 14:50:00,209.84,209.84,209.77,209.82,10290.0,179.5043,179.5043,179.4445,179.4872,10290.0
2017-05-31 14:55:00,209.83,209.85,209.76,209.76,9065.0,179.4958,179.5129,179.4359,179.4359,9065.0
2017-05-31 15:00:00,209.77,209.92,209.77,209.84,17633.0,179.4445,179.5728,179.4445,179.5043,17633.0
2017-05-31 15:05:00,209.84,209.84,209.71,209.73,27869.0,179.5043,179.5043,179.3931,179.4102,27869.0
2017-05-31 15:10:00,209.72,209.81,209.7,209.8,22229.0,179.4017,179.4787,179.3846,179.4701,22229.0
2017-05-31 15:15:00,209.79,209.86,209.77,209.84,32900.0,179.4616,179.5215,179.4445,179.5043,32900.0
2017-05-31 15:20:00,209.84,209.87,209.82,209.85,22403.0,179.5043,179.53,179.4872,179.5129,22403.0
2017-05-31 15:25:00,209.84,209.94,209.84,209.87,34420.0,179.5043,179.5899,179.5043,179.53,34420.0
2017-05-31 15:30:00,209.88,209.94,209.88,209.92,11691.0,179.5386,179.5899,179.5386,179.5728,11691.0
2017-05-31 15:35:00,209.93,209.94,209.88,209.89,20295.0,179.5813,179.5899,179.5386,179.5471,20295.0
2017-05-31 15:40:00,209.88,209.97,209.88,209.95,27375.0,179.5386,179.6156,179.5386,179.5984,27375.0
2017-05-31 15:45:00,209.95,210.02,209.93,209.99,39269.0,179.5984,179.6583,179.5813,179.6327,39269.0
2017-05-31 15:50:00,209.98,209.98,209.93,209.94,39128.0,179.6241,179.6241,179.5813,179.5899,39128.0
2017-05-31 15:55:00,209.94,210.06,209.9,209.97,128323.0,179.5899,179.6925,179.5557,179.6156,128323.0
2017-06-01 09:30:00,210.27,210.3,210.05,210.11,28882.0,179.8722,179.8978,179.684,179.7353,28882.0
2017-06-01 09:35:00,210.03,210.03,209.92,210.01,18770.0,179.6669,179.6669,179.5728,179.6498,18770.0
2017-06-01 09:40:00,209.99,210.03,209.91,210.01,7151.0,179.6327,179.6669,179.5642,179.6498,7151.0
2017-06-01 09:45:00,210.04,210.22,210.03,210.19,16108.0,179.6754,179.8294,179.6669,179.8037,16108.0
2017-06-01 09:50:00,210.21,210.29,210.1,210.13,28388.0,179.8209,179.8893,179.7268,179.7524,28388.0
2017-06-01 09:55:00,210.14,210.24,210.14,210.17,8319.0,179.761,179.8465,179.761,179.7866,8319.0
2017-06-01 10:00:00,210.19,210.27,210.1,210.15,9213.0,179.8037,179.8722,179.7268,179.7695,9213.0
2017-06-01 10:05:00,210.15,210.25,210.13,210.16,13172.0,179.7695,179.8551,179.7524,179.7781,13172.0
2017-06-01 10:10:00,210.17,210.35,210.17,210.34,35236.0,179.7866,179.9406,179.7866,179.9321,35236.0
2017-06-01 10:15:00,210.34,210.39,210.23,210.34,53780.0,179.9321,179.9748,179.838,179.9321,53780.0
2017-06-01 10:20:00,210.35,210.4,210.27,210.29,49172.0,179.9406,179.9834,179.8722,179.8893,49172.0
2017-06-01 10:25:00,210.26,210.33,210.2,210.33,15592.0,179.8636,179.9235,179.8123,179.9235,15592.0
2017-06-01 10:30:00,210.32,210.34,210.23,210.23,5199.0,179.915,179.9321,179.838,179.838,5199.0
2017-06-01 10:35:00,210.22,210.31,210.21,210.28,4266.0,179.8294,179.9064,179.8209,179.8807,4266.0
2017-06-01 10:40:00,210.29,210.3,210.25,210.25,5638.0,179.8893,179.8978,179.8551,179.8551,5638.0
2017-06-01 10:45:00,210.22,210.24,210.19,210.21,10743.0,179.8294,179.8465,179.8037,179.8209,10743.0
2017-06-01 10:50:00,210.21,210.22,210.15,210.21,10408.0,179.8209,179.8294,179.7695,179.8209,10408.0
2017-06-01 10:55:00,210.24,210.26,210.18,210.26,3469.0,179.8465,179.8636,179.7952,179.8636,3469.0
2017-06-01 11:00:00,210.27,210.32,210.26,210.29,5265.0,179.8722,179.915,179.8636,179.8893,5265.0
2017-06-01 11:05:00,210.27,210.35,210.27,210.32,12814.0,179.8722,179.9406,179.8722,179.915,12814.0
2017-06-01 11:10:00,210.34,210.39,210.33,210.38,6837.0,179.9321,179.9748,179.9235,179.9663,6837.0
2017-06-01 11:15:00,210.38,210.38,210.31,210.34,10837.0,179.9663,179.9663,179.9064,179.9321,10837.0
2017-06-01 11:20:00,210.34,210.37,210.32,210.34,10361.0,179.9321,179.9577,179.915,179.9321,10361.0
2017-06-01 11:25:00,210.32,210.36,210.31,210.33,3828.0,179.915,179.9492,179.9064,179.9235,3828.0
2017-06-01 11:30:00,210.33,210.37,210.31,210.36,41252.0,179.9235,179.9577,179.9064,179.9492,41252.0
2017-06-01 11:35:00,210.35,210.38,210.32,210.35,62910.0,179.9406,179.9663,179.915,179.9406,62910.0
2017-06-01 11:40:00,210.34,210.36,210.32,210.36,3608.0,179.9321,179.9492,179.915,179.9492,3608.0
2017-06-01 11:45:00,210.37,210.41,210.37,210.41,8155.0,179.9577,179.9919,179.9577,179.9919,8155.0
2017-06-01 11:50:00,210.42,210.5,210.41,210.47,32081.0,180.0005,180.0689,179.9919,180.0433,32081.0
2017-06-01 11:55:00,210.48,210.54,210.47,210.51,22633.0,180.0518,180.1031,180.0433,180.0775,22633.0
2017-06-01 12:00:00,210.51,210.57,210.51,210.56,62005.0,180.0775,180.1288,180.0775,180.1203,62005.0
2017-06-01 12:05:00,210.53,210.59,210.52,210.58,10453.0,180.0946,180.1459,180.086,180.1374,10453.0
2017-06-01 12:10:00,210.54,210.55,210.5,210.54,25568.0,180.1031,180.1117,180.0689,180.1031,25568.0
2017-06-01 12:15:00,210.56,210.58,210.54,210.54,6781.0,180.1203,180.1374,180.1031,180.1031,6781.0
2017-06-01 12:20:00,210.53,210.53,210.5,210.51,10762.0,180.0946,180.0946,180.0689,180.0775,10762.0
2017-06-01 12:25:00,210.51,210.54,210.41,210.52,16473.0,180.0775,180.1031,179.9919,180.086,16473.0
2017-06-01 12:30:00,210.52,210.64,210.52,210.64,11989.0,180.086,180.1887,180.086,180.1887,11989.0
2017-06-01 12:35:00,210.63,210.64,210.61,210.61,3740.0,180.1801,180.1887,180.163,180.163,3740.0
2017-06-01 12:40:00,210.62,210.7,210.61,210.7,12058.0,180.1716,180.24,180.163,180.24,12058.0
2017-06-01 12:45:00,210.7,210.72,210.66,210.69,7074.0,180.24,180.2571,180.2058,180.2315,7074.0
2017-06-01 12:50:00,210.69,210.8,210.69,210.79,10613.0,180.2315,180.3256,180.2315,180.317,10613.0
2017-06-01 12:55:00,210.8,210.82,210.77,210.78,12025.0,180.3256,180.3427,180.2999,180.3085,12025.0
2017-06-01 13:00:00,210.81,210.87,210.81,210.85,17060.0,180.3341,180.3854,180.3341,180.3683,17060.0
2017-06-01 13:05:00,210.85,211.02,210.85,210.98,45803.0,180.3683,180.5138,180.3683,180.4795,45803.0
2017-06-01 13:10:00,210.98,211.05,210.98,211.05,12143.0,180.4795,180.5394,180.4795,180.5394,12143.0
2017-06-01 13:15:00,211.06,211.15,211.01,211.13,12600.0,180.548,180.625,180.5052,180.6079,12600.0
2017-06-01 13:20:00,211.11,211.27,211.1,211.25,59171.0,180.5907,180.7276,180.5822,180.7105,59171.0
2017-06-01 13:25:00,211.24,211.32,211.22,211.26,18410.0,180.702,180.7704,180.6848,180.7191,18410.0
2017-06-01 13:30:00,211.25,211.26,211.21,211.21,24812.0,180.7105,180.7191,180.6763,180.6763,24812.0
2017-06-01 13:35:00,211.21,211.26,211.16,211.17,14637.0,180.6763,180.7191,180.6335,180.6421,14637.0
2017-06-01 13:40:00,211.15,211.2,211.14,211.18,22276.0,180.625,180.6677,180.6164,180.6506,22276.0
2017-06-01 13:45:00,211.19,211.24,211.17,211.21,14399.0,180.6592,180.702,180.6421,180.6763,14399.0
2017-06-01 13:50:00,211.2,211.23,211.15,211.16,6570.0,180.6677,180.6934,180.625,180.6335,6570.0
2017-06-01 13:55:00,211.16,211.2,211.15,211.2,5858.0,180.6335,180.6677,180.625,180.6677,5858.0
2017-06-01 14:00:00,211.19,211.23,211.16,211.18,11813.0,180.6592,180.6934,180.6335,180.6506,11813.0
2017-06-01 14:05:00,211.16,211.22,211.16,211.19,5462.0,180.6335,180.6848,180.6335,180.6592,5462.0
2017-06-01 14:10:00,211.2,211.26,211.2,211.23,80042.0,180.6677,180.7191,180.6677,180.6934,80042.0
2017-06-01 14:15:00,211.24,211.24,211.2,211.22,5643.0,180.702,180.702,180.6677,180.6848,5643.0
2017-06-01 14:20:00,211.24,211.29,211.23,211.26,30132.0,180.702,180.7447,180.6934,180.7191,30132.0
2017-06-01 14:25:00,211.25,211.27,211.2,211.21,5494.0,180.7105,180.7276,180.6677,180.6763,5494.0
2017-06-01 14:30:00,211.2,211.2,211.13,211.14,13392.0,180.6677,180.6677,180.6079,180.6164,13392.0
2017-06-01 14:35:00,211.15,211.16,211.06,211.09,16777.0,180.625,180.6335,180.548,180.5736,16777.0
2017-06-01 14:40:00,211.09,211.16,211.09,211.13,36162.0,180.5736,180.6335,180.5736,180.6079,36162.0
2017-06-01 14:45:00,211.1,211.13,211.09,211.12,5959.0,180.5822,180.6079,180.5736,180.5993,5959.0
2017-06-01 14:50:00,211.13,211.14,211.03,211.03,13546.0,180.6079,180.6164,180.5223,180.5223,13546.0
2017-06-01 14:55:00,211.01,211.09,211.01,211.04,16309.0,180.5052,180.5736,180.5052,180.5309,16309.0
2017-06-01 15:00:00,211.05,211.11,211.05,211.05,5400.0,180.5394,180.5907,180.5394,180.5394,5400.0
2017-06-01 15:05:00,211.05,211.1,210.99,211.02,36998.0,180.5394,180.5822,180.4881,180.5138,36998.0
2017-06-01 15:10:00,211.02,211.06,211.02,211.03,19475.0,180.5138,180.548,180.5138,180.5223,19475.0
2017-06-01 15:15:00,211.02,211.12,210.99,211.11,29546.0,180.5138,180.5993,180.4881,180.5907,29546.0
2017-06-01 15:20:00,211.09,211.18,211.08,211.16,12309.0,180.5736,180.6506,180.5651,180.6335,12309.0
2017-06-01 15:25:00,211.13,211.14,211.07,211.1,9721.0,180.6079,180.6164,180.5565,180.5822,9721.0
2017-06-01 15:30:00,211.12,211.2,211.06,211.2,16321.0,180.5993,180.6677,180.548,180.6677,16321.0
2017-06-01 15:35:00,211.21,211.23,211.14,211.15,17611.0,180.6763,180.6934,180.6164,180.625,17611.0
2017-06-01 15:40:00,211.16,211.17,211.07,211.13,22509.0,180.6335,180.6421,180.5565,180.6079,22509.0
2017-06-01 15:45:00,211.11,211.27,211.11,211.23,34824.0,180.5907,180.7276,180.5907,180.6934,34824.0
2017-06-01 15:50:00,211.25,211.31,211.2,211.21,61136.0,180.7105,180.7618,180.6677,180.6763,61136.0
2017-06-01 15:55:00,211.22,211.4,211.2,211.4,103461.0,180.6848,180.8388,180.6677,180.8388,103461.0
2017-06-02 09:30:00,211.45,211.66,211.33,211.64,320154.0,180.8816,181.0612,180.7789,181.0441,320154.0
2017-06-02 09:35:00,211.67,211.73,211.46,211.47,28685.0,181.0698,181.1211,180.8901,180.8987,28685.0
2017-06-02 09:40:00,211.46,211.5,211.39,211.49,27170.0,180.8901,180.9244,180.8303,180.9158,27170.0
2017-06-02 09:45:00,211.48,211.55,211.32,211.54,68129.0,180.9073,180.9671,180.7704,180.9586,68129.0
2017-06-02 09:50:00,211.54,211.54,211.39,211.44,22670.0,180.9586,180.9586,180.8303,180.873,22670.0
2017-06-02 09:55:00,211.43,211.48,211.27,211.4,29619.0,180.8645,180.9073,180.7276,180.8388,29619.0
2017-06-02 10:00:00,211.41,211.52,211.36,211.51,22225.0,180.8474,180.9415,180.8046,180.9329,22225.0
2017-06-02 10:05:00,211.49,211.54,211.46,211.49,16746.0,180.9158,180.9586,180.8901,180.9158,16746.0
2017-06-02 10:10:00,211.5,211.55,211.47,211.51,23430.0,180.9244,180.9671,180.8987,180.9329,23430.0
2017-06-02 10:15:00,211.51,211.52,211.44,211.47,34079.0,180.9329,180.9415,180.873,180.8987,34079.0
2017-06-02 10:20:00,211.46,211.5,211.41,211.5,9172.0,180.8901,180.9244,180.8474,180.9244,9172.0
2017-06-02 10:25:00,211.48,211.6,211.45,211.56,14816.0,180.9073,181.0099,180.8816,180.9757,14816.0
2017-06-02 10:30:00,211.57,211.6,211.55,211.57,14396.0,180.9842,181.0099,180.9671,180.9842,14396.0
2017-06-02 10:35:00,211.58,211.65,211.55,211.64,20733.0,180.9928,181.0527,180.9671,181.0441,20733.0
2017-06-02 10:40:00,211.62,211.66,211.6,211.64,26455.0,181.027,181.0612,181.0099,181.0441,26455.0
2017-06-02 10:45:00,211.64,211.72,211.61,211.7,44586.0,181.0441,181.1126,181.0185,181.0955,44586.0
2017-06-02 10:50:00,211.7,211.9,211.7,211.84,30537.0,181.0955,181.2665,181.0955,181.2152,30537.0
2017-06-02 10:55:00,211.86,211.89,211.79,211.8,40346.0,181.2323,181.258,181.1724,181.181,40346.0
2017-06-02 11:00:00,211.81,211.86,211.79,211.83,7653.0,181.1896,181.2323,181.1724,181.2067,7653.0
2017-06-02 11:05:00,211.83,211.86,211.76,211.77,8452.0,181.2067,181.2323,181.1468,181.1553,8452.0
2017-06-02 11:10:00,211.73,211.8,211.73,211.77,12798.0,181.1211,181.181,181.1211,181.1553,12798.0
2017-06-02 11:15:00,211.76,211.79,211.73,211.78,17038.0,181.1468,181.1724,181.1211,181.1639,17038.0
2017-06-02 11:20:00,211.79,211.8,211.72,211.77,14865.0,181.1724,181.181,181.1126,181.1553,14865.0
2017-06-02 11:25:00,211.78,211.84,211.78,211.8,62983.0,181.1639,181.2152,181.1639,181.181,62983.0
2017-06-02 11:30:00,211.8,211.87,211.8,211.87,17792.0,181.181,181.2409,181.181,181.2409,17792.0
2017-06-02 11:35:00,211.86,211.95,211.85,211.95,20021.0,181.2323,181.3093,181.2238,181.3093,20021.0
2017-06-02 11:40:00,211.96,211.99,211.94,211.98,11814.0,181.3179,181.3435,181.3008,181.335,11814.0
2017-06-02 11:45:00,211.97,212.07,211.97,212.04,25926.0,181.3264,181.412,181.3264,181.3863,25926.0
2017-06-02 11:50:00,212.05,212.15,212.03,212.15,12171.0,181.3949,181.4804,181.3777,181.4804,12171.0
2017-06-02 11:55:00,212.15,212.19,212.14,212.17,39245.0,181.4804,181.5146,181.4718,181.4975,39245.0
2017-06-02 12:00:00,212.16,212.17,212.04,212.07,33059.0,181.489,181.4975,181.3863,181.412,33059.0
2017-06-02 12:05:00,212.07,212.09,212.02,212.03,11629.0,181.412,181.4291,181.3692,181.3777,11629.0
2017-06-02 12:10:00,212.03,212.07,212.01,212.07,27217.0,181.3777,181.412,181.3606,181.412,27217.0
2017-06-02 12:15:00,212.09,212.13,212.08,212.12,26491.0,181.4291,181.4633,181.4205,181.4547,26491.0
2017-06-02 12:20:00,212.11,212.16,212.1,212.15,32437.0,181.4462,181.489,181.4376,181.4804,32437.0
2017-06-02 12:25:00,212.16,212.18,212.14,212.16,15000.0,181.489,181.5061,181.4718,181.489,15000.0
2017-06-02 12:30:00,212.17,212.17,212.09,212.09,11557.0,181.4975,181.4975,181.4291,181.4291,11557.0
2017-06-02 12:35:00,212.08,212.09,212.06,212.07,15076.0,181.4205,181.4291,181.4034,181.412,15076.0
2017-06-02 12:40:00,212.05,212.09,212.03,212.05,7458.0,181.3949,181.4291,181.3777,181.3949,7458.0
2017-06-02 12:45:00,212.06,212.1,212.04,212.09,7813.0,181.4034,181.4376,181.3863,181.4291,7813.0
2017-06-02 12:50:00,212.1,212.13,212.06,212.08,12828.0,181.4376,181.4633,181.4034,181.4205,12828.0
2017-06-02 12:55:00,212.09,212.1,212.05,212.06,6519.0,181.4291,181.4376,181.3949,181.4034,6519.0
2017-06-02 13:00:00,212.06,212.09,212.02,212.07,9457.0,181.4034,181.4291,181.3692,181.412,9457.0
2017-06-02 13:05:00,212.05,212.06,211.98,211.99,19254.0,181.3949,181.4034,181.335,181.3435,19254.0
2017-06-02 13:10:00,211.98,212.01,211.95,212.01,14256.0,181.335,181.3606,181.3093,181.3606,14256.0
2017-06-02 13:15:00,212.02,212.04,211.99,212.0,4383.0,181.3692,181.3863,181.3435,181.3521,4383.0
2017-06-02 13:20:00,211.99,212.02,211.98,211.99,12987.0,181.3435,181.3692,181.335,181.3435,12987.0
2017-06-02 13:25:00,211.99,212.08,211.99,212.07,12510.0,181.3435,181.4205,181.3435,181.412,12510.0
2017-06-02 13:30:00,212.06,212.17,212.05,212.17,13504.0,181.4034,181.4975,181.3949,181.4975,13504.0
2017-06-02 13:35:00,212.17,212.21,212.15,212.15,15614.0,181.4975,181.5317,181.4804,181.4804,15614.0
2017-06-02 13:40:00,212.14,212.17,212.12,212.15,24659.0,181.4718,181.4975,181.4547,181.4804,24659.0
2017-06-02 13:45:00,212.15,212.16,212.05,212.07,15423.0,181.4804,181.489,181.3949,181.412,15423.0
2017-06-02 13:50:00,212.07,212.15,212.06,212.09,8183.0,181.412,181.4804,181.4034,181.4291,8183.0
2017-06-02 13:55:00,212.08,212.14,212.08,212.12,6244.0,181.4205,181.4718,181.4205,181.4547,6244.0
2017-06-02 14:00:00,212.13,212.15,212.07,212.12,6752.0,181.4633,181.4804,181.412,181.4547,6752.0
2017-06-02 14:05:00,212.12,212.13,212.09,212.11,8473.0,181.4547,181.4633,181.4291,181.4462,8473.0
2017-06-02 14:10:00,212.12,212.14,212.09,212.1,7341.0,181.4547,181.4718,181.4291,181.4376,7341.0
2017-06-02 14:15:00,212.11,212.19,212.11,212.15,15794.0,181.4462,181.5146,181.4462,181.4804,15794.0
2017-06-02 14:20:00,212.17,212.2,212.11,212.11,11410.0,181.4975,181.5232,181.4462,181.4462,11410.0
2017-06-02 14:25:00,212.1,212.11,211.9,211.9,19271.0,181.4376,181.4462,181.2665,181.2665,19271.0
2017-06-02 14:30:00,211.95,211.99,211.93,211.95,14050.0,181.3093,181.3435,181.2922,181.3093,14050.0
2017-06-02 14:35:00,211.95,212.01,211.95,212.0,3545.0,181.3093,181.3606,181.3093,181.3521,3545.0
2017-06-02 14:40:00,212.01,212.01,211.94,211.95,13839.0,181.3606,181.3606,181.3008,181.3093,13839.0
2017-06-02 14:45:00,211.95,212.0,211.93,211.96,12565.0,181.3093,181.3521,181.2922,181.3179,12565.0
2017-06-02 14:50:00,211.97,212.01,211.97,212.01,22472.0,181.3264,181.3606,181.3264,181.3606,22472.0
2017-06-02 14:55:00,212.0,212.09,211.97,212.06,16513.0,181.3521,181.4291,181.3264,181.4034,16513.0
2017-06-02 15:00:00,212.05,212.11,212.05,212.08,16643.0,181.3949,181.4462,181.3949,181.4205,16643.0
2017-06-02 15:05:00,212.09,212.11,212.03,212.05,16894.0,181.4291,181.4462,181.3777,181.3949,16894.0
2017-06-02 15:10:00,212.05,212.08,212.04,212.08,3664.0,181.3949,181.4205,181.3863,181.4205,3664.0
2017-06-02 15:15:00,212.08,212.08,212.03,212.07,8722.0,181.4205,181.4205,181.3777,181.412,8722.0
2017-06-02 15:20:00,212.06,212.08,212.02,212.08,10097.0,181.4034,181.4205,181.3692,181.4205,10097.0
2017-06-02 15:25:00,212.08,212.09,212.03,212.03,19348.0,181.4205,181.4291,181.3777,181.3777,19348.0
2017-06-02 15:30:00,212.02,212.1,212.01,212.08,18954.0,181.3692,181.4376,181.3606,181.4205,18954.0
2017-06-02 15:35:00,212.08,212.15,212.06,212.13,28087.0,181.4205,181.4804,181.4034,181.4633,28087.0
2017-06-02 15:40:00,212.13,212.13,211.98,212.0,18620.0,181.4633,181.4633,181.335,181.3521,18620.0
2017-06-02 15:45:00,212.0,212.01,211.86,211.89,62477.0,181.3521,181.3606,181.2323,181.258,62477.0
2017-06-02 15:50:00,211.89,211.96,211.86,211.9,107570.0,181.258,181.3179,181.2323,181.2665,107570.0
2017-06-02 15:55:00,211.87,211.99,211.77,211.91,301872.0,181.2409,181.3435,181.1553,181.2751,301872.0
2017-06-05 09:30:00,211.86,211.97,211.8,211.8,92827.0,181.2323,181.3264,181.181,181.181,92827.0
2017-06-05 09:35:00,211.83,211.87,211.75,211.75,42417.0,181.2067,181.2409,181.1382,181.1382,42417.0
2017-06-05 09:40:00,211.75,211.79,211.64,211.72,19781.0,181.1382,181.1724,181.0441,181.1126,19781.0
2017-06-05 09:45:00,211.76,211.9,211.75,211.88,16963.0,181.1468,181.2665,181.1382,181.2494,16963.0
2017-06-05 09:50:00,211.91,211.96,211.88,211.96,19048.0,181.2751,181.3179,181.2494,181.3179,19048.0
2017-06-05 09:55:00,211.98,212.07,211.96,212.01,19180.0,181.335,181.412,181.3179,181.3606,19180.0
2017-06-05 10:00:00,212.03,212.21,212.03,212.14,18660.0,181.3777,181.5317,181.3777,181.4718,18660.0
2017-06-05 10:05:00,212.14,212.14,212.05,212.1,14176.0,181.4718,181.4718,181.3949,181.4376,14176.0
2017-06-05 10:10:00,212.08,212.1,212.03,212.07,17892.0,181.4205,181.4376,181.3777,181.412,17892.0
2017-06-05 10:15:00,212.07,212.09,212.02,212.05,20869.0,181.412,181.4291,181.3692,181.3949,20869.0
2017-06-05 10:20:00,212.07,212.08,212.0,212.04,8131.0,181.412,181.4205,181.3521,181.3863,8131.0
2017-06-05 10:25:00,212.04,212.07,211.95,211.98,11659.0,181.3863,181.412,181.3093,181.335,11659.0
2017-06-05 10:30:00,211.99,212.03,211.96,212.02,14054.0,181.3435,181.3777,181.3179,181.3692,14054.0
2017-06-05 10:35:00,212.02,212.07,211.99,212.03,6969.0,181.3692,181.412,181.3435,181.3777,6969.0
2017-06-05 10:40:00,212.04,212.1,212.01,212.1,16275.0,181.3863,181.4376,181.3606,181.4376,16275.0
2017-06-05 10:45:00,212.11,212.12,212.08,212.11,9588.0,181.4462,181.4547,181.4205,181.4462,9588.0
2017-06-05 10:50:00,212.11,212.12,212.07,212.09,25284.0,181.4462,181.4547,181.412,181.4291,25284.0
2017-06-05 10:55:00,212.08,212.1,212.02,212.04,10526.0,181.4205,181.4376,181.3692,181.3863,10526.0
2017-06-05 11:00:00,212.03,212.04,211.92,211.95,19096.0,181.3777,181.3863,181.2836,181.3093,19096.0
2017-06-05 11:05:00,211.95,212.0,211.95,211.99,4037.0,181.3093,181.3521,181.3093,181.3435,4037.0
2017-06-05 11:10:00,212.01,212.1,211.99,212.07,14944.0,181.3606,181.4376,181.3435,181.412,14944.0
2017-06-05 11:15:00,212.07,212.07,212.02,212.02,9662.0,181.412,181.412,181.3692,181.3692,9662.0
2017-06-05 11:20:00,212.02,212.03,211.99,212.0,4786.0,181.3692,181.3777,181.3435,181.3521,4786.0
2017-06-05 11:25:00,211.99,211.99,211.89,211.93,105128.0,181.3435,181.3435,181.258,181.2922,105128.0
2017-06-05 11:30:00,211.94,211.97,211.9,211.93,7626.0,181.3008,181.3264,181.2665,181.2922,7626.0
2017-06-05 11:35:00,211.93,211.95,211.89,211.9,2300.0,181.2922,181.3093,181.258,181.2665,2300.0
2017-06-05 11:40:00,211.91,211.96,211.9,211.94,3270.0,181.2751,181.3179,181.2665,181.3008,3270.0
2017-06-05 11:45:00,211.92,211.93,211.86,211.89,14325.0,181.2836,181.2922,181.2323,181.258,14325.0
2017-06-05 11:50:00,211.89,211.98,211.89,211.97,26072.0,181.258,181.335,181.258,181.3264,26072.0
2017-06-05 11:55:00,211.98,212.08,211.98,212.08,13881.0,181.335,181.4205,181.335,181.4205,13881.0
2017-06-05 12:00:00,212.08,212.15,212.07,212.13,15982.0,181.4205,181.4804,181.412,181.4633,15982.0
2017-06-05 12:05:00,212.16,212.2,212.14,212.15,5745.0,181.489,181.5232,181.4718,181.4804,5745.0
2017-06-05 12:10:00,212.15,212.15,212.11,212.12,14236.0,181.4804,181.4804,181.4462,181.4547,14236.0
2017-06-05 12:15:00,212.14,212.15,212.09,212.11,22220.0,181.4718,181.4804,181.4291,181.4462,22220.0
2017-06-05 12:20:00,212.11,212.15,212.08,212.14,26991.0,181.4462,181.4804,181.4205,181.4718,26991.0
2017-06-05 12:25:00,212.13,212.14,212.07,212.1,20736.0,181.4633,181.4718,181.412,181.4376,20736.0
2017-06-05 12:30:00,212.1,212.12,212.08,212.09,12741.0,181.4376,181.4547,181.4205,181.4291,12741.0
2017-06-05 12:35:00,212.08,212.11,212.06,212.09,30964.0,181.4205,181.4462,181.4034,181.4291,30964.0
2017-06-05 12:40:00,212.07,212.08,212.05,212.06,6800.0,181.412,181.4205,181.3949,181.4034,6800.0
2017-06-05 12:45:00,212.09,212.1,212.03,212.05,17292.0,181.4291,181.4376,181.3777,181.3949,17292.0
2017-06-05 12:50:00,212.02,212.03,211.99,211.99,15586.0,181.3692,181.3777,181.3435,181.3435,15586.0
2017-06-05 12:55:00,211.97,212.03,211.97,212.01,3900.0,181.3264,181.3777,181.3264,181.3606,3900.0
2017-06-05 13:00:00,212.03,212.05,212.02,212.04,7100.0,181.3777,181.3949,181.3692,181.3863,7100.0
2017-06-05 13:05:00,212.05,212.09,212.03,212.06,6329.0,181.3949,181.4291,181.3777,181.4034,6329.0
2017-06-05 13:10:00,212.04,212.06,212.03,212.06,1960.0,181.3863,181.4034,181.3777,181.4034,1960.0
2017-06-05 13:15:00,212.05,212.08,212.02,212.03,5369.0,181.3949,181.4205,181.3692,181.3777,5369.0
2017-06-05 13:20:00,212.04,212.05,212.02,212.03,9040.0,181.3863,181.3949,181.3692,181.3777,9040.0
2017-06-05 13:25:00,212.04,212.04,212.02,212.04,2633.0,181.3863,181.3863,181.3692,181.3863,2633.0
2017-06-05 13:30:00,212.05,212.05,211.92,211.96,6608.0,181.3949,181.3949,181.2836,181.3179,6608.0
2017-06-05 13:35:00,211.96,211.99,211.96,211.96,4141.0,181.3179,181.3435,181.3179,181.3179,4141.0
2017-06-05 13:40:00,211.99,211.99,211.93,211.98,3078.0,181.3435,181.3435,181.2922,181.335,3078.0
2017-06-05 13:45:00,211.97,211.99,211.96,211.97,1000.0,181.3264,181.3435,181.3179,181.3264,1000.0
2017-06-05 13:50:00,211.95,212.0,211.93,211.97,9002.0,181.3093,181.3521,181.2922,181.3264,9002.0
2017-06-05 13:55:00,211.94,211.97,211.93,211.94,2363.0,181.3008,181.3264,181.2922,181.3008,2363.0
2017-06-05 14:00:00,211.93,211.99,211.93,211.95,2400.0,181.2922,181.3435,181.2922,181.3093,2400.0
2017-06-05 14:05:00,211.94,211.94,211.89,211.91,9007.0,181.3008,181.3008,181.258,181.2751,9007.0
2017-06-05 14:10:00,211.92,211.96,211.92,211.92,5518.0,181.2836,181.3179,181.2836,181.2836,5518.0
2017-06-05 14:15:00,211.91,211.93,211.91,211.92,2011.0,181.2751,181.2922,181.2751,181.2836,2011.0
2017-06-05 14:20:00,211.9,211.96,211.89,211.95,5400.0,181.2665,181.3179,181.258,181.3093,5400.0
2017-06-05 14:25:00,211.95,211.96,211.92,211.96,3926.0,181.3093,181.3179,181.2836,181.3179,3926.0
2017-06-05 14:30:00,211.96,211.98,211.95,211.95,17792.0,181.3179,181.335,181.3093,181.3093,17792.0
2017-06-05 14:35:00,211.94,211.98,211.93,211.98,28495.0,181.3008,181.335,181.2922,181.335,28495.0
2017-06-05 14:40:00,211.99,211.99,211.95,211.97,27545.0,181.3435,181.3435,181.3093,181.3264,27545.0
2017-06-05 14:45:00,211.99,212.01,211.96,211.99,13916.0,181.3435,181.3606,181.3179,181.3435,13916.0
2017-06-05 14:50:00,211.99,212.01,211.98,211.99,8315.0,181.3435,181.3606,181.335,181.3435,8315.0
2017-06-05 14:55:00,212.0,212.0,211.94,211.95,14907.0,181.3521,181.3521,181.3008,181.3093,14907.0
2017-06-05 15:00:00,211.95,212.0,211.95,211.96,12698.0,181.3093,181.3521,181.3093,181.3179,12698.0
2017-06-05 15:05:00,211.97,212.01,211.95,211.96,17143.0,181.3264,181.3606,181.3093,181.3179,17143.0
2017-06-05 15:10:00,211.95,211.99,211.95,211.97,10180.0,181.3093,181.3435,181.3093,181.3264,10180.0
2017-06-05 15:15:00,211.96,211.96,211.88,211.9,23698.0,181.3179,181.3179,181.2494,181.2665,23698.0
2017-06-05 15:20:00,211.91,211.94,211.9,211.91,24184.0,181.2751,181.3008,181.2665,181.2751,24184.0
2017-06-05 15:25:00,211.91,211.98,211.91,211.98,27859.0,181.2751,181.335,181.2751,181.335,27859.0
2017-06-05 15:30:00,211.98,211.99,211.95,211.96,7449.0,181.335,181.3435,181.3093,181.3179,7449.0
2017-06-05 15:35:00,211.96,211.99,211.95,211.95,23625.0,181.3179,181.3435,181.3093,181.3093,23625.0
2017-06-05 15:40:00,211.94,211.98,211.87,211.95,544599.0,181.3008,181.335,181.2409,181.3093,544599.0
2017-06-05 15:45:00,211.94,211.94,211.88,211.89,14468.0,181.3008,181.3008,181.2494,181.258,14468.0
2017-06-05 15:50:00,211.9,211.91,211.86,211.88,34784.0,181.2665,181.2751,181.2323,181.2494,34784.0
2017-06-05 15:55:00,211.89,211.9,211.8,211.83,80550.0,181.258,181.2665,181.181,181.2067,80550.0
2017-06-06 09:30:00,211.33,211.38,211.19,211.26,124141.0,180.7789,180.8217,180.6592,180.7191,124141.0
2017-06-06 09:35:00,211.24,211.35,211.17,211.31,32217.0,180.702,180.7961,180.6421,180.7618,32217.0
2017-06-06 09:40:00,211.32,211.5,211.25,211.43,27285.0,180.7704,180.9244,180.7105,180.8645,27285.0
2017-06-06 09:45:00,211.43,211.46,211.38,211.46,23946.0,180.8645,180.8901,180.8217,180.8901,23946.0
2017-06-06 09:50:00,211.46,211.53,211.46,211.53,16693.0,180.8901,180.95,180.8901,180.95,16693.0
2017-06-06 09:55:00,211.54,211.59,211.53,211.53,18225.0,180.9586,181.0014,180.95,180.95,18225.0
2017-06-06 10:00:00,211.55,211.56,211.4,211.48,57508.0,180.9671,180.9757,180.8388,180.9073,57508.0
2017-06-06 10:05:00,211.5,211.52,211.44,211.49,34380.0,180.9244,180.9415,180.873,180.9158,34380.0
2017-06-06 10:10:00,211.49,211.69,211.49,211.66,47929.0,180.9158,181.0869,180.9158,181.0612,47929.0
2017-06-06 10:15:00,211.66,211.78,211.66,211.7,30228.0,181.0612,181.1639,181.0612,181.0955,30228.0
2017-06-06 10:20:00,211.69,211.71,211.6,211.6,29142.0,181.0869,181.104,181.0099,181.0099,29142.0
2017-06-06 10:25:00,211.64,211.66,211.61,211.63,15860.0,181.0441,181.0612,181.0185,181.0356,15860.0
2017-06-06 10:30:00,211.62,211.63,211.52,211.53,16527.0,181.027,181.0356,180.9415,180.95,16527.0
2017-06-06 10:35:00,211.54,211.58,211.47,211.48,4839.0,180.9586,180.9928,180.8987,180.9073,4839.0
2017-06-06 10:40:00,211.49,211.58,211.48,211.56,19572.0,180.9158,180.9928,180.9073,180.9757,19572.0
2017-06-06 10:45:00,211.55,211.6,211.52,211.6,22126.0,180.9671,181.0099,180.9415,181.0099,22126.0
2017-06-06 10:50:00,211.61,211.65,211.58,211.58,14673.0,181.0185,181.0527,180.9928,180.9928,14673.0
2017-06-06 10:55:00,211.58,211.58,211.51,211.54,7422.0,180.9928,180.9928,180.9329,180.9586,7422.0
2017-06-06 11:00:00,211.55,211.56,211.53,211.54,6570.0,180.9671,180.9757,180.95,180.9586,6570.0
2017-06-06 11:05:00,211.53,211.53,211.43,211.51,18030.0,180.95,180.95,180.8645,180.9329,18030.0
2017-06-06 11:10:00,211.52,211.57,211.49,211.56,16595.0,180.9415,180.9842,180.9158,180.9757,16595.0
2017-06-06 11:15:00,211.57,211.6,211.47,211.52,8990.0,180.9842,181.0099,180.8987,180.9415,8990.0
2017-06-06 11:20:00,211.53,211.53,211.46,211.52,5489.0,180.95,180.95,180.8901,180.9415,5489.0
2017-06-06 11:25:00,211.52,211.53,211.46,211.49,4384.0,180.9415,180.95,180.8901,180.9158,4384.0
2017-06-06 11:30:00,211.5,211.61,211.48,211.57,7213.0,180.9244,181.0185,180.9073,180.9842,7213.0
2017-06-06 11:35:00,211.58,211.67,211.58,211.64,6236.0,180.9928,181.0698,180.9928,181.0441,6236.0
2017-06-06 11:40:00,211.67,211.77,211.67,211.7,7825.0,181.0698,181.1553,181.0698,181.0955,7825.0
2017-06-06 11:45:00,211.69,211.74,211.68,211.71,10589.0,181.0869,181.1297,181.0783,181.104,10589.0
2017-06-06 11:50:00,211.72,211.75,211.71,211.74,7026.0,181.1126,181.1382,181.104,181.1297,7026.0
2017-06-06 11:55:00,211.76,211.76,211.64,211.65,6826.0,181.1468,181.1468,181.0441,181.0527,6826.0
2017-06-06 12:00:00,211.65,211.68,211.64,211.67,2960.0,181.0527,181.0783,181.0441,181.0698,2960.0
2017-06-06 12:05:00,211.67,211.69,211.64,211.65,8166.0,181.0698,181.0869,181.0441,181.0527,8166.0
2017-06-06 12:10:00,211.64,211.66,211.59,211.65,14958.0,181.0441,181.0612,181.0014,181.0527,14958.0
2017-06-06 12:15:00,211.66,211.71,211.66,211.66,3875.0,181.0612,181.104,181.0612,181.0612,3875.0
2017-06-06 12:20:00,211.65,211.67,211.63,211.63,6912.0,181.0527,181.0698,181.0356,181.0356,6912.0
2017-06-06 12:25:00,211.64,211.65,211.56,211.6,5281.0,181.0441,181.0527,180.9757,181.0099,5281.0
2017-06-06 12:30:00,211.6,211.62,211.57,211.62,1925.0,181.0099,181.027,180.9842,181.027,1925.0
2017-06-06 12:35:00,211.61,211.61,211.56,211.57,1620.0,181.0185,181.0185,180.9757,180.9842,1620.0
2017-06-06 12:40:00,211.57,211.61,211.57,211.6,1800.0,180.9842,181.0185,180.9842,181.0099,1800.0
2017-06-06 12:45:00,211.61,211.69,211.6,211.64,11578.0,181.0185,181.0869,181.0099,181.0441,11578.0
2017-06-06 12:50:00,211.64,211.66,211.63,211.64,3287.0,181.0441,181.0612,181.0356,181.0441,3287.0
2017-06-06 12:55:00,211.59,211.65,211.59,211.65,2620.0,181.0014,181.0527,181.0014,181.0527,2620.0
2017-06-06 13:00:00,211.65,211.65,211.58,211.58,1742.0,181.0527,181.0527,180.9928,180.9928,1742.0
2017-06-06 13:05:00,211.59,211.61,211.57,211.58,2489.0,181.0014,181.0185,180.9842,180.9928,2489.0
2017-06-06 13:10:00,211.57,211.58,211.43,211.43,12503.0,180.9842,180.9928,180.8645,180.8645,12503.0
2017-06-06 13:15:00,211.43,211.46,211.4,211.45,7500.0,180.8645,180.8901,180.8388,180.8816,7500.0
2017-06-06 13:20:00,211.46,211.47,211.35,211.36,332462.0,180.8901,180.8987,180.7961,180.8046,332462.0
2017-06-06 13:25:00,211.37,211.44,211.37,211.44,55434.0,180.8132,180.873,180.8132,180.873,55434.0
2017-06-06 13:30:00,211.43,211.45,211.37,211.37,4147.0,180.8645,180.8816,180.8132,180.8132,4147.0
2017-06-06 13:35:00,211.37,211.43,211.36,211.42,7018.0,180.8132,180.8645,180.8046,180.8559,7018.0
2017-06-06 13:40:00,211.42,211.45,211.39,211.42,20917.0,180.8559,180.8816,180.8303,180.8559,20917.0
2017-06-06 13:45:00,211.42,211.44,211.41,211.42,5976.0,180.8559,180.873,180.8474,180.8559,5976.0
2017-06-06 13:50:00,211.42,211.44,211.4,211.4,4493.0,180.8559,180.873,180.8388,180.8388,4493.0
2017-06-06 13:55:00,211.38,211.4,211.34,211.4,5166.0,180.8217,180.8388,180.7875,180.8388,5166.0
2017-06-06 14:00:00,211.42,211.54,211.42,211.53,13611.0,180.8559,180.9586,180.8559,180.95,13611.0
2017-06-06 14:05:00,211.53,211.55,211.52,211.54,5233.0,180.95,180.9671,180.9415,180.9586,5233.0
2017-06-06 14:10:00,211.54,211.54,211.5,211.54,8959.0,180.9586,180.9586,180.9244,180.9586,8959.0
2017-06-06 14:15:00,211.53,211.55,211.5,211.54,9278.0,180.95,180.9671,180.9244,180.9586,9278.0
2017-06-06 14:20:00,211.54,211.54,211.51,211.53,5946.0,180.9586,180.9586,180.9329,180.95,5946.0
2017-06-06 14:25:00,211.53,211.57,211.52,211.55,5700.0,180.95,180.9842,180.9415,180.9671,5700.0
2017-06-06 14:30:00,211.55,211.69,211.55,211.69,15324.0,180.9671,181.0869,180.9671,181.0869,15324.0
2017-06-06 14:35:00,211.69,211.77,211.65,211.67,26096.0,181.0869,181.1553,181.0527,181.0698,26096.0
2017-06-06 14:40:00,211.66,211.72,211.65,211.72,10329.0,181.0612,181.1126,181.0527,181.1126,10329.0
2017-06-06 14:45:00,211.72,211.76,211.69,211.7,14993.0,181.1126,181.1468,181.0869,181.0955,14993.0
2017-06-06 14:50:00,211.7,211.73,211.69,211.71,4174.0,181.0955,181.1211,181.0869,181.104,4174.0
2017-06-06 14:55:00,211.72,211.76,211.69,211.69,8478.0,181.1126,181.1468,181.0869,181.0869,8478.0
2017-06-06 15:00:00,211.69,211.74,211.66,211.68,11781.0,181.0869,181.1297,181.0612,181.0783,11781.0
2017-06-06 15:05:00,211.69,211.69,211.65,211.66,18354.0,181.0869,181.0869,181.0527,181.0612,18354.0
2017-06-06 15:10:00,211.64,211.64,211.51,211.58,23357.0,181.0441,181.0441,180.9329,180.9928,23357.0
2017-06-06 15:15:00,211.58,211.59,211.53,211.56,6650.0,180.9928,181.0014,180.95,180.9757,6650.0
2017-06-06 15:20:00,211.57,211.61,211.54,211.55,6731.0,180.9842,181.0185,180.9586,180.9671,6731.0
2017-06-06 15:25:00,211.57,211.62,211.52,211.56,9916.0,180.9842,181.027,180.9415,180.9757,9916.0
2017-06-06 15:30:00,211.57,211.57,211.37,211.4,28889.0,180.9842,180.9842,180.8132,180.8388,28889.0
2017-06-06 15:35:00,211.39,211.48,211.35,211.45,16864.0,180.8303,180.9073,180.7961,180.8816,16864.0
2017-06-06 15:40:00,211.43,211.5,211.42,211.43,25531.0,180.8645,180.9244,180.8559,180.8645,25531.0
2017-06-06 15:45:00,211.43,211.47,211.35,211.38,34908.0,180.8645,180.8987,180.7961,180.8217,34908.0
2017-06-06 15:50:00,211.37,211.5,211.33,211.33,63436.0,180.8132,180.9244,180.7789,180.7789,63436.0
2017-06-06 15:55:00,211.32,211.41,211.32,211.37,146356.0,180.7704,180.8474,180.7704,180.8132,146356.0
2017-06-07 09:30:00,211.68,211.69,211.53,211.56,102796.0,181.0783,181.0869,180.95,180.9757,102796.0
2017-06-07 09:35:00,211.54,211.76,211.53,211.75,34771.0,180.9586,181.1468,180.95,181.1382,34771.0
2017-06-07 09:40:00,211.75,211.81,211.67,211.71,21473.0,181.1382,181.1896,181.0698,181.104,21473.0
2017-06-07 09:45:00,211.74,211.76,211.68,211.74,18450.0,181.1297,181.1468,181.0783,181.1297,18450.0
2017-06-07 09:50:00,211.74,211.76,211.61,211.75,40706.0,181.1297,181.1468,181.0185,181.1382,40706.0
2017-06-07 09:55:00,211.76,211.82,211.73,211.76,13513.0,181.1468,181.1981,181.1211,181.1468,13513.0
2017-06-07 10:00:00,211.79,211.88,211.79,211.81,12401.0,181.1724,181.2494,181.1724,181.1896,12401.0
2017-06-07 10:05:00,211.81,211.84,211.76,211.79,8623.0,181.1896,181.2152,181.1468,181.1724,8623.0
2017-06-07 10:10:00,211.78,211.87,211.76,211.8,17078.0,181.1639,181.2409,181.1468,181.181,17078.0
2017-06-07 10:15:00,211.81,211.86,211.76,211.86,10848.0,181.1896,181.2323,181.1468,181.2323,10848.0
2017-06-07 10:20:00,211.85,211.85,211.77,211.82,28753.0,181.2238,181.2238,181.1553,181.1981,28753.0
2017-06-07 10:25:00,211.82,211.82,211.67,211.67,26069.0,181.1981,181.1981,181.0698,181.0698,26069.0
2017-06-07 10:30:00,211.68,211.68,211.52,211.57,37329.0,181.0783,181.0783,180.9415,180.9842,37329.0
2017-06-07 10:35:00,211.56,211.56,211.45,211.45,25206.0,180.9757,180.9757,180.8816,180.8816,25206.0
2017-06-07 10:40:00,211.42,211.46,211.31,211.4,24001.0,180.8559,180.8901,180.7618,180.8388,24001.0
2017-06-07 10:45:00,211.41,211.47,211.36,211.44,29937.0,180.8474,180.8987,180.8046,180.873,29937.0
2017-06-07 10:50:00,211.45,211.49,211.36,211.49,15608.0,180.8816,180.9158,180.8046,180.9158,15608.0
2017-06-07 10:55:00,211.49,211.54,211.47,211.5,11433.0,180.9158,180.9586,180.8987,180.9244,11433.0
2017-06-07 11:00:00,211.5,211.56,211.45,211.56,8440.0,180.9244,180.9757,180.8816,180.9757,8440.0
2017-06-07 11:05:00,211.56,211.59,211.52,211.55,14320.0,180.9757,181.0014,180.9415,180.9671,14320.0
2017-06-07 11:10:00,211.55,211.58,211.53,211.55,11444.0,180.9671,180.9928,180.95,180.9671,11444.0
2017-06-07 11:15:00,211.56,211.58,211.54,211.57,11653.0,180.9757,180.9928,180.9586,180.9842,11653.0
2017-06-07 11:20:00,211.57,211.59,211.53,211.55,8445.0,180.9842,181.0014,180.95,180.9671,8445.0
2017-06-07 11:25:00,211.52,211.53,211.37,211.38,9724.0,180.9415,180.95,180.8132,180.8217,9724.0
2017-06-07 11:30:00,211.39,211.45,211.38,211.44,9491.0,180.8303,180.8816,180.8217,180.873,9491.0
2017-06-07 11:35:00,211.44,211.5,211.41,211.45,9760.0,180.873,180.9244,180.8474,180.8816,9760.0
2017-06-07 11:40:00,211.45,211.46,211.41,211.42,11583.0,180.8816,180.8901,180.8474,180.8559,11583.0
2017-06-07 11:45:00,211.43,211.49,211.43,211.47,10490.0,180.8645,180.9158,180.8645,180.8987,10490.0
2017-06-07 11:50:00,211.47,211.55,211.46,211.53,17487.0,180.8987,180.9671,180.8901,180.95,17487.0
2017-06-07 11:55:00,211.54,211.56,211.51,211.54,4621.0,180.9586,180.9757,180.9329,180.9586,4621.0
2017-06-07 12:00:00,211.54,211.54,211.43,211.49,6701.0,180.9586,180.9586,180.8645,180.9158,6701.0
2017-06-07 12:05:00,211.47,211.55,211.47,211.51,7469.0,180.8987,180.9671,180.8987,180.9329,7469.0
2017-06-07 12:10:00,211.5,211.52,211.47,211.47,4132.0,180.9244,180.9415,180.8987,180.8987,4132.0
2017-06-07 12:15:00,211.47,211.5,211.46,211.5,3095.0,180.8987,180.9244,180.8901,180.9244,3095.0
2017-06-07 12:20:00,211.5,211.54,211.5,211.53,4500.0,180.9244,180.9586,180.9244,180.95,4500.0
2017-06-07 12:25:00,211.51,211.55,211.5,211.51,8530.0,180.9329,180.9671,180.9244,180.9329,8530.0
2017-06-07 12:30:00,211.51,211.53,211.45,211.45,12480.0,180.9329,180.95,180.8816,180.8816,12480.0
2017-06-07 12:35:00,211.46,211.51,211.46,211.47,19526.0,180.8901,180.9329,180.8901,180.8987,19526.0
2017-06-07 12:40:00,211.48,211.49,211.43,211.47,5475.0,180.9073,180.9158,180.8645,180.8987,5475.0
2017-06-07 12:45:00,211.47,211.47,211.25,211.31,43249.0,180.8987,180.8987,180.7105,180.7618,43249.0
2017-06-07 12:50:00,211.32,211.33,211.14,211.27,35390.0,180.7704,180.7789,180.6164,180.7276,35390.0
2017-06-07 12:55:00,211.3,211.37,211.27,211.35,11219.0,180.7533,180.8132,180.7276,180.7961,11219.0
2017-06-07 13:00:00,211.34,211.43,211.33,211.42,6610.0,180.7875,180.8645,180.7789,180.8559,6610.0
2017-06-07 13:05:00,211.41,211.41,211.31,211.31,3870.0,180.8474,180.8474,180.7618,180.7618,3870.0
2017-06-07 13:10:00,211.31,211.39,211.31,211.37,5595.0,180.7618,180.8303,180.7618,180.8132,5595.0
2017-06-07 13:15:00,211.37,211.37,211.31,211.36,36971.0,180.8132,180.8132,180.7618,180.8046,36971.0
2017-06-07 13:20:00,211.35,211.49,211.28,211.48,19406.0,180.7961,180.9158,180.7362,180.9073,19406.0
2017-06-07 13:25:00,211.49,211.53,211.48,211.49,4750.0,180.9158,180.95,180.9073,180.9158,4750.0
2017-06-07 13:30:00,211.49,211.49,211.45,211.45,9163.0,180.9158,180.9158,180.8816,180.8816,9163.0
2017-06-07 13:35:00,211.45,211.46,211.43,211.45,1600.0,180.8816,180.8901,180.8645,180.8816,1600.0
2017-06-07 13:40:00,211.43,211.47,211.4,211.42,7688.0,180.8645,180.8987,180.8388,180.8559,7688.0
2017-06-07 13:45:00,211.42,211.52,211.42,211.5,36077.0,180.8559,180.9415,180.8559,180.9244,36077.0
2017-06-07 13:50:00,211.5,211.5,211.46,211.5,15875.0,180.9244,180.9244,180.8901,180.9244,15875.0
2017-06-07 13:55:00,211.5,211.67,211.5,211.65,16384.0,180.9244,181.0698,180.9244,181.0527,16384.0
2017-06-07 14:00:00,211.63,211.72,211.6,211.7,47215.0,181.0356,181.1126,181.0099,181.0955,47215.0
2017-06-07 14:05:00,211.68,211.85,211.68,211.81,29777.0,181.0783,181.2238,181.0783,181.1896,29777.0
2017-06-07 14:10:00,211.79,211.83,211.78,211.78,14162.0,181.1724,181.2067,181.1639,181.1639,14162.0
2017-06-07 14:15:00,211.78,211.78,211.71,211.72,6298.0,181.1639,181.1639,181.104,181.1126,6298.0
2017-06-07 14:20:00,211.73,211.77,211.71,211.77,4658.0,181.1211,181.1553,181.104,181.1553,4658.0
2017-06-07 14:25:00,211.76,211.78,211.71,211.75,9975.0,181.1468,181.1639,181.104,181.1382,9975.0
2017-06-07 14:30:00,211.76,211.83,211.75,211.82,11410.0,181.1468,181.2067,181.1382,181.1981,11410.0
2017-06-07 14:35:00,211.81,211.82,211.78,211.8,3175.0,181.1896,181.1981,181.1639,181.181,3175.0
2017-06-07 14:40:00,211.79,211.8,211.75,211.79,2193.0,181.1724,181.181,181.1382,181.1724,2193.0
2017-06-07 14:45:00,211.8,211.87,211.78,211.82,22452.0,181.181,181.2409,181.1639,181.1981,22452.0
2017-06-07 14:50:00,211.82,211.83,211.78,211.82,4716.0,181.1981,181.2067,181.1639,181.1981,4716.0
2017-06-07 14:55:00,211.81,211.81,211.75,211.76,21907.0,181.1896,181.1896,181.1382,181.1468,21907.0
2017-06-07 15:00:00,211.76,211.77,211.71,211.73,4947.0,181.1468,181.1553,181.104,181.1211,4947.0
2017-06-07 15:05:00,211.73,211.78,211.71,211.71,10404.0,181.1211,181.1639,181.104,181.104,10404.0
2017-06-07 15:10:00,211.7,211.72,211.69,211.69,21341.0,181.0955,181.1126,181.0869,181.0869,21341.0
2017-06-07 15:15:00,211.7,211.74,211.7,211.72,3769.0,181.0955,181.1297,181.0955,181.1126,3769.0
2017-06-07 15:20:00,211.74,211.79,211.74,211.77,21120.0,181.1297,181.1724,181.1297,181.1553,21120.0
2017-06-07 15:25:00,211.76,211.83,211.76,211.79,64664.0,181.1468,181.2067,181.1468,181.1724,64664.0
2017-06-07 15:30:00,211.81,211.83,211.8,211.81,7356.0,181.1896,181.2067,181.181,181.1896,7356.0
2017-06-07 15:35:00,211.8,211.8,211.7,211.73,10693.0,181.181,181.181,181.0955,181.1211,10693.0
2017-06-07 15:40:00,211.71,211.84,211.67,211.83,29831.0,181.104,181.2152,181.0698,181.2067,29831.0
2017-06-07 15:45:00,211.83,211.92,211.82,211.85,38677.0,181.2067,181.2836,181.1981,181.2238,38677.0
2017-06-07 15:50:00,211.85,211.85,211.69,211.74,56543.0,181.2238,181.2238,181.0869,181.1297,56543.0
2017-06-07 15:55:00,211.75,211.77,211.63,211.73,73269.0,181.1382,181.1553,181.0356,181.1211,73269.0
2017-06-08 09:30:00,211.62,211.78,211.62,211.73,80244.0,181.027,181.1639,181.027,181.1211,80244.0
2017-06-08 09:35:00,211.73,211.83,211.67,211.82,24699.0,181.1211,181.2067,181.0698,181.1981,24699.0
2017-06-08 09:40:00,211.82,212.02,211.81,211.96,75675.0,181.1981,181.3692,181.1896,181.3179,75675.0
2017-06-08 09:45:00,212.04,212.05,211.84,211.87,7393.0,181.3863,181.3949,181.2152,181.2409,7393.0
2017-06-08 09:50:00,211.85,211.86,211.6,211.67,17593.0,181.2238,181.2323,181.0099,181.0698,17593.0
2017-06-08 09:55:00,211.69,211.77,211.67,211.73,9955.0,181.0869,181.1553,181.0698,181.1211,9955.0
2017-06-08 10:00:00,211.81,211.94,211.81,211.87,27910.0,181.1896,181.3008,181.1896,181.2409,27910.0
2017-06-08 10:05:00,211.87,212.0,211.84,211.94,23476.0,181.2409,181.3521,181.2152,181.3008,23476.0
2017-06-08 10:10:00,211.95,211.99,211.88,211.97,27197.0,181.3093,181.3435,181.2494,181.3264,27197.0
2017-06-08 10:15:00,211.96,212.15,211.93,212.06,29084.0,181.3179,181.4804,181.2922,181.4034,29084.0
2017-06-08 10:20:00,212.01,212.01,211.73,211.87,51982.0,181.3606,181.3606,181.1211,181.2409,51982.0
2017-06-08 10:25:00,211.84,211.87,211.56,211.67,46695.0,181.2152,181.2409,180.9757,181.0698,46695.0
2017-06-08 10:30:00,211.67,211.81,211.67,211.81,15073.0,181.0698,181.1896,181.0698,181.1896,15073.0
2017-06-08 10:35:00,211.81,211.83,211.7,211.75,5572.0,181.1896,181.2067,181.0955,181.1382,5572.0
2017-06-08 10:40:00,211.73,211.77,211.72,211.75,14445.0,181.1211,181.1553,181.1126,181.1382,14445.0
2017-06-08 10:45:00,211.73,211.86,211.73,211.86,6718.0,181.1211,181.2323,181.1211,181.2323,6718.0
2017-06-08 10:50:00,211.87,211.95,211.87,211.87,6946.0,181.2409,181.3093,181.2409,181.2409,6946.0
2017-06-08 10:55:00,211.86,211.87,211.76,211.8,21240.0,181.2323,181.2409,181.1468,181.181,21240.0
2017-06-08 11:00:00,211.82,211.89,211.78,211.89,9256.0,181.1981,181.258,181.1639,181.258,9256.0
2017-06-08 11:05:00,211.87,211.98,211.84,211.91,23257.0,181.2409,181.335,181.2152,181.2751,23257.0
2017-06-08 11:10:00,211.93,212.02,211.93,211.99,12418.0,181.2922,181.3692,181.2922,181.3435,12418.0
2017-06-08 11:15:00,211.96,212.05,211.94,212.04,10543.0,181.3179,181.3949,181.3008,181.3863,10543.0
2017-06-08 11:20:00,212.05,212.11,212.04,212.05,11663.0,181.3949,181.4462,181.3863,181.3949,11663.0
2017-06-08 11:25:00,212.04,212.04,211.96,211.96,9690.0,181.3863,181.3863,181.3179,181.3179,9690.0
2017-06-08 11:30:00,211.94,211.96,211.88,211.93,8589.0,181.3008,181.3179,181.2494,181.2922,8589.0
2017-06-08 11:35:00,211.95,211.99,211.93,211.96,16925.0,181.3093,181.3435,181.2922,181.3179,16925.0
2017-06-08 11:40:00,211.96,212.0,211.91,211.91,10935.0,181.3179,181.3521,181.2751,181.2751,10935.0
2017-06-08 11:45:00,211.91,211.99,211.89,211.97,15354.0,181.2751,181.3435,181.258,181.3264,15354.0
2017-06-08 11:50:00,211.96,211.99,211.95,211.99,10620.0,181.3179,181.3435,181.3093,181.3435,10620.0
2017-06-08 11:55:00,212.0,212.03,211.96,212.02,18701.0,181.3521,181.3777,181.3179,181.3692,18701.0
2017-06-08 12:00:00,212.02,212.07,212.02,212.05,8262.0,181.3692,181.412,181.3692,181.3949,8262.0
2017-06-08 12:05:00,212.04,212.13,212.04,212.07,15863.0,181.3863,181.4633,181.3863,181.412,15863.0
2017-06-08 12:10:00,212.09,212.2,212.04,212.15,29606.0,181.4291,181.5232,181.3863,181.4804,29606.0
2017-06-08 12:15:00,212.15,212.48,212.15,212.43,49674.0,181.4804,181.7627,181.4804,181.7199,49674.0
2017-06-08 12:20:00,212.42,212.7,212.42,212.5,82045.0,181.7114,181.9509,181.7114,181.7798,82045.0
2017-06-08 12:25:00,212.5,212.52,212.38,212.41,19768.0,181.7798,181.7969,181.6771,181.7028,19768.0
2017-06-08 12:30:00,212.41,212.46,212.4,212.42,15250.0,181.7028,181.7456,181.6943,181.7114,15250.0
2017-06-08 12:35:00,212.42,212.49,212.36,212.39,21221.0,181.7114,181.7712,181.66,181.6857,21221.0
2017-06-08 12:40:00,212.41,212.41,212.37,212.37,16128.0,181.7028,181.7028,181.6686,181.6686,16128.0
2017-06-08 12:45:00,212.38,212.43,212.36,212.42,37500.0,181.6771,181.7199,181.66,181.7114,37500.0
2017-06-08 12:50:00,212.43,212.43,212.31,212.34,9672.0,181.7199,181.7199,181.6173,181.6429,9672.0
2017-06-08 12:55:00,212.34,212.43,212.33,212.4,8900.0,181.6429,181.7199,181.6344,181.6943,8900.0
2017-06-08 13:00:00,212.41,212.45,212.39,212.41,13980.0,181.7028,181.737,181.6857,181.7028,13980.0
2017-06-08 13:05:00,212.41,212.43,212.34,212.36,12200.0,181.7028,181.7199,181.6429,181.66,12200.0
2017-06-08 13:10:00,212.36,212.39,212.25,212.25,12705.0,181.66,181.6857,181.5659,181.5659,12705.0
2017-06-08 13:15:00,212.26,212.31,212.24,212.24,11548.0,181.5745,181.6173,181.5574,181.5574,11548.0
2017-06-08 13:20:00,212.24,212.24,212.12,212.13,10980.0,181.5574,181.5574,181.4547,181.4633,10980.0
2017-06-08 13:25:00,212.12,212.15,211.93,212.0,24230.0,181.4547,181.4804,181.2922,181.3521,24230.0
2017-06-08 13:30:00,212.01,212.05,211.98,212.01,8315.0,181.3606,181.3949,181.335,181.3606,8315.0
2017-06-08 13:35:00,212.01,212.03,211.97,211.98,10958.0,181.3606,181.3777,181.3264,181.335,10958.0
2017-06-08 13:40:00,211.95,212.03,211.94,211.99,15538.0,181.3093,181.3777,181.3008,181.3435,15538.0
2017-06-08 13:45:00,212.0,212.11,211.98,212.1,76223.0,181.3521,181.4462,181.335,181.4376,76223.0
2017-06-08 13:50:00,212.1,212.17,212.06,212.11,50487.0,181.4376,181.4975,181.4034,181.4462,50487.0
2017-06-08 13:55:00,212.12,212.14,212.07,212.12,4496.0,181.4547,181.4718,181.412,181.4547,4496.0
2017-06-08 14:00:00,212.11,212.14,212.04,212.04,4615.0,181.4462,181.4718,181.3863,181.3863,4615.0
2017-06-08 14:05:00,212.05,212.07,212.01,212.03,9588.0,181.3949,181.412,181.3606,181.3777,9588.0
2017-06-08 14:10:00,212.04,212.07,211.88,211.88,9200.0,181.3863,181.412,181.2494,181.2494,9200.0
2017-06-08 14:15:00,211.87,211.92,211.86,211.9,15091.0,181.2409,181.2836,181.2323,181.2665,15091.0
2017-06-08 14:20:00,211.87,211.87,211.77,211.77,9900.0,181.2409,181.2409,181.1553,181.1553,9900.0
2017-06-08 14:25:00,211.77,211.78,211.63,211.67,10954.0,181.1553,181.1639,181.0356,181.0698,10954.0
2017-06-08 14:30:00,211.66,211.75,211.66,211.75,10669.0,181.0612,181.1382,181.0612,181.1382,10669.0
2017-06-08 14:35:00,211.75,211.77,211.66,211.67,9488.0,181.1382,181.1553,181.0612,181.0698,9488.0
2017-06-08 14:40:00,211.68,211.68,211.55,211.58,13502.0,181.0783,181.0783,180.9671,180.9928,13502.0
2017-06-08 14:45:00,211.58,211.58,211.39,211.42,36686.0,180.9928,180.9928,180.8303,180.8559,36686.0
2017-06-08 14:50:00,211.44,211.52,211.4,211.43,26915.0,180.873,180.9415,180.8388,180.8645,26915.0
2017-06-08 14:55:00,211.42,211.57,211.41,211.54,10646.0,180.8559,180.9842,180.8474,180.9586,10646.0
2017-06-08 15:00:00,211.55,211.61,211.53,211.6,21272.0,180.9671,181.0185,180.95,181.0099,21272.0
2017-06-08 15:05:00,211.61,211.63,211.55,211.63,6631.0,181.0185,181.0356,180.9671,181.0356,6631.0
2017-06-08 15:10:00,211.62,211.63,211.52,211.56,13901.0,181.027,181.0356,180.9415,180.9757,13901.0
2017-06-08 15:15:00,211.61,211.68,211.59,211.65,33956.0,181.0185,181.0783,181.0014,181.0527,33956.0
2017-06-08 15:20:00,211.66,211.74,211.65,211.73,17345.0,181.0612,181.1297,181.0527,181.1211,17345.0
2017-06-08 15:25:00,211.74,211.79,211.74,211.79,38311.0,181.1297,181.1724,181.1297,181.1724,38311.0
2017-06-08 15:30:00,211.78,211.82,211.66,211.81,24233.0,181.1639,181.1981,181.0612,181.1896,24233.0
2017-06-08 15:35:00,211.81,211.85,211.77,211.78,8458.0,181.1896,181.2238,181.1553,181.1639,8458.0
2017-06-08 15:40:00,211.79,211.85,211.69,211.69,26429.0,181.1724,181.2238,181.0869,181.0869,26429.0
2017-06-08 15:45:00,211.71,211.85,211.71,211.84,26782.0,181.104,181.2238,181.104,181.2152,26782.0
2017-06-08 15:50:00,211.86,211.93,211.85,211.88,26036.0,181.2323,181.2922,181.2238,181.2494,26036.0
2017-06-08 15:55:00,211.88,211.93,211.8,211.86,70218.0,181.2494,181.2922,181.181,181.2323,70218.0
2017-06-09 09:30:00,212.15,212.35,212.15,212.28,24372.0,181.4804,181.6515,181.4804,181.5916,24372.0
2017-06-09 09:35:00,212.29,212.37,212.24,212.28,47537.0,181.6002,181.6686,181.5574,181.5916,47537.0
2017-06-09 09:40:00,212.23,212.4,212.23,212.36,17116.0,181.5488,181.6943,181.5488,181.66,17116.0
2017-06-09 09:45:00,212.34,212.47,212.34,212.39,49515.0,181.6429,181.7541,181.6429,181.6857,49515.0
2017-06-09 09:50:00,212.41,212.44,212.25,212.41,60537.0,181.7028,181.7285,181.5659,181.7028,60537.0
2017-06-09 09:55:00,212.43,212.58,212.42,212.5,63560.0,181.7199,181.8482,181.7114,181.7798,63560.0
2017-06-09 10:00:00,212.52,212.53,212.44,212.48,65143.0,181.7969,181.8055,181.7285,181.7627,65143.0
2017-06-09 10:05:00,212.49,212.66,212.45,212.63,75405.0,181.7712,181.9167,181.737,181.891,75405.0
2017-06-09 10:10:00,212.63,212.7,212.59,212.61,74967.0,181.891,181.9509,181.8568,181.8739,74967.0
2017-06-09 10:15:00,212.62,212.76,212.59,212.76,56187.0,181.8825,182.0022,181.8568,182.0022,56187.0
2017-06-09 10:20:00,212.75,212.85,212.73,212.85,62682.0,181.9937,182.0792,181.9766,182.0792,62682.0
2017-06-09 10:25:00,212.86,212.95,212.81,212.94,41820.0,182.0878,182.1647,182.045,182.1562,41820.0
2017-06-09 10:30:00,212.95,213.07,212.83,212.85,78429.0,182.1647,182.2674,182.0621,182.0792,78429.0
2017-06-09 10:35:00,212.86,212.86,212.8,212.82,39930.0,182.0878,182.0878,182.0364,182.0535,39930.0
2017-06-09 10:40:00,212.8,212.85,212.77,212.85,26082.0,182.0364,182.0792,182.0108,182.0792,26082.0
2017-06-09 10:45:00,212.87,212.91,212.82,212.9,36810.0,182.0963,182.1305,182.0535,182.122,36810.0
2017-06-09 10:50:00,212.89,212.91,212.82,212.82,41800.0,182.1134,182.1305,182.0535,182.0535,41800.0
2017-06-09 10:55:00,212.82,212.85,212.79,212.83,33831.0,182.0535,182.0792,182.0279,182.0621,33831.0
2017-06-09 11:00:00,212.85,212.9,212.82,212.89,30571.0,182.0792,182.122,182.0535,182.1134,30571.0
2017-06-09 11:05:00,212.9,212.99,212.9,212.97,31373.0,182.122,182.199,182.122,182.1819,31373.0
2017-06-09 11:10:00,212.97,213.02,212.93,212.93,49834.0,182.1819,182.2246,182.1476,182.1476,49834.0
2017-06-09 11:15:00,212.94,213.01,212.93,212.94,39092.0,182.1562,182.2161,182.1476,182.1562,39092.0
2017-06-09 11:20:00,212.94,212.99,212.76,212.81,57299.0,182.1562,182.199,182.0022,182.045,57299.0
2017-06-09 11:25:00,212.8,212.88,212.73,212.88,48919.0,182.0364,182.1049,181.9766,182.1049,48919.0
2017-06-09 11:30:00,212.9,212.93,212.83,212.84,69762.0,182.122,182.1476,182.0621,182.0706,69762.0
2017-06-09 11:35:00,212.84,212.86,212.75,212.8,44115.0,182.0706,182.0878,181.9937,182.0364,44115.0
2017-06-09 11:40:00,212.79,212.84,212.74,212.84,31884.0,182.0279,182.0706,181.9851,182.0706,31884.0
2017-06-09 11:45:00,212.83,212.9,212.83,212.86,20721.0,182.0621,182.122,182.0621,182.0878,20721.0
2017-06-09 11:50:00,212.88,212.91,212.84,212.85,16039.0,182.1049,182.1305,182.0706,182.0792,16039.0
2017-06-09 11:55:00,212.84,212.87,212.79,212.8,16741.0,182.0706,182.0963,182.0279,182.0364,16741.0
2017-06-09 12:00:00,212.79,212.88,212.75,212.88,26699.0,182.0279,182.1049,181.9937,182.1049,26699.0
2017-06-09 12:05:00,212.89,212.91,212.86,212.89,7870.0,182.1134,182.1305,182.0878,182.1134,7870.0
2017-06-09 12:10:00,212.88,212.9,212.82,212.83,13042.0,182.1049,182.122,182.0535,182.0621,13042.0
2017-06-09 12:15:00,212.84,212.87,212.81,212.81,45832.0,182.0706,182.0963,182.045,182.045,45832.0
2017-06-09 12:20:00,212.8,212.81,212.62,212.62,23524.0,182.0364,182.045,181.8825,181.8825,23524.0
2017-06-09 12:25:00,212.66,212.66,212.52,212.63,31204.0,181.9167,181.9167,181.7969,181.891,31204.0
2017-06-09 12:30:00,212.63,212.65,212.49,212.49,23671.0,181.891,181.9081,181.7712,181.7712,23671.0
2017-06-09 12:35:00,212.51,212.53,212.33,212.5,31896.0,181.7884,181.8055,181.6344,181.7798,31896.0
2017-06-09 12:40:00,212.5,212.6,212.47,212.56,18184.0,181.7798,181.8653,181.7541,181.8311,18184.0
2017-06-09 12:45:00,212.55,212.67,212.49,212.64,9243.0,181.8226,181.9252,181.7712,181.8996,9243.0
2017-06-09 12:50:00,212.62,212.74,212.62,212.72,17811.0,181.8825,181.9851,181.8825,181.968,17811.0
2017-06-09 12:55:00,212.72,212.73,212.69,212.7,10216.0,181.968,181.9766,181.9423,181.9509,10216.0
2017-06-09 13:00:00,212.7,212.82,212.7,212.72,13916.0,181.9509,182.0535,181.9509,181.968,13916.0
2017-06-09 13:05:00,212.71,212.76,212.66,212.71,6021.0,181.9594,182.0022,181.9167,181.9594,6021.0
2017-06-09 13:10:00,212.68,212.7,212.51,212.67,44270.0,181.9338,181.9509,181.7884,181.9252,44270.0
2017-06-09 13:15:00,212.65,212.68,212.52,212.62,47754.0,181.9081,181.9338,181.7969,181.8825,47754.0
2017-06-09 13:20:00,212.6,212.65,212.56,212.64,8136.0,181.8653,181.9081,181.8311,181.8996,8136.0
2017-06-09 13:25:00,212.64,212.68,212.6,212.68,5807.0,181.8996,181.9338,181.8653,181.9338,5807.0
2017-06-09 13:30:00,212.68,212.73,212.65,212.72,7565.0,181.9338,181.9766,181.9081,181.968,7565.0
2017-06-09 13:35:00,212.69,212.73,212.47,212.49,19287.0,181.9423,181.9766,181.7541,181.7712,19287.0
2017-06-09 13:40:00,212.51,212.54,212.38,212.53,154839.0,181.7884,181.814,181.6771,181.8055,154839.0
2017-06-09 13:45:00,212.54,212.55,212.4,212.43,7652.0,181.814,181.8226,181.6943,181.7199,7652.0
2017-06-09 13:50:00,212.41,212.49,212.36,212.36,24299.0,181.7028,181.7712,181.66,181.66,24299.0
2017-06-09 13:55:00,212.35,212.46,212.33,212.34,45462.0,181.6515,181.7456,181.6344,181.6429,45462.0
2017-06-09 14:00:00,212.33,212.52,212.33,212.51,155426.0,181.6344,181.7969,181.6344,181.7884,155426.0
2017-06-09 14:05:00,212.52,212.58,212.46,212.46,22913.0,181.7969,181.8482,181.7456,181.7456,22913.0
2017-06-09 14:10:00,212.46,212.54,212.39,212.48,16840.0,181.7456,181.814,181.6857,181.7627,16840.0
2017-06-09 14:15:00,212.49,212.59,212.48,212.52,19654.0,181.7712,181.8568,181.7627,181.7969,19654.0
2017-06-09 14:20:00,212.5,212.63,212.49,212.53,31498.0,181.7798,181.891,181.7712,181.8055,31498.0
2017-06-09 14:25:00,212.51,212.51,212.37,212.38,31421.0,181.7884,181.7884,181.6686,181.6771,31421.0
2017-06-09 14:30:00,212.37,212.47,212.18,212.24,65769.0,181.6686,181.7541,181.5061,181.5574,65769.0
2017-06-09 14:35:00,212.23,212.25,211.97,212.13,177825.0,181.5488,181.5659,181.3264,181.4633,177825.0
2017-06-09 14:40:00,212.12,212.12,211.91,211.96,50712.0,181.4547,181.4547,181.2751,181.3179,50712.0
2017-06-09 14:45:00,211.94,211.94,211.61,211.64,174779.0,181.3008,181.3008,181.0185,181.0441,174779.0
2017-06-09 14:50:00,211.63,211.81,211.59,211.79,108177.0,181.0356,181.1896,181.0014,181.1724,108177.0
2017-06-09 14:55:00,211.83,211.89,211.74,211.77,78023.0,181.2067,181.258,181.1297,181.1553,78023.0
2017-06-09 15:00:00,211.76,212.22,211.7,212.03,205367.0,181.1468,181.5403,181.0955,181.3777,205367.0
2017-06-09 15:05:00,212.05,212.07,211.88,212.06,34507.0,181.3949,181.412,181.2494,181.4034,34507.0
2017-06-09 15:10:00,212.04,212.19,212.03,212.1,34995.0,181.3863,181.5146,181.3777,181.4376,34995.0
2017-06-09 15:15:00,212.12,212.3,211.96,212.25,44979.0,181.4547,181.6087,181.3179,181.5659,44979.0
2017-06-09 15:20:00,212.26,212.36,212.16,212.35,26335.0,181.5745,181.66,181.489,181.6515,26335.0
2017-06-09 15:25:00,212.36,212.5,212.27,212.46,36260.0,181.66,181.7798,181.5831,181.7456,36260.0
2017-06-09 15:30:00,212.45,212.45,212.16,212.23,82172.0,181.737,181.737,181.489,181.5488,82172.0
2017-06-09 15:35:00,212.23,212.32,212.16,212.27,24347.0,181.5488,181.6258,181.489,181.5831,24347.0
2017-06-09 15:40:00,212.25,212.25,212.05,212.21,50399.0,181.5659,181.5659,181.3949,181.5317,50399.0
2017-06-09 15:45:00,212.21,212.39,212.2,212.39,79953.0,181.5317,181.6857,181.5232,181.6857,79953.0
2017-06-09 15:50:00,212.4,212.59,212.4,212.54,132133.0,181.6943,181.8568,181.6943,181.814,132133.0
2017-06-09 15:55:00,212.55,212.73,212.44,212.65,157633.0,181.8226,181.9766,181.7285,181.9081,157633.0
2017-06-12 09:30:00,212.46,212.76,212.46,212.68,186471.0,181.7456,182.0022,181.7456,181.9338,186471.0
2017-06-12 09:35:00,212.68,212.78,212.56,212.62,262937.0,181.9338,182.0193,181.8311,181.8825,262937.0
2017-06-12 09:40:00,212.61,212.61,212.33,212.43,141404.0,181.8739,181.8739,181.6344,181.7199,141404.0
2017-06-12 09:45:00,212.45,212.52,212.27,212.28,108750.0,181.737,181.7969,181.5831,181.5916,108750.0
2017-06-12 09:50:00,212.27,212.27,211.98,212.07,99370.0,181.5831,181.5831,181.335,181.412,99370.0
2017-06-12 09:55:00,212.07,212.18,211.99,212.06,52302.0,181.412,181.5061,181.3435,181.4034,52302.0
2017-06-12 10:00:00,212.07,212.14,211.88,212.12,104509.0,181.412,181.4718,181.2494,181.4547,104509.0
2017-06-12 10:05:00,212.14,212.26,212.09,212.11,89171.0,181.4718,181.5745,181.4291,181.4462,89171.0
2017-06-12 10:10:00,212.11,212.24,212.11,212.24,68325.0,181.4462,181.5574,181.4462,181.5574,68325.0
2017-06-12 10:15:00,212.22,212.37,212.12,212.37,64069.0,181.5403,181.6686,181.4547,181.6686,64069.0
2017-06-12 10:20:00,212.37,212.42,212.3,212.42,59204.0,181.6686,181.7114,181.6087,181.7114,59204.0
2017-06-12 10:25:00,212.42,212.43,212.27,212.36,77091.0,181.7114,181.7199,181.5831,181.66,77091.0
2017-06-12 10:30:00,212.34,212.37,212.11,212.12,48775.0,181.6429,181.6686,181.4462,181.4547,48775.0
2017-06-12 10:35:00,212.14,212.19,212.08,212.15,32336.0,181.4718,181.5146,181.4205,181.4804,32336.0
2017-06-12 10:40:00,212.15,212.38,212.12,212.28,95665.0,181.4804,181.6771,181.4547,181.5916,95665.0
2017-06-12 10:45:00,212.27,212.38,212.22,212.27,49871.0,181.5831,181.6771,181.5403,181.5831,49871.0
2017-06-12 10:50:00,212.26,212.42,212.23,212.41,31478.0,181.5745,181.7114,181.5488,181.7028,31478.0
2017-06-12 10:55:00,212.4,212.42,212.3,212.41,42169.0,181.6943,181.7114,181.6087,181.7028,42169.0
2017-06-12 11:00:00,212.39,212.47,212.37,212.41,38007.0,181.6857,181.7541,181.6686,181.7028,38007.0
2017-06-12 11:05:00,212.43,212.44,212.32,212.34,37477.0,181.7199,181.7285,181.6258,181.6429,37477.0
2017-06-12 11:10:00,212.34,212.49,212.34,212.44,39174.0,181.6429,181.7712,181.6429,181.7285,39174.0
2017-06-12 11:15:00,212.43,212.48,212.34,212.39,50951.0,181.7199,181.7627,181.6429,181.6857,50951.0
2017-06-12 11:20:00,212.4,212.4,212.24,212.26,43152.0,181.6943,181.6943,181.5574,181.5745,43152.0
2017-06-12 11:25:00,212.26,212.3,212.23,212.26,34656.0,181.5745,181.6087,181.5488,181.5745,34656.0
2017-06-12 11:30:00,212.24,212.33,212.23,212.29,46681.0,181.5574,181.6344,181.5488,181.6002,46681.0
2017-06-12 11:35:00,212.3,212.3,212.15,212.2,48892.0,181.6087,181.6087,181.4804,181.5232,48892.0
2017-06-12 11:40:00,212.2,212.22,212.12,212.17,51955.0,181.5232,181.5403,181.4547,181.4975,51955.0
2017-06-12 11:45:00,212.18,212.27,212.17,212.21,43511.0,181.5061,181.5831,181.4975,181.5317,43511.0
2017-06-12 11:50:00,212.22,212.24,212.06,212.07,53122.0,181.5403,181.5574,181.4034,181.412,53122.0
2017-06-12 11:55:00,212.07,212.16,212.06,212.16,47752.0,181.412,181.489,181.4034,181.489,47752.0
2017-06-12 12:00:00,212.16,212.21,212.02,212.05,21151.0,181.489,181.5317,181.3692,181.3949,21151.0
2017-06-12 12:05:00,212.04,212.05,211.96,212.01,19105.0,181.3863,181.3949,181.3179,181.3606,19105.0
2017-06-12 12:10:00,212.0,212.14,211.99,212.09,19262.0,181.3521,181.4718,181.3435,181.4291,19262.0
2017-06-12 12:15:00,212.11,212.12,212.06,212.12,12587.0,181.4462,181.4547,181.4034,181.4547,12587.0
2017-06-12 12:20:00,212.14,212.2,212.04,212.04,20372.0,181.4718,181.5232,181.3863,181.3863,20372.0
2017-06-12 12:25:00,212.03,212.1,212.03,212.1,8036.0,181.3777,181.4376,181.3777,181.4376,8036.0
2017-06-12 12:30:00,212.07,212.16,212.07,212.16,4752.0,181.412,181.489,181.412,181.489,4752.0
2017-06-12 12:35:00,212.16,212.16,212.07,212.11,11286.0,181.489,181.489,181.412,181.4462,11286.0
2017-06-12 12:40:00,212.13,212.17,212.03,212.05,6669.0,181.4633,181.4975,181.3777,181.3949,6669.0
2017-06-12 12:45:00,212.05,212.05,211.98,212.0,9200.0,181.3949,181.3949,181.335,181.3521,9200.0
2017-06-12 12:50:00,212.0,212.0,211.93,211.95,4050.0,181.3521,181.3521,181.2922,181.3093,4050.0
2017-06-12 12:55:00,211.97,211.98,211.88,211.89,8601.0,181.3264,181.335,181.2494,181.258,8601.0
2017-06-12 13:00:00,211.89,212.07,211.89,212.07,11662.0,181.258,181.412,181.258,181.412,11662.0
2017-06-12 13:05:00,212.07,212.16,212.04,212.13,18659.0,181.412,181.489,181.3863,181.4633,18659.0
2017-06-12 13:10:00,212.11,212.14,212.06,212.13,3319.0,181.4462,181.4718,181.4034,181.4633,3319.0
2017-06-12 13:15:00,212.13,212.18,212.11,212.12,9700.0,181.4633,181.5061,181.4462,181.4547,9700.0
2017-06-12 13:20:00,212.14,212.15,212.11,212.14,18625.0,181.4718,181.4804,181.4462,181.4718,18625.0
2017-06-12 13:25:00,212.15,212.16,212.09,212.11,17349.0,181.4804,181.489,181.4291,181.4462,17349.0
2017-06-12 13:30:00,212.11,212.16,212.05,212.06,3750.0,181.4462,181.489,181.3949,181.4034,3750.0
2017-06-12 13:35:00,212.04,212.05,211.99,212.0,3668.0,181.3863,181.3949,181.3435,181.3521,3668.0
2017-06-12 13:40:00,212.01,212.08,212.01,212.04,4813.0,181.3606,181.4205,181.3606,181.3863,4813.0
2017-06-12 13:45:00,212.0,212.04,212.0,212.03,6355.0,181.3521,181.3863,181.3521,181.3777,6355.0
2017-06-12 13:50:00,212.02,212.02,211.97,212.0,51424.0,181.3692,181.3692,181.3264,181.3521,51424.0
2017-06-12 13:55:00,211.96,211.96,211.89,211.92,25249.0,181.3179,181.3179,181.258,181.2836,25249.0
2017-06-12 14:00:00,211.89,212.02,211.88,212.0,14299.0,181.258,181.3692,181.2494,181.3521,14299.0
2017-06-12 14:05:00,212.01,212.06,211.96,212.02,7045.0,181.3606,181.4034,181.3179,181.3692,7045.0
2017-06-12 14:10:00,212.03,212.13,212.02,212.07,5148.0,181.3777,181.4633,181.3692,181.412,5148.0
2017-06-12 14:15:00,212.06,212.12,212.03,212.03,2276.0,181.4034,181.4547,181.3777,181.3777,2276.0
2017-06-12 14:20:00,211.99,212.03,211.92,211.92,8572.0,181.3435,181.3777,181.2836,181.2836,8572.0
2017-06-12 14:25:00,211.92,211.95,211.89,211.92,6815.0,181.2836,181.3093,181.258,181.2836,6815.0
2017-06-12 14:30:00,211.94,212.06,211.9,212.05,12758.0,181.3008,181.4034,181.2665,181.3949,12758.0
2017-06-12 14:35:00,212.04,212.13,212.04,212.13,13020.0,181.3863,181.4633,181.3863,181.4633,13020.0
2017-06-12 14:40:00,212.12,212.19,212.09,212.15,36283.0,181.4547,181.5146,181.4291,181.4804,36283.0
2017-06-12 14:45:00,212.14,212.16,212.09,212.12,21358.0,181.4718,181.489,181.4291,181.4547,21358.0
2017-06-12 14:50:00,212.13,212.16,212.1,212.12,18175.0,181.4633,181.489,181.4376,181.4547,18175.0
2017-06-12 14:55:00,212.1,212.15,212.09,212.14,53132.0,181.4376,181.4804,181.4291,181.4718,53132.0
2017-06-12 15:00:00,212.14,212.16,212.07,212.07,12890.0,181.4718,181.489,181.412,181.412,12890.0
2017-06-12 15:05:00,212.05,212.19,212.05,212.15,32199.0,181.3949,181.5146,181.3949,181.4804,32199.0
2017-06-12 15:10:00,212.16,212.21,212.13,212.18,20080.0,181.489,181.5317,181.4633,181.5061,20080.0
2017-06-12 15:15:00,212.19,212.23,212.14,212.16,23122.0,181.5146,181.5488,181.4718,181.489,23122.0
2017-06-12 15:20:00,212.16,212.21,212.14,212.15,19036.0,181.489,181.5317,181.4718,181.4804,19036.0
2017-06-12 15:25:00,212.16,212.16,211.97,212.0,21681.0,181.489,181.489,181.3264,181.3521,21681.0
2017-06-12 15:30:00,212.0,212.07,211.97,212.06,27094.0,181.3521,181.412,181.3264,181.4034,27094.0
2017-06-12 15:35:00,212.06,212.2,212.06,212.15,37227.0,181.4034,181.5232,181.4034,181.4804,37227.0
2017-06-12 15:40:00,212.15,212.17,212.06,212.12,36352.0,181.4804,181.4975,181.4034,181.4547,36352.0
2017-06-12 15:45:00,212.11,212.21,212.06,212.06,94968.0,181.4462,181.5317,181.4034,181.4034,94968.0
2017-06-12 15:50:00,212.07,212.27,212.07,212.26,79212.0,181.412,181.5831,181.412,181.5745,79212.0
2017-06-12 15:55:00,212.27,212.41,212.2,212.39,106703.0,181.5831,181.7028,181.5232,181.6857,106703.0
2017-06-13 09:30:00,212.8,212.91,212.76,212.82,98189.0,182.0364,182.1305,182.0022,182.0535,98189.0
2017-06-13 09:35:00,212.84,212.91,212.78,212.91,42429.0,182.0706,182.1305,182.0193,182.1305,42429.0
2017-06-13 09:40:00,212.93,213.12,212.93,213.07,54475.0,182.1476,182.3102,182.1476,182.2674,54475.0
2017-06-13 09:45:00,213.05,213.08,212.93,212.95,31284.0,182.2503,182.276,182.1476,182.1647,31284.0
2017-06-13 09:50:00,212.94,212.94,212.75,212.9,69702.0,182.1562,182.1562,181.9937,182.122,69702.0
2017-06-13 09:55:00,212.89,212.94,212.82,212.88,16148.0,182.1134,182.1562,182.0535,182.1049,16148.0
2017-06-13 10:00:00,212.91,212.93,212.77,212.78,49005.0,182.1305,182.1476,182.0108,182.0193,49005.0
2017-06-13 10:05:00,212.77,212.9,212.77,212.86,12666.0,182.0108,182.122,182.0108,182.0878,12666.0
2017-06-13 10:10:00,212.84,213.02,212.83,212.91,64240.0,182.0706,182.2246,182.0621,182.1305,64240.0
2017-06-13 10:15:00,212.91,212.93,212.82,212.89,22173.0,182.1305,182.1476,182.0535,182.1134,22173.0
2017-06-13 10:20:00,212.89,212.97,212.87,212.95,11911.0,182.1134,182.1819,182.0963,182.1647,11911.0
2017-06-13 10:25:00,212.94,213.0,212.94,212.98,22771.0,182.1562,182.2075,182.1562,182.1904,22771.0
2017-06-13 10:30:00,213.01,213.06,212.98,213.01,27843.0,182.2161,182.2588,182.1904,182.2161,27843.0
2017-06-13 10:35:00,213.01,213.06,213.0,213.06,21375.0,182.2161,182.2588,182.2075,182.2588,21375.0
2017-06-13 10:40:00,213.05,213.05,212.88,212.89,27659.0,182.2503,182.2503,182.1049,182.1134,27659.0
2017-06-13 10:45:00,212.91,212.93,212.82,212.93,30541.0,182.1305,182.1476,182.0535,182.1476,30541.0
2017-06-13 10:50:00,212.94,212.97,212.85,212.86,29602.0,182.1562,182.1819,182.0792,182.0878,29602.0
2017-06-13 10:55:00,212.89,212.95,212.8,212.8,23433.0,182.1134,182.1647,182.0364,182.0364,23433.0
2017-06-13 11:00:00,212.79,212.84,212.75,212.8,16475.0,182.0279,182.0706,181.9937,182.0364,16475.0
2017-06-13 11:05:00,212.84,212.94,212.84,212.94,15550.0,182.0706,182.1562,182.0706,182.1562,15550.0
2017-06-13 11:10:00,212.95,213.01,212.94,212.98,50278.0,182.1647,182.2161,182.1562,182.1904,50278.0
2017-06-13 11:15:00,212.96,213.01,212.93,212.99,8131.0,182.1733,182.2161,182.1476,182.199,8131.0
2017-06-13 11:20:00,212.99,213.04,212.97,213.0,7701.0,182.199,182.2417,182.1819,182.2075,7701.0
2017-06-13 11:25:00,213.01,213.04,212.98,213.02,9020.0,182.2161,182.2417,182.1904,182.2246,9020.0
2017-06-13 11:30:00,213.03,213.03,212.97,212.97,6809.0,182.2332,182.2332,182.1819,182.1819,6809.0
2017-06-13 11:35:00,212.97,213.04,212.95,213.03,26763.0,182.1819,182.2417,182.1647,182.2332,26763.0
2017-06-13 11:40:00,213.02,213.2,213.01,213.16,30494.0,182.2246,182.3786,182.2161,182.3444,30494.0
2017-06-13 11:45:00,213.16,213.24,213.13,213.14,15631.0,182.3444,182.4128,182.3187,182.3273,15631.0
2017-06-13 11:50:00,213.14,213.16,213.11,213.15,8840.0,182.3273,182.3444,182.3016,182.3358,8840.0
2017-06-13 11:55:00,213.16,213.21,213.15,213.2,46551.0,182.3444,182.3872,182.3358,182.3786,46551.0
2017-06-13 12:00:00,213.19,213.24,213.16,213.17,18257.0,182.3701,182.4128,182.3444,182.3529,18257.0
2017-06-13 12:05:00,213.18,213.21,213.14,213.16,4968.0,182.3615,182.3872,182.3273,182.3444,4968.0
2017-06-13 12:10:00,213.16,213.25,213.16,213.23,21678.0,182.3444,182.4214,182.3444,182.4043,21678.0
2017-06-13 12:15:00,213.23,213.26,213.18,213.19,29505.0,182.4043,182.4299,182.3615,182.3701,29505.0
2017-06-13 12:20:00,213.19,213.23,213.16,213.18,7716.0,182.3701,182.4043,182.3444,182.3615,7716.0
2017-06-13 12:25:00,213.19,213.21,213.15,213.19,13304.0,182.3701,182.3872,182.3358,182.3701,13304.0
2017-06-13 12:30:00,213.18,213.22,213.16,213.18,13934.0,182.3615,182.3957,182.3444,182.3615,13934.0
2017-06-13 12:35:00,213.18,213.28,213.18,213.24,12245.0,182.3615,182.447,182.3615,182.4128,12245.0
2017-06-13 12:40:00,213.26,213.33,213.2,213.28,33189.0,182.4299,182.4898,182.3786,182.447,33189.0
2017-06-13 12:45:00,213.28,213.31,213.23,213.25,16306.0,182.447,182.4727,182.4043,182.4214,16306.0
2017-06-13 12:50:00,213.26,213.26,213.23,213.25,2707.0,182.4299,182.4299,182.4043,182.4214,2707.0
2017-06-13 12:55:00,213.25,213.29,213.24,213.28,28502.0,182.4214,182.4556,182.4128,182.447,28502.0
2017-06-13 13:00:00,213.28,213.28,213.22,213.25,20698.0,182.447,182.447,182.3957,182.4214,20698.0
2017-06-13 13:05:00,213.26,213.28,213.22,213.26,8712.0,182.4299,182.447,182.3957,182.4299,8712.0
2017-06-13 13:10:00,213.24,213.36,213.24,213.33,14036.0,182.4128,182.5155,182.4128,182.4898,14036.0
2017-06-13 13:15:00,213.32,213.33,213.29,213.29,12443.0,182.4813,182.4898,182.4556,182.4556,12443.0
2017-06-13 13:20:00,213.28,213.31,213.27,213.28,4717.0,182.447,182.4727,182.4385,182.447,4717.0
2017-06-13 13:25:00,213.28,213.3,213.26,213.29,9239.0,182.447,182.4641,182.4299,182.4556,9239.0
2017-06-13 13:30:00,213.32,213.32,213.28,213.28,3731.0,182.4813,182.4813,182.447,182.447,3731.0
2017-06-13 13:35:00,213.27,213.31,213.26,213.31,7597.0,182.4385,182.4727,182.4299,182.4727,7597.0
2017-06-13 13:40:00,213.28,213.28,213.16,213.18,15431.0,182.447,182.447,182.3444,182.3615,15431.0
2017-06-13 13:45:00,213.19,213.21,213.14,213.21,9616.0,182.3701,182.3872,182.3273,182.3872,9616.0
2017-06-13 13:50:00,213.21,213.27,213.21,213.22,10105.0,182.3872,182.4385,182.3872,182.3957,10105.0
2017-06-13 13:55:00,213.24,213.28,213.22,213.26,9881.0,182.4128,182.447,182.3957,182.4299,9881.0
2017-06-13 14:00:00,213.25,213.29,213.25,213.26,5325.0,182.4214,182.4556,182.4214,182.4299,5325.0
2017-06-13 14:05:00,213.25,213.39,213.25,213.36,24960.0,182.4214,182.5411,182.4214,182.5155,24960.0
2017-06-13 14:10:00,213.36,213.36,213.28,213.34,9048.0,182.5155,182.5155,182.447,182.4984,9048.0
2017-06-13 14:15:00,213.34,213.37,213.3,213.36,22906.0,182.4984,182.524,182.4641,182.5155,22906.0
2017-06-13 14:20:00,213.36,213.38,213.27,213.32,14202.0,182.5155,182.5326,182.4385,182.4813,14202.0
2017-06-13 14:25:00,213.3,213.34,213.28,213.32,16831.0,182.4641,182.4984,182.447,182.4813,16831.0
2017-06-13 14:30:00,213.33,213.36,213.22,213.29,18804.0,182.4898,182.5155,182.3957,182.4556,18804.0
2017-06-13 14:35:00,213.28,213.34,213.27,213.32,16284.0,182.447,182.4984,182.4385,182.4813,16284.0
2017-06-13 14:40:00,213.33,213.33,213.27,213.32,14487.0,182.4898,182.4898,182.4385,182.4813,14487.0
2017-06-13 14:45:00,213.33,213.35,213.29,213.31,15556.0,182.4898,182.5069,182.4556,182.4727,15556.0
2017-06-13 14:50:00,213.32,213.35,213.28,213.28,10800.0,182.4813,182.5069,182.447,182.447,10800.0
2017-06-13 14:55:00,213.27,213.28,213.19,213.25,9673.0,182.4385,182.447,182.3701,182.4214,9673.0
2017-06-13 15:00:00,213.26,213.28,213.24,213.26,19368.0,182.4299,182.447,182.4128,182.4299,19368.0
2017-06-13 15:05:00,213.25,213.28,213.24,213.25,14060.0,182.4214,182.447,182.4128,182.4214,14060.0
2017-06-13 15:10:00,213.25,213.28,213.23,213.27,4396.0,182.4214,182.447,182.4043,182.4385,4396.0
2017-06-13 15:15:00,213.28,213.3,213.26,213.28,7298.0,182.447,182.4641,182.4299,182.447,7298.0
2017-06-13 15:20:00,213.29,213.35,213.29,213.31,6829.0,182.4556,182.5069,182.4556,182.4727,6829.0
2017-06-13 15:25:00,213.31,213.37,213.29,213.37,20199.0,182.4727,182.524,182.4556,182.524,20199.0
2017-06-13 15:30:00,213.37,213.37,213.3,213.35,15392.0,182.524,182.524,182.4641,182.5069,15392.0
2017-06-13 15:35:00,213.36,213.36,213.27,213.31,25685.0,182.5155,182.5155,182.4385,182.4727,25685.0
2017-06-13 15:40:00,213.31,213.32,213.22,213.27,66819.0,182.4727,182.4813,182.3957,182.4385,66819.0
2017-06-13 15:45:00,213.28,213.31,213.25,213.3,21773.0,182.447,182.4727,182.4214,182.4641,21773.0
2017-06-13 15:50:00,213.31,213.31,213.15,213.2,61586.0,182.4727,182.4727,182.3358,182.3786,61586.0
2017-06-13 15:55:00,213.2,213.37,213.17,213.37,334115.0,182.3786,182.524,182.3529,182.524,334115.0
2017-06-14 09:30:00,213.78,213.78,213.45,213.49,94864.0,182.8748,182.8748,182.5925,182.6267,94864.0
2017-06-14 09:35:00,213.49,213.5,213.31,213.32,30290.0,182.6267,182.6352,182.4727,182.4813,30290.0
2017-06-14 09:40:00,213.33,213.48,213.33,213.42,14819.0,182.4898,182.6181,182.4898,182.5668,14819.0
2017-06-14 09:45:00,213.42,213.52,213.42,213.46,21346.0,182.5668,182.6523,182.5668,182.601,21346.0
2017-06-14 09:50:00,213.46,213.5,213.41,213.45,19098.0,182.601,182.6352,182.5582,182.5925,19098.0
2017-06-14 09:55:00,213.46,213.52,213.42,213.43,49311.0,182.601,182.6523,182.5668,182.5754,49311.0
2017-06-14 10:00:00,213.44,213.52,213.32,213.36,95351.0,182.5839,182.6523,182.4813,182.5155,95351.0
2017-06-14 10:05:00,213.37,213.41,213.33,213.38,46405.0,182.524,182.5582,182.4898,182.5326,46405.0
2017-06-14 10:10:00,213.4,213.42,213.27,213.36,46506.0,182.5497,182.5668,182.4385,182.5155,46506.0
2017-06-14 10:15:00,213.38,213.52,213.29,213.5,40819.0,182.5326,182.6523,182.4556,182.6352,40819.0
2017-06-14 10:20:00,213.52,213.52,213.38,213.38,75896.0,182.6523,182.6523,182.5326,182.5326,75896.0
2017-06-14 10:25:00,213.41,213.48,213.34,213.38,33668.0,182.5582,182.6181,182.4984,182.5326,33668.0
2017-06-14 10:30:00,213.42,213.45,213.3,213.31,30192.0,182.5668,182.5925,182.4641,182.4727,30192.0
2017-06-14 10:35:00,213.32,213.4,213.28,213.35,24890.0,182.4813,182.5497,182.447,182.5069,24890.0
2017-06-14 10:40:00,213.34,213.35,213.2,213.25,34222.0,182.4984,182.5069,182.3786,182.4214,34222.0
2017-06-14 10:45:00,213.26,213.29,213.15,213.27,29581.0,182.4299,182.4556,182.3358,182.4385,29581.0
2017-06-14 10:50:00,213.28,213.34,213.27,213.29,14196.0,182.447,182.4984,182.4385,182.4556,14196.0
2017-06-14 10:55:00,213.3,213.3,213.06,213.2,62528.0,182.4641,182.4641,182.2588,182.3786,62528.0
2017-06-14 11:00:00,213.22,213.24,213.15,213.17,22572.0,182.3957,182.4128,182.3358,182.3529,22572.0
2017-06-14 11:05:00,213.18,213.27,213.17,213.23,13185.0,182.3615,182.4385,182.3529,182.4043,13185.0
2017-06-14 11:10:00,213.26,213.35,213.25,213.28,17632.0,182.4299,182.5069,182.4214,182.447,17632.0
2017-06-14 11:15:00,213.3,213.43,213.29,213.39,9687.0,182.4641,182.5754,182.4556,182.5411,9687.0
2017-06-14 11:20:00,213.39,213.43,213.37,213.43,14779.0,182.5411,182.5754,182.524,182.5754,14779.0
2017-06-14 11:25:00,213.42,213.43,213.33,213.41,8388.0,182.5668,182.5754,182.4898,182.5582,8388.0
2017-06-14 11:30:00,213.43,213.44,213.34,213.35,32447.0,182.5754,182.5839,182.4984,182.5069,32447.0
2017-06-14 11:35:00,213.35,213.43,213.33,213.4,15700.0,182.5069,182.5754,182.4898,182.5497,15700.0
2017-06-14 11:40:00,213.4,213.48,213.35,213.35,4802.0,182.5497,182.6181,182.5069,182.5069,4802.0
2017-06-14 11:45:00,213.35,213.42,213.28,213.41,11645.0,182.5069,182.5668,182.447,182.5582,11645.0
2017-06-14 11:50:00,213.42,213.47,213.42,213.45,21843.0,182.5668,182.6096,182.5668,182.5925,21843.0
2017-06-14 11:55:00,213.44,213.48,213.41,213.47,26095.0,182.5839,182.6181,182.5582,182.6096,26095.0
2017-06-14 12:00:00,213.46,213.48,213.42,213.43,8341.0,182.601,182.6181,182.5668,182.5754,8341.0
2017-06-14 12:05:00,213.44,213.48,213.39,213.39,7642.0,182.5839,182.6181,182.5411,182.5411,7642.0
2017-06-14 12:10:00,213.39,213.41,213.34,213.37,5375.0,182.5411,182.5582,182.4984,182.524,5375.0
2017-06-14 12:15:00,213.38,213.42,213.36,213.41,5200.0,182.5326,182.5668,182.5155,182.5582,5200.0
2017-06-14 12:20:00,213.43,213.46,213.38,213.4,4100.0,182.5754,182.601,182.5326,182.5497,4100.0
2017-06-14 12:25:00,213.41,213.45,213.38,213.45,2890.0,182.5582,182.5925,182.5326,182.5925,2890.0
2017-06-14 12:30:00,213.44,213.49,213.44,213.46,6951.0,182.5839,182.6267,182.5839,182.601,6951.0
2017-06-14 12:35:00,213.48,213.49,213.44,213.46,5960.0,182.6181,182.6267,182.5839,182.601,5960.0
2017-06-14 12:40:00,213.5,213.55,213.49,213.51,8113.0,182.6352,182.678,182.6267,182.6438,8113.0
2017-06-14 12:45:00,213.51,213.51,213.46,213.47,5625.0,182.6438,182.6438,182.601,182.6096,5625.0
2017-06-14 12:50:00,213.46,213.47,213.4,213.42,4800.0,182.601,182.6096,182.5497,182.5668,4800.0
2017-06-14 12:55:00,213.42,213.44,213.4,213.41,4950.0,182.5668,182.5839,182.5497,182.5582,4950.0
2017-06-14 13:00:00,213.43,213.61,213.41,213.53,16407.0,182.5754,182.7293,182.5582,182.6609,16407.0
2017-06-14 13:05:00,213.54,213.57,213.49,213.49,6738.0,182.6695,182.6951,182.6267,182.6267,6738.0
2017-06-14 13:10:00,213.51,213.51,213.45,213.46,7641.0,182.6438,182.6438,182.5925,182.601,7641.0
2017-06-14 13:15:00,213.49,213.49,213.43,213.45,5987.0,182.6267,182.6267,182.5754,182.5925,5987.0
2017-06-14 13:20:00,213.47,213.53,213.47,213.48,8445.0,182.6096,182.6609,182.6096,182.6181,8445.0
2017-06-14 13:25:00,213.5,213.5,213.46,213.48,11507.0,182.6352,182.6352,182.601,182.6181,11507.0
2017-06-14 13:30:00,213.48,213.55,213.41,213.53,12860.0,182.6181,182.678,182.5582,182.6609,12860.0
2017-06-14 13:35:00,213.53,213.53,213.46,213.51,18370.0,182.6609,182.6609,182.601,182.6438,18370.0
2017-06-14 13:40:00,213.52,213.55,213.49,213.51,7991.0,182.6523,182.678,182.6267,182.6438,7991.0
2017-06-14 13:45:00,213.52,213.54,213.49,213.52,32050.0,182.6523,182.6695,182.6267,182.6523,32050.0
2017-06-14 13:50:00,213.53,213.56,213.47,213.48,11468.0,182.6609,182.6866,182.6096,182.6181,11468.0
2017-06-14 13:55:00,213.5,213.55,213.45,213.49,10400.0,182.6352,182.678,182.5925,182.6267,10400.0
2017-06-14 14:00:00,213.47,213.69,213.34,213.59,31266.0,182.6096,182.7978,182.4984,182.7122,31266.0
2017-06-14 14:05:00,213.6,213.86,213.59,213.68,26013.0,182.7208,182.9432,182.7122,182.7892,26013.0
2017-06-14 14:10:00,213.69,213.76,213.59,213.74,51208.0,182.7978,182.8576,182.7122,182.8405,51208.0
2017-06-14 14:15:00,213.71,213.71,213.35,213.43,30628.0,182.8149,182.8149,182.5069,182.5754,30628.0
2017-06-14 14:20:00,213.41,213.56,213.36,213.5,14691.0,182.5582,182.6866,182.5155,182.6352,14691.0
2017-06-14 14:25:00,213.49,213.62,213.45,213.62,36885.0,182.6267,182.7379,182.5925,182.7379,36885.0
2017-06-14 14:30:00,213.62,213.69,213.53,213.64,30863.0,182.7379,182.7978,182.6609,182.755,30863.0
2017-06-14 14:35:00,213.63,213.64,213.42,213.56,51369.0,182.7464,182.755,182.5668,182.6866,51369.0
2017-06-14 14:40:00,213.55,213.59,213.13,213.21,156879.0,182.678,182.7122,182.3187,182.3872,156879.0
2017-06-14 14:45:00,213.19,213.31,213.04,213.21,147069.0,182.3701,182.4727,182.2417,182.3872,147069.0
2017-06-14 14:50:00,213.2,213.35,213.16,213.29,33433.0,182.3786,182.5069,182.3444,182.4556,33433.0
2017-06-14 14:55:00,213.29,213.34,213.19,213.19,25656.0,182.4556,182.4984,182.3701,182.3701,25656.0
2017-06-14 15:00:00,213.2,213.27,213.12,213.23,59218.0,182.3786,182.4385,182.3102,182.4043,59218.0
2017-06-14 15:05:00,213.23,213.34,213.2,213.22,37200.0,182.4043,182.4984,182.3786,182.3957,37200.0
2017-06-14 15:10:00,213.2,213.2,212.98,213.14,75822.0,182.3786,182.3786,182.1904,182.3273,75822.0
2017-06-14 15:15:00,213.11,213.38,213.11,213.37,54591.0,182.3016,182.5326,182.3016,182.524,54591.0
2017-06-14 15:20:00,213.36,213.48,213.3,213.46,30504.0,182.5155,182.6181,182.4641,182.601,30504.0
2017-06-14 15:25:00,213.47,213.51,213.36,213.48,23609.0,182.6096,182.6438,182.5155,182.6181,23609.0
2017-06-14 15:30:00,213.48,213.53,213.36,213.53,41085.0,182.6181,182.6609,182.5155,182.6609,41085.0
2017-06-14 15:35:00,213.53,213.72,213.51,213.72,973510.0,182.6609,182.8234,182.6438,182.8234,973510.0
2017-06-14 15:40:00,213.72,213.77,213.62,213.68,581310.0,182.8234,182.8662,182.7379,182.7892,581310.0
2017-06-14 15:45:00,213.67,213.79,213.6,213.79,620071.0,182.7807,182.8833,182.7208,182.8833,620071.0
2017-06-14 15:50:00,213.79,214.0,213.71,213.94,390046.0,182.8833,183.063,182.8149,183.0116,390046.0
2017-06-14 15:55:00,213.93,213.93,213.75,213.83,407704.0,183.0031,183.0031,182.8491,182.9175,407704.0
2017-06-15 09:30:00,212.89,213.34,212.88,213.31,145260.0,182.1134,182.4984,182.1049,182.4727,145260.0
2017-06-15 09:35:00,213.32,213.41,213.25,213.41,31136.0,182.4813,182.5582,182.4214,182.5582,31136.0
2017-06-15 09:40:00,213.43,213.51,213.16,213.17,80503.0,182.5754,182.6438,182.3444,182.3529,80503.0
2017-06-15 09:45:00,213.17,213.17,212.95,213.0,70662.0,182.3529,182.3529,182.1647,182.2075,70662.0
2017-06-15 09:50:00,212.98,213.22,212.96,213.2,31388.0,182.1904,182.3957,182.1733,182.3786,31388.0
2017-06-15 09:55:00,213.21,213.31,213.14,213.3,34206.0,182.3872,182.4727,182.3273,182.4641,34206.0
2017-06-15 10:00:00,213.28,213.46,213.25,213.26,40966.0,182.447,182.601,182.4214,182.4299,40966.0
2017-06-15 10:05:00,213.27,213.27,213.06,213.17,50563.0,182.4385,182.4385,182.2588,182.3529,50563.0
2017-06-15 10:10:00,213.17,213.17,213.07,213.11,33339.0,182.3529,182.3529,182.2674,182.3016,33339.0
2017-06-15 10:15:00,213.13,213.14,212.94,213.02,31718.0,182.3187,182.3273,182.1562,182.2246,31718.0
2017-06-15 10:20:00,213.02,213.02,212.75,212.76,81970.0,182.2246,182.2246,181.9937,182.0022,81970.0
2017-06-15 10:25:00,212.79,212.99,212.76,212.94,37183.0,182.0279,182.199,182.0022,182.1562,37183.0
2017-06-15 10:30:00,212.95,213.0,212.9,212.98,25595.0,182.1647,182.2075,182.122,182.1904,25595.0
2017-06-15 10:35:00,212.96,213.13,212.92,213.06,76030.0,182.1733,182.3187,182.1391,182.2588,76030.0
2017-06-15 10:40:00,213.04,213.04,212.94,212.98,21675.0,182.2417,182.2417,182.1562,182.1904,21675.0
2017-06-15 10:45:00,212.95,213.07,212.95,213.02,17688.0,182.1647,182.2674,182.1647,182.2246,17688.0
2017-06-15 10:50:00,213.03,213.08,212.9,212.9,24935.0,182.2332,182.276,182.122,182.122,24935.0
2017-06-15 10:55:00,212.97,213.31,212.95,213.29,29418.0,182.1819,182.4727,182.1647,182.4556,29418.0
2017-06-15 11:00:00,213.32,213.43,213.24,213.42,15116.0,182.4813,182.5754,182.4128,182.5668,15116.0
2017-06-15 11:05:00,213.44,213.45,213.34,213.34,15473.0,182.5839,182.5925,182.4984,182.4984,15473.0
2017-06-15 11:10:00,213.35,213.42,213.32,213.39,17831.0,182.5069,182.5668,182.4813,182.5411,17831.0
2017-06-15 11:15:00,213.4,213.5,213.4,213.48,14259.0,182.5497,182.6352,182.5497,182.6181,14259.0
2017-06-15 11:20:00,213.49,213.58,213.48,213.52,20031.0,182.6267,182.7037,182.6181,182.6523,20031.0
2017-06-15 11:25:00,213.47,213.65,213.43,213.64,36759.0,182.6096,182.7636,182.5754,182.755,36759.0
2017-06-15 11:30:00,213.63,213.66,213.56,213.62,35782.0,182.7464,182.7721,182.6866,182.7379,35782.0
2017-06-15 11:35:00,213.61,213.64,213.59,213.63,26300.0,182.7293,182.755,182.7122,182.7464,26300.0
2017-06-15 11:40:00,213.64,213.69,213.61,213.61,37545.0,182.755,182.7978,182.7293,182.7293,37545.0
2017-06-15 11:45:00,213.64,213.66,213.56,213.65,21415.0,182.755,182.7721,182.6866,182.7636,21415.0
2017-06-15 11:50:00,213.65,213.66,213.6,213.65,14898.0,182.7636,182.7721,182.7208,182.7636,14898.0
2017-06-15 11:55:00,213.66,213.71,213.59,213.61,32950.0,182.7721,182.8149,182.7122,182.7293,32950.0
2017-06-15 12:00:00,213.61,213.64,213.57,213.58,26965.0,182.7293,182.755,182.6951,182.7037,26965.0
2017-06-15 12:05:00,213.59,213.63,213.57,213.57,18436.0,182.7122,182.7464,182.6951,182.6951,18436.0
2017-06-15 12:10:00,213.57,213.6,213.51,213.56,17128.0,182.6951,182.7208,182.6438,182.6866,17128.0
2017-06-15 12:15:00,213.56,213.65,213.52,213.53,20071.0,182.6866,182.7636,182.6523,182.6609,20071.0
2017-06-15 12:20:00,213.51,213.52,213.43,213.43,16314.0,182.6438,182.6523,182.5754,182.5754,16314.0
2017-06-15 12:25:00,213.41,213.43,213.36,213.41,9518.0,182.5582,182.5754,182.5155,182.5582,9518.0
2017-06-15 12:30:00,213.44,213.47,213.41,213.43,6330.0,182.5839,182.6096,182.5582,182.5754,6330.0
2017-06-15 12:35:00,213.43,213.48,213.42,213.45,4037.0,182.5754,182.6181,182.5668,182.5925,4037.0
2017-06-15 12:40:00,213.46,213.67,213.45,213.65,39788.0,182.601,182.7807,182.5925,182.7636,39788.0
2017-06-15 12:45:00,213.63,213.72,213.56,213.56,54161.0,182.7464,182.8234,182.6866,182.6866,54161.0
2017-06-15 12:50:00,213.56,213.65,213.54,213.6,39518.0,182.6866,182.7636,182.6695,182.7208,39518.0
2017-06-15 12:55:00,213.59,213.66,213.57,213.64,34850.0,182.7122,182.7721,182.6951,182.755,34850.0
2017-06-15 13:00:00,213.64,213.67,213.57,213.6,22482.0,182.755,182.7807,182.6951,182.7208,22482.0
2017-06-15 13:05:00,213.6,213.62,213.58,213.58,7008.0,182.7208,182.7379,182.7037,182.7037,7008.0
2017-06-15 13:10:00,213.58,213.73,213.57,213.7,14741.0,182.7037,182.832,182.6951,182.8063,14741.0
2017-06-15 13:15:00,213.7,213.72,213.56,213.57,25223.0,182.8063,182.8234,182.6866,182.6951,25223.0
2017-06-15 13:20:00,213.56,213.59,213.53,213.58,22695.0,182.6866,182.7122,182.6609,182.7037,22695.0
2017-06-15 13:25:00,213.57,213.59,213.46,213.51,14535.0,182.6951,182.7122,182.601,182.6438,14535.0
2017-06-15 13:30:00,213.52,213.61,213.51,213.61,18869.0,182.6523,182.7293,182.6438,182.7293,18869.0
2017-06-15 13:35:00,213.62,213.63,213.58,213.58,9087.0,182.7379,182.7464,182.7037,182.7037,9087.0
2017-06-15 13:40:00,213.59,213.59,213.48,213.49,11097.0,182.7122,182.7122,182.6181,182.6267,11097.0
2017-06-15 13:45:00,213.48,213.51,213.41,213.51,21023.0,182.6181,182.6438,182.5582,182.6438,21023.0
2017-06-15 13:50:00,213.49,213.58,213.49,213.58,8159.0,182.6267,182.7037,182.6267,182.7037,8159.0
2017-06-15 13:55:00,213.58,213.64,213.55,213.55,9498.0,182.7037,182.755,182.678,182.678,9498.0
2017-06-15 14:00:00,213.56,213.59,213.48,213.59,13794.0,182.6866,182.7122,182.6181,182.7122,13794.0
2017-06-15 14:05:00,213.6,213.65,213.56,213.65,15822.0,182.7208,182.7636,182.6866,182.7636,15822.0
2017-06-15 14:10:00,213.65,213.65,213.56,213.6,4454.0,182.7636,182.7636,182.6866,182.7208,4454.0
2017-06-15 14:15:00,213.6,213.61,213.53,213.55,7358.0,182.7208,182.7293,182.6609,182.678,7358.0
2017-06-15 14:20:00,213.54,213.66,213.53,213.64,14524.0,182.6695,182.7721,182.6609,182.755,14524.0
2017-06-15 14:25:00,213.64,213.72,213.57,213.59,23295.0,182.755,182.8234,182.6951,182.7122,23295.0
2017-06-15 14:30:00,213.58,213.63,213.56,213.59,8372.0,182.7037,182.7464,182.6866,182.7122,8372.0
2017-06-15 14:35:00,213.6,213.63,213.57,213.63,10746.0,182.7208,182.7464,182.6951,182.7464,10746.0
2017-06-15 14:40:00,213.64,213.66,213.61,213.63,7599.0,182.755,182.7721,182.7293,182.7464,7599.0
2017-06-15 14:45:00,213.63,213.74,213.63,213.72,10217.0,182.7464,182.8405,182.7464,182.8234,10217.0
2017-06-15 14:50:00,213.71,213.74,213.68,213.68,24481.0,182.8149,182.8405,182.7892,182.7892,24481.0
2017-06-15 14:55:00,213.68,213.68,213.62,213.66,22378.0,182.7892,182.7892,182.7379,182.7721,22378.0
2017-06-15 15:00:00,213.68,213.78,213.66,213.74,20027.0,182.7892,182.8748,182.7721,182.8405,20027.0
2017-06-15 15:05:00,213.72,213.8,213.67,213.78,22097.0,182.8234,182.8919,182.7807,182.8748,22097.0
2017-06-15 15:10:00,213.77,213.79,213.71,213.73,15016.0,182.8662,182.8833,182.8149,182.832,15016.0
2017-06-15 15:15:00,213.74,213.8,213.73,213.76,16937.0,182.8405,182.8919,182.832,182.8576,16937.0
2017-06-15 15:20:00,213.75,213.79,213.71,213.74,30846.0,182.8491,182.8833,182.8149,182.8405,30846.0
2017-06-15 15:25:00,213.75,213.79,213.74,213.74,8150.0,182.8491,182.8833,182.8405,182.8405,8150.0
2017-06-15 15:30:00,213.73,213.78,213.67,213.73,25147.0,182.832,182.8748,182.7807,182.832,25147.0
2017-06-15 15:35:00,213.72,213.75,213.56,213.59,16801.0,182.8234,182.8491,182.6866,182.7122,16801.0
2017-06-15 15:40:00,213.58,213.58,213.46,213.55,30958.0,182.7037,182.7037,182.601,182.678,30958.0
2017-06-15 15:45:00,213.55,213.64,213.53,213.61,41536.0,182.678,182.755,182.6609,182.7293,41536.0
2017-06-15 15:50:00,213.61,213.66,213.55,213.57,72462.0,182.7293,182.7721,182.678,182.6951,72462.0
2017-06-15 15:55:00,213.56,213.73,213.53,213.71,128207.0,182.6866,182.832,182.6609,182.8149,128207.0
2017-06-16 09:30:00,213.33,213.35,213.18,213.21,85323.0,182.8265,182.8437,182.698,182.7237,85323.0
2017-06-16 09:35:00,213.19,213.21,213.04,213.14,122793.0,182.7066,182.7237,182.578,182.6637,122793.0
2017-06-16 09:40:00,213.12,213.14,212.95,213.01,104641.0,182.6466,182.6637,182.5009,182.5523,104641.0
2017-06-16 09:45:00,213.01,213.11,212.84,213.1,66878.0,182.5523,182.638,182.4066,182.6294,66878.0
2017-06-16 09:50:00,213.11,213.23,213.05,213.17,55592.0,182.638,182.7408,182.5866,182.6894,55592.0
2017-06-16 09:55:00,213.17,213.18,213.02,213.14,63117.0,182.6894,182.698,182.5609,182.6637,63117.0
2017-06-16 10:00:00,213.14,213.14,212.97,213.09,71018.0,182.6637,182.6637,182.518,182.6209,71018.0
2017-06-16 10:05:00,213.12,213.13,213.03,213.05,42738.0,182.6466,182.6551,182.5694,182.5866,42738.0
2017-06-16 10:10:00,213.07,213.1,212.92,212.97,62944.0,182.6037,182.6294,182.4752,182.518,62944.0
2017-06-16 10:15:00,212.98,213.05,212.96,213.0,61568.0,182.5266,182.5866,182.5095,182.5437,61568.0
2017-06-16 10:20:00,212.99,213.05,212.95,212.95,32674.0,182.5352,182.5866,182.5009,182.5009,32674.0
2017-06-16 10:25:00,212.94,212.95,212.85,212.92,52037.0,182.4923,182.5009,182.4152,182.4752,52037.0
2017-06-16 10:30:00,212.93,212.94,212.87,212.89,12517.0,182.4837,182.4923,182.4323,182.4495,12517.0
2017-06-16 10:35:00,212.89,213.02,212.88,213.02,13240.0,182.4495,182.5609,182.4409,182.5609,13240.0
2017-06-16 10:40:00,213.01,213.18,213.0,213.12,33579.0,182.5523,182.698,182.5437,182.6466,33579.0
2017-06-16 10:45:00,213.12,213.12,212.94,212.97,27599.0,182.6466,182.6466,182.4923,182.518,27599.0
2017-06-16 10:50:00,212.98,212.98,212.82,212.9,48037.0,182.5266,182.5266,182.3895,182.458,48037.0
2017-06-16 10:55:00,212.86,213.02,212.84,213.02,22325.0,182.4238,182.5609,182.4066,182.5609,22325.0
2017-06-16 11:00:00,213.03,213.05,212.93,212.96,12062.0,182.5694,182.5866,182.4837,182.5095,12062.0
2017-06-16 11:05:00,212.95,213.0,212.95,212.98,5635.0,182.5009,182.5437,182.5009,182.5266,5635.0
2017-06-16 11:10:00,212.98,213.09,212.98,213.08,12018.0,182.5266,182.6209,182.5266,182.6123,12018.0
2017-06-16 11:15:00,213.08,213.12,213.05,213.11,8347.0,182.6123,182.6466,182.5866,182.638,8347.0
2017-06-16 11:20:00,213.11,213.12,213.05,213.07,9839.0,182.638,182.6466,182.5866,182.6037,9839.0
2017-06-16 11:25:00,213.08,213.11,213.04,213.09,4674.0,182.6123,182.638,182.578,182.6209,4674.0
2017-06-16 11:30:00,213.09,213.3,213.08,213.27,13575.0,182.6209,182.8008,182.6123,182.7751,13575.0
2017-06-16 11:35:00,213.27,213.28,213.21,213.26,8280.0,182.7751,182.7837,182.7237,182.7666,8280.0
2017-06-16 11:40:00,213.27,213.32,213.26,213.26,6458.0,182.7751,182.818,182.7666,182.7666,6458.0
2017-06-16 11:45:00,213.29,213.31,213.24,213.25,8792.0,182.7923,182.8094,182.7494,182.758,8792.0
2017-06-16 11:50:00,213.25,213.27,213.22,213.25,6538.0,182.758,182.7751,182.7323,182.758,6538.0
2017-06-16 11:55:00,213.24,213.39,213.23,213.38,30764.0,182.7494,182.878,182.7408,182.8694,30764.0
2017-06-16 12:00:00,213.39,213.45,213.38,213.42,31340.0,182.878,182.9294,182.8694,182.9037,31340.0
2017-06-16 12:05:00,213.42,213.46,213.38,213.4,5774.0,182.9037,182.938,182.8694,182.8865,5774.0
2017-06-16 12:10:00,213.41,213.41,213.36,213.37,8531.0,182.8951,182.8951,182.8523,182.8608,8531.0
2017-06-16 12:15:00,213.36,213.39,213.35,213.39,8881.0,182.8523,182.878,182.8437,182.878,8881.0
2017-06-16 12:20:00,213.4,213.4,213.38,213.38,4963.0,182.8865,182.8865,182.8694,182.8694,4963.0
2017-06-16 12:25:00,213.38,213.42,213.37,213.4,15674.0,182.8694,182.9037,182.8608,182.8865,15674.0
2017-06-16 12:30:00,213.4,213.52,213.4,213.51,25373.0,182.8865,182.9894,182.8865,182.9808,25373.0
2017-06-16 12:35:00,213.52,213.55,213.46,213.5,24664.0,182.9894,183.0151,182.938,182.9722,24664.0
2017-06-16 12:40:00,213.51,213.51,213.47,213.5,5467.0,182.9808,182.9808,182.9465,182.9722,5467.0
2017-06-16 12:45:00,213.5,213.51,213.45,213.45,6300.0,182.9722,182.9808,182.9294,182.9294,6300.0
2017-06-16 12:50:00,213.45,213.47,213.43,213.46,7212.0,182.9294,182.9465,182.9123,182.938,7212.0
2017-06-16 12:55:00,213.46,213.48,213.38,213.38,29614.0,182.938,182.9551,182.8694,182.8694,29614.0
2017-06-16 13:00:00,213.39,213.43,213.37,213.42,4671.0,182.878,182.9123,182.8608,182.9037,4671.0
2017-06-16 13:05:00,213.47,213.47,213.42,213.44,3072.0,182.9465,182.9465,182.9037,182.9208,3072.0
2017-06-16 13:10:00,213.41,213.41,213.27,213.27,11260.0,182.8951,182.8951,182.7751,182.7751,11260.0
2017-06-16 13:15:00,213.27,213.3,213.22,213.28,30264.0,182.7751,182.8008,182.7323,182.7837,30264.0
2017-06-16 13:20:00,213.29,213.34,213.29,213.29,12081.0,182.7923,182.8351,182.7923,182.7923,12081.0
2017-06-16 13:25:00,213.28,213.31,213.27,213.29,10942.0,182.7837,182.8094,182.7751,182.7923,10942.0
2017-06-16 13:30:00,213.28,213.29,213.2,213.28,4195.0,182.7837,182.7923,182.7151,182.7837,4195.0
2017-06-16 13:35:00,213.29,213.32,213.27,213.29,9946.0,182.7923,182.818,182.7751,182.7923,9946.0
2017-06-16 13:40:00,213.3,213.33,213.29,213.31,12716.0,182.8008,182.8265,182.7923,182.8094,12716.0
2017-06-16 13:45:00,213.3,213.31,213.27,213.28,2200.0,182.8008,182.8094,182.7751,182.7837,2200.0
2017-06-16 13:50:00,213.3,213.32,213.25,213.28,4254.0,182.8008,182.818,182.758,182.7837,4254.0
2017-06-16 13:55:00,213.28,213.35,213.28,213.33,13443.0,182.7837,182.8437,182.7837,182.8265,13443.0
2017-06-16 14:00:00,213.33,213.38,213.32,213.33,5997.0,182.8265,182.8694,182.818,182.8265,5997.0
2017-06-16 14:05:00,213.31,213.35,213.3,213.34,5406.0,182.8094,182.8437,182.8008,182.8351,5406.0
2017-06-16 14:10:00,213.35,213.37,213.32,213.35,2758.0,182.8437,182.8608,182.818,182.8437,2758.0
2017-06-16 14:15:00,213.35,213.36,213.34,213.34,1372.0,182.8437,182.8523,182.8351,182.8351,1372.0
2017-06-16 14:20:00,213.35,213.43,213.34,213.39,7049.0,182.8437,182.9123,182.8351,182.878,7049.0
2017-06-16 14:25:00,213.41,213.41,213.35,213.35,3544.0,182.8951,182.8951,182.8437,182.8437,3544.0
2017-06-16 14:30:00,213.35,213.41,213.35,213.4,6110.0,182.8437,182.8951,182.8437,182.8865,6110.0
2017-06-16 14:35:00,213.41,213.41,213.3,213.33,7285.0,182.8951,182.8951,182.8008,182.8265,7285.0
2017-06-16 14:40:00,213.31,213.34,213.29,213.33,3257.0,182.8094,182.8351,182.7923,182.8265,3257.0
2017-06-16 14:45:00,213.34,213.4,213.33,213.39,7619.0,182.8351,182.8865,182.8265,182.878,7619.0
2017-06-16 14:50:00,213.39,213.49,213.38,213.43,28826.0,182.878,182.9637,182.8694,182.9123,28826.0
2017-06-16 14:55:00,213.44,213.46,213.42,213.45,10811.0,182.9208,182.938,182.9037,182.9294,10811.0
2017-06-16 15:00:00,213.43,213.49,213.4,213.4,6970.0,182.9123,182.9637,182.8865,182.8865,6970.0
2017-06-16 15:05:00,213.41,213.45,213.39,213.39,10604.0,182.8951,182.9294,182.878,182.878,10604.0
2017-06-16 15:10:00,213.4,213.42,213.27,213.28,16612.0,182.8865,182.9037,182.7751,182.7837,16612.0
2017-06-16 15:15:00,213.29,213.36,213.29,213.36,11431.0,182.7923,182.8523,182.7923,182.8523,11431.0
2017-06-16 15:20:00,213.36,213.4,213.36,213.4,23767.0,182.8523,182.8865,182.8523,182.8865,23767.0
2017-06-16 15:25:00,213.38,213.4,213.33,213.4,14480.0,182.8694,182.8865,182.8265,182.8865,14480.0
2017-06-16 15:30:00,213.4,213.42,213.37,213.37,10280.0,182.8865,182.9037,182.8608,182.8608,10280.0
2017-06-16 15:35:00,213.38,213.41,213.31,213.41,36888.0,182.8694,182.8951,182.8094,182.8951,36888.0
2017-06-16 15:40:00,213.42,213.42,213.36,213.38,15440.0,182.9037,182.9037,182.8523,182.8694,15440.0
2017-06-16 15:45:00,213.38,213.43,213.36,213.41,30932.0,182.8694,182.9123,182.8523,182.8951,30932.0
2017-06-16 15:50:00,213.41,213.47,213.39,213.46,57502.0,182.8951,182.9465,182.878,182.938,57502.0
2017-06-16 15:55:00,213.46,213.58,213.43,213.54,124528.0,182.938,183.0408,182.9123,183.0065,124528.0
2017-06-19 09:30:00,214.36,214.45,214.08,214.18,66855.0,183.7093,183.7864,183.4693,183.555,66855.0
2017-06-19 09:35:00,214.18,214.31,214.12,214.31,33456.0,183.555,183.6664,183.5036,183.6664,33456.0
2017-06-19 09:40:00,214.31,214.37,214.28,214.29,37761.0,183.6664,183.7178,183.6407,183.6493,37761.0
2017-06-19 09:45:00,214.27,214.43,214.26,214.4,39908.0,183.6321,183.7693,183.6236,183.7436,39908.0
2017-06-19 09:50:00,214.41,214.42,214.3,214.4,25035.0,183.7521,183.7607,183.6579,183.7436,25035.0
2017-06-19 09:55:00,214.39,214.41,214.33,214.4,32876.0,183.735,183.7521,183.6836,183.7436,32876.0
2017-06-19 10:00:00,214.4,214.68,214.38,214.65,121288.0,183.7436,183.9835,183.7264,183.9578,121288.0
2017-06-19 10:05:00,214.63,214.72,214.6,214.63,40729.0,183.9407,184.0178,183.915,183.9407,40729.0
2017-06-19 10:10:00,214.63,214.68,214.58,214.59,168361.0,183.9407,183.9835,183.8978,183.9064,168361.0
2017-06-19 10:15:00,214.58,214.62,214.51,214.55,149282.0,183.8978,183.9321,183.8378,183.8721,149282.0
2017-06-19 10:20:00,214.56,214.6,214.55,214.55,21090.0,183.8807,183.915,183.8721,183.8721,21090.0
2017-06-19 10:25:00,214.54,214.66,214.54,214.62,56691.0,183.8635,183.9664,183.8635,183.9321,56691.0
2017-06-19 10:30:00,214.63,214.8,214.63,214.65,86661.0,183.9407,184.0864,183.9407,183.9578,86661.0
2017-06-19 10:35:00,214.67,214.7,214.62,214.64,16425.0,183.9749,184.0007,183.9321,183.9492,16425.0
2017-06-19 10:40:00,214.66,214.66,214.56,214.59,16827.0,183.9664,183.9664,183.8807,183.9064,16827.0
2017-06-19 10:45:00,214.57,214.62,214.56,214.61,20985.0,183.8892,183.9321,183.8807,183.9235,20985.0
2017-06-19 10:50:00,214.61,214.64,214.57,214.57,24250.0,183.9235,183.9492,183.8892,183.8892,24250.0
2017-06-19 10:55:00,214.6,214.62,214.54,214.54,14937.0,183.915,183.9321,183.8635,183.8635,14937.0
2017-06-19 11:00:00,214.55,214.65,214.54,214.6,47518.0,183.8721,183.9578,183.8635,183.915,47518.0
2017-06-19 11:05:00,214.59,214.66,214.59,214.62,11575.0,183.9064,183.9664,183.9064,183.9321,11575.0
2017-06-19 11:10:00,214.64,214.64,214.58,214.61,13452.0,183.9492,183.9492,183.8978,183.9235,13452.0
2017-06-19 11:15:00,214.61,214.64,214.56,214.57,8525.0,183.9235,183.9492,183.8807,183.8892,8525.0
2017-06-19 11:20:00,214.57,214.59,214.5,214.51,12652.0,183.8892,183.9064,183.8293,183.8378,12652.0
2017-06-19 11:25:00,214.52,214.54,214.44,214.53,31860.0,183.8464,183.8635,183.7778,183.855,31860.0
2017-06-19 11:30:00,214.53,214.63,214.53,214.59,19001.0,183.855,183.9407,183.855,183.9064,19001.0
2017-06-19 11:35:00,214.56,214.61,214.56,214.61,6287.0,183.8807,183.9235,183.8807,183.9235,6287.0
2017-06-19 11:40:00,214.6,214.64,214.57,214.64,7008.0,183.915,183.9492,183.8892,183.9492,7008.0
2017-06-19 11:45:00,214.63,214.72,214.63,214.7,6814.0,183.9407,184.0178,183.9407,184.0007,6814.0
2017-06-19 11:50:00,214.69,214.7,214.66,214.67,5569.0,183.9921,184.0007,183.9664,183.9749,5569.0
2017-06-19 11:55:00,214.67,214.72,214.65,214.68,10425.0,183.9749,184.0178,183.9578,183.9835,10425.0
2017-06-19 12:00:00,214.69,214.75,214.69,214.73,7011.0,183.9921,184.0435,183.9921,184.0264,7011.0
2017-06-19 12:05:00,214.72,214.74,214.7,214.74,12605.0,184.0178,184.0349,184.0007,184.0349,12605.0
2017-06-19 12:10:00,214.75,214.75,214.71,214.72,5150.0,184.0435,184.0435,184.0092,184.0178,5150.0
2017-06-19 12:15:00,214.73,214.76,214.7,214.73,12499.0,184.0264,184.0521,184.0007,184.0264,12499.0
2017-06-19 12:20:00,214.75,214.83,214.74,214.82,15730.0,184.0435,184.1121,184.0349,184.1035,15730.0
2017-06-19 12:25:00,214.82,214.82,214.78,214.79,8620.0,184.1035,184.1035,184.0692,184.0778,8620.0
2017-06-19 12:30:00,214.8,214.8,214.68,214.71,5285.0,184.0864,184.0864,183.9835,184.0092,5285.0
2017-06-19 12:35:00,214.69,214.72,214.68,214.71,10666.0,183.9921,184.0178,183.9835,184.0092,10666.0
2017-06-19 12:40:00,214.71,214.73,214.69,214.71,7615.0,184.0092,184.0264,183.9921,184.0092,7615.0
2017-06-19 12:45:00,214.71,214.74,214.71,214.72,1025.0,184.0092,184.0349,184.0092,184.0178,1025.0
2017-06-19 12:50:00,214.72,214.74,214.71,214.74,6700.0,184.0178,184.0349,184.0092,184.0349,6700.0
2017-06-19 12:55:00,214.74,214.75,214.7,214.71,7788.0,184.0349,184.0435,184.0007,184.0092,7788.0
2017-06-19 13:00:00,214.74,214.84,214.73,214.83,12194.0,184.0349,184.1206,184.0264,184.1121,12194.0
2017-06-19 13:05:00,214.81,214.84,214.81,214.84,10054.0,184.0949,184.1206,184.0949,184.1206,10054.0
2017-06-19 13:10:00,214.84,214.84,214.82,214.84,13463.0,184.1206,184.1206,184.1035,184.1206,13463.0
2017-06-19 13:15:00,214.84,214.86,214.83,214.84,9991.0,184.1206,184.1378,184.1121,184.1206,9991.0
2017-06-19 13:20:00,214.84,214.84,214.79,214.83,24782.0,184.1206,184.1206,184.0778,184.1121,24782.0
2017-06-19 13:25:00,214.84,214.86,214.83,214.86,7242.0,184.1206,184.1378,184.1121,184.1378,7242.0
2017-06-19 13:30:00,214.87,214.89,214.84,214.84,8000.0,184.1463,184.1635,184.1206,184.1206,8000.0
2017-06-19 13:35:00,214.86,214.94,214.8,214.82,36881.0,184.1378,184.2063,184.0864,184.1035,36881.0
2017-06-19 13:40:00,214.8,214.83,214.8,214.81,21917.0,184.0864,184.1121,184.0864,184.0949,21917.0
2017-06-19 13:45:00,214.81,214.81,214.76,214.81,15617.0,184.0949,184.0949,184.0521,184.0949,15617.0
2017-06-19 13:50:00,214.79,214.79,214.77,214.79,9740.0,184.0778,184.0778,184.0606,184.0778,9740.0
2017-06-19 13:55:00,214.79,214.81,214.76,214.76,3600.0,184.0778,184.0949,184.0521,184.0521,3600.0
2017-06-19 14:00:00,214.76,214.78,214.74,214.75,5290.0,184.0521,184.0692,184.0349,184.0435,5290.0
2017-06-19 14:05:00,214.77,214.77,214.69,214.72,6574.0,184.0606,184.0606,183.9921,184.0178,6574.0
2017-06-19 14:10:00,214.72,214.75,214.71,214.71,2626.0,184.0178,184.0435,184.0092,184.0092,2626.0
2017-06-19 14:15:00,214.69,214.75,214.67,214.71,4006.0,183.9921,184.0435,183.9749,184.0092,4006.0
2017-06-19 14:20:00,214.69,214.71,214.64,214.64,3098.0,183.9921,184.0092,183.9492,183.9492,3098.0
2017-06-19 14:25:00,214.64,214.69,214.63,214.69,9270.0,183.9492,183.9921,183.9407,183.9921,9270.0
2017-06-19 14:30:00,214.68,214.73,214.68,214.72,8089.0,183.9835,184.0264,183.9835,184.0178,8089.0
2017-06-19 14:35:00,214.72,214.73,214.7,214.7,8247.0,184.0178,184.0264,184.0007,184.0007,8247.0
2017-06-19 14:40:00,214.73,214.8,214.73,214.8,7854.0,184.0264,184.0864,184.0264,184.0864,7854.0
2017-06-19 14:45:00,214.8,214.8,214.72,214.72,6011.0,184.0864,184.0864,184.0178,184.0178,6011.0
2017-06-19 14:50:00,214.73,214.73,214.65,214.7,46690.0,184.0264,184.0264,183.9578,184.0007,46690.0
2017-06-19 14:55:00,214.71,214.71,214.66,214.69,8430.0,184.0092,184.0092,183.9664,183.9921,8430.0
2017-06-19 15:00:00,214.69,214.74,214.69,214.72,54498.0,183.9921,184.0349,183.9921,184.0178,54498.0
2017-06-19 15:05:00,214.73,214.77,214.72,214.77,17822.0,184.0264,184.0606,184.0178,184.0606,17822.0
2017-06-19 15:10:00,214.75,214.75,214.72,214.75,5379.0,184.0435,184.0435,184.0178,184.0435,5379.0
2017-06-19 15:15:00,214.77,214.84,214.77,214.83,16506.0,184.0606,184.1206,184.0606,184.1121,16506.0
2017-06-19 15:20:00,214.83,214.84,214.81,214.82,3658.0,184.1121,184.1206,184.0949,184.1035,3658.0
2017-06-19 15:25:00,214.83,214.86,214.81,214.84,8986.0,184.1121,184.1378,184.0949,184.1206,8986.0
2017-06-19 15:30:00,214.85,214.86,214.82,214.83,4167.0,184.1292,184.1378,184.1035,184.1121,4167.0
2017-06-19 15:35:00,214.84,214.92,214.83,214.89,11934.0,184.1206,184.1892,184.1121,184.1635,11934.0
2017-06-19 15:40:00,214.88,214.91,214.84,214.91,33004.0,184.1549,184.1806,184.1206,184.1806,33004.0
2017-06-19 15:45:00,214.91,214.94,214.88,214.92,38036.0,184.1806,184.2063,184.1549,184.1892,38036.0
2017-06-19 15:50:00,214.91,215.01,214.9,214.94,96925.0,184.1806,184.2663,184.1721,184.2063,96925.0
2017-06-19 15:55:00,214.95,214.97,214.86,214.96,121566.0,184.2149,184.2321,184.1378,184.2235,121566.0
2017-06-20 09:30:00,214.89,214.95,214.77,214.92,40224.0,184.1635,184.2149,184.0606,184.1892,40224.0
2017-06-20 09:35:00,214.95,215.03,214.82,214.99,21516.0,184.2149,184.2835,184.1035,184.2492,21516.0
2017-06-20 09:40:00,214.97,215.07,214.97,215.01,38802.0,184.2321,184.3178,184.2321,184.2663,38802.0
2017-06-20 09:45:00,214.99,214.99,214.8,214.88,60143.0,184.2492,184.2492,184.0864,184.1549,60143.0
2017-06-20 09:50:00,214.88,214.93,214.84,214.85,92912.0,184.1549,184.1978,184.1206,184.1292,92912.0
2017-06-20 09:55:00,214.84,214.84,214.77,214.8,23890.0,184.1206,184.1206,184.0606,184.0864,23890.0
2017-06-20 10:00:00,214.81,214.92,214.76,214.9,51495.0,184.0949,184.1892,184.0521,184.1721,51495.0
2017-06-20 10:05:00,214.89,214.95,214.86,214.91,23326.0,184.1635,184.2149,184.1378,184.1806,23326.0
2017-06-20 10:10:00,214.91,214.92,214.81,214.84,10758.0,184.1806,184.1892,184.0949,184.1206,10758.0
2017-06-20 10:15:00,214.84,214.9,214.8,214.87,58841.0,184.1206,184.1721,184.0864,184.1463,58841.0
2017-06-20 10:20:00,214.87,214.89,214.84,214.85,4855.0,184.1463,184.1635,184.1206,184.1292,4855.0
2017-06-20 10:25:00,214.87,214.88,214.82,214.83,5536.0,184.1463,184.1549,184.1035,184.1121,5536.0
2017-06-20 10:30:00,214.81,214.92,214.8,214.91,12989.0,184.0949,184.1892,184.0864,184.1806,12989.0
2017-06-20 10:35:00,214.9,214.93,214.83,214.89,14764.0,184.1721,184.1978,184.1121,184.1635,14764.0
2017-06-20 10:40:00,214.93,215.0,214.88,215.0,30860.0,184.1978,184.2578,184.1549,184.2578,30860.0
2017-06-20 10:45:00,214.94,215.03,214.94,215.03,11552.0,184.2063,184.2835,184.2063,184.2835,11552.0
2017-06-20 10:50:00,215.03,215.05,214.98,215.0,18307.0,184.2835,184.3006,184.2406,184.2578,18307.0
2017-06-20 10:55:00,215.0,215.0,214.95,214.99,5400.0,184.2578,184.2578,184.2149,184.2492,5400.0
2017-06-20 11:00:00,215.01,215.02,214.96,214.97,5300.0,184.2663,184.2749,184.2235,184.2321,5300.0
2017-06-20 11:05:00,214.98,215.04,214.98,215.03,17400.0,184.2406,184.292,184.2406,184.2835,17400.0
2017-06-20 11:10:00,215.01,215.02,214.96,214.98,8976.0,184.2663,184.2749,184.2235,184.2406,8976.0
2017-06-20 11:15:00,214.96,214.98,214.9,214.94,17255.0,184.2235,184.2406,184.1721,184.2063,17255.0
2017-06-20 11:20:00,214.95,214.97,214.9,214.93,15566.0,184.2149,184.2321,184.1721,184.1978,15566.0
2017-06-20 11:25:00,214.92,214.94,214.85,214.89,39015.0,184.1892,184.2063,184.1292,184.1635,39015.0
2017-06-20 11:30:00,214.88,214.97,214.86,214.93,31187.0,184.1549,184.2321,184.1378,184.1978,31187.0
2017-06-20 11:35:00,214.94,214.94,214.84,214.87,9956.0,184.2063,184.2063,184.1206,184.1463,9956.0
2017-06-20 11:40:00,214.86,214.94,214.85,214.94,13000.0,184.1378,184.2063,184.1292,184.2063,13000.0
2017-06-20 11:45:00,214.91,214.98,214.9,214.93,13766.0,184.1806,184.2406,184.1721,184.1978,13766.0
2017-06-20 11:50:00,214.94,214.96,214.89,214.91,9593.0,184.2063,184.2235,184.1635,184.1806,9593.0
2017-06-20 11:55:00,214.91,214.91,214.83,214.83,3749.0,184.1806,184.1806,184.1121,184.1121,3749.0
2017-06-20 12:00:00,214.86,214.89,214.86,214.88,3588.0,184.1378,184.1635,184.1378,184.1549,3588.0
2017-06-20 12:05:00,214.88,214.93,214.85,214.91,5837.0,184.1549,184.1978,184.1292,184.1806,5837.0
2017-06-20 12:10:00,214.9,214.91,214.86,214.87,6316.0,184.1721,184.1806,184.1378,184.1463,6316.0
2017-06-20 12:15:00,214.86,214.88,214.79,214.83,5200.0,184.1378,184.1549,184.0778,184.1121,5200.0
2017-06-20 12:20:00,214.84,214.85,214.67,214.73,18304.0,184.1206,184.1292,183.9749,184.0264,18304.0
2017-06-20 12:25:00,214.72,214.75,214.66,214.72,20232.0,184.0178,184.0435,183.9664,184.0178,20232.0
2017-06-20 12:30:00,214.75,214.78,214.73,214.78,7300.0,184.0435,184.0692,184.0264,184.0692,7300.0
2017-06-20 12:35:00,214.78,214.78,214.72,214.72,2144.0,184.0692,184.0692,184.0178,184.0178,2144.0
2017-06-20 12:40:00,214.72,214.77,214.72,214.76,12120.0,184.0178,184.0606,184.0178,184.0521,12120.0
2017-06-20 12:45:00,214.71,214.71,214.67,214.69,3107.0,184.0092,184.0092,183.9749,183.9921,3107.0
2017-06-20 12:50:00,214.71,214.79,214.7,214.78,4124.0,184.0092,184.0778,184.0007,184.0692,4124.0
2017-06-20 12:55:00,214.77,214.94,214.77,214.93,36301.0,184.0606,184.2063,184.0606,184.1978,36301.0
2017-06-20 13:00:00,214.93,214.97,214.92,214.92,7027.0,184.1978,184.2321,184.1892,184.1892,7027.0
2017-06-20 13:05:00,214.88,214.89,214.86,214.86,11385.0,184.1549,184.1635,184.1378,184.1378,11385.0
2017-06-20 13:10:00,214.87,214.88,214.86,214.87,2100.0,184.1463,184.1549,184.1378,184.1463,2100.0
2017-06-20 13:15:00,214.85,214.86,214.84,214.84,3000.0,184.1292,184.1378,184.1206,184.1206,3000.0
2017-06-20 13:20:00,214.84,214.95,214.84,214.92,11849.0,184.1206,184.2149,184.1206,184.1892,11849.0
2017-06-20 13:25:00,214.91,214.92,214.84,214.86,6892.0,184.1806,184.1892,184.1206,184.1378,6892.0
2017-06-20 13:30:00,214.87,214.89,214.83,214.88,2470.0,184.1463,184.1635,184.1121,184.1549,2470.0
2017-06-20 13:35:00,214.88,214.89,214.84,214.84,4357.0,184.1549,184.1635,184.1206,184.1206,4357.0
2017-06-20 13:40:00,214.86,214.86,214.81,214.86,2356.0,184.1378,184.1378,184.0949,184.1378,2356.0
2017-06-20 13:45:00,214.86,214.88,214.83,214.85,4587.0,184.1378,184.1549,184.1121,184.1292,4587.0
2017-06-20 13:50:00,214.83,214.84,214.81,214.84,2420.0,184.1121,184.1206,184.0949,184.1206,2420.0
2017-06-20 13:55:00,214.85,214.86,214.82,214.84,17988.0,184.1292,184.1378,184.1035,184.1206,17988.0
2017-06-20 14:00:00,214.85,214.92,214.85,214.88,3050.0,184.1292,184.1892,184.1292,184.1549,3050.0
2017-06-20 14:05:00,214.87,214.88,214.84,214.84,5013.0,184.1463,184.1549,184.1206,184.1206,5013.0
2017-06-20 14:10:00,214.86,214.86,214.81,214.83,1900.0,184.1378,184.1378,184.0949,184.1121,1900.0
2017-06-20 14:15:00,214.83,214.83,214.75,214.75,10789.0,184.1121,184.1121,184.0435,184.0435,10789.0
2017-06-20 14:20:00,214.78,214.81,214.72,214.75,11348.0,184.0692,184.0949,184.0178,184.0435,11348.0
2017-06-20 14:25:00,214.74,214.74,214.66,214.68,10024.0,184.0349,184.0349,183.9664,183.9835,10024.0
2017-06-20 14:30:00,214.69,214.78,214.67,214.69,19290.0,183.9921,184.0692,183.9749,183.9921,19290.0
2017-06-20 14:35:00,214.67,214.71,214.62,214.71,18102.0,183.9749,184.0092,183.9321,184.0092,18102.0
2017-06-20 14:40:00,214.71,214.72,214.66,214.71,4033.0,184.0092,184.0178,183.9664,184.0092,4033.0
2017-06-20 14:45:00,214.7,214.71,214.66,214.67,12363.0,184.0007,184.0092,183.9664,183.9749,12363.0
2017-06-20 14:50:00,214.67,214.8,214.67,214.79,13684.0,183.9749,184.0864,183.9749,184.0778,13684.0
2017-06-20 14:55:00,214.77,214.8,214.72,214.74,36477.0,184.0606,184.0864,184.0178,184.0349,36477.0
2017-06-20 15:00:00,214.75,214.82,214.75,214.8,9284.0,184.0435,184.1035,184.0435,184.0864,9284.0
2017-06-20 15:05:00,214.79,214.79,214.65,214.66,19363.0,184.0778,184.0778,183.9578,183.9664,19363.0
2017-06-20 15:10:00,214.68,214.76,214.65,214.76,6003.0,183.9835,184.0521,183.9578,184.0521,6003.0
2017-06-20 15:15:00,214.78,214.85,214.77,214.77,22494.0,184.0692,184.1292,184.0606,184.0606,22494.0
2017-06-20 15:20:00,214.78,214.78,214.67,214.68,6441.0,184.0692,184.0692,183.9749,183.9835,6441.0
2017-06-20 15:25:00,214.67,214.73,214.58,214.71,17601.0,183.9749,184.0264,183.8978,184.0092,17601.0
2017-06-20 15:30:00,214.71,214.71,214.5,214.62,69745.0,184.0092,184.0092,183.8293,183.9321,69745.0
2017-06-20 15:35:00,214.59,214.63,214.5,214.59,32448.0,183.9064,183.9407,183.8293,183.9064,32448.0
2017-06-20 15:40:00,214.58,214.58,214.47,214.49,36786.0,183.8978,183.8978,183.8035,183.8207,36786.0
2017-06-20 15:45:00,214.49,214.51,214.37,214.37,116129.0,183.8207,183.8378,183.7178,183.7178,116129.0
2017-06-20 15:50:00,214.38,214.47,214.38,214.41,72097.0,183.7264,183.8035,183.7264,183.7521,72097.0
2017-06-20 15:55:00,214.41,214.49,214.38,214.4,169687.0,183.7521,183.8207,183.7264,183.7436,169687.0
2017-06-21 09:30:00,214.65,214.67,214.47,214.48,78843.0,183.9578,183.9749,183.8035,183.8121,78843.0
2017-06-21 09:35:00,214.48,214.49,214.35,214.4,58652.0,183.8121,183.8207,183.7007,183.7436,58652.0
2017-06-21 09:40:00,214.42,214.5,214.29,214.42,41341.0,183.7607,183.8293,183.6493,183.7607,41341.0
2017-06-21 09:45:00,214.4,214.52,214.34,214.39,33310.0,183.7436,183.8464,183.6921,183.735,33310.0
2017-06-21 09:50:00,214.39,214.45,214.3,214.32,34400.0,183.735,183.7864,183.6579,183.675,34400.0
2017-06-21 09:55:00,214.33,214.35,214.25,214.26,17889.0,183.6836,183.7007,183.615,183.6236,17889.0
2017-06-21 10:00:00,214.28,214.37,214.25,214.3,43560.0,183.6407,183.7178,183.615,183.6579,43560.0
2017-06-21 10:05:00,214.27,214.37,214.26,214.33,25641.0,183.6321,183.7178,183.6236,183.6836,25641.0
2017-06-21 10:10:00,214.29,214.34,214.23,214.28,37172.0,183.6493,183.6921,183.5979,183.6407,37172.0
2017-06-21 10:15:00,214.27,214.38,214.25,214.27,24497.0,183.6321,183.7264,183.615,183.6321,24497.0
2017-06-21 10:20:00,214.26,214.36,214.25,214.33,21636.0,183.6236,183.7093,183.615,183.6836,21636.0
2017-06-21 10:25:00,214.33,214.35,214.29,214.31,13011.0,183.6836,183.7007,183.6493,183.6664,13011.0
2017-06-21 10:30:00,214.34,214.46,214.33,214.36,23933.0,183.6921,183.795,183.6836,183.7093,23933.0
2017-06-21 10:35:00,214.38,214.39,214.25,214.34,36150.0,183.7264,183.735,183.615,183.6921,36150.0
2017-06-21 10:40:00,214.36,214.52,214.35,214.5,41643.0,183.7093,183.8464,183.7007,183.8293,41643.0
2017-06-21 10:45:00,214.46,214.48,214.38,214.4,10765.0,183.795,183.8121,183.7264,183.7436,10765.0
2017-06-21 10:50:00,214.42,214.47,214.39,214.41,9835.0,183.7607,183.8035,183.735,183.7521,9835.0
2017-06-21 10:55:00,214.4,214.41,214.2,214.2,12794.0,183.7436,183.7521,183.5722,183.5722,12794.0
2017-06-21 11:00:00,214.2,214.2,213.95,213.98,63843.0,183.5722,183.5722,183.3579,183.3836,63843.0
2017-06-21 11:05:00,213.97,214.03,213.94,214.0,25210.0,183.375,183.4265,183.3493,183.4007,25210.0
2017-06-21 11:10:00,214.0,214.0,213.86,213.89,29278.0,183.4007,183.4007,183.2808,183.3065,29278.0
2017-06-21 11:15:00,213.88,213.88,213.79,213.81,26719.0,183.2979,183.2979,183.2208,183.2379,26719.0
2017-06-21 11:20:00,213.85,213.99,213.85,213.89,17995.0,183.2722,183.3922,183.2722,183.3065,17995.0
2017-06-21 11:25:00,213.92,213.98,213.9,213.95,5255.0,183.3322,183.3836,183.315,183.3579,5255.0
2017-06-21 11:30:00,213.98,214.03,213.96,214.02,18721.0,183.3836,183.4265,183.3665,183.4179,18721.0
2017-06-21 11:35:00,214.04,214.06,213.99,213.99,6411.0,183.435,183.4522,183.3922,183.3922,6411.0
2017-06-21 11:40:00,214.0,214.3,213.99,214.28,26438.0,183.4007,183.6579,183.3922,183.6407,26438.0
2017-06-21 11:45:00,214.31,214.32,214.22,214.25,30078.0,183.6664,183.675,183.5893,183.615,30078.0
2017-06-21 11:50:00,214.24,214.26,214.21,214.25,10252.0,183.6064,183.6236,183.5807,183.615,10252.0
2017-06-21 11:55:00,214.25,214.33,214.24,214.32,11675.0,183.615,183.6836,183.6064,183.675,11675.0
2017-06-21 12:00:00,214.3,214.32,214.16,214.16,4544.0,183.6579,183.675,183.5379,183.5379,4544.0
2017-06-21 12:05:00,214.15,214.23,214.11,214.23,5292.0,183.5293,183.5979,183.495,183.5979,5292.0
2017-06-21 12:10:00,214.21,214.23,214.15,214.16,4611.0,183.5807,183.5979,183.5293,183.5379,4611.0
2017-06-21 12:15:00,214.16,214.17,214.05,214.08,9634.0,183.5379,183.5464,183.4436,183.4693,9634.0
2017-06-21 12:20:00,214.08,214.24,214.08,214.23,14238.0,183.4693,183.6064,183.4693,183.5979,14238.0
2017-06-21 12:25:00,214.24,214.25,214.13,214.18,18350.0,183.6064,183.615,183.5122,183.555,18350.0
2017-06-21 12:30:00,214.19,214.23,214.1,214.1,15875.0,183.5636,183.5979,183.4864,183.4864,15875.0
2017-06-21 12:35:00,214.06,214.13,214.0,214.05,10587.0,183.4522,183.5122,183.4007,183.4436,10587.0
2017-06-21 12:40:00,214.0,214.02,213.87,213.88,24086.0,183.4007,183.4179,183.2893,183.2979,24086.0
2017-06-21 12:45:00,213.88,213.99,213.82,213.92,21026.0,183.2979,183.3922,183.2465,183.3322,21026.0
2017-06-21 12:50:00,213.92,214.0,213.91,213.95,13009.0,183.3322,183.4007,183.3236,183.3579,13009.0
2017-06-21 12:55:00,213.94,213.95,213.81,213.81,12358.0,183.3493,183.3579,183.2379,183.2379,12358.0
2017-06-21 13:00:00,213.83,213.92,213.81,213.91,20589.0,183.2551,183.3322,183.2379,183.3236,20589.0
2017-06-21 13:05:00,213.91,213.91,213.83,213.9,19314.0,183.3236,183.3236,183.2551,183.315,19314.0
2017-06-21 13:10:00,213.88,213.94,213.81,213.84,46345.0,183.2979,183.3493,183.2379,183.2636,46345.0
2017-06-21 13:15:00,213.85,213.94,213.85,213.92,49652.0,183.2722,183.3493,183.2722,183.3322,49652.0
2017-06-21 13:20:00,213.95,213.98,213.9,213.91,8230.0,183.3579,183.3836,183.315,183.3236,8230.0
2017-06-21 13:25:00,213.92,213.93,213.84,213.88,10964.0,183.3322,183.3408,183.2636,183.2979,10964.0
2017-06-21 13:30:00,213.89,213.96,213.89,213.93,8342.0,183.3065,183.3665,183.3065,183.3408,8342.0
2017-06-21 13:35:00,213.9,213.9,213.85,213.87,4900.0,183.315,183.315,183.2722,183.2893,4900.0
2017-06-21 13:40:00,213.86,213.88,213.79,213.85,15927.0,183.2808,183.2979,183.2208,183.2722,15927.0
2017-06-21 13:45:00,213.85,213.85,213.78,213.78,5396.0,183.2722,183.2722,183.2122,183.2122,5396.0
2017-06-21 13:50:00,213.82,213.85,213.64,213.69,39839.0,183.2465,183.2722,183.0922,183.1351,39839.0
2017-06-21 13:55:00,213.7,213.77,213.66,213.77,19752.0,183.1436,183.2036,183.1094,183.2036,19752.0
2017-06-21 14:00:00,213.74,213.78,213.69,213.69,16191.0,183.1779,183.2122,183.1351,183.1351,16191.0
2017-06-21 14:05:00,213.68,213.76,213.64,213.72,11523.0,183.1265,183.1951,183.0922,183.1608,11523.0
2017-06-21 14:10:00,213.72,213.77,213.7,213.75,10488.0,183.1608,183.2036,183.1436,183.1865,10488.0
2017-06-21 14:15:00,213.77,213.84,213.77,213.78,16467.0,183.2036,183.2636,183.2036,183.2122,16467.0
2017-06-21 14:20:00,213.77,213.79,213.74,213.74,4183.0,183.2036,183.2208,183.1779,183.1779,4183.0
2017-06-21 14:25:00,213.74,213.79,213.7,213.72,7821.0,183.1779,183.2208,183.1436,183.1608,7821.0
2017-06-21 14:30:00,213.72,213.8,213.71,213.79,15285.0,183.1608,183.2293,183.1522,183.2208,15285.0
2017-06-21 14:35:00,213.8,213.99,213.8,213.95,22262.0,183.2293,183.3922,183.2293,183.3579,22262.0
2017-06-21 14:40:00,213.94,213.99,213.93,213.96,6902.0,183.3493,183.3922,183.3408,183.3665,6902.0
2017-06-21 14:45:00,213.95,214.02,213.91,213.96,14130.0,183.3579,183.4179,183.3236,183.3665,14130.0
2017-06-21 14:50:00,213.99,214.01,213.96,214.0,7872.0,183.3922,183.4093,183.3665,183.4007,7872.0
2017-06-21 14:55:00,213.98,214.0,213.94,213.96,31027.0,183.3836,183.4007,183.3493,183.3665,31027.0
2017-06-21 15:00:00,213.95,214.0,213.89,213.92,30865.0,183.3579,183.4007,183.3065,183.3322,30865.0
2017-06-21 15:05:00,213.91,213.96,213.88,213.94,41051.0,183.3236,183.3665,183.2979,183.3493,41051.0
2017-06-21 15:10:00,213.96,213.99,213.92,213.92,5137.0,183.3665,183.3922,183.3322,183.3322,5137.0
2017-06-21 15:15:00,213.91,213.96,213.87,213.96,22623.0,183.3236,183.3665,183.2893,183.3665,22623.0
2017-06-21 15:20:00,213.97,213.99,213.91,213.91,11605.0,183.375,183.3922,183.3236,183.3236,11605.0
2017-06-21 15:25:00,213.88,213.96,213.86,213.95,28129.0,183.2979,183.3665,183.2808,183.3579,28129.0
2017-06-21 15:30:00,213.95,213.95,213.78,213.81,26775.0,183.3579,183.3579,183.2122,183.2379,26775.0
2017-06-21 15:35:00,213.81,213.85,213.7,213.7,51274.0,183.2379,183.2722,183.1436,183.1436,51274.0
2017-06-21 15:40:00,213.69,213.81,213.67,213.81,58965.0,183.1351,183.2379,183.1179,183.2379,58965.0
2017-06-21 15:45:00,213.8,213.94,213.8,213.88,46829.0,183.2293,183.3493,183.2293,183.2979,46829.0
2017-06-21 15:50:00,213.88,213.9,213.8,213.85,28413.0,183.2979,183.315,183.2293,183.2722,28413.0
2017-06-21 15:55:00,213.84,213.95,213.74,213.88,98517.0,183.2636,183.3579,183.1779,183.2979,98517.0
2017-06-22 09:30:00,214.08,214.08,213.81,213.88,159896.0,183.4693,183.4693,183.2379,183.2979,159896.0
2017-06-22 09:35:00,213.89,213.9,213.66,213.69,39973.0,183.3065,183.315,183.1094,183.1351,39973.0
2017-06-22 09:40:00,213.7,213.82,213.7,213.82,25546.0,183.1436,183.2465,183.1436,183.2465,25546.0
2017-06-22 09:45:00,213.79,213.89,213.77,213.86,22396.0,183.2208,183.3065,183.2036,183.2808,22396.0
2017-06-22 09:50:00,213.84,213.92,213.79,213.88,23052.0,183.2636,183.3322,183.2208,183.2979,23052.0
2017-06-22 09:55:00,213.92,213.93,213.76,213.91,211515.0,183.3322,183.3408,183.1951,183.3236,211515.0
2017-06-22 10:00:00,213.9,213.96,213.78,213.96,16707.0,183.315,183.3665,183.2122,183.3665,16707.0
2017-06-22 10:05:00,213.95,213.95,213.81,213.84,14637.0,183.3579,183.3579,183.2379,183.2636,14637.0
2017-06-22 10:10:00,213.83,213.93,213.75,213.93,10825.0,183.2551,183.3408,183.1865,183.3408,10825.0
2017-06-22 10:15:00,213.92,213.99,213.91,213.93,12342.0,183.3322,183.3922,183.3236,183.3408,12342.0
2017-06-22 10:20:00,213.92,213.93,213.8,213.86,8700.0,183.3322,183.3408,183.2293,183.2808,8700.0
2017-06-22 10:25:00,213.86,213.88,213.8,213.82,10600.0,183.2808,183.2979,183.2293,183.2465,10600.0
2017-06-22 10:30:00,213.84,213.85,213.74,213.74,21911.0,183.2636,183.2722,183.1779,183.1779,21911.0
2017-06-22 10:35:00,213.73,213.81,213.73,213.8,7701.0,183.1694,183.2379,183.1694,183.2293,7701.0
2017-06-22 10:40:00,213.78,213.95,213.78,213.95,14148.0,183.2122,183.3579,183.2122,183.3579,14148.0
2017-06-22 10:45:00,213.97,214.07,213.95,214.03,32660.0,183.375,183.4607,183.3579,183.4265,32660.0
2017-06-22 10:50:00,214.03,214.13,214.03,214.1,26692.0,183.4265,183.5122,183.4265,183.4864,26692.0
2017-06-22 10:55:00,214.11,214.14,214.04,214.09,19792.0,183.495,183.5207,183.435,183.4779,19792.0
2017-06-22 11:00:00,214.09,214.24,214.08,214.22,18778.0,183.4779,183.6064,183.4693,183.5893,18778.0
2017-06-22 11:05:00,214.23,214.29,214.22,214.23,18699.0,183.5979,183.6493,183.5893,183.5979,18699.0
2017-06-22 11:10:00,214.23,214.29,214.21,214.21,10390.0,183.5979,183.6493,183.5807,183.5807,10390.0
2017-06-22 11:15:00,214.21,214.22,214.17,214.19,26116.0,183.5807,183.5893,183.5464,183.5636,26116.0
2017-06-22 11:20:00,214.19,214.27,214.17,214.24,8558.0,183.5636,183.6321,183.5464,183.6064,8558.0
2017-06-22 11:25:00,214.23,214.28,214.21,214.24,5629.0,183.5979,183.6407,183.5807,183.6064,5629.0
2017-06-22 11:30:00,214.25,214.26,214.19,214.24,13585.0,183.615,183.6236,183.5636,183.6064,13585.0
2017-06-22 11:35:00,214.23,214.24,214.2,214.24,4794.0,183.5979,183.6064,183.5722,183.6064,4794.0
2017-06-22 11:40:00,214.25,214.25,214.17,214.18,10813.0,183.615,183.615,183.5464,183.555,10813.0
2017-06-22 11:45:00,214.18,214.18,214.11,214.15,20299.0,183.555,183.555,183.495,183.5293,20299.0
2017-06-22 11:50:00,214.17,214.19,214.16,214.17,9870.0,183.5464,183.5636,183.5379,183.5464,9870.0
2017-06-22 11:55:00,214.14,214.2,214.14,214.2,4697.0,183.5207,183.5722,183.5207,183.5722,4697.0
2017-06-22 12:00:00,214.2,214.23,214.16,214.17,10909.0,183.5722,183.5979,183.5379,183.5464,10909.0
2017-06-22 12:05:00,214.19,214.2,214.03,214.03,20173.0,183.5636,183.5722,183.4265,183.4265,20173.0
2017-06-22 12:10:00,214.06,214.07,214.05,214.05,1000.0,183.4522,183.4607,183.4436,183.4436,1000.0
2017-06-22 12:15:00,214.06,214.06,213.96,214.0,9444.0,183.4522,183.4522,183.3665,183.4007,9444.0
2017-06-22 12:20:00,214.01,214.04,213.95,214.04,11143.0,183.4093,183.435,183.3579,183.435,11143.0
2017-06-22 12:25:00,214.05,214.05,214.01,214.01,4828.0,183.4436,183.4436,183.4093,183.4093,4828.0
2017-06-22 12:30:00,214.01,214.08,213.99,214.08,19059.0,183.4093,183.4693,183.3922,183.4693,19059.0
2017-06-22 12:35:00,214.07,214.07,214.02,214.02,3500.0,183.4607,183.4607,183.4179,183.4179,3500.0
2017-06-22 12:40:00,214.05,214.05,214.0,214.04,2590.0,183.4436,183.4436,183.4007,183.435,2590.0
2017-06-22 12:45:00,214.06,214.1,214.05,214.08,7343.0,183.4522,183.4864,183.4436,183.4693,7343.0
2017-06-22 12:50:00,214.08,214.11,214.04,214.08,3720.0,183.4693,183.495,183.435,183.4693,3720.0
2017-06-22 12:55:00,214.07,214.09,214.01,214.04,12424.0,183.4607,183.4779,183.4093,183.435,12424.0
2017-06-22 13:00:00,214.06,214.1,214.04,214.09,16339.0,183.4522,183.4864,183.435,183.4779,16339.0
2017-06-22 13:05:00,214.09,214.14,214.09,214.11,8902.0,183.4779,183.5207,183.4779,183.495,8902.0
2017-06-22 13:10:00,214.12,214.12,214.0,214.05,98653.0,183.5036,183.5036,183.4007,183.4436,98653.0
2017-06-22 13:15:00,214.06,214.11,214.05,214.09,252336.0,183.4522,183.495,183.4436,183.4779,252336.0
2017-06-22 13:20:00,214.1,214.12,214.05,214.09,138959.0,183.4864,183.5036,183.4436,183.4779,138959.0
2017-06-22 13:25:00,214.09,214.12,214.07,214.09,27524.0,183.4779,183.5036,183.4607,183.4779,27524.0
2017-06-22 13:30:00,214.08,214.1,214.05,214.1,34997.0,183.4693,183.4864,183.4436,183.4864,34997.0
2017-06-22 13:35:00,214.1,214.12,214.05,214.06,43095.0,183.4864,183.5036,183.4436,183.4522,43095.0
2017-06-22 13:40:00,214.06,214.12,214.05,214.09,10823.0,183.4522,183.5036,183.4436,183.4779,10823.0
2017-06-22 13:45:00,214.09,214.14,214.09,214.14,3300.0,183.4779,183.5207,183.4779,183.5207,3300.0
2017-06-22 13:50:00,214.13,214.14,214.1,214.13,4530.0,183.5122,183.5207,183.4864,183.5122,4530.0
2017-06-22 13:55:00,214.12,214.15,214.12,214.14,4828.0,183.5036,183.5293,183.5036,183.5207,4828.0
2017-06-22 14:00:00,214.13,214.14,214.11,214.12,12090.0,183.5122,183.5207,183.495,183.5036,12090.0
2017-06-22 14:05:00,214.14,214.21,214.14,214.15,39548.0,183.5207,183.5807,183.5207,183.5293,39548.0
2017-06-22 14:10:00,214.14,214.18,214.13,214.18,7324.0,183.5207,183.555,183.5122,183.555,7324.0
2017-06-22 14:15:00,214.18,214.19,214.11,214.12,6805.0,183.555,183.5636,183.495,183.5036,6805.0
2017-06-22 14:20:00,214.13,214.13,214.06,214.09,9518.0,183.5122,183.5122,183.4522,183.4779,9518.0
2017-06-22 14:25:00,214.1,214.13,214.07,214.1,3452.0,183.4864,183.5122,183.4607,183.4864,3452.0
2017-06-22 14:30:00,214.08,214.1,214.06,214.08,7540.0,183.4693,183.4864,183.4522,183.4693,7540.0
2017-06-22 14:35:00,214.08,214.1,214.06,214.09,12412.0,183.4693,183.4864,183.4522,183.4779,12412.0
2017-06-22 14:40:00,214.11,214.16,214.09,214.15,5902.0,183.495,183.5379,183.4779,183.5293,5902.0
2017-06-22 14:45:00,214.14,214.14,214.1,214.14,2616.0,183.5207,183.5207,183.4864,183.5207,2616.0
2017-06-22 14:50:00,214.15,214.15,214.09,214.1,2049.0,183.5293,183.5293,183.4779,183.4864,2049.0
2017-06-22 14:55:00,214.09,214.18,214.08,214.16,10308.0,183.4779,183.555,183.4693,183.5379,10308.0
2017-06-22 15:00:00,214.16,214.17,214.11,214.15,3591.0,183.5379,183.5464,183.495,183.5293,3591.0
2017-06-22 15:05:00,214.14,214.2,214.14,214.15,9800.0,183.5207,183.5722,183.5207,183.5293,9800.0
2017-06-22 15:10:00,214.15,214.15,214.1,214.12,3505.0,183.5293,183.5293,183.4864,183.5036,3505.0
2017-06-22 15:15:00,214.11,214.12,214.07,214.1,15380.0,183.495,183.5036,183.4607,183.4864,15380.0
2017-06-22 15:20:00,214.1,214.14,214.08,214.09,6545.0,183.4864,183.5207,183.4693,183.4779,6545.0
2017-06-22 15:25:00,214.08,214.09,214.05,214.07,15039.0,183.4693,183.4779,183.4436,183.4607,15039.0
2017-06-22 15:30:00,214.06,214.07,213.99,214.01,20055.0,183.4522,183.4607,183.3922,183.4093,20055.0
2017-06-22 15:35:00,214.0,214.02,213.89,213.9,35953.0,183.4007,183.4179,183.3065,183.315,35953.0
2017-06-22 15:40:00,213.89,213.93,213.77,213.82,70636.0,183.3065,183.3408,183.2036,183.2465,70636.0
2017-06-22 15:45:00,213.82,213.87,213.79,213.82,59174.0,183.2465,183.2893,183.2208,183.2465,59174.0
2017-06-22 15:50:00,213.8,213.84,213.73,213.81,67380.0,183.2293,183.2636,183.1694,183.2379,67380.0
2017-06-22 15:55:00,213.8,213.8,213.7,213.72,98777.0,183.2293,183.2293,183.1436,183.1608,98777.0
2017-06-23 09:30:00,213.44,213.5,213.31,213.32,92886.0,182.9208,182.9722,182.8094,182.818,92886.0
2017-06-23 09:35:00,213.3,213.34,213.23,213.28,19996.0,182.8008,182.8351,182.7408,182.7837,19996.0
2017-06-23 09:40:00,213.23,213.34,213.2,213.21,58372.0,182.7408,182.8351,182.7151,182.7237,58372.0
2017-06-23 09:45:00,213.18,213.33,213.06,213.28,34164.0,182.698,182.8265,182.5952,182.7837,34164.0
2017-06-23 09:50:00,213.28,213.32,213.23,213.29,32428.0,182.7837,182.818,182.7408,182.7923,32428.0
2017-06-23 09:55:00,213.28,213.42,213.23,213.37,33911.0,182.7837,182.9037,182.7408,182.8608,33911.0
2017-06-23 10:00:00,213.38,213.49,213.37,213.43,21253.0,182.8694,182.9637,182.8608,182.9123,21253.0
2017-06-23 10:05:00,213.44,213.53,213.4,213.52,17751.0,182.9208,182.998,182.8865,182.9894,17751.0
2017-06-23 10:10:00,213.49,213.54,213.44,213.47,10725.0,182.9637,183.0065,182.9208,182.9465,10725.0
2017-06-23 10:15:00,213.47,213.54,213.42,213.45,20549.0,182.9465,183.0065,182.9037,182.9294,20549.0
2017-06-23 10:20:00,213.45,213.52,213.42,213.51,8907.0,182.9294,182.9894,182.9037,182.9808,8907.0
2017-06-23 10:25:00,213.54,213.61,213.54,213.56,10882.0,183.0065,183.0665,183.0065,183.0237,10882.0
2017-06-23 10:30:00,213.57,213.85,213.56,213.79,25482.0,183.0322,183.2722,183.0237,183.2208,25482.0
2017-06-23 10:35:00,213.8,213.81,213.76,213.77,11040.0,183.2293,183.2379,183.1951,183.2036,11040.0
2017-06-23 10:40:00,213.79,213.93,213.77,213.92,10906.0,183.2208,183.3408,183.2036,183.3322,10906.0
2017-06-23 10:45:00,213.91,213.92,213.84,213.85,10134.0,183.3236,183.3322,183.2636,183.2722,10134.0
2017-06-23 10:50:00,213.85,213.93,213.85,213.86,13548.0,183.2722,183.3408,183.2722,183.2808,13548.0
2017-06-23 10:55:00,213.86,213.86,213.76,213.78,4992.0,183.2808,183.2808,183.1951,183.2122,4992.0
2017-06-23 11:00:00,213.78,213.82,213.78,213.82,6226.0,183.2122,183.2465,183.2122,183.2465,6226.0
2017-06-23 11:05:00,213.85,213.86,213.79,213.81,4100.0,183.2722,183.2808,183.2208,183.2379,4100.0
2017-06-23 11:10:00,213.81,213.82,213.72,213.73,8114.0,183.2379,183.2465,183.1608,183.1694,8114.0
2017-06-23 11:15:00,213.73,213.78,213.73,213.77,6403.0,183.1694,183.2122,183.1694,183.2036,6403.0
2017-06-23 11:20:00,213.76,213.81,213.76,213.79,17899.0,183.1951,183.2379,183.1951,183.2208,17899.0
2017-06-23 11:25:00,213.79,213.8,213.77,213.79,6568.0,183.2208,183.2293,183.2036,183.2208,6568.0
2017-06-23 11:30:00,213.76,213.77,213.71,213.72,9548.0,183.1951,183.2036,183.1522,183.1608,9548.0
2017-06-23 11:35:00,213.76,213.76,213.68,213.68,2847.0,183.1951,183.1951,183.1265,183.1265,2847.0
2017-06-23 11:40:00,213.7,213.77,213.7,213.76,10941.0,183.1436,183.2036,183.1436,183.1951,10941.0
2017-06-23 11:45:00,213.76,213.79,213.75,213.76,9607.0,183.1951,183.2208,183.1865,183.1951,9607.0
2017-06-23 11:50:00,213.76,213.85,213.73,213.84,4872.0,183.1951,183.2722,183.1694,183.2636,4872.0
2017-06-23 11:55:00,213.86,213.86,213.78,213.79,6308.0,183.2808,183.2808,183.2122,183.2208,6308.0
2017-06-23 12:00:00,213.81,213.88,213.81,213.85,3432.0,183.2379,183.2979,183.2379,183.2722,3432.0
2017-06-23 12:05:00,213.88,213.88,213.82,213.82,3519.0,183.2979,183.2979,183.2465,183.2465,3519.0
2017-06-23 12:10:00,213.81,213.83,213.81,213.83,1609.0,183.2379,183.2551,183.2379,183.2551,1609.0
2017-06-23 12:15:00,213.85,213.88,213.83,213.85,1800.0,183.2722,183.2979,183.2551,183.2722,1800.0
2017-06-23 12:20:00,213.84,213.9,213.82,213.88,3600.0,183.2636,183.315,183.2465,183.2979,3600.0
2017-06-23 12:25:00,213.88,213.9,213.85,213.89,2319.0,183.2979,183.315,183.2722,183.3065,2319.0
2017-06-23 12:30:00,213.87,213.95,213.87,213.94,4025.0,183.2893,183.3579,183.2893,183.3493,4025.0
2017-06-23 12:35:00,213.93,213.93,213.85,213.85,10594.0,183.3408,183.3408,183.2722,183.2722,10594.0
2017-06-23 12:40:00,213.88,213.9,213.87,213.9,1437.0,183.2979,183.315,183.2893,183.315,1437.0
2017-06-23 12:45:00,213.89,213.92,213.88,213.88,5057.0,183.3065,183.3322,183.2979,183.2979,5057.0
2017-06-23 12:50:00,213.89,213.89,213.84,213.84,4278.0,183.3065,183.3065,183.2636,183.2636,4278.0
2017-06-23 12:55:00,213.86,213.86,213.78,213.79,8163.0,183.2808,183.2808,183.2122,183.2208,8163.0
2017-06-23 13:00:00,213.8,213.81,213.68,213.68,12636.0,183.2293,183.2379,183.1265,183.1265,12636.0
2017-06-23 13:05:00,213.67,213.71,213.65,213.67,13378.0,183.1179,183.1522,183.1008,183.1179,13378.0
2017-06-23 13:10:00,213.69,213.72,213.68,213.69,5400.0,183.1351,183.1608,183.1265,183.1351,5400.0
2017-06-23 13:15:00,213.68,213.71,213.68,213.71,6600.0,183.1265,183.1522,183.1265,183.1522,6600.0
2017-06-23 13:20:00,213.72,213.73,213.68,213.68,9867.0,183.1608,183.1694,183.1265,183.1265,9867.0
2017-06-23 13:25:00,213.67,213.74,213.67,213.73,9030.0,183.1179,183.1779,183.1179,183.1694,9030.0
2017-06-23 13:30:00,213.73,213.77,213.72,213.74,6907.0,183.1694,183.2036,183.1608,183.1779,6907.0
2017-06-23 13:35:00,213.75,213.8,213.74,213.77,5050.0,183.1865,183.2293,183.1779,183.2036,5050.0
2017-06-23 13:40:00,213.77,213.77,213.72,213.72,3617.0,183.2036,183.2036,183.1608,183.1608,3617.0
2017-06-23 13:45:00,213.73,213.77,213.72,213.77,5698.0,183.1694,183.2036,183.1608,183.2036,5698.0
2017-06-23 13:50:00,213.78,213.85,213.78,213.83,4775.0,183.2122,183.2722,183.2122,183.2551,4775.0
2017-06-23 13:55:00,213.83,213.84,213.79,213.79,2100.0,183.2551,183.2636,183.2208,183.2208,2100.0
2017-06-23 14:00:00,213.8,213.81,213.74,213.75,3497.0,183.2293,183.2379,183.1779,183.1865,3497.0
2017-06-23 14:05:00,213.75,213.8,213.73,213.8,5349.0,183.1865,183.2293,183.1694,183.2293,5349.0
2017-06-23 14:10:00,213.8,213.8,213.74,213.77,6547.0,183.2293,183.2293,183.1779,183.2036,6547.0
2017-06-23 14:15:00,213.76,213.79,213.72,213.75,6485.0,183.1951,183.2208,183.1608,183.1865,6485.0
2017-06-23 14:20:00,213.76,213.79,213.71,213.73,3232.0,183.1951,183.2208,183.1522,183.1694,3232.0
2017-06-23 14:25:00,213.72,213.75,213.71,213.75,6848.0,183.1608,183.1865,183.1522,183.1865,6848.0
2017-06-23 14:30:00,213.73,213.75,213.66,213.75,18859.0,183.1694,183.1865,183.1094,183.1865,18859.0
2017-06-23 14:35:00,213.75,213.75,213.7,213.72,6320.0,183.1865,183.1865,183.1436,183.1608,6320.0
2017-06-23 14:40:00,213.71,213.73,213.65,213.65,9252.0,183.1522,183.1694,183.1008,183.1008,9252.0
2017-06-23 14:45:00,213.67,213.71,213.66,213.7,3375.0,183.1179,183.1522,183.1094,183.1436,3375.0
2017-06-23 14:50:00,213.71,213.72,213.69,213.71,9834.0,183.1522,183.1608,183.1351,183.1522,9834.0
2017-06-23 14:55:00,213.71,213.71,213.61,213.62,24423.0,183.1522,183.1522,183.0665,183.0751,24423.0
2017-06-23 15:00:00,213.61,213.61,213.42,213.47,18285.0,183.0665,183.0665,182.9037,182.9465,18285.0
2017-06-23 15:05:00,213.46,213.49,213.44,213.46,9379.0,182.938,182.9637,182.9208,182.938,9379.0
2017-06-23 15:10:00,213.46,213.51,213.45,213.47,14538.0,182.938,182.9808,182.9294,182.9465,14538.0
2017-06-23 15:15:00,213.46,213.48,213.39,213.47,23660.0,182.938,182.9551,182.878,182.9465,23660.0
2017-06-23 15:20:00,213.47,213.47,213.4,213.43,19467.0,182.9465,182.9465,182.8865,182.9123,19467.0
2017-06-23 15:25:00,213.42,213.44,213.29,213.3,68769.0,182.9037,182.9208,182.7923,182.8008,68769.0
2017-06-23 15:30:00,213.28,213.45,213.28,213.44,25639.0,182.7837,182.9294,182.7837,182.9208,25639.0
2017-06-23 15:35:00,213.43,213.43,213.31,213.33,45135.0,182.9123,182.9123,182.8094,182.8265,45135.0
2017-06-23 15:40:00,213.32,213.55,213.32,213.51,55187.0,182.818,183.0151,182.818,182.9808,55187.0
2017-06-23 15:45:00,213.5,213.6,213.5,213.57,43456.0,182.9722,183.0579,182.9722,183.0322,43456.0
2017-06-23 15:50:00,213.57,213.63,213.53,213.62,51024.0,183.0322,183.0837,182.998,183.0751,51024.0
2017-06-23 15:55:00,213.63,213.81,213.63,213.68,88566.0,183.0837,183.2379,183.0837,183.1265,88566.0
2017-06-26 09:30:00,214.29,214.34,214.24,214.32,66277.0,183.6493,183.6921,183.6064,183.675,66277.0
2017-06-26 09:35:00,214.35,214.46,214.25,214.38,57546.0,183.7007,183.795,183.615,183.7264,57546.0
2017-06-26 09:40:00,214.45,214.6,214.44,214.53,67859.0,183.7864,183.915,183.7778,183.855,67859.0
2017-06-26 09:45:00,214.54,214.65,214.49,214.52,48044.0,183.8635,183.9578,183.8207,183.8464,48044.0
2017-06-26 09:50:00,214.52,214.65,214.52,214.64,33180.0,183.8464,183.9578,183.8464,183.9492,33180.0
2017-06-26 09:55:00,214.64,214.76,214.64,214.76,34063.0,183.9492,184.0521,183.9492,184.0521,34063.0
2017-06-26 10:00:00,214.75,214.75,214.55,214.62,23267.0,184.0435,184.0435,183.8721,183.9321,23267.0
2017-06-26 10:05:00,214.61,214.69,214.59,214.62,12155.0,183.9235,183.9921,183.9064,183.9321,12155.0
2017-06-26 10:10:00,214.64,214.67,214.6,214.62,19146.0,183.9492,183.9749,183.915,183.9321,19146.0
2017-06-26 10:15:00,214.63,214.64,214.53,214.56,25014.0,183.9407,183.9492,183.855,183.8807,25014.0
2017-06-26 10:20:00,214.57,214.6,214.52,214.58,30142.0,183.8892,183.915,183.8464,183.8978,30142.0
2017-06-26 10:25:00,214.57,214.61,214.52,214.59,23844.0,183.8892,183.9235,183.8464,183.9064,23844.0
2017-06-26 10:30:00,214.58,214.59,214.5,214.54,17400.0,183.8978,183.9064,183.8293,183.8635,17400.0
2017-06-26 10:35:00,214.55,214.56,214.18,214.18,42835.0,183.8721,183.8807,183.555,183.555,42835.0
2017-06-26 10:40:00,214.16,214.16,213.81,213.82,69624.0,183.5379,183.5379,183.2379,183.2465,69624.0
2017-06-26 10:45:00,213.78,213.89,213.57,213.83,68822.0,183.2122,183.3065,183.0322,183.2551,68822.0
2017-06-26 10:50:00,213.83,213.91,213.82,213.84,12428.0,183.2551,183.3236,183.2465,183.2636,12428.0
2017-06-26 10:55:00,213.85,213.87,213.64,213.85,38851.0,183.2722,183.2893,183.0922,183.2722,38851.0
2017-06-26 11:00:00,213.86,213.89,213.6,213.71,64958.0,183.2808,183.3065,183.0579,183.1522,64958.0
2017-06-26 11:05:00,213.67,213.8,213.53,213.77,70370.0,183.1179,183.2293,182.998,183.2036,70370.0
2017-06-26 11:10:00,213.78,213.86,213.73,213.85,25769.0,183.2122,183.2808,183.1694,183.2722,25769.0
2017-06-26 11:15:00,213.87,213.88,213.78,213.85,16161.0,183.2893,183.2979,183.2122,183.2722,16161.0
2017-06-26 11:20:00,213.88,214.0,213.82,214.0,11394.0,183.2979,183.4007,183.2465,183.4007,11394.0
2017-06-26 11:25:00,214.0,214.1,214.0,214.05,31471.0,183.4007,183.4864,183.4007,183.4436,31471.0
2017-06-26 11:30:00,214.04,214.04,213.95,213.98,13682.0,183.435,183.435,183.3579,183.3836,13682.0
2017-06-26 11:35:00,213.97,214.04,213.92,214.02,14044.0,183.375,183.435,183.3322,183.4179,14044.0
2017-06-26 11:40:00,214.02,214.26,214.01,214.19,34391.0,183.4179,183.6236,183.4093,183.5636,34391.0
2017-06-26 11:45:00,214.18,214.2,214.12,214.14,6101.0,183.555,183.5722,183.5036,183.5207,6101.0
2017-06-26 11:50:00,214.16,214.16,214.12,214.14,21025.0,183.5379,183.5379,183.5036,183.5207,21025.0
2017-06-26 11:55:00,214.12,214.2,214.1,214.2,12020.0,183.5036,183.5722,183.4864,183.5722,12020.0
2017-06-26 12:00:00,214.19,214.19,214.12,214.17,12632.0,183.5636,183.5636,183.5036,183.5464,12632.0
2017-06-26 12:05:00,214.17,214.17,214.01,214.04,13783.0,183.5464,183.5464,183.4093,183.435,13783.0
2017-06-26 12:10:00,214.04,214.04,213.98,214.01,10181.0,183.435,183.435,183.3836,183.4093,10181.0
2017-06-26 12:15:00,214.0,214.02,213.95,213.99,22038.0,183.4007,183.4179,183.3579,183.3922,22038.0
2017-06-26 12:20:00,214.0,214.03,213.99,214.0,4607.0,183.4007,183.4265,183.3922,183.4007,4607.0
2017-06-26 12:25:00,213.98,214.02,213.97,213.99,7027.0,183.3836,183.4179,183.375,183.3922,7027.0
2017-06-26 12:30:00,214.0,214.09,213.98,214.09,8655.0,183.4007,183.4779,183.3836,183.4779,8655.0
2017-06-26 12:35:00,214.09,214.11,214.07,214.09,19033.0,183.4779,183.495,183.4607,183.4779,19033.0
2017-06-26 12:40:00,214.11,214.15,214.11,214.11,8167.0,183.495,183.5293,183.495,183.495,8167.0
2017-06-26 12:45:00,214.12,214.14,214.06,214.06,7654.0,183.5036,183.5207,183.4522,183.4522,7654.0
2017-06-26 12:50:00,214.06,214.17,214.06,214.13,4667.0,183.4522,183.5464,183.4522,183.5122,4667.0
2017-06-26 12:55:00,214.11,214.12,214.08,214.12,2621.0,183.495,183.5036,183.4693,183.5036,2621.0
2017-06-26 13:00:00,214.12,214.14,214.09,214.11,6921.0,183.5036,183.5207,183.4779,183.495,6921.0
2017-06-26 13:05:00,214.1,214.15,214.09,214.15,8242.0,183.4864,183.5293,183.4779,183.5293,8242.0
2017-06-26 13:10:00,214.15,214.15,213.99,213.99,5415.0,183.5293,183.5293,183.3922,183.3922,5415.0
2017-06-26 13:15:00,213.99,214.02,213.98,214.02,1900.0,183.3922,183.4179,183.3836,183.4179,1900.0
2017-06-26 13:20:00,214.03,214.06,214.03,214.04,1769.0,183.4265,183.4522,183.4265,183.435,1769.0
2017-06-26 13:25:00,214.03,214.06,214.03,214.04,3522.0,183.4265,183.4522,183.4265,183.435,3522.0
2017-06-26 13:30:00,214.04,214.13,214.03,214.13,20163.0,183.435,183.5122,183.4265,183.5122,20163.0
2017-06-26 13:35:00,214.12,214.14,214.08,214.14,4206.0,183.5036,183.5207,183.4693,183.5207,4206.0
2017-06-26 13:40:00,214.12,214.12,214.03,214.04,4812.0,183.5036,183.5036,183.4265,183.435,4812.0
2017-06-26 13:45:00,214.05,214.07,214.01,214.03,4530.0,183.4436,183.4607,183.4093,183.4265,4530.0
2017-06-26 13:50:00,214.02,214.1,214.02,214.1,2582.0,183.4179,183.4864,183.4179,183.4864,2582.0
2017-06-26 13:55:00,214.1,214.15,214.09,214.12,5486.0,183.4864,183.5293,183.4779,183.5036,5486.0
2017-06-26 14:00:00,214.1,214.14,214.06,214.12,7306.0,183.4864,183.5207,183.4522,183.5036,7306.0
2017-06-26 14:05:00,214.11,214.14,214.09,214.09,5805.0,183.495,183.5207,183.4779,183.4779,5805.0
2017-06-26 14:10:00,214.1,214.12,214.04,214.11,4867.0,183.4864,183.5036,183.435,183.495,4867.0
2017-06-26 14:15:00,214.1,214.12,214.08,214.08,11173.0,183.4864,183.5036,183.4693,183.4693,11173.0
2017-06-26 14:20:00,214.07,214.08,214.01,214.01,4546.0,183.4607,183.4693,183.4093,183.4093,4546.0
2017-06-26 14:25:00,214.01,214.11,214.01,214.09,9855.0,183.4093,183.495,183.4093,183.4779,9855.0
2017-06-26 14:30:00,214.06,214.1,214.03,214.1,8350.0,183.4522,183.4864,183.4265,183.4864,8350.0
2017-06-26 14:35:00,214.09,214.1,214.05,214.09,1915.0,183.4779,183.4864,183.4436,183.4779,1915.0
2017-06-26 14:40:00,214.09,214.16,214.09,214.12,12818.0,183.4779,183.5379,183.4779,183.5036,12818.0
2017-06-26 14:45:00,214.15,214.15,214.09,214.09,6845.0,183.5293,183.5293,183.4779,183.4779,6845.0
2017-06-26 14:50:00,214.1,214.13,214.1,214.11,3599.0,183.4864,183.5122,183.4864,183.495,3599.0
2017-06-26 14:55:00,214.11,214.13,214.06,214.13,6020.0,183.495,183.5122,183.4522,183.5122,6020.0
2017-06-26 15:00:00,214.13,214.13,214.02,214.12,12926.0,183.5122,183.5122,183.4179,183.5036,12926.0
2017-06-26 15:05:00,214.12,214.15,214.12,214.14,79307.0,183.5036,183.5293,183.5036,183.5207,79307.0
2017-06-26 15:10:00,214.13,214.23,214.12,214.2,45723.0,183.5122,183.5979,183.5036,183.5722,45723.0
2017-06-26 15:15:00,214.18,214.19,214.11,214.15,7273.0,183.555,183.5636,183.495,183.5293,7273.0
2017-06-26 15:20:00,214.14,214.15,214.03,214.06,23187.0,183.5207,183.5293,183.4265,183.4522,23187.0
2017-06-26 15:25:00,214.08,214.1,214.02,214.09,12530.0,183.4693,183.4864,183.4179,183.4779,12530.0
2017-06-26 15:30:00,214.07,214.09,214.04,214.07,15168.0,183.4607,183.4779,183.435,183.4607,15168.0
2017-06-26 15:35:00,214.06,214.1,214.02,214.09,12390.0,183.4522,183.4864,183.4179,183.4779,12390.0
2017-06-26 15:40:00,214.07,214.08,213.97,214.02,24053.0,183.4607,183.4693,183.375,183.4179,24053.0
2017-06-26 15:45:00,214.02,214.06,213.98,213.99,42829.0,183.4179,183.4522,183.3836,183.3922,42829.0
2017-06-26 15:50:00,213.98,214.05,213.94,213.95,52545.0,183.3836,183.4436,183.3493,183.3579,52545.0
2017-06-26 15:55:00,213.95,213.95,213.78,213.84,198727.0,183.3579,183.3579,183.2122,183.2636,198727.0
2017-06-27 09:30:00,213.71,213.82,213.57,213.64,86282.0,183.1522,183.2465,183.0322,183.0922,86282.0
2017-06-27 09:35:00,213.65,213.71,213.52,213.54,51338.0,183.1008,183.1522,182.9894,183.0065,51338.0
2017-06-27 09:40:00,213.53,213.62,213.46,213.54,42835.0,182.998,183.0751,182.938,183.0065,42835.0
2017-06-27 09:45:00,213.53,213.63,213.45,213.54,58755.0,182.998,183.0837,182.9294,183.0065,58755.0
2017-06-27 09:50:00,213.53,213.71,213.52,213.69,26413.0,182.998,183.1522,182.9894,183.1351,26413.0
2017-06-27 09:55:00,213.69,213.71,213.6,213.64,25300.0,183.1351,183.1522,183.0579,183.0922,25300.0
2017-06-27 10:00:00,213.63,213.74,213.62,213.73,19291.0,183.0837,183.1779,183.0751,183.1694,19291.0
2017-06-27 10:05:00,213.73,213.76,213.6,213.64,18750.0,183.1694,183.1951,183.0579,183.0922,18750.0
2017-06-27 10:10:00,213.64,213.7,213.6,213.7,13433.0,183.0922,183.1436,183.0579,183.1436,13433.0
2017-06-27 10:15:00,213.7,213.75,213.64,213.73,11486.0,183.1436,183.1865,183.0922,183.1694,11486.0
2017-06-27 10:20:00,213.73,213.86,213.73,213.79,18100.0,183.1694,183.2808,183.1694,183.2208,18100.0
2017-06-27 10:25:00,213.81,213.84,213.66,213.66,18849.0,183.2379,183.2636,183.1094,183.1094,18849.0
2017-06-27 10:30:00,213.67,213.78,213.67,213.74,10501.0,183.1179,183.2122,183.1179,183.1779,10501.0
2017-06-27 10:35:00,213.75,213.86,213.7,213.86,12696.0,183.1865,183.2808,183.1436,183.2808,12696.0
2017-06-27 10:40:00,213.86,214.0,213.84,213.96,30222.0,183.2808,183.4007,183.2636,183.3665,30222.0
2017-06-27 10:45:00,213.95,214.01,213.86,213.92,18410.0,183.3579,183.4093,183.2808,183.3322,18410.0
2017-06-27 10:50:00,213.92,213.95,213.88,213.91,5739.0,183.3322,183.3579,183.2979,183.3236,5739.0
2017-06-27 10:55:00,213.94,213.96,213.89,213.93,14885.0,183.3493,183.3665,183.3065,183.3408,14885.0
2017-06-27 11:00:00,213.93,214.08,213.92,214.07,19270.0,183.3408,183.4693,183.3322,183.4607,19270.0
2017-06-27 11:05:00,214.07,214.13,214.03,214.08,8765.0,183.4607,183.5122,183.4265,183.4693,8765.0
2017-06-27 11:10:00,214.09,214.09,214.02,214.06,22717.0,183.4779,183.4779,183.4179,183.4522,22717.0
2017-06-27 11:15:00,214.04,214.08,214.0,214.01,13508.0,183.435,183.4693,183.4007,183.4093,13508.0
2017-06-27 11:20:00,214.04,214.08,213.96,213.96,11103.0,183.435,183.4693,183.3665,183.3665,11103.0
2017-06-27 11:25:00,213.95,213.99,213.92,213.95,8200.0,183.3579,183.3922,183.3322,183.3579,8200.0
2017-06-27 11:30:00,213.95,214.01,213.9,213.95,9844.0,183.3579,183.4093,183.315,183.3579,9844.0
2017-06-27 11:35:00,213.97,214.0,213.92,214.0,2626.0,183.375,183.4007,183.3322,183.4007,2626.0
2017-06-27 11:40:00,213.99,214.01,213.98,214.01,2297.0,183.3922,183.4093,183.3836,183.4093,2297.0
2017-06-27 11:45:00,213.98,214.06,213.98,214.06,2267.0,183.3836,183.4522,183.3836,183.4522,2267.0
2017-06-27 11:50:00,214.06,214.07,213.85,213.86,46814.0,183.4522,183.4607,183.2722,183.2808,46814.0
2017-06-27 11:55:00,213.84,213.92,213.84,213.91,4104.0,183.2636,183.3322,183.2636,183.3236,4104.0
2017-06-27 12:00:00,213.9,213.94,213.87,213.92,8842.0,183.315,183.3493,183.2893,183.3322,8842.0
2017-06-27 12:05:00,213.92,213.98,213.91,213.98,5101.0,183.3322,183.3836,183.3236,183.3836,5101.0
2017-06-27 12:10:00,213.97,213.97,213.95,213.96,1511.0,183.375,183.375,183.3579,183.3665,1511.0
2017-06-27 12:15:00,213.92,213.93,213.89,213.89,900.0,183.3322,183.3408,183.3065,183.3065,900.0
2017-06-27 12:20:00,213.88,213.92,213.88,213.92,900.0,183.2979,183.3322,183.2979,183.3322,900.0
2017-06-27 12:25:00,213.95,213.98,213.87,213.9,19814.0,183.3579,183.3836,183.2893,183.315,19814.0
2017-06-27 12:30:00,213.89,213.91,213.86,213.88,21032.0,183.3065,183.3236,183.2808,183.2979,21032.0
2017-06-27 12:35:00,213.87,213.87,213.69,213.69,20900.0,183.2893,183.2893,183.1351,183.1351,20900.0
2017-06-27 12:40:00,213.67,213.76,213.67,213.7,5760.0,183.1179,183.1951,183.1179,183.1436,5760.0
2017-06-27 12:45:00,213.69,213.76,213.69,213.75,5868.0,183.1351,183.1951,183.1351,183.1865,5868.0
2017-06-27 12:50:00,213.75,213.79,213.68,213.69,7664.0,183.1865,183.2208,183.1265,183.1351,7664.0
2017-06-27 12:55:00,213.72,213.75,213.69,213.72,10268.0,183.1608,183.1865,183.1351,183.1608,10268.0
2017-06-27 13:00:00,213.71,213.74,213.7,213.73,5936.0,183.1522,183.1779,183.1436,183.1694,5936.0
2017-06-27 13:05:00,213.72,213.72,213.6,213.6,21377.0,183.1608,183.1608,183.0579,183.0579,21377.0
2017-06-27 13:10:00,213.6,213.63,213.56,213.62,21447.0,183.0579,183.0837,183.0237,183.0751,21447.0
2017-06-27 13:15:00,213.61,213.85,213.58,213.81,33185.0,183.0665,183.2722,183.0408,183.2379,33185.0
2017-06-27 13:20:00,213.81,213.84,213.74,213.78,23720.0,183.2379,183.2636,183.1779,183.2122,23720.0
2017-06-27 13:25:00,213.81,213.81,213.7,213.72,8393.0,183.2379,183.2379,183.1436,183.1608,8393.0
2017-06-27 13:30:00,213.71,213.73,213.63,213.66,14800.0,183.1522,183.1694,183.0837,183.1094,14800.0
2017-06-27 13:35:00,213.69,213.72,213.23,213.26,60443.0,183.1351,183.1608,182.7408,182.7666,60443.0
2017-06-27 13:40:00,213.25,213.36,213.22,213.25,24863.0,182.758,182.8523,182.7323,182.758,24863.0
2017-06-27 13:45:00,213.23,213.23,213.0,213.18,66227.0,182.7408,182.7408,182.5437,182.698,66227.0
2017-06-27 13:50:00,213.17,213.37,213.17,213.36,35934.0,182.6894,182.8608,182.6894,182.8523,35934.0
2017-06-27 13:55:00,213.38,213.41,213.29,213.35,20929.0,182.8694,182.8951,182.7923,182.8437,20929.0
2017-06-27 14:00:00,213.37,213.39,213.24,213.27,34645.0,182.8608,182.878,182.7494,182.7751,34645.0
2017-06-27 14:05:00,213.27,213.31,213.11,213.12,48856.0,182.7751,182.8094,182.638,182.6466,48856.0
2017-06-27 14:10:00,213.15,213.24,213.06,213.2,28109.0,182.6723,182.7494,182.5952,182.7151,28109.0
2017-06-27 14:15:00,213.2,213.38,213.12,213.35,35132.0,182.7151,182.8694,182.6466,182.8437,35132.0
2017-06-27 14:20:00,213.3,213.32,213.2,213.27,18881.0,182.8008,182.818,182.7151,182.7751,18881.0
2017-06-27 14:25:00,213.24,213.58,213.24,213.52,34520.0,182.7494,183.0408,182.7494,182.9894,34520.0
2017-06-27 14:30:00,213.53,213.57,213.49,213.55,9140.0,182.998,183.0322,182.9637,183.0151,9140.0
2017-06-27 14:35:00,213.52,213.52,213.4,213.42,5272.0,182.9894,182.9894,182.8865,182.9037,5272.0
2017-06-27 14:40:00,213.44,213.44,213.35,213.42,14364.0,182.9208,182.9208,182.8437,182.9037,14364.0
2017-06-27 14:45:00,213.41,213.51,213.4,213.48,15844.0,182.8951,182.9808,182.8865,182.9551,15844.0
2017-06-27 14:50:00,213.45,213.52,213.43,213.43,12200.0,182.9294,182.9894,182.9123,182.9123,12200.0
2017-06-27 14:55:00,213.43,213.46,213.38,213.42,11677.0,182.9123,182.938,182.8694,182.9037,11677.0
2017-06-27 15:00:00,213.38,213.46,213.38,213.44,7975.0,182.8694,182.938,182.8694,182.9208,7975.0
2017-06-27 15:05:00,213.41,213.41,213.22,213.32,40600.0,182.8951,182.8951,182.7323,182.818,40600.0
2017-06-27 15:10:00,213.3,213.43,213.3,213.43,16407.0,182.8008,182.9123,182.8008,182.9123,16407.0
2017-06-27 15:15:00,213.48,213.5,213.38,213.43,12296.0,182.9551,182.9722,182.8694,182.9123,12296.0
2017-06-27 15:20:00,213.43,213.45,213.39,213.41,3465.0,182.9123,182.9294,182.878,182.8951,3465.0
2017-06-27 15:25:00,213.34,213.35,213.23,213.3,22551.0,182.8351,182.8437,182.7408,182.8008,22551.0
2017-06-27 15:30:00,213.26,213.33,213.18,213.2,9395.0,182.7666,182.8265,182.698,182.7151,9395.0
2017-06-27 15:35:00,213.19,213.31,213.15,213.26,29069.0,182.7066,182.8094,182.6723,182.7666,29069.0
2017-06-27 15:40:00,213.27,213.27,213.15,213.24,26148.0,182.7751,182.7751,182.6723,182.7494,26148.0
2017-06-27 15:45:00,213.22,213.3,213.16,213.2,29064.0,182.7323,182.8008,182.6809,182.7151,29064.0
2017-06-27 15:50:00,213.19,213.19,212.94,213.04,108461.0,182.7066,182.7066,182.4923,182.578,108461.0
2017-06-27 15:55:00,213.05,213.06,212.87,212.91,219759.0,182.5866,182.5952,182.4323,182.4666,219759.0
2017-06-28 09:30:00,213.58,214.11,213.58,213.97,179522.0,183.0408,183.495,183.0408,183.375,179522.0
2017-06-28 09:35:00,213.96,214.01,213.8,213.82,386590.0,183.3665,183.4093,183.2293,183.2465,386590.0
2017-06-28 09:40:00,213.83,213.89,213.76,213.82,201411.0,183.2551,183.3065,183.1951,183.2465,201411.0
2017-06-28 09:45:00,213.84,213.85,213.69,213.77,614136.0,183.2636,183.2722,183.1351,183.2036,614136.0
2017-06-28 09:50:00,213.76,213.77,213.65,213.73,143854.0,183.1951,183.2036,183.1008,183.1694,143854.0
2017-06-28 09:55:00,213.72,213.83,213.72,213.76,128199.0,183.1608,183.2551,183.1608,183.1951,128199.0
2017-06-28 10:00:00,213.76,213.93,213.75,213.93,55113.0,183.1951,183.3408,183.1865,183.3408,55113.0
2017-06-28 10:05:00,213.93,214.14,213.89,214.08,60713.0,183.3408,183.5207,183.3065,183.4693,60713.0
2017-06-28 10:10:00,214.08,214.08,213.95,214.0,41176.0,183.4693,183.4693,183.3579,183.4007,41176.0
2017-06-28 10:15:00,213.99,214.07,213.99,214.03,44210.0,183.3922,183.4607,183.3922,183.4265,44210.0
2017-06-28 10:20:00,214.04,214.09,213.96,213.96,16585.0,183.435,183.4779,183.3665,183.3665,16585.0
2017-06-28 10:25:00,213.99,214.01,213.86,213.86,24933.0,183.3922,183.4093,183.2808,183.2808,24933.0
2017-06-28 10:30:00,213.87,214.05,213.87,214.03,30215.0,183.2893,183.4436,183.2893,183.4265,30215.0
2017-06-28 10:35:00,214.07,214.07,213.98,213.98,18188.0,183.4607,183.4607,183.3836,183.3836,18188.0
2017-06-28 10:40:00,214.01,214.25,213.97,214.24,37965.0,183.4093,183.615,183.375,183.6064,37965.0
2017-06-28 10:45:00,214.23,214.23,214.05,214.06,13752.0,183.5979,183.5979,183.4436,183.4522,13752.0
2017-06-28 10:50:00,214.06,214.17,214.06,214.15,29657.0,183.4522,183.5464,183.4522,183.5293,29657.0
2017-06-28 10:55:00,214.15,214.15,214.04,214.04,16315.0,183.5293,183.5293,183.435,183.435,16315.0
2017-06-28 11:00:00,214.04,214.15,214.01,214.15,26155.0,183.435,183.5293,183.4093,183.5293,26155.0
2017-06-28 11:05:00,214.14,214.18,214.09,214.16,35721.0,183.5207,183.555,183.4779,183.5379,35721.0
2017-06-28 11:10:00,214.16,214.23,214.12,214.2,29527.0,183.5379,183.5979,183.5036,183.5722,29527.0
2017-06-28 11:15:00,214.21,214.23,214.13,214.17,29204.0,183.5807,183.5979,183.5122,183.5464,29204.0
2017-06-28 11:20:00,214.15,214.24,214.12,214.23,11937.0,183.5293,183.6064,183.5036,183.5979,11937.0
2017-06-28 11:25:00,214.24,214.24,214.15,214.2,25511.0,183.6064,183.6064,183.5293,183.5722,25511.0
2017-06-28 11:30:00,214.2,214.28,214.2,214.21,16595.0,183.5722,183.6407,183.5722,183.5807,16595.0
2017-06-28 11:35:00,214.21,214.37,214.21,214.36,24200.0,183.5807,183.7178,183.5807,183.7093,24200.0
2017-06-28 11:40:00,214.37,214.37,214.24,214.24,19404.0,183.7178,183.7178,183.6064,183.6064,19404.0
2017-06-28 11:45:00,214.22,214.28,214.2,214.27,4343.0,183.5893,183.6407,183.5722,183.6321,4343.0
2017-06-28 11:50:00,214.28,214.53,214.27,214.45,44335.0,183.6407,183.855,183.6321,183.7864,44335.0
2017-06-28 11:55:00,214.45,214.46,214.35,214.35,11280.0,183.7864,183.795,183.7007,183.7007,11280.0
2017-06-28 12:00:00,214.34,214.41,214.31,214.38,12014.0,183.6921,183.7521,183.6664,183.7264,12014.0
2017-06-28 12:05:00,214.39,214.43,214.38,214.4,4790.0,183.735,183.7693,183.7264,183.7436,4790.0
2017-06-28 12:10:00,214.43,214.49,214.41,214.49,12435.0,183.7693,183.8207,183.7521,183.8207,12435.0
2017-06-28 12:15:00,214.48,214.5,214.41,214.48,61492.0,183.8121,183.8293,183.7521,183.8121,61492.0
2017-06-28 12:20:00,214.48,214.49,214.34,214.34,26407.0,183.8121,183.8207,183.6921,183.6921,26407.0
2017-06-28 12:25:00,214.35,214.39,214.29,214.31,9072.0,183.7007,183.735,183.6493,183.6664,9072.0
2017-06-28 12:30:00,214.33,214.35,214.32,214.34,1800.0,183.6836,183.7007,183.675,183.6921,1800.0
2017-06-28 12:35:00,214.33,214.42,214.32,214.42,14278.0,183.6836,183.7607,183.675,183.7607,14278.0
2017-06-28 12:40:00,214.41,214.43,214.39,214.43,4878.0,183.7521,183.7693,183.735,183.7693,4878.0
2017-06-28 12:45:00,214.43,214.47,214.42,214.45,6739.0,183.7693,183.8035,183.7607,183.7864,6739.0
2017-06-28 12:50:00,214.46,214.47,214.34,214.35,11351.0,183.795,183.8035,183.6921,183.7007,11351.0
2017-06-28 12:55:00,214.36,214.41,214.35,214.4,9010.0,183.7093,183.7521,183.7007,183.7436,9010.0
2017-06-28 13:00:00,214.42,214.46,214.36,214.37,10598.0,183.7607,183.795,183.7093,183.7178,10598.0
2017-06-28 13:05:00,214.38,214.42,214.38,214.39,4506.0,183.7264,183.7607,183.7264,183.735,4506.0
2017-06-28 13:10:00,214.39,214.43,214.37,214.38,4060.0,183.735,183.7693,183.7178,183.7264,4060.0
2017-06-28 13:15:00,214.42,214.45,214.42,214.45,3184.0,183.7607,183.7864,183.7607,183.7864,3184.0
2017-06-28 13:20:00,214.48,214.49,214.45,214.48,6406.0,183.8121,183.8207,183.7864,183.8121,6406.0
2017-06-28 13:25:00,214.47,214.48,214.44,214.48,8600.0,183.8035,183.8121,183.7778,183.8121,8600.0
2017-06-28 13:30:00,214.5,214.5,214.41,214.41,8341.0,183.8293,183.8293,183.7521,183.7521,8341.0
2017-06-28 13:35:00,214.41,214.5,214.4,214.48,10085.0,183.7521,183.8293,183.7436,183.8121,10085.0
2017-06-28 13:40:00,214.45,214.46,214.44,214.46,1240.0,183.7864,183.795,183.7778,183.795,1240.0
2017-06-28 13:45:00,214.47,214.49,214.42,214.46,5937.0,183.8035,183.8207,183.7607,183.795,5937.0
2017-06-28 13:50:00,214.46,214.48,214.42,214.44,7977.0,183.795,183.8121,183.7607,183.7778,7977.0
2017-06-28 13:55:00,214.46,214.46,214.4,214.4,4215.0,183.795,183.795,183.7436,183.7436,4215.0
2017-06-28 14:00:00,214.39,214.43,214.35,214.35,7616.0,183.735,183.7693,183.7007,183.7007,7616.0
2017-06-28 14:05:00,214.37,214.43,214.36,214.42,12084.0,183.7178,183.7693,183.7093,183.7607,12084.0
2017-06-28 14:10:00,214.43,214.43,214.34,214.36,8083.0,183.7693,183.7693,183.6921,183.7093,8083.0
2017-06-28 14:15:00,214.36,214.4,214.35,214.38,6759.0,183.7093,183.7436,183.7007,183.7264,6759.0
2017-06-28 14:20:00,214.35,214.37,214.32,214.32,9956.0,183.7007,183.7178,183.675,183.675,9956.0
2017-06-28 14:25:00,214.32,214.34,214.22,214.26,79031.0,183.675,183.6921,183.5893,183.6236,79031.0
2017-06-28 14:30:00,214.26,214.3,214.23,214.28,5502.0,183.6236,183.6579,183.5979,183.6407,5502.0
2017-06-28 14:35:00,214.29,214.29,214.25,214.28,39891.0,183.6493,183.6493,183.615,183.6407,39891.0
2017-06-28 14:40:00,214.28,214.31,214.27,214.3,5968.0,183.6407,183.6664,183.6321,183.6579,5968.0
2017-06-28 14:45:00,214.3,214.33,214.3,214.32,8323.0,183.6579,183.6836,183.6579,183.675,8323.0
2017-06-28 14:50:00,214.32,214.32,214.25,214.26,30030.0,183.675,183.675,183.615,183.6236,30030.0
2017-06-28 14:55:00,214.27,214.29,214.25,214.28,3671.0,183.6321,183.6493,183.615,183.6407,3671.0
2017-06-28 15:00:00,214.29,214.32,214.25,214.32,21288.0,183.6493,183.675,183.615,183.675,21288.0
2017-06-28 15:05:00,214.32,214.37,214.29,214.29,11993.0,183.675,183.7178,183.6493,183.6493,11993.0
2017-06-28 15:10:00,214.29,214.3,214.28,214.28,4060.0,183.6493,183.6579,183.6407,183.6407,4060.0
2017-06-28 15:15:00,214.31,214.35,214.29,214.35,6931.0,183.6664,183.7007,183.6493,183.7007,6931.0
2017-06-28 15:20:00,214.33,214.34,214.3,214.32,23843.0,183.6836,183.6921,183.6579,183.675,23843.0
2017-06-28 15:25:00,214.32,214.41,214.3,214.38,85932.0,183.675,183.7521,183.6579,183.7264,85932.0
2017-06-28 15:30:00,214.39,214.43,214.32,214.34,87097.0,183.735,183.7693,183.675,183.6921,87097.0
2017-06-28 15:35:00,214.34,214.35,214.3,214.31,45172.0,183.6921,183.7007,183.6579,183.6664,45172.0
2017-06-28 15:40:00,214.3,214.33,214.29,214.3,47130.0,183.6579,183.6836,183.6493,183.6579,47130.0
2017-06-28 15:45:00,214.29,214.31,214.28,214.29,17972.0,183.6493,183.6664,183.6407,183.6493,17972.0
2017-06-28 15:50:00,214.3,214.36,214.3,214.36,49238.0,183.6579,183.7093,183.6579,183.7093,49238.0
2017-06-28 15:55:00,214.36,214.37,214.17,214.25,445685.0,183.7093,183.7178,183.5464,183.615,445685.0
2017-06-29 09:30:00,214.52,214.55,214.24,214.28,62708.0,183.8464,183.8721,183.6064,183.6407,62708.0
2017-06-29 09:35:00,214.25,214.4,214.21,214.39,70388.0,183.615,183.7436,183.5807,183.735,70388.0
2017-06-29 09:40:00,214.41,214.46,214.11,214.16,54673.0,183.7521,183.795,183.495,183.5379,54673.0
2017-06-29 09:45:00,214.15,214.24,214.0,214.22,51778.0,183.5293,183.6064,183.4007,183.5893,51778.0
2017-06-29 09:50:00,214.2,214.28,214.15,214.17,36381.0,183.5722,183.6407,183.5293,183.5464,36381.0
2017-06-29 09:55:00,214.15,214.23,214.1,214.1,59823.0,183.5293,183.5979,183.4864,183.4864,59823.0
2017-06-29 10:00:00,214.11,214.17,213.98,213.99,41805.0,183.495,183.5464,183.3836,183.3922,41805.0
2017-06-29 10:05:00,213.96,214.11,213.92,214.11,65177.0,183.3665,183.495,183.3322,183.495,65177.0
2017-06-29 10:10:00,214.1,214.1,213.87,213.91,51862.0,183.4864,183.4864,183.2893,183.3236,51862.0
2017-06-29 10:15:00,213.88,213.94,213.65,213.91,48997.0,183.2979,183.3493,183.1008,183.3236,48997.0
2017-06-29 10:20:00,213.88,213.95,213.82,213.84,28512.0,183.2979,183.3579,183.2465,183.2636,28512.0
2017-06-29 10:25:00,213.84,214.03,213.67,213.97,60611.0,183.2636,183.4265,183.1179,183.375,60611.0
2017-06-29 10:30:00,213.96,213.96,213.81,213.87,11622.0,183.3665,183.3665,183.2379,183.2893,11622.0
2017-06-29 10:35:00,213.87,213.93,213.79,213.9,10805.0,183.2893,183.3408,183.2208,183.315,10805.0
2017-06-29 10:40:00,213.9,214.02,213.84,214.0,23796.0,183.315,183.4179,183.2636,183.4007,23796.0
2017-06-29 10:45:00,214.02,214.12,213.97,214.06,70414.0,183.4179,183.5036,183.375,183.4522,70414.0
2017-06-29 10:50:00,214.05,214.05,213.9,213.95,74099.0,183.4436,183.4436,183.315,183.3579,74099.0
2017-06-29 10:55:00,213.93,213.93,213.85,213.87,10147.0,183.3408,183.3408,183.2722,183.2893,10147.0
2017-06-29 11:00:00,213.87,213.88,213.73,213.85,23725.0,183.2893,183.2979,183.1694,183.2722,23725.0
2017-06-29 11:05:00,213.84,213.86,213.71,213.74,17025.0,183.2636,183.2808,183.1522,183.1779,17025.0
2017-06-29 11:10:00,213.73,213.73,213.5,213.65,21812.0,183.1694,183.1694,182.9722,183.1008,21812.0
2017-06-29 11:15:00,213.64,213.67,213.48,213.49,230820.0,183.0922,183.1179,182.9551,182.9637,230820.0
2017-06-29 11:20:00,213.48,213.58,213.4,213.47,36411.0,182.9551,183.0408,182.8865,182.9465,36411.0
2017-06-29 11:25:00,213.48,213.51,213.28,213.37,32436.0,182.9551,182.9808,182.7837,182.8608,32436.0
2017-06-29 11:30:00,213.38,213.38,212.9,213.17,75757.0,182.8694,182.8694,182.458,182.6894,75757.0
2017-06-29 11:35:00,213.15,213.27,213.12,213.14,29690.0,182.6723,182.7751,182.6466,182.6637,29690.0
2017-06-29 11:40:00,213.14,213.18,212.92,213.15,32517.0,182.6637,182.698,182.4752,182.6723,32517.0
2017-06-29 11:45:00,213.14,213.27,213.14,213.18,45367.0,182.6637,182.7751,182.6637,182.698,45367.0
2017-06-29 11:50:00,213.16,213.16,212.99,213.03,40253.0,182.6809,182.6809,182.5352,182.5694,40253.0
2017-06-29 11:55:00,213.03,213.03,212.81,212.84,54443.0,182.5694,182.5694,182.3809,182.4066,54443.0
2017-06-29 12:00:00,212.85,212.85,212.44,212.76,120333.0,182.4152,182.4152,182.0638,182.3381,120333.0
2017-06-29 12:05:00,212.74,212.9,212.72,212.88,36788.0,182.3209,182.458,182.3038,182.4409,36788.0
2017-06-29 12:10:00,212.89,213.06,212.87,212.92,36159.0,182.4495,182.5952,182.4323,182.4752,36159.0
2017-06-29 12:15:00,212.92,212.94,212.82,212.87,28777.0,182.4752,182.4923,182.3895,182.4323,28777.0
2017-06-29 12:20:00,212.86,212.89,212.8,212.87,11285.0,182.4238,182.4495,182.3723,182.4323,11285.0
2017-06-29 12:25:00,212.85,212.85,212.68,212.74,14068.0,182.4152,182.4152,182.2695,182.3209,14068.0
2017-06-29 12:30:00,212.73,212.85,212.61,212.63,18877.0,182.3123,182.4152,182.2095,182.2266,18877.0
2017-06-29 12:35:00,212.63,212.78,212.6,212.62,217808.0,182.2266,182.3552,182.2009,182.2181,217808.0
2017-06-29 12:40:00,212.6,212.71,212.53,212.68,35837.0,182.2009,182.2952,182.1409,182.2695,35837.0
2017-06-29 12:45:00,212.68,212.76,212.55,212.55,53199.0,182.2695,182.3381,182.1581,182.1581,53199.0
2017-06-29 12:50:00,212.54,212.68,212.5,212.64,40439.0,182.1495,182.2695,182.1152,182.2352,40439.0
2017-06-29 12:55:00,212.62,212.62,212.44,212.52,47831.0,182.2181,182.2181,182.0638,182.1324,47831.0
2017-06-29 13:00:00,212.5,212.72,212.47,212.59,26105.0,182.1152,182.3038,182.0895,182.1924,26105.0
2017-06-29 13:05:00,212.59,212.59,212.23,212.35,306085.0,182.1924,182.1924,181.8838,181.9867,306085.0
2017-06-29 13:10:00,212.38,212.38,212.08,212.17,65673.0,182.0124,182.0124,181.7553,181.8324,65673.0
2017-06-29 13:15:00,212.14,212.24,212.13,212.19,53110.0,181.8067,181.8924,181.7981,181.8496,53110.0
2017-06-29 13:20:00,212.17,212.19,211.96,211.98,67339.0,181.8324,181.8496,181.6524,181.6696,67339.0
2017-06-29 13:25:00,211.95,211.98,211.7,211.8,79057.0,181.6439,181.6696,181.4296,181.5153,79057.0
2017-06-29 13:30:00,211.79,212.25,211.78,212.23,87266.0,181.5068,181.901,181.4982,181.8838,87266.0
2017-06-29 13:35:00,212.25,212.28,212.04,212.19,66108.0,181.901,181.9267,181.721,181.8496,66108.0
2017-06-29 13:40:00,212.19,212.31,212.09,212.13,202298.0,181.8496,181.9524,181.7639,181.7981,202298.0
2017-06-29 13:45:00,212.13,212.34,212.11,212.28,53946.0,181.7981,181.9781,181.781,181.9267,53946.0
2017-06-29 13:50:00,212.27,212.34,212.22,212.32,26016.0,181.9181,181.9781,181.8753,181.961,26016.0
2017-06-29 13:55:00,212.32,212.4,212.24,212.29,34540.0,181.961,182.0295,181.8924,181.9353,34540.0
2017-06-29 14:00:00,212.28,212.28,212.1,212.21,23033.0,181.9267,181.9267,181.7724,181.8667,23033.0
2017-06-29 14:05:00,212.23,212.5,212.23,212.38,46527.0,181.8838,182.1152,181.8838,182.0124,46527.0
2017-06-29 14:10:00,212.35,212.54,212.34,212.54,17871.0,181.9867,182.1495,181.9781,182.1495,17871.0
2017-06-29 14:15:00,212.58,212.6,212.4,212.49,23077.0,182.1838,182.2009,182.0295,182.1067,23077.0
2017-06-29 14:20:00,212.49,212.59,212.46,212.57,7209.0,182.1067,182.1924,182.0809,182.1752,7209.0
2017-06-29 14:25:00,212.6,212.79,212.6,212.74,33346.0,182.2009,182.3638,182.2009,182.3209,33346.0
2017-06-29 14:30:00,212.74,212.75,212.58,212.59,12894.0,182.3209,182.3295,182.1838,182.1924,12894.0
2017-06-29 14:35:00,212.6,212.63,212.52,212.63,14486.0,182.2009,182.2266,182.1324,182.2266,14486.0
2017-06-29 14:40:00,212.64,212.77,212.61,212.69,39242.0,182.2352,182.3466,182.2095,182.2781,39242.0
2017-06-29 14:45:00,212.68,212.69,212.57,212.59,13985.0,182.2695,182.2781,182.1752,182.1924,13985.0
2017-06-29 14:50:00,212.59,212.73,212.55,212.73,12267.0,182.1924,182.3123,182.1581,182.3123,12267.0
2017-06-29 14:55:00,212.73,212.76,212.64,212.73,9018.0,182.3123,182.3381,182.2352,182.3123,9018.0
2017-06-29 15:00:00,212.73,212.97,212.73,212.9,38405.0,182.3123,182.518,182.3123,182.458,38405.0
2017-06-29 15:05:00,212.9,212.98,212.89,212.89,19049.0,182.458,182.5266,182.4495,182.4495,19049.0
2017-06-29 15:10:00,212.9,212.9,212.77,212.81,25506.0,182.458,182.458,182.3466,182.3809,25506.0
2017-06-29 15:15:00,212.82,213.08,212.82,213.04,75142.0,182.3895,182.6123,182.3895,182.578,75142.0
2017-06-29 15:20:00,213.04,213.06,212.91,212.91,27128.0,182.578,182.5952,182.4666,182.4666,27128.0
2017-06-29 15:25:00,212.9,212.91,212.64,212.74,52422.0,182.458,182.4666,182.2352,182.3209,52422.0
2017-06-29 15:30:00,212.76,212.99,212.75,212.97,36957.0,182.3381,182.5352,182.3295,182.518,36957.0
2017-06-29 15:35:00,212.98,213.08,212.94,213.05,55393.0,182.5266,182.6123,182.4923,182.5866,55393.0
2017-06-29 15:40:00,213.03,213.03,212.77,212.78,64372.0,182.5694,182.5694,182.3466,182.3552,64372.0
2017-06-29 15:45:00,212.78,212.81,212.69,212.69,53442.0,182.3552,182.3809,182.2781,182.2781,53442.0
2017-06-29 15:50:00,212.68,212.81,212.68,212.76,73444.0,182.2695,182.3809,182.2695,182.3381,73444.0
2017-06-29 15:55:00,212.76,212.79,212.57,212.6,165977.0,182.3381,182.3638,182.1752,182.2009,165977.0
2017-06-30 09:30:00,213.32,213.56,213.15,213.46,118625.0,182.818,183.0237,182.6723,182.938,118625.0
2017-06-30 09:35:00,213.48,213.62,213.43,213.62,50420.0,182.9551,183.0751,182.9123,183.0751,50420.0
2017-06-30 09:40:00,213.62,213.67,213.51,213.6,45875.0,183.0751,183.1179,182.9808,183.0579,45875.0
2017-06-30 09:45:00,213.6,213.76,213.56,213.73,147293.0,183.0579,183.1951,183.0237,183.1694,147293.0
2017-06-30 09:50:00,213.73,213.79,213.6,213.67,47334.0,183.1694,183.2208,183.0579,183.1179,47334.0
2017-06-30 09:55:00,213.68,213.72,213.56,213.61,80858.0,183.1265,183.1608,183.0237,183.0665,80858.0
2017-06-30 10:00:00,213.62,213.63,213.38,213.4,45730.0,183.0751,183.0837,182.8694,182.8865,45730.0
2017-06-30 10:05:00,213.38,213.48,213.29,213.36,102477.0,182.8694,182.9551,182.7923,182.8523,102477.0
2017-06-30 10:10:00,213.35,213.36,213.2,213.27,25538.0,182.8437,182.8523,182.7151,182.7751,25538.0
2017-06-30 10:15:00,213.28,213.45,213.23,213.39,38236.0,182.7837,182.9294,182.7408,182.878,38236.0
2017-06-30 10:20:00,213.4,213.51,213.4,213.51,15547.0,182.8865,182.9808,182.8865,182.9808,15547.0
2017-06-30 10:25:00,213.52,213.52,213.43,213.48,15235.0,182.9894,182.9894,182.9123,182.9551,15235.0
2017-06-30 10:30:00,213.52,213.54,213.45,213.5,18263.0,182.9894,183.0065,182.9294,182.9722,18263.0
2017-06-30 10:35:00,213.51,213.51,213.27,213.27,14981.0,182.9808,182.9808,182.7751,182.7751,14981.0
2017-06-30 10:40:00,213.27,213.36,213.27,213.32,8239.0,182.7751,182.8523,182.7751,182.818,8239.0
2017-06-30 10:45:00,213.36,213.38,213.15,213.15,12450.0,182.8523,182.8694,182.6723,182.6723,12450.0
2017-06-30 10:50:00,213.16,213.2,213.1,213.13,30417.0,182.6809,182.7151,182.6294,182.6551,30417.0
2017-06-30 10:55:00,213.11,213.26,213.1,213.25,22452.0,182.638,182.7666,182.6294,182.758,22452.0
2017-06-30 11:00:00,213.25,213.27,213.21,213.23,7459.0,182.758,182.7751,182.7237,182.7408,7459.0
2017-06-30 11:05:00,213.25,213.32,213.21,213.27,3648.0,182.758,182.818,182.7237,182.7751,3648.0
2017-06-30 11:10:00,213.31,213.31,213.19,213.25,23822.0,182.8094,182.8094,182.7066,182.758,23822.0
2017-06-30 11:15:00,213.24,213.27,213.15,213.18,4505.0,182.7494,182.7751,182.6723,182.698,4505.0
2017-06-30 11:20:00,213.18,213.23,213.17,213.2,5834.0,182.698,182.7408,182.6894,182.7151,5834.0
2017-06-30 11:25:00,213.17,213.24,213.0,213.05,14177.0,182.6894,182.7494,182.5437,182.5866,14177.0
2017-06-30 11:30:00,213.01,213.08,212.97,213.08,12094.0,182.5523,182.6123,182.518,182.6123,12094.0
2017-06-30 11:35:00,213.09,213.18,213.09,213.18,5200.0,182.6209,182.698,182.6209,182.698,5200.0
2017-06-30 11:40:00,213.2,213.26,213.15,213.21,14693.0,182.7151,182.7666,182.6723,182.7237,14693.0
2017-06-30 11:45:00,213.19,213.27,213.18,213.26,11180.0,182.7066,182.7751,182.698,182.7666,11180.0
2017-06-30 11:50:00,213.29,213.37,213.26,213.37,2920.0,182.7923,182.8608,182.7666,182.8608,2920.0
2017-06-30 11:55:00,213.4,213.47,213.38,213.41,6733.0,182.8865,182.9465,182.8694,182.8951,6733.0
2017-06-30 12:00:00,213.39,213.39,213.35,213.38,12001.0,182.878,182.878,182.8437,182.8694,12001.0
2017-06-30 12:05:00,213.36,213.4,213.32,213.37,11638.0,182.8523,182.8865,182.818,182.8608,11638.0
2017-06-30 12:10:00,213.38,213.4,213.37,213.37,2728.0,182.8694,182.8865,182.8608,182.8608,2728.0
2017-06-30 12:15:00,213.37,213.39,213.34,213.37,9651.0,182.8608,182.878,182.8351,182.8608,9651.0
2017-06-30 12:20:00,213.36,213.39,213.3,213.39,7224.0,182.8523,182.878,182.8008,182.878,7224.0
2017-06-30 12:25:00,213.38,213.39,213.35,213.37,2736.0,182.8694,182.878,182.8437,182.8608,2736.0
2017-06-30 12:30:00,213.37,213.43,213.35,213.41,14837.0,182.8608,182.9123,182.8437,182.8951,14837.0
2017-06-30 12:35:00,213.4,213.44,213.36,213.36,3859.0,182.8865,182.9208,182.8523,182.8523,3859.0
2017-06-30 12:40:00,213.38,213.41,213.38,213.4,4061.0,182.8694,182.8951,182.8694,182.8865,4061.0
2017-06-30 12:45:00,213.39,213.4,213.23,213.24,5297.0,182.878,182.8865,182.7408,182.7494,5297.0
2017-06-30 12:50:00,213.23,213.29,213.22,213.25,6550.0,182.7408,182.7923,182.7323,182.758,6550.0
2017-06-30 12:55:00,213.24,213.27,213.19,213.27,3563.0,182.7494,182.7751,182.7066,182.7751,3563.0
2017-06-30 13:00:00,213.27,213.31,213.25,213.31,4983.0,182.7751,182.8094,182.758,182.8094,4983.0
2017-06-30 13:05:00,213.3,213.35,213.29,213.35,7780.0,182.8008,182.8437,182.7923,182.8437,7780.0
2017-06-30 13:10:00,213.36,213.4,213.35,213.37,4740.0,182.8523,182.8865,182.8437,182.8608,4740.0
2017-06-30 13:15:00,213.37,213.38,213.34,213.35,1300.0,182.8608,182.8694,182.8351,182.8437,1300.0
2017-06-30 13:20:00,213.39,213.42,213.38,213.39,5232.0,182.878,182.9037,182.8694,182.878,5232.0
2017-06-30 13:25:00,213.4,213.48,213.37,213.48,8950.0,182.8865,182.9551,182.8608,182.9551,8950.0
2017-06-30 13:30:00,213.48,213.48,213.41,213.42,4112.0,182.9551,182.9551,182.8951,182.9037,4112.0
2017-06-30 13:35:00,213.42,213.51,213.42,213.49,11146.0,182.9037,182.9808,182.9037,182.9637,11146.0
2017-06-30 13:40:00,213.48,213.49,213.45,213.46,6868.0,182.9551,182.9637,182.9294,182.938,6868.0
2017-06-30 13:45:00,213.49,213.51,213.49,213.51,8264.0,182.9637,182.9808,182.9637,182.9808,8264.0
2017-06-30 13:50:00,213.51,213.52,213.41,213.42,14303.0,182.9808,182.9894,182.8951,182.9037,14303.0
2017-06-30 13:55:00,213.49,213.49,213.43,213.43,6800.0,182.9637,182.9637,182.9123,182.9123,6800.0
2017-06-30 14:00:00,213.41,213.44,213.37,213.41,15550.0,182.8951,182.9208,182.8608,182.8951,15550.0
2017-06-30 14:05:00,213.43,213.5,213.41,213.47,6679.0,182.9123,182.9722,182.8951,182.9465,6679.0
2017-06-30 14:10:00,213.5,213.55,213.45,213.54,37932.0,182.9722,183.0151,182.9294,183.0065,37932.0
2017-06-30 14:15:00,213.54,213.54,213.49,213.51,8750.0,183.0065,183.0065,182.9637,182.9808,8750.0
2017-06-30 14:20:00,213.52,213.58,213.5,213.57,16692.0,182.9894,183.0408,182.9722,183.0322,16692.0
2017-06-30 14:25:00,213.58,213.6,213.53,213.53,10929.0,183.0408,183.0579,182.998,182.998,10929.0
2017-06-30 14:30:00,213.54,213.59,213.53,213.55,8326.0,183.0065,183.0494,182.998,183.0151,8326.0
2017-06-30 14:35:00,213.56,213.59,213.54,213.55,11877.0,183.0237,183.0494,183.0065,183.0151,11877.0
2017-06-30 14:40:00,213.56,213.57,213.5,213.54,11800.0,183.0237,183.0322,182.9722,183.0065,11800.0
2017-06-30 14:45:00,213.54,213.63,213.54,213.61,44569.0,183.0065,183.0837,183.0065,183.0665,44569.0
2017-06-30 14:50:00,213.61,213.69,213.61,213.68,35669.0,183.0665,183.1351,183.0665,183.1265,35669.0
2017-06-30 14:55:00,213.68,213.71,213.65,213.65,68254.0,183.1265,183.1522,183.1008,183.1008,68254.0
2017-06-30 15:00:00,213.66,213.68,213.61,213.62,52014.0,183.1094,183.1265,183.0665,183.0751,52014.0
2017-06-30 15:05:00,213.63,213.68,213.63,213.67,16616.0,183.0837,183.1265,183.0837,183.1179,16616.0
2017-06-30 15:10:00,213.67,213.69,213.53,213.56,51094.0,183.1179,183.1351,182.998,183.0237,51094.0
2017-06-30 15:15:00,213.57,213.58,213.51,213.56,33437.0,183.0322,183.0408,182.9808,183.0237,33437.0
2017-06-30 15:20:00,213.57,213.67,213.55,213.64,52063.0,183.0322,183.1179,183.0151,183.0922,52063.0
2017-06-30 15:25:00,213.64,213.68,213.61,213.66,30718.0,183.0922,183.1265,183.0665,183.1094,30718.0
2017-06-30 15:30:00,213.66,213.7,213.54,213.58,36713.0,183.1094,183.1436,183.0065,183.0408,36713.0
2017-06-30 15:35:00,213.57,213.62,213.54,213.59,34334.0,183.0322,183.0751,183.0065,183.0494,34334.0
2017-06-30 15:40:00,213.6,213.75,213.59,213.74,55894.0,183.0579,183.1865,183.0494,183.1779,55894.0
2017-06-30 15:45:00,213.75,213.99,213.74,213.93,58381.0,183.1865,183.3922,183.1779,183.3408,58381.0
2017-06-30 15:50:00,213.92,213.93,213.73,213.73,38568.0,183.3322,183.3408,183.1694,183.1694,38568.0
2017-06-30 15:55:00,213.73,213.74,213.21,213.25,243306.0,183.1694,183.1779,182.7237,182.758,243306.0
2017-07-03 09:30:00,213.95,214.24,213.88,214.23,103773.0,183.3579,183.6064,183.2979,183.5979,103773.0
2017-07-03 09:35:00,214.2,214.38,214.18,214.38,47765.0,183.5722,183.7264,183.555,183.7264,47765.0
2017-07-03 09:40:00,214.38,214.53,214.38,214.49,145859.0,183.7264,183.855,183.7264,183.8207,145859.0
2017-07-03 09:45:00,214.48,214.62,214.48,214.6,25216.0,183.8121,183.9321,183.8121,183.915,25216.0
2017-07-03 09:50:00,214.6,214.66,214.48,214.65,51545.0,183.915,183.9664,183.8121,183.9578,51545.0
2017-07-03 09:55:00,214.64,214.67,214.57,214.59,122543.0,183.9492,183.9749,183.8892,183.9064,122543.0
2017-07-03 10:00:00,214.72,214.78,214.6,214.73,69959.0,184.0178,184.0692,183.915,184.0264,69959.0
2017-07-03 10:05:00,214.72,214.79,214.63,214.79,57210.0,184.0178,184.0778,183.9407,184.0778,57210.0
2017-07-03 10:10:00,214.78,214.87,214.71,214.83,31152.0,184.0692,184.1463,184.0092,184.1121,31152.0
2017-07-03 10:15:00,214.83,214.87,214.76,214.78,57249.0,184.1121,184.1463,184.0521,184.0692,57249.0
2017-07-03 10:20:00,214.77,214.84,214.71,214.77,26884.0,184.0606,184.1206,184.0092,184.0606,26884.0
2017-07-03 10:25:00,214.76,214.78,214.65,214.75,59982.0,184.0521,184.0692,183.9578,184.0435,59982.0
2017-07-03 10:30:00,214.75,214.85,214.75,214.84,91035.0,184.0435,184.1292,184.0435,184.1206,91035.0
2017-07-03 10:35:00,214.85,215.02,214.82,215.02,85642.0,184.1292,184.2749,184.1035,184.2749,85642.0
2017-07-03 10:40:00,215.01,215.09,215.01,215.09,17570.0,184.2663,184.3349,184.2663,184.3349,17570.0
2017-07-03 10:45:00,215.08,215.19,215.08,215.15,92605.0,184.3263,184.4206,184.3263,184.3863,92605.0
2017-07-03 10:50:00,215.16,215.2,215.09,215.11,42892.0,184.3949,184.4292,184.3349,184.352,42892.0
2017-07-03 10:55:00,215.11,215.18,215.01,215.12,26760.0,184.352,184.412,184.2663,184.3606,26760.0
2017-07-03 11:00:00,215.14,215.21,215.06,215.12,45056.0,184.3777,184.4377,184.3092,184.3606,45056.0
2017-07-03 11:05:00,215.09,215.24,214.95,215.08,67556.0,184.3349,184.4634,184.2149,184.3263,67556.0
2017-07-03 11:10:00,215.09,215.16,215.04,215.15,34438.0,184.3349,184.3949,184.292,184.3863,34438.0
2017-07-03 11:15:00,215.15,215.2,215.13,215.13,31811.0,184.3863,184.4292,184.3692,184.3692,31811.0
2017-07-03 11:20:00,215.12,215.17,215.08,215.15,34646.0,184.3606,184.4035,184.3263,184.3863,34646.0
2017-07-03 11:25:00,215.15,215.2,215.11,215.19,53183.0,184.3863,184.4292,184.352,184.4206,53183.0
2017-07-03 11:30:00,215.17,215.38,215.15,215.3,50952.0,184.4035,184.5834,184.3863,184.5149,50952.0
2017-07-03 11:35:00,215.3,215.3,215.16,215.22,15093.0,184.5149,184.5149,184.3949,184.4463,15093.0
2017-07-03 11:40:00,215.21,215.25,215.19,215.2,22575.0,184.4377,184.472,184.4206,184.4292,22575.0
2017-07-03 11:45:00,215.21,215.24,215.19,215.24,9103.0,184.4377,184.4634,184.4206,184.4634,9103.0
2017-07-03 11:50:00,215.22,215.26,215.18,215.23,21057.0,184.4463,184.4806,184.412,184.4549,21057.0
2017-07-03 11:55:00,215.24,215.25,215.15,215.19,12800.0,184.4634,184.472,184.3863,184.4206,12800.0
2017-07-03 12:00:00,215.19,215.2,215.02,215.06,36718.0,184.4206,184.4292,184.2749,184.3092,36718.0
2017-07-03 12:05:00,215.06,215.06,214.77,214.82,50457.0,184.3092,184.3092,184.0606,184.1035,50457.0
2017-07-03 12:10:00,214.8,214.81,214.72,214.75,24955.0,184.0864,184.0949,184.0178,184.0435,24955.0
2017-07-03 12:15:00,214.73,214.85,214.64,214.82,53448.0,184.0264,184.1292,183.9492,184.1035,53448.0
2017-07-03 12:20:00,214.78,214.86,214.74,214.82,16494.0,184.0692,184.1378,184.0349,184.1035,16494.0
2017-07-03 12:25:00,214.83,214.94,214.83,214.91,15863.0,184.1121,184.2063,184.1121,184.1806,15863.0
2017-07-03 12:30:00,214.91,214.94,214.81,214.85,30447.0,184.1806,184.2063,184.0949,184.1292,30447.0
2017-07-03 12:35:00,214.85,214.89,214.77,214.85,29762.0,184.1292,184.1635,184.0606,184.1292,29762.0
2017-07-03 12:40:00,214.84,214.88,214.82,214.85,19586.0,184.1206,184.1549,184.1035,184.1292,19586.0
2017-07-03 12:45:00,214.84,214.87,214.79,214.81,13183.0,184.1206,184.1463,184.0778,184.0949,13183.0
2017-07-03 12:50:00,214.82,214.98,214.82,214.93,49536.0,184.1035,184.2406,184.1035,184.1978,49536.0
2017-07-03 12:55:00,214.92,214.92,214.51,214.54,88989.0,184.1892,184.1892,183.8378,183.8635,88989.0
2017-07-05 09:30:00,214.74,214.83,214.53,214.57,99721.0,184.0349,184.1121,183.855,183.8892,99721.0
2017-07-05 09:35:00,214.57,214.57,214.25,214.29,62289.0,183.8892,183.8892,183.615,183.6493,62289.0
2017-07-05 09:40:00,214.31,214.41,214.23,214.32,50601.0,183.6664,183.7521,183.5979,183.675,50601.0
2017-07-05 09:45:00,214.33,214.33,214.14,214.25,53964.0,183.6836,183.6836,183.5207,183.615,53964.0
2017-07-05 09:50:00,214.3,214.3,214.16,214.16,23286.0,183.6579,183.6579,183.5379,183.5379,23286.0
2017-07-05 09:55:00,214.17,214.24,214.07,214.23,64507.0,183.5464,183.6064,183.4607,183.5979,64507.0
2017-07-05 10:00:00,214.23,214.23,213.97,213.97,79049.0,183.5979,183.5979,183.375,183.375,79049.0
2017-07-05 10:05:00,213.95,214.07,213.9,214.04,22134.0,183.3579,183.4607,183.315,183.435,22134.0
2017-07-05 10:10:00,214.02,214.12,213.96,213.96,45625.0,183.4179,183.5036,183.3665,183.3665,45625.0
2017-07-05 10:15:00,213.93,213.96,213.83,213.93,19061.0,183.3408,183.3665,183.2551,183.3408,19061.0
2017-07-05 10:20:00,213.96,214.08,213.92,214.03,36906.0,183.3665,183.4693,183.3322,183.4265,36906.0
2017-07-05 10:25:00,214.04,214.06,213.93,214.06,21458.0,183.435,183.4522,183.3408,183.4522,21458.0
2017-07-05 10:30:00,214.06,214.14,213.95,214.14,18072.0,183.4522,183.5207,183.3579,183.5207,18072.0
2017-07-05 10:35:00,214.15,214.21,214.13,214.19,21520.0,183.5293,183.5807,183.5122,183.5636,21520.0
2017-07-05 10:40:00,214.2,214.44,214.19,214.41,16536.0,183.5722,183.7778,183.5636,183.7521,16536.0
2017-07-05 10:45:00,214.41,214.42,214.26,214.29,35451.0,183.7521,183.7607,183.6236,183.6493,35451.0
2017-07-05 10:50:00,214.28,214.4,214.25,214.37,21107.0,183.6407,183.7436,183.615,183.7178,21107.0
2017-07-05 10:55:00,214.41,214.41,214.31,214.34,17307.0,183.7521,183.7521,183.6664,183.6921,17307.0
2017-07-05 11:00:00,214.34,214.49,214.34,214.39,9120.0,183.6921,183.8207,183.6921,183.735,9120.0
2017-07-05 11:05:00,214.4,214.46,214.38,214.46,25734.0,183.7436,183.795,183.7264,183.795,25734.0
2017-07-05 11:10:00,214.45,214.51,214.41,214.42,9263.0,183.7864,183.8378,183.7521,183.7607,9263.0
2017-07-05 11:15:00,214.46,214.46,214.37,214.41,6385.0,183.795,183.795,183.7178,183.7521,6385.0
2017-07-05 11:20:00,214.45,214.45,214.35,214.42,10244.0,183.7864,183.7864,183.7007,183.7607,10244.0
2017-07-05 11:25:00,214.43,214.56,214.43,214.49,8968.0,183.7693,183.8807,183.7693,183.8207,8968.0
2017-07-05 11:30:00,214.49,214.49,214.33,214.42,16795.0,183.8207,183.8207,183.6836,183.7607,16795.0
2017-07-05 11:35:00,214.43,214.48,214.41,214.46,5257.0,183.7693,183.8121,183.7521,183.795,5257.0
2017-07-05 11:40:00,214.47,214.49,214.43,214.43,7038.0,183.8035,183.8207,183.7693,183.7693,7038.0
2017-07-05 11:45:00,214.43,214.44,214.4,214.44,8375.0,183.7693,183.7778,183.7436,183.7778,8375.0
2017-07-05 11:50:00,214.45,214.46,214.4,214.45,4491.0,183.7864,183.795,183.7436,183.7864,4491.0
2017-07-05 11:55:00,214.46,214.48,214.4,214.4,8946.0,183.795,183.8121,183.7436,183.7436,8946.0
2017-07-05 12:00:00,214.4,214.4,214.32,214.37,7134.0,183.7436,183.7436,183.675,183.7178,7134.0
2017-07-05 12:05:00,214.36,214.39,214.31,214.31,5928.0,183.7093,183.735,183.6664,183.6664,5928.0
2017-07-05 12:10:00,214.3,214.35,214.3,214.32,17074.0,183.6579,183.7007,183.6579,183.675,17074.0
2017-07-05 12:15:00,214.34,214.42,214.34,214.42,28230.0,183.6921,183.7607,183.6921,183.7607,28230.0
2017-07-05 12:20:00,214.46,214.48,214.43,214.44,4955.0,183.795,183.8121,183.7693,183.7778,4955.0
2017-07-05 12:25:00,214.44,214.48,214.44,214.45,8653.0,183.7778,183.8121,183.7778,183.7864,8653.0
2017-07-05 12:30:00,214.48,214.5,214.46,214.46,5846.0,183.8121,183.8293,183.795,183.795,5846.0
2017-07-05 12:35:00,214.47,214.56,214.47,214.52,3442.0,183.8035,183.8807,183.8035,183.8464,3442.0
2017-07-05 12:40:00,214.52,214.58,214.51,214.54,4358.0,183.8464,183.8978,183.8378,183.8635,4358.0
2017-07-05 12:45:00,214.54,214.6,214.52,214.56,8715.0,183.8635,183.915,183.8464,183.8807,8715.0
2017-07-05 12:50:00,214.55,214.58,214.5,214.51,7100.0,183.8721,183.8978,183.8293,183.8378,7100.0
2017-07-05 12:55:00,214.54,214.57,214.51,214.55,4451.0,183.8635,183.8892,183.8378,183.8721,4451.0
2017-07-05 13:00:00,214.55,214.62,214.52,214.52,4373.0,183.8721,183.9321,183.8464,183.8464,4373.0
2017-07-05 13:05:00,214.52,214.55,214.5,214.51,5150.0,183.8464,183.8721,183.8293,183.8378,5150.0
2017-07-05 13:10:00,214.53,214.57,214.51,214.53,1697.0,183.855,183.8892,183.8378,183.855,1697.0
2017-07-05 13:15:00,214.54,214.63,214.53,214.6,13135.0,183.8635,183.9407,183.855,183.915,13135.0
2017-07-05 13:20:00,214.61,214.68,214.6,214.64,6829.0,183.9235,183.9835,183.915,183.9492,6829.0
2017-07-05 13:25:00,214.61,214.65,214.58,214.6,3458.0,183.9235,183.9578,183.8978,183.915,3458.0
2017-07-05 13:30:00,214.6,214.63,214.57,214.62,53411.0,183.915,183.9407,183.8892,183.9321,53411.0
2017-07-05 13:35:00,214.62,214.64,214.6,214.63,13913.0,183.9321,183.9492,183.915,183.9407,13913.0
2017-07-05 13:40:00,214.59,214.6,214.53,214.54,7562.0,183.9064,183.915,183.855,183.8635,7562.0
2017-07-05 13:45:00,214.55,214.57,214.52,214.52,11147.0,183.8721,183.8892,183.8464,183.8464,11147.0
2017-07-05 13:50:00,214.52,214.59,214.52,214.57,7034.0,183.8464,183.9064,183.8464,183.8892,7034.0
2017-07-05 13:55:00,214.56,214.57,214.51,214.51,9730.0,183.8807,183.8892,183.8378,183.8378,9730.0
2017-07-05 14:00:00,214.55,214.64,214.5,214.53,35498.0,183.8721,183.9492,183.8293,183.855,35498.0
2017-07-05 14:05:00,214.55,214.64,214.36,214.43,33135.0,183.8721,183.9492,183.7093,183.7693,33135.0
2017-07-05 14:10:00,214.41,214.54,214.41,214.48,14420.0,183.7521,183.8635,183.7521,183.8121,14420.0
2017-07-05 14:15:00,214.53,214.57,214.47,214.49,7324.0,183.855,183.8892,183.8035,183.8207,7324.0
2017-07-05 14:20:00,214.49,214.58,214.48,214.57,3965.0,183.8207,183.8978,183.8121,183.8892,3965.0
2017-07-05 14:25:00,214.55,214.57,214.53,214.54,11475.0,183.8721,183.8892,183.855,183.8635,11475.0
2017-07-05 14:30:00,214.54,214.61,214.52,214.53,18058.0,183.8635,183.9235,183.8464,183.855,18058.0
2017-07-05 14:35:00,214.54,214.61,214.51,214.58,36670.0,183.8635,183.9235,183.8378,183.8978,36670.0
2017-07-05 14:40:00,214.59,214.64,214.52,214.57,49340.0,183.9064,183.9492,183.8464,183.8892,49340.0
2017-07-05 14:45:00,214.56,214.59,214.44,214.46,24147.0,183.8807,183.9064,183.7778,183.795,24147.0
2017-07-05 14:50:00,214.48,214.55,214.46,214.5,1968.0,183.8121,183.8721,183.795,183.8293,1968.0
2017-07-05 14:55:00,214.5,214.53,214.44,214.46,7539.0,183.8293,183.855,183.7778,183.795,7539.0
2017-07-05 15:00:00,214.49,214.53,214.39,214.39,8149.0,183.8207,183.855,183.735,183.735,8149.0
2017-07-05 15:05:00,214.42,214.54,214.4,214.5,7706.0,183.7607,183.8635,183.7436,183.8293,7706.0
2017-07-05 15:10:00,214.49,214.54,214.48,214.52,6313.0,183.8207,183.8635,183.8121,183.8464,6313.0
2017-07-05 15:15:00,214.57,214.6,214.55,214.59,13049.0,183.8892,183.915,183.8721,183.9064,13049.0
2017-07-05 15:20:00,214.6,214.62,214.54,214.55,18669.0,183.915,183.9321,183.8635,183.8721,18669.0
2017-07-05 15:25:00,214.55,214.64,214.55,214.56,8290.0,183.8721,183.9492,183.8721,183.8807,8290.0
2017-07-05 15:30:00,214.57,214.64,214.56,214.64,17756.0,183.8892,183.9492,183.8807,183.9492,17756.0
2017-07-05 15:35:00,214.65,214.67,214.59,214.63,8170.0,183.9578,183.9749,183.9064,183.9407,8170.0
2017-07-05 15:40:00,214.62,214.74,214.62,214.71,92767.0,183.9321,184.0349,183.9321,184.0092,92767.0
2017-07-05 15:45:00,214.7,214.72,214.61,214.63,48712.0,184.0007,184.0178,183.9235,183.9407,48712.0
2017-07-05 15:50:00,214.62,214.66,214.55,214.58,25165.0,183.9321,183.9664,183.8721,183.8978,25165.0
2017-07-05 15:55:00,214.59,214.69,214.55,214.6,98606.0,183.9064,183.9921,183.8721,183.915,98606.0
2017-07-06 09:30:00,214.09,214.25,214.05,214.11,85962.0,183.4779,183.615,183.4436,183.495,85962.0
2017-07-06 09:35:00,214.11,214.13,213.78,213.83,79856.0,183.495,183.5122,183.2122,183.2551,79856.0
2017-07-06 09:40:00,213.82,213.82,213.68,213.77,30837.0,183.2465,183.2465,183.1265,183.2036,30837.0
2017-07-06 09:45:00,213.77,213.77,213.45,213.52,35263.0,183.2036,183.2036,182.9294,182.9894,35263.0
2017-07-06 09:50:00,213.51,213.72,213.5,213.67,13043.0,182.9808,183.1608,182.9722,183.1179,13043.0
2017-07-06 09:55:00,213.65,213.66,213.42,213.51,32374.0,183.1008,183.1094,182.9037,182.9808,32374.0
2017-07-06 10:00:00,213.5,213.66,213.39,213.42,43470.0,182.9722,183.1094,182.878,182.9037,43470.0
2017-07-06 10:05:00,213.38,213.45,213.26,213.36,131219.0,182.8694,182.9294,182.7666,182.8523,131219.0
2017-07-06 10:10:00,213.38,213.62,213.37,213.6,29604.0,182.8694,183.0751,182.8608,183.0579,29604.0
2017-07-06 10:15:00,213.61,213.64,213.51,213.6,29370.0,183.0665,183.0922,182.9808,183.0579,29370.0
2017-07-06 10:20:00,213.62,213.66,213.55,213.56,29052.0,183.0751,183.1094,183.0151,183.0237,29052.0
2017-07-06 10:25:00,213.57,213.64,213.48,213.57,34916.0,183.0322,183.0922,182.9551,183.0322,34916.0
2017-07-06 10:30:00,213.57,213.61,213.47,213.57,39017.0,183.0322,183.0665,182.9465,183.0322,39017.0
2017-07-06 10:35:00,213.56,213.69,213.49,213.69,65556.0,183.0237,183.1351,182.9637,183.1351,65556.0
2017-07-06 10:40:00,213.67,213.73,213.62,213.67,26967.0,183.1179,183.1694,183.0751,183.1179,26967.0
2017-07-06 10:45:00,213.65,213.7,213.59,213.62,13874.0,183.1008,183.1436,183.0494,183.0751,13874.0
2017-07-06 10:50:00,213.61,213.64,213.58,213.62,14744.0,183.0665,183.0922,183.0408,183.0751,14744.0
2017-07-06 10:55:00,213.59,213.6,213.53,213.6,26904.0,183.0494,183.0579,182.998,183.0579,26904.0
2017-07-06 11:00:00,213.67,213.94,213.62,213.94,29433.0,183.1179,183.3493,183.0751,183.3493,29433.0
2017-07-06 11:05:00,213.93,214.03,213.93,213.94,24147.0,183.3408,183.4265,183.3408,183.3493,24147.0
2017-07-06 11:10:00,213.93,213.94,213.81,213.81,14679.0,183.3408,183.3493,183.2379,183.2379,14679.0
2017-07-06 11:15:00,213.79,213.82,213.71,213.76,26169.0,183.2208,183.2465,183.1522,183.1951,26169.0
2017-07-06 11:20:00,213.77,213.79,213.69,213.72,19159.0,183.2036,183.2208,183.1351,183.1608,19159.0
2017-07-06 11:25:00,213.73,213.82,213.73,213.77,7919.0,183.1694,183.2465,183.1694,183.2036,7919.0
2017-07-06 11:30:00,213.79,213.86,213.73,213.79,29396.0,183.2208,183.2808,183.1694,183.2208,29396.0
2017-07-06 11:35:00,213.81,213.94,213.81,213.92,20433.0,183.2379,183.3493,183.2379,183.3322,20433.0
2017-07-06 11:40:00,213.92,213.97,213.89,213.93,21882.0,183.3322,183.375,183.3065,183.3408,21882.0
2017-07-06 11:45:00,213.89,213.9,213.82,213.82,14171.0,183.3065,183.315,183.2465,183.2465,14171.0
2017-07-06 11:50:00,213.81,213.88,213.81,213.86,21395.0,183.2379,183.2979,183.2379,183.2808,21395.0
2017-07-06 11:55:00,213.85,213.93,213.82,213.92,15174.0,183.2722,183.3408,183.2465,183.3322,15174.0
2017-07-06 12:00:00,213.93,213.98,213.89,213.94,59253.0,183.3408,183.3836,183.3065,183.3493,59253.0
2017-07-06 12:05:00,213.95,213.98,213.9,213.91,16127.0,183.3579,183.3836,183.315,183.3236,16127.0
2017-07-06 12:10:00,213.89,213.9,213.78,213.81,13571.0,183.3065,183.315,183.2122,183.2379,13571.0
2017-07-06 12:15:00,213.78,213.83,213.76,213.8,21788.0,183.2122,183.2551,183.1951,183.2293,21788.0
2017-07-06 12:20:00,213.79,213.81,213.76,213.79,12688.0,183.2208,183.2379,183.1951,183.2208,12688.0
2017-07-06 12:25:00,213.78,213.78,213.65,213.7,18310.0,183.2122,183.2122,183.1008,183.1436,18310.0
2017-07-06 12:30:00,213.67,213.73,213.67,213.73,10327.0,183.1179,183.1694,183.1179,183.1694,10327.0
2017-07-06 12:35:00,213.73,213.81,213.73,213.81,9043.0,183.1694,183.2379,183.1694,183.2379,9043.0
2017-07-06 12:40:00,213.77,213.84,213.76,213.82,17146.0,183.2036,183.2636,183.1951,183.2465,17146.0
2017-07-06 12:45:00,213.81,213.82,213.76,213.8,7762.0,183.2379,183.2465,183.1951,183.2293,7762.0
2017-07-06 12:50:00,213.82,213.83,213.76,213.76,3233.0,183.2465,183.2551,183.1951,183.1951,3233.0
2017-07-06 12:55:00,213.73,213.79,213.73,213.78,2000.0,183.1694,183.2208,183.1694,183.2122,2000.0
2017-07-06 13:00:00,213.8,213.85,213.79,213.85,2407.0,183.2293,183.2722,183.2208,183.2722,2407.0
2017-07-06 13:05:00,213.84,213.88,213.83,213.85,6772.0,183.2636,183.2979,183.2551,183.2722,6772.0
2017-07-06 13:10:00,213.82,213.89,213.81,213.89,6751.0,183.2465,183.3065,183.2379,183.3065,6751.0
2017-07-06 13:15:00,213.89,214.05,213.89,214.05,47480.0,183.3065,183.4436,183.3065,183.4436,47480.0
2017-07-06 13:20:00,214.01,214.04,214.0,214.02,30537.0,183.4093,183.435,183.4007,183.4179,30537.0
2017-07-06 13:25:00,214.04,214.05,214.0,214.02,5459.0,183.435,183.4436,183.4007,183.4179,5459.0
2017-07-06 13:30:00,214.03,214.03,213.94,213.95,7924.0,183.4265,183.4265,183.3493,183.3579,7924.0
2017-07-06 13:35:00,213.96,213.98,213.91,213.91,5500.0,183.3665,183.3836,183.3236,183.3236,5500.0
2017-07-06 13:40:00,213.89,213.89,213.71,213.72,15264.0,183.3065,183.3065,183.1522,183.1608,15264.0
2017-07-06 13:45:00,213.72,213.79,213.72,213.79,2101.0,183.1608,183.2208,183.1608,183.2208,2101.0
2017-07-06 13:50:00,213.76,213.78,213.7,213.74,9030.0,183.1951,183.2122,183.1436,183.1779,9030.0
2017-07-06 13:55:00,213.74,213.74,213.68,213.7,2880.0,183.1779,183.1779,183.1265,183.1436,2880.0
2017-07-06 14:00:00,213.64,213.68,213.6,213.65,6443.0,183.0922,183.1265,183.0579,183.1008,6443.0
2017-07-06 14:05:00,213.64,213.65,213.56,213.6,17987.0,183.0922,183.1008,183.0237,183.0579,17987.0
2017-07-06 14:10:00,213.59,213.59,213.49,213.49,5982.0,183.0494,183.0494,182.9637,182.9637,5982.0
2017-07-06 14:15:00,213.46,213.46,213.35,213.35,21446.0,182.938,182.938,182.8437,182.8437,21446.0
2017-07-06 14:20:00,213.36,213.43,213.36,213.4,4329.0,182.8523,182.9123,182.8523,182.8865,4329.0
2017-07-06 14:25:00,213.39,213.49,213.39,213.49,12896.0,182.878,182.9637,182.878,182.9637,12896.0
2017-07-06 14:30:00,213.47,213.47,213.34,213.46,6469.0,182.9465,182.9465,182.8351,182.938,6469.0
2017-07-06 14:35:00,213.47,213.48,213.35,213.42,4861.0,182.9465,182.9551,182.8437,182.9037,4861.0
2017-07-06 14:40:00,213.39,213.43,213.31,213.41,15266.0,182.878,182.9123,182.8094,182.8951,15266.0
2017-07-06 14:45:00,213.41,213.45,213.32,213.42,9743.0,182.8951,182.9294,182.818,182.9037,9743.0
2017-07-06 14:50:00,213.41,213.47,213.37,213.46,9274.0,182.8951,182.9465,182.8608,182.938,9274.0
2017-07-06 14:55:00,213.47,213.52,213.45,213.48,8024.0,182.9465,182.9894,182.9294,182.9551,8024.0
2017-07-06 15:00:00,213.48,213.5,213.44,213.47,9476.0,182.9551,182.9722,182.9208,182.9465,9476.0
2017-07-06 15:05:00,213.48,213.49,213.36,213.45,24488.0,182.9551,182.9637,182.8523,182.9294,24488.0
2017-07-06 15:10:00,213.46,213.46,213.26,213.28,28813.0,182.938,182.938,182.7666,182.7837,28813.0
2017-07-06 15:15:00,213.28,213.39,213.28,213.39,111548.0,182.7837,182.878,182.7837,182.878,111548.0
2017-07-06 15:20:00,213.38,213.38,213.26,213.32,20566.0,182.8694,182.8694,182.7666,182.818,20566.0
2017-07-06 15:25:00,213.32,213.33,213.2,213.2,80127.0,182.818,182.8265,182.7151,182.7151,80127.0
2017-07-06 15:30:00,213.19,213.2,213.06,213.15,40418.0,182.7066,182.7151,182.5952,182.6723,40418.0
2017-07-06 15:35:00,213.15,213.17,213.04,213.12,43012.0,182.6723,182.6894,182.578,182.6466,43012.0
2017-07-06 15:40:00,213.11,213.12,212.94,212.99,34902.0,182.638,182.6466,182.4923,182.5352,34902.0
2017-07-06 15:45:00,212.98,213.14,212.98,213.13,82244.0,182.5266,182.6637,182.5266,182.6551,82244.0
2017-07-06 15:50:00,213.12,213.23,213.05,213.22,49946.0,182.6466,182.7408,182.5866,182.7323,49946.0
2017-07-06 15:55:00,213.22,213.22,213.1,213.11,162052.0,182.7323,182.7323,182.6294,182.638,162052.0
2017-07-07 09:30:00,213.54,213.65,213.5,213.54,45525.0,183.0065,183.1008,182.9722,183.0065,45525.0
2017-07-07 09:35:00,213.53,213.63,213.44,213.61,34999.0,182.998,183.0837,182.9208,183.0665,34999.0
2017-07-07 09:40:00,213.65,213.67,213.54,213.6,13650.0,183.1008,183.1179,183.0065,183.0579,13650.0
2017-07-07 09:45:00,213.59,213.64,213.47,213.6,28604.0,183.0494,183.0922,182.9465,183.0579,28604.0
2017-07-07 09:50:00,213.64,213.86,213.64,213.83,39214.0,183.0922,183.2808,183.0922,183.2551,39214.0
2017-07-07 09:55:00,213.83,213.83,213.68,213.74,25200.0,183.2551,183.2551,183.1265,183.1779,25200.0
2017-07-07 10:00:00,213.75,213.77,213.63,213.64,26688.0,183.1865,183.2036,183.0837,183.0922,26688.0
2017-07-07 10:05:00,213.65,213.66,213.55,213.55,10677.0,183.1008,183.1094,183.0151,183.0151,10677.0
2017-07-07 10:10:00,213.54,213.69,213.51,213.65,39782.0,183.0065,183.1351,182.9808,183.1008,39782.0
2017-07-07 10:15:00,213.66,213.67,213.48,213.51,12109.0,183.1094,183.1179,182.9551,182.9808,12109.0
2017-07-07 10:20:00,213.49,213.51,213.42,213.43,17976.0,182.9637,182.9808,182.9037,182.9123,17976.0
2017-07-07 10:25:00,213.44,213.66,213.42,213.66,12737.0,182.9208,183.1094,182.9037,183.1094,12737.0
2017-07-07 10:30:00,213.66,213.72,213.65,213.68,7124.0,183.1094,183.1608,183.1008,183.1265,7124.0
2017-07-07 10:35:00,213.65,213.69,213.64,213.65,3493.0,183.1008,183.1351,183.0922,183.1008,3493.0
2017-07-07 10:40:00,213.63,213.79,213.63,213.71,8530.0,183.0837,183.2208,183.0837,183.1522,8530.0
2017-07-07 10:45:00,213.67,213.76,213.66,213.68,16739.0,183.1179,183.1951,183.1094,183.1265,16739.0
2017-07-07 10:50:00,213.65,213.75,213.63,213.66,29766.0,183.1008,183.1865,183.0837,183.1094,29766.0
2017-07-07 10:55:00,213.66,213.69,213.58,213.62,2900.0,183.1094,183.1351,183.0408,183.0751,2900.0
2017-07-07 11:00:00,213.63,213.68,213.59,213.64,13518.0,183.0837,183.1265,183.0494,183.0922,13518.0
2017-07-07 11:05:00,213.63,213.64,213.59,213.62,2740.0,183.0837,183.0922,183.0494,183.0751,2740.0
2017-07-07 11:10:00,213.61,213.67,213.6,213.61,12928.0,183.0665,183.1179,183.0579,183.0665,12928.0
2017-07-07 11:15:00,213.61,213.65,213.55,213.6,23775.0,183.0665,183.1008,183.0151,183.0579,23775.0
2017-07-07 11:20:00,213.6,213.73,213.6,213.7,10726.0,183.0579,183.1694,183.0579,183.1436,10726.0
2017-07-07 11:25:00,213.7,213.82,213.65,213.78,30294.0,183.1436,183.2465,183.1008,183.2122,30294.0
2017-07-07 11:30:00,213.78,213.86,213.73,213.82,32827.0,183.2122,183.2808,183.1694,183.2465,32827.0
2017-07-07 11:35:00,213.84,214.0,213.84,213.94,12952.0,183.2636,183.4007,183.2636,183.3493,12952.0
2017-07-07 11:40:00,213.92,214.01,213.9,213.95,11553.0,183.3322,183.4093,183.315,183.3579,11553.0
2017-07-07 11:45:00,213.95,213.97,213.89,213.91,6470.0,183.3579,183.375,183.3065,183.3236,6470.0
2017-07-07 11:50:00,213.93,213.99,213.93,213.95,15315.0,183.3408,183.3922,183.3408,183.3579,15315.0
2017-07-07 11:55:00,213.96,213.96,213.9,213.95,3295.0,183.3665,183.3665,183.315,183.3579,3295.0
2017-07-07 12:00:00,213.99,214.01,213.94,213.96,3856.0,183.3922,183.4093,183.3493,183.3665,3856.0
2017-07-07 12:05:00,213.97,213.99,213.92,213.93,4966.0,183.375,183.3922,183.3322,183.3408,4966.0
2017-07-07 12:10:00,213.93,214.11,213.92,214.11,41653.0,183.3408,183.495,183.3322,183.495,41653.0
2017-07-07 12:15:00,214.12,214.16,213.98,214.01,25768.0,183.5036,183.5379,183.3836,183.4093,25768.0
2017-07-07 12:20:00,214.02,214.09,214.02,214.09,4340.0,183.4179,183.4779,183.4179,183.4779,4340.0
2017-07-07 12:25:00,214.07,214.1,214.05,214.08,5092.0,183.4607,183.4864,183.4436,183.4693,5092.0
2017-07-07 12:30:00,214.07,214.09,214.03,214.08,6778.0,183.4607,183.4779,183.4265,183.4693,6778.0
2017-07-07 12:35:00,214.08,214.1,214.02,214.02,3436.0,183.4693,183.4864,183.4179,183.4179,3436.0
2017-07-07 12:40:00,214.03,214.04,214.0,214.01,1983.0,183.4265,183.435,183.4007,183.4093,1983.0
2017-07-07 12:45:00,214.0,214.04,213.94,213.94,8883.0,183.4007,183.435,183.3493,183.3493,8883.0
2017-07-07 12:50:00,213.95,214.02,213.95,214.01,6347.0,183.3579,183.4179,183.3579,183.4093,6347.0
2017-07-07 12:55:00,214.03,214.03,213.99,214.0,1490.0,183.4265,183.4265,183.3922,183.4007,1490.0
2017-07-07 13:00:00,213.99,214.06,213.99,213.99,2199.0,183.3922,183.4522,183.3922,183.3922,2199.0
2017-07-07 13:05:00,213.99,214.01,213.98,214.01,1029.0,183.3922,183.4093,183.3836,183.4093,1029.0
2017-07-07 13:10:00,213.98,213.99,213.97,213.98,2589.0,183.3836,183.3922,183.375,183.3836,2589.0
2017-07-07 13:15:00,213.97,214.04,213.97,214.02,10722.0,183.375,183.435,183.375,183.4179,10722.0
2017-07-07 13:20:00,214.01,214.05,213.99,214.03,5385.0,183.4093,183.4436,183.3922,183.4265,5385.0
2017-07-07 13:25:00,214.03,214.06,213.99,214.03,6727.0,183.4265,183.4522,183.3922,183.4265,6727.0
2017-07-07 13:30:00,214.04,214.1,214.04,214.07,6428.0,183.435,183.4864,183.435,183.4607,6428.0
2017-07-07 13:35:00,214.08,214.12,214.08,214.1,15425.0,183.4693,183.5036,183.4693,183.4864,15425.0
2017-07-07 13:40:00,214.09,214.13,214.09,214.11,3988.0,183.4779,183.5122,183.4779,183.495,3988.0
2017-07-07 13:45:00,214.11,214.12,214.04,214.04,7000.0,183.495,183.5036,183.435,183.435,7000.0
2017-07-07 13:50:00,214.03,214.07,214.02,214.03,6013.0,183.4265,183.4607,183.4179,183.4265,6013.0
2017-07-07 13:55:00,214.04,214.13,214.04,214.12,15400.0,183.435,183.5122,183.435,183.5036,15400.0
2017-07-07 14:00:00,214.12,214.13,214.05,214.05,5576.0,183.5036,183.5122,183.4436,183.4436,5576.0
2017-07-07 14:05:00,214.05,214.1,214.05,214.1,6375.0,183.4436,183.4864,183.4436,183.4864,6375.0
2017-07-07 14:10:00,214.09,214.11,214.09,214.1,4406.0,183.4779,183.495,183.4779,183.4864,4406.0
2017-07-07 14:15:00,214.1,214.13,214.05,214.05,10768.0,183.4864,183.5122,183.4436,183.4436,10768.0
2017-07-07 14:20:00,214.06,214.07,214.0,214.02,19274.0,183.4522,183.4607,183.4007,183.4179,19274.0
2017-07-07 14:25:00,214.03,214.03,213.97,213.99,5347.0,183.4265,183.4265,183.375,183.3922,5347.0
2017-07-07 14:30:00,213.98,214.05,213.98,214.01,3486.0,183.3836,183.4436,183.3836,183.4093,3486.0
2017-07-07 14:35:00,214.01,214.03,213.99,214.01,1540.0,183.4093,183.4265,183.3922,183.4093,1540.0
2017-07-07 14:40:00,214.02,214.07,214.01,214.03,7776.0,183.4179,183.4607,183.4093,183.4265,7776.0
2017-07-07 14:45:00,214.03,214.06,214.01,214.04,10110.0,183.4265,183.4522,183.4093,183.435,10110.0
2017-07-07 14:50:00,214.04,214.06,214.01,214.01,33133.0,183.435,183.4522,183.4093,183.4093,33133.0
2017-07-07 14:55:00,214.0,214.03,213.96,213.98,22110.0,183.4007,183.4265,183.3665,183.3836,22110.0
2017-07-07 15:00:00,213.97,213.98,213.87,213.89,13262.0,183.375,183.3836,183.2893,183.3065,13262.0
2017-07-07 15:05:00,213.89,213.94,213.89,213.93,14652.0,183.3065,183.3493,183.3065,183.3408,14652.0
2017-07-07 15:10:00,213.93,213.95,213.9,213.91,13553.0,183.3408,183.3579,183.315,183.3236,13553.0
2017-07-07 15:15:00,213.91,213.98,213.9,213.94,6105.0,183.3236,183.3836,183.315,183.3493,6105.0
2017-07-07 15:20:00,213.97,213.99,213.93,213.96,17575.0,183.375,183.3922,183.3408,183.3665,17575.0
2017-07-07 15:25:00,213.93,214.01,213.92,214.0,12787.0,183.3408,183.4093,183.3322,183.4007,12787.0
2017-07-07 15:30:00,213.99,214.03,213.96,214.03,8300.0,183.3922,183.4265,183.3665,183.4265,8300.0
2017-07-07 15:35:00,214.01,214.05,213.99,214.01,30419.0,183.4093,183.4436,183.3922,183.4093,30419.0
2017-07-07 15:40:00,214.0,214.06,213.97,214.04,25085.0,183.4007,183.4522,183.375,183.435,25085.0
2017-07-07 15:45:00,214.04,214.08,214.02,214.04,22016.0,183.435,183.4693,183.4179,183.435,22016.0
2017-07-07 15:50:00,214.05,214.08,214.02,214.06,27535.0,183.4436,183.4693,183.4179,183.4522,27535.0
2017-07-07 15:55:00,214.06,214.11,213.93,214.02,107179.0,183.4522,183.495,183.3408,183.4179,107179.0
2017-07-10 09:30:00,213.68,213.82,213.54,213.72,67429.0,183.1265,183.2465,183.0065,183.1608,67429.0
2017-07-10 09:35:00,213.74,213.86,213.74,213.86,20607.0,183.1779,183.2808,183.1779,183.2808,20607.0
2017-07-10 09:40:00,213.83,213.91,213.81,213.81,25094.0,183.2551,183.3236,183.2379,183.2379,25094.0
2017-07-10 09:45:00,213.82,213.91,213.8,213.9,6910.0,183.2465,183.3236,183.2293,183.315,6910.0
2017-07-10 09:50:00,213.92,213.92,213.78,213.79,25219.0,183.3322,183.3322,183.2122,183.2208,25219.0
2017-07-10 09:55:00,213.81,213.88,213.78,213.78,14136.0,183.2379,183.2979,183.2122,183.2122,14136.0
2017-07-10 10:00:00,213.78,214.05,213.77,214.05,19005.0,183.2122,183.4436,183.2036,183.4436,19005.0
2017-07-10 10:05:00,214.03,214.03,213.96,213.99,11750.0,183.4265,183.4265,183.3665,183.3922,11750.0
2017-07-10 10:10:00,214.0,214.04,213.96,213.96,18787.0,183.4007,183.435,183.3665,183.3665,18787.0
2017-07-10 10:15:00,213.96,214.01,213.94,213.95,12749.0,183.3665,183.4093,183.3493,183.3579,12749.0
2017-07-10 10:20:00,213.97,214.04,213.96,214.01,8542.0,183.375,183.435,183.3665,183.4093,8542.0
2017-07-10 10:25:00,214.02,214.03,213.94,213.98,17408.0,183.4179,183.4265,183.3493,183.3836,17408.0
2017-07-10 10:30:00,214.01,214.05,213.95,213.95,5575.0,183.4093,183.4436,183.3579,183.3579,5575.0
2017-07-10 10:35:00,213.95,214.02,213.87,214.0,20455.0,183.3579,183.4179,183.2893,183.4007,20455.0
2017-07-10 10:40:00,214.03,214.13,214.03,214.11,4050.0,183.4265,183.5122,183.4265,183.495,4050.0
2017-07-10 10:45:00,214.11,214.11,214.07,214.08,10075.0,183.495,183.495,183.4607,183.4693,10075.0
2017-07-10 10:50:00,214.07,214.19,214.07,214.15,12395.0,183.4607,183.5636,183.4607,183.5293,12395.0
2017-07-10 10:55:00,214.15,214.19,214.12,214.19,13494.0,183.5293,183.5636,183.5036,183.5636,13494.0
2017-07-10 11:00:00,214.18,214.21,214.12,214.13,7015.0,183.555,183.5807,183.5036,183.5122,7015.0
2017-07-10 11:05:00,214.14,214.25,214.14,214.24,7876.0,183.5207,183.615,183.5207,183.6064,7876.0
2017-07-10 11:10:00,214.24,214.24,214.17,214.2,8141.0,183.6064,183.6064,183.5464,183.5722,8141.0
2017-07-10 11:15:00,214.21,214.21,214.09,214.12,8815.0,183.5807,183.5807,183.4779,183.5036,8815.0
2017-07-10 11:20:00,214.14,214.14,214.04,214.1,17406.0,183.5207,183.5207,183.435,183.4864,17406.0
2017-07-10 11:25:00,214.12,214.14,214.07,214.1,14518.0,183.5036,183.5207,183.4607,183.4864,14518.0
2017-07-10 11:30:00,214.1,214.1,214.07,214.1,8401.0,183.4864,183.4864,183.4607,183.4864,8401.0
2017-07-10 11:35:00,214.09,214.12,214.05,214.09,12978.0,183.4779,183.5036,183.4436,183.4779,12978.0
2017-07-10 11:40:00,214.09,214.14,214.06,214.13,18573.0,183.4779,183.5207,183.4522,183.5122,18573.0
2017-07-10 11:45:00,214.12,214.17,214.12,214.16,11133.0,183.5036,183.5464,183.5036,183.5379,11133.0
2017-07-10 11:50:00,214.16,214.19,214.14,214.15,8614.0,183.5379,183.5636,183.5207,183.5293,8614.0
2017-07-10 11:55:00,214.14,214.19,214.14,214.19,10091.0,183.5207,183.5636,183.5207,183.5636,10091.0
2017-07-10 12:00:00,214.19,214.26,214.19,214.26,6767.0,183.5636,183.6236,183.5636,183.6236,6767.0
2017-07-10 12:05:00,214.27,214.33,214.26,214.28,18188.0,183.6321,183.6836,183.6236,183.6407,18188.0
2017-07-10 12:10:00,214.28,214.34,214.26,214.29,15947.0,183.6407,183.6921,183.6236,183.6493,15947.0
2017-07-10 12:15:00,214.29,214.34,214.27,214.34,8516.0,183.6493,183.6921,183.6321,183.6921,8516.0
2017-07-10 12:20:00,214.35,214.35,214.32,214.33,8316.0,183.7007,183.7007,183.675,183.6836,8316.0
2017-07-10 12:25:00,214.33,214.34,214.21,214.24,12605.0,183.6836,183.6921,183.5807,183.6064,12605.0
2017-07-10 12:30:00,214.26,214.29,214.23,214.25,5255.0,183.6236,183.6493,183.5979,183.615,5255.0
2017-07-10 12:35:00,214.24,214.27,214.22,214.24,8383.0,183.6064,183.6321,183.5893,183.6064,8383.0
2017-07-10 12:40:00,214.24,214.27,214.23,214.26,4081.0,183.6064,183.6321,183.5979,183.6236,4081.0
2017-07-10 12:45:00,214.25,214.27,214.22,214.25,8918.0,183.615,183.6321,183.5893,183.615,8918.0
2017-07-10 12:50:00,214.28,214.3,214.26,214.27,7463.0,183.6407,183.6579,183.6236,183.6321,7463.0
2017-07-10 12:55:00,214.26,214.32,214.25,214.31,8698.0,183.6236,183.675,183.615,183.6664,8698.0
2017-07-10 13:00:00,214.31,214.31,214.28,214.31,3430.0,183.6664,183.6664,183.6407,183.6664,3430.0
2017-07-10 13:05:00,214.29,214.31,214.28,214.29,5094.0,183.6493,183.6664,183.6407,183.6493,5094.0
2017-07-10 13:10:00,214.29,214.31,214.21,214.22,6648.0,183.6493,183.6664,183.5807,183.5893,6648.0
2017-07-10 13:15:00,214.22,214.26,214.21,214.21,5738.0,183.5893,183.6236,183.5807,183.5807,5738.0
2017-07-10 13:20:00,214.22,214.24,214.18,214.2,8200.0,183.5893,183.6064,183.555,183.5722,8200.0
2017-07-10 13:25:00,214.2,214.23,214.2,214.22,4300.0,183.5722,183.5979,183.5722,183.5893,4300.0
2017-07-10 13:30:00,214.23,214.25,214.21,214.21,6055.0,183.5979,183.615,183.5807,183.5807,6055.0
2017-07-10 13:35:00,214.23,214.23,214.17,214.18,3150.0,183.5979,183.5979,183.5464,183.555,3150.0
2017-07-10 13:40:00,214.19,214.25,214.19,214.24,3235.0,183.5636,183.615,183.5636,183.6064,3235.0
2017-07-10 13:45:00,214.26,214.26,214.23,214.25,4670.0,183.6236,183.6236,183.5979,183.615,4670.0
2017-07-10 13:50:00,214.27,214.31,214.27,214.28,4397.0,183.6321,183.6664,183.6321,183.6407,4397.0
2017-07-10 13:55:00,214.27,214.29,214.24,214.28,5765.0,183.6321,183.6493,183.6064,183.6407,5765.0
2017-07-10 14:00:00,214.3,214.3,214.26,214.27,2045.0,183.6579,183.6579,183.6236,183.6321,2045.0
2017-07-10 14:05:00,214.27,214.28,214.23,214.24,5302.0,183.6321,183.6407,183.5979,183.6064,5302.0
2017-07-10 14:10:00,214.25,214.29,214.25,214.27,3394.0,183.615,183.6493,183.615,183.6321,3394.0
2017-07-10 14:15:00,214.27,214.28,214.24,214.25,9071.0,183.6321,183.6407,183.6064,183.615,9071.0
2017-07-10 14:20:00,214.27,214.29,214.24,214.24,7770.0,183.6321,183.6493,183.6064,183.6064,7770.0
2017-07-10 14:25:00,214.25,214.26,214.22,214.22,5059.0,183.615,183.6236,183.5893,183.5893,5059.0
2017-07-10 14:30:00,214.21,214.23,214.2,214.22,13217.0,183.5807,183.5979,183.5722,183.5893,13217.0
2017-07-10 14:35:00,214.22,214.25,214.21,214.25,11707.0,183.5893,183.615,183.5807,183.615,11707.0
2017-07-10 14:40:00,214.23,214.24,214.21,214.23,8000.0,183.5979,183.6064,183.5807,183.5979,8000.0
2017-07-10 14:45:00,214.23,214.25,214.21,214.21,6427.0,183.5979,183.615,183.5807,183.5807,6427.0
2017-07-10 14:50:00,214.21,214.24,214.19,214.19,7064.0,183.5807,183.6064,183.5636,183.5636,7064.0
2017-07-10 14:55:00,214.19,214.24,214.18,214.2,5153.0,183.5636,183.6064,183.555,183.5722,5153.0
2017-07-10 15:00:00,214.22,214.24,214.21,214.24,5891.0,183.5893,183.6064,183.5807,183.6064,5891.0
2017-07-10 15:05:00,214.23,214.24,214.19,214.19,22444.0,183.5979,183.6064,183.5636,183.5636,22444.0
2017-07-10 15:10:00,214.2,214.25,214.2,214.24,6367.0,183.5722,183.615,183.5722,183.6064,6367.0
2017-07-10 15:15:00,214.24,214.24,214.06,214.1,10086.0,183.6064,183.6064,183.4522,183.4864,10086.0
2017-07-10 15:20:00,214.09,214.14,214.08,214.12,8760.0,183.4779,183.5207,183.4693,183.5036,8760.0
2017-07-10 15:25:00,214.1,214.12,214.04,214.1,19256.0,183.4864,183.5036,183.435,183.4864,19256.0
2017-07-10 15:30:00,214.11,214.15,214.08,214.14,28616.0,183.495,183.5293,183.4693,183.5207,28616.0
2017-07-10 15:35:00,214.13,214.2,214.12,214.2,29980.0,183.5122,183.5722,183.5036,183.5722,29980.0
2017-07-10 15:40:00,214.19,214.28,214.18,214.21,37669.0,183.5636,183.6407,183.555,183.5807,37669.0
2017-07-10 15:45:00,214.21,214.21,214.11,214.14,30252.0,183.5807,183.5807,183.495,183.5207,30252.0
2017-07-10 15:50:00,214.13,214.17,214.06,214.1,28351.0,183.5122,183.5464,183.4522,183.4864,28351.0
2017-07-10 15:55:00,214.11,214.11,214.0,214.02,54593.0,183.495,183.495,183.4007,183.4179,54593.0
2017-07-11 09:30:00,213.91,214.09,213.91,214.06,19982.0,183.3236,183.4779,183.3236,183.4522,19982.0
2017-07-11 09:35:00,214.05,214.05,213.87,213.9,18748.0,183.4436,183.4436,183.2893,183.315,18748.0
2017-07-11 09:40:00,213.91,213.99,213.89,213.98,8863.0,183.3236,183.3922,183.3065,183.3836,8863.0
2017-07-11 09:45:00,213.98,214.0,213.87,213.9,13488.0,183.3836,183.4007,183.2893,183.315,13488.0
2017-07-11 09:50:00,213.92,214.01,213.92,213.97,15771.0,183.3322,183.4093,183.3322,183.375,15771.0
2017-07-11 09:55:00,213.95,214.0,213.91,213.91,10600.0,183.3579,183.4007,183.3236,183.3236,10600.0
2017-07-11 10:00:00,213.9,213.95,213.88,213.91,10199.0,183.315,183.3579,183.2979,183.3236,10199.0
2017-07-11 10:05:00,213.92,213.96,213.84,213.84,16250.0,183.3322,183.3665,183.2636,183.2636,16250.0
2017-07-11 10:10:00,213.83,213.95,213.83,213.92,9255.0,183.2551,183.3579,183.2551,183.3322,9255.0
2017-07-11 10:15:00,213.92,214.07,213.89,214.04,17739.0,183.3322,183.4607,183.3065,183.435,17739.0
2017-07-11 10:20:00,214.05,214.08,214.03,214.03,11392.0,183.4436,183.4693,183.4265,183.4265,11392.0
2017-07-11 10:25:00,214.04,214.15,214.04,214.11,5815.0,183.435,183.5293,183.435,183.495,5815.0
2017-07-11 10:30:00,214.13,214.18,214.13,214.17,15114.0,183.5122,183.555,183.5122,183.5464,15114.0
2017-07-11 10:35:00,214.17,214.24,214.16,214.16,10626.0,183.5464,183.6064,183.5379,183.5379,10626.0
2017-07-11 10:40:00,214.17,214.18,214.12,214.16,6954.0,183.5464,183.555,183.5036,183.5379,6954.0
2017-07-11 10:45:00,214.16,214.19,214.13,214.18,40744.0,183.5379,183.5636,183.5122,183.555,40744.0
2017-07-11 10:50:00,214.17,214.22,214.14,214.2,5801.0,183.5464,183.5893,183.5207,183.5722,5801.0
2017-07-11 10:55:00,214.2,214.28,214.2,214.26,13578.0,183.5722,183.6407,183.5722,183.6236,13578.0
2017-07-11 11:00:00,214.26,214.27,214.2,214.23,24707.0,183.6236,183.6321,183.5722,183.5979,24707.0
2017-07-11 11:05:00,214.24,214.26,214.21,214.21,2734.0,183.6064,183.6236,183.5807,183.5807,2734.0
2017-07-11 11:10:00,214.2,214.2,213.99,214.0,21216.0,183.5722,183.5722,183.3922,183.4007,21216.0
2017-07-11 11:15:00,213.98,213.98,213.84,213.85,18378.0,183.3836,183.3836,183.2636,183.2722,18378.0
2017-07-11 11:20:00,213.82,213.82,213.34,213.38,84106.0,183.2465,183.2465,182.8351,182.8694,84106.0
2017-07-11 11:25:00,213.36,213.39,212.68,213.03,110723.0,182.8523,182.878,182.2695,182.5694,110723.0
2017-07-11 11:30:00,212.98,213.16,212.95,213.08,88099.0,182.5266,182.6809,182.5009,182.6123,88099.0
2017-07-11 11:35:00,213.07,213.2,212.99,213.1,76744.0,182.6037,182.7151,182.5352,182.6294,76744.0
2017-07-11 11:40:00,213.14,213.36,213.07,213.34,26321.0,182.6637,182.8523,182.6037,182.8351,26321.0
2017-07-11 11:45:00,213.33,213.35,213.2,213.29,16203.0,182.8265,182.8437,182.7151,182.7923,16203.0
2017-07-11 11:50:00,213.32,213.84,213.32,213.81,59281.0,182.818,183.2636,182.818,183.2379,59281.0
2017-07-11 11:55:00,213.81,213.87,213.77,213.81,36977.0,183.2379,183.2893,183.2036,183.2379,36977.0
2017-07-11 12:00:00,213.84,213.97,213.84,213.92,23005.0,183.2636,183.375,183.2636,183.3322,23005.0
2017-07-11 12:05:00,213.94,213.94,213.83,213.91,36993.0,183.3493,183.3493,183.2551,183.3236,36993.0
2017-07-11 12:10:00,213.91,213.93,213.87,213.91,15255.0,183.3236,183.3408,183.2893,183.3236,15255.0
2017-07-11 12:15:00,213.92,213.92,213.74,213.75,15319.0,183.3322,183.3322,183.1779,183.1865,15319.0
2017-07-11 12:20:00,213.75,213.81,213.73,213.73,5554.0,183.1865,183.2379,183.1694,183.1694,5554.0
2017-07-11 12:25:00,213.72,213.77,213.67,213.77,7688.0,183.1608,183.2036,183.1179,183.2036,7688.0
2017-07-11 12:30:00,213.77,213.79,213.73,213.73,4116.0,183.2036,183.2208,183.1694,183.1694,4116.0
2017-07-11 12:35:00,213.74,213.8,213.73,213.78,3415.0,183.1779,183.2293,183.1694,183.2122,3415.0
2017-07-11 12:40:00,213.75,213.88,213.75,213.87,7448.0,183.1865,183.2979,183.1865,183.2893,7448.0
2017-07-11 12:45:00,213.91,213.97,213.89,213.9,11532.0,183.3236,183.375,183.3065,183.315,11532.0
2017-07-11 12:50:00,213.92,213.98,213.92,213.96,22700.0,183.3322,183.3836,183.3322,183.3665,22700.0
2017-07-11 12:55:00,213.96,214.04,213.89,213.9,11019.0,183.3665,183.435,183.3065,183.315,11019.0
2017-07-11 13:00:00,213.89,213.95,213.85,213.86,8246.0,183.3065,183.3579,183.2722,183.2808,8246.0
2017-07-11 13:05:00,213.9,213.9,213.84,213.85,935.0,183.315,183.315,183.2636,183.2722,935.0
2017-07-11 13:10:00,213.83,213.87,213.8,213.81,3617.0,183.2551,183.2893,183.2293,183.2379,3617.0
2017-07-11 13:15:00,213.82,213.88,213.82,213.87,3311.0,183.2465,183.2979,183.2465,183.2893,3311.0
2017-07-11 13:20:00,213.89,213.92,213.88,213.9,3528.0,183.3065,183.3322,183.2979,183.315,3528.0
2017-07-11 13:25:00,213.85,213.87,213.81,213.81,3233.0,183.2722,183.2893,183.2379,183.2379,3233.0
2017-07-11 13:30:00,213.83,213.87,213.79,213.79,6950.0,183.2551,183.2893,183.2208,183.2208,6950.0
2017-07-11 13:35:00,213.79,213.86,213.78,213.86,7138.0,183.2208,183.2808,183.2122,183.2808,7138.0
2017-07-11 13:40:00,213.87,214.17,213.83,214.15,25554.0,183.2893,183.5464,183.2551,183.5293,25554.0
2017-07-11 13:45:00,214.15,214.17,214.11,214.16,12300.0,183.5293,183.5464,183.495,183.5379,12300.0
2017-07-11 13:50:00,214.14,214.18,214.14,214.16,6192.0,183.5207,183.555,183.5207,183.5379,6192.0
2017-07-11 13:55:00,214.18,214.21,214.16,214.17,12500.0,183.555,183.5807,183.5379,183.5464,12500.0
2017-07-11 14:00:00,214.18,214.27,214.18,214.2,30337.0,183.555,183.6321,183.555,183.5722,30337.0
2017-07-11 14:05:00,214.2,214.2,214.13,214.14,2686.0,183.5722,183.5722,183.5122,183.5207,2686.0
2017-07-11 14:10:00,214.15,214.18,214.13,214.16,13024.0,183.5293,183.555,183.5122,183.5379,13024.0
2017-07-11 14:15:00,214.15,214.18,214.05,214.05,11028.0,183.5293,183.555,183.4436,183.4436,11028.0
2017-07-11 14:20:00,214.07,214.12,214.06,214.1,7314.0,183.4607,183.5036,183.4522,183.4864,7314.0
2017-07-11 14:25:00,214.11,214.17,214.11,214.17,4065.0,183.495,183.5464,183.495,183.5464,4065.0
2017-07-11 14:30:00,214.17,214.19,214.12,214.15,2760.0,183.5464,183.5636,183.5036,183.5293,2760.0
2017-07-11 14:35:00,214.11,214.14,214.11,214.14,1620.0,183.495,183.5207,183.495,183.5207,1620.0
2017-07-11 14:40:00,214.09,214.13,214.06,214.1,6886.0,183.4779,183.5122,183.4522,183.4864,6886.0
2017-07-11 14:45:00,214.11,214.11,214.06,214.06,3972.0,183.495,183.495,183.4522,183.4522,3972.0
2017-07-11 14:50:00,214.03,214.11,214.03,214.11,3083.0,183.4265,183.495,183.4265,183.495,3083.0
2017-07-11 14:55:00,214.13,214.13,214.06,214.07,4231.0,183.5122,183.5122,183.4522,183.4607,4231.0
2017-07-11 15:00:00,214.09,214.1,214.02,214.02,2231.0,183.4779,183.4864,183.4179,183.4179,2231.0
2017-07-11 15:05:00,214.02,214.1,214.02,214.07,8520.0,183.4179,183.4864,183.4179,183.4607,8520.0
2017-07-11 15:10:00,214.09,214.2,214.09,214.18,14251.0,183.4779,183.5722,183.4779,183.555,14251.0
2017-07-11 15:15:00,214.17,214.2,214.14,214.16,5538.0,183.5464,183.5722,183.5207,183.5379,5538.0
2017-07-11 15:20:00,214.17,214.19,214.13,214.16,4900.0,183.5464,183.5636,183.5122,183.5379,4900.0
2017-07-11 15:25:00,214.15,214.16,214.12,214.13,4526.0,183.5293,183.5379,183.5036,183.5122,4526.0
2017-07-11 15:30:00,214.12,214.3,214.12,214.22,39889.0,183.5036,183.6579,183.5036,183.5893,39889.0
2017-07-11 15:35:00,214.24,214.24,214.18,214.18,49245.0,183.6064,183.6064,183.555,183.555,49245.0
2017-07-11 15:40:00,214.17,214.18,214.13,214.17,12227.0,183.5464,183.555,183.5122,183.5464,12227.0
2017-07-11 15:45:00,214.16,214.16,214.04,214.05,19765.0,183.5379,183.5379,183.435,183.4436,19765.0
2017-07-11 15:50:00,214.05,214.09,214.02,214.05,42066.0,183.4436,183.4779,183.4179,183.4436,42066.0
2017-07-11 15:55:00,214.06,214.1,213.98,214.0,89045.0,183.4522,183.4864,183.3836,183.4007,89045.0
2017-07-12 09:30:00,214.98,215.21,214.92,215.19,164109.0,184.2406,184.4377,184.1892,184.4206,164109.0
2017-07-12 09:35:00,215.19,215.32,215.19,215.26,61191.0,184.4206,184.532,184.4206,184.4806,61191.0
2017-07-12 09:40:00,215.26,215.31,215.22,215.29,107054.0,184.4806,184.5234,184.4463,184.5063,107054.0
2017-07-12 09:45:00,215.3,215.42,215.28,215.41,39318.0,184.5149,184.6177,184.4977,184.6091,39318.0
2017-07-12 09:50:00,215.42,215.7,215.39,215.43,52333.0,184.6177,184.8577,184.592,184.6263,52333.0
2017-07-12 09:55:00,215.45,215.46,215.39,215.43,23566.0,184.6434,184.652,184.592,184.6263,23566.0
2017-07-12 10:00:00,215.44,215.56,215.4,215.42,67961.0,184.6348,184.7377,184.6006,184.6177,67961.0
2017-07-12 10:05:00,215.45,215.64,215.44,215.52,68609.0,184.6434,184.8062,184.6348,184.7034,68609.0
2017-07-12 10:10:00,215.5,215.53,215.46,215.46,22019.0,184.6863,184.712,184.652,184.652,22019.0
2017-07-12 10:15:00,215.47,215.56,215.44,215.47,12527.0,184.6606,184.7377,184.6348,184.6606,12527.0
2017-07-12 10:20:00,215.46,215.55,215.45,215.49,24799.0,184.652,184.7291,184.6434,184.6777,24799.0
2017-07-12 10:25:00,215.49,215.57,215.46,215.46,11973.0,184.6777,184.7463,184.652,184.652,11973.0
2017-07-12 10:30:00,215.48,215.53,215.43,215.48,24706.0,184.6691,184.712,184.6263,184.6691,24706.0
2017-07-12 10:35:00,215.47,215.51,215.39,215.45,25373.0,184.6606,184.6948,184.592,184.6434,25373.0
2017-07-12 10:40:00,215.42,215.44,215.27,215.39,37732.0,184.6177,184.6348,184.4892,184.592,37732.0
2017-07-12 10:45:00,215.39,215.46,215.39,215.46,7666.0,184.592,184.652,184.592,184.652,7666.0
2017-07-12 10:50:00,215.43,215.44,215.31,215.43,13906.0,184.6263,184.6348,184.5234,184.6263,13906.0
2017-07-12 10:55:00,215.41,215.47,215.35,215.35,9102.0,184.6091,184.6606,184.5577,184.5577,9102.0
2017-07-12 11:00:00,215.29,215.34,215.23,215.33,66800.0,184.5063,184.5491,184.4549,184.5406,66800.0
2017-07-12 11:05:00,215.35,215.35,215.2,215.21,10986.0,184.5577,184.5577,184.4292,184.4377,10986.0
2017-07-12 11:10:00,215.23,215.27,215.2,215.26,12054.0,184.4549,184.4892,184.4292,184.4806,12054.0
2017-07-12 11:15:00,215.25,215.29,215.22,215.29,8459.0,184.472,184.5063,184.4463,184.5063,8459.0
2017-07-12 11:20:00,215.27,215.27,215.19,215.26,4393.0,184.4892,184.4892,184.4206,184.4806,4393.0
2017-07-12 11:25:00,215.29,215.34,215.24,215.26,23717.0,184.5063,184.5491,184.4634,184.4806,23717.0
2017-07-12 11:30:00,215.26,215.26,215.18,215.2,11370.0,184.4806,184.4806,184.412,184.4292,11370.0
2017-07-12 11:35:00,215.2,215.22,215.15,215.21,17436.0,184.4292,184.4463,184.3863,184.4377,17436.0
2017-07-12 11:40:00,215.18,215.2,215.11,215.14,23270.0,184.412,184.4292,184.352,184.3777,23270.0
2017-07-12 11:45:00,215.14,215.16,215.11,215.12,7445.0,184.3777,184.3949,184.352,184.3606,7445.0
2017-07-12 11:50:00,215.1,215.11,215.07,215.1,7472.0,184.3435,184.352,184.3178,184.3435,7472.0
2017-07-12 11:55:00,215.1,215.15,215.09,215.15,10943.0,184.3435,184.3863,184.3349,184.3863,10943.0
2017-07-12 12:00:00,215.15,215.21,215.14,215.21,19556.0,184.3863,184.4377,184.3777,184.4377,19556.0
2017-07-12 12:05:00,215.21,215.29,215.21,215.26,13000.0,184.4377,184.5063,184.4377,184.4806,13000.0
2017-07-12 12:10:00,215.26,215.29,214.96,214.96,53085.0,184.4806,184.5063,184.2235,184.2235,53085.0
2017-07-12 12:15:00,214.91,215.02,214.89,215.01,13946.0,184.1806,184.2749,184.1635,184.2663,13946.0
2017-07-12 12:20:00,215.0,215.09,215.0,215.06,38124.0,184.2578,184.3349,184.2578,184.3092,38124.0
2017-07-12 12:25:00,215.05,215.08,215.03,215.06,6450.0,184.3006,184.3263,184.2835,184.3092,6450.0
2017-07-12 12:30:00,215.06,215.08,215.01,215.01,15218.0,184.3092,184.3263,184.2663,184.2663,15218.0
2017-07-12 12:35:00,215.02,215.14,215.02,215.14,10704.0,184.2749,184.3777,184.2749,184.3777,10704.0
2017-07-12 12:40:00,215.15,215.15,215.08,215.09,5332.0,184.3863,184.3863,184.3263,184.3349,5332.0
2017-07-12 12:45:00,215.08,215.11,215.03,215.04,5956.0,184.3263,184.352,184.2835,184.292,5956.0
2017-07-12 12:50:00,215.05,215.07,214.98,214.99,8770.0,184.3006,184.3178,184.2406,184.2492,8770.0
2017-07-12 12:55:00,215.0,215.09,215.0,215.09,3295.0,184.2578,184.3349,184.2578,184.3349,3295.0
2017-07-12 13:00:00,215.12,215.19,215.09,215.19,26862.0,184.3606,184.4206,184.3349,184.4206,26862.0
2017-07-12 13:05:00,215.19,215.19,215.13,215.13,29630.0,184.4206,184.4206,184.3692,184.3692,29630.0
2017-07-12 13:10:00,215.13,215.19,215.11,215.12,17243.0,184.3692,184.4206,184.352,184.3606,17243.0
2017-07-12 13:15:00,215.13,215.16,215.12,215.15,8639.0,184.3692,184.3949,184.3606,184.3863,8639.0
2017-07-12 13:20:00,215.15,215.17,215.11,215.14,17320.0,184.3863,184.4035,184.352,184.3777,17320.0
2017-07-12 13:25:00,215.15,215.22,215.15,215.2,3835.0,184.3863,184.4463,184.3863,184.4292,3835.0
2017-07-12 13:30:00,215.2,215.25,215.2,215.24,4322.0,184.4292,184.472,184.4292,184.4634,4322.0
2017-07-12 13:35:00,215.23,215.27,215.21,215.21,19070.0,184.4549,184.4892,184.4377,184.4377,19070.0
2017-07-12 13:40:00,215.22,215.25,215.22,215.23,20527.0,184.4463,184.472,184.4463,184.4549,20527.0
2017-07-12 13:45:00,215.23,215.24,215.23,215.23,1500.0,184.4549,184.4634,184.4549,184.4549,1500.0
2017-07-12 13:50:00,215.23,215.28,215.21,215.28,7419.0,184.4549,184.4977,184.4377,184.4977,7419.0
2017-07-12 13:55:00,215.27,215.36,215.26,215.34,8584.0,184.4892,184.5663,184.4806,184.5491,8584.0
2017-07-12 14:00:00,215.32,215.32,215.24,215.24,7307.0,184.532,184.532,184.4634,184.4634,7307.0
2017-07-12 14:05:00,215.23,215.26,215.23,215.25,40868.0,184.4549,184.4806,184.4549,184.472,40868.0
2017-07-12 14:10:00,215.26,215.28,215.24,215.25,7600.0,184.4806,184.4977,184.4634,184.472,7600.0
2017-07-12 14:15:00,215.26,215.42,215.26,215.33,23154.0,184.4806,184.6177,184.4806,184.5406,23154.0
2017-07-12 14:20:00,215.3,215.33,215.29,215.31,12404.0,184.5149,184.5406,184.5063,184.5234,12404.0
2017-07-12 14:25:00,215.31,215.36,215.3,215.34,38118.0,184.5234,184.5663,184.5149,184.5491,38118.0
2017-07-12 14:30:00,215.34,215.36,215.29,215.3,12396.0,184.5491,184.5663,184.5063,184.5149,12396.0
2017-07-12 14:35:00,215.31,215.32,215.29,215.31,5807.0,184.5234,184.532,184.5063,184.5234,5807.0
2017-07-12 14:40:00,215.32,215.33,215.27,215.28,10986.0,184.532,184.5406,184.4892,184.4977,10986.0
2017-07-12 14:45:00,215.28,215.31,215.27,215.28,13600.0,184.4977,184.5234,184.4892,184.4977,13600.0
2017-07-12 14:50:00,215.3,215.34,215.29,215.34,6922.0,184.5149,184.5491,184.5063,184.5491,6922.0
2017-07-12 14:55:00,215.34,215.39,215.33,215.33,18866.0,184.5491,184.592,184.5406,184.5406,18866.0
2017-07-12 15:00:00,215.34,215.37,215.32,215.36,7350.0,184.5491,184.5749,184.532,184.5663,7350.0
2017-07-12 15:05:00,215.37,215.46,215.37,215.42,24926.0,184.5749,184.652,184.5749,184.6177,24926.0
2017-07-12 15:10:00,215.43,215.43,215.34,215.4,9885.0,184.6263,184.6263,184.5491,184.6006,9885.0
2017-07-12 15:15:00,215.41,215.41,215.32,215.36,16776.0,184.6091,184.6091,184.532,184.5663,16776.0
2017-07-12 15:20:00,215.38,215.42,215.36,215.39,6060.0,184.5834,184.6177,184.5663,184.592,6060.0
2017-07-12 15:25:00,215.4,215.4,215.33,215.36,18217.0,184.6006,184.6006,184.5406,184.5663,18217.0
2017-07-12 15:30:00,215.35,215.37,215.23,215.26,154229.0,184.5577,184.5749,184.4549,184.4806,154229.0
2017-07-12 15:35:00,215.27,215.34,215.27,215.31,18847.0,184.4892,184.5491,184.4892,184.5234,18847.0
2017-07-12 15:40:00,215.31,215.31,215.23,215.3,11541.0,184.5234,184.5234,184.4549,184.5149,11541.0
2017-07-12 15:45:00,215.29,215.35,215.28,215.3,17182.0,184.5063,184.5577,184.4977,184.5149,17182.0
2017-07-12 15:50:00,215.26,215.3,215.2,215.29,46198.0,184.4806,184.5149,184.4292,184.5063,46198.0
2017-07-12 15:55:00,215.29,215.29,215.15,215.24,101337.0,184.5063,184.5063,184.3863,184.4634,101337.0
2017-07-13 09:30:00,215.3,215.37,215.14,215.32,42040.0,184.5149,184.5749,184.3777,184.532,42040.0
2017-07-13 09:35:00,215.32,215.46,215.31,215.37,51294.0,184.532,184.652,184.5234,184.5749,51294.0
2017-07-13 09:40:00,215.34,215.4,215.29,215.29,24607.0,184.5491,184.6006,184.5063,184.5063,24607.0
2017-07-13 09:45:00,215.27,215.28,215.19,215.28,12064.0,184.4892,184.4977,184.4206,184.4977,12064.0
2017-07-13 09:50:00,215.28,215.4,215.28,215.39,20295.0,184.4977,184.6006,184.4977,184.592,20295.0
2017-07-13 09:55:00,215.38,215.38,215.31,215.33,26892.0,184.5834,184.5834,184.5234,184.5406,26892.0
2017-07-13 10:00:00,215.32,215.35,215.24,215.34,8680.0,184.532,184.5577,184.4634,184.5491,8680.0
2017-07-13 10:05:00,215.29,215.38,215.27,215.36,17021.0,184.5063,184.5834,184.4892,184.5663,17021.0
2017-07-13 10:10:00,215.39,215.41,215.23,215.25,15216.0,184.592,184.6091,184.4549,184.472,15216.0
2017-07-13 10:15:00,215.26,215.28,215.17,215.25,14512.0,184.4806,184.4977,184.4035,184.472,14512.0
2017-07-13 10:20:00,215.26,215.26,215.17,215.21,13003.0,184.4806,184.4806,184.4035,184.4377,13003.0
2017-07-13 10:25:00,215.19,215.24,215.01,215.05,16541.0,184.4206,184.4634,184.2663,184.3006,16541.0
2017-07-13 10:30:00,215.01,215.19,215.0,215.19,24210.0,184.2663,184.4206,184.2578,184.4206,24210.0
2017-07-13 10:35:00,215.2,215.22,215.06,215.14,9199.0,184.4292,184.4463,184.3092,184.3777,9199.0
2017-07-13 10:40:00,215.13,215.18,215.13,215.15,7025.0,184.3692,184.412,184.3692,184.3863,7025.0
2017-07-13 10:45:00,215.15,215.22,215.13,215.15,11363.0,184.3863,184.4463,184.3692,184.3863,11363.0
2017-07-13 10:50:00,215.15,215.24,215.15,215.24,7550.0,184.3863,184.4634,184.3863,184.4634,7550.0
2017-07-13 10:55:00,215.24,215.27,215.23,215.25,7232.0,184.4634,184.4892,184.4549,184.472,7232.0
2017-07-13 11:00:00,215.25,215.35,215.23,215.32,18242.0,184.472,184.5577,184.4549,184.532,18242.0
2017-07-13 11:05:00,215.33,215.36,215.32,215.34,10167.0,184.5406,184.5663,184.532,184.5491,10167.0
2017-07-13 11:10:00,215.33,215.37,215.29,215.37,16333.0,184.5406,184.5749,184.5063,184.5749,16333.0
2017-07-13 11:15:00,215.37,215.37,215.3,215.33,6757.0,184.5749,184.5749,184.5149,184.5406,6757.0
2017-07-13 11:20:00,215.35,215.4,215.35,215.38,6916.0,184.5577,184.6006,184.5577,184.5834,6916.0
2017-07-13 11:25:00,215.37,215.44,215.37,215.38,8233.0,184.5749,184.6348,184.5749,184.5834,8233.0
2017-07-13 11:30:00,215.4,215.46,215.4,215.45,8140.0,184.6006,184.652,184.6006,184.6434,8140.0
2017-07-13 11:35:00,215.44,215.45,215.38,215.38,20254.0,184.6348,184.6434,184.5834,184.5834,20254.0
2017-07-13 11:40:00,215.37,215.41,215.37,215.38,15800.0,184.5749,184.6091,184.5749,184.5834,15800.0
2017-07-13 11:45:00,215.39,215.45,215.35,215.44,21962.0,184.592,184.6434,184.5577,184.6348,21962.0
2017-07-13 11:50:00,215.44,215.53,215.43,215.51,18980.0,184.6348,184.712,184.6263,184.6948,18980.0
2017-07-13 11:55:00,215.51,215.53,215.49,215.49,10241.0,184.6948,184.712,184.6777,184.6777,10241.0
2017-07-13 12:00:00,215.5,215.5,215.42,215.44,4862.0,184.6863,184.6863,184.6177,184.6348,4862.0
2017-07-13 12:05:00,215.45,215.47,215.43,215.43,5027.0,184.6434,184.6606,184.6263,184.6263,5027.0
2017-07-13 12:10:00,215.43,215.48,215.43,215.47,31670.0,184.6263,184.6691,184.6263,184.6606,31670.0
2017-07-13 12:15:00,215.48,215.56,215.48,215.51,5700.0,184.6691,184.7377,184.6691,184.6948,5700.0
2017-07-13 12:20:00,215.49,215.55,215.49,215.53,10288.0,184.6777,184.7291,184.6777,184.712,10288.0
2017-07-13 12:25:00,215.54,215.54,215.48,215.49,5760.0,184.7205,184.7205,184.6691,184.6777,5760.0
2017-07-13 12:30:00,215.49,215.52,215.47,215.5,2900.0,184.6777,184.7034,184.6606,184.6863,2900.0
2017-07-13 12:35:00,215.51,215.52,215.48,215.5,6170.0,184.6948,184.7034,184.6691,184.6863,6170.0
2017-07-13 12:40:00,215.51,215.51,215.41,215.41,2820.0,184.6948,184.6948,184.6091,184.6091,2820.0
2017-07-13 12:45:00,215.41,215.47,215.4,215.47,7357.0,184.6091,184.6606,184.6006,184.6606,7357.0
2017-07-13 12:50:00,215.47,215.47,215.42,215.44,5756.0,184.6606,184.6606,184.6177,184.6348,5756.0
2017-07-13 12:55:00,215.45,215.49,215.44,215.44,2589.0,184.6434,184.6777,184.6348,184.6348,2589.0
2017-07-13 13:00:00,215.46,215.49,215.42,215.43,11467.0,184.652,184.6777,184.6177,184.6263,11467.0
2017-07-13 13:05:00,215.43,215.45,215.39,215.41,17261.0,184.6263,184.6434,184.592,184.6091,17261.0
2017-07-13 13:10:00,215.41,215.42,215.37,215.39,5728.0,184.6091,184.6177,184.5749,184.592,5728.0
2017-07-13 13:15:00,215.4,215.41,215.38,215.41,5160.0,184.6006,184.6091,184.5834,184.6091,5160.0
2017-07-13 13:20:00,215.42,215.43,215.38,215.39,6061.0,184.6177,184.6263,184.5834,184.592,6061.0
2017-07-13 13:25:00,215.4,215.43,215.39,215.4,4150.0,184.6006,184.6263,184.592,184.6006,4150.0
2017-07-13 13:30:00,215.4,215.44,215.4,215.41,15260.0,184.6006,184.6348,184.6006,184.6091,15260.0
2017-07-13 13:35:00,215.41,215.44,215.39,215.44,5200.0,184.6091,184.6348,184.592,184.6348,5200.0
2017-07-13 13:40:00,215.45,215.48,215.44,215.46,1115.0,184.6434,184.6691,184.6348,184.652,1115.0
2017-07-13 13:45:00,215.46,215.46,215.38,215.4,6158.0,184.652,184.652,184.5834,184.6006,6158.0
2017-07-13 13:50:00,215.41,215.43,215.39,215.43,4336.0,184.6091,184.6263,184.592,184.6263,4336.0
2017-07-13 13:55:00,215.41,215.48,215.41,215.46,19328.0,184.6091,184.6691,184.6091,184.652,19328.0
2017-07-13 14:00:00,215.46,215.5,215.39,215.39,9206.0,184.652,184.6863,184.592,184.592,9206.0
2017-07-13 14:05:00,215.41,215.41,215.34,215.38,10530.0,184.6091,184.6091,184.5491,184.5834,10530.0
2017-07-13 14:10:00,215.38,215.42,215.37,215.4,2511.0,184.5834,184.6177,184.5749,184.6006,2511.0
2017-07-13 14:15:00,215.39,215.41,215.32,215.41,4364.0,184.592,184.6091,184.532,184.6091,4364.0
2017-07-13 14:20:00,215.41,215.46,215.39,215.45,7467.0,184.6091,184.652,184.592,184.6434,7467.0
2017-07-13 14:25:00,215.44,215.47,215.42,215.42,6138.0,184.6348,184.6606,184.6177,184.6177,6138.0
2017-07-13 14:30:00,215.42,215.43,215.4,215.43,15070.0,184.6177,184.6263,184.6006,184.6263,15070.0
2017-07-13 14:35:00,215.43,215.46,215.42,215.42,2550.0,184.6263,184.652,184.6177,184.6177,2550.0
2017-07-13 14:40:00,215.43,215.44,215.39,215.41,15680.0,184.6263,184.6348,184.592,184.6091,15680.0
2017-07-13 14:45:00,215.43,215.47,215.43,215.46,5600.0,184.6263,184.6606,184.6263,184.652,5600.0
2017-07-13 14:50:00,215.46,215.46,215.42,215.44,5568.0,184.652,184.652,184.6177,184.6348,5568.0
2017-07-13 14:55:00,215.44,215.46,215.42,215.44,21885.0,184.6348,184.652,184.6177,184.6348,21885.0
2017-07-13 15:00:00,215.43,215.44,215.39,215.39,7630.0,184.6263,184.6348,184.592,184.592,7630.0
2017-07-13 15:05:00,215.4,215.4,215.31,215.35,8266.0,184.6006,184.6006,184.5234,184.5577,8266.0
2017-07-13 15:10:00,215.35,215.41,215.33,215.4,7296.0,184.5577,184.6091,184.5406,184.6006,7296.0
2017-07-13 15:15:00,215.39,215.39,215.32,215.34,6230.0,184.592,184.592,184.532,184.5491,6230.0
2017-07-13 15:20:00,215.33,215.39,215.33,215.38,10588.0,184.5406,184.592,184.5406,184.5834,10588.0
2017-07-13 15:25:00,215.38,215.4,215.36,215.39,14277.0,184.5834,184.6006,184.5663,184.592,14277.0
2017-07-13 15:30:00,215.4,215.44,215.37,215.44,8852.0,184.6006,184.6348,184.5749,184.6348,8852.0
2017-07-13 15:35:00,215.43,215.47,215.43,215.43,10202.0,184.6263,184.6606,184.6263,184.6263,10202.0
2017-07-13 15:40:00,215.41,215.46,215.41,215.42,16580.0,184.6091,184.652,184.6091,184.6177,16580.0
2017-07-13 15:45:00,215.44,215.55,215.4,215.53,24297.0,184.6348,184.7291,184.6006,184.712,24297.0
2017-07-13 15:50:00,215.53,215.55,215.48,215.54,52135.0,184.712,184.7291,184.6691,184.7205,52135.0
2017-07-13 15:55:00,215.55,215.56,215.41,215.46,82498.0,184.7291,184.7377,184.6091,184.652,82498.0
2017-07-14 09:30:00,215.3,215.37,215.11,215.28,69402.0,184.5149,184.5749,184.352,184.4977,69402.0
2017-07-14 09:35:00,215.3,215.52,215.3,215.48,48966.0,184.5149,184.7034,184.5149,184.6691,48966.0
2017-07-14 09:40:00,215.48,215.51,215.44,215.47,34929.0,184.6691,184.6948,184.6348,184.6606,34929.0
2017-07-14 09:45:00,215.49,215.64,215.49,215.63,13185.0,184.6777,184.8062,184.6777,184.7977,13185.0
2017-07-14 09:50:00,215.62,215.68,215.59,215.6,36102.0,184.7891,184.8405,184.7634,184.772,36102.0
2017-07-14 09:55:00,215.6,215.61,215.55,215.59,17816.0,184.772,184.7805,184.7291,184.7634,17816.0
2017-07-14 10:00:00,215.58,215.6,215.48,215.53,27260.0,184.7548,184.772,184.6691,184.712,27260.0
2017-07-14 10:05:00,215.54,215.55,215.42,215.5,19438.0,184.7205,184.7291,184.6177,184.6863,19438.0
2017-07-14 10:10:00,215.5,215.61,215.5,215.57,9800.0,184.6863,184.7805,184.6863,184.7463,9800.0
2017-07-14 10:15:00,215.57,215.59,215.48,215.54,11505.0,184.7463,184.7634,184.6691,184.7205,11505.0
2017-07-14 10:20:00,215.55,215.62,215.54,215.6,14172.0,184.7291,184.7891,184.7205,184.772,14172.0
2017-07-14 10:25:00,215.59,215.6,215.55,215.58,17420.0,184.7634,184.772,184.7291,184.7548,17420.0
2017-07-14 10:30:00,215.59,215.61,215.56,215.6,7731.0,184.7634,184.7805,184.7377,184.772,7731.0
2017-07-14 10:35:00,215.63,215.65,215.56,215.57,8322.0,184.7977,184.8148,184.7377,184.7463,8322.0
2017-07-14 10:40:00,215.58,215.61,215.55,215.57,5789.0,184.7548,184.7805,184.7291,184.7463,5789.0
2017-07-14 10:45:00,215.56,215.61,215.54,215.57,6250.0,184.7377,184.7805,184.7205,184.7463,6250.0
2017-07-14 10:50:00,215.59,215.66,215.59,215.63,65788.0,184.7634,184.8234,184.7634,184.7977,65788.0
2017-07-14 10:55:00,215.63,215.65,215.57,215.62,16352.0,184.7977,184.8148,184.7463,184.7891,16352.0
2017-07-14 11:00:00,215.6,215.6,215.39,215.39,27870.0,184.772,184.772,184.592,184.592,27870.0
2017-07-14 11:05:00,215.37,215.41,215.33,215.38,20322.0,184.5749,184.6091,184.5406,184.5834,20322.0
2017-07-14 11:10:00,215.39,215.49,215.38,215.42,26704.0,184.592,184.6777,184.5834,184.6177,26704.0
2017-07-14 11:15:00,215.43,215.46,215.39,215.41,15221.0,184.6263,184.652,184.592,184.6091,15221.0
2017-07-14 11:20:00,215.43,215.47,215.39,215.47,13627.0,184.6263,184.6606,184.592,184.6606,13627.0
2017-07-14 11:25:00,215.47,215.5,215.45,215.48,6694.0,184.6606,184.6863,184.6434,184.6691,6694.0
2017-07-14 11:30:00,215.5,215.55,215.5,215.54,8279.0,184.6863,184.7291,184.6863,184.7205,8279.0
2017-07-14 11:35:00,215.55,215.55,215.52,215.53,6876.0,184.7291,184.7291,184.7034,184.712,6876.0
2017-07-14 11:40:00,215.53,215.57,215.52,215.57,4809.0,184.712,184.7463,184.7034,184.7463,4809.0
2017-07-14 11:45:00,215.57,215.59,215.55,215.58,8065.0,184.7463,184.7634,184.7291,184.7548,8065.0
2017-07-14 11:50:00,215.59,215.59,215.55,215.56,3288.0,184.7634,184.7634,184.7291,184.7377,3288.0
2017-07-14 11:55:00,215.55,215.58,215.55,215.57,4300.0,184.7291,184.7548,184.7291,184.7463,4300.0
2017-07-14 12:00:00,215.57,215.57,215.51,215.55,7459.0,184.7463,184.7463,184.6948,184.7291,7459.0
2017-07-14 12:05:00,215.54,215.55,215.49,215.5,3317.0,184.7205,184.7291,184.6777,184.6863,3317.0
2017-07-14 12:10:00,215.5,215.56,215.5,215.54,6375.0,184.6863,184.7377,184.6863,184.7205,6375.0
2017-07-14 12:15:00,215.54,215.55,215.5,215.51,5860.0,184.7205,184.7291,184.6863,184.6948,5860.0
2017-07-14 12:20:00,215.51,215.53,215.48,215.51,7914.0,184.6948,184.712,184.6691,184.6948,7914.0
2017-07-14 12:25:00,215.51,215.64,215.51,215.62,11986.0,184.6948,184.8062,184.6948,184.7891,11986.0
2017-07-14 12:30:00,215.64,215.65,215.6,215.61,4900.0,184.8062,184.8148,184.772,184.7805,4900.0
2017-07-14 12:35:00,215.63,215.84,215.62,215.78,23069.0,184.7977,184.9777,184.7891,184.9262,23069.0
2017-07-14 12:40:00,215.8,215.84,215.78,215.82,11688.0,184.9434,184.9777,184.9262,184.9605,11688.0
2017-07-14 12:45:00,215.83,215.86,215.81,215.86,20638.0,184.9691,184.9948,184.9519,184.9948,20638.0
2017-07-14 12:50:00,215.86,216.1,215.85,216.1,54207.0,184.9948,185.2005,184.9862,185.2005,54207.0
2017-07-14 12:55:00,216.1,216.19,216.0,216.0,39940.0,185.2005,185.2776,185.1148,185.1148,39940.0
2017-07-14 13:00:00,216.0,216.1,216.0,216.1,24879.0,185.1148,185.2005,185.1148,185.2005,24879.0
2017-07-14 13:05:00,216.1,216.2,216.09,216.12,12129.0,185.2005,185.2862,185.1919,185.2176,12129.0
2017-07-14 13:10:00,216.1,216.14,216.08,216.11,6961.0,185.2005,185.2348,185.1833,185.209,6961.0
2017-07-14 13:15:00,216.1,216.14,216.1,216.14,11852.0,185.2005,185.2348,185.2005,185.2348,11852.0
2017-07-14 13:20:00,216.16,216.29,216.16,216.19,14299.0,185.2519,185.3633,185.2519,185.2776,14299.0
2017-07-14 13:25:00,216.19,216.22,216.18,216.2,5281.0,185.2776,185.3033,185.269,185.2862,5281.0
2017-07-14 13:30:00,216.22,216.25,216.05,216.11,16122.0,185.3033,185.329,185.1576,185.209,16122.0
2017-07-14 13:35:00,216.11,216.15,216.11,216.11,4364.0,185.209,185.2433,185.209,185.209,4364.0
2017-07-14 13:40:00,216.1,216.13,216.1,216.1,4489.0,185.2005,185.2262,185.2005,185.2005,4489.0
2017-07-14 13:45:00,216.09,216.14,216.08,216.12,6620.0,185.1919,185.2348,185.1833,185.2176,6620.0
2017-07-14 13:50:00,216.13,216.15,216.11,216.15,8200.0,185.2262,185.2433,185.209,185.2433,8200.0
2017-07-14 13:55:00,216.14,216.18,216.13,216.17,117653.0,185.2348,185.269,185.2262,185.2605,117653.0
2017-07-14 14:00:00,216.17,216.18,216.12,216.17,79654.0,185.2605,185.269,185.2176,185.2605,79654.0
2017-07-14 14:05:00,216.17,216.22,216.17,216.18,12339.0,185.2605,185.3033,185.2605,185.269,12339.0
2017-07-14 14:10:00,216.18,216.28,216.16,216.25,24458.0,185.269,185.3547,185.2519,185.329,24458.0
2017-07-14 14:15:00,216.24,216.28,216.23,216.28,5823.0,185.3205,185.3547,185.3119,185.3547,5823.0
2017-07-14 14:20:00,216.29,216.34,216.27,216.29,40000.0,185.3633,185.4062,185.3462,185.3633,40000.0
2017-07-14 14:25:00,216.29,216.3,216.24,216.25,12625.0,185.3633,185.3719,185.3205,185.329,12625.0
2017-07-14 14:30:00,216.24,216.28,216.24,216.25,5862.0,185.3205,185.3547,185.3205,185.329,5862.0
2017-07-14 14:35:00,216.24,216.25,216.2,216.23,10396.0,185.3205,185.329,185.2862,185.3119,10396.0
2017-07-14 14:40:00,216.23,216.24,216.18,216.2,12028.0,185.3119,185.3205,185.269,185.2862,12028.0
2017-07-14 14:45:00,216.21,216.24,216.2,216.22,7780.0,185.2947,185.3205,185.2862,185.3033,7780.0
2017-07-14 14:50:00,216.22,216.24,216.18,216.2,9869.0,185.3033,185.3205,185.269,185.2862,9869.0
2017-07-14 14:55:00,216.2,216.2,216.16,216.17,8086.0,185.2862,185.2862,185.2519,185.2605,8086.0
2017-07-14 15:00:00,216.18,216.22,216.17,216.21,8654.0,185.269,185.3033,185.2605,185.2947,8654.0
2017-07-14 15:05:00,216.22,216.28,216.21,216.28,8195.0,185.3033,185.3547,185.2947,185.3547,8195.0
2017-07-14 15:10:00,216.27,216.3,216.26,216.29,5945.0,185.3462,185.3719,185.3376,185.3633,5945.0
2017-07-14 15:15:00,216.3,216.33,216.29,216.32,213301.0,185.3719,185.3976,185.3633,185.389,213301.0
2017-07-14 15:20:00,216.31,216.41,216.31,216.39,16277.0,185.3804,185.4661,185.3804,185.449,16277.0
2017-07-14 15:25:00,216.39,216.44,216.39,216.42,15496.0,185.449,185.4919,185.449,185.4747,15496.0
2017-07-14 15:30:00,216.43,216.49,216.43,216.47,19113.0,185.4833,185.5347,185.4833,185.5176,19113.0
2017-07-14 15:35:00,216.47,216.63,216.46,216.62,77340.0,185.5176,185.6547,185.509,185.6461,77340.0
2017-07-14 15:40:00,216.63,216.68,216.57,216.57,42127.0,185.6547,185.6975,185.6033,185.6033,42127.0
2017-07-14 15:45:00,216.57,216.58,216.49,216.49,31437.0,185.6033,185.6118,185.5347,185.5347,31437.0
2017-07-14 15:50:00,216.49,216.49,216.31,216.31,92629.0,185.5347,185.5347,185.3804,185.3804,92629.0
2017-07-14 15:55:00,216.32,216.34,216.2,216.29,345686.0,185.389,185.4062,185.2862,185.3633,345686.0
2017-07-17 09:30:00,216.31,216.32,216.11,216.15,122514.0,185.3804,185.389,185.209,185.2433,122514.0
2017-07-17 09:35:00,216.15,216.2,216.08,216.19,37057.0,185.2433,185.2862,185.1833,185.2776,37057.0
2017-07-17 09:40:00,216.19,216.27,216.08,216.27,25328.0,185.2776,185.3462,185.1833,185.3462,25328.0
2017-07-17 09:45:00,216.31,216.37,216.19,216.19,10598.0,185.3804,185.4319,185.2776,185.2776,10598.0
2017-07-17 09:50:00,216.17,216.24,216.15,216.2,14754.0,185.2605,185.3205,185.2433,185.2862,14754.0
2017-07-17 09:55:00,216.23,216.26,216.22,216.23,7940.0,185.3119,185.3376,185.3033,185.3119,7940.0
2017-07-17 10:00:00,216.23,216.27,216.17,216.22,16520.0,185.3119,185.3462,185.2605,185.3033,16520.0
2017-07-17 10:05:00,216.23,216.29,216.23,216.27,15081.0,185.3119,185.3633,185.3119,185.3462,15081.0
2017-07-17 10:10:00,216.28,216.28,216.19,216.21,14225.0,185.3547,185.3547,185.2776,185.2947,14225.0
2017-07-17 10:15:00,216.21,216.23,216.18,216.18,8376.0,185.2947,185.3119,185.269,185.269,8376.0
2017-07-17 10:20:00,216.19,216.24,216.19,216.23,8626.0,185.2776,185.3205,185.2776,185.3119,8626.0
2017-07-17 10:25:00,216.22,216.25,216.13,216.14,15432.0,185.3033,185.329,185.2262,185.2348,15432.0
2017-07-17 10:30:00,216.13,216.16,216.1,216.16,7887.0,185.2262,185.2519,185.2005,185.2519,7887.0
2017-07-17 10:35:00,216.13,216.14,216.04,216.12,11652.0,185.2262,185.2348,185.1491,185.2176,11652.0
2017-07-17 10:40:00,216.15,216.29,216.13,216.26,18388.0,185.2433,185.3633,185.2262,185.3376,18388.0
2017-07-17 10:45:00,216.25,216.29,216.17,216.29,12468.0,185.329,185.3633,185.2605,185.3633,12468.0
2017-07-17 10:50:00,216.29,216.32,216.22,216.32,7534.0,185.3633,185.389,185.3033,185.389,7534.0
2017-07-17 10:55:00,216.29,216.34,216.27,216.34,12710.0,185.3633,185.4062,185.3462,185.4062,12710.0
2017-07-17 11:00:00,216.33,216.36,216.32,216.35,8682.0,185.3976,185.4233,185.389,185.4147,8682.0
2017-07-17 11:05:00,216.35,216.37,216.31,216.35,11872.0,185.4147,185.4319,185.3804,185.4147,11872.0
2017-07-17 11:10:00,216.35,216.4,216.32,216.37,11165.0,185.4147,185.4576,185.389,185.4319,11165.0
2017-07-17 11:15:00,216.36,216.37,216.3,216.32,4902.0,185.4233,185.4319,185.3719,185.389,4902.0
2017-07-17 11:20:00,216.3,216.34,216.3,216.34,5653.0,185.3719,185.4062,185.3719,185.4062,5653.0
2017-07-17 11:25:00,216.33,216.38,216.33,216.36,4700.0,185.3976,185.4404,185.3976,185.4233,4700.0
2017-07-17 11:30:00,216.35,216.37,216.32,216.32,5085.0,185.4147,185.4319,185.389,185.389,5085.0
2017-07-17 11:35:00,216.33,216.33,216.22,216.24,10032.0,185.3976,185.3976,185.3033,185.3205,10032.0
2017-07-17 11:40:00,216.22,216.28,216.21,216.28,3141.0,185.3033,185.3547,185.2947,185.3547,3141.0
2017-07-17 11:45:00,216.26,216.28,216.21,216.25,6220.0,185.3376,185.3547,185.2947,185.329,6220.0
2017-07-17 11:50:00,216.25,216.27,216.21,216.24,13459.0,185.329,185.3462,185.2947,185.3205,13459.0
2017-07-17 11:55:00,216.25,216.28,216.25,216.28,3300.0,185.329,185.3547,185.329,185.3547,3300.0
2017-07-17 12:00:00,216.28,216.33,216.27,216.33,8638.0,185.3547,185.3976,185.3462,185.3976,8638.0
2017-07-17 12:05:00,216.33,216.35,216.29,216.35,2693.0,185.3976,185.4147,185.3633,185.4147,2693.0
2017-07-17 12:10:00,216.35,216.4,216.34,216.36,8768.0,185.4147,185.4576,185.4062,185.4233,8768.0
2017-07-17 12:15:00,216.37,216.37,216.36,216.37,1768.0,185.4319,185.4319,185.4233,185.4319,1768.0
2017-07-17 12:20:00,216.37,216.39,216.34,216.36,5306.0,185.4319,185.449,185.4062,185.4233,5306.0
2017-07-17 12:25:00,216.37,216.38,216.3,216.37,9822.0,185.4319,185.4404,185.3719,185.4319,9822.0
2017-07-17 12:30:00,216.36,216.38,216.34,216.37,16974.0,185.4233,185.4404,185.4062,185.4319,16974.0
2017-07-17 12:35:00,216.35,216.39,216.35,216.38,4450.0,185.4147,185.449,185.4147,185.4404,4450.0
2017-07-17 12:40:00,216.4,216.4,216.37,216.37,3554.0,185.4576,185.4576,185.4319,185.4319,3554.0
2017-07-17 12:45:00,216.37,216.39,216.35,216.39,5275.0,185.4319,185.449,185.4147,185.449,5275.0
2017-07-17 12:50:00,216.4,216.41,216.39,216.41,3050.0,185.4576,185.4661,185.449,185.4661,3050.0
2017-07-17 12:55:00,216.4,216.42,216.38,216.4,5834.0,185.4576,185.4747,185.4404,185.4576,5834.0
2017-07-17 13:00:00,216.41,216.43,216.39,216.4,13271.0,185.4661,185.4833,185.449,185.4576,13271.0
2017-07-17 13:05:00,216.37,216.43,216.37,216.41,3651.0,185.4319,185.4833,185.4319,185.4661,3651.0
2017-07-17 13:10:00,216.4,216.49,216.4,216.47,12020.0,185.4576,185.5347,185.4576,185.5176,12020.0
2017-07-17 13:15:00,216.46,216.46,216.4,216.4,5380.0,185.509,185.509,185.4576,185.4576,5380.0
2017-07-17 13:20:00,216.4,216.41,216.37,216.39,3496.0,185.4576,185.4661,185.4319,185.449,3496.0
2017-07-17 13:25:00,216.38,216.41,216.36,216.36,8697.0,185.4404,185.4661,185.4233,185.4233,8697.0
2017-07-17 13:30:00,216.36,216.39,216.35,216.37,3810.0,185.4233,185.449,185.4147,185.4319,3810.0
2017-07-17 13:35:00,216.37,216.4,216.37,216.39,3657.0,185.4319,185.4576,185.4319,185.449,3657.0
2017-07-17 13:40:00,216.38,216.39,216.37,216.39,3247.0,185.4404,185.449,185.4319,185.449,3247.0
2017-07-17 13:45:00,216.4,216.4,216.34,216.35,3313.0,185.4576,185.4576,185.4062,185.4147,3313.0
2017-07-17 13:50:00,216.35,216.35,216.3,216.32,3923.0,185.4147,185.4147,185.3719,185.389,3923.0
2017-07-17 13:55:00,216.32,216.34,216.3,216.33,3890.0,185.389,185.4062,185.3719,185.3976,3890.0
2017-07-17 14:00:00,216.32,216.33,216.3,216.33,7809.0,185.389,185.3976,185.3719,185.3976,7809.0
2017-07-17 14:05:00,216.33,216.35,216.32,216.34,2290.0,185.3976,185.4147,185.389,185.4062,2290.0
2017-07-17 14:10:00,216.29,216.29,216.21,216.24,16931.0,185.3633,185.3633,185.2947,185.3205,16931.0
2017-07-17 14:15:00,216.25,216.28,216.24,216.26,5889.0,185.329,185.3547,185.3205,185.3376,5889.0
2017-07-17 14:20:00,216.26,216.29,216.24,216.25,4085.0,185.3376,185.3633,185.3205,185.329,4085.0
2017-07-17 14:25:00,216.26,216.34,216.26,216.33,6293.0,185.3376,185.4062,185.3376,185.3976,6293.0
2017-07-17 14:30:00,216.32,216.32,216.25,216.25,3401.0,185.389,185.389,185.329,185.329,3401.0
2017-07-17 14:35:00,216.26,216.33,216.23,216.31,29853.0,185.3376,185.3976,185.3119,185.3804,29853.0
2017-07-17 14:40:00,216.3,216.32,216.26,216.26,2870.0,185.3719,185.389,185.3376,185.3376,2870.0
2017-07-17 14:45:00,216.26,216.28,216.25,216.26,5469.0,185.3376,185.3547,185.329,185.3376,5469.0
2017-07-17 14:50:00,216.26,216.27,216.24,216.27,9716.0,185.3376,185.3462,185.3205,185.3462,9716.0
2017-07-17 14:55:00,216.25,216.26,216.21,216.24,10080.0,185.329,185.3376,185.2947,185.3205,10080.0
2017-07-17 15:00:00,216.25,216.26,216.22,216.23,7796.0,185.329,185.3376,185.3033,185.3119,7796.0
2017-07-17 15:05:00,216.22,216.23,216.15,216.2,15630.0,185.3033,185.3119,185.2433,185.2862,15630.0
2017-07-17 15:10:00,216.2,216.2,216.18,216.18,6320.0,185.2862,185.2862,185.269,185.269,6320.0
2017-07-17 15:15:00,216.18,216.19,216.15,216.16,18769.0,185.269,185.2776,185.2433,185.2519,18769.0
2017-07-17 15:20:00,216.17,216.19,216.15,216.15,10422.0,185.2605,185.2776,185.2433,185.2433,10422.0
2017-07-17 15:25:00,216.16,216.17,216.12,216.15,8037.0,185.2519,185.2605,185.2176,185.2433,8037.0
2017-07-17 15:30:00,216.15,216.21,216.12,216.21,11194.0,185.2433,185.2947,185.2176,185.2947,11194.0
2017-07-17 15:35:00,216.2,216.25,216.2,216.23,20390.0,185.2862,185.329,185.2862,185.3119,20390.0
2017-07-17 15:40:00,216.2,216.22,216.18,216.21,7164.0,185.2862,185.3033,185.269,185.2947,7164.0
2017-07-17 15:45:00,216.2,216.2,216.14,216.14,17954.0,185.2862,185.2862,185.2348,185.2348,17954.0
2017-07-17 15:50:00,216.15,216.2,216.13,216.17,38016.0,185.2433,185.2862,185.2262,185.2605,38016.0
2017-07-17 15:55:00,216.17,216.25,216.15,216.2,76904.0,185.2605,185.329,185.2433,185.2862,76904.0
2017-07-18 09:30:00,215.66,215.71,215.52,215.52,49712.0,184.8234,184.8662,184.7034,184.7034,49712.0
2017-07-18 09:35:00,215.53,215.69,215.51,215.65,24532.0,184.712,184.8491,184.6948,184.8148,24532.0
2017-07-18 09:40:00,215.65,215.74,215.65,215.7,21848.0,184.8148,184.892,184.8148,184.8577,21848.0
2017-07-18 09:45:00,215.66,215.81,215.58,215.75,29249.0,184.8234,184.9519,184.7548,184.9005,29249.0
2017-07-18 09:50:00,215.75,215.75,215.68,215.7,35428.0,184.9005,184.9005,184.8405,184.8577,35428.0
2017-07-18 09:55:00,215.63,215.63,215.56,215.57,43438.0,184.7977,184.7977,184.7377,184.7463,43438.0
2017-07-18 10:00:00,215.58,215.6,215.46,215.54,46626.0,184.7548,184.772,184.652,184.7205,46626.0
2017-07-18 10:05:00,215.54,215.59,215.47,215.55,34981.0,184.7205,184.7634,184.6606,184.7291,34981.0
2017-07-18 10:10:00,215.56,215.73,215.54,215.68,31841.0,184.7377,184.8834,184.7205,184.8405,31841.0
2017-07-18 10:15:00,215.68,215.69,215.55,215.57,14425.0,184.8405,184.8491,184.7291,184.7463,14425.0
2017-07-18 10:20:00,215.54,215.63,215.53,215.56,31007.0,184.7205,184.7977,184.712,184.7377,31007.0
2017-07-18 10:25:00,215.56,215.61,215.53,215.53,35173.0,184.7377,184.7805,184.712,184.712,35173.0
2017-07-18 10:30:00,215.51,215.53,215.46,215.47,23863.0,184.6948,184.712,184.652,184.6606,23863.0
2017-07-18 10:35:00,215.47,215.49,215.22,215.22,37968.0,184.6606,184.6777,184.4463,184.4463,37968.0
2017-07-18 10:40:00,215.22,215.23,214.63,214.72,170105.0,184.4463,184.4549,183.9407,184.0178,170105.0
2017-07-18 10:45:00,214.72,214.86,214.68,214.82,454820.0,184.0178,184.1378,183.9835,184.1035,454820.0
2017-07-18 10:50:00,214.83,215.08,214.82,215.03,91270.0,184.1121,184.3263,184.1035,184.2835,91270.0
2017-07-18 10:55:00,215.03,215.24,215.03,215.2,74574.0,184.2835,184.4634,184.2835,184.4292,74574.0
2017-07-18 11:00:00,215.22,215.29,215.13,215.24,39836.0,184.4463,184.5063,184.3692,184.4634,39836.0
2017-07-18 11:05:00,215.24,215.25,215.13,215.14,12974.0,184.4634,184.472,184.3692,184.3777,12974.0
2017-07-18 11:10:00,215.13,215.16,215.1,215.11,16292.0,184.3692,184.3949,184.3435,184.352,16292.0
2017-07-18 11:15:00,215.11,215.17,215.03,215.03,24109.0,184.352,184.4035,184.2835,184.2835,24109.0
2017-07-18 11:20:00,215.04,215.25,215.04,215.18,24289.0,184.292,184.472,184.292,184.412,24289.0
2017-07-18 11:25:00,215.16,215.28,215.16,215.26,11779.0,184.3949,184.4977,184.3949,184.4806,11779.0
2017-07-18 11:30:00,215.26,215.4,215.25,215.34,14051.0,184.4806,184.6006,184.472,184.5491,14051.0
2017-07-18 11:35:00,215.33,215.36,215.3,215.3,14966.0,184.5406,184.5663,184.5149,184.5149,14966.0
2017-07-18 11:40:00,215.29,215.38,215.29,215.36,8300.0,184.5063,184.5834,184.5063,184.5663,8300.0
2017-07-18 11:45:00,215.36,215.37,215.33,215.37,3162.0,184.5663,184.5749,184.5406,184.5749,3162.0
2017-07-18 11:50:00,215.38,215.47,215.38,215.45,8342.0,184.5834,184.6606,184.5834,184.6434,8342.0
2017-07-18 11:55:00,215.46,215.47,215.35,215.4,12545.0,184.652,184.6606,184.5577,184.6006,12545.0
2017-07-18 12:00:00,215.41,215.42,215.37,215.37,15121.0,184.6091,184.6177,184.5749,184.5749,15121.0
2017-07-18 12:05:00,215.38,215.4,215.36,215.36,3204.0,184.5834,184.6006,184.5663,184.5663,3204.0
2017-07-18 12:10:00,215.37,215.43,215.22,215.24,12638.0,184.5749,184.6263,184.4463,184.4634,12638.0
2017-07-18 12:15:00,215.24,215.32,215.24,215.3,4900.0,184.4634,184.532,184.4634,184.5149,4900.0
2017-07-18 12:20:00,215.28,215.37,215.27,215.35,8500.0,184.4977,184.5749,184.4892,184.5577,8500.0
2017-07-18 12:25:00,215.36,215.39,215.35,215.35,4050.0,184.5663,184.592,184.5577,184.5577,4050.0
2017-07-18 12:30:00,215.36,215.42,215.36,215.39,5144.0,184.5663,184.6177,184.5663,184.592,5144.0
2017-07-18 12:35:00,215.38,215.43,215.37,215.43,3898.0,184.5834,184.6263,184.5749,184.6263,3898.0
2017-07-18 12:40:00,215.41,215.43,215.33,215.35,6638.0,184.6091,184.6263,184.5406,184.5577,6638.0
2017-07-18 12:45:00,215.35,215.38,215.35,215.36,7136.0,184.5577,184.5834,184.5577,184.5663,7136.0
2017-07-18 12:50:00,215.33,215.37,215.31,215.33,9174.0,184.5406,184.5749,184.5234,184.5406,9174.0
2017-07-18 12:55:00,215.34,215.34,215.28,215.29,4641.0,184.5491,184.5491,184.4977,184.5063,4641.0
2017-07-18 13:00:00,215.28,215.3,215.17,215.24,8448.0,184.4977,184.5149,184.4035,184.4634,8448.0
2017-07-18 13:05:00,215.22,215.29,215.22,215.27,14553.0,184.4463,184.5063,184.4463,184.4892,14553.0
2017-07-18 13:10:00,215.28,215.31,215.24,215.31,4542.0,184.4977,184.5234,184.4634,184.5234,4542.0
2017-07-18 13:15:00,215.3,215.36,215.29,215.31,7165.0,184.5149,184.5663,184.5063,184.5234,7165.0
2017-07-18 13:20:00,215.32,215.39,215.3,215.34,15803.0,184.532,184.592,184.5149,184.5491,15803.0
2017-07-18 13:25:00,215.35,215.35,215.3,215.33,5685.0,184.5577,184.5577,184.5149,184.5406,5685.0
2017-07-18 13:30:00,215.34,215.39,215.32,215.38,9653.0,184.5491,184.592,184.532,184.5834,9653.0
2017-07-18 13:35:00,215.39,215.46,215.38,215.44,15786.0,184.592,184.652,184.5834,184.6348,15786.0
2017-07-18 13:40:00,215.45,215.55,215.44,215.51,8061.0,184.6434,184.7291,184.6348,184.6948,8061.0
2017-07-18 13:45:00,215.51,215.56,215.51,215.54,6056.0,184.6948,184.7377,184.6948,184.7205,6056.0
2017-07-18 13:50:00,215.55,215.56,215.47,215.47,9674.0,184.7291,184.7377,184.6606,184.6606,9674.0
2017-07-18 13:55:00,215.48,215.52,215.48,215.52,22908.0,184.6691,184.7034,184.6691,184.7034,22908.0
2017-07-18 14:00:00,215.51,215.52,215.49,215.51,42549.0,184.6948,184.7034,184.6777,184.6948,42549.0
2017-07-18 14:05:00,215.51,215.55,215.49,215.54,21705.0,184.6948,184.7291,184.6777,184.7205,21705.0
2017-07-18 14:10:00,215.55,215.6,215.54,215.57,11244.0,184.7291,184.772,184.7205,184.7463,11244.0
2017-07-18 14:15:00,215.58,215.59,215.51,215.52,11004.0,184.7548,184.7634,184.6948,184.7034,11004.0
2017-07-18 14:20:00,215.51,215.53,215.51,215.52,3900.0,184.6948,184.712,184.6948,184.7034,3900.0
2017-07-18 14:25:00,215.53,215.53,215.46,215.48,14025.0,184.712,184.712,184.652,184.6691,14025.0
2017-07-18 14:30:00,215.51,215.56,215.51,215.56,2465.0,184.6948,184.7377,184.6948,184.7377,2465.0
2017-07-18 14:35:00,215.57,215.64,215.57,215.61,3906.0,184.7463,184.8062,184.7463,184.7805,3906.0
2017-07-18 14:40:00,215.59,215.63,215.57,215.61,6384.0,184.7634,184.7977,184.7463,184.7805,6384.0
2017-07-18 14:45:00,215.62,215.62,215.55,215.61,4842.0,184.7891,184.7891,184.7291,184.7805,4842.0
2017-07-18 14:50:00,215.58,215.59,215.56,215.57,5795.0,184.7548,184.7634,184.7377,184.7463,5795.0
2017-07-18 14:55:00,215.56,215.6,215.56,215.6,10792.0,184.7377,184.772,184.7377,184.772,10792.0
2017-07-18 15:00:00,215.59,215.61,215.57,215.61,9476.0,184.7634,184.7805,184.7463,184.7805,9476.0
2017-07-18 15:05:00,215.61,215.64,215.6,215.61,6024.0,184.7805,184.8062,184.772,184.7805,6024.0
2017-07-18 15:10:00,215.6,215.62,215.56,215.59,9452.0,184.772,184.7891,184.7377,184.7634,9452.0
2017-07-18 15:15:00,215.58,215.64,215.57,215.64,12931.0,184.7548,184.8062,184.7463,184.8062,12931.0
2017-07-18 15:20:00,215.65,215.65,215.61,215.63,17793.0,184.8148,184.8148,184.7805,184.7977,17793.0
2017-07-18 15:25:00,215.63,215.67,215.61,215.66,10879.0,184.7977,184.832,184.7805,184.8234,10879.0
2017-07-18 15:30:00,215.66,215.66,215.56,215.61,17664.0,184.8234,184.8234,184.7377,184.7805,17664.0
2017-07-18 15:35:00,215.62,215.69,215.61,215.62,44479.0,184.7891,184.8491,184.7805,184.7891,44479.0
2017-07-18 15:40:00,215.62,215.65,215.61,215.65,28389.0,184.7891,184.8148,184.7805,184.8148,28389.0
2017-07-18 15:45:00,215.64,215.65,215.59,215.6,50935.0,184.8062,184.8148,184.7634,184.772,50935.0
2017-07-18 15:50:00,215.6,215.63,215.58,215.63,21314.0,184.772,184.7977,184.7548,184.7977,21314.0
2017-07-18 15:55:00,215.63,215.71,215.61,215.7,97256.0,184.7977,184.8662,184.7805,184.8577,97256.0
2017-07-19 09:30:00,215.89,215.89,215.66,215.69,55997.0,185.0205,185.0205,184.8234,184.8491,55997.0
2017-07-19 09:35:00,215.73,215.85,215.72,215.78,47144.0,184.8834,184.9862,184.8748,184.9262,47144.0
2017-07-19 09:40:00,215.75,215.78,215.67,215.74,21207.0,184.9005,184.9262,184.832,184.892,21207.0
2017-07-19 09:45:00,215.77,215.78,215.68,215.7,32289.0,184.9177,184.9262,184.8405,184.8577,32289.0
2017-07-19 09:50:00,215.72,215.84,215.7,215.82,69978.0,184.8748,184.9777,184.8577,184.9605,69978.0
2017-07-19 09:55:00,215.79,215.88,215.77,215.86,13330.0,184.9348,185.0119,184.9177,184.9948,13330.0
2017-07-19 10:00:00,215.85,216.02,215.85,215.97,49714.0,184.9862,185.1319,184.9862,185.0891,49714.0
2017-07-19 10:05:00,215.98,216.05,215.95,215.95,227859.0,185.0976,185.1576,185.0719,185.0719,227859.0
2017-07-19 10:10:00,215.94,215.95,215.84,215.87,36663.0,185.0634,185.0719,184.9777,185.0034,36663.0
2017-07-19 10:15:00,215.87,215.9,215.74,215.81,18447.0,185.0034,185.0291,184.892,184.9519,18447.0
2017-07-19 10:20:00,215.79,215.86,215.74,215.82,18908.0,184.9348,184.9948,184.892,184.9605,18908.0
2017-07-19 10:25:00,215.82,215.91,215.81,215.89,11625.0,184.9605,185.0376,184.9519,185.0205,11625.0
2017-07-19 10:30:00,215.88,215.98,215.87,215.93,18224.0,185.0119,185.0976,185.0034,185.0548,18224.0
2017-07-19 10:35:00,215.94,215.96,215.76,215.79,8977.0,185.0634,185.0805,184.9091,184.9348,8977.0
2017-07-19 10:40:00,215.81,215.86,215.77,215.81,6100.0,184.9519,184.9948,184.9177,184.9519,6100.0
2017-07-19 10:45:00,215.86,215.97,215.84,215.94,6515.0,184.9948,185.0891,184.9777,185.0634,6515.0
2017-07-19 10:50:00,215.91,215.93,215.88,215.91,4215.0,185.0376,185.0548,185.0119,185.0376,4215.0
2017-07-19 10:55:00,215.9,215.93,215.89,215.91,4837.0,185.0291,185.0548,185.0205,185.0376,4837.0
2017-07-19 11:00:00,215.94,215.98,215.93,215.94,9061.0,185.0634,185.0976,185.0548,185.0634,9061.0
2017-07-19 11:05:00,215.95,216.02,215.95,215.99,8402.0,185.0719,185.1319,185.0719,185.1062,8402.0
2017-07-19 11:10:00,215.98,216.1,215.97,216.1,9659.0,185.0976,185.2005,185.0891,185.2005,9659.0
2017-07-19 11:15:00,216.1,216.13,216.06,216.1,12842.0,185.2005,185.2262,185.1662,185.2005,12842.0
2017-07-19 11:20:00,216.1,216.1,215.96,215.97,7090.0,185.2005,185.2005,185.0805,185.0891,7090.0
2017-07-19 11:25:00,215.98,215.98,215.9,215.91,12772.0,185.0976,185.0976,185.0291,185.0376,12772.0
2017-07-19 11:30:00,215.91,216.01,215.91,215.99,22501.0,185.0376,185.1233,185.0376,185.1062,22501.0
2017-07-19 11:35:00,216.02,216.02,215.98,216.02,10758.0,185.1319,185.1319,185.0976,185.1319,10758.0
2017-07-19 11:40:00,216.03,216.05,216.01,216.02,8032.0,185.1405,185.1576,185.1233,185.1319,8032.0
2017-07-19 11:45:00,216.03,216.09,216.01,216.02,13212.0,185.1405,185.1919,185.1233,185.1319,13212.0
2017-07-19 11:50:00,216.0,216.01,215.96,215.99,22452.0,185.1148,185.1233,185.0805,185.1062,22452.0
2017-07-19 11:55:00,215.99,216.03,215.96,215.97,22972.0,185.1062,185.1405,185.0805,185.0891,22972.0
2017-07-19 12:00:00,215.99,216.04,215.99,216.0,8183.0,185.1062,185.1491,185.1062,185.1148,8183.0
2017-07-19 12:05:00,216.0,216.01,215.93,215.95,9218.0,185.1148,185.1233,185.0548,185.0719,9218.0
2017-07-19 12:10:00,215.95,215.95,215.9,215.95,6827.0,185.0719,185.0719,185.0291,185.0719,6827.0
2017-07-19 12:15:00,215.95,215.99,215.94,215.95,9790.0,185.0719,185.1062,185.0634,185.0719,9790.0
2017-07-19 12:20:00,215.95,216.0,215.95,215.98,4205.0,185.0719,185.1148,185.0719,185.0976,4205.0
2017-07-19 12:25:00,215.99,216.0,215.97,215.97,5405.0,185.1062,185.1148,185.0891,185.0891,5405.0
2017-07-19 12:30:00,215.97,215.99,215.95,215.97,6623.0,185.0891,185.1062,185.0719,185.0891,6623.0
2017-07-19 12:35:00,215.96,215.99,215.95,215.96,7954.0,185.0805,185.1062,185.0719,185.0805,7954.0
2017-07-19 12:40:00,215.97,215.98,215.96,215.96,4009.0,185.0891,185.0976,185.0805,185.0805,4009.0
2017-07-19 12:45:00,215.95,215.97,215.93,215.94,12033.0,185.0719,185.0891,185.0548,185.0634,12033.0
2017-07-19 12:50:00,215.95,216.02,215.94,215.97,5356.0,185.0719,185.1319,185.0634,185.0891,5356.0
2017-07-19 12:55:00,215.98,216.0,215.95,215.96,7212.0,185.0976,185.1148,185.0719,185.0805,7212.0
2017-07-19 13:00:00,215.97,216.0,215.97,215.99,4700.0,185.0891,185.1148,185.0891,185.1062,4700.0
2017-07-19 13:05:00,215.98,215.99,215.97,215.98,1925.0,185.0976,185.1062,185.0891,185.0976,1925.0
2017-07-19 13:10:00,215.98,216.03,215.98,215.99,38636.0,185.0976,185.1405,185.0976,185.1062,38636.0
2017-07-19 13:15:00,216.0,216.03,215.98,216.02,41125.0,185.1148,185.1405,185.0976,185.1319,41125.0
2017-07-19 13:20:00,216.03,216.06,216.02,216.03,18650.0,185.1405,185.1662,185.1319,185.1405,18650.0
2017-07-19 13:25:00,216.04,216.07,216.03,216.04,4712.0,185.1491,185.1748,185.1405,185.1491,4712.0
2017-07-19 13:30:00,216.03,216.06,216.02,216.04,11925.0,185.1405,185.1662,185.1319,185.1491,11925.0
2017-07-19 13:35:00,216.03,216.05,216.02,216.04,13199.0,185.1405,185.1576,185.1319,185.1491,13199.0
2017-07-19 13:40:00,216.02,216.08,216.02,216.07,6163.0,185.1319,185.1833,185.1319,185.1748,6163.0
2017-07-19 13:45:00,216.08,216.15,216.05,216.12,21823.0,185.1833,185.2433,185.1576,185.2176,21823.0
2017-07-19 13:50:00,216.13,216.16,216.13,216.16,14884.0,185.2262,185.2519,185.2262,185.2519,14884.0
2017-07-19 13:55:00,216.17,216.18,216.13,216.14,18968.0,185.2605,185.269,185.2262,185.2348,18968.0
2017-07-19 14:00:00,216.13,216.17,216.1,216.12,14227.0,185.2262,185.2605,185.2005,185.2176,14227.0
2017-07-19 14:05:00,216.12,216.16,216.12,216.14,4645.0,185.2176,185.2519,185.2176,185.2348,4645.0
2017-07-19 14:10:00,216.15,216.18,216.15,216.17,1909.0,185.2433,185.269,185.2433,185.2605,1909.0
2017-07-19 14:15:00,216.18,216.2,216.15,216.16,7163.0,185.269,185.2862,185.2433,185.2519,7163.0
2017-07-19 14:20:00,216.15,216.15,216.12,216.14,8866.0,185.2433,185.2433,185.2176,185.2348,8866.0
2017-07-19 14:25:00,216.14,216.17,216.14,216.16,23383.0,185.2348,185.2605,185.2348,185.2519,23383.0
2017-07-19 14:30:00,216.16,216.16,216.12,216.13,9451.0,185.2519,185.2519,185.2176,185.2262,9451.0
2017-07-19 14:35:00,216.13,216.15,216.11,216.14,4878.0,185.2262,185.2433,185.209,185.2348,4878.0
2017-07-19 14:40:00,216.14,216.17,216.14,216.15,6518.0,185.2348,185.2605,185.2348,185.2433,6518.0
2017-07-19 14:45:00,216.16,216.16,216.13,216.16,26078.0,185.2519,185.2519,185.2262,185.2519,26078.0
2017-07-19 14:50:00,216.17,216.18,216.13,216.16,32285.0,185.2605,185.269,185.2262,185.2519,32285.0
2017-07-19 14:55:00,216.17,216.18,216.15,216.16,6125.0,185.2605,185.269,185.2433,185.2519,6125.0
2017-07-19 15:00:00,216.17,216.17,216.14,216.15,4180.0,185.2605,185.2605,185.2348,185.2433,4180.0
2017-07-19 15:05:00,216.15,216.2,216.14,216.18,46478.0,185.2433,185.2862,185.2348,185.269,46478.0
2017-07-19 15:10:00,216.17,216.19,216.13,216.15,9217.0,185.2605,185.2776,185.2262,185.2433,9217.0
2017-07-19 15:15:00,216.16,216.2,216.13,216.18,9033.0,185.2519,185.2862,185.2262,185.269,9033.0
2017-07-19 15:20:00,216.15,216.18,216.13,216.18,16209.0,185.2433,185.269,185.2262,185.269,16209.0
2017-07-19 15:25:00,216.17,216.21,216.15,216.2,22364.0,185.2605,185.2947,185.2433,185.2862,22364.0
2017-07-19 15:30:00,216.2,216.24,216.18,216.19,20896.0,185.2862,185.3205,185.269,185.2776,20896.0
2017-07-19 15:35:00,216.19,216.21,216.14,216.15,26340.0,185.2776,185.2947,185.2348,185.2433,26340.0
2017-07-19 15:40:00,216.14,216.2,216.14,216.19,34210.0,185.2348,185.2862,185.2348,185.2776,34210.0
2017-07-19 15:45:00,216.19,216.24,216.18,216.21,25356.0,185.2776,185.3205,185.269,185.2947,25356.0
2017-07-19 15:50:00,216.23,216.24,216.13,216.16,30612.0,185.3119,185.3205,185.2262,185.2519,30612.0
2017-07-19 15:55:00,216.16,216.34,216.16,216.32,171269.0,185.2519,185.4062,185.2519,185.389,171269.0
2017-07-20 09:30:00,216.57,216.58,216.44,216.49,62715.0,185.6033,185.6118,185.4919,185.5347,62715.0
2017-07-20 09:35:00,216.43,216.46,216.21,216.25,32941.0,185.4833,185.509,185.2947,185.329,32941.0
2017-07-20 09:40:00,216.22,216.28,216.18,216.27,13382.0,185.3033,185.3547,185.269,185.3462,13382.0
2017-07-20 09:45:00,216.28,216.3,216.21,216.26,16711.0,185.3547,185.3719,185.2947,185.3376,16711.0
2017-07-20 09:50:00,216.25,216.32,216.22,216.32,18445.0,185.329,185.389,185.3033,185.389,18445.0
2017-07-20 09:55:00,216.33,216.36,216.27,216.27,10140.0,185.3976,185.4233,185.3462,185.3462,10140.0
2017-07-20 10:00:00,216.27,216.34,216.25,216.32,8748.0,185.3462,185.4062,185.329,185.389,8748.0
2017-07-20 10:05:00,216.3,216.39,216.29,216.34,44426.0,185.3719,185.449,185.3633,185.4062,44426.0
2017-07-20 10:10:00,216.34,216.35,216.24,216.25,17904.0,185.4062,185.4147,185.3205,185.329,17904.0
2017-07-20 10:15:00,216.27,216.27,216.05,216.11,22984.0,185.3462,185.3462,185.1576,185.209,22984.0
2017-07-20 10:20:00,216.1,216.22,216.1,216.19,8218.0,185.2005,185.3033,185.2005,185.2776,8218.0
2017-07-20 10:25:00,216.18,216.18,216.14,216.15,52720.0,185.269,185.269,185.2348,185.2433,52720.0
2017-07-20 10:30:00,216.16,216.23,215.8,215.95,104926.0,185.2519,185.3119,184.9434,185.0719,104926.0
2017-07-20 10:35:00,215.94,216.01,215.78,215.82,34117.0,185.0634,185.1233,184.9262,184.9605,34117.0
2017-07-20 10:40:00,215.78,216.1,215.71,216.07,38071.0,184.9262,185.2005,184.8662,185.1748,38071.0
2017-07-20 10:45:00,216.03,216.14,216.01,216.12,17178.0,185.1405,185.2348,185.1233,185.2176,17178.0
2017-07-20 10:50:00,216.09,216.14,216.01,216.1,22560.0,185.1919,185.2348,185.1233,185.2005,22560.0
2017-07-20 10:55:00,216.11,216.3,216.09,216.25,22848.0,185.209,185.3719,185.1919,185.329,22848.0
2017-07-20 11:00:00,216.22,216.3,216.13,216.29,13537.0,185.3033,185.3719,185.2262,185.3633,13537.0
2017-07-20 11:05:00,216.27,216.3,216.09,216.09,14878.0,185.3462,185.3719,185.1919,185.1919,14878.0
2017-07-20 11:10:00,216.1,216.11,215.99,216.07,19550.0,185.2005,185.209,185.1062,185.1748,19550.0
2017-07-20 11:15:00,216.08,216.12,215.93,215.93,8274.0,185.1833,185.2176,185.0548,185.0548,8274.0
2017-07-20 11:20:00,215.93,216.02,215.93,215.99,2600.0,185.0548,185.1319,185.0548,185.1062,2600.0
2017-07-20 11:25:00,215.93,215.93,215.81,215.88,15365.0,185.0548,185.0548,184.9519,185.0119,15365.0
2017-07-20 11:30:00,215.86,215.95,215.84,215.86,8423.0,184.9948,185.0719,184.9777,184.9948,8423.0
2017-07-20 11:35:00,215.86,215.87,215.79,215.82,5627.0,184.9948,185.0034,184.9348,184.9605,5627.0
2017-07-20 11:40:00,215.8,215.95,215.76,215.95,10451.0,184.9434,185.0719,184.9091,185.0719,10451.0
2017-07-20 11:45:00,215.95,215.97,215.87,215.9,8022.0,185.0719,185.0891,185.0034,185.0291,8022.0
2017-07-20 11:50:00,215.89,215.93,215.89,215.91,3495.0,185.0205,185.0548,185.0205,185.0376,3495.0
2017-07-20 11:55:00,215.87,215.91,215.84,215.9,6590.0,185.0034,185.0376,184.9777,185.0291,6590.0
2017-07-20 12:00:00,215.88,215.93,215.84,215.91,8426.0,185.0119,185.0548,184.9777,185.0376,8426.0
2017-07-20 12:05:00,215.91,216.0,215.88,216.0,13096.0,185.0376,185.1148,185.0119,185.1148,13096.0
2017-07-20 12:10:00,215.99,216.08,215.99,216.06,4099.0,185.1062,185.1833,185.1062,185.1662,4099.0
2017-07-20 12:15:00,216.06,216.08,216.04,216.08,4565.0,185.1662,185.1833,185.1491,185.1833,4565.0
2017-07-20 12:20:00,216.09,216.15,216.08,216.15,5394.0,185.1919,185.2433,185.1833,185.2433,5394.0
2017-07-20 12:25:00,216.16,216.21,216.15,216.2,14426.0,185.2519,185.2947,185.2433,185.2862,14426.0
2017-07-20 12:30:00,216.22,216.25,216.19,216.22,20160.0,185.3033,185.329,185.2776,185.3033,20160.0
2017-07-20 12:35:00,216.22,216.22,216.16,216.19,5477.0,185.3033,185.3033,185.2519,185.2776,5477.0
2017-07-20 12:40:00,216.18,216.2,216.17,216.2,4100.0,185.269,185.2862,185.2605,185.2862,4100.0
2017-07-20 12:45:00,216.18,216.23,216.17,216.19,4877.0,185.269,185.3119,185.2605,185.2776,4877.0
2017-07-20 12:50:00,216.19,216.24,216.17,216.21,14735.0,185.2776,185.3205,185.2605,185.2947,14735.0
2017-07-20 12:55:00,216.21,216.23,216.19,216.22,5398.0,185.2947,185.3119,185.2776,185.3033,5398.0
2017-07-20 13:00:00,216.23,216.28,216.12,216.17,18691.0,185.3119,185.3547,185.2176,185.2605,18691.0
2017-07-20 13:05:00,216.17,216.26,216.17,216.21,4984.0,185.2605,185.3376,185.2605,185.2947,4984.0
2017-07-20 13:10:00,216.21,216.23,216.16,216.17,3716.0,185.2947,185.3119,185.2519,185.2605,3716.0
2017-07-20 13:15:00,216.17,216.22,216.17,216.22,5154.0,185.2605,185.3033,185.2605,185.3033,5154.0
2017-07-20 13:20:00,216.21,216.22,216.18,216.18,6652.0,185.2947,185.3033,185.269,185.269,6652.0
2017-07-20 13:25:00,216.18,216.19,216.17,216.19,2309.0,185.269,185.2776,185.2605,185.2776,2309.0
2017-07-20 13:30:00,216.17,216.23,216.17,216.23,12103.0,185.2605,185.3119,185.2605,185.3119,12103.0
2017-07-20 13:35:00,216.23,216.25,216.22,216.23,3159.0,185.3119,185.329,185.3033,185.3119,3159.0
2017-07-20 13:40:00,216.22,216.28,216.22,216.26,4566.0,185.3033,185.3547,185.3033,185.3376,4566.0
2017-07-20 13:45:00,216.26,216.28,216.25,216.27,6458.0,185.3376,185.3547,185.329,185.3462,6458.0
2017-07-20 13:50:00,216.24,216.24,216.18,216.2,2366.0,185.3205,185.3205,185.269,185.2862,2366.0
2017-07-20 13:55:00,216.19,216.22,216.18,216.22,5533.0,185.2776,185.3033,185.269,185.3033,5533.0
2017-07-20 14:00:00,216.22,216.22,216.17,216.21,4995.0,185.3033,185.3033,185.2605,185.2947,4995.0
2017-07-20 14:05:00,216.22,216.23,216.2,216.22,3219.0,185.3033,185.3119,185.2862,185.3033,3219.0
2017-07-20 14:10:00,216.22,216.23,216.2,216.23,8975.0,185.3033,185.3119,185.2862,185.3119,8975.0
2017-07-20 14:15:00,216.23,216.23,216.17,216.17,3230.0,185.3119,185.3119,185.2605,185.2605,3230.0
2017-07-20 14:20:00,216.17,216.17,216.13,216.13,3777.0,185.2605,185.2605,185.2262,185.2262,3777.0
2017-07-20 14:25:00,216.11,216.13,216.1,216.11,10221.0,185.209,185.2262,185.2005,185.209,10221.0
2017-07-20 14:30:00,216.1,216.14,216.06,216.14,2956.0,185.2005,185.2348,185.1662,185.2348,2956.0
2017-07-20 14:35:00,216.15,216.15,216.06,216.1,3889.0,185.2433,185.2433,185.1662,185.2005,3889.0
2017-07-20 14:40:00,216.13,216.2,216.13,216.18,4020.0,185.2262,185.2862,185.2262,185.269,4020.0
2017-07-20 14:45:00,216.19,216.29,216.19,216.23,9808.0,185.2776,185.3633,185.2776,185.3119,9808.0
2017-07-20 14:50:00,216.26,216.34,216.25,216.31,8368.0,185.3376,185.4062,185.329,185.3804,8368.0
2017-07-20 14:55:00,216.31,216.33,216.3,216.3,11723.0,185.3804,185.3976,185.3719,185.3719,11723.0
2017-07-20 15:00:00,216.31,216.35,216.31,216.33,19840.0,185.3804,185.4147,185.3804,185.3976,19840.0
2017-07-20 15:05:00,216.34,216.35,216.3,216.34,11617.0,185.4062,185.4147,185.3719,185.4062,11617.0
2017-07-20 15:10:00,216.34,216.39,216.34,216.38,7565.0,185.4062,185.449,185.4062,185.4404,7565.0
2017-07-20 15:15:00,216.36,216.37,216.31,216.31,6045.0,185.4233,185.4319,185.3804,185.3804,6045.0
2017-07-20 15:20:00,216.29,216.39,216.29,216.38,13029.0,185.3633,185.449,185.3633,185.4404,13029.0
2017-07-20 15:25:00,216.39,216.41,216.36,216.38,19691.0,185.449,185.4661,185.4233,185.4404,19691.0
2017-07-20 15:30:00,216.37,216.41,216.29,216.32,22322.0,185.4319,185.4661,185.3633,185.389,22322.0
2017-07-20 15:35:00,216.33,216.35,216.24,216.24,7933.0,185.3976,185.4147,185.3205,185.3205,7933.0
2017-07-20 15:40:00,216.25,216.31,216.24,216.29,18854.0,185.329,185.3804,185.3205,185.3633,18854.0
2017-07-20 15:45:00,216.29,216.33,216.23,216.32,21747.0,185.3633,185.3976,185.3119,185.389,21747.0
2017-07-20 15:50:00,216.31,216.32,216.18,216.22,50802.0,185.3804,185.389,185.269,185.3033,50802.0
2017-07-20 15:55:00,216.21,216.22,216.11,216.17,133976.0,185.2947,185.3033,185.209,185.2605,133976.0
2017-07-21 09:30:00,215.2,215.49,215.19,215.25,352538.0,184.6309,184.8797,184.6223,184.6738,352538.0
2017-07-21 09:35:00,215.27,215.27,215.11,215.14,82246.0,184.6909,184.6909,184.5536,184.5794,82246.0
2017-07-21 09:40:00,215.14,215.23,215.0,215.21,117552.0,184.5794,184.6566,184.4593,184.6394,117552.0
2017-07-21 09:45:00,215.23,215.23,215.12,215.16,47018.0,184.6566,184.6566,184.5622,184.5965,47018.0
2017-07-21 09:50:00,215.15,215.15,214.95,215.0,152336.0,184.588,184.588,184.4164,184.4593,152336.0
2017-07-21 09:55:00,215.01,215.11,214.9,214.93,79816.0,184.4679,184.5536,184.3735,184.3992,79816.0
2017-07-21 10:00:00,214.92,214.95,214.76,214.92,53654.0,184.3906,184.4164,184.2534,184.3906,53654.0
2017-07-21 10:05:00,214.92,215.02,214.9,215.02,39577.0,184.3906,184.4764,184.3735,184.4764,39577.0
2017-07-21 10:10:00,215.02,215.14,215.01,215.12,39399.0,184.4764,184.5794,184.4679,184.5622,39399.0
2017-07-21 10:15:00,215.09,215.15,215.06,215.12,49758.0,184.5365,184.588,184.5107,184.5622,49758.0
2017-07-21 10:20:00,215.12,215.43,215.09,215.4,57383.0,184.5622,184.8282,184.5365,184.8025,57383.0
2017-07-21 10:25:00,215.39,215.48,215.35,215.42,38962.0,184.7939,184.8711,184.7596,184.8196,38962.0
2017-07-21 10:30:00,215.43,215.43,215.31,215.32,27209.0,184.8282,184.8282,184.7252,184.7338,27209.0
2017-07-21 10:35:00,215.34,215.36,215.28,215.31,9924.0,184.751,184.7681,184.6995,184.7252,9924.0
2017-07-21 10:40:00,215.3,215.3,215.19,215.22,16039.0,184.7167,184.7167,184.6223,184.648,16039.0
2017-07-21 10:45:00,215.21,215.25,215.2,215.22,9843.0,184.6394,184.6738,184.6309,184.648,9843.0
2017-07-21 10:50:00,215.21,215.21,215.04,215.07,45685.0,184.6394,184.6394,184.4936,184.5193,45685.0
2017-07-21 10:55:00,215.06,215.06,214.94,214.95,72984.0,184.5107,184.5107,184.4078,184.4164,72984.0
2017-07-21 11:00:00,214.94,214.98,214.92,214.96,39146.0,184.4078,184.4421,184.3906,184.425,39146.0
2017-07-21 11:05:00,214.94,215.05,214.94,215.02,21786.0,184.4078,184.5022,184.4078,184.4764,21786.0
2017-07-21 11:10:00,215.0,215.14,215.0,215.09,9022.0,184.4593,184.5794,184.4593,184.5365,9022.0
2017-07-21 11:15:00,215.1,215.16,215.1,215.15,21985.0,184.5451,184.5965,184.5451,184.588,21985.0
2017-07-21 11:20:00,215.14,215.14,215.03,215.04,21950.0,184.5794,184.5794,184.485,184.4936,21950.0
2017-07-21 11:25:00,215.06,215.15,215.05,215.15,4450.0,184.5107,184.588,184.5022,184.588,4450.0
2017-07-21 11:30:00,215.15,215.22,215.14,215.21,25081.0,184.588,184.648,184.5794,184.6394,25081.0
2017-07-21 11:35:00,215.22,215.27,215.22,215.24,21200.0,184.648,184.6909,184.648,184.6652,21200.0
2017-07-21 11:40:00,215.22,215.26,215.2,215.26,23995.0,184.648,184.6823,184.6309,184.6823,23995.0
2017-07-21 11:45:00,215.23,215.23,215.15,215.17,6724.0,184.6566,184.6566,184.588,184.6051,6724.0
2017-07-21 11:50:00,215.17,215.28,215.17,215.27,9833.0,184.6051,184.6995,184.6051,184.6909,9833.0
2017-07-21 11:55:00,215.26,215.29,215.24,215.29,8018.0,184.6823,184.7081,184.6652,184.7081,8018.0
2017-07-21 12:00:00,215.3,215.34,215.29,215.31,14942.0,184.7167,184.751,184.7081,184.7252,14942.0
2017-07-21 12:05:00,215.32,215.39,215.32,215.38,4356.0,184.7338,184.7939,184.7338,184.7853,4356.0
2017-07-21 12:10:00,215.36,215.36,215.31,215.32,12553.0,184.7681,184.7681,184.7252,184.7338,12553.0
2017-07-21 12:15:00,215.31,215.35,215.29,215.29,3929.0,184.7252,184.7596,184.7081,184.7081,3929.0
2017-07-21 12:20:00,215.28,215.32,215.28,215.28,5100.0,184.6995,184.7338,184.6995,184.6995,5100.0
2017-07-21 12:25:00,215.3,215.31,215.19,215.22,7662.0,184.7167,184.7252,184.6223,184.648,7662.0
2017-07-21 12:30:00,215.23,215.25,215.16,215.22,6020.0,184.6566,184.6738,184.5965,184.648,6020.0
2017-07-21 12:35:00,215.24,215.31,215.23,215.31,6801.0,184.6652,184.7252,184.6566,184.7252,6801.0
2017-07-21 12:40:00,215.32,215.37,215.32,215.34,2200.0,184.7338,184.7767,184.7338,184.751,2200.0
2017-07-21 12:45:00,215.35,215.41,215.34,215.39,7950.0,184.7596,184.811,184.751,184.7939,7950.0
2017-07-21 12:50:00,215.4,215.41,215.37,215.38,6340.0,184.8025,184.811,184.7767,184.7853,6340.0
2017-07-21 12:55:00,215.38,215.4,215.34,215.38,5625.0,184.7853,184.8025,184.751,184.7853,5625.0
2017-07-21 13:00:00,215.37,215.41,215.35,215.4,10504.0,184.7767,184.811,184.7596,184.8025,10504.0
2017-07-21 13:05:00,215.4,215.45,215.4,215.42,8235.0,184.8025,184.8453,184.8025,184.8196,8235.0
2017-07-21 13:10:00,215.43,215.49,215.42,215.47,17623.0,184.8282,184.8797,184.8196,184.8625,17623.0
2017-07-21 13:15:00,215.46,215.5,215.44,215.44,4100.0,184.8539,184.8882,184.8368,184.8368,4100.0
2017-07-21 13:20:00,215.44,215.46,215.41,215.42,16650.0,184.8368,184.8539,184.811,184.8196,16650.0
2017-07-21 13:25:00,215.42,215.42,215.35,215.38,13188.0,184.8196,184.8196,184.7596,184.7853,13188.0
2017-07-21 13:30:00,215.41,215.42,215.35,215.35,5959.0,184.811,184.8196,184.7596,184.7596,5959.0
2017-07-21 13:35:00,215.35,215.38,215.31,215.37,6590.0,184.7596,184.7853,184.7252,184.7767,6590.0
2017-07-21 13:40:00,215.38,215.45,215.38,215.42,4100.0,184.7853,184.8453,184.7853,184.8196,4100.0
2017-07-21 13:45:00,215.41,215.41,215.36,215.39,5952.0,184.811,184.811,184.7681,184.7939,5952.0
2017-07-21 13:50:00,215.38,215.4,215.36,215.4,4466.0,184.7853,184.8025,184.7681,184.8025,4466.0
2017-07-21 13:55:00,215.41,215.43,215.4,215.43,7410.0,184.811,184.8282,184.8025,184.8282,7410.0
2017-07-21 14:00:00,215.44,215.45,215.32,215.33,7432.0,184.8368,184.8453,184.7338,184.7424,7432.0
2017-07-21 14:05:00,215.33,215.36,215.3,215.32,8135.0,184.7424,184.7681,184.7167,184.7338,8135.0
2017-07-21 14:10:00,215.34,215.39,215.32,215.36,13778.0,184.751,184.7939,184.7338,184.7681,13778.0
2017-07-21 14:15:00,215.35,215.41,215.32,215.39,4060.0,184.7596,184.811,184.7338,184.7939,4060.0
2017-07-21 14:20:00,215.42,215.44,215.37,215.37,2635.0,184.8196,184.8368,184.7767,184.7767,2635.0
2017-07-21 14:25:00,215.38,215.41,215.36,215.4,3742.0,184.7853,184.811,184.7681,184.8025,3742.0
2017-07-21 14:30:00,215.4,215.47,215.4,215.41,13609.0,184.8025,184.8625,184.8025,184.811,13609.0
2017-07-21 14:35:00,215.4,215.44,215.4,215.42,2700.0,184.8025,184.8368,184.8025,184.8196,2700.0
2017-07-21 14:40:00,215.41,215.46,215.41,215.43,5884.0,184.811,184.8539,184.811,184.8282,5884.0
2017-07-21 14:45:00,215.44,215.46,215.41,215.42,9560.0,184.8368,184.8539,184.811,184.8196,9560.0
2017-07-21 14:50:00,215.41,215.45,215.41,215.41,6873.0,184.811,184.8453,184.811,184.811,6873.0
2017-07-21 14:55:00,215.41,215.42,215.4,215.42,3403.0,184.811,184.8196,184.8025,184.8196,3403.0
2017-07-21 15:00:00,215.43,215.44,215.38,215.4,5500.0,184.8282,184.8368,184.7853,184.8025,5500.0
2017-07-21 15:05:00,215.4,215.41,215.33,215.33,6003.0,184.8025,184.811,184.7424,184.7424,6003.0
2017-07-21 15:10:00,215.34,215.37,215.33,215.34,9426.0,184.751,184.7767,184.7424,184.751,9426.0
2017-07-21 15:15:00,215.35,215.36,215.32,215.33,5203.0,184.7596,184.7681,184.7338,184.7424,5203.0
2017-07-21 15:20:00,215.34,215.35,215.3,215.32,6185.0,184.751,184.7596,184.7167,184.7338,6185.0
2017-07-21 15:25:00,215.33,215.35,215.24,215.27,23410.0,184.7424,184.7596,184.6652,184.6909,23410.0
2017-07-21 15:30:00,215.27,215.33,215.27,215.29,21784.0,184.6909,184.7424,184.6909,184.7081,21784.0
2017-07-21 15:35:00,215.28,215.34,215.28,215.32,26728.0,184.6995,184.751,184.6995,184.7338,26728.0
2017-07-21 15:40:00,215.31,215.38,215.31,215.35,20158.0,184.7252,184.7853,184.7252,184.7596,20158.0
2017-07-21 15:45:00,215.33,215.41,215.33,215.38,16672.0,184.7424,184.811,184.7424,184.7853,16672.0
2017-07-21 15:50:00,215.39,215.5,215.39,215.47,37729.0,184.7939,184.8882,184.7939,184.8625,37729.0
2017-07-21 15:55:00,215.47,215.55,215.45,215.51,50514.0,184.8625,184.9311,184.8453,184.8968,50514.0
2017-07-24 09:30:00,215.5,215.51,215.38,215.44,35291.0,184.8882,184.8968,184.7853,184.8368,35291.0
2017-07-24 09:35:00,215.41,215.41,215.18,215.18,13690.0,184.811,184.811,184.6137,184.6137,13690.0
2017-07-24 09:40:00,215.19,215.2,215.1,215.1,15088.0,184.6223,184.6309,184.5451,184.5451,15088.0
2017-07-24 09:45:00,215.13,215.17,215.1,215.17,5081.0,184.5708,184.6051,184.5451,184.6051,5081.0
2017-07-24 09:50:00,215.17,215.22,215.15,215.22,27079.0,184.6051,184.648,184.588,184.648,27079.0
2017-07-24 09:55:00,215.24,215.25,215.13,215.13,8351.0,184.6652,184.6738,184.5708,184.5708,8351.0
2017-07-24 10:00:00,215.14,215.19,215.11,215.15,18420.0,184.5794,184.6223,184.5536,184.588,18420.0
2017-07-24 10:05:00,215.14,215.19,215.13,215.13,59928.0,184.5794,184.6223,184.5708,184.5708,59928.0
2017-07-24 10:10:00,215.13,215.16,215.03,215.05,32464.0,184.5708,184.5965,184.485,184.5022,32464.0
2017-07-24 10:15:00,215.07,215.1,215.01,215.06,6270.0,184.5193,184.5451,184.4679,184.5107,6270.0
2017-07-24 10:20:00,215.06,215.09,214.97,215.01,21787.0,184.5107,184.5365,184.4335,184.4679,21787.0
2017-07-24 10:25:00,215.0,215.0,214.84,214.88,31108.0,184.4593,184.4593,184.322,184.3563,31108.0
2017-07-24 10:30:00,214.87,214.91,214.79,214.9,26374.0,184.3477,184.3821,184.2791,184.3735,26374.0
2017-07-24 10:35:00,214.9,214.99,214.89,214.95,25281.0,184.3735,184.4507,184.3649,184.4164,25281.0
2017-07-24 10:40:00,214.95,215.03,214.94,215.01,31248.0,184.4164,184.485,184.4078,184.4679,31248.0
2017-07-24 10:45:00,215.02,215.04,214.98,215.0,22390.0,184.4764,184.4936,184.4421,184.4593,22390.0
2017-07-24 10:50:00,214.98,214.98,214.9,214.91,25339.0,184.4421,184.4421,184.3735,184.3821,25339.0
2017-07-24 10:55:00,214.9,214.94,214.86,214.88,20164.0,184.3735,184.4078,184.3392,184.3563,20164.0
2017-07-24 11:00:00,214.88,214.9,214.81,214.86,22888.0,184.3563,184.3735,184.2963,184.3392,22888.0
2017-07-24 11:05:00,214.86,214.98,214.86,214.92,20148.0,184.3392,184.4421,184.3392,184.3906,20148.0
2017-07-24 11:10:00,214.9,214.92,214.73,214.81,26315.0,184.3735,184.3906,184.2276,184.2963,26315.0
2017-07-24 11:15:00,214.8,214.89,214.79,214.87,5645.0,184.2877,184.3649,184.2791,184.3477,5645.0
2017-07-24 11:20:00,214.86,214.86,214.79,214.79,3992.0,184.3392,184.3392,184.2791,184.2791,3992.0
2017-07-24 11:25:00,214.79,214.8,214.68,214.79,25304.0,184.2791,184.2877,184.1847,184.2791,25304.0
2017-07-24 11:30:00,214.79,214.87,214.78,214.87,15065.0,184.2791,184.3477,184.2705,184.3477,15065.0
2017-07-24 11:35:00,214.86,214.87,214.84,214.86,3746.0,184.3392,184.3477,184.322,184.3392,3746.0
2017-07-24 11:40:00,214.89,214.93,214.88,214.88,7755.0,184.3649,184.3992,184.3563,184.3563,7755.0
2017-07-24 11:45:00,214.9,214.95,214.89,214.93,6161.0,184.3735,184.4164,184.3649,184.3992,6161.0
2017-07-24 11:50:00,214.92,214.94,214.9,214.94,38131.0,184.3906,184.4078,184.3735,184.4078,38131.0
2017-07-24 11:55:00,214.95,214.99,214.94,214.98,4128.0,184.4164,184.4507,184.4078,184.4421,4128.0
2017-07-24 12:00:00,214.99,215.04,214.99,215.0,8300.0,184.4507,184.4936,184.4507,184.4593,8300.0
2017-07-24 12:05:00,215.0,215.01,214.99,215.0,6319.0,184.4593,184.4679,184.4507,184.4593,6319.0
2017-07-24 12:10:00,214.98,214.99,214.96,214.99,7000.0,184.4421,184.4507,184.425,184.4507,7000.0
2017-07-24 12:15:00,214.99,215.0,214.97,214.98,4743.0,184.4507,184.4593,184.4335,184.4421,4743.0
2017-07-24 12:20:00,214.97,215.03,214.97,215.01,4090.0,184.4335,184.485,184.4335,184.4679,4090.0
2017-07-24 12:25:00,215.03,215.07,215.03,215.06,5195.0,184.485,184.5193,184.485,184.5107,5195.0
2017-07-24 12:30:00,215.06,215.07,215.03,215.03,3009.0,184.5107,184.5193,184.485,184.485,3009.0
2017-07-24 12:35:00,215.01,215.04,215.01,215.03,6144.0,184.4679,184.4936,184.4679,184.485,6144.0
2017-07-24 12:40:00,215.02,215.04,215.0,215.03,4080.0,184.4764,184.4936,184.4593,184.485,4080.0
2017-07-24 12:45:00,215.04,215.04,214.99,214.99,2700.0,184.4936,184.4936,184.4507,184.4507,2700.0
2017-07-24 12:50:00,214.97,215.01,214.97,215.0,900.0,184.4335,184.4679,184.4335,184.4593,900.0
2017-07-24 12:55:00,215.0,215.05,215.0,215.05,5443.0,184.4593,184.5022,184.4593,184.5022,5443.0
2017-07-24 13:00:00,215.06,215.09,215.06,215.08,2212.0,184.5107,184.5365,184.5107,184.5279,2212.0
2017-07-24 13:05:00,215.09,215.11,215.06,215.07,18035.0,184.5365,184.5536,184.5107,184.5193,18035.0
2017-07-24 13:10:00,215.06,215.1,215.06,215.07,12538.0,184.5107,184.5451,184.5107,184.5193,12538.0
2017-07-24 13:15:00,215.05,215.06,215.0,215.02,2250.0,184.5022,184.5107,184.4593,184.4764,2250.0
2017-07-24 13:20:00,215.03,215.05,215.02,215.03,7235.0,184.485,184.5022,184.4764,184.485,7235.0
2017-07-24 13:25:00,215.02,215.08,215.02,215.08,6009.0,184.4764,184.5279,184.4764,184.5279,6009.0
2017-07-24 13:30:00,215.07,215.07,215.02,215.06,6640.0,184.5193,184.5193,184.4764,184.5107,6640.0
2017-07-24 13:35:00,215.06,215.08,215.05,215.06,9100.0,184.5107,184.5279,184.5022,184.5107,9100.0
2017-07-24 13:40:00,215.06,215.09,215.06,215.08,5270.0,184.5107,184.5365,184.5107,184.5279,5270.0
2017-07-24 13:45:00,215.08,215.08,215.05,215.06,4109.0,184.5279,184.5279,184.5022,184.5107,4109.0
2017-07-24 13:50:00,215.06,215.07,215.02,215.04,6330.0,184.5107,184.5193,184.4764,184.4936,6330.0
2017-07-24 13:55:00,215.04,215.06,215.04,215.04,15000.0,184.4936,184.5107,184.4936,184.4936,15000.0
2017-07-24 14:00:00,215.03,215.09,215.02,215.07,11613.0,184.485,184.5365,184.4764,184.5193,11613.0
2017-07-24 14:05:00,215.07,215.1,215.06,215.08,8496.0,184.5193,184.5451,184.5107,184.5279,8496.0
2017-07-24 14:10:00,215.09,215.1,215.07,215.1,5308.0,184.5365,184.5451,184.5193,184.5451,5308.0
2017-07-24 14:15:00,215.1,215.13,215.09,215.11,5200.0,184.5451,184.5708,184.5365,184.5536,5200.0
2017-07-24 14:20:00,215.11,215.16,215.11,215.15,14410.0,184.5536,184.5965,184.5536,184.588,14410.0
2017-07-24 14:25:00,215.14,215.14,215.08,215.08,6222.0,184.5794,184.5794,184.5279,184.5279,6222.0
2017-07-24 14:30:00,215.08,215.13,215.08,215.13,4799.0,184.5279,184.5708,184.5279,184.5708,4799.0
2017-07-24 14:35:00,215.13,215.13,215.08,215.08,5156.0,184.5708,184.5708,184.5279,184.5279,5156.0
2017-07-24 14:40:00,215.08,215.11,215.08,215.11,3032.0,184.5279,184.5536,184.5279,184.5536,3032.0
2017-07-24 14:45:00,215.12,215.14,215.1,215.1,6996.0,184.5622,184.5794,184.5451,184.5451,6996.0
2017-07-24 14:50:00,215.11,215.14,215.11,215.12,5251.0,184.5536,184.5794,184.5536,184.5622,5251.0
2017-07-24 14:55:00,215.11,215.13,215.08,215.08,8570.0,184.5536,184.5708,184.5279,184.5279,8570.0
2017-07-24 15:00:00,215.11,215.16,215.11,215.15,10452.0,184.5536,184.5965,184.5536,184.588,10452.0
2017-07-24 15:05:00,215.16,215.18,215.11,215.12,8398.0,184.5965,184.6137,184.5536,184.5622,8398.0
2017-07-24 15:10:00,215.13,215.15,215.06,215.1,6530.0,184.5708,184.588,184.5107,184.5451,6530.0
2017-07-24 15:15:00,215.11,215.15,215.1,215.15,3672.0,184.5536,184.588,184.5451,184.588,3672.0
2017-07-24 15:20:00,215.14,215.18,215.13,215.16,3605.0,184.5794,184.6137,184.5708,184.5965,3605.0
2017-07-24 15:25:00,215.17,215.27,215.17,215.27,26910.0,184.6051,184.6909,184.6051,184.6909,26910.0
2017-07-24 15:30:00,215.26,215.26,215.18,215.18,5724.0,184.6823,184.6823,184.6137,184.6137,5724.0
2017-07-24 15:35:00,215.19,215.21,215.17,215.2,13760.0,184.6223,184.6394,184.6051,184.6309,13760.0
2017-07-24 15:40:00,215.2,215.25,215.18,215.24,23650.0,184.6309,184.6738,184.6137,184.6652,23650.0
2017-07-24 15:45:00,215.25,215.25,215.18,215.2,29344.0,184.6738,184.6738,184.6137,184.6309,29344.0
2017-07-24 15:50:00,215.2,215.2,215.07,215.08,39904.0,184.6309,184.6309,184.5193,184.5279,39904.0
2017-07-24 15:55:00,215.07,215.13,214.98,215.09,151675.0,184.5193,184.5708,184.4421,184.5365,151675.0
2017-07-25 09:30:00,216.5,216.52,216.1,216.11,124449.0,185.7462,185.7634,185.403,185.4116,124449.0
2017-07-25 09:35:00,216.11,216.23,216.0,216.04,29279.0,185.4116,185.5145,185.3172,185.3515,29279.0
2017-07-25 09:40:00,216.04,216.07,215.93,216.03,32489.0,185.3515,185.3773,185.2572,185.343,32489.0
2017-07-25 09:45:00,216.06,216.11,215.9,215.94,38909.0,185.3687,185.4116,185.2314,185.2657,38909.0
2017-07-25 09:50:00,215.97,215.99,215.88,215.89,33882.0,185.2915,185.3086,185.2143,185.2228,33882.0
2017-07-25 09:55:00,215.85,215.88,215.78,215.8,24717.0,185.1885,185.2143,185.1285,185.1456,24717.0
2017-07-25 10:00:00,215.8,215.85,215.65,215.83,44055.0,185.1456,185.1885,185.0169,185.1714,44055.0
2017-07-25 10:05:00,215.83,215.87,215.58,215.62,62764.0,185.1714,185.2057,184.9569,184.9912,62764.0
2017-07-25 10:10:00,215.63,215.64,215.49,215.49,42898.0,184.9998,185.0084,184.8797,184.8797,42898.0
2017-07-25 10:15:00,215.51,215.74,215.5,215.74,40927.0,184.8968,185.0942,184.8882,185.0942,40927.0
2017-07-25 10:20:00,215.75,215.89,215.75,215.82,36380.0,185.1027,185.2228,185.1027,185.1628,36380.0
2017-07-25 10:25:00,215.84,215.86,215.76,215.81,11569.0,185.1799,185.1971,185.1113,185.1542,11569.0
2017-07-25 10:30:00,215.83,215.9,215.82,215.85,10580.0,185.1714,185.2314,185.1628,185.1885,10580.0
2017-07-25 10:35:00,215.84,215.97,215.82,215.92,21023.0,185.1799,185.2915,185.1628,185.2486,21023.0
2017-07-25 10:40:00,215.93,215.95,215.88,215.9,10630.0,185.2572,185.2743,185.2143,185.2314,10630.0
2017-07-25 10:45:00,215.93,215.97,215.91,215.94,12023.0,185.2572,185.2915,185.24,185.2657,12023.0
2017-07-25 10:50:00,215.92,215.94,215.88,215.88,10481.0,185.2486,185.2657,185.2143,185.2143,10481.0
2017-07-25 10:55:00,215.85,215.9,215.82,215.85,7380.0,185.1885,185.2314,185.1628,185.1885,7380.0
2017-07-25 11:00:00,215.87,215.92,215.85,215.87,23617.0,185.2057,185.2486,185.1885,185.2057,23617.0
2017-07-25 11:05:00,215.87,215.91,215.85,215.9,34936.0,185.2057,185.24,185.1885,185.2314,34936.0
2017-07-25 11:10:00,215.94,215.99,215.91,215.97,14648.0,185.2657,185.3086,185.24,185.2915,14648.0
2017-07-25 11:15:00,215.95,216.03,215.94,216.01,7437.0,185.2743,185.343,185.2657,185.3258,7437.0
2017-07-25 11:20:00,216.01,216.02,215.95,215.98,32536.0,185.3258,185.3344,185.2743,185.3001,32536.0
2017-07-25 11:25:00,215.98,216.0,215.96,215.98,12470.0,185.3001,185.3172,185.2829,185.3001,12470.0
2017-07-25 11:30:00,215.97,215.98,215.92,215.97,19839.0,185.2915,185.3001,185.2486,185.2915,19839.0
2017-07-25 11:35:00,215.97,216.01,215.96,215.99,7877.0,185.2915,185.3258,185.2829,185.3086,7877.0
2017-07-25 11:40:00,216.0,216.06,215.99,216.04,25526.0,185.3172,185.3687,185.3086,185.3515,25526.0
2017-07-25 11:45:00,216.04,216.06,216.02,216.06,16366.0,185.3515,185.3687,185.3344,185.3687,16366.0
2017-07-25 11:50:00,216.06,216.18,216.06,216.08,18209.0,185.3687,185.4717,185.3687,185.3859,18209.0
2017-07-25 11:55:00,216.12,216.12,216.05,216.05,5826.0,185.4202,185.4202,185.3601,185.3601,5826.0
2017-07-25 12:00:00,216.08,216.17,216.07,216.17,36743.0,185.3859,185.4631,185.3773,185.4631,36743.0
2017-07-25 12:05:00,216.15,216.18,216.12,216.13,7279.0,185.4459,185.4717,185.4202,185.4288,7279.0
2017-07-25 12:10:00,216.13,216.13,216.07,216.07,9112.0,185.4288,185.4288,185.3773,185.3773,9112.0
2017-07-25 12:15:00,216.05,216.09,216.02,216.07,5971.0,185.3601,185.3944,185.3344,185.3773,5971.0
2017-07-25 12:20:00,216.07,216.13,216.06,216.08,6995.0,185.3773,185.4288,185.3687,185.3859,6995.0
2017-07-25 12:25:00,216.09,216.15,216.09,216.1,3510.0,185.3944,185.4459,185.3944,185.403,3510.0
2017-07-25 12:30:00,216.1,216.16,216.09,216.15,5296.0,185.403,185.4545,185.3944,185.4459,5296.0
2017-07-25 12:35:00,216.14,216.16,216.09,216.09,27876.0,185.4373,185.4545,185.3944,185.3944,27876.0
2017-07-25 12:40:00,216.09,216.15,216.08,216.13,66289.0,185.3944,185.4459,185.3859,185.4288,66289.0
2017-07-25 12:45:00,216.14,216.16,216.12,216.16,4613.0,185.4373,185.4545,185.4202,185.4545,4613.0
2017-07-25 12:50:00,216.16,216.19,216.1,216.1,12250.0,185.4545,185.4802,185.403,185.403,12250.0
2017-07-25 12:55:00,216.14,216.19,216.14,216.17,7124.0,185.4373,185.4802,185.4373,185.4631,7124.0
2017-07-25 13:00:00,216.17,216.2,216.16,216.16,7115.0,185.4631,185.4888,185.4545,185.4545,7115.0
2017-07-25 13:05:00,216.17,216.2,216.15,216.2,8771.0,185.4631,185.4888,185.4459,185.4888,8771.0
2017-07-25 13:10:00,216.2,216.22,216.16,216.2,12876.0,185.4888,185.506,185.4545,185.4888,12876.0
2017-07-25 13:15:00,216.19,216.21,216.18,216.2,6229.0,185.4802,185.4974,185.4717,185.4888,6229.0
2017-07-25 13:20:00,216.21,216.23,216.19,216.21,12107.0,185.4974,185.5145,185.4802,185.4974,12107.0
2017-07-25 13:25:00,216.21,216.28,216.16,216.28,16500.0,185.4974,185.5574,185.4545,185.5574,16500.0
2017-07-25 13:30:00,216.28,216.31,216.24,216.26,12593.0,185.5574,185.5832,185.5231,185.5403,12593.0
2017-07-25 13:35:00,216.25,216.3,216.24,216.3,24660.0,185.5317,185.5746,185.5231,185.5746,24660.0
2017-07-25 13:40:00,216.3,216.3,216.25,216.25,5351.0,185.5746,185.5746,185.5317,185.5317,5351.0
2017-07-25 13:45:00,216.25,216.27,216.23,216.25,10130.0,185.5317,185.5489,185.5145,185.5317,10130.0
2017-07-25 13:50:00,216.24,216.24,216.16,216.16,15024.0,185.5231,185.5231,185.4545,185.4545,15024.0
2017-07-25 13:55:00,216.17,216.19,216.14,216.15,10421.0,185.4631,185.4802,185.4373,185.4459,10421.0
2017-07-25 14:00:00,216.16,216.19,216.15,216.15,8650.0,185.4545,185.4802,185.4459,185.4459,8650.0
2017-07-25 14:05:00,216.17,216.17,216.13,216.15,5889.0,185.4631,185.4631,185.4288,185.4459,5889.0
2017-07-25 14:10:00,216.15,216.15,216.07,216.11,9231.0,185.4459,185.4459,185.3773,185.4116,9231.0
2017-07-25 14:15:00,216.1,216.16,216.04,216.06,35519.0,185.403,185.4545,185.3515,185.3687,35519.0
2017-07-25 14:20:00,216.08,216.13,216.08,216.13,2777.0,185.3859,185.4288,185.3859,185.4288,2777.0
2017-07-25 14:25:00,216.13,216.15,216.13,216.14,3300.0,185.4288,185.4459,185.4288,185.4373,3300.0
2017-07-25 14:30:00,216.14,216.14,216.0,216.08,18281.0,185.4373,185.4373,185.3172,185.3859,18281.0
2017-07-25 14:35:00,216.1,216.12,216.09,216.09,6136.0,185.403,185.4202,185.3944,185.3944,6136.0
2017-07-25 14:40:00,216.09,216.09,216.04,216.07,10716.0,185.3944,185.3944,185.3515,185.3773,10716.0
2017-07-25 14:45:00,216.06,216.06,215.97,216.01,56200.0,185.3687,185.3687,185.2915,185.3258,56200.0
2017-07-25 14:50:00,216.02,216.07,216.01,216.04,21260.0,185.3344,185.3773,185.3258,185.3515,21260.0
2017-07-25 14:55:00,216.03,216.05,216.0,216.04,11052.0,185.343,185.3601,185.3172,185.3515,11052.0
2017-07-25 15:00:00,216.04,216.1,216.04,216.09,11713.0,185.3515,185.403,185.3515,185.3944,11713.0
2017-07-25 15:05:00,216.08,216.09,216.04,216.05,13819.0,185.3859,185.3944,185.3515,185.3601,13819.0
2017-07-25 15:10:00,216.05,216.07,215.98,215.99,18742.0,185.3601,185.3773,185.3001,185.3086,18742.0
2017-07-25 15:15:00,215.99,216.02,215.97,215.98,26860.0,185.3086,185.3344,185.2915,185.3001,26860.0
2017-07-25 15:20:00,215.97,215.97,215.73,215.78,44428.0,185.2915,185.2915,185.0856,185.1285,44428.0
2017-07-25 15:25:00,215.77,215.89,215.77,215.87,12119.0,185.1199,185.2228,185.1199,185.2057,12119.0
2017-07-25 15:30:00,215.88,215.91,215.86,215.89,12868.0,185.2143,185.24,185.1971,185.2228,12868.0
2017-07-25 15:35:00,215.89,215.92,215.87,215.89,32170.0,185.2228,185.2486,185.2057,185.2228,32170.0
2017-07-25 15:40:00,215.89,215.89,215.82,215.85,8650.0,185.2228,185.2228,185.1628,185.1885,8650.0
2017-07-25 15:45:00,215.84,215.88,215.83,215.85,18509.0,185.1799,185.2143,185.1714,185.1885,18509.0
2017-07-25 15:50:00,215.86,215.93,215.8,215.82,19323.0,185.1971,185.2572,185.1456,185.1628,19323.0
2017-07-25 15:55:00,215.83,215.96,215.81,215.87,87125.0,185.1714,185.2829,185.1542,185.2057,87125.0
2017-07-26 09:30:00,216.81,216.83,216.7,216.76,116425.0,186.0122,186.0293,185.9178,185.9693,116425.0
2017-07-26 09:35:00,216.74,216.94,216.72,216.91,42939.0,185.9521,186.1237,185.9349,186.098,42939.0
2017-07-26 09:40:00,216.93,216.95,216.73,216.79,33460.0,186.1151,186.1323,185.9435,185.995,33460.0
2017-07-26 09:45:00,216.79,217.01,216.79,216.99,32270.0,185.995,186.1838,185.995,186.1666,32270.0
2017-07-26 09:50:00,216.99,217.07,216.96,216.99,77532.0,186.1666,186.2352,186.1409,186.1666,77532.0
2017-07-26 09:55:00,216.98,217.03,216.94,216.96,25548.0,186.158,186.2009,186.1237,186.1409,25548.0
2017-07-26 10:00:00,216.97,217.07,216.96,217.0,22143.0,186.1494,186.2352,186.1409,186.1752,22143.0
2017-07-26 10:05:00,217.0,217.02,216.74,216.9,63466.0,186.1752,186.1923,185.9521,186.0894,63466.0
2017-07-26 10:10:00,216.89,217.09,216.89,217.08,18648.0,186.0808,186.2524,186.0808,186.2438,18648.0
2017-07-26 10:15:00,217.07,217.16,217.06,217.14,543758.0,186.2352,186.3124,186.2266,186.2953,543758.0
2017-07-26 10:20:00,217.15,217.15,217.08,217.1,14635.0,186.3039,186.3039,186.2438,186.261,14635.0
2017-07-26 10:25:00,217.11,217.11,216.94,217.0,50686.0,186.2695,186.2695,186.1237,186.1752,50686.0
2017-07-26 10:30:00,217.0,217.07,216.95,216.98,19325.0,186.1752,186.2352,186.1323,186.158,19325.0
2017-07-26 10:35:00,216.99,217.07,216.99,217.05,14708.0,186.1666,186.2352,186.1666,186.2181,14708.0
2017-07-26 10:40:00,217.05,217.06,216.89,216.94,13119.0,186.2181,186.2266,186.0808,186.1237,13119.0
2017-07-26 10:45:00,216.94,216.95,216.88,216.92,14865.0,186.1237,186.1323,186.0722,186.1065,14865.0
2017-07-26 10:50:00,216.93,216.93,216.83,216.86,20420.0,186.1151,186.1151,186.0293,186.0551,20420.0
2017-07-26 10:55:00,216.85,216.91,216.82,216.83,17809.0,186.0465,186.098,186.0207,186.0293,17809.0
2017-07-26 11:00:00,216.84,216.95,216.84,216.9,9400.0,186.0379,186.1323,186.0379,186.0894,9400.0
2017-07-26 11:05:00,216.88,216.94,216.85,216.92,9350.0,186.0722,186.1237,186.0465,186.1065,9350.0
2017-07-26 11:10:00,216.93,217.04,216.93,217.0,13491.0,186.1151,186.2095,186.1151,186.1752,13491.0
2017-07-26 11:15:00,217.01,217.01,216.94,216.96,3599.0,186.1838,186.1838,186.1237,186.1409,3599.0
2017-07-26 11:20:00,216.95,216.95,216.84,216.86,15050.0,186.1323,186.1323,186.0379,186.0551,15050.0
2017-07-26 11:25:00,216.86,216.9,216.85,216.89,11295.0,186.0551,186.0894,186.0465,186.0808,11295.0
2017-07-26 11:30:00,216.92,216.95,216.9,216.92,17374.0,186.1065,186.1323,186.0894,186.1065,17374.0
2017-07-26 11:35:00,216.92,216.95,216.89,216.91,15540.0,186.1065,186.1323,186.0808,186.098,15540.0
2017-07-26 11:40:00,216.9,216.96,216.9,216.96,5376.0,186.0894,186.1409,186.0894,186.1409,5376.0
2017-07-26 11:45:00,216.95,216.98,216.93,216.97,2811.0,186.1323,186.158,186.1151,186.1494,2811.0
2017-07-26 11:50:00,216.96,216.96,216.87,216.87,5840.0,186.1409,186.1409,186.0636,186.0636,5840.0
2017-07-26 11:55:00,216.84,216.9,216.84,216.9,6160.0,186.0379,186.0894,186.0379,186.0894,6160.0
2017-07-26 12:00:00,216.9,216.9,216.85,216.89,4100.0,186.0894,186.0894,186.0465,186.0808,4100.0
2017-07-26 12:05:00,216.88,216.9,216.88,216.89,5626.0,186.0722,186.0894,186.0722,186.0808,5626.0
2017-07-26 12:10:00,216.87,216.91,216.87,216.87,3407.0,186.0636,186.098,186.0636,186.0636,3407.0
2017-07-26 12:15:00,216.87,216.87,216.8,216.82,9078.0,186.0636,186.0636,186.0036,186.0207,9078.0
2017-07-26 12:20:00,216.82,216.84,216.81,216.83,5036.0,186.0207,186.0379,186.0122,186.0293,5036.0
2017-07-26 12:25:00,216.82,216.82,216.78,216.79,3991.0,186.0207,186.0207,185.9864,185.995,3991.0
2017-07-26 12:30:00,216.81,216.81,216.75,216.76,12574.0,186.0122,186.0122,185.9607,185.9693,12574.0
2017-07-26 12:35:00,216.75,216.81,216.75,216.79,9874.0,185.9607,186.0122,185.9607,185.995,9874.0
2017-07-26 12:40:00,216.81,216.85,216.81,216.83,3802.0,186.0122,186.0465,186.0122,186.0293,3802.0
2017-07-26 12:45:00,216.84,216.87,216.81,216.82,8690.0,186.0379,186.0636,186.0122,186.0207,8690.0
2017-07-26 12:50:00,216.83,216.83,216.79,216.8,2416.0,186.0293,186.0293,185.995,186.0036,2416.0
2017-07-26 12:55:00,216.8,216.81,216.78,216.78,1920.0,186.0036,186.0122,185.9864,185.9864,1920.0
2017-07-26 13:00:00,216.78,216.79,216.73,216.74,4458.0,185.9864,185.995,185.9435,185.9521,4458.0
2017-07-26 13:05:00,216.73,216.76,216.68,216.76,6955.0,185.9435,185.9693,185.9006,185.9693,6955.0
2017-07-26 13:10:00,216.76,216.76,216.72,216.75,3222.0,185.9693,185.9693,185.9349,185.9607,3222.0
2017-07-26 13:15:00,216.76,216.77,216.75,216.77,2200.0,185.9693,185.9778,185.9607,185.9778,2200.0
2017-07-26 13:20:00,216.77,216.79,216.73,216.73,8441.0,185.9778,185.995,185.9435,185.9435,8441.0
2017-07-26 13:25:00,216.74,216.74,216.59,216.61,17102.0,185.9521,185.9521,185.8234,185.8406,17102.0
2017-07-26 13:30:00,216.64,216.7,216.63,216.65,11390.0,185.8663,185.9178,185.8577,185.8749,11390.0
2017-07-26 13:35:00,216.63,216.68,216.63,216.67,13900.0,185.8577,185.9006,185.8577,185.892,13900.0
2017-07-26 13:40:00,216.66,216.7,216.66,216.66,5613.0,185.8835,185.9178,185.8835,185.8835,5613.0
2017-07-26 13:45:00,216.66,216.68,216.61,216.63,13615.0,185.8835,185.9006,185.8406,185.8577,13615.0
2017-07-26 13:50:00,216.64,216.68,216.64,216.67,3611.0,185.8663,185.9006,185.8663,185.892,3611.0
2017-07-26 13:55:00,216.68,216.68,216.56,216.62,24485.0,185.9006,185.9006,185.7977,185.8492,24485.0
2017-07-26 14:00:00,216.66,216.87,216.57,216.86,47221.0,185.8835,186.0636,185.8063,186.0551,47221.0
2017-07-26 14:05:00,216.86,216.92,216.8,216.89,13901.0,186.0551,186.1065,186.0036,186.0808,13901.0
2017-07-26 14:10:00,216.85,216.91,216.76,216.77,18743.0,186.0465,186.098,185.9693,185.9778,18743.0
2017-07-26 14:15:00,216.77,216.86,216.68,216.81,22085.0,185.9778,186.0551,185.9006,186.0122,22085.0
2017-07-26 14:20:00,216.82,216.88,216.77,216.85,14970.0,186.0207,186.0722,185.9778,186.0465,14970.0
2017-07-26 14:25:00,216.86,216.95,216.85,216.95,16277.0,186.0551,186.1323,186.0465,186.1323,16277.0
2017-07-26 14:30:00,216.95,216.95,216.88,216.91,8834.0,186.1323,186.1323,186.0722,186.098,8834.0
2017-07-26 14:35:00,216.92,216.92,216.88,216.89,6509.0,186.1065,186.1065,186.0722,186.0808,6509.0
2017-07-26 14:40:00,216.89,216.89,216.83,216.84,3907.0,186.0808,186.0808,186.0293,186.0379,3907.0
2017-07-26 14:45:00,216.86,216.9,216.77,216.88,11920.0,186.0551,186.0894,185.9778,186.0722,11920.0
2017-07-26 14:50:00,216.89,216.9,216.74,216.77,15860.0,186.0808,186.0894,185.9521,185.9778,15860.0
2017-07-26 14:55:00,216.77,216.77,216.62,216.62,15528.0,185.9778,185.9778,185.8492,185.8492,15528.0
2017-07-26 15:00:00,216.62,216.76,216.59,216.75,9870.0,185.8492,185.9693,185.8234,185.9607,9870.0
2017-07-26 15:05:00,216.75,216.79,216.73,216.73,6198.0,185.9607,185.995,185.9435,185.9435,6198.0
2017-07-26 15:10:00,216.72,216.72,216.61,216.66,9035.0,185.9349,185.9349,185.8406,185.8835,9035.0
2017-07-26 15:15:00,216.67,216.75,216.65,216.7,7900.0,185.892,185.9607,185.8749,185.9178,7900.0
2017-07-26 15:20:00,216.67,216.73,216.66,216.72,4064.0,185.892,185.9435,185.8835,185.9349,4064.0
2017-07-26 15:25:00,216.72,216.75,216.68,216.7,3500.0,185.9349,185.9607,185.9006,185.9178,3500.0
2017-07-26 15:30:00,216.69,216.72,216.65,216.72,12982.0,185.9092,185.9349,185.8749,185.9349,12982.0
2017-07-26 15:35:00,216.72,216.73,216.68,216.72,6161.0,185.9349,185.9435,185.9006,185.9349,6161.0
2017-07-26 15:40:00,216.72,216.76,216.7,216.72,14109.0,185.9349,185.9693,185.9178,185.9349,14109.0
2017-07-26 15:45:00,216.72,216.72,216.58,216.6,25002.0,185.9349,185.9349,185.8148,185.832,25002.0
2017-07-26 15:50:00,216.58,216.76,216.56,216.76,33560.0,185.8148,185.9693,185.7977,185.9693,33560.0
2017-07-26 15:55:00,216.76,216.82,216.72,216.81,60983.0,185.9693,186.0207,185.9349,186.0122,60983.0
2017-07-27 09:30:00,217.28,217.55,217.19,217.47,117697.0,186.4154,186.647,186.3382,186.5784,117697.0
2017-07-27 09:35:00,217.51,217.64,217.44,217.51,47020.0,186.6127,186.7243,186.5527,186.6127,47020.0
2017-07-27 09:40:00,217.54,217.63,217.45,217.5,19646.0,186.6385,186.7157,186.5612,186.6041,19646.0
2017-07-27 09:45:00,217.5,217.51,217.41,217.43,16205.0,186.6041,186.6127,186.5269,186.5441,16205.0
2017-07-27 09:50:00,217.42,217.43,217.3,217.3,26063.0,186.5355,186.5441,186.4326,186.4326,26063.0
2017-07-27 09:55:00,217.29,217.43,217.28,217.43,23500.0,186.424,186.5441,186.4154,186.5441,23500.0
2017-07-27 10:00:00,217.43,217.44,217.34,217.42,34878.0,186.5441,186.5527,186.4669,186.5355,34878.0
2017-07-27 10:05:00,217.42,217.44,217.39,217.44,16277.0,186.5355,186.5527,186.5098,186.5527,16277.0
2017-07-27 10:10:00,217.44,217.45,217.4,217.45,15480.0,186.5527,186.5612,186.5184,186.5612,15480.0
2017-07-27 10:15:00,217.45,217.59,217.45,217.51,36897.0,186.5612,186.6814,186.5612,186.6127,36897.0
2017-07-27 10:20:00,217.51,217.51,217.43,217.45,12825.0,186.6127,186.6127,186.5441,186.5612,12825.0
2017-07-27 10:25:00,217.46,217.58,217.45,217.57,10565.0,186.5698,186.6728,186.5612,186.6642,10565.0
2017-07-27 10:30:00,217.57,217.6,217.5,217.57,15451.0,186.6642,186.6899,186.6041,186.6642,15451.0
2017-07-27 10:35:00,217.57,217.57,217.47,217.51,20093.0,186.6642,186.6642,186.5784,186.6127,20093.0
2017-07-27 10:40:00,217.5,217.54,217.48,217.52,9380.0,186.6041,186.6385,186.587,186.6213,9380.0
2017-07-27 10:45:00,217.53,217.6,217.52,217.6,13434.0,186.6299,186.6899,186.6213,186.6899,13434.0
2017-07-27 10:50:00,217.61,217.62,217.56,217.56,13533.0,186.6985,186.7071,186.6556,186.6556,13533.0
2017-07-27 10:55:00,217.55,217.6,217.53,217.59,10843.0,186.647,186.6899,186.6299,186.6814,10843.0
2017-07-27 11:00:00,217.59,217.59,217.37,217.37,20253.0,186.6814,186.6814,186.4926,186.4926,20253.0
2017-07-27 11:05:00,217.38,217.42,217.38,217.39,10502.0,186.5012,186.5355,186.5012,186.5098,10502.0
2017-07-27 11:10:00,217.4,217.42,217.36,217.4,12716.0,186.5184,186.5355,186.484,186.5184,12716.0
2017-07-27 11:15:00,217.4,217.42,217.25,217.28,17592.0,186.5184,186.5355,186.3897,186.4154,17592.0
2017-07-27 11:20:00,217.27,217.32,217.26,217.29,9950.0,186.4068,186.4497,186.3982,186.424,9950.0
2017-07-27 11:25:00,217.35,217.4,217.32,217.33,10290.0,186.4755,186.5184,186.4497,186.4583,10290.0
2017-07-27 11:30:00,217.34,217.41,217.34,217.39,15999.0,186.4669,186.5269,186.4669,186.5098,15999.0
2017-07-27 11:35:00,217.39,217.5,217.39,217.46,18586.0,186.5098,186.6041,186.5098,186.5698,18586.0
2017-07-27 11:40:00,217.46,217.47,217.4,217.42,12508.0,186.5698,186.5784,186.5184,186.5355,12508.0
2017-07-27 11:45:00,217.42,217.51,217.42,217.5,7076.0,186.5355,186.6127,186.5355,186.6041,7076.0
2017-07-27 11:50:00,217.49,217.51,217.46,217.5,14930.0,186.5956,186.6127,186.5698,186.6041,14930.0
2017-07-27 11:55:00,217.5,217.51,217.47,217.47,10300.0,186.6041,186.6127,186.5784,186.5784,10300.0
2017-07-27 12:00:00,217.46,217.47,217.44,217.46,18164.0,186.5698,186.5784,186.5527,186.5698,18164.0
2017-07-27 12:05:00,217.46,217.47,217.44,217.47,7915.0,186.5698,186.5784,186.5527,186.5784,7915.0
2017-07-27 12:10:00,217.47,217.5,217.46,217.5,22012.0,186.5784,186.6041,186.5698,186.6041,22012.0
2017-07-27 12:15:00,217.5,217.55,217.5,217.53,22422.0,186.6041,186.647,186.6041,186.6299,22422.0
2017-07-27 12:20:00,217.53,217.56,217.51,217.55,19671.0,186.6299,186.6556,186.6127,186.647,19671.0
2017-07-27 12:25:00,217.54,217.59,217.51,217.53,47634.0,186.6385,186.6814,186.6127,186.6299,47634.0
2017-07-27 12:30:00,217.54,217.56,217.42,217.42,32591.0,186.6385,186.6556,186.5355,186.5355,32591.0
2017-07-27 12:35:00,217.41,217.46,217.36,217.37,39522.0,186.5269,186.5698,186.484,186.4926,39522.0
2017-07-27 12:40:00,217.38,217.41,217.31,217.33,52523.0,186.5012,186.5269,186.4411,186.4583,52523.0
2017-07-27 12:45:00,217.33,217.37,217.32,217.35,24722.0,186.4583,186.4926,186.4497,186.4755,24722.0
2017-07-27 12:50:00,217.35,217.38,217.26,217.26,15781.0,186.4755,186.5012,186.3982,186.3982,15781.0
2017-07-27 12:55:00,217.27,217.35,217.11,217.25,63361.0,186.4068,186.4755,186.2695,186.3897,63361.0
2017-07-27 13:00:00,217.26,217.27,217.14,217.24,37276.0,186.3982,186.4068,186.2953,186.3811,37276.0
2017-07-27 13:05:00,217.25,217.28,217.15,217.16,23202.0,186.3897,186.4154,186.3039,186.3124,23202.0
2017-07-27 13:10:00,217.17,217.25,217.12,217.14,34824.0,186.321,186.3897,186.2781,186.2953,34824.0
2017-07-27 13:15:00,217.13,217.15,217.0,217.09,52734.0,186.2867,186.3039,186.1752,186.2524,52734.0
2017-07-27 13:20:00,217.1,217.13,216.93,216.94,81640.0,186.261,186.2867,186.1151,186.1237,81640.0
2017-07-27 13:25:00,216.92,217.03,216.75,217.02,80811.0,186.1065,186.2009,185.9607,186.1923,80811.0
2017-07-27 13:30:00,217.0,217.05,216.79,216.79,78966.0,186.1752,186.2181,185.995,185.995,78966.0
2017-07-27 13:35:00,216.79,216.9,216.63,216.73,96260.0,185.995,186.0894,185.8577,185.9435,96260.0
2017-07-27 13:40:00,216.73,217.06,216.71,216.98,70364.0,185.9435,186.2266,185.9264,186.158,70364.0
2017-07-27 13:45:00,216.97,217.01,216.89,216.96,63956.0,186.1494,186.1838,186.0808,186.1409,63956.0
2017-07-27 13:50:00,217.0,217.07,216.85,216.94,43341.0,186.1752,186.2352,186.0465,186.1237,43341.0
2017-07-27 13:55:00,216.99,217.07,216.87,216.87,24579.0,186.1666,186.2352,186.0636,186.0636,24579.0
2017-07-27 14:00:00,216.95,217.09,216.94,216.98,40494.0,186.1323,186.2524,186.1237,186.158,40494.0
2017-07-27 14:05:00,217.03,217.11,216.98,217.09,42504.0,186.2009,186.2695,186.158,186.2524,42504.0
2017-07-27 14:10:00,217.08,217.24,217.05,217.11,33034.0,186.2438,186.3811,186.2181,186.2695,33034.0
2017-07-27 14:15:00,217.1,217.17,217.05,217.17,23612.0,186.261,186.321,186.2181,186.321,23612.0
2017-07-27 14:20:00,217.15,217.17,217.04,217.04,18056.0,186.3039,186.321,186.2095,186.2095,18056.0
2017-07-27 14:25:00,217.04,217.07,216.95,217.07,20093.0,186.2095,186.2352,186.1323,186.2352,20093.0
2017-07-27 14:30:00,217.09,217.13,216.91,216.91,30739.0,186.2524,186.2867,186.098,186.098,30739.0
2017-07-27 14:35:00,216.94,217.11,216.94,217.03,50597.0,186.1237,186.2695,186.1237,186.2009,50597.0
2017-07-27 14:40:00,217.01,217.01,216.84,216.84,42575.0,186.1838,186.1838,186.0379,186.0379,42575.0
2017-07-27 14:45:00,216.84,216.98,216.84,216.93,35542.0,186.0379,186.158,186.0379,186.1151,35542.0
2017-07-27 14:50:00,216.93,217.01,216.88,216.99,21789.0,186.1151,186.1838,186.0722,186.1666,21789.0
2017-07-27 14:55:00,216.99,217.13,216.98,217.12,49971.0,186.1666,186.2867,186.158,186.2781,49971.0
2017-07-27 15:00:00,217.11,217.12,216.99,217.02,26230.0,186.2695,186.2781,186.1666,186.1923,26230.0
2017-07-27 15:05:00,217.03,217.1,216.96,217.0,24448.0,186.2009,186.261,186.1409,186.1752,24448.0
2017-07-27 15:10:00,217.0,217.12,216.96,217.12,24150.0,186.1752,186.2781,186.1409,186.2781,24150.0
2017-07-27 15:15:00,217.12,217.18,217.06,217.07,40489.0,186.2781,186.3296,186.2266,186.2352,40489.0
2017-07-27 15:20:00,217.07,217.33,217.06,217.27,37987.0,186.2352,186.4583,186.2266,186.4068,37987.0
2017-07-27 15:25:00,217.27,217.38,217.23,217.34,27930.0,186.4068,186.5012,186.3725,186.4669,27930.0
2017-07-27 15:30:00,217.34,217.38,217.27,217.37,37899.0,186.4669,186.5012,186.4068,186.4926,37899.0
2017-07-27 15:35:00,217.38,217.5,217.37,217.43,35325.0,186.5012,186.6041,186.4926,186.5441,35325.0
2017-07-27 15:40:00,217.43,217.43,217.34,217.42,22286.0,186.5441,186.5441,186.4669,186.5355,22286.0
2017-07-27 15:45:00,217.42,217.51,217.4,217.43,32973.0,186.5355,186.6127,186.5184,186.5441,32973.0
2017-07-27 15:50:00,217.44,217.49,217.41,217.46,153087.0,186.5527,186.5956,186.5269,186.5698,153087.0
2017-07-27 15:55:00,217.46,217.75,217.36,217.74,353442.0,186.5698,186.8186,186.484,186.8101,353442.0
2017-07-28 09:30:00,217.53,217.75,217.4,217.41,97375.0,186.6299,186.8186,186.5184,186.5269,97375.0
2017-07-28 09:35:00,217.49,217.65,217.48,217.56,60890.0,186.5956,186.7328,186.587,186.6556,60890.0
2017-07-28 09:40:00,217.55,217.55,217.46,217.53,27282.0,186.647,186.647,186.5698,186.6299,27282.0
2017-07-28 09:45:00,217.53,217.57,217.45,217.51,24106.0,186.6299,186.6642,186.5612,186.6127,24106.0
2017-07-28 09:50:00,217.54,217.56,217.34,217.38,18338.0,186.6385,186.6556,186.4669,186.5012,18338.0
2017-07-28 09:55:00,217.34,217.42,217.33,217.38,19567.0,186.4669,186.5355,186.4583,186.5012,19567.0
2017-07-28 10:00:00,217.36,217.5,217.35,217.48,3738.0,186.484,186.6041,186.4755,186.587,3738.0
2017-07-28 10:05:00,217.46,217.46,217.3,217.38,36544.0,186.5698,186.5698,186.4326,186.5012,36544.0
2017-07-28 10:10:00,217.37,217.56,217.34,217.51,7096.0,186.4926,186.6556,186.4669,186.6127,7096.0
2017-07-28 10:15:00,217.54,217.56,217.5,217.55,74799.0,186.6385,186.6556,186.6041,186.647,74799.0
2017-07-28 10:20:00,217.54,217.59,217.47,217.51,19151.0,186.6385,186.6814,186.5784,186.6127,19151.0
2017-07-28 10:25:00,217.53,217.56,217.49,217.54,16066.0,186.6299,186.6556,186.5956,186.6385,16066.0
2017-07-28 10:30:00,217.54,217.62,217.48,217.56,22207.0,186.6385,186.7071,186.587,186.6556,22207.0
2017-07-28 10:35:00,217.57,217.63,217.56,217.59,14028.0,186.6642,186.7157,186.6556,186.6814,14028.0
2017-07-28 10:40:00,217.57,217.75,217.57,217.73,46000.0,186.6642,186.8186,186.6642,186.8015,46000.0
2017-07-28 10:45:00,217.73,217.73,217.63,217.68,25621.0,186.8015,186.8015,186.7157,186.7586,25621.0
2017-07-28 10:50:00,217.68,217.68,217.54,217.58,45262.0,186.7586,186.7586,186.6385,186.6728,45262.0
2017-07-28 10:55:00,217.58,217.63,217.55,217.59,16783.0,186.6728,186.7157,186.647,186.6814,16783.0
2017-07-28 11:00:00,217.6,217.72,217.6,217.68,33843.0,186.6899,186.7929,186.6899,186.7586,33843.0
2017-07-28 11:05:00,217.67,217.72,217.42,217.66,49151.0,186.75,186.7929,186.5355,186.7414,49151.0
2017-07-28 11:10:00,217.61,217.71,217.59,217.63,11367.0,186.6985,186.7843,186.6814,186.7157,11367.0
2017-07-28 11:15:00,217.65,217.73,217.65,217.69,8383.0,186.7328,186.8015,186.7328,186.7672,8383.0
2017-07-28 11:20:00,217.67,217.67,217.59,217.59,19913.0,186.75,186.75,186.6814,186.6814,19913.0
2017-07-28 11:25:00,217.59,217.62,217.53,217.53,12285.0,186.6814,186.7071,186.6299,186.6299,12285.0
2017-07-28 11:30:00,217.54,217.6,217.52,217.59,7557.0,186.6385,186.6899,186.6213,186.6814,7557.0
2017-07-28 11:35:00,217.6,217.66,217.57,217.6,11197.0,186.6899,186.7414,186.6642,186.6899,11197.0
2017-07-28 11:40:00,217.6,217.64,217.58,217.62,4290.0,186.6899,186.7243,186.6728,186.7071,4290.0
2017-07-28 11:45:00,217.61,217.7,217.61,217.67,13242.0,186.6985,186.7757,186.6985,186.75,13242.0
2017-07-28 11:50:00,217.65,217.68,217.65,217.67,8703.0,186.7328,186.7586,186.7328,186.75,8703.0
2017-07-28 11:55:00,217.7,217.76,217.7,217.71,20053.0,186.7757,186.8272,186.7757,186.7843,20053.0
2017-07-28 12:00:00,217.71,217.82,217.69,217.8,6787.0,186.7843,186.8787,186.7672,186.8615,6787.0
2017-07-28 12:05:00,217.81,217.81,217.74,217.75,6942.0,186.8701,186.8701,186.8101,186.8186,6942.0
2017-07-28 12:10:00,217.75,217.79,217.75,217.75,3432.0,186.8186,186.853,186.8186,186.8186,3432.0
2017-07-28 12:15:00,217.76,217.81,217.76,217.8,8838.0,186.8272,186.8701,186.8272,186.8615,8838.0
2017-07-28 12:20:00,217.81,217.81,217.75,217.76,7041.0,186.8701,186.8701,186.8186,186.8272,7041.0
2017-07-28 12:25:00,217.75,217.75,217.64,217.69,7019.0,186.8186,186.8186,186.7243,186.7672,7019.0
2017-07-28 12:30:00,217.71,217.76,217.71,217.74,3819.0,186.7843,186.8272,186.7843,186.8101,3819.0
2017-07-28 12:35:00,217.73,217.74,217.69,217.72,9405.0,186.8015,186.8101,186.7672,186.7929,9405.0
2017-07-28 12:40:00,217.71,217.72,217.67,217.67,6864.0,186.7843,186.7929,186.75,186.75,6864.0
2017-07-28 12:45:00,217.68,217.74,217.68,217.74,2002.0,186.7586,186.8101,186.7586,186.8101,2002.0
2017-07-28 12:50:00,217.74,217.75,217.65,217.65,5172.0,186.8101,186.8186,186.7328,186.7328,5172.0
2017-07-28 12:55:00,217.66,217.7,217.64,217.67,4398.0,186.7414,186.7757,186.7243,186.75,4398.0
2017-07-28 13:00:00,217.66,217.66,217.61,217.64,4128.0,186.7414,186.7414,186.6985,186.7243,4128.0
2017-07-28 13:05:00,217.64,217.7,217.62,217.7,4871.0,186.7243,186.7757,186.7071,186.7757,4871.0
2017-07-28 13:10:00,217.72,217.73,217.68,217.69,4543.0,186.7929,186.8015,186.7586,186.7672,4543.0
2017-07-28 13:15:00,217.68,217.7,217.66,217.68,11957.0,186.7586,186.7757,186.7414,186.7586,11957.0
2017-07-28 13:20:00,217.69,217.71,217.66,217.7,3350.0,186.7672,186.7843,186.7414,186.7757,3350.0
2017-07-28 13:25:00,217.72,217.72,217.68,217.7,1700.0,186.7929,186.7929,186.7586,186.7757,1700.0
2017-07-28 13:30:00,217.72,217.78,217.68,217.71,8234.0,186.7929,186.8444,186.7586,186.7843,8234.0
2017-07-28 13:35:00,217.73,217.76,217.72,217.74,2221.0,186.8015,186.8272,186.7929,186.8101,2221.0
2017-07-28 13:40:00,217.76,217.8,217.75,217.8,5428.0,186.8272,186.8615,186.8186,186.8615,5428.0
2017-07-28 13:45:00,217.8,217.81,217.76,217.81,73958.0,186.8615,186.8701,186.8272,186.8701,73958.0
2017-07-28 13:50:00,217.81,217.85,217.78,217.82,4626.0,186.8701,186.9044,186.8444,186.8787,4626.0
2017-07-28 13:55:00,217.82,217.83,217.8,217.8,6975.0,186.8787,186.8873,186.8615,186.8615,6975.0
2017-07-28 14:00:00,217.82,217.83,217.78,217.78,6814.0,186.8787,186.8873,186.8444,186.8444,6814.0
2017-07-28 14:05:00,217.8,217.82,217.78,217.8,4401.0,186.8615,186.8787,186.8444,186.8615,4401.0
2017-07-28 14:10:00,217.79,217.79,217.71,217.73,7337.0,186.853,186.853,186.7843,186.8015,7337.0
2017-07-28 14:15:00,217.74,217.77,217.72,217.77,5380.0,186.8101,186.8358,186.7929,186.8358,5380.0
2017-07-28 14:20:00,217.77,217.82,217.77,217.8,9700.0,186.8358,186.8787,186.8358,186.8615,9700.0
2017-07-28 14:25:00,217.82,217.83,217.78,217.8,13045.0,186.8787,186.8873,186.8444,186.8615,13045.0
2017-07-28 14:30:00,217.8,217.82,217.78,217.82,16557.0,186.8615,186.8787,186.8444,186.8787,16557.0
2017-07-28 14:35:00,217.83,217.83,217.78,217.79,5054.0,186.8873,186.8873,186.8444,186.853,5054.0
2017-07-28 14:40:00,217.8,217.82,217.79,217.8,6720.0,186.8615,186.8787,186.853,186.8615,6720.0
2017-07-28 14:45:00,217.81,217.85,217.81,217.85,8037.0,186.8701,186.9044,186.8701,186.9044,8037.0
2017-07-28 14:50:00,217.86,217.86,217.83,217.85,12081.0,186.913,186.913,186.8873,186.9044,12081.0
2017-07-28 14:55:00,217.85,217.9,217.85,217.88,20568.0,186.9044,186.9473,186.9044,186.9302,20568.0
2017-07-28 15:00:00,217.89,218.0,217.89,217.95,23970.0,186.9387,187.0331,186.9387,186.9902,23970.0
2017-07-28 15:05:00,217.95,217.96,217.89,217.95,23549.0,186.9902,186.9988,186.9387,186.9902,23549.0
2017-07-28 15:10:00,217.94,217.95,217.9,217.93,12837.0,186.9816,186.9902,186.9473,186.9731,12837.0
2017-07-28 15:15:00,217.94,217.98,217.89,217.95,19061.0,186.9816,187.016,186.9387,186.9902,19061.0
2017-07-28 15:20:00,217.94,217.94,217.87,217.93,11913.0,186.9816,186.9816,186.9216,186.9731,11913.0
2017-07-28 15:25:00,217.93,217.93,217.89,217.93,11196.0,186.9731,186.9731,186.9387,186.9731,11196.0
2017-07-28 15:30:00,217.93,218.0,217.92,217.98,13263.0,186.9731,187.0331,186.9645,187.016,13263.0
2017-07-28 15:35:00,217.99,218.0,217.96,217.97,6721.0,187.0245,187.0331,186.9988,187.0074,6721.0
2017-07-28 15:40:00,217.97,218.06,217.97,218.05,24037.0,187.0074,187.0846,187.0074,187.076,24037.0
2017-07-28 15:45:00,218.07,218.09,218.03,218.04,19977.0,187.0932,187.1103,187.0589,187.0674,19977.0
2017-07-28 15:50:00,218.04,218.09,218.04,218.09,31279.0,187.0674,187.1103,187.0674,187.1103,31279.0
2017-07-28 15:55:00,218.09,218.16,218.02,218.05,87002.0,187.1103,187.1704,187.0503,187.076,87002.0
2017-07-31 09:30:00,218.65,218.67,218.52,218.64,85291.0,187.5908,187.6079,187.4793,187.5822,85291.0
2017-07-31 09:35:00,218.66,218.76,218.56,218.74,15590.0,187.5994,187.6852,187.5136,187.668,15590.0
2017-07-31 09:40:00,218.74,218.79,218.71,218.72,22055.0,187.668,187.7109,187.6423,187.6508,22055.0
2017-07-31 09:45:00,218.74,218.9,218.71,218.79,17505.0,187.668,187.8053,187.6423,187.7109,17505.0
2017-07-31 09:50:00,218.78,218.82,218.72,218.72,33260.0,187.7023,187.7366,187.6508,187.6508,33260.0
2017-07-31 09:55:00,218.72,218.77,218.68,218.69,13232.0,187.6508,187.6937,187.6165,187.6251,13232.0
2017-07-31 10:00:00,218.72,218.73,218.53,218.58,26738.0,187.6508,187.6594,187.4878,187.5307,26738.0
2017-07-31 10:05:00,218.56,218.69,218.56,218.66,27648.0,187.5136,187.6251,187.5136,187.5994,27648.0
2017-07-31 10:10:00,218.65,218.69,218.62,218.67,13331.0,187.5908,187.6251,187.5651,187.6079,13331.0
2017-07-31 10:15:00,218.67,218.7,218.64,218.67,14105.0,187.6079,187.6337,187.5822,187.6079,14105.0
2017-07-31 10:20:00,218.66,218.71,218.62,218.66,18685.0,187.5994,187.6423,187.5651,187.5994,18685.0
2017-07-31 10:25:00,218.66,218.69,218.58,218.64,24600.0,187.5994,187.6251,187.5307,187.5822,24600.0
2017-07-31 10:30:00,218.63,218.65,218.56,218.59,26297.0,187.5736,187.5908,187.5136,187.5393,26297.0
2017-07-31 10:35:00,218.58,218.64,218.49,218.63,24483.0,187.5307,187.5822,187.4535,187.5736,24483.0
2017-07-31 10:40:00,218.65,218.66,218.6,218.62,11518.0,187.5908,187.5994,187.5479,187.5651,11518.0
2017-07-31 10:45:00,218.63,218.71,218.63,218.66,18795.0,187.5736,187.6423,187.5736,187.5994,18795.0
2017-07-31 10:50:00,218.66,218.68,218.56,218.64,16945.0,187.5994,187.6165,187.5136,187.5822,16945.0
2017-07-31 10:55:00,218.65,218.7,218.6,218.66,26620.0,187.5908,187.6337,187.5479,187.5994,26620.0
2017-07-31 11:00:00,218.67,218.71,218.67,218.7,19370.0,187.6079,187.6423,187.6079,187.6337,19370.0
2017-07-31 11:05:00,218.71,218.75,218.68,218.73,13005.0,187.6423,187.6766,187.6165,187.6594,13005.0
2017-07-31 11:10:00,218.72,218.78,218.71,218.73,37429.0,187.6508,187.7023,187.6423,187.6594,37429.0
2017-07-31 11:15:00,218.75,218.8,218.74,218.76,20383.0,187.6766,187.7195,187.668,187.6852,20383.0
2017-07-31 11:20:00,218.75,218.81,218.72,218.79,7607.0,187.6766,187.7281,187.6508,187.7109,7607.0
2017-07-31 11:25:00,218.78,218.78,218.74,218.77,7731.0,187.7023,187.7023,187.668,187.6937,7731.0
2017-07-31 11:30:00,218.79,218.82,218.76,218.79,18833.0,187.7109,187.7366,187.6852,187.7109,18833.0
2017-07-31 11:35:00,218.8,218.88,218.8,218.87,9085.0,187.7195,187.7881,187.7195,187.7795,9085.0
2017-07-31 11:40:00,218.88,218.88,218.82,218.83,6263.0,187.7881,187.7881,187.7366,187.7452,6263.0
2017-07-31 11:45:00,218.83,218.86,218.82,218.82,4937.0,187.7452,187.771,187.7366,187.7366,4937.0
2017-07-31 11:50:00,218.81,218.85,218.78,218.85,7761.0,187.7281,187.7624,187.7023,187.7624,7761.0
2017-07-31 11:55:00,218.85,218.89,218.83,218.86,5496.0,187.7624,187.7967,187.7452,187.771,5496.0
2017-07-31 12:00:00,218.84,218.88,218.81,218.81,13250.0,187.7538,187.7881,187.7281,187.7281,13250.0
2017-07-31 12:05:00,218.82,218.84,218.74,218.78,19785.0,187.7366,187.7538,187.668,187.7023,19785.0
2017-07-31 12:10:00,218.78,218.78,218.73,218.76,6801.0,187.7023,187.7023,187.6594,187.6852,6801.0
2017-07-31 12:15:00,218.76,218.86,218.76,218.85,38300.0,187.6852,187.771,187.6852,187.7624,38300.0
2017-07-31 12:20:00,218.84,218.86,218.81,218.85,18878.0,187.7538,187.771,187.7281,187.7624,18878.0
2017-07-31 12:25:00,218.86,218.95,218.86,218.89,11725.0,187.771,187.8482,187.771,187.7967,11725.0
2017-07-31 12:30:00,218.89,218.91,218.86,218.89,5742.0,187.7967,187.8139,187.771,187.7967,5742.0
2017-07-31 12:35:00,218.89,218.89,218.84,218.85,5400.0,187.7967,187.7967,187.7538,187.7624,5400.0
2017-07-31 12:40:00,218.87,218.91,218.87,218.9,6434.0,187.7795,187.8139,187.7795,187.8053,6434.0
2017-07-31 12:45:00,218.9,218.93,218.88,218.9,5600.0,187.8053,187.831,187.7881,187.8053,5600.0
2017-07-31 12:50:00,218.9,218.91,218.86,218.89,8573.0,187.8053,187.8139,187.771,187.7967,8573.0
2017-07-31 12:55:00,218.9,218.9,218.87,218.89,4514.0,187.8053,187.8053,187.7795,187.7967,4514.0
2017-07-31 13:00:00,218.88,219.02,218.86,218.93,33068.0,187.7881,187.9082,187.771,187.831,33068.0
2017-07-31 13:05:00,218.93,218.97,218.93,218.97,6137.0,187.831,187.8653,187.831,187.8653,6137.0
2017-07-31 13:10:00,218.98,218.98,218.84,218.88,12008.0,187.8739,187.8739,187.7538,187.7881,12008.0
2017-07-31 13:15:00,218.87,218.91,218.86,218.9,11181.0,187.7795,187.8139,187.771,187.8053,11181.0
2017-07-31 13:20:00,218.9,218.98,218.89,218.97,18411.0,187.8053,187.8739,187.7967,187.8653,18411.0
2017-07-31 13:25:00,218.97,219.01,218.95,218.98,13302.0,187.8653,187.8997,187.8482,187.8739,13302.0
2017-07-31 13:30:00,218.99,219.0,218.95,218.98,4504.0,187.8825,187.8911,187.8482,187.8739,4504.0
2017-07-31 13:35:00,218.98,218.98,218.93,218.96,12900.0,187.8739,187.8739,187.831,187.8568,12900.0
2017-07-31 13:40:00,218.94,218.95,218.9,218.93,19285.0,187.8396,187.8482,187.8053,187.831,19285.0
2017-07-31 13:45:00,218.93,218.95,218.93,218.94,4156.0,187.831,187.8482,187.831,187.8396,4156.0
2017-07-31 13:50:00,218.94,218.99,218.94,218.99,5779.0,187.8396,187.8825,187.8396,187.8825,5779.0
2017-07-31 13:55:00,218.99,219.03,218.99,219.0,11900.0,187.8825,187.9168,187.8825,187.8911,11900.0
2017-07-31 14:00:00,219.01,219.01,218.98,218.99,7626.0,187.8997,187.8997,187.8739,187.8825,7626.0
2017-07-31 14:05:00,218.99,218.99,218.94,218.95,4899.0,187.8825,187.8825,187.8396,187.8482,4899.0
2017-07-31 14:10:00,218.94,218.98,218.93,218.97,8071.0,187.8396,187.8739,187.831,187.8653,8071.0
2017-07-31 14:15:00,218.96,218.98,218.94,218.95,14581.0,187.8568,187.8739,187.8396,187.8482,14581.0
2017-07-31 14:20:00,218.96,218.98,218.94,218.97,13885.0,187.8568,187.8739,187.8396,187.8653,13885.0
2017-07-31 14:25:00,218.97,218.98,218.95,218.96,6456.0,187.8653,187.8739,187.8482,187.8568,6456.0
2017-07-31 14:30:00,218.96,218.98,218.91,218.95,12164.0,187.8568,187.8739,187.8139,187.8482,12164.0
2017-07-31 14:35:00,218.92,218.92,218.83,218.85,28587.0,187.8224,187.8224,187.7452,187.7624,28587.0
2017-07-31 14:40:00,218.84,218.88,218.84,218.88,7870.0,187.7538,187.7881,187.7538,187.7881,7870.0
2017-07-31 14:45:00,218.87,218.87,218.82,218.86,9400.0,187.7795,187.7795,187.7366,187.771,9400.0
2017-07-31 14:50:00,218.85,218.86,218.78,218.81,7566.0,187.7624,187.771,187.7023,187.7281,7566.0
2017-07-31 14:55:00,218.8,218.82,218.78,218.81,19859.0,187.7195,187.7366,187.7023,187.7281,19859.0
2017-07-31 15:00:00,218.81,218.82,218.77,218.78,6819.0,187.7281,187.7366,187.6937,187.7023,6819.0
2017-07-31 15:05:00,218.78,218.8,218.76,218.8,8254.0,187.7023,187.7195,187.6852,187.7195,8254.0
2017-07-31 15:10:00,218.8,218.87,218.8,218.86,17882.0,187.7195,187.7795,187.7195,187.771,17882.0
2017-07-31 15:15:00,218.87,218.89,218.84,218.84,12894.0,187.7795,187.7967,187.7538,187.7538,12894.0
2017-07-31 15:20:00,218.84,218.9,218.83,218.89,8223.0,187.7538,187.8053,187.7452,187.7967,8223.0
2017-07-31 15:25:00,218.89,218.91,218.86,218.9,9986.0,187.7967,187.8139,187.771,187.8053,9986.0
2017-07-31 15:30:00,218.89,218.97,218.89,218.93,27358.0,187.7967,187.8653,187.7967,187.831,27358.0
2017-07-31 15:35:00,218.94,218.95,218.9,218.95,15249.0,187.8396,187.8482,187.8053,187.8482,15249.0
2017-07-31 15:40:00,218.95,219.03,218.94,219.01,24843.0,187.8482,187.9168,187.8396,187.8997,24843.0
2017-07-31 15:45:00,219.01,219.01,218.96,218.98,41321.0,187.8997,187.8997,187.8568,187.8739,41321.0
2017-07-31 15:50:00,218.97,218.97,218.88,218.88,69412.0,187.8653,187.8653,187.7881,187.7881,69412.0
2017-07-31 15:55:00,218.88,218.89,218.66,218.69,203763.0,187.7881,187.7967,187.5994,187.6251,203763.0
2017-08-01 09:30:00,219.74,219.8,219.48,219.56,190755.0,188.526,188.5774,188.3029,188.3715,190755.0
2017-08-01 09:35:00,219.55,219.57,219.27,219.33,91698.0,188.3629,188.3801,188.1227,188.1742,91698.0
2017-08-01 09:40:00,219.3,219.44,219.25,219.36,97262.0,188.1485,188.2686,188.1056,188.1999,97262.0
2017-08-01 09:45:00,219.37,219.39,219.24,219.34,67433.0,188.2085,188.2257,188.097,188.1828,67433.0
2017-08-01 09:50:00,219.34,219.35,219.2,219.22,51081.0,188.1828,188.1914,188.0627,188.0798,51081.0
2017-08-01 09:55:00,219.24,219.37,219.15,219.19,44352.0,188.097,188.2085,188.0198,188.0541,44352.0
2017-08-01 10:00:00,219.17,219.32,219.17,219.28,29673.0,188.0369,188.1656,188.0369,188.1313,29673.0
2017-08-01 10:05:00,219.3,219.37,219.26,219.33,30568.0,188.1485,188.2085,188.1141,188.1742,30568.0
2017-08-01 10:10:00,219.33,219.44,219.32,219.43,20624.0,188.1742,188.2686,188.1656,188.26,20624.0
2017-08-01 10:15:00,219.43,219.45,219.31,219.38,33332.0,188.26,188.2771,188.157,188.2171,33332.0
2017-08-01 10:20:00,219.36,219.36,219.19,219.2,39932.0,188.1999,188.1999,188.0541,188.0627,39932.0
2017-08-01 10:25:00,219.18,219.29,219.17,219.27,36845.0,188.0455,188.1399,188.0369,188.1227,36845.0
2017-08-01 10:30:00,219.27,219.34,219.26,219.32,24970.0,188.1227,188.1828,188.1141,188.1656,24970.0
2017-08-01 10:35:00,219.33,219.43,219.31,219.33,19813.0,188.1742,188.26,188.157,188.1742,19813.0
2017-08-01 10:40:00,219.34,219.38,219.31,219.38,21235.0,188.1828,188.2171,188.157,188.2171,21235.0
2017-08-01 10:45:00,219.37,219.47,219.36,219.46,15973.0,188.2085,188.2943,188.1999,188.2857,15973.0
2017-08-01 10:50:00,219.46,219.53,219.45,219.52,29571.0,188.2857,188.3458,188.2771,188.3372,29571.0
2017-08-01 10:55:00,219.53,219.59,219.51,219.59,24231.0,188.3458,188.3973,188.3286,188.3973,24231.0
2017-08-01 11:00:00,219.56,219.59,219.5,219.53,28913.0,188.3715,188.3973,188.32,188.3458,28913.0
2017-08-01 11:05:00,219.54,219.55,219.36,219.37,32896.0,188.3544,188.3629,188.1999,188.2085,32896.0
2017-08-01 11:10:00,219.36,219.36,219.29,219.32,17087.0,188.1999,188.1999,188.1399,188.1656,17087.0
2017-08-01 11:15:00,219.31,219.33,219.28,219.28,18823.0,188.157,188.1742,188.1313,188.1313,18823.0
2017-08-01 11:20:00,219.27,219.39,219.27,219.36,15934.0,188.1227,188.2257,188.1227,188.1999,15934.0
2017-08-01 11:25:00,219.35,219.39,219.25,219.36,23358.0,188.1914,188.2257,188.1056,188.1999,23358.0
2017-08-01 11:30:00,219.36,219.41,219.34,219.38,14671.0,188.1999,188.2428,188.1828,188.2171,14671.0
2017-08-01 11:35:00,219.39,219.46,219.38,219.46,23825.0,188.2257,188.2857,188.2171,188.2857,23825.0
2017-08-01 11:40:00,219.46,219.49,219.43,219.47,22316.0,188.2857,188.3115,188.26,188.2943,22316.0
2017-08-01 11:45:00,219.47,219.51,219.45,219.5,18024.0,188.2943,188.3286,188.2771,188.32,18024.0
2017-08-01 11:50:00,219.51,219.54,219.47,219.49,15160.0,188.3286,188.3544,188.2943,188.3115,15160.0
2017-08-01 11:55:00,219.48,219.55,219.47,219.53,29063.0,188.3029,188.3629,188.2943,188.3458,29063.0
2017-08-01 12:00:00,219.54,219.6,219.53,219.59,29695.0,188.3544,188.4058,188.3458,188.3973,29695.0
2017-08-01 12:05:00,219.6,219.63,219.57,219.61,22930.0,188.4058,188.4316,188.3801,188.4144,22930.0
2017-08-01 12:10:00,219.6,219.61,219.54,219.58,11915.0,188.4058,188.4144,188.3544,188.3887,11915.0
2017-08-01 12:15:00,219.58,219.66,219.58,219.6,18052.0,188.3887,188.4573,188.3887,188.4058,18052.0
2017-08-01 12:20:00,219.62,219.62,219.54,219.54,24142.0,188.423,188.423,188.3544,188.3544,24142.0
2017-08-01 12:25:00,219.55,219.56,219.52,219.54,17393.0,188.3629,188.3715,188.3372,188.3544,17393.0
2017-08-01 12:30:00,219.54,219.58,219.54,219.58,17804.0,188.3544,188.3887,188.3544,188.3887,17804.0
2017-08-01 12:35:00,219.58,219.59,219.55,219.55,26459.0,188.3887,188.3973,188.3629,188.3629,26459.0
2017-08-01 12:40:00,219.56,219.6,219.54,219.54,13100.0,188.3715,188.4058,188.3544,188.3544,13100.0
2017-08-01 12:45:00,219.54,219.57,219.53,219.55,9902.0,188.3544,188.3801,188.3458,188.3629,9902.0
2017-08-01 12:50:00,219.55,219.56,219.51,219.53,12534.0,188.3629,188.3715,188.3286,188.3458,12534.0
2017-08-01 12:55:00,219.53,219.54,219.5,219.52,13219.0,188.3458,188.3544,188.32,188.3372,13219.0
2017-08-01 13:00:00,219.51,219.57,219.5,219.54,17362.0,188.3286,188.3801,188.32,188.3544,17362.0
2017-08-01 13:05:00,219.55,219.56,219.53,219.54,7439.0,188.3629,188.3715,188.3458,188.3544,7439.0
2017-08-01 13:10:00,219.54,219.55,219.51,219.53,16541.0,188.3544,188.3629,188.3286,188.3458,16541.0
2017-08-01 13:15:00,219.52,219.55,219.51,219.54,13566.0,188.3372,188.3629,188.3286,188.3544,13566.0
2017-08-01 13:20:00,219.55,219.59,219.55,219.55,23514.0,188.3629,188.3973,188.3629,188.3629,23514.0
2017-08-01 13:25:00,219.56,219.58,219.54,219.54,10140.0,188.3715,188.3887,188.3544,188.3544,10140.0
2017-08-01 13:30:00,219.54,219.55,219.42,219.42,25809.0,188.3544,188.3629,188.2514,188.2514,25809.0
2017-08-01 13:35:00,219.41,219.49,219.41,219.49,10872.0,188.2428,188.3115,188.2428,188.3115,10872.0
2017-08-01 13:40:00,219.48,219.5,219.47,219.5,11671.0,188.3029,188.32,188.2943,188.32,11671.0
2017-08-01 13:45:00,219.49,219.52,219.49,219.52,14339.0,188.3115,188.3372,188.3115,188.3372,14339.0
2017-08-01 13:50:00,219.51,219.52,219.49,219.5,14730.0,188.3286,188.3372,188.3115,188.32,14730.0
2017-08-01 13:55:00,219.5,219.51,219.47,219.48,14437.0,188.32,188.3286,188.2943,188.3029,14437.0
2017-08-01 14:00:00,219.48,219.5,219.46,219.5,10567.0,188.3029,188.32,188.2857,188.32,10567.0
2017-08-01 14:05:00,219.51,219.53,219.49,219.51,13509.0,188.3286,188.3458,188.3115,188.3286,13509.0
2017-08-01 14:10:00,219.5,219.51,219.49,219.49,11229.0,188.32,188.3286,188.3115,188.3115,11229.0
2017-08-01 14:15:00,219.5,219.5,219.48,219.48,11960.0,188.32,188.32,188.3029,188.3029,11960.0
2017-08-01 14:20:00,219.47,219.51,219.47,219.49,11357.0,188.2943,188.3286,188.2943,188.3115,11357.0
2017-08-01 14:25:00,219.49,219.51,219.45,219.5,12071.0,188.3115,188.3286,188.2771,188.32,12071.0
2017-08-01 14:30:00,219.5,219.5,219.45,219.46,12756.0,188.32,188.32,188.2771,188.2857,12756.0
2017-08-01 14:35:00,219.46,219.49,219.46,219.48,10072.0,188.2857,188.3115,188.2857,188.3029,10072.0
2017-08-01 14:40:00,219.48,219.5,219.47,219.49,9361.0,188.3029,188.32,188.2943,188.3115,9361.0
2017-08-01 14:45:00,219.48,219.49,219.42,219.42,23411.0,188.3029,188.3115,188.2514,188.2514,23411.0
2017-08-01 14:50:00,219.41,219.5,219.39,219.5,10190.0,188.2428,188.32,188.2257,188.32,10190.0
2017-08-01 14:55:00,219.49,219.52,219.47,219.51,14213.0,188.3115,188.3372,188.2943,188.3286,14213.0
2017-08-01 15:00:00,219.51,219.53,219.38,219.38,26293.0,188.3286,188.3458,188.2171,188.2171,26293.0
2017-08-01 15:05:00,219.4,219.44,219.38,219.44,12675.0,188.2343,188.2686,188.2171,188.2686,12675.0
2017-08-01 15:10:00,219.43,219.46,219.43,219.44,11713.0,188.26,188.2857,188.26,188.2686,11713.0
2017-08-01 15:15:00,219.44,219.47,219.38,219.41,18777.0,188.2686,188.2943,188.2171,188.2428,18777.0
2017-08-01 15:20:00,219.4,219.45,219.38,219.4,14740.0,188.2343,188.2771,188.2171,188.2343,14740.0
2017-08-01 15:25:00,219.4,219.41,219.36,219.41,30644.0,188.2343,188.2428,188.1999,188.2428,30644.0
2017-08-01 15:30:00,219.4,219.41,219.31,219.32,31662.0,188.2343,188.2428,188.157,188.1656,31662.0
2017-08-01 15:35:00,219.33,219.39,219.33,219.38,13825.0,188.1742,188.2257,188.1742,188.2171,13825.0
2017-08-01 15:40:00,219.38,219.46,219.37,219.45,22031.0,188.2171,188.2857,188.2085,188.2771,22031.0
2017-08-01 15:45:00,219.45,219.47,219.35,219.35,21620.0,188.2771,188.2943,188.1914,188.1914,21620.0
2017-08-01 15:50:00,219.36,219.38,219.31,219.34,46348.0,188.1999,188.2171,188.157,188.1828,46348.0
2017-08-01 15:55:00,219.34,219.41,219.31,219.34,90595.0,188.1828,188.2428,188.157,188.1828,90595.0
2017-08-02 09:30:00,219.83,219.93,219.71,219.86,166291.0,188.6032,188.689,188.5002,188.6289,166291.0
2017-08-02 09:35:00,219.86,220.05,219.86,220.05,45855.0,188.6289,188.7919,188.6289,188.7919,45855.0
2017-08-02 09:40:00,220.06,220.09,219.89,219.9,28784.0,188.8005,188.8262,188.6546,188.6632,28784.0
2017-08-02 09:45:00,219.89,219.91,219.72,219.74,53203.0,188.6546,188.6718,188.5088,188.526,53203.0
2017-08-02 09:50:00,219.74,219.85,219.7,219.81,33507.0,188.526,188.6203,188.4916,188.586,33507.0
2017-08-02 09:55:00,219.8,219.84,219.78,219.78,37667.0,188.5774,188.6117,188.5603,188.5603,37667.0
2017-08-02 10:00:00,219.79,219.92,219.78,219.89,99300.0,188.5689,188.6804,188.5603,188.6546,99300.0
2017-08-02 10:05:00,219.94,220.04,219.91,220.04,22161.0,188.6975,188.7833,188.6718,188.7833,22161.0
2017-08-02 10:10:00,220.04,220.13,219.99,219.99,28088.0,188.7833,188.8606,188.7404,188.7404,28088.0
2017-08-02 10:15:00,220.01,220.01,219.83,219.85,39642.0,188.7576,188.7576,188.6032,188.6203,39642.0
2017-08-02 10:20:00,219.84,219.85,219.56,219.57,46420.0,188.6117,188.6203,188.3715,188.3801,46420.0
2017-08-02 10:25:00,219.57,219.7,219.54,219.61,40393.0,188.3801,188.4916,188.3544,188.4144,40393.0
2017-08-02 10:30:00,219.6,219.71,219.58,219.69,23132.0,188.4058,188.5002,188.3887,188.4831,23132.0
2017-08-02 10:35:00,219.7,219.81,219.61,219.79,43997.0,188.4916,188.586,188.4144,188.5689,43997.0
2017-08-02 10:40:00,219.79,219.8,219.59,219.59,29086.0,188.5689,188.5774,188.3973,188.3973,29086.0
2017-08-02 10:45:00,219.61,219.7,219.49,219.52,176697.0,188.4144,188.4916,188.3115,188.3372,176697.0
2017-08-02 10:50:00,219.55,219.65,219.55,219.59,39146.0,188.3629,188.4487,188.3629,188.3973,39146.0
2017-08-02 10:55:00,219.59,219.6,219.44,219.49,28679.0,188.3973,188.4058,188.2686,188.3115,28679.0
2017-08-02 11:00:00,219.49,219.63,219.49,219.54,43736.0,188.3115,188.4316,188.3115,188.3544,43736.0
2017-08-02 11:05:00,219.53,219.67,219.52,219.64,19848.0,188.3458,188.4659,188.3372,188.4402,19848.0
2017-08-02 11:10:00,219.64,219.68,219.61,219.61,31744.0,188.4402,188.4745,188.4144,188.4144,31744.0
2017-08-02 11:15:00,219.61,219.71,219.61,219.7,30154.0,188.4144,188.5002,188.4144,188.4916,30154.0
2017-08-02 11:20:00,219.7,219.81,219.7,219.76,34271.0,188.4916,188.586,188.4916,188.5431,34271.0
2017-08-02 11:25:00,219.77,219.86,219.77,219.86,42936.0,188.5517,188.6289,188.5517,188.6289,42936.0
2017-08-02 11:30:00,219.85,219.9,219.76,219.78,38496.0,188.6203,188.6632,188.5431,188.5603,38496.0
2017-08-02 11:35:00,219.79,219.89,219.79,219.85,18826.0,188.5689,188.6546,188.5689,188.6203,18826.0
2017-08-02 11:40:00,219.84,219.88,219.82,219.86,26540.0,188.6117,188.6461,188.5946,188.6289,26540.0
2017-08-02 11:45:00,219.86,219.9,219.78,219.78,29732.0,188.6289,188.6632,188.5603,188.5603,29732.0
2017-08-02 11:50:00,219.79,219.86,219.79,219.81,20893.0,188.5689,188.6289,188.5689,188.586,20893.0
2017-08-02 11:55:00,219.8,219.82,219.75,219.76,26774.0,188.5774,188.5946,188.5345,188.5431,26774.0
2017-08-02 12:00:00,219.75,219.79,219.71,219.72,15030.0,188.5345,188.5689,188.5002,188.5088,15030.0
2017-08-02 12:05:00,219.71,219.76,219.69,219.69,9817.0,188.5002,188.5431,188.4831,188.4831,9817.0
2017-08-02 12:10:00,219.69,219.71,219.66,219.7,12072.0,188.4831,188.5002,188.4573,188.4916,12072.0
2017-08-02 12:15:00,219.7,219.71,219.63,219.64,8605.0,188.4916,188.5002,188.4316,188.4402,8605.0
2017-08-02 12:20:00,219.65,219.69,219.61,219.62,24643.0,188.4487,188.4831,188.4144,188.423,24643.0
2017-08-02 12:25:00,219.61,219.63,219.51,219.51,25689.0,188.4144,188.4316,188.3286,188.3286,25689.0
2017-08-02 12:30:00,219.52,219.54,219.51,219.51,23199.0,188.3372,188.3544,188.3286,188.3286,23199.0
2017-08-02 12:35:00,219.52,219.55,219.51,219.53,5210.0,188.3372,188.3629,188.3286,188.3458,5210.0
2017-08-02 12:40:00,219.53,219.59,219.52,219.55,11425.0,188.3458,188.3973,188.3372,188.3629,11425.0
2017-08-02 12:45:00,219.57,219.61,219.53,219.59,188709.0,188.3801,188.4144,188.3458,188.3973,188709.0
2017-08-02 12:50:00,219.6,219.6,219.54,219.56,6674.0,188.4058,188.4058,188.3544,188.3715,6674.0
2017-08-02 12:55:00,219.56,219.61,219.55,219.59,5350.0,188.3715,188.4144,188.3629,188.3973,5350.0
2017-08-02 13:00:00,219.59,219.59,219.52,219.53,9884.0,188.3973,188.3973,188.3372,188.3458,9884.0
2017-08-02 13:05:00,219.55,219.64,219.52,219.63,8815.0,188.3629,188.4402,188.3372,188.4316,8815.0
2017-08-02 13:10:00,219.62,219.64,219.61,219.61,4919.0,188.423,188.4402,188.4144,188.4144,4919.0
2017-08-02 13:15:00,219.63,219.64,219.6,219.6,5749.0,188.4316,188.4402,188.4058,188.4058,5749.0
2017-08-02 13:20:00,219.62,219.7,219.62,219.67,10334.0,188.423,188.4916,188.423,188.4659,10334.0
2017-08-02 13:25:00,219.66,219.7,219.63,219.68,11518.0,188.4573,188.4916,188.4316,188.4745,11518.0
2017-08-02 13:30:00,219.68,219.75,219.64,219.75,14825.0,188.4745,188.5345,188.4402,188.5345,14825.0
2017-08-02 13:35:00,219.74,219.74,219.7,219.73,7567.0,188.526,188.526,188.4916,188.5174,7567.0
2017-08-02 13:40:00,219.75,219.82,219.75,219.81,12358.0,188.5345,188.5946,188.5345,188.586,12358.0
2017-08-02 13:45:00,219.82,219.83,219.78,219.79,22374.0,188.5946,188.6032,188.5603,188.5689,22374.0
2017-08-02 13:50:00,219.8,219.84,219.79,219.83,12044.0,188.5774,188.6117,188.5689,188.6032,12044.0
2017-08-02 13:55:00,219.82,219.82,219.78,219.79,8407.0,188.5946,188.5946,188.5603,188.5689,8407.0
2017-08-02 14:00:00,219.8,219.82,219.78,219.81,18244.0,188.5774,188.5946,188.5603,188.586,18244.0
2017-08-02 14:05:00,219.82,219.85,219.78,219.83,16886.0,188.5946,188.6203,188.5603,188.6032,16886.0
2017-08-02 14:10:00,219.84,219.84,219.78,219.83,16160.0,188.6117,188.6117,188.5603,188.6032,16160.0
2017-08-02 14:15:00,219.83,219.85,219.82,219.82,7900.0,188.6032,188.6203,188.5946,188.5946,7900.0
2017-08-02 14:20:00,219.82,219.83,219.8,219.8,9134.0,188.5946,188.6032,188.5774,188.5774,9134.0
2017-08-02 14:25:00,219.79,219.84,219.78,219.79,11071.0,188.5689,188.6117,188.5603,188.5689,11071.0
2017-08-02 14:30:00,219.78,219.95,219.78,219.87,37051.0,188.5603,188.7061,188.5603,188.6375,37051.0
2017-08-02 14:35:00,219.89,219.91,219.86,219.89,15476.0,188.6546,188.6718,188.6289,188.6546,15476.0
2017-08-02 14:40:00,219.9,219.91,219.89,219.9,16474.0,188.6632,188.6718,188.6546,188.6632,16474.0
2017-08-02 14:45:00,219.89,219.9,219.84,219.86,15928.0,188.6546,188.6632,188.6117,188.6289,15928.0
2017-08-02 14:50:00,219.86,219.88,219.83,219.85,14590.0,188.6289,188.6461,188.6032,188.6203,14590.0
2017-08-02 14:55:00,219.86,219.88,219.84,219.85,19283.0,188.6289,188.6461,188.6117,188.6203,19283.0
2017-08-02 15:00:00,219.85,219.9,219.81,219.84,16832.0,188.6203,188.6632,188.586,188.6117,16832.0
2017-08-02 15:05:00,219.85,219.88,219.8,219.82,15245.0,188.6203,188.6461,188.5774,188.5946,15245.0
2017-08-02 15:10:00,219.83,219.86,219.77,219.78,12772.0,188.6032,188.6289,188.5517,188.5603,12772.0
2017-08-02 15:15:00,219.77,219.8,219.72,219.75,17137.0,188.5517,188.5774,188.5088,188.5345,17137.0
2017-08-02 15:20:00,219.75,219.81,219.74,219.78,14587.0,188.5345,188.586,188.526,188.5603,14587.0
2017-08-02 15:25:00,219.79,219.8,219.76,219.78,14977.0,188.5689,188.5774,188.5431,188.5603,14977.0
2017-08-02 15:30:00,219.79,219.81,219.73,219.77,24605.0,188.5689,188.586,188.5174,188.5517,24605.0
2017-08-02 15:35:00,219.76,219.76,219.71,219.74,25171.0,188.5431,188.5431,188.5002,188.526,25171.0
2017-08-02 15:40:00,219.75,219.77,219.71,219.74,15013.0,188.5345,188.5517,188.5002,188.526,15013.0
2017-08-02 15:45:00,219.74,219.83,219.72,219.79,58020.0,188.526,188.6032,188.5088,188.5689,58020.0
2017-08-02 15:50:00,219.78,219.83,219.77,219.81,62843.0,188.5603,188.6032,188.5517,188.586,62843.0
2017-08-02 15:55:00,219.8,219.92,219.79,219.88,113783.0,188.5774,188.6804,188.5689,188.6461,113783.0
2017-08-03 09:30:00,219.9,220.03,219.9,219.93,105298.0,188.6632,188.7748,188.6632,188.689,105298.0
2017-08-03 09:35:00,219.92,219.97,219.84,219.86,31695.0,188.6804,188.7233,188.6117,188.6289,31695.0
2017-08-03 09:40:00,219.85,219.87,219.77,219.86,21878.0,188.6203,188.6375,188.5517,188.6289,21878.0
2017-08-03 09:45:00,219.84,219.89,219.78,219.83,85743.0,188.6117,188.6546,188.5603,188.6032,85743.0
2017-08-03 09:50:00,219.84,219.84,219.75,219.78,33113.0,188.6117,188.6117,188.5345,188.5603,33113.0
2017-08-03 09:55:00,219.77,219.79,219.72,219.78,43969.0,188.5517,188.5689,188.5088,188.5603,43969.0
2017-08-03 10:00:00,219.76,219.89,219.73,219.83,23162.0,188.5431,188.6546,188.5174,188.6032,23162.0
2017-08-03 10:05:00,219.84,219.92,219.79,219.88,22413.0,188.6117,188.6804,188.5689,188.6461,22413.0
2017-08-03 10:10:00,219.88,219.92,219.82,219.91,78249.0,188.6461,188.6804,188.5946,188.6718,78249.0
2017-08-03 10:15:00,219.9,220.02,219.89,219.99,80618.0,188.6632,188.7662,188.6546,188.7404,80618.0
2017-08-03 10:20:00,220.0,220.02,219.92,219.96,32838.0,188.749,188.7662,188.6804,188.7147,32838.0
2017-08-03 10:25:00,219.97,220.13,219.97,220.12,37985.0,188.7233,188.8606,188.7233,188.852,37985.0
2017-08-03 10:30:00,220.12,220.19,220.07,220.08,43103.0,188.852,188.912,188.8091,188.8177,43103.0
2017-08-03 10:35:00,220.07,220.1,220.03,220.04,22203.0,188.8091,188.8348,188.7748,188.7833,22203.0
2017-08-03 10:40:00,220.03,220.08,220.01,220.04,16167.0,188.7748,188.8177,188.7576,188.7833,16167.0
2017-08-03 10:45:00,220.06,220.1,220.05,220.07,15574.0,188.8005,188.8348,188.7919,188.8091,15574.0
2017-08-03 10:50:00,220.08,220.08,220.03,220.06,10659.0,188.8177,188.8177,188.7748,188.8005,10659.0
2017-08-03 10:55:00,220.08,220.09,220.02,220.08,13471.0,188.8177,188.8262,188.7662,188.8177,13471.0
2017-08-03 11:00:00,220.06,220.16,220.06,220.14,35642.0,188.8005,188.8863,188.8005,188.8691,35642.0
2017-08-03 11:05:00,220.13,220.15,220.06,220.09,17415.0,188.8606,188.8777,188.8005,188.8262,17415.0
2017-08-03 11:10:00,220.09,220.12,220.06,220.11,5827.0,188.8262,188.852,188.8005,188.8434,5827.0
2017-08-03 11:15:00,220.1,220.1,219.99,220.0,7283.0,188.8348,188.8348,188.7404,188.749,7283.0
2017-08-03 11:20:00,220.01,220.01,219.93,219.96,26915.0,188.7576,188.7576,188.689,188.7147,26915.0
2017-08-03 11:25:00,219.96,220.0,219.95,219.97,8882.0,188.7147,188.749,188.7061,188.7233,8882.0
2017-08-03 11:30:00,219.97,219.97,219.88,219.9,24812.0,188.7233,188.7233,188.6461,188.6632,24812.0
2017-08-03 11:35:00,219.89,219.99,219.89,219.98,8999.0,188.6546,188.7404,188.6546,188.7319,8999.0
2017-08-03 11:40:00,219.96,219.98,219.95,219.98,4555.0,188.7147,188.7319,188.7061,188.7319,4555.0
2017-08-03 11:45:00,219.97,219.99,219.95,219.95,14938.0,188.7233,188.7404,188.7061,188.7061,14938.0
2017-08-03 11:50:00,219.94,220.01,219.94,219.99,9183.0,188.6975,188.7576,188.6975,188.7404,9183.0
2017-08-03 11:55:00,219.99,219.99,219.92,219.93,6765.0,188.7404,188.7404,188.6804,188.689,6765.0
2017-08-03 12:00:00,219.94,219.98,219.91,219.91,14607.0,188.6975,188.7319,188.6718,188.6718,14607.0
2017-08-03 12:05:00,219.91,219.95,219.87,219.87,25867.0,188.6718,188.7061,188.6375,188.6375,25867.0
2017-08-03 12:10:00,219.87,219.91,219.87,219.9,5966.0,188.6375,188.6718,188.6375,188.6632,5966.0
2017-08-03 12:15:00,219.9,219.93,219.88,219.92,12173.0,188.6632,188.689,188.6461,188.6804,12173.0
2017-08-03 12:20:00,219.93,219.99,219.93,219.98,6461.0,188.689,188.7404,188.689,188.7319,6461.0
2017-08-03 12:25:00,220.0,220.05,220.0,220.03,18175.0,188.749,188.7919,188.749,188.7748,18175.0
2017-08-03 12:30:00,220.04,220.05,220.02,220.02,8416.0,188.7833,188.7919,188.7662,188.7662,8416.0
2017-08-03 12:35:00,220.02,220.05,220.01,220.03,7229.0,188.7662,188.7919,188.7576,188.7748,7229.0
2017-08-03 12:40:00,220.04,220.06,220.02,220.06,9392.0,188.7833,188.8005,188.7662,188.8005,9392.0
2017-08-03 12:45:00,220.06,220.09,220.05,220.06,20976.0,188.8005,188.8262,188.7919,188.8005,20976.0
2017-08-03 12:50:00,220.07,220.09,220.05,220.08,9898.0,188.8091,188.8262,188.7919,188.8177,9898.0
2017-08-03 12:55:00,220.09,220.1,220.02,220.06,16957.0,188.8262,188.8348,188.7662,188.8005,16957.0
2017-08-03 13:00:00,220.06,220.08,220.05,220.05,6719.0,188.8005,188.8177,188.7919,188.7919,6719.0
2017-08-03 13:05:00,220.06,220.09,220.03,220.03,10352.0,188.8005,188.8262,188.7748,188.7748,10352.0
2017-08-03 13:10:00,220.03,220.07,219.99,220.03,26219.0,188.7748,188.8091,188.7404,188.7748,26219.0
2017-08-03 13:15:00,220.04,220.05,220.0,220.0,5119.0,188.7833,188.7919,188.749,188.749,5119.0
2017-08-03 13:20:00,220.01,220.03,219.98,220.0,19695.0,188.7576,188.7748,188.7319,188.749,19695.0
2017-08-03 13:25:00,219.98,219.99,219.94,219.98,22312.0,188.7319,188.7404,188.6975,188.7319,22312.0
2017-08-03 13:30:00,219.98,219.98,219.89,219.93,19250.0,188.7319,188.7319,188.6546,188.689,19250.0
2017-08-03 13:35:00,219.92,219.99,219.92,219.96,20433.0,188.6804,188.7404,188.6804,188.7147,20433.0
2017-08-03 13:40:00,219.97,220.01,219.97,219.97,20872.0,188.7233,188.7576,188.7233,188.7233,20872.0
2017-08-03 13:45:00,219.98,220.0,219.97,219.99,6094.0,188.7319,188.749,188.7233,188.7404,6094.0
2017-08-03 13:50:00,219.98,220.14,219.98,220.1,79825.0,188.7319,188.8691,188.7319,188.8348,79825.0
2017-08-03 13:55:00,220.1,220.12,220.06,220.11,81992.0,188.8348,188.852,188.8005,188.8434,81992.0
2017-08-03 14:00:00,220.11,220.13,220.1,220.12,56254.0,188.8434,188.8606,188.8348,188.852,56254.0
2017-08-03 14:05:00,220.12,220.13,220.1,220.11,23403.0,188.852,188.8606,188.8348,188.8434,23403.0
2017-08-03 14:10:00,220.1,220.13,220.08,220.12,10318.0,188.8348,188.8606,188.8177,188.852,10318.0
2017-08-03 14:15:00,220.11,220.15,220.1,220.13,19047.0,188.8434,188.8777,188.8348,188.8606,19047.0
2017-08-03 14:20:00,220.14,220.22,220.13,220.22,197073.0,188.8691,188.9378,188.8606,188.9378,197073.0
2017-08-03 14:25:00,220.22,220.23,220.18,220.19,13584.0,188.9378,188.9464,188.9035,188.912,13584.0
2017-08-03 14:30:00,220.18,220.2,220.16,220.2,4730.0,188.9035,188.9206,188.8863,188.9206,4730.0
2017-08-03 14:35:00,220.2,220.2,220.15,220.15,11110.0,188.9206,188.9206,188.8777,188.8777,11110.0
2017-08-03 14:40:00,220.16,220.17,220.12,220.13,6900.0,188.8863,188.8949,188.852,188.8606,6900.0
2017-08-03 14:45:00,220.13,220.16,220.09,220.11,13254.0,188.8606,188.8863,188.8262,188.8434,13254.0
2017-08-03 14:50:00,220.12,220.12,220.07,220.07,10983.0,188.852,188.852,188.8091,188.8091,10983.0
2017-08-03 14:55:00,220.08,220.08,220.06,220.07,5275.0,188.8177,188.8177,188.8005,188.8091,5275.0
2017-08-03 15:00:00,220.07,220.09,220.03,220.05,20846.0,188.8091,188.8262,188.7748,188.7919,20846.0
2017-08-03 15:05:00,220.05,220.08,220.03,220.08,12295.0,188.7919,188.8177,188.7748,188.8177,12295.0
2017-08-03 15:10:00,220.08,220.14,220.06,220.14,14171.0,188.8177,188.8691,188.8005,188.8691,14171.0
2017-08-03 15:15:00,220.15,220.15,220.11,220.14,14239.0,188.8777,188.8777,188.8434,188.8691,14239.0
2017-08-03 15:20:00,220.14,220.17,220.13,220.15,11353.0,188.8691,188.8949,188.8606,188.8777,11353.0
2017-08-03 15:25:00,220.14,220.17,220.14,220.15,8270.0,188.8691,188.8949,188.8691,188.8777,8270.0
2017-08-03 15:30:00,220.15,220.16,219.79,219.95,205893.0,188.8777,188.8863,188.5689,188.7061,205893.0
2017-08-03 15:35:00,219.93,219.97,219.85,219.92,69766.0,188.689,188.7233,188.6203,188.6804,69766.0
2017-08-03 15:40:00,219.9,219.93,219.84,219.9,38355.0,188.6632,188.689,188.6117,188.6632,38355.0
2017-08-03 15:45:00,219.91,220.02,219.91,220.0,35706.0,188.6718,188.7662,188.6718,188.749,35706.0
2017-08-03 15:50:00,220.0,220.01,219.96,220.0,57488.0,188.749,188.7576,188.7147,188.749,57488.0
2017-08-03 15:55:00,220.0,220.06,219.93,220.02,108646.0,188.749,188.8005,188.689,188.7662,108646.0
2017-08-04 09:30:00,220.64,220.67,220.47,220.54,67073.0,189.2981,189.3238,189.1523,189.2123,67073.0
2017-08-04 09:35:00,220.54,220.57,220.4,220.54,64392.0,189.2123,189.2381,189.0922,189.2123,64392.0
2017-08-04 09:40:00,220.53,220.62,220.48,220.48,62506.0,189.2037,189.281,189.1608,189.1608,62506.0
2017-08-04 09:45:00,220.51,220.63,220.48,220.55,39300.0,189.1866,189.2895,189.1608,189.2209,39300.0
2017-08-04 09:50:00,220.55,220.55,220.33,220.35,61582.0,189.2209,189.2209,189.0321,189.0493,61582.0
2017-08-04 09:55:00,220.35,220.35,220.19,220.26,88257.0,189.0493,189.0493,188.912,188.9721,88257.0
2017-08-04 10:00:00,220.25,220.29,220.12,220.19,63067.0,188.9635,188.9978,188.852,188.912,63067.0
2017-08-04 10:05:00,220.2,220.21,220.03,220.05,44162.0,188.9206,188.9292,188.7748,188.7919,44162.0
2017-08-04 10:10:00,220.05,220.26,220.05,220.2,41973.0,188.7919,188.9721,188.7919,188.9206,41973.0
2017-08-04 10:15:00,220.19,220.44,220.13,220.3,74682.0,188.912,189.1265,188.8606,189.0064,74682.0
2017-08-04 10:20:00,220.3,220.31,220.18,220.28,23378.0,189.0064,189.015,188.9035,188.9892,23378.0
2017-08-04 10:25:00,220.27,220.46,220.26,220.43,50686.0,188.9807,189.1437,188.9721,189.1179,50686.0
2017-08-04 10:30:00,220.42,220.43,220.35,220.38,23522.0,189.1094,189.1179,189.0493,189.075,23522.0
2017-08-04 10:35:00,220.37,220.37,220.32,220.34,51923.0,189.0665,189.0665,189.0236,189.0407,51923.0
2017-08-04 10:40:00,220.35,220.42,220.34,220.35,27829.0,189.0493,189.1094,189.0407,189.0493,27829.0
2017-08-04 10:45:00,220.34,220.42,220.34,220.42,9734.0,189.0407,189.1094,189.0407,189.1094,9734.0
2017-08-04 10:50:00,220.41,220.44,220.13,220.2,44028.0,189.1008,189.1265,188.8606,188.9206,44028.0
2017-08-04 10:55:00,220.2,220.26,220.2,220.25,36283.0,188.9206,188.9721,188.9206,188.9635,36283.0
2017-08-04 11:00:00,220.26,220.26,220.15,220.24,34482.0,188.9721,188.9721,188.8777,188.9549,34482.0
2017-08-04 11:05:00,220.23,220.29,220.21,220.29,27791.0,188.9464,188.9978,188.9292,188.9978,27791.0
2017-08-04 11:10:00,220.26,220.31,220.24,220.24,15757.0,188.9721,189.015,188.9549,188.9549,15757.0
2017-08-04 11:15:00,220.24,220.31,220.21,220.29,5503.0,188.9549,189.015,188.9292,188.9978,5503.0
2017-08-04 11:20:00,220.3,220.31,220.15,220.2,11522.0,189.0064,189.015,188.8777,188.9206,11522.0
2017-08-04 11:25:00,220.2,220.23,220.16,220.22,15408.0,188.9206,188.9464,188.8863,188.9378,15408.0
2017-08-04 11:30:00,220.22,220.26,220.18,220.2,8185.0,188.9378,188.9721,188.9035,188.9206,8185.0
2017-08-04 11:35:00,220.2,220.28,220.19,220.27,8506.0,188.9206,188.9892,188.912,188.9807,8506.0
2017-08-04 11:40:00,220.28,220.39,220.28,220.38,16360.0,188.9892,189.0836,188.9892,189.075,16360.0
2017-08-04 11:45:00,220.39,220.44,220.37,220.42,11542.0,189.0836,189.1265,189.0665,189.1094,11542.0
2017-08-04 11:50:00,220.42,220.47,220.41,220.43,9703.0,189.1094,189.1523,189.1008,189.1179,9703.0
2017-08-04 11:55:00,220.43,220.43,220.35,220.41,6175.0,189.1179,189.1179,189.0493,189.1008,6175.0
2017-08-04 12:00:00,220.41,220.42,220.37,220.39,17501.0,189.1008,189.1094,189.0665,189.0836,17501.0
2017-08-04 12:05:00,220.39,220.44,220.37,220.44,25750.0,189.0836,189.1265,189.0665,189.1265,25750.0
2017-08-04 12:10:00,220.44,220.46,220.38,220.41,8539.0,189.1265,189.1437,189.075,189.1008,8539.0
2017-08-04 12:15:00,220.42,220.42,220.34,220.35,8770.0,189.1094,189.1094,189.0407,189.0493,8770.0
2017-08-04 12:20:00,220.37,220.39,220.33,220.38,4602.0,189.0665,189.0836,189.0321,189.075,4602.0
2017-08-04 12:25:00,220.38,220.4,220.37,220.37,4900.0,189.075,189.0922,189.0665,189.0665,4900.0
2017-08-04 12:30:00,220.37,220.38,220.31,220.33,12301.0,189.0665,189.075,189.015,189.0321,12301.0
2017-08-04 12:35:00,220.3,220.35,220.29,220.35,6300.0,189.0064,189.0493,188.9978,189.0493,6300.0
2017-08-04 12:40:00,220.36,220.36,220.32,220.32,5200.0,189.0579,189.0579,189.0236,189.0236,5200.0
2017-08-04 12:45:00,220.31,220.35,220.29,220.33,4755.0,189.015,189.0493,188.9978,189.0321,4755.0
2017-08-04 12:50:00,220.34,220.4,220.32,220.4,8033.0,189.0407,189.0922,189.0236,189.0922,8033.0
2017-08-04 12:55:00,220.39,220.42,220.36,220.41,7453.0,189.0836,189.1094,189.0579,189.1008,7453.0
2017-08-04 13:00:00,220.41,220.44,220.37,220.41,15372.0,189.1008,189.1265,189.0665,189.1008,15372.0
2017-08-04 13:05:00,220.42,220.47,220.38,220.47,8844.0,189.1094,189.1523,189.075,189.1523,8844.0
2017-08-04 13:10:00,220.46,220.47,220.4,220.43,7900.0,189.1437,189.1523,189.0922,189.1179,7900.0
2017-08-04 13:15:00,220.44,220.45,220.4,220.42,5700.0,189.1265,189.1351,189.0922,189.1094,5700.0
2017-08-04 13:20:00,220.42,220.47,220.41,220.43,7658.0,189.1094,189.1523,189.1008,189.1179,7658.0
2017-08-04 13:25:00,220.45,220.45,220.42,220.44,4252.0,189.1351,189.1351,189.1094,189.1265,4252.0
2017-08-04 13:30:00,220.44,220.49,220.43,220.48,7861.0,189.1265,189.1694,189.1179,189.1608,7861.0
2017-08-04 13:35:00,220.49,220.52,220.46,220.48,17247.0,189.1694,189.1952,189.1437,189.1608,17247.0
2017-08-04 13:40:00,220.47,220.52,220.47,220.5,13945.0,189.1523,189.1952,189.1523,189.178,13945.0
2017-08-04 13:45:00,220.49,220.53,220.49,220.51,6733.0,189.1694,189.2037,189.1694,189.1866,6733.0
2017-08-04 13:50:00,220.51,220.54,220.51,220.53,5400.0,189.1866,189.2123,189.1866,189.2037,5400.0
2017-08-04 13:55:00,220.53,220.54,220.51,220.51,6770.0,189.2037,189.2123,189.1866,189.1866,6770.0
2017-08-04 14:00:00,220.5,220.53,220.49,220.53,6109.0,189.178,189.2037,189.1694,189.2037,6109.0
2017-08-04 14:05:00,220.53,220.54,220.5,220.51,4335.0,189.2037,189.2123,189.178,189.1866,4335.0
2017-08-04 14:10:00,220.5,220.5,220.47,220.48,15076.0,189.178,189.178,189.1523,189.1608,15076.0
2017-08-04 14:15:00,220.48,220.51,220.48,220.51,6252.0,189.1608,189.1866,189.1608,189.1866,6252.0
2017-08-04 14:20:00,220.49,220.5,220.41,220.41,6153.0,189.1694,189.178,189.1008,189.1008,6153.0
2017-08-04 14:25:00,220.42,220.43,220.37,220.39,7954.0,189.1094,189.1179,189.0665,189.0836,7954.0
2017-08-04 14:30:00,220.39,220.43,220.37,220.42,8813.0,189.0836,189.1179,189.0665,189.1094,8813.0
2017-08-04 14:35:00,220.43,220.47,220.42,220.46,8870.0,189.1179,189.1523,189.1094,189.1437,8870.0
2017-08-04 14:40:00,220.46,220.47,220.44,220.45,7813.0,189.1437,189.1523,189.1265,189.1351,7813.0
2017-08-04 14:45:00,220.45,220.47,220.43,220.45,20614.0,189.1351,189.1523,189.1179,189.1351,20614.0
2017-08-04 14:50:00,220.44,220.5,220.44,220.49,12300.0,189.1265,189.178,189.1265,189.1694,12300.0
2017-08-04 14:55:00,220.5,220.51,220.46,220.46,12429.0,189.178,189.1866,189.1437,189.1437,12429.0
2017-08-04 15:00:00,220.45,220.51,220.44,220.47,7787.0,189.1351,189.1866,189.1265,189.1523,7787.0
2017-08-04 15:05:00,220.46,220.49,220.46,220.48,7587.0,189.1437,189.1694,189.1437,189.1608,7587.0
2017-08-04 15:10:00,220.5,220.51,220.46,220.47,6252.0,189.178,189.1866,189.1437,189.1523,6252.0
2017-08-04 15:15:00,220.46,220.47,220.42,220.42,11957.0,189.1437,189.1523,189.1094,189.1094,11957.0
2017-08-04 15:20:00,220.41,220.5,220.41,220.48,10420.0,189.1008,189.178,189.1008,189.1608,10420.0
2017-08-04 15:25:00,220.49,220.5,220.45,220.47,12475.0,189.1694,189.178,189.1351,189.1523,12475.0
2017-08-04 15:30:00,220.46,220.47,220.42,220.44,47182.0,189.1437,189.1523,189.1094,189.1265,47182.0
2017-08-04 15:35:00,220.45,220.45,220.39,220.42,53443.0,189.1351,189.1351,189.0836,189.1094,53443.0
2017-08-04 15:40:00,220.42,220.46,220.4,220.44,31574.0,189.1094,189.1437,189.0922,189.1265,31574.0
2017-08-04 15:45:00,220.45,220.49,220.44,220.45,33065.0,189.1351,189.1694,189.1265,189.1351,33065.0
2017-08-04 15:50:00,220.46,220.55,220.45,220.54,57129.0,189.1437,189.2209,189.1351,189.2123,57129.0
2017-08-04 15:55:00,220.56,220.63,220.54,220.6,78223.0,189.2295,189.2895,189.2123,189.2638,78223.0
2017-08-07 09:30:00,220.74,220.78,220.7,220.7,87033.0,189.3839,189.4182,189.3496,189.3496,87033.0
2017-08-07 09:35:00,220.7,220.78,220.62,220.78,20394.0,189.3496,189.4182,189.281,189.4182,20394.0
2017-08-07 09:40:00,220.77,220.83,220.73,220.82,19957.0,189.4096,189.4611,189.3753,189.4525,19957.0
2017-08-07 09:45:00,220.83,220.9,220.81,220.87,74176.0,189.4611,189.5212,189.444,189.4954,74176.0
2017-08-07 09:50:00,220.87,220.88,220.79,220.83,32205.0,189.4954,189.504,189.4268,189.4611,32205.0
2017-08-07 09:55:00,220.84,220.84,220.78,220.81,18807.0,189.4697,189.4697,189.4182,189.444,18807.0
2017-08-07 10:00:00,220.82,220.84,220.8,220.81,10704.0,189.4525,189.4697,189.4354,189.444,10704.0
2017-08-07 10:05:00,220.8,220.84,220.79,220.8,16507.0,189.4354,189.4697,189.4268,189.4354,16507.0
2017-08-07 10:10:00,220.78,220.81,220.78,220.81,8768.0,189.4182,189.444,189.4182,189.444,8768.0
2017-08-07 10:15:00,220.79,220.79,220.74,220.76,44050.0,189.4268,189.4268,189.3839,189.4011,44050.0
2017-08-07 10:20:00,220.77,220.77,220.71,220.75,16611.0,189.4096,189.4096,189.3582,189.3925,16611.0
2017-08-07 10:25:00,220.74,220.75,220.71,220.73,18947.0,189.3839,189.3925,189.3582,189.3753,18947.0
2017-08-07 10:30:00,220.73,220.77,220.69,220.69,13714.0,189.3753,189.4096,189.341,189.341,13714.0
2017-08-07 10:35:00,220.69,220.73,220.66,220.73,18365.0,189.341,189.3753,189.3153,189.3753,18365.0
2017-08-07 10:40:00,220.71,220.73,220.64,220.65,8008.0,189.3582,189.3753,189.2981,189.3067,8008.0
2017-08-07 10:45:00,220.65,220.7,220.64,220.66,11929.0,189.3067,189.3496,189.2981,189.3153,11929.0
2017-08-07 10:50:00,220.64,220.74,220.64,220.73,19443.0,189.2981,189.3839,189.2981,189.3753,19443.0
2017-08-07 10:55:00,220.73,220.74,220.62,220.65,26631.0,189.3753,189.3839,189.281,189.3067,26631.0
2017-08-07 11:00:00,220.65,220.65,220.6,220.62,25585.0,189.3067,189.3067,189.2638,189.281,25585.0
2017-08-07 11:05:00,220.62,220.64,220.6,220.62,11556.0,189.281,189.2981,189.2638,189.281,11556.0
2017-08-07 11:10:00,220.62,220.67,220.62,220.65,21861.0,189.281,189.3238,189.281,189.3067,21861.0
2017-08-07 11:15:00,220.66,220.7,220.63,220.69,16051.0,189.3153,189.3496,189.2895,189.341,16051.0
2017-08-07 11:20:00,220.69,220.7,220.66,220.66,4662.0,189.341,189.3496,189.3153,189.3153,4662.0
2017-08-07 11:25:00,220.65,220.69,220.64,220.69,7513.0,189.3067,189.341,189.2981,189.341,7513.0
2017-08-07 11:30:00,220.68,220.71,220.65,220.67,11529.0,189.3324,189.3582,189.3067,189.3238,11529.0
2017-08-07 11:35:00,220.68,220.74,220.68,220.74,13329.0,189.3324,189.3839,189.3324,189.3839,13329.0
2017-08-07 11:40:00,220.75,220.78,220.73,220.78,44186.0,189.3925,189.4182,189.3753,189.4182,44186.0
2017-08-07 11:45:00,220.77,220.85,220.77,220.83,13808.0,189.4096,189.4783,189.4096,189.4611,13808.0
2017-08-07 11:50:00,220.84,220.84,220.82,220.83,5430.0,189.4697,189.4697,189.4525,189.4611,5430.0
2017-08-07 11:55:00,220.84,220.85,220.82,220.82,9837.0,189.4697,189.4783,189.4525,189.4525,9837.0
2017-08-07 12:00:00,220.82,220.85,220.82,220.83,2030.0,189.4525,189.4783,189.4525,189.4611,2030.0
2017-08-07 12:05:00,220.83,220.86,220.81,220.86,14942.0,189.4611,189.4869,189.444,189.4869,14942.0
2017-08-07 12:10:00,220.85,220.9,220.84,220.89,27806.0,189.4783,189.5212,189.4697,189.5126,27806.0
2017-08-07 12:15:00,220.9,220.98,220.89,220.97,10418.0,189.5212,189.5898,189.5126,189.5812,10418.0
2017-08-07 12:20:00,220.98,220.98,220.95,220.97,8332.0,189.5898,189.5898,189.5641,189.5812,8332.0
2017-08-07 12:25:00,220.98,220.98,220.92,220.92,13783.0,189.5898,189.5898,189.5383,189.5383,13783.0
2017-08-07 12:30:00,220.93,220.97,220.92,220.94,10507.0,189.5469,189.5812,189.5383,189.5555,10507.0
2017-08-07 12:35:00,220.94,220.96,220.94,220.94,3951.0,189.5555,189.5727,189.5555,189.5555,3951.0
2017-08-07 12:40:00,220.93,220.97,220.92,220.96,5115.0,189.5469,189.5812,189.5383,189.5727,5115.0
2017-08-07 12:45:00,220.96,220.97,220.94,220.94,4790.0,189.5727,189.5812,189.5555,189.5555,4790.0
2017-08-07 12:50:00,220.95,220.96,220.9,220.9,10229.0,189.5641,189.5727,189.5212,189.5212,10229.0
2017-08-07 12:55:00,220.91,220.94,220.88,220.94,13133.0,189.5298,189.5555,189.504,189.5555,13133.0
2017-08-07 13:00:00,220.94,220.94,220.87,220.88,8664.0,189.5555,189.5555,189.4954,189.504,8664.0
2017-08-07 13:05:00,220.88,220.89,220.86,220.87,7091.0,189.504,189.5126,189.4869,189.4954,7091.0
2017-08-07 13:10:00,220.87,220.88,220.86,220.86,9100.0,189.4954,189.504,189.4869,189.4869,9100.0
2017-08-07 13:15:00,220.86,220.9,220.86,220.87,5681.0,189.4869,189.5212,189.4869,189.4954,5681.0
2017-08-07 13:20:00,220.87,220.9,220.87,220.88,7851.0,189.4954,189.5212,189.4954,189.504,7851.0
2017-08-07 13:25:00,220.89,220.92,220.88,220.91,11482.0,189.5126,189.5383,189.504,189.5298,11482.0
2017-08-07 13:30:00,220.92,220.94,220.91,220.93,5802.0,189.5383,189.5555,189.5298,189.5469,5802.0
2017-08-07 13:35:00,220.94,220.94,220.91,220.92,12118.0,189.5555,189.5555,189.5298,189.5383,12118.0
2017-08-07 13:40:00,220.92,220.96,220.91,220.94,9025.0,189.5383,189.5727,189.5298,189.5555,9025.0
2017-08-07 13:45:00,220.93,220.93,220.9,220.92,5665.0,189.5469,189.5469,189.5212,189.5383,5665.0
2017-08-07 13:50:00,220.91,220.93,220.87,220.89,9180.0,189.5298,189.5469,189.4954,189.5126,9180.0
2017-08-07 13:55:00,220.88,220.91,220.87,220.9,6062.0,189.504,189.5298,189.4954,189.5212,6062.0
2017-08-07 14:00:00,220.9,220.9,220.85,220.86,8328.0,189.5212,189.5212,189.4783,189.4869,8328.0
2017-08-07 14:05:00,220.86,220.89,220.86,220.88,6200.0,189.4869,189.5126,189.4869,189.504,6200.0
2017-08-07 14:10:00,220.87,220.87,220.86,220.86,3100.0,189.4954,189.4954,189.4869,189.4869,3100.0
2017-08-07 14:15:00,220.87,220.91,220.87,220.89,5692.0,189.4954,189.5298,189.4954,189.5126,5692.0
2017-08-07 14:20:00,220.89,220.9,220.88,220.88,7885.0,189.5126,189.5212,189.504,189.504,7885.0
2017-08-07 14:25:00,220.89,220.91,220.89,220.91,2940.0,189.5126,189.5298,189.5126,189.5298,2940.0
2017-08-07 14:30:00,220.91,220.92,220.88,220.88,23272.0,189.5298,189.5383,189.504,189.504,23272.0
2017-08-07 14:35:00,220.89,220.94,220.89,220.91,28573.0,189.5126,189.5555,189.5126,189.5298,28573.0
2017-08-07 14:40:00,220.91,220.93,220.9,220.93,10423.0,189.5298,189.5469,189.5212,189.5469,10423.0
2017-08-07 14:45:00,220.92,220.92,220.89,220.9,10955.0,189.5383,189.5383,189.5126,189.5212,10955.0
2017-08-07 14:50:00,220.9,220.91,220.87,220.88,7784.0,189.5212,189.5298,189.4954,189.504,7784.0
2017-08-07 14:55:00,220.88,220.9,220.85,220.86,13652.0,189.504,189.5212,189.4783,189.4869,13652.0
2017-08-07 15:00:00,220.86,220.87,220.81,220.86,19060.0,189.4869,189.4954,189.444,189.4869,19060.0
2017-08-07 15:05:00,220.87,220.9,220.86,220.88,5159.0,189.4954,189.5212,189.4869,189.504,5159.0
2017-08-07 15:10:00,220.88,220.88,220.85,220.85,5799.0,189.504,189.504,189.4783,189.4783,5799.0
2017-08-07 15:15:00,220.84,220.85,220.81,220.84,13428.0,189.4697,189.4783,189.444,189.4697,13428.0
2017-08-07 15:20:00,220.84,220.87,220.82,220.84,12725.0,189.4697,189.4954,189.4525,189.4697,12725.0
2017-08-07 15:25:00,220.84,220.93,220.83,220.91,31404.0,189.4697,189.5469,189.4611,189.5298,31404.0
2017-08-07 15:30:00,220.9,220.9,220.85,220.85,8716.0,189.5212,189.5212,189.4783,189.4783,8716.0
2017-08-07 15:35:00,220.86,220.86,220.82,220.84,18112.0,189.4869,189.4869,189.4525,189.4697,18112.0
2017-08-07 15:40:00,220.84,220.87,220.84,220.86,8984.0,189.4697,189.4954,189.4697,189.4869,8984.0
2017-08-07 15:45:00,220.86,220.89,220.86,220.87,14057.0,189.4869,189.5126,189.4869,189.4954,14057.0
2017-08-07 15:50:00,220.88,220.92,220.86,220.91,44582.0,189.504,189.5383,189.4869,189.5298,44582.0
2017-08-07 15:55:00,220.91,220.96,220.9,220.94,83044.0,189.5298,189.5727,189.5212,189.5555,83044.0
2017-08-08 09:30:00,220.8,220.84,220.7,220.76,73990.0,189.4354,189.4697,189.3496,189.4011,73990.0
2017-08-08 09:35:00,220.77,220.78,220.68,220.72,32098.0,189.4096,189.4182,189.3324,189.3667,32098.0
2017-08-08 09:40:00,220.73,220.8,220.69,220.79,46149.0,189.3753,189.4354,189.341,189.4268,46149.0
2017-08-08 09:45:00,220.8,220.84,220.77,220.8,49892.0,189.4354,189.4697,189.4096,189.4354,49892.0
2017-08-08 09:50:00,220.83,220.94,220.83,220.94,32161.0,189.4611,189.5555,189.4611,189.5555,32161.0
2017-08-08 09:55:00,220.93,220.96,220.89,220.91,27196.0,189.5469,189.5727,189.5126,189.5298,27196.0
2017-08-08 10:00:00,220.92,220.96,220.9,220.96,18082.0,189.5383,189.5727,189.5212,189.5727,18082.0
2017-08-08 10:05:00,220.96,221.02,220.92,221.0,15229.0,189.5727,189.6241,189.5383,189.607,15229.0
2017-08-08 10:10:00,221.01,221.02,220.99,221.01,9111.0,189.6156,189.6241,189.5984,189.6156,9111.0
2017-08-08 10:15:00,221.02,221.09,220.97,221.07,107401.0,189.6241,189.6842,189.5812,189.667,107401.0
2017-08-08 10:20:00,221.09,221.15,221.06,221.09,71063.0,189.6842,189.7357,189.6584,189.6842,71063.0
2017-08-08 10:25:00,221.09,221.12,221.05,221.06,34144.0,189.6842,189.7099,189.6499,189.6584,34144.0
2017-08-08 10:30:00,221.09,221.09,221.02,221.06,111635.0,189.6842,189.6842,189.6241,189.6584,111635.0
2017-08-08 10:35:00,221.09,221.21,221.09,221.18,24705.0,189.6842,189.7871,189.6842,189.7614,24705.0
2017-08-08 10:40:00,221.16,221.22,221.13,221.22,12245.0,189.7442,189.7957,189.7185,189.7957,12245.0
2017-08-08 10:45:00,221.22,221.23,221.17,221.18,6911.0,189.7957,189.8043,189.7528,189.7614,6911.0
2017-08-08 10:50:00,221.18,221.37,221.15,221.33,18415.0,189.7614,189.9244,189.7357,189.8901,18415.0
2017-08-08 10:55:00,221.32,221.48,221.3,221.43,61104.0,189.8815,190.0188,189.8644,189.9759,61104.0
2017-08-08 11:00:00,221.44,221.57,221.43,221.46,52651.0,189.9845,190.096,189.9759,190.0016,52651.0
2017-08-08 11:05:00,221.46,221.49,221.45,221.47,47624.0,190.0016,190.0274,189.993,190.0102,47624.0
2017-08-08 11:10:00,221.47,221.47,221.39,221.4,20574.0,190.0102,190.0102,189.9416,189.9502,20574.0
2017-08-08 11:15:00,221.41,221.47,221.4,221.43,8234.0,189.9587,190.0102,189.9502,189.9759,8234.0
2017-08-08 11:20:00,221.43,221.44,221.33,221.34,20705.0,189.9759,189.9845,189.8901,189.8987,20705.0
2017-08-08 11:25:00,221.32,221.41,221.32,221.38,11026.0,189.8815,189.9587,189.8815,189.933,11026.0
2017-08-08 11:30:00,221.38,221.51,221.38,221.5,31881.0,189.933,190.0445,189.933,190.0359,31881.0
2017-08-08 11:35:00,221.52,221.53,221.44,221.44,15609.0,190.0531,190.0617,189.9845,189.9845,15609.0
2017-08-08 11:40:00,221.44,221.47,221.43,221.45,5312.0,189.9845,190.0102,189.9759,189.993,5312.0
2017-08-08 11:45:00,221.45,221.54,221.43,221.48,22253.0,189.993,190.0703,189.9759,190.0188,22253.0
2017-08-08 11:50:00,221.49,221.58,221.48,221.57,15665.0,190.0274,190.1046,190.0188,190.096,15665.0
2017-08-08 11:55:00,221.57,221.63,221.54,221.61,19252.0,190.096,190.1475,190.0703,190.1303,19252.0
2017-08-08 12:00:00,221.62,221.62,221.55,221.57,10603.0,190.1389,190.1389,190.0788,190.096,10603.0
2017-08-08 12:05:00,221.56,221.61,221.56,221.6,13500.0,190.0874,190.1303,190.0874,190.1217,13500.0
2017-08-08 12:10:00,221.62,221.68,221.58,221.58,29257.0,190.1389,190.1904,190.1046,190.1046,29257.0
2017-08-08 12:15:00,221.59,221.59,221.45,221.45,18834.0,190.1132,190.1132,189.993,189.993,18834.0
2017-08-08 12:20:00,221.45,221.51,221.45,221.47,14310.0,189.993,190.0445,189.993,190.0102,14310.0
2017-08-08 12:25:00,221.46,221.49,221.44,221.45,15603.0,190.0016,190.0274,189.9845,189.993,15603.0
2017-08-08 12:30:00,221.45,221.46,221.42,221.45,10600.0,189.993,190.0016,189.9673,189.993,10600.0
2017-08-08 12:35:00,221.48,221.49,221.34,221.34,9145.0,190.0188,190.0274,189.8987,189.8987,9145.0
2017-08-08 12:40:00,221.35,221.4,221.35,221.4,17698.0,189.9073,189.9502,189.9073,189.9502,17698.0
2017-08-08 12:45:00,221.39,221.41,221.26,221.31,135473.0,189.9416,189.9587,189.83,189.8729,135473.0
2017-08-08 12:50:00,221.31,221.34,221.25,221.27,29632.0,189.8729,189.8987,189.8215,189.8386,29632.0
2017-08-08 12:55:00,221.28,221.3,221.25,221.26,33456.0,189.8472,189.8644,189.8215,189.83,33456.0
2017-08-08 13:00:00,221.26,221.26,221.17,221.18,15158.0,189.83,189.83,189.7528,189.7614,15158.0
2017-08-08 13:05:00,221.18,221.26,221.16,221.23,18741.0,189.7614,189.83,189.7442,189.8043,18741.0
2017-08-08 13:10:00,221.23,221.28,221.23,221.23,12075.0,189.8043,189.8472,189.8043,189.8043,12075.0
2017-08-08 13:15:00,221.24,221.26,221.22,221.23,11382.0,189.8129,189.83,189.7957,189.8043,11382.0
2017-08-08 13:20:00,221.24,221.3,221.23,221.27,9332.0,189.8129,189.8644,189.8043,189.8386,9332.0
2017-08-08 13:25:00,221.26,221.28,221.04,221.06,16692.0,189.83,189.8472,189.6413,189.6584,16692.0
2017-08-08 13:30:00,221.05,221.07,220.96,221.06,50769.0,189.6499,189.667,189.5727,189.6584,50769.0
2017-08-08 13:35:00,221.09,221.1,221.02,221.06,13258.0,189.6842,189.6928,189.6241,189.6584,13258.0
2017-08-08 13:40:00,221.05,221.22,221.04,221.19,24367.0,189.6499,189.7957,189.6413,189.77,24367.0
2017-08-08 13:45:00,221.19,221.26,221.15,221.22,21789.0,189.77,189.83,189.7357,189.7957,21789.0
2017-08-08 13:50:00,221.23,221.23,221.17,221.21,17346.0,189.8043,189.8043,189.7528,189.7871,17346.0
2017-08-08 13:55:00,221.21,221.22,221.17,221.21,6871.0,189.7871,189.7957,189.7528,189.7871,6871.0
2017-08-08 14:00:00,221.22,221.24,221.16,221.18,14489.0,189.7957,189.8129,189.7442,189.7614,14489.0
2017-08-08 14:05:00,221.18,221.18,221.09,221.14,7410.0,189.7614,189.7614,189.6842,189.7271,7410.0
2017-08-08 14:10:00,221.13,221.15,221.11,221.12,5821.0,189.7185,189.7357,189.7013,189.7099,5821.0
2017-08-08 14:15:00,221.12,221.15,221.12,221.15,5064.0,189.7099,189.7357,189.7099,189.7357,5064.0
2017-08-08 14:20:00,221.14,221.19,221.14,221.17,24994.0,189.7271,189.77,189.7271,189.7528,24994.0
2017-08-08 14:25:00,221.18,221.22,221.15,221.15,13608.0,189.7614,189.7957,189.7357,189.7357,13608.0
2017-08-08 14:30:00,221.16,221.17,221.14,221.14,3350.0,189.7442,189.7528,189.7271,189.7271,3350.0
2017-08-08 14:35:00,221.15,221.16,221.11,221.13,6711.0,189.7357,189.7442,189.7013,189.7185,6711.0
2017-08-08 14:40:00,221.12,221.12,221.04,221.05,13037.0,189.7099,189.7099,189.6413,189.6499,13037.0
2017-08-08 14:45:00,221.05,221.08,221.01,221.03,19704.0,189.6499,189.6756,189.6156,189.6327,19704.0
2017-08-08 14:50:00,221.02,221.08,220.99,221.05,26606.0,189.6241,189.6756,189.5984,189.6499,26606.0
2017-08-08 14:55:00,221.05,221.06,220.95,220.99,17407.0,189.6499,189.6584,189.5641,189.5984,17407.0
2017-08-08 15:00:00,220.98,220.99,220.95,220.97,28224.0,189.5898,189.5984,189.5641,189.5812,28224.0
2017-08-08 15:05:00,220.96,221.04,220.92,220.99,33570.0,189.5727,189.6413,189.5383,189.5984,33570.0
2017-08-08 15:10:00,220.99,221.01,220.95,220.99,25504.0,189.5984,189.6156,189.5641,189.5984,25504.0
2017-08-08 15:15:00,220.99,220.99,220.93,220.99,25804.0,189.5984,189.5984,189.5469,189.5984,25804.0
2017-08-08 15:20:00,221.0,221.01,220.87,220.87,63162.0,189.607,189.6156,189.4954,189.4954,63162.0
2017-08-08 15:25:00,220.88,220.92,220.69,220.82,81218.0,189.504,189.5383,189.341,189.4525,81218.0
2017-08-08 15:30:00,220.82,220.82,220.46,220.63,147398.0,189.4525,189.4525,189.1437,189.2895,147398.0
2017-08-08 15:35:00,220.62,220.75,220.44,220.71,96525.0,189.281,189.3925,189.1265,189.3582,96525.0
2017-08-08 15:40:00,220.71,220.76,220.65,220.65,33979.0,189.3582,189.4011,189.3067,189.3067,33979.0
2017-08-08 15:45:00,220.65,220.77,220.63,220.69,177095.0,189.3067,189.4096,189.2895,189.341,177095.0
2017-08-08 15:50:00,220.7,220.74,220.51,220.59,198386.0,189.3496,189.3839,189.1866,189.2552,198386.0
2017-08-08 15:55:00,220.59,220.77,220.56,220.72,168218.0,189.2552,189.4096,189.2295,189.3667,168218.0
2017-08-09 09:30:00,220.33,220.61,220.22,220.57,270121.0,189.0321,189.2724,188.9378,189.2381,270121.0
2017-08-09 09:35:00,220.57,220.57,220.29,220.29,90709.0,189.2381,189.2381,188.9978,188.9978,90709.0
2017-08-09 09:40:00,220.3,220.31,220.14,220.25,121332.0,189.0064,189.015,188.8691,188.9635,121332.0
2017-08-09 09:45:00,220.22,220.33,220.09,220.3,56605.0,188.9378,189.0321,188.8262,189.0064,56605.0
2017-08-09 09:50:00,220.3,220.39,220.22,220.25,710354.0,189.0064,189.0836,188.9378,188.9635,710354.0
2017-08-09 09:55:00,220.26,220.54,220.26,220.44,96619.0,188.9721,189.2123,188.9721,189.1265,96619.0
2017-08-09 10:00:00,220.46,220.46,220.19,220.24,62133.0,189.1437,189.1437,188.912,188.9549,62133.0
2017-08-09 10:05:00,220.22,220.26,220.13,220.25,31464.0,188.9378,188.9721,188.8606,188.9635,31464.0
2017-08-09 10:10:00,220.23,220.32,220.14,220.15,60873.0,188.9464,189.0236,188.8691,188.8777,60873.0
2017-08-09 10:15:00,220.14,220.32,220.13,220.21,45946.0,188.8691,189.0236,188.8606,188.9292,45946.0
2017-08-09 10:20:00,220.2,220.33,220.19,220.25,29755.0,188.9206,189.0321,188.912,188.9635,29755.0
2017-08-09 10:25:00,220.22,220.24,220.17,220.2,18515.0,188.9378,188.9549,188.8949,188.9206,18515.0
2017-08-09 10:30:00,220.19,220.45,220.18,220.44,30743.0,188.912,189.1351,188.9035,189.1265,30743.0
2017-08-09 10:35:00,220.45,220.47,220.24,220.34,34852.0,189.1351,189.1523,188.9549,189.0407,34852.0
2017-08-09 10:40:00,220.33,220.42,220.29,220.33,23106.0,189.0321,189.1094,188.9978,189.0321,23106.0
2017-08-09 10:45:00,220.32,220.37,220.22,220.26,24739.0,189.0236,189.0665,188.9378,188.9721,24739.0
2017-08-09 10:50:00,220.25,220.33,220.24,220.33,20978.0,188.9635,189.0321,188.9549,189.0321,20978.0
2017-08-09 10:55:00,220.35,220.38,220.31,220.36,11748.0,189.0493,189.075,189.015,189.0579,11748.0
2017-08-09 11:00:00,220.35,220.36,220.24,220.29,32904.0,189.0493,189.0579,188.9549,188.9978,32904.0
2017-08-09 11:05:00,220.31,220.38,220.27,220.27,14138.0,189.015,189.075,188.9807,188.9807,14138.0
2017-08-09 11:10:00,220.27,220.27,220.17,220.19,16460.0,188.9807,188.9807,188.8949,188.912,16460.0
2017-08-09 11:15:00,220.19,220.25,220.07,220.07,35241.0,188.912,188.9635,188.8091,188.8091,35241.0
2017-08-09 11:20:00,220.08,220.22,220.07,220.16,24046.0,188.8177,188.9378,188.8091,188.8863,24046.0
2017-08-09 11:25:00,220.16,220.18,220.12,220.13,19146.0,188.8863,188.9035,188.852,188.8606,19146.0
2017-08-09 11:30:00,220.14,220.23,220.14,220.18,26515.0,188.8691,188.9464,188.8691,188.9035,26515.0
2017-08-09 11:35:00,220.18,220.26,220.14,220.21,44552.0,188.9035,188.9721,188.8691,188.9292,44552.0
2017-08-09 11:40:00,220.21,220.24,220.18,220.2,7289.0,188.9292,188.9549,188.9035,188.9206,7289.0
2017-08-09 11:45:00,220.19,220.2,220.13,220.18,15922.0,188.912,188.9206,188.8606,188.9035,15922.0
2017-08-09 11:50:00,220.2,220.43,220.17,220.36,54373.0,188.9206,189.1179,188.8949,189.0579,54373.0
2017-08-09 11:55:00,220.37,220.43,220.35,220.4,20145.0,189.0665,189.1179,189.0493,189.0922,20145.0
2017-08-09 12:00:00,220.39,220.44,220.34,220.36,10110.0,189.0836,189.1265,189.0407,189.0579,10110.0
2017-08-09 12:05:00,220.38,220.43,220.33,220.34,13573.0,189.075,189.1179,189.0321,189.0407,13573.0
2017-08-09 12:10:00,220.34,220.35,220.3,220.31,5156.0,189.0407,189.0493,189.0064,189.015,5156.0
2017-08-09 12:15:00,220.31,220.35,220.31,220.32,15608.0,189.015,189.0493,189.015,189.0236,15608.0
2017-08-09 12:20:00,220.32,220.41,220.31,220.37,19062.0,189.0236,189.1008,189.015,189.0665,19062.0
2017-08-09 12:25:00,220.37,220.37,220.28,220.31,9700.0,189.0665,189.0665,188.9892,189.015,9700.0
2017-08-09 12:30:00,220.29,220.33,220.27,220.3,12267.0,188.9978,189.0321,188.9807,189.0064,12267.0
2017-08-09 12:35:00,220.32,220.33,220.2,220.2,11601.0,189.0236,189.0321,188.9206,188.9206,11601.0
2017-08-09 12:40:00,220.2,220.22,220.17,220.22,4392.0,188.9206,188.9378,188.8949,188.9378,4392.0
2017-08-09 12:45:00,220.22,220.25,220.2,220.2,7293.0,188.9378,188.9635,188.9206,188.9206,7293.0
2017-08-09 12:50:00,220.22,220.22,220.19,220.22,10763.0,188.9378,188.9378,188.912,188.9378,10763.0
2017-08-09 12:55:00,220.23,220.23,220.15,220.18,8992.0,188.9464,188.9464,188.8777,188.9035,8992.0
2017-08-09 13:00:00,220.19,220.3,220.17,220.27,37324.0,188.912,189.0064,188.8949,188.9807,37324.0
2017-08-09 13:05:00,220.26,220.27,220.24,220.25,11768.0,188.9721,188.9807,188.9549,188.9635,11768.0
2017-08-09 13:10:00,220.24,220.26,220.24,220.26,26142.0,188.9549,188.9721,188.9549,188.9721,26142.0
2017-08-09 13:15:00,220.25,220.29,220.17,220.17,7801.0,188.9635,188.9978,188.8949,188.8949,7801.0
2017-08-09 13:20:00,220.2,220.29,220.2,220.25,6450.0,188.9206,188.9978,188.9206,188.9635,6450.0
2017-08-09 13:25:00,220.24,220.25,220.19,220.22,13950.0,188.9549,188.9635,188.912,188.9378,13950.0
2017-08-09 13:30:00,220.25,220.26,220.24,220.26,7312.0,188.9635,188.9721,188.9549,188.9721,7312.0
2017-08-09 13:35:00,220.24,220.27,220.22,220.22,10759.0,188.9549,188.9807,188.9378,188.9378,10759.0
2017-08-09 13:40:00,220.25,220.35,220.25,220.31,15215.0,188.9635,189.0493,188.9635,189.015,15215.0
2017-08-09 13:45:00,220.28,220.31,220.27,220.29,2800.0,188.9892,189.015,188.9807,188.9978,2800.0
2017-08-09 13:50:00,220.28,220.28,220.21,220.24,5220.0,188.9892,188.9892,188.9292,188.9549,5220.0
2017-08-09 13:55:00,220.22,220.23,220.18,220.19,8461.0,188.9378,188.9464,188.9035,188.912,8461.0
2017-08-09 14:00:00,220.24,220.24,220.18,220.21,11065.0,188.9549,188.9549,188.9035,188.9292,11065.0
2017-08-09 14:05:00,220.2,220.2,220.11,220.12,16537.0,188.9206,188.9206,188.8434,188.852,16537.0
2017-08-09 14:10:00,220.13,220.14,220.07,220.08,34591.0,188.8606,188.8691,188.8091,188.8177,34591.0
2017-08-09 14:15:00,220.08,220.14,220.05,220.12,14631.0,188.8177,188.8691,188.7919,188.852,14631.0
2017-08-09 14:20:00,220.09,220.16,220.07,220.1,20119.0,188.8262,188.8863,188.8091,188.8348,20119.0
2017-08-09 14:25:00,220.1,220.13,220.06,220.13,19023.0,188.8348,188.8606,188.8005,188.8606,19023.0
2017-08-09 14:30:00,220.13,220.16,219.98,220.01,39150.0,188.8606,188.8863,188.7319,188.7576,39150.0
2017-08-09 14:35:00,220.02,220.07,220.0,220.04,33105.0,188.7662,188.8091,188.749,188.7833,33105.0
2017-08-09 14:40:00,220.04,220.06,220.01,220.05,24475.0,188.7833,188.8005,188.7576,188.7919,24475.0
2017-08-09 14:45:00,220.03,220.11,219.96,220.11,30059.0,188.7748,188.8434,188.7147,188.8434,30059.0
2017-08-09 14:50:00,220.09,220.11,220.04,220.11,12415.0,188.8262,188.8434,188.7833,188.8434,12415.0
2017-08-09 14:55:00,220.12,220.14,220.11,220.13,12881.0,188.852,188.8691,188.8434,188.8606,12881.0
2017-08-09 15:00:00,220.11,220.16,220.1,220.13,14515.0,188.8434,188.8863,188.8348,188.8606,14515.0
2017-08-09 15:05:00,220.14,220.14,220.04,220.05,21019.0,188.8691,188.8691,188.7833,188.7919,21019.0
2017-08-09 15:10:00,220.06,220.12,220.05,220.07,22889.0,188.8005,188.852,188.7919,188.8091,22889.0
2017-08-09 15:15:00,220.08,220.22,220.08,220.2,38786.0,188.8177,188.9378,188.8177,188.9206,38786.0
2017-08-09 15:20:00,220.2,220.2,220.14,220.2,27164.0,188.9206,188.9206,188.8691,188.9206,27164.0
2017-08-09 15:25:00,220.22,220.24,220.15,220.17,35721.0,188.9378,188.9549,188.8777,188.8949,35721.0
2017-08-09 15:30:00,220.17,220.18,220.1,220.13,27930.0,188.8949,188.9035,188.8348,188.8606,27930.0
2017-08-09 15:35:00,220.14,220.28,220.14,220.24,21304.0,188.8691,188.9892,188.8691,188.9549,21304.0
2017-08-09 15:40:00,220.26,220.3,220.25,220.29,16229.0,188.9721,189.0064,188.9635,188.9978,16229.0
2017-08-09 15:45:00,220.28,220.4,220.28,220.37,38630.0,188.9892,189.0922,188.9892,189.0665,38630.0
2017-08-09 15:50:00,220.4,220.47,220.34,220.35,37033.0,189.0922,189.1523,189.0407,189.0493,37033.0
2017-08-09 15:55:00,220.36,220.55,220.33,220.47,103555.0,189.0579,189.2209,189.0321,189.1523,103555.0
2017-08-10 09:30:00,219.81,219.9,219.6,219.86,77918.0,188.586,188.6632,188.4058,188.6289,77918.0
2017-08-10 09:35:00,219.85,219.85,219.64,219.69,86375.0,188.6203,188.6203,188.4402,188.4831,86375.0
2017-08-10 09:40:00,219.69,219.69,219.41,219.62,144367.0,188.4831,188.4831,188.2428,188.423,144367.0
2017-08-10 09:45:00,219.62,219.62,219.48,219.58,68239.0,188.423,188.423,188.3029,188.3887,68239.0
2017-08-10 09:50:00,219.58,219.77,219.56,219.75,115311.0,188.3887,188.5517,188.3715,188.5345,115311.0
2017-08-10 09:55:00,219.75,219.77,219.53,219.59,76581.0,188.5345,188.5517,188.3458,188.3973,76581.0
2017-08-10 10:00:00,219.6,219.62,219.28,219.34,142185.0,188.4058,188.423,188.1313,188.1828,142185.0
2017-08-10 10:05:00,219.35,219.48,219.09,219.44,143602.0,188.1914,188.3029,187.9683,188.2686,143602.0
2017-08-10 10:10:00,219.44,219.44,219.2,219.28,87490.0,188.2686,188.2686,188.0627,188.1313,87490.0
2017-08-10 10:15:00,219.32,219.42,219.2,219.41,95855.0,188.1656,188.2514,188.0627,188.2428,95855.0
2017-08-10 10:20:00,219.41,219.42,219.28,219.29,146005.0,188.2428,188.2514,188.1313,188.1399,146005.0
2017-08-10 10:25:00,219.29,219.41,219.2,219.39,124526.0,188.1399,188.2428,188.0627,188.2257,124526.0
2017-08-10 10:30:00,219.4,219.5,219.28,219.48,84447.0,188.2343,188.32,188.1313,188.3029,84447.0
2017-08-10 10:35:00,219.48,219.65,219.47,219.64,51948.0,188.3029,188.4487,188.2943,188.4402,51948.0
2017-08-10 10:40:00,219.68,219.69,219.58,219.67,23507.0,188.4745,188.4831,188.3887,188.4659,23507.0
2017-08-10 10:45:00,219.67,219.68,219.54,219.55,66489.0,188.4659,188.4745,188.3544,188.3629,66489.0
2017-08-10 10:50:00,219.55,219.56,219.46,219.48,17608.0,188.3629,188.3715,188.2857,188.3029,17608.0
2017-08-10 10:55:00,219.48,219.55,219.44,219.46,21779.0,188.3029,188.3629,188.2686,188.2857,21779.0
2017-08-10 11:00:00,219.45,219.51,219.37,219.39,35449.0,188.2771,188.3286,188.2085,188.2257,35449.0
2017-08-10 11:05:00,219.39,219.62,219.39,219.61,26883.0,188.2257,188.423,188.2257,188.4144,26883.0
2017-08-10 11:10:00,219.6,219.61,219.56,219.58,16339.0,188.4058,188.4144,188.3715,188.3887,16339.0
2017-08-10 11:15:00,219.59,219.59,219.49,219.56,22249.0,188.3973,188.3973,188.3115,188.3715,22249.0
2017-08-10 11:20:00,219.57,219.57,219.32,219.33,20305.0,188.3801,188.3801,188.1656,188.1742,20305.0
2017-08-10 11:25:00,219.34,219.58,219.33,219.57,33599.0,188.1828,188.3887,188.1742,188.3801,33599.0
2017-08-10 11:30:00,219.56,219.66,219.55,219.62,31456.0,188.3715,188.4573,188.3629,188.423,31456.0
2017-08-10 11:35:00,219.62,219.65,219.53,219.59,24564.0,188.423,188.4487,188.3458,188.3973,24564.0
2017-08-10 11:40:00,219.6,219.62,219.42,219.46,15694.0,188.4058,188.423,188.2514,188.2857,15694.0
2017-08-10 11:45:00,219.46,219.49,219.35,219.37,24132.0,188.2857,188.3115,188.1914,188.2085,24132.0
2017-08-10 11:50:00,219.36,219.44,219.3,219.33,34513.0,188.1999,188.2686,188.1485,188.1742,34513.0
2017-08-10 11:55:00,219.32,219.4,219.31,219.38,35861.0,188.1656,188.2343,188.157,188.2171,35861.0
2017-08-10 12:00:00,219.36,219.36,219.21,219.27,39098.0,188.1999,188.1999,188.0712,188.1227,39098.0
2017-08-10 12:05:00,219.26,219.39,219.21,219.36,63350.0,188.1141,188.2257,188.0712,188.1999,63350.0
2017-08-10 12:10:00,219.37,219.39,219.29,219.29,17224.0,188.2085,188.2257,188.1399,188.1399,17224.0
2017-08-10 12:15:00,219.28,219.36,219.14,219.2,29429.0,188.1313,188.1999,188.0112,188.0627,29429.0
2017-08-10 12:20:00,219.21,219.24,219.11,219.19,37239.0,188.0712,188.097,187.9854,188.0541,37239.0
2017-08-10 12:25:00,219.2,219.24,219.08,219.08,32056.0,188.0627,188.097,187.9597,187.9597,32056.0
2017-08-10 12:30:00,219.09,219.17,218.93,218.93,80652.0,187.9683,188.0369,187.831,187.831,80652.0
2017-08-10 12:35:00,218.95,219.03,218.85,218.97,121755.0,187.8482,187.9168,187.7624,187.8653,121755.0
2017-08-10 12:40:00,218.97,219.05,218.94,218.98,52102.0,187.8653,187.934,187.8396,187.8739,52102.0
2017-08-10 12:45:00,218.99,219.2,218.97,219.13,62194.0,187.8825,188.0627,187.8653,188.0026,62194.0
2017-08-10 12:50:00,219.12,219.2,219.04,219.2,13546.0,187.994,188.0627,187.9254,188.0627,13546.0
2017-08-10 12:55:00,219.19,219.25,219.13,219.23,25083.0,188.0541,188.1056,188.0026,188.0884,25083.0
2017-08-10 13:00:00,219.25,219.37,219.24,219.37,35118.0,188.1056,188.2085,188.097,188.2085,35118.0
2017-08-10 13:05:00,219.36,219.36,219.23,219.29,28421.0,188.1999,188.1999,188.0884,188.1399,28421.0
2017-08-10 13:10:00,219.28,219.31,219.19,219.23,7584.0,188.1313,188.157,188.0541,188.0884,7584.0
2017-08-10 13:15:00,219.23,219.28,219.17,219.26,21295.0,188.0884,188.1313,188.0369,188.1141,21295.0
2017-08-10 13:20:00,219.26,219.46,219.26,219.4,22593.0,188.1141,188.2857,188.1141,188.2343,22593.0
2017-08-10 13:25:00,219.39,219.45,219.33,219.44,11739.0,188.2257,188.2771,188.1742,188.2686,11739.0
2017-08-10 13:30:00,219.44,219.45,219.38,219.43,10706.0,188.2686,188.2771,188.2171,188.26,10706.0
2017-08-10 13:35:00,219.42,219.42,219.32,219.35,11786.0,188.2514,188.2514,188.1656,188.1914,11786.0
2017-08-10 13:40:00,219.34,219.34,219.16,219.17,35774.0,188.1828,188.1828,188.0283,188.0369,35774.0
2017-08-10 13:45:00,219.2,219.22,219.17,219.21,10522.0,188.0627,188.0798,188.0369,188.0712,10522.0
2017-08-10 13:50:00,219.21,219.25,219.17,219.22,23222.0,188.0712,188.1056,188.0369,188.0798,23222.0
2017-08-10 13:55:00,219.22,219.25,219.15,219.24,23794.0,188.0798,188.1056,188.0198,188.097,23794.0
2017-08-10 14:00:00,219.23,219.26,219.17,219.19,14604.0,188.0884,188.1141,188.0369,188.0541,14604.0
2017-08-10 14:05:00,219.21,219.24,219.12,219.21,35574.0,188.0712,188.097,187.994,188.0712,35574.0
2017-08-10 14:10:00,219.22,219.35,219.21,219.33,21536.0,188.0798,188.1914,188.0712,188.1742,21536.0
2017-08-10 14:15:00,219.33,219.52,219.32,219.51,48755.0,188.1742,188.3372,188.1656,188.3286,48755.0
2017-08-10 14:20:00,219.5,219.61,219.46,219.51,81912.0,188.32,188.4144,188.2857,188.3286,81912.0
2017-08-10 14:25:00,219.51,219.52,219.42,219.47,13766.0,188.3286,188.3372,188.2514,188.2943,13766.0
2017-08-10 14:30:00,219.47,219.82,219.47,219.63,62912.0,188.2943,188.5946,188.2943,188.4316,62912.0
2017-08-10 14:35:00,219.61,219.63,219.44,219.44,33190.0,188.4144,188.4316,188.2686,188.2686,33190.0
2017-08-10 14:40:00,219.46,219.53,219.41,219.51,20418.0,188.2857,188.3458,188.2428,188.3286,20418.0
2017-08-10 14:45:00,219.49,219.64,219.44,219.62,38903.0,188.3115,188.4402,188.2686,188.423,38903.0
2017-08-10 14:50:00,219.62,219.64,219.46,219.47,47261.0,188.423,188.4402,188.2857,188.2943,47261.0
2017-08-10 14:55:00,219.47,219.51,219.38,219.46,55175.0,188.2943,188.3286,188.2171,188.2857,55175.0
2017-08-10 15:00:00,219.46,219.52,219.36,219.4,30875.0,188.2857,188.3372,188.1999,188.2343,30875.0
2017-08-10 15:05:00,219.4,219.43,219.3,219.36,44480.0,188.2343,188.26,188.1485,188.1999,44480.0
2017-08-10 15:10:00,219.35,219.35,219.12,219.14,82607.0,188.1914,188.1914,187.994,188.0112,82607.0
2017-08-10 15:15:00,219.11,219.11,218.92,219.05,108305.0,187.9854,187.9854,187.8224,187.934,108305.0
2017-08-10 15:20:00,219.03,219.05,218.88,218.97,157955.0,187.9168,187.934,187.7881,187.8653,157955.0
2017-08-10 15:25:00,218.96,219.05,218.89,219.01,114320.0,187.8568,187.934,187.7967,187.8997,114320.0
2017-08-10 15:30:00,219.03,219.1,218.87,218.88,142655.0,187.9168,187.9769,187.7795,187.7881,142655.0
2017-08-10 15:35:00,218.88,218.99,218.76,218.78,111368.0,187.7881,187.8825,187.6852,187.7023,111368.0
2017-08-10 15:40:00,218.78,218.91,218.74,218.82,120045.0,187.7023,187.8139,187.668,187.7366,120045.0
2017-08-10 15:45:00,218.83,218.83,218.64,218.66,175649.0,187.7452,187.7452,187.5822,187.5994,175649.0
2017-08-10 15:50:00,218.66,218.78,218.61,218.74,210387.0,187.5994,187.7023,187.5565,187.668,210387.0
2017-08-10 15:55:00,218.74,218.81,218.55,218.59,308610.0,187.668,187.7281,187.505,187.5393,308610.0
2017-08-11 09:30:00,218.69,219.14,218.69,219.13,128718.0,187.6251,188.0112,187.6251,188.0026,128718.0
2017-08-11 09:35:00,219.11,219.14,218.77,218.77,61093.0,187.9854,188.0112,187.6937,187.6937,61093.0
2017-08-11 09:40:00,218.78,218.88,218.69,218.81,57566.0,187.7023,187.7881,187.6251,187.7281,57566.0
2017-08-11 09:45:00,218.81,218.82,218.59,218.67,81570.0,187.7281,187.7366,187.5393,187.6079,81570.0
2017-08-11 09:50:00,218.72,218.95,218.71,218.9,74071.0,187.6508,187.8482,187.6423,187.8053,74071.0
2017-08-11 09:55:00,218.89,218.91,218.78,218.89,21973.0,187.7967,187.8139,187.7023,187.7967,21973.0
2017-08-11 10:00:00,218.9,218.94,218.82,218.88,40521.0,187.8053,187.8396,187.7366,187.7881,40521.0
2017-08-11 10:05:00,218.9,219.17,218.9,219.07,53304.0,187.8053,188.0369,187.8053,187.9511,53304.0
2017-08-11 10:10:00,219.1,219.22,219.04,219.15,107721.0,187.9769,188.0798,187.9254,188.0198,107721.0
2017-08-11 10:15:00,219.15,219.16,219.02,219.02,81261.0,188.0198,188.0283,187.9082,187.9082,81261.0
2017-08-11 10:20:00,219.02,219.08,218.98,219.0,24667.0,187.9082,187.9597,187.8739,187.8911,24667.0
2017-08-11 10:25:00,219.01,219.03,218.89,218.92,10847.0,187.8997,187.9168,187.7967,187.8224,10847.0
2017-08-11 10:30:00,218.93,219.0,218.82,218.99,44727.0,187.831,187.8911,187.7366,187.8825,44727.0
2017-08-11 10:35:00,219.0,219.1,218.97,218.98,11585.0,187.8911,187.9769,187.8653,187.8739,11585.0
2017-08-11 10:40:00,219.01,219.16,218.99,219.04,20363.0,187.8997,188.0283,187.8825,187.9254,20363.0
2017-08-11 10:45:00,219.04,219.16,219.04,219.09,15951.0,187.9254,188.0283,187.9254,187.9683,15951.0
2017-08-11 10:50:00,219.09,219.15,219.08,219.1,11587.0,187.9683,188.0198,187.9597,187.9769,11587.0
2017-08-11 10:55:00,219.1,219.11,219.03,219.05,15040.0,187.9769,187.9854,187.9168,187.934,15040.0
2017-08-11 11:00:00,219.03,219.03,218.93,218.99,23172.0,187.9168,187.9168,187.831,187.8825,23172.0
2017-08-11 11:05:00,218.98,219.05,218.97,219.04,16095.0,187.8739,187.934,187.8653,187.9254,16095.0
2017-08-11 11:10:00,219.03,219.08,219.0,219.05,20202.0,187.9168,187.9597,187.8911,187.934,20202.0
2017-08-11 11:15:00,219.05,219.09,218.95,218.95,80531.0,187.934,187.9683,187.8482,187.8482,80531.0
2017-08-11 11:20:00,218.93,218.93,218.76,218.85,42924.0,187.831,187.831,187.6852,187.7624,42924.0
2017-08-11 11:25:00,218.86,218.92,218.74,218.75,119111.0,187.771,187.8224,187.668,187.6766,119111.0
2017-08-11 11:30:00,218.8,218.86,218.73,218.85,116155.0,187.7195,187.771,187.6594,187.7624,116155.0
2017-08-11 11:35:00,218.86,219.0,218.85,218.94,62185.0,187.771,187.8911,187.7624,187.8396,62185.0
2017-08-11 11:40:00,218.95,218.97,218.88,218.97,10080.0,187.8482,187.8653,187.7881,187.8653,10080.0
2017-08-11 11:45:00,218.96,219.06,218.96,218.98,92453.0,187.8568,187.9425,187.8568,187.8739,92453.0
2017-08-11 11:50:00,218.97,219.03,218.89,218.95,14501.0,187.8653,187.9168,187.7967,187.8482,14501.0
2017-08-11 11:55:00,218.95,218.96,218.85,218.89,9469.0,187.8482,187.8568,187.7624,187.7967,9469.0
2017-08-11 12:00:00,218.9,218.93,218.81,218.84,11580.0,187.8053,187.831,187.7281,187.7538,11580.0
2017-08-11 12:05:00,218.83,218.99,218.83,218.95,10481.0,187.7452,187.8825,187.7452,187.8482,10481.0
2017-08-11 12:10:00,218.97,219.03,218.93,218.95,16185.0,187.8653,187.9168,187.831,187.8482,16185.0
2017-08-11 12:15:00,218.94,218.99,218.93,218.99,5610.0,187.8396,187.8825,187.831,187.8825,5610.0
2017-08-11 12:20:00,219.01,219.06,218.97,218.97,8560.0,187.8997,187.9425,187.8653,187.8653,8560.0
2017-08-11 12:25:00,218.96,218.98,218.91,218.95,10078.0,187.8568,187.8739,187.8139,187.8482,10078.0
2017-08-11 12:30:00,218.95,218.99,218.89,218.95,17095.0,187.8482,187.8825,187.7967,187.8482,17095.0
2017-08-11 12:35:00,218.95,218.99,218.94,218.97,3207.0,187.8482,187.8825,187.8396,187.8653,3207.0
2017-08-11 12:40:00,218.99,219.06,218.99,219.01,4431.0,187.8825,187.9425,187.8825,187.8997,4431.0
2017-08-11 12:45:00,219.0,219.06,218.99,219.0,10045.0,187.8911,187.9425,187.8825,187.8911,10045.0
2017-08-11 12:50:00,219.01,219.01,218.95,218.98,10748.0,187.8997,187.8997,187.8482,187.8739,10748.0
2017-08-11 12:55:00,218.99,219.01,218.97,218.97,8609.0,187.8825,187.8997,187.8653,187.8653,8609.0
2017-08-11 13:00:00,218.96,219.01,218.94,218.98,9398.0,187.8568,187.8997,187.8396,187.8739,9398.0
2017-08-11 13:05:00,218.98,219.11,218.98,219.08,12350.0,187.8739,187.9854,187.8739,187.9597,12350.0
2017-08-11 13:10:00,219.1,219.11,219.05,219.05,8513.0,187.9769,187.9854,187.934,187.934,8513.0
2017-08-11 13:15:00,219.04,219.1,219.04,219.06,6700.0,187.9254,187.9769,187.9254,187.9425,6700.0
2017-08-11 13:20:00,219.06,219.06,218.94,218.95,16928.0,187.9425,187.9425,187.8396,187.8482,16928.0
2017-08-11 13:25:00,218.96,219.03,218.94,218.97,15750.0,187.8568,187.9168,187.8396,187.8653,15750.0
2017-08-11 13:30:00,218.98,219.05,218.98,218.98,8440.0,187.8739,187.934,187.8739,187.8739,8440.0
2017-08-11 13:35:00,218.96,218.98,218.93,218.93,11657.0,187.8568,187.8739,187.831,187.831,11657.0
2017-08-11 13:40:00,218.95,218.97,218.9,218.97,13781.0,187.8482,187.8653,187.8053,187.8653,13781.0
2017-08-11 13:45:00,218.96,219.0,218.93,218.98,8264.0,187.8568,187.8911,187.831,187.8739,8264.0
2017-08-11 13:50:00,218.96,218.96,218.93,218.94,4542.0,187.8568,187.8568,187.831,187.8396,4542.0
2017-08-11 13:55:00,218.96,219.02,218.95,219.0,3793.0,187.8568,187.9082,187.8482,187.8911,3793.0
2017-08-11 14:00:00,218.99,219.04,218.98,219.0,6642.0,187.8825,187.9254,187.8739,187.8911,6642.0
2017-08-11 14:05:00,219.0,219.02,218.96,218.99,9215.0,187.8911,187.9082,187.8568,187.8825,9215.0
2017-08-11 14:10:00,219.0,219.07,218.98,219.05,14289.0,187.8911,187.9511,187.8739,187.934,14289.0
2017-08-11 14:15:00,219.08,219.14,219.02,219.03,31121.0,187.9597,188.0112,187.9082,187.9168,31121.0
2017-08-11 14:20:00,219.06,219.06,218.99,218.99,4442.0,187.9425,187.9425,187.8825,187.8825,4442.0
2017-08-11 14:25:00,218.97,219.0,218.95,218.96,16595.0,187.8653,187.8911,187.8482,187.8568,16595.0
2017-08-11 14:30:00,218.97,218.98,218.81,218.81,36997.0,187.8653,187.8739,187.7281,187.7281,36997.0
2017-08-11 14:35:00,218.8,218.8,218.61,218.7,61210.0,187.7195,187.7195,187.5565,187.6337,61210.0
2017-08-11 14:40:00,218.72,218.82,218.72,218.75,12490.0,187.6508,187.7366,187.6508,187.6766,12490.0
2017-08-11 14:45:00,218.76,218.83,218.73,218.75,29075.0,187.6852,187.7452,187.6594,187.6766,29075.0
2017-08-11 14:50:00,218.77,218.83,218.65,218.67,39406.0,187.6937,187.7452,187.5908,187.6079,39406.0
2017-08-11 14:55:00,218.68,218.8,218.56,218.61,45159.0,187.6165,187.7195,187.5136,187.5565,45159.0
2017-08-11 15:00:00,218.62,218.73,218.62,218.71,52230.0,187.5651,187.6594,187.5651,187.6423,52230.0
2017-08-11 15:05:00,218.71,218.75,218.67,218.67,46356.0,187.6423,187.6766,187.6079,187.6079,46356.0
2017-08-11 15:10:00,218.68,218.74,218.63,218.63,42028.0,187.6165,187.668,187.5736,187.5736,42028.0
2017-08-11 15:15:00,218.64,218.64,218.52,218.55,84363.0,187.5822,187.5822,187.4793,187.505,84363.0
2017-08-11 15:20:00,218.56,218.68,218.56,218.67,48949.0,187.5136,187.6165,187.5136,187.6079,48949.0
2017-08-11 15:25:00,218.67,218.77,218.65,218.65,37051.0,187.6079,187.6937,187.5908,187.5908,37051.0
2017-08-11 15:30:00,218.67,218.7,218.57,218.65,38946.0,187.6079,187.6337,187.5222,187.5908,38946.0
2017-08-11 15:35:00,218.64,218.79,218.59,218.79,52052.0,187.5822,187.7109,187.5393,187.7109,52052.0
2017-08-11 15:40:00,218.79,218.79,218.73,218.77,33619.0,187.7109,187.7109,187.6594,187.6937,33619.0
2017-08-11 15:45:00,218.78,218.95,218.76,218.94,48019.0,187.7023,187.8482,187.6852,187.8396,48019.0
2017-08-11 15:50:00,218.94,218.95,218.89,218.93,51827.0,187.8396,187.8482,187.7967,187.831,51827.0
2017-08-11 15:55:00,218.94,218.95,218.64,218.71,153411.0,187.8396,187.8482,187.5822,187.6423,153411.0
2017-08-14 09:30:00,219.88,220.03,219.81,219.94,98456.0,188.6461,188.7748,188.586,188.6975,98456.0
2017-08-14 09:35:00,219.96,220.05,219.91,219.97,65736.0,188.7147,188.7919,188.6718,188.7233,65736.0
2017-08-14 09:40:00,219.97,220.04,219.93,219.95,47322.0,188.7233,188.7833,188.689,188.7061,47322.0
2017-08-14 09:45:00,219.95,220.04,219.91,219.96,20862.0,188.7061,188.7833,188.6718,188.7147,20862.0
2017-08-14 09:50:00,219.95,220.01,219.85,219.98,51181.0,188.7061,188.7576,188.6203,188.7319,51181.0
2017-08-14 09:55:00,219.99,220.05,219.96,219.98,87344.0,188.7404,188.7919,188.7147,188.7319,87344.0
2017-08-14 10:00:00,220.0,220.12,219.98,220.06,150628.0,188.749,188.852,188.7319,188.8005,150628.0
2017-08-14 10:05:00,220.06,220.1,220.02,220.04,62846.0,188.8005,188.8348,188.7662,188.7833,62846.0
2017-08-14 10:10:00,220.04,220.1,220.02,220.02,87365.0,188.7833,188.8348,188.7662,188.7662,87365.0
2017-08-14 10:15:00,220.02,220.11,220.02,220.08,62716.0,188.7662,188.8434,188.7662,188.8177,62716.0
2017-08-14 10:20:00,220.09,220.14,220.07,220.09,44532.0,188.8262,188.8691,188.8091,188.8262,44532.0
2017-08-14 10:25:00,220.1,220.11,220.04,220.06,45451.0,188.8348,188.8434,188.7833,188.8005,45451.0
2017-08-14 10:30:00,220.08,220.13,220.06,220.11,46704.0,188.8177,188.8606,188.8005,188.8434,46704.0
2017-08-14 10:35:00,220.12,220.22,220.09,220.2,48276.0,188.852,188.9378,188.8262,188.9206,48276.0
2017-08-14 10:40:00,220.21,220.21,220.13,220.18,35580.0,188.9292,188.9292,188.8606,188.9035,35580.0
2017-08-14 10:45:00,220.17,220.23,220.13,220.13,45609.0,188.8949,188.9464,188.8606,188.8606,45609.0
2017-08-14 10:50:00,220.15,220.28,220.15,220.18,66155.0,188.8777,188.9892,188.8777,188.9035,66155.0
2017-08-14 10:55:00,220.2,220.26,220.19,220.23,37480.0,188.9206,188.9721,188.912,188.9464,37480.0
2017-08-14 11:00:00,220.24,220.24,220.14,220.15,13542.0,188.9549,188.9549,188.8691,188.8777,13542.0
2017-08-14 11:05:00,220.17,220.2,220.17,220.2,22366.0,188.8949,188.9206,188.8949,188.9206,22366.0
2017-08-14 11:10:00,220.2,220.23,220.15,220.16,38122.0,188.9206,188.9464,188.8777,188.8863,38122.0
2017-08-14 11:15:00,220.16,220.16,220.03,220.08,31593.0,188.8863,188.8863,188.7748,188.8177,31593.0
2017-08-14 11:20:00,220.06,220.11,220.05,220.09,23273.0,188.8005,188.8434,188.7919,188.8262,23273.0
2017-08-14 11:25:00,220.11,220.18,220.1,220.17,16291.0,188.8434,188.9035,188.8348,188.8949,16291.0
2017-08-14 11:30:00,220.18,220.22,220.14,220.16,62147.0,188.9035,188.9378,188.8691,188.8863,62147.0
2017-08-14 11:35:00,220.15,220.15,220.09,220.11,12025.0,188.8777,188.8777,188.8262,188.8434,12025.0
2017-08-14 11:40:00,220.11,220.17,220.09,220.16,8620.0,188.8434,188.8949,188.8262,188.8863,8620.0
2017-08-14 11:45:00,220.16,220.23,220.16,220.21,7223.0,188.8863,188.9464,188.8863,188.9292,7223.0
2017-08-14 11:50:00,220.19,220.23,220.15,220.15,7365.0,188.912,188.9464,188.8777,188.8777,7365.0
2017-08-14 11:55:00,220.15,220.19,220.14,220.19,4268.0,188.8777,188.912,188.8691,188.912,4268.0
2017-08-14 12:00:00,220.19,220.26,220.18,220.25,12800.0,188.912,188.9721,188.9035,188.9635,12800.0
2017-08-14 12:05:00,220.25,220.29,220.24,220.24,9972.0,188.9635,188.9978,188.9549,188.9549,9972.0
2017-08-14 12:10:00,220.23,220.27,220.21,220.26,4707.0,188.9464,188.9807,188.9292,188.9721,4707.0
2017-08-14 12:15:00,220.26,220.27,220.22,220.25,8271.0,188.9721,188.9807,188.9378,188.9635,8271.0
2017-08-14 12:20:00,220.25,220.28,220.24,220.26,7234.0,188.9635,188.9892,188.9549,188.9721,7234.0
2017-08-14 12:25:00,220.26,220.26,220.16,220.16,6339.0,188.9721,188.9721,188.8863,188.8863,6339.0
2017-08-14 12:30:00,220.16,220.18,220.12,220.17,12660.0,188.8863,188.9035,188.852,188.8949,12660.0
2017-08-14 12:35:00,220.16,220.16,220.09,220.1,8321.0,188.8863,188.8863,188.8262,188.8348,8321.0
2017-08-14 12:40:00,220.09,220.14,220.08,220.14,1331.0,188.8262,188.8691,188.8177,188.8691,1331.0
2017-08-14 12:45:00,220.11,220.13,220.08,220.12,6400.0,188.8434,188.8606,188.8177,188.852,6400.0
2017-08-14 12:50:00,220.14,220.16,220.13,220.16,15139.0,188.8691,188.8863,188.8606,188.8863,15139.0
2017-08-14 12:55:00,220.15,220.16,220.1,220.11,3729.0,188.8777,188.8863,188.8348,188.8434,3729.0
2017-08-14 13:00:00,220.1,220.14,220.1,220.1,3130.0,188.8348,188.8691,188.8348,188.8348,3130.0
2017-08-14 13:05:00,220.1,220.2,220.1,220.17,8632.0,188.8348,188.9206,188.8348,188.8949,8632.0
2017-08-14 13:10:00,220.18,220.18,220.16,220.16,2620.0,188.9035,188.9035,188.8863,188.8863,2620.0
2017-08-14 13:15:00,220.17,220.19,220.12,220.13,7875.0,188.8949,188.912,188.852,188.8606,7875.0
2017-08-14 13:20:00,220.11,220.15,220.1,220.1,3962.0,188.8434,188.8777,188.8348,188.8348,3962.0
2017-08-14 13:25:00,220.11,220.13,220.11,220.12,7414.0,188.8434,188.8606,188.8434,188.852,7414.0
2017-08-14 13:30:00,220.1,220.13,220.09,220.1,5689.0,188.8348,188.8606,188.8262,188.8348,5689.0
2017-08-14 13:35:00,220.09,220.15,220.09,220.12,3330.0,188.8262,188.8777,188.8262,188.852,3330.0
2017-08-14 13:40:00,220.12,220.12,220.09,220.09,15150.0,188.852,188.852,188.8262,188.8262,15150.0
2017-08-14 13:45:00,220.1,220.11,220.04,220.04,20321.0,188.8348,188.8434,188.7833,188.7833,20321.0
2017-08-14 13:50:00,220.06,220.11,220.06,220.11,11464.0,188.8005,188.8434,188.8005,188.8434,11464.0
2017-08-14 13:55:00,220.12,220.16,220.11,220.14,7742.0,188.852,188.8863,188.8434,188.8691,7742.0
2017-08-14 14:00:00,220.16,220.18,220.14,220.15,5139.0,188.8863,188.9035,188.8691,188.8777,5139.0
2017-08-14 14:05:00,220.15,220.21,220.14,220.14,25408.0,188.8777,188.9292,188.8691,188.8691,25408.0
2017-08-14 14:10:00,220.15,220.17,220.12,220.13,8600.0,188.8777,188.8949,188.852,188.8606,8600.0
2017-08-14 14:15:00,220.11,220.15,220.07,220.14,8728.0,188.8434,188.8777,188.8091,188.8691,8728.0
2017-08-14 14:20:00,220.15,220.2,220.14,220.17,10078.0,188.8777,188.9206,188.8691,188.8949,10078.0
2017-08-14 14:25:00,220.18,220.18,220.12,220.12,4953.0,188.9035,188.9035,188.852,188.852,4953.0
2017-08-14 14:30:00,220.13,220.15,220.13,220.15,3318.0,188.8606,188.8777,188.8606,188.8777,3318.0
2017-08-14 14:35:00,220.14,220.17,220.13,220.17,7080.0,188.8691,188.8949,188.8606,188.8949,7080.0
2017-08-14 14:40:00,220.18,220.21,220.16,220.17,7811.0,188.9035,188.9292,188.8863,188.8949,7811.0
2017-08-14 14:45:00,220.17,220.18,220.0,220.03,49614.0,188.8949,188.9035,188.749,188.7748,49614.0
2017-08-14 14:50:00,220.02,220.03,219.86,219.89,58601.0,188.7662,188.7748,188.6289,188.6546,58601.0
2017-08-14 14:55:00,219.88,219.95,219.87,219.9,17428.0,188.6461,188.7061,188.6375,188.6632,17428.0
2017-08-14 15:00:00,219.9,219.93,219.87,219.89,7087.0,188.6632,188.689,188.6375,188.6546,7087.0
2017-08-14 15:05:00,219.88,219.97,219.88,219.97,7400.0,188.6461,188.7233,188.6461,188.7233,7400.0
2017-08-14 15:10:00,219.95,220.01,219.94,220.01,18305.0,188.7061,188.7576,188.6975,188.7576,18305.0
2017-08-14 15:15:00,220.0,220.06,219.97,220.04,30434.0,188.749,188.8005,188.7233,188.7833,30434.0
2017-08-14 15:20:00,220.03,220.1,220.03,220.09,22287.0,188.7748,188.8348,188.7748,188.8262,22287.0
2017-08-14 15:25:00,220.08,220.14,220.06,220.14,48680.0,188.8177,188.8691,188.8005,188.8691,48680.0
2017-08-14 15:30:00,220.13,220.15,220.08,220.1,32375.0,188.8606,188.8777,188.8177,188.8348,32375.0
2017-08-14 15:35:00,220.11,220.11,220.04,220.05,4814.0,188.8434,188.8434,188.7833,188.7919,4814.0
2017-08-14 15:40:00,220.04,220.09,220.01,220.03,12291.0,188.7833,188.8262,188.7576,188.7748,12291.0
2017-08-14 15:45:00,220.02,220.09,220.0,220.02,24170.0,188.7662,188.8262,188.749,188.7662,24170.0
2017-08-14 15:50:00,220.03,220.17,220.01,220.11,51786.0,188.7748,188.8949,188.7576,188.8434,51786.0
2017-08-14 15:55:00,220.1,220.17,219.93,219.99,217766.0,188.8348,188.8949,188.689,188.7404,217766.0
2017-08-15 09:30:00,220.58,220.58,220.25,220.34,69557.0,189.2466,189.2466,188.9635,189.0407,69557.0
2017-08-15 09:35:00,220.34,220.42,220.29,220.4,24349.0,189.0407,189.1094,188.9978,189.0922,24349.0
2017-08-15 09:40:00,220.43,220.43,220.2,220.22,34850.0,189.1179,189.1179,188.9206,188.9378,34850.0
2017-08-15 09:45:00,220.22,220.22,220.04,220.12,57992.0,188.9378,188.9378,188.7833,188.852,57992.0
2017-08-15 09:50:00,220.13,220.21,220.09,220.19,134812.0,188.8606,188.9292,188.8262,188.912,134812.0
2017-08-15 09:55:00,220.19,220.34,220.18,220.32,151519.0,188.912,189.0407,188.9035,189.0236,151519.0
2017-08-15 10:00:00,220.31,220.36,220.21,220.23,36421.0,189.015,189.0579,188.9292,188.9464,36421.0
2017-08-15 10:05:00,220.23,220.24,220.13,220.14,22214.0,188.9464,188.9549,188.8606,188.8691,22214.0
2017-08-15 10:10:00,220.14,220.15,219.99,220.04,53021.0,188.8691,188.8777,188.7404,188.7833,53021.0
2017-08-15 10:15:00,220.03,220.08,219.92,220.06,26009.0,188.7748,188.8177,188.6804,188.8005,26009.0
2017-08-15 10:20:00,220.04,220.05,219.94,219.96,58477.0,188.7833,188.7919,188.6975,188.7147,58477.0
2017-08-15 10:25:00,219.95,220.08,219.94,220.03,19006.0,188.7061,188.8177,188.6975,188.7748,19006.0
2017-08-15 10:30:00,220.02,220.02,219.86,219.97,19169.0,188.7662,188.7662,188.6289,188.7233,19169.0
2017-08-15 10:35:00,219.96,220.11,219.93,220.09,8937.0,188.7147,188.8434,188.689,188.8262,8937.0
2017-08-15 10:40:00,220.12,220.15,220.07,220.14,15523.0,188.852,188.8777,188.8091,188.8691,15523.0
2017-08-15 10:45:00,220.12,220.17,220.06,220.09,9816.0,188.852,188.8949,188.8005,188.8262,9816.0
2017-08-15 10:50:00,220.09,220.15,220.08,220.1,14092.0,188.8262,188.8777,188.8177,188.8348,14092.0
2017-08-15 10:55:00,220.12,220.21,220.1,220.1,20628.0,188.852,188.9292,188.8348,188.8348,20628.0
2017-08-15 11:00:00,220.1,220.16,220.1,220.14,53616.0,188.8348,188.8863,188.8348,188.8691,53616.0
2017-08-15 11:05:00,220.13,220.15,220.06,220.15,10359.0,188.8606,188.8777,188.8005,188.8777,10359.0
2017-08-15 11:10:00,220.15,220.19,220.13,220.15,6404.0,188.8777,188.912,188.8606,188.8777,6404.0
2017-08-15 11:15:00,220.15,220.2,220.13,220.19,8280.0,188.8777,188.9206,188.8606,188.912,8280.0
2017-08-15 11:20:00,220.2,220.26,220.14,220.14,12554.0,188.9206,188.9721,188.8691,188.8691,12554.0
2017-08-15 11:25:00,220.14,220.15,220.09,220.15,10913.0,188.8691,188.8777,188.8262,188.8777,10913.0
2017-08-15 11:30:00,220.16,220.19,220.12,220.19,6987.0,188.8863,188.912,188.852,188.912,6987.0
2017-08-15 11:35:00,220.18,220.2,220.12,220.13,8614.0,188.9035,188.9206,188.852,188.8606,8614.0
2017-08-15 11:40:00,220.16,220.18,220.13,220.15,32056.0,188.8863,188.9035,188.8606,188.8777,32056.0
2017-08-15 11:45:00,220.14,220.14,220.06,220.07,10544.0,188.8691,188.8691,188.8005,188.8091,10544.0
2017-08-15 11:50:00,220.09,220.09,220.01,220.03,21131.0,188.8262,188.8262,188.7576,188.7748,21131.0
2017-08-15 11:55:00,220.03,220.07,220.0,220.01,26129.0,188.7748,188.8091,188.749,188.7576,26129.0
2017-08-15 12:00:00,220.01,220.1,219.99,220.08,17628.0,188.7576,188.8348,188.7404,188.8177,17628.0
2017-08-15 12:05:00,220.07,220.07,220.03,220.06,6729.0,188.8091,188.8091,188.7748,188.8005,6729.0
2017-08-15 12:10:00,220.04,220.06,220.01,220.03,5772.0,188.7833,188.8005,188.7576,188.7748,5772.0
2017-08-15 12:15:00,220.03,220.07,220.02,220.07,5166.0,188.7748,188.8091,188.7662,188.8091,5166.0
2017-08-15 12:20:00,220.05,220.09,220.05,220.08,7875.0,188.7919,188.8262,188.7919,188.8177,7875.0
2017-08-15 12:25:00,220.09,220.14,220.08,220.14,5849.0,188.8262,188.8691,188.8177,188.8691,5849.0
2017-08-15 12:30:00,220.13,220.14,220.09,220.11,6009.0,188.8606,188.8691,188.8262,188.8434,6009.0
2017-08-15 12:35:00,220.12,220.14,220.09,220.09,28899.0,188.852,188.8691,188.8262,188.8262,28899.0
2017-08-15 12:40:00,220.11,220.14,220.1,220.13,5543.0,188.8434,188.8691,188.8348,188.8606,5543.0
2017-08-15 12:45:00,220.1,220.14,220.1,220.12,4465.0,188.8348,188.8691,188.8348,188.852,4465.0
2017-08-15 12:50:00,220.12,220.14,220.12,220.12,5609.0,188.852,188.8691,188.852,188.852,5609.0
2017-08-15 12:55:00,220.12,220.12,220.08,220.08,4340.0,188.852,188.852,188.8177,188.8177,4340.0
2017-08-15 13:00:00,220.06,220.06,219.93,219.94,32477.0,188.8005,188.8005,188.689,188.6975,32477.0
2017-08-15 13:05:00,219.94,219.98,219.89,219.98,15286.0,188.6975,188.7319,188.6546,188.7319,15286.0
2017-08-15 13:10:00,219.98,220.02,219.95,219.98,7648.0,188.7319,188.7662,188.7061,188.7319,7648.0
2017-08-15 13:15:00,219.99,220.02,219.97,220.01,4004.0,188.7404,188.7662,188.7233,188.7576,4004.0
2017-08-15 13:20:00,220.02,220.04,219.97,219.97,2858.0,188.7662,188.7833,188.7233,188.7233,2858.0
2017-08-15 13:25:00,219.98,220.0,219.92,219.99,16510.0,188.7319,188.749,188.6804,188.7404,16510.0
2017-08-15 13:30:00,219.97,220.06,219.97,219.99,11921.0,188.7233,188.8005,188.7233,188.7404,11921.0
2017-08-15 13:35:00,220.0,220.0,219.96,219.99,8225.0,188.749,188.749,188.7147,188.7404,8225.0
2017-08-15 13:40:00,220.01,220.01,219.95,219.96,3760.0,188.7576,188.7576,188.7061,188.7147,3760.0
2017-08-15 13:45:00,219.96,219.98,219.91,219.98,8755.0,188.7147,188.7319,188.6718,188.7319,8755.0
2017-08-15 13:50:00,220.0,220.0,219.94,219.94,8008.0,188.749,188.749,188.6975,188.6975,8008.0
2017-08-15 13:55:00,219.94,219.95,219.9,219.92,6641.0,188.6975,188.7061,188.6632,188.6804,6641.0
2017-08-15 14:00:00,219.92,220.01,219.91,219.98,11212.0,188.6804,188.7576,188.6718,188.7319,11212.0
2017-08-15 14:05:00,219.98,220.02,219.93,219.99,12813.0,188.7319,188.7662,188.689,188.7404,12813.0
2017-08-15 14:10:00,219.99,220.02,219.98,220.0,5403.0,188.7404,188.7662,188.7319,188.749,5403.0
2017-08-15 14:15:00,219.99,220.04,219.98,220.04,4689.0,188.7404,188.7833,188.7319,188.7833,4689.0
2017-08-15 14:20:00,220.05,220.09,220.04,220.06,11237.0,188.7919,188.8262,188.7833,188.8005,11237.0
2017-08-15 14:25:00,220.07,220.16,220.06,220.15,11533.0,188.8091,188.8863,188.8005,188.8777,11533.0
2017-08-15 14:30:00,220.14,220.15,220.12,220.14,8765.0,188.8691,188.8777,188.852,188.8691,8765.0
2017-08-15 14:35:00,220.13,220.18,220.12,220.16,9940.0,188.8606,188.9035,188.852,188.8863,9940.0
2017-08-15 14:40:00,220.17,220.18,220.12,220.13,10543.0,188.8949,188.9035,188.852,188.8606,10543.0
2017-08-15 14:45:00,220.14,220.14,220.08,220.12,7525.0,188.8691,188.8691,188.8177,188.852,7525.0
2017-08-15 14:50:00,220.12,220.13,220.09,220.11,4600.0,188.852,188.8606,188.8262,188.8434,4600.0
2017-08-15 14:55:00,220.11,220.17,220.08,220.17,6519.0,188.8434,188.8949,188.8177,188.8949,6519.0
2017-08-15 15:00:00,220.18,220.2,220.17,220.18,14990.0,188.9035,188.9206,188.8949,188.9035,14990.0
2017-08-15 15:05:00,220.18,220.26,220.18,220.24,19127.0,188.9035,188.9721,188.9035,188.9549,19127.0
2017-08-15 15:10:00,220.24,220.29,220.2,220.28,38754.0,188.9549,188.9978,188.9206,188.9892,38754.0
2017-08-15 15:15:00,220.28,220.31,220.25,220.28,18637.0,188.9892,189.015,188.9635,188.9892,18637.0
2017-08-15 15:20:00,220.3,220.34,220.29,220.3,11342.0,189.0064,189.0407,188.9978,189.0064,11342.0
2017-08-15 15:25:00,220.31,220.33,220.25,220.25,8820.0,189.015,189.0321,188.9635,188.9635,8820.0
2017-08-15 15:30:00,220.26,220.29,220.24,220.26,10887.0,188.9721,188.9978,188.9549,188.9721,10887.0
2017-08-15 15:35:00,220.27,220.33,220.24,220.31,17559.0,188.9807,189.0321,188.9549,189.015,17559.0
2017-08-15 15:40:00,220.31,220.34,220.29,220.31,15628.0,189.015,189.0407,188.9978,189.015,15628.0
2017-08-15 15:45:00,220.32,220.39,220.29,220.37,36744.0,189.0236,189.0836,188.9978,189.0665,36744.0
2017-08-15 15:50:00,220.36,220.36,220.25,220.29,47631.0,189.0579,189.0579,188.9635,188.9978,47631.0
2017-08-15 15:55:00,220.29,220.29,220.13,220.17,129615.0,188.9978,188.9978,188.8606,188.8949,129615.0
2017-08-16 09:30:00,220.7,220.76,220.56,220.73,43807.0,189.3496,189.4011,189.2295,189.3753,43807.0
2017-08-16 09:35:00,220.74,220.79,220.68,220.74,16230.0,189.3839,189.4268,189.3324,189.3839,16230.0
2017-08-16 09:40:00,220.73,220.79,220.63,220.78,32606.0,189.3753,189.4268,189.2895,189.4182,32606.0
2017-08-16 09:45:00,220.77,220.85,220.74,220.75,16215.0,189.4096,189.4783,189.3839,189.3925,16215.0
2017-08-16 09:50:00,220.77,220.87,220.75,220.84,39615.0,189.4096,189.4954,189.3925,189.4697,39615.0
2017-08-16 09:55:00,220.85,220.9,220.84,220.9,23176.0,189.4783,189.5212,189.4697,189.5212,23176.0
2017-08-16 10:00:00,220.9,220.94,220.87,220.88,13427.0,189.5212,189.5555,189.4954,189.504,13427.0
2017-08-16 10:05:00,220.88,220.95,220.86,220.91,21873.0,189.504,189.5641,189.4869,189.5298,21873.0
2017-08-16 10:10:00,220.91,220.91,220.83,220.86,11916.0,189.5298,189.5298,189.4611,189.4869,11916.0
2017-08-16 10:15:00,220.86,220.9,220.86,220.89,11862.0,189.4869,189.5212,189.4869,189.5126,11862.0
2017-08-16 10:20:00,220.9,220.98,220.9,220.97,5723.0,189.5212,189.5898,189.5212,189.5812,5723.0
2017-08-16 10:25:00,220.98,221.02,220.93,220.99,9458.0,189.5898,189.6241,189.5469,189.5984,9458.0
2017-08-16 10:30:00,220.99,221.0,220.91,220.94,7845.0,189.5984,189.607,189.5298,189.5555,7845.0
2017-08-16 10:35:00,220.94,220.98,220.92,220.96,9976.0,189.5555,189.5898,189.5383,189.5727,9976.0
2017-08-16 10:40:00,220.97,221.01,220.96,221.0,11263.0,189.5812,189.6156,189.5727,189.607,11263.0
2017-08-16 10:45:00,220.99,221.08,220.98,221.03,19299.0,189.5984,189.6756,189.5898,189.6327,19299.0
2017-08-16 10:50:00,221.04,221.05,220.99,221.01,25704.0,189.6413,189.6499,189.5984,189.6156,25704.0
2017-08-16 10:55:00,221.0,221.05,220.99,221.05,51040.0,189.607,189.6499,189.5984,189.6499,51040.0
2017-08-16 11:00:00,221.05,221.1,221.02,221.03,25612.0,189.6499,189.6928,189.6241,189.6327,25612.0
2017-08-16 11:05:00,221.02,221.03,220.91,220.93,22907.0,189.6241,189.6327,189.5298,189.5469,22907.0
2017-08-16 11:10:00,220.93,220.93,220.83,220.83,24241.0,189.5469,189.5469,189.4611,189.4611,24241.0
2017-08-16 11:15:00,220.84,220.89,220.84,220.86,8139.0,189.4697,189.5126,189.4697,189.4869,8139.0
2017-08-16 11:20:00,220.86,220.87,220.77,220.79,14951.0,189.4869,189.4954,189.4096,189.4268,14951.0
2017-08-16 11:25:00,220.8,220.86,220.78,220.84,7061.0,189.4354,189.4869,189.4182,189.4697,7061.0
2017-08-16 11:30:00,220.84,220.91,220.83,220.88,8426.0,189.4697,189.5298,189.4611,189.504,8426.0
2017-08-16 11:35:00,220.9,220.91,220.87,220.91,4600.0,189.5212,189.5298,189.4954,189.5298,4600.0
2017-08-16 11:40:00,220.91,220.97,220.9,220.96,11402.0,189.5298,189.5812,189.5212,189.5727,11402.0
2017-08-16 11:45:00,220.96,220.98,220.95,220.96,4289.0,189.5727,189.5898,189.5641,189.5727,4289.0
2017-08-16 11:50:00,220.96,220.97,220.92,220.95,4848.0,189.5727,189.5812,189.5383,189.5641,4848.0
2017-08-16 11:55:00,220.96,220.99,220.96,220.99,5708.0,189.5727,189.5984,189.5727,189.5984,5708.0
2017-08-16 12:00:00,220.99,221.06,220.98,221.06,12210.0,189.5984,189.6584,189.5898,189.6584,12210.0
2017-08-16 12:05:00,221.06,221.08,221.03,221.07,7990.0,189.6584,189.6756,189.6327,189.667,7990.0
2017-08-16 12:10:00,221.07,221.08,221.04,221.08,16424.0,189.667,189.6756,189.6413,189.6756,16424.0
2017-08-16 12:15:00,221.08,221.1,221.03,221.06,10824.0,189.6756,189.6928,189.6327,189.6584,10824.0
2017-08-16 12:20:00,221.05,221.07,221.04,221.07,13819.0,189.6499,189.667,189.6413,189.667,13819.0
2017-08-16 12:25:00,221.07,221.1,221.01,221.04,12149.0,189.667,189.6928,189.6156,189.6413,12149.0
2017-08-16 12:30:00,221.04,221.07,221.02,221.06,11351.0,189.6413,189.667,189.6241,189.6584,11351.0
2017-08-16 12:35:00,221.07,221.07,221.04,221.05,3333.0,189.667,189.667,189.6413,189.6499,3333.0
2017-08-16 12:40:00,221.05,221.06,221.04,221.05,5653.0,189.6499,189.6584,189.6413,189.6499,5653.0
2017-08-16 12:45:00,221.05,221.06,220.97,220.97,14086.0,189.6499,189.6584,189.5812,189.5812,14086.0
2017-08-16 12:50:00,220.97,220.97,220.87,220.9,11189.0,189.5812,189.5812,189.4954,189.5212,11189.0
2017-08-16 12:55:00,220.9,220.91,220.81,220.86,10898.0,189.5212,189.5298,189.444,189.4869,10898.0
2017-08-16 13:00:00,220.85,220.9,220.84,220.89,15058.0,189.4783,189.5212,189.4697,189.5126,15058.0
2017-08-16 13:05:00,220.89,220.93,220.88,220.92,9102.0,189.5126,189.5469,189.504,189.5383,9102.0
2017-08-16 13:10:00,220.92,220.92,220.61,220.61,55188.0,189.5383,189.5383,189.2724,189.2724,55188.0
2017-08-16 13:15:00,220.64,220.73,220.61,220.69,39848.0,189.2981,189.3753,189.2724,189.341,39848.0
2017-08-16 13:20:00,220.68,220.74,220.66,220.69,11274.0,189.3324,189.3839,189.3153,189.341,11274.0
2017-08-16 13:25:00,220.68,220.68,220.44,220.62,53656.0,189.3324,189.3324,189.1265,189.281,53656.0
2017-08-16 13:30:00,220.61,220.61,220.41,220.53,27850.0,189.2724,189.2724,189.1008,189.2037,27850.0
2017-08-16 13:35:00,220.53,220.59,220.52,220.55,16621.0,189.2037,189.2552,189.1952,189.2209,16621.0
2017-08-16 13:40:00,220.57,220.59,220.47,220.53,33981.0,189.2381,189.2552,189.1523,189.2037,33981.0
2017-08-16 13:45:00,220.54,220.58,220.5,220.55,9332.0,189.2123,189.2466,189.178,189.2209,9332.0
2017-08-16 13:50:00,220.57,220.57,220.48,220.48,6351.0,189.2381,189.2381,189.1608,189.1608,6351.0
2017-08-16 13:55:00,220.49,220.57,220.46,220.56,54285.0,189.1694,189.2381,189.1437,189.2295,54285.0
2017-08-16 14:00:00,220.56,220.73,220.44,220.72,93125.0,189.2295,189.3753,189.1265,189.3667,93125.0
2017-08-16 14:05:00,220.71,220.79,220.65,220.7,98806.0,189.3582,189.4268,189.3067,189.3496,98806.0
2017-08-16 14:10:00,220.71,220.75,220.66,220.72,12959.0,189.3582,189.3925,189.3153,189.3667,12959.0
2017-08-16 14:15:00,220.7,220.74,220.5,220.52,122999.0,189.3496,189.3839,189.178,189.1952,122999.0
2017-08-16 14:20:00,220.51,220.54,220.31,220.39,73952.0,189.1866,189.2123,189.015,189.0836,73952.0
2017-08-16 14:25:00,220.39,220.46,220.37,220.44,13921.0,189.0836,189.1437,189.0665,189.1265,13921.0
2017-08-16 14:30:00,220.44,220.46,220.28,220.43,44482.0,189.1265,189.1437,188.9892,189.1179,44482.0
2017-08-16 14:35:00,220.42,220.49,220.41,220.46,18487.0,189.1094,189.1694,189.1008,189.1437,18487.0
2017-08-16 14:40:00,220.45,220.51,220.4,220.45,22196.0,189.1351,189.1866,189.0922,189.1351,22196.0
2017-08-16 14:45:00,220.45,220.55,220.44,220.55,12887.0,189.1351,189.2209,189.1265,189.2209,12887.0
2017-08-16 14:50:00,220.54,220.57,220.51,220.56,11576.0,189.2123,189.2381,189.1866,189.2295,11576.0
2017-08-16 14:55:00,220.58,220.61,220.55,220.56,16505.0,189.2466,189.2724,189.2209,189.2295,16505.0
2017-08-16 15:00:00,220.58,220.59,220.55,220.57,5597.0,189.2466,189.2552,189.2209,189.2381,5597.0
2017-08-16 15:05:00,220.56,220.56,220.5,220.51,9227.0,189.2295,189.2295,189.178,189.1866,9227.0
2017-08-16 15:10:00,220.49,220.54,220.46,220.53,9610.0,189.1694,189.2123,189.1437,189.2037,9610.0
2017-08-16 15:15:00,220.52,220.53,220.48,220.48,6466.0,189.1952,189.2037,189.1608,189.1608,6466.0
2017-08-16 15:20:00,220.48,220.6,220.46,220.56,14033.0,189.1608,189.2638,189.1437,189.2295,14033.0
2017-08-16 15:25:00,220.57,220.57,220.52,220.56,9695.0,189.2381,189.2381,189.1952,189.2295,9695.0
2017-08-16 15:30:00,220.56,220.6,220.52,220.55,28849.0,189.2295,189.2638,189.1952,189.2209,28849.0
2017-08-16 15:35:00,220.56,220.56,220.5,220.52,9315.0,189.2295,189.2295,189.178,189.1952,9315.0
2017-08-16 15:40:00,220.53,220.56,220.48,220.54,18336.0,189.2037,189.2295,189.1608,189.2123,18336.0
2017-08-16 15:45:00,220.54,220.54,220.43,220.47,21770.0,189.2123,189.2123,189.1179,189.1523,21770.0
2017-08-16 15:50:00,220.47,220.48,220.41,220.48,17504.0,189.1523,189.1608,189.1008,189.1608,17504.0
2017-08-16 15:55:00,220.48,220.54,220.34,220.52,126829.0,189.1608,189.2123,189.0407,189.1952,126829.0
2017-08-17 09:30:00,220.0,220.07,219.93,220.02,44937.0,188.749,188.8091,188.689,188.7662,44937.0
2017-08-17 09:35:00,219.99,220.01,219.77,219.78,32003.0,188.7404,188.7576,188.5517,188.5603,32003.0
2017-08-17 09:40:00,219.78,219.95,219.78,219.94,16877.0,188.5603,188.7061,188.5603,188.6975,16877.0
2017-08-17 09:45:00,219.97,220.0,219.9,219.95,15680.0,188.7233,188.749,188.6632,188.7061,15680.0
2017-08-17 09:50:00,219.95,219.98,219.84,219.86,10260.0,188.7061,188.7319,188.6117,188.6289,10260.0
2017-08-17 09:55:00,219.85,219.93,219.63,219.63,182546.0,188.6203,188.689,188.4316,188.4316,182546.0
2017-08-17 10:00:00,219.64,219.67,219.48,219.61,124544.0,188.4402,188.4659,188.3029,188.4144,124544.0
2017-08-17 10:05:00,219.56,219.68,219.56,219.57,39045.0,188.3715,188.4745,188.3715,188.3801,39045.0
2017-08-17 10:10:00,219.58,219.61,219.38,219.4,43601.0,188.3887,188.4144,188.2171,188.2343,43601.0
2017-08-17 10:15:00,219.42,219.47,219.24,219.34,88830.0,188.2514,188.2943,188.097,188.1828,88830.0
2017-08-17 10:20:00,219.29,219.32,219.15,219.3,56269.0,188.1399,188.1656,188.0198,188.1485,56269.0
2017-08-17 10:25:00,219.28,219.33,219.21,219.28,22494.0,188.1313,188.1742,188.0712,188.1313,22494.0
2017-08-17 10:30:00,219.27,219.59,219.27,219.53,43366.0,188.1227,188.3973,188.1227,188.3458,43366.0
2017-08-17 10:35:00,219.55,219.56,219.38,219.42,43482.0,188.3629,188.3715,188.2171,188.2514,43482.0
2017-08-17 10:40:00,219.38,219.44,219.2,219.28,32379.0,188.2171,188.2686,188.0627,188.1313,32379.0
2017-08-17 10:45:00,219.3,219.44,219.29,219.29,32013.0,188.1485,188.2686,188.1399,188.1399,32013.0
2017-08-17 10:50:00,219.26,219.43,219.18,219.43,23926.0,188.1141,188.26,188.0455,188.26,23926.0
2017-08-17 10:55:00,219.43,219.51,219.39,219.39,25655.0,188.26,188.3286,188.2257,188.2257,25655.0
2017-08-17 11:00:00,219.44,219.62,219.43,219.61,34095.0,188.2686,188.423,188.26,188.4144,34095.0
2017-08-17 11:05:00,219.65,219.8,219.63,219.79,11132.0,188.4487,188.5774,188.4316,188.5689,11132.0
2017-08-17 11:10:00,219.81,219.81,219.71,219.75,13370.0,188.586,188.586,188.5002,188.5345,13370.0
2017-08-17 11:15:00,219.76,219.78,219.66,219.7,22023.0,188.5431,188.5603,188.4573,188.4916,22023.0
2017-08-17 11:20:00,219.74,219.78,219.66,219.69,14352.0,188.526,188.5603,188.4573,188.4831,14352.0
2017-08-17 11:25:00,219.71,219.77,219.56,219.56,11866.0,188.5002,188.5517,188.3715,188.3715,11866.0
2017-08-17 11:30:00,219.61,219.68,219.47,219.49,27929.0,188.4144,188.4745,188.2943,188.3115,27929.0
2017-08-17 11:35:00,219.5,219.55,219.37,219.38,22404.0,188.32,188.3629,188.2085,188.2171,22404.0
2017-08-17 11:40:00,219.42,219.45,219.37,219.39,27266.0,188.2514,188.2771,188.2085,188.2257,27266.0
2017-08-17 11:45:00,219.42,219.42,219.19,219.24,16974.0,188.2514,188.2514,188.0541,188.097,16974.0
2017-08-17 11:50:00,219.2,219.32,219.2,219.29,21884.0,188.0627,188.1656,188.0627,188.1399,21884.0
2017-08-17 11:55:00,219.27,219.31,219.25,219.27,8473.0,188.1227,188.157,188.1056,188.1227,8473.0
2017-08-17 12:00:00,219.27,219.38,219.23,219.38,10627.0,188.1227,188.2171,188.0884,188.2171,10627.0
2017-08-17 12:05:00,219.34,219.34,219.17,219.17,9967.0,188.1828,188.1828,188.0369,188.0369,9967.0
2017-08-17 12:10:00,219.15,219.19,219.08,219.17,18078.0,188.0198,188.0541,187.9597,188.0369,18078.0
2017-08-17 12:15:00,219.17,219.17,219.03,219.15,42420.0,188.0369,188.0369,187.9168,188.0198,42420.0
2017-08-17 12:20:00,219.16,219.17,219.07,219.16,35889.0,188.0283,188.0369,187.9511,188.0283,35889.0
2017-08-17 12:25:00,219.16,219.17,219.04,219.15,23156.0,188.0283,188.0369,187.9254,188.0198,23156.0
2017-08-17 12:30:00,219.12,219.12,219.01,219.05,17261.0,187.994,187.994,187.8997,187.934,17261.0
2017-08-17 12:35:00,219.03,219.19,219.03,219.18,18774.0,187.9168,188.0541,187.9168,188.0455,18774.0
2017-08-17 12:40:00,219.17,219.17,219.06,219.06,19481.0,188.0369,188.0369,187.9425,187.9425,19481.0
2017-08-17 12:45:00,219.05,219.14,219.03,219.09,19074.0,187.934,188.0112,187.9168,187.9683,19074.0
2017-08-17 12:50:00,219.09,219.09,218.9,218.91,57247.0,187.9683,187.9683,187.8053,187.8139,57247.0
2017-08-17 12:55:00,218.91,218.93,218.79,218.92,79180.0,187.8139,187.831,187.7109,187.8224,79180.0
2017-08-17 13:00:00,218.9,218.92,218.68,218.7,46865.0,187.8053,187.8224,187.6165,187.6337,46865.0
2017-08-17 13:05:00,218.71,218.8,218.67,218.73,31345.0,187.6423,187.7195,187.6079,187.6594,31345.0
2017-08-17 13:10:00,218.75,218.75,218.62,218.63,28681.0,187.6766,187.6766,187.5651,187.5736,28681.0
2017-08-17 13:15:00,218.62,218.79,218.62,218.74,37730.0,187.5651,187.7109,187.5651,187.668,37730.0
2017-08-17 13:20:00,218.76,218.76,218.67,218.69,92309.0,187.6852,187.6852,187.6079,187.6251,92309.0
2017-08-17 13:25:00,218.7,218.79,218.7,218.78,10663.0,187.6337,187.7109,187.6337,187.7023,10663.0
2017-08-17 13:30:00,218.77,218.87,218.73,218.79,15096.0,187.6937,187.7795,187.6594,187.7109,15096.0
2017-08-17 13:35:00,218.8,218.92,218.79,218.79,24071.0,187.7195,187.8224,187.7109,187.7109,24071.0
2017-08-17 13:40:00,218.78,218.82,218.73,218.75,8983.0,187.7023,187.7366,187.6594,187.6766,8983.0
2017-08-17 13:45:00,218.75,218.76,218.65,218.7,28753.0,187.6766,187.6852,187.5908,187.6337,28753.0
2017-08-17 13:50:00,218.67,218.73,218.6,218.7,15271.0,187.6079,187.6594,187.5479,187.6337,15271.0
2017-08-17 13:55:00,218.68,218.79,218.65,218.78,21457.0,187.6165,187.7109,187.5908,187.7023,21457.0
2017-08-17 14:00:00,218.78,218.82,218.61,218.65,29511.0,187.7023,187.7366,187.5565,187.5908,29511.0
2017-08-17 14:05:00,218.66,218.75,218.66,218.73,22116.0,187.5994,187.6766,187.5994,187.6594,22116.0
2017-08-17 14:10:00,218.76,218.79,218.7,218.72,11147.0,187.6852,187.7109,187.6337,187.6508,11147.0
2017-08-17 14:15:00,218.7,218.71,218.47,218.52,72176.0,187.6337,187.6423,187.4364,187.4793,72176.0
2017-08-17 14:20:00,218.5,218.56,218.45,218.54,33255.0,187.4621,187.5136,187.4192,187.4964,33255.0
2017-08-17 14:25:00,218.58,218.68,218.55,218.68,21270.0,187.5307,187.6165,187.505,187.6165,21270.0
2017-08-17 14:30:00,218.66,218.69,218.58,218.66,39145.0,187.5994,187.6251,187.5307,187.5994,39145.0
2017-08-17 14:35:00,218.7,218.71,218.6,218.62,19715.0,187.6337,187.6423,187.5479,187.5651,19715.0
2017-08-17 14:40:00,218.6,218.68,218.56,218.56,44651.0,187.5479,187.6165,187.5136,187.5136,44651.0
2017-08-17 14:45:00,218.56,218.68,218.52,218.64,37375.0,187.5136,187.6165,187.4793,187.5822,37375.0
2017-08-17 14:50:00,218.65,218.67,218.52,218.63,28898.0,187.5908,187.6079,187.4793,187.5736,28898.0
2017-08-17 14:55:00,218.63,218.71,218.6,218.67,26690.0,187.5736,187.6423,187.5479,187.6079,26690.0
2017-08-17 15:00:00,218.66,218.67,218.45,218.5,52063.0,187.5994,187.6079,187.4192,187.4621,52063.0
2017-08-17 15:05:00,218.48,218.56,218.4,218.54,37928.0,187.4449,187.5136,187.3763,187.4964,37928.0
2017-08-17 15:10:00,218.55,218.6,218.42,218.47,41363.0,187.505,187.5479,187.3935,187.4364,41363.0
2017-08-17 15:15:00,218.43,218.46,218.27,218.33,79443.0,187.402,187.4278,187.2648,187.3162,79443.0
2017-08-17 15:20:00,218.3,218.41,218.24,218.29,63889.0,187.2905,187.3849,187.239,187.2819,63889.0
2017-08-17 15:25:00,218.3,218.36,218.21,218.27,53050.0,187.2905,187.342,187.2133,187.2648,53050.0
2017-08-17 15:30:00,218.27,218.43,218.18,218.39,86733.0,187.2648,187.402,187.1876,187.3677,86733.0
2017-08-17 15:35:00,218.39,218.43,218.17,218.22,60104.0,187.3677,187.402,187.179,187.2219,60104.0
2017-08-17 15:40:00,218.23,218.24,218.0,218.09,151778.0,187.2304,187.239,187.0331,187.1103,151778.0
2017-08-17 15:45:00,218.07,218.08,217.94,218.0,120162.0,187.0932,187.1018,186.9816,187.0331,120162.0
2017-08-17 15:50:00,217.99,218.0,217.82,217.97,143326.0,187.0245,187.0331,186.8787,187.0074,143326.0
2017-08-17 15:55:00,217.97,217.97,217.77,217.77,187003.0,187.0074,187.0074,186.8358,186.8358,187003.0
2017-08-18 09:30:00,217.03,217.13,216.92,217.04,186888.0,186.6557,186.7417,186.5611,186.6643,186888.0
2017-08-18 09:35:00,217.02,217.12,216.73,216.85,93939.0,186.6471,186.7331,186.3977,186.5009,93939.0
2017-08-18 09:40:00,216.83,216.9,216.74,216.81,92715.0,186.4837,186.5439,186.4063,186.4665,92715.0
2017-08-18 09:45:00,216.8,216.87,216.68,216.78,75749.0,186.4579,186.5181,186.3547,186.4407,75749.0
2017-08-18 09:50:00,216.79,216.88,216.53,216.6,67478.0,186.4493,186.5267,186.2256,186.2858,67478.0
2017-08-18 09:55:00,216.62,216.66,216.47,216.5,83980.0,186.303,186.3375,186.174,186.1998,83980.0
2017-08-18 10:00:00,216.49,216.79,216.49,216.79,54345.0,186.1912,186.4493,186.1912,186.4493,54345.0
2017-08-18 10:05:00,216.79,216.92,216.7,216.79,98272.0,186.4493,186.5611,186.3719,186.4493,98272.0
2017-08-18 10:10:00,216.78,216.82,216.66,216.77,40658.0,186.4407,186.4751,186.3375,186.4321,40658.0
2017-08-18 10:15:00,216.76,216.88,216.69,216.69,57963.0,186.4235,186.5267,186.3633,186.3633,57963.0
2017-08-18 10:20:00,216.67,216.88,216.67,216.74,36488.0,186.3461,186.5267,186.3461,186.4063,36488.0
2017-08-18 10:25:00,216.74,216.81,216.67,216.68,55643.0,186.4063,186.4665,186.3461,186.3547,55643.0
2017-08-18 10:30:00,216.68,216.68,216.48,216.58,109823.0,186.3547,186.3547,186.1826,186.2686,109823.0
2017-08-18 10:35:00,216.62,216.66,216.53,216.63,57497.0,186.303,186.3375,186.2256,186.3116,57497.0
2017-08-18 10:40:00,216.63,216.76,216.63,216.7,74021.0,186.3116,186.4235,186.3116,186.3719,74021.0
2017-08-18 10:45:00,216.7,216.71,216.54,216.55,64562.0,186.3719,186.3805,186.2342,186.2428,64562.0
2017-08-18 10:50:00,216.57,216.68,216.52,216.6,46476.0,186.26,186.3547,186.217,186.2858,46476.0
2017-08-18 10:55:00,216.6,216.68,216.6,216.63,24995.0,186.2858,186.3547,186.2858,186.3116,24995.0
2017-08-18 11:00:00,216.64,216.67,216.44,216.5,56738.0,186.3202,186.3461,186.1482,186.1998,56738.0
2017-08-18 11:05:00,216.49,216.49,216.15,216.17,48915.0,186.1912,186.1912,185.8988,185.916,48915.0
2017-08-18 11:10:00,216.2,216.35,216.2,216.34,29045.0,185.9418,186.0708,185.9418,186.0622,29045.0
2017-08-18 11:15:00,216.33,216.66,216.33,216.62,48161.0,186.0536,186.3375,186.0536,186.303,48161.0
2017-08-18 11:20:00,216.64,216.67,216.52,216.61,46864.0,186.3202,186.3461,186.217,186.2944,46864.0
2017-08-18 11:25:00,216.61,217.02,216.61,216.93,48290.0,186.2944,186.6471,186.2944,186.5697,48290.0
2017-08-18 11:30:00,216.93,217.06,216.87,217.01,34520.0,186.5697,186.6815,186.5181,186.6385,34520.0
2017-08-18 11:35:00,217.0,217.02,216.91,216.97,39792.0,186.6299,186.6471,186.5525,186.6041,39792.0
2017-08-18 11:40:00,217.0,217.01,216.89,216.99,29281.0,186.6299,186.6385,186.5353,186.6213,29281.0
2017-08-18 11:45:00,217.0,217.14,216.93,217.11,28596.0,186.6299,186.7503,186.5697,186.7245,28596.0
2017-08-18 11:50:00,217.1,217.33,217.06,217.2,51036.0,186.7159,186.9137,186.6815,186.8019,51036.0
2017-08-18 11:55:00,217.21,217.21,217.12,217.18,94725.0,186.8105,186.8105,186.7331,186.7847,94725.0
2017-08-18 12:00:00,217.18,217.21,217.01,217.02,40662.0,186.7847,186.8105,186.6385,186.6471,40662.0
2017-08-18 12:05:00,217.03,217.06,217.01,217.03,13577.0,186.6557,186.6815,186.6385,186.6557,13577.0
2017-08-18 12:10:00,217.03,217.14,217.02,217.03,25581.0,186.6557,186.7503,186.6471,186.6557,25581.0
2017-08-18 12:15:00,217.06,217.13,217.03,217.06,20200.0,186.6815,186.7417,186.6557,186.6815,20200.0
2017-08-18 12:20:00,217.07,217.07,216.98,217.03,14539.0,186.6901,186.6901,186.6127,186.6557,14539.0
2017-08-18 12:25:00,217.03,217.25,217.03,217.24,20708.0,186.6557,186.8449,186.6557,186.8363,20708.0
2017-08-18 12:30:00,217.23,217.32,217.19,217.29,20111.0,186.8277,186.9051,186.7933,186.8793,20111.0
2017-08-18 12:35:00,217.3,217.3,217.17,217.29,21899.0,186.8879,186.8879,186.7761,186.8793,21899.0
2017-08-18 12:40:00,217.29,217.66,217.26,217.43,103588.0,186.8793,187.1975,186.8535,186.9997,103588.0
2017-08-18 12:45:00,217.46,217.59,217.29,217.55,36209.0,187.0255,187.1373,186.8793,187.1029,36209.0
2017-08-18 12:50:00,217.55,217.58,217.42,217.57,34452.0,187.1029,187.1287,186.9911,187.1201,34452.0
2017-08-18 12:55:00,217.57,217.6,217.43,217.45,16620.0,187.1201,187.1459,186.9997,187.0169,16620.0
2017-08-18 13:00:00,217.44,217.52,217.29,217.31,78864.0,187.0083,187.0771,186.8793,186.8965,78864.0
2017-08-18 13:05:00,217.34,217.42,217.3,217.3,11366.0,186.9223,186.9911,186.8879,186.8879,11366.0
2017-08-18 13:10:00,217.32,217.47,217.32,217.36,16892.0,186.9051,187.0341,186.9051,186.9395,16892.0
2017-08-18 13:15:00,217.32,217.43,217.25,217.29,36190.0,186.9051,186.9997,186.8449,186.8793,36190.0
2017-08-18 13:20:00,217.28,217.28,217.19,217.19,18642.0,186.8707,186.8707,186.7933,186.7933,18642.0
2017-08-18 13:25:00,217.2,217.31,217.18,217.27,10125.0,186.8019,186.8965,186.7847,186.8621,10125.0
2017-08-18 13:30:00,217.24,217.33,217.23,217.29,8814.0,186.8363,186.9137,186.8277,186.8793,8814.0
2017-08-18 13:35:00,217.27,217.27,217.11,217.16,32193.0,186.8621,186.8621,186.7245,186.7675,32193.0
2017-08-18 13:40:00,217.14,217.16,217.08,217.16,39886.0,186.7503,186.7675,186.6987,186.7675,39886.0
2017-08-18 13:45:00,217.15,217.21,217.12,217.19,11116.0,186.7589,186.8105,186.7331,186.7933,11116.0
2017-08-18 13:50:00,217.2,217.22,217.09,217.12,13109.0,186.8019,186.8191,186.7073,186.7331,13109.0
2017-08-18 13:55:00,217.12,217.13,216.95,216.95,28981.0,186.7331,186.7417,186.5869,186.5869,28981.0
2017-08-18 14:00:00,216.97,217.08,216.96,217.07,10939.0,186.6041,186.6987,186.5955,186.6901,10939.0
2017-08-18 14:05:00,217.08,217.1,216.98,217.06,12572.0,186.6987,186.7159,186.6127,186.6815,12572.0
2017-08-18 14:10:00,217.06,217.12,217.05,217.07,9317.0,186.6815,186.7331,186.6729,186.6901,9317.0
2017-08-18 14:15:00,217.09,217.11,216.99,216.99,5016.0,186.7073,186.7245,186.6213,186.6213,5016.0
2017-08-18 14:20:00,216.98,217.03,216.94,216.99,19297.0,186.6127,186.6557,186.5783,186.6213,19297.0
2017-08-18 14:25:00,217.02,217.21,217.02,217.12,17583.0,186.6471,186.8105,186.6471,186.7331,17583.0
2017-08-18 14:30:00,217.11,217.2,217.07,217.08,18489.0,186.7245,186.8019,186.6901,186.6987,18489.0
2017-08-18 14:35:00,217.09,217.15,217.04,217.04,9946.0,186.7073,186.7589,186.6643,186.6643,9946.0
2017-08-18 14:40:00,217.04,217.1,217.03,217.08,33315.0,186.6643,186.7159,186.6557,186.6987,33315.0
2017-08-18 14:45:00,217.07,217.08,217.01,217.06,24985.0,186.6901,186.6987,186.6385,186.6815,24985.0
2017-08-18 14:50:00,217.08,217.08,216.94,216.97,88098.0,186.6987,186.6987,186.5783,186.6041,88098.0
2017-08-18 14:55:00,216.98,217.01,216.94,216.94,54348.0,186.6127,186.6385,186.5783,186.5783,54348.0
2017-08-18 15:00:00,216.95,217.01,216.91,216.99,47773.0,186.5869,186.6385,186.5525,186.6213,47773.0
2017-08-18 15:05:00,216.99,217.2,216.99,217.15,12885.0,186.6213,186.8019,186.6213,186.7589,12885.0
2017-08-18 15:10:00,217.14,217.14,217.02,217.02,8647.0,186.7503,186.7503,186.6471,186.6471,8647.0
2017-08-18 15:15:00,217.03,217.04,216.88,216.91,32742.0,186.6557,186.6643,186.5267,186.5525,32742.0
2017-08-18 15:20:00,216.92,216.94,216.73,216.79,38600.0,186.5611,186.5783,186.3977,186.4493,38600.0
2017-08-18 15:25:00,216.8,216.89,216.79,216.84,38900.0,186.4579,186.5353,186.4493,186.4923,38900.0
2017-08-18 15:30:00,216.84,216.85,216.73,216.77,15308.0,186.4923,186.5009,186.3977,186.4321,15308.0
2017-08-18 15:35:00,216.77,216.93,216.74,216.9,35629.0,186.4321,186.5697,186.4063,186.5439,35629.0
2017-08-18 15:40:00,216.89,216.92,216.85,216.86,42297.0,186.5353,186.5611,186.5009,186.5095,42297.0
2017-08-18 15:45:00,216.86,216.96,216.83,216.83,69680.0,186.5095,186.5955,186.4837,186.4837,69680.0
2017-08-18 15:50:00,216.84,216.84,216.67,216.74,122105.0,186.4923,186.4923,186.3461,186.4063,122105.0
2017-08-18 15:55:00,216.73,216.74,216.44,216.49,278198.0,186.3977,186.4063,186.1482,186.1912,278198.0
2017-08-21 09:30:00,216.46,216.46,216.23,216.26,92291.0,186.1654,186.1654,185.9676,185.9934,92291.0
2017-08-21 09:35:00,216.24,216.47,216.22,216.36,53160.0,185.9762,186.174,185.959,186.0794,53160.0
2017-08-21 09:40:00,216.37,216.48,216.37,216.39,25932.0,186.088,186.1826,186.088,186.1052,25932.0
2017-08-21 09:45:00,216.38,216.41,216.25,216.35,23153.0,186.0966,186.1224,185.9848,186.0708,23153.0
2017-08-21 09:50:00,216.34,216.35,216.18,216.19,47326.0,186.0622,186.0708,185.9246,185.9332,47326.0
2017-08-21 09:55:00,216.18,216.18,215.96,216.06,87605.0,185.9246,185.9246,185.7354,185.8214,87605.0
2017-08-21 10:00:00,216.04,216.1,215.87,215.96,102314.0,185.8042,185.8558,185.658,185.7354,102314.0
2017-08-21 10:05:00,215.96,216.05,215.85,216.02,15761.0,185.7354,185.8128,185.6408,185.787,15761.0
2017-08-21 10:10:00,216.05,216.05,215.9,215.94,26192.0,185.8128,185.8128,185.6838,185.7182,26192.0
2017-08-21 10:15:00,215.95,216.03,215.9,215.98,50748.0,185.7268,185.7956,185.6838,185.7526,50748.0
2017-08-21 10:20:00,215.94,215.95,215.73,215.77,53242.0,185.7182,185.7268,185.5376,185.572,53242.0
2017-08-21 10:25:00,215.79,215.94,215.78,215.9,33128.0,185.5892,185.7182,185.5806,185.6838,33128.0
2017-08-21 10:30:00,215.89,216.07,215.86,216.02,26853.0,185.6752,185.83,185.6494,185.787,26853.0
2017-08-21 10:35:00,216.0,216.06,215.98,216.01,11689.0,185.7698,185.8214,185.7526,185.7784,11689.0
2017-08-21 10:40:00,216.02,216.27,216.02,216.21,20389.0,185.787,186.002,185.787,185.9504,20389.0
2017-08-21 10:45:00,216.21,216.28,216.15,216.15,27529.0,185.9504,186.0106,185.8988,185.8988,27529.0
2017-08-21 10:50:00,216.2,216.32,216.17,216.24,20919.0,185.9418,186.045,185.916,185.9762,20919.0
2017-08-21 10:55:00,216.23,216.29,216.15,216.25,30386.0,185.9676,186.0192,185.8988,185.9848,30386.0
2017-08-21 11:00:00,216.26,216.3,216.14,216.17,79836.0,185.9934,186.0278,185.8902,185.916,79836.0
2017-08-21 11:05:00,216.17,216.21,216.13,216.19,6738.0,185.916,185.9504,185.8816,185.9332,6738.0
2017-08-21 11:10:00,216.22,216.43,216.22,216.42,29629.0,185.959,186.1396,185.959,186.131,29629.0
2017-08-21 11:15:00,216.4,216.47,216.37,216.39,12378.0,186.1138,186.174,186.088,186.1052,12378.0
2017-08-21 11:20:00,216.43,216.57,216.43,216.46,20610.0,186.1396,186.26,186.1396,186.1654,20610.0
2017-08-21 11:25:00,216.45,216.47,216.35,216.37,70496.0,186.1568,186.174,186.0708,186.088,70496.0
2017-08-21 11:30:00,216.4,216.49,216.37,216.45,20534.0,186.1138,186.1912,186.088,186.1568,20534.0
2017-08-21 11:35:00,216.45,216.49,216.37,216.49,33488.0,186.1568,186.1912,186.088,186.1912,33488.0
2017-08-21 11:40:00,216.49,216.56,216.47,216.54,10728.0,186.1912,186.2514,186.174,186.2342,10728.0
2017-08-21 11:45:00,216.56,216.65,216.52,216.57,26774.0,186.2514,186.3288,186.217,186.26,26774.0
2017-08-21 11:50:00,216.56,216.57,216.5,216.56,20094.0,186.2514,186.26,186.1998,186.2514,20094.0
2017-08-21 11:55:00,216.5,216.51,216.45,216.45,7252.0,186.1998,186.2084,186.1568,186.1568,7252.0
2017-08-21 12:00:00,216.44,216.52,216.43,216.49,38413.0,186.1482,186.217,186.1396,186.1912,38413.0
2017-08-21 12:05:00,216.49,216.55,216.46,216.55,30859.0,186.1912,186.2428,186.1654,186.2428,30859.0
2017-08-21 12:10:00,216.54,216.56,216.52,216.55,9318.0,186.2342,186.2514,186.217,186.2428,9318.0
2017-08-21 12:15:00,216.54,216.56,216.46,216.46,22715.0,186.2342,186.2514,186.1654,186.1654,22715.0
2017-08-21 12:20:00,216.45,216.62,216.45,216.6,22798.0,186.1568,186.303,186.1568,186.2858,22798.0
2017-08-21 12:25:00,216.59,216.72,216.59,216.72,45971.0,186.2772,186.3891,186.2772,186.3891,45971.0
2017-08-21 12:30:00,216.7,216.73,216.67,216.71,26391.0,186.3719,186.3977,186.3461,186.3805,26391.0
2017-08-21 12:35:00,216.69,216.69,216.63,216.65,12996.0,186.3633,186.3633,186.3116,186.3288,12996.0
2017-08-21 12:40:00,216.66,216.66,216.56,216.59,4765.0,186.3375,186.3375,186.2514,186.2772,4765.0
2017-08-21 12:45:00,216.6,216.6,216.56,216.56,12060.0,186.2858,186.2858,186.2514,186.2514,12060.0
2017-08-21 12:50:00,216.57,216.64,216.56,216.62,4432.0,186.26,186.3202,186.2514,186.303,4432.0
2017-08-21 12:55:00,216.61,216.67,216.61,216.64,3940.0,186.2944,186.3461,186.2944,186.3202,3940.0
2017-08-21 13:00:00,216.64,216.66,216.59,216.63,13072.0,186.3202,186.3375,186.2772,186.3116,13072.0
2017-08-21 13:05:00,216.62,216.64,216.58,216.58,6369.0,186.303,186.3202,186.2686,186.2686,6369.0
2017-08-21 13:10:00,216.59,216.61,216.55,216.56,3631.0,186.2772,186.2944,186.2428,186.2514,3631.0
2017-08-21 13:15:00,216.56,216.58,216.52,216.52,5365.0,186.2514,186.2686,186.217,186.217,5365.0
2017-08-21 13:20:00,216.53,216.6,216.53,216.59,19195.0,186.2256,186.2858,186.2256,186.2772,19195.0
2017-08-21 13:25:00,216.6,216.6,216.54,216.57,7916.0,186.2858,186.2858,186.2342,186.26,7916.0
2017-08-21 13:30:00,216.59,216.66,216.59,216.61,7452.0,186.2772,186.3375,186.2772,186.2944,7452.0
2017-08-21 13:35:00,216.6,216.6,216.52,216.55,6277.0,186.2858,186.2858,186.217,186.2428,6277.0
2017-08-21 13:40:00,216.53,216.56,216.51,216.53,5518.0,186.2256,186.2514,186.2084,186.2256,5518.0
2017-08-21 13:45:00,216.53,216.6,216.53,216.58,14046.0,186.2256,186.2858,186.2256,186.2686,14046.0
2017-08-21 13:50:00,216.57,216.57,216.48,216.48,11163.0,186.26,186.26,186.1826,186.1826,11163.0
2017-08-21 13:55:00,216.49,216.49,216.42,216.45,21000.0,186.1912,186.1912,186.131,186.1568,21000.0
2017-08-21 14:00:00,216.45,216.51,216.44,216.47,9540.0,186.1568,186.2084,186.1482,186.174,9540.0
2017-08-21 14:05:00,216.49,216.51,216.45,216.47,3600.0,186.1912,186.2084,186.1568,186.174,3600.0
2017-08-21 14:10:00,216.47,216.51,216.44,216.48,4157.0,186.174,186.2084,186.1482,186.1826,4157.0
2017-08-21 14:15:00,216.47,216.47,216.4,216.4,13109.0,186.174,186.174,186.1138,186.1138,13109.0
2017-08-21 14:20:00,216.38,216.47,216.38,216.46,10162.0,186.0966,186.174,186.0966,186.1654,10162.0
2017-08-21 14:25:00,216.47,216.52,216.46,216.46,21287.0,186.174,186.217,186.1654,186.1654,21287.0
2017-08-21 14:30:00,216.5,216.53,216.43,216.43,5475.0,186.1998,186.2256,186.1396,186.1396,5475.0
2017-08-21 14:35:00,216.43,216.45,216.4,216.4,7592.0,186.1396,186.1568,186.1138,186.1138,7592.0
2017-08-21 14:40:00,216.4,216.46,216.36,216.46,16127.0,186.1138,186.1654,186.0794,186.1654,16127.0
2017-08-21 14:45:00,216.48,216.58,216.48,216.54,7715.0,186.1826,186.2686,186.1826,186.2342,7715.0
2017-08-21 14:50:00,216.51,216.6,216.51,216.54,5300.0,186.2084,186.2858,186.2084,186.2342,5300.0
2017-08-21 14:55:00,216.56,216.58,216.51,216.52,5797.0,186.2514,186.2686,186.2084,186.217,5797.0
2017-08-21 15:00:00,216.51,216.51,216.41,216.48,12407.0,186.2084,186.2084,186.1224,186.1826,12407.0
2017-08-21 15:05:00,216.49,216.5,216.47,216.5,10858.0,186.1912,186.1998,186.174,186.1998,10858.0
2017-08-21 15:10:00,216.49,216.51,216.37,216.41,17499.0,186.1912,186.2084,186.088,186.1224,17499.0
2017-08-21 15:15:00,216.41,216.47,216.41,216.47,8338.0,186.1224,186.174,186.1224,186.174,8338.0
2017-08-21 15:20:00,216.46,216.64,216.46,216.62,33196.0,186.1654,186.3202,186.1654,186.303,33196.0
2017-08-21 15:25:00,216.63,216.74,216.6,216.73,18675.0,186.3116,186.4063,186.2858,186.3977,18675.0
2017-08-21 15:30:00,216.74,216.78,216.69,216.71,17364.0,186.4063,186.4407,186.3633,186.3805,17364.0
2017-08-21 15:35:00,216.71,216.74,216.68,216.74,17656.0,186.3805,186.4063,186.3547,186.4063,17656.0
2017-08-21 15:40:00,216.75,216.79,216.67,216.74,48982.0,186.4149,186.4493,186.3461,186.4063,48982.0
2017-08-21 15:45:00,216.75,216.81,216.73,216.76,26186.0,186.4149,186.4665,186.3977,186.4235,26186.0
2017-08-21 15:50:00,216.77,216.92,216.77,216.91,98205.0,186.4321,186.5611,186.4321,186.5525,98205.0
2017-08-21 15:55:00,216.9,216.92,216.74,216.75,184184.0,186.5439,186.5611,186.4063,186.4149,184184.0
2017-08-22 09:30:00,217.41,217.58,217.3,217.58,77430.0,186.9825,187.1287,186.8879,187.1287,77430.0
2017-08-22 09:35:00,217.59,217.83,217.59,217.81,48402.0,187.1373,187.3437,187.1373,187.3265,48402.0
2017-08-22 09:40:00,217.81,217.82,217.73,217.77,20153.0,187.3265,187.3351,187.2577,187.2921,20153.0
2017-08-22 09:45:00,217.79,217.83,217.74,217.8,22589.0,187.3093,187.3437,187.2663,187.3179,22589.0
2017-08-22 09:50:00,217.8,217.97,217.8,217.93,109640.0,187.3179,187.4641,187.3179,187.4297,109640.0
2017-08-22 09:55:00,217.94,217.98,217.82,217.84,22253.0,187.4383,187.4727,187.3351,187.3523,22253.0
2017-08-22 10:00:00,217.84,217.97,217.84,217.87,16865.0,187.3523,187.4641,187.3523,187.3781,16865.0
2017-08-22 10:05:00,217.88,217.95,217.87,217.92,13131.0,187.3867,187.4469,187.3781,187.4211,13131.0
2017-08-22 10:10:00,217.92,218.03,217.92,218.02,36079.0,187.4211,187.5157,187.4211,187.5071,36079.0
2017-08-22 10:15:00,218.05,218.06,217.97,217.99,20851.0,187.5329,187.5415,187.4641,187.4813,20851.0
2017-08-22 10:20:00,218.0,218.1,218.0,218.01,13865.0,187.4899,187.5759,187.4899,187.4985,13865.0
2017-08-22 10:25:00,218.0,218.01,217.93,217.93,12085.0,187.4899,187.4985,187.4297,187.4297,12085.0
2017-08-22 10:30:00,217.94,217.99,217.91,217.92,6861.0,187.4383,187.4813,187.4125,187.4211,6861.0
2017-08-22 10:35:00,217.92,217.99,217.91,217.98,6939.0,187.4211,187.4813,187.4125,187.4727,6939.0
2017-08-22 10:40:00,218.0,218.01,217.93,217.99,7234.0,187.4899,187.4985,187.4297,187.4813,7234.0
2017-08-22 10:45:00,217.99,218.05,217.99,218.02,3530.0,187.4813,187.5329,187.4813,187.5071,3530.0
2017-08-22 10:50:00,218.06,218.12,218.04,218.12,5450.0,187.5415,187.5931,187.5243,187.5931,5450.0
2017-08-22 10:55:00,218.11,218.12,218.07,218.09,6979.0,187.5845,187.5931,187.5501,187.5673,6979.0
2017-08-22 11:00:00,218.14,218.16,217.99,217.99,30302.0,187.6103,187.6275,187.4813,187.4813,30302.0
2017-08-22 11:05:00,217.98,218.02,217.97,217.99,5813.0,187.4727,187.5071,187.4641,187.4813,5813.0
2017-08-22 11:10:00,218.0,218.02,217.93,218.01,8382.0,187.4899,187.5071,187.4297,187.4985,8382.0
2017-08-22 11:15:00,218.0,218.06,218.0,218.04,4202.0,187.4899,187.5415,187.4899,187.5243,4202.0
2017-08-22 11:20:00,218.05,218.1,217.98,218.1,17220.0,187.5329,187.5759,187.4727,187.5759,17220.0
2017-08-22 11:25:00,218.1,218.11,218.04,218.09,7664.0,187.5759,187.5845,187.5243,187.5673,7664.0
2017-08-22 11:30:00,218.08,218.17,218.06,218.15,26752.0,187.5587,187.6361,187.5415,187.6189,26752.0
2017-08-22 11:35:00,218.16,218.31,218.16,218.28,30101.0,187.6275,187.7565,187.6275,187.7307,30101.0
2017-08-22 11:40:00,218.29,218.36,218.29,218.3,22172.0,187.7393,187.7995,187.7393,187.7479,22172.0
2017-08-22 11:45:00,218.3,218.32,218.28,218.28,16699.0,187.7479,187.7651,187.7307,187.7307,16699.0
2017-08-22 11:50:00,218.28,218.32,218.27,218.29,7635.0,187.7307,187.7651,187.7221,187.7393,7635.0
2017-08-22 11:55:00,218.29,218.31,218.27,218.29,7545.0,187.7393,187.7565,187.7221,187.7393,7545.0
2017-08-22 12:00:00,218.26,218.36,218.25,218.26,22569.0,187.7135,187.7995,187.7049,187.7135,22569.0
2017-08-22 12:05:00,218.29,218.35,218.27,218.33,12349.0,187.7393,187.7909,187.7221,187.7737,12349.0
2017-08-22 12:10:00,218.34,218.36,218.31,218.36,39206.0,187.7823,187.7995,187.7565,187.7995,39206.0
2017-08-22 12:15:00,218.36,218.36,218.3,218.3,19331.0,187.7995,187.7995,187.7479,187.7479,19331.0
2017-08-22 12:20:00,218.32,218.32,218.27,218.28,12788.0,187.7651,187.7651,187.7221,187.7307,12788.0
2017-08-22 12:25:00,218.28,218.29,218.21,218.22,11952.0,187.7307,187.7393,187.6705,187.6791,11952.0
2017-08-22 12:30:00,218.23,218.26,218.21,218.24,5074.0,187.6877,187.7135,187.6705,187.6963,5074.0
2017-08-22 12:35:00,218.24,218.24,218.17,218.17,4628.0,187.6963,187.6963,187.6361,187.6361,4628.0
2017-08-22 12:40:00,218.18,218.23,218.17,218.2,6465.0,187.6447,187.6877,187.6361,187.6619,6465.0
2017-08-22 12:45:00,218.2,218.25,218.18,218.25,6500.0,187.6619,187.7049,187.6447,187.7049,6500.0
2017-08-22 12:50:00,218.24,218.28,218.23,218.24,6414.0,187.6963,187.7307,187.6877,187.6963,6414.0
2017-08-22 12:55:00,218.25,218.33,218.25,218.31,4850.0,187.7049,187.7737,187.7049,187.7565,4850.0
2017-08-22 13:00:00,218.33,218.4,218.33,218.38,7887.0,187.7737,187.8339,187.7737,187.8167,7887.0
2017-08-22 13:05:00,218.39,218.42,218.33,218.35,9192.0,187.8253,187.8511,187.7737,187.7909,9192.0
2017-08-22 13:10:00,218.37,218.42,218.35,218.42,4000.0,187.8081,187.8511,187.7909,187.8511,4000.0
2017-08-22 13:15:00,218.39,218.39,218.34,218.36,10591.0,187.8253,187.8253,187.7823,187.7995,10591.0
2017-08-22 13:20:00,218.36,218.41,218.36,218.39,8920.0,187.7995,187.8425,187.7995,187.8253,8920.0
2017-08-22 13:25:00,218.39,218.41,218.36,218.41,4584.0,187.8253,187.8425,187.7995,187.8425,4584.0
2017-08-22 13:30:00,218.41,218.42,218.36,218.37,3148.0,187.8425,187.8511,187.7995,187.8081,3148.0
2017-08-22 13:35:00,218.38,218.47,218.38,218.44,116169.0,187.8167,187.8941,187.8167,187.8683,116169.0
2017-08-22 13:40:00,218.42,218.44,218.38,218.39,3120.0,187.8511,187.8683,187.8167,187.8253,3120.0
2017-08-22 13:45:00,218.38,218.42,218.38,218.42,3700.0,187.8167,187.8511,187.8167,187.8511,3700.0
2017-08-22 13:50:00,218.43,218.44,218.39,218.4,3508.0,187.8597,187.8683,187.8253,187.8339,3508.0
2017-08-22 13:55:00,218.36,218.4,218.36,218.39,4622.0,187.7995,187.8339,187.7995,187.8253,4622.0
2017-08-22 14:00:00,218.4,218.42,218.37,218.39,12768.0,187.8339,187.8511,187.8081,187.8253,12768.0
2017-08-22 14:05:00,218.39,218.39,218.32,218.35,3433.0,187.8253,187.8253,187.7651,187.7909,3433.0
2017-08-22 14:10:00,218.36,218.36,218.31,218.36,8484.0,187.7995,187.7995,187.7565,187.7995,8484.0
2017-08-22 14:15:00,218.35,218.5,218.34,218.5,11491.0,187.7909,187.9199,187.7823,187.9199,11491.0
2017-08-22 14:20:00,218.5,218.57,218.5,218.54,20747.0,187.9199,187.9801,187.9199,187.9543,20747.0
2017-08-22 14:25:00,218.54,218.6,218.51,218.58,75297.0,187.9543,188.0059,187.9285,187.9887,75297.0
2017-08-22 14:30:00,218.58,218.7,218.58,218.66,16359.0,187.9887,188.0919,187.9887,188.0575,16359.0
2017-08-22 14:35:00,218.68,218.69,218.62,218.67,70570.0,188.0747,188.0833,188.0231,188.0661,70570.0
2017-08-22 14:40:00,218.68,218.68,218.58,218.61,76124.0,188.0747,188.0747,187.9887,188.0145,76124.0
2017-08-22 14:45:00,218.62,218.63,218.54,218.57,12099.0,188.0231,188.0317,187.9543,187.9801,12099.0
2017-08-22 14:50:00,218.58,218.62,218.54,218.61,19360.0,187.9887,188.0231,187.9543,188.0145,19360.0
2017-08-22 14:55:00,218.6,218.63,218.59,218.62,16606.0,188.0059,188.0317,187.9973,188.0231,16606.0
2017-08-22 15:00:00,218.61,218.65,218.6,218.63,16465.0,188.0145,188.0489,188.0059,188.0317,16465.0
2017-08-22 15:05:00,218.63,218.67,218.61,218.67,20597.0,188.0317,188.0661,188.0145,188.0661,20597.0
2017-08-22 15:10:00,218.67,218.72,218.66,218.69,36503.0,188.0661,188.1091,188.0575,188.0833,36503.0
2017-08-22 15:15:00,218.7,218.73,218.65,218.68,13697.0,188.0919,188.1177,188.0489,188.0747,13697.0
2017-08-22 15:20:00,218.7,218.72,218.66,218.67,139169.0,188.0919,188.1091,188.0575,188.0661,139169.0
2017-08-22 15:25:00,218.65,218.68,218.63,218.66,40335.0,188.0489,188.0747,188.0317,188.0575,40335.0
2017-08-22 15:30:00,218.65,218.69,218.6,218.61,23692.0,188.0489,188.0833,188.0059,188.0145,23692.0
2017-08-22 15:35:00,218.6,218.68,218.59,218.64,25672.0,188.0059,188.0747,187.9973,188.0403,25672.0
2017-08-22 15:40:00,218.63,218.78,218.61,218.74,53091.0,188.0317,188.1607,188.0145,188.1263,53091.0
2017-08-22 15:45:00,218.74,218.85,218.73,218.79,80786.0,188.1263,188.2209,188.1177,188.1693,80786.0
2017-08-22 15:50:00,218.81,218.83,218.73,218.79,77917.0,188.1865,188.2037,188.1177,188.1693,77917.0
2017-08-22 15:55:00,218.8,218.82,218.62,218.72,158048.0,188.1779,188.1951,188.0231,188.1091,158048.0
2017-08-23 09:30:00,218.01,218.1,217.84,217.93,65038.0,187.4985,187.5759,187.3523,187.4297,65038.0
2017-08-23 09:35:00,217.92,218.1,217.89,218.09,42519.0,187.4211,187.5759,187.3953,187.5673,42519.0
2017-08-23 09:40:00,218.1,218.15,218.0,218.08,29010.0,187.5759,187.6189,187.4899,187.5587,29010.0
2017-08-23 09:45:00,218.09,218.2,218.07,218.1,14001.0,187.5673,187.6619,187.5501,187.5759,14001.0
2017-08-23 09:50:00,218.09,218.16,218.02,218.15,6890.0,187.5673,187.6275,187.5071,187.6189,6890.0
2017-08-23 09:55:00,218.16,218.32,218.16,218.21,22834.0,187.6275,187.7651,187.6275,187.6705,22834.0
2017-08-23 10:00:00,218.2,218.25,218.03,218.1,27837.0,187.6619,187.7049,187.5157,187.5759,27837.0
2017-08-23 10:05:00,218.11,218.2,217.95,218.0,34940.0,187.5845,187.6619,187.4469,187.4899,34940.0
2017-08-23 10:10:00,218.0,218.15,217.95,218.09,21376.0,187.4899,187.6189,187.4469,187.5673,21376.0
2017-08-23 10:15:00,218.09,218.37,218.09,218.3,34814.0,187.5673,187.8081,187.5673,187.7479,34814.0
2017-08-23 10:20:00,218.31,218.32,218.16,218.22,21725.0,187.7565,187.7651,187.6275,187.6791,21725.0
2017-08-23 10:25:00,218.21,218.23,218.17,218.21,36259.0,187.6705,187.6877,187.6361,187.6705,36259.0
2017-08-23 10:30:00,218.25,218.25,218.1,218.21,101138.0,187.7049,187.7049,187.5759,187.6705,101138.0
2017-08-23 10:35:00,218.22,218.25,218.18,218.24,23102.0,187.6791,187.7049,187.6447,187.6963,23102.0
2017-08-23 10:40:00,218.26,218.33,218.2,218.29,35743.0,187.7135,187.7737,187.6619,187.7393,35743.0
2017-08-23 10:45:00,218.29,218.39,218.29,218.32,22039.0,187.7393,187.8253,187.7393,187.7651,22039.0
2017-08-23 10:50:00,218.32,218.33,218.27,218.3,8431.0,187.7651,187.7737,187.7221,187.7479,8431.0
2017-08-23 10:55:00,218.29,218.3,218.17,218.17,15745.0,187.7393,187.7479,187.6361,187.6361,15745.0
2017-08-23 11:00:00,218.16,218.31,218.16,218.28,31986.0,187.6275,187.7565,187.6275,187.7307,31986.0
2017-08-23 11:05:00,218.29,218.3,218.19,218.22,11010.0,187.7393,187.7479,187.6533,187.6791,11010.0
2017-08-23 11:10:00,218.22,218.22,218.03,218.11,19401.0,187.6791,187.6791,187.5157,187.5845,19401.0
2017-08-23 11:15:00,218.1,218.22,218.07,218.22,14678.0,187.5759,187.6791,187.5501,187.6791,14678.0
2017-08-23 11:20:00,218.2,218.26,218.18,218.22,16938.0,187.6619,187.7135,187.6447,187.6791,16938.0
2017-08-23 11:25:00,218.22,218.27,218.2,218.25,17731.0,187.6791,187.7221,187.6619,187.7049,17731.0
2017-08-23 11:30:00,218.26,218.29,218.18,218.25,18904.0,187.7135,187.7393,187.6447,187.7049,18904.0
2017-08-23 11:35:00,218.25,218.37,218.2,218.36,19959.0,187.7049,187.8081,187.6619,187.7995,19959.0
2017-08-23 11:40:00,218.35,218.46,218.35,218.37,19040.0,187.7909,187.8855,187.7909,187.8081,19040.0
2017-08-23 11:45:00,218.37,218.44,218.35,218.42,12413.0,187.8081,187.8683,187.7909,187.8511,12413.0
2017-08-23 11:50:00,218.42,218.42,218.36,218.41,12254.0,187.8511,187.8511,187.7995,187.8425,12254.0
2017-08-23 11:55:00,218.4,218.41,218.34,218.34,9942.0,187.8339,187.8425,187.7823,187.7823,9942.0
2017-08-23 12:00:00,218.34,218.36,218.31,218.35,11286.0,187.7823,187.7995,187.7565,187.7909,11286.0
2017-08-23 12:05:00,218.35,218.4,218.32,218.4,10783.0,187.7909,187.8339,187.7651,187.8339,10783.0
2017-08-23 12:10:00,218.38,218.43,218.35,218.42,13018.0,187.8167,187.8597,187.7909,187.8511,13018.0
2017-08-23 12:15:00,218.43,218.45,218.42,218.42,15653.0,187.8597,187.8769,187.8511,187.8511,15653.0
2017-08-23 12:20:00,218.42,218.43,218.38,218.41,7719.0,187.8511,187.8597,187.8167,187.8425,7719.0
2017-08-23 12:25:00,218.4,218.4,218.3,218.3,17421.0,187.8339,187.8339,187.7479,187.7479,17421.0
2017-08-23 12:30:00,218.32,218.32,218.28,218.32,20021.0,187.7651,187.7651,187.7307,187.7651,20021.0
2017-08-23 12:35:00,218.33,218.34,218.28,218.3,14374.0,187.7737,187.7823,187.7307,187.7479,14374.0
2017-08-23 12:40:00,218.27,218.28,218.23,218.28,8975.0,187.7221,187.7307,187.6877,187.7307,8975.0
2017-08-23 12:45:00,218.28,218.29,218.17,218.19,7520.0,187.7307,187.7393,187.6361,187.6533,7520.0
2017-08-23 12:50:00,218.2,218.24,218.18,218.24,57241.0,187.6619,187.6963,187.6447,187.6963,57241.0
2017-08-23 12:55:00,218.23,218.25,218.21,218.25,6352.0,187.6877,187.7049,187.6705,187.7049,6352.0
2017-08-23 13:00:00,218.26,218.3,218.24,218.28,9245.0,187.7135,187.7479,187.6963,187.7307,9245.0
2017-08-23 13:05:00,218.28,218.28,218.22,218.26,5140.0,187.7307,187.7307,187.6791,187.7135,5140.0
2017-08-23 13:10:00,218.26,218.26,218.23,218.24,5067.0,187.7135,187.7135,187.6877,187.6963,5067.0
2017-08-23 13:15:00,218.23,218.23,218.07,218.12,22041.0,187.6877,187.6877,187.5501,187.5931,22041.0
2017-08-23 13:20:00,218.12,218.15,218.07,218.14,11084.0,187.5931,187.6189,187.5501,187.6103,11084.0
2017-08-23 13:25:00,218.14,218.17,218.1,218.16,9176.0,187.6103,187.6361,187.5759,187.6275,9176.0
2017-08-23 13:30:00,218.15,218.16,218.1,218.12,6505.0,187.6189,187.6275,187.5759,187.5931,6505.0
2017-08-23 13:35:00,218.1,218.11,218.06,218.07,6226.0,187.5759,187.5845,187.5415,187.5501,6226.0
2017-08-23 13:40:00,218.07,218.13,218.06,218.13,8604.0,187.5501,187.6017,187.5415,187.6017,8604.0
2017-08-23 13:45:00,218.09,218.1,218.06,218.07,12006.0,187.5673,187.5759,187.5415,187.5501,12006.0
2017-08-23 13:50:00,218.03,218.04,217.99,218.0,16872.0,187.5157,187.5243,187.4813,187.4899,16872.0
2017-08-23 13:55:00,218.01,218.06,217.97,218.04,11377.0,187.4985,187.5415,187.4641,187.5243,11377.0
2017-08-23 14:00:00,218.05,218.1,218.05,218.1,16668.0,187.5329,187.5759,187.5329,187.5759,16668.0
2017-08-23 14:05:00,218.09,218.09,218.01,218.03,8480.0,187.5673,187.5673,187.4985,187.5157,8480.0
2017-08-23 14:10:00,218.03,218.19,218.03,218.13,20923.0,187.5157,187.6533,187.5157,187.6017,20923.0
2017-08-23 14:15:00,218.14,218.15,218.09,218.14,8105.0,187.6103,187.6189,187.5673,187.6103,8105.0
2017-08-23 14:20:00,218.11,218.14,218.08,218.13,13412.0,187.5845,187.6103,187.5587,187.6017,13412.0
2017-08-23 14:25:00,218.13,218.13,218.03,218.07,9034.0,187.6017,187.6017,187.5157,187.5501,9034.0
2017-08-23 14:30:00,218.06,218.14,218.04,218.09,37215.0,187.5415,187.6103,187.5243,187.5673,37215.0
2017-08-23 14:35:00,218.09,218.1,218.07,218.1,7236.0,187.5673,187.5759,187.5501,187.5759,7236.0
2017-08-23 14:40:00,218.1,218.16,218.1,218.13,51914.0,187.5759,187.6275,187.5759,187.6017,51914.0
2017-08-23 14:45:00,218.13,218.18,218.1,218.13,64544.0,187.6017,187.6447,187.5759,187.6017,64544.0
2017-08-23 14:50:00,218.13,218.2,218.12,218.15,54574.0,187.6017,187.6619,187.5931,187.6189,54574.0
2017-08-23 14:55:00,218.15,218.18,218.12,218.12,19774.0,187.6189,187.6447,187.5931,187.5931,19774.0
2017-08-23 15:00:00,218.12,218.18,218.12,218.14,24281.0,187.5931,187.6447,187.5931,187.6103,24281.0
2017-08-23 15:05:00,218.12,218.16,218.09,218.13,18318.0,187.5931,187.6275,187.5673,187.6017,18318.0
2017-08-23 15:10:00,218.13,218.13,218.1,218.1,16658.0,187.6017,187.6017,187.5759,187.5759,16658.0
2017-08-23 15:15:00,218.11,218.16,218.1,218.15,17574.0,187.5845,187.6275,187.5759,187.6189,17574.0
2017-08-23 15:20:00,218.15,218.16,218.12,218.16,19467.0,187.6189,187.6275,187.5931,187.6275,19467.0
2017-08-23 15:25:00,218.16,218.19,218.14,218.14,27463.0,187.6275,187.6533,187.6103,187.6103,27463.0
2017-08-23 15:30:00,218.15,218.17,218.11,218.11,22507.0,187.6189,187.6361,187.5845,187.5845,22507.0
2017-08-23 15:35:00,218.12,218.25,218.11,218.22,75512.0,187.5931,187.7049,187.5845,187.6791,75512.0
2017-08-23 15:40:00,218.21,218.22,218.17,218.17,15437.0,187.6705,187.6791,187.6361,187.6361,15437.0
2017-08-23 15:45:00,218.17,218.17,218.06,218.07,17772.0,187.6361,187.6361,187.5415,187.5501,17772.0
2017-08-23 15:50:00,218.08,218.11,218.05,218.07,43203.0,187.5587,187.5845,187.5329,187.5501,43203.0
2017-08-23 15:55:00,218.06,218.07,217.91,217.92,155372.0,187.5415,187.5501,187.4125,187.4211,155372.0
2017-08-24 09:30:00,218.55,218.55,218.33,218.42,63996.0,187.9629,187.9629,187.7737,187.8511,63996.0
2017-08-24 09:35:00,218.46,218.5,218.22,218.23,31788.0,187.8855,187.9199,187.6791,187.6877,31788.0
2017-08-24 09:40:00,218.22,218.29,218.03,218.09,19522.0,187.6791,187.7393,187.5157,187.5673,19522.0
2017-08-24 09:45:00,218.1,218.16,218.04,218.08,23435.0,187.5759,187.6275,187.5243,187.5587,23435.0
2017-08-24 09:50:00,218.08,218.08,217.72,217.81,73699.0,187.5587,187.5587,187.2491,187.3265,73699.0
2017-08-24 09:55:00,217.79,217.79,217.64,217.68,50519.0,187.3093,187.3093,187.1803,187.2147,50519.0
2017-08-24 10:00:00,217.67,217.72,217.62,217.7,15785.0,187.2061,187.2491,187.1631,187.2319,15785.0
2017-08-24 10:05:00,217.71,217.8,217.56,217.64,22090.0,187.2405,187.3179,187.1115,187.1803,22090.0
2017-08-24 10:10:00,217.65,217.76,217.62,217.75,22704.0,187.1889,187.2835,187.1631,187.2749,22704.0
2017-08-24 10:15:00,217.77,217.87,217.76,217.85,43859.0,187.2921,187.3781,187.2835,187.3609,43859.0
2017-08-24 10:20:00,217.85,217.96,217.83,217.93,27660.0,187.3609,187.4555,187.3437,187.4297,27660.0
2017-08-24 10:25:00,217.91,217.99,217.91,217.93,18100.0,187.4125,187.4813,187.4125,187.4297,18100.0
2017-08-24 10:30:00,217.94,218.08,217.94,218.06,10773.0,187.4383,187.5587,187.4383,187.5415,10773.0
2017-08-24 10:35:00,218.08,218.19,218.08,218.11,39786.0,187.5587,187.6533,187.5587,187.5845,39786.0
2017-08-24 10:40:00,218.1,218.15,218.1,218.15,18871.0,187.5759,187.6189,187.5759,187.6189,18871.0
2017-08-24 10:45:00,218.15,218.17,218.08,218.1,8400.0,187.6189,187.6361,187.5587,187.5759,8400.0
2017-08-24 10:50:00,218.09,218.19,218.09,218.13,9116.0,187.5673,187.6533,187.5673,187.6017,9116.0
2017-08-24 10:55:00,218.13,218.27,218.12,218.14,15263.0,187.6017,187.7221,187.5931,187.6103,15263.0
2017-08-24 11:00:00,218.14,218.2,218.1,218.2,9672.0,187.6103,187.6619,187.5759,187.6619,9672.0
2017-08-24 11:05:00,218.19,218.22,218.16,218.22,6051.0,187.6533,187.6791,187.6275,187.6791,6051.0
2017-08-24 11:10:00,218.21,218.24,217.96,217.97,18637.0,187.6705,187.6963,187.4555,187.4641,18637.0
2017-08-24 11:15:00,217.97,217.98,217.81,217.87,46052.0,187.4641,187.4727,187.3265,187.3781,46052.0
2017-08-24 11:20:00,217.88,217.91,217.78,217.87,9670.0,187.3867,187.4125,187.3007,187.3781,9670.0
2017-08-24 11:25:00,217.88,217.88,217.59,217.72,27340.0,187.3867,187.3867,187.1373,187.2491,27340.0
2017-08-24 11:30:00,217.74,217.74,217.51,217.54,31649.0,187.2663,187.2663,187.0685,187.0943,31649.0
2017-08-24 11:35:00,217.5,217.62,217.46,217.54,19655.0,187.0599,187.1631,187.0255,187.0943,19655.0
2017-08-24 11:40:00,217.53,217.71,217.51,217.69,22487.0,187.0857,187.2405,187.0685,187.2233,22487.0
2017-08-24 11:45:00,217.71,217.79,217.69,217.76,8970.0,187.2405,187.3093,187.2233,187.2835,8970.0
2017-08-24 11:50:00,217.78,217.81,217.69,217.72,8024.0,187.3007,187.3265,187.2233,187.2491,8024.0
2017-08-24 11:55:00,217.71,217.75,217.6,217.73,30471.0,187.2405,187.2749,187.1459,187.2577,30471.0
2017-08-24 12:00:00,217.79,217.82,217.74,217.77,25301.0,187.3093,187.3351,187.2663,187.2921,25301.0
2017-08-24 12:05:00,217.77,217.81,217.73,217.75,13178.0,187.2921,187.3265,187.2577,187.2749,13178.0
2017-08-24 12:10:00,217.76,217.9,217.76,217.88,16822.0,187.2835,187.4039,187.2835,187.3867,16822.0
2017-08-24 12:15:00,217.85,217.94,217.81,217.94,15304.0,187.3609,187.4383,187.3265,187.4383,15304.0
2017-08-24 12:20:00,217.91,217.93,217.81,217.81,11843.0,187.4125,187.4297,187.3265,187.3265,11843.0
2017-08-24 12:25:00,217.81,217.88,217.8,217.81,13069.0,187.3265,187.3867,187.3179,187.3265,13069.0
2017-08-24 12:30:00,217.8,217.92,217.79,217.8,25878.0,187.3179,187.4211,187.3093,187.3179,25878.0
2017-08-24 12:35:00,217.8,217.8,217.68,217.74,11005.0,187.3179,187.3179,187.2147,187.2663,11005.0
2017-08-24 12:40:00,217.78,217.87,217.78,217.85,14854.0,187.3007,187.3781,187.3007,187.3609,14854.0
2017-08-24 12:45:00,217.85,217.86,217.8,217.86,11389.0,187.3609,187.3695,187.3179,187.3695,11389.0
2017-08-24 12:50:00,217.85,217.87,217.84,217.84,13527.0,187.3609,187.3781,187.3523,187.3523,13527.0
2017-08-24 12:55:00,217.86,217.88,217.8,217.8,7089.0,187.3695,187.3867,187.3179,187.3179,7089.0
2017-08-24 13:00:00,217.79,217.81,217.76,217.79,9046.0,187.3093,187.3265,187.2835,187.3093,9046.0
2017-08-24 13:05:00,217.81,217.83,217.76,217.77,2600.0,187.3265,187.3437,187.2835,187.2921,2600.0
2017-08-24 13:10:00,217.79,218.02,217.77,217.99,29452.0,187.3093,187.5071,187.2921,187.4813,29452.0
2017-08-24 13:15:00,218.01,218.14,217.99,218.12,24801.0,187.4985,187.6103,187.4813,187.5931,24801.0
2017-08-24 13:20:00,218.12,218.14,218.11,218.11,9482.0,187.5931,187.6103,187.5845,187.5845,9482.0
2017-08-24 13:25:00,218.12,218.13,218.06,218.07,13136.0,187.5931,187.6017,187.5415,187.5501,13136.0
2017-08-24 13:30:00,218.07,218.07,217.96,217.99,10556.0,187.5501,187.5501,187.4555,187.4813,10556.0
2017-08-24 13:35:00,218.0,218.04,217.99,218.02,6569.0,187.4899,187.5243,187.4813,187.5071,6569.0
2017-08-24 13:40:00,218.02,218.04,217.93,217.93,6139.0,187.5071,187.5243,187.4297,187.4297,6139.0
2017-08-24 13:45:00,217.95,218.0,217.95,217.99,2330.0,187.4469,187.4899,187.4469,187.4813,2330.0
2017-08-24 13:50:00,217.99,218.03,217.99,218.0,4500.0,187.4813,187.5157,187.4813,187.4899,4500.0
2017-08-24 13:55:00,217.98,218.03,217.94,217.94,10019.0,187.4727,187.5157,187.4383,187.4383,10019.0
2017-08-24 14:00:00,217.94,217.99,217.93,217.98,4917.0,187.4383,187.4813,187.4297,187.4727,4917.0
2017-08-24 14:05:00,217.98,217.98,217.8,217.85,37235.0,187.4727,187.4727,187.3179,187.3609,37235.0
2017-08-24 14:10:00,217.85,217.85,217.71,217.74,19314.0,187.3609,187.3609,187.2405,187.2663,19314.0
2017-08-24 14:15:00,217.76,217.82,217.75,217.81,13200.0,187.2835,187.3351,187.2749,187.3265,13200.0
2017-08-24 14:20:00,217.83,217.84,217.8,217.83,11200.0,187.3437,187.3523,187.3179,187.3437,11200.0
2017-08-24 14:25:00,217.86,217.86,217.75,217.79,8662.0,187.3695,187.3695,187.2749,187.3093,8662.0
2017-08-24 14:30:00,217.75,217.83,217.73,217.8,7279.0,187.2749,187.3437,187.2577,187.3179,7279.0
2017-08-24 14:35:00,217.83,217.88,217.81,217.81,6692.0,187.3437,187.3867,187.3265,187.3265,6692.0
2017-08-24 14:40:00,217.81,217.83,217.76,217.76,3342.0,187.3265,187.3437,187.2835,187.2835,3342.0
2017-08-24 14:45:00,217.75,217.77,217.69,217.7,5638.0,187.2749,187.2921,187.2233,187.2319,5638.0
2017-08-24 14:50:00,217.69,217.8,217.68,217.79,11552.0,187.2233,187.3179,187.2147,187.3093,11552.0
2017-08-24 14:55:00,217.8,217.86,217.78,217.85,7478.0,187.3179,187.3695,187.3007,187.3609,7478.0
2017-08-24 15:00:00,217.86,217.86,217.73,217.73,6551.0,187.3695,187.3695,187.2577,187.2577,6551.0
2017-08-24 15:05:00,217.73,217.76,217.66,217.67,7829.0,187.2577,187.2835,187.1975,187.2061,7829.0
2017-08-24 15:10:00,217.7,217.71,217.64,217.68,14131.0,187.2319,187.2405,187.1803,187.2147,14131.0
2017-08-24 15:15:00,217.68,217.82,217.67,217.82,24500.0,187.2147,187.3351,187.2061,187.3351,24500.0
2017-08-24 15:20:00,217.81,217.9,217.74,217.9,20632.0,187.3265,187.4039,187.2663,187.4039,20632.0
2017-08-24 15:25:00,217.87,217.91,217.82,217.83,11728.0,187.3781,187.4125,187.3351,187.3437,11728.0
2017-08-24 15:30:00,217.84,217.86,217.76,217.77,15478.0,187.3523,187.3695,187.2835,187.2921,15478.0
2017-08-24 15:35:00,217.77,217.82,217.72,217.81,16927.0,187.2921,187.3351,187.2491,187.3265,16927.0
2017-08-24 15:40:00,217.82,217.87,217.67,217.72,39835.0,187.3351,187.3781,187.2061,187.2491,39835.0
2017-08-24 15:45:00,217.69,217.73,217.6,217.6,19668.0,187.2233,187.2577,187.1459,187.1459,19668.0
2017-08-24 15:50:00,217.6,217.63,217.55,217.63,55829.0,187.1459,187.1717,187.1029,187.1717,55829.0
2017-08-24 15:55:00,217.63,217.72,217.61,217.62,123430.0,187.1717,187.2491,187.1545,187.1631,123430.0
2017-08-25 09:30:00,218.26,218.43,218.23,218.41,72672.0,187.7135,187.8597,187.6877,187.8425,72672.0
2017-08-25 09:35:00,218.37,218.46,218.32,218.46,28913.0,187.8081,187.8855,187.7651,187.8855,28913.0
2017-08-25 09:40:00,218.42,218.51,218.42,218.43,39730.0,187.8511,187.9285,187.8511,187.8597,39730.0
2017-08-25 09:45:00,218.44,218.46,218.38,218.45,14137.0,187.8683,187.8855,187.8167,187.8769,14137.0
2017-08-25 09:50:00,218.45,218.72,218.44,218.68,37611.0,187.8769,188.1091,187.8683,188.0747,37611.0
2017-08-25 09:55:00,218.7,218.77,218.64,218.68,28484.0,188.0919,188.1521,188.0403,188.0747,28484.0
2017-08-25 10:00:00,218.67,218.93,218.66,218.72,117025.0,188.0661,188.2898,188.0575,188.1091,117025.0
2017-08-25 10:05:00,218.69,218.83,218.69,218.78,26096.0,188.0833,188.2037,188.0833,188.1607,26096.0
2017-08-25 10:10:00,218.79,218.89,218.75,218.85,26662.0,188.1693,188.2554,188.1349,188.2209,26662.0
2017-08-25 10:15:00,218.85,218.89,218.78,218.88,43301.0,188.2209,188.2554,188.1607,188.2468,43301.0
2017-08-25 10:20:00,218.88,218.93,218.67,218.76,45604.0,188.2468,188.2898,188.0661,188.1435,45604.0
2017-08-25 10:25:00,218.71,218.8,218.7,218.73,27254.0,188.1005,188.1779,188.0919,188.1177,27254.0
2017-08-25 10:30:00,218.75,218.77,218.54,218.58,17510.0,188.1349,188.1521,187.9543,187.9887,17510.0
2017-08-25 10:35:00,218.57,218.64,218.57,218.6,41318.0,187.9801,188.0403,187.9801,188.0059,41318.0
2017-08-25 10:40:00,218.59,218.62,218.42,218.47,41698.0,187.9973,188.0231,187.8511,187.8941,41698.0
2017-08-25 10:45:00,218.45,218.46,218.26,218.27,55331.0,187.8769,187.8855,187.7135,187.7221,55331.0
2017-08-25 10:50:00,218.3,218.37,218.26,218.31,11541.0,187.7479,187.8081,187.7135,187.7565,11541.0
2017-08-25 10:55:00,218.31,218.38,218.29,218.34,7543.0,187.7565,187.8167,187.7393,187.7823,7543.0
2017-08-25 11:00:00,218.32,218.33,218.04,218.09,92870.0,187.7651,187.7737,187.5243,187.5673,92870.0
2017-08-25 11:05:00,218.09,218.24,218.01,218.21,13775.0,187.5673,187.6963,187.4985,187.6705,13775.0
2017-08-25 11:10:00,218.23,218.23,218.11,218.18,4867.0,187.6877,187.6877,187.5845,187.6447,4867.0
2017-08-25 11:15:00,218.1,218.26,218.05,218.21,23332.0,187.5759,187.7135,187.5329,187.6705,23332.0
2017-08-25 11:20:00,218.16,218.21,218.11,218.15,11698.0,187.6275,187.6705,187.5845,187.6189,11698.0
2017-08-25 11:25:00,218.16,218.2,218.11,218.14,10123.0,187.6275,187.6619,187.5845,187.6103,10123.0
2017-08-25 11:30:00,218.14,218.19,218.05,218.1,19874.0,187.6103,187.6533,187.5329,187.5759,19874.0
2017-08-25 11:35:00,218.12,218.22,218.12,218.14,13505.0,187.5931,187.6791,187.5931,187.6103,13505.0
2017-08-25 11:40:00,218.19,218.29,218.19,218.27,59073.0,187.6533,187.7393,187.6533,187.7221,59073.0
2017-08-25 11:45:00,218.3,218.3,218.19,218.22,6590.0,187.7479,187.7479,187.6533,187.6791,6590.0
2017-08-25 11:50:00,218.22,218.22,218.13,218.16,11938.0,187.6791,187.6791,187.6017,187.6275,11938.0
2017-08-25 11:55:00,218.14,218.15,218.08,218.1,6745.0,187.6103,187.6189,187.5587,187.5759,6745.0
2017-08-25 12:00:00,218.05,218.18,218.05,218.18,6379.0,187.5329,187.6447,187.5329,187.6447,6379.0
2017-08-25 12:05:00,218.17,218.25,218.16,218.19,85131.0,187.6361,187.7049,187.6275,187.6533,85131.0
2017-08-25 12:10:00,218.21,218.28,218.21,218.26,12302.0,187.6705,187.7307,187.6705,187.7135,12302.0
2017-08-25 12:15:00,218.25,218.25,218.16,218.22,8946.0,187.7049,187.7049,187.6275,187.6791,8946.0
2017-08-25 12:20:00,218.22,218.25,218.2,218.24,5900.0,187.6791,187.7049,187.6619,187.6963,5900.0
2017-08-25 12:25:00,218.25,218.27,218.21,218.23,64854.0,187.7049,187.7221,187.6705,187.6877,64854.0
2017-08-25 12:30:00,218.22,218.26,218.19,218.23,14261.0,187.6791,187.7135,187.6533,187.6877,14261.0
2017-08-25 12:35:00,218.23,218.3,218.18,218.24,20886.0,187.6877,187.7479,187.6447,187.6963,20886.0
2017-08-25 12:40:00,218.24,218.27,218.2,218.25,9153.0,187.6963,187.7221,187.6619,187.7049,9153.0
2017-08-25 12:45:00,218.23,218.25,218.22,218.24,7142.0,187.6877,187.7049,187.6791,187.6963,7142.0
2017-08-25 12:50:00,218.25,218.32,218.24,218.32,11927.0,187.7049,187.7651,187.6963,187.7651,11927.0
2017-08-25 12:55:00,218.32,218.32,218.28,218.3,4600.0,187.7651,187.7651,187.7307,187.7479,4600.0
2017-08-25 13:00:00,218.3,218.38,218.3,218.34,7194.0,187.7479,187.8167,187.7479,187.7823,7194.0
2017-08-25 13:05:00,218.34,218.39,218.33,218.37,13132.0,187.7823,187.8253,187.7737,187.8081,13132.0
2017-08-25 13:10:00,218.37,218.41,218.37,218.39,5522.0,187.8081,187.8425,187.8081,187.8253,5522.0
2017-08-25 13:15:00,218.38,218.4,218.35,218.36,3950.0,187.8167,187.8339,187.7909,187.7995,3950.0
2017-08-25 13:20:00,218.36,218.36,218.31,218.36,6400.0,187.7995,187.7995,187.7565,187.7995,6400.0
2017-08-25 13:25:00,218.35,218.35,218.33,218.33,2000.0,187.7909,187.7909,187.7737,187.7737,2000.0
2017-08-25 13:30:00,218.36,218.38,218.29,218.3,5206.0,187.7995,187.8167,187.7393,187.7479,5206.0
2017-08-25 13:35:00,218.31,218.32,218.3,218.32,3908.0,187.7565,187.7651,187.7479,187.7651,3908.0
2017-08-25 13:40:00,218.33,218.39,218.33,218.39,5102.0,187.7737,187.8253,187.7737,187.8253,5102.0
2017-08-25 13:45:00,218.38,218.38,218.32,218.32,15200.0,187.8167,187.8167,187.7651,187.7651,15200.0
2017-08-25 13:50:00,218.31,218.36,218.31,218.35,4600.0,187.7565,187.7995,187.7565,187.7909,4600.0
2017-08-25 13:55:00,218.34,218.35,218.27,218.34,13063.0,187.7823,187.7909,187.7221,187.7823,13063.0
2017-08-25 14:00:00,218.34,218.38,218.32,218.35,7142.0,187.7823,187.8167,187.7651,187.7909,7142.0
2017-08-25 14:05:00,218.35,218.38,218.35,218.35,14504.0,187.7909,187.8167,187.7909,187.7909,14504.0
2017-08-25 14:10:00,218.36,218.43,218.36,218.43,7574.0,187.7995,187.8597,187.7995,187.8597,7574.0
2017-08-25 14:15:00,218.44,218.47,218.42,218.45,9410.0,187.8683,187.8941,187.8511,187.8769,9410.0
2017-08-25 14:20:00,218.46,218.49,218.44,218.47,25073.0,187.8855,187.9113,187.8683,187.8941,25073.0
2017-08-25 14:25:00,218.46,218.49,218.42,218.46,47289.0,187.8855,187.9113,187.8511,187.8855,47289.0
2017-08-25 14:30:00,218.47,218.48,218.44,218.44,4662.0,187.8941,187.9027,187.8683,187.8683,4662.0
2017-08-25 14:35:00,218.45,218.47,218.42,218.47,12015.0,187.8769,187.8941,187.8511,187.8941,12015.0
2017-08-25 14:40:00,218.47,218.48,218.45,218.45,2075.0,187.8941,187.9027,187.8769,187.8769,2075.0
2017-08-25 14:45:00,218.44,218.44,218.41,218.42,4168.0,187.8683,187.8683,187.8425,187.8511,4168.0
2017-08-25 14:50:00,218.43,218.43,218.41,218.41,3563.0,187.8597,187.8597,187.8425,187.8425,3563.0
2017-08-25 14:55:00,218.41,218.43,218.4,218.42,8715.0,187.8425,187.8597,187.8339,187.8511,8715.0
2017-08-25 15:00:00,218.42,218.42,218.26,218.32,43342.0,187.8511,187.8511,187.7135,187.7651,43342.0
2017-08-25 15:05:00,218.32,218.43,218.29,218.42,84366.0,187.7651,187.8597,187.7393,187.8511,84366.0
2017-08-25 15:10:00,218.42,218.56,218.39,218.44,44835.0,187.8511,187.9715,187.8253,187.8683,44835.0
2017-08-25 15:15:00,218.44,218.48,218.37,218.47,50751.0,187.8683,187.9027,187.8081,187.8941,50751.0
2017-08-25 15:20:00,218.47,218.52,218.44,218.44,91731.0,187.8941,187.9371,187.8683,187.8683,91731.0
2017-08-25 15:25:00,218.44,218.47,218.41,218.44,23486.0,187.8683,187.8941,187.8425,187.8683,23486.0
2017-08-25 15:30:00,218.43,218.43,218.33,218.37,57486.0,187.8597,187.8597,187.7737,187.8081,57486.0
2017-08-25 15:35:00,218.36,218.37,218.25,218.27,56975.0,187.7995,187.8081,187.7049,187.7221,56975.0
2017-08-25 15:40:00,218.27,218.35,218.26,218.27,37631.0,187.7221,187.7909,187.7135,187.7221,37631.0
2017-08-25 15:45:00,218.26,218.26,218.18,218.23,54560.0,187.7135,187.7135,187.6447,187.6877,54560.0
2017-08-25 15:50:00,218.24,218.26,218.17,218.25,54176.0,187.6963,187.7135,187.6361,187.7049,54176.0
2017-08-25 15:55:00,218.24,218.24,218.0,218.05,192142.0,187.6963,187.6963,187.4899,187.5329,192142.0
2017-08-28 09:30:00,218.49,218.58,218.3,218.32,35208.0,187.9113,187.9887,187.7479,187.7651,35208.0
2017-08-28 09:35:00,218.32,218.36,218.2,218.21,5435.0,187.7651,187.7995,187.6619,187.6705,5435.0
2017-08-28 09:40:00,218.18,218.21,218.12,218.15,7517.0,187.6447,187.6705,187.5931,187.6189,7517.0
2017-08-28 09:45:00,218.15,218.16,217.99,218.0,21790.0,187.6189,187.6275,187.4813,187.4899,21790.0
2017-08-28 09:50:00,218.03,218.05,217.75,217.77,31630.0,187.5157,187.5329,187.2749,187.2921,31630.0
2017-08-28 09:55:00,217.76,217.86,217.74,217.85,60140.0,187.2835,187.3695,187.2663,187.3609,60140.0
2017-08-28 10:00:00,217.86,217.86,217.71,217.8,38389.0,187.3695,187.3695,187.2405,187.3179,38389.0
2017-08-28 10:05:00,217.81,217.88,217.78,217.82,29555.0,187.3265,187.3867,187.3007,187.3351,29555.0
2017-08-28 10:10:00,217.84,217.94,217.81,217.85,11947.0,187.3523,187.4383,187.3265,187.3609,11947.0
2017-08-28 10:15:00,217.86,217.91,217.79,217.89,42692.0,187.3695,187.4125,187.3093,187.3953,42692.0
2017-08-28 10:20:00,217.9,217.9,217.8,217.87,13833.0,187.4039,187.4039,187.3179,187.3781,13833.0
2017-08-28 10:25:00,217.87,217.89,217.59,217.62,21300.0,187.3781,187.3953,187.1373,187.1631,21300.0
2017-08-28 10:30:00,217.6,217.68,217.53,217.68,14589.0,187.1459,187.2147,187.0857,187.2147,14589.0
2017-08-28 10:35:00,217.64,217.75,217.64,217.71,6395.0,187.1803,187.2749,187.1803,187.2405,6395.0
2017-08-28 10:40:00,217.72,217.75,217.68,217.73,8089.0,187.2491,187.2749,187.2147,187.2577,8089.0
2017-08-28 10:45:00,217.73,217.74,217.64,217.7,5692.0,187.2577,187.2663,187.1803,187.2319,5692.0
2017-08-28 10:50:00,217.74,217.9,217.72,217.86,12890.0,187.2663,187.4039,187.2491,187.3695,12890.0
2017-08-28 10:55:00,217.88,217.9,217.82,217.84,5734.0,187.3867,187.4039,187.3351,187.3523,5734.0
2017-08-28 11:00:00,217.83,217.89,217.83,217.85,13258.0,187.3437,187.3953,187.3437,187.3609,13258.0
2017-08-28 11:05:00,217.88,217.88,217.78,217.83,7940.0,187.3867,187.3867,187.3007,187.3437,7940.0
2017-08-28 11:10:00,217.84,217.9,217.83,217.86,2692.0,187.3523,187.4039,187.3437,187.3695,2692.0
2017-08-28 11:15:00,217.86,217.87,217.81,217.82,7562.0,187.3695,187.3781,187.3265,187.3351,7562.0
2017-08-28 11:20:00,217.81,217.86,217.72,217.75,17397.0,187.3265,187.3695,187.2491,187.2749,17397.0
2017-08-28 11:25:00,217.77,217.77,217.73,217.77,107918.0,187.2921,187.2921,187.2577,187.2921,107918.0
2017-08-28 11:30:00,217.76,217.78,217.71,217.74,40990.0,187.2835,187.3007,187.2405,187.2663,40990.0
2017-08-28 11:35:00,217.73,217.73,217.62,217.7,14520.0,187.2577,187.2577,187.1631,187.2319,14520.0
2017-08-28 11:40:00,217.7,217.79,217.68,217.79,32384.0,187.2319,187.3093,187.2147,187.3093,32384.0
2017-08-28 11:45:00,217.79,217.81,217.77,217.8,5038.0,187.3093,187.3265,187.2921,187.3179,5038.0
2017-08-28 11:50:00,217.81,217.91,217.79,217.91,5747.0,187.3265,187.4125,187.3093,187.4125,5747.0
2017-08-28 11:55:00,217.92,218.04,217.92,217.98,16440.0,187.4211,187.5243,187.4211,187.4727,16440.0
2017-08-28 12:00:00,217.97,217.97,217.9,217.93,9309.0,187.4641,187.4641,187.4039,187.4297,9309.0
2017-08-28 12:05:00,217.96,217.96,217.88,217.88,6446.0,187.4555,187.4555,187.3867,187.3867,6446.0
2017-08-28 12:10:00,217.89,217.95,217.89,217.91,5059.0,187.3953,187.4469,187.3953,187.4125,5059.0
2017-08-28 12:15:00,217.89,217.89,217.81,217.82,6110.0,187.3953,187.3953,187.3265,187.3351,6110.0
2017-08-28 12:20:00,217.82,217.82,217.6,217.63,8021.0,187.3351,187.3351,187.1459,187.1717,8021.0
2017-08-28 12:25:00,217.64,217.67,217.63,217.67,7499.0,187.1803,187.2061,187.1717,187.2061,7499.0
2017-08-28 12:30:00,217.66,217.72,217.66,217.7,5201.0,187.1975,187.2491,187.1975,187.2319,5201.0
2017-08-28 12:35:00,217.67,217.69,217.63,217.64,3394.0,187.2061,187.2233,187.1717,187.1803,3394.0
2017-08-28 12:40:00,217.63,217.66,217.6,217.62,18019.0,187.1717,187.1975,187.1459,187.1631,18019.0
2017-08-28 12:45:00,217.63,217.72,217.61,217.7,22914.0,187.1717,187.2491,187.1545,187.2319,22914.0
2017-08-28 12:50:00,217.71,217.71,217.66,217.69,4293.0,187.2405,187.2405,187.1975,187.2233,4293.0
2017-08-28 12:55:00,217.7,217.75,217.69,217.73,10154.0,187.2319,187.2749,187.2233,187.2577,10154.0
2017-08-28 13:00:00,217.72,217.8,217.72,217.78,16659.0,187.2491,187.3179,187.2491,187.3007,16659.0
2017-08-28 13:05:00,217.78,217.81,217.77,217.78,4205.0,187.3007,187.3265,187.2921,187.3007,4205.0
2017-08-28 13:10:00,217.8,217.82,217.79,217.81,4174.0,187.3179,187.3351,187.3093,187.3265,4174.0
2017-08-28 13:15:00,217.75,217.8,217.75,217.8,1471.0,187.2749,187.3179,187.2749,187.3179,1471.0
2017-08-28 13:20:00,217.82,217.83,217.75,217.76,5294.0,187.3351,187.3437,187.2749,187.2835,5294.0
2017-08-28 13:25:00,217.72,217.78,217.72,217.75,2000.0,187.2491,187.3007,187.2491,187.2749,2000.0
2017-08-28 13:30:00,217.74,217.74,217.7,217.71,1756.0,187.2663,187.2663,187.2319,187.2405,1756.0
2017-08-28 13:35:00,217.7,217.7,217.66,217.67,4950.0,187.2319,187.2319,187.1975,187.2061,4950.0
2017-08-28 13:40:00,217.67,217.74,217.65,217.72,6340.0,187.2061,187.2663,187.1889,187.2491,6340.0
2017-08-28 13:45:00,217.73,217.77,217.72,217.77,9001.0,187.2577,187.2921,187.2491,187.2921,9001.0
2017-08-28 13:50:00,217.76,217.77,217.73,217.75,27172.0,187.2835,187.2921,187.2577,187.2749,27172.0
2017-08-28 13:55:00,217.75,217.89,217.71,217.86,40778.0,187.2749,187.3953,187.2405,187.3695,40778.0
2017-08-28 14:00:00,217.87,217.87,217.81,217.82,12341.0,187.3781,187.3781,187.3265,187.3351,12341.0
2017-08-28 14:05:00,217.82,217.87,217.78,217.79,4556.0,187.3351,187.3781,187.3007,187.3093,4556.0
2017-08-28 14:10:00,217.81,217.82,217.78,217.79,36362.0,187.3265,187.3351,187.3007,187.3093,36362.0
2017-08-28 14:15:00,217.75,217.75,217.69,217.71,27102.0,187.2749,187.2749,187.2233,187.2405,27102.0
2017-08-28 14:20:00,217.7,217.8,217.68,217.76,18620.0,187.2319,187.3179,187.2147,187.2835,18620.0
2017-08-28 14:25:00,217.75,217.75,217.71,217.73,9599.0,187.2749,187.2749,187.2405,187.2577,9599.0
2017-08-28 14:30:00,217.7,217.72,217.66,217.72,3120.0,187.2319,187.2491,187.1975,187.2491,3120.0
2017-08-28 14:35:00,217.73,217.77,217.71,217.77,3588.0,187.2577,187.2921,187.2405,187.2921,3588.0
2017-08-28 14:40:00,217.76,217.79,217.74,217.79,6784.0,187.2835,187.3093,187.2663,187.3093,6784.0
2017-08-28 14:45:00,217.78,217.83,217.78,217.83,3667.0,187.3007,187.3437,187.3007,187.3437,3667.0
2017-08-28 14:50:00,217.82,217.84,217.78,217.78,4384.0,187.3351,187.3523,187.3007,187.3007,4384.0
2017-08-28 14:55:00,217.79,217.81,217.76,217.77,12357.0,187.3093,187.3265,187.2835,187.2921,12357.0
2017-08-28 15:00:00,217.78,217.85,217.78,217.8,17678.0,187.3007,187.3609,187.3007,187.3179,17678.0
2017-08-28 15:05:00,217.8,217.8,217.74,217.74,18731.0,187.3179,187.3179,187.2663,187.2663,18731.0
2017-08-28 15:10:00,217.75,217.77,217.7,217.7,7674.0,187.2749,187.2921,187.2319,187.2319,7674.0
2017-08-28 15:15:00,217.69,217.75,217.69,217.74,9002.0,187.2233,187.2749,187.2233,187.2663,9002.0
2017-08-28 15:20:00,217.73,217.78,217.73,217.78,4800.0,187.2577,187.3007,187.2577,187.3007,4800.0
2017-08-28 15:25:00,217.79,217.81,217.73,217.81,17308.0,187.3093,187.3265,187.2577,187.3265,17308.0
2017-08-28 15:30:00,217.81,217.83,217.77,217.79,6021.0,187.3265,187.3437,187.2921,187.3093,6021.0
2017-08-28 15:35:00,217.79,217.79,217.74,217.77,13290.0,187.3093,187.3093,187.2663,187.2921,13290.0
2017-08-28 15:40:00,217.75,217.83,217.73,217.8,27640.0,187.2749,187.3437,187.2577,187.3179,27640.0
2017-08-28 15:45:00,217.79,217.82,217.78,217.78,14954.0,187.3093,187.3351,187.3007,187.3007,14954.0
2017-08-28 15:50:00,217.78,217.85,217.78,217.82,51034.0,187.3007,187.3609,187.3007,187.3351,51034.0
2017-08-28 15:55:00,217.83,217.93,217.82,217.91,66146.0,187.3437,187.4297,187.3351,187.4125,66146.0
2017-08-29 09:30:00,216.68,217.15,216.62,217.06,130117.0,186.3547,186.7589,186.303,186.6815,130117.0
2017-08-29 09:35:00,217.07,217.13,216.93,217.06,62352.0,186.6901,186.7417,186.5697,186.6815,62352.0
2017-08-29 09:40:00,217.04,217.27,217.02,217.17,54161.0,186.6643,186.8621,186.6471,186.7761,54161.0
2017-08-29 09:45:00,217.18,217.47,217.18,217.46,56248.0,186.7847,187.0341,186.7847,187.0255,56248.0
2017-08-29 09:50:00,217.43,217.49,217.36,217.42,36739.0,186.9997,187.0513,186.9395,186.9911,36739.0
2017-08-29 09:55:00,217.43,217.62,217.4,217.61,84749.0,186.9997,187.1631,186.9739,187.1545,84749.0
2017-08-29 10:00:00,217.6,217.65,217.47,217.6,36672.0,187.1459,187.1889,187.0341,187.1459,36672.0
2017-08-29 10:05:00,217.54,217.6,217.49,217.53,29603.0,187.0943,187.1459,187.0513,187.0857,29603.0
2017-08-29 10:10:00,217.52,217.52,217.34,217.48,23620.0,187.0771,187.0771,186.9223,187.0427,23620.0
2017-08-29 10:15:00,217.49,217.6,217.44,217.56,28433.0,187.0513,187.1459,187.0083,187.1115,28433.0
2017-08-29 10:20:00,217.57,217.64,217.4,217.48,55741.0,187.1201,187.1803,186.9739,187.0427,55741.0
2017-08-29 10:25:00,217.51,217.6,217.5,217.6,15536.0,187.0685,187.1459,187.0599,187.1459,15536.0
2017-08-29 10:30:00,217.59,217.8,217.59,217.72,37783.0,187.1373,187.3179,187.1373,187.2491,37783.0
2017-08-29 10:35:00,217.71,217.76,217.65,217.74,23107.0,187.2405,187.2835,187.1889,187.2663,23107.0
2017-08-29 10:40:00,217.74,217.95,217.73,217.95,89331.0,187.2663,187.4469,187.2577,187.4469,89331.0
2017-08-29 10:45:00,217.94,217.95,217.84,217.87,26116.0,187.4383,187.4469,187.3523,187.3781,26116.0
2017-08-29 10:50:00,217.87,218.0,217.86,217.89,25871.0,187.3781,187.4899,187.3695,187.3953,25871.0
2017-08-29 10:55:00,217.88,217.94,217.85,217.93,19377.0,187.3867,187.4383,187.3609,187.4297,19377.0
2017-08-29 11:00:00,217.93,218.03,217.9,218.03,20596.0,187.4297,187.5157,187.4039,187.5157,20596.0
2017-08-29 11:05:00,218.06,218.22,218.03,218.16,27725.0,187.5415,187.6791,187.5157,187.6275,27725.0
2017-08-29 11:10:00,218.19,218.19,218.13,218.13,22724.0,187.6533,187.6533,187.6017,187.6017,22724.0
2017-08-29 11:15:00,218.17,218.21,218.06,218.09,23889.0,187.6361,187.6705,187.5415,187.5673,23889.0
2017-08-29 11:20:00,218.11,218.16,218.03,218.03,22981.0,187.5845,187.6275,187.5157,187.5157,22981.0
2017-08-29 11:25:00,218.04,218.1,218.04,218.04,5032.0,187.5243,187.5759,187.5243,187.5243,5032.0
2017-08-29 11:30:00,218.04,218.1,217.97,218.06,20427.0,187.5243,187.5759,187.4641,187.5415,20427.0
2017-08-29 11:35:00,218.06,218.13,218.03,218.09,7843.0,187.5415,187.6017,187.5157,187.5673,7843.0
2017-08-29 11:40:00,218.11,218.21,218.1,218.21,14258.0,187.5845,187.6705,187.5759,187.6705,14258.0
2017-08-29 11:45:00,218.2,218.29,218.15,218.18,12115.0,187.6619,187.7393,187.6189,187.6447,12115.0
2017-08-29 11:50:00,218.19,218.2,218.15,218.18,10860.0,187.6533,187.6619,187.6189,187.6447,10860.0
2017-08-29 11:55:00,218.18,218.27,218.17,218.18,7408.0,187.6447,187.7221,187.6361,187.6447,7408.0
2017-08-29 12:00:00,218.16,218.19,218.08,218.13,12923.0,187.6275,187.6533,187.5587,187.6017,12923.0
2017-08-29 12:05:00,218.11,218.14,218.1,218.14,9876.0,187.5845,187.6103,187.5759,187.6103,9876.0
2017-08-29 12:10:00,218.14,218.17,218.12,218.12,4275.0,187.6103,187.6361,187.5931,187.5931,4275.0
2017-08-29 12:15:00,218.13,218.18,218.13,218.15,4738.0,187.6017,187.6447,187.6017,187.6189,4738.0
2017-08-29 12:20:00,218.14,218.2,218.13,218.19,12278.0,187.6103,187.6619,187.6017,187.6533,12278.0
2017-08-29 12:25:00,218.2,218.26,218.2,218.21,1557.0,187.6619,187.7135,187.6619,187.6705,1557.0
2017-08-29 12:30:00,218.21,218.25,218.18,218.25,7908.0,187.6705,187.7049,187.6447,187.7049,7908.0
2017-08-29 12:35:00,218.25,218.25,218.2,218.23,36346.0,187.7049,187.7049,187.6619,187.6877,36346.0
2017-08-29 12:40:00,218.25,218.25,218.14,218.18,10853.0,187.7049,187.7049,187.6103,187.6447,10853.0
2017-08-29 12:45:00,218.19,218.35,218.19,218.33,25934.0,187.6533,187.7909,187.6533,187.7737,25934.0
2017-08-29 12:50:00,218.33,218.33,218.23,218.25,9054.0,187.7737,187.7737,187.6877,187.7049,9054.0
2017-08-29 12:55:00,218.26,218.26,218.21,218.21,9205.0,187.7135,187.7135,187.6705,187.6705,9205.0
2017-08-29 13:00:00,218.22,218.25,218.22,218.24,3236.0,187.6791,187.7049,187.6791,187.6963,3236.0
2017-08-29 13:05:00,218.25,218.26,218.22,218.25,5748.0,187.7049,187.7135,187.6791,187.7049,5748.0
2017-08-29 13:10:00,218.25,218.27,218.16,218.17,57968.0,187.7049,187.7221,187.6275,187.6361,57968.0
2017-08-29 13:15:00,218.17,218.17,218.09,218.17,9991.0,187.6361,187.6361,187.5673,187.6361,9991.0
2017-08-29 13:20:00,218.19,218.25,218.18,218.21,2903.0,187.6533,187.7049,187.6447,187.6705,2903.0
2017-08-29 13:25:00,218.23,218.38,218.2,218.33,36575.0,187.6877,187.8167,187.6619,187.7737,36575.0
2017-08-29 13:30:00,218.32,218.39,218.29,218.29,13124.0,187.7651,187.8253,187.7393,187.7393,13124.0
2017-08-29 13:35:00,218.29,218.32,218.26,218.32,6540.0,187.7393,187.7651,187.7135,187.7651,6540.0
2017-08-29 13:40:00,218.33,218.35,218.3,218.35,3337.0,187.7737,187.7909,187.7479,187.7909,3337.0
2017-08-29 13:45:00,218.36,218.38,218.31,218.34,6638.0,187.7995,187.8167,187.7565,187.7823,6638.0
2017-08-29 13:50:00,218.32,218.34,218.23,218.26,11623.0,187.7651,187.7823,187.6877,187.7135,11623.0
2017-08-29 13:55:00,218.27,218.31,218.26,218.29,8460.0,187.7221,187.7565,187.7135,187.7393,8460.0
2017-08-29 14:00:00,218.29,218.33,218.25,218.25,18420.0,187.7393,187.7737,187.7049,187.7049,18420.0
2017-08-29 14:05:00,218.27,218.37,218.26,218.3,13175.0,187.7221,187.8081,187.7135,187.7479,13175.0
2017-08-29 14:10:00,218.3,218.3,218.25,218.29,5623.0,187.7479,187.7479,187.7049,187.7393,5623.0
2017-08-29 14:15:00,218.27,218.34,218.27,218.32,2945.0,187.7221,187.7823,187.7221,187.7651,2945.0
2017-08-29 14:20:00,218.33,218.36,218.31,218.34,4800.0,187.7737,187.7995,187.7565,187.7823,4800.0
2017-08-29 14:25:00,218.34,218.36,218.3,218.3,13815.0,187.7823,187.7995,187.7479,187.7479,13815.0
2017-08-29 14:30:00,218.29,218.35,218.29,218.34,5099.0,187.7393,187.7909,187.7393,187.7823,5099.0
2017-08-29 14:35:00,218.33,218.39,218.33,218.37,12955.0,187.7737,187.8253,187.7737,187.8081,12955.0
2017-08-29 14:40:00,218.38,218.51,218.37,218.49,37954.0,187.8167,187.9285,187.8081,187.9113,37954.0
2017-08-29 14:45:00,218.51,218.51,218.43,218.47,17370.0,187.9285,187.9285,187.8597,187.8941,17370.0
2017-08-29 14:50:00,218.48,218.51,218.42,218.42,19028.0,187.9027,187.9285,187.8511,187.8511,19028.0
2017-08-29 14:55:00,218.43,218.49,218.43,218.49,3447.0,187.8597,187.9113,187.8597,187.9113,3447.0
2017-08-29 15:00:00,218.48,218.5,218.45,218.49,7223.0,187.9027,187.9199,187.8769,187.9113,7223.0
2017-08-29 15:05:00,218.48,218.51,218.45,218.51,7045.0,187.9027,187.9285,187.8769,187.9285,7045.0
2017-08-29 15:10:00,218.5,218.56,218.49,218.55,14254.0,187.9199,187.9715,187.9113,187.9629,14254.0
2017-08-29 15:15:00,218.55,218.6,218.53,218.57,22433.0,187.9629,188.0059,187.9457,187.9801,22433.0
2017-08-29 15:20:00,218.56,218.68,218.55,218.68,15459.0,187.9715,188.0747,187.9629,188.0747,15459.0
2017-08-29 15:25:00,218.68,218.76,218.66,218.72,31076.0,188.0747,188.1435,188.0575,188.1091,31076.0
2017-08-29 15:30:00,218.72,218.76,218.65,218.73,21152.0,188.1091,188.1435,188.0489,188.1177,21152.0
2017-08-29 15:35:00,218.72,218.72,218.62,218.64,34764.0,188.1091,188.1091,188.0231,188.0403,34764.0
2017-08-29 15:40:00,218.64,218.69,218.63,218.68,22704.0,188.0403,188.0833,188.0317,188.0747,22704.0
2017-08-29 15:45:00,218.66,218.67,218.63,218.64,10831.0,188.0575,188.0661,188.0317,188.0403,10831.0
2017-08-29 15:50:00,218.64,218.64,218.57,218.61,40539.0,188.0403,188.0403,187.9801,188.0145,40539.0
2017-08-29 15:55:00,218.61,218.7,218.57,218.64,132572.0,188.0145,188.0919,187.9801,188.0403,132572.0
2017-08-30 09:30:00,218.75,218.76,218.56,218.58,48484.0,188.1349,188.1435,187.9715,187.9887,48484.0
2017-08-30 09:35:00,218.56,218.57,218.39,218.49,43036.0,187.9715,187.9801,187.8253,187.9113,43036.0
2017-08-30 09:40:00,218.51,218.72,218.5,218.62,31238.0,187.9285,188.1091,187.9199,188.0231,31238.0
2017-08-30 09:45:00,218.61,218.66,218.58,218.61,6722.0,188.0145,188.0575,187.9887,188.0145,6722.0
2017-08-30 09:50:00,218.62,218.62,218.51,218.6,20181.0,188.0231,188.0231,187.9285,188.0059,20181.0
2017-08-30 09:55:00,218.59,218.6,218.52,218.55,27369.0,187.9973,188.0059,187.9371,187.9629,27369.0
2017-08-30 10:00:00,218.53,218.54,218.44,218.48,24308.0,187.9457,187.9543,187.8683,187.9027,24308.0
2017-08-30 10:05:00,218.49,218.59,218.46,218.56,15417.0,187.9113,187.9973,187.8855,187.9715,15417.0
2017-08-30 10:10:00,218.56,218.6,218.52,218.56,20429.0,187.9715,188.0059,187.9371,187.9715,20429.0
2017-08-30 10:15:00,218.54,218.8,218.53,218.79,44231.0,187.9543,188.1779,187.9457,188.1693,44231.0
2017-08-30 10:20:00,218.76,218.77,218.68,218.72,14369.0,188.1435,188.1521,188.0747,188.1091,14369.0
2017-08-30 10:25:00,218.72,218.72,218.67,218.72,7841.0,188.1091,188.1091,188.0661,188.1091,7841.0
2017-08-30 10:30:00,218.67,218.7,218.63,218.63,6871.0,188.0661,188.0919,188.0317,188.0317,6871.0
2017-08-30 10:35:00,218.64,218.72,218.47,218.51,13129.0,188.0403,188.1091,187.8941,187.9285,13129.0
2017-08-30 10:40:00,218.54,218.58,218.45,218.57,25205.0,187.9543,187.9887,187.8769,187.9801,25205.0
2017-08-30 10:45:00,218.57,218.85,218.55,218.83,28064.0,187.9801,188.2209,187.9629,188.2037,28064.0
2017-08-30 10:50:00,218.84,218.87,218.77,218.78,13475.0,188.2123,188.2382,188.1521,188.1607,13475.0
2017-08-30 10:55:00,218.82,218.88,218.74,218.8,8335.0,188.1951,188.2468,188.1263,188.1779,8335.0
2017-08-30 11:00:00,218.79,218.79,218.64,218.68,12789.0,188.1693,188.1693,188.0403,188.0747,12789.0
2017-08-30 11:05:00,218.67,218.72,218.64,218.66,7679.0,188.0661,188.1091,188.0403,188.0575,7679.0
2017-08-30 11:10:00,218.65,218.65,218.57,218.59,16280.0,188.0489,188.0489,187.9801,187.9973,16280.0
2017-08-30 11:15:00,218.61,218.62,218.56,218.59,4555.0,188.0145,188.0231,187.9715,187.9973,4555.0
2017-08-30 11:20:00,218.58,218.62,218.54,218.61,9207.0,187.9887,188.0231,187.9543,188.0145,9207.0
2017-08-30 11:25:00,218.61,218.67,218.6,218.67,9975.0,188.0145,188.0661,188.0059,188.0661,9975.0
2017-08-30 11:30:00,218.69,218.69,218.6,218.6,19014.0,188.0833,188.0833,188.0059,188.0059,19014.0
2017-08-30 11:35:00,218.59,218.67,218.58,218.66,9077.0,187.9973,188.0661,187.9887,188.0575,9077.0
2017-08-30 11:40:00,218.66,218.71,218.62,218.65,16474.0,188.0575,188.1005,188.0231,188.0489,16474.0
2017-08-30 11:45:00,218.64,218.69,218.57,218.58,13040.0,188.0403,188.0833,187.9801,187.9887,13040.0
2017-08-30 11:50:00,218.61,218.65,218.58,218.59,11962.0,188.0145,188.0489,187.9887,187.9973,11962.0
2017-08-30 11:55:00,218.62,218.65,218.57,218.65,9092.0,188.0231,188.0489,187.9801,188.0489,9092.0
2017-08-30 12:00:00,218.63,218.64,218.59,218.61,42812.0,188.0317,188.0403,187.9973,188.0145,42812.0
2017-08-30 12:05:00,218.6,218.64,218.58,218.64,3715.0,188.0059,188.0403,187.9887,188.0403,3715.0
2017-08-30 12:10:00,218.66,218.67,218.62,218.66,5537.0,188.0575,188.0661,188.0231,188.0575,5537.0
2017-08-30 12:15:00,218.67,218.73,218.67,218.71,4720.0,188.0661,188.1177,188.0661,188.1005,4720.0
2017-08-30 12:20:00,218.71,218.71,218.63,218.64,7405.0,188.1005,188.1005,188.0317,188.0403,7405.0
2017-08-30 12:25:00,218.65,218.71,218.62,218.7,7329.0,188.0489,188.1005,188.0231,188.0919,7329.0
2017-08-30 12:30:00,218.68,218.7,218.67,218.7,4600.0,188.0747,188.0919,188.0661,188.0919,4600.0
2017-08-30 12:35:00,218.7,218.72,218.68,218.72,27106.0,188.0919,188.1091,188.0747,188.1091,27106.0
2017-08-30 12:40:00,218.72,218.78,218.71,218.77,12824.0,188.1091,188.1607,188.1005,188.1521,12824.0
2017-08-30 12:45:00,218.76,218.82,218.73,218.82,69544.0,188.1435,188.1951,188.1177,188.1951,69544.0
2017-08-30 12:50:00,218.81,218.82,218.79,218.81,6123.0,188.1865,188.1951,188.1693,188.1865,6123.0
2017-08-30 12:55:00,218.8,218.85,218.78,218.85,7597.0,188.1779,188.2209,188.1607,188.2209,7597.0
2017-08-30 13:00:00,218.84,218.9,218.84,218.88,15221.0,188.2123,188.264,188.2123,188.2468,15221.0
2017-08-30 13:05:00,218.89,218.95,218.89,218.91,19535.0,188.2554,188.307,188.2554,188.2726,19535.0
2017-08-30 13:10:00,218.91,219.0,218.89,218.96,27090.0,188.2726,188.35,188.2554,188.3156,27090.0
2017-08-30 13:15:00,218.97,218.97,218.91,218.92,16890.0,188.3242,188.3242,188.2726,188.2812,16890.0
2017-08-30 13:20:00,218.91,219.02,218.91,219.0,10813.0,188.2726,188.3672,188.2726,188.35,10813.0
2017-08-30 13:25:00,218.99,219.08,218.96,219.03,33093.0,188.3414,188.4188,188.3156,188.3758,33093.0
2017-08-30 13:30:00,219.03,219.08,219.0,219.03,58856.0,188.3758,188.4188,188.35,188.3758,58856.0
2017-08-30 13:35:00,219.03,219.07,218.99,219.06,20181.0,188.3758,188.4102,188.3414,188.4016,20181.0
2017-08-30 13:40:00,219.06,219.07,219.0,219.06,14226.0,188.4016,188.4102,188.35,188.4016,14226.0
2017-08-30 13:45:00,219.06,219.13,219.06,219.12,6990.0,188.4016,188.4618,188.4016,188.4532,6990.0
2017-08-30 13:50:00,219.11,219.16,219.1,219.15,12874.0,188.4446,188.4876,188.436,188.479,12874.0
2017-08-30 13:55:00,219.15,219.16,219.09,219.1,9504.0,188.479,188.4876,188.4274,188.436,9504.0
2017-08-30 14:00:00,219.11,219.11,219.03,219.06,14359.0,188.4446,188.4446,188.3758,188.4016,14359.0
2017-08-30 14:05:00,219.05,219.09,219.04,219.04,18775.0,188.393,188.4274,188.3844,188.3844,18775.0
2017-08-30 14:10:00,219.04,219.06,219.0,219.03,15912.0,188.3844,188.4016,188.35,188.3758,15912.0
2017-08-30 14:15:00,219.04,219.05,219.02,219.04,10586.0,188.3844,188.393,188.3672,188.3844,10586.0
2017-08-30 14:20:00,219.02,219.05,219.01,219.03,10477.0,188.3672,188.393,188.3586,188.3758,10477.0
2017-08-30 14:25:00,219.02,219.03,219.0,219.03,11471.0,188.3672,188.3758,188.35,188.3758,11471.0
2017-08-30 14:30:00,219.04,219.06,219.02,219.06,9080.0,188.3844,188.4016,188.3672,188.4016,9080.0
2017-08-30 14:35:00,219.07,219.13,219.06,219.12,20131.0,188.4102,188.4618,188.4016,188.4532,20131.0
2017-08-30 14:40:00,219.15,219.16,218.98,218.98,10728.0,188.479,188.4876,188.3328,188.3328,10728.0
2017-08-30 14:45:00,218.98,218.99,218.88,218.98,29357.0,188.3328,188.3414,188.2468,188.3328,29357.0
2017-08-30 14:50:00,219.01,219.06,218.98,219.03,13499.0,188.3586,188.4016,188.3328,188.3758,13499.0
2017-08-30 14:55:00,219.05,219.09,219.04,219.04,5240.0,188.393,188.4274,188.3844,188.3844,5240.0
2017-08-30 15:00:00,219.06,219.07,218.95,218.95,25633.0,188.4016,188.4102,188.307,188.307,25633.0
2017-08-30 15:05:00,218.98,219.0,218.97,218.98,11230.0,188.3328,188.35,188.3242,188.3328,11230.0
2017-08-30 15:10:00,218.98,219.0,218.92,218.92,17007.0,188.3328,188.35,188.2812,188.2812,17007.0
2017-08-30 15:15:00,218.9,218.93,218.88,218.88,14668.0,188.264,188.2898,188.2468,188.2468,14668.0
2017-08-30 15:20:00,218.88,218.97,218.88,218.96,13705.0,188.2468,188.3242,188.2468,188.3156,13705.0
2017-08-30 15:25:00,218.97,218.99,218.91,218.98,61696.0,188.3242,188.3414,188.2726,188.3328,61696.0
2017-08-30 15:30:00,218.97,219.0,218.94,218.99,23292.0,188.3242,188.35,188.2984,188.3414,23292.0
2017-08-30 15:35:00,218.98,218.98,218.79,218.79,32784.0,188.3328,188.3328,188.1693,188.1693,32784.0
2017-08-30 15:40:00,218.8,218.8,218.61,218.71,161563.0,188.1779,188.1779,188.0145,188.1005,161563.0
2017-08-30 15:45:00,218.71,218.8,218.71,218.77,27309.0,188.1005,188.1779,188.1005,188.1521,27309.0
2017-08-30 15:50:00,218.79,218.9,218.79,218.9,21855.0,188.1693,188.264,188.1693,188.264,21855.0
2017-08-30 15:55:00,218.9,218.95,218.83,218.95,95677.0,188.264,188.307,188.2037,188.307,95677.0
2017-08-31 09:30:00,219.53,219.59,219.41,219.58,41810.0,188.8058,188.8574,188.7026,188.8488,41810.0
2017-08-31 09:35:00,219.6,219.76,219.6,219.73,40903.0,188.866,189.0036,188.866,188.9778,40903.0
2017-08-31 09:40:00,219.74,219.76,219.69,219.71,24608.0,188.9864,189.0036,188.9434,188.9606,24608.0
2017-08-31 09:45:00,219.73,219.73,219.58,219.64,29395.0,188.9778,188.9778,188.8488,188.9004,29395.0
2017-08-31 09:50:00,219.65,219.65,219.44,219.53,29331.0,188.909,188.909,188.7284,188.8058,29331.0
2017-08-31 09:55:00,219.53,219.61,219.51,219.58,16953.0,188.8058,188.8746,188.7886,188.8488,16953.0
2017-08-31 10:00:00,219.58,219.83,219.56,219.83,37216.0,188.8488,189.0638,188.8316,189.0638,37216.0
2017-08-31 10:05:00,219.82,219.89,219.79,219.81,32065.0,189.0552,189.1154,189.0294,189.0466,32065.0
2017-08-31 10:10:00,219.81,219.86,219.78,219.84,24375.0,189.0466,189.0896,189.0208,189.0724,24375.0
2017-08-31 10:15:00,219.82,219.82,219.7,219.73,22348.0,189.0552,189.0552,188.952,188.9778,22348.0
2017-08-31 10:20:00,219.72,219.76,219.66,219.67,11269.0,188.9692,189.0036,188.9176,188.9262,11269.0
2017-08-31 10:25:00,219.66,219.72,219.65,219.7,31628.0,188.9176,188.9692,188.909,188.952,31628.0
2017-08-31 10:30:00,219.71,219.71,219.5,219.58,53917.0,188.9606,188.9606,188.78,188.8488,53917.0
2017-08-31 10:35:00,219.57,219.57,219.12,219.23,103270.0,188.8402,188.8402,188.4532,188.5478,103270.0
2017-08-31 10:40:00,219.23,219.31,219.16,219.31,28886.0,188.5478,188.6166,188.4876,188.6166,28886.0
2017-08-31 10:45:00,219.3,219.34,219.2,219.26,28071.0,188.608,188.6424,188.522,188.5736,28071.0
2017-08-31 10:50:00,219.26,219.35,219.26,219.3,21870.0,188.5736,188.651,188.5736,188.608,21870.0
2017-08-31 10:55:00,219.3,219.39,219.3,219.36,33706.0,188.608,188.6854,188.608,188.6596,33706.0
2017-08-31 11:00:00,219.38,219.43,219.31,219.4,12541.0,188.6768,188.7198,188.6166,188.694,12541.0
2017-08-31 11:05:00,219.41,219.49,219.41,219.47,14994.0,188.7026,188.7714,188.7026,188.7542,14994.0
2017-08-31 11:10:00,219.47,219.49,219.43,219.47,8980.0,188.7542,188.7714,188.7198,188.7542,8980.0
2017-08-31 11:15:00,219.48,219.51,219.44,219.47,10652.0,188.7628,188.7886,188.7284,188.7542,10652.0
2017-08-31 11:20:00,219.48,219.51,219.42,219.45,14489.0,188.7628,188.7886,188.7112,188.737,14489.0
2017-08-31 11:25:00,219.45,219.46,219.37,219.38,11991.0,188.737,188.7456,188.6682,188.6768,11991.0
2017-08-31 11:30:00,219.36,219.4,219.15,219.2,57632.0,188.6596,188.694,188.479,188.522,57632.0
2017-08-31 11:35:00,219.23,219.32,219.21,219.32,31238.0,188.5478,188.6252,188.5306,188.6252,31238.0
2017-08-31 11:40:00,219.34,219.38,219.31,219.34,23372.0,188.6424,188.6768,188.6166,188.6424,23372.0
2017-08-31 11:45:00,219.33,219.39,219.32,219.34,12992.0,188.6338,188.6854,188.6252,188.6424,12992.0
2017-08-31 11:50:00,219.34,219.38,219.32,219.38,18184.0,188.6424,188.6768,188.6252,188.6768,18184.0
2017-08-31 11:55:00,219.37,219.38,219.31,219.34,8811.0,188.6682,188.6768,188.6166,188.6424,8811.0
2017-08-31 12:00:00,219.35,219.4,219.32,219.4,11265.0,188.651,188.694,188.6252,188.694,11265.0
2017-08-31 12:05:00,219.44,219.45,219.39,219.41,33442.0,188.7284,188.737,188.6854,188.7026,33442.0
2017-08-31 12:10:00,219.41,219.41,219.31,219.33,13441.0,188.7026,188.7026,188.6166,188.6338,13441.0
2017-08-31 12:15:00,219.34,219.43,219.34,219.37,10978.0,188.6424,188.7198,188.6424,188.6682,10978.0
2017-08-31 12:20:00,219.36,219.43,219.34,219.43,20273.0,188.6596,188.7198,188.6424,188.7198,20273.0
2017-08-31 12:25:00,219.44,219.46,219.42,219.45,11155.0,188.7284,188.7456,188.7112,188.737,11155.0
2017-08-31 12:30:00,219.45,219.46,219.36,219.39,9359.0,188.737,188.7456,188.6596,188.6854,9359.0
2017-08-31 12:35:00,219.4,219.46,219.4,219.45,12422.0,188.694,188.7456,188.694,188.737,12422.0
2017-08-31 12:40:00,219.45,219.46,219.41,219.45,7287.0,188.737,188.7456,188.7026,188.737,7287.0
2017-08-31 12:45:00,219.45,219.45,219.35,219.35,14403.0,188.737,188.737,188.651,188.651,14403.0
2017-08-31 12:50:00,219.35,219.39,219.34,219.39,14915.0,188.651,188.6854,188.6424,188.6854,14915.0
2017-08-31 12:55:00,219.38,219.41,219.36,219.37,8046.0,188.6768,188.7026,188.6596,188.6682,8046.0
2017-08-31 13:00:00,219.37,219.41,219.35,219.35,8416.0,188.6682,188.7026,188.651,188.651,8416.0
2017-08-31 13:05:00,219.35,219.38,219.32,219.38,10122.0,188.651,188.6768,188.6252,188.6768,10122.0
2017-08-31 13:10:00,219.37,219.37,219.29,219.3,10506.0,188.6682,188.6682,188.5994,188.608,10506.0
2017-08-31 13:15:00,219.29,219.33,219.25,219.33,10042.0,188.5994,188.6338,188.565,188.6338,10042.0
2017-08-31 13:20:00,219.33,219.36,219.3,219.33,7842.0,188.6338,188.6596,188.608,188.6338,7842.0
2017-08-31 13:25:00,219.33,219.38,219.27,219.3,33564.0,188.6338,188.6768,188.5822,188.608,33564.0
2017-08-31 13:30:00,219.3,219.32,219.25,219.32,12322.0,188.608,188.6252,188.565,188.6252,12322.0
2017-08-31 13:35:00,219.3,219.36,219.29,219.34,7263.0,188.608,188.6596,188.5994,188.6424,7263.0
2017-08-31 13:40:00,219.34,219.41,219.33,219.38,7853.0,188.6424,188.7026,188.6338,188.6768,7853.0
2017-08-31 13:45:00,219.37,219.37,219.29,219.29,6048.0,188.6682,188.6682,188.5994,188.5994,6048.0
2017-08-31 13:50:00,219.28,219.33,219.27,219.32,7822.0,188.5908,188.6338,188.5822,188.6252,7822.0
2017-08-31 13:55:00,219.33,219.37,219.3,219.37,13695.0,188.6338,188.6682,188.608,188.6682,13695.0
2017-08-31 14:00:00,219.36,219.37,219.32,219.32,8945.0,188.6596,188.6682,188.6252,188.6252,8945.0
2017-08-31 14:05:00,219.33,219.34,219.24,219.26,19397.0,188.6338,188.6424,188.5564,188.5736,19397.0
2017-08-31 14:10:00,219.28,219.3,219.25,219.26,9826.0,188.5908,188.608,188.565,188.5736,9826.0
2017-08-31 14:15:00,219.27,219.32,219.26,219.26,11094.0,188.5822,188.6252,188.5736,188.5736,11094.0
2017-08-31 14:20:00,219.22,219.28,219.16,219.27,17311.0,188.5392,188.5908,188.4876,188.5822,17311.0
2017-08-31 14:25:00,219.27,219.39,219.27,219.37,8617.0,188.5822,188.6854,188.5822,188.6682,8617.0
2017-08-31 14:30:00,219.38,219.44,219.38,219.43,7668.0,188.6768,188.7284,188.6768,188.7198,7668.0
2017-08-31 14:35:00,219.43,219.48,219.38,219.48,11769.0,188.7198,188.7628,188.6768,188.7628,11769.0
2017-08-31 14:40:00,219.47,219.49,219.46,219.49,14007.0,188.7542,188.7714,188.7456,188.7714,14007.0
2017-08-31 14:45:00,219.48,219.56,219.47,219.54,18751.0,188.7628,188.8316,188.7542,188.8144,18751.0
2017-08-31 14:50:00,219.55,219.65,219.54,219.63,9346.0,188.823,188.909,188.8144,188.8918,9346.0
2017-08-31 14:55:00,219.61,219.65,219.58,219.63,69093.0,188.8746,188.909,188.8488,188.8918,69093.0
2017-08-31 15:00:00,219.63,219.64,219.56,219.58,15382.0,188.8918,188.9004,188.8316,188.8488,15382.0
2017-08-31 15:05:00,219.59,219.6,219.53,219.53,7851.0,188.8574,188.866,188.8058,188.8058,7851.0
2017-08-31 15:10:00,219.53,219.56,219.5,219.56,16438.0,188.8058,188.8316,188.78,188.8316,16438.0
2017-08-31 15:15:00,219.56,219.61,219.54,219.6,6349.0,188.8316,188.8746,188.8144,188.866,6349.0
2017-08-31 15:20:00,219.6,219.65,219.59,219.64,19648.0,188.866,188.909,188.8574,188.9004,19648.0
2017-08-31 15:25:00,219.65,219.7,219.63,219.64,10768.0,188.909,188.952,188.8918,188.9004,10768.0
2017-08-31 15:30:00,219.67,219.75,219.65,219.75,73212.0,188.9262,188.995,188.909,188.995,73212.0
2017-08-31 15:35:00,219.75,219.82,219.74,219.78,40174.0,188.995,189.0552,188.9864,189.0208,40174.0
2017-08-31 15:40:00,219.79,219.81,219.77,219.78,24582.0,189.0294,189.0466,189.0122,189.0208,24582.0
2017-08-31 15:45:00,219.79,219.79,219.66,219.7,28876.0,189.0294,189.0294,188.9176,188.952,28876.0
2017-08-31 15:50:00,219.7,219.76,219.61,219.72,105038.0,188.952,189.0036,188.8746,188.9692,105038.0
2017-08-31 15:55:00,219.7,219.7,219.43,219.56,244401.0,188.952,188.952,188.7198,188.8316,244401.0
2017-09-01 09:30:00,220.13,220.13,219.86,219.93,49743.0,189.3218,189.3218,189.0896,189.1498,49743.0
2017-09-01 09:35:00,219.9,220.03,219.83,219.99,72561.0,189.124,189.2358,189.0638,189.2014,72561.0
2017-09-01 09:40:00,219.97,220.07,219.97,220.03,49935.0,189.1842,189.2702,189.1842,189.2358,49935.0
2017-09-01 09:45:00,220.02,220.14,220.02,220.12,28627.0,189.2272,189.3304,189.2272,189.3132,28627.0
2017-09-01 09:50:00,220.13,220.17,219.95,219.98,58836.0,189.3218,189.3562,189.167,189.1928,58836.0
2017-09-01 09:55:00,220.0,220.05,219.9,220.04,55008.0,189.21,189.253,189.124,189.2444,55008.0
2017-09-01 10:00:00,220.02,220.11,219.94,219.99,57792.0,189.2272,189.3046,189.1584,189.2014,57792.0
2017-09-01 10:05:00,220.01,220.07,219.93,219.98,17782.0,189.2186,189.2702,189.1498,189.1928,17782.0
2017-09-01 10:10:00,219.98,220.12,219.98,220.12,11093.0,189.1928,189.3132,189.1928,189.3132,11093.0
2017-09-01 10:15:00,220.11,220.11,220.0,220.09,18233.0,189.3046,189.3046,189.21,189.2874,18233.0
2017-09-01 10:20:00,220.1,220.13,220.07,220.1,7282.0,189.296,189.3218,189.2702,189.296,7282.0
2017-09-01 10:25:00,220.09,220.1,220.01,220.1,7354.0,189.2874,189.296,189.2186,189.296,7354.0
2017-09-01 10:30:00,220.1,220.17,220.08,220.1,11767.0,189.296,189.3562,189.2788,189.296,11767.0
2017-09-01 10:35:00,220.1,220.13,220.07,220.09,5881.0,189.296,189.3218,189.2702,189.2874,5881.0
2017-09-01 10:40:00,220.09,220.13,220.02,220.02,72224.0,189.2874,189.3218,189.2272,189.2272,72224.0
2017-09-01 10:45:00,220.01,220.08,220.01,220.06,8557.0,189.2186,189.2788,189.2186,189.2616,8557.0
2017-09-01 10:50:00,220.07,220.12,220.04,220.11,7354.0,189.2702,189.3132,189.2444,189.3046,7354.0
2017-09-01 10:55:00,220.1,220.18,220.09,220.16,24589.0,189.296,189.3648,189.2874,189.3476,24589.0
2017-09-01 11:00:00,220.13,220.23,220.13,220.18,14483.0,189.3218,189.4078,189.3218,189.3648,14483.0
2017-09-01 11:05:00,220.18,220.19,220.13,220.17,15797.0,189.3648,189.3734,189.3218,189.3562,15797.0
2017-09-01 11:10:00,220.17,220.2,220.14,220.19,28867.0,189.3562,189.382,189.3304,189.3734,28867.0
2017-09-01 11:15:00,220.19,220.19,220.08,220.08,24248.0,189.3734,189.3734,189.2788,189.2788,24248.0
2017-09-01 11:20:00,220.08,220.12,220.04,220.05,22202.0,189.2788,189.3132,189.2444,189.253,22202.0
2017-09-01 11:25:00,220.04,220.04,219.95,219.97,11906.0,189.2444,189.2444,189.167,189.1842,11906.0
2017-09-01 11:30:00,219.96,219.99,219.94,219.94,19556.0,189.1756,189.2014,189.1584,189.1584,19556.0
2017-09-01 11:35:00,219.96,219.98,219.91,219.92,13861.0,189.1756,189.1928,189.1326,189.1412,13861.0
2017-09-01 11:40:00,219.92,219.97,219.87,219.97,5846.0,189.1412,189.1842,189.0982,189.1842,5846.0
2017-09-01 11:45:00,219.96,219.97,219.94,219.97,2127.0,189.1756,189.1842,189.1584,189.1842,2127.0
2017-09-01 11:50:00,219.97,220.02,219.97,220.02,5681.0,189.1842,189.2272,189.1842,189.2272,5681.0
2017-09-01 11:55:00,220.02,220.07,220.01,220.06,11653.0,189.2272,189.2702,189.2186,189.2616,11653.0
2017-09-01 12:00:00,220.06,220.1,220.05,220.07,16378.0,189.2616,189.296,189.253,189.2702,16378.0
2017-09-01 12:05:00,220.08,220.12,220.07,220.08,5100.0,189.2788,189.3132,189.2702,189.2788,5100.0
2017-09-01 12:10:00,220.09,220.13,220.09,220.12,15483.0,189.2874,189.3218,189.2874,189.3132,15483.0
2017-09-01 12:15:00,220.14,220.15,220.12,220.15,14060.0,189.3304,189.339,189.3132,189.339,14060.0
2017-09-01 12:20:00,220.15,220.18,220.14,220.17,3181.0,189.339,189.3648,189.3304,189.3562,3181.0
2017-09-01 12:25:00,220.2,220.26,220.19,220.24,24669.0,189.382,189.4336,189.3734,189.4164,24669.0
2017-09-01 12:30:00,220.23,220.25,220.22,220.23,6472.0,189.4078,189.425,189.3992,189.4078,6472.0
2017-09-01 12:35:00,220.25,220.32,220.25,220.32,17908.0,189.425,189.4852,189.425,189.4852,17908.0
2017-09-01 12:40:00,220.31,220.34,220.3,220.33,13550.0,189.4766,189.5024,189.468,189.4938,13550.0
2017-09-01 12:45:00,220.34,220.41,220.34,220.38,16396.0,189.5024,189.5626,189.5024,189.5368,16396.0
2017-09-01 12:50:00,220.36,220.4,220.35,220.39,15178.0,189.5196,189.554,189.511,189.5454,15178.0
2017-09-01 12:55:00,220.38,220.4,220.32,220.33,6914.0,189.5368,189.554,189.4852,189.4938,6914.0
2017-09-01 13:00:00,220.34,220.37,220.33,220.33,18553.0,189.5024,189.5282,189.4938,189.4938,18553.0
2017-09-01 13:05:00,220.33,220.34,220.27,220.27,2281.0,189.4938,189.5024,189.4422,189.4422,2281.0
2017-09-01 13:10:00,220.29,220.32,220.29,220.31,2999.0,189.4594,189.4852,189.4594,189.4766,2999.0
2017-09-01 13:15:00,220.31,220.34,220.31,220.33,9801.0,189.4766,189.5024,189.4766,189.4938,9801.0
2017-09-01 13:20:00,220.33,220.33,220.25,220.25,12709.0,189.4938,189.4938,189.425,189.425,12709.0
2017-09-01 13:25:00,220.27,220.27,220.24,220.25,5897.0,189.4422,189.4422,189.4164,189.425,5897.0
2017-09-01 13:30:00,220.25,220.3,220.24,220.3,10127.0,189.425,189.468,189.4164,189.468,10127.0
2017-09-01 13:35:00,220.29,220.31,220.27,220.29,7112.0,189.4594,189.4766,189.4422,189.4594,7112.0
2017-09-01 13:40:00,220.29,220.29,220.25,220.25,5259.0,189.4594,189.4594,189.425,189.425,5259.0
2017-09-01 13:45:00,220.26,220.26,220.21,220.25,6051.0,189.4336,189.4336,189.3906,189.425,6051.0
2017-09-01 13:50:00,220.25,220.26,220.23,220.24,3456.0,189.425,189.4336,189.4078,189.4164,3456.0
2017-09-01 13:55:00,220.22,220.22,220.19,220.21,8325.0,189.3992,189.3992,189.3734,189.3906,8325.0
2017-09-01 14:00:00,220.2,220.26,220.2,220.22,14879.0,189.382,189.4336,189.382,189.3992,14879.0
2017-09-01 14:05:00,220.23,220.26,220.2,220.21,8156.0,189.4078,189.4336,189.382,189.3906,8156.0
2017-09-01 14:10:00,220.21,220.22,220.17,220.19,1175.0,189.3906,189.3992,189.3562,189.3734,1175.0
2017-09-01 14:15:00,220.19,220.19,220.13,220.14,2808.0,189.3734,189.3734,189.3218,189.3304,2808.0
2017-09-01 14:20:00,220.13,220.15,220.12,220.14,2590.0,189.3218,189.339,189.3132,189.3304,2590.0
2017-09-01 14:25:00,220.14,220.16,220.12,220.14,1968.0,189.3304,189.3476,189.3132,189.3304,1968.0
2017-09-01 14:30:00,220.13,220.16,220.12,220.15,5528.0,189.3218,189.3476,189.3132,189.339,5528.0
2017-09-01 14:35:00,220.15,220.16,220.13,220.15,6981.0,189.339,189.3476,189.3218,189.339,6981.0
2017-09-01 14:40:00,220.16,220.19,220.16,220.19,2172.0,189.3476,189.3734,189.3476,189.3734,2172.0
2017-09-01 14:45:00,220.18,220.19,220.16,220.18,2739.0,189.3648,189.3734,189.3476,189.3648,2739.0
2017-09-01 14:50:00,220.19,220.19,220.16,220.17,1621.0,189.3734,189.3734,189.3476,189.3562,1621.0
2017-09-01 14:55:00,220.17,220.2,220.16,220.16,16799.0,189.3562,189.382,189.3476,189.3476,16799.0
2017-09-01 15:00:00,220.15,220.17,220.13,220.16,9644.0,189.339,189.3562,189.3218,189.3476,9644.0
2017-09-01 15:05:00,220.15,220.17,220.15,220.16,2880.0,189.339,189.3562,189.339,189.3476,2880.0
2017-09-01 15:10:00,220.16,220.16,220.13,220.14,3187.0,189.3476,189.3476,189.3218,189.3304,3187.0
2017-09-01 15:15:00,220.13,220.18,220.13,220.18,10530.0,189.3218,189.3648,189.3218,189.3648,10530.0
2017-09-01 15:20:00,220.17,220.18,220.16,220.17,48052.0,189.3562,189.3648,189.3476,189.3562,48052.0
2017-09-01 15:25:00,220.16,220.18,220.14,220.18,9556.0,189.3476,189.3648,189.3304,189.3648,9556.0
2017-09-01 15:30:00,220.18,220.18,220.06,220.07,45553.0,189.3648,189.3648,189.2616,189.2702,45553.0
2017-09-01 15:35:00,220.07,220.09,220.07,220.08,20572.0,189.2702,189.2874,189.2702,189.2788,20572.0
2017-09-01 15:40:00,220.07,220.1,220.05,220.08,24599.0,189.2702,189.296,189.253,189.2788,24599.0
2017-09-01 15:45:00,220.09,220.09,220.05,220.05,30051.0,189.2874,189.2874,189.253,189.253,30051.0
2017-09-01 15:50:00,220.06,220.1,220.03,220.04,50206.0,189.2616,189.296,189.2358,189.2444,50206.0
2017-09-01 15:55:00,220.05,220.05,219.9,219.92,282237.0,189.253,189.253,189.124,189.1412,282237.0
2017-09-05 09:30:00,219.53,219.53,219.14,219.18,133576.0,188.8058,188.8058,188.4704,188.5048,133576.0
2017-09-05 09:35:00,219.17,219.19,218.94,218.94,42233.0,188.4962,188.5134,188.2984,188.2984,42233.0
2017-09-05 09:40:00,218.94,219.07,218.94,219.01,50898.0,188.2984,188.4102,188.2984,188.3586,50898.0
2017-09-05 09:45:00,219.02,219.18,218.99,219.09,28027.0,188.3672,188.5048,188.3414,188.4274,28027.0
2017-09-05 09:50:00,219.08,219.13,218.97,219.0,102863.0,188.4188,188.4618,188.3242,188.35,102863.0
2017-09-05 09:55:00,219.01,219.1,218.91,219.07,204910.0,188.3586,188.436,188.2726,188.4102,204910.0
2017-09-05 10:00:00,219.09,219.11,218.87,218.95,28494.0,188.4274,188.4446,188.2382,188.307,28494.0
2017-09-05 10:05:00,218.96,219.07,218.93,219.02,21984.0,188.3156,188.4102,188.2898,188.3672,21984.0
2017-09-05 10:10:00,219.0,219.07,218.94,218.94,66205.0,188.35,188.4102,188.2984,188.2984,66205.0
2017-09-05 10:15:00,218.95,219.03,218.93,218.97,44094.0,188.307,188.3758,188.2898,188.3242,44094.0
2017-09-05 10:20:00,218.97,218.98,218.72,218.76,68016.0,188.3242,188.3328,188.1091,188.1435,68016.0
2017-09-05 10:25:00,218.78,218.79,218.7,218.76,24150.0,188.1607,188.1693,188.0919,188.1435,24150.0
2017-09-05 10:30:00,218.75,218.75,218.64,218.65,49612.0,188.1349,188.1349,188.0403,188.0489,49612.0
2017-09-05 10:35:00,218.64,218.75,218.63,218.63,41701.0,188.0403,188.1349,188.0317,188.0317,41701.0
2017-09-05 10:40:00,218.62,218.62,218.2,218.31,56535.0,188.0231,188.0231,187.6619,187.7565,56535.0
2017-09-05 10:45:00,218.31,218.34,218.18,218.32,38374.0,187.7565,187.7823,187.6447,187.7651,38374.0
2017-09-05 10:50:00,218.31,218.35,218.21,218.22,17400.0,187.7565,187.7909,187.6705,187.6791,17400.0
2017-09-05 10:55:00,218.23,218.36,218.2,218.33,24107.0,187.6877,187.7995,187.6619,187.7737,24107.0
2017-09-05 11:00:00,218.32,218.4,218.23,218.39,16606.0,187.7651,187.8339,187.6877,187.8253,16606.0
2017-09-05 11:05:00,218.4,218.42,218.32,218.4,30190.0,187.8339,187.8511,187.7651,187.8339,30190.0
2017-09-05 11:10:00,218.4,218.41,218.28,218.34,18917.0,187.8339,187.8425,187.7307,187.7823,18917.0
2017-09-05 11:15:00,218.36,218.36,218.13,218.14,17294.0,187.7995,187.7995,187.6017,187.6103,17294.0
2017-09-05 11:20:00,218.14,218.27,218.1,218.27,17769.0,187.6103,187.7221,187.5759,187.7221,17769.0
2017-09-05 11:25:00,218.28,218.28,218.21,218.25,7720.0,187.7307,187.7307,187.6705,187.7049,7720.0
2017-09-05 11:30:00,218.25,218.41,218.22,218.35,16543.0,187.7049,187.8425,187.6791,187.7909,16543.0
2017-09-05 11:35:00,218.39,218.6,218.38,218.58,10371.0,187.8253,188.0059,187.8167,187.9887,10371.0
2017-09-05 11:40:00,218.58,218.59,218.55,218.56,7551.0,187.9887,187.9973,187.9629,187.9715,7551.0
2017-09-05 11:45:00,218.56,218.56,218.51,218.55,20431.0,187.9715,187.9715,187.9285,187.9629,20431.0
2017-09-05 11:50:00,218.54,218.57,218.51,218.53,18063.0,187.9543,187.9801,187.9285,187.9457,18063.0
2017-09-05 11:55:00,218.51,218.58,218.47,218.57,17981.0,187.9285,187.9887,187.8941,187.9801,17981.0
2017-09-05 12:00:00,218.56,218.56,218.18,218.19,34882.0,187.9715,187.9715,187.6447,187.6533,34882.0
2017-09-05 12:05:00,218.21,218.22,217.66,217.66,74076.0,187.6705,187.6791,187.1975,187.1975,74076.0
2017-09-05 12:10:00,217.75,217.98,217.75,217.8,67657.0,187.2749,187.4727,187.2749,187.3179,67657.0
2017-09-05 12:15:00,217.81,217.91,217.8,217.89,20737.0,187.3265,187.4125,187.3179,187.3953,20737.0
2017-09-05 12:20:00,217.86,217.99,217.82,217.9,41781.0,187.3695,187.4813,187.3351,187.4039,41781.0
2017-09-05 12:25:00,217.9,217.92,217.7,217.71,15600.0,187.4039,187.4211,187.2319,187.2405,15600.0
2017-09-05 12:30:00,217.72,217.72,217.38,217.49,47851.0,187.2491,187.2491,186.9567,187.0513,47851.0
2017-09-05 12:35:00,217.47,217.72,217.47,217.69,67577.0,187.0341,187.2491,187.0341,187.2233,67577.0
2017-09-05 12:40:00,217.69,217.7,217.58,217.65,23114.0,187.2233,187.2319,187.1287,187.1889,23114.0
2017-09-05 12:45:00,217.66,217.66,217.49,217.49,9936.0,187.1975,187.1975,187.0513,187.0513,9936.0
2017-09-05 12:50:00,217.53,217.65,217.5,217.65,9171.0,187.0857,187.1889,187.0599,187.1889,9171.0
2017-09-05 12:55:00,217.65,217.69,217.56,217.68,22168.0,187.1889,187.2233,187.1115,187.2147,22168.0
2017-09-05 13:00:00,217.65,217.65,217.23,217.3,44574.0,187.1889,187.1889,186.8277,186.8879,44574.0
2017-09-05 13:05:00,217.32,217.39,217.26,217.28,27928.0,186.9051,186.9653,186.8535,186.8707,27928.0
2017-09-05 13:10:00,217.27,217.36,217.18,217.27,18700.0,186.8621,186.9395,186.7847,186.8621,18700.0
2017-09-05 13:15:00,217.23,217.62,217.22,217.62,26632.0,186.8277,187.1631,186.8191,187.1631,26632.0
2017-09-05 13:20:00,217.61,217.67,217.57,217.59,25221.0,187.1545,187.2061,187.1201,187.1373,25221.0
2017-09-05 13:25:00,217.6,217.6,217.5,217.53,16865.0,187.1459,187.1459,187.0599,187.0857,16865.0
2017-09-05 13:30:00,217.53,217.55,217.3,217.3,11961.0,187.0857,187.1029,186.8879,186.8879,11961.0
2017-09-05 13:35:00,217.32,217.62,217.32,217.55,21903.0,186.9051,187.1631,186.9051,187.1029,21903.0
2017-09-05 13:40:00,217.55,217.61,217.53,217.55,25420.0,187.1029,187.1545,187.0857,187.1029,25420.0
2017-09-05 13:45:00,217.52,217.57,217.46,217.46,37149.0,187.0771,187.1201,187.0255,187.0255,37149.0
2017-09-05 13:50:00,217.45,217.68,217.43,217.62,27653.0,187.0169,187.2147,186.9997,187.1631,27653.0
2017-09-05 13:55:00,217.65,217.66,217.54,217.62,6830.0,187.1889,187.1975,187.0943,187.1631,6830.0
2017-09-05 14:00:00,217.65,217.84,217.59,217.82,26511.0,187.1889,187.3523,187.1373,187.3351,26511.0
2017-09-05 14:05:00,217.82,217.82,217.7,217.73,11712.0,187.3351,187.3351,187.2319,187.2577,11712.0
2017-09-05 14:10:00,217.76,217.77,217.64,217.64,8640.0,187.2835,187.2921,187.1803,187.1803,8640.0
2017-09-05 14:15:00,217.63,217.65,217.54,217.65,10594.0,187.1717,187.1889,187.0943,187.1889,10594.0
2017-09-05 14:20:00,217.65,217.84,217.65,217.73,20397.0,187.1889,187.3523,187.1889,187.2577,20397.0
2017-09-05 14:25:00,217.75,217.91,217.75,217.83,10324.0,187.2749,187.4125,187.2749,187.3437,10324.0
2017-09-05 14:30:00,217.83,217.89,217.77,217.77,19954.0,187.3437,187.3953,187.2921,187.2921,19954.0
2017-09-05 14:35:00,217.77,217.8,217.68,217.71,21713.0,187.2921,187.3179,187.2147,187.2405,21713.0
2017-09-05 14:40:00,217.67,217.72,217.64,217.72,32769.0,187.2061,187.2491,187.1803,187.2491,32769.0
2017-09-05 14:45:00,217.73,217.77,217.58,217.58,12133.0,187.2577,187.2921,187.1287,187.1287,12133.0
2017-09-05 14:50:00,217.56,217.6,217.53,217.58,29068.0,187.1115,187.1459,187.0857,187.1287,29068.0
2017-09-05 14:55:00,217.58,217.64,217.55,217.61,32345.0,187.1287,187.1803,187.1029,187.1545,32345.0
2017-09-05 15:00:00,217.62,217.74,217.58,217.63,12576.0,187.1631,187.2663,187.1287,187.1717,12576.0
2017-09-05 15:05:00,217.62,217.62,217.42,217.55,28652.0,187.1631,187.1631,186.9911,187.1029,28652.0
2017-09-05 15:10:00,217.55,217.63,217.49,217.61,16580.0,187.1029,187.1717,187.0513,187.1545,16580.0
2017-09-05 15:15:00,217.61,217.67,217.56,217.61,24973.0,187.1545,187.2061,187.1115,187.1545,24973.0
2017-09-05 15:20:00,217.59,217.59,217.52,217.53,15512.0,187.1373,187.1373,187.0771,187.0857,15512.0
2017-09-05 15:25:00,217.54,217.76,217.53,217.75,37883.0,187.0943,187.2835,187.0857,187.2749,37883.0
2017-09-05 15:30:00,217.74,217.83,217.74,217.81,43906.0,187.2663,187.3437,187.2663,187.3265,43906.0
2017-09-05 15:35:00,217.82,217.83,217.6,217.65,55766.0,187.3351,187.3437,187.1459,187.1889,55766.0
2017-09-05 15:40:00,217.63,217.63,217.51,217.59,62192.0,187.1717,187.1717,187.0685,187.1373,62192.0
2017-09-05 15:45:00,217.59,217.63,217.51,217.62,55329.0,187.1373,187.1717,187.0685,187.1631,55329.0
2017-09-05 15:50:00,217.62,217.78,217.54,217.78,98731.0,187.1631,187.3007,187.0943,187.3007,98731.0
2017-09-05 15:55:00,217.78,217.82,217.62,217.67,299447.0,187.3007,187.3351,187.1631,187.2061,299447.0
2017-09-06 09:30:00,218.54,218.55,218.25,218.26,49332.0,187.9543,187.9629,187.7049,187.7135,49332.0
2017-09-06 09:35:00,218.24,218.39,218.24,218.35,34102.0,187.6963,187.8253,187.6963,187.7909,34102.0
2017-09-06 09:40:00,218.34,218.4,218.29,218.3,25020.0,187.7823,187.8339,187.7393,187.7479,25020.0
2017-09-06 09:45:00,218.3,218.39,218.28,218.33,25760.0,187.7479,187.8253,187.7307,187.7737,25760.0
2017-09-06 09:50:00,218.33,218.36,218.19,218.27,34006.0,187.7737,187.7995,187.6533,187.7221,34006.0
2017-09-06 09:55:00,218.28,218.29,218.22,218.26,16293.0,187.7307,187.7393,187.6791,187.7135,16293.0
2017-09-06 10:00:00,218.3,218.44,218.29,218.43,28152.0,187.7479,187.8683,187.7393,187.8597,28152.0
2017-09-06 10:05:00,218.43,218.62,218.39,218.48,38757.0,187.8597,188.0231,187.8253,187.9027,38757.0
2017-09-06 10:10:00,218.47,218.58,218.43,218.48,16888.0,187.8941,187.9887,187.8597,187.9027,16888.0
2017-09-06 10:15:00,218.47,218.49,218.24,218.27,42938.0,187.8941,187.9113,187.6963,187.7221,42938.0
2017-09-06 10:20:00,218.26,218.38,218.24,218.36,17550.0,187.7135,187.8167,187.6963,187.7995,17550.0
2017-09-06 10:25:00,218.34,218.45,218.33,218.36,17734.0,187.7823,187.8769,187.7737,187.7995,17734.0
2017-09-06 10:30:00,218.39,218.45,218.3,218.41,20517.0,187.8253,187.8769,187.7479,187.8425,20517.0
2017-09-06 10:35:00,218.42,218.43,218.28,218.33,26318.0,187.8511,187.8597,187.7307,187.7737,26318.0
2017-09-06 10:40:00,218.35,218.37,218.24,218.33,13123.0,187.7909,187.8081,187.6963,187.7737,13123.0
2017-09-06 10:45:00,218.33,218.37,218.04,218.3,76041.0,187.7737,187.8081,187.5243,187.7479,76041.0
2017-09-06 10:50:00,218.3,218.32,218.2,218.24,15267.0,187.7479,187.7651,187.6619,187.6963,15267.0
2017-09-06 10:55:00,218.27,218.36,218.2,218.34,34086.0,187.7221,187.7995,187.6619,187.7823,34086.0
2017-09-06 11:00:00,218.33,218.4,218.27,218.39,15636.0,187.7737,187.8339,187.7221,187.8253,15636.0
2017-09-06 11:05:00,218.36,218.36,218.19,218.19,22776.0,187.7995,187.7995,187.6533,187.6533,22776.0
2017-09-06 11:10:00,218.18,218.2,218.1,218.13,37736.0,187.6447,187.6619,187.5759,187.6017,37736.0
2017-09-06 11:15:00,218.11,218.23,218.09,218.23,16074.0,187.5845,187.6877,187.5673,187.6877,16074.0
2017-09-06 11:20:00,218.24,218.32,218.23,218.31,15172.0,187.6963,187.7651,187.6877,187.7565,15172.0
2017-09-06 11:25:00,218.33,218.35,218.26,218.27,6769.0,187.7737,187.7909,187.7135,187.7221,6769.0
2017-09-06 11:30:00,218.27,218.31,218.19,218.29,10519.0,187.7221,187.7565,187.6533,187.7393,10519.0
2017-09-06 11:35:00,218.29,218.33,218.26,218.27,31638.0,187.7393,187.7737,187.7135,187.7221,31638.0
2017-09-06 11:40:00,218.28,218.28,218.18,218.19,3641.0,187.7307,187.7307,187.6447,187.6533,3641.0
2017-09-06 11:45:00,218.19,218.22,218.15,218.17,14316.0,187.6533,187.6791,187.6189,187.6361,14316.0
2017-09-06 11:50:00,218.15,218.17,218.12,218.15,11528.0,187.6189,187.6361,187.5931,187.6189,11528.0
2017-09-06 11:55:00,218.15,218.25,218.15,218.24,10665.0,187.6189,187.7049,187.6189,187.6963,10665.0
2017-09-06 12:00:00,218.23,218.23,218.13,218.19,6522.0,187.6877,187.6877,187.6017,187.6533,6522.0
2017-09-06 12:05:00,218.21,218.24,218.17,218.17,8743.0,187.6705,187.6963,187.6361,187.6361,8743.0
2017-09-06 12:10:00,218.18,218.26,218.17,218.25,5597.0,187.6447,187.7135,187.6361,187.7049,5597.0
2017-09-06 12:15:00,218.23,218.32,218.2,218.32,6735.0,187.6877,187.7651,187.6619,187.7651,6735.0
2017-09-06 12:20:00,218.31,218.35,218.2,218.23,16756.0,187.7565,187.7909,187.6619,187.6877,16756.0
2017-09-06 12:25:00,218.21,218.29,218.2,218.26,17723.0,187.6705,187.7393,187.6619,187.7135,17723.0
2017-09-06 12:30:00,218.26,218.27,218.18,218.2,26657.0,187.7135,187.7221,187.6447,187.6619,26657.0
2017-09-06 12:35:00,218.2,218.24,218.18,218.22,5200.0,187.6619,187.6963,187.6447,187.6791,5200.0
2017-09-06 12:40:00,218.25,218.29,218.23,218.27,6296.0,187.7049,187.7393,187.6877,187.7221,6296.0
2017-09-06 12:45:00,218.29,218.33,218.26,218.31,22894.0,187.7393,187.7737,187.7135,187.7565,22894.0
2017-09-06 12:50:00,218.33,218.35,218.28,218.33,10521.0,187.7737,187.7909,187.7307,187.7737,10521.0
2017-09-06 12:55:00,218.33,218.39,218.3,218.35,9125.0,187.7737,187.8253,187.7479,187.7909,9125.0
2017-09-06 13:00:00,218.37,218.44,218.33,218.4,15087.0,187.8081,187.8683,187.7737,187.8339,15087.0
2017-09-06 13:05:00,218.43,218.49,218.4,218.4,21241.0,187.8597,187.9113,187.8339,187.8339,21241.0
2017-09-06 13:10:00,218.44,218.51,218.43,218.43,10966.0,187.8683,187.9285,187.8597,187.8597,10966.0
2017-09-06 13:15:00,218.42,218.43,218.39,218.41,6974.0,187.8511,187.8597,187.8253,187.8425,6974.0
2017-09-06 13:20:00,218.4,218.46,218.37,218.37,38757.0,187.8339,187.8855,187.8081,187.8081,38757.0
2017-09-06 13:25:00,218.36,218.43,218.33,218.4,12704.0,187.7995,187.8597,187.7737,187.8339,12704.0
2017-09-06 13:30:00,218.42,218.46,218.41,218.45,15661.0,187.8511,187.8855,187.8425,187.8769,15661.0
2017-09-06 13:35:00,218.44,218.49,218.43,218.48,9876.0,187.8683,187.9113,187.8597,187.9027,9876.0
2017-09-06 13:40:00,218.47,218.47,218.41,218.45,6973.0,187.8941,187.8941,187.8425,187.8769,6973.0
2017-09-06 13:45:00,218.45,218.46,218.43,218.45,15337.0,187.8769,187.8855,187.8597,187.8769,15337.0
2017-09-06 13:50:00,218.43,218.44,218.41,218.43,8157.0,187.8597,187.8683,187.8425,187.8597,8157.0
2017-09-06 13:55:00,218.4,218.4,218.32,218.35,4981.0,187.8339,187.8339,187.7651,187.7909,4981.0
2017-09-06 14:00:00,218.35,218.4,218.33,218.39,4880.0,187.7909,187.8339,187.7737,187.8253,4880.0
2017-09-06 14:05:00,218.4,218.47,218.4,218.47,19602.0,187.8339,187.8941,187.8339,187.8941,19602.0
2017-09-06 14:10:00,218.47,218.51,218.44,218.45,22912.0,187.8941,187.9285,187.8683,187.8769,22912.0
2017-09-06 14:15:00,218.43,218.52,218.43,218.51,3965.0,187.8597,187.9371,187.8597,187.9285,3965.0
2017-09-06 14:20:00,218.52,218.57,218.48,218.52,11703.0,187.9371,187.9801,187.9027,187.9371,11703.0
2017-09-06 14:25:00,218.53,218.58,218.47,218.47,10821.0,187.9457,187.9887,187.8941,187.8941,10821.0
2017-09-06 14:30:00,218.48,218.5,218.43,218.47,18274.0,187.9027,187.9199,187.8597,187.8941,18274.0
2017-09-06 14:35:00,218.49,218.51,218.44,218.46,12994.0,187.9113,187.9285,187.8683,187.8855,12994.0
2017-09-06 14:40:00,218.47,218.48,218.43,218.44,6605.0,187.8941,187.9027,187.8597,187.8683,6605.0
2017-09-06 14:45:00,218.44,218.49,218.4,218.4,11169.0,187.8683,187.9113,187.8339,187.8339,11169.0
2017-09-06 14:50:00,218.41,218.43,218.37,218.43,16861.0,187.8425,187.8597,187.8081,187.8597,16861.0
2017-09-06 14:55:00,218.43,218.5,218.42,218.45,8409.0,187.8597,187.9199,187.8511,187.8769,8409.0
2017-09-06 15:00:00,218.45,218.49,218.4,218.44,58820.0,187.8769,187.9113,187.8339,187.8683,58820.0
2017-09-06 15:05:00,218.45,218.51,218.45,218.49,6271.0,187.8769,187.9285,187.8769,187.9113,6271.0
2017-09-06 15:10:00,218.49,218.51,218.44,218.46,64481.0,187.9113,187.9285,187.8683,187.8855,64481.0
2017-09-06 15:15:00,218.47,218.5,218.46,218.5,10460.0,187.8941,187.9199,187.8855,187.9199,10460.0
2017-09-06 15:20:00,218.5,218.57,218.48,218.53,18444.0,187.9199,187.9801,187.9027,187.9457,18444.0
2017-09-06 15:25:00,218.53,218.55,218.49,218.49,22556.0,187.9457,187.9629,187.9113,187.9113,22556.0
2017-09-06 15:30:00,218.49,218.5,218.4,218.41,17252.0,187.9113,187.9199,187.8339,187.8425,17252.0
2017-09-06 15:35:00,218.41,218.42,218.36,218.37,25357.0,187.8425,187.8511,187.7995,187.8081,25357.0
2017-09-06 15:40:00,218.36,218.44,218.36,218.39,34131.0,187.7995,187.8683,187.7995,187.8253,34131.0
2017-09-06 15:45:00,218.39,218.44,218.39,218.4,39265.0,187.8253,187.8683,187.8253,187.8339,39265.0
2017-09-06 15:50:00,218.41,218.43,218.33,218.35,46626.0,187.8425,187.8597,187.7737,187.7909,46626.0
2017-09-06 15:55:00,218.34,218.35,218.18,218.25,206179.0,187.7823,187.7909,187.6447,187.7049,206179.0
2017-09-07 09:30:00,218.47,218.56,218.36,218.54,94052.0,187.8941,187.9715,187.7995,187.9543,94052.0
2017-09-07 09:35:00,218.53,218.58,218.42,218.51,50115.0,187.9457,187.9887,187.8511,187.9285,50115.0
2017-09-07 09:40:00,218.53,218.62,218.42,218.62,54870.0,187.9457,188.0231,187.8511,188.0231,54870.0
2017-09-07 09:45:00,218.62,218.72,218.51,218.54,57871.0,188.0231,188.1091,187.9285,187.9543,57871.0
2017-09-07 09:50:00,218.53,218.54,218.46,218.49,38794.0,187.9457,187.9543,187.8855,187.9113,38794.0
2017-09-07 09:55:00,218.47,218.48,218.26,218.29,39826.0,187.8941,187.9027,187.7135,187.7393,39826.0
2017-09-07 10:00:00,218.29,218.32,217.9,217.91,84768.0,187.7393,187.7651,187.4039,187.4125,84768.0
2017-09-07 10:05:00,217.91,218.07,217.87,218.02,48258.0,187.4125,187.5501,187.3781,187.5071,48258.0
2017-09-07 10:10:00,218.02,218.06,217.84,217.98,50547.0,187.5071,187.5415,187.3523,187.4727,50547.0
2017-09-07 10:15:00,217.93,218.07,217.91,218.03,15490.0,187.4297,187.5501,187.4125,187.5157,15490.0
2017-09-07 10:20:00,218.03,218.1,217.97,217.99,9103.0,187.5157,187.5759,187.4641,187.4813,9103.0
2017-09-07 10:25:00,217.94,218.02,217.88,217.92,24774.0,187.4383,187.5071,187.3867,187.4211,24774.0
2017-09-07 10:30:00,217.93,218.03,217.86,218.03,20863.0,187.4297,187.5157,187.3695,187.5157,20863.0
2017-09-07 10:35:00,218.02,218.13,218.02,218.07,32088.0,187.5071,187.6017,187.5071,187.5501,32088.0
2017-09-07 10:40:00,218.09,218.18,218.09,218.18,34114.0,187.5673,187.6447,187.5673,187.6447,34114.0
2017-09-07 10:45:00,218.19,218.47,218.19,218.44,23165.0,187.6533,187.8941,187.6533,187.8683,23165.0
2017-09-07 10:50:00,218.45,218.5,218.43,218.44,9649.0,187.8769,187.9199,187.8597,187.8683,9649.0
2017-09-07 10:55:00,218.47,218.5,218.39,218.39,4021.0,187.8941,187.9199,187.8253,187.8253,4021.0
2017-09-07 11:00:00,218.45,218.47,218.43,218.43,5128.0,187.8769,187.8941,187.8597,187.8597,5128.0
2017-09-07 11:05:00,218.44,218.47,218.26,218.29,12543.0,187.8683,187.8941,187.7135,187.7393,12543.0
2017-09-07 11:10:00,218.28,218.33,218.23,218.27,12666.0,187.7307,187.7737,187.6877,187.7221,12666.0
2017-09-07 11:15:00,218.27,218.28,218.06,218.07,10548.0,187.7221,187.7307,187.5415,187.5501,10548.0
2017-09-07 11:20:00,218.1,218.17,218.04,218.14,5159.0,187.5759,187.6361,187.5243,187.6103,5159.0
2017-09-07 11:25:00,218.14,218.14,217.89,217.97,23430.0,187.6103,187.6103,187.3953,187.4641,23430.0
2017-09-07 11:30:00,217.94,218.0,217.87,217.89,20572.0,187.4383,187.4899,187.3781,187.3953,20572.0
2017-09-07 11:35:00,217.9,218.0,217.87,217.97,19459.0,187.4039,187.4899,187.3781,187.4641,19459.0
2017-09-07 11:40:00,217.99,218.04,217.96,217.99,4923.0,187.4813,187.5243,187.4555,187.4813,4923.0
2017-09-07 11:45:00,217.99,218.02,217.86,217.87,12073.0,187.4813,187.5071,187.3695,187.3781,12073.0
2017-09-07 11:50:00,217.88,217.91,217.8,217.86,11103.0,187.3867,187.4125,187.3179,187.3695,11103.0
2017-09-07 11:55:00,217.92,217.95,217.86,217.87,20367.0,187.4211,187.4469,187.3695,187.3781,20367.0
2017-09-07 12:00:00,217.9,217.93,217.82,217.87,14102.0,187.4039,187.4297,187.3351,187.3781,14102.0
2017-09-07 12:05:00,217.86,217.95,217.86,217.95,5601.0,187.3695,187.4469,187.3695,187.4469,5601.0
2017-09-07 12:10:00,217.96,218.0,217.89,217.97,11499.0,187.4555,187.4899,187.3953,187.4641,11499.0
2017-09-07 12:15:00,217.95,217.95,217.85,217.95,8914.0,187.4469,187.4469,187.3609,187.4469,8914.0
2017-09-07 12:20:00,217.95,217.96,217.86,217.89,5902.0,187.4469,187.4555,187.3695,187.3953,5902.0
2017-09-07 12:25:00,217.9,217.96,217.82,217.83,3913.0,187.4039,187.4555,187.3351,187.3437,3913.0
2017-09-07 12:30:00,217.88,217.93,217.68,217.72,15722.0,187.3867,187.4297,187.2147,187.2491,15722.0
2017-09-07 12:35:00,217.72,217.77,217.7,217.75,5900.0,187.2491,187.2921,187.2319,187.2749,5900.0
2017-09-07 12:40:00,217.78,217.86,217.77,217.85,11980.0,187.3007,187.3695,187.2921,187.3609,11980.0
2017-09-07 12:45:00,217.84,217.89,217.8,217.84,14291.0,187.3523,187.3953,187.3179,187.3523,14291.0
2017-09-07 12:50:00,217.84,217.85,217.75,217.81,15376.0,187.3523,187.3609,187.2749,187.3265,15376.0
2017-09-07 12:55:00,217.82,217.98,217.81,217.95,57602.0,187.3351,187.4727,187.3265,187.4469,57602.0
2017-09-07 13:00:00,217.93,217.99,217.91,217.91,24037.0,187.4297,187.4813,187.4125,187.4125,24037.0
2017-09-07 13:05:00,217.93,217.95,217.88,217.95,16073.0,187.4297,187.4469,187.3867,187.4469,16073.0
2017-09-07 13:10:00,217.96,218.02,217.96,217.99,37310.0,187.4555,187.5071,187.4555,187.4813,37310.0
2017-09-07 13:15:00,218.0,218.0,217.92,217.93,52627.0,187.4899,187.4899,187.4211,187.4297,52627.0
2017-09-07 13:20:00,217.92,217.92,217.84,217.89,54911.0,187.4211,187.4211,187.3523,187.3953,54911.0
2017-09-07 13:25:00,217.89,217.96,217.89,217.95,28330.0,187.3953,187.4555,187.3953,187.4469,28330.0
2017-09-07 13:30:00,217.96,217.96,217.91,217.93,30104.0,187.4555,187.4555,187.4125,187.4297,30104.0
2017-09-07 13:35:00,217.93,217.95,217.89,217.93,36646.0,187.4297,187.4469,187.3953,187.4297,36646.0
2017-09-07 13:40:00,217.93,218.0,217.9,218.0,29680.0,187.4297,187.4899,187.4039,187.4899,29680.0
2017-09-07 13:45:00,217.99,217.99,217.89,217.9,31938.0,187.4813,187.4813,187.3953,187.4039,31938.0
2017-09-07 13:50:00,217.9,217.93,217.86,217.87,29708.0,187.4039,187.4297,187.3695,187.3781,29708.0
2017-09-07 13:55:00,217.88,217.88,217.82,217.86,18978.0,187.3867,187.3867,187.3351,187.3695,18978.0
2017-09-07 14:00:00,217.87,217.87,217.81,217.82,30856.0,187.3781,187.3781,187.3265,187.3351,30856.0
2017-09-07 14:05:00,217.86,217.9,217.83,217.9,17469.0,187.3695,187.4039,187.3437,187.4039,17469.0
2017-09-07 14:10:00,217.89,217.94,217.89,217.92,19278.0,187.3953,187.4383,187.3953,187.4211,19278.0
2017-09-07 14:15:00,217.92,217.96,217.92,217.96,2651.0,187.4211,187.4555,187.4211,187.4555,2651.0
2017-09-07 14:20:00,217.96,217.98,217.94,217.94,20894.0,187.4555,187.4727,187.4383,187.4383,20894.0
2017-09-07 14:25:00,217.94,217.95,217.92,217.93,25773.0,187.4383,187.4469,187.4211,187.4297,25773.0
2017-09-07 14:30:00,217.93,217.94,217.87,217.9,38908.0,187.4297,187.4383,187.3781,187.4039,38908.0
2017-09-07 14:35:00,217.89,217.89,217.82,217.86,7415.0,187.3953,187.3953,187.3351,187.3695,7415.0
2017-09-07 14:40:00,217.86,217.87,217.84,217.87,2872.0,187.3695,187.3781,187.3523,187.3781,2872.0
2017-09-07 14:45:00,217.83,217.83,217.78,217.81,7273.0,187.3437,187.3437,187.3007,187.3265,7273.0
2017-09-07 14:50:00,217.83,217.9,217.83,217.87,4353.0,187.3437,187.4039,187.3437,187.3781,4353.0
2017-09-07 14:55:00,217.87,217.87,217.83,217.86,8095.0,187.3781,187.3781,187.3437,187.3695,8095.0
2017-09-07 15:00:00,217.89,217.9,217.8,217.8,14078.0,187.3953,187.4039,187.3179,187.3179,14078.0
2017-09-07 15:05:00,217.8,217.86,217.79,217.85,10213.0,187.3179,187.3695,187.3093,187.3609,10213.0
2017-09-07 15:10:00,217.86,217.88,217.85,217.86,5036.0,187.3695,187.3867,187.3609,187.3695,5036.0
2017-09-07 15:15:00,217.85,217.87,217.83,217.84,10536.0,187.3609,187.3781,187.3437,187.3523,10536.0
2017-09-07 15:20:00,217.84,217.85,217.68,217.69,18242.0,187.3523,187.3609,187.2147,187.2233,18242.0
2017-09-07 15:25:00,217.69,217.72,217.68,217.72,5939.0,187.2233,187.2491,187.2147,187.2491,5939.0
2017-09-07 15:30:00,217.71,217.78,217.7,217.71,24995.0,187.2405,187.3007,187.2319,187.2405,24995.0
2017-09-07 15:35:00,217.7,217.87,217.7,217.87,10577.0,187.2319,187.3781,187.2319,187.3781,10577.0
2017-09-07 15:40:00,217.87,217.91,217.82,217.9,8786.0,187.3781,187.4125,187.3351,187.4039,8786.0
2017-09-07 15:45:00,217.9,218.05,217.9,218.01,28088.0,187.4039,187.5329,187.4039,187.4985,28088.0
2017-09-07 15:50:00,218.02,218.03,217.91,217.99,32597.0,187.5071,187.5157,187.4125,187.4813,32597.0
2017-09-07 15:55:00,217.99,218.12,217.95,218.1,115451.0,187.4813,187.5931,187.4469,187.5759,115451.0
2017-09-08 09:30:00,217.61,217.75,217.52,217.65,34343.0,187.1545,187.2749,187.0771,187.1889,34343.0
2017-09-08 09:35:00,217.68,217.8,217.61,217.78,27023.0,187.2147,187.3179,187.1545,187.3007,27023.0
2017-09-08 09:40:00,217.77,217.88,217.69,217.87,14667.0,187.2921,187.3867,187.2233,187.3781,14667.0
2017-09-08 09:45:00,217.89,217.98,217.86,217.9,19292.0,187.3953,187.4727,187.3695,187.4039,19292.0
2017-09-08 09:50:00,217.91,218.01,217.9,217.95,15335.0,187.4125,187.4985,187.4039,187.4469,15335.0
2017-09-08 09:55:00,217.97,218.22,217.96,218.22,30767.0,187.4641,187.6791,187.4555,187.6791,30767.0
2017-09-08 10:00:00,218.21,218.29,218.2,218.29,20545.0,187.6705,187.7393,187.6619,187.7393,20545.0
2017-09-08 10:05:00,218.3,218.34,218.29,218.29,15637.0,187.7479,187.7823,187.7393,187.7393,15637.0
2017-09-08 10:10:00,218.27,218.29,218.19,218.2,46000.0,187.7221,187.7393,187.6533,187.6619,46000.0
2017-09-08 10:15:00,218.19,218.3,218.18,218.22,52550.0,187.6533,187.7479,187.6447,187.6791,52550.0
2017-09-08 10:20:00,218.21,218.27,218.13,218.27,24234.0,187.6705,187.7221,187.6017,187.7221,24234.0
2017-09-08 10:25:00,218.27,218.44,218.26,218.36,13962.0,187.7221,187.8683,187.7135,187.7995,13962.0
2017-09-08 10:30:00,218.35,218.38,218.24,218.31,19176.0,187.7909,187.8167,187.6963,187.7565,19176.0
2017-09-08 10:35:00,218.33,218.48,218.33,218.43,17724.0,187.7737,187.9027,187.7737,187.8597,17724.0
2017-09-08 10:40:00,218.41,218.51,218.39,218.42,16250.0,187.8425,187.9285,187.8253,187.8511,16250.0
2017-09-08 10:45:00,218.4,218.51,218.4,218.46,6806.0,187.8339,187.9285,187.8339,187.8855,6806.0
2017-09-08 10:50:00,218.44,218.47,218.4,218.4,55841.0,187.8683,187.8941,187.8339,187.8339,55841.0
2017-09-08 10:55:00,218.4,218.47,218.37,218.44,18546.0,187.8339,187.8941,187.8081,187.8683,18546.0
2017-09-08 11:00:00,218.45,218.66,218.43,218.65,20615.0,187.8769,188.0575,187.8597,188.0489,20615.0
2017-09-08 11:05:00,218.64,218.64,218.57,218.57,11623.0,188.0403,188.0403,187.9801,187.9801,11623.0
2017-09-08 11:10:00,218.58,218.58,218.49,218.5,18360.0,187.9887,187.9887,187.9113,187.9199,18360.0
2017-09-08 11:15:00,218.49,218.54,218.37,218.38,13160.0,187.9113,187.9543,187.8081,187.8167,13160.0
2017-09-08 11:20:00,218.38,218.45,218.31,218.45,35698.0,187.8167,187.8769,187.7565,187.8769,35698.0
2017-09-08 11:25:00,218.48,218.48,218.44,218.47,7549.0,187.9027,187.9027,187.8683,187.8941,7549.0
2017-09-08 11:30:00,218.48,218.54,218.46,218.48,22211.0,187.9027,187.9543,187.8855,187.9027,22211.0
2017-09-08 11:35:00,218.49,218.51,218.43,218.44,16161.0,187.9113,187.9285,187.8597,187.8683,16161.0
2017-09-08 11:40:00,218.46,218.49,218.38,218.38,21986.0,187.8855,187.9113,187.8167,187.8167,21986.0
2017-09-08 11:45:00,218.38,218.51,218.37,218.49,13976.0,187.8167,187.9285,187.8081,187.9113,13976.0
2017-09-08 11:50:00,218.52,218.54,218.46,218.53,5887.0,187.9371,187.9543,187.8855,187.9457,5887.0
2017-09-08 11:55:00,218.54,218.54,218.42,218.43,5196.0,187.9543,187.9543,187.8511,187.8597,5196.0
2017-09-08 12:00:00,218.44,218.46,218.38,218.39,38861.0,187.8683,187.8855,187.8167,187.8253,38861.0
2017-09-08 12:05:00,218.39,218.45,218.35,218.45,11449.0,187.8253,187.8769,187.7909,187.8769,11449.0
2017-09-08 12:10:00,218.45,218.46,218.38,218.41,9630.0,187.8769,187.8855,187.8167,187.8425,9630.0
2017-09-08 12:15:00,218.4,218.49,218.39,218.46,15200.0,187.8339,187.9113,187.8253,187.8855,15200.0
2017-09-08 12:20:00,218.45,218.49,218.44,218.46,8604.0,187.8769,187.9113,187.8683,187.8855,8604.0
2017-09-08 12:25:00,218.47,218.58,218.47,218.58,7902.0,187.8941,187.9887,187.8941,187.9887,7902.0
2017-09-08 12:30:00,218.59,218.59,218.56,218.57,9266.0,187.9973,187.9973,187.9715,187.9801,9266.0
2017-09-08 12:35:00,218.6,218.62,218.57,218.58,7373.0,188.0059,188.0231,187.9801,187.9887,7373.0
2017-09-08 12:40:00,218.58,218.59,218.56,218.58,11960.0,187.9887,187.9973,187.9715,187.9887,11960.0
2017-09-08 12:45:00,218.56,218.59,218.55,218.57,3050.0,187.9715,187.9973,187.9629,187.9801,3050.0
2017-09-08 12:50:00,218.58,218.65,218.58,218.64,4236.0,187.9887,188.0489,187.9887,188.0403,4236.0
2017-09-08 12:55:00,218.63,218.63,218.57,218.58,9859.0,188.0317,188.0317,187.9801,187.9887,9859.0
2017-09-08 13:00:00,218.58,218.58,218.49,218.49,9430.0,187.9887,187.9887,187.9113,187.9113,9430.0
2017-09-08 13:05:00,218.49,218.53,218.46,218.52,4792.0,187.9113,187.9457,187.8855,187.9371,4792.0
2017-09-08 13:10:00,218.53,218.56,218.51,218.53,5855.0,187.9457,187.9715,187.9285,187.9457,5855.0
2017-09-08 13:15:00,218.52,218.55,218.51,218.52,10181.0,187.9371,187.9629,187.9285,187.9371,10181.0
2017-09-08 13:20:00,218.52,218.53,218.48,218.48,2600.0,187.9371,187.9457,187.9027,187.9027,2600.0
2017-09-08 13:25:00,218.47,218.47,218.4,218.42,6751.0,187.8941,187.8941,187.8339,187.8511,6751.0
2017-09-08 13:30:00,218.41,218.42,218.32,218.37,11315.0,187.8425,187.8511,187.7651,187.8081,11315.0
2017-09-08 13:35:00,218.37,218.45,218.36,218.45,19081.0,187.8081,187.8769,187.7995,187.8769,19081.0
2017-09-08 13:40:00,218.44,218.45,218.4,218.4,7299.0,187.8683,187.8769,187.8339,187.8339,7299.0
2017-09-08 13:45:00,218.4,218.42,218.35,218.41,9599.0,187.8339,187.8511,187.7909,187.8425,9599.0
2017-09-08 13:50:00,218.39,218.39,218.32,218.36,14528.0,187.8253,187.8253,187.7651,187.7995,14528.0
2017-09-08 13:55:00,218.37,218.46,218.37,218.43,15040.0,187.8081,187.8855,187.8081,187.8597,15040.0
2017-09-08 14:00:00,218.42,218.42,218.35,218.35,4122.0,187.8511,187.8511,187.7909,187.7909,4122.0
2017-09-08 14:05:00,218.35,218.41,218.35,218.36,6121.0,187.7909,187.8425,187.7909,187.7995,6121.0
2017-09-08 14:10:00,218.35,218.52,218.35,218.51,11804.0,187.7909,187.9371,187.7909,187.9285,11804.0
2017-09-08 14:15:00,218.48,218.48,218.41,218.41,6479.0,187.9027,187.9027,187.8425,187.8425,6479.0
2017-09-08 14:20:00,218.44,218.48,218.43,218.44,3700.0,187.8683,187.9027,187.8597,187.8683,3700.0
2017-09-08 14:25:00,218.43,218.46,218.4,218.46,72495.0,187.8597,187.8855,187.8339,187.8855,72495.0
2017-09-08 14:30:00,218.46,218.53,218.46,218.51,19768.0,187.8855,187.9457,187.8855,187.9285,19768.0
2017-09-08 14:35:00,218.51,218.53,218.44,218.47,23792.0,187.9285,187.9457,187.8683,187.8941,23792.0
2017-09-08 14:40:00,218.47,218.49,218.45,218.45,6890.0,187.8941,187.9113,187.8769,187.8769,6890.0
2017-09-08 14:45:00,218.46,218.49,218.3,218.3,11127.0,187.8855,187.9113,187.7479,187.7479,11127.0
2017-09-08 14:50:00,218.3,218.37,218.26,218.36,16552.0,187.7479,187.8081,187.7135,187.7995,16552.0
2017-09-08 14:55:00,218.35,218.38,218.34,218.38,5587.0,187.7909,187.8167,187.7823,187.8167,5587.0
2017-09-08 15:00:00,218.37,218.38,218.33,218.36,6220.0,187.8081,187.8167,187.7737,187.7995,6220.0
2017-09-08 15:05:00,218.35,218.43,218.33,218.37,22880.0,187.7909,187.8597,187.7737,187.8081,22880.0
2017-09-08 15:10:00,218.37,218.4,218.23,218.27,34685.0,187.8081,187.8339,187.6877,187.7221,34685.0
2017-09-08 15:15:00,218.26,218.28,218.18,218.19,15162.0,187.7135,187.7307,187.6447,187.6533,15162.0
2017-09-08 15:20:00,218.19,218.24,218.16,218.17,37235.0,187.6533,187.6963,187.6275,187.6361,37235.0
2017-09-08 15:25:00,218.17,218.2,218.16,218.18,13674.0,187.6361,187.6619,187.6275,187.6447,13674.0
2017-09-08 15:30:00,218.17,218.17,218.07,218.14,63366.0,187.6361,187.6361,187.5501,187.6103,63366.0
2017-09-08 15:35:00,218.13,218.19,218.13,218.19,34737.0,187.6017,187.6533,187.6017,187.6533,34737.0
2017-09-08 15:40:00,218.18,218.27,218.17,218.25,17443.0,187.6447,187.7221,187.6361,187.7049,17443.0
2017-09-08 15:45:00,218.26,218.27,218.2,218.26,26301.0,187.7135,187.7221,187.6619,187.7135,26301.0
2017-09-08 15:50:00,218.25,218.32,218.2,218.24,62539.0,187.7049,187.7651,187.6619,187.6963,62539.0
2017-09-08 15:55:00,218.24,218.26,218.17,218.22,191143.0,187.6963,187.7135,187.6361,187.6791,191143.0
2017-09-11 09:30:00,219.58,220.07,219.58,220.06,132200.0,188.8488,189.2702,188.8488,189.2616,132200.0
2017-09-11 09:35:00,220.08,220.1,219.9,220.01,37995.0,189.2788,189.296,189.124,189.2186,37995.0
2017-09-11 09:40:00,220.05,220.12,220.02,220.05,25498.0,189.253,189.3132,189.2272,189.253,25498.0
2017-09-11 09:45:00,220.1,220.1,219.95,220.01,55994.0,189.296,189.296,189.167,189.2186,55994.0
2017-09-11 09:50:00,220.01,220.08,220.0,220.05,41866.0,189.2186,189.2788,189.21,189.253,41866.0
2017-09-11 09:55:00,220.07,220.1,220.0,220.04,38854.0,189.2702,189.296,189.21,189.2444,38854.0
2017-09-11 10:00:00,220.05,220.21,220.05,220.18,46974.0,189.253,189.3906,189.253,189.3648,46974.0
2017-09-11 10:05:00,220.18,220.33,220.18,220.27,32109.0,189.3648,189.4938,189.3648,189.4422,32109.0
2017-09-11 10:10:00,220.27,220.31,220.22,220.24,34397.0,189.4422,189.4766,189.3992,189.4164,34397.0
2017-09-11 10:15:00,220.25,220.31,220.2,220.25,15650.0,189.425,189.4766,189.382,189.425,15650.0
2017-09-11 10:20:00,220.26,220.33,220.25,220.25,17711.0,189.4336,189.4938,189.425,189.425,17711.0
2017-09-11 10:25:00,220.24,220.25,220.21,220.25,17019.0,189.4164,189.425,189.3906,189.425,17019.0
2017-09-11 10:30:00,220.25,220.45,220.25,220.42,34238.0,189.425,189.597,189.425,189.5712,34238.0
2017-09-11 10:35:00,220.42,220.42,220.25,220.25,25280.0,189.5712,189.5712,189.425,189.425,25280.0
2017-09-11 10:40:00,220.26,220.31,220.24,220.29,16100.0,189.4336,189.4766,189.4164,189.4594,16100.0
2017-09-11 10:45:00,220.29,220.38,220.29,220.38,12935.0,189.4594,189.5368,189.4594,189.5368,12935.0
2017-09-11 10:50:00,220.38,220.39,220.35,220.38,13882.0,189.5368,189.5454,189.511,189.5368,13882.0
2017-09-11 10:55:00,220.37,220.43,220.36,220.38,13350.0,189.5282,189.5798,189.5196,189.5368,13350.0
2017-09-11 11:00:00,220.39,220.4,220.28,220.3,16299.0,189.5454,189.554,189.4508,189.468,16299.0
2017-09-11 11:05:00,220.3,220.38,220.28,220.36,18315.0,189.468,189.5368,189.4508,189.5196,18315.0
2017-09-11 11:10:00,220.39,220.39,220.3,220.32,25447.0,189.5454,189.5454,189.468,189.4852,25447.0
2017-09-11 11:15:00,220.31,220.37,220.29,220.37,20345.0,189.4766,189.5282,189.4594,189.5282,20345.0
2017-09-11 11:20:00,220.37,220.39,220.32,220.34,28052.0,189.5282,189.5454,189.4852,189.5024,28052.0
2017-09-11 11:25:00,220.34,220.41,220.32,220.41,27779.0,189.5024,189.5626,189.4852,189.5626,27779.0
2017-09-11 11:30:00,220.38,220.49,220.37,220.46,25424.0,189.5368,189.6314,189.5282,189.6056,25424.0
2017-09-11 11:35:00,220.47,220.48,220.42,220.43,20369.0,189.6142,189.6228,189.5712,189.5798,20369.0
2017-09-11 11:40:00,220.43,220.53,220.43,220.5,34573.0,189.5798,189.6658,189.5798,189.64,34573.0
2017-09-11 11:45:00,220.51,220.59,220.51,220.55,23055.0,189.6486,189.7174,189.6486,189.683,23055.0
2017-09-11 11:50:00,220.55,220.59,220.52,220.58,12958.0,189.683,189.7174,189.6572,189.7088,12958.0
2017-09-11 11:55:00,220.58,220.6,220.49,220.53,7305.0,189.7088,189.726,189.6314,189.6658,7305.0
2017-09-11 12:00:00,220.53,220.56,220.53,220.53,7900.0,189.6658,189.6916,189.6658,189.6658,7900.0
2017-09-11 12:05:00,220.52,220.54,220.48,220.51,28984.0,189.6572,189.6744,189.6228,189.6486,28984.0
2017-09-11 12:10:00,220.51,220.56,220.49,220.53,13566.0,189.6486,189.6916,189.6314,189.6658,13566.0
2017-09-11 12:15:00,220.53,220.63,220.52,220.63,15051.0,189.6658,189.7518,189.6572,189.7518,15051.0
2017-09-11 12:20:00,220.62,220.63,220.58,220.59,11251.0,189.7432,189.7518,189.7088,189.7174,11251.0
2017-09-11 12:25:00,220.6,220.67,220.6,220.65,24134.0,189.726,189.7862,189.726,189.769,24134.0
2017-09-11 12:30:00,220.65,220.69,220.65,220.68,9492.0,189.769,189.8034,189.769,189.7948,9492.0
2017-09-11 12:35:00,220.68,220.68,220.62,220.67,10140.0,189.7948,189.7948,189.7432,189.7862,10140.0
2017-09-11 12:40:00,220.67,220.86,220.66,220.76,38795.0,189.7862,189.9496,189.7776,189.8636,38795.0
2017-09-11 12:45:00,220.77,220.78,220.68,220.72,10098.0,189.8722,189.8808,189.7948,189.8292,10098.0
2017-09-11 12:50:00,220.71,220.74,220.69,220.7,14219.0,189.8206,189.8464,189.8034,189.812,14219.0
2017-09-11 12:55:00,220.7,220.71,220.65,220.69,10308.0,189.812,189.8206,189.769,189.8034,10308.0
2017-09-11 13:00:00,220.69,220.75,220.69,220.73,15414.0,189.8034,189.855,189.8034,189.8378,15414.0
2017-09-11 13:05:00,220.72,220.73,220.68,220.71,5230.0,189.8292,189.8378,189.7948,189.8206,5230.0
2017-09-11 13:10:00,220.72,220.77,220.72,220.77,6029.0,189.8292,189.8722,189.8292,189.8722,6029.0
2017-09-11 13:15:00,220.78,220.83,220.78,220.8,12574.0,189.8808,189.9238,189.8808,189.898,12574.0
2017-09-11 13:20:00,220.78,220.8,220.76,220.78,4776.0,189.8808,189.898,189.8636,189.8808,4776.0
2017-09-11 13:25:00,220.79,220.84,220.79,220.82,11475.0,189.8894,189.9324,189.8894,189.9152,11475.0
2017-09-11 13:30:00,220.82,220.87,220.82,220.83,5000.0,189.9152,189.9582,189.9152,189.9238,5000.0
2017-09-11 13:35:00,220.83,220.83,220.76,220.79,9780.0,189.9238,189.9238,189.8636,189.8894,9780.0
2017-09-11 13:40:00,220.8,220.82,220.79,220.82,7978.0,189.898,189.9152,189.8894,189.9152,7978.0
2017-09-11 13:45:00,220.82,220.84,220.8,220.82,10767.0,189.9152,189.9324,189.898,189.9152,10767.0
2017-09-11 13:50:00,220.83,220.88,220.83,220.84,8506.0,189.9238,189.9668,189.9238,189.9324,8506.0
2017-09-11 13:55:00,220.84,220.84,220.81,220.81,3833.0,189.9324,189.9324,189.9066,189.9066,3833.0
2017-09-11 14:00:00,220.85,220.87,220.78,220.85,6448.0,189.941,189.9582,189.8808,189.941,6448.0
2017-09-11 14:05:00,220.85,220.89,220.84,220.84,14748.0,189.941,189.9754,189.9324,189.9324,14748.0
2017-09-11 14:10:00,220.83,220.86,220.82,220.83,20409.0,189.9238,189.9496,189.9152,189.9238,20409.0
2017-09-11 14:15:00,220.83,220.84,220.79,220.82,20992.0,189.9238,189.9324,189.8894,189.9152,20992.0
2017-09-11 14:20:00,220.8,220.81,220.74,220.75,14667.0,189.898,189.9066,189.8464,189.855,14667.0
2017-09-11 14:25:00,220.76,220.81,220.76,220.77,17142.0,189.8636,189.9066,189.8636,189.8722,17142.0
2017-09-11 14:30:00,220.78,220.85,220.77,220.81,22961.0,189.8808,189.941,189.8722,189.9066,22961.0
2017-09-11 14:35:00,220.8,220.8,220.72,220.73,10734.0,189.898,189.898,189.8292,189.8378,10734.0
2017-09-11 14:40:00,220.73,220.77,220.69,220.77,41821.0,189.8378,189.8722,189.8034,189.8722,41821.0
2017-09-11 14:45:00,220.8,220.81,220.77,220.8,17536.0,189.898,189.9066,189.8722,189.898,17536.0
2017-09-11 14:50:00,220.81,220.82,220.79,220.81,10577.0,189.9066,189.9152,189.8894,189.9066,10577.0
2017-09-11 14:55:00,220.81,220.82,220.71,220.72,60230.0,189.9066,189.9152,189.8206,189.8292,60230.0
2017-09-11 15:00:00,220.71,220.76,220.69,220.74,16274.0,189.8206,189.8636,189.8034,189.8464,16274.0
2017-09-11 15:05:00,220.73,220.74,220.71,220.72,13400.0,189.8378,189.8464,189.8206,189.8292,13400.0
2017-09-11 15:10:00,220.71,220.81,220.7,220.8,34406.0,189.8206,189.9066,189.812,189.898,34406.0
2017-09-11 15:15:00,220.79,220.81,220.76,220.76,9080.0,189.8894,189.9066,189.8636,189.8636,9080.0
2017-09-11 15:20:00,220.75,220.79,220.74,220.78,9547.0,189.855,189.8894,189.8464,189.8808,9547.0
2017-09-11 15:25:00,220.78,220.78,220.75,220.78,5955.0,189.8808,189.8808,189.855,189.8808,5955.0
2017-09-11 15:30:00,220.77,220.77,220.68,220.68,12259.0,189.8722,189.8722,189.7948,189.7948,12259.0
2017-09-11 15:35:00,220.68,220.79,220.66,220.78,14444.0,189.7948,189.8894,189.7776,189.8808,14444.0
2017-09-11 15:40:00,220.78,220.81,220.72,220.75,33933.0,189.8808,189.9066,189.8292,189.855,33933.0
2017-09-11 15:45:00,220.73,220.73,220.66,220.67,16596.0,189.8378,189.8378,189.7776,189.7862,16596.0
2017-09-11 15:50:00,220.68,220.69,220.62,220.66,41444.0,189.7948,189.8034,189.7432,189.7776,41444.0
2017-09-11 15:55:00,220.67,220.78,220.64,220.78,167674.0,189.7862,189.8808,189.7604,189.8808,167674.0
2017-09-12 09:30:00,221.33,221.48,221.23,221.48,115512.0,190.3539,190.4829,190.2679,190.4829,115512.0
2017-09-12 09:35:00,221.49,221.57,221.43,221.45,60208.0,190.4915,190.5603,190.4399,190.4571,60208.0
2017-09-12 09:40:00,221.47,221.51,221.32,221.44,49290.0,190.4743,190.5087,190.3453,190.4485,49290.0
2017-09-12 09:45:00,221.43,221.47,221.34,221.47,28345.0,190.4399,190.4743,190.3625,190.4743,28345.0
2017-09-12 09:50:00,221.45,221.47,221.36,221.36,20563.0,190.4571,190.4743,190.3797,190.3797,20563.0
2017-09-12 09:55:00,221.37,221.46,221.36,221.46,32303.0,190.3883,190.4657,190.3797,190.4657,32303.0
2017-09-12 10:00:00,221.47,221.54,221.46,221.47,33076.0,190.4743,190.5345,190.4657,190.4743,33076.0
2017-09-12 10:05:00,221.46,221.47,221.33,221.38,36380.0,190.4657,190.4743,190.3539,190.3969,36380.0
2017-09-12 10:10:00,221.38,221.46,221.36,221.37,18641.0,190.3969,190.4657,190.3797,190.3883,18641.0
2017-09-12 10:15:00,221.37,221.37,221.15,221.27,16514.0,190.3883,190.3883,190.1991,190.3023,16514.0
2017-09-12 10:20:00,221.28,221.33,221.21,221.22,12947.0,190.3109,190.3539,190.2507,190.2593,12947.0
2017-09-12 10:25:00,221.2,221.27,221.2,221.2,16736.0,190.2421,190.3023,190.2421,190.2421,16736.0
2017-09-12 10:30:00,221.2,221.27,221.16,221.22,65910.0,190.2421,190.3023,190.2077,190.2593,65910.0
2017-09-12 10:35:00,221.24,221.33,221.22,221.23,17645.0,190.2765,190.3539,190.2593,190.2679,17645.0
2017-09-12 10:40:00,221.22,221.24,221.15,221.2,13261.0,190.2593,190.2765,190.1991,190.2421,13261.0
2017-09-12 10:45:00,221.21,221.21,221.07,221.13,29237.0,190.2507,190.2507,190.1303,190.1819,29237.0
2017-09-12 10:50:00,221.14,221.26,221.14,221.23,17247.0,190.1905,190.2937,190.1905,190.2679,17247.0
2017-09-12 10:55:00,221.22,221.27,221.16,221.27,10367.0,190.2593,190.3023,190.2077,190.3023,10367.0
2017-09-12 11:00:00,221.26,221.29,221.2,221.27,11157.0,190.2937,190.3195,190.2421,190.3023,11157.0
2017-09-12 11:05:00,221.27,221.4,221.26,221.36,20610.0,190.3023,190.4141,190.2937,190.3797,20610.0
2017-09-12 11:10:00,221.39,221.42,221.38,221.39,5966.0,190.4055,190.4313,190.3969,190.4055,5966.0
2017-09-12 11:15:00,221.4,221.4,221.33,221.34,9093.0,190.4141,190.4141,190.3539,190.3625,9093.0
2017-09-12 11:20:00,221.34,221.36,221.28,221.35,8323.0,190.3625,190.3797,190.3109,190.3711,8323.0
2017-09-12 11:25:00,221.35,221.38,221.33,221.35,7175.0,190.3711,190.3969,190.3539,190.3711,7175.0
2017-09-12 11:30:00,221.35,221.43,221.35,221.41,9581.0,190.3711,190.4399,190.3711,190.4227,9581.0
2017-09-12 11:35:00,221.42,221.46,221.4,221.45,7117.0,190.4313,190.4657,190.4141,190.4571,7117.0
2017-09-12 11:40:00,221.45,221.51,221.42,221.46,7904.0,190.4571,190.5087,190.4313,190.4657,7904.0
2017-09-12 11:45:00,221.46,221.49,221.43,221.44,8300.0,190.4657,190.4915,190.4399,190.4485,8300.0
2017-09-12 11:50:00,221.44,221.49,221.42,221.44,8356.0,190.4485,190.4915,190.4313,190.4485,8356.0
2017-09-12 11:55:00,221.42,221.42,221.37,221.39,30035.0,190.4313,190.4313,190.3883,190.4055,30035.0
2017-09-12 12:00:00,221.4,221.41,221.34,221.34,8118.0,190.4141,190.4227,190.3625,190.3625,8118.0
2017-09-12 12:05:00,221.34,221.35,221.32,221.35,9932.0,190.3625,190.3711,190.3453,190.3711,9932.0
2017-09-12 12:10:00,221.36,221.45,221.36,221.39,12075.0,190.3797,190.4571,190.3797,190.4055,12075.0
2017-09-12 12:15:00,221.4,221.43,221.39,221.42,7166.0,190.4141,190.4399,190.4055,190.4313,7166.0
2017-09-12 12:20:00,221.43,221.44,221.39,221.43,9793.0,190.4399,190.4485,190.4055,190.4399,9793.0
2017-09-12 12:25:00,221.43,221.44,221.38,221.38,4500.0,190.4399,190.4485,190.3969,190.3969,4500.0
2017-09-12 12:30:00,221.39,221.46,221.39,221.45,9321.0,190.4055,190.4657,190.4055,190.4571,9321.0
2017-09-12 12:35:00,221.45,221.45,221.34,221.36,6003.0,190.4571,190.4571,190.3625,190.3797,6003.0
2017-09-12 12:40:00,221.38,221.42,221.36,221.38,9206.0,190.3969,190.4313,190.3797,190.3969,9206.0
2017-09-12 12:45:00,221.38,221.41,221.36,221.39,29586.0,190.3969,190.4227,190.3797,190.4055,29586.0
2017-09-12 12:50:00,221.39,221.4,221.38,221.39,15911.0,190.4055,190.4141,190.3969,190.4055,15911.0
2017-09-12 12:55:00,221.39,221.41,221.35,221.36,64348.0,190.4055,190.4227,190.3711,190.3797,64348.0
2017-09-12 13:00:00,221.36,221.45,221.36,221.43,16644.0,190.3797,190.4571,190.3797,190.4399,16644.0
2017-09-12 13:05:00,221.44,221.47,221.41,221.42,38412.0,190.4485,190.4743,190.4227,190.4313,38412.0
2017-09-12 13:10:00,221.42,221.44,221.4,221.43,44472.0,190.4313,190.4485,190.4141,190.4399,44472.0
2017-09-12 13:15:00,221.42,221.45,221.38,221.42,25616.0,190.4313,190.4571,190.3969,190.4313,25616.0
2017-09-12 13:20:00,221.43,221.44,221.4,221.43,10151.0,190.4399,190.4485,190.4141,190.4399,10151.0
2017-09-12 13:25:00,221.44,221.49,221.44,221.48,10032.0,190.4485,190.4915,190.4485,190.4829,10032.0
2017-09-12 13:30:00,221.48,221.5,221.47,221.47,17694.0,190.4829,190.5001,190.4743,190.4743,17694.0
2017-09-12 13:35:00,221.48,221.51,221.48,221.5,20506.0,190.4829,190.5087,190.4829,190.5001,20506.0
2017-09-12 13:40:00,221.5,221.53,221.47,221.48,14407.0,190.5001,190.5259,190.4743,190.4829,14407.0
2017-09-12 13:45:00,221.49,221.49,221.4,221.43,54920.0,190.4915,190.4915,190.4141,190.4399,54920.0
2017-09-12 13:50:00,221.4,221.44,221.4,221.43,25295.0,190.4141,190.4485,190.4141,190.4399,25295.0
2017-09-12 13:55:00,221.43,221.45,221.37,221.38,78729.0,190.4399,190.4571,190.3883,190.3969,78729.0
2017-09-12 14:00:00,221.38,221.42,221.35,221.4,19704.0,190.3969,190.4313,190.3711,190.4141,19704.0
2017-09-12 14:05:00,221.4,221.41,221.35,221.36,5719.0,190.4141,190.4227,190.3711,190.3797,5719.0
2017-09-12 14:10:00,221.35,221.39,221.33,221.39,43954.0,190.3711,190.4055,190.3539,190.4055,43954.0
2017-09-12 14:15:00,221.39,221.41,221.35,221.41,7610.0,190.4055,190.4227,190.3711,190.4227,7610.0
2017-09-12 14:20:00,221.4,221.4,221.27,221.34,168822.0,190.4141,190.4141,190.3023,190.3625,168822.0
2017-09-12 14:25:00,221.35,221.37,221.29,221.32,33743.0,190.3711,190.3883,190.3195,190.3453,33743.0
2017-09-12 14:30:00,221.35,221.41,221.35,221.4,12633.0,190.3711,190.4227,190.3711,190.4141,12633.0
2017-09-12 14:35:00,221.39,221.39,221.28,221.32,19995.0,190.4055,190.4055,190.3109,190.3453,19995.0
2017-09-12 14:40:00,221.31,221.37,221.29,221.37,9219.0,190.3367,190.3883,190.3195,190.3883,9219.0
2017-09-12 14:45:00,221.37,221.41,221.3,221.34,9589.0,190.3883,190.4227,190.3281,190.3625,9589.0
2017-09-12 14:50:00,221.34,221.35,221.29,221.31,17182.0,190.3625,190.3711,190.3195,190.3367,17182.0
2017-09-12 14:55:00,221.31,221.31,221.27,221.3,6911.0,190.3367,190.3367,190.3023,190.3281,6911.0
2017-09-12 15:00:00,221.3,221.31,221.2,221.23,18609.0,190.3281,190.3367,190.2421,190.2679,18609.0
2017-09-12 15:05:00,221.25,221.26,221.19,221.24,11472.0,190.2851,190.2937,190.2335,190.2765,11472.0
2017-09-12 15:10:00,221.24,221.25,221.19,221.22,13928.0,190.2765,190.2851,190.2335,190.2593,13928.0
2017-09-12 15:15:00,221.22,221.25,221.21,221.22,10805.0,190.2593,190.2851,190.2507,190.2593,10805.0
2017-09-12 15:20:00,221.22,221.28,221.21,221.25,9352.0,190.2593,190.3109,190.2507,190.2851,9352.0
2017-09-12 15:25:00,221.25,221.26,221.23,221.23,8401.0,190.2851,190.2937,190.2679,190.2679,8401.0
2017-09-12 15:30:00,221.23,221.26,221.21,221.26,14452.0,190.2679,190.2937,190.2507,190.2937,14452.0
2017-09-12 15:35:00,221.25,221.26,221.21,221.23,16211.0,190.2851,190.2937,190.2507,190.2679,16211.0
2017-09-12 15:40:00,221.22,221.25,221.18,221.25,25439.0,190.2593,190.2851,190.2249,190.2851,25439.0
2017-09-12 15:45:00,221.24,221.28,221.22,221.25,36796.0,190.2765,190.3109,190.2593,190.2851,36796.0
2017-09-12 15:50:00,221.26,221.31,221.26,221.3,40372.0,190.2937,190.3367,190.2937,190.3281,40372.0
2017-09-12 15:55:00,221.3,221.4,221.27,221.39,110780.0,190.3281,190.4141,190.3023,190.4055,110780.0
2017-09-13 09:30:00,221.35,221.5,221.22,221.49,50098.0,190.3711,190.5001,190.2593,190.4915,50098.0
2017-09-13 09:35:00,221.46,221.53,221.42,221.44,34578.0,190.4657,190.5259,190.4313,190.4485,34578.0
2017-09-13 09:40:00,221.45,221.46,221.35,221.37,24127.0,190.4571,190.4657,190.3711,190.3883,24127.0
2017-09-13 09:45:00,221.38,221.42,221.33,221.36,120093.0,190.3969,190.4313,190.3539,190.3797,120093.0
2017-09-13 09:50:00,221.38,221.39,221.26,221.31,33862.0,190.3969,190.4055,190.2937,190.3367,33862.0
2017-09-13 09:55:00,221.31,221.35,221.26,221.33,36353.0,190.3367,190.3711,190.2937,190.3539,36353.0
2017-09-13 10:00:00,221.38,221.41,221.29,221.36,19292.0,190.3969,190.4227,190.3195,190.3797,19292.0
2017-09-13 10:05:00,221.36,221.38,221.3,221.37,6841.0,190.3797,190.3969,190.3281,190.3883,6841.0
2017-09-13 10:10:00,221.38,221.48,221.36,221.42,75164.0,190.3969,190.4829,190.3797,190.4313,75164.0
2017-09-13 10:15:00,221.4,221.41,221.3,221.34,21155.0,190.4141,190.4227,190.3281,190.3625,21155.0
2017-09-13 10:20:00,221.34,221.44,221.33,221.44,15176.0,190.3625,190.4485,190.3539,190.4485,15176.0
2017-09-13 10:25:00,221.44,221.44,221.36,221.44,22170.0,190.4485,190.4485,190.3797,190.4485,22170.0
2017-09-13 10:30:00,221.48,221.48,221.38,221.44,17687.0,190.4829,190.4829,190.3969,190.4485,17687.0
2017-09-13 10:35:00,221.44,221.45,221.4,221.44,11165.0,190.4485,190.4571,190.4141,190.4485,11165.0
2017-09-13 10:40:00,221.45,221.46,221.32,221.34,23482.0,190.4571,190.4657,190.3453,190.3625,23482.0
2017-09-13 10:45:00,221.34,221.36,221.32,221.33,7405.0,190.3625,190.3797,190.3453,190.3539,7405.0
2017-09-13 10:50:00,221.34,221.43,221.33,221.41,11597.0,190.3625,190.4399,190.3539,190.4227,11597.0
2017-09-13 10:55:00,221.4,221.43,221.38,221.39,11433.0,190.4141,190.4399,190.3969,190.4055,11433.0
2017-09-13 11:00:00,221.41,221.44,221.39,221.44,7988.0,190.4227,190.4485,190.4055,190.4485,7988.0
2017-09-13 11:05:00,221.44,221.5,221.43,221.49,17148.0,190.4485,190.5001,190.4399,190.4915,17148.0
2017-09-13 11:10:00,221.51,221.52,221.44,221.46,10681.0,190.5087,190.5173,190.4485,190.4657,10681.0
2017-09-13 11:15:00,221.45,221.47,221.44,221.44,15426.0,190.4571,190.4743,190.4485,190.4485,15426.0
2017-09-13 11:20:00,221.45,221.46,221.4,221.41,10400.0,190.4571,190.4657,190.4141,190.4227,10400.0
2017-09-13 11:25:00,221.41,221.41,221.33,221.36,12510.0,190.4227,190.4227,190.3539,190.3797,12510.0
2017-09-13 11:30:00,221.34,221.36,221.3,221.33,19820.0,190.3625,190.3797,190.3281,190.3539,19820.0
2017-09-13 11:35:00,221.33,221.34,221.2,221.32,38194.0,190.3539,190.3625,190.2421,190.3453,38194.0
2017-09-13 11:40:00,221.33,221.34,221.27,221.33,8344.0,190.3539,190.3625,190.3023,190.3539,8344.0
2017-09-13 11:45:00,221.32,221.43,221.32,221.43,9537.0,190.3453,190.4399,190.3453,190.4399,9537.0
2017-09-13 11:50:00,221.43,221.49,221.42,221.45,28639.0,190.4399,190.4915,190.4313,190.4571,28639.0
2017-09-13 11:55:00,221.46,221.46,221.4,221.41,13200.0,190.4657,190.4657,190.4141,190.4227,13200.0
2017-09-13 12:00:00,221.42,221.47,221.4,221.47,15284.0,190.4313,190.4743,190.4141,190.4743,15284.0
2017-09-13 12:05:00,221.46,221.48,221.43,221.45,10087.0,190.4657,190.4829,190.4399,190.4571,10087.0
2017-09-13 12:10:00,221.44,221.45,221.41,221.42,4743.0,190.4485,190.4571,190.4227,190.4313,4743.0
2017-09-13 12:15:00,221.42,221.46,221.42,221.43,6406.0,190.4313,190.4657,190.4313,190.4399,6406.0
2017-09-13 12:20:00,221.43,221.46,221.41,221.46,12061.0,190.4399,190.4657,190.4227,190.4657,12061.0
2017-09-13 12:25:00,221.45,221.5,221.45,221.49,9940.0,190.4571,190.5001,190.4571,190.4915,9940.0
2017-09-13 12:30:00,221.47,221.51,221.47,221.5,8814.0,190.4743,190.5087,190.4743,190.5001,8814.0
2017-09-13 12:35:00,221.49,221.49,221.46,221.49,6200.0,190.4915,190.4915,190.4657,190.4915,6200.0
2017-09-13 12:40:00,221.5,221.59,221.5,221.57,10530.0,190.5001,190.5775,190.5001,190.5603,10530.0
2017-09-13 12:45:00,221.58,221.59,221.53,221.55,23233.0,190.5689,190.5775,190.5259,190.5431,23233.0
2017-09-13 12:50:00,221.55,221.55,221.5,221.5,3934.0,190.5431,190.5431,190.5001,190.5001,3934.0
2017-09-13 12:55:00,221.5,221.68,221.5,221.6,23794.0,190.5001,190.6549,190.5001,190.5861,23794.0
2017-09-13 13:00:00,221.62,221.64,221.47,221.62,58771.0,190.6033,190.6205,190.4743,190.6033,58771.0
2017-09-13 13:05:00,221.64,221.64,221.52,221.53,10928.0,190.6205,190.6205,190.5173,190.5259,10928.0
2017-09-13 13:10:00,221.54,221.55,221.52,221.52,6660.0,190.5345,190.5431,190.5173,190.5173,6660.0
2017-09-13 13:15:00,221.53,221.6,221.53,221.59,4679.0,190.5259,190.5861,190.5259,190.5775,4679.0
2017-09-13 13:20:00,221.58,221.59,221.54,221.57,2784.0,190.5689,190.5775,190.5345,190.5603,2784.0
2017-09-13 13:25:00,221.55,221.56,221.51,221.56,9381.0,190.5431,190.5517,190.5087,190.5517,9381.0
2017-09-13 13:30:00,221.56,221.57,221.5,221.51,11641.0,190.5517,190.5603,190.5001,190.5087,11641.0
2017-09-13 13:35:00,221.55,221.56,221.51,221.56,12459.0,190.5431,190.5517,190.5087,190.5517,12459.0
2017-09-13 13:40:00,221.55,221.59,221.54,221.57,11698.0,190.5431,190.5775,190.5345,190.5603,11698.0
2017-09-13 13:45:00,221.57,221.62,221.57,221.62,4692.0,190.5603,190.6033,190.5603,190.6033,4692.0
2017-09-13 13:50:00,221.61,221.63,221.58,221.6,6664.0,190.5947,190.6119,190.5689,190.5861,6664.0
2017-09-13 13:55:00,221.61,221.61,221.53,221.53,17494.0,190.5947,190.5947,190.5259,190.5259,17494.0
2017-09-13 14:00:00,221.53,221.58,221.53,221.55,9876.0,190.5259,190.5689,190.5259,190.5431,9876.0
2017-09-13 14:05:00,221.56,221.61,221.56,221.6,2878.0,190.5517,190.5947,190.5517,190.5861,2878.0
2017-09-13 14:10:00,221.62,221.62,221.58,221.61,4400.0,190.6033,190.6033,190.5689,190.5947,4400.0
2017-09-13 14:15:00,221.61,221.64,221.58,221.58,11175.0,190.5947,190.6205,190.5689,190.5689,11175.0
2017-09-13 14:20:00,221.59,221.6,221.55,221.55,8960.0,190.5775,190.5861,190.5431,190.5431,8960.0
2017-09-13 14:25:00,221.55,221.56,221.53,221.53,9080.0,190.5431,190.5517,190.5259,190.5259,9080.0
2017-09-13 14:30:00,221.53,221.56,221.52,221.56,12807.0,190.5259,190.5517,190.5173,190.5517,12807.0
2017-09-13 14:35:00,221.57,221.57,221.54,221.55,18453.0,190.5603,190.5603,190.5345,190.5431,18453.0
2017-09-13 14:40:00,221.54,221.57,221.51,221.57,20358.0,190.5345,190.5603,190.5087,190.5603,20358.0
2017-09-13 14:45:00,221.56,221.61,221.56,221.59,16427.0,190.5517,190.5947,190.5517,190.5775,16427.0
2017-09-13 14:50:00,221.61,221.64,221.59,221.61,17860.0,190.5947,190.6205,190.5775,190.5947,17860.0
2017-09-13 14:55:00,221.62,221.64,221.58,221.59,10638.0,190.6033,190.6205,190.5689,190.5775,10638.0
2017-09-13 15:00:00,221.58,221.66,221.54,221.58,19212.0,190.5689,190.6377,190.5345,190.5689,19212.0
2017-09-13 15:05:00,221.57,221.59,221.57,221.59,4734.0,190.5603,190.5775,190.5603,190.5775,4734.0
2017-09-13 15:10:00,221.58,221.62,221.57,221.61,6816.0,190.5689,190.6033,190.5603,190.5947,6816.0
2017-09-13 15:15:00,221.61,221.62,221.56,221.62,9097.0,190.5947,190.6033,190.5517,190.6033,9097.0
2017-09-13 15:20:00,221.63,221.64,221.59,221.6,11400.0,190.6119,190.6205,190.5775,190.5861,11400.0
2017-09-13 15:25:00,221.59,221.59,221.56,221.58,9875.0,190.5775,190.5775,190.5517,190.5689,9875.0
2017-09-13 15:30:00,221.58,221.66,221.57,221.64,14613.0,190.5689,190.6377,190.5603,190.6205,14613.0
2017-09-13 15:35:00,221.65,221.7,221.6,221.67,56751.0,190.6291,190.6721,190.5861,190.6463,56751.0
2017-09-13 15:40:00,221.67,221.67,221.61,221.64,25001.0,190.6463,190.6463,190.5947,190.6205,25001.0
2017-09-13 15:45:00,221.64,221.66,221.6,221.63,22079.0,190.6205,190.6377,190.5861,190.6119,22079.0
2017-09-13 15:50:00,221.63,221.75,221.63,221.73,89981.0,190.6119,190.7151,190.6119,190.6979,89981.0
2017-09-13 15:55:00,221.73,221.79,221.69,221.76,127043.0,190.6979,190.7495,190.6635,190.7237,127043.0
2017-09-14 09:30:00,221.65,221.91,221.62,221.79,68904.0,190.6291,190.8527,190.6033,190.7495,68904.0
2017-09-14 09:35:00,221.8,221.82,221.71,221.71,40910.0,190.7581,190.7753,190.6807,190.6807,40910.0
2017-09-14 09:40:00,221.72,221.81,221.72,221.76,29050.0,190.6893,190.7667,190.6893,190.7237,29050.0
2017-09-14 09:45:00,221.75,221.93,221.75,221.85,37542.0,190.7151,190.8699,190.7151,190.8011,37542.0
2017-09-14 09:50:00,221.85,222.09,221.85,222.03,42352.0,190.8011,191.0075,190.8011,190.9559,42352.0
2017-09-14 09:55:00,222.03,222.05,221.96,222.0,14420.0,190.9559,190.9731,190.8957,190.9301,14420.0
2017-09-14 10:00:00,222.01,222.03,221.93,221.93,14019.0,190.9387,190.9559,190.8699,190.8699,14019.0
2017-09-14 10:05:00,221.94,221.95,221.85,221.89,30559.0,190.8785,190.8871,190.8011,190.8355,30559.0
2017-09-14 10:10:00,221.88,221.95,221.85,221.94,25865.0,190.8269,190.8871,190.8011,190.8785,25865.0
2017-09-14 10:15:00,221.94,222.06,221.93,222.0,71581.0,190.8785,190.9817,190.8699,190.9301,71581.0
2017-09-14 10:20:00,222.0,222.01,221.9,221.9,11401.0,190.9301,190.9387,190.8441,190.8441,11401.0
2017-09-14 10:25:00,221.9,221.95,221.86,221.89,37602.0,190.8441,190.8871,190.8097,190.8355,37602.0
2017-09-14 10:30:00,221.89,221.99,221.88,221.97,32810.0,190.8355,190.9215,190.8269,190.9043,32810.0
2017-09-14 10:35:00,221.96,221.98,221.92,221.95,16464.0,190.8957,190.9129,190.8613,190.8871,16464.0
2017-09-14 10:40:00,221.95,221.98,221.89,221.98,15531.0,190.8871,190.9129,190.8355,190.9129,15531.0
2017-09-14 10:45:00,221.97,221.98,221.92,221.95,6113.0,190.9043,190.9129,190.8613,190.8871,6113.0
2017-09-14 10:50:00,221.94,221.96,221.91,221.96,6844.0,190.8785,190.8957,190.8527,190.8957,6844.0
2017-09-14 10:55:00,221.96,222.0,221.93,221.93,14281.0,190.8957,190.9301,190.8699,190.8699,14281.0
2017-09-14 11:00:00,221.94,221.96,221.9,221.91,6200.0,190.8785,190.8957,190.8441,190.8527,6200.0
2017-09-14 11:05:00,221.93,221.98,221.92,221.98,9713.0,190.8699,190.9129,190.8613,190.9129,9713.0
2017-09-14 11:10:00,222.0,222.06,221.99,222.06,10156.0,190.9301,190.9817,190.9215,190.9817,10156.0
2017-09-14 11:15:00,222.06,222.15,222.04,222.06,27864.0,190.9817,191.0591,190.9645,190.9817,27864.0
2017-09-14 11:20:00,222.06,222.07,222.01,222.04,22345.0,190.9817,190.9903,190.9387,190.9645,22345.0
2017-09-14 11:25:00,222.01,222.01,221.98,222.01,6246.0,190.9387,190.9387,190.9129,190.9387,6246.0
2017-09-14 11:30:00,222.03,222.05,221.96,222.03,13259.0,190.9559,190.9731,190.8957,190.9559,13259.0
2017-09-14 11:35:00,222.03,222.04,222.01,222.02,5600.0,190.9559,190.9645,190.9387,190.9473,5600.0
2017-09-14 11:40:00,222.02,222.03,222.0,222.01,4245.0,190.9473,190.9559,190.9301,190.9387,4245.0
2017-09-14 11:45:00,222.0,222.01,221.97,222.0,8100.0,190.9301,190.9387,190.9043,190.9301,8100.0
2017-09-14 11:50:00,221.99,222.05,221.97,222.03,9346.0,190.9215,190.9731,190.9043,190.9559,9346.0
2017-09-14 11:55:00,222.02,222.06,222.02,222.03,5105.0,190.9473,190.9817,190.9473,190.9559,5105.0
2017-09-14 12:00:00,222.03,222.05,222.02,222.02,4254.0,190.9559,190.9731,190.9473,190.9473,4254.0
2017-09-14 12:05:00,222.02,222.03,221.96,221.98,5778.0,190.9473,190.9559,190.8957,190.9129,5778.0
2017-09-14 12:10:00,221.99,222.01,221.98,222.01,2300.0,190.9215,190.9387,190.9129,190.9387,2300.0
2017-09-14 12:15:00,222.01,222.07,222.01,222.06,6607.0,190.9387,190.9903,190.9387,190.9817,6607.0
2017-09-14 12:20:00,222.06,222.08,222.03,222.07,6803.0,190.9817,190.9989,190.9559,190.9903,6803.0
2017-09-14 12:25:00,222.07,222.12,222.06,222.1,29646.0,190.9903,191.0333,190.9817,191.0161,29646.0
2017-09-14 12:30:00,222.1,222.13,222.08,222.11,64501.0,191.0161,191.0419,190.9989,191.0247,64501.0
2017-09-14 12:35:00,222.1,222.11,222.06,222.07,55527.0,191.0161,191.0247,190.9817,190.9903,55527.0
2017-09-14 12:40:00,222.08,222.32,222.08,222.31,56000.0,190.9989,191.2053,190.9989,191.1967,56000.0
2017-09-14 12:45:00,222.3,222.31,222.25,222.29,16816.0,191.1881,191.1967,191.1451,191.1795,16816.0
2017-09-14 12:50:00,222.3,222.39,222.3,222.36,15746.0,191.1881,191.2655,191.1881,191.2397,15746.0
2017-09-14 12:55:00,222.35,222.36,222.32,222.35,7990.0,191.2311,191.2397,191.2053,191.2311,7990.0
2017-09-14 13:00:00,222.36,222.36,222.31,222.35,14438.0,191.2397,191.2397,191.1967,191.2311,14438.0
2017-09-14 13:05:00,222.36,222.36,222.32,222.32,10932.0,191.2397,191.2397,191.2053,191.2053,10932.0
2017-09-14 13:10:00,222.31,222.31,222.28,222.3,11190.0,191.1967,191.1967,191.1709,191.1881,11190.0
2017-09-14 13:15:00,222.28,222.34,222.28,222.33,9585.0,191.1709,191.2225,191.1709,191.2139,9585.0
2017-09-14 13:20:00,222.33,222.34,222.31,222.34,16558.0,191.2139,191.2225,191.1967,191.2225,16558.0
2017-09-14 13:25:00,222.33,222.35,222.32,222.35,15212.0,191.2139,191.2311,191.2053,191.2311,15212.0
2017-09-14 13:30:00,222.35,222.36,222.28,222.28,8491.0,191.2311,191.2397,191.1709,191.1709,8491.0
2017-09-14 13:35:00,222.27,222.29,222.23,222.24,8734.0,191.1623,191.1795,191.1279,191.1365,8734.0
2017-09-14 13:40:00,222.24,222.31,222.23,222.31,15573.0,191.1365,191.1967,191.1279,191.1967,15573.0
2017-09-14 13:45:00,222.29,222.31,222.27,222.28,5208.0,191.1795,191.1967,191.1623,191.1709,5208.0
2017-09-14 13:50:00,222.28,222.3,222.26,222.27,11392.0,191.1709,191.1881,191.1537,191.1623,11392.0
2017-09-14 13:55:00,222.27,222.3,222.26,222.26,22571.0,191.1623,191.1881,191.1537,191.1537,22571.0
2017-09-14 14:00:00,222.26,222.28,222.19,222.28,14440.0,191.1537,191.1709,191.0935,191.1709,14440.0
2017-09-14 14:05:00,222.28,222.33,222.28,222.29,9382.0,191.1709,191.2139,191.1709,191.1795,9382.0
2017-09-14 14:10:00,222.29,222.29,222.23,222.29,9336.0,191.1795,191.1795,191.1279,191.1795,9336.0
2017-09-14 14:15:00,222.28,222.29,222.24,222.27,13630.0,191.1709,191.1795,191.1365,191.1623,13630.0
2017-09-14 14:20:00,222.27,222.35,222.26,222.32,64032.0,191.1623,191.2311,191.1537,191.2053,64032.0
2017-09-14 14:25:00,222.32,222.32,222.23,222.23,8000.0,191.2053,191.2053,191.1279,191.1279,8000.0
2017-09-14 14:30:00,222.24,222.31,222.24,222.27,11045.0,191.1365,191.1967,191.1365,191.1623,11045.0
2017-09-14 14:35:00,222.29,222.3,222.27,222.27,12568.0,191.1795,191.1881,191.1623,191.1623,12568.0
2017-09-14 14:40:00,222.27,222.34,222.26,222.32,16925.0,191.1623,191.2225,191.1537,191.2053,16925.0
2017-09-14 14:45:00,222.33,222.36,222.33,222.36,8052.0,191.2139,191.2397,191.2139,191.2397,8052.0
2017-09-14 14:50:00,222.35,222.37,222.34,222.34,22400.0,191.2311,191.2483,191.2225,191.2225,22400.0
2017-09-14 14:55:00,222.33,222.33,222.27,222.28,13530.0,191.2139,191.2139,191.1623,191.1709,13530.0
2017-09-14 15:00:00,222.27,222.29,222.27,222.29,12384.0,191.1623,191.1795,191.1623,191.1795,12384.0
2017-09-14 15:05:00,222.29,222.3,222.26,222.28,9100.0,191.1795,191.1881,191.1537,191.1709,9100.0
2017-09-14 15:10:00,222.28,222.3,222.24,222.25,15259.0,191.1709,191.1881,191.1365,191.1451,15259.0
2017-09-14 15:15:00,222.24,222.27,222.21,222.27,28235.0,191.1365,191.1623,191.1107,191.1623,28235.0
2017-09-14 15:20:00,222.28,222.34,222.26,222.32,81283.0,191.1709,191.2225,191.1537,191.2053,81283.0
2017-09-14 15:25:00,222.31,222.34,222.29,222.34,25927.0,191.1967,191.2225,191.1795,191.2225,25927.0
2017-09-14 15:30:00,222.34,222.37,222.33,222.36,23978.0,191.2225,191.2483,191.2139,191.2397,23978.0
2017-09-14 15:35:00,222.36,222.43,222.34,222.4,35247.0,191.2397,191.2999,191.2225,191.2741,35247.0
2017-09-14 15:40:00,222.4,222.42,222.28,222.28,22667.0,191.2741,191.2913,191.1709,191.1709,22667.0
2017-09-14 15:45:00,222.28,222.33,222.28,222.32,32608.0,191.1709,191.2139,191.1709,191.2053,32608.0
2017-09-14 15:50:00,222.33,222.36,222.26,222.3,39351.0,191.2139,191.2397,191.1537,191.1881,39351.0
2017-09-14 15:55:00,222.3,222.43,222.26,222.38,171687.0,191.1881,191.2999,191.1537,191.2569,171687.0
2017-09-15 09:30:00,222.13,222.21,221.91,222.13,98745.0,191.435,191.5039,191.2454,191.435,98745.0
2017-09-15 09:35:00,222.16,222.21,222.09,222.12,25538.0,191.4608,191.5039,191.4005,191.4264,25538.0
2017-09-15 09:40:00,222.12,222.2,222.05,222.08,159557.0,191.4264,191.4953,191.366,191.3919,159557.0
2017-09-15 09:45:00,222.09,222.18,222.08,222.12,33433.0,191.4005,191.4781,191.3919,191.4264,33433.0
2017-09-15 09:50:00,222.16,222.17,222.1,222.15,16293.0,191.4608,191.4695,191.4091,191.4522,16293.0
2017-09-15 09:55:00,222.15,222.17,222.05,222.07,24752.0,191.4522,191.4695,191.366,191.3833,24752.0
2017-09-15 10:00:00,222.06,222.1,222.05,222.09,19594.0,191.3747,191.4091,191.366,191.4005,19594.0
2017-09-15 10:05:00,222.09,222.09,221.97,222.03,10714.0,191.4005,191.4005,191.2971,191.3488,10714.0
2017-09-15 10:10:00,222.03,222.03,221.96,222.0,15049.0,191.3488,191.3488,191.2885,191.3229,15049.0
2017-09-15 10:15:00,222.01,222.09,222.01,222.08,23616.0,191.3316,191.4005,191.3316,191.3919,23616.0
2017-09-15 10:20:00,222.08,222.11,222.06,222.08,12353.0,191.3919,191.4177,191.3747,191.3919,12353.0
2017-09-15 10:25:00,222.1,222.15,222.07,222.1,5632.0,191.4091,191.4522,191.3833,191.4091,5632.0
2017-09-15 10:30:00,222.09,222.14,222.08,222.11,8428.0,191.4005,191.4436,191.3919,191.4177,8428.0
2017-09-15 10:35:00,222.12,222.16,222.1,222.15,19074.0,191.4264,191.4608,191.4091,191.4522,19074.0
2017-09-15 10:40:00,222.15,222.18,222.1,222.14,23291.0,191.4522,191.4781,191.4091,191.4436,23291.0
2017-09-15 10:45:00,222.13,222.25,222.13,222.25,35708.0,191.435,191.5384,191.435,191.5384,35708.0
2017-09-15 10:50:00,222.24,222.4,222.24,222.39,48254.0,191.5298,191.6677,191.5298,191.6591,48254.0
2017-09-15 10:55:00,222.37,222.37,222.29,222.32,27804.0,191.6418,191.6418,191.5729,191.5987,27804.0
2017-09-15 11:00:00,222.3,222.3,222.23,222.25,59510.0,191.5815,191.5815,191.5212,191.5384,59510.0
2017-09-15 11:05:00,222.25,222.29,222.24,222.26,32243.0,191.5384,191.5729,191.5298,191.547,32243.0
2017-09-15 11:10:00,222.26,222.27,222.21,222.24,22713.0,191.547,191.5556,191.5039,191.5298,22713.0
2017-09-15 11:15:00,222.24,222.29,222.21,222.23,23832.0,191.5298,191.5729,191.5039,191.5212,23832.0
2017-09-15 11:20:00,222.22,222.25,222.18,222.21,28908.0,191.5125,191.5384,191.4781,191.5039,28908.0
2017-09-15 11:25:00,222.22,222.31,222.22,222.28,21906.0,191.5125,191.5901,191.5125,191.5643,21906.0
2017-09-15 11:30:00,222.3,222.33,222.27,222.27,11534.0,191.5815,191.6073,191.5556,191.5556,11534.0
2017-09-15 11:35:00,222.27,222.29,222.21,222.24,19987.0,191.5556,191.5729,191.5039,191.5298,19987.0
2017-09-15 11:40:00,222.23,222.28,222.22,222.27,17225.0,191.5212,191.5643,191.5125,191.5556,17225.0
2017-09-15 11:45:00,222.27,222.31,222.26,222.3,8190.0,191.5556,191.5901,191.547,191.5815,8190.0
2017-09-15 11:50:00,222.31,222.36,222.29,222.35,8932.0,191.5901,191.6332,191.5729,191.6246,8932.0
2017-09-15 11:55:00,222.35,222.37,222.32,222.33,5616.0,191.6246,191.6418,191.5987,191.6073,5616.0
2017-09-15 12:00:00,222.31,222.37,222.29,222.35,13819.0,191.5901,191.6418,191.5729,191.6246,13819.0
2017-09-15 12:05:00,222.34,222.35,222.31,222.33,6239.0,191.616,191.6246,191.5901,191.6073,6239.0
2017-09-15 12:10:00,222.32,222.35,222.3,222.35,5197.0,191.5987,191.6246,191.5815,191.6246,5197.0
2017-09-15 12:15:00,222.36,222.38,222.34,222.35,5498.0,191.6332,191.6504,191.616,191.6246,5498.0
2017-09-15 12:20:00,222.34,222.35,222.33,222.33,4134.0,191.616,191.6246,191.6073,191.6073,4134.0
2017-09-15 12:25:00,222.33,222.36,222.33,222.34,2325.0,191.6073,191.6332,191.6073,191.616,2325.0
2017-09-15 12:30:00,222.34,222.37,222.33,222.34,4475.0,191.616,191.6418,191.6073,191.616,4475.0
2017-09-15 12:35:00,222.34,222.34,222.26,222.27,9963.0,191.616,191.616,191.547,191.5556,9963.0
2017-09-15 12:40:00,222.25,222.29,222.24,222.25,7782.0,191.5384,191.5729,191.5298,191.5384,7782.0
2017-09-15 12:45:00,222.26,222.3,222.26,222.3,4504.0,191.547,191.5815,191.547,191.5815,4504.0
2017-09-15 12:50:00,222.3,222.32,222.29,222.3,4600.0,191.5815,191.5987,191.5729,191.5815,4600.0
2017-09-15 12:55:00,222.3,222.3,222.28,222.29,2641.0,191.5815,191.5815,191.5643,191.5729,2641.0
2017-09-15 13:00:00,222.29,222.32,222.28,222.31,2136.0,191.5729,191.5987,191.5643,191.5901,2136.0
2017-09-15 13:05:00,222.31,222.33,222.3,222.31,3739.0,191.5901,191.6073,191.5815,191.5901,3739.0
2017-09-15 13:10:00,222.32,222.32,222.29,222.3,3000.0,191.5987,191.5987,191.5729,191.5815,3000.0
2017-09-15 13:15:00,222.31,222.32,222.28,222.31,8869.0,191.5901,191.5987,191.5643,191.5901,8869.0
2017-09-15 13:20:00,222.31,222.31,222.27,222.27,3006.0,191.5901,191.5901,191.5556,191.5556,3006.0
2017-09-15 13:25:00,222.28,222.33,222.28,222.32,4914.0,191.5643,191.6073,191.5643,191.5987,4914.0
2017-09-15 13:30:00,222.32,222.37,222.31,222.33,9504.0,191.5987,191.6418,191.5901,191.6073,9504.0
2017-09-15 13:35:00,222.35,222.35,222.3,222.31,9861.0,191.6246,191.6246,191.5815,191.5901,9861.0
2017-09-15 13:40:00,222.31,222.32,222.29,222.31,7380.0,191.5901,191.5987,191.5729,191.5901,7380.0
2017-09-15 13:45:00,222.32,222.34,222.3,222.32,9460.0,191.5987,191.616,191.5815,191.5987,9460.0
2017-09-15 13:50:00,222.31,222.33,222.3,222.32,4560.0,191.5901,191.6073,191.5815,191.5987,4560.0
2017-09-15 13:55:00,222.3,222.33,222.29,222.32,4765.0,191.5815,191.6073,191.5729,191.5987,4765.0
2017-09-15 14:00:00,222.32,222.34,222.31,222.32,2578.0,191.5987,191.616,191.5901,191.5987,2578.0
2017-09-15 14:05:00,222.33,222.37,222.32,222.35,5321.0,191.6073,191.6418,191.5987,191.6246,5321.0
2017-09-15 14:10:00,222.36,222.4,222.35,222.4,16331.0,191.6332,191.6677,191.6246,191.6677,16331.0
2017-09-15 14:15:00,222.39,222.39,222.35,222.37,5043.0,191.6591,191.6591,191.6246,191.6418,5043.0
2017-09-15 14:20:00,222.37,222.4,222.36,222.39,9338.0,191.6418,191.6677,191.6332,191.6591,9338.0
2017-09-15 14:25:00,222.38,222.43,222.37,222.43,9549.0,191.6504,191.6935,191.6418,191.6935,9549.0
2017-09-15 14:30:00,222.42,222.45,222.39,222.39,16056.0,191.6849,191.7108,191.6591,191.6591,16056.0
2017-09-15 14:35:00,222.4,222.43,222.4,222.4,22904.0,191.6677,191.6935,191.6677,191.6677,22904.0
2017-09-15 14:40:00,222.4,222.42,222.38,222.4,4639.0,191.6677,191.6849,191.6504,191.6677,4639.0
2017-09-15 14:45:00,222.41,222.44,222.4,222.42,21810.0,191.6763,191.7021,191.6677,191.6849,21810.0
2017-09-15 14:50:00,222.43,222.45,222.41,222.42,16178.0,191.6935,191.7108,191.6763,191.6849,16178.0
2017-09-15 14:55:00,222.42,222.43,222.41,222.43,12533.0,191.6849,191.6935,191.6763,191.6935,12533.0
2017-09-15 15:00:00,222.43,222.45,222.42,222.43,11726.0,191.6935,191.7108,191.6849,191.6935,11726.0
2017-09-15 15:05:00,222.43,222.44,222.39,222.42,10828.0,191.6935,191.7021,191.6591,191.6849,10828.0
2017-09-15 15:10:00,222.42,222.43,222.41,222.42,8389.0,191.6849,191.6935,191.6763,191.6849,8389.0
2017-09-15 15:15:00,222.41,222.43,222.4,222.43,5837.0,191.6763,191.6935,191.6677,191.6935,5837.0
2017-09-15 15:20:00,222.44,222.48,222.43,222.44,15887.0,191.7021,191.7366,191.6935,191.7021,15887.0
2017-09-15 15:25:00,222.45,222.45,222.41,222.42,18731.0,191.7108,191.7108,191.6763,191.6849,18731.0
2017-09-15 15:30:00,222.42,222.53,222.4,222.53,39050.0,191.6849,191.7797,191.6677,191.7797,39050.0
2017-09-15 15:35:00,222.53,222.53,222.47,222.49,14124.0,191.7797,191.7797,191.728,191.7452,14124.0
2017-09-15 15:40:00,222.5,222.5,222.46,222.47,19908.0,191.7539,191.7539,191.7194,191.728,19908.0
2017-09-15 15:45:00,222.47,222.5,222.46,222.49,26066.0,191.728,191.7539,191.7194,191.7452,26066.0
2017-09-15 15:50:00,222.51,222.57,222.41,222.56,118797.0,191.7625,191.8142,191.6763,191.8056,118797.0
2017-09-15 15:55:00,222.55,222.55,222.44,222.51,165824.0,191.7969,191.7969,191.7021,191.7625,165824.0
2017-09-18 09:30:00,222.92,223.1,222.71,222.75,57436.0,192.1158,192.2709,191.9348,191.9693,57436.0
2017-09-18 09:35:00,222.74,222.91,222.67,222.91,27336.0,191.9607,192.1072,191.9004,192.1072,27336.0
2017-09-18 09:40:00,222.91,223.05,222.9,222.97,23886.0,192.1072,192.2279,192.0986,192.1589,23886.0
2017-09-18 09:45:00,222.98,223.16,222.98,223.08,37481.0,192.1675,192.3227,192.1675,192.2537,37481.0
2017-09-18 09:50:00,223.06,223.18,223.03,223.11,28131.0,192.2365,192.3399,192.2106,192.2796,28131.0
2017-09-18 09:55:00,223.12,223.18,223.11,223.17,12198.0,192.2882,192.3399,192.2796,192.3313,12198.0
2017-09-18 10:00:00,223.17,223.2,223.09,223.1,37346.0,192.3313,192.3571,192.2623,192.2709,37346.0
2017-09-18 10:05:00,223.09,223.17,223.09,223.11,59732.0,192.2623,192.3313,192.2623,192.2796,59732.0
2017-09-18 10:10:00,223.11,223.16,223.07,223.12,41273.0,192.2796,192.3227,192.2451,192.2882,41273.0
2017-09-18 10:15:00,223.11,223.13,223.05,223.09,34545.0,192.2796,192.2968,192.2279,192.2623,34545.0
2017-09-18 10:20:00,223.09,223.15,223.02,223.13,34441.0,192.2623,192.314,192.202,192.2968,34441.0
2017-09-18 10:25:00,223.14,223.24,223.11,223.21,41407.0,192.3054,192.3916,192.2796,192.3657,41407.0
2017-09-18 10:30:00,223.2,223.27,223.19,223.21,12421.0,192.3571,192.4175,192.3485,192.3657,12421.0
2017-09-18 10:35:00,223.23,223.23,223.15,223.16,10310.0,192.383,192.383,192.314,192.3227,10310.0
2017-09-18 10:40:00,223.16,223.2,223.14,223.17,16293.0,192.3227,192.3571,192.3054,192.3313,16293.0
2017-09-18 10:45:00,223.18,223.23,223.17,223.21,13021.0,192.3399,192.383,192.3313,192.3657,13021.0
2017-09-18 10:50:00,223.23,223.27,223.2,223.23,16682.0,192.383,192.4175,192.3571,192.383,16682.0
2017-09-18 10:55:00,223.23,223.24,223.2,223.2,19314.0,192.383,192.3916,192.3571,192.3571,19314.0
2017-09-18 11:00:00,223.22,223.31,223.22,223.3,17587.0,192.3744,192.4519,192.3744,192.4433,17587.0
2017-09-18 11:05:00,223.3,223.32,223.24,223.27,9042.0,192.4433,192.4605,192.3916,192.4175,9042.0
2017-09-18 11:10:00,223.26,223.3,223.25,223.26,5072.0,192.4088,192.4433,192.4002,192.4088,5072.0
2017-09-18 11:15:00,223.27,223.3,223.25,223.25,14650.0,192.4175,192.4433,192.4002,192.4002,14650.0
2017-09-18 11:20:00,223.25,223.29,223.22,223.28,46415.0,192.4002,192.4347,192.3744,192.4261,46415.0
2017-09-18 11:25:00,223.28,223.37,223.28,223.36,10468.0,192.4261,192.5036,192.4261,192.495,10468.0
2017-09-18 11:30:00,223.37,223.39,223.32,223.32,14489.0,192.5036,192.5209,192.4605,192.4605,14489.0
2017-09-18 11:35:00,223.34,223.35,223.3,223.32,63328.0,192.4778,192.4864,192.4433,192.4605,63328.0
2017-09-18 11:40:00,223.3,223.32,223.28,223.29,20352.0,192.4433,192.4605,192.4261,192.4347,20352.0
2017-09-18 11:45:00,223.27,223.33,223.25,223.33,35946.0,192.4175,192.4692,192.4002,192.4692,35946.0
2017-09-18 11:50:00,223.32,223.32,223.26,223.27,3742.0,192.4605,192.4605,192.4088,192.4175,3742.0
2017-09-18 11:55:00,223.27,223.3,223.26,223.28,6383.0,192.4175,192.4433,192.4088,192.4261,6383.0
2017-09-18 12:00:00,223.31,223.35,223.31,223.34,12292.0,192.4519,192.4864,192.4519,192.4778,12292.0
2017-09-18 12:05:00,223.35,223.37,223.32,223.33,14492.0,192.4864,192.5036,192.4605,192.4692,14492.0
2017-09-18 12:10:00,223.33,223.33,223.25,223.25,5451.0,192.4692,192.4692,192.4002,192.4002,5451.0
2017-09-18 12:15:00,223.27,223.31,223.27,223.28,8029.0,192.4175,192.4519,192.4175,192.4261,8029.0
2017-09-18 12:20:00,223.29,223.3,223.27,223.28,5635.0,192.4347,192.4433,192.4175,192.4261,5635.0
2017-09-18 12:25:00,223.29,223.3,223.26,223.29,28922.0,192.4347,192.4433,192.4088,192.4347,28922.0
2017-09-18 12:30:00,223.28,223.3,223.26,223.3,12750.0,192.4261,192.4433,192.4088,192.4433,12750.0
2017-09-18 12:35:00,223.3,223.3,223.27,223.29,5267.0,192.4433,192.4433,192.4175,192.4347,5267.0
2017-09-18 12:40:00,223.29,223.3,223.25,223.26,4172.0,192.4347,192.4433,192.4002,192.4088,4172.0
2017-09-18 12:45:00,223.25,223.25,223.14,223.2,26513.0,192.4002,192.4002,192.3054,192.3571,26513.0
2017-09-18 12:50:00,223.2,223.21,223.18,223.19,6225.0,192.3571,192.3657,192.3399,192.3485,6225.0
2017-09-18 12:55:00,223.2,223.26,223.19,223.25,13905.0,192.3571,192.4088,192.3485,192.4002,13905.0
2017-09-18 13:00:00,223.26,223.26,223.21,223.22,6732.0,192.4088,192.4088,192.3657,192.3744,6732.0
2017-09-18 13:05:00,223.22,223.22,223.18,223.2,1600.0,192.3744,192.3744,192.3399,192.3571,1600.0
2017-09-18 13:10:00,223.2,223.2,223.17,223.2,2505.0,192.3571,192.3571,192.3313,192.3571,2505.0
2017-09-18 13:15:00,223.2,223.23,223.19,223.23,10291.0,192.3571,192.383,192.3485,192.383,10291.0
2017-09-18 13:20:00,223.22,223.23,223.2,223.22,1647.0,192.3744,192.383,192.3571,192.3744,1647.0
2017-09-18 13:25:00,223.23,223.24,223.19,223.21,8933.0,192.383,192.3916,192.3485,192.3657,8933.0
2017-09-18 13:30:00,223.21,223.23,223.2,223.21,8279.0,192.3657,192.383,192.3571,192.3657,8279.0
2017-09-18 13:35:00,223.21,223.26,223.21,223.25,5862.0,192.3657,192.4088,192.3657,192.4002,5862.0
2017-09-18 13:40:00,223.26,223.3,223.26,223.3,20017.0,192.4088,192.4433,192.4088,192.4433,20017.0
2017-09-18 13:45:00,223.31,223.34,223.31,223.33,6540.0,192.4519,192.4778,192.4519,192.4692,6540.0
2017-09-18 13:50:00,223.33,223.33,223.3,223.31,2819.0,192.4692,192.4692,192.4433,192.4519,2819.0
2017-09-18 13:55:00,223.32,223.32,223.27,223.27,23444.0,192.4605,192.4605,192.4175,192.4175,23444.0
2017-09-18 14:00:00,223.27,223.27,223.24,223.25,5547.0,192.4175,192.4175,192.3916,192.4002,5547.0
2017-09-18 14:05:00,223.26,223.27,223.24,223.24,8101.0,192.4088,192.4175,192.3916,192.3916,8101.0
2017-09-18 14:10:00,223.25,223.26,223.21,223.24,12529.0,192.4002,192.4088,192.3657,192.3916,12529.0
2017-09-18 14:15:00,223.24,223.25,223.06,223.09,39822.0,192.3916,192.4002,192.2365,192.2623,39822.0
2017-09-18 14:20:00,223.09,223.14,223.04,223.14,16670.0,192.2623,192.3054,192.2192,192.3054,16670.0
2017-09-18 14:25:00,223.13,223.17,223.09,223.17,44414.0,192.2968,192.3313,192.2623,192.3313,44414.0
2017-09-18 14:30:00,223.17,223.2,223.15,223.18,15274.0,192.3313,192.3571,192.314,192.3399,15274.0
2017-09-18 14:35:00,223.17,223.18,223.05,223.07,20073.0,192.3313,192.3399,192.2279,192.2451,20073.0
2017-09-18 14:40:00,223.08,223.12,223.06,223.07,8417.0,192.2537,192.2882,192.2365,192.2451,8417.0
2017-09-18 14:45:00,223.07,223.16,223.07,223.15,21179.0,192.2451,192.3227,192.2451,192.314,21179.0
2017-09-18 14:50:00,223.14,223.17,223.14,223.15,39239.0,192.3054,192.3313,192.3054,192.314,39239.0
2017-09-18 14:55:00,223.14,223.18,223.14,223.16,11892.0,192.3054,192.3399,192.3054,192.3227,11892.0
2017-09-18 15:00:00,223.15,223.21,223.14,223.21,10935.0,192.314,192.3657,192.3054,192.3657,10935.0
2017-09-18 15:05:00,223.22,223.22,223.13,223.17,8851.0,192.3744,192.3744,192.2968,192.3313,8851.0
2017-09-18 15:10:00,223.19,223.19,223.14,223.17,8880.0,192.3485,192.3485,192.3054,192.3313,8880.0
2017-09-18 15:15:00,223.18,223.2,223.15,223.16,6777.0,192.3399,192.3571,192.314,192.3227,6777.0
2017-09-18 15:20:00,223.17,223.23,223.15,223.22,14113.0,192.3313,192.383,192.314,192.3744,14113.0
2017-09-18 15:25:00,223.22,223.26,223.2,223.22,20010.0,192.3744,192.4088,192.3571,192.3744,20010.0
2017-09-18 15:30:00,223.21,223.3,223.2,223.3,24252.0,192.3657,192.4433,192.3571,192.4433,24252.0
2017-09-18 15:35:00,223.3,223.37,223.3,223.36,60626.0,192.4433,192.5036,192.4433,192.495,60626.0
2017-09-18 15:40:00,223.37,223.38,223.34,223.35,28580.0,192.5036,192.5123,192.4778,192.4864,28580.0
2017-09-18 15:45:00,223.34,223.35,223.27,223.29,52001.0,192.4778,192.4864,192.4175,192.4347,52001.0
2017-09-18 15:50:00,223.28,223.3,223.21,223.22,63184.0,192.4261,192.4433,192.3657,192.3744,63184.0
2017-09-18 15:55:00,223.23,223.24,223.11,223.17,133095.0,192.383,192.3916,192.2796,192.3313,133095.0
2017-09-19 09:30:00,223.37,223.47,223.29,223.43,53669.0,192.5036,192.5898,192.4347,192.5553,53669.0
2017-09-19 09:35:00,223.41,223.41,223.33,223.36,45899.0,192.5381,192.5381,192.4692,192.495,45899.0
2017-09-19 09:40:00,223.37,223.44,223.34,223.43,21333.0,192.5036,192.564,192.4778,192.5553,21333.0
2017-09-19 09:45:00,223.42,223.46,223.34,223.34,17989.0,192.5467,192.5812,192.4778,192.4778,17989.0
2017-09-19 09:50:00,223.35,223.37,223.28,223.36,29656.0,192.4864,192.5036,192.4261,192.495,29656.0
2017-09-19 09:55:00,223.35,223.35,223.22,223.28,19856.0,192.4864,192.4864,192.3744,192.4261,19856.0
2017-09-19 10:00:00,223.29,223.37,223.28,223.35,29418.0,192.4347,192.5036,192.4261,192.4864,29418.0
2017-09-19 10:05:00,223.38,223.4,223.34,223.39,8423.0,192.5123,192.5295,192.4778,192.5209,8423.0
2017-09-19 10:10:00,223.39,223.41,223.35,223.37,17217.0,192.5209,192.5381,192.4864,192.5036,17217.0
2017-09-19 10:15:00,223.33,223.42,223.32,223.4,10053.0,192.4692,192.5467,192.4605,192.5295,10053.0
2017-09-19 10:20:00,223.37,223.45,223.3,223.4,16178.0,192.5036,192.5726,192.4433,192.5295,16178.0
2017-09-19 10:25:00,223.42,223.48,223.37,223.42,12360.0,192.5467,192.5984,192.5036,192.5467,12360.0
2017-09-19 10:30:00,223.42,223.44,223.33,223.34,6722.0,192.5467,192.564,192.4692,192.4778,6722.0
2017-09-19 10:35:00,223.35,223.44,223.31,223.44,9637.0,192.4864,192.564,192.4519,192.564,9637.0
2017-09-19 10:40:00,223.4,223.42,223.37,223.4,2152.0,192.5295,192.5467,192.5036,192.5295,2152.0
2017-09-19 10:45:00,223.4,223.41,223.36,223.41,2207.0,192.5295,192.5381,192.495,192.5381,2207.0
2017-09-19 10:50:00,223.36,223.44,223.36,223.44,5008.0,192.495,192.564,192.495,192.564,5008.0
2017-09-19 10:55:00,223.44,223.52,223.42,223.44,13894.0,192.564,192.6329,192.5467,192.564,13894.0
2017-09-19 11:00:00,223.43,223.43,223.27,223.29,8807.0,192.5553,192.5553,192.4175,192.4347,8807.0
2017-09-19 11:05:00,223.31,223.38,223.3,223.34,16350.0,192.4519,192.5123,192.4433,192.4778,16350.0
2017-09-19 11:10:00,223.33,223.37,223.32,223.33,12213.0,192.4692,192.5036,192.4605,192.4692,12213.0
2017-09-19 11:15:00,223.36,223.37,223.33,223.35,4337.0,192.495,192.5036,192.4692,192.4864,4337.0
2017-09-19 11:20:00,223.35,223.4,223.35,223.39,4560.0,192.4864,192.5295,192.4864,192.5209,4560.0
2017-09-19 11:25:00,223.39,223.45,223.38,223.43,10607.0,192.5209,192.5726,192.5123,192.5553,10607.0
2017-09-19 11:30:00,223.44,223.51,223.44,223.51,10821.0,192.564,192.6243,192.564,192.6243,10821.0
2017-09-19 11:35:00,223.52,223.54,223.46,223.48,4158.0,192.6329,192.6501,192.5812,192.5984,4158.0
2017-09-19 11:40:00,223.49,223.49,223.45,223.45,3054.0,192.6071,192.6071,192.5726,192.5726,3054.0
2017-09-19 11:45:00,223.46,223.5,223.45,223.5,3617.0,192.5812,192.6157,192.5726,192.6157,3617.0
2017-09-19 11:50:00,223.51,223.51,223.48,223.49,1771.0,192.6243,192.6243,192.5984,192.6071,1771.0
2017-09-19 11:55:00,223.48,223.5,223.48,223.5,2008.0,192.5984,192.6157,192.5984,192.6157,2008.0
2017-09-19 12:00:00,223.51,223.57,223.46,223.46,14259.0,192.6243,192.676,192.5812,192.5812,14259.0
2017-09-19 12:05:00,223.45,223.48,223.45,223.47,5186.0,192.5726,192.5984,192.5726,192.5898,5186.0
2017-09-19 12:10:00,223.47,223.52,223.46,223.5,43400.0,192.5898,192.6329,192.5812,192.6157,43400.0
2017-09-19 12:15:00,223.5,223.52,223.47,223.48,23386.0,192.6157,192.6329,192.5898,192.5984,23386.0
2017-09-19 12:20:00,223.5,223.55,223.49,223.55,6900.0,192.6157,192.6588,192.6071,192.6588,6900.0
2017-09-19 12:25:00,223.54,223.57,223.53,223.57,5599.0,192.6501,192.676,192.6415,192.676,5599.0
2017-09-19 12:30:00,223.57,223.6,223.57,223.58,23497.0,192.676,192.7019,192.676,192.6846,23497.0
2017-09-19 12:35:00,223.6,223.6,223.52,223.54,10691.0,192.7019,192.7019,192.6329,192.6501,10691.0
2017-09-19 12:40:00,223.54,223.59,223.54,223.59,4091.0,192.6501,192.6932,192.6501,192.6932,4091.0
2017-09-19 12:45:00,223.56,223.63,223.56,223.61,3000.0,192.6674,192.7277,192.6674,192.7105,3000.0
2017-09-19 12:50:00,223.63,223.63,223.6,223.6,1350.0,192.7277,192.7277,192.7019,192.7019,1350.0
2017-09-19 12:55:00,223.62,223.62,223.54,223.56,3770.0,192.7191,192.7191,192.6501,192.6674,3770.0
2017-09-19 13:00:00,223.54,223.55,223.52,223.54,3834.0,192.6501,192.6588,192.6329,192.6501,3834.0
2017-09-19 13:05:00,223.55,223.64,223.54,223.64,9542.0,192.6588,192.7363,192.6501,192.7363,9542.0
2017-09-19 13:10:00,223.64,223.64,223.56,223.57,6779.0,192.7363,192.7363,192.6674,192.676,6779.0
2017-09-19 13:15:00,223.55,223.58,223.51,223.51,1969.0,192.6588,192.6846,192.6243,192.6243,1969.0
2017-09-19 13:20:00,223.51,223.52,223.48,223.5,6768.0,192.6243,192.6329,192.5984,192.6157,6768.0
2017-09-19 13:25:00,223.51,223.55,223.51,223.54,1580.0,192.6243,192.6588,192.6243,192.6501,1580.0
2017-09-19 13:30:00,223.53,223.56,223.52,223.53,4488.0,192.6415,192.6674,192.6329,192.6415,4488.0
2017-09-19 13:35:00,223.52,223.58,223.52,223.57,16354.0,192.6329,192.6846,192.6329,192.676,16354.0
2017-09-19 13:40:00,223.58,223.61,223.58,223.61,3573.0,192.6846,192.7105,192.6846,192.7105,3573.0
2017-09-19 13:45:00,223.61,223.61,223.57,223.58,2152.0,192.7105,192.7105,192.676,192.6846,2152.0
2017-09-19 13:50:00,223.59,223.62,223.59,223.62,3630.0,192.6932,192.7191,192.6932,192.7191,3630.0
2017-09-19 13:55:00,223.62,223.64,223.62,223.63,2759.0,192.7191,192.7363,192.7191,192.7277,2759.0
2017-09-19 14:00:00,223.64,223.67,223.63,223.66,4870.0,192.7363,192.7622,192.7277,192.7536,4870.0
2017-09-19 14:05:00,223.66,223.67,223.62,223.64,3265.0,192.7536,192.7622,192.7191,192.7363,3265.0
2017-09-19 14:10:00,223.65,223.66,223.6,223.62,4508.0,192.7449,192.7536,192.7019,192.7191,4508.0
2017-09-19 14:15:00,223.6,223.64,223.6,223.63,1118.0,192.7019,192.7363,192.7019,192.7277,1118.0
2017-09-19 14:20:00,223.65,223.65,223.62,223.62,4841.0,192.7449,192.7449,192.7191,192.7191,4841.0
2017-09-19 14:25:00,223.6,223.62,223.57,223.58,4002.0,192.7019,192.7191,192.676,192.6846,4002.0
2017-09-19 14:30:00,223.58,223.67,223.58,223.66,13551.0,192.6846,192.7622,192.6846,192.7536,13551.0
2017-09-19 14:35:00,223.65,223.65,223.63,223.64,2452.0,192.7449,192.7449,192.7277,192.7363,2452.0
2017-09-19 14:40:00,223.64,223.65,223.62,223.62,3386.0,192.7363,192.7449,192.7191,192.7191,3386.0
2017-09-19 14:45:00,223.63,223.64,223.61,223.63,3945.0,192.7277,192.7363,192.7105,192.7277,3945.0
2017-09-19 14:50:00,223.62,223.63,223.59,223.61,7964.0,192.7191,192.7277,192.6932,192.7105,7964.0
2017-09-19 14:55:00,223.6,223.6,223.55,223.56,21200.0,192.7019,192.7019,192.6588,192.6674,21200.0
2017-09-19 15:00:00,223.57,223.59,223.54,223.57,8006.0,192.676,192.6932,192.6501,192.676,8006.0
2017-09-19 15:05:00,223.58,223.59,223.53,223.54,12327.0,192.6846,192.6932,192.6415,192.6501,12327.0
2017-09-19 15:10:00,223.54,223.59,223.53,223.56,5742.0,192.6501,192.6932,192.6415,192.6674,5742.0
2017-09-19 15:15:00,223.55,223.57,223.52,223.53,12103.0,192.6588,192.676,192.6329,192.6415,12103.0
2017-09-19 15:20:00,223.54,223.57,223.52,223.52,10074.0,192.6501,192.676,192.6329,192.6329,10074.0
2017-09-19 15:25:00,223.53,223.58,223.51,223.58,6700.0,192.6415,192.6846,192.6243,192.6846,6700.0
2017-09-19 15:30:00,223.59,223.6,223.57,223.59,6625.0,192.6932,192.7019,192.676,192.6932,6625.0
2017-09-19 15:35:00,223.59,223.62,223.56,223.6,9783.0,192.6932,192.7191,192.6674,192.7019,9783.0
2017-09-19 15:40:00,223.59,223.61,223.55,223.59,10136.0,192.6932,192.7105,192.6588,192.6932,10136.0
2017-09-19 15:45:00,223.57,223.58,223.56,223.57,5992.0,192.676,192.6846,192.6674,192.676,5992.0
2017-09-19 15:50:00,223.57,223.62,223.55,223.55,33300.0,192.676,192.7191,192.6588,192.6588,33300.0
2017-09-19 15:55:00,223.55,223.58,223.51,223.56,86057.0,192.6588,192.6846,192.6243,192.6674,86057.0
2017-09-20 09:30:00,223.57,223.68,223.49,223.51,48554.0,192.676,192.7708,192.6071,192.6243,48554.0
2017-09-20 09:35:00,223.54,223.59,223.45,223.58,18163.0,192.6501,192.6932,192.5726,192.6846,18163.0
2017-09-20 09:40:00,223.58,223.61,223.55,223.57,8025.0,192.6846,192.7105,192.6588,192.676,8025.0
2017-09-20 09:45:00,223.58,223.59,223.52,223.56,6912.0,192.6846,192.6932,192.6329,192.6674,6912.0
2017-09-20 09:50:00,223.55,223.58,223.48,223.49,14609.0,192.6588,192.6846,192.5984,192.6071,14609.0
2017-09-20 09:55:00,223.49,223.54,223.48,223.51,5977.0,192.6071,192.6501,192.5984,192.6243,5977.0
2017-09-20 10:00:00,223.52,223.53,223.47,223.49,20051.0,192.6329,192.6415,192.5898,192.6071,20051.0
2017-09-20 10:05:00,223.52,223.53,223.48,223.48,3673.0,192.6329,192.6415,192.5984,192.5984,3673.0
2017-09-20 10:10:00,223.5,223.5,223.45,223.48,6115.0,192.6157,192.6157,192.5726,192.5984,6115.0
2017-09-20 10:15:00,223.48,223.48,223.39,223.44,7687.0,192.5984,192.5984,192.5209,192.564,7687.0
2017-09-20 10:20:00,223.43,223.46,223.41,223.46,6911.0,192.5553,192.5812,192.5381,192.5812,6911.0
2017-09-20 10:25:00,223.46,223.53,223.45,223.52,5925.0,192.5812,192.6415,192.5726,192.6329,5925.0
2017-09-20 10:30:00,223.5,223.58,223.5,223.58,4607.0,192.6157,192.6846,192.6157,192.6846,4607.0
2017-09-20 10:35:00,223.57,223.61,223.57,223.6,6195.0,192.676,192.7105,192.676,192.7019,6195.0
2017-09-20 10:40:00,223.58,223.58,223.55,223.55,5023.0,192.6846,192.6846,192.6588,192.6588,5023.0
2017-09-20 10:45:00,223.55,223.57,223.52,223.57,2692.0,192.6588,192.676,192.6329,192.676,2692.0
2017-09-20 10:50:00,223.59,223.62,223.55,223.55,2870.0,192.6932,192.7191,192.6588,192.6588,2870.0
2017-09-20 10:55:00,223.53,223.53,223.45,223.5,9448.0,192.6415,192.6415,192.5726,192.6157,9448.0
2017-09-20 11:00:00,223.51,223.56,223.45,223.56,7941.0,192.6243,192.6674,192.5726,192.6674,7941.0
2017-09-20 11:05:00,223.56,223.58,223.51,223.56,7353.0,192.6674,192.6846,192.6243,192.6674,7353.0
2017-09-20 11:10:00,223.53,223.61,223.53,223.59,5219.0,192.6415,192.7105,192.6415,192.6932,5219.0
2017-09-20 11:15:00,223.6,223.7,223.6,223.66,32431.0,192.7019,192.788,192.7019,192.7536,32431.0
2017-09-20 11:20:00,223.65,223.67,223.63,223.67,5053.0,192.7449,192.7622,192.7277,192.7622,5053.0
2017-09-20 11:25:00,223.62,223.66,223.61,223.66,1700.0,192.7191,192.7536,192.7105,192.7536,1700.0
2017-09-20 11:30:00,223.66,223.72,223.66,223.69,9948.0,192.7536,192.8053,192.7536,192.7794,9948.0
2017-09-20 11:35:00,223.72,223.72,223.64,223.64,6200.0,192.8053,192.8053,192.7363,192.7363,6200.0
2017-09-20 11:40:00,223.65,223.72,223.64,223.68,1000.0,192.7449,192.8053,192.7363,192.7708,1000.0
2017-09-20 11:45:00,223.65,223.66,223.64,223.66,900.0,192.7449,192.7536,192.7363,192.7536,900.0
2017-09-20 11:50:00,223.7,223.71,223.68,223.71,7094.0,192.788,192.7967,192.7708,192.7967,7094.0
2017-09-20 11:55:00,223.69,223.73,223.68,223.72,6243.0,192.7794,192.8139,192.7708,192.8053,6243.0
2017-09-20 12:00:00,223.72,223.77,223.71,223.73,12262.0,192.8053,192.8484,192.7967,192.8139,12262.0
2017-09-20 12:05:00,223.73,223.75,223.69,223.69,5021.0,192.8139,192.8311,192.7794,192.7794,5021.0
2017-09-20 12:10:00,223.7,223.8,223.7,223.8,9300.0,192.788,192.8742,192.788,192.8742,9300.0
2017-09-20 12:15:00,223.8,223.8,223.74,223.75,10833.0,192.8742,192.8742,192.8225,192.8311,10833.0
2017-09-20 12:20:00,223.72,223.74,223.7,223.7,2400.0,192.8053,192.8225,192.788,192.788,2400.0
2017-09-20 12:25:00,223.71,223.73,223.68,223.7,14713.0,192.7967,192.8139,192.7708,192.788,14713.0
2017-09-20 12:30:00,223.71,223.73,223.7,223.71,19182.0,192.7967,192.8139,192.788,192.7967,19182.0
2017-09-20 12:35:00,223.71,223.76,223.71,223.76,4901.0,192.7967,192.8397,192.7967,192.8397,4901.0
2017-09-20 12:40:00,223.74,223.78,223.73,223.76,3640.0,192.8225,192.857,192.8139,192.8397,3640.0
2017-09-20 12:45:00,223.77,223.77,223.75,223.75,550.0,192.8484,192.8484,192.8311,192.8311,550.0
2017-09-20 12:50:00,223.77,223.78,223.74,223.76,4072.0,192.8484,192.857,192.8225,192.8397,4072.0
2017-09-20 12:55:00,223.75,223.76,223.72,223.73,4519.0,192.8311,192.8397,192.8053,192.8139,4519.0
2017-09-20 13:00:00,223.73,223.74,223.71,223.71,1200.0,192.8139,192.8225,192.7967,192.7967,1200.0
2017-09-20 13:05:00,223.72,223.73,223.68,223.68,7250.0,192.8053,192.8139,192.7708,192.7708,7250.0
2017-09-20 13:10:00,223.68,223.69,223.64,223.64,3354.0,192.7708,192.7794,192.7363,192.7363,3354.0
2017-09-20 13:15:00,223.63,223.64,223.53,223.53,12991.0,192.7277,192.7363,192.6415,192.6415,12991.0
2017-09-20 13:20:00,223.53,223.55,223.5,223.54,3107.0,192.6415,192.6588,192.6157,192.6501,3107.0
2017-09-20 13:25:00,223.55,223.58,223.55,223.56,3210.0,192.6588,192.6846,192.6588,192.6674,3210.0
2017-09-20 13:30:00,223.55,223.56,223.53,223.54,2720.0,192.6588,192.6674,192.6415,192.6501,2720.0
2017-09-20 13:35:00,223.55,223.56,223.51,223.51,5519.0,192.6588,192.6674,192.6243,192.6243,5519.0
2017-09-20 13:40:00,223.51,223.56,223.5,223.55,9909.0,192.6243,192.6674,192.6157,192.6588,9909.0
2017-09-20 13:45:00,223.56,223.58,223.55,223.57,3990.0,192.6674,192.6846,192.6588,192.676,3990.0
2017-09-20 13:50:00,223.6,223.61,223.59,223.6,3885.0,192.7019,192.7105,192.6932,192.7019,3885.0
2017-09-20 13:55:00,223.59,223.62,223.53,223.54,4636.0,192.6932,192.7191,192.6415,192.6501,4636.0
2017-09-20 14:00:00,223.54,223.61,223.33,223.61,31876.0,192.6501,192.7105,192.4692,192.7105,31876.0
2017-09-20 14:05:00,223.61,223.64,223.48,223.52,8817.0,192.7105,192.7363,192.5984,192.6329,8817.0
2017-09-20 14:10:00,223.45,223.6,223.45,223.52,27070.0,192.5726,192.7019,192.5726,192.6329,27070.0
2017-09-20 14:15:00,223.51,223.55,223.38,223.38,13140.0,192.6243,192.6588,192.5123,192.5123,13140.0
2017-09-20 14:20:00,223.37,223.37,222.95,223.22,117859.0,192.5036,192.5036,192.1417,192.3744,117859.0
2017-09-20 14:25:00,223.21,223.33,223.08,223.24,49077.0,192.3657,192.4692,192.2537,192.3916,49077.0
2017-09-20 14:30:00,223.24,223.28,223.11,223.28,29218.0,192.3916,192.4261,192.2796,192.4261,29218.0
2017-09-20 14:35:00,223.26,223.33,223.11,223.27,63151.0,192.4088,192.4692,192.2796,192.4175,63151.0
2017-09-20 14:40:00,223.25,223.31,223.16,223.3,39409.0,192.4002,192.4519,192.3227,192.4433,39409.0
2017-09-20 14:45:00,223.3,223.6,223.29,223.53,43384.0,192.4433,192.7019,192.4347,192.6415,43384.0
2017-09-20 14:50:00,223.51,223.58,223.48,223.58,16614.0,192.6243,192.6846,192.5984,192.6846,16614.0
2017-09-20 14:55:00,223.6,223.71,223.59,223.59,32133.0,192.7019,192.7967,192.6932,192.6932,32133.0
2017-09-20 15:00:00,223.57,223.59,223.51,223.53,19681.0,192.676,192.6932,192.6243,192.6415,19681.0
2017-09-20 15:05:00,223.52,223.55,223.39,223.46,44918.0,192.6329,192.6588,192.5209,192.5812,44918.0
2017-09-20 15:10:00,223.45,223.49,223.42,223.46,19388.0,192.5726,192.6071,192.5467,192.5812,19388.0
2017-09-20 15:15:00,223.44,223.51,223.44,223.51,58897.0,192.564,192.6243,192.564,192.6243,58897.0
2017-09-20 15:20:00,223.5,223.57,223.49,223.53,20580.0,192.6157,192.676,192.6071,192.6415,20580.0
2017-09-20 15:25:00,223.54,223.54,223.51,223.53,30813.0,192.6501,192.6501,192.6243,192.6415,30813.0
2017-09-20 15:30:00,223.56,223.65,223.52,223.64,64752.0,192.6674,192.7449,192.6329,192.7363,64752.0
2017-09-20 15:35:00,223.64,223.66,223.58,223.61,36227.0,192.7363,192.7536,192.6846,192.7105,36227.0
2017-09-20 15:40:00,223.6,223.6,223.53,223.55,14508.0,192.7019,192.7019,192.6415,192.6588,14508.0
2017-09-20 15:45:00,223.57,223.72,223.57,223.72,34089.0,192.676,192.8053,192.676,192.8053,34089.0
2017-09-20 15:50:00,223.74,223.88,223.74,223.85,72285.0,192.8225,192.9432,192.8225,192.9173,72285.0
2017-09-20 15:55:00,223.85,223.95,223.85,223.93,105731.0,192.9173,193.0035,192.9173,192.9863,105731.0
2017-09-21 09:30:00,223.9,223.96,223.82,223.93,66408.0,192.9604,193.0121,192.8915,192.9863,66408.0
2017-09-21 09:35:00,223.94,223.97,223.74,223.87,63240.0,192.9949,193.0207,192.8225,192.9345,63240.0
2017-09-21 09:40:00,223.85,223.95,223.82,223.82,51671.0,192.9173,193.0035,192.8915,192.8915,51671.0
2017-09-21 09:45:00,223.85,223.89,223.7,223.73,34684.0,192.9173,192.9518,192.788,192.8139,34684.0
2017-09-21 09:50:00,223.74,223.77,223.6,223.63,56276.0,192.8225,192.8484,192.7019,192.7277,56276.0
2017-09-21 09:55:00,223.64,223.69,223.54,223.67,30690.0,192.7363,192.7794,192.6501,192.7622,30690.0
2017-09-21 10:00:00,223.68,223.7,223.64,223.69,33262.0,192.7708,192.788,192.7363,192.7794,33262.0
2017-09-21 10:05:00,223.7,223.7,223.6,223.7,17642.0,192.788,192.788,192.7019,192.788,17642.0
2017-09-21 10:10:00,223.7,223.71,223.59,223.63,16789.0,192.788,192.7967,192.6932,192.7277,16789.0
2017-09-21 10:15:00,223.66,223.66,223.59,223.65,7683.0,192.7536,192.7536,192.6932,192.7449,7683.0
2017-09-21 10:20:00,223.66,223.66,223.53,223.55,30942.0,192.7536,192.7536,192.6415,192.6588,30942.0
2017-09-21 10:25:00,223.56,223.74,223.55,223.71,10249.0,192.6674,192.8225,192.6588,192.7967,10249.0
2017-09-21 10:30:00,223.71,223.86,223.7,223.83,15410.0,192.7967,192.9259,192.788,192.9001,15410.0
2017-09-21 10:35:00,223.82,223.85,223.78,223.83,5900.0,192.8915,192.9173,192.857,192.9001,5900.0
2017-09-21 10:40:00,223.82,223.82,223.78,223.79,4246.0,192.8915,192.8915,192.857,192.8656,4246.0
2017-09-21 10:45:00,223.8,223.87,223.8,223.87,5537.0,192.8742,192.9345,192.8742,192.9345,5537.0
2017-09-21 10:50:00,223.86,223.9,223.8,223.82,77943.0,192.9259,192.9604,192.8742,192.8915,77943.0
2017-09-21 10:55:00,223.83,223.85,223.77,223.77,14449.0,192.9001,192.9173,192.8484,192.8484,14449.0
2017-09-21 11:00:00,223.79,223.86,223.74,223.76,8298.0,192.8656,192.9259,192.8225,192.8397,8298.0
2017-09-21 11:05:00,223.74,223.8,223.74,223.8,10320.0,192.8225,192.8742,192.8225,192.8742,10320.0
2017-09-21 11:10:00,223.8,223.86,223.79,223.8,13755.0,192.8742,192.9259,192.8656,192.8742,13755.0
2017-09-21 11:15:00,223.8,223.8,223.74,223.77,9409.0,192.8742,192.8742,192.8225,192.8484,9409.0
2017-09-21 11:20:00,223.77,223.82,223.77,223.81,7798.0,192.8484,192.8915,192.8484,192.8828,7798.0
2017-09-21 11:25:00,223.81,223.81,223.75,223.78,9710.0,192.8828,192.8828,192.8311,192.857,9710.0
2017-09-21 11:30:00,223.78,223.79,223.74,223.74,8257.0,192.857,192.8656,192.8225,192.8225,8257.0
2017-09-21 11:35:00,223.74,223.76,223.7,223.74,21707.0,192.8225,192.8397,192.788,192.8225,21707.0
2017-09-21 11:40:00,223.75,223.8,223.75,223.76,116673.0,192.8311,192.8742,192.8311,192.8397,116673.0
2017-09-21 11:45:00,223.76,223.76,223.71,223.72,5674.0,192.8397,192.8397,192.7967,192.8053,5674.0
2017-09-21 11:50:00,223.72,223.73,223.68,223.68,7787.0,192.8053,192.8139,192.7708,192.7708,7787.0
2017-09-21 11:55:00,223.7,223.7,223.64,223.65,6261.0,192.788,192.788,192.7363,192.7449,6261.0
2017-09-21 12:00:00,223.66,223.74,223.66,223.71,10843.0,192.7536,192.8225,192.7536,192.7967,10843.0
2017-09-21 12:05:00,223.69,223.74,223.68,223.68,9502.0,192.7794,192.8225,192.7708,192.7708,9502.0
2017-09-21 12:10:00,223.68,223.71,223.65,223.67,28721.0,192.7708,192.7967,192.7449,192.7622,28721.0
2017-09-21 12:15:00,223.65,223.67,223.62,223.65,10350.0,192.7449,192.7622,192.7191,192.7449,10350.0
2017-09-21 12:20:00,223.66,223.67,223.63,223.63,10056.0,192.7536,192.7622,192.7277,192.7277,10056.0
2017-09-21 12:25:00,223.67,223.69,223.65,223.67,4748.0,192.7622,192.7794,192.7449,192.7622,4748.0
2017-09-21 12:30:00,223.68,223.68,223.63,223.64,6109.0,192.7708,192.7708,192.7277,192.7363,6109.0
2017-09-21 12:35:00,223.64,223.66,223.62,223.62,5130.0,192.7363,192.7536,192.7191,192.7191,5130.0
2017-09-21 12:40:00,223.62,223.62,223.49,223.54,23807.0,192.7191,192.7191,192.6071,192.6501,23807.0
2017-09-21 12:45:00,223.55,223.58,223.55,223.57,4708.0,192.6588,192.6846,192.6588,192.676,4708.0
2017-09-21 12:50:00,223.58,223.6,223.57,223.6,2976.0,192.6846,192.7019,192.676,192.7019,2976.0
2017-09-21 12:55:00,223.58,223.6,223.57,223.6,4665.0,192.6846,192.7019,192.676,192.7019,4665.0
2017-09-21 13:00:00,223.58,223.63,223.58,223.6,5534.0,192.6846,192.7277,192.6846,192.7019,5534.0
2017-09-21 13:05:00,223.59,223.64,223.57,223.64,6800.0,192.6932,192.7363,192.676,192.7363,6800.0
2017-09-21 13:10:00,223.62,223.62,223.57,223.61,3069.0,192.7191,192.7191,192.676,192.7105,3069.0
2017-09-21 13:15:00,223.6,223.62,223.57,223.6,5873.0,192.7019,192.7191,192.676,192.7019,5873.0
2017-09-21 13:20:00,223.59,223.62,223.58,223.62,1500.0,192.6932,192.7191,192.6846,192.7191,1500.0
2017-09-21 13:25:00,223.62,223.65,223.62,223.65,3535.0,192.7191,192.7449,192.7191,192.7449,3535.0
2017-09-21 13:30:00,223.6,223.6,223.57,223.59,6885.0,192.7019,192.7019,192.676,192.6932,6885.0
2017-09-21 13:35:00,223.59,223.59,223.56,223.56,1765.0,192.6932,192.6932,192.6674,192.6674,1765.0
2017-09-21 13:40:00,223.58,223.58,223.54,223.54,4050.0,192.6846,192.6846,192.6501,192.6501,4050.0
2017-09-21 13:45:00,223.56,223.56,223.46,223.49,10668.0,192.6674,192.6674,192.5812,192.6071,10668.0
2017-09-21 13:50:00,223.51,223.55,223.49,223.53,9289.0,192.6243,192.6588,192.6071,192.6415,9289.0
2017-09-21 13:55:00,223.55,223.58,223.55,223.57,2712.0,192.6588,192.6846,192.6588,192.676,2712.0
2017-09-21 14:00:00,223.55,223.58,223.53,223.57,27845.0,192.6588,192.6846,192.6415,192.676,27845.0
2017-09-21 14:05:00,223.63,223.64,223.6,223.61,3777.0,192.7277,192.7363,192.7019,192.7105,3777.0
2017-09-21 14:10:00,223.61,223.62,223.6,223.61,2937.0,192.7105,192.7191,192.7019,192.7105,2937.0
2017-09-21 14:15:00,223.64,223.64,223.58,223.58,6376.0,192.7363,192.7363,192.6846,192.6846,6376.0
2017-09-21 14:20:00,223.57,223.59,223.52,223.56,8905.0,192.676,192.6932,192.6329,192.6674,8905.0
2017-09-21 14:25:00,223.57,223.61,223.54,223.59,12004.0,192.676,192.7105,192.6501,192.6932,12004.0
2017-09-21 14:30:00,223.59,223.59,223.51,223.54,11838.0,192.6932,192.6932,192.6243,192.6501,11838.0
2017-09-21 14:35:00,223.58,223.6,223.54,223.57,6753.0,192.6846,192.7019,192.6501,192.676,6753.0
2017-09-21 14:40:00,223.57,223.59,223.52,223.52,10338.0,192.676,192.6932,192.6329,192.6329,10338.0
2017-09-21 14:45:00,223.53,223.53,223.43,223.46,24943.0,192.6415,192.6415,192.5553,192.5812,24943.0
2017-09-21 14:50:00,223.48,223.53,223.48,223.53,10514.0,192.5984,192.6415,192.5984,192.6415,10514.0
2017-09-21 14:55:00,223.52,223.59,223.5,223.58,9614.0,192.6329,192.6932,192.6157,192.6846,9614.0
2017-09-21 15:00:00,223.58,223.6,223.57,223.6,2472.0,192.6846,192.7019,192.676,192.7019,2472.0
2017-09-21 15:05:00,223.6,223.62,223.58,223.62,3126.0,192.7019,192.7191,192.6846,192.7191,3126.0
2017-09-21 15:10:00,223.62,223.65,223.57,223.57,5063.0,192.7191,192.7449,192.676,192.676,5063.0
2017-09-21 15:15:00,223.57,223.57,223.53,223.53,4099.0,192.676,192.676,192.6415,192.6415,4099.0
2017-09-21 15:20:00,223.53,223.58,223.53,223.58,3028.0,192.6415,192.6846,192.6415,192.6846,3028.0
2017-09-21 15:25:00,223.58,223.63,223.57,223.57,16900.0,192.6846,192.7277,192.676,192.676,16900.0
2017-09-21 15:30:00,223.58,223.59,223.57,223.59,3300.0,192.6846,192.6932,192.676,192.6932,3300.0
2017-09-21 15:35:00,223.59,223.64,223.59,223.62,113397.0,192.6932,192.7363,192.6932,192.7191,113397.0
2017-09-21 15:40:00,223.61,223.62,223.45,223.46,79713.0,192.7105,192.7191,192.5726,192.5812,79713.0
2017-09-21 15:45:00,223.46,223.52,223.44,223.47,36767.0,192.5812,192.6329,192.564,192.5898,36767.0
2017-09-21 15:50:00,223.47,223.49,223.41,223.47,61481.0,192.5898,192.6071,192.5381,192.5898,61481.0
2017-09-21 15:55:00,223.45,223.49,223.39,223.45,118469.0,192.5726,192.6071,192.5209,192.5726,118469.0
2017-09-22 09:30:00,223.22,223.42,223.13,223.39,47031.0,192.3744,192.5467,192.2968,192.5209,47031.0
2017-09-22 09:35:00,223.39,223.42,223.23,223.25,37842.0,192.5209,192.5467,192.383,192.4002,37842.0
2017-09-22 09:40:00,223.26,223.41,223.26,223.29,69320.0,192.4088,192.5381,192.4088,192.4347,69320.0
2017-09-22 09:45:00,223.31,223.32,223.19,223.27,41756.0,192.4519,192.4605,192.3485,192.4175,41756.0
2017-09-22 09:50:00,223.27,223.33,223.21,223.27,58894.0,192.4175,192.4692,192.3657,192.4175,58894.0
2017-09-22 09:55:00,223.29,223.36,223.26,223.28,87438.0,192.4347,192.495,192.4088,192.4261,87438.0
2017-09-22 10:00:00,223.3,223.32,223.26,223.32,42600.0,192.4433,192.4605,192.4088,192.4605,42600.0
2017-09-22 10:05:00,223.32,223.42,223.32,223.4,33177.0,192.4605,192.5467,192.4605,192.5295,33177.0
2017-09-22 10:10:00,223.4,223.41,223.36,223.36,12537.0,192.5295,192.5381,192.495,192.495,12537.0
2017-09-22 10:15:00,223.36,223.44,223.36,223.42,25434.0,192.495,192.564,192.495,192.5467,25434.0
2017-09-22 10:20:00,223.42,223.46,223.38,223.38,22057.0,192.5467,192.5812,192.5123,192.5123,22057.0
2017-09-22 10:25:00,223.37,223.39,223.31,223.32,20537.0,192.5036,192.5209,192.4519,192.4605,20537.0
2017-09-22 10:30:00,223.33,223.35,223.25,223.34,16599.0,192.4692,192.4864,192.4002,192.4778,16599.0
2017-09-22 10:35:00,223.33,223.36,223.31,223.33,10293.0,192.4692,192.495,192.4519,192.4692,10293.0
2017-09-22 10:40:00,223.34,223.37,223.29,223.29,13127.0,192.4778,192.5036,192.4347,192.4347,13127.0
2017-09-22 10:45:00,223.28,223.3,223.21,223.21,15273.0,192.4261,192.4433,192.3657,192.3657,15273.0
2017-09-22 10:50:00,223.2,223.25,223.13,223.13,11773.0,192.3571,192.4002,192.2968,192.2968,11773.0
2017-09-22 10:55:00,223.11,223.12,223.03,223.11,21018.0,192.2796,192.2882,192.2106,192.2796,21018.0
2017-09-22 11:00:00,223.11,223.16,223.09,223.12,5425.0,192.2796,192.3227,192.2623,192.2882,5425.0
2017-09-22 11:05:00,223.14,223.2,223.14,223.17,10443.0,192.3054,192.3571,192.3054,192.3313,10443.0
2017-09-22 11:10:00,223.17,223.17,223.11,223.11,3865.0,192.3313,192.3313,192.2796,192.2796,3865.0
2017-09-22 11:15:00,223.08,223.13,223.08,223.12,5349.0,192.2537,192.2968,192.2537,192.2882,5349.0
2017-09-22 11:20:00,223.13,223.15,223.09,223.11,5588.0,192.2968,192.314,192.2623,192.2796,5588.0
2017-09-22 11:25:00,223.09,223.09,223.05,223.08,12951.0,192.2623,192.2623,192.2279,192.2537,12951.0
2017-09-22 11:30:00,223.09,223.18,223.08,223.15,10844.0,192.2623,192.3399,192.2537,192.314,10844.0
2017-09-22 11:35:00,223.16,223.17,223.12,223.13,2849.0,192.3227,192.3313,192.2882,192.2968,2849.0
2017-09-22 11:40:00,223.13,223.17,223.12,223.14,6785.0,192.2968,192.3313,192.2882,192.3054,6785.0
2017-09-22 11:45:00,223.14,223.14,223.09,223.09,6534.0,192.3054,192.3054,192.2623,192.2623,6534.0
2017-09-22 11:50:00,223.09,223.15,223.09,223.14,119537.0,192.2623,192.314,192.2623,192.3054,119537.0
2017-09-22 11:55:00,223.14,223.2,223.14,223.19,22767.0,192.3054,192.3571,192.3054,192.3485,22767.0
2017-09-22 12:00:00,223.18,223.26,223.18,223.25,30756.0,192.3399,192.4088,192.3399,192.4002,30756.0
2017-09-22 12:05:00,223.26,223.28,223.22,223.23,7484.0,192.4088,192.4261,192.3744,192.383,7484.0
2017-09-22 12:10:00,223.23,223.25,223.21,223.22,4915.0,192.383,192.4002,192.3657,192.3744,4915.0
2017-09-22 12:15:00,223.2,223.21,223.17,223.17,13014.0,192.3571,192.3657,192.3313,192.3313,13014.0
2017-09-22 12:20:00,223.17,223.21,223.15,223.21,5953.0,192.3313,192.3657,192.314,192.3657,5953.0
2017-09-22 12:25:00,223.2,223.22,223.17,223.17,8357.0,192.3571,192.3744,192.3313,192.3313,8357.0
2017-09-22 12:30:00,223.17,223.17,223.12,223.15,18652.0,192.3313,192.3313,192.2882,192.314,18652.0
2017-09-22 12:35:00,223.16,223.17,223.1,223.1,9685.0,192.3227,192.3313,192.2709,192.2709,9685.0
2017-09-22 12:40:00,223.1,223.15,223.1,223.14,46558.0,192.2709,192.314,192.2709,192.3054,46558.0
2017-09-22 12:45:00,223.13,223.14,223.11,223.12,36842.0,192.2968,192.3054,192.2796,192.2882,36842.0
2017-09-22 12:50:00,223.12,223.15,223.11,223.11,8149.0,192.2882,192.314,192.2796,192.2796,8149.0
2017-09-22 12:55:00,223.12,223.12,223.03,223.04,21389.0,192.2882,192.2882,192.2106,192.2192,21389.0
2017-09-22 13:00:00,223.03,223.06,223.03,223.05,7773.0,192.2106,192.2365,192.2106,192.2279,7773.0
2017-09-22 13:05:00,223.06,223.06,222.99,223.0,13116.0,192.2365,192.2365,192.1761,192.1848,13116.0
2017-09-22 13:10:00,222.99,223.01,222.93,222.94,10856.0,192.1761,192.1934,192.1244,192.1331,10856.0
2017-09-22 13:15:00,222.95,222.96,222.9,222.9,8519.0,192.1417,192.1503,192.0986,192.0986,8519.0
2017-09-22 13:20:00,222.9,222.9,222.82,222.87,10678.0,192.0986,192.0986,192.0296,192.0727,10678.0
2017-09-22 13:25:00,222.88,222.89,222.84,222.84,7045.0,192.0813,192.09,192.0469,192.0469,7045.0
2017-09-22 13:30:00,222.85,222.96,222.85,222.96,9137.0,192.0555,192.1503,192.0555,192.1503,9137.0
2017-09-22 13:35:00,222.95,222.95,222.91,222.91,10670.0,192.1417,192.1417,192.1072,192.1072,10670.0
2017-09-22 13:40:00,222.91,222.97,222.91,222.97,7557.0,192.1072,192.1589,192.1072,192.1589,7557.0
2017-09-22 13:45:00,222.96,222.96,222.93,222.93,2837.0,192.1503,192.1503,192.1244,192.1244,2837.0
2017-09-22 13:50:00,222.94,223.15,222.94,223.09,46533.0,192.1331,192.314,192.1331,192.2623,46533.0
2017-09-22 13:55:00,223.08,223.12,223.06,223.09,9079.0,192.2537,192.2882,192.2365,192.2623,9079.0
2017-09-22 14:00:00,223.09,223.15,223.07,223.13,16481.0,192.2623,192.314,192.2451,192.2968,16481.0
2017-09-22 14:05:00,223.13,223.19,223.11,223.12,13642.0,192.2968,192.3485,192.2796,192.2882,13642.0
2017-09-22 14:10:00,223.13,223.13,223.07,223.07,4411.0,192.2968,192.2968,192.2451,192.2451,4411.0
2017-09-22 14:15:00,223.06,223.08,223.05,223.08,6701.0,192.2365,192.2537,192.2279,192.2537,6701.0
2017-09-22 14:20:00,223.07,223.11,223.07,223.1,7289.0,192.2451,192.2796,192.2451,192.2709,7289.0
2017-09-22 14:25:00,223.09,223.09,223.05,223.05,4950.0,192.2623,192.2623,192.2279,192.2279,4950.0
2017-09-22 14:30:00,223.05,223.11,223.05,223.11,13580.0,192.2279,192.2796,192.2279,192.2796,13580.0
2017-09-22 14:35:00,223.1,223.13,223.06,223.13,3968.0,192.2709,192.2968,192.2365,192.2968,3968.0
2017-09-22 14:40:00,223.12,223.12,223.07,223.08,6641.0,192.2882,192.2882,192.2451,192.2537,6641.0
2017-09-22 14:45:00,223.09,223.09,223.06,223.06,1829.0,192.2623,192.2623,192.2365,192.2365,1829.0
2017-09-22 14:50:00,223.05,223.06,223.04,223.05,4450.0,192.2279,192.2365,192.2192,192.2279,4450.0
2017-09-22 14:55:00,223.07,223.08,223.06,223.08,2375.0,192.2451,192.2537,192.2365,192.2537,2375.0
2017-09-22 15:00:00,223.08,223.18,223.08,223.14,129115.0,192.2537,192.3399,192.2537,192.3054,129115.0
2017-09-22 15:05:00,223.14,223.17,223.13,223.14,5150.0,192.3054,192.3313,192.2968,192.3054,5150.0
2017-09-22 15:10:00,223.14,223.15,223.11,223.12,4822.0,192.3054,192.314,192.2796,192.2882,4822.0
2017-09-22 15:15:00,223.15,223.16,223.14,223.14,3600.0,192.314,192.3227,192.3054,192.3054,3600.0
2017-09-22 15:20:00,223.15,223.16,223.13,223.14,12426.0,192.314,192.3227,192.2968,192.3054,12426.0
2017-09-22 15:25:00,223.14,223.16,223.12,223.15,3417.0,192.3054,192.3227,192.2882,192.314,3417.0
2017-09-22 15:30:00,223.16,223.21,223.16,223.18,3773.0,192.3227,192.3657,192.3227,192.3399,3773.0
2017-09-22 15:35:00,223.18,223.24,223.18,223.22,9376.0,192.3399,192.3916,192.3399,192.3744,9376.0
2017-09-22 15:40:00,223.24,223.29,223.24,223.29,16226.0,192.3916,192.4347,192.3916,192.4347,16226.0
2017-09-22 15:45:00,223.28,223.35,223.28,223.29,27328.0,192.4261,192.4864,192.4261,192.4347,27328.0
2017-09-22 15:50:00,223.3,223.34,223.28,223.31,14901.0,192.4433,192.4778,192.4261,192.4519,14901.0
2017-09-22 15:55:00,223.32,223.41,223.21,223.24,157905.0,192.4605,192.5381,192.3657,192.3916,157905.0
2017-09-25 09:30:00,223.11,223.18,222.95,223.14,76864.0,192.2796,192.3399,192.1417,192.3054,76864.0
2017-09-25 09:35:00,223.14,223.3,223.14,223.23,43289.0,192.3054,192.4433,192.3054,192.383,43289.0
2017-09-25 09:40:00,223.24,223.34,223.21,223.23,112913.0,192.3916,192.4778,192.3657,192.383,112913.0
2017-09-25 09:45:00,223.24,223.25,223.07,223.07,84642.0,192.3916,192.4002,192.2451,192.2451,84642.0
2017-09-25 09:50:00,223.07,223.16,223.03,223.15,109576.0,192.2451,192.3227,192.2106,192.314,109576.0
2017-09-25 09:55:00,223.15,223.21,223.13,223.21,33896.0,192.314,192.3657,192.2968,192.3657,33896.0
2017-09-25 10:00:00,223.2,223.24,223.08,223.17,48823.0,192.3571,192.3916,192.2537,192.3313,48823.0
2017-09-25 10:05:00,223.17,223.29,223.17,223.28,18249.0,192.3313,192.4347,192.3313,192.4261,18249.0
2017-09-25 10:10:00,223.27,223.33,223.25,223.3,13164.0,192.4175,192.4692,192.4002,192.4433,13164.0
2017-09-25 10:15:00,223.28,223.34,223.27,223.34,74279.0,192.4261,192.4778,192.4175,192.4778,74279.0
2017-09-25 10:20:00,223.34,223.43,223.34,223.36,11044.0,192.4778,192.5553,192.4778,192.495,11044.0
2017-09-25 10:25:00,223.35,223.36,223.31,223.32,10734.0,192.4864,192.495,192.4519,192.4605,10734.0
2017-09-25 10:30:00,223.31,223.34,223.25,223.28,11862.0,192.4519,192.4778,192.4002,192.4261,11862.0
2017-09-25 10:35:00,223.28,223.28,223.03,223.03,14747.0,192.4261,192.4261,192.2106,192.2106,14747.0
2017-09-25 10:40:00,223.02,223.05,222.97,223.05,22003.0,192.202,192.2279,192.1589,192.2279,22003.0
2017-09-25 10:45:00,223.05,223.05,222.9,222.95,10895.0,192.2279,192.2279,192.0986,192.1417,10895.0
2017-09-25 10:50:00,222.9,222.9,222.72,222.75,45666.0,192.0986,192.0986,191.9435,191.9693,45666.0
2017-09-25 10:55:00,222.71,222.76,222.64,222.68,38453.0,191.9348,191.9779,191.8745,191.909,38453.0
2017-09-25 11:00:00,222.64,222.65,221.99,222.1,157616.0,191.8745,191.8831,191.3143,191.4091,157616.0
2017-09-25 11:05:00,222.12,222.37,222.12,222.33,46672.0,191.4264,191.6418,191.4264,191.6073,46672.0
2017-09-25 11:10:00,222.32,222.44,222.29,222.37,22155.0,191.5987,191.7021,191.5729,191.6418,22155.0
2017-09-25 11:15:00,222.38,222.41,222.33,222.36,18122.0,191.6504,191.6763,191.6073,191.6332,18122.0
2017-09-25 11:20:00,222.36,222.39,222.26,222.37,20695.0,191.6332,191.6591,191.547,191.6418,20695.0
2017-09-25 11:25:00,222.4,222.64,222.4,222.62,34599.0,191.6677,191.8745,191.6677,191.8573,34599.0
2017-09-25 11:30:00,222.62,222.62,222.55,222.59,16925.0,191.8573,191.8573,191.7969,191.8314,16925.0
2017-09-25 11:35:00,222.58,222.69,222.57,222.59,30325.0,191.8228,191.9176,191.8142,191.8314,30325.0
2017-09-25 11:40:00,222.57,222.64,222.55,222.55,13660.0,191.8142,191.8745,191.7969,191.7969,13660.0
2017-09-25 11:45:00,222.55,222.55,222.45,222.51,25823.0,191.7969,191.7969,191.7108,191.7625,25823.0
2017-09-25 11:50:00,222.51,222.53,222.48,222.53,7533.0,191.7625,191.7797,191.7366,191.7797,7533.0
2017-09-25 11:55:00,222.52,222.54,222.45,222.51,9372.0,191.7711,191.7883,191.7108,191.7625,9372.0
2017-09-25 12:00:00,222.51,222.52,222.38,222.4,8776.0,191.7625,191.7711,191.6504,191.6677,8776.0
2017-09-25 12:05:00,222.39,222.44,222.38,222.41,15317.0,191.6591,191.7021,191.6504,191.6763,15317.0
2017-09-25 12:10:00,222.39,222.4,222.27,222.27,19767.0,191.6591,191.6677,191.5556,191.5556,19767.0
2017-09-25 12:15:00,222.28,222.31,222.23,222.27,10034.0,191.5643,191.5901,191.5212,191.5556,10034.0
2017-09-25 12:20:00,222.27,222.33,222.2,222.32,16716.0,191.5556,191.6073,191.4953,191.5987,16716.0
2017-09-25 12:25:00,222.32,222.43,222.32,222.41,22730.0,191.5987,191.6935,191.5987,191.6763,22730.0
2017-09-25 12:30:00,222.42,222.42,222.34,222.35,20147.0,191.6849,191.6849,191.616,191.6246,20147.0
2017-09-25 12:35:00,222.35,222.45,222.34,222.45,8773.0,191.6246,191.7108,191.616,191.7108,8773.0
2017-09-25 12:40:00,222.46,222.54,222.43,222.53,9814.0,191.7194,191.7883,191.6935,191.7797,9814.0
2017-09-25 12:45:00,222.52,222.53,222.47,222.47,8411.0,191.7711,191.7797,191.728,191.728,8411.0
2017-09-25 12:50:00,222.49,222.61,222.49,222.54,11970.0,191.7452,191.8487,191.7452,191.7883,11970.0
2017-09-25 12:55:00,222.52,222.62,222.52,222.57,6656.0,191.7711,191.8573,191.7711,191.8142,6656.0
2017-09-25 13:00:00,222.57,222.62,222.56,222.59,6100.0,191.8142,191.8573,191.8056,191.8314,6100.0
2017-09-25 13:05:00,222.58,222.63,222.56,222.57,6781.0,191.8228,191.8659,191.8056,191.8142,6781.0
2017-09-25 13:10:00,222.57,222.62,222.57,222.59,6076.0,191.8142,191.8573,191.8142,191.8314,6076.0
2017-09-25 13:15:00,222.59,222.66,222.59,222.63,33509.0,191.8314,191.8917,191.8314,191.8659,33509.0
2017-09-25 13:20:00,222.63,222.66,222.62,222.65,2249.0,191.8659,191.8917,191.8573,191.8831,2249.0
2017-09-25 13:25:00,222.63,222.65,222.62,222.62,8657.0,191.8659,191.8831,191.8573,191.8573,8657.0
2017-09-25 13:30:00,222.61,222.62,222.56,222.61,3690.0,191.8487,191.8573,191.8056,191.8487,3690.0
2017-09-25 13:35:00,222.63,222.76,222.63,222.73,18720.0,191.8659,191.9779,191.8659,191.9521,18720.0
2017-09-25 13:40:00,222.73,222.79,222.67,222.68,33789.0,191.9521,192.0038,191.9004,191.909,33789.0
2017-09-25 13:45:00,222.7,222.7,222.65,222.65,3753.0,191.9262,191.9262,191.8831,191.8831,3753.0
2017-09-25 13:50:00,222.66,222.69,222.66,222.67,4453.0,191.8917,191.9176,191.8917,191.9004,4453.0
2017-09-25 13:55:00,222.65,222.67,222.62,222.62,6500.0,191.8831,191.9004,191.8573,191.8573,6500.0
2017-09-25 14:00:00,222.64,222.73,222.63,222.7,8308.0,191.8745,191.9521,191.8659,191.9262,8308.0
2017-09-25 14:05:00,222.69,222.77,222.68,222.74,44599.0,191.9176,191.9865,191.909,191.9607,44599.0
2017-09-25 14:10:00,222.73,222.73,222.63,222.69,11770.0,191.9521,191.9521,191.8659,191.9176,11770.0
2017-09-25 14:15:00,222.7,222.72,222.69,222.72,2679.0,191.9262,191.9435,191.9176,191.9435,2679.0
2017-09-25 14:20:00,222.71,222.72,222.67,222.72,5063.0,191.9348,191.9435,191.9004,191.9435,5063.0
2017-09-25 14:25:00,222.7,222.7,222.63,222.65,6123.0,191.9262,191.9262,191.8659,191.8831,6123.0
2017-09-25 14:30:00,222.67,222.67,222.56,222.59,19037.0,191.9004,191.9004,191.8056,191.8314,19037.0
2017-09-25 14:35:00,222.58,222.61,222.52,222.59,17421.0,191.8228,191.8487,191.7711,191.8314,17421.0
2017-09-25 14:40:00,222.62,222.63,222.58,222.61,3300.0,191.8573,191.8659,191.8228,191.8487,3300.0
2017-09-25 14:45:00,222.59,222.64,222.57,222.63,9871.0,191.8314,191.8745,191.8142,191.8659,9871.0
2017-09-25 14:50:00,222.6,222.68,222.6,222.66,5582.0,191.84,191.909,191.84,191.8917,5582.0
2017-09-25 14:55:00,222.68,222.71,222.63,222.64,8430.0,191.909,191.9348,191.8659,191.8745,8430.0
2017-09-25 15:00:00,222.65,222.66,222.58,222.62,5474.0,191.8831,191.8917,191.8228,191.8573,5474.0
2017-09-25 15:05:00,222.6,222.71,222.6,222.68,24836.0,191.84,191.9348,191.84,191.909,24836.0
2017-09-25 15:10:00,222.66,222.71,222.63,222.67,9197.0,191.8917,191.9348,191.8659,191.9004,9197.0
2017-09-25 15:15:00,222.66,222.73,222.66,222.69,13731.0,191.8917,191.9521,191.8917,191.9176,13731.0
2017-09-25 15:20:00,222.69,222.79,222.64,222.79,14926.0,191.9176,192.0038,191.8745,192.0038,14926.0
2017-09-25 15:25:00,222.81,222.86,222.73,222.75,22541.0,192.021,192.0641,191.9521,191.9693,22541.0
2017-09-25 15:30:00,222.74,222.81,222.74,222.75,20841.0,191.9607,192.021,191.9607,191.9693,20841.0
2017-09-25 15:35:00,222.76,222.77,222.7,222.71,20705.0,191.9779,191.9865,191.9262,191.9348,20705.0
2017-09-25 15:40:00,222.71,222.74,222.64,222.67,19556.0,191.9348,191.9607,191.8745,191.9004,19556.0
2017-09-25 15:45:00,222.68,222.86,222.68,222.84,31739.0,191.909,192.0641,191.909,192.0469,31739.0
2017-09-25 15:50:00,222.83,222.83,222.72,222.75,32580.0,192.0383,192.0383,191.9435,191.9693,32580.0
2017-09-25 15:55:00,222.75,222.81,222.74,222.79,181235.0,191.9693,192.021,191.9607,192.0038,181235.0
2017-09-26 09:30:00,223.06,223.24,223.05,223.18,29717.0,192.2365,192.3916,192.2279,192.3399,29717.0
2017-09-26 09:35:00,223.2,223.46,223.2,223.34,31106.0,192.3571,192.5812,192.3571,192.4778,31106.0
2017-09-26 09:40:00,223.33,223.33,223.24,223.29,4187.0,192.4692,192.4692,192.3916,192.4347,4187.0
2017-09-26 09:45:00,223.3,223.38,223.27,223.34,21505.0,192.4433,192.5123,192.4175,192.4778,21505.0
2017-09-26 09:50:00,223.36,223.42,223.33,223.39,26137.0,192.495,192.5467,192.4692,192.5209,26137.0
2017-09-26 09:55:00,223.37,223.49,223.36,223.47,71190.0,192.5036,192.6071,192.495,192.5898,71190.0
2017-09-26 10:00:00,223.48,223.5,223.28,223.29,23202.0,192.5984,192.6157,192.4261,192.4347,23202.0
2017-09-26 10:05:00,223.29,223.4,223.29,223.37,19306.0,192.4347,192.5295,192.4347,192.5036,19306.0
2017-09-26 10:10:00,223.38,223.41,223.33,223.38,32831.0,192.5123,192.5381,192.4692,192.5123,32831.0
2017-09-26 10:15:00,223.37,223.43,223.37,223.4,24776.0,192.5036,192.5553,192.5036,192.5295,24776.0
2017-09-26 10:20:00,223.4,223.44,223.31,223.32,7850.0,192.5295,192.564,192.4519,192.4605,7850.0
2017-09-26 10:25:00,223.32,223.32,223.25,223.26,11124.0,192.4605,192.4605,192.4002,192.4088,11124.0
2017-09-26 10:30:00,223.26,223.26,223.12,223.13,20318.0,192.4088,192.4088,192.2882,192.2968,20318.0
2017-09-26 10:35:00,223.13,223.21,223.12,223.2,9321.0,192.2968,192.3657,192.2882,192.3571,9321.0
2017-09-26 10:40:00,223.19,223.26,223.19,223.26,20923.0,192.3485,192.4088,192.3485,192.4088,20923.0
2017-09-26 10:45:00,223.25,223.26,223.1,223.1,45501.0,192.4002,192.4088,192.2709,192.2709,45501.0
2017-09-26 10:50:00,223.08,223.15,223.06,223.12,11472.0,192.2537,192.314,192.2365,192.2882,11472.0
2017-09-26 10:55:00,223.12,223.13,223.02,223.03,14149.0,192.2882,192.2968,192.202,192.2106,14149.0
2017-09-26 11:00:00,223.02,223.09,222.97,223.09,8770.0,192.202,192.2623,192.1589,192.2623,8770.0
2017-09-26 11:05:00,223.09,223.09,223.02,223.02,5422.0,192.2623,192.2623,192.202,192.202,5422.0
2017-09-26 11:10:00,222.97,223.02,222.96,222.99,5900.0,192.1589,192.202,192.1503,192.1761,5900.0
2017-09-26 11:15:00,222.97,223.06,222.97,223.03,5620.0,192.1589,192.2365,192.1589,192.2106,5620.0
2017-09-26 11:20:00,223.03,223.04,222.98,223.0,2950.0,192.2106,192.2192,192.1675,192.1848,2950.0
2017-09-26 11:25:00,222.98,222.98,222.71,222.79,14891.0,192.1675,192.1675,191.9348,192.0038,14891.0
2017-09-26 11:30:00,222.77,222.86,222.75,222.85,6756.0,191.9865,192.0641,191.9693,192.0555,6756.0
2017-09-26 11:35:00,222.86,222.91,222.84,222.9,4020.0,192.0641,192.1072,192.0469,192.0986,4020.0
2017-09-26 11:40:00,222.91,222.93,222.85,222.87,29690.0,192.1072,192.1244,192.0555,192.0727,29690.0
2017-09-26 11:45:00,222.87,222.92,222.85,222.9,8612.0,192.0727,192.1158,192.0555,192.0986,8612.0
2017-09-26 11:50:00,222.91,222.91,222.84,222.85,4530.0,192.1072,192.1072,192.0469,192.0555,4530.0
2017-09-26 11:55:00,222.8,222.86,222.78,222.86,11435.0,192.0124,192.0641,191.9952,192.0641,11435.0
2017-09-26 12:00:00,222.87,222.96,222.86,222.86,11494.0,192.0727,192.1503,192.0641,192.0641,11494.0
2017-09-26 12:05:00,222.87,222.91,222.81,222.83,4289.0,192.0727,192.1072,192.021,192.0383,4289.0
2017-09-26 12:10:00,222.84,222.86,222.79,222.8,2785.0,192.0469,192.0641,192.0038,192.0124,2785.0
2017-09-26 12:15:00,222.81,222.85,222.78,222.78,1704.0,192.021,192.0555,191.9952,191.9952,1704.0
2017-09-26 12:20:00,222.81,222.84,222.81,222.84,922.0,192.021,192.0469,192.021,192.0469,922.0
2017-09-26 12:25:00,222.85,222.91,222.74,222.91,18011.0,192.0555,192.1072,191.9607,192.1072,18011.0
2017-09-26 12:30:00,222.92,222.97,222.83,222.83,7715.0,192.1158,192.1589,192.0383,192.0383,7715.0
2017-09-26 12:35:00,222.82,222.87,222.73,222.79,12895.0,192.0296,192.0727,191.9521,192.0038,12895.0
2017-09-26 12:40:00,222.76,222.92,222.76,222.91,5903.0,191.9779,192.1158,191.9779,192.1072,5903.0
2017-09-26 12:45:00,222.89,222.96,222.82,222.96,7542.0,192.09,192.1503,192.0296,192.1503,7542.0
2017-09-26 12:50:00,222.96,223.01,222.94,222.95,27524.0,192.1503,192.1934,192.1331,192.1417,27524.0
2017-09-26 12:55:00,222.94,222.94,222.86,222.87,7391.0,192.1331,192.1331,192.0641,192.0727,7391.0
2017-09-26 13:00:00,222.87,222.93,222.86,222.91,3400.0,192.0727,192.1244,192.0641,192.1072,3400.0
2017-09-26 13:05:00,222.91,222.92,222.88,222.92,6651.0,192.1072,192.1158,192.0813,192.1158,6651.0
2017-09-26 13:10:00,222.91,222.93,222.85,222.91,12000.0,192.1072,192.1244,192.0555,192.1072,12000.0
2017-09-26 13:15:00,222.93,222.93,222.88,222.91,11840.0,192.1244,192.1244,192.0813,192.1072,11840.0
2017-09-26 13:20:00,222.9,222.91,222.87,222.88,3225.0,192.0986,192.1072,192.0727,192.0813,3225.0
2017-09-26 13:25:00,222.88,222.89,222.85,222.86,4317.0,192.0813,192.09,192.0555,192.0641,4317.0
2017-09-26 13:30:00,222.87,222.93,222.87,222.9,10706.0,192.0727,192.1244,192.0727,192.0986,10706.0
2017-09-26 13:35:00,222.9,222.9,222.85,222.89,6164.0,192.0986,192.0986,192.0555,192.09,6164.0
2017-09-26 13:40:00,222.89,222.97,222.89,222.96,12566.0,192.09,192.1589,192.09,192.1503,12566.0
2017-09-26 13:45:00,222.95,222.97,222.9,222.95,4607.0,192.1417,192.1589,192.0986,192.1417,4607.0
2017-09-26 13:50:00,222.95,223.05,222.95,223.05,8279.0,192.1417,192.2279,192.1417,192.2279,8279.0
2017-09-26 13:55:00,223.05,223.06,223.0,223.03,11087.0,192.2279,192.2365,192.1848,192.2106,11087.0
2017-09-26 14:00:00,223.01,223.03,222.97,222.99,2755.0,192.1934,192.2106,192.1589,192.1761,2755.0
2017-09-26 14:05:00,222.99,222.99,222.91,222.93,11381.0,192.1761,192.1761,192.1072,192.1244,11381.0
2017-09-26 14:10:00,222.92,222.93,222.9,222.9,8794.0,192.1158,192.1244,192.0986,192.0986,8794.0
2017-09-26 14:15:00,222.88,222.9,222.84,222.88,16710.0,192.0813,192.0986,192.0469,192.0813,16710.0
2017-09-26 14:20:00,222.89,222.93,222.84,222.88,11406.0,192.09,192.1244,192.0469,192.0813,11406.0
2017-09-26 14:25:00,222.88,222.89,222.86,222.87,2207.0,192.0813,192.09,192.0641,192.0727,2207.0
2017-09-26 14:30:00,222.89,222.91,222.87,222.87,4820.0,192.09,192.1072,192.0727,192.0727,4820.0
2017-09-26 14:35:00,222.86,222.86,222.83,222.84,5031.0,192.0641,192.0641,192.0383,192.0469,5031.0
2017-09-26 14:40:00,222.83,222.86,222.82,222.82,3245.0,192.0383,192.0641,192.0296,192.0296,3245.0
2017-09-26 14:45:00,222.83,222.87,222.83,222.87,12696.0,192.0383,192.0727,192.0383,192.0727,12696.0
2017-09-26 14:50:00,222.9,222.94,222.9,222.92,10938.0,192.0986,192.1331,192.0986,192.1158,10938.0
2017-09-26 14:55:00,222.91,222.93,222.87,222.89,66618.0,192.1072,192.1244,192.0727,192.09,66618.0
2017-09-26 15:00:00,222.9,222.93,222.89,222.9,27365.0,192.0986,192.1244,192.09,192.0986,27365.0
2017-09-26 15:05:00,222.9,222.92,222.89,222.91,30360.0,192.0986,192.1158,192.09,192.1072,30360.0
2017-09-26 15:10:00,222.92,222.93,222.89,222.91,4570.0,192.1158,192.1244,192.09,192.1072,4570.0
2017-09-26 15:15:00,222.9,223.0,222.9,223.0,13969.0,192.0986,192.1848,192.0986,192.1848,13969.0
2017-09-26 15:20:00,222.99,223.0,222.95,222.96,4661.0,192.1761,192.1848,192.1417,192.1503,4661.0
2017-09-26 15:25:00,222.97,222.98,222.95,222.98,10920.0,192.1589,192.1675,192.1417,192.1675,10920.0
2017-09-26 15:30:00,222.99,222.99,222.92,222.94,8539.0,192.1761,192.1761,192.1158,192.1331,8539.0
2017-09-26 15:35:00,222.95,222.99,222.93,222.96,6462.0,192.1417,192.1761,192.1244,192.1503,6462.0
2017-09-26 15:40:00,222.96,222.96,222.84,222.85,11147.0,192.1503,192.1503,192.0469,192.0555,11147.0
2017-09-26 15:45:00,222.83,222.89,222.81,222.81,14776.0,192.0383,192.09,192.021,192.021,14776.0
2017-09-26 15:50:00,222.81,222.82,222.74,222.75,30005.0,192.021,192.0296,191.9607,191.9693,30005.0
2017-09-26 15:55:00,222.74,222.74,222.62,222.72,150728.0,191.9607,191.9607,191.8573,191.9435,150728.0
2017-09-27 09:30:00,223.4,223.49,223.34,223.39,28805.0,192.5295,192.6071,192.4778,192.5209,28805.0
2017-09-27 09:35:00,223.4,223.45,223.36,223.42,52717.0,192.5295,192.5726,192.495,192.5467,52717.0
2017-09-27 09:40:00,223.43,223.52,223.42,223.5,51386.0,192.5553,192.6329,192.5467,192.6157,51386.0
2017-09-27 09:45:00,223.5,223.52,223.4,223.42,12286.0,192.6157,192.6329,192.5295,192.5467,12286.0
2017-09-27 09:50:00,223.4,223.41,223.29,223.32,9356.0,192.5295,192.5381,192.4347,192.4605,9356.0
2017-09-27 09:55:00,223.33,223.35,223.22,223.24,12908.0,192.4692,192.4864,192.3744,192.3916,12908.0
2017-09-27 10:00:00,223.24,223.32,223.21,223.23,29362.0,192.3916,192.4605,192.3657,192.383,29362.0
2017-09-27 10:05:00,223.22,223.22,223.02,223.04,38224.0,192.3744,192.3744,192.202,192.2192,38224.0
2017-09-27 10:10:00,223.04,223.04,222.86,222.92,41270.0,192.2192,192.2192,192.0641,192.1158,41270.0
2017-09-27 10:15:00,222.91,222.94,222.85,222.92,30748.0,192.1072,192.1331,192.0555,192.1158,30748.0
2017-09-27 10:20:00,222.92,222.99,222.92,222.98,13356.0,192.1158,192.1761,192.1158,192.1675,13356.0
2017-09-27 10:25:00,222.96,222.98,222.9,222.93,7047.0,192.1503,192.1675,192.0986,192.1244,7047.0
2017-09-27 10:30:00,222.91,222.94,222.71,222.73,26856.0,192.1072,192.1331,191.9348,191.9521,26856.0
2017-09-27 10:35:00,222.73,222.79,222.7,222.74,63479.0,191.9521,192.0038,191.9262,191.9607,63479.0
2017-09-27 10:40:00,222.73,222.81,222.73,222.81,58281.0,191.9521,192.021,191.9521,192.021,58281.0
2017-09-27 10:45:00,222.81,222.84,222.64,222.64,106421.0,192.021,192.0469,191.8745,191.8745,106421.0
2017-09-27 10:50:00,222.64,222.65,222.38,222.41,47408.0,191.8745,191.8831,191.6504,191.6763,47408.0
2017-09-27 10:55:00,222.42,222.56,222.35,222.54,26580.0,191.6849,191.8056,191.6246,191.7883,26580.0
2017-09-27 11:00:00,222.55,222.62,222.54,222.54,21419.0,191.7969,191.8573,191.7883,191.7883,21419.0
2017-09-27 11:05:00,222.54,222.63,222.5,222.62,12198.0,191.7883,191.8659,191.7539,191.8573,12198.0
2017-09-27 11:10:00,222.62,222.72,222.59,222.7,3347.0,191.8573,191.9435,191.8314,191.9262,3347.0
2017-09-27 11:15:00,222.73,222.82,222.71,222.8,18298.0,191.9521,192.0296,191.9348,192.0124,18298.0
2017-09-27 11:20:00,222.77,222.82,222.75,222.79,18025.0,191.9865,192.0296,191.9693,192.0038,18025.0
2017-09-27 11:25:00,222.8,222.81,222.69,222.69,10757.0,192.0124,192.021,191.9176,191.9176,10757.0
2017-09-27 11:30:00,222.72,222.72,222.65,222.66,9475.0,191.9435,191.9435,191.8831,191.8917,9475.0
2017-09-27 11:35:00,222.67,222.81,222.65,222.79,8813.0,191.9004,192.021,191.8831,192.0038,8813.0
2017-09-27 11:40:00,222.79,222.81,222.73,222.76,14493.0,192.0038,192.021,191.9521,191.9779,14493.0
2017-09-27 11:45:00,222.76,222.76,222.69,222.71,2727.0,191.9779,191.9779,191.9176,191.9348,2727.0
2017-09-27 11:50:00,222.73,222.77,222.73,222.76,2558.0,191.9521,191.9865,191.9521,191.9779,2558.0
2017-09-27 11:55:00,222.77,222.78,222.72,222.72,8154.0,191.9865,191.9952,191.9435,191.9435,8154.0
2017-09-27 12:00:00,222.71,222.71,222.63,222.65,11211.0,191.9348,191.9348,191.8659,191.8831,11211.0
2017-09-27 12:05:00,222.64,222.71,222.6,222.69,4300.0,191.8745,191.9348,191.84,191.9176,4300.0
2017-09-27 12:10:00,222.71,222.74,222.64,222.66,4811.0,191.9348,191.9607,191.8745,191.8917,4811.0
2017-09-27 12:15:00,222.66,222.68,222.61,222.66,4079.0,191.8917,191.909,191.8487,191.8917,4079.0
2017-09-27 12:20:00,222.66,222.67,222.6,222.62,1312.0,191.8917,191.9004,191.84,191.8573,1312.0
2017-09-27 12:25:00,222.61,222.66,222.61,222.64,3650.0,191.8487,191.8917,191.8487,191.8745,3650.0
2017-09-27 12:30:00,222.65,222.67,222.58,222.66,15484.0,191.8831,191.9004,191.8228,191.8917,15484.0
2017-09-27 12:35:00,222.66,222.72,222.65,222.71,5042.0,191.8917,191.9435,191.8831,191.9348,5042.0
2017-09-27 12:40:00,222.71,222.8,222.69,222.79,17678.0,191.9348,192.0124,191.9176,192.0038,17678.0
2017-09-27 12:45:00,222.79,222.87,222.79,222.84,16542.0,192.0038,192.0727,192.0038,192.0469,16542.0
2017-09-27 12:50:00,222.83,222.88,222.81,222.83,15002.0,192.0383,192.0813,192.021,192.0383,15002.0
2017-09-27 12:55:00,222.83,222.87,222.78,222.86,17158.0,192.0383,192.0727,191.9952,192.0641,17158.0
2017-09-27 13:00:00,222.88,222.88,222.82,222.83,7650.0,192.0813,192.0813,192.0296,192.0383,7650.0
2017-09-27 13:05:00,222.83,222.84,222.8,222.81,9960.0,192.0383,192.0469,192.0124,192.021,9960.0
2017-09-27 13:10:00,222.8,222.86,222.8,222.85,55787.0,192.0124,192.0641,192.0124,192.0555,55787.0
2017-09-27 13:15:00,222.85,222.87,222.81,222.87,37432.0,192.0555,192.0727,192.021,192.0727,37432.0
2017-09-27 13:20:00,222.84,222.87,222.83,222.86,4320.0,192.0469,192.0727,192.0383,192.0641,4320.0
2017-09-27 13:25:00,222.85,222.87,222.82,222.84,3968.0,192.0555,192.0727,192.0296,192.0469,3968.0
2017-09-27 13:30:00,222.84,222.85,222.8,222.81,3383.0,192.0469,192.0555,192.0124,192.021,3383.0
2017-09-27 13:35:00,222.81,222.84,222.8,222.83,3257.0,192.021,192.0469,192.0124,192.0383,3257.0
2017-09-27 13:40:00,222.83,222.86,222.82,222.84,8443.0,192.0383,192.0641,192.0296,192.0469,8443.0
2017-09-27 13:45:00,222.84,222.85,222.82,222.83,5985.0,192.0469,192.0555,192.0296,192.0383,5985.0
2017-09-27 13:50:00,222.82,222.88,222.82,222.86,8704.0,192.0296,192.0813,192.0296,192.0641,8704.0
2017-09-27 13:55:00,222.86,222.95,222.86,222.92,26571.0,192.0641,192.1417,192.0641,192.1158,26571.0
2017-09-27 14:00:00,222.93,223.12,222.92,223.11,23170.0,192.1244,192.2882,192.1158,192.2796,23170.0
2017-09-27 14:05:00,223.11,223.18,223.08,223.1,26130.0,192.2796,192.3399,192.2537,192.2709,26130.0
2017-09-27 14:10:00,223.1,223.23,223.09,223.2,49284.0,192.2709,192.383,192.2623,192.3571,49284.0
2017-09-27 14:15:00,223.2,223.47,223.19,223.35,44899.0,192.3571,192.5898,192.3485,192.4864,44899.0
2017-09-27 14:20:00,223.36,223.41,223.32,223.32,19933.0,192.495,192.5381,192.4605,192.4605,19933.0
2017-09-27 14:25:00,223.33,223.33,223.28,223.31,5764.0,192.4692,192.4692,192.4261,192.4519,5764.0
2017-09-27 14:30:00,223.32,223.37,223.31,223.31,11853.0,192.4605,192.5036,192.4519,192.4519,11853.0
2017-09-27 14:35:00,223.32,223.34,223.29,223.33,5413.0,192.4605,192.4778,192.4347,192.4692,5413.0
2017-09-27 14:40:00,223.31,223.34,223.28,223.28,14026.0,192.4519,192.4778,192.4261,192.4261,14026.0
2017-09-27 14:45:00,223.29,223.33,223.28,223.29,4791.0,192.4347,192.4692,192.4261,192.4347,4791.0
2017-09-27 14:50:00,223.28,223.37,223.28,223.37,18004.0,192.4261,192.5036,192.4261,192.5036,18004.0
2017-09-27 14:55:00,223.38,223.41,223.35,223.39,17196.0,192.5123,192.5381,192.4864,192.5209,17196.0
2017-09-27 15:00:00,223.39,223.47,223.37,223.43,171276.0,192.5209,192.5898,192.5036,192.5553,171276.0
2017-09-27 15:05:00,223.43,223.51,223.42,223.42,35822.0,192.5553,192.6243,192.5467,192.5467,35822.0
2017-09-27 15:10:00,223.42,223.45,223.33,223.37,128491.0,192.5467,192.5726,192.4692,192.5036,128491.0
2017-09-27 15:15:00,223.38,223.42,223.32,223.4,59756.0,192.5123,192.5467,192.4605,192.5295,59756.0
2017-09-27 15:20:00,223.4,223.46,223.39,223.42,37388.0,192.5295,192.5812,192.5209,192.5467,37388.0
2017-09-27 15:25:00,223.42,223.47,223.4,223.44,25243.0,192.5467,192.5898,192.5295,192.564,25243.0
2017-09-27 15:30:00,223.43,223.48,223.37,223.47,10567.0,192.5553,192.5984,192.5036,192.5898,10567.0
2017-09-27 15:35:00,223.47,223.47,223.4,223.44,13361.0,192.5898,192.5898,192.5295,192.564,13361.0
2017-09-27 15:40:00,223.44,223.48,223.35,223.36,13414.0,192.564,192.5984,192.4864,192.495,13414.0
2017-09-27 15:45:00,223.34,223.34,223.28,223.3,18698.0,192.4778,192.4778,192.4261,192.4433,18698.0
2017-09-27 15:50:00,223.3,223.31,223.25,223.31,43401.0,192.4433,192.4519,192.4002,192.4519,43401.0
2017-09-27 15:55:00,223.3,223.3,223.16,223.22,102253.0,192.4433,192.4433,192.3227,192.3744,102253.0
2017-09-28 09:30:00,222.97,222.97,222.78,222.84,55875.0,192.1589,192.1589,191.9952,192.0469,55875.0
2017-09-28 09:35:00,222.82,222.94,222.7,222.84,11743.0,192.0296,192.1331,191.9262,192.0469,11743.0
2017-09-28 09:40:00,222.86,223.0,222.86,222.99,33274.0,192.0641,192.1848,192.0641,192.1761,33274.0
2017-09-28 09:45:00,222.98,223.07,222.92,223.03,30548.0,192.1675,192.2451,192.1158,192.2106,30548.0
2017-09-28 09:50:00,223.03,223.05,222.99,223.04,15695.0,192.2106,192.2279,192.1761,192.2192,15695.0
2017-09-28 09:55:00,223.02,223.02,222.9,222.94,13713.0,192.202,192.202,192.0986,192.1331,13713.0
2017-09-28 10:00:00,222.95,223.06,222.95,223.02,13800.0,192.1417,192.2365,192.1417,192.202,13800.0
2017-09-28 10:05:00,223.01,223.04,222.97,223.04,9000.0,192.1934,192.2192,192.1589,192.2192,9000.0
2017-09-28 10:10:00,223.0,223.02,222.91,222.98,3700.0,192.1848,192.202,192.1072,192.1675,3700.0
2017-09-28 10:15:00,223.0,223.02,222.91,222.96,4595.0,192.1848,192.202,192.1072,192.1503,4595.0
2017-09-28 10:20:00,223.02,223.09,222.99,223.06,6308.0,192.202,192.2623,192.1761,192.2365,6308.0
2017-09-28 10:25:00,223.09,223.23,223.08,223.2,11696.0,192.2623,192.383,192.2537,192.3571,11696.0
2017-09-28 10:30:00,223.18,223.18,223.15,223.17,5785.0,192.3399,192.3399,192.314,192.3313,5785.0
2017-09-28 10:35:00,223.15,223.19,223.14,223.18,45006.0,192.314,192.3485,192.3054,192.3399,45006.0
2017-09-28 10:40:00,223.18,223.38,223.17,223.35,333733.0,192.3399,192.5123,192.3313,192.4864,333733.0
2017-09-28 10:45:00,223.36,223.43,223.33,223.41,67553.0,192.495,192.5553,192.4692,192.5381,67553.0
2017-09-28 10:50:00,223.41,223.45,223.4,223.45,7445.0,192.5381,192.5726,192.5295,192.5726,7445.0
2017-09-28 10:55:00,223.44,223.44,223.31,223.36,5510.0,192.564,192.564,192.4519,192.495,5510.0
2017-09-28 11:00:00,223.35,223.36,223.31,223.35,5983.0,192.4864,192.495,192.4519,192.4864,5983.0
2017-09-28 11:05:00,223.34,223.52,223.33,223.52,14880.0,192.4778,192.6329,192.4692,192.6329,14880.0
2017-09-28 11:10:00,223.49,223.56,223.45,223.45,16566.0,192.6071,192.6674,192.5726,192.5726,16566.0
2017-09-28 11:15:00,223.42,223.46,223.36,223.39,7400.0,192.5467,192.5812,192.495,192.5209,7400.0
2017-09-28 11:20:00,223.39,223.4,223.36,223.38,9256.0,192.5209,192.5295,192.495,192.5123,9256.0
2017-09-28 11:25:00,223.39,223.47,223.39,223.47,9558.0,192.5209,192.5898,192.5209,192.5898,9558.0
2017-09-28 11:30:00,223.5,223.55,223.47,223.49,18942.0,192.6157,192.6588,192.5898,192.6071,18942.0
2017-09-28 11:35:00,223.49,223.52,223.48,223.49,5496.0,192.6071,192.6329,192.5984,192.6071,5496.0
2017-09-28 11:40:00,223.5,223.64,223.5,223.58,17313.0,192.6157,192.7363,192.6157,192.6846,17313.0
2017-09-28 11:45:00,223.57,223.59,223.56,223.58,10418.0,192.676,192.6932,192.6674,192.6846,10418.0
2017-09-28 11:50:00,223.59,223.59,223.51,223.54,6230.0,192.6932,192.6932,192.6243,192.6501,6230.0
2017-09-28 11:55:00,223.54,223.57,223.51,223.53,6815.0,192.6501,192.676,192.6243,192.6415,6815.0
2017-09-28 12:00:00,223.54,223.56,223.51,223.56,3379.0,192.6501,192.6674,192.6243,192.6674,3379.0
2017-09-28 12:05:00,223.56,223.64,223.56,223.62,9071.0,192.6674,192.7363,192.6674,192.7191,9071.0
2017-09-28 12:10:00,223.61,223.67,223.6,223.66,5027.0,192.7105,192.7622,192.7019,192.7536,5027.0
2017-09-28 12:15:00,223.66,223.77,223.66,223.72,17758.0,192.7536,192.8484,192.7536,192.8053,17758.0
2017-09-28 12:20:00,223.72,223.72,223.66,223.68,6136.0,192.8053,192.8053,192.7536,192.7708,6136.0
2017-09-28 12:25:00,223.68,223.7,223.65,223.68,3627.0,192.7708,192.788,192.7449,192.7708,3627.0
2017-09-28 12:30:00,223.68,223.7,223.66,223.68,5840.0,192.7708,192.788,192.7536,192.7708,5840.0
2017-09-28 12:35:00,223.69,223.69,223.66,223.67,11786.0,192.7794,192.7794,192.7536,192.7622,11786.0
2017-09-28 12:40:00,223.67,223.67,223.58,223.61,13692.0,192.7622,192.7622,192.6846,192.7105,13692.0
2017-09-28 12:45:00,223.62,223.62,223.57,223.61,5569.0,192.7191,192.7191,192.676,192.7105,5569.0
2017-09-28 12:50:00,223.6,223.61,223.55,223.59,7860.0,192.7019,192.7105,192.6588,192.6932,7860.0
2017-09-28 12:55:00,223.58,223.68,223.58,223.65,9525.0,192.6846,192.7708,192.6846,192.7449,9525.0
2017-09-28 13:00:00,223.65,223.67,223.57,223.59,8583.0,192.7449,192.7622,192.676,192.6932,8583.0
2017-09-28 13:05:00,223.59,223.64,223.59,223.64,6571.0,192.6932,192.7363,192.6932,192.7363,6571.0
2017-09-28 13:10:00,223.63,223.63,223.55,223.55,4810.0,192.7277,192.7277,192.6588,192.6588,4810.0
2017-09-28 13:15:00,223.55,223.63,223.55,223.63,5400.0,192.6588,192.7277,192.6588,192.7277,5400.0
2017-09-28 13:20:00,223.64,223.66,223.64,223.65,3861.0,192.7363,192.7536,192.7363,192.7449,3861.0
2017-09-28 13:25:00,223.65,223.68,223.63,223.67,6675.0,192.7449,192.7708,192.7277,192.7622,6675.0
2017-09-28 13:30:00,223.67,223.69,223.62,223.68,7596.0,192.7622,192.7794,192.7191,192.7708,7596.0
2017-09-28 13:35:00,223.68,223.7,223.65,223.67,5420.0,192.7708,192.788,192.7449,192.7622,5420.0
2017-09-28 13:40:00,223.68,223.69,223.67,223.67,10000.0,192.7708,192.7794,192.7622,192.7622,10000.0
2017-09-28 13:45:00,223.67,223.67,223.65,223.67,5918.0,192.7622,192.7622,192.7449,192.7622,5918.0
2017-09-28 13:50:00,223.67,223.69,223.66,223.69,9033.0,192.7622,192.7794,192.7536,192.7794,9033.0
2017-09-28 13:55:00,223.69,223.72,223.69,223.71,10533.0,192.7794,192.8053,192.7794,192.7967,10533.0
2017-09-28 14:00:00,223.71,223.73,223.69,223.72,4302.0,192.7967,192.8139,192.7794,192.8053,4302.0
2017-09-28 14:05:00,223.71,223.72,223.7,223.71,4407.0,192.7967,192.8053,192.788,192.7967,4407.0
2017-09-28 14:10:00,223.71,223.74,223.7,223.74,10902.0,192.7967,192.8225,192.788,192.8225,10902.0
2017-09-28 14:15:00,223.73,223.74,223.65,223.65,54361.0,192.8139,192.8225,192.7449,192.7449,54361.0
2017-09-28 14:20:00,223.67,223.7,223.63,223.64,7446.0,192.7622,192.788,192.7277,192.7363,7446.0
2017-09-28 14:25:00,223.63,223.66,223.59,223.6,9114.0,192.7277,192.7536,192.6932,192.7019,9114.0
2017-09-28 14:30:00,223.59,223.6,223.58,223.59,9113.0,192.6932,192.7019,192.6846,192.6932,9113.0
2017-09-28 14:35:00,223.59,223.62,223.54,223.56,10270.0,192.6932,192.7191,192.6501,192.6674,10270.0
2017-09-28 14:40:00,223.59,223.6,223.57,223.59,10060.0,192.6932,192.7019,192.676,192.6932,10060.0
2017-09-28 14:45:00,223.59,223.6,223.51,223.55,6402.0,192.6932,192.7019,192.6243,192.6588,6402.0
2017-09-28 14:50:00,223.54,223.59,223.54,223.58,4286.0,192.6501,192.6932,192.6501,192.6846,4286.0
2017-09-28 14:55:00,223.58,223.6,223.57,223.59,9866.0,192.6846,192.7019,192.676,192.6932,9866.0
2017-09-28 15:00:00,223.6,223.62,223.55,223.58,9185.0,192.7019,192.7191,192.6588,192.6846,9185.0
2017-09-28 15:05:00,223.59,223.63,223.58,223.63,6816.0,192.6932,192.7277,192.6846,192.7277,6816.0
2017-09-28 15:10:00,223.63,223.68,223.63,223.68,10679.0,192.7277,192.7708,192.7277,192.7708,10679.0
2017-09-28 15:15:00,223.68,223.69,223.66,223.67,12271.0,192.7708,192.7794,192.7536,192.7622,12271.0
2017-09-28 15:20:00,223.65,223.65,223.59,223.59,14453.0,192.7449,192.7449,192.6932,192.6932,14453.0
2017-09-28 15:25:00,223.6,223.62,223.54,223.57,11862.0,192.7019,192.7191,192.6501,192.676,11862.0
2017-09-28 15:30:00,223.57,223.59,223.53,223.57,16466.0,192.676,192.6932,192.6415,192.676,16466.0
2017-09-28 15:35:00,223.56,223.56,223.49,223.53,12355.0,192.6674,192.6674,192.6071,192.6415,12355.0
2017-09-28 15:40:00,223.53,223.63,223.53,223.63,10639.0,192.6415,192.7277,192.6415,192.7277,10639.0
2017-09-28 15:45:00,223.64,223.64,223.52,223.53,13018.0,192.7363,192.7363,192.6329,192.6415,13018.0
2017-09-28 15:50:00,223.51,223.58,223.5,223.54,15959.0,192.6243,192.6846,192.6157,192.6501,15959.0
2017-09-28 15:55:00,223.53,223.62,223.51,223.59,75428.0,192.6415,192.7191,192.6243,192.6932,75428.0
2017-09-29 09:30:00,223.39,223.4,223.21,223.27,88721.0,192.5209,192.5295,192.3657,192.4175,88721.0
2017-09-29 09:35:00,223.31,223.36,223.19,223.2,59320.0,192.4519,192.495,192.3485,192.3571,59320.0
2017-09-29 09:40:00,223.2,223.29,223.18,223.29,20843.0,192.3571,192.4347,192.3399,192.4347,20843.0
2017-09-29 09:45:00,223.27,223.37,223.27,223.33,31115.0,192.4175,192.5036,192.4175,192.4692,31115.0
2017-09-29 09:50:00,223.32,223.33,223.13,223.32,69944.0,192.4605,192.4692,192.2968,192.4605,69944.0
2017-09-29 09:55:00,223.35,223.39,223.3,223.31,30851.0,192.4864,192.5209,192.4433,192.4519,30851.0
2017-09-29 10:00:00,223.32,223.43,223.32,223.37,38149.0,192.4605,192.5553,192.4605,192.5036,38149.0
2017-09-29 10:05:00,223.35,223.5,223.34,223.46,46608.0,192.4864,192.6157,192.4778,192.5812,46608.0
2017-09-29 10:10:00,223.46,223.46,223.37,223.4,19990.0,192.5812,192.5812,192.5036,192.5295,19990.0
2017-09-29 10:15:00,223.38,223.44,223.37,223.39,18533.0,192.5123,192.564,192.5036,192.5209,18533.0
2017-09-29 10:20:00,223.4,223.45,223.4,223.45,13182.0,192.5295,192.5726,192.5295,192.5726,13182.0
2017-09-29 10:25:00,223.44,223.47,223.42,223.43,19974.0,192.564,192.5898,192.5467,192.5553,19974.0
2017-09-29 10:30:00,223.43,223.5,223.43,223.46,19874.0,192.5553,192.6157,192.5553,192.5812,19874.0
2017-09-29 10:35:00,223.46,223.6,223.43,223.59,66119.0,192.5812,192.7019,192.5553,192.6932,66119.0
2017-09-29 10:40:00,223.6,223.6,223.49,223.52,35821.0,192.7019,192.7019,192.6071,192.6329,35821.0
2017-09-29 10:45:00,223.51,223.52,223.45,223.47,19318.0,192.6243,192.6329,192.5726,192.5898,19318.0
2017-09-29 10:50:00,223.45,223.51,223.42,223.49,20136.0,192.5726,192.6243,192.5467,192.6071,20136.0
2017-09-29 10:55:00,223.49,223.51,223.42,223.46,46798.0,192.6071,192.6243,192.5467,192.5812,46798.0
2017-09-29 11:00:00,223.44,223.46,223.37,223.44,16236.0,192.564,192.5812,192.5036,192.564,16236.0
2017-09-29 11:05:00,223.43,223.46,223.39,223.4,17281.0,192.5553,192.5812,192.5209,192.5295,17281.0
2017-09-29 11:10:00,223.4,223.53,223.4,223.51,20689.0,192.5295,192.6415,192.5295,192.6243,20689.0
2017-09-29 11:15:00,223.52,223.55,223.45,223.48,23826.0,192.6329,192.6588,192.5726,192.5984,23826.0
2017-09-29 11:20:00,223.48,223.52,223.42,223.42,16763.0,192.5984,192.6329,192.5467,192.5467,16763.0
2017-09-29 11:25:00,223.4,223.44,223.38,223.42,20346.0,192.5295,192.564,192.5123,192.5467,20346.0
2017-09-29 11:30:00,223.41,223.52,223.38,223.5,18449.0,192.5381,192.6329,192.5123,192.6157,18449.0
2017-09-29 11:35:00,223.49,223.51,223.45,223.47,18511.0,192.6071,192.6243,192.5726,192.5898,18511.0
2017-09-29 11:40:00,223.47,223.49,223.43,223.44,13720.0,192.5898,192.6071,192.5553,192.564,13720.0
2017-09-29 11:45:00,223.44,223.48,223.43,223.46,13217.0,192.564,192.5984,192.5553,192.5812,13217.0
2017-09-29 11:50:00,223.46,223.55,223.46,223.55,33843.0,192.5812,192.6588,192.5812,192.6588,33843.0
2017-09-29 11:55:00,223.55,223.58,223.54,223.57,14880.0,192.6588,192.6846,192.6501,192.676,14880.0
2017-09-29 12:00:00,223.57,223.57,223.51,223.52,34533.0,192.676,192.676,192.6243,192.6329,34533.0
2017-09-29 12:05:00,223.52,223.59,223.52,223.59,24937.0,192.6329,192.6932,192.6329,192.6932,24937.0
2017-09-29 12:10:00,223.59,223.59,223.54,223.56,16141.0,192.6932,192.6932,192.6501,192.6674,16141.0
2017-09-29 12:15:00,223.57,223.6,223.53,223.53,55285.0,192.676,192.7019,192.6415,192.6415,55285.0
2017-09-29 12:20:00,223.53,223.57,223.52,223.56,17326.0,192.6415,192.676,192.6329,192.6674,17326.0
2017-09-29 12:25:00,223.56,223.6,223.55,223.6,23157.0,192.6674,192.7019,192.6588,192.7019,23157.0
2017-09-29 12:30:00,223.59,223.6,223.49,223.52,30313.0,192.6932,192.7019,192.6071,192.6329,30313.0
2017-09-29 12:35:00,223.52,223.53,223.46,223.47,20697.0,192.6329,192.6415,192.5812,192.5898,20697.0
2017-09-29 12:40:00,223.46,223.49,223.46,223.48,15782.0,192.5812,192.6071,192.5812,192.5984,15782.0
2017-09-29 12:45:00,223.48,223.52,223.47,223.48,17038.0,192.5984,192.6329,192.5898,192.5984,17038.0
2017-09-29 12:50:00,223.48,223.48,223.44,223.44,17437.0,192.5984,192.5984,192.564,192.564,17437.0
2017-09-29 12:55:00,223.45,223.48,223.43,223.48,15839.0,192.5726,192.5984,192.5553,192.5984,15839.0
2017-09-29 13:00:00,223.47,223.48,223.44,223.47,13891.0,192.5898,192.5984,192.564,192.5898,13891.0
2017-09-29 13:05:00,223.46,223.49,223.44,223.45,25036.0,192.5812,192.6071,192.564,192.5726,25036.0
2017-09-29 13:10:00,223.45,223.46,223.41,223.41,44251.0,192.5726,192.5812,192.5381,192.5381,44251.0
2017-09-29 13:15:00,223.41,223.44,223.41,223.43,15062.0,192.5381,192.564,192.5381,192.5553,15062.0
2017-09-29 13:20:00,223.42,223.45,223.42,223.43,27557.0,192.5467,192.5726,192.5467,192.5553,27557.0
2017-09-29 13:25:00,223.42,223.48,223.42,223.48,17423.0,192.5467,192.5984,192.5467,192.5984,17423.0
2017-09-29 13:30:00,223.46,223.52,223.45,223.47,23484.0,192.5812,192.6329,192.5726,192.5898,23484.0
2017-09-29 13:35:00,223.47,223.52,223.46,223.52,16317.0,192.5898,192.6329,192.5812,192.6329,16317.0
2017-09-29 13:40:00,223.5,223.5,223.44,223.44,21478.0,192.6157,192.6157,192.564,192.564,21478.0
2017-09-29 13:45:00,223.45,223.47,223.42,223.43,11301.0,192.5726,192.5898,192.5467,192.5553,11301.0
2017-09-29 13:50:00,223.43,223.44,223.38,223.41,19243.0,192.5553,192.564,192.5123,192.5381,19243.0
2017-09-29 13:55:00,223.4,223.42,223.37,223.42,12289.0,192.5295,192.5467,192.5036,192.5467,12289.0
2017-09-29 14:00:00,223.42,223.46,223.39,223.4,11934.0,192.5467,192.5812,192.5209,192.5295,11934.0
2017-09-29 14:05:00,223.39,223.39,223.34,223.38,18280.0,192.5209,192.5209,192.4778,192.5123,18280.0
2017-09-29 14:10:00,223.37,223.38,223.31,223.31,25457.0,192.5036,192.5123,192.4519,192.4519,25457.0
2017-09-29 14:15:00,223.31,223.41,223.31,223.35,31351.0,192.4519,192.5381,192.4519,192.4864,31351.0
2017-09-29 14:20:00,223.34,223.42,223.32,223.42,20605.0,192.4778,192.5467,192.4605,192.5467,20605.0
2017-09-29 14:25:00,223.42,223.45,223.41,223.44,16141.0,192.5467,192.5726,192.5381,192.564,16141.0
2017-09-29 14:30:00,223.44,223.52,223.44,223.51,10395.0,192.564,192.6329,192.564,192.6243,10395.0
2017-09-29 14:35:00,223.51,223.52,223.47,223.51,20642.0,192.6243,192.6329,192.5898,192.6243,20642.0
2017-09-29 14:40:00,223.51,223.53,223.44,223.45,17207.0,192.6243,192.6415,192.564,192.5726,17207.0
2017-09-29 14:45:00,223.46,223.58,223.45,223.54,23473.0,192.5812,192.6846,192.5726,192.6501,23473.0
2017-09-29 14:50:00,223.55,223.59,223.54,223.56,10800.0,192.6588,192.6932,192.6501,192.6674,10800.0
2017-09-29 14:55:00,223.56,223.6,223.55,223.56,17206.0,192.6674,192.7019,192.6588,192.6674,17206.0
2017-09-29 15:00:00,223.55,223.6,223.51,223.6,42984.0,192.6588,192.7019,192.6243,192.7019,42984.0
2017-09-29 15:05:00,223.59,223.62,223.57,223.58,39606.0,192.6932,192.7191,192.676,192.6846,39606.0
2017-09-29 15:10:00,223.57,223.61,223.57,223.61,8501.0,192.676,192.7105,192.676,192.7105,8501.0
2017-09-29 15:15:00,223.61,223.61,223.54,223.58,17574.0,192.7105,192.7105,192.6501,192.6846,17574.0
2017-09-29 15:20:00,223.57,223.63,223.57,223.62,13698.0,192.676,192.7277,192.676,192.7191,13698.0
2017-09-29 15:25:00,223.62,223.63,223.56,223.56,19478.0,192.7191,192.7277,192.6674,192.6674,19478.0
2017-09-29 15:30:00,223.54,223.59,223.51,223.59,10429.0,192.6501,192.6932,192.6243,192.6932,10429.0
2017-09-29 15:35:00,223.59,223.62,223.59,223.62,22589.0,192.6932,192.7191,192.6932,192.7191,22589.0
2017-09-29 15:40:00,223.63,223.66,223.56,223.59,32874.0,192.7277,192.7536,192.6674,192.6932,32874.0
2017-09-29 15:45:00,223.59,223.63,223.56,223.58,41710.0,192.6932,192.7277,192.6674,192.6846,41710.0
2017-09-29 15:50:00,223.6,223.68,223.58,223.67,47430.0,192.7019,192.7708,192.6846,192.7622,47430.0
2017-09-29 15:55:00,223.67,223.87,223.6,223.79,315143.0,192.7622,192.9345,192.7019,192.8656,315143.0
2017-10-02 09:30:00,224.19,224.19,224.02,224.08,83956.0,193.2103,193.2103,193.0638,193.1155,83956.0
2017-10-02 09:35:00,224.16,224.24,224.05,224.24,54401.0,193.1845,193.2534,193.0897,193.2534,54401.0
2017-10-02 09:40:00,224.22,224.28,224.16,224.28,67765.0,193.2362,193.2879,193.1845,193.2879,67765.0
2017-10-02 09:45:00,224.31,224.41,224.29,224.41,54695.0,193.3137,193.3999,193.2965,193.3999,54695.0
2017-10-02 09:50:00,224.41,224.49,224.37,224.48,49188.0,193.3999,193.4689,193.3654,193.4602,49188.0
2017-10-02 09:55:00,224.5,224.54,224.46,224.52,40452.0,193.4775,193.512,193.443,193.4947,40452.0
2017-10-02 10:00:00,224.53,224.62,224.47,224.48,62723.0,193.5033,193.5809,193.4516,193.4602,62723.0
2017-10-02 10:05:00,224.48,224.61,224.47,224.55,50565.0,193.4602,193.5723,193.4516,193.5206,50565.0
2017-10-02 10:10:00,224.56,224.57,224.43,224.47,47768.0,193.5292,193.5378,193.4172,193.4516,47768.0
2017-10-02 10:15:00,224.48,224.69,224.48,224.59,49015.0,193.4602,193.6412,193.4602,193.555,49015.0
2017-10-02 10:20:00,224.6,224.67,224.5,224.51,67488.0,193.5637,193.624,193.4775,193.4861,67488.0
2017-10-02 10:25:00,224.51,224.52,224.36,224.36,27622.0,193.4861,193.4947,193.3568,193.3568,27622.0
2017-10-02 10:30:00,224.36,224.37,224.31,224.36,25812.0,193.3568,193.3654,193.3137,193.3568,25812.0
2017-10-02 10:35:00,224.36,224.37,224.31,224.37,18962.0,193.3568,193.3654,193.3137,193.3654,18962.0
2017-10-02 10:40:00,224.38,224.4,224.31,224.39,23077.0,193.3741,193.3913,193.3137,193.3827,23077.0
2017-10-02 10:45:00,224.38,224.46,224.36,224.46,20740.0,193.3741,193.443,193.3568,193.443,20740.0
2017-10-02 10:50:00,224.45,224.45,224.36,224.41,13550.0,193.4344,193.4344,193.3568,193.3999,13550.0
2017-10-02 10:55:00,224.41,224.48,224.41,224.48,17128.0,193.3999,193.4602,193.3999,193.4602,17128.0
2017-10-02 11:00:00,224.49,224.58,224.48,224.58,17983.0,193.4689,193.5464,193.4602,193.5464,17983.0
2017-10-02 11:05:00,224.58,224.59,224.53,224.53,10647.0,193.5464,193.555,193.5033,193.5033,10647.0
2017-10-02 11:10:00,224.54,224.56,224.52,224.55,33138.0,193.512,193.5292,193.4947,193.5206,33138.0
2017-10-02 11:15:00,224.54,224.55,224.48,224.51,28721.0,193.512,193.5206,193.4602,193.4861,28721.0
2017-10-02 11:20:00,224.51,224.51,224.37,224.48,25947.0,193.4861,193.4861,193.3654,193.4602,25947.0
2017-10-02 11:25:00,224.46,224.51,224.39,224.51,12748.0,193.443,193.4861,193.3827,193.4861,12748.0
2017-10-02 11:30:00,224.49,224.61,224.47,224.6,21324.0,193.4689,193.5723,193.4516,193.5637,21324.0
2017-10-02 11:35:00,224.6,224.62,224.57,224.61,26539.0,193.5637,193.5809,193.5378,193.5723,26539.0
2017-10-02 11:40:00,224.61,224.64,224.55,224.6,30479.0,193.5723,193.5981,193.5206,193.5637,30479.0
2017-10-02 11:45:00,224.61,224.62,224.56,224.57,17980.0,193.5723,193.5809,193.5292,193.5378,17980.0
2017-10-02 11:50:00,224.56,224.68,224.56,224.66,23273.0,193.5292,193.6326,193.5292,193.6154,23273.0
2017-10-02 11:55:00,224.65,224.66,224.58,224.6,28623.0,193.6068,193.6154,193.5464,193.5637,28623.0
2017-10-02 12:00:00,224.61,224.67,224.57,224.67,30612.0,193.5723,193.624,193.5378,193.624,30612.0
2017-10-02 12:05:00,224.67,224.73,224.63,224.73,22708.0,193.624,193.6757,193.5895,193.6757,22708.0
2017-10-02 12:10:00,224.71,224.73,224.66,224.72,17252.0,193.6585,193.6757,193.6154,193.6671,17252.0
2017-10-02 12:15:00,224.72,224.85,224.71,224.83,22583.0,193.6671,193.7791,193.6585,193.7619,22583.0
2017-10-02 12:20:00,224.83,224.86,224.78,224.79,21517.0,193.7619,193.7877,193.7188,193.7274,21517.0
2017-10-02 12:25:00,224.78,224.82,224.76,224.77,16771.0,193.7188,193.7533,193.7016,193.7102,16771.0
2017-10-02 12:30:00,224.76,224.84,224.76,224.81,18606.0,193.7016,193.7705,193.7016,193.7446,18606.0
2017-10-02 12:35:00,224.8,224.82,224.77,224.79,14086.0,193.736,193.7533,193.7102,193.7274,14086.0
2017-10-02 12:40:00,224.79,224.91,224.79,224.88,25843.0,193.7274,193.8308,193.7274,193.805,25843.0
2017-10-02 12:45:00,224.88,224.95,224.88,224.93,22194.0,193.805,193.8653,193.805,193.8481,22194.0
2017-10-02 12:50:00,224.93,224.96,224.9,224.96,14720.0,193.8481,193.8739,193.8222,193.8739,14720.0
2017-10-02 12:55:00,224.96,225.01,224.94,225.0,22359.0,193.8739,193.917,193.8567,193.9084,22359.0
2017-10-02 13:00:00,225.02,225.04,224.96,224.98,14537.0,193.9256,193.9429,193.8739,193.8912,14537.0
2017-10-02 13:05:00,224.99,225.04,224.98,225.04,29098.0,193.8998,193.9429,193.8912,193.9429,29098.0
2017-10-02 13:10:00,225.04,225.06,225.02,225.06,7575.0,193.9429,193.9601,193.9256,193.9601,7575.0
2017-10-02 13:15:00,225.05,225.08,225.02,225.07,27994.0,193.9515,193.9773,193.9256,193.9687,27994.0
2017-10-02 13:20:00,225.08,225.1,225.0,225.02,30588.0,193.9773,193.9946,193.9084,193.9256,30588.0
2017-10-02 13:25:00,225.02,225.06,225.0,225.05,11477.0,193.9256,193.9601,193.9084,193.9515,11477.0
2017-10-02 13:30:00,225.07,225.09,225.04,225.07,30453.0,193.9687,193.986,193.9429,193.9687,30453.0
2017-10-02 13:35:00,225.07,225.11,225.06,225.09,14753.0,193.9687,194.0032,193.9601,193.986,14753.0
2017-10-02 13:40:00,225.09,225.14,225.09,225.12,21033.0,193.986,194.029,193.986,194.0118,21033.0
2017-10-02 13:45:00,225.12,225.2,225.11,225.16,31440.0,194.0118,194.0808,194.0032,194.0463,31440.0
2017-10-02 13:50:00,225.16,225.19,225.14,225.15,12647.0,194.0463,194.0721,194.029,194.0377,12647.0
2017-10-02 13:55:00,225.15,225.19,225.12,225.18,19635.0,194.0377,194.0721,194.0118,194.0635,19635.0
2017-10-02 14:00:00,225.18,225.18,225.11,225.13,17623.0,194.0635,194.0635,194.0032,194.0204,17623.0
2017-10-02 14:05:00,225.14,225.17,225.11,225.17,14405.0,194.029,194.0549,194.0032,194.0549,14405.0
2017-10-02 14:10:00,225.17,225.18,225.13,225.15,12599.0,194.0549,194.0635,194.0204,194.0377,12599.0
2017-10-02 14:15:00,225.16,225.16,225.13,225.16,10525.0,194.0463,194.0463,194.0204,194.0463,10525.0
2017-10-02 14:20:00,225.16,225.18,225.15,225.17,23647.0,194.0463,194.0635,194.0377,194.0549,23647.0
2017-10-02 14:25:00,225.18,225.23,225.17,225.22,20356.0,194.0635,194.1066,194.0549,194.098,20356.0
2017-10-02 14:30:00,225.23,225.26,225.16,225.21,22519.0,194.1066,194.1325,194.0463,194.0894,22519.0
2017-10-02 14:35:00,225.21,225.22,225.17,225.19,10364.0,194.0894,194.098,194.0549,194.0721,10364.0
2017-10-02 14:40:00,225.18,225.23,225.18,225.21,14533.0,194.0635,194.1066,194.0635,194.0894,14533.0
2017-10-02 14:45:00,225.21,225.23,225.18,225.22,18148.0,194.0894,194.1066,194.0635,194.098,18148.0
2017-10-02 14:50:00,225.22,225.24,225.2,225.23,23687.0,194.098,194.1152,194.0808,194.1066,23687.0
2017-10-02 14:55:00,225.23,225.3,225.23,225.28,20369.0,194.1066,194.1669,194.1066,194.1497,20369.0
2017-10-02 15:00:00,225.29,225.29,225.23,225.25,18633.0,194.1583,194.1583,194.1066,194.1238,18633.0
2017-10-02 15:05:00,225.25,225.29,225.22,225.28,26080.0,194.1238,194.1583,194.098,194.1497,26080.0
2017-10-02 15:10:00,225.27,225.27,225.19,225.19,14154.0,194.1411,194.1411,194.0721,194.0721,14154.0
2017-10-02 15:15:00,225.2,225.22,225.11,225.2,28120.0,194.0808,194.098,194.0032,194.0808,28120.0
2017-10-02 15:20:00,225.22,225.27,225.19,225.25,62204.0,194.098,194.1411,194.0721,194.1238,62204.0
2017-10-02 15:25:00,225.26,225.27,225.24,225.25,23844.0,194.1325,194.1411,194.1152,194.1238,23844.0
2017-10-02 15:30:00,225.26,225.28,225.23,225.28,23234.0,194.1325,194.1497,194.1066,194.1497,23234.0
2017-10-02 15:35:00,225.27,225.36,225.27,225.35,34717.0,194.1411,194.2186,194.1411,194.21,34717.0
2017-10-02 15:40:00,225.35,225.36,225.24,225.26,31797.0,194.21,194.2186,194.1152,194.1325,31797.0
2017-10-02 15:45:00,225.26,225.32,225.22,225.32,23540.0,194.1325,194.1842,194.098,194.1842,23540.0
2017-10-02 15:50:00,225.33,225.37,225.31,225.35,50554.0,194.1928,194.2273,194.1756,194.21,50554.0
2017-10-02 15:55:00,225.34,225.39,225.3,225.38,194744.0,194.2014,194.2445,194.1669,194.2359,194744.0
2017-10-03 09:30:00,225.74,225.74,225.61,225.72,94484.0,194.5461,194.5461,194.4341,194.5289,94484.0
2017-10-03 09:35:00,225.74,225.78,225.69,225.74,36068.0,194.5461,194.5806,194.503,194.5461,36068.0
2017-10-03 09:40:00,225.75,225.76,225.64,225.67,48545.0,194.5548,194.5634,194.46,194.4858,48545.0
2017-10-03 09:45:00,225.66,225.72,225.65,225.68,30670.0,194.4772,194.5289,194.4686,194.4944,30670.0
2017-10-03 09:50:00,225.67,225.84,225.64,225.84,30772.0,194.4858,194.6323,194.46,194.6323,30772.0
2017-10-03 09:55:00,225.83,225.92,225.82,225.92,29140.0,194.6237,194.7013,194.6151,194.7013,29140.0
2017-10-03 10:00:00,225.95,225.99,225.93,225.94,31156.0,194.7271,194.7616,194.7099,194.7185,31156.0
2017-10-03 10:05:00,225.93,225.93,225.84,225.87,15021.0,194.7099,194.7099,194.6323,194.6582,15021.0
2017-10-03 10:10:00,225.87,225.91,225.82,225.88,46665.0,194.6582,194.6926,194.6151,194.6668,46665.0
2017-10-03 10:15:00,225.88,225.98,225.86,225.94,60440.0,194.6668,194.753,194.6496,194.7185,60440.0
2017-10-03 10:20:00,225.94,226.02,225.93,225.99,37398.0,194.7185,194.7874,194.7099,194.7616,37398.0
2017-10-03 10:25:00,225.99,226.04,225.99,226.02,21410.0,194.7616,194.8047,194.7616,194.7874,21410.0
2017-10-03 10:30:00,226.0,226.02,225.96,225.98,14495.0,194.7702,194.7874,194.7357,194.753,14495.0
2017-10-03 10:35:00,226.0,226.07,225.97,226.04,31635.0,194.7702,194.8305,194.7444,194.8047,31635.0
2017-10-03 10:40:00,226.06,226.1,226.02,226.09,44955.0,194.8219,194.8564,194.7874,194.8478,44955.0
2017-10-03 10:45:00,226.09,226.12,226.04,226.04,68664.0,194.8478,194.8736,194.8047,194.8047,68664.0
2017-10-03 10:50:00,226.05,226.07,225.98,226.01,32232.0,194.8133,194.8305,194.753,194.7788,32232.0
2017-10-03 10:55:00,226.01,226.09,226.01,226.07,14904.0,194.7788,194.8478,194.7788,194.8305,14904.0
2017-10-03 11:00:00,226.06,226.07,226.01,226.01,9218.0,194.8219,194.8305,194.7788,194.7788,9218.0
2017-10-03 11:05:00,226.02,226.06,225.99,226.06,13045.0,194.7874,194.8219,194.7616,194.8219,13045.0
2017-10-03 11:10:00,226.05,226.05,225.98,226.03,34461.0,194.8133,194.8133,194.753,194.7961,34461.0
2017-10-03 11:15:00,226.03,226.1,226.02,226.08,19059.0,194.7961,194.8564,194.7874,194.8392,19059.0
2017-10-03 11:20:00,226.08,226.11,226.06,226.11,15403.0,194.8392,194.865,194.8219,194.865,15403.0
2017-10-03 11:25:00,226.11,226.12,226.05,226.05,11043.0,194.865,194.8736,194.8133,194.8133,11043.0
2017-10-03 11:30:00,226.05,226.09,226.05,226.07,16622.0,194.8133,194.8478,194.8133,194.8305,16622.0
2017-10-03 11:35:00,226.08,226.11,226.02,226.11,7424.0,194.8392,194.865,194.7874,194.865,7424.0
2017-10-03 11:40:00,226.12,226.16,226.1,226.11,12200.0,194.8736,194.9081,194.8564,194.865,12200.0
2017-10-03 11:45:00,226.1,226.14,226.09,226.12,8218.0,194.8564,194.8909,194.8478,194.8736,8218.0
2017-10-03 11:50:00,226.12,226.19,226.1,226.19,12269.0,194.8736,194.934,194.8564,194.934,12269.0
2017-10-03 11:55:00,226.18,226.18,226.15,226.16,7122.0,194.9253,194.9253,194.8995,194.9081,7122.0
2017-10-03 12:00:00,226.16,226.17,226.15,226.15,5661.0,194.9081,194.9167,194.8995,194.8995,5661.0
2017-10-03 12:05:00,226.15,226.18,226.14,226.16,7200.0,194.8995,194.9253,194.8909,194.9081,7200.0
2017-10-03 12:10:00,226.15,226.15,226.1,226.1,7864.0,194.8995,194.8995,194.8564,194.8564,7864.0
2017-10-03 12:15:00,226.11,226.12,226.07,226.1,18818.0,194.865,194.8736,194.8305,194.8564,18818.0
2017-10-03 12:20:00,226.09,226.1,226.03,226.04,15605.0,194.8478,194.8564,194.7961,194.8047,15605.0
2017-10-03 12:25:00,226.04,226.07,226.03,226.04,6147.0,194.8047,194.8305,194.7961,194.8047,6147.0
2017-10-03 12:30:00,226.04,226.09,226.01,226.09,20961.0,194.8047,194.8478,194.7788,194.8478,20961.0
2017-10-03 12:35:00,226.09,226.11,226.08,226.09,5248.0,194.8478,194.865,194.8392,194.8478,5248.0
2017-10-03 12:40:00,226.09,226.1,226.08,226.09,9451.0,194.8478,194.8564,194.8392,194.8478,9451.0
2017-10-03 12:45:00,226.11,226.11,226.06,226.09,5671.0,194.865,194.865,194.8219,194.8478,5671.0
2017-10-03 12:50:00,226.09,226.09,226.06,226.08,4086.0,194.8478,194.8478,194.8219,194.8392,4086.0
2017-10-03 12:55:00,226.07,226.12,226.07,226.11,6500.0,194.8305,194.8736,194.8305,194.865,6500.0
2017-10-03 13:00:00,226.12,226.16,226.12,226.13,4719.0,194.8736,194.9081,194.8736,194.8822,4719.0
2017-10-03 13:05:00,226.14,226.15,226.1,226.11,4502.0,194.8909,194.8995,194.8564,194.865,4502.0
2017-10-03 13:10:00,226.12,226.14,226.11,226.13,17911.0,194.8736,194.8909,194.865,194.8822,17911.0
2017-10-03 13:15:00,226.13,226.15,226.13,226.14,4348.0,194.8822,194.8995,194.8822,194.8909,4348.0
2017-10-03 13:20:00,226.14,226.16,226.14,226.16,7934.0,194.8909,194.9081,194.8909,194.9081,7934.0
2017-10-03 13:25:00,226.17,226.18,226.14,226.15,3675.0,194.9167,194.9253,194.8909,194.8995,3675.0
2017-10-03 13:30:00,226.13,226.14,226.1,226.11,11226.0,194.8822,194.8909,194.8564,194.865,11226.0
2017-10-03 13:35:00,226.11,226.12,226.07,226.09,6162.0,194.865,194.8736,194.8305,194.8478,6162.0
2017-10-03 13:40:00,226.09,226.1,226.07,226.09,6062.0,194.8478,194.8564,194.8305,194.8478,6062.0
2017-10-03 13:45:00,226.09,226.11,226.07,226.08,18900.0,194.8478,194.865,194.8305,194.8392,18900.0
2017-10-03 13:50:00,226.09,226.11,226.08,226.11,9051.0,194.8478,194.865,194.8392,194.865,9051.0
2017-10-03 13:55:00,226.11,226.12,226.09,226.11,5952.0,194.865,194.8736,194.8478,194.865,5952.0
2017-10-03 14:00:00,226.12,226.13,226.11,226.12,5147.0,194.8736,194.8822,194.865,194.8736,5147.0
2017-10-03 14:05:00,226.12,226.13,226.11,226.13,16630.0,194.8736,194.8822,194.865,194.8822,16630.0
2017-10-03 14:10:00,226.13,226.17,226.13,226.16,42644.0,194.8822,194.9167,194.8822,194.9081,42644.0
2017-10-03 14:15:00,226.16,226.18,226.14,226.16,13655.0,194.9081,194.9253,194.8909,194.9081,13655.0
2017-10-03 14:20:00,226.17,226.17,226.14,226.15,10173.0,194.9167,194.9167,194.8909,194.8995,10173.0
2017-10-03 14:25:00,226.15,226.24,226.14,226.22,34752.0,194.8995,194.977,194.8909,194.9598,34752.0
2017-10-03 14:30:00,226.23,226.24,226.19,226.21,17166.0,194.9684,194.977,194.934,194.9512,17166.0
2017-10-03 14:35:00,226.2,226.26,226.19,226.23,20033.0,194.9426,194.9943,194.934,194.9684,20033.0
2017-10-03 14:40:00,226.24,226.26,226.21,226.25,66514.0,194.977,194.9943,194.9512,194.9857,66514.0
2017-10-03 14:45:00,226.25,226.27,226.2,226.2,11419.0,194.9857,195.0029,194.9426,194.9426,11419.0
2017-10-03 14:50:00,226.2,226.23,226.19,226.23,9336.0,194.9426,194.9684,194.934,194.9684,9336.0
2017-10-03 14:55:00,226.23,226.24,226.21,226.23,12761.0,194.9684,194.977,194.9512,194.9684,12761.0
2017-10-03 15:00:00,226.22,226.22,226.18,226.18,11234.0,194.9598,194.9598,194.9253,194.9253,11234.0
2017-10-03 15:05:00,226.18,226.19,226.15,226.18,13230.0,194.9253,194.934,194.8995,194.9253,13230.0
2017-10-03 15:10:00,226.19,226.19,226.15,226.17,14975.0,194.934,194.934,194.8995,194.9167,14975.0
2017-10-03 15:15:00,226.17,226.17,226.14,226.16,8211.0,194.9167,194.9167,194.8909,194.9081,8211.0
2017-10-03 15:20:00,226.16,226.17,226.13,226.17,11022.0,194.9081,194.9167,194.8822,194.9167,11022.0
2017-10-03 15:25:00,226.17,226.18,226.14,226.17,15528.0,194.9167,194.9253,194.8909,194.9167,15528.0
2017-10-03 15:30:00,226.17,226.22,226.17,226.22,9249.0,194.9167,194.9598,194.9167,194.9598,9249.0
2017-10-03 15:35:00,226.23,226.28,226.2,226.26,15044.0,194.9684,195.0115,194.9426,194.9943,15044.0
2017-10-03 15:40:00,226.26,226.26,226.22,226.23,9335.0,194.9943,194.9943,194.9598,194.9684,9335.0
2017-10-03 15:45:00,226.23,226.23,226.19,226.19,41524.0,194.9684,194.9684,194.934,194.934,41524.0
2017-10-03 15:50:00,226.2,226.22,226.17,226.21,38132.0,194.9426,194.9598,194.9167,194.9512,38132.0
2017-10-03 15:55:00,226.22,226.28,226.19,226.23,89402.0,194.9598,195.0115,194.934,194.9684,89402.0
2017-10-04 09:30:00,226.39,226.39,226.18,226.33,53024.0,195.1063,195.1063,194.9253,195.0546,53024.0
2017-10-04 09:35:00,226.35,226.45,226.3,226.42,55617.0,195.0718,195.158,195.0288,195.1322,55617.0
2017-10-04 09:40:00,226.41,226.45,226.27,226.27,14484.0,195.1236,195.158,195.0029,195.0029,14484.0
2017-10-04 09:45:00,226.29,226.4,226.29,226.34,22173.0,195.0201,195.1149,195.0201,195.0632,22173.0
2017-10-04 09:50:00,226.32,226.35,226.28,226.31,15984.0,195.046,195.0718,195.0115,195.0374,15984.0
2017-10-04 09:55:00,226.31,226.45,226.27,226.4,21863.0,195.0374,195.158,195.0029,195.1149,21863.0
2017-10-04 10:00:00,226.39,226.47,226.38,226.4,18962.0,195.1063,195.1753,195.0977,195.1149,18962.0
2017-10-04 10:05:00,226.39,226.45,226.35,226.37,20214.0,195.1063,195.158,195.0718,195.0891,20214.0
2017-10-04 10:10:00,226.37,226.39,226.31,226.39,14810.0,195.0891,195.1063,195.0374,195.1063,14810.0
2017-10-04 10:15:00,226.39,226.4,226.33,226.33,16339.0,195.1063,195.1149,195.0546,195.0546,16339.0
2017-10-04 10:20:00,226.34,226.4,226.32,226.4,13918.0,195.0632,195.1149,195.046,195.1149,13918.0
2017-10-04 10:25:00,226.41,226.45,226.4,226.44,44435.0,195.1236,195.158,195.1149,195.1494,44435.0
2017-10-04 10:30:00,226.45,226.46,226.36,226.37,21774.0,195.158,195.1666,195.0805,195.0891,21774.0
2017-10-04 10:35:00,226.37,226.39,226.36,226.36,25575.0,195.0891,195.1063,195.0805,195.0805,25575.0
2017-10-04 10:40:00,226.34,226.42,226.31,226.39,31138.0,195.0632,195.1322,195.0374,195.1063,31138.0
2017-10-04 10:45:00,226.38,226.42,226.31,226.42,28100.0,195.0977,195.1322,195.0374,195.1322,28100.0
2017-10-04 10:50:00,226.42,226.43,226.39,226.4,28840.0,195.1322,195.1408,195.1063,195.1149,28840.0
2017-10-04 10:55:00,226.39,226.43,226.37,226.42,59018.0,195.1063,195.1408,195.0891,195.1322,59018.0
2017-10-04 11:00:00,226.43,226.49,226.43,226.45,51766.0,195.1408,195.1925,195.1408,195.158,51766.0
2017-10-04 11:05:00,226.46,226.47,226.44,226.45,28184.0,195.1666,195.1753,195.1494,195.158,28184.0
2017-10-04 11:10:00,226.45,226.5,226.45,226.48,35988.0,195.158,195.2011,195.158,195.1839,35988.0
2017-10-04 11:15:00,226.47,226.51,226.46,226.48,27762.0,195.1753,195.2097,195.1666,195.1839,27762.0
2017-10-04 11:20:00,226.48,226.48,226.45,226.46,23769.0,195.1839,195.1839,195.158,195.1666,23769.0
2017-10-04 11:25:00,226.47,226.58,226.46,226.57,34623.0,195.1753,195.2701,195.1666,195.2614,34623.0
2017-10-04 11:30:00,226.57,226.58,226.5,226.52,10685.0,195.2614,195.2701,195.2011,195.2184,10685.0
2017-10-04 11:35:00,226.54,226.57,226.53,226.55,11652.0,195.2356,195.2614,195.227,195.2442,11652.0
2017-10-04 11:40:00,226.55,226.58,226.52,226.55,7185.0,195.2442,195.2701,195.2184,195.2442,7185.0
2017-10-04 11:45:00,226.56,226.58,226.54,226.56,9551.0,195.2528,195.2701,195.2356,195.2528,9551.0
2017-10-04 11:50:00,226.56,226.67,226.55,226.6,62275.0,195.2528,195.3476,195.2442,195.2873,62275.0
2017-10-04 11:55:00,226.59,226.61,226.57,226.59,23524.0,195.2787,195.2959,195.2614,195.2787,23524.0
2017-10-04 12:00:00,226.62,226.64,226.55,226.57,7537.0,195.3045,195.3218,195.2442,195.2614,7537.0
2017-10-04 12:05:00,226.56,226.59,226.56,226.58,4495.0,195.2528,195.2787,195.2528,195.2701,4495.0
2017-10-04 12:10:00,226.57,226.62,226.57,226.61,4983.0,195.2614,195.3045,195.2614,195.2959,4983.0
2017-10-04 12:15:00,226.62,226.68,226.6,226.65,21168.0,195.3045,195.3562,195.2873,195.3304,21168.0
2017-10-04 12:20:00,226.65,226.68,226.65,226.67,7390.0,195.3304,195.3562,195.3304,195.3476,7390.0
2017-10-04 12:25:00,226.66,226.66,226.61,226.62,13863.0,195.339,195.339,195.2959,195.3045,13863.0
2017-10-04 12:30:00,226.62,226.63,226.58,226.59,13200.0,195.3045,195.3132,195.2701,195.2787,13200.0
2017-10-04 12:35:00,226.59,226.63,226.58,226.62,9625.0,195.2787,195.3132,195.2701,195.3045,9625.0
2017-10-04 12:40:00,226.61,226.62,226.58,226.58,3137.0,195.2959,195.3045,195.2701,195.2701,3137.0
2017-10-04 12:45:00,226.58,226.58,226.52,226.53,12347.0,195.2701,195.2701,195.2184,195.227,12347.0
2017-10-04 12:50:00,226.53,226.57,226.53,226.56,7980.0,195.227,195.2614,195.227,195.2528,7980.0
2017-10-04 12:55:00,226.56,226.57,226.55,226.57,6472.0,195.2528,195.2614,195.2442,195.2614,6472.0
2017-10-04 13:00:00,226.57,226.62,226.56,226.62,5849.0,195.2614,195.3045,195.2528,195.3045,5849.0
2017-10-04 13:05:00,226.61,226.63,226.6,226.6,4953.0,195.2959,195.3132,195.2873,195.2873,4953.0
2017-10-04 13:10:00,226.6,226.61,226.57,226.58,3951.0,195.2873,195.2959,195.2614,195.2701,3951.0
2017-10-04 13:15:00,226.58,226.59,226.52,226.52,3448.0,195.2701,195.2787,195.2184,195.2184,3448.0
2017-10-04 13:20:00,226.53,226.55,226.52,226.55,3784.0,195.227,195.2442,195.2184,195.2442,3784.0
2017-10-04 13:25:00,226.54,226.57,226.53,226.57,4836.0,195.2356,195.2614,195.227,195.2614,4836.0
2017-10-04 13:30:00,226.56,226.59,226.54,226.54,7921.0,195.2528,195.2787,195.2356,195.2356,7921.0
2017-10-04 13:35:00,226.54,226.54,226.42,226.49,28017.0,195.2356,195.2356,195.1322,195.1925,28017.0
2017-10-04 13:40:00,226.48,226.5,226.46,226.48,10649.0,195.1839,195.2011,195.1666,195.1839,10649.0
2017-10-04 13:45:00,226.49,226.5,226.42,226.44,26369.0,195.1925,195.2011,195.1322,195.1494,26369.0
2017-10-04 13:50:00,226.44,226.53,226.44,226.53,19210.0,195.1494,195.227,195.1494,195.227,19210.0
2017-10-04 13:55:00,226.53,226.55,226.52,226.55,9464.0,195.227,195.2442,195.2184,195.2442,9464.0
2017-10-04 14:00:00,226.54,226.57,226.53,226.56,10916.0,195.2356,195.2614,195.227,195.2528,10916.0
2017-10-04 14:05:00,226.56,226.58,226.51,226.52,6076.0,195.2528,195.2701,195.2097,195.2184,6076.0
2017-10-04 14:10:00,226.51,226.51,226.49,226.5,3197.0,195.2097,195.2097,195.1925,195.2011,3197.0
2017-10-04 14:15:00,226.49,226.5,226.47,226.48,9890.0,195.1925,195.2011,195.1753,195.1839,9890.0
2017-10-04 14:20:00,226.49,226.5,226.45,226.46,4106.0,195.1925,195.2011,195.158,195.1666,4106.0
2017-10-04 14:25:00,226.45,226.48,226.44,226.48,2124.0,195.158,195.1839,195.1494,195.1839,2124.0
2017-10-04 14:30:00,226.5,226.51,226.48,226.49,4032.0,195.2011,195.2097,195.1839,195.1925,4032.0
2017-10-04 14:35:00,226.49,226.52,226.47,226.47,7290.0,195.1925,195.2184,195.1753,195.1753,7290.0
2017-10-04 14:40:00,226.46,226.48,226.43,226.46,8727.0,195.1666,195.1839,195.1408,195.1666,8727.0
2017-10-04 14:45:00,226.45,226.48,226.42,226.47,3666.0,195.158,195.1839,195.1322,195.1753,3666.0
2017-10-04 14:50:00,226.47,226.51,226.47,226.5,7115.0,195.1753,195.2097,195.1753,195.2011,7115.0
2017-10-04 14:55:00,226.52,226.53,226.49,226.51,4486.0,195.2184,195.227,195.1925,195.2097,4486.0
2017-10-04 15:00:00,226.52,226.52,226.5,226.52,4184.0,195.2184,195.2184,195.2011,195.2184,4184.0
2017-10-04 15:05:00,226.51,226.51,226.48,226.51,39831.0,195.2097,195.2097,195.1839,195.2097,39831.0
2017-10-04 15:10:00,226.5,226.5,226.48,226.48,4510.0,195.2011,195.2011,195.1839,195.1839,4510.0
2017-10-04 15:15:00,226.47,226.49,226.45,226.49,10548.0,195.1753,195.1925,195.158,195.1925,10548.0
2017-10-04 15:20:00,226.49,226.54,226.49,226.54,7756.0,195.1925,195.2356,195.1925,195.2356,7756.0
2017-10-04 15:25:00,226.54,226.54,226.46,226.46,7020.0,195.2356,195.2356,195.1666,195.1666,7020.0
2017-10-04 15:30:00,226.46,226.46,226.4,226.4,8891.0,195.1666,195.1666,195.1149,195.1149,8891.0
2017-10-04 15:35:00,226.4,226.44,226.37,226.38,8146.0,195.1149,195.1494,195.0891,195.0977,8146.0
2017-10-04 15:40:00,226.39,226.4,226.32,226.34,31628.0,195.1063,195.1149,195.046,195.0632,31628.0
2017-10-04 15:45:00,226.35,226.39,226.33,226.33,9556.0,195.0718,195.1063,195.0546,195.0546,9556.0
2017-10-04 15:50:00,226.32,226.36,226.28,226.33,61958.0,195.046,195.0805,195.0115,195.0546,61958.0
2017-10-04 15:55:00,226.32,226.44,226.29,226.44,58995.0,195.046,195.1494,195.0201,195.1494,58995.0
2017-10-05 09:30:00,226.61,226.67,226.44,226.57,97544.0,195.2959,195.3476,195.1494,195.2614,97544.0
2017-10-05 09:35:00,226.57,226.71,226.57,226.65,32483.0,195.2614,195.3821,195.2614,195.3304,32483.0
2017-10-05 09:40:00,226.65,226.72,226.6,226.68,41649.0,195.3304,195.3907,195.2873,195.3562,41649.0
2017-10-05 09:45:00,226.69,226.77,226.66,226.73,37999.0,195.3649,195.4338,195.339,195.3993,37999.0
2017-10-05 09:50:00,226.75,226.87,226.68,226.86,23904.0,195.4166,195.52,195.3562,195.5114,23904.0
2017-10-05 09:55:00,226.86,226.87,226.68,226.71,33852.0,195.5114,195.52,195.3562,195.3821,33852.0
2017-10-05 10:00:00,226.71,226.78,226.7,226.74,28682.0,195.3821,195.4424,195.3735,195.408,28682.0
2017-10-05 10:05:00,226.74,226.8,226.73,226.79,14995.0,195.408,195.4597,195.3993,195.451,14995.0
2017-10-05 10:10:00,226.79,226.84,226.79,226.79,20646.0,195.451,195.4941,195.451,195.451,20646.0
2017-10-05 10:15:00,226.79,226.83,226.77,226.83,22845.0,195.451,195.4855,195.4338,195.4855,22845.0
2017-10-05 10:20:00,226.83,226.85,226.79,226.82,24108.0,195.4855,195.5028,195.451,195.4769,24108.0
2017-10-05 10:25:00,226.82,226.82,226.73,226.73,23709.0,195.4769,195.4769,195.3993,195.3993,23709.0
2017-10-05 10:30:00,226.74,226.77,226.66,226.72,14495.0,195.408,195.4338,195.339,195.3907,14495.0
2017-10-05 10:35:00,226.73,226.86,226.73,226.85,19607.0,195.3993,195.5114,195.3993,195.5028,19607.0
2017-10-05 10:40:00,226.86,226.98,226.85,226.91,24602.0,195.5114,195.6148,195.5028,195.5545,24602.0
2017-10-05 10:45:00,226.92,226.94,226.87,226.88,12881.0,195.5631,195.5803,195.52,195.5286,12881.0
2017-10-05 10:50:00,226.88,226.92,226.86,226.88,22472.0,195.5286,195.5631,195.5114,195.5286,22472.0
2017-10-05 10:55:00,226.9,226.9,226.84,226.86,8506.0,195.5458,195.5458,195.4941,195.5114,8506.0
2017-10-05 11:00:00,226.87,226.93,226.84,226.91,52909.0,195.52,195.5717,195.4941,195.5545,52909.0
2017-10-05 11:05:00,226.91,226.95,226.87,226.87,13938.0,195.5545,195.5889,195.52,195.52,13938.0
2017-10-05 11:10:00,226.86,226.91,226.86,226.91,18466.0,195.5114,195.5545,195.5114,195.5545,18466.0
2017-10-05 11:15:00,226.92,226.93,226.9,226.93,20315.0,195.5631,195.5717,195.5458,195.5717,20315.0
2017-10-05 11:20:00,226.94,227.0,226.91,226.99,20224.0,195.5803,195.632,195.5545,195.6234,20224.0
2017-10-05 11:25:00,227.0,227.02,226.99,227.0,17156.0,195.632,195.6493,195.6234,195.632,17156.0
2017-10-05 11:30:00,226.99,227.05,226.97,227.02,16675.0,195.6234,195.6751,195.6062,195.6493,16675.0
2017-10-05 11:35:00,227.01,227.08,226.99,227.07,31319.0,195.6406,195.701,195.6234,195.6924,31319.0
2017-10-05 11:40:00,227.07,227.17,227.07,227.16,55628.0,195.6924,195.7785,195.6924,195.7699,55628.0
2017-10-05 11:45:00,227.17,227.25,227.15,227.25,41435.0,195.7785,195.8475,195.7613,195.8475,41435.0
2017-10-05 11:50:00,227.26,227.37,227.25,227.33,59644.0,195.8561,195.9509,195.8475,195.9164,59644.0
2017-10-05 11:55:00,227.33,227.36,227.31,227.34,18696.0,195.9164,195.9423,195.8992,195.925,18696.0
2017-10-05 12:00:00,227.34,227.41,227.32,227.34,18312.0,195.925,195.9854,195.9078,195.925,18312.0
2017-10-05 12:05:00,227.34,227.35,227.32,227.35,12025.0,195.925,195.9337,195.9078,195.9337,12025.0
2017-10-05 12:10:00,227.35,227.4,227.34,227.39,28575.0,195.9337,195.9767,195.925,195.9681,28575.0
2017-10-05 12:15:00,227.39,227.45,227.34,227.43,23301.0,195.9681,196.0198,195.925,196.0026,23301.0
2017-10-05 12:20:00,227.44,227.53,227.44,227.52,27146.0,196.0112,196.0888,196.0112,196.0802,27146.0
2017-10-05 12:25:00,227.53,227.53,227.45,227.47,13086.0,196.0888,196.0888,196.0198,196.0371,13086.0
2017-10-05 12:30:00,227.48,227.49,227.41,227.45,13411.0,196.0457,196.0543,195.9854,196.0198,13411.0
2017-10-05 12:35:00,227.44,227.44,227.39,227.4,14609.0,196.0112,196.0112,195.9681,195.9767,14609.0
2017-10-05 12:40:00,227.42,227.43,227.39,227.41,23737.0,195.994,196.0026,195.9681,195.9854,23737.0
2017-10-05 12:45:00,227.42,227.47,227.42,227.47,14504.0,195.994,196.0371,195.994,196.0371,14504.0
2017-10-05 12:50:00,227.47,227.48,227.43,227.43,28317.0,196.0371,196.0457,196.0026,196.0026,28317.0
2017-10-05 12:55:00,227.44,227.44,227.41,227.42,15188.0,196.0112,196.0112,195.9854,195.994,15188.0
2017-10-05 13:00:00,227.44,227.51,227.43,227.47,17626.0,196.0112,196.0715,196.0026,196.0371,17626.0
2017-10-05 13:05:00,227.47,227.59,227.47,227.54,13013.0,196.0371,196.1405,196.0371,196.0974,13013.0
2017-10-05 13:10:00,227.53,227.53,227.47,227.49,7717.0,196.0888,196.0888,196.0371,196.0543,7717.0
2017-10-05 13:15:00,227.49,227.52,227.47,227.51,18430.0,196.0543,196.0802,196.0371,196.0715,18430.0
2017-10-05 13:20:00,227.5,227.57,227.5,227.55,14494.0,196.0629,196.1233,196.0629,196.106,14494.0
2017-10-05 13:25:00,227.55,227.58,227.51,227.57,18001.0,196.106,196.1319,196.0715,196.1233,18001.0
2017-10-05 13:30:00,227.56,227.58,227.52,227.53,9996.0,196.1146,196.1319,196.0802,196.0888,9996.0
2017-10-05 13:35:00,227.52,227.59,227.51,227.58,21176.0,196.0802,196.1405,196.0715,196.1319,21176.0
2017-10-05 13:40:00,227.58,227.59,227.48,227.5,25781.0,196.1319,196.1405,196.0457,196.0629,25781.0
2017-10-05 13:45:00,227.5,227.52,227.48,227.48,13829.0,196.0629,196.0802,196.0457,196.0457,13829.0
2017-10-05 13:50:00,227.49,227.56,227.49,227.54,12861.0,196.0543,196.1146,196.0543,196.0974,12861.0
2017-10-05 13:55:00,227.55,227.55,227.53,227.53,11710.0,196.106,196.106,196.0888,196.0888,11710.0
2017-10-05 14:00:00,227.53,227.53,227.49,227.5,15794.0,196.0888,196.0888,196.0543,196.0629,15794.0
2017-10-05 14:05:00,227.5,227.52,227.48,227.49,22204.0,196.0629,196.0802,196.0457,196.0543,22204.0
2017-10-05 14:10:00,227.49,227.5,227.48,227.48,35081.0,196.0543,196.0629,196.0457,196.0457,35081.0
2017-10-05 14:15:00,227.49,227.49,227.44,227.44,13930.0,196.0543,196.0543,196.0112,196.0112,13930.0
2017-10-05 14:20:00,227.44,227.49,227.42,227.47,12880.0,196.0112,196.0543,195.994,196.0371,12880.0
2017-10-05 14:25:00,227.48,227.49,227.45,227.45,9916.0,196.0457,196.0543,196.0198,196.0198,9916.0
2017-10-05 14:30:00,227.44,227.47,227.44,227.46,12946.0,196.0112,196.0371,196.0112,196.0285,12946.0
2017-10-05 14:35:00,227.46,227.46,227.42,227.44,16000.0,196.0285,196.0285,195.994,196.0112,16000.0
2017-10-05 14:40:00,227.44,227.48,227.44,227.48,22008.0,196.0112,196.0457,196.0112,196.0457,22008.0
2017-10-05 14:45:00,227.48,227.51,227.48,227.51,16225.0,196.0457,196.0715,196.0457,196.0715,16225.0
2017-10-05 14:50:00,227.51,227.53,227.46,227.46,34332.0,196.0715,196.0888,196.0285,196.0285,34332.0
2017-10-05 14:55:00,227.46,227.54,227.46,227.52,19480.0,196.0285,196.0974,196.0285,196.0802,19480.0
2017-10-05 15:00:00,227.53,227.61,227.53,227.59,25907.0,196.0888,196.1577,196.0888,196.1405,25907.0
2017-10-05 15:05:00,227.59,227.59,227.53,227.53,11898.0,196.1405,196.1405,196.0888,196.0888,11898.0
2017-10-05 15:10:00,227.54,227.55,227.5,227.51,31767.0,196.0974,196.106,196.0629,196.0715,31767.0
2017-10-05 15:15:00,227.51,227.53,227.5,227.52,19218.0,196.0715,196.0888,196.0629,196.0802,19218.0
2017-10-05 15:20:00,227.51,227.53,227.5,227.53,26138.0,196.0715,196.0888,196.0629,196.0888,26138.0
2017-10-05 15:25:00,227.52,227.56,227.51,227.53,32748.0,196.0802,196.1146,196.0715,196.0888,32748.0
2017-10-05 15:30:00,227.53,227.54,227.5,227.51,55609.0,196.0888,196.0974,196.0629,196.0715,55609.0
2017-10-05 15:35:00,227.51,227.55,227.48,227.54,39412.0,196.0715,196.106,196.0457,196.0974,39412.0
2017-10-05 15:40:00,227.53,227.56,227.52,227.56,33847.0,196.0888,196.1146,196.0802,196.1146,33847.0
2017-10-05 15:45:00,227.56,227.61,227.56,227.59,53127.0,196.1146,196.1577,196.1146,196.1405,53127.0
2017-10-05 15:50:00,227.59,227.59,227.49,227.51,73514.0,196.1405,196.1405,196.0543,196.0715,73514.0
2017-10-05 15:55:00,227.51,227.66,227.51,227.66,120680.0,196.0715,196.2008,196.0715,196.2008,120680.0
2017-10-06 09:30:00,227.34,227.44,227.34,227.36,67542.0,195.925,196.0112,195.925,195.9423,67542.0
2017-10-06 09:35:00,227.37,227.47,227.35,227.46,28143.0,195.9509,196.0371,195.9337,196.0285,28143.0
2017-10-06 09:40:00,227.46,227.51,227.45,227.45,43881.0,196.0285,196.0715,196.0198,196.0198,43881.0
2017-10-06 09:45:00,227.46,227.48,227.38,227.39,59648.0,196.0285,196.0457,195.9595,195.9681,59648.0
2017-10-06 09:50:00,227.4,227.43,227.3,227.41,45756.0,195.9767,196.0026,195.8906,195.9854,45756.0
2017-10-06 09:55:00,227.4,227.56,227.39,227.51,17935.0,195.9767,196.1146,195.9681,196.0715,17935.0
2017-10-06 10:00:00,227.52,227.6,227.51,227.59,34155.0,196.0802,196.1491,196.0715,196.1405,34155.0
2017-10-06 10:05:00,227.59,227.61,227.55,227.57,17604.0,196.1405,196.1577,196.106,196.1233,17604.0
2017-10-06 10:10:00,227.56,227.63,227.56,227.61,12811.0,196.1146,196.175,196.1146,196.1577,12811.0
2017-10-06 10:15:00,227.6,227.6,227.53,227.54,16608.0,196.1491,196.1491,196.0888,196.0974,16608.0
2017-10-06 10:20:00,227.54,227.58,227.52,227.56,20027.0,196.0974,196.1319,196.0802,196.1146,20027.0
2017-10-06 10:25:00,227.56,227.61,227.55,227.58,17655.0,196.1146,196.1577,196.106,196.1319,17655.0
2017-10-06 10:30:00,227.58,227.6,227.45,227.45,14148.0,196.1319,196.1491,196.0198,196.0198,14148.0
2017-10-06 10:35:00,227.46,227.46,227.32,227.36,35227.0,196.0285,196.0285,195.9078,195.9423,35227.0
2017-10-06 10:40:00,227.37,227.48,227.31,227.48,21001.0,195.9509,196.0457,195.8992,196.0457,21001.0
2017-10-06 10:45:00,227.49,227.51,227.4,227.4,14438.0,196.0543,196.0715,195.9767,195.9767,14438.0
2017-10-06 10:50:00,227.39,227.45,227.39,227.39,13894.0,195.9681,196.0198,195.9681,195.9681,13894.0
2017-10-06 10:55:00,227.39,227.43,227.26,227.39,43415.0,195.9681,196.0026,195.8561,195.9681,43415.0
2017-10-06 11:00:00,227.39,227.48,227.39,227.48,11000.0,195.9681,196.0457,195.9681,196.0457,11000.0
2017-10-06 11:05:00,227.49,227.5,227.39,227.4,6129.0,196.0543,196.0629,195.9681,195.9767,6129.0
2017-10-06 11:10:00,227.41,227.51,227.4,227.5,71797.0,195.9854,196.0715,195.9767,196.0629,71797.0
2017-10-06 11:15:00,227.51,227.6,227.5,227.59,90243.0,196.0715,196.1491,196.0629,196.1405,90243.0
2017-10-06 11:20:00,227.57,227.58,227.54,227.56,31682.0,196.1233,196.1319,196.0974,196.1146,31682.0
2017-10-06 11:25:00,227.56,227.56,227.5,227.52,28485.0,196.1146,196.1146,196.0629,196.0802,28485.0
2017-10-06 11:30:00,227.53,227.53,227.46,227.51,31898.0,196.0888,196.0888,196.0285,196.0715,31898.0
2017-10-06 11:35:00,227.5,227.51,227.47,227.47,7284.0,196.0629,196.0715,196.0371,196.0371,7284.0
2017-10-06 11:40:00,227.47,227.47,227.28,227.33,24482.0,196.0371,196.0371,195.8733,195.9164,24482.0
2017-10-06 11:45:00,227.33,227.41,227.33,227.39,10599.0,195.9164,195.9854,195.9164,195.9681,10599.0
2017-10-06 11:50:00,227.39,227.4,227.3,227.37,18198.0,195.9681,195.9767,195.8906,195.9509,18198.0
2017-10-06 11:55:00,227.36,227.37,227.33,227.36,13125.0,195.9423,195.9509,195.9164,195.9423,13125.0
2017-10-06 12:00:00,227.35,227.37,227.28,227.36,23575.0,195.9337,195.9509,195.8733,195.9423,23575.0
2017-10-06 12:05:00,227.36,227.44,227.36,227.41,17193.0,195.9423,196.0112,195.9423,195.9854,17193.0
2017-10-06 12:10:00,227.4,227.4,227.3,227.35,21250.0,195.9767,195.9767,195.8906,195.9337,21250.0
2017-10-06 12:15:00,227.34,227.39,227.32,227.38,12627.0,195.925,195.9681,195.9078,195.9595,12627.0
2017-10-06 12:20:00,227.38,227.39,227.31,227.37,18736.0,195.9595,195.9681,195.8992,195.9509,18736.0
2017-10-06 12:25:00,227.36,227.41,227.34,227.41,9211.0,195.9423,195.9854,195.925,195.9854,9211.0
2017-10-06 12:30:00,227.4,227.51,227.39,227.46,25274.0,195.9767,196.0715,195.9681,196.0285,25274.0
2017-10-06 12:35:00,227.46,227.48,227.45,227.47,9469.0,196.0285,196.0457,196.0198,196.0371,9469.0
2017-10-06 12:40:00,227.47,227.5,227.44,227.48,7717.0,196.0371,196.0629,196.0112,196.0457,7717.0
2017-10-06 12:45:00,227.48,227.49,227.45,227.45,4851.0,196.0457,196.0543,196.0198,196.0198,4851.0
2017-10-06 12:50:00,227.45,227.46,227.4,227.4,6145.0,196.0198,196.0285,195.9767,195.9767,6145.0
2017-10-06 12:55:00,227.41,227.43,227.38,227.38,4972.0,195.9854,196.0026,195.9595,195.9595,4972.0
2017-10-06 13:00:00,227.39,227.39,227.23,227.23,15934.0,195.9681,195.9681,195.8302,195.8302,15934.0
2017-10-06 13:05:00,227.24,227.37,227.24,227.34,17427.0,195.8389,195.9509,195.8389,195.925,17427.0
2017-10-06 13:10:00,227.36,227.39,227.34,227.37,6680.0,195.9423,195.9681,195.925,195.9509,6680.0
2017-10-06 13:15:00,227.37,227.42,227.36,227.4,13080.0,195.9509,195.994,195.9423,195.9767,13080.0
2017-10-06 13:20:00,227.4,227.41,227.38,227.4,8280.0,195.9767,195.9854,195.9595,195.9767,8280.0
2017-10-06 13:25:00,227.38,227.42,227.38,227.39,15514.0,195.9595,195.994,195.9595,195.9681,15514.0
2017-10-06 13:30:00,227.4,227.42,227.38,227.38,52369.0,195.9767,195.994,195.9595,195.9595,52369.0
2017-10-06 13:35:00,227.39,227.4,227.35,227.35,7510.0,195.9681,195.9767,195.9337,195.9337,7510.0
2017-10-06 13:40:00,227.36,227.4,227.34,227.39,9660.0,195.9423,195.9767,195.925,195.9681,9660.0
2017-10-06 13:45:00,227.4,227.41,227.34,227.37,4751.0,195.9767,195.9854,195.925,195.9509,4751.0
2017-10-06 13:50:00,227.36,227.4,227.36,227.4,6034.0,195.9423,195.9767,195.9423,195.9767,6034.0
2017-10-06 13:55:00,227.39,227.41,227.35,227.35,9201.0,195.9681,195.9854,195.9337,195.9337,9201.0
2017-10-06 14:00:00,227.36,227.38,227.35,227.38,4795.0,195.9423,195.9595,195.9337,195.9595,4795.0
2017-10-06 14:05:00,227.4,227.44,227.39,227.43,7687.0,195.9767,196.0112,195.9681,196.0026,7687.0
2017-10-06 14:10:00,227.42,227.46,227.42,227.43,7518.0,195.994,196.0285,195.994,196.0026,7518.0
2017-10-06 14:15:00,227.43,227.48,227.43,227.47,5783.0,196.0026,196.0457,196.0026,196.0371,5783.0
2017-10-06 14:20:00,227.47,227.48,227.44,227.46,5209.0,196.0371,196.0457,196.0112,196.0285,5209.0
2017-10-06 14:25:00,227.48,227.5,227.47,227.49,6580.0,196.0457,196.0629,196.0371,196.0543,6580.0
2017-10-06 14:30:00,227.5,227.5,227.42,227.44,19543.0,196.0629,196.0629,195.994,196.0112,19543.0
2017-10-06 14:35:00,227.43,227.49,227.43,227.48,10767.0,196.0026,196.0543,196.0026,196.0457,10767.0
2017-10-06 14:40:00,227.49,227.52,227.48,227.5,10653.0,196.0543,196.0802,196.0457,196.0629,10653.0
2017-10-06 14:45:00,227.5,227.56,227.49,227.55,27123.0,196.0629,196.1146,196.0543,196.106,27123.0
2017-10-06 14:50:00,227.54,227.59,227.54,227.59,13014.0,196.0974,196.1405,196.0974,196.1405,13014.0
2017-10-06 14:55:00,227.6,227.61,227.56,227.58,9338.0,196.1491,196.1577,196.1146,196.1319,9338.0
2017-10-06 15:00:00,227.58,227.58,227.53,227.54,7206.0,196.1319,196.1319,196.0888,196.0974,7206.0
2017-10-06 15:05:00,227.52,227.54,227.51,227.53,16925.0,196.0802,196.0974,196.0715,196.0888,16925.0
2017-10-06 15:10:00,227.51,227.52,227.48,227.52,12075.0,196.0715,196.0802,196.0457,196.0802,12075.0
2017-10-06 15:15:00,227.53,227.59,227.52,227.59,9138.0,196.0888,196.1405,196.0802,196.1405,9138.0
2017-10-06 15:20:00,227.58,227.59,227.55,227.56,9254.0,196.1319,196.1405,196.106,196.1146,9254.0
2017-10-06 15:25:00,227.56,227.56,227.49,227.54,10147.0,196.1146,196.1146,196.0543,196.0974,10147.0
2017-10-06 15:30:00,227.55,227.55,227.46,227.46,7759.0,196.106,196.106,196.0285,196.0285,7759.0
2017-10-06 15:35:00,227.47,227.52,227.47,227.52,10451.0,196.0371,196.0802,196.0371,196.0802,10451.0
2017-10-06 15:40:00,227.51,227.57,227.5,227.51,30347.0,196.0715,196.1233,196.0629,196.0715,30347.0
2017-10-06 15:45:00,227.51,227.6,227.49,227.49,25857.0,196.0715,196.1491,196.0543,196.0543,25857.0
2017-10-06 15:50:00,227.51,227.52,227.47,227.51,63089.0,196.0715,196.0802,196.0371,196.0715,63089.0
2017-10-06 15:55:00,227.51,227.63,227.5,227.61,148263.0,196.0715,196.175,196.0629,196.1577,148263.0
2017-10-09 09:30:00,227.89,227.89,227.68,227.86,54490.0,196.399,196.399,196.2181,196.3732,54490.0
2017-10-09 09:35:00,227.89,227.96,227.88,227.9,41066.0,196.399,196.4594,196.3904,196.4077,41066.0
2017-10-09 09:40:00,227.89,227.9,227.71,227.72,19891.0,196.399,196.4077,196.2439,196.2525,19891.0
2017-10-09 09:45:00,227.7,227.75,227.61,227.61,51388.0,196.2353,196.2784,196.1577,196.1577,51388.0
2017-10-09 09:50:00,227.6,227.63,227.58,227.59,15958.0,196.1491,196.175,196.1319,196.1405,15958.0
2017-10-09 09:55:00,227.58,227.62,227.5,227.6,40399.0,196.1319,196.1663,196.0629,196.1491,40399.0
2017-10-09 10:00:00,227.64,227.66,227.59,227.64,8133.0,196.1836,196.2008,196.1405,196.1836,8133.0
2017-10-09 10:05:00,227.66,227.7,227.64,227.68,18727.0,196.2008,196.2353,196.1836,196.2181,18727.0
2017-10-09 10:10:00,227.67,227.68,227.61,227.65,5057.0,196.2094,196.2181,196.1577,196.1922,5057.0
2017-10-09 10:15:00,227.66,227.69,227.65,227.68,10644.0,196.2008,196.2267,196.1922,196.2181,10644.0
2017-10-09 10:20:00,227.69,227.72,227.65,227.65,9060.0,196.2267,196.2525,196.1922,196.1922,9060.0
2017-10-09 10:25:00,227.66,227.66,227.61,227.64,7574.0,196.2008,196.2008,196.1577,196.1836,7574.0
2017-10-09 10:30:00,227.64,227.69,227.62,227.64,5147.0,196.1836,196.2267,196.1663,196.1836,5147.0
2017-10-09 10:35:00,227.64,227.69,227.64,227.68,2983.0,196.1836,196.2267,196.1836,196.2181,2983.0
2017-10-09 10:40:00,227.67,227.67,227.6,227.61,3543.0,196.2094,196.2094,196.1491,196.1577,3543.0
2017-10-09 10:45:00,227.6,227.6,227.51,227.57,9161.0,196.1491,196.1491,196.0715,196.1233,9161.0
2017-10-09 10:50:00,227.57,227.67,227.57,227.67,9172.0,196.1233,196.2094,196.1233,196.2094,9172.0
2017-10-09 10:55:00,227.66,227.74,227.65,227.73,8808.0,196.2008,196.2698,196.1922,196.2611,8808.0
2017-10-09 11:00:00,227.73,227.77,227.72,227.72,5616.0,196.2611,196.2956,196.2525,196.2525,5616.0
2017-10-09 11:05:00,227.72,227.73,227.7,227.7,7370.0,196.2525,196.2611,196.2353,196.2353,7370.0
2017-10-09 11:10:00,227.69,227.73,227.68,227.73,5509.0,196.2267,196.2611,196.2181,196.2611,5509.0
2017-10-09 11:15:00,227.72,227.78,227.7,227.77,3680.0,196.2525,196.3042,196.2353,196.2956,3680.0
2017-10-09 11:20:00,227.78,227.82,227.78,227.78,5433.0,196.3042,196.3387,196.3042,196.3042,5433.0
2017-10-09 11:25:00,227.77,227.79,227.74,227.76,8873.0,196.2956,196.3129,196.2698,196.287,8873.0
2017-10-09 11:30:00,227.76,227.81,227.76,227.8,11401.0,196.287,196.3301,196.287,196.3215,11401.0
2017-10-09 11:35:00,227.79,227.81,227.76,227.79,7941.0,196.3129,196.3301,196.287,196.3129,7941.0
2017-10-09 11:40:00,227.8,227.83,227.79,227.83,7085.0,196.3215,196.3473,196.3129,196.3473,7085.0
2017-10-09 11:45:00,227.83,227.84,227.78,227.79,6458.0,196.3473,196.3559,196.3042,196.3129,6458.0
2017-10-09 11:50:00,227.79,227.8,227.76,227.8,3744.0,196.3129,196.3215,196.287,196.3215,3744.0
2017-10-09 11:55:00,227.79,227.79,227.77,227.78,9802.0,196.3129,196.3129,196.2956,196.3042,9802.0
2017-10-09 12:00:00,227.77,227.8,227.71,227.71,9489.0,196.2956,196.3215,196.2439,196.2439,9489.0
2017-10-09 12:05:00,227.72,227.74,227.7,227.72,6273.0,196.2525,196.2698,196.2353,196.2525,6273.0
2017-10-09 12:10:00,227.71,227.71,227.64,227.65,4600.0,196.2439,196.2439,196.1836,196.1922,4600.0
2017-10-09 12:15:00,227.66,227.67,227.65,227.66,3659.0,196.2008,196.2094,196.1922,196.2008,3659.0
2017-10-09 12:20:00,227.64,227.64,227.61,227.62,5839.0,196.1836,196.1836,196.1577,196.1663,5839.0
2017-10-09 12:25:00,227.61,227.64,227.6,227.64,4408.0,196.1577,196.1836,196.1491,196.1836,4408.0
2017-10-09 12:30:00,227.63,227.65,227.61,227.62,16166.0,196.175,196.1922,196.1577,196.1663,16166.0
2017-10-09 12:35:00,227.61,227.63,227.57,227.6,7969.0,196.1577,196.175,196.1233,196.1491,7969.0
2017-10-09 12:40:00,227.59,227.61,227.57,227.57,2924.0,196.1405,196.1577,196.1233,196.1233,2924.0
2017-10-09 12:45:00,227.58,227.59,227.55,227.57,6065.0,196.1319,196.1405,196.106,196.1233,6065.0
2017-10-09 12:50:00,227.55,227.59,227.55,227.59,4851.0,196.106,196.1405,196.106,196.1405,4851.0
2017-10-09 12:55:00,227.6,227.61,227.58,227.59,2160.0,196.1491,196.1577,196.1319,196.1405,2160.0
2017-10-09 13:00:00,227.59,227.61,227.59,227.59,4562.0,196.1405,196.1577,196.1405,196.1405,4562.0
2017-10-09 13:05:00,227.58,227.6,227.58,227.59,8428.0,196.1319,196.1491,196.1319,196.1405,8428.0
2017-10-09 13:10:00,227.59,227.65,227.58,227.65,10875.0,196.1405,196.1922,196.1319,196.1922,10875.0
2017-10-09 13:15:00,227.65,227.66,227.63,227.65,2430.0,196.1922,196.2008,196.175,196.1922,2430.0
2017-10-09 13:20:00,227.64,227.67,227.64,227.65,2817.0,196.1836,196.2094,196.1836,196.1922,2817.0
2017-10-09 13:25:00,227.66,227.67,227.65,227.67,5265.0,196.2008,196.2094,196.1922,196.2094,5265.0
2017-10-09 13:30:00,227.67,227.68,227.63,227.64,3702.0,196.2094,196.2181,196.175,196.1836,3702.0
2017-10-09 13:35:00,227.63,227.65,227.63,227.64,1995.0,196.175,196.1922,196.175,196.1836,1995.0
2017-10-09 13:40:00,227.64,227.65,227.62,227.62,2429.0,196.1836,196.1922,196.1663,196.1663,2429.0
2017-10-09 13:45:00,227.63,227.65,227.63,227.65,2120.0,196.175,196.1922,196.175,196.1922,2120.0
2017-10-09 13:50:00,227.64,227.65,227.63,227.63,356.0,196.1836,196.1922,196.175,196.175,356.0
2017-10-09 13:55:00,227.63,227.65,227.62,227.64,2680.0,196.175,196.1922,196.1663,196.1836,2680.0
2017-10-09 14:00:00,227.65,227.66,227.62,227.65,2370.0,196.1922,196.2008,196.1663,196.1922,2370.0
2017-10-09 14:05:00,227.64,227.65,227.63,227.64,4721.0,196.1836,196.1922,196.175,196.1836,4721.0
2017-10-09 14:10:00,227.65,227.65,227.62,227.62,5100.0,196.1922,196.1922,196.1663,196.1663,5100.0
2017-10-09 14:15:00,227.62,227.62,227.58,227.59,20414.0,196.1663,196.1663,196.1319,196.1405,20414.0
2017-10-09 14:20:00,227.6,227.6,227.58,227.58,4800.0,196.1491,196.1491,196.1319,196.1319,4800.0
2017-10-09 14:25:00,227.59,227.59,227.55,227.55,15112.0,196.1405,196.1405,196.106,196.106,15112.0
2017-10-09 14:30:00,227.55,227.55,227.45,227.46,42699.0,196.106,196.106,196.0198,196.0285,42699.0
2017-10-09 14:35:00,227.46,227.51,227.43,227.5,9232.0,196.0285,196.0715,196.0026,196.0629,9232.0
2017-10-09 14:40:00,227.49,227.56,227.49,227.54,3589.0,196.0543,196.1146,196.0543,196.0974,3589.0
2017-10-09 14:45:00,227.54,227.56,227.52,227.53,5916.0,196.0974,196.1146,196.0802,196.0888,5916.0
2017-10-09 14:50:00,227.53,227.55,227.49,227.5,8958.0,196.0888,196.106,196.0543,196.0629,8958.0
2017-10-09 14:55:00,227.51,227.54,227.48,227.49,33000.0,196.0715,196.0974,196.0457,196.0543,33000.0
2017-10-09 15:00:00,227.49,227.5,227.42,227.44,18108.0,196.0543,196.0629,195.994,196.0112,18108.0
2017-10-09 15:05:00,227.41,227.45,227.4,227.44,25278.0,195.9854,196.0198,195.9767,196.0112,25278.0
2017-10-09 15:10:00,227.43,227.43,227.35,227.36,30883.0,196.0026,196.0026,195.9337,195.9423,30883.0
2017-10-09 15:15:00,227.37,227.45,227.37,227.44,22177.0,195.9509,196.0198,195.9509,196.0112,22177.0
2017-10-09 15:20:00,227.44,227.44,227.41,227.44,5654.0,196.0112,196.0112,195.9854,196.0112,5654.0
2017-10-09 15:25:00,227.43,227.51,227.43,227.49,7833.0,196.0026,196.0715,196.0026,196.0543,7833.0
2017-10-09 15:30:00,227.45,227.48,227.42,227.46,8603.0,196.0198,196.0457,195.994,196.0285,8603.0
2017-10-09 15:35:00,227.46,227.48,227.39,227.42,7550.0,196.0285,196.0457,195.9681,195.994,7550.0
2017-10-09 15:40:00,227.43,227.44,227.37,227.4,9911.0,196.0026,196.0112,195.9509,195.9767,9911.0
2017-10-09 15:45:00,227.41,227.42,227.33,227.37,23520.0,195.9854,195.994,195.9164,195.9509,23520.0
2017-10-09 15:50:00,227.37,227.5,227.37,227.49,23305.0,195.9509,196.0629,195.9509,196.0543,23305.0
2017-10-09 15:55:00,227.47,227.56,227.45,227.52,49969.0,196.0371,196.1146,196.0198,196.0802,49969.0
2017-10-10 09:30:00,228.21,228.21,228.01,228.09,48517.0,196.6748,196.6748,196.5025,196.5714,48517.0
2017-10-10 09:35:00,228.09,228.18,228.0,228.16,28214.0,196.5714,196.649,196.4938,196.6317,28214.0
2017-10-10 09:40:00,228.2,228.43,228.18,228.34,83009.0,196.6662,196.8644,196.649,196.7869,83009.0
2017-10-10 09:45:00,228.35,228.39,228.31,228.31,25884.0,196.7955,196.8299,196.761,196.761,25884.0
2017-10-10 09:50:00,228.35,228.36,228.2,228.26,23338.0,196.7955,196.8041,196.6662,196.7179,23338.0
2017-10-10 09:55:00,228.3,228.36,228.29,228.36,12612.0,196.7524,196.8041,196.7438,196.8041,12612.0
2017-10-10 10:00:00,228.37,228.38,228.25,228.27,35743.0,196.8127,196.8213,196.7093,196.7265,35743.0
2017-10-10 10:05:00,228.28,228.29,227.98,227.99,36475.0,196.7351,196.7438,196.4766,196.4852,36475.0
2017-10-10 10:10:00,227.99,228.08,227.99,228.06,31155.0,196.4852,196.5628,196.4852,196.5455,31155.0
2017-10-10 10:15:00,228.03,228.03,227.79,227.8,19874.0,196.5197,196.5197,196.3129,196.3215,19874.0
2017-10-10 10:20:00,227.8,227.88,227.64,227.87,54690.0,196.3215,196.3904,196.1836,196.3818,54690.0
2017-10-10 10:25:00,227.84,227.94,227.82,227.93,17309.0,196.3559,196.4421,196.3387,196.4335,17309.0
2017-10-10 10:30:00,227.94,227.96,227.79,227.81,12916.0,196.4421,196.4594,196.3129,196.3301,12916.0
2017-10-10 10:35:00,227.84,227.87,227.74,227.78,10048.0,196.3559,196.3818,196.2698,196.3042,10048.0
2017-10-10 10:40:00,227.78,227.9,227.77,227.9,11123.0,196.3042,196.4077,196.2956,196.4077,11123.0
2017-10-10 10:45:00,227.92,227.93,227.89,227.89,6411.0,196.4249,196.4335,196.399,196.399,6411.0
2017-10-10 10:50:00,227.9,227.91,227.82,227.82,13872.0,196.4077,196.4163,196.3387,196.3387,13872.0
2017-10-10 10:55:00,227.86,227.89,227.83,227.88,4220.0,196.3732,196.399,196.3473,196.3904,4220.0
2017-10-10 11:00:00,227.89,227.91,227.86,227.87,11151.0,196.399,196.4163,196.3732,196.3818,11151.0
2017-10-10 11:05:00,227.89,227.95,227.87,227.95,16316.0,196.399,196.4507,196.3818,196.4507,16316.0
2017-10-10 11:10:00,227.96,227.97,227.89,227.89,13941.0,196.4594,196.468,196.399,196.399,13941.0
2017-10-10 11:15:00,227.9,227.99,227.9,227.99,4276.0,196.4077,196.4852,196.4077,196.4852,4276.0
2017-10-10 11:20:00,228.0,228.0,227.9,227.9,4507.0,196.4938,196.4938,196.4077,196.4077,4507.0
2017-10-10 11:25:00,227.91,227.91,227.81,227.89,16723.0,196.4163,196.4163,196.3301,196.399,16723.0
2017-10-10 11:30:00,227.91,227.95,227.88,227.95,8304.0,196.4163,196.4507,196.3904,196.4507,8304.0
2017-10-10 11:35:00,227.92,227.92,227.82,227.83,13590.0,196.4249,196.4249,196.3387,196.3473,13590.0
2017-10-10 11:40:00,227.84,227.87,227.81,227.81,5398.0,196.3559,196.3818,196.3301,196.3301,5398.0
2017-10-10 11:45:00,227.81,227.86,227.78,227.85,32684.0,196.3301,196.3732,196.3042,196.3646,32684.0
2017-10-10 11:50:00,227.84,227.88,227.82,227.87,4519.0,196.3559,196.3904,196.3387,196.3818,4519.0
2017-10-10 11:55:00,227.85,227.89,227.81,227.86,8340.0,196.3646,196.399,196.3301,196.3732,8340.0
2017-10-10 12:00:00,227.9,227.94,227.88,227.88,5259.0,196.4077,196.4421,196.3904,196.3904,5259.0
2017-10-10 12:05:00,227.9,227.94,227.8,227.87,17373.0,196.4077,196.4421,196.3215,196.3818,17373.0
2017-10-10 12:10:00,227.86,227.86,227.73,227.78,14143.0,196.3732,196.3732,196.2611,196.3042,14143.0
2017-10-10 12:15:00,227.82,227.84,227.75,227.75,20461.0,196.3387,196.3559,196.2784,196.2784,20461.0
2017-10-10 12:20:00,227.75,227.84,227.74,227.82,26424.0,196.2784,196.3559,196.2698,196.3387,26424.0
2017-10-10 12:25:00,227.82,227.9,227.82,227.89,7359.0,196.3387,196.4077,196.3387,196.399,7359.0
2017-10-10 12:30:00,227.89,227.93,227.88,227.93,25353.0,196.399,196.4335,196.3904,196.4335,25353.0
2017-10-10 12:35:00,227.94,227.96,227.93,227.95,22997.0,196.4421,196.4594,196.4335,196.4507,22997.0
2017-10-10 12:40:00,227.96,228.06,227.95,228.06,15276.0,196.4594,196.5455,196.4507,196.5455,15276.0
2017-10-10 12:45:00,228.06,228.06,227.99,228.0,4672.0,196.5455,196.5455,196.4852,196.4938,4672.0
2017-10-10 12:50:00,227.99,228.04,227.99,228.01,3393.0,196.4852,196.5283,196.4852,196.5025,3393.0
2017-10-10 12:55:00,228.0,228.04,228.0,228.04,1040.0,196.4938,196.5283,196.4938,196.5283,1040.0
2017-10-10 13:00:00,228.02,228.07,228.02,228.03,8122.0,196.5111,196.5542,196.5111,196.5197,8122.0
2017-10-10 13:05:00,228.03,228.05,228.01,228.01,4200.0,196.5197,196.5369,196.5025,196.5025,4200.0
2017-10-10 13:10:00,228.04,228.15,228.03,228.11,8537.0,196.5283,196.6231,196.5197,196.5886,8537.0
2017-10-10 13:15:00,228.11,228.11,228.06,228.06,6648.0,196.5886,196.5886,196.5455,196.5455,6648.0
2017-10-10 13:20:00,228.07,228.08,228.05,228.06,2100.0,196.5542,196.5628,196.5369,196.5455,2100.0
2017-10-10 13:25:00,228.05,228.06,228.02,228.03,9030.0,196.5369,196.5455,196.5111,196.5197,9030.0
2017-10-10 13:30:00,228.03,228.09,228.03,228.07,7270.0,196.5197,196.5714,196.5197,196.5542,7270.0
2017-10-10 13:35:00,228.08,228.15,227.96,228.12,14880.0,196.5628,196.6231,196.4594,196.5973,14880.0
2017-10-10 13:40:00,228.12,228.19,228.1,228.1,5885.0,196.5973,196.6576,196.58,196.58,5885.0
2017-10-10 13:45:00,228.12,228.12,228.08,228.09,8365.0,196.5973,196.5973,196.5628,196.5714,8365.0
2017-10-10 13:50:00,228.09,228.11,228.04,228.09,12257.0,196.5714,196.5886,196.5283,196.5714,12257.0
2017-10-10 13:55:00,228.1,228.1,228.05,228.05,10536.0,196.58,196.58,196.5369,196.5369,10536.0
2017-10-10 14:00:00,228.05,228.11,228.04,228.04,4039.0,196.5369,196.5886,196.5283,196.5283,4039.0
2017-10-10 14:05:00,228.05,228.07,228.03,228.03,4345.0,196.5369,196.5542,196.5197,196.5197,4345.0
2017-10-10 14:10:00,228.01,228.01,227.96,227.98,16414.0,196.5025,196.5025,196.4594,196.4766,16414.0
2017-10-10 14:15:00,227.97,228.0,227.94,227.96,10025.0,196.468,196.4938,196.4421,196.4594,10025.0
2017-10-10 14:20:00,227.96,227.99,227.96,227.97,4058.0,196.4594,196.4852,196.4594,196.468,4058.0
2017-10-10 14:25:00,227.99,228.0,227.94,227.99,11020.0,196.4852,196.4938,196.4421,196.4852,11020.0
2017-10-10 14:30:00,228.0,228.03,227.99,228.02,4700.0,196.4938,196.5197,196.4852,196.5111,4700.0
2017-10-10 14:35:00,228.02,228.02,227.98,228.02,3574.0,196.5111,196.5111,196.4766,196.5111,3574.0
2017-10-10 14:40:00,228.02,228.03,227.97,228.0,7045.0,196.5111,196.5197,196.468,196.4938,7045.0
2017-10-10 14:45:00,227.99,228.02,227.98,228.01,2752.0,196.4852,196.5111,196.4766,196.5025,2752.0
2017-10-10 14:50:00,228.03,228.03,228.0,228.03,9426.0,196.5197,196.5197,196.4938,196.5197,9426.0
2017-10-10 14:55:00,228.01,228.02,227.99,228.0,2254.0,196.5025,196.5111,196.4852,196.4938,2254.0
2017-10-10 15:00:00,228.0,228.05,227.99,228.05,4387.0,196.4938,196.5369,196.4852,196.5369,4387.0
2017-10-10 15:05:00,228.05,228.09,228.04,228.08,3945.0,196.5369,196.5714,196.5283,196.5628,3945.0
2017-10-10 15:10:00,228.07,228.08,228.05,228.07,7725.0,196.5542,196.5628,196.5369,196.5542,7725.0
2017-10-10 15:15:00,228.07,228.08,228.03,228.03,12569.0,196.5542,196.5628,196.5197,196.5197,12569.0
2017-10-10 15:20:00,228.03,228.09,228.03,228.08,13886.0,196.5197,196.5714,196.5197,196.5628,13886.0
2017-10-10 15:25:00,228.08,228.12,228.07,228.07,19113.0,196.5628,196.5973,196.5542,196.5542,19113.0
2017-10-10 15:30:00,228.06,228.15,228.06,228.09,22911.0,196.5455,196.6231,196.5455,196.5714,22911.0
2017-10-10 15:35:00,228.07,228.1,228.05,228.05,12673.0,196.5542,196.58,196.5369,196.5369,12673.0
2017-10-10 15:40:00,228.05,228.09,228.0,228.08,16131.0,196.5369,196.5714,196.4938,196.5628,16131.0
2017-10-10 15:45:00,228.07,228.15,228.06,228.15,18066.0,196.5542,196.6231,196.5455,196.6231,18066.0
2017-10-10 15:50:00,228.17,228.18,228.09,228.11,31053.0,196.6403,196.649,196.5714,196.5886,31053.0
2017-10-10 15:55:00,228.11,228.28,228.11,228.27,173518.0,196.5886,196.7351,196.5886,196.7265,173518.0
2017-10-11 09:30:00,228.32,228.41,228.22,228.32,52044.0,196.7696,196.8472,196.6834,196.7696,52044.0
2017-10-11 09:35:00,228.33,228.36,228.24,228.26,23999.0,196.7782,196.8041,196.7007,196.7179,23999.0
2017-10-11 09:40:00,228.27,228.28,228.18,228.24,36592.0,196.7265,196.7351,196.649,196.7007,36592.0
2017-10-11 09:45:00,228.24,228.32,228.2,228.3,21560.0,196.7007,196.7696,196.6662,196.7524,21560.0
2017-10-11 09:50:00,228.3,228.3,228.17,228.23,20131.0,196.7524,196.7524,196.6403,196.6921,20131.0
2017-10-11 09:55:00,228.22,228.3,228.22,228.26,9409.0,196.6834,196.7524,196.6834,196.7179,9409.0
2017-10-11 10:00:00,228.29,228.33,228.25,228.31,18157.0,196.7438,196.7782,196.7093,196.761,18157.0
2017-10-11 10:05:00,228.32,228.33,228.25,228.32,13630.0,196.7696,196.7782,196.7093,196.7696,13630.0
2017-10-11 10:10:00,228.32,228.33,228.3,228.31,11067.0,196.7696,196.7782,196.7524,196.761,11067.0
2017-10-11 10:15:00,228.3,228.36,228.29,228.32,21070.0,196.7524,196.8041,196.7438,196.7696,21070.0
2017-10-11 10:20:00,228.33,228.39,228.32,228.37,9106.0,196.7782,196.8299,196.7696,196.8127,9106.0
2017-10-11 10:25:00,228.38,228.39,228.35,228.36,15192.0,196.8213,196.8299,196.7955,196.8041,15192.0
2017-10-11 10:30:00,228.36,228.39,228.35,228.35,11025.0,196.8041,196.8299,196.7955,196.7955,11025.0
2017-10-11 10:35:00,228.34,228.36,228.31,228.32,8852.0,196.7869,196.8041,196.761,196.7696,8852.0
2017-10-11 10:40:00,228.33,228.36,228.29,228.36,10157.0,196.7782,196.8041,196.7438,196.8041,10157.0
2017-10-11 10:45:00,228.39,228.4,228.31,228.34,9359.0,196.8299,196.8386,196.761,196.7869,9359.0
2017-10-11 10:50:00,228.35,228.37,228.32,228.36,6955.0,196.7955,196.8127,196.7696,196.8041,6955.0
2017-10-11 10:55:00,228.37,228.4,228.31,228.32,12328.0,196.8127,196.8386,196.761,196.7696,12328.0
2017-10-11 11:00:00,228.31,228.32,228.27,228.31,10777.0,196.761,196.7696,196.7265,196.761,10777.0
2017-10-11 11:05:00,228.32,228.34,228.29,228.34,5447.0,196.7696,196.7869,196.7438,196.7869,5447.0
2017-10-11 11:10:00,228.35,228.41,228.35,228.39,17857.0,196.7955,196.8472,196.7955,196.8299,17857.0
2017-10-11 11:15:00,228.38,228.41,228.35,228.38,21946.0,196.8213,196.8472,196.7955,196.8213,21946.0
2017-10-11 11:20:00,228.38,228.41,228.35,228.36,10478.0,196.8213,196.8472,196.7955,196.8041,10478.0
2017-10-11 11:25:00,228.36,228.37,228.34,228.35,8615.0,196.8041,196.8127,196.7869,196.7955,8615.0
2017-10-11 11:30:00,228.35,228.41,228.33,228.4,9354.0,196.7955,196.8472,196.7782,196.8386,9354.0
2017-10-11 11:35:00,228.41,228.41,228.35,228.37,5594.0,196.8472,196.8472,196.7955,196.8127,5594.0
2017-10-11 11:40:00,228.36,228.37,228.34,228.34,5830.0,196.8041,196.8127,196.7869,196.7869,5830.0
2017-10-11 11:45:00,228.34,228.35,228.28,228.29,20976.0,196.7869,196.7955,196.7351,196.7438,20976.0
2017-10-11 11:50:00,228.3,228.31,228.27,228.3,9626.0,196.7524,196.761,196.7265,196.7524,9626.0
2017-10-11 11:55:00,228.32,228.33,228.3,228.31,16176.0,196.7696,196.7782,196.7524,196.761,16176.0
2017-10-11 12:00:00,228.31,228.36,228.3,228.36,13875.0,196.761,196.8041,196.7524,196.8041,13875.0
2017-10-11 12:05:00,228.37,228.4,228.36,228.4,6513.0,196.8127,196.8386,196.8041,196.8386,6513.0
2017-10-11 12:10:00,228.4,228.45,228.4,228.42,9260.0,196.8386,196.8817,196.8386,196.8558,9260.0
2017-10-11 12:15:00,228.42,228.48,228.41,228.48,9720.0,196.8558,196.9075,196.8472,196.9075,9720.0
2017-10-11 12:20:00,228.46,228.49,228.46,228.49,12900.0,196.8903,196.9161,196.8903,196.9161,12900.0
2017-10-11 12:25:00,228.49,228.5,228.46,228.47,5320.0,196.9161,196.9247,196.8903,196.8989,5320.0
2017-10-11 12:30:00,228.47,228.48,228.43,228.44,9545.0,196.8989,196.9075,196.8644,196.873,9545.0
2017-10-11 12:35:00,228.43,228.46,228.41,228.44,14508.0,196.8644,196.8903,196.8472,196.873,14508.0
2017-10-11 12:40:00,228.44,228.45,228.42,228.43,8509.0,196.873,196.8817,196.8558,196.8644,8509.0
2017-10-11 12:45:00,228.42,228.43,228.39,228.42,11031.0,196.8558,196.8644,196.8299,196.8558,11031.0
2017-10-11 12:50:00,228.42,228.45,228.4,228.41,8698.0,196.8558,196.8817,196.8386,196.8472,8698.0
2017-10-11 12:55:00,228.4,228.41,228.38,228.4,11367.0,196.8386,196.8472,196.8213,196.8386,11367.0
2017-10-11 13:00:00,228.4,228.44,228.39,228.44,12479.0,196.8386,196.873,196.8299,196.873,12479.0
2017-10-11 13:05:00,228.43,228.48,228.43,228.47,5818.0,196.8644,196.9075,196.8644,196.8989,5818.0
2017-10-11 13:10:00,228.47,228.48,228.44,228.44,10611.0,196.8989,196.9075,196.873,196.873,10611.0
2017-10-11 13:15:00,228.43,228.46,228.41,228.42,5232.0,196.8644,196.8903,196.8472,196.8558,5232.0
2017-10-11 13:20:00,228.42,228.42,228.35,228.37,10587.0,196.8558,196.8558,196.7955,196.8127,10587.0
2017-10-11 13:25:00,228.36,228.37,228.34,228.37,11806.0,196.8041,196.8127,196.7869,196.8127,11806.0
2017-10-11 13:30:00,228.36,228.36,228.3,228.32,10686.0,196.8041,196.8041,196.7524,196.7696,10686.0
2017-10-11 13:35:00,228.32,228.34,228.3,228.32,9161.0,196.7696,196.7869,196.7524,196.7696,9161.0
2017-10-11 13:40:00,228.33,228.34,228.31,228.31,5974.0,196.7782,196.7869,196.761,196.761,5974.0
2017-10-11 13:45:00,228.32,228.34,228.31,228.31,7547.0,196.7696,196.7869,196.761,196.761,7547.0
2017-10-11 13:50:00,228.31,228.35,228.31,228.35,12090.0,196.761,196.7955,196.761,196.7955,12090.0
2017-10-11 13:55:00,228.35,228.38,228.3,228.3,8750.0,196.7955,196.8213,196.7524,196.7524,8750.0
2017-10-11 14:00:00,228.31,228.44,228.31,228.43,8007.0,196.761,196.873,196.761,196.8644,8007.0
2017-10-11 14:05:00,228.43,228.44,228.37,228.42,10237.0,196.8644,196.873,196.8127,196.8558,10237.0
2017-10-11 14:10:00,228.42,228.43,228.39,228.41,8918.0,196.8558,196.8644,196.8299,196.8472,8918.0
2017-10-11 14:15:00,228.42,228.51,228.41,228.47,8376.0,196.8558,196.9334,196.8472,196.8989,8376.0
2017-10-11 14:20:00,228.46,228.47,228.38,228.38,13023.0,196.8903,196.8989,196.8213,196.8213,13023.0
2017-10-11 14:25:00,228.4,228.4,228.37,228.37,9054.0,196.8386,196.8386,196.8127,196.8127,9054.0
2017-10-11 14:30:00,228.37,228.38,228.34,228.37,11712.0,196.8127,196.8213,196.7869,196.8127,11712.0
2017-10-11 14:35:00,228.37,228.38,228.34,228.36,8118.0,196.8127,196.8213,196.7869,196.8041,8118.0
2017-10-11 14:40:00,228.36,228.43,228.36,228.4,8736.0,196.8041,196.8644,196.8041,196.8386,8736.0
2017-10-11 14:45:00,228.4,228.44,228.39,228.42,10391.0,196.8386,196.873,196.8299,196.8558,10391.0
2017-10-11 14:50:00,228.41,228.44,228.41,228.43,17873.0,196.8472,196.873,196.8472,196.8644,17873.0
2017-10-11 14:55:00,228.43,228.49,228.43,228.47,14784.0,196.8644,196.9161,196.8644,196.8989,14784.0
2017-10-11 15:00:00,228.46,228.48,228.45,228.47,19933.0,196.8903,196.9075,196.8817,196.8989,19933.0
2017-10-11 15:05:00,228.48,228.54,228.48,228.53,83669.0,196.9075,196.9592,196.9075,196.9506,83669.0
2017-10-11 15:10:00,228.53,228.58,228.52,228.56,17617.0,196.9506,196.9937,196.942,196.9765,17617.0
2017-10-11 15:15:00,228.56,228.57,228.52,228.55,43389.0,196.9765,196.9851,196.942,196.9678,43389.0
2017-10-11 15:20:00,228.55,228.61,228.51,228.53,32607.0,196.9678,197.0195,196.9334,196.9506,32607.0
2017-10-11 15:25:00,228.52,228.55,228.51,228.55,18134.0,196.942,196.9678,196.9334,196.9678,18134.0
2017-10-11 15:30:00,228.56,228.61,228.54,228.57,33946.0,196.9765,197.0195,196.9592,196.9851,33946.0
2017-10-11 15:35:00,228.57,228.6,228.55,228.58,25755.0,196.9851,197.0109,196.9678,196.9937,25755.0
2017-10-11 15:40:00,228.58,228.59,228.53,228.59,21112.0,196.9937,197.0023,196.9506,197.0023,21112.0
2017-10-11 15:45:00,228.58,228.61,228.54,228.55,22281.0,196.9937,197.0195,196.9592,196.9678,22281.0
2017-10-11 15:50:00,228.55,228.59,228.54,228.58,52399.0,196.9678,197.0023,196.9592,196.9937,52399.0
2017-10-11 15:55:00,228.57,228.64,228.56,228.63,116631.0,196.9851,197.0454,196.9765,197.0368,116631.0
2017-10-12 09:30:00,228.49,228.51,228.35,228.4,94941.0,196.9161,196.9334,196.7955,196.8386,94941.0
2017-10-12 09:35:00,228.4,228.44,228.27,228.41,30955.0,196.8386,196.873,196.7265,196.8472,30955.0
2017-10-12 09:40:00,228.43,228.44,228.3,228.36,37675.0,196.8644,196.873,196.7524,196.8041,37675.0
2017-10-12 09:45:00,228.33,228.39,228.3,228.37,21012.0,196.7782,196.8299,196.7524,196.8127,21012.0
2017-10-12 09:50:00,228.36,228.4,228.3,228.37,26374.0,196.8041,196.8386,196.7524,196.8127,26374.0
2017-10-12 09:55:00,228.37,228.42,228.34,228.36,8756.0,196.8127,196.8558,196.7869,196.8041,8756.0
2017-10-12 10:00:00,228.34,228.46,228.32,228.44,24541.0,196.7869,196.8903,196.7696,196.873,24541.0
2017-10-12 10:05:00,228.43,228.46,228.41,228.44,14982.0,196.8644,196.8903,196.8472,196.873,14982.0
2017-10-12 10:10:00,228.44,228.52,228.44,228.5,10923.0,196.873,196.942,196.873,196.9247,10923.0
2017-10-12 10:15:00,228.51,228.56,228.5,228.51,16168.0,196.9334,196.9765,196.9247,196.9334,16168.0
2017-10-12 10:20:00,228.51,228.52,228.47,228.47,21556.0,196.9334,196.942,196.8989,196.8989,21556.0
2017-10-12 10:25:00,228.48,228.51,228.46,228.49,13833.0,196.9075,196.9334,196.8903,196.9161,13833.0
2017-10-12 10:30:00,228.5,228.58,228.5,228.58,14608.0,196.9247,196.9937,196.9247,196.9937,14608.0
2017-10-12 10:35:00,228.58,228.63,228.57,228.59,21367.0,196.9937,197.0368,196.9851,197.0023,21367.0
2017-10-12 10:40:00,228.58,228.58,228.53,228.54,9937.0,196.9937,196.9937,196.9506,196.9592,9937.0
2017-10-12 10:45:00,228.53,228.56,228.5,228.53,22163.0,196.9506,196.9765,196.9247,196.9506,22163.0
2017-10-12 10:50:00,228.51,228.54,228.51,228.52,6274.0,196.9334,196.9592,196.9334,196.942,6274.0
2017-10-12 10:55:00,228.5,228.55,228.48,228.53,7939.0,196.9247,196.9678,196.9075,196.9506,7939.0
2017-10-12 11:00:00,228.54,228.57,228.54,228.54,3027.0,196.9592,196.9851,196.9592,196.9592,3027.0
2017-10-12 11:05:00,228.56,228.59,228.54,228.58,1844.0,196.9765,197.0023,196.9592,196.9937,1844.0
2017-10-12 11:10:00,228.6,228.65,228.6,228.65,6837.0,197.0109,197.054,197.0109,197.054,6837.0
2017-10-12 11:15:00,228.66,228.66,228.57,228.58,8173.0,197.0626,197.0626,196.9851,196.9937,8173.0
2017-10-12 11:20:00,228.57,228.62,228.56,228.62,5216.0,196.9851,197.0282,196.9765,197.0282,5216.0
2017-10-12 11:25:00,228.62,228.63,228.6,228.6,3031.0,197.0282,197.0368,197.0109,197.0109,3031.0
2017-10-12 11:30:00,228.61,228.67,228.6,228.65,8882.0,197.0195,197.0713,197.0109,197.054,8882.0
2017-10-12 11:35:00,228.64,228.67,228.63,228.65,6394.0,197.0454,197.0713,197.0368,197.054,6394.0
2017-10-12 11:40:00,228.65,228.7,228.65,228.7,11557.0,197.054,197.0971,197.054,197.0971,11557.0
2017-10-12 11:45:00,228.7,228.71,228.67,228.7,6781.0,197.0971,197.1057,197.0713,197.0971,6781.0
2017-10-12 11:50:00,228.7,228.81,228.7,228.76,59117.0,197.0971,197.1919,197.0971,197.1488,59117.0
2017-10-12 11:55:00,228.77,228.77,228.73,228.76,11923.0,197.1574,197.1574,197.123,197.1488,11923.0
2017-10-12 12:00:00,228.76,228.78,228.75,228.75,3331.0,197.1488,197.1661,197.1402,197.1402,3331.0
2017-10-12 12:05:00,228.75,228.76,228.74,228.74,11085.0,197.1402,197.1488,197.1316,197.1316,11085.0
2017-10-12 12:10:00,228.72,228.73,228.68,228.71,4564.0,197.1143,197.123,197.0799,197.1057,4564.0
2017-10-12 12:15:00,228.7,228.71,228.69,228.69,2424.0,197.0971,197.1057,197.0885,197.0885,2424.0
2017-10-12 12:20:00,228.69,228.71,228.68,228.71,3321.0,197.0885,197.1057,197.0799,197.1057,3321.0
2017-10-12 12:25:00,228.69,228.69,228.68,228.68,3630.0,197.0885,197.0885,197.0799,197.0799,3630.0
2017-10-12 12:30:00,228.65,228.67,228.65,228.67,5330.0,197.054,197.0713,197.054,197.0713,5330.0
2017-10-12 12:35:00,228.67,228.67,228.61,228.63,9897.0,197.0713,197.0713,197.0195,197.0368,9897.0
2017-10-12 12:40:00,228.62,228.62,228.6,228.6,26169.0,197.0282,197.0282,197.0109,197.0109,26169.0
2017-10-12 12:45:00,228.63,228.63,228.57,228.58,5848.0,197.0368,197.0368,196.9851,196.9937,5848.0
2017-10-12 12:50:00,228.58,228.61,228.58,228.61,3870.0,196.9937,197.0195,196.9937,197.0195,3870.0
2017-10-12 12:55:00,228.6,228.67,228.59,228.64,10054.0,197.0109,197.0713,197.0023,197.0454,10054.0
2017-10-12 13:00:00,228.63,228.64,228.61,228.63,3798.0,197.0368,197.0454,197.0195,197.0368,3798.0
2017-10-12 13:05:00,228.64,228.66,228.63,228.65,7270.0,197.0454,197.0626,197.0368,197.054,7270.0
2017-10-12 13:10:00,228.64,228.68,228.63,228.66,2185.0,197.0454,197.0799,197.0368,197.0626,2185.0
2017-10-12 13:15:00,228.67,228.67,228.64,228.65,2618.0,197.0713,197.0713,197.0454,197.054,2618.0
2017-10-12 13:20:00,228.65,228.68,228.65,228.68,1340.0,197.054,197.0799,197.054,197.0799,1340.0
2017-10-12 13:25:00,228.67,228.67,228.64,228.65,2425.0,197.0713,197.0713,197.0454,197.054,2425.0
2017-10-12 13:30:00,228.65,228.66,228.63,228.64,1500.0,197.054,197.0626,197.0368,197.0454,1500.0
2017-10-12 13:35:00,228.65,228.68,228.65,228.67,6095.0,197.054,197.0799,197.054,197.0713,6095.0
2017-10-12 13:40:00,228.68,228.69,228.63,228.63,15332.0,197.0799,197.0885,197.0368,197.0368,15332.0
2017-10-12 13:45:00,228.61,228.62,228.57,228.57,8781.0,197.0195,197.0282,196.9851,196.9851,8781.0
2017-10-12 13:50:00,228.58,228.59,228.55,228.55,6120.0,196.9937,197.0023,196.9678,196.9678,6120.0
2017-10-12 13:55:00,228.56,228.58,228.51,228.51,7742.0,196.9765,196.9937,196.9334,196.9334,7742.0
2017-10-12 14:00:00,228.52,228.53,228.45,228.47,69943.0,196.942,196.9506,196.8817,196.8989,69943.0
2017-10-12 14:05:00,228.48,228.52,228.48,228.51,5113.0,196.9075,196.942,196.9075,196.9334,5113.0
2017-10-12 14:10:00,228.5,228.53,228.47,228.53,2720.0,196.9247,196.9506,196.8989,196.9506,2720.0
2017-10-12 14:15:00,228.53,228.57,228.53,228.54,5877.0,196.9506,196.9851,196.9506,196.9592,5877.0
2017-10-12 14:20:00,228.53,228.57,228.53,228.56,3165.0,196.9506,196.9851,196.9506,196.9765,3165.0
2017-10-12 14:25:00,228.57,228.57,228.54,228.55,3184.0,196.9851,196.9851,196.9592,196.9678,3184.0
2017-10-12 14:30:00,228.53,228.53,228.49,228.5,3377.0,196.9506,196.9506,196.9161,196.9247,3377.0
2017-10-12 14:35:00,228.5,228.52,228.47,228.48,18010.0,196.9247,196.942,196.8989,196.9075,18010.0
2017-10-12 14:40:00,228.47,228.5,228.44,228.45,7924.0,196.8989,196.9247,196.873,196.8817,7924.0
2017-10-12 14:45:00,228.44,228.45,228.27,228.27,21835.0,196.873,196.8817,196.7265,196.7265,21835.0
2017-10-12 14:50:00,228.28,228.32,228.24,228.27,30485.0,196.7351,196.7696,196.7007,196.7265,30485.0
2017-10-12 14:55:00,228.26,228.34,228.26,228.34,13217.0,196.7179,196.7869,196.7179,196.7869,13217.0
2017-10-12 15:00:00,228.35,228.41,228.35,228.35,5836.0,196.7955,196.8472,196.7955,196.7955,5836.0
2017-10-12 15:05:00,228.35,228.39,228.33,228.38,6213.0,196.7955,196.8299,196.7782,196.8213,6213.0
2017-10-12 15:10:00,228.38,228.45,228.37,228.43,17678.0,196.8213,196.8817,196.8127,196.8644,17678.0
2017-10-12 15:15:00,228.42,228.45,228.39,228.41,17656.0,196.8558,196.8817,196.8299,196.8472,17656.0
2017-10-12 15:20:00,228.41,228.43,228.41,228.42,4104.0,196.8472,196.8644,196.8472,196.8558,4104.0
2017-10-12 15:25:00,228.42,228.43,228.38,228.38,9191.0,196.8558,196.8644,196.8213,196.8213,9191.0
2017-10-12 15:30:00,228.38,228.39,228.3,228.3,12275.0,196.8213,196.8299,196.7524,196.7524,12275.0
2017-10-12 15:35:00,228.29,228.35,228.23,228.24,11277.0,196.7438,196.7955,196.6921,196.7007,11277.0
2017-10-12 15:40:00,228.25,228.3,228.25,228.26,16626.0,196.7093,196.7524,196.7093,196.7179,16626.0
2017-10-12 15:45:00,228.26,228.27,228.22,228.23,18991.0,196.7179,196.7265,196.6834,196.6921,18991.0
2017-10-12 15:50:00,228.21,228.29,228.15,228.29,59902.0,196.6748,196.7438,196.6231,196.7438,59902.0
2017-10-12 15:55:00,228.29,228.38,228.19,228.34,134612.0,196.7438,196.8213,196.6576,196.7869,134612.0
2017-10-13 09:30:00,228.71,228.79,228.62,228.62,70874.0,197.1057,197.1747,197.0282,197.0282,70874.0
2017-10-13 09:35:00,228.62,228.68,228.59,228.66,30751.0,197.0282,197.0799,197.0023,197.0626,30751.0
2017-10-13 09:40:00,228.65,228.7,228.58,228.68,22441.0,197.054,197.0971,196.9937,197.0799,22441.0
2017-10-13 09:45:00,228.66,228.75,228.62,228.72,20620.0,197.0626,197.1402,197.0282,197.1143,20620.0
2017-10-13 09:50:00,228.72,228.76,228.66,228.72,39596.0,197.1143,197.1488,197.0626,197.1143,39596.0
2017-10-13 09:55:00,228.71,228.75,228.68,228.68,40988.0,197.1057,197.1402,197.0799,197.0799,40988.0
2017-10-13 10:00:00,228.66,228.75,228.66,228.75,35938.0,197.0626,197.1402,197.0626,197.1402,35938.0
2017-10-13 10:05:00,228.75,228.85,228.74,228.81,51033.0,197.1402,197.2264,197.1316,197.1919,51033.0
2017-10-13 10:10:00,228.83,228.88,228.79,228.83,52509.0,197.2091,197.2522,197.1747,197.2091,52509.0
2017-10-13 10:15:00,228.85,228.89,228.85,228.86,10988.0,197.2264,197.2609,197.2264,197.235,10988.0
2017-10-13 10:20:00,228.85,228.97,228.85,228.92,29968.0,197.2264,197.3298,197.2264,197.2867,29968.0
2017-10-13 10:25:00,228.92,228.93,228.87,228.93,14352.0,197.2867,197.2953,197.2436,197.2953,14352.0
2017-10-13 10:30:00,228.93,228.97,228.86,228.89,44749.0,197.2953,197.3298,197.235,197.2609,44749.0
2017-10-13 10:35:00,228.89,228.89,228.85,228.88,12445.0,197.2609,197.2609,197.2264,197.2522,12445.0
2017-10-13 10:40:00,228.89,228.9,228.84,228.86,30449.0,197.2609,197.2695,197.2178,197.235,30449.0
2017-10-13 10:45:00,228.88,228.89,228.75,228.75,20498.0,197.2522,197.2609,197.1402,197.1402,20498.0
2017-10-13 10:50:00,228.75,228.75,228.51,228.58,49042.0,197.1402,197.1402,196.9334,196.9937,49042.0
2017-10-13 10:55:00,228.58,228.71,228.57,228.7,22773.0,196.9937,197.1057,196.9851,197.0971,22773.0
2017-10-13 11:00:00,228.7,228.73,228.68,228.69,12826.0,197.0971,197.123,197.0799,197.0885,12826.0
2017-10-13 11:05:00,228.69,228.72,228.66,228.72,15782.0,197.0885,197.1143,197.0626,197.1143,15782.0
2017-10-13 11:10:00,228.71,228.78,228.7,228.71,16489.0,197.1057,197.1661,197.0971,197.1057,16489.0
2017-10-13 11:15:00,228.71,228.78,228.71,228.75,11907.0,197.1057,197.1661,197.1057,197.1402,11907.0
2017-10-13 11:20:00,228.75,228.76,228.69,228.72,8517.0,197.1402,197.1488,197.0885,197.1143,8517.0
2017-10-13 11:25:00,228.73,228.75,228.69,228.7,4661.0,197.123,197.1402,197.0885,197.0971,4661.0
2017-10-13 11:30:00,228.71,228.71,228.54,228.56,16270.0,197.1057,197.1057,196.9592,196.9765,16270.0
2017-10-13 11:35:00,228.56,228.61,228.56,228.59,11067.0,196.9765,197.0195,196.9765,197.0023,11067.0
2017-10-13 11:40:00,228.59,228.63,228.58,228.61,2818.0,197.0023,197.0368,196.9937,197.0195,2818.0
2017-10-13 11:45:00,228.62,228.69,228.62,228.69,13184.0,197.0282,197.0885,197.0282,197.0885,13184.0
2017-10-13 11:50:00,228.69,228.72,228.68,228.72,7038.0,197.0885,197.1143,197.0799,197.1143,7038.0
2017-10-13 11:55:00,228.72,228.75,228.72,228.75,4871.0,197.1143,197.1402,197.1143,197.1402,4871.0
2017-10-13 12:00:00,228.75,228.76,228.74,228.75,3834.0,197.1402,197.1488,197.1316,197.1402,3834.0
2017-10-13 12:05:00,228.75,228.75,228.71,228.72,3338.0,197.1402,197.1402,197.1057,197.1143,3338.0
2017-10-13 12:10:00,228.72,228.74,228.69,228.7,6127.0,197.1143,197.1316,197.0885,197.0971,6127.0
2017-10-13 12:15:00,228.7,228.71,228.67,228.68,12994.0,197.0971,197.1057,197.0713,197.0799,12994.0
2017-10-13 12:20:00,228.69,228.72,228.69,228.7,4665.0,197.0885,197.1143,197.0885,197.0971,4665.0
2017-10-13 12:25:00,228.7,228.75,228.7,228.74,7903.0,197.0971,197.1402,197.0971,197.1316,7903.0
2017-10-13 12:30:00,228.74,228.75,228.73,228.74,3672.0,197.1316,197.1402,197.123,197.1316,3672.0
2017-10-13 12:35:00,228.74,228.75,228.71,228.71,6384.0,197.1316,197.1402,197.1057,197.1057,6384.0
2017-10-13 12:40:00,228.71,228.77,228.71,228.77,9640.0,197.1057,197.1574,197.1057,197.1574,9640.0
2017-10-13 12:45:00,228.79,228.79,228.74,228.74,7030.0,197.1747,197.1747,197.1316,197.1316,7030.0
2017-10-13 12:50:00,228.75,228.79,228.74,228.75,8914.0,197.1402,197.1747,197.1316,197.1402,8914.0
2017-10-13 12:55:00,228.76,228.77,228.73,228.74,7726.0,197.1488,197.1574,197.123,197.1316,7726.0
2017-10-13 13:00:00,228.74,228.81,228.73,228.8,11648.0,197.1316,197.1919,197.123,197.1833,11648.0
2017-10-13 13:05:00,228.8,228.81,228.79,228.8,6583.0,197.1833,197.1919,197.1747,197.1833,6583.0
2017-10-13 13:10:00,228.79,228.82,228.78,228.82,6493.0,197.1747,197.2005,197.1661,197.2005,6493.0
2017-10-13 13:15:00,228.83,228.84,228.78,228.8,5498.0,197.2091,197.2178,197.1661,197.1833,5498.0
2017-10-13 13:20:00,228.81,228.84,228.8,228.84,5200.0,197.1919,197.2178,197.1833,197.2178,5200.0
2017-10-13 13:25:00,228.84,228.86,228.84,228.85,8287.0,197.2178,197.235,197.2178,197.2264,8287.0
2017-10-13 13:30:00,228.85,228.86,228.84,228.86,2969.0,197.2264,197.235,197.2178,197.235,2969.0
2017-10-13 13:35:00,228.86,228.86,228.84,228.85,6662.0,197.235,197.235,197.2178,197.2264,6662.0
2017-10-13 13:40:00,228.84,228.86,228.82,228.82,6488.0,197.2178,197.235,197.2005,197.2005,6488.0
2017-10-13 13:45:00,228.82,228.82,228.81,228.81,3699.0,197.2005,197.2005,197.1919,197.1919,3699.0
2017-10-13 13:50:00,228.81,228.82,228.78,228.8,7948.0,197.1919,197.2005,197.1661,197.1833,7948.0
2017-10-13 13:55:00,228.79,228.8,228.76,228.76,5774.0,197.1747,197.1833,197.1488,197.1488,5774.0
2017-10-13 14:00:00,228.76,228.79,228.76,228.79,20487.0,197.1488,197.1747,197.1488,197.1747,20487.0
2017-10-13 14:05:00,228.78,228.79,228.76,228.79,8151.0,197.1661,197.1747,197.1488,197.1747,8151.0
2017-10-13 14:10:00,228.8,228.83,228.79,228.81,60618.0,197.1833,197.2091,197.1747,197.1919,60618.0
2017-10-13 14:15:00,228.81,228.83,228.79,228.8,5962.0,197.1919,197.2091,197.1747,197.1833,5962.0
2017-10-13 14:20:00,228.79,228.8,228.69,228.7,14881.0,197.1747,197.1833,197.0885,197.0971,14881.0
2017-10-13 14:25:00,228.7,228.74,228.69,228.73,14537.0,197.0971,197.1316,197.0885,197.123,14537.0
2017-10-13 14:30:00,228.72,228.74,228.7,228.73,14074.0,197.1143,197.1316,197.0971,197.123,14074.0
2017-10-13 14:35:00,228.74,228.75,228.72,228.74,6855.0,197.1316,197.1402,197.1143,197.1316,6855.0
2017-10-13 14:40:00,228.73,228.74,228.69,228.7,9466.0,197.123,197.1316,197.0885,197.0971,9466.0
2017-10-13 14:45:00,228.7,228.72,228.67,228.72,8533.0,197.0971,197.1143,197.0713,197.1143,8533.0
2017-10-13 14:50:00,228.73,228.75,228.71,228.75,11242.0,197.123,197.1402,197.1057,197.1402,11242.0
2017-10-13 14:55:00,228.74,228.76,228.73,228.75,3850.0,197.1316,197.1488,197.123,197.1402,3850.0
2017-10-13 15:00:00,228.73,228.8,228.73,228.8,14557.0,197.123,197.1833,197.123,197.1833,14557.0
2017-10-13 15:05:00,228.8,228.82,228.79,228.81,12644.0,197.1833,197.2005,197.1747,197.1919,12644.0
2017-10-13 15:10:00,228.81,228.83,228.8,228.81,14378.0,197.1919,197.2091,197.1833,197.1919,14378.0
2017-10-13 15:15:00,228.81,228.81,228.74,228.75,31235.0,197.1919,197.1919,197.1316,197.1402,31235.0
2017-10-13 15:20:00,228.75,228.82,228.75,228.8,32809.0,197.1402,197.2005,197.1402,197.1833,32809.0
2017-10-13 15:25:00,228.8,228.82,228.78,228.8,17678.0,197.1833,197.2005,197.1661,197.1833,17678.0
2017-10-13 15:30:00,228.8,228.81,228.75,228.76,29027.0,197.1833,197.1919,197.1402,197.1488,29027.0
2017-10-13 15:35:00,228.76,228.78,228.74,228.77,28192.0,197.1488,197.1661,197.1316,197.1574,28192.0
2017-10-13 15:40:00,228.76,228.77,228.7,228.71,27471.0,197.1488,197.1574,197.0971,197.1057,27471.0
2017-10-13 15:45:00,228.7,228.72,228.68,228.71,53327.0,197.0971,197.1143,197.0799,197.1057,53327.0
2017-10-13 15:50:00,228.71,228.73,228.66,228.7,47160.0,197.1057,197.123,197.0626,197.0971,47160.0
2017-10-13 15:55:00,228.7,228.75,228.61,228.74,214638.0,197.0971,197.1402,197.0195,197.1316,214638.0
2017-10-16 09:30:00,229.07,229.25,228.98,229.21,136051.0,197.416,197.5711,197.3384,197.5366,136051.0
2017-10-16 09:35:00,229.2,229.24,229.12,229.14,81473.0,197.528,197.5625,197.4591,197.4763,81473.0
2017-10-16 09:40:00,229.13,229.32,229.13,229.31,90206.0,197.4677,197.6314,197.4677,197.6228,90206.0
2017-10-16 09:45:00,229.31,229.4,229.29,229.3,90661.0,197.6228,197.7004,197.6056,197.6142,90661.0
2017-10-16 09:50:00,229.3,229.37,229.28,229.31,72578.0,197.6142,197.6745,197.597,197.6228,72578.0
2017-10-16 09:55:00,229.3,229.32,229.27,229.3,35472.0,197.6142,197.6314,197.5883,197.6142,35472.0
2017-10-16 10:00:00,229.31,229.33,229.23,229.26,46046.0,197.6228,197.6401,197.5539,197.5797,46046.0
2017-10-16 10:05:00,229.25,229.26,229.09,229.13,46668.0,197.5711,197.5797,197.4332,197.4677,46668.0
2017-10-16 10:10:00,229.1,229.15,229.09,229.14,66943.0,197.4418,197.4849,197.4332,197.4763,66943.0
2017-10-16 10:15:00,229.14,229.14,228.96,228.97,64568.0,197.4763,197.4763,197.3212,197.3298,64568.0
2017-10-16 10:20:00,228.96,228.97,228.81,228.93,77628.0,197.3212,197.3298,197.1919,197.2953,77628.0
2017-10-16 10:25:00,228.93,228.99,228.89,228.96,53963.0,197.2953,197.347,197.2609,197.3212,53963.0
2017-10-16 10:30:00,228.95,229.0,228.89,228.99,39593.0,197.3126,197.3557,197.2609,197.347,39593.0
2017-10-16 10:35:00,228.99,229.0,228.89,228.91,35705.0,197.347,197.3557,197.2609,197.2781,35705.0
2017-10-16 10:40:00,228.89,228.95,228.88,228.9,28026.0,197.2609,197.3126,197.2522,197.2695,28026.0
2017-10-16 10:45:00,228.9,228.96,228.84,228.96,32184.0,197.2695,197.3212,197.2178,197.3212,32184.0
2017-10-16 10:50:00,228.97,229.01,228.97,228.97,26628.0,197.3298,197.3643,197.3298,197.3298,26628.0
2017-10-16 10:55:00,228.96,228.99,228.87,228.92,46118.0,197.3212,197.347,197.2436,197.2867,46118.0
2017-10-16 11:00:00,228.92,229.03,228.91,228.99,39478.0,197.2867,197.3815,197.2781,197.347,39478.0
2017-10-16 11:05:00,228.99,229.04,228.98,229.04,32653.0,197.347,197.3901,197.3384,197.3901,32653.0
2017-10-16 11:10:00,229.05,229.08,229.01,229.06,132946.0,197.3987,197.4246,197.3643,197.4074,132946.0
2017-10-16 11:15:00,229.04,229.04,228.96,229.04,45799.0,197.3901,197.3901,197.3212,197.3901,45799.0
2017-10-16 11:20:00,229.04,229.09,229.04,229.07,32506.0,197.3901,197.4332,197.3901,197.416,32506.0
2017-10-16 11:25:00,229.07,229.11,229.05,229.11,14794.0,197.416,197.4505,197.3987,197.4505,14794.0
2017-10-16 11:30:00,229.1,229.12,229.07,229.07,5611.0,197.4418,197.4591,197.416,197.416,5611.0
2017-10-16 11:35:00,229.07,229.08,229.05,229.06,3258.0,197.416,197.4246,197.3987,197.4074,3258.0
2017-10-16 11:40:00,229.06,229.09,229.03,229.04,7620.0,197.4074,197.4332,197.3815,197.3901,7620.0
2017-10-16 11:45:00,229.02,229.1,229.02,229.09,7574.0,197.3729,197.4418,197.3729,197.4332,7574.0
2017-10-16 11:50:00,229.09,229.12,229.03,229.04,3951.0,197.4332,197.4591,197.3815,197.3901,3951.0
2017-10-16 11:55:00,229.04,229.04,229.02,229.04,6797.0,197.3901,197.3901,197.3729,197.3901,6797.0
2017-10-16 12:00:00,229.03,229.03,229.0,229.01,22142.0,197.3815,197.3815,197.3557,197.3643,22142.0
2017-10-16 12:05:00,229.03,229.04,228.99,228.99,4081.0,197.3815,197.3901,197.347,197.347,4081.0
2017-10-16 12:10:00,229.0,229.04,228.98,229.0,11186.0,197.3557,197.3901,197.3384,197.3557,11186.0
2017-10-16 12:15:00,229.01,229.01,228.91,228.99,12854.0,197.3643,197.3643,197.2781,197.347,12854.0
2017-10-16 12:20:00,228.97,229.01,228.92,229.01,2357.0,197.3298,197.3643,197.2867,197.3643,2357.0
2017-10-16 12:25:00,229.02,229.03,228.98,229.01,23353.0,197.3729,197.3815,197.3384,197.3643,23353.0
2017-10-16 12:30:00,229.01,229.04,229.01,229.02,11266.0,197.3643,197.3901,197.3643,197.3729,11266.0
2017-10-16 12:35:00,229.02,229.03,229.0,229.01,1010.0,197.3729,197.3815,197.3557,197.3643,1010.0
2017-10-16 12:40:00,229.04,229.06,229.02,229.05,9141.0,197.3901,197.4074,197.3729,197.3987,9141.0
2017-10-16 12:45:00,229.03,229.05,229.02,229.05,1846.0,197.3815,197.3987,197.3729,197.3987,1846.0
2017-10-16 12:50:00,229.08,229.09,229.06,229.07,5240.0,197.4246,197.4332,197.4074,197.416,5240.0
2017-10-16 12:55:00,229.08,229.09,229.07,229.07,7394.0,197.4246,197.4332,197.416,197.416,7394.0
2017-10-16 13:00:00,229.07,229.1,229.07,229.07,3675.0,197.416,197.4418,197.416,197.416,3675.0
2017-10-16 13:05:00,229.08,229.12,229.06,229.12,18860.0,197.4246,197.4591,197.4074,197.4591,18860.0
2017-10-16 13:10:00,229.09,229.16,229.08,229.15,15225.0,197.4332,197.4935,197.4246,197.4849,15225.0
2017-10-16 13:15:00,229.16,229.23,229.15,229.23,32303.0,197.4935,197.5539,197.4849,197.5539,32303.0
2017-10-16 13:20:00,229.22,229.22,229.18,229.22,15748.0,197.5453,197.5453,197.5108,197.5453,15748.0
2017-10-16 13:25:00,229.22,229.25,229.21,229.25,13877.0,197.5453,197.5711,197.5366,197.5711,13877.0
2017-10-16 13:30:00,229.26,229.3,229.23,229.29,20113.0,197.5797,197.6142,197.5539,197.6056,20113.0
2017-10-16 13:35:00,229.3,229.3,229.27,229.27,4972.0,197.6142,197.6142,197.5883,197.5883,4972.0
2017-10-16 13:40:00,229.26,229.27,229.24,229.24,3802.0,197.5797,197.5883,197.5625,197.5625,3802.0
2017-10-16 13:45:00,229.23,229.25,229.23,229.24,11000.0,197.5539,197.5711,197.5539,197.5625,11000.0
2017-10-16 13:50:00,229.25,229.26,229.21,229.22,19561.0,197.5711,197.5797,197.5366,197.5453,19561.0
2017-10-16 13:55:00,229.22,229.22,229.14,229.15,9831.0,197.5453,197.5453,197.4763,197.4849,9831.0
2017-10-16 14:00:00,229.15,229.19,229.15,229.17,2924.0,197.4849,197.5194,197.4849,197.5022,2924.0
2017-10-16 14:05:00,229.18,229.2,229.14,229.16,3036.0,197.5108,197.528,197.4763,197.4935,3036.0
2017-10-16 14:10:00,229.17,229.23,229.17,229.22,14235.0,197.5022,197.5539,197.5022,197.5453,14235.0
2017-10-16 14:15:00,229.2,229.23,229.17,229.22,6850.0,197.528,197.5539,197.5022,197.5453,6850.0
2017-10-16 14:20:00,229.23,229.28,229.21,229.28,14728.0,197.5539,197.597,197.5366,197.597,14728.0
2017-10-16 14:25:00,229.26,229.3,229.24,229.3,11062.0,197.5797,197.6142,197.5625,197.6142,11062.0
2017-10-16 14:30:00,229.29,229.29,229.23,229.27,21425.0,197.6056,197.6056,197.5539,197.5883,21425.0
2017-10-16 14:35:00,229.26,229.3,229.25,229.3,4720.0,197.5797,197.6142,197.5711,197.6142,4720.0
2017-10-16 14:40:00,229.29,229.31,229.28,229.31,4639.0,197.6056,197.6228,197.597,197.6228,4639.0
2017-10-16 14:45:00,229.31,229.31,229.24,229.24,15666.0,197.6228,197.6228,197.5625,197.5625,15666.0
2017-10-16 14:50:00,229.25,229.32,229.24,229.32,16311.0,197.5711,197.6314,197.5625,197.6314,16311.0
2017-10-16 14:55:00,229.33,229.35,229.3,229.31,26587.0,197.6401,197.6573,197.6142,197.6228,26587.0
2017-10-16 15:00:00,229.3,229.41,229.28,229.39,15639.0,197.6142,197.709,197.597,197.6918,15639.0
2017-10-16 15:05:00,229.39,229.39,229.32,229.33,12373.0,197.6918,197.6918,197.6314,197.6401,12373.0
2017-10-16 15:10:00,229.32,229.38,229.32,229.37,7295.0,197.6314,197.6831,197.6314,197.6745,7295.0
2017-10-16 15:15:00,229.35,229.35,229.29,229.32,15118.0,197.6573,197.6573,197.6056,197.6314,15118.0
2017-10-16 15:20:00,229.32,229.33,229.28,229.33,7092.0,197.6314,197.6401,197.597,197.6401,7092.0
2017-10-16 15:25:00,229.33,229.35,229.32,229.32,5075.0,197.6401,197.6573,197.6314,197.6314,5075.0
2017-10-16 15:30:00,229.31,229.41,229.31,229.39,8031.0,197.6228,197.709,197.6228,197.6918,8031.0
2017-10-16 15:35:00,229.37,229.45,229.35,229.41,13196.0,197.6745,197.7435,197.6573,197.709,13196.0
2017-10-16 15:40:00,229.41,229.43,229.38,229.41,13119.0,197.709,197.7262,197.6831,197.709,13119.0
2017-10-16 15:45:00,229.42,229.44,229.38,229.4,24696.0,197.7176,197.7349,197.6831,197.7004,24696.0
2017-10-16 15:50:00,229.4,229.46,229.4,229.42,33907.0,197.7004,197.7521,197.7004,197.7176,33907.0
2017-10-16 15:55:00,229.43,229.53,229.42,229.46,188382.0,197.7262,197.8124,197.7176,197.7521,188382.0
2017-10-17 09:30:00,229.71,229.82,229.6,229.6,94480.0,197.9675,198.0623,197.8727,197.8727,94480.0
2017-10-17 09:35:00,229.61,229.64,229.52,229.64,57858.0,197.8814,197.9072,197.8038,197.9072,57858.0
2017-10-17 09:40:00,229.61,229.7,229.6,229.65,13744.0,197.8814,197.9589,197.8727,197.9158,13744.0
2017-10-17 09:45:00,229.64,229.68,229.54,229.59,35213.0,197.9072,197.9417,197.821,197.8641,35213.0
2017-10-17 09:50:00,229.59,229.61,229.53,229.55,18092.0,197.8641,197.8814,197.8124,197.8297,18092.0
2017-10-17 09:55:00,229.56,229.66,229.56,229.64,9585.0,197.8383,197.9245,197.8383,197.9072,9585.0
2017-10-17 10:00:00,229.63,229.72,229.59,229.72,35888.0,197.8986,197.9762,197.8641,197.9762,35888.0
2017-10-17 10:05:00,229.73,229.75,229.7,229.72,20557.0,197.9848,198.002,197.9589,197.9762,20557.0
2017-10-17 10:10:00,229.72,229.77,229.7,229.76,17117.0,197.9762,198.0193,197.9589,198.0106,17117.0
2017-10-17 10:15:00,229.75,229.76,229.71,229.72,9091.0,198.002,198.0106,197.9675,197.9762,9091.0
2017-10-17 10:20:00,229.73,229.76,229.71,229.72,10876.0,197.9848,198.0106,197.9675,197.9762,10876.0
2017-10-17 10:25:00,229.73,229.78,229.71,229.78,18354.0,197.9848,198.0279,197.9675,198.0279,18354.0
2017-10-17 10:30:00,229.78,229.81,229.69,229.7,49661.0,198.0279,198.0537,197.9503,197.9589,49661.0
2017-10-17 10:35:00,229.7,229.76,229.69,229.71,18331.0,197.9589,198.0106,197.9503,197.9675,18331.0
2017-10-17 10:40:00,229.7,229.71,229.57,229.59,22296.0,197.9589,197.9675,197.8469,197.8641,22296.0
2017-10-17 10:45:00,229.59,229.72,229.57,229.7,11470.0,197.8641,197.9762,197.8469,197.9589,11470.0
2017-10-17 10:50:00,229.68,229.77,229.67,229.75,22959.0,197.9417,198.0193,197.9331,198.002,22959.0
2017-10-17 10:55:00,229.76,229.77,229.68,229.77,9839.0,198.0106,198.0193,197.9417,198.0193,9839.0
2017-10-17 11:00:00,229.76,229.89,229.73,229.87,24867.0,198.0106,198.1227,197.9848,198.1054,24867.0
2017-10-17 11:05:00,229.87,229.95,229.86,229.92,30702.0,198.1054,198.1744,198.0968,198.1485,30702.0
2017-10-17 11:10:00,229.91,229.92,229.86,229.9,21179.0,198.1399,198.1485,198.0968,198.1313,21179.0
2017-10-17 11:15:00,229.9,229.96,229.89,229.9,28906.0,198.1313,198.183,198.1227,198.1313,28906.0
2017-10-17 11:20:00,229.91,229.91,229.84,229.85,16428.0,198.1399,198.1399,198.0796,198.0882,16428.0
2017-10-17 11:25:00,229.85,229.9,229.85,229.85,14778.0,198.0882,198.1313,198.0882,198.0882,14778.0
2017-10-17 11:30:00,229.84,229.85,229.61,229.61,23101.0,198.0796,198.0882,197.8814,197.8814,23101.0
2017-10-17 11:35:00,229.65,229.72,229.65,229.7,6312.0,197.9158,197.9762,197.9158,197.9589,6312.0
2017-10-17 11:40:00,229.67,229.72,229.66,229.7,18226.0,197.9331,197.9762,197.9245,197.9589,18226.0
2017-10-17 11:45:00,229.69,229.72,229.67,229.69,10350.0,197.9503,197.9762,197.9331,197.9503,10350.0
2017-10-17 11:50:00,229.7,229.7,229.66,229.7,13268.0,197.9589,197.9589,197.9245,197.9589,13268.0
2017-10-17 11:55:00,229.69,229.72,229.67,229.7,8029.0,197.9503,197.9762,197.9331,197.9589,8029.0
2017-10-17 12:00:00,229.7,229.74,229.67,229.7,3613.0,197.9589,197.9934,197.9331,197.9589,3613.0
2017-10-17 12:05:00,229.7,229.76,229.68,229.74,13108.0,197.9589,198.0106,197.9417,197.9934,13108.0
2017-10-17 12:10:00,229.75,229.76,229.71,229.75,5226.0,198.002,198.0106,197.9675,198.002,5226.0
2017-10-17 12:15:00,229.75,229.76,229.7,229.71,2975.0,198.002,198.0106,197.9589,197.9675,2975.0
2017-10-17 12:20:00,229.71,229.71,229.68,229.71,6143.0,197.9675,197.9675,197.9417,197.9675,6143.0
2017-10-17 12:25:00,229.71,229.73,229.69,229.7,3085.0,197.9675,197.9848,197.9503,197.9589,3085.0
2017-10-17 12:30:00,229.69,229.7,229.67,229.68,18804.0,197.9503,197.9589,197.9331,197.9417,18804.0
2017-10-17 12:35:00,229.67,229.71,229.66,229.7,14957.0,197.9331,197.9675,197.9245,197.9589,14957.0
2017-10-17 12:40:00,229.7,229.73,229.7,229.71,3853.0,197.9589,197.9848,197.9589,197.9675,3853.0
2017-10-17 12:45:00,229.7,229.71,229.68,229.68,15465.0,197.9589,197.9675,197.9417,197.9417,15465.0
2017-10-17 12:50:00,229.67,229.69,229.66,229.69,5084.0,197.9331,197.9503,197.9245,197.9503,5084.0
2017-10-17 12:55:00,229.7,229.71,229.67,229.69,22088.0,197.9589,197.9675,197.9331,197.9503,22088.0
2017-10-17 13:00:00,229.7,229.75,229.7,229.73,5500.0,197.9589,198.002,197.9589,197.9848,5500.0
2017-10-17 13:05:00,229.73,229.73,229.67,229.67,3883.0,197.9848,197.9848,197.9331,197.9331,3883.0
2017-10-17 13:10:00,229.67,229.7,229.66,229.67,4728.0,197.9331,197.9589,197.9245,197.9331,4728.0
2017-10-17 13:15:00,229.68,229.73,229.67,229.73,2405.0,197.9417,197.9848,197.9331,197.9848,2405.0
2017-10-17 13:20:00,229.74,229.74,229.67,229.67,11434.0,197.9934,197.9934,197.9331,197.9331,11434.0
2017-10-17 13:25:00,229.68,229.69,229.67,229.67,1000.0,197.9417,197.9503,197.9331,197.9331,1000.0
2017-10-17 13:30:00,229.66,229.69,229.57,229.58,10564.0,197.9245,197.9503,197.8469,197.8555,10564.0
2017-10-17 13:35:00,229.61,229.68,229.61,229.62,21100.0,197.8814,197.9417,197.8814,197.89,21100.0
2017-10-17 13:40:00,229.61,229.68,229.6,229.66,18026.0,197.8814,197.9417,197.8727,197.9245,18026.0
2017-10-17 13:45:00,229.66,229.67,229.62,229.64,14861.0,197.9245,197.9331,197.89,197.9072,14861.0
2017-10-17 13:50:00,229.63,229.66,229.63,229.65,7300.0,197.8986,197.9245,197.8986,197.9158,7300.0
2017-10-17 13:55:00,229.64,229.68,229.64,229.68,11566.0,197.9072,197.9417,197.9072,197.9417,11566.0
2017-10-17 14:00:00,229.69,229.72,229.66,229.66,8252.0,197.9503,197.9762,197.9245,197.9245,8252.0
2017-10-17 14:05:00,229.67,229.7,229.66,229.7,5397.0,197.9331,197.9589,197.9245,197.9589,5397.0
2017-10-17 14:10:00,229.72,229.73,229.7,229.73,10013.0,197.9762,197.9848,197.9589,197.9848,10013.0
2017-10-17 14:15:00,229.74,229.76,229.71,229.76,8055.0,197.9934,198.0106,197.9675,198.0106,8055.0
2017-10-17 14:20:00,229.73,229.75,229.67,229.69,7000.0,197.9848,198.002,197.9331,197.9503,7000.0
2017-10-17 14:25:00,229.7,229.72,229.69,229.69,5016.0,197.9589,197.9762,197.9503,197.9503,5016.0
2017-10-17 14:30:00,229.73,229.74,229.71,229.71,3342.0,197.9848,197.9934,197.9675,197.9675,3342.0
2017-10-17 14:35:00,229.71,229.74,229.69,229.71,11202.0,197.9675,197.9934,197.9503,197.9675,11202.0
2017-10-17 14:40:00,229.7,229.73,229.69,229.72,8963.0,197.9589,197.9848,197.9503,197.9762,8963.0
2017-10-17 14:45:00,229.73,229.81,229.73,229.81,15513.0,197.9848,198.0537,197.9848,198.0537,15513.0
2017-10-17 14:50:00,229.79,229.79,229.74,229.75,3565.0,198.0365,198.0365,197.9934,198.002,3565.0
2017-10-17 14:55:00,229.76,229.77,229.74,229.77,25290.0,198.0106,198.0193,197.9934,198.0193,25290.0
2017-10-17 15:00:00,229.78,229.79,229.77,229.78,4402.0,198.0279,198.0365,198.0193,198.0279,4402.0
2017-10-17 15:05:00,229.8,229.82,229.78,229.81,14996.0,198.0451,198.0623,198.0279,198.0537,14996.0
2017-10-17 15:10:00,229.82,229.85,229.78,229.79,19170.0,198.0623,198.0882,198.0279,198.0365,19170.0
2017-10-17 15:15:00,229.79,229.81,229.77,229.77,10724.0,198.0365,198.0537,198.0193,198.0193,10724.0
2017-10-17 15:20:00,229.77,229.79,229.77,229.77,3581.0,198.0193,198.0365,198.0193,198.0193,3581.0
2017-10-17 15:25:00,229.77,229.81,229.77,229.81,11020.0,198.0193,198.0537,198.0193,198.0537,11020.0
2017-10-17 15:30:00,229.82,229.89,229.81,229.86,28681.0,198.0623,198.1227,198.0537,198.0968,28681.0
2017-10-17 15:35:00,229.85,229.87,229.82,229.84,32624.0,198.0882,198.1054,198.0623,198.0796,32624.0
2017-10-17 15:40:00,229.84,229.88,229.83,229.87,36790.0,198.0796,198.1141,198.071,198.1054,36790.0
2017-10-17 15:45:00,229.88,229.91,229.85,229.86,57328.0,198.1141,198.1399,198.0882,198.0968,57328.0
2017-10-17 15:50:00,229.87,229.92,229.85,229.87,24717.0,198.1054,198.1485,198.0882,198.1054,24717.0
2017-10-17 15:55:00,229.88,229.95,229.84,229.9,172489.0,198.1141,198.1744,198.0796,198.1313,172489.0
2017-10-18 09:30:00,231.0,231.12,230.93,231.02,242897.0,199.0793,199.1827,199.019,199.0965,242897.0
2017-10-18 09:35:00,231.03,231.15,230.99,231.05,80328.0,199.1051,199.2086,199.0707,199.1224,80328.0
2017-10-18 09:40:00,231.04,231.11,230.98,231.11,38825.0,199.1138,199.1741,199.062,199.1741,38825.0
2017-10-18 09:45:00,231.11,231.11,230.99,231.05,42753.0,199.1741,199.1741,199.0707,199.1224,42753.0
2017-10-18 09:50:00,231.03,231.11,231.01,231.09,55839.0,199.1051,199.1741,199.0879,199.1568,55839.0
2017-10-18 09:55:00,231.09,231.09,231.02,231.07,35168.0,199.1568,199.1568,199.0965,199.1396,35168.0
2017-10-18 10:00:00,231.08,231.14,231.08,231.1,21655.0,199.1482,199.1999,199.1482,199.1655,21655.0
2017-10-18 10:05:00,231.1,231.11,230.91,230.97,42511.0,199.1655,199.1741,199.0017,199.0534,42511.0
2017-10-18 10:10:00,230.96,231.0,230.92,230.98,76030.0,199.0448,199.0793,199.0103,199.062,76030.0
2017-10-18 10:15:00,230.99,231.03,230.98,230.98,26491.0,199.0707,199.1051,199.062,199.062,26491.0
2017-10-18 10:20:00,230.98,231.0,230.91,230.94,14660.0,199.062,199.0793,199.0017,199.0276,14660.0
2017-10-18 10:25:00,230.92,231.01,230.91,230.99,36903.0,199.0103,199.0879,199.0017,199.0707,36903.0
2017-10-18 10:30:00,231.0,231.07,230.99,231.06,5262.0,199.0793,199.1396,199.0707,199.131,5262.0
2017-10-18 10:35:00,231.06,231.1,231.05,231.07,14913.0,199.131,199.1655,199.1224,199.1396,14913.0
2017-10-18 10:40:00,231.06,231.19,231.06,231.13,99756.0,199.131,199.243,199.131,199.1913,99756.0
2017-10-18 10:45:00,231.14,231.3,231.14,231.25,56713.0,199.1999,199.3378,199.1999,199.2947,56713.0
2017-10-18 10:50:00,231.24,231.32,231.24,231.27,12128.0,199.2861,199.3551,199.2861,199.312,12128.0
2017-10-18 10:55:00,231.26,231.31,231.24,231.26,15878.0,199.3034,199.3464,199.2861,199.3034,15878.0
2017-10-18 11:00:00,231.26,231.27,231.23,231.26,9749.0,199.3034,199.312,199.2775,199.3034,9749.0
2017-10-18 11:05:00,231.28,231.31,231.23,231.23,15019.0,199.3206,199.3464,199.2775,199.2775,15019.0
2017-10-18 11:10:00,231.23,231.26,231.22,231.25,6916.0,199.2775,199.3034,199.2689,199.2947,6916.0
2017-10-18 11:15:00,231.24,231.24,231.11,231.18,35926.0,199.2861,199.2861,199.1741,199.2344,35926.0
2017-10-18 11:20:00,231.2,231.24,231.13,231.14,15967.0,199.2516,199.2861,199.1913,199.1999,15967.0
2017-10-18 11:25:00,231.14,231.26,231.14,231.26,12079.0,199.1999,199.3034,199.1999,199.3034,12079.0
2017-10-18 11:30:00,231.27,231.3,231.24,231.28,10131.0,199.312,199.3378,199.2861,199.3206,10131.0
2017-10-18 11:35:00,231.26,231.32,231.25,231.32,17848.0,199.3034,199.3551,199.2947,199.3551,17848.0
2017-10-18 11:40:00,231.31,231.33,231.31,231.33,5737.0,199.3464,199.3637,199.3464,199.3637,5737.0
2017-10-18 11:45:00,231.34,231.34,231.27,231.27,6167.0,199.3723,199.3723,199.312,199.312,6167.0
2017-10-18 11:50:00,231.27,231.3,231.24,231.24,18082.0,199.312,199.3378,199.2861,199.2861,18082.0
2017-10-18 11:55:00,231.24,231.26,231.23,231.26,28054.0,199.2861,199.3034,199.2775,199.3034,28054.0
2017-10-18 12:00:00,231.26,231.34,231.24,231.33,28289.0,199.3034,199.3723,199.2861,199.3637,28289.0
2017-10-18 12:05:00,231.34,231.35,231.31,231.33,9552.0,199.3723,199.3809,199.3464,199.3637,9552.0
2017-10-18 12:10:00,231.33,231.4,231.33,231.39,33042.0,199.3637,199.424,199.3637,199.4154,33042.0
2017-10-18 12:15:00,231.38,231.38,231.34,231.35,13688.0,199.4068,199.4068,199.3723,199.3809,13688.0
2017-10-18 12:20:00,231.34,231.38,231.33,231.38,5884.0,199.3723,199.4068,199.3637,199.4068,5884.0
2017-10-18 12:25:00,231.39,231.41,231.38,231.39,10829.0,199.4154,199.4326,199.4068,199.4154,10829.0
2017-10-18 12:30:00,231.39,231.42,231.38,231.38,8264.0,199.4154,199.4412,199.4068,199.4068,8264.0
2017-10-18 12:35:00,231.41,231.43,231.38,231.39,8785.0,199.4326,199.4499,199.4068,199.4154,8785.0
2017-10-18 12:40:00,231.41,231.41,231.36,231.39,10184.0,199.4326,199.4326,199.3895,199.4154,10184.0
2017-10-18 12:45:00,231.4,231.4,231.36,231.37,7878.0,199.424,199.424,199.3895,199.3982,7878.0
2017-10-18 12:50:00,231.37,231.37,231.34,231.37,6973.0,199.3982,199.3982,199.3723,199.3982,6973.0
2017-10-18 12:55:00,231.37,231.38,231.33,231.35,6593.0,199.3982,199.4068,199.3637,199.3809,6593.0
2017-10-18 13:00:00,231.36,231.41,231.36,231.4,38741.0,199.3895,199.4326,199.3895,199.424,38741.0
2017-10-18 13:05:00,231.4,231.41,231.38,231.38,31914.0,199.424,199.4326,199.4068,199.4068,31914.0
2017-10-18 13:10:00,231.39,231.47,231.39,231.46,13114.0,199.4154,199.4843,199.4154,199.4757,13114.0
2017-10-18 13:15:00,231.47,231.51,231.44,231.51,22243.0,199.4843,199.5188,199.4585,199.5188,22243.0
2017-10-18 13:20:00,231.49,231.52,231.48,231.48,10516.0,199.5016,199.5274,199.493,199.493,10516.0
2017-10-18 13:25:00,231.48,231.49,231.45,231.45,14454.0,199.493,199.5016,199.4671,199.4671,14454.0
2017-10-18 13:30:00,231.46,231.47,231.45,231.45,43257.0,199.4757,199.4843,199.4671,199.4671,43257.0
2017-10-18 13:35:00,231.46,231.48,231.44,231.45,19338.0,199.4757,199.493,199.4585,199.4671,19338.0
2017-10-18 13:40:00,231.44,231.5,231.44,231.5,2608.0,199.4585,199.5102,199.4585,199.5102,2608.0
2017-10-18 13:45:00,231.5,231.57,231.5,231.55,9880.0,199.5102,199.5705,199.5102,199.5533,9880.0
2017-10-18 13:50:00,231.53,231.55,231.49,231.52,5733.0,199.536,199.5533,199.5016,199.5274,5733.0
2017-10-18 13:55:00,231.52,231.53,231.52,231.52,1177.0,199.5274,199.536,199.5274,199.5274,1177.0
2017-10-18 14:00:00,231.53,231.55,231.52,231.53,5137.0,199.536,199.5533,199.5274,199.536,5137.0
2017-10-18 14:05:00,231.53,231.58,231.52,231.52,5691.0,199.536,199.5791,199.5274,199.5274,5691.0
2017-10-18 14:10:00,231.51,231.56,231.51,231.56,5524.0,199.5188,199.5619,199.5188,199.5619,5524.0
2017-10-18 14:15:00,231.57,231.6,231.56,231.57,13492.0,199.5705,199.5964,199.5619,199.5705,13492.0
2017-10-18 14:20:00,231.56,231.57,231.52,231.56,9929.0,199.5619,199.5705,199.5274,199.5619,9929.0
2017-10-18 14:25:00,231.55,231.57,231.53,231.54,6293.0,199.5533,199.5705,199.536,199.5447,6293.0
2017-10-18 14:30:00,231.52,231.52,231.46,231.48,16085.0,199.5274,199.5274,199.4757,199.493,16085.0
2017-10-18 14:35:00,231.49,231.51,231.46,231.51,10920.0,199.5016,199.5188,199.4757,199.5188,10920.0
2017-10-18 14:40:00,231.51,231.51,231.49,231.51,6605.0,199.5188,199.5188,199.5016,199.5188,6605.0
2017-10-18 14:45:00,231.51,231.51,231.48,231.49,10844.0,199.5188,199.5188,199.493,199.5016,10844.0
2017-10-18 14:50:00,231.49,231.51,231.48,231.49,13202.0,199.5016,199.5188,199.493,199.5016,13202.0
2017-10-18 14:55:00,231.48,231.48,231.45,231.47,4419.0,199.493,199.493,199.4671,199.4843,4419.0
2017-10-18 15:00:00,231.48,231.5,231.47,231.49,6525.0,199.493,199.5102,199.4843,199.5016,6525.0
2017-10-18 15:05:00,231.49,231.53,231.47,231.47,9375.0,199.5016,199.536,199.4843,199.4843,9375.0
2017-10-18 15:10:00,231.48,231.56,231.47,231.54,10388.0,199.493,199.5619,199.4843,199.5447,10388.0
2017-10-18 15:15:00,231.54,231.62,231.53,231.61,21865.0,199.5447,199.6136,199.536,199.605,21865.0
2017-10-18 15:20:00,231.6,231.67,231.59,231.65,33926.0,199.5964,199.6567,199.5878,199.6395,33926.0
2017-10-18 15:25:00,231.65,231.68,231.63,231.66,36310.0,199.6395,199.6653,199.6222,199.6481,36310.0
2017-10-18 15:30:00,231.65,231.66,231.62,231.63,23004.0,199.6395,199.6481,199.6136,199.6222,23004.0
2017-10-18 15:35:00,231.63,231.64,231.6,231.64,37800.0,199.6222,199.6308,199.5964,199.6308,37800.0
2017-10-18 15:40:00,231.64,231.65,231.59,231.6,20076.0,199.6308,199.6395,199.5878,199.5964,20076.0
2017-10-18 15:45:00,231.6,231.61,231.56,231.58,26406.0,199.5964,199.605,199.5619,199.5791,26406.0
2017-10-18 15:50:00,231.57,231.57,231.43,231.44,139506.0,199.5705,199.5705,199.4499,199.4585,139506.0
2017-10-18 15:55:00,231.45,231.51,231.41,231.51,135977.0,199.4671,199.5188,199.4326,199.5188,135977.0
2017-10-19 09:30:00,230.84,231.29,230.81,230.92,195752.0,198.9414,199.3292,198.9155,199.0103,195752.0
2017-10-19 09:35:00,230.92,230.97,230.69,230.75,59411.0,199.0103,199.0534,198.8121,198.8638,59411.0
2017-10-19 09:40:00,230.76,230.77,230.61,230.68,59066.0,198.8724,198.8811,198.7432,198.8035,59066.0
2017-10-19 09:45:00,230.68,230.75,230.66,230.67,60155.0,198.8035,198.8638,198.7863,198.7949,60155.0
2017-10-19 09:50:00,230.67,230.75,230.59,230.71,53499.0,198.7949,198.8638,198.7259,198.8294,53499.0
2017-10-19 09:55:00,230.69,230.75,230.6,230.7,48565.0,198.8121,198.8638,198.7346,198.8207,48565.0
2017-10-19 10:00:00,230.7,230.74,230.52,230.64,57123.0,198.8207,198.8552,198.6656,198.769,57123.0
2017-10-19 10:05:00,230.64,230.67,230.58,230.62,29523.0,198.769,198.7949,198.7173,198.7518,29523.0
2017-10-19 10:10:00,230.62,230.76,230.57,230.76,73678.0,198.7518,198.8724,198.7087,198.8724,73678.0
2017-10-19 10:15:00,230.75,230.84,230.74,230.8,25745.0,198.8638,198.9414,198.8552,198.9069,25745.0
2017-10-19 10:20:00,230.81,230.89,230.77,230.79,53430.0,198.9155,198.9845,198.8811,198.8983,53430.0
2017-10-19 10:25:00,230.81,230.89,230.76,230.88,14553.0,198.9155,198.9845,198.8724,198.9759,14553.0
2017-10-19 10:30:00,230.89,230.89,230.8,230.81,17732.0,198.9845,198.9845,198.9069,198.9155,17732.0
2017-10-19 10:35:00,230.81,230.81,230.69,230.79,14307.0,198.9155,198.9155,198.8121,198.8983,14307.0
2017-10-19 10:40:00,230.81,230.82,230.73,230.8,18011.0,198.9155,198.9242,198.8466,198.9069,18011.0
2017-10-19 10:45:00,230.81,230.91,230.8,230.89,21776.0,198.9155,199.0017,198.9069,198.9845,21776.0
2017-10-19 10:50:00,230.9,231.06,230.9,231.0,26442.0,198.9931,199.131,198.9931,199.0793,26442.0
2017-10-19 10:55:00,231.0,231.07,230.98,231.06,13703.0,199.0793,199.1396,199.062,199.131,13703.0
2017-10-19 11:00:00,231.06,231.15,231.05,231.12,18659.0,199.131,199.2086,199.1224,199.1827,18659.0
2017-10-19 11:05:00,231.14,231.14,231.04,231.07,17234.0,199.1999,199.1999,199.1138,199.1396,17234.0
2017-10-19 11:10:00,231.05,231.13,231.05,231.09,6937.0,199.1224,199.1913,199.1224,199.1568,6937.0
2017-10-19 11:15:00,231.08,231.11,231.05,231.1,6782.0,199.1482,199.1741,199.1224,199.1655,6782.0
2017-10-19 11:20:00,231.12,231.17,231.08,231.08,9918.0,199.1827,199.2258,199.1482,199.1482,9918.0
2017-10-19 11:25:00,231.07,231.07,231.0,231.02,10966.0,199.1396,199.1396,199.0793,199.0965,10966.0
2017-10-19 11:30:00,231.02,231.12,231.0,231.1,21871.0,199.0965,199.1827,199.0793,199.1655,21871.0
2017-10-19 11:35:00,231.1,231.13,231.06,231.08,18398.0,199.1655,199.1913,199.131,199.1482,18398.0
2017-10-19 11:40:00,231.06,231.12,231.05,231.09,9258.0,199.131,199.1827,199.1224,199.1568,9258.0
2017-10-19 11:45:00,231.06,231.12,231.05,231.11,31111.0,199.131,199.1827,199.1224,199.1741,31111.0
2017-10-19 11:50:00,231.11,231.15,231.1,231.15,6375.0,199.1741,199.2086,199.1655,199.2086,6375.0
2017-10-19 11:55:00,231.13,231.13,231.05,231.07,6760.0,199.1913,199.1913,199.1224,199.1396,6760.0
2017-10-19 12:00:00,231.07,231.07,230.99,231.02,13737.0,199.1396,199.1396,199.0707,199.0965,13737.0
2017-10-19 12:05:00,231.03,231.08,231.0,231.06,11106.0,199.1051,199.1482,199.0793,199.131,11106.0
2017-10-19 12:10:00,231.08,231.15,231.07,231.15,16495.0,199.1482,199.2086,199.1396,199.2086,16495.0
2017-10-19 12:15:00,231.16,231.22,231.16,231.2,11219.0,199.2172,199.2689,199.2172,199.2516,11219.0
2017-10-19 12:20:00,231.21,231.29,231.19,231.26,55361.0,199.2603,199.3292,199.243,199.3034,55361.0
2017-10-19 12:25:00,231.26,231.34,231.26,231.32,30530.0,199.3034,199.3723,199.3034,199.3551,30530.0
2017-10-19 12:30:00,231.33,231.33,231.26,231.26,21517.0,199.3637,199.3637,199.3034,199.3034,21517.0
2017-10-19 12:35:00,231.28,231.29,231.21,231.21,26974.0,199.3206,199.3292,199.2603,199.2603,26974.0
2017-10-19 12:40:00,231.19,231.2,231.13,231.14,86806.0,199.243,199.2516,199.1913,199.1999,86806.0
2017-10-19 12:45:00,231.14,231.21,231.14,231.19,23300.0,199.1999,199.2603,199.1999,199.243,23300.0
2017-10-19 12:50:00,231.24,231.24,231.2,231.21,3676.0,199.2861,199.2861,199.2516,199.2603,3676.0
2017-10-19 12:55:00,231.22,231.22,231.19,231.19,1400.0,199.2689,199.2689,199.243,199.243,1400.0
2017-10-19 13:00:00,231.18,231.32,231.18,231.3,19766.0,199.2344,199.3551,199.2344,199.3378,19766.0
2017-10-19 13:05:00,231.28,231.3,231.26,231.29,5816.0,199.3206,199.3378,199.3034,199.3292,5816.0
2017-10-19 13:10:00,231.3,231.3,231.25,231.26,62672.0,199.3378,199.3378,199.2947,199.3034,62672.0
2017-10-19 13:15:00,231.25,231.3,231.25,231.29,7646.0,199.2947,199.3378,199.2947,199.3292,7646.0
2017-10-19 13:20:00,231.28,231.28,231.24,231.26,8050.0,199.3206,199.3206,199.2861,199.3034,8050.0
2017-10-19 13:25:00,231.26,231.35,231.25,231.33,11789.0,199.3034,199.3809,199.2947,199.3637,11789.0
2017-10-19 13:30:00,231.32,231.33,231.26,231.27,6676.0,199.3551,199.3637,199.3034,199.312,6676.0
2017-10-19 13:35:00,231.27,231.33,231.27,231.32,6600.0,199.312,199.3637,199.312,199.3551,6600.0
2017-10-19 13:40:00,231.32,231.4,231.32,231.38,10448.0,199.3551,199.424,199.3551,199.4068,10448.0
2017-10-19 13:45:00,231.38,231.4,231.35,231.36,19782.0,199.4068,199.424,199.3809,199.3895,19782.0
2017-10-19 13:50:00,231.35,231.35,231.29,231.31,10125.0,199.3809,199.3809,199.3292,199.3464,10125.0
2017-10-19 13:55:00,231.31,231.33,231.29,231.32,5783.0,199.3464,199.3637,199.3292,199.3551,5783.0
2017-10-19 14:00:00,231.33,231.43,231.31,231.41,11686.0,199.3637,199.4499,199.3464,199.4326,11686.0
2017-10-19 14:05:00,231.42,231.44,231.39,231.4,24479.0,199.4412,199.4585,199.4154,199.424,24479.0
2017-10-19 14:10:00,231.4,231.43,231.39,231.42,11924.0,199.424,199.4499,199.4154,199.4412,11924.0
2017-10-19 14:15:00,231.42,231.43,231.39,231.41,7822.0,199.4412,199.4499,199.4154,199.4326,7822.0
2017-10-19 14:20:00,231.42,231.42,231.36,231.38,7901.0,199.4412,199.4412,199.3895,199.4068,7901.0
2017-10-19 14:25:00,231.37,231.39,231.36,231.36,7838.0,199.3982,199.4154,199.3895,199.3895,7838.0
2017-10-19 14:30:00,231.37,231.43,231.36,231.42,3780.0,199.3982,199.4499,199.3895,199.4412,3780.0
2017-10-19 14:35:00,231.42,231.51,231.42,231.44,21287.0,199.4412,199.5188,199.4412,199.4585,21287.0
2017-10-19 14:40:00,231.45,231.49,231.43,231.47,8414.0,199.4671,199.5016,199.4499,199.4843,8414.0
2017-10-19 14:45:00,231.48,231.48,231.42,231.44,26553.0,199.493,199.493,199.4412,199.4585,26553.0
2017-10-19 14:50:00,231.44,231.49,231.43,231.49,7933.0,199.4585,199.5016,199.4499,199.5016,7933.0
2017-10-19 14:55:00,231.49,231.5,231.44,231.44,9248.0,199.5016,199.5102,199.4585,199.4585,9248.0
2017-10-19 15:00:00,231.45,231.52,231.45,231.52,19759.0,199.4671,199.5274,199.4671,199.5274,19759.0
2017-10-19 15:05:00,231.51,231.52,231.47,231.5,9220.0,199.5188,199.5274,199.4843,199.5102,9220.0
2017-10-19 15:10:00,231.5,231.57,231.5,231.55,31390.0,199.5102,199.5705,199.5102,199.5533,31390.0
2017-10-19 15:15:00,231.57,231.6,231.55,231.57,48872.0,199.5705,199.5964,199.5533,199.5705,48872.0
2017-10-19 15:20:00,231.55,231.57,231.51,231.52,10213.0,199.5533,199.5705,199.5188,199.5274,10213.0
2017-10-19 15:25:00,231.53,231.56,231.53,231.54,7509.0,199.536,199.5619,199.536,199.5447,7509.0
2017-10-19 15:30:00,231.53,231.57,231.52,231.55,6000.0,199.536,199.5705,199.5274,199.5533,6000.0
2017-10-19 15:35:00,231.55,231.59,231.52,231.53,9070.0,199.5533,199.5878,199.5274,199.536,9070.0
2017-10-19 15:40:00,231.53,231.55,231.44,231.47,38017.0,199.536,199.5533,199.4585,199.4843,38017.0
2017-10-19 15:45:00,231.47,231.57,231.43,231.54,18733.0,199.4843,199.5705,199.4499,199.5447,18733.0
2017-10-19 15:50:00,231.55,231.57,231.53,231.56,18730.0,199.5533,199.5705,199.536,199.5619,18730.0
2017-10-19 15:55:00,231.56,231.66,231.53,231.66,126481.0,199.5619,199.6481,199.536,199.6481,126481.0
2017-10-20 09:30:00,232.47,232.47,232.08,232.09,343778.0,200.5032,200.5032,200.1668,200.1755,343778.0
2017-10-20 09:35:00,232.09,232.1,231.88,231.93,59605.0,200.1755,200.1841,199.9944,200.0375,59605.0
2017-10-20 09:40:00,231.94,232.01,231.9,231.95,64579.0,200.0461,200.1065,200.0116,200.0547,64579.0
2017-10-20 09:45:00,231.97,232.17,231.91,232.11,29671.0,200.072,200.2445,200.0202,200.1927,29671.0
2017-10-20 09:50:00,232.12,232.23,232.07,232.21,64059.0,200.2013,200.2962,200.1582,200.279,64059.0
2017-10-20 09:55:00,232.22,232.25,232.13,232.15,81407.0,200.2876,200.3135,200.21,200.2272,81407.0
2017-10-20 10:00:00,232.13,232.24,232.11,232.14,82536.0,200.21,200.3048,200.1927,200.2186,82536.0
2017-10-20 10:05:00,232.14,232.17,232.08,232.16,89265.0,200.2186,200.2445,200.1668,200.2358,89265.0
2017-10-20 10:10:00,232.18,232.23,232.13,232.2,142871.0,200.2531,200.2962,200.21,200.2703,142871.0
2017-10-20 10:15:00,232.19,232.21,232.15,232.18,43911.0,200.2617,200.279,200.2272,200.2531,43911.0
2017-10-20 10:20:00,232.17,232.21,232.16,232.2,45174.0,200.2445,200.279,200.2358,200.2703,45174.0
2017-10-20 10:25:00,232.21,232.22,232.16,232.19,41235.0,200.279,200.2876,200.2358,200.2617,41235.0
2017-10-20 10:30:00,232.19,232.3,232.17,232.27,54032.0,200.2617,200.3566,200.2445,200.3307,54032.0
2017-10-20 10:35:00,232.28,232.29,232.18,232.18,25075.0,200.3393,200.348,200.2531,200.2531,25075.0
2017-10-20 10:40:00,232.18,232.22,232.07,232.07,28063.0,200.2531,200.2876,200.1582,200.1582,28063.0
2017-10-20 10:45:00,232.06,232.2,232.06,232.12,77896.0,200.1496,200.2703,200.1496,200.2013,77896.0
2017-10-20 10:50:00,232.11,232.2,232.1,232.18,17843.0,200.1927,200.2703,200.1841,200.2531,17843.0
2017-10-20 10:55:00,232.18,232.22,232.13,232.14,18695.0,200.2531,200.2876,200.21,200.2186,18695.0
2017-10-20 11:00:00,232.16,232.28,232.16,232.27,12439.0,200.2358,200.3393,200.2358,200.3307,12439.0
2017-10-20 11:05:00,232.27,232.28,232.23,232.24,39809.0,200.3307,200.3393,200.2962,200.3048,39809.0
2017-10-20 11:10:00,232.23,232.29,232.22,232.27,16654.0,200.2962,200.348,200.2876,200.3307,16654.0
2017-10-20 11:15:00,232.27,232.31,232.26,232.29,37538.0,200.3307,200.3652,200.3221,200.348,37538.0
2017-10-20 11:20:00,232.3,232.42,232.28,232.4,33558.0,200.3566,200.4601,200.3393,200.4428,33558.0
2017-10-20 11:25:00,232.4,232.42,232.37,232.37,36966.0,200.4428,200.4601,200.417,200.417,36966.0
2017-10-20 11:30:00,232.38,232.5,232.37,232.5,59613.0,200.4256,200.5291,200.417,200.5291,59613.0
2017-10-20 11:35:00,232.47,232.56,232.47,232.56,36493.0,200.5032,200.5808,200.5032,200.5808,36493.0
2017-10-20 11:40:00,232.56,232.59,232.52,232.55,21676.0,200.5808,200.6067,200.5463,200.5722,21676.0
2017-10-20 11:45:00,232.55,232.59,232.53,232.59,5274.0,200.5722,200.6067,200.555,200.6067,5274.0
2017-10-20 11:50:00,232.59,232.65,232.55,232.6,13646.0,200.6067,200.6585,200.5722,200.6153,13646.0
2017-10-20 11:55:00,232.62,232.67,232.61,232.67,21237.0,200.6326,200.6757,200.624,200.6757,21237.0
2017-10-20 12:00:00,232.67,232.69,232.58,232.6,13919.0,200.6757,200.693,200.5981,200.6153,13919.0
2017-10-20 12:05:00,232.61,232.61,232.53,232.57,73662.0,200.624,200.624,200.555,200.5895,73662.0
2017-10-20 12:10:00,232.56,232.63,232.55,232.63,34609.0,200.5808,200.6412,200.5722,200.6412,34609.0
2017-10-20 12:15:00,232.64,232.67,232.62,232.65,16261.0,200.6498,200.6757,200.6326,200.6585,16261.0
2017-10-20 12:20:00,232.66,232.67,232.65,232.65,14439.0,200.6671,200.6757,200.6585,200.6585,14439.0
2017-10-20 12:25:00,232.66,232.71,232.64,232.7,23854.0,200.6671,200.7102,200.6498,200.7016,23854.0
2017-10-20 12:30:00,232.7,232.7,232.64,232.65,18035.0,200.7016,200.7016,200.6498,200.6585,18035.0
2017-10-20 12:35:00,232.65,232.66,232.62,232.65,12885.0,200.6585,200.6671,200.6326,200.6585,12885.0
2017-10-20 12:40:00,232.66,232.71,232.65,232.71,4980.0,200.6671,200.7102,200.6585,200.7102,4980.0
2017-10-20 12:45:00,232.7,232.74,232.67,232.69,12435.0,200.7016,200.7361,200.6757,200.693,12435.0
2017-10-20 12:50:00,232.68,232.73,232.68,232.73,2335.0,200.6843,200.7275,200.6843,200.7275,2335.0
2017-10-20 12:55:00,232.72,232.74,232.68,232.69,7354.0,200.7188,200.7361,200.6843,200.693,7354.0
2017-10-20 13:00:00,232.72,232.73,232.7,232.72,9792.0,200.7188,200.7275,200.7016,200.7188,9792.0
2017-10-20 13:05:00,232.74,232.82,232.74,232.79,14505.0,200.7361,200.8051,200.7361,200.7792,14505.0
2017-10-20 13:10:00,232.79,232.82,232.77,232.79,15872.0,200.7792,200.8051,200.762,200.7792,15872.0
2017-10-20 13:15:00,232.79,232.8,232.75,232.79,25573.0,200.7792,200.7878,200.7447,200.7792,25573.0
2017-10-20 13:20:00,232.79,232.85,232.79,232.82,49584.0,200.7792,200.831,200.7792,200.8051,49584.0
2017-10-20 13:25:00,232.82,232.84,232.8,232.84,36310.0,200.8051,200.8223,200.7878,200.8223,36310.0
2017-10-20 13:30:00,232.84,232.86,232.83,232.86,20930.0,200.8223,200.8396,200.8137,200.8396,20930.0
2017-10-20 13:35:00,232.85,232.93,232.85,232.91,25011.0,200.831,200.9,200.831,200.8827,25011.0
2017-10-20 13:40:00,232.91,232.98,232.9,232.98,19868.0,200.8827,200.9431,200.8741,200.9431,19868.0
2017-10-20 13:45:00,232.98,233.0,232.95,232.99,10353.0,200.9431,200.9603,200.9172,200.9517,10353.0
2017-10-20 13:50:00,232.99,232.99,232.88,232.89,25471.0,200.9517,200.9517,200.8568,200.8655,25471.0
2017-10-20 13:55:00,232.89,232.92,232.85,232.86,38638.0,200.8655,200.8913,200.831,200.8396,38638.0
2017-10-20 14:00:00,232.87,232.93,232.87,232.9,18120.0,200.8482,200.9,200.8482,200.8741,18120.0
2017-10-20 14:05:00,232.91,232.94,232.91,232.93,27174.0,200.8827,200.9086,200.8827,200.9,27174.0
2017-10-20 14:10:00,232.92,232.99,232.91,232.95,8019.0,200.8913,200.9517,200.8827,200.9172,8019.0
2017-10-20 14:15:00,232.97,232.98,232.92,232.95,6794.0,200.9345,200.9431,200.8913,200.9172,6794.0
2017-10-20 14:20:00,232.94,233.04,232.91,233.0,31637.0,200.9086,200.9948,200.8827,200.9603,31637.0
2017-10-20 14:25:00,232.97,232.98,232.94,232.96,12144.0,200.9345,200.9431,200.9086,200.9258,12144.0
2017-10-20 14:30:00,232.99,233.01,232.95,232.97,26793.0,200.9517,200.969,200.9172,200.9345,26793.0
2017-10-20 14:35:00,232.97,232.97,232.9,232.92,42956.0,200.9345,200.9345,200.8741,200.8913,42956.0
2017-10-20 14:40:00,232.93,232.93,232.84,232.88,75358.0,200.9,200.9,200.8223,200.8568,75358.0
2017-10-20 14:45:00,232.88,232.91,232.87,232.88,26246.0,200.8568,200.8827,200.8482,200.8568,26246.0
2017-10-20 14:50:00,232.86,232.87,232.8,232.8,9946.0,200.8396,200.8482,200.7878,200.7878,9946.0
2017-10-20 14:55:00,232.81,232.81,232.78,232.78,7415.0,200.7965,200.7965,200.7706,200.7706,7415.0
2017-10-20 15:00:00,232.8,232.83,232.78,232.78,21875.0,200.7878,200.8137,200.7706,200.7706,21875.0
2017-10-20 15:05:00,232.78,232.82,232.77,232.81,17870.0,200.7706,200.8051,200.762,200.7965,17870.0
2017-10-20 15:10:00,232.81,232.88,232.8,232.85,31802.0,200.7965,200.8568,200.7878,200.831,31802.0
2017-10-20 15:15:00,232.86,232.87,232.84,232.87,12367.0,200.8396,200.8482,200.8223,200.8482,12367.0
2017-10-20 15:20:00,232.86,232.87,232.82,232.87,13761.0,200.8396,200.8482,200.8051,200.8482,13761.0
2017-10-20 15:25:00,232.87,232.87,232.8,232.82,24459.0,200.8482,200.8482,200.7878,200.8051,24459.0
2017-10-20 15:30:00,232.84,232.97,232.84,232.97,18363.0,200.8223,200.9345,200.8223,200.9345,18363.0
2017-10-20 15:35:00,232.96,233.01,232.95,232.99,25939.0,200.9258,200.969,200.9172,200.9517,25939.0
2017-10-20 15:40:00,232.98,232.99,232.94,232.97,31903.0,200.9431,200.9517,200.9086,200.9345,31903.0
2017-10-20 15:45:00,232.96,232.96,232.85,232.87,90465.0,200.9258,200.9258,200.831,200.8482,90465.0
2017-10-20 15:50:00,232.87,232.96,232.87,232.93,74444.0,200.8482,200.9258,200.8482,200.9,74444.0
2017-10-20 15:55:00,232.92,233.13,232.9,233.13,214631.0,200.8913,201.0725,200.8741,201.0725,214631.0
2017-10-23 09:30:00,233.58,233.58,233.18,233.27,114392.0,201.4606,201.4606,201.1156,201.1932,114392.0
2017-10-23 09:35:00,233.3,233.37,233.27,233.31,35263.0,201.2191,201.2795,201.1932,201.2277,35263.0
2017-10-23 09:40:00,233.28,233.41,233.26,233.35,26773.0,201.2018,201.314,201.1846,201.2622,26773.0
2017-10-23 09:45:00,233.35,233.51,233.35,233.47,55115.0,201.2622,201.4002,201.2622,201.3657,55115.0
2017-10-23 09:50:00,233.48,233.5,233.4,233.49,29276.0,201.3743,201.3916,201.3053,201.383,29276.0
2017-10-23 09:55:00,233.5,233.51,233.4,233.44,22978.0,201.3916,201.4002,201.3053,201.3398,22978.0
2017-10-23 10:00:00,233.43,233.47,233.39,233.44,26081.0,201.3312,201.3657,201.2967,201.3398,26081.0
2017-10-23 10:05:00,233.43,233.44,233.3,233.36,44765.0,201.3312,201.3398,201.2191,201.2708,44765.0
2017-10-23 10:10:00,233.43,233.45,233.34,233.37,39482.0,201.3312,201.3485,201.2536,201.2795,39482.0
2017-10-23 10:15:00,233.37,233.44,233.33,233.41,19643.0,201.2795,201.3398,201.245,201.314,19643.0
2017-10-23 10:20:00,233.4,233.53,233.39,233.42,21552.0,201.3053,201.4175,201.2967,201.3226,21552.0
2017-10-23 10:25:00,233.41,233.46,233.4,233.46,12140.0,201.314,201.3571,201.3053,201.3571,12140.0
2017-10-23 10:30:00,233.46,233.51,233.45,233.48,22395.0,201.3571,201.4002,201.3485,201.3743,22395.0
2017-10-23 10:35:00,233.47,233.5,233.47,233.49,17325.0,201.3657,201.3916,201.3657,201.383,17325.0
2017-10-23 10:40:00,233.49,233.49,233.43,233.45,11475.0,201.383,201.383,201.3312,201.3485,11475.0
2017-10-23 10:45:00,233.44,233.47,233.3,233.31,18718.0,201.3398,201.3657,201.2191,201.2277,18718.0
2017-10-23 10:50:00,233.3,233.39,233.29,233.35,11231.0,201.2191,201.2967,201.2105,201.2622,11231.0
2017-10-23 10:55:00,233.35,233.35,233.28,233.28,13714.0,201.2622,201.2622,201.2018,201.2018,13714.0
2017-10-23 11:00:00,233.3,233.37,233.28,233.36,12410.0,201.2191,201.2795,201.2018,201.2708,12410.0
2017-10-23 11:05:00,233.36,233.42,233.35,233.39,10606.0,201.2708,201.3226,201.2622,201.2967,10606.0
2017-10-23 11:10:00,233.36,233.38,233.35,233.36,5902.0,201.2708,201.2881,201.2622,201.2708,5902.0
2017-10-23 11:15:00,233.36,233.4,233.35,233.4,7401.0,201.2708,201.3053,201.2622,201.3053,7401.0
2017-10-23 11:20:00,233.39,233.44,233.39,233.44,7295.0,201.2967,201.3398,201.2967,201.3398,7295.0
2017-10-23 11:25:00,233.45,233.53,233.43,233.5,12336.0,201.3485,201.4175,201.3312,201.3916,12336.0
2017-10-23 11:30:00,233.51,233.51,233.4,233.43,11960.0,201.4002,201.4002,201.3053,201.3312,11960.0
2017-10-23 11:35:00,233.43,233.46,233.29,233.3,12775.0,201.3312,201.3571,201.2105,201.2191,12775.0
2017-10-23 11:40:00,233.3,233.35,233.27,233.35,9782.0,201.2191,201.2622,201.1932,201.2622,9782.0
2017-10-23 11:45:00,233.35,233.37,233.29,233.36,19490.0,201.2622,201.2795,201.2105,201.2708,19490.0
2017-10-23 11:50:00,233.35,233.36,233.33,233.35,10504.0,201.2622,201.2708,201.245,201.2622,10504.0
2017-10-23 11:55:00,233.36,233.38,233.33,233.36,11237.0,201.2708,201.2881,201.245,201.2708,11237.0
2017-10-23 12:00:00,233.37,233.38,233.29,233.31,8485.0,201.2795,201.2881,201.2105,201.2277,8485.0
2017-10-23 12:05:00,233.31,233.31,233.2,233.26,11424.0,201.2277,201.2277,201.1328,201.1846,11424.0
2017-10-23 12:10:00,233.26,233.29,233.25,233.26,22411.0,201.1846,201.2105,201.176,201.1846,22411.0
2017-10-23 12:15:00,233.26,233.29,233.16,233.23,21625.0,201.1846,201.2105,201.0983,201.1587,21625.0
2017-10-23 12:20:00,233.22,233.29,233.19,233.26,28917.0,201.1501,201.2105,201.1242,201.1846,28917.0
2017-10-23 12:25:00,233.28,233.31,233.23,233.31,6463.0,201.2018,201.2277,201.1587,201.2277,6463.0
2017-10-23 12:30:00,233.31,233.34,233.28,233.29,10263.0,201.2277,201.2536,201.2018,201.2105,10263.0
2017-10-23 12:35:00,233.31,233.33,233.27,233.27,8615.0,201.2277,201.245,201.1932,201.1932,8615.0
2017-10-23 12:40:00,233.28,233.33,233.28,233.32,15274.0,201.2018,201.245,201.2018,201.2363,15274.0
2017-10-23 12:45:00,233.31,233.31,233.25,233.27,12611.0,201.2277,201.2277,201.176,201.1932,12611.0
2017-10-23 12:50:00,233.27,233.28,233.23,233.26,13198.0,201.1932,201.2018,201.1587,201.1846,13198.0
2017-10-23 12:55:00,233.26,233.32,233.26,233.31,8015.0,201.1846,201.2363,201.1846,201.2277,8015.0
2017-10-23 13:00:00,233.31,233.33,233.26,233.26,5582.0,201.2277,201.245,201.1846,201.1846,5582.0
2017-10-23 13:05:00,233.27,233.31,233.26,233.29,2814.0,201.1932,201.2277,201.1846,201.2105,2814.0
2017-10-23 13:10:00,233.29,233.29,233.21,233.21,4410.0,201.2105,201.2105,201.1415,201.1415,4410.0
2017-10-23 13:15:00,233.2,233.21,233.17,233.18,8375.0,201.1328,201.1415,201.107,201.1156,8375.0
2017-10-23 13:20:00,233.21,233.23,233.2,233.22,11696.0,201.1415,201.1587,201.1328,201.1501,11696.0
2017-10-23 13:25:00,233.24,233.27,233.24,233.24,4446.0,201.1673,201.1932,201.1673,201.1673,4446.0
2017-10-23 13:30:00,233.27,233.27,233.11,233.12,35085.0,201.1932,201.1932,201.0552,201.0638,35085.0
2017-10-23 13:35:00,233.1,233.14,233.07,233.11,32645.0,201.0466,201.0811,201.0207,201.0552,32645.0
2017-10-23 13:40:00,233.11,233.17,233.11,233.17,14164.0,201.0552,201.107,201.0552,201.107,14164.0
2017-10-23 13:45:00,233.18,233.23,233.16,233.2,16666.0,201.1156,201.1587,201.0983,201.1328,16666.0
2017-10-23 13:50:00,233.19,233.25,233.19,233.2,4432.0,201.1242,201.176,201.1242,201.1328,4432.0
2017-10-23 13:55:00,233.2,233.22,233.18,233.19,7456.0,201.1328,201.1501,201.1156,201.1242,7456.0
2017-10-23 14:00:00,233.18,233.21,233.13,233.17,11976.0,201.1156,201.1415,201.0725,201.107,11976.0
2017-10-23 14:05:00,233.16,233.19,233.15,233.18,4618.0,201.0983,201.1242,201.0897,201.1156,4618.0
2017-10-23 14:10:00,233.18,233.2,233.11,233.12,8837.0,201.1156,201.1328,201.0552,201.0638,8837.0
2017-10-23 14:15:00,233.12,233.12,233.06,233.09,21486.0,201.0638,201.0638,201.0121,201.038,21486.0
2017-10-23 14:20:00,233.09,233.11,233.01,233.02,9160.0,201.038,201.0552,200.969,200.9776,9160.0
2017-10-23 14:25:00,233.02,233.12,233.02,233.11,7063.0,200.9776,201.0638,200.9776,201.0552,7063.0
2017-10-23 14:30:00,233.12,233.12,233.06,233.1,21629.0,201.0638,201.0638,201.0121,201.0466,21629.0
2017-10-23 14:35:00,233.09,233.09,233.06,233.08,5043.0,201.038,201.038,201.0121,201.0293,5043.0
2017-10-23 14:40:00,233.08,233.13,233.05,233.07,3537.0,201.0293,201.0725,201.0035,201.0207,3537.0
2017-10-23 14:45:00,233.07,233.07,233.02,233.03,9927.0,201.0207,201.0207,200.9776,200.9862,9927.0
2017-10-23 14:50:00,233.03,233.08,232.98,233.07,17758.0,200.9862,201.0293,200.9431,201.0207,17758.0
2017-10-23 14:55:00,233.07,233.13,233.07,233.13,19196.0,201.0207,201.0725,201.0207,201.0725,19196.0
2017-10-23 15:00:00,233.12,233.14,233.06,233.07,8631.0,201.0638,201.0811,201.0121,201.0207,8631.0
2017-10-23 15:05:00,233.07,233.08,233.01,233.03,17907.0,201.0207,201.0293,200.969,200.9862,17907.0
2017-10-23 15:10:00,233.01,233.02,232.96,232.97,20642.0,200.969,200.9776,200.9258,200.9345,20642.0
2017-10-23 15:15:00,232.96,233.03,232.96,232.97,20757.0,200.9258,200.9862,200.9258,200.9345,20757.0
2017-10-23 15:20:00,232.96,232.97,232.84,232.88,32675.0,200.9258,200.9345,200.8223,200.8568,32675.0
2017-10-23 15:25:00,232.89,232.94,232.86,232.91,15706.0,200.8655,200.9086,200.8396,200.8827,15706.0
2017-10-23 15:30:00,232.91,232.99,232.83,232.84,33898.0,200.8827,200.9517,200.8137,200.8223,33898.0
2017-10-23 15:35:00,232.84,232.9,232.63,232.7,40670.0,200.8223,200.8741,200.6412,200.7016,40670.0
2017-10-23 15:40:00,232.7,232.82,232.66,232.78,50437.0,200.7016,200.8051,200.6671,200.7706,50437.0
2017-10-23 15:45:00,232.79,232.87,232.79,232.81,31192.0,200.7792,200.8482,200.7792,200.7965,31192.0
2017-10-23 15:50:00,232.79,232.8,232.67,232.7,96479.0,200.7792,200.7878,200.6757,200.7016,96479.0
2017-10-23 15:55:00,232.72,232.73,232.6,232.67,240940.0,200.7188,200.7275,200.6153,200.6757,240940.0
2017-10-24 09:30:00,234.11,234.26,233.96,234.25,147509.0,201.9177,202.0471,201.7883,202.0385,147509.0
2017-10-24 09:35:00,234.24,234.5,234.16,234.33,251913.0,202.0298,202.2541,201.9608,202.1075,251913.0
2017-10-24 09:40:00,234.33,234.36,234.11,234.19,104244.0,202.1075,202.1333,201.9177,201.9867,104244.0
2017-10-24 09:45:00,234.19,234.32,234.06,234.08,130642.0,201.9867,202.0988,201.8746,201.8918,130642.0
2017-10-24 09:50:00,234.07,234.26,234.05,234.16,88107.0,201.8832,202.0471,201.866,201.9608,88107.0
2017-10-24 09:55:00,234.17,234.23,234.04,234.07,62445.0,201.9695,202.0212,201.8573,201.8832,62445.0
2017-10-24 10:00:00,234.05,234.21,234.04,234.2,45008.0,201.866,202.004,201.8573,201.9953,45008.0
2017-10-24 10:05:00,234.21,234.33,234.19,234.28,42920.0,202.004,202.1075,201.9867,202.0643,42920.0
2017-10-24 10:10:00,234.32,234.35,234.28,234.34,36707.0,202.0988,202.1247,202.0643,202.1161,36707.0
2017-10-24 10:15:00,234.36,234.4,234.25,234.33,31872.0,202.1333,202.1678,202.0385,202.1075,31872.0
2017-10-24 10:20:00,234.31,234.37,234.28,234.36,27945.0,202.0902,202.142,202.0643,202.1333,27945.0
2017-10-24 10:25:00,234.32,234.41,234.29,234.39,24332.0,202.0988,202.1765,202.073,202.1592,24332.0
2017-10-24 10:30:00,234.39,234.4,234.34,234.36,10125.0,202.1592,202.1678,202.1161,202.1333,10125.0
2017-10-24 10:35:00,234.34,234.37,234.29,234.35,23615.0,202.1161,202.142,202.073,202.1247,23615.0
2017-10-24 10:40:00,234.34,234.45,234.33,234.33,34148.0,202.1161,202.211,202.1075,202.1075,34148.0
2017-10-24 10:45:00,234.32,234.35,234.26,234.3,59162.0,202.0988,202.1247,202.0471,202.0816,59162.0
2017-10-24 10:50:00,234.31,234.53,234.3,234.52,61470.0,202.0902,202.28,202.0816,202.2713,61470.0
2017-10-24 10:55:00,234.52,234.52,234.41,234.43,26351.0,202.2713,202.2713,202.1765,202.1937,26351.0
2017-10-24 11:00:00,234.43,234.49,234.42,234.49,10290.0,202.1937,202.2455,202.1851,202.2455,10290.0
2017-10-24 11:05:00,234.5,234.51,234.42,234.44,9662.0,202.2541,202.2627,202.1851,202.2023,9662.0
2017-10-24 11:10:00,234.45,234.45,234.33,234.41,48008.0,202.211,202.211,202.1075,202.1765,48008.0
2017-10-24 11:15:00,234.42,234.49,234.41,234.41,20519.0,202.1851,202.2455,202.1765,202.1765,20519.0
2017-10-24 11:20:00,234.42,234.46,234.39,234.43,25681.0,202.1851,202.2196,202.1592,202.1937,25681.0
2017-10-24 11:25:00,234.43,234.51,234.4,234.5,15678.0,202.1937,202.2627,202.1678,202.2541,15678.0
2017-10-24 11:30:00,234.51,234.54,234.44,234.47,27821.0,202.2627,202.2886,202.2023,202.2282,27821.0
2017-10-24 11:35:00,234.48,234.49,234.43,234.48,32457.0,202.2368,202.2455,202.1937,202.2368,32457.0
2017-10-24 11:40:00,234.47,234.52,234.46,234.48,15518.0,202.2282,202.2713,202.2196,202.2368,15518.0
2017-10-24 11:45:00,234.48,234.61,234.48,234.56,21544.0,202.2368,202.349,202.2368,202.3058,21544.0
2017-10-24 11:50:00,234.53,234.58,234.53,234.56,20667.0,202.28,202.3231,202.28,202.3058,20667.0
2017-10-24 11:55:00,234.56,234.61,234.54,234.55,52117.0,202.3058,202.349,202.2886,202.2972,52117.0
2017-10-24 12:00:00,234.54,234.61,234.54,234.56,11326.0,202.2886,202.349,202.2886,202.3058,11326.0
2017-10-24 12:05:00,234.55,234.56,234.49,234.51,19208.0,202.2972,202.3058,202.2455,202.2627,19208.0
2017-10-24 12:10:00,234.52,234.53,234.46,234.47,18069.0,202.2713,202.28,202.2196,202.2282,18069.0
2017-10-24 12:15:00,234.48,234.55,234.48,234.55,9051.0,202.2368,202.2972,202.2368,202.2972,9051.0
2017-10-24 12:20:00,234.54,234.57,234.51,234.52,26677.0,202.2886,202.3145,202.2627,202.2713,26677.0
2017-10-24 12:25:00,234.52,234.53,234.5,234.53,9341.0,202.2713,202.28,202.2541,202.28,9341.0
2017-10-24 12:30:00,234.53,234.54,234.48,234.49,6453.0,202.28,202.2886,202.2368,202.2455,6453.0
2017-10-24 12:35:00,234.49,234.53,234.48,234.5,11949.0,202.2455,202.28,202.2368,202.2541,11949.0
2017-10-24 12:40:00,234.5,234.52,234.48,234.52,3925.0,202.2541,202.2713,202.2368,202.2713,3925.0
2017-10-24 12:45:00,234.52,234.64,234.51,234.6,57930.0,202.2713,202.3748,202.2627,202.3403,57930.0
2017-10-24 12:50:00,234.6,234.7,234.59,234.69,10862.0,202.3403,202.4266,202.3317,202.4179,10862.0
2017-10-24 12:55:00,234.68,234.68,234.63,234.64,10582.0,202.4093,202.4093,202.3662,202.3748,10582.0
2017-10-24 13:00:00,234.64,234.65,234.61,234.63,15796.0,202.3748,202.3834,202.349,202.3662,15796.0
2017-10-24 13:05:00,234.63,234.64,234.56,234.57,11058.0,202.3662,202.3748,202.3058,202.3145,11058.0
2017-10-24 13:10:00,234.57,234.65,234.57,234.64,5554.0,202.3145,202.3834,202.3145,202.3748,5554.0
2017-10-24 13:15:00,234.64,234.64,234.61,234.61,12258.0,202.3748,202.3748,202.349,202.349,12258.0
2017-10-24 13:20:00,234.61,234.62,234.58,234.59,8254.0,202.349,202.3576,202.3231,202.3317,8254.0
2017-10-24 13:25:00,234.59,234.62,234.59,234.59,16812.0,202.3317,202.3576,202.3317,202.3317,16812.0
2017-10-24 13:30:00,234.59,234.62,234.58,234.58,65778.0,202.3317,202.3576,202.3231,202.3231,65778.0
2017-10-24 13:35:00,234.58,234.63,234.58,234.61,7033.0,202.3231,202.3662,202.3231,202.349,7033.0
2017-10-24 13:40:00,234.61,234.61,234.55,234.57,23579.0,202.349,202.349,202.2972,202.3145,23579.0
2017-10-24 13:45:00,234.58,234.61,234.56,234.56,25300.0,202.3231,202.349,202.3058,202.3058,25300.0
2017-10-24 13:50:00,234.56,234.56,234.51,234.51,11581.0,202.3058,202.3058,202.2627,202.2627,11581.0
2017-10-24 13:55:00,234.51,234.57,234.51,234.55,12443.0,202.2627,202.3145,202.2627,202.2972,12443.0
2017-10-24 14:00:00,234.55,234.56,234.51,234.54,8267.0,202.2972,202.3058,202.2627,202.2886,8267.0
2017-10-24 14:05:00,234.53,234.55,234.49,234.5,14981.0,202.28,202.2972,202.2455,202.2541,14981.0
2017-10-24 14:10:00,234.51,234.6,234.5,234.59,21566.0,202.2627,202.3403,202.2541,202.3317,21566.0
2017-10-24 14:15:00,234.6,234.62,234.56,234.6,6949.0,202.3403,202.3576,202.3058,202.3403,6949.0
2017-10-24 14:20:00,234.61,234.63,234.58,234.63,6747.0,202.349,202.3662,202.3231,202.3662,6747.0
2017-10-24 14:25:00,234.63,234.63,234.56,234.58,12203.0,202.3662,202.3662,202.3058,202.3231,12203.0
2017-10-24 14:30:00,234.58,234.63,234.58,234.58,14849.0,202.3231,202.3662,202.3231,202.3231,14849.0
2017-10-24 14:35:00,234.57,234.61,234.57,234.57,16589.0,202.3145,202.349,202.3145,202.3145,16589.0
2017-10-24 14:40:00,234.56,234.57,234.53,234.53,21985.0,202.3058,202.3145,202.28,202.28,21985.0
2017-10-24 14:45:00,234.54,234.54,234.43,234.46,44404.0,202.2886,202.2886,202.1937,202.2196,44404.0
2017-10-24 14:50:00,234.46,234.46,234.33,234.4,47683.0,202.2196,202.2196,202.1075,202.1678,47683.0
2017-10-24 14:55:00,234.4,234.41,234.31,234.33,47444.0,202.1678,202.1765,202.0902,202.1075,47444.0
2017-10-24 15:00:00,234.34,234.44,234.34,234.43,23456.0,202.1161,202.2023,202.1161,202.1937,23456.0
2017-10-24 15:05:00,234.44,234.46,234.13,234.2,178901.0,202.2023,202.2196,201.935,201.9953,178901.0
2017-10-24 15:10:00,234.23,234.32,234.22,234.28,31198.0,202.0212,202.0988,202.0126,202.0643,31198.0
2017-10-24 15:15:00,234.27,234.35,234.27,234.32,24288.0,202.0557,202.1247,202.0557,202.0988,24288.0
2017-10-24 15:20:00,234.32,234.39,234.3,234.36,18237.0,202.0988,202.1592,202.0816,202.1333,18237.0
2017-10-24 15:25:00,234.35,234.38,234.26,234.26,24754.0,202.1247,202.1506,202.0471,202.0471,24754.0
2017-10-24 15:30:00,234.26,234.39,234.26,234.38,31903.0,202.0471,202.1592,202.0471,202.1506,31903.0
2017-10-24 15:35:00,234.38,234.39,234.32,234.35,35820.0,202.1506,202.1592,202.0988,202.1247,35820.0
2017-10-24 15:40:00,234.34,234.37,234.26,234.29,32976.0,202.1161,202.142,202.0471,202.073,32976.0
2017-10-24 15:45:00,234.28,234.32,234.21,234.3,66588.0,202.0643,202.0988,202.004,202.0816,66588.0
2017-10-24 15:50:00,234.29,234.37,234.23,234.26,87318.0,202.073,202.142,202.0212,202.0471,87318.0
2017-10-24 15:55:00,234.26,234.3,234.17,234.3,226001.0,202.0471,202.0816,201.9695,202.0816,226001.0
2017-10-25 09:30:00,234.45,234.45,234.24,234.3,159652.0,202.211,202.211,202.0298,202.0816,159652.0
2017-10-25 09:35:00,234.32,234.36,234.25,234.3,49193.0,202.0988,202.1333,202.0385,202.0816,49193.0
2017-10-25 09:40:00,234.3,234.35,234.12,234.18,105349.0,202.0816,202.1247,201.9263,201.9781,105349.0
2017-10-25 09:45:00,234.2,234.25,234.15,234.22,41029.0,201.9953,202.0385,201.9522,202.0126,41029.0
2017-10-25 09:50:00,234.21,234.21,234.06,234.1,85586.0,202.004,202.004,201.8746,201.9091,85586.0
2017-10-25 09:55:00,234.09,234.16,234.06,234.11,62048.0,201.9005,201.9608,201.8746,201.9177,62048.0
2017-10-25 10:00:00,234.11,234.18,234.06,234.15,49234.0,201.9177,201.9781,201.8746,201.9522,49234.0
2017-10-25 10:05:00,234.15,234.25,234.11,234.15,21440.0,201.9522,202.0385,201.9177,201.9522,21440.0
2017-10-25 10:10:00,234.15,234.18,233.98,233.99,53740.0,201.9522,201.9781,201.8056,201.8142,53740.0
2017-10-25 10:15:00,234.01,234.02,233.68,233.7,78014.0,201.8315,201.8401,201.5468,201.5641,78014.0
2017-10-25 10:20:00,233.68,233.8,233.63,233.77,36107.0,201.5468,201.6503,201.5037,201.6245,36107.0
2017-10-25 10:25:00,233.76,233.8,233.72,233.77,24118.0,201.6158,201.6503,201.5813,201.6245,24118.0
2017-10-25 10:30:00,233.77,233.83,233.71,233.77,28157.0,201.6245,201.6762,201.5727,201.6245,28157.0
2017-10-25 10:35:00,233.78,233.78,233.58,233.59,35563.0,201.6331,201.6331,201.4606,201.4692,35563.0
2017-10-25 10:40:00,233.61,233.69,233.4,233.46,34920.0,201.4865,201.5555,201.3053,201.3571,34920.0
2017-10-25 10:45:00,233.47,233.58,233.46,233.56,31102.0,201.3657,201.4606,201.3571,201.4433,31102.0
2017-10-25 10:50:00,233.58,233.6,233.53,233.58,28419.0,201.4606,201.4778,201.4175,201.4606,28419.0
2017-10-25 10:55:00,233.59,233.59,233.42,233.48,24558.0,201.4692,201.4692,201.3226,201.3743,24558.0
2017-10-25 11:00:00,233.48,233.48,233.24,233.24,72442.0,201.3743,201.3743,201.1673,201.1673,72442.0
2017-10-25 11:05:00,233.25,233.36,233.2,233.25,68841.0,201.176,201.2708,201.1328,201.176,68841.0
2017-10-25 11:10:00,233.24,233.37,233.18,233.24,57114.0,201.1673,201.2795,201.1156,201.1673,57114.0
2017-10-25 11:15:00,233.25,233.32,233.04,233.07,67077.0,201.176,201.2363,200.9948,201.0207,67077.0
2017-10-25 11:20:00,233.07,233.21,233.03,233.19,67576.0,201.0207,201.1415,200.9862,201.1242,67576.0
2017-10-25 11:25:00,233.17,233.31,233.16,233.3,37829.0,201.107,201.2277,201.0983,201.2191,37829.0
2017-10-25 11:30:00,233.28,233.42,233.23,233.41,46351.0,201.2018,201.3226,201.1587,201.314,46351.0
2017-10-25 11:35:00,233.41,233.43,233.3,233.34,38650.0,201.314,201.3312,201.2191,201.2536,38650.0
2017-10-25 11:40:00,233.33,233.34,233.26,233.28,14134.0,201.245,201.2536,201.1846,201.2018,14134.0
2017-10-25 11:45:00,233.28,233.31,233.19,233.19,14006.0,201.2018,201.2277,201.1242,201.1242,14006.0
2017-10-25 11:50:00,233.18,233.18,233.04,233.14,37963.0,201.1156,201.1156,200.9948,201.0811,37963.0
2017-10-25 11:55:00,233.13,233.15,232.9,233.07,51061.0,201.0725,201.0897,200.8741,201.0207,51061.0
2017-10-25 12:00:00,233.07,233.07,232.83,232.86,32785.0,201.0207,201.0207,200.8137,200.8396,32785.0
2017-10-25 12:05:00,232.86,233.02,232.81,232.94,52264.0,200.8396,200.9776,200.7965,200.9086,52264.0
2017-10-25 12:10:00,232.95,232.96,232.67,232.76,68098.0,200.9172,200.9258,200.6757,200.7533,68098.0
2017-10-25 12:15:00,232.75,232.76,232.59,232.63,54373.0,200.7447,200.7533,200.6067,200.6412,54373.0
2017-10-25 12:20:00,232.63,232.65,232.42,232.51,74435.0,200.6412,200.6585,200.4601,200.5377,74435.0
2017-10-25 12:25:00,232.5,232.61,232.42,232.42,63547.0,200.5291,200.624,200.4601,200.4601,63547.0
2017-10-25 12:30:00,232.42,232.56,232.35,232.48,69162.0,200.4601,200.5808,200.3997,200.5118,69162.0
2017-10-25 12:35:00,232.44,232.57,232.38,232.39,21136.0,200.4773,200.5895,200.4256,200.4342,21136.0
2017-10-25 12:40:00,232.37,232.51,232.37,232.48,22407.0,200.417,200.5377,200.417,200.5118,22407.0
2017-10-25 12:45:00,232.48,232.55,232.41,232.42,57202.0,200.5118,200.5722,200.4515,200.4601,57202.0
2017-10-25 12:50:00,232.44,232.71,232.44,232.69,29720.0,200.4773,200.7102,200.4773,200.693,29720.0
2017-10-25 12:55:00,232.66,232.72,232.61,232.65,44384.0,200.6671,200.7188,200.624,200.6585,44384.0
2017-10-25 13:00:00,232.65,232.66,232.5,232.51,51518.0,200.6585,200.6671,200.5291,200.5377,51518.0
2017-10-25 13:05:00,232.49,232.64,232.46,232.58,27662.0,200.5205,200.6498,200.4946,200.5981,27662.0
2017-10-25 13:10:00,232.59,232.72,232.58,232.71,17605.0,200.6067,200.7188,200.5981,200.7102,17605.0
2017-10-25 13:15:00,232.72,232.73,232.63,232.68,23463.0,200.7188,200.7275,200.6412,200.6843,23463.0
2017-10-25 13:20:00,232.7,232.73,232.58,232.63,14348.0,200.7016,200.7275,200.5981,200.6412,14348.0
2017-10-25 13:25:00,232.63,232.67,232.53,232.54,13961.0,200.6412,200.6757,200.555,200.5636,13961.0
2017-10-25 13:30:00,232.53,232.66,232.53,232.64,11374.0,200.555,200.6671,200.555,200.6498,11374.0
2017-10-25 13:35:00,232.66,232.79,232.65,232.76,21902.0,200.6671,200.7792,200.6585,200.7533,21902.0
2017-10-25 13:40:00,232.77,232.92,232.76,232.89,37878.0,200.762,200.8913,200.7533,200.8655,37878.0
2017-10-25 13:45:00,232.88,233.05,232.88,232.89,33024.0,200.8568,201.0035,200.8568,200.8655,33024.0
2017-10-25 13:50:00,232.89,233.06,232.89,233.0,57614.0,200.8655,201.0121,200.8655,200.9603,57614.0
2017-10-25 13:55:00,233.04,233.11,233.03,233.05,24281.0,200.9948,201.0552,200.9862,201.0035,24281.0
2017-10-25 14:00:00,233.04,233.17,233.02,233.13,36595.0,200.9948,201.107,200.9776,201.0725,36595.0
2017-10-25 14:05:00,233.15,233.28,233.14,233.17,24371.0,201.0897,201.2018,201.0811,201.107,24371.0
2017-10-25 14:10:00,233.17,233.2,233.13,233.15,12694.0,201.107,201.1328,201.0725,201.0897,12694.0
2017-10-25 14:15:00,233.16,233.23,233.16,233.2,24939.0,201.0983,201.1587,201.0983,201.1328,24939.0
2017-10-25 14:20:00,233.21,233.26,233.17,233.23,22272.0,201.1415,201.1846,201.107,201.1587,22272.0
2017-10-25 14:25:00,233.24,233.32,233.23,233.27,46593.0,201.1673,201.2363,201.1587,201.1932,46593.0
2017-10-25 14:30:00,233.27,233.28,233.12,233.13,14969.0,201.1932,201.2018,201.0638,201.0725,14969.0
2017-10-25 14:35:00,233.12,233.16,233.02,233.06,47050.0,201.0638,201.0983,200.9776,201.0121,47050.0
2017-10-25 14:40:00,233.05,233.08,233.02,233.03,8785.0,201.0035,201.0293,200.9776,200.9862,8785.0
2017-10-25 14:45:00,233.01,233.05,232.96,233.05,20736.0,200.969,201.0035,200.9258,201.0035,20736.0
2017-10-25 14:50:00,233.06,233.1,233.02,233.08,16067.0,201.0121,201.0466,200.9776,201.0293,16067.0
2017-10-25 14:55:00,233.09,233.1,233.05,233.05,58119.0,201.038,201.0466,201.0035,201.0035,58119.0
2017-10-25 15:00:00,233.06,233.09,233.01,233.05,27030.0,201.0121,201.038,200.969,201.0035,27030.0
2017-10-25 15:05:00,233.05,233.16,233.05,233.12,36368.0,201.0035,201.0983,201.0035,201.0638,36368.0
2017-10-25 15:10:00,233.13,233.18,233.13,233.18,10981.0,201.0725,201.1156,201.0725,201.1156,10981.0
2017-10-25 15:15:00,233.19,233.22,233.16,233.18,8666.0,201.1242,201.1501,201.0983,201.1156,8666.0
2017-10-25 15:20:00,233.18,233.24,233.18,233.24,19716.0,201.1156,201.1673,201.1156,201.1673,19716.0
2017-10-25 15:25:00,233.24,233.37,233.23,233.29,78598.0,201.1673,201.2795,201.1587,201.2105,78598.0
2017-10-25 15:30:00,233.27,233.31,233.22,233.3,40426.0,201.1932,201.2277,201.1501,201.2191,40426.0
2017-10-25 15:35:00,233.3,233.34,233.16,233.16,47377.0,201.2191,201.2536,201.0983,201.0983,47377.0
2017-10-25 15:40:00,233.15,233.19,233.05,233.05,32853.0,201.0897,201.1242,201.0035,201.0035,32853.0
2017-10-25 15:45:00,233.05,233.05,232.83,232.83,33927.0,201.0035,201.0035,200.8137,200.8137,33927.0
2017-10-25 15:50:00,232.84,233.1,232.81,233.09,93511.0,200.8223,201.0466,200.7965,201.038,93511.0
2017-10-25 15:55:00,233.09,233.23,233.03,233.16,115656.0,201.038,201.1587,200.9862,201.0983,115656.0
2017-10-26 09:30:00,233.91,234.24,233.91,234.22,267563.0,201.7452,202.0298,201.7452,202.0126,267563.0
2017-10-26 09:35:00,234.23,234.26,234.13,234.14,66466.0,202.0212,202.0471,201.935,201.9436,66466.0
2017-10-26 09:40:00,234.14,234.36,234.13,234.36,95246.0,201.9436,202.1333,201.935,202.1333,95246.0
2017-10-26 09:45:00,234.35,234.42,234.27,234.29,58353.0,202.1247,202.1851,202.0557,202.073,58353.0
2017-10-26 09:50:00,234.3,234.42,234.27,234.36,70604.0,202.0816,202.1851,202.0557,202.1333,70604.0
2017-10-26 09:55:00,234.37,234.37,234.32,234.33,24982.0,202.142,202.142,202.0988,202.1075,24982.0
2017-10-26 10:00:00,234.33,234.35,234.19,234.23,39245.0,202.1075,202.1247,201.9867,202.0212,39245.0
2017-10-26 10:05:00,234.22,234.25,234.14,234.16,299392.0,202.0126,202.0385,201.9436,201.9608,299392.0
2017-10-26 10:10:00,234.16,234.24,234.15,234.17,32506.0,201.9608,202.0298,201.9522,201.9695,32506.0
2017-10-26 10:15:00,234.16,234.2,234.04,234.06,42871.0,201.9608,201.9953,201.8573,201.8746,42871.0
2017-10-26 10:20:00,234.06,234.1,233.99,234.1,62614.0,201.8746,201.9091,201.8142,201.9091,62614.0
2017-10-26 10:25:00,234.12,234.17,234.11,234.15,44627.0,201.9263,201.9695,201.9177,201.9522,44627.0
2017-10-26 10:30:00,234.15,234.15,234.02,234.09,31682.0,201.9522,201.9522,201.8401,201.9005,31682.0
2017-10-26 10:35:00,234.09,234.3,234.08,234.3,35524.0,201.9005,202.0816,201.8918,202.0816,35524.0
2017-10-26 10:40:00,234.31,234.36,234.24,234.28,23794.0,202.0902,202.1333,202.0298,202.0643,23794.0
2017-10-26 10:45:00,234.29,234.37,234.29,234.3,22747.0,202.073,202.142,202.073,202.0816,22747.0
2017-10-26 10:50:00,234.32,234.36,234.28,234.35,43873.0,202.0988,202.1333,202.0643,202.1247,43873.0
2017-10-26 10:55:00,234.34,234.35,234.25,234.25,12499.0,202.1161,202.1247,202.0385,202.0385,12499.0
2017-10-26 11:00:00,234.25,234.38,234.19,234.26,72674.0,202.0385,202.1506,201.9867,202.0471,72674.0
2017-10-26 11:05:00,234.25,234.29,234.1,234.16,16709.0,202.0385,202.073,201.9091,201.9608,16709.0
2017-10-26 11:10:00,234.17,234.19,234.15,234.18,9487.0,201.9695,201.9867,201.9522,201.9781,9487.0
2017-10-26 11:15:00,234.14,234.15,233.75,233.77,68320.0,201.9436,201.9522,201.6072,201.6245,68320.0
2017-10-26 11:20:00,233.78,233.96,233.78,233.92,27440.0,201.6331,201.7883,201.6331,201.7538,27440.0
2017-10-26 11:25:00,233.93,234.07,233.9,234.01,20068.0,201.7625,201.8832,201.7366,201.8315,20068.0
2017-10-26 11:30:00,234.01,234.04,233.97,234.03,12042.0,201.8315,201.8573,201.797,201.8487,12042.0
2017-10-26 11:35:00,234.02,234.13,234.02,234.04,21111.0,201.8401,201.935,201.8401,201.8573,21111.0
2017-10-26 11:40:00,234.01,234.02,233.86,233.96,11375.0,201.8315,201.8401,201.7021,201.7883,11375.0
2017-10-26 11:45:00,233.93,234.0,233.92,233.95,19612.0,201.7625,201.8228,201.7538,201.7797,19612.0
2017-10-26 11:50:00,233.87,233.94,233.87,233.92,8019.0,201.7107,201.7711,201.7107,201.7538,8019.0
2017-10-26 11:55:00,233.9,233.96,233.84,233.95,22832.0,201.7366,201.7883,201.6848,201.7797,22832.0
2017-10-26 12:00:00,233.93,233.99,233.91,233.99,15065.0,201.7625,201.8142,201.7452,201.8142,15065.0
2017-10-26 12:05:00,233.97,234.03,233.93,234.03,21028.0,201.797,201.8487,201.7625,201.8487,21028.0
2017-10-26 12:10:00,234.04,234.07,233.99,234.05,8213.0,201.8573,201.8832,201.8142,201.866,8213.0
2017-10-26 12:15:00,234.05,234.15,234.04,234.12,19197.0,201.866,201.9522,201.8573,201.9263,19197.0
2017-10-26 12:20:00,234.11,234.14,234.08,234.1,8038.0,201.9177,201.9436,201.8918,201.9091,8038.0
2017-10-26 12:25:00,234.12,234.21,234.12,234.19,25826.0,201.9263,202.004,201.9263,201.9867,25826.0
2017-10-26 12:30:00,234.16,234.16,233.9,233.94,19780.0,201.9608,201.9608,201.7366,201.7711,19780.0
2017-10-26 12:35:00,233.94,233.95,233.84,233.94,13434.0,201.7711,201.7797,201.6848,201.7711,13434.0
2017-10-26 12:40:00,233.92,233.92,233.86,233.88,11079.0,201.7538,201.7538,201.7021,201.7193,11079.0
2017-10-26 12:45:00,233.89,233.98,233.88,233.94,4450.0,201.728,201.8056,201.7193,201.7711,4450.0
2017-10-26 12:50:00,233.93,233.97,233.91,233.97,3015.0,201.7625,201.797,201.7452,201.797,3015.0
2017-10-26 12:55:00,233.95,233.98,233.94,233.96,2927.0,201.7797,201.8056,201.7711,201.7883,2927.0
2017-10-26 13:00:00,233.96,234.03,233.9,234.03,6343.0,201.7883,201.8487,201.7366,201.8487,6343.0
2017-10-26 13:05:00,234.03,234.07,234.02,234.03,10709.0,201.8487,201.8832,201.8401,201.8487,10709.0
2017-10-26 13:10:00,234.02,234.08,234.02,234.08,3816.0,201.8401,201.8918,201.8401,201.8918,3816.0
2017-10-26 13:15:00,234.07,234.15,234.04,234.15,16405.0,201.8832,201.9522,201.8573,201.9522,16405.0
2017-10-26 13:20:00,234.14,234.14,234.1,234.13,5677.0,201.9436,201.9436,201.9091,201.935,5677.0
2017-10-26 13:25:00,234.13,234.15,234.11,234.12,8121.0,201.935,201.9522,201.9177,201.9263,8121.0
2017-10-26 13:30:00,234.11,234.15,234.08,234.08,8922.0,201.9177,201.9522,201.8918,201.8918,8922.0
2017-10-26 13:35:00,234.09,234.2,234.09,234.15,22568.0,201.9005,201.9953,201.9005,201.9522,22568.0
2017-10-26 13:40:00,234.15,234.16,234.1,234.11,3055.0,201.9522,201.9608,201.9091,201.9177,3055.0
2017-10-26 13:45:00,234.08,234.08,234.02,234.02,5840.0,201.8918,201.8918,201.8401,201.8401,5840.0
2017-10-26 13:50:00,234.03,234.05,234.0,234.05,11731.0,201.8487,201.866,201.8228,201.866,11731.0
2017-10-26 13:55:00,234.06,234.12,234.06,234.11,5159.0,201.8746,201.9263,201.8746,201.9177,5159.0
2017-10-26 14:00:00,234.14,234.14,234.05,234.07,6783.0,201.9436,201.9436,201.866,201.8832,6783.0
2017-10-26 14:05:00,234.08,234.1,234.06,234.09,4722.0,201.8918,201.9091,201.8746,201.9005,4722.0
2017-10-26 14:10:00,234.09,234.13,234.08,234.1,8937.0,201.9005,201.935,201.8918,201.9091,8937.0
2017-10-26 14:15:00,234.09,234.12,234.05,234.05,6521.0,201.9005,201.9263,201.866,201.866,6521.0
2017-10-26 14:20:00,234.04,234.1,234.01,234.09,11384.0,201.8573,201.9091,201.8315,201.9005,11384.0
2017-10-26 14:25:00,234.08,234.14,234.08,234.11,2882.0,201.8918,201.9436,201.8918,201.9177,2882.0
2017-10-26 14:30:00,234.1,234.13,234.1,234.1,9599.0,201.9091,201.935,201.9091,201.9091,9599.0
2017-10-26 14:35:00,234.1,234.12,234.08,234.12,6033.0,201.9091,201.9263,201.8918,201.9263,6033.0
2017-10-26 14:40:00,234.11,234.14,234.11,234.13,11156.0,201.9177,201.9436,201.9177,201.935,11156.0
2017-10-26 14:45:00,234.13,234.13,234.08,234.11,11206.0,201.935,201.935,201.8918,201.9177,11206.0
2017-10-26 14:50:00,234.12,234.12,234.01,234.03,16568.0,201.9263,201.9263,201.8315,201.8487,16568.0
2017-10-26 14:55:00,234.02,234.04,233.98,234.0,9292.0,201.8401,201.8573,201.8056,201.8228,9292.0
2017-10-26 15:00:00,234.01,234.05,234.0,234.05,6612.0,201.8315,201.866,201.8228,201.866,6612.0
2017-10-26 15:05:00,234.07,234.07,233.96,234.0,14195.0,201.8832,201.8832,201.7883,201.8228,14195.0
2017-10-26 15:10:00,234.01,234.02,233.95,233.97,25063.0,201.8315,201.8401,201.7797,201.797,25063.0
2017-10-26 15:15:00,233.97,233.99,233.89,233.92,23661.0,201.797,201.8142,201.728,201.7538,23661.0
2017-10-26 15:20:00,233.93,233.99,233.92,233.98,5824.0,201.7625,201.8142,201.7538,201.8056,5824.0
2017-10-26 15:25:00,233.98,234.06,233.97,234.06,12857.0,201.8056,201.8746,201.797,201.8746,12857.0
2017-10-26 15:30:00,234.04,234.07,234.0,234.0,27118.0,201.8573,201.8832,201.8228,201.8228,27118.0
2017-10-26 15:35:00,234.0,234.0,233.91,233.97,7280.0,201.8228,201.8228,201.7452,201.797,7280.0
2017-10-26 15:40:00,233.98,234.03,233.96,234.02,42347.0,201.8056,201.8487,201.7883,201.8401,42347.0
2017-10-26 15:45:00,234.03,234.14,234.02,234.08,46526.0,201.8487,201.9436,201.8401,201.8918,46526.0
2017-10-26 15:50:00,234.06,234.11,234.0,234.09,34818.0,201.8746,201.9177,201.8228,201.9005,34818.0
2017-10-26 15:55:00,234.11,234.11,233.85,233.85,197183.0,201.9177,201.9177,201.6935,201.6935,197183.0
2017-10-27 09:30:00,233.95,234.0,233.61,233.8,157164.0,201.7797,201.8228,201.4865,201.6503,157164.0
2017-10-27 09:35:00,233.82,233.9,233.43,233.43,99420.0,201.6676,201.7366,201.3312,201.3312,99420.0
2017-10-27 09:40:00,233.44,233.64,233.36,233.64,92957.0,201.3398,201.5123,201.2708,201.5123,92957.0
2017-10-27 09:45:00,233.62,233.76,233.39,233.47,69980.0,201.4951,201.6158,201.2967,201.3657,69980.0
2017-10-27 09:50:00,233.47,233.76,233.45,233.72,59518.0,201.3657,201.6158,201.3485,201.5813,59518.0
2017-10-27 09:55:00,233.73,233.75,233.56,233.67,39315.0,201.59,201.6072,201.4433,201.5382,39315.0
2017-10-27 10:00:00,233.7,234.17,233.69,234.01,102601.0,201.5641,201.9695,201.5555,201.8315,102601.0
2017-10-27 10:05:00,234.0,234.08,233.95,234.02,23268.0,201.8228,201.8918,201.7797,201.8401,23268.0
2017-10-27 10:10:00,234.05,234.07,233.91,233.91,19187.0,201.866,201.8832,201.7452,201.7452,19187.0
2017-10-27 10:15:00,233.89,234.02,233.87,234.02,20245.0,201.728,201.8401,201.7107,201.8401,20245.0
2017-10-27 10:20:00,234.01,234.02,233.84,233.85,47356.0,201.8315,201.8401,201.6848,201.6935,47356.0
2017-10-27 10:25:00,233.86,233.92,233.75,233.84,19723.0,201.7021,201.7538,201.6072,201.6848,19723.0
2017-10-27 10:30:00,233.92,233.93,233.85,233.88,14570.0,201.7538,201.7625,201.6935,201.7193,14570.0
2017-10-27 10:35:00,233.9,233.93,233.81,233.9,55453.0,201.7366,201.7625,201.659,201.7366,55453.0
2017-10-27 10:40:00,233.89,233.89,233.82,233.88,33295.0,201.728,201.728,201.6676,201.7193,33295.0
2017-10-27 10:45:00,233.88,233.96,233.87,233.94,13749.0,201.7193,201.7883,201.7107,201.7711,13749.0
2017-10-27 10:50:00,233.95,234.0,233.9,233.93,39830.0,201.7797,201.8228,201.7366,201.7625,39830.0
2017-10-27 10:55:00,233.93,233.95,233.85,233.86,11468.0,201.7625,201.7797,201.6935,201.7021,11468.0
2017-10-27 11:00:00,233.87,234.02,233.87,234.02,18467.0,201.7107,201.8401,201.7107,201.8401,18467.0
2017-10-27 11:05:00,234.01,234.1,233.99,234.04,22415.0,201.8315,201.9091,201.8142,201.8573,22415.0
2017-10-27 11:10:00,234.04,234.11,233.99,234.02,25832.0,201.8573,201.9177,201.8142,201.8401,25832.0
2017-10-27 11:15:00,234.01,234.08,234.0,234.05,66892.0,201.8315,201.8918,201.8228,201.866,66892.0
2017-10-27 11:20:00,234.07,234.17,234.02,234.12,17020.0,201.8832,201.9695,201.8401,201.9263,17020.0
2017-10-27 11:25:00,234.11,234.15,234.05,234.09,66572.0,201.9177,201.9522,201.866,201.9005,66572.0
2017-10-27 11:30:00,234.1,234.13,234.09,234.12,39512.0,201.9091,201.935,201.9005,201.9263,39512.0
2017-10-27 11:35:00,234.12,234.16,234.09,234.15,46260.0,201.9263,201.9608,201.9005,201.9522,46260.0
2017-10-27 11:40:00,234.15,234.23,234.15,234.19,50384.0,201.9522,202.0212,201.9522,201.9867,50384.0
2017-10-27 11:45:00,234.2,234.25,234.12,234.12,46299.0,201.9953,202.0385,201.9263,201.9263,46299.0
2017-10-27 11:50:00,234.15,234.17,234.12,234.14,40605.0,201.9522,201.9695,201.9263,201.9436,40605.0
2017-10-27 11:55:00,234.13,234.16,234.08,234.13,15169.0,201.935,201.9608,201.8918,201.935,15169.0
2017-10-27 12:00:00,234.14,234.23,234.13,234.21,16576.0,201.9436,202.0212,201.935,202.004,16576.0
2017-10-27 12:05:00,234.21,234.33,234.21,234.29,34745.0,202.004,202.1075,202.004,202.073,34745.0
2017-10-27 12:10:00,234.28,234.28,234.23,234.25,21845.0,202.0643,202.0643,202.0212,202.0385,21845.0
2017-10-27 12:15:00,234.26,234.3,234.22,234.23,22452.0,202.0471,202.0816,202.0126,202.0212,22452.0
2017-10-27 12:20:00,234.24,234.26,234.15,234.16,16744.0,202.0298,202.0471,201.9522,201.9608,16744.0
2017-10-27 12:25:00,234.19,234.22,234.17,234.18,7241.0,201.9867,202.0126,201.9695,201.9781,7241.0
2017-10-27 12:30:00,234.18,234.21,234.16,234.2,10804.0,201.9781,202.004,201.9608,201.9953,10804.0
2017-10-27 12:35:00,234.2,234.21,234.15,234.18,18015.0,201.9953,202.004,201.9522,201.9781,18015.0
2017-10-27 12:40:00,234.18,234.2,234.15,234.18,13916.0,201.9781,201.9953,201.9522,201.9781,13916.0
2017-10-27 12:45:00,234.17,234.22,234.15,234.15,35084.0,201.9695,202.0126,201.9522,201.9522,35084.0
2017-10-27 12:50:00,234.15,234.16,234.07,234.11,24970.0,201.9522,201.9608,201.8832,201.9177,24970.0
2017-10-27 12:55:00,234.11,234.14,234.1,234.14,15034.0,201.9177,201.9436,201.9091,201.9436,15034.0
2017-10-27 13:00:00,234.14,234.19,234.12,234.12,15101.0,201.9436,201.9867,201.9263,201.9263,15101.0
2017-10-27 13:05:00,234.13,234.13,234.08,234.1,12126.0,201.935,201.935,201.8918,201.9091,12126.0
2017-10-27 13:10:00,234.1,234.1,234.02,234.05,23860.0,201.9091,201.9091,201.8401,201.866,23860.0
2017-10-27 13:15:00,234.04,234.08,234.04,234.07,21043.0,201.8573,201.8918,201.8573,201.8832,21043.0
2017-10-27 13:20:00,234.06,234.08,233.99,234.04,27942.0,201.8746,201.8918,201.8142,201.8573,27942.0
2017-10-27 13:25:00,234.04,234.1,234.02,234.04,24059.0,201.8573,201.9091,201.8401,201.8573,24059.0
2017-10-27 13:30:00,234.04,234.11,234.04,234.1,13297.0,201.8573,201.9177,201.8573,201.9091,13297.0
2017-10-27 13:35:00,234.11,234.15,234.08,234.09,19916.0,201.9177,201.9522,201.8918,201.9005,19916.0
2017-10-27 13:40:00,234.1,234.12,234.05,234.06,37335.0,201.9091,201.9263,201.866,201.8746,37335.0
2017-10-27 13:45:00,234.07,234.15,234.07,234.15,10619.0,201.8832,201.9522,201.8832,201.9522,10619.0
2017-10-27 13:50:00,234.16,234.22,234.15,234.2,19558.0,201.9608,202.0126,201.9522,201.9953,19558.0
2017-10-27 13:55:00,234.19,234.2,234.14,234.17,32836.0,201.9867,201.9953,201.9436,201.9695,32836.0
2017-10-27 14:00:00,234.17,234.2,234.15,234.19,27001.0,201.9695,201.9953,201.9522,201.9867,27001.0
2017-10-27 14:05:00,234.18,234.2,234.12,234.18,33673.0,201.9781,201.9953,201.9263,201.9781,33673.0
2017-10-27 14:10:00,234.19,234.29,234.19,234.23,31304.0,201.9867,202.073,201.9867,202.0212,31304.0
2017-10-27 14:15:00,234.23,234.33,234.21,234.33,36640.0,202.0212,202.1075,202.004,202.1075,36640.0
2017-10-27 14:20:00,234.32,234.32,234.24,234.24,12811.0,202.0988,202.0988,202.0298,202.0298,12811.0
2017-10-27 14:25:00,234.25,234.26,234.21,234.21,34349.0,202.0385,202.0471,202.004,202.004,34349.0
2017-10-27 14:30:00,234.21,234.26,234.2,234.23,5788.0,202.004,202.0471,201.9953,202.0212,5788.0
2017-10-27 14:35:00,234.22,234.22,234.15,234.17,22358.0,202.0126,202.0126,201.9522,201.9695,22358.0
2017-10-27 14:40:00,234.16,234.17,234.11,234.12,7806.0,201.9608,201.9695,201.9177,201.9263,7806.0
2017-10-27 14:45:00,234.12,234.16,234.11,234.14,112532.0,201.9263,201.9608,201.9177,201.9436,112532.0
2017-10-27 14:50:00,234.14,234.19,234.13,234.18,24701.0,201.9436,201.9867,201.935,201.9781,24701.0
2017-10-27 14:55:00,234.18,234.21,234.16,234.16,16007.0,201.9781,202.004,201.9608,201.9608,16007.0
2017-10-27 15:00:00,234.16,234.2,234.14,234.19,13271.0,201.9608,201.9953,201.9436,201.9867,13271.0
2017-10-27 15:05:00,234.19,234.21,234.17,234.19,11777.0,201.9867,202.004,201.9695,201.9867,11777.0
2017-10-27 15:10:00,234.19,234.25,234.19,234.25,12003.0,201.9867,202.0385,201.9867,202.0385,12003.0
2017-10-27 15:15:00,234.25,234.26,234.21,234.22,37029.0,202.0385,202.0471,202.004,202.0126,37029.0
2017-10-27 15:20:00,234.21,234.22,234.18,234.2,19823.0,202.004,202.0126,201.9781,201.9953,19823.0
2017-10-27 15:25:00,234.19,234.25,234.19,234.2,11173.0,201.9867,202.0385,201.9867,201.9953,11173.0
2017-10-27 15:30:00,234.2,234.2,234.11,234.14,21674.0,201.9953,201.9953,201.9177,201.9436,21674.0
2017-10-27 15:35:00,234.13,234.13,234.0,234.02,34587.0,201.935,201.935,201.8228,201.8401,34587.0
2017-10-27 15:40:00,234.02,234.03,233.95,233.96,29197.0,201.8401,201.8487,201.7797,201.7883,29197.0
2017-10-27 15:45:00,233.96,234.11,233.96,234.1,36637.0,201.7883,201.9177,201.7883,201.9091,36637.0
2017-10-27 15:50:00,234.11,234.17,234.07,234.12,64998.0,201.9177,201.9695,201.8832,201.9263,64998.0
2017-10-27 15:55:00,234.12,234.2,233.88,234.17,188387.0,201.9263,201.9953,201.7193,201.9695,188387.0
2017-10-30 09:30:00,233.52,233.55,233.3,233.4,136592.0,201.4088,201.4347,201.2191,201.3053,136592.0
2017-10-30 09:35:00,233.4,233.74,233.4,233.71,37895.0,201.3053,201.5986,201.3053,201.5727,37895.0
2017-10-30 09:40:00,233.71,233.91,233.69,233.8,96962.0,201.5727,201.7452,201.5555,201.6503,96962.0
2017-10-30 09:45:00,233.81,233.84,233.64,233.7,74790.0,201.659,201.6848,201.5123,201.5641,74790.0
2017-10-30 09:50:00,233.69,233.81,233.64,233.81,40654.0,201.5555,201.659,201.5123,201.659,40654.0
2017-10-30 09:55:00,233.79,233.79,233.69,233.79,15420.0,201.6417,201.6417,201.5555,201.6417,15420.0
2017-10-30 10:00:00,233.78,233.9,233.77,233.88,30827.0,201.6331,201.7366,201.6245,201.7193,30827.0
2017-10-30 10:05:00,233.88,233.94,233.87,233.88,21335.0,201.7193,201.7711,201.7107,201.7193,21335.0
2017-10-30 10:10:00,233.89,233.89,233.82,233.85,20432.0,201.728,201.728,201.6676,201.6935,20432.0
2017-10-30 10:15:00,233.84,233.97,233.8,233.96,28235.0,201.6848,201.797,201.6503,201.7883,28235.0
2017-10-30 10:20:00,233.97,233.99,233.92,233.93,15647.0,201.797,201.8142,201.7538,201.7625,15647.0
2017-10-30 10:25:00,233.95,233.97,233.9,233.96,24728.0,201.7797,201.797,201.7366,201.7883,24728.0
2017-10-30 10:30:00,233.96,234.06,233.94,234.05,160015.0,201.7883,201.8746,201.7711,201.866,160015.0
2017-10-30 10:35:00,234.05,234.11,234.04,234.09,44588.0,201.866,201.9177,201.8573,201.9005,44588.0
2017-10-30 10:40:00,234.08,234.14,234.05,234.11,57440.0,201.8918,201.9436,201.866,201.9177,57440.0
2017-10-30 10:45:00,234.09,234.13,234.06,234.07,20144.0,201.9005,201.935,201.8746,201.8832,20144.0
2017-10-30 10:50:00,234.06,234.06,234.01,234.02,22600.0,201.8746,201.8746,201.8315,201.8401,22600.0
2017-10-30 10:55:00,234.03,234.04,234.0,234.0,8857.0,201.8487,201.8573,201.8228,201.8228,8857.0
2017-10-30 11:00:00,233.99,234.0,233.95,234.0,18841.0,201.8142,201.8228,201.7797,201.8228,18841.0
2017-10-30 11:05:00,234.0,234.03,233.94,233.96,14394.0,201.8228,201.8487,201.7711,201.7883,14394.0
2017-10-30 11:10:00,233.98,234.05,233.93,234.05,20192.0,201.8056,201.866,201.7625,201.866,20192.0
2017-10-30 11:15:00,234.05,234.07,233.91,233.91,25264.0,201.866,201.8832,201.7452,201.7452,25264.0
2017-10-30 11:20:00,233.91,233.99,233.87,233.9,23761.0,201.7452,201.8142,201.7107,201.7366,23761.0
2017-10-30 11:25:00,233.89,233.89,233.76,233.78,34197.0,201.728,201.728,201.6158,201.6331,34197.0
2017-10-30 11:30:00,233.77,233.83,233.65,233.65,32252.0,201.6245,201.6762,201.521,201.521,32252.0
2017-10-30 11:35:00,233.65,233.65,233.32,233.32,27550.0,201.521,201.521,201.2363,201.2363,27550.0
2017-10-30 11:40:00,233.33,233.44,233.32,233.36,35484.0,201.245,201.3398,201.2363,201.2708,35484.0
2017-10-30 11:45:00,233.4,233.46,233.38,233.4,22168.0,201.3053,201.3571,201.2881,201.3053,22168.0
2017-10-30 11:50:00,233.4,233.48,233.34,233.45,58904.0,201.3053,201.3743,201.2536,201.3485,58904.0
2017-10-30 11:55:00,233.43,233.47,233.39,233.45,21526.0,201.3312,201.3657,201.2967,201.3485,21526.0
2017-10-30 12:00:00,233.45,233.46,233.28,233.32,47538.0,201.3485,201.3571,201.2018,201.2363,47538.0
2017-10-30 12:05:00,233.34,233.34,233.29,233.29,10826.0,201.2536,201.2536,201.2105,201.2105,10826.0
2017-10-30 12:10:00,233.3,233.3,233.19,233.27,26445.0,201.2191,201.2191,201.1242,201.1932,26445.0
2017-10-30 12:15:00,233.28,233.34,233.15,233.16,51656.0,201.2018,201.2536,201.0897,201.0983,51656.0
2017-10-30 12:20:00,233.16,233.33,233.15,233.33,30149.0,201.0983,201.245,201.0897,201.245,30149.0
2017-10-30 12:25:00,233.34,233.38,233.32,233.33,23604.0,201.2536,201.2881,201.2363,201.245,23604.0
2017-10-30 12:30:00,233.34,233.45,233.34,233.45,22572.0,201.2536,201.3485,201.2536,201.3485,22572.0
2017-10-30 12:35:00,233.44,233.46,233.41,233.42,8813.0,201.3398,201.3571,201.314,201.3226,8813.0
2017-10-30 12:40:00,233.41,233.47,233.38,233.47,26788.0,201.314,201.3657,201.2881,201.3657,26788.0
2017-10-30 12:45:00,233.48,233.51,233.42,233.44,34135.0,201.3743,201.4002,201.3226,201.3398,34135.0
2017-10-30 12:50:00,233.43,233.44,233.37,233.44,8517.0,201.3312,201.3398,201.2795,201.3398,8517.0
2017-10-30 12:55:00,233.41,233.46,233.38,233.44,5266.0,201.314,201.3571,201.2881,201.3398,5266.0
2017-10-30 13:00:00,233.44,233.49,233.42,233.47,12506.0,201.3398,201.383,201.3226,201.3657,12506.0
2017-10-30 13:05:00,233.46,233.46,233.42,233.46,19907.0,201.3571,201.3571,201.3226,201.3571,19907.0
2017-10-30 13:10:00,233.45,233.47,233.42,233.46,36017.0,201.3485,201.3657,201.3226,201.3571,36017.0
2017-10-30 13:15:00,233.46,233.55,233.45,233.51,21660.0,201.3571,201.4347,201.3485,201.4002,21660.0
2017-10-30 13:20:00,233.5,233.51,233.44,233.51,22041.0,201.3916,201.4002,201.3398,201.4002,22041.0
2017-10-30 13:25:00,233.51,233.56,233.5,233.54,14686.0,201.4002,201.4433,201.3916,201.4261,14686.0
2017-10-30 13:30:00,233.55,233.56,233.52,233.55,11651.0,201.4347,201.4433,201.4088,201.4347,11651.0
2017-10-30 13:35:00,233.55,233.55,233.45,233.51,22688.0,201.4347,201.4347,201.3485,201.4002,22688.0
2017-10-30 13:40:00,233.52,233.55,233.5,233.51,25437.0,201.4088,201.4347,201.3916,201.4002,25437.0
2017-10-30 13:45:00,233.51,233.6,233.5,233.55,20551.0,201.4002,201.4778,201.3916,201.4347,20551.0
2017-10-30 13:50:00,233.56,233.57,233.41,233.41,71539.0,201.4433,201.452,201.314,201.314,71539.0
2017-10-30 13:55:00,233.44,233.45,233.35,233.38,22300.0,201.3398,201.3485,201.2622,201.2881,22300.0
2017-10-30 14:00:00,233.41,233.43,233.34,233.36,9398.0,201.314,201.3312,201.2536,201.2708,9398.0
2017-10-30 14:05:00,233.37,233.42,233.37,233.42,22052.0,201.2795,201.3226,201.2795,201.3226,22052.0
2017-10-30 14:10:00,233.41,233.5,233.4,233.5,9064.0,201.314,201.3916,201.3053,201.3916,9064.0
2017-10-30 14:15:00,233.49,233.53,233.44,233.47,6785.0,201.383,201.4175,201.3398,201.3657,6785.0
2017-10-30 14:20:00,233.47,233.48,233.44,233.48,4558.0,201.3657,201.3743,201.3398,201.3743,4558.0
2017-10-30 14:25:00,233.47,233.49,233.44,233.44,6625.0,201.3657,201.383,201.3398,201.3398,6625.0
2017-10-30 14:30:00,233.44,233.5,233.38,233.49,28200.0,201.3398,201.3916,201.2881,201.383,28200.0
2017-10-30 14:35:00,233.49,233.49,233.45,233.45,7105.0,201.383,201.383,201.3485,201.3485,7105.0
2017-10-30 14:40:00,233.45,233.51,233.43,233.48,23439.0,201.3485,201.4002,201.3312,201.3743,23439.0
2017-10-30 14:45:00,233.5,233.5,233.46,233.48,12591.0,201.3916,201.3916,201.3571,201.3743,12591.0
2017-10-30 14:50:00,233.5,233.52,233.43,233.46,18459.0,201.3916,201.4088,201.3312,201.3571,18459.0
2017-10-30 14:55:00,233.46,233.47,233.41,233.43,22690.0,201.3571,201.3657,201.314,201.3312,22690.0
2017-10-30 15:00:00,233.43,233.45,233.33,233.36,15874.0,201.3312,201.3485,201.245,201.2708,15874.0
2017-10-30 15:05:00,233.37,233.45,233.33,233.41,20674.0,201.2795,201.3485,201.245,201.314,20674.0
2017-10-30 15:10:00,233.4,233.41,233.27,233.29,19786.0,201.3053,201.314,201.1932,201.2105,19786.0
2017-10-30 15:15:00,233.29,233.32,233.24,233.3,27100.0,201.2105,201.2363,201.1673,201.2191,27100.0
2017-10-30 15:20:00,233.31,233.33,233.2,233.2,23823.0,201.2277,201.245,201.1328,201.1328,23823.0
2017-10-30 15:25:00,233.21,233.31,233.2,233.31,11467.0,201.1415,201.2277,201.1328,201.2277,11467.0
2017-10-30 15:30:00,233.32,233.33,233.27,233.33,17555.0,201.2363,201.245,201.1932,201.245,17555.0
2017-10-30 15:35:00,233.33,233.43,233.31,233.43,25333.0,201.245,201.3312,201.2277,201.3312,25333.0
2017-10-30 15:40:00,233.44,233.49,233.41,233.45,38600.0,201.3398,201.383,201.314,201.3485,38600.0
2017-10-30 15:45:00,233.45,233.52,233.45,233.48,63725.0,201.3485,201.4088,201.3485,201.3743,63725.0
2017-10-30 15:50:00,233.51,233.56,233.5,233.54,50535.0,201.4002,201.4433,201.3916,201.4261,50535.0
2017-10-30 15:55:00,233.55,233.57,233.32,233.35,183916.0,201.4347,201.452,201.2363,201.2622,183916.0
2017-10-31 09:30:00,233.64,233.64,233.4,233.42,77427.0,201.5123,201.5123,201.3053,201.3226,77427.0
2017-10-31 09:35:00,233.41,233.46,233.33,233.33,16441.0,201.314,201.3571,201.245,201.245,16441.0
2017-10-31 09:40:00,233.33,233.36,233.27,233.32,46779.0,201.245,201.2708,201.1932,201.2363,46779.0
2017-10-31 09:45:00,233.33,233.43,233.31,233.31,27938.0,201.245,201.3312,201.2277,201.2277,27938.0
2017-10-31 09:50:00,233.3,233.36,233.2,233.21,41084.0,201.2191,201.2708,201.1328,201.1415,41084.0
2017-10-31 09:55:00,233.21,233.3,233.2,233.3,15697.0,201.1415,201.2191,201.1328,201.2191,15697.0
2017-10-31 10:00:00,233.29,233.37,233.23,233.29,16159.0,201.2105,201.2795,201.1587,201.2105,16159.0
2017-10-31 10:05:00,233.29,233.33,233.22,233.26,15860.0,201.2105,201.245,201.1501,201.1846,15860.0
2017-10-31 10:10:00,233.26,233.28,233.22,233.23,36818.0,201.1846,201.2018,201.1501,201.1587,36818.0
2017-10-31 10:15:00,233.24,233.34,233.24,233.31,8687.0,201.1673,201.2536,201.1673,201.2277,8687.0
2017-10-31 10:20:00,233.31,233.41,233.31,233.4,8858.0,201.2277,201.314,201.2277,201.3053,8858.0
2017-10-31 10:25:00,233.4,233.44,233.38,233.4,12716.0,201.3053,201.3398,201.2881,201.3053,12716.0
2017-10-31 10:30:00,233.42,233.48,233.4,233.47,12206.0,201.3226,201.3743,201.3053,201.3657,12206.0
2017-10-31 10:35:00,233.47,233.47,233.37,233.44,11539.0,201.3657,201.3657,201.2795,201.3398,11539.0
2017-10-31 10:40:00,233.43,233.51,233.43,233.49,27711.0,201.3312,201.4002,201.3312,201.383,27711.0
2017-10-31 10:45:00,233.5,233.51,233.45,233.45,19136.0,201.3916,201.4002,201.3485,201.3485,19136.0
2017-10-31 10:50:00,233.45,233.51,233.45,233.47,25076.0,201.3485,201.4002,201.3485,201.3657,25076.0
2017-10-31 10:55:00,233.47,233.52,233.47,233.51,23783.0,201.3657,201.4088,201.3657,201.4002,23783.0
2017-10-31 11:00:00,233.5,233.59,233.5,233.58,11167.0,201.3916,201.4692,201.3916,201.4606,11167.0
2017-10-31 11:05:00,233.59,233.61,233.58,233.6,17695.0,201.4692,201.4865,201.4606,201.4778,17695.0
2017-10-31 11:10:00,233.6,233.67,233.59,233.66,11059.0,201.4778,201.5382,201.4692,201.5296,11059.0
2017-10-31 11:15:00,233.66,233.71,233.64,233.65,65244.0,201.5296,201.5727,201.5123,201.521,65244.0
2017-10-31 11:20:00,233.66,233.67,233.61,233.64,38773.0,201.5296,201.5382,201.4865,201.5123,38773.0
2017-10-31 11:25:00,233.64,233.67,233.61,233.61,64719.0,201.5123,201.5382,201.4865,201.4865,64719.0
2017-10-31 11:30:00,233.6,233.62,233.59,233.61,6563.0,201.4778,201.4951,201.4692,201.4865,6563.0
2017-10-31 11:35:00,233.61,233.63,233.54,233.54,15899.0,201.4865,201.5037,201.4261,201.4261,15899.0
2017-10-31 11:40:00,233.55,233.58,233.54,233.55,10281.0,201.4347,201.4606,201.4261,201.4347,10281.0
2017-10-31 11:45:00,233.53,233.53,233.43,233.43,15211.0,201.4175,201.4175,201.3312,201.3312,15211.0
2017-10-31 11:50:00,233.45,233.5,233.45,233.49,4300.0,201.3485,201.3916,201.3485,201.383,4300.0
2017-10-31 11:55:00,233.49,233.6,233.49,233.6,6421.0,201.383,201.4778,201.383,201.4778,6421.0
2017-10-31 12:00:00,233.6,233.7,233.6,233.69,7974.0,201.4778,201.5641,201.4778,201.5555,7974.0
2017-10-31 12:05:00,233.69,233.7,233.51,233.54,15985.0,201.5555,201.5641,201.4002,201.4261,15985.0
2017-10-31 12:10:00,233.54,233.62,233.54,233.62,3200.0,201.4261,201.4951,201.4261,201.4951,3200.0
2017-10-31 12:15:00,233.62,233.65,233.59,233.65,6801.0,201.4951,201.521,201.4692,201.521,6801.0
2017-10-31 12:20:00,233.64,233.66,233.61,233.61,4601.0,201.5123,201.5296,201.4865,201.4865,4601.0
2017-10-31 12:25:00,233.61,233.62,233.54,233.57,11089.0,201.4865,201.4951,201.4261,201.452,11089.0
2017-10-31 12:30:00,233.59,233.61,233.55,233.57,10034.0,201.4692,201.4865,201.4347,201.452,10034.0
2017-10-31 12:35:00,233.56,233.6,233.55,233.59,6312.0,201.4433,201.4778,201.4347,201.4692,6312.0
2017-10-31 12:40:00,233.59,233.62,233.56,233.59,37040.0,201.4692,201.4951,201.4433,201.4692,37040.0
2017-10-31 12:45:00,233.58,233.6,233.56,233.6,5381.0,201.4606,201.4778,201.4433,201.4778,5381.0
2017-10-31 12:50:00,233.61,233.62,233.59,233.59,8081.0,201.4865,201.4951,201.4692,201.4692,8081.0
2017-10-31 12:55:00,233.6,233.61,233.53,233.54,8459.0,201.4778,201.4865,201.4175,201.4261,8459.0
2017-10-31 13:00:00,233.53,233.55,233.52,233.55,12461.0,201.4175,201.4347,201.4088,201.4347,12461.0
2017-10-31 13:05:00,233.54,233.6,233.52,233.59,5010.0,201.4261,201.4778,201.4088,201.4692,5010.0
2017-10-31 13:10:00,233.6,233.61,233.55,233.55,9601.0,201.4778,201.4865,201.4347,201.4347,9601.0
2017-10-31 13:15:00,233.57,233.57,233.51,233.56,8145.0,201.452,201.452,201.4002,201.4433,8145.0
2017-10-31 13:20:00,233.55,233.55,233.48,233.49,18585.0,201.4347,201.4347,201.3743,201.383,18585.0
2017-10-31 13:25:00,233.49,233.52,233.48,233.5,12707.0,201.383,201.4088,201.3743,201.3916,12707.0
2017-10-31 13:30:00,233.5,233.55,233.5,233.53,6143.0,201.3916,201.4347,201.3916,201.4175,6143.0
2017-10-31 13:35:00,233.53,233.54,233.5,233.53,5910.0,201.4175,201.4261,201.3916,201.4175,5910.0
2017-10-31 13:40:00,233.53,233.53,233.46,233.46,10972.0,201.4175,201.4175,201.3571,201.3571,10972.0
2017-10-31 13:45:00,233.46,233.52,233.46,233.52,7664.0,201.3571,201.4088,201.3571,201.4088,7664.0
2017-10-31 13:50:00,233.52,233.56,233.51,233.56,10703.0,201.4088,201.4433,201.4002,201.4433,10703.0
2017-10-31 13:55:00,233.56,233.61,233.56,233.6,3308.0,201.4433,201.4865,201.4433,201.4778,3308.0
2017-10-31 14:00:00,233.6,233.63,233.58,233.62,6791.0,201.4778,201.5037,201.4606,201.4951,6791.0
2017-10-31 14:05:00,233.62,233.63,233.59,233.59,5464.0,201.4951,201.5037,201.4692,201.4692,5464.0
2017-10-31 14:10:00,233.58,233.6,233.57,233.59,4321.0,201.4606,201.4778,201.452,201.4692,4321.0
2017-10-31 14:15:00,233.61,233.65,233.61,233.63,8583.0,201.4865,201.521,201.4865,201.5037,8583.0
2017-10-31 14:20:00,233.64,233.65,233.62,233.65,7486.0,201.5123,201.521,201.4951,201.521,7486.0
2017-10-31 14:25:00,233.65,233.71,233.65,233.7,17609.0,201.521,201.5727,201.521,201.5641,17609.0
2017-10-31 14:30:00,233.7,233.7,233.65,233.66,18624.0,201.5641,201.5641,201.521,201.5296,18624.0
2017-10-31 14:35:00,233.66,233.7,233.65,233.68,15737.0,201.5296,201.5641,201.521,201.5468,15737.0
2017-10-31 14:40:00,233.69,233.7,233.61,233.62,18447.0,201.5555,201.5641,201.4865,201.4951,18447.0
2017-10-31 14:45:00,233.62,233.67,233.62,233.66,7157.0,201.4951,201.5382,201.4951,201.5296,7157.0
2017-10-31 14:50:00,233.67,233.71,233.66,233.71,7017.0,201.5382,201.5727,201.5296,201.5727,7017.0
2017-10-31 14:55:00,233.7,233.79,233.69,233.78,19242.0,201.5641,201.6417,201.5555,201.6331,19242.0
2017-10-31 15:00:00,233.78,233.85,233.78,233.82,21698.0,201.6331,201.6935,201.6331,201.6676,21698.0
2017-10-31 15:05:00,233.82,233.88,233.8,233.84,31116.0,201.6676,201.7193,201.6503,201.6848,31116.0
2017-10-31 15:10:00,233.83,233.9,233.8,233.9,19190.0,201.6762,201.7366,201.6503,201.7366,19190.0
2017-10-31 15:15:00,233.89,233.89,233.81,233.82,21512.0,201.728,201.728,201.659,201.6676,21512.0
2017-10-31 15:20:00,233.82,233.88,233.82,233.87,20477.0,201.6676,201.7193,201.6676,201.7107,20477.0
2017-10-31 15:25:00,233.85,233.91,233.83,233.83,32188.0,201.6935,201.7452,201.6762,201.6762,32188.0
2017-10-31 15:30:00,233.83,233.83,233.69,233.72,41460.0,201.6762,201.6762,201.5555,201.5813,41460.0
2017-10-31 15:35:00,233.7,233.74,233.69,233.7,26985.0,201.5641,201.5986,201.5555,201.5641,26985.0
2017-10-31 15:40:00,233.7,233.71,233.65,233.67,18997.0,201.5641,201.5727,201.521,201.5382,18997.0
2017-10-31 15:45:00,233.66,233.68,233.58,233.66,38295.0,201.5296,201.5468,201.4606,201.5296,38295.0
2017-10-31 15:50:00,233.65,233.65,233.53,233.55,48377.0,201.521,201.521,201.4175,201.4347,48377.0
2017-10-31 15:55:00,233.54,233.71,233.51,233.63,167909.0,201.4261,201.5727,201.4002,201.5037,167909.0
2017-11-01 09:30:00,234.6,234.87,234.51,234.62,389104.0,202.3403,202.5732,202.2627,202.3576,389104.0
2017-11-01 09:35:00,234.64,234.67,234.56,234.56,57790.0,202.3748,202.4007,202.3058,202.3058,57790.0
2017-11-01 09:40:00,234.57,234.7,234.54,234.68,77410.0,202.3145,202.4266,202.2886,202.4093,77410.0
2017-11-01 09:45:00,234.67,234.84,234.66,234.8,51011.0,202.4007,202.5473,202.3921,202.5128,51011.0
2017-11-01 09:50:00,234.81,235.02,234.78,234.98,103500.0,202.5214,202.7026,202.4956,202.6681,103500.0
2017-11-01 09:55:00,234.97,235.0,234.9,234.94,34741.0,202.6594,202.6853,202.5991,202.6336,34741.0
2017-11-01 10:00:00,234.92,234.94,234.76,234.8,49086.0,202.6163,202.6336,202.4783,202.5128,49086.0
2017-11-01 10:05:00,234.79,234.89,234.79,234.89,26142.0,202.5042,202.5904,202.5042,202.5904,26142.0
2017-11-01 10:10:00,234.89,234.92,234.82,234.91,36160.0,202.5904,202.6163,202.5301,202.6077,36160.0
2017-11-01 10:15:00,234.9,234.97,234.83,234.94,51210.0,202.5991,202.6594,202.5387,202.6336,51210.0
2017-11-01 10:20:00,234.93,234.98,234.9,234.92,23932.0,202.6249,202.6681,202.5991,202.6163,23932.0
2017-11-01 10:25:00,234.9,234.9,234.72,234.73,36412.0,202.5991,202.5991,202.4438,202.4524,36412.0
2017-11-01 10:30:00,234.74,234.74,234.61,234.68,23202.0,202.4611,202.4611,202.349,202.4093,23202.0
2017-11-01 10:35:00,234.69,234.77,234.68,234.73,24611.0,202.4179,202.4869,202.4093,202.4524,24611.0
2017-11-01 10:40:00,234.74,234.81,234.71,234.8,56448.0,202.4611,202.5214,202.4352,202.5128,56448.0
2017-11-01 10:45:00,234.81,234.81,234.7,234.74,24108.0,202.5214,202.5214,202.4266,202.4611,24108.0
2017-11-01 10:50:00,234.73,234.82,234.73,234.8,51472.0,202.4524,202.5301,202.4524,202.5128,51472.0
2017-11-01 10:55:00,234.79,234.8,234.62,234.62,28114.0,202.5042,202.5128,202.3576,202.3576,28114.0
2017-11-01 11:00:00,234.62,234.65,234.48,234.5,41482.0,202.3576,202.3834,202.2368,202.2541,41482.0
2017-11-01 11:05:00,234.48,234.58,234.42,234.56,15445.0,202.2368,202.3231,202.1851,202.3058,15445.0
2017-11-01 11:10:00,234.56,234.59,234.49,234.55,37325.0,202.3058,202.3317,202.2455,202.2972,37325.0
2017-11-01 11:15:00,234.56,234.6,234.51,234.54,21262.0,202.3058,202.3403,202.2627,202.2886,21262.0
2017-11-01 11:20:00,234.56,234.56,234.49,234.52,5304.0,202.3058,202.3058,202.2455,202.2713,5304.0
2017-11-01 11:25:00,234.49,234.53,234.39,234.39,20394.0,202.2455,202.28,202.1592,202.1592,20394.0
2017-11-01 11:30:00,234.4,234.43,234.28,234.28,18324.0,202.1678,202.1937,202.0643,202.0643,18324.0
2017-11-01 11:35:00,234.3,234.3,234.01,234.09,42383.0,202.0816,202.0816,201.8315,201.9005,42383.0
2017-11-01 11:40:00,234.07,234.13,234.06,234.12,8808.0,201.8832,201.935,201.8746,201.9263,8808.0
2017-11-01 11:45:00,234.08,234.15,234.01,234.09,17470.0,201.8918,201.9522,201.8315,201.9005,17470.0
2017-11-01 11:50:00,234.1,234.11,234.02,234.07,21588.0,201.9091,201.9177,201.8401,201.8832,21588.0
2017-11-01 11:55:00,234.07,234.09,233.96,234.08,13922.0,201.8832,201.9005,201.7883,201.8918,13922.0
2017-11-01 12:00:00,234.08,234.09,234.01,234.06,26185.0,201.8918,201.9005,201.8315,201.8746,26185.0
2017-11-01 12:05:00,234.08,234.18,234.08,234.16,7136.0,201.8918,201.9781,201.8918,201.9608,7136.0
2017-11-01 12:10:00,234.17,234.24,234.16,234.17,11698.0,201.9695,202.0298,201.9608,201.9695,11698.0
2017-11-01 12:15:00,234.16,234.19,234.13,234.19,39145.0,201.9608,201.9867,201.935,201.9867,39145.0
2017-11-01 12:20:00,234.2,234.21,234.15,234.19,47857.0,201.9953,202.004,201.9522,201.9867,47857.0
2017-11-01 12:25:00,234.16,234.17,234.09,234.13,11863.0,201.9608,201.9695,201.9005,201.935,11863.0
2017-11-01 12:30:00,234.13,234.18,234.13,234.15,7536.0,201.935,201.9781,201.935,201.9522,7536.0
2017-11-01 12:35:00,234.14,234.18,234.11,234.16,8196.0,201.9436,201.9781,201.9177,201.9608,8196.0
2017-11-01 12:40:00,234.17,234.18,234.14,234.15,5914.0,201.9695,201.9781,201.9436,201.9522,5914.0
2017-11-01 12:45:00,234.13,234.13,234.03,234.07,14383.0,201.935,201.935,201.8487,201.8832,14383.0
2017-11-01 12:50:00,234.08,234.11,234.04,234.11,16139.0,201.8918,201.9177,201.8573,201.9177,16139.0
2017-11-01 12:55:00,234.09,234.13,234.07,234.1,12705.0,201.9005,201.935,201.8832,201.9091,12705.0
2017-11-01 13:00:00,234.09,234.1,234.06,234.07,19104.0,201.9005,201.9091,201.8746,201.8832,19104.0
2017-11-01 13:05:00,234.07,234.07,233.83,233.86,25218.0,201.8832,201.8832,201.6762,201.7021,25218.0
2017-11-01 13:10:00,233.85,233.91,233.79,233.82,22460.0,201.6935,201.7452,201.6417,201.6676,22460.0
2017-11-01 13:15:00,233.81,233.82,233.73,233.74,71980.0,201.659,201.6676,201.59,201.5986,71980.0
2017-11-01 13:20:00,233.74,233.89,233.74,233.88,11630.0,201.5986,201.728,201.5986,201.7193,11630.0
2017-11-01 13:25:00,233.88,233.98,233.87,233.96,14404.0,201.7193,201.8056,201.7107,201.7883,14404.0
2017-11-01 13:30:00,233.93,234.0,233.93,233.97,6081.0,201.7625,201.8228,201.7625,201.797,6081.0
2017-11-01 13:35:00,233.95,233.95,233.89,233.92,5974.0,201.7797,201.7797,201.728,201.7538,5974.0
2017-11-01 13:40:00,233.9,233.93,233.87,233.87,11197.0,201.7366,201.7625,201.7107,201.7107,11197.0
2017-11-01 13:45:00,233.87,233.92,233.84,233.85,9331.0,201.7107,201.7538,201.6848,201.6935,9331.0
2017-11-01 13:50:00,233.84,233.87,233.79,233.79,14491.0,201.6848,201.7107,201.6417,201.6417,14491.0
2017-11-01 13:55:00,233.79,233.92,233.77,233.92,14664.0,201.6417,201.7538,201.6245,201.7538,14664.0
2017-11-01 14:00:00,233.93,234.08,233.87,234.04,18207.0,201.7625,201.8918,201.7107,201.8573,18207.0
2017-11-01 14:05:00,234.06,234.11,233.95,233.97,7122.0,201.8746,201.9177,201.7797,201.797,7122.0
2017-11-01 14:10:00,233.98,234.15,233.98,234.13,25495.0,201.8056,201.9522,201.8056,201.935,25495.0
2017-11-01 14:15:00,234.11,234.17,234.05,234.09,29735.0,201.9177,201.9695,201.866,201.9005,29735.0
2017-11-01 14:20:00,234.1,234.13,234.05,234.11,22498.0,201.9091,201.935,201.866,201.9177,22498.0
2017-11-01 14:25:00,234.1,234.1,233.96,234.0,26827.0,201.9091,201.9091,201.7883,201.8228,26827.0
2017-11-01 14:30:00,234.03,234.13,234.03,234.12,8177.0,201.8487,201.935,201.8487,201.9263,8177.0
2017-11-01 14:35:00,234.14,234.26,234.13,234.2,9994.0,201.9436,202.0471,201.935,201.9953,9994.0
2017-11-01 14:40:00,234.21,234.26,234.17,234.26,7394.0,202.004,202.0471,201.9695,202.0471,7394.0
2017-11-01 14:45:00,234.27,234.34,234.25,234.33,12896.0,202.0557,202.1161,202.0385,202.1075,12896.0
2017-11-01 14:50:00,234.33,234.34,234.21,234.27,14455.0,202.1075,202.1161,202.004,202.0557,14455.0
2017-11-01 14:55:00,234.27,234.32,234.25,234.3,8746.0,202.0557,202.0988,202.0385,202.0816,8746.0
2017-11-01 15:00:00,234.29,234.31,234.21,234.3,23568.0,202.073,202.0902,202.004,202.0816,23568.0
2017-11-01 15:05:00,234.3,234.34,234.3,234.3,15669.0,202.0816,202.1161,202.0816,202.0816,15669.0
2017-11-01 15:10:00,234.31,234.37,234.29,234.36,14609.0,202.0902,202.142,202.073,202.1333,14609.0
2017-11-01 15:15:00,234.37,234.39,234.27,234.27,17442.0,202.142,202.1592,202.0557,202.0557,17442.0
2017-11-01 15:20:00,234.28,234.29,234.21,234.22,18495.0,202.0643,202.073,202.004,202.0126,18495.0
2017-11-01 15:25:00,234.25,234.29,234.21,234.29,14220.0,202.0385,202.073,202.004,202.073,14220.0
2017-11-01 15:30:00,234.3,234.32,234.25,234.3,13010.0,202.0816,202.0988,202.0385,202.0816,13010.0
2017-11-01 15:35:00,234.29,234.33,234.26,234.31,21880.0,202.073,202.1075,202.0471,202.0902,21880.0
2017-11-01 15:40:00,234.3,234.34,234.23,234.23,34497.0,202.0816,202.1161,202.0212,202.0212,34497.0
2017-11-01 15:45:00,234.23,234.24,234.11,234.14,24554.0,202.0212,202.0298,201.9177,201.9436,24554.0
2017-11-01 15:50:00,234.15,234.24,234.12,234.18,30860.0,201.9522,202.0298,201.9263,201.9781,30860.0
2017-11-01 15:55:00,234.19,234.21,234.1,234.18,101072.0,201.9867,202.004,201.9091,201.9781,101072.0
2017-11-02 09:30:00,234.32,234.38,234.16,234.38,101397.0,202.0988,202.1506,201.9608,202.1506,101397.0
2017-11-02 09:35:00,234.35,234.35,234.19,234.26,178636.0,202.1247,202.1247,201.9867,202.0471,178636.0
2017-11-02 09:40:00,234.27,234.31,234.16,234.16,66607.0,202.0557,202.0902,201.9608,201.9608,66607.0
2017-11-02 09:45:00,234.16,234.3,234.13,234.17,68106.0,201.9608,202.0816,201.935,201.9695,68106.0
2017-11-02 09:50:00,234.17,234.26,234.17,234.24,46265.0,201.9695,202.0471,201.9695,202.0298,46265.0
2017-11-02 09:55:00,234.24,234.33,234.16,234.17,36043.0,202.0298,202.1075,201.9608,201.9695,36043.0
2017-11-02 10:00:00,234.16,234.28,233.89,233.93,118712.0,201.9608,202.0643,201.728,201.7625,118712.0
2017-11-02 10:05:00,233.9,233.93,233.53,233.56,137631.0,201.7366,201.7625,201.4175,201.4433,137631.0
2017-11-02 10:10:00,233.55,233.67,233.32,233.4,142358.0,201.4347,201.5382,201.2363,201.3053,142358.0
2017-11-02 10:15:00,233.41,233.56,233.4,233.52,42314.0,201.314,201.4433,201.3053,201.4088,42314.0
2017-11-02 10:20:00,233.49,233.59,233.47,233.57,56816.0,201.383,201.4692,201.3657,201.452,56816.0
2017-11-02 10:25:00,233.55,233.8,233.54,233.75,48478.0,201.4347,201.6503,201.4261,201.6072,48478.0
2017-11-02 10:30:00,233.76,233.93,233.74,233.91,32739.0,201.6158,201.7625,201.5986,201.7452,32739.0
2017-11-02 10:35:00,233.9,234.03,233.9,234.01,48465.0,201.7366,201.8487,201.7366,201.8315,48465.0
2017-11-02 10:40:00,234.02,234.22,234.01,234.14,30745.0,201.8401,202.0126,201.8315,201.9436,30745.0
2017-11-02 10:45:00,234.14,234.22,234.12,234.12,24358.0,201.9436,202.0126,201.9263,201.9263,24358.0
2017-11-02 10:50:00,234.12,234.16,234.12,234.13,8744.0,201.9263,201.9608,201.9263,201.935,8744.0
2017-11-02 10:55:00,234.14,234.16,234.0,234.1,32122.0,201.9436,201.9608,201.8228,201.9091,32122.0
2017-11-02 11:00:00,234.09,234.38,234.07,234.33,24962.0,201.9005,202.1506,201.8832,202.1075,24962.0
2017-11-02 11:05:00,234.32,234.32,234.21,234.26,21091.0,202.0988,202.0988,202.004,202.0471,21091.0
2017-11-02 11:10:00,234.27,234.31,234.24,234.25,28228.0,202.0557,202.0902,202.0298,202.0385,28228.0
2017-11-02 11:15:00,234.25,234.27,234.14,234.17,13519.0,202.0385,202.0557,201.9436,201.9695,13519.0
2017-11-02 11:20:00,234.19,234.23,234.15,234.19,19197.0,201.9867,202.0212,201.9522,201.9867,19197.0
2017-11-02 11:25:00,234.17,234.18,233.98,234.05,15000.0,201.9695,201.9781,201.8056,201.866,15000.0
2017-11-02 11:30:00,234.02,234.16,233.98,234.15,26492.0,201.8401,201.9608,201.8056,201.9522,26492.0
2017-11-02 11:35:00,234.16,234.16,234.0,234.1,15169.0,201.9608,201.9608,201.8228,201.9091,15169.0
2017-11-02 11:40:00,234.1,234.16,234.09,234.13,11832.0,201.9091,201.9608,201.9005,201.935,11832.0
2017-11-02 11:45:00,234.12,234.12,234.02,234.1,5600.0,201.9263,201.9263,201.8401,201.9091,5600.0
2017-11-02 11:50:00,234.12,234.24,234.12,234.21,3029.0,201.9263,202.0298,201.9263,202.004,3029.0
2017-11-02 11:55:00,234.2,234.2,234.1,234.17,15286.0,201.9953,201.9953,201.9091,201.9695,15286.0
2017-11-02 12:00:00,234.16,234.23,234.11,234.22,21442.0,201.9608,202.0212,201.9177,202.0126,21442.0
2017-11-02 12:05:00,234.24,234.42,234.23,234.39,17331.0,202.0298,202.1851,202.0212,202.1592,17331.0
2017-11-02 12:10:00,234.4,234.52,234.4,234.42,48965.0,202.1678,202.2713,202.1678,202.1851,48965.0
2017-11-02 12:15:00,234.43,234.49,234.43,234.44,8398.0,202.1937,202.2455,202.1937,202.2023,8398.0
2017-11-02 12:20:00,234.45,234.54,234.43,234.53,39491.0,202.211,202.2886,202.1937,202.28,39491.0
2017-11-02 12:25:00,234.51,234.58,234.47,234.54,15203.0,202.2627,202.3231,202.2282,202.2886,15203.0
2017-11-02 12:30:00,234.54,234.54,234.46,234.5,26566.0,202.2886,202.2886,202.2196,202.2541,26566.0
2017-11-02 12:35:00,234.51,234.59,234.47,234.55,21792.0,202.2627,202.3317,202.2282,202.2972,21792.0
2017-11-02 12:40:00,234.53,234.53,234.48,234.53,4375.0,202.28,202.28,202.2368,202.28,4375.0
2017-11-02 12:45:00,234.53,234.55,234.5,234.5,7076.0,202.28,202.2972,202.2541,202.2541,7076.0
2017-11-02 12:50:00,234.51,234.55,234.51,234.53,10071.0,202.2627,202.2972,202.2627,202.28,10071.0
2017-11-02 12:55:00,234.57,234.61,234.55,234.59,8698.0,202.3145,202.349,202.2972,202.3317,8698.0
2017-11-02 13:00:00,234.6,234.61,234.51,234.52,6643.0,202.3403,202.349,202.2627,202.2713,6643.0
2017-11-02 13:05:00,234.55,234.56,234.41,234.41,6684.0,202.2972,202.3058,202.1765,202.1765,6684.0
2017-11-02 13:10:00,234.4,234.54,234.4,234.53,4356.0,202.1678,202.2886,202.1678,202.28,4356.0
2017-11-02 13:15:00,234.54,234.55,234.5,234.51,2772.0,202.2886,202.2972,202.2541,202.2627,2772.0
2017-11-02 13:20:00,234.5,234.53,234.47,234.51,5374.0,202.2541,202.28,202.2282,202.2627,5374.0
2017-11-02 13:25:00,234.5,234.5,234.44,234.45,6300.0,202.2541,202.2541,202.2023,202.211,6300.0
2017-11-02 13:30:00,234.43,234.45,234.39,234.43,10699.0,202.1937,202.211,202.1592,202.1937,10699.0
2017-11-02 13:35:00,234.45,234.49,234.44,234.45,4616.0,202.211,202.2455,202.2023,202.211,4616.0
2017-11-02 13:40:00,234.42,234.49,234.4,234.46,5911.0,202.1851,202.2455,202.1678,202.2196,5911.0
2017-11-02 13:45:00,234.46,234.49,234.44,234.48,4820.0,202.2196,202.2455,202.2023,202.2368,4820.0
2017-11-02 13:50:00,234.43,234.5,234.41,234.47,2400.0,202.1937,202.2541,202.1765,202.2282,2400.0
2017-11-02 13:55:00,234.48,234.48,234.43,234.45,9182.0,202.2368,202.2368,202.1937,202.211,9182.0
2017-11-02 14:00:00,234.45,234.45,234.4,234.41,3110.0,202.211,202.211,202.1678,202.1765,3110.0
2017-11-02 14:05:00,234.42,234.51,234.41,234.49,6422.0,202.1851,202.2627,202.1765,202.2455,6422.0
2017-11-02 14:10:00,234.49,234.54,234.48,234.54,2668.0,202.2455,202.2886,202.2368,202.2886,2668.0
2017-11-02 14:15:00,234.52,234.53,234.48,234.49,4640.0,202.2713,202.28,202.2368,202.2455,4640.0
2017-11-02 14:20:00,234.48,234.51,234.48,234.49,6435.0,202.2368,202.2627,202.2368,202.2455,6435.0
2017-11-02 14:25:00,234.49,234.55,234.47,234.55,9297.0,202.2455,202.2972,202.2282,202.2972,9297.0
2017-11-02 14:30:00,234.56,234.57,234.49,234.5,7900.0,202.3058,202.3145,202.2455,202.2541,7900.0
2017-11-02 14:35:00,234.51,234.53,234.5,234.53,3006.0,202.2627,202.28,202.2541,202.28,3006.0
2017-11-02 14:40:00,234.51,234.51,234.4,234.44,8217.0,202.2627,202.2627,202.1678,202.2023,8217.0
2017-11-02 14:45:00,234.45,234.5,234.43,234.5,6895.0,202.211,202.2541,202.1937,202.2541,6895.0
2017-11-02 14:50:00,234.49,234.52,234.42,234.42,8374.0,202.2455,202.2713,202.1851,202.1851,8374.0
2017-11-02 14:55:00,234.45,234.49,234.44,234.44,8004.0,202.211,202.2455,202.2023,202.2023,8004.0
2017-11-02 15:00:00,234.43,234.54,234.43,234.51,7435.0,202.1937,202.2886,202.1937,202.2627,7435.0
2017-11-02 15:05:00,234.49,234.54,234.48,234.5,10016.0,202.2455,202.2886,202.2368,202.2541,10016.0
2017-11-02 15:10:00,234.5,234.65,234.5,234.63,23311.0,202.2541,202.3834,202.2541,202.3662,23311.0
2017-11-02 15:15:00,234.63,234.67,234.57,234.6,16803.0,202.3662,202.4007,202.3145,202.3403,16803.0
2017-11-02 15:20:00,234.62,234.7,234.58,234.7,26535.0,202.3576,202.4266,202.3231,202.4266,26535.0
2017-11-02 15:25:00,234.72,234.79,234.7,234.76,21628.0,202.4438,202.5042,202.4266,202.4783,21628.0
2017-11-02 15:30:00,234.79,234.86,234.78,234.85,19393.0,202.5042,202.5646,202.4956,202.5559,19393.0
2017-11-02 15:35:00,234.88,234.98,234.87,234.95,70206.0,202.5818,202.6681,202.5732,202.6422,70206.0
2017-11-02 15:40:00,234.96,235.13,234.96,235.07,69550.0,202.6508,202.7974,202.6508,202.7457,69550.0
2017-11-02 15:45:00,235.07,235.12,235.06,235.07,53148.0,202.7457,202.7888,202.7371,202.7457,53148.0
2017-11-02 15:50:00,235.09,235.17,235.05,235.08,55139.0,202.7629,202.8319,202.7284,202.7543,55139.0
2017-11-02 15:55:00,235.08,235.09,234.91,234.99,148822.0,202.7543,202.7629,202.6077,202.6767,148822.0
2017-11-03 09:30:00,235.36,235.38,235.06,235.09,106308.0,202.9958,203.0131,202.7371,202.7629,106308.0
2017-11-03 09:35:00,235.06,235.06,234.82,234.94,65499.0,202.7371,202.7371,202.5301,202.6336,65499.0
2017-11-03 09:40:00,234.94,234.97,234.82,234.9,27312.0,202.6336,202.6594,202.5301,202.5991,27312.0
2017-11-03 09:45:00,234.9,234.91,234.65,234.75,34556.0,202.5991,202.6077,202.3834,202.4697,34556.0
2017-11-03 09:50:00,234.77,234.81,234.69,234.7,33701.0,202.4869,202.5214,202.4179,202.4266,33701.0
2017-11-03 09:55:00,234.69,234.81,234.64,234.81,24962.0,202.4179,202.5214,202.3748,202.5214,24962.0
2017-11-03 10:00:00,234.77,234.89,234.76,234.86,52267.0,202.4869,202.5904,202.4783,202.5646,52267.0
2017-11-03 10:05:00,234.86,234.91,234.84,234.88,18858.0,202.5646,202.6077,202.5473,202.5818,18858.0
2017-11-03 10:10:00,234.88,234.88,234.71,234.82,23620.0,202.5818,202.5818,202.4352,202.5301,23620.0
2017-11-03 10:15:00,234.8,234.97,234.8,234.97,85828.0,202.5128,202.6594,202.5128,202.6594,85828.0
2017-11-03 10:20:00,234.96,235.03,234.93,234.94,56101.0,202.6508,202.7112,202.6249,202.6336,56101.0
2017-11-03 10:25:00,234.95,234.97,234.85,234.85,14187.0,202.6422,202.6594,202.5559,202.5559,14187.0
2017-11-03 10:30:00,234.87,234.95,234.83,234.86,67628.0,202.5732,202.6422,202.5387,202.5646,67628.0
2017-11-03 10:35:00,234.89,234.91,234.84,234.89,68432.0,202.5904,202.6077,202.5473,202.5904,68432.0
2017-11-03 10:40:00,234.92,234.97,234.86,234.88,42900.0,202.6163,202.6594,202.5646,202.5818,42900.0
2017-11-03 10:45:00,234.89,234.91,234.83,234.84,9276.0,202.5904,202.6077,202.5387,202.5473,9276.0
2017-11-03 10:50:00,234.83,234.89,234.77,234.84,29178.0,202.5387,202.5904,202.4869,202.5473,29178.0
2017-11-03 10:55:00,234.85,234.91,234.83,234.91,10586.0,202.5559,202.6077,202.5387,202.6077,10586.0
2017-11-03 11:00:00,234.92,235.01,234.91,235.0,15897.0,202.6163,202.6939,202.6077,202.6853,15897.0
2017-11-03 11:05:00,235.0,235.02,234.95,234.96,5932.0,202.6853,202.7026,202.6422,202.6508,5932.0
2017-11-03 11:10:00,234.98,235.07,234.97,235.04,11784.0,202.6681,202.7457,202.6594,202.7198,11784.0
2017-11-03 11:15:00,235.03,235.09,235.01,235.09,9317.0,202.7112,202.7629,202.6939,202.7629,9317.0
2017-11-03 11:20:00,235.07,235.14,235.07,235.09,14845.0,202.7457,202.8061,202.7457,202.7629,14845.0
2017-11-03 11:25:00,235.09,235.17,235.07,235.15,12488.0,202.7629,202.8319,202.7457,202.8147,12488.0
2017-11-03 11:30:00,235.16,235.17,235.1,235.15,13480.0,202.8233,202.8319,202.7716,202.8147,13480.0
2017-11-03 11:35:00,235.16,235.16,235.06,235.07,9850.0,202.8233,202.8233,202.7371,202.7457,9850.0
2017-11-03 11:40:00,235.05,235.07,235.0,235.04,15774.0,202.7284,202.7457,202.6853,202.7198,15774.0
2017-11-03 11:45:00,235.05,235.11,235.05,235.09,10289.0,202.7284,202.7802,202.7284,202.7629,10289.0
2017-11-03 11:50:00,235.1,235.1,235.07,235.08,5478.0,202.7716,202.7716,202.7457,202.7543,5478.0
2017-11-03 11:55:00,235.07,235.17,235.05,235.11,52822.0,202.7457,202.8319,202.7284,202.7802,52822.0
2017-11-03 12:00:00,235.13,235.24,235.11,235.22,29738.0,202.7974,202.8923,202.7802,202.8751,29738.0
2017-11-03 12:05:00,235.23,235.24,235.14,235.15,10707.0,202.8837,202.8923,202.8061,202.8147,10707.0
2017-11-03 12:10:00,235.16,235.26,235.16,235.26,19620.0,202.8233,202.9096,202.8233,202.9096,19620.0
2017-11-03 12:15:00,235.27,235.34,235.22,235.23,18980.0,202.9182,202.9786,202.8751,202.8837,18980.0
2017-11-03 12:20:00,235.23,235.26,235.22,235.24,7445.0,202.8837,202.9096,202.8751,202.8923,7445.0
2017-11-03 12:25:00,235.24,235.32,235.21,235.28,36295.0,202.8923,202.9613,202.8664,202.9268,36295.0
2017-11-03 12:30:00,235.27,235.35,235.26,235.27,41507.0,202.9182,202.9872,202.9096,202.9182,41507.0
2017-11-03 12:35:00,235.28,235.32,235.25,235.25,17580.0,202.9268,202.9613,202.9009,202.9009,17580.0
2017-11-03 12:40:00,235.25,235.35,235.25,235.31,24714.0,202.9009,202.9872,202.9009,202.9527,24714.0
2017-11-03 12:45:00,235.31,235.36,235.31,235.31,16514.0,202.9527,202.9958,202.9527,202.9527,16514.0
2017-11-03 12:50:00,235.32,235.32,235.29,235.3,14887.0,202.9613,202.9613,202.9354,202.9441,14887.0
2017-11-03 12:55:00,235.3,235.31,235.25,235.25,10582.0,202.9441,202.9527,202.9009,202.9009,10582.0
2017-11-03 13:00:00,235.26,235.35,235.25,235.33,20517.0,202.9096,202.9872,202.9009,202.9699,20517.0
2017-11-03 13:05:00,235.33,235.33,235.31,235.33,6816.0,202.9699,202.9699,202.9527,202.9699,6816.0
2017-11-03 13:10:00,235.33,235.35,235.31,235.33,14586.0,202.9699,202.9872,202.9527,202.9699,14586.0
2017-11-03 13:15:00,235.32,235.33,235.29,235.32,21157.0,202.9613,202.9699,202.9354,202.9613,21157.0
2017-11-03 13:20:00,235.31,235.32,235.29,235.29,6007.0,202.9527,202.9613,202.9354,202.9354,6007.0
2017-11-03 13:25:00,235.29,235.29,235.2,235.23,19770.0,202.9354,202.9354,202.8578,202.8837,19770.0
2017-11-03 13:30:00,235.23,235.28,235.23,235.28,27670.0,202.8837,202.9268,202.8837,202.9268,27670.0
2017-11-03 13:35:00,235.28,235.32,235.28,235.28,25433.0,202.9268,202.9613,202.9268,202.9268,25433.0
2017-11-03 13:40:00,235.28,235.31,235.25,235.29,21005.0,202.9268,202.9527,202.9009,202.9354,21005.0
2017-11-03 13:45:00,235.3,235.33,235.29,235.32,21427.0,202.9441,202.9699,202.9354,202.9613,21427.0
2017-11-03 13:50:00,235.33,235.39,235.32,235.35,43179.0,202.9699,203.0217,202.9613,202.9872,43179.0
2017-11-03 13:55:00,235.34,235.34,235.31,235.32,13040.0,202.9786,202.9786,202.9527,202.9613,13040.0
2017-11-03 14:00:00,235.31,235.33,235.28,235.31,26111.0,202.9527,202.9699,202.9268,202.9527,26111.0
2017-11-03 14:05:00,235.31,235.35,235.31,235.33,11060.0,202.9527,202.9872,202.9527,202.9699,11060.0
2017-11-03 14:10:00,235.33,235.35,235.24,235.25,19395.0,202.9699,202.9872,202.8923,202.9009,19395.0
2017-11-03 14:15:00,235.25,235.26,235.21,235.23,17783.0,202.9009,202.9096,202.8664,202.8837,17783.0
2017-11-03 14:20:00,235.24,235.28,235.24,235.27,15356.0,202.8923,202.9268,202.8923,202.9182,15356.0
2017-11-03 14:25:00,235.28,235.33,235.28,235.31,27814.0,202.9268,202.9699,202.9268,202.9527,27814.0
2017-11-03 14:30:00,235.29,235.3,235.25,235.25,6378.0,202.9354,202.9441,202.9009,202.9009,6378.0
2017-11-03 14:35:00,235.24,235.25,235.09,235.09,30936.0,202.8923,202.9009,202.7629,202.7629,30936.0
2017-11-03 14:40:00,235.09,235.13,235.05,235.12,22472.0,202.7629,202.7974,202.7284,202.7888,22472.0
2017-11-03 14:45:00,235.12,235.16,235.1,235.1,15864.0,202.7888,202.8233,202.7716,202.7716,15864.0
2017-11-03 14:50:00,235.09,235.16,235.08,235.15,11352.0,202.7629,202.8233,202.7543,202.8147,11352.0
2017-11-03 14:55:00,235.15,235.16,235.13,235.15,31259.0,202.8147,202.8233,202.7974,202.8147,31259.0
2017-11-03 15:00:00,235.14,235.16,235.11,235.16,25626.0,202.8061,202.8233,202.7802,202.8233,25626.0
2017-11-03 15:05:00,235.15,235.18,235.15,235.17,24116.0,202.8147,202.8406,202.8147,202.8319,24116.0
2017-11-03 15:10:00,235.16,235.19,235.1,235.14,26257.0,202.8233,202.8492,202.7716,202.8061,26257.0
2017-11-03 15:15:00,235.13,235.13,235.05,235.05,36099.0,202.7974,202.7974,202.7284,202.7284,36099.0
2017-11-03 15:20:00,235.05,235.07,235.01,235.03,34132.0,202.7284,202.7457,202.6939,202.7112,34132.0
2017-11-03 15:25:00,235.04,235.08,235.03,235.08,31019.0,202.7198,202.7543,202.7112,202.7543,31019.0
2017-11-03 15:30:00,235.08,235.13,235.02,235.02,39028.0,202.7543,202.7974,202.7026,202.7026,39028.0
2017-11-03 15:35:00,235.02,235.09,235.02,235.08,34945.0,202.7026,202.7629,202.7026,202.7543,34945.0
2017-11-03 15:40:00,235.07,235.16,235.07,235.12,41195.0,202.7457,202.8233,202.7457,202.7888,41195.0
2017-11-03 15:45:00,235.11,235.12,235.07,235.09,45972.0,202.7802,202.7888,202.7457,202.7629,45972.0
2017-11-03 15:50:00,235.1,235.12,235.05,235.12,71026.0,202.7716,202.7888,202.7284,202.7888,71026.0
2017-11-03 15:55:00,235.12,235.22,235.0,235.21,284929.0,202.7888,202.8751,202.6853,202.8664,284929.0
2017-11-06 09:30:00,235.23,235.3,235.09,235.27,99356.0,202.8837,202.9441,202.7629,202.9182,99356.0
2017-11-06 09:35:00,235.32,235.35,235.23,235.25,38726.0,202.9613,202.9872,202.8837,202.9009,38726.0
2017-11-06 09:40:00,235.26,235.3,235.22,235.26,111247.0,202.9096,202.9441,202.8751,202.9096,111247.0
2017-11-06 09:45:00,235.26,235.29,235.18,235.2,136960.0,202.9096,202.9354,202.8406,202.8578,136960.0
2017-11-06 09:50:00,235.2,235.28,235.09,235.27,99869.0,202.8578,202.9268,202.7629,202.9182,99869.0
2017-11-06 09:55:00,235.26,235.41,235.26,235.4,66221.0,202.9096,203.0389,202.9096,203.0303,66221.0
2017-11-06 10:00:00,235.4,235.44,235.32,235.33,63387.0,203.0303,203.0648,202.9613,202.9699,63387.0
2017-11-06 10:05:00,235.33,235.39,235.33,235.37,21204.0,202.9699,203.0217,202.9699,203.0044,21204.0
2017-11-06 10:10:00,235.37,235.38,235.25,235.3,17001.0,203.0044,203.0131,202.9009,202.9441,17001.0
2017-11-06 10:15:00,235.3,235.35,235.3,235.33,12989.0,202.9441,202.9872,202.9441,202.9699,12989.0
2017-11-06 10:20:00,235.33,235.43,235.31,235.43,16644.0,202.9699,203.0562,202.9527,203.0562,16644.0
2017-11-06 10:25:00,235.43,235.52,235.42,235.43,31382.0,203.0562,203.1338,203.0476,203.0562,31382.0
2017-11-06 10:30:00,235.42,235.47,235.41,235.41,21122.0,203.0476,203.0907,203.0389,203.0389,21122.0
2017-11-06 10:35:00,235.41,235.41,235.36,235.39,11403.0,203.0389,203.0389,202.9958,203.0217,11403.0
2017-11-06 10:40:00,235.39,235.49,235.39,235.44,16971.0,203.0217,203.1079,203.0217,203.0648,16971.0
2017-11-06 10:45:00,235.45,235.51,235.44,235.48,7464.0,203.0734,203.1252,203.0648,203.0993,7464.0
2017-11-06 10:50:00,235.46,235.49,235.41,235.46,10602.0,203.0821,203.1079,203.0389,203.0821,10602.0
2017-11-06 10:55:00,235.42,235.42,235.26,235.29,26192.0,203.0476,203.0476,202.9096,202.9354,26192.0
2017-11-06 11:00:00,235.27,235.3,235.21,235.27,12723.0,202.9182,202.9441,202.8664,202.9182,12723.0
2017-11-06 11:05:00,235.27,235.29,235.19,235.22,19029.0,202.9182,202.9354,202.8492,202.8751,19029.0
2017-11-06 11:10:00,235.21,235.22,235.13,235.14,19544.0,202.8664,202.8751,202.7974,202.8061,19544.0
2017-11-06 11:15:00,235.14,235.25,235.14,235.25,12531.0,202.8061,202.9009,202.8061,202.9009,12531.0
2017-11-06 11:20:00,235.25,235.3,235.25,235.3,10133.0,202.9009,202.9441,202.9009,202.9441,10133.0
2017-11-06 11:25:00,235.29,235.39,235.27,235.37,11728.0,202.9354,203.0217,202.9182,203.0044,11728.0
2017-11-06 11:30:00,235.38,235.41,235.34,235.4,6466.0,203.0131,203.0389,202.9786,203.0303,6466.0
2017-11-06 11:35:00,235.41,235.44,235.41,235.43,2385.0,203.0389,203.0648,203.0389,203.0562,2385.0
2017-11-06 11:40:00,235.42,235.42,235.3,235.33,12720.0,203.0476,203.0476,202.9441,202.9699,12720.0
2017-11-06 11:45:00,235.32,235.35,235.3,235.34,13113.0,202.9613,202.9872,202.9441,202.9786,13113.0
2017-11-06 11:50:00,235.36,235.39,235.36,235.37,9333.0,202.9958,203.0217,202.9958,203.0044,9333.0
2017-11-06 11:55:00,235.36,235.37,235.29,235.32,7787.0,202.9958,203.0044,202.9354,202.9613,7787.0
2017-11-06 12:00:00,235.31,235.35,235.29,235.3,20470.0,202.9527,202.9872,202.9354,202.9441,20470.0
2017-11-06 12:05:00,235.29,235.3,235.22,235.3,6602.0,202.9354,202.9441,202.8751,202.9441,6602.0
2017-11-06 12:10:00,235.28,235.29,235.26,235.27,7974.0,202.9268,202.9354,202.9096,202.9182,7974.0
2017-11-06 12:15:00,235.26,235.31,235.26,235.27,6125.0,202.9096,202.9527,202.9096,202.9182,6125.0
2017-11-06 12:20:00,235.28,235.31,235.27,235.29,9671.0,202.9268,202.9527,202.9182,202.9354,9671.0
2017-11-06 12:25:00,235.29,235.31,235.27,235.28,7272.0,202.9354,202.9527,202.9182,202.9268,7272.0
2017-11-06 12:30:00,235.3,235.35,235.3,235.33,16523.0,202.9441,202.9872,202.9441,202.9699,16523.0
2017-11-06 12:35:00,235.34,235.38,235.33,235.37,8594.0,202.9786,203.0131,202.9699,203.0044,8594.0
2017-11-06 12:40:00,235.37,235.43,235.36,235.42,6461.0,203.0044,203.0562,202.9958,203.0476,6461.0
2017-11-06 12:45:00,235.42,235.44,235.4,235.42,16250.0,203.0476,203.0648,203.0303,203.0476,16250.0
2017-11-06 12:50:00,235.42,235.47,235.42,235.46,9847.0,203.0476,203.0907,203.0476,203.0821,9847.0
2017-11-06 12:55:00,235.46,235.49,235.44,235.46,23917.0,203.0821,203.1079,203.0648,203.0821,23917.0
2017-11-06 13:00:00,235.46,235.47,235.41,235.42,10379.0,203.0821,203.0907,203.0389,203.0476,10379.0
2017-11-06 13:05:00,235.41,235.46,235.39,235.46,13479.0,203.0389,203.0821,203.0217,203.0821,13479.0
2017-11-06 13:10:00,235.46,235.47,235.43,235.43,11570.0,203.0821,203.0907,203.0562,203.0562,11570.0
2017-11-06 13:15:00,235.43,235.43,235.36,235.39,12139.0,203.0562,203.0562,202.9958,203.0217,12139.0
2017-11-06 13:20:00,235.39,235.42,235.38,235.41,7949.0,203.0217,203.0476,203.0131,203.0389,7949.0
2017-11-06 13:25:00,235.41,235.43,235.39,235.41,4931.0,203.0389,203.0562,203.0217,203.0389,4931.0
2017-11-06 13:30:00,235.4,235.46,235.38,235.46,5868.0,203.0303,203.0821,203.0131,203.0821,5868.0
2017-11-06 13:35:00,235.47,235.51,235.44,235.46,17502.0,203.0907,203.1252,203.0648,203.0821,17502.0
2017-11-06 13:40:00,235.48,235.48,235.41,235.42,8792.0,203.0993,203.0993,203.0389,203.0476,8792.0
2017-11-06 13:45:00,235.41,235.45,235.38,235.39,8941.0,203.0389,203.0734,203.0131,203.0217,8941.0
2017-11-06 13:50:00,235.4,235.46,235.39,235.46,16370.0,203.0303,203.0821,203.0217,203.0821,16370.0
2017-11-06 13:55:00,235.45,235.48,235.42,235.44,17304.0,203.0734,203.0993,203.0476,203.0648,17304.0
2017-11-06 14:00:00,235.43,235.45,235.41,235.44,15478.0,203.0562,203.0734,203.0389,203.0648,15478.0
2017-11-06 14:05:00,235.44,235.47,235.44,235.45,6646.0,203.0648,203.0907,203.0648,203.0734,6646.0
2017-11-06 14:10:00,235.46,235.49,235.45,235.49,17821.0,203.0821,203.1079,203.0734,203.1079,17821.0
2017-11-06 14:15:00,235.48,235.48,235.41,235.43,8813.0,203.0993,203.0993,203.0389,203.0562,8813.0
2017-11-06 14:20:00,235.43,235.47,235.43,235.47,6264.0,203.0562,203.0907,203.0562,203.0907,6264.0
2017-11-06 14:25:00,235.47,235.48,235.44,235.44,9372.0,203.0907,203.0993,203.0648,203.0648,9372.0
2017-11-06 14:30:00,235.44,235.44,235.38,235.4,18851.0,203.0648,203.0648,203.0131,203.0303,18851.0
2017-11-06 14:35:00,235.4,235.46,235.39,235.46,5980.0,203.0303,203.0821,203.0217,203.0821,5980.0
2017-11-06 14:40:00,235.46,235.48,235.44,235.47,12113.0,203.0821,203.0993,203.0648,203.0907,12113.0
2017-11-06 14:45:00,235.48,235.49,235.45,235.47,19657.0,203.0993,203.1079,203.0734,203.0907,19657.0
2017-11-06 14:50:00,235.48,235.57,235.47,235.56,60304.0,203.0993,203.1769,203.0907,203.1683,60304.0
2017-11-06 14:55:00,235.56,235.59,235.54,235.55,44410.0,203.1683,203.1942,203.1511,203.1597,44410.0
2017-11-06 15:00:00,235.56,235.57,235.53,235.54,108188.0,203.1683,203.1769,203.1424,203.1511,108188.0
2017-11-06 15:05:00,235.55,235.58,235.52,235.55,84632.0,203.1597,203.1856,203.1338,203.1597,84632.0
2017-11-06 15:10:00,235.55,235.59,235.52,235.55,97053.0,203.1597,203.1942,203.1338,203.1597,97053.0
2017-11-06 15:15:00,235.55,235.58,235.53,235.57,42729.0,203.1597,203.1856,203.1424,203.1769,42729.0
2017-11-06 15:20:00,235.56,235.57,235.51,235.52,47499.0,203.1683,203.1769,203.1252,203.1338,47499.0
2017-11-06 15:25:00,235.52,235.54,235.51,235.52,25890.0,203.1338,203.1511,203.1252,203.1338,25890.0
2017-11-06 15:30:00,235.51,235.57,235.51,235.55,50179.0,203.1252,203.1769,203.1252,203.1597,50179.0
2017-11-06 15:35:00,235.55,235.55,235.52,235.53,36703.0,203.1597,203.1597,203.1338,203.1424,36703.0
2017-11-06 15:40:00,235.55,235.56,235.44,235.48,68416.0,203.1597,203.1683,203.0648,203.0993,68416.0
2017-11-06 15:45:00,235.49,235.51,235.47,235.47,18329.0,203.1079,203.1252,203.0907,203.0907,18329.0
2017-11-06 15:50:00,235.47,235.48,235.4,235.45,68099.0,203.0907,203.0993,203.0303,203.0734,68099.0
2017-11-06 15:55:00,235.45,235.45,235.33,235.37,212688.0,203.0734,203.0734,202.9699,203.0044,212688.0
2017-11-07 09:30:00,235.68,235.7,235.48,235.61,101169.0,203.2718,203.2891,203.0993,203.2114,101169.0
2017-11-07 09:35:00,235.61,235.69,235.56,235.68,42713.0,203.2114,203.2804,203.1683,203.2718,42713.0
2017-11-07 09:40:00,235.69,235.72,235.65,235.71,71810.0,203.2804,203.3063,203.2459,203.2977,71810.0
2017-11-07 09:45:00,235.72,235.8,235.72,235.78,47429.0,203.3063,203.3753,203.3063,203.3581,47429.0
2017-11-07 09:50:00,235.78,235.85,235.75,235.81,52489.0,203.3581,203.4184,203.3322,203.3839,52489.0
2017-11-07 09:55:00,235.81,235.83,235.76,235.77,47094.0,203.3839,203.4012,203.3408,203.3494,47094.0
2017-11-07 10:00:00,235.77,235.88,235.7,235.7,48216.0,203.3494,203.4443,203.2891,203.2891,48216.0
2017-11-07 10:05:00,235.69,235.75,235.64,235.67,28871.0,203.2804,203.3322,203.2373,203.2632,28871.0
2017-11-07 10:10:00,235.65,235.67,235.59,235.65,25532.0,203.2459,203.2632,203.1942,203.2459,25532.0
2017-11-07 10:15:00,235.65,235.69,235.59,235.64,305476.0,203.2459,203.2804,203.1942,203.2373,305476.0
2017-11-07 10:20:00,235.65,235.68,235.56,235.57,35799.0,203.2459,203.2718,203.1683,203.1769,35799.0
2017-11-07 10:25:00,235.56,235.57,235.45,235.51,40165.0,203.1683,203.1769,203.0734,203.1252,40165.0
2017-11-07 10:30:00,235.55,235.59,235.27,235.29,98281.0,203.1597,203.1942,202.9182,202.9354,98281.0
2017-11-07 10:35:00,235.28,235.33,235.27,235.3,46044.0,202.9268,202.9699,202.9182,202.9441,46044.0
2017-11-07 10:40:00,235.31,235.41,235.24,235.24,21426.0,202.9527,203.0389,202.8923,202.8923,21426.0
2017-11-07 10:45:00,235.25,235.27,235.04,235.14,40367.0,202.9009,202.9182,202.7198,202.8061,40367.0
2017-11-07 10:50:00,235.14,235.17,235.06,235.16,25973.0,202.8061,202.8319,202.7371,202.8233,25973.0
2017-11-07 10:55:00,235.15,235.24,235.13,235.22,49379.0,202.8147,202.8923,202.7974,202.8751,49379.0
2017-11-07 11:00:00,235.22,235.32,235.2,235.32,19455.0,202.8751,202.9613,202.8578,202.9613,19455.0
2017-11-07 11:05:00,235.33,235.43,235.32,235.41,21282.0,202.9699,203.0562,202.9613,203.0389,21282.0
2017-11-07 11:10:00,235.4,235.45,235.37,235.42,22696.0,203.0303,203.0734,203.0044,203.0476,22696.0
2017-11-07 11:15:00,235.42,235.45,235.31,235.31,21590.0,203.0476,203.0734,202.9527,202.9527,21590.0
2017-11-07 11:20:00,235.31,235.38,235.31,235.33,8732.0,202.9527,203.0131,202.9527,202.9699,8732.0
2017-11-07 11:25:00,235.34,235.35,235.25,235.28,48790.0,202.9786,202.9872,202.9009,202.9268,48790.0
2017-11-07 11:30:00,235.29,235.31,235.2,235.25,23356.0,202.9354,202.9527,202.8578,202.9009,23356.0
2017-11-07 11:35:00,235.24,235.29,235.16,235.18,16399.0,202.8923,202.9354,202.8233,202.8406,16399.0
2017-11-07 11:40:00,235.18,235.21,235.14,235.18,45331.0,202.8406,202.8664,202.8061,202.8406,45331.0
2017-11-07 11:45:00,235.18,235.22,235.15,235.16,10398.0,202.8406,202.8751,202.8147,202.8233,10398.0
2017-11-07 11:50:00,235.16,235.18,234.93,234.97,26561.0,202.8233,202.8406,202.6249,202.6594,26561.0
2017-11-07 11:55:00,234.97,234.97,234.73,234.73,38042.0,202.6594,202.6594,202.4524,202.4524,38042.0
2017-11-07 12:00:00,234.74,234.91,234.71,234.85,19111.0,202.4611,202.6077,202.4352,202.5559,19111.0
2017-11-07 12:05:00,234.88,234.9,234.83,234.83,32672.0,202.5818,202.5991,202.5387,202.5387,32672.0
2017-11-07 12:10:00,234.83,234.92,234.69,234.86,24130.0,202.5387,202.6163,202.4179,202.5646,24130.0
2017-11-07 12:15:00,234.85,234.88,234.79,234.8,16550.0,202.5559,202.5818,202.5042,202.5128,16550.0
2017-11-07 12:20:00,234.82,234.82,234.75,234.77,7892.0,202.5301,202.5301,202.4697,202.4869,7892.0
2017-11-07 12:25:00,234.78,234.91,234.78,234.91,7361.0,202.4956,202.6077,202.4956,202.6077,7361.0
2017-11-07 12:30:00,234.9,234.93,234.88,234.91,7447.0,202.5991,202.6249,202.5818,202.6077,7447.0
2017-11-07 12:35:00,234.92,235.0,234.92,235.0,5263.0,202.6163,202.6853,202.6163,202.6853,5263.0
2017-11-07 12:40:00,235.0,235.0,234.96,234.99,4494.0,202.6853,202.6853,202.6508,202.6767,4494.0
2017-11-07 12:45:00,234.95,234.97,234.91,234.95,10115.0,202.6422,202.6594,202.6077,202.6422,10115.0
2017-11-07 12:50:00,234.96,235.02,234.96,234.98,6183.0,202.6508,202.7026,202.6508,202.6681,6183.0
2017-11-07 12:55:00,234.97,234.97,234.91,234.96,2820.0,202.6594,202.6594,202.6077,202.6508,2820.0
2017-11-07 13:00:00,234.94,235.09,234.94,235.07,7808.0,202.6336,202.7629,202.6336,202.7457,7808.0
2017-11-07 13:05:00,235.05,235.07,235.01,235.05,6858.0,202.7284,202.7457,202.6939,202.7284,6858.0
2017-11-07 13:10:00,235.06,235.08,235.02,235.04,3071.0,202.7371,202.7543,202.7026,202.7198,3071.0
2017-11-07 13:15:00,235.06,235.11,235.02,235.11,9336.0,202.7371,202.7802,202.7026,202.7802,9336.0
2017-11-07 13:20:00,235.11,235.11,235.02,235.04,8581.0,202.7802,202.7802,202.7026,202.7198,8581.0
2017-11-07 13:25:00,235.05,235.16,235.03,235.14,3779.0,202.7284,202.8233,202.7112,202.8061,3779.0
2017-11-07 13:30:00,235.15,235.24,235.14,235.19,10088.0,202.8147,202.8923,202.8061,202.8492,10088.0
2017-11-07 13:35:00,235.17,235.18,235.11,235.11,7674.0,202.8319,202.8406,202.7802,202.7802,7674.0
2017-11-07 13:40:00,235.14,235.23,235.14,235.23,5207.0,202.8061,202.8837,202.8061,202.8837,5207.0
2017-11-07 13:45:00,235.22,235.27,235.18,235.26,4590.0,202.8751,202.9182,202.8406,202.9096,4590.0
2017-11-07 13:50:00,235.23,235.24,235.19,235.22,4066.0,202.8837,202.8923,202.8492,202.8751,4066.0
2017-11-07 13:55:00,235.21,235.22,235.18,235.19,12445.0,202.8664,202.8751,202.8406,202.8492,12445.0
2017-11-07 14:00:00,235.19,235.25,235.19,235.22,7496.0,202.8492,202.9009,202.8492,202.8751,7496.0
2017-11-07 14:05:00,235.22,235.29,235.22,235.24,6476.0,202.8751,202.9354,202.8751,202.8923,6476.0
2017-11-07 14:10:00,235.25,235.26,235.15,235.15,4410.0,202.9009,202.9096,202.8147,202.8147,4410.0
2017-11-07 14:15:00,235.15,235.19,235.14,235.14,6051.0,202.8147,202.8492,202.8061,202.8061,6051.0
2017-11-07 14:20:00,235.14,235.16,235.13,235.15,50562.0,202.8061,202.8233,202.7974,202.8147,50562.0
2017-11-07 14:25:00,235.15,235.21,235.15,235.17,6423.0,202.8147,202.8664,202.8147,202.8319,6423.0
2017-11-07 14:30:00,235.15,235.18,235.15,235.17,3891.0,202.8147,202.8406,202.8147,202.8319,3891.0
2017-11-07 14:35:00,235.17,235.25,235.17,235.25,2954.0,202.8319,202.9009,202.8319,202.9009,2954.0
2017-11-07 14:40:00,235.26,235.26,235.12,235.14,10231.0,202.9096,202.9096,202.7888,202.8061,10231.0
2017-11-07 14:45:00,235.15,235.15,235.08,235.09,7996.0,202.8147,202.8147,202.7543,202.7629,7996.0
2017-11-07 14:50:00,235.06,235.12,235.05,235.07,5071.0,202.7371,202.7888,202.7284,202.7457,5071.0
2017-11-07 14:55:00,235.08,235.14,235.04,235.08,19954.0,202.7543,202.8061,202.7198,202.7543,19954.0
2017-11-07 15:00:00,235.06,235.11,235.05,235.06,7461.0,202.7371,202.7802,202.7284,202.7371,7461.0
2017-11-07 15:05:00,235.05,235.13,235.03,235.12,7366.0,202.7284,202.7974,202.7112,202.7888,7366.0
2017-11-07 15:10:00,235.13,235.14,234.98,235.01,116667.0,202.7974,202.8061,202.6681,202.6939,116667.0
2017-11-07 15:15:00,235.01,235.04,234.96,235.02,27228.0,202.6939,202.7198,202.6508,202.7026,27228.0
2017-11-07 15:20:00,235.01,235.03,234.97,235.0,12844.0,202.6939,202.7112,202.6594,202.6853,12844.0
2017-11-07 15:25:00,235.0,235.0,234.92,234.95,8364.0,202.6853,202.6853,202.6163,202.6422,8364.0
2017-11-07 15:30:00,234.96,235.0,234.92,234.96,57495.0,202.6508,202.6853,202.6163,202.6508,57495.0
2017-11-07 15:35:00,234.97,235.13,234.96,235.12,31759.0,202.6594,202.7974,202.6508,202.7888,31759.0
2017-11-07 15:40:00,235.13,235.18,235.11,235.18,17669.0,202.7974,202.8406,202.7802,202.8406,17669.0
2017-11-07 15:45:00,235.19,235.19,235.07,235.12,21085.0,202.8492,202.8492,202.7457,202.7888,21085.0
2017-11-07 15:50:00,235.16,235.25,235.15,235.25,22055.0,202.8233,202.9009,202.8147,202.9009,22055.0
2017-11-07 15:55:00,235.26,235.41,235.26,235.41,141755.0,202.9096,203.0389,202.9096,203.0389,141755.0
2017-11-08 09:30:00,235.37,235.43,235.17,235.2,54186.0,203.0044,203.0562,202.8319,202.8578,54186.0
2017-11-08 09:35:00,235.18,235.28,235.08,235.09,29586.0,202.8406,202.9268,202.7543,202.7629,29586.0
2017-11-08 09:40:00,235.1,235.21,235.07,235.15,33161.0,202.7716,202.8664,202.7457,202.8147,33161.0
2017-11-08 09:45:00,235.15,235.17,235.03,235.06,12228.0,202.8147,202.8319,202.7112,202.7371,12228.0
2017-11-08 09:50:00,235.02,235.08,234.97,235.05,30759.0,202.7026,202.7543,202.6594,202.7284,30759.0
2017-11-08 09:55:00,235.02,235.07,234.98,235.02,17165.0,202.7026,202.7457,202.6681,202.7026,17165.0
2017-11-08 10:00:00,235.02,235.14,235.02,235.12,17859.0,202.7026,202.8061,202.7026,202.7888,17859.0
2017-11-08 10:05:00,235.11,235.2,235.11,235.15,35809.0,202.7802,202.8578,202.7802,202.8147,35809.0
2017-11-08 10:10:00,235.14,235.22,235.12,235.22,10383.0,202.8061,202.8751,202.7888,202.8751,10383.0
2017-11-08 10:15:00,235.19,235.2,235.1,235.1,7052.0,202.8492,202.8578,202.7716,202.7716,7052.0
2017-11-08 10:20:00,235.08,235.15,235.05,235.14,11101.0,202.7543,202.8147,202.7284,202.8061,11101.0
2017-11-08 10:25:00,235.15,235.2,235.14,235.14,6922.0,202.8147,202.8578,202.8061,202.8061,6922.0
2017-11-08 10:30:00,235.13,235.16,235.02,235.03,37462.0,202.7974,202.8233,202.7026,202.7112,37462.0
2017-11-08 10:35:00,235.03,235.09,235.01,235.04,28538.0,202.7112,202.7629,202.6939,202.7198,28538.0
2017-11-08 10:40:00,235.05,235.08,235.01,235.06,28114.0,202.7284,202.7543,202.6939,202.7371,28114.0
2017-11-08 10:45:00,235.06,235.07,234.97,235.06,30047.0,202.7371,202.7457,202.6594,202.7371,30047.0
2017-11-08 10:50:00,235.06,235.26,235.05,235.25,16934.0,202.7371,202.9096,202.7284,202.9009,16934.0
2017-11-08 10:55:00,235.24,235.28,235.21,235.22,15604.0,202.8923,202.9268,202.8664,202.8751,15604.0
2017-11-08 11:00:00,235.23,235.33,235.22,235.25,19692.0,202.8837,202.9699,202.8751,202.9009,19692.0
2017-11-08 11:05:00,235.25,235.34,235.24,235.32,13943.0,202.9009,202.9786,202.8923,202.9613,13943.0
2017-11-08 11:10:00,235.29,235.34,235.28,235.3,13917.0,202.9354,202.9786,202.9268,202.9441,13917.0
2017-11-08 11:15:00,235.3,235.33,235.27,235.3,12096.0,202.9441,202.9699,202.9182,202.9441,12096.0
2017-11-08 11:20:00,235.31,235.34,235.27,235.32,4038.0,202.9527,202.9786,202.9182,202.9613,4038.0
2017-11-08 11:25:00,235.32,235.32,235.27,235.31,4609.0,202.9613,202.9613,202.9182,202.9527,4609.0
2017-11-08 11:30:00,235.29,235.3,235.19,235.2,8972.0,202.9354,202.9441,202.8492,202.8578,8972.0
2017-11-08 11:35:00,235.2,235.2,235.13,235.14,16584.0,202.8578,202.8578,202.7974,202.8061,16584.0
2017-11-08 11:40:00,235.13,235.23,235.12,235.22,16290.0,202.7974,202.8837,202.7888,202.8751,16290.0
2017-11-08 11:45:00,235.22,235.23,235.19,235.2,7024.0,202.8751,202.8837,202.8492,202.8578,7024.0
2017-11-08 11:50:00,235.21,235.26,235.2,235.24,18181.0,202.8664,202.9096,202.8578,202.8923,18181.0
2017-11-08 11:55:00,235.25,235.31,235.25,235.29,7547.0,202.9009,202.9527,202.9009,202.9354,7547.0
2017-11-08 12:00:00,235.3,235.3,235.26,235.27,6401.0,202.9441,202.9441,202.9096,202.9182,6401.0
2017-11-08 12:05:00,235.28,235.32,235.25,235.26,14184.0,202.9268,202.9613,202.9009,202.9096,14184.0
2017-11-08 12:10:00,235.24,235.32,235.21,235.31,8325.0,202.8923,202.9613,202.8664,202.9527,8325.0
2017-11-08 12:15:00,235.32,235.35,235.31,235.31,3763.0,202.9613,202.9872,202.9527,202.9527,3763.0
2017-11-08 12:20:00,235.32,235.38,235.32,235.36,15539.0,202.9613,203.0131,202.9613,202.9958,15539.0
2017-11-08 12:25:00,235.37,235.42,235.37,235.41,9514.0,203.0044,203.0476,203.0044,203.0389,9514.0
2017-11-08 12:30:00,235.41,235.44,235.4,235.4,6254.0,203.0389,203.0648,203.0303,203.0303,6254.0
2017-11-08 12:35:00,235.39,235.41,235.35,235.39,9273.0,203.0217,203.0389,202.9872,203.0217,9273.0
2017-11-08 12:40:00,235.36,235.41,235.35,235.4,3920.0,202.9958,203.0389,202.9872,203.0303,3920.0
2017-11-08 12:45:00,235.4,235.42,235.39,235.42,8160.0,203.0303,203.0476,203.0217,203.0476,8160.0
2017-11-08 12:50:00,235.44,235.49,235.43,235.49,6736.0,203.0648,203.1079,203.0562,203.1079,6736.0
2017-11-08 12:55:00,235.49,235.52,235.48,235.48,11323.0,203.1079,203.1338,203.0993,203.0993,11323.0
2017-11-08 13:00:00,235.49,235.59,235.48,235.58,21451.0,203.1079,203.1942,203.0993,203.1856,21451.0
2017-11-08 13:05:00,235.58,235.61,235.56,235.57,16037.0,203.1856,203.2114,203.1683,203.1769,16037.0
2017-11-08 13:10:00,235.56,235.61,235.52,235.57,104006.0,203.1683,203.2114,203.1338,203.1769,104006.0
2017-11-08 13:15:00,235.58,235.61,235.51,235.51,11271.0,203.1856,203.2114,203.1252,203.1252,11271.0
2017-11-08 13:20:00,235.51,235.57,235.51,235.56,4944.0,203.1252,203.1769,203.1252,203.1683,4944.0
2017-11-08 13:25:00,235.56,235.59,235.55,235.58,7973.0,203.1683,203.1942,203.1597,203.1856,7973.0
2017-11-08 13:30:00,235.59,235.61,235.55,235.58,4358.0,203.1942,203.2114,203.1597,203.1856,4358.0
2017-11-08 13:35:00,235.58,235.58,235.52,235.55,7162.0,203.1856,203.1856,203.1338,203.1597,7162.0
2017-11-08 13:40:00,235.55,235.59,235.52,235.53,13564.0,203.1597,203.1942,203.1338,203.1424,13564.0
2017-11-08 13:45:00,235.52,235.57,235.52,235.54,19799.0,203.1338,203.1769,203.1338,203.1511,19799.0
2017-11-08 13:50:00,235.55,235.56,235.51,235.52,2288.0,203.1597,203.1683,203.1252,203.1338,2288.0
2017-11-08 13:55:00,235.52,235.53,235.51,235.51,7618.0,203.1338,203.1424,203.1252,203.1252,7618.0
2017-11-08 14:00:00,235.52,235.53,235.51,235.53,8416.0,203.1338,203.1424,203.1252,203.1424,8416.0
2017-11-08 14:05:00,235.53,235.56,235.45,235.48,14798.0,203.1424,203.1683,203.0734,203.0993,14798.0
2017-11-08 14:10:00,235.47,235.51,235.46,235.51,11935.0,203.0907,203.1252,203.0821,203.1252,11935.0
2017-11-08 14:15:00,235.51,235.53,235.48,235.52,7857.0,203.1252,203.1424,203.0993,203.1338,7857.0
2017-11-08 14:20:00,235.52,235.57,235.52,235.52,5287.0,203.1338,203.1769,203.1338,203.1338,5287.0
2017-11-08 14:25:00,235.51,235.52,235.47,235.49,16318.0,203.1252,203.1338,203.0907,203.1079,16318.0
2017-11-08 14:30:00,235.48,235.48,235.41,235.42,30662.0,203.0993,203.0993,203.0389,203.0476,30662.0
2017-11-08 14:35:00,235.43,235.43,235.33,235.36,11331.0,203.0562,203.0562,202.9699,202.9958,11331.0
2017-11-08 14:40:00,235.36,235.39,235.34,235.38,12524.0,202.9958,203.0217,202.9786,203.0131,12524.0
2017-11-08 14:45:00,235.39,235.47,235.39,235.46,7436.0,203.0217,203.0907,203.0217,203.0821,7436.0
2017-11-08 14:50:00,235.46,235.48,235.39,235.4,14094.0,203.0821,203.0993,203.0217,203.0303,14094.0
2017-11-08 14:55:00,235.42,235.45,235.39,235.45,19794.0,203.0476,203.0734,203.0217,203.0734,19794.0
2017-11-08 15:00:00,235.45,235.47,235.42,235.42,9950.0,203.0734,203.0907,203.0476,203.0476,9950.0
2017-11-08 15:05:00,235.42,235.45,235.39,235.42,15369.0,203.0476,203.0734,203.0217,203.0476,15369.0
2017-11-08 15:10:00,235.43,235.46,235.4,235.45,10230.0,203.0562,203.0821,203.0303,203.0734,10230.0
2017-11-08 15:15:00,235.46,235.5,235.44,235.49,15616.0,203.0821,203.1166,203.0648,203.1079,15616.0
2017-11-08 15:20:00,235.48,235.48,235.45,235.45,8773.0,203.0993,203.0993,203.0734,203.0734,8773.0
2017-11-08 15:25:00,235.46,235.46,235.43,235.45,6247.0,203.0821,203.0821,203.0562,203.0734,6247.0
2017-11-08 15:30:00,235.45,235.51,235.45,235.49,14408.0,203.0734,203.1252,203.0734,203.1079,14408.0
2017-11-08 15:35:00,235.49,235.55,235.48,235.54,24284.0,203.1079,203.1597,203.0993,203.1511,24284.0
2017-11-08 15:40:00,235.53,235.53,235.44,235.46,24890.0,203.1424,203.1424,203.0648,203.0821,24890.0
2017-11-08 15:45:00,235.44,235.44,235.33,235.33,35172.0,203.0648,203.0648,202.9699,202.9699,35172.0
2017-11-08 15:50:00,235.34,235.38,235.3,235.37,27237.0,202.9786,203.0131,202.9441,203.0044,27237.0
2017-11-08 15:55:00,235.38,235.49,235.35,235.46,121418.0,203.0131,203.1079,202.9872,203.0821,121418.0
2017-11-09 09:30:00,234.53,234.85,234.48,234.69,125915.0,202.28,202.5559,202.2368,202.4179,125915.0
2017-11-09 09:35:00,234.69,234.89,234.57,234.65,155332.0,202.4179,202.5904,202.3145,202.3834,155332.0
2017-11-09 09:40:00,234.64,234.65,234.36,234.44,72466.0,202.3748,202.3834,202.1333,202.2023,72466.0
2017-11-09 09:45:00,234.44,234.46,234.21,234.25,275615.0,202.2023,202.2196,202.004,202.0385,275615.0
2017-11-09 09:50:00,234.23,234.55,234.21,234.52,36539.0,202.0212,202.2972,202.004,202.2713,36539.0
2017-11-09 09:55:00,234.51,234.64,234.41,234.55,28106.0,202.2627,202.3748,202.1765,202.2972,28106.0
2017-11-09 10:00:00,234.56,235.04,234.54,234.9,110016.0,202.3058,202.7198,202.2886,202.5991,110016.0
2017-11-09 10:05:00,234.91,235.28,234.88,235.19,98600.0,202.6077,202.9268,202.5818,202.8492,98600.0
2017-11-09 10:10:00,235.22,235.26,235.03,235.05,75753.0,202.8751,202.9096,202.7112,202.7284,75753.0
2017-11-09 10:15:00,235.05,235.09,234.95,235.06,503896.0,202.7284,202.7629,202.6422,202.7371,503896.0
2017-11-09 10:20:00,235.11,235.18,235.04,235.05,24213.0,202.7802,202.8406,202.7198,202.7284,24213.0
2017-11-09 10:25:00,235.05,235.09,234.96,234.96,22880.0,202.7284,202.7629,202.6508,202.6508,22880.0
2017-11-09 10:30:00,234.97,235.0,234.8,234.8,24919.0,202.6594,202.6853,202.5128,202.5128,24919.0
2017-11-09 10:35:00,234.81,234.85,234.64,234.66,28141.0,202.5214,202.5559,202.3748,202.3921,28141.0
2017-11-09 10:40:00,234.64,234.69,234.59,234.64,30587.0,202.3748,202.4179,202.3317,202.3748,30587.0
2017-11-09 10:45:00,234.68,234.76,234.66,234.76,34729.0,202.4093,202.4783,202.3921,202.4783,34729.0
2017-11-09 10:50:00,234.78,234.84,234.7,234.81,30773.0,202.4956,202.5473,202.4266,202.5214,30773.0
2017-11-09 10:55:00,234.81,234.93,234.76,234.92,34195.0,202.5214,202.6249,202.4783,202.6163,34195.0
2017-11-09 11:00:00,234.9,234.92,234.8,234.87,30226.0,202.5991,202.6163,202.5128,202.5732,30226.0
2017-11-09 11:05:00,234.89,234.97,234.84,234.85,18757.0,202.5904,202.6594,202.5473,202.5559,18757.0
2017-11-09 11:10:00,234.84,234.84,234.71,234.71,39773.0,202.5473,202.5473,202.4352,202.4352,39773.0
2017-11-09 11:15:00,234.73,234.78,234.73,234.75,5900.0,202.4524,202.4956,202.4524,202.4697,5900.0
2017-11-09 11:20:00,234.73,234.74,234.32,234.35,32360.0,202.4524,202.4611,202.0988,202.1247,32360.0
2017-11-09 11:25:00,234.36,234.48,234.26,234.43,43996.0,202.1333,202.2368,202.0471,202.1937,43996.0
2017-11-09 11:30:00,234.46,234.47,234.35,234.41,34434.0,202.2196,202.2282,202.1247,202.1765,34434.0
2017-11-09 11:35:00,234.42,234.45,234.29,234.33,23228.0,202.1851,202.211,202.073,202.1075,23228.0
2017-11-09 11:40:00,234.32,234.46,234.32,234.32,23163.0,202.0988,202.2196,202.0988,202.0988,23163.0
2017-11-09 11:45:00,234.32,234.32,233.98,234.12,63916.0,202.0988,202.0988,201.8056,201.9263,63916.0
2017-11-09 11:50:00,234.13,234.15,233.71,233.95,63423.0,201.935,201.9522,201.5727,201.7797,63423.0
2017-11-09 11:55:00,233.96,234.05,233.73,234.05,48468.0,201.7883,201.866,201.59,201.866,48468.0
2017-11-09 12:00:00,234.05,234.05,233.71,233.83,45277.0,201.866,201.866,201.5727,201.6762,45277.0
2017-11-09 12:05:00,233.84,233.99,233.72,233.72,88639.0,201.6848,201.8142,201.5813,201.5813,88639.0
2017-11-09 12:10:00,233.71,233.75,233.39,233.39,88083.0,201.5727,201.6072,201.2967,201.2967,88083.0
2017-11-09 12:15:00,233.39,233.67,233.3,233.64,52712.0,201.2967,201.5382,201.2191,201.5123,52712.0
2017-11-09 12:20:00,233.67,233.69,233.5,233.5,26462.0,201.5382,201.5555,201.3916,201.3916,26462.0
2017-11-09 12:25:00,233.5,233.61,233.36,233.42,47825.0,201.3916,201.4865,201.2708,201.3226,47825.0
2017-11-09 12:30:00,233.39,233.4,233.16,233.25,59718.0,201.2967,201.3053,201.0983,201.176,59718.0
2017-11-09 12:35:00,233.24,233.62,233.23,233.55,54055.0,201.1673,201.4951,201.1587,201.4347,54055.0
2017-11-09 12:40:00,233.54,233.54,233.36,233.5,43362.0,201.4261,201.4261,201.2708,201.3916,43362.0
2017-11-09 12:45:00,233.5,233.61,233.34,233.6,16648.0,201.3916,201.4865,201.2536,201.4778,16648.0
2017-11-09 12:50:00,233.59,233.71,233.5,233.7,21213.0,201.4692,201.5727,201.3916,201.5641,21213.0
2017-11-09 12:55:00,233.69,233.84,233.6,233.73,22415.0,201.5555,201.6848,201.4778,201.59,22415.0
2017-11-09 13:00:00,233.73,233.73,233.54,233.62,17050.0,201.59,201.59,201.4261,201.4951,17050.0
2017-11-09 13:05:00,233.62,233.72,233.55,233.72,13788.0,201.4951,201.5813,201.4347,201.5813,13788.0
2017-11-09 13:10:00,233.73,233.86,233.72,233.84,28754.0,201.59,201.7021,201.5813,201.6848,28754.0
2017-11-09 13:15:00,233.88,234.0,233.84,233.95,44809.0,201.7193,201.8228,201.6848,201.7797,44809.0
2017-11-09 13:20:00,233.98,234.1,233.91,233.91,191962.0,201.8056,201.9091,201.7452,201.7452,191962.0
2017-11-09 13:25:00,233.94,234.06,233.94,234.06,21409.0,201.7711,201.8746,201.7711,201.8746,21409.0
2017-11-09 13:30:00,234.06,234.2,234.04,234.15,28121.0,201.8746,201.9953,201.8573,201.9522,28121.0
2017-11-09 13:35:00,234.19,234.3,234.1,234.13,46417.0,201.9867,202.0816,201.9091,201.935,46417.0
2017-11-09 13:40:00,234.11,234.15,234.07,234.13,22309.0,201.9177,201.9522,201.8832,201.935,22309.0
2017-11-09 13:45:00,234.13,234.24,234.12,234.2,10381.0,201.935,202.0298,201.9263,201.9953,10381.0
2017-11-09 13:50:00,234.21,234.26,234.19,234.19,14189.0,202.004,202.0471,201.9867,201.9867,14189.0
2017-11-09 13:55:00,234.23,234.23,234.13,234.2,20051.0,202.0212,202.0212,201.935,201.9953,20051.0
2017-11-09 14:00:00,234.2,234.35,234.2,234.32,27335.0,201.9953,202.1247,201.9953,202.0988,27335.0
2017-11-09 14:05:00,234.34,234.56,234.34,234.52,51064.0,202.1161,202.3058,202.1161,202.2713,51064.0
2017-11-09 14:10:00,234.51,234.55,234.4,234.5,25803.0,202.2627,202.2972,202.1678,202.2541,25803.0
2017-11-09 14:15:00,234.49,234.54,234.47,234.52,15994.0,202.2455,202.2886,202.2282,202.2713,15994.0
2017-11-09 14:20:00,234.5,234.53,234.44,234.44,20618.0,202.2541,202.28,202.2023,202.2023,20618.0
2017-11-09 14:25:00,234.44,234.48,234.36,234.38,20694.0,202.2023,202.2368,202.1333,202.1506,20694.0
2017-11-09 14:30:00,234.42,234.54,234.42,234.47,26342.0,202.1851,202.2886,202.1851,202.2282,26342.0
2017-11-09 14:35:00,234.47,234.47,234.25,234.33,17356.0,202.2282,202.2282,202.0385,202.1075,17356.0
2017-11-09 14:40:00,234.33,234.35,234.29,234.32,4912.0,202.1075,202.1247,202.073,202.0988,4912.0
2017-11-09 14:45:00,234.32,234.36,234.23,234.33,12553.0,202.0988,202.1333,202.0212,202.1075,12553.0
2017-11-09 14:50:00,234.35,234.48,234.31,234.42,15725.0,202.1247,202.2368,202.0902,202.1851,15725.0
2017-11-09 14:55:00,234.41,234.45,234.36,234.37,9142.0,202.1765,202.211,202.1333,202.142,9142.0
2017-11-09 15:00:00,234.37,234.5,234.33,234.34,15193.0,202.142,202.2541,202.1075,202.1161,15193.0
2017-11-09 15:05:00,234.35,234.56,234.34,234.54,39117.0,202.1247,202.3058,202.1161,202.2886,39117.0
2017-11-09 15:10:00,234.55,234.61,234.43,234.53,40182.0,202.2972,202.349,202.1937,202.28,40182.0
2017-11-09 15:15:00,234.53,234.59,234.5,234.56,34793.0,202.28,202.3317,202.2541,202.3058,34793.0
2017-11-09 15:20:00,234.56,234.66,234.52,234.59,27131.0,202.3058,202.3921,202.2713,202.3317,27131.0
2017-11-09 15:25:00,234.58,234.6,234.51,234.58,12038.0,202.3231,202.3403,202.2627,202.3231,12038.0
2017-11-09 15:30:00,234.57,234.7,234.57,234.67,31257.0,202.3145,202.4266,202.3145,202.4007,31257.0
2017-11-09 15:35:00,234.67,234.77,234.67,234.77,22439.0,202.4007,202.4869,202.4007,202.4869,22439.0
2017-11-09 15:40:00,234.76,234.83,234.66,234.69,35743.0,202.4783,202.5387,202.3921,202.4179,35743.0
2017-11-09 15:45:00,234.69,234.69,234.62,234.62,42069.0,202.4179,202.4179,202.3576,202.3576,42069.0
2017-11-09 15:50:00,234.63,234.77,234.63,234.75,93557.0,202.3662,202.4869,202.3662,202.4697,93557.0
2017-11-09 15:55:00,234.76,234.85,234.65,234.71,164187.0,202.4783,202.5559,202.3834,202.4352,164187.0
2017-11-10 09:30:00,234.45,234.67,234.44,234.46,203391.0,202.211,202.4007,202.2023,202.2196,203391.0
2017-11-10 09:35:00,234.46,234.47,234.2,234.37,221881.0,202.2196,202.2282,201.9953,202.142,221881.0
2017-11-10 09:40:00,234.37,234.48,234.33,234.45,34262.0,202.142,202.2368,202.1075,202.211,34262.0
2017-11-10 09:45:00,234.45,234.45,234.25,234.31,50955.0,202.211,202.211,202.0385,202.0902,50955.0
2017-11-10 09:50:00,234.3,234.4,234.19,234.34,57047.0,202.0816,202.1678,201.9867,202.1161,57047.0
2017-11-10 09:55:00,234.35,234.4,234.29,234.34,32615.0,202.1247,202.1678,202.073,202.1161,32615.0
2017-11-10 10:00:00,234.34,234.35,234.1,234.21,60471.0,202.1161,202.1247,201.9091,202.004,60471.0
2017-11-10 10:05:00,234.21,234.28,234.15,234.2,44420.0,202.004,202.0643,201.9522,201.9953,44420.0
2017-11-10 10:10:00,234.25,234.36,234.25,234.35,25990.0,202.0385,202.1333,202.0385,202.1247,25990.0
2017-11-10 10:15:00,234.33,234.57,234.31,234.52,27671.0,202.1075,202.3145,202.0902,202.2713,27671.0
2017-11-10 10:20:00,234.55,234.55,234.46,234.49,73368.0,202.2972,202.2972,202.2196,202.2455,73368.0
2017-11-10 10:25:00,234.52,234.53,234.41,234.47,12230.0,202.2713,202.28,202.1765,202.2282,12230.0
2017-11-10 10:30:00,234.47,234.51,234.15,234.24,47667.0,202.2282,202.2627,201.9522,202.0298,47667.0
2017-11-10 10:35:00,234.24,234.33,234.21,234.27,12123.0,202.0298,202.1075,202.004,202.0557,12123.0
2017-11-10 10:40:00,234.28,234.32,234.21,234.25,55582.0,202.0643,202.0988,202.004,202.0385,55582.0
2017-11-10 10:45:00,234.25,234.36,234.25,234.28,13664.0,202.0385,202.1333,202.0385,202.0643,13664.0
2017-11-10 10:50:00,234.25,234.29,234.19,234.26,31021.0,202.0385,202.073,201.9867,202.0471,31021.0
2017-11-10 10:55:00,234.28,234.39,234.26,234.36,33048.0,202.0643,202.1592,202.0471,202.1333,33048.0
2017-11-10 11:00:00,234.36,234.4,234.26,234.34,11882.0,202.1333,202.1678,202.0471,202.1161,11882.0
2017-11-10 11:05:00,234.34,234.4,234.28,234.29,31950.0,202.1161,202.1678,202.0643,202.073,31950.0
2017-11-10 11:10:00,234.32,234.43,234.25,234.42,30952.0,202.0988,202.1937,202.0385,202.1851,30952.0
2017-11-10 11:15:00,234.4,234.42,234.31,234.34,23901.0,202.1678,202.1851,202.0902,202.1161,23901.0
2017-11-10 11:20:00,234.34,234.34,234.19,234.25,48972.0,202.1161,202.1161,201.9867,202.0385,48972.0
2017-11-10 11:25:00,234.27,234.3,234.13,234.17,21835.0,202.0557,202.0816,201.935,201.9695,21835.0
2017-11-10 11:30:00,234.21,234.25,234.19,234.22,7400.0,202.004,202.0385,201.9867,202.0126,7400.0
2017-11-10 11:35:00,234.22,234.27,234.22,234.24,7241.0,202.0126,202.0557,202.0126,202.0298,7241.0
2017-11-10 11:40:00,234.25,234.34,234.23,234.34,13433.0,202.0385,202.1161,202.0212,202.1161,13433.0
2017-11-10 11:45:00,234.34,234.34,234.28,234.28,7284.0,202.1161,202.1161,202.0643,202.0643,7284.0
2017-11-10 11:50:00,234.28,234.36,234.26,234.33,10401.0,202.0643,202.1333,202.0471,202.1075,10401.0
2017-11-10 11:55:00,234.34,234.4,234.34,234.39,9622.0,202.1161,202.1678,202.1161,202.1592,9622.0
2017-11-10 12:00:00,234.4,234.41,234.34,234.34,37275.0,202.1678,202.1765,202.1161,202.1161,37275.0
2017-11-10 12:05:00,234.37,234.41,234.33,234.33,18093.0,202.142,202.1765,202.1075,202.1075,18093.0
2017-11-10 12:10:00,234.35,234.42,234.35,234.37,23268.0,202.1247,202.1851,202.1247,202.142,23268.0
2017-11-10 12:15:00,234.35,234.36,234.28,234.28,20316.0,202.1247,202.1333,202.0643,202.0643,20316.0
2017-11-10 12:20:00,234.27,234.32,234.27,234.32,6565.0,202.0557,202.0988,202.0557,202.0988,6565.0
2017-11-10 12:25:00,234.32,234.34,234.27,234.3,10254.0,202.0988,202.1161,202.0557,202.0816,10254.0
2017-11-10 12:30:00,234.29,234.32,234.27,234.29,6638.0,202.073,202.0988,202.0557,202.073,6638.0
2017-11-10 12:35:00,234.29,234.29,234.23,234.26,7063.0,202.073,202.073,202.0212,202.0471,7063.0
2017-11-10 12:40:00,234.27,234.34,234.26,234.33,9957.0,202.0557,202.1161,202.0471,202.1075,9957.0
2017-11-10 12:45:00,234.33,234.34,234.27,234.28,22791.0,202.1075,202.1161,202.0557,202.0643,22791.0
2017-11-10 12:50:00,234.29,234.33,234.29,234.33,6349.0,202.073,202.1075,202.073,202.1075,6349.0
2017-11-10 12:55:00,234.33,234.34,234.19,234.19,9418.0,202.1075,202.1161,201.9867,201.9867,9418.0
2017-11-10 13:00:00,234.19,234.22,234.18,234.19,12156.0,201.9867,202.0126,201.9781,201.9867,12156.0
2017-11-10 13:05:00,234.2,234.21,234.14,234.18,26625.0,201.9953,202.004,201.9436,201.9781,26625.0
2017-11-10 13:10:00,234.19,234.19,234.12,234.17,20641.0,201.9867,201.9867,201.9263,201.9695,20641.0
2017-11-10 13:15:00,234.17,234.23,234.15,234.22,7396.0,201.9695,202.0212,201.9522,202.0126,7396.0
2017-11-10 13:20:00,234.23,234.29,234.23,234.29,11038.0,202.0212,202.073,202.0212,202.073,11038.0
2017-11-10 13:25:00,234.28,234.35,234.28,234.33,11632.0,202.0643,202.1247,202.0643,202.1075,11632.0
2017-11-10 13:30:00,234.34,234.35,234.33,234.33,7507.0,202.1161,202.1247,202.1075,202.1075,7507.0
2017-11-10 13:35:00,234.34,234.34,234.29,234.32,10770.0,202.1161,202.1161,202.073,202.0988,10770.0
2017-11-10 13:40:00,234.31,234.32,234.22,234.25,50271.0,202.0902,202.0988,202.0126,202.0385,50271.0
2017-11-10 13:45:00,234.25,234.26,234.19,234.19,9495.0,202.0385,202.0471,201.9867,201.9867,9495.0
2017-11-10 13:50:00,234.18,234.26,234.18,234.21,12955.0,201.9781,202.0471,201.9781,202.004,12955.0
2017-11-10 13:55:00,234.25,234.27,234.24,234.25,6420.0,202.0385,202.0557,202.0298,202.0385,6420.0
2017-11-10 14:00:00,234.26,234.37,234.26,234.35,17174.0,202.0471,202.142,202.0471,202.1247,17174.0
2017-11-10 14:05:00,234.35,234.38,234.34,234.35,12412.0,202.1247,202.1506,202.1161,202.1247,12412.0
2017-11-10 14:10:00,234.35,234.47,234.35,234.45,44201.0,202.1247,202.2282,202.1247,202.211,44201.0
2017-11-10 14:15:00,234.46,234.47,234.42,234.45,25560.0,202.2196,202.2282,202.1851,202.211,25560.0
2017-11-10 14:20:00,234.46,234.5,234.44,234.47,38310.0,202.2196,202.2541,202.2023,202.2282,38310.0
2017-11-10 14:25:00,234.47,234.48,234.42,234.44,15521.0,202.2282,202.2368,202.1851,202.2023,15521.0
2017-11-10 14:30:00,234.45,234.48,234.4,234.46,7500.0,202.211,202.2368,202.1678,202.2196,7500.0
2017-11-10 14:35:00,234.46,234.48,234.44,234.46,8553.0,202.2196,202.2368,202.2023,202.2196,8553.0
2017-11-10 14:40:00,234.46,234.49,234.45,234.48,13913.0,202.2196,202.2455,202.211,202.2368,13913.0
2017-11-10 14:45:00,234.48,234.53,234.48,234.49,9868.0,202.2368,202.28,202.2368,202.2455,9868.0
2017-11-10 14:50:00,234.49,234.51,234.43,234.45,11382.0,202.2455,202.2627,202.1937,202.211,11382.0
2017-11-10 14:55:00,234.46,234.53,234.44,234.52,19778.0,202.2196,202.28,202.2023,202.2713,19778.0
2017-11-10 15:00:00,234.52,234.54,234.5,234.52,10522.0,202.2713,202.2886,202.2541,202.2713,10522.0
2017-11-10 15:05:00,234.52,234.53,234.43,234.44,28956.0,202.2713,202.28,202.1937,202.2023,28956.0
2017-11-10 15:10:00,234.44,234.5,234.44,234.49,17189.0,202.2023,202.2541,202.2023,202.2455,17189.0
2017-11-10 15:15:00,234.5,234.51,234.44,234.46,25444.0,202.2541,202.2627,202.2023,202.2196,25444.0
2017-11-10 15:20:00,234.44,234.52,234.44,234.52,34065.0,202.2023,202.2713,202.2023,202.2713,34065.0
2017-11-10 15:25:00,234.53,234.54,234.49,234.49,14111.0,202.28,202.2886,202.2455,202.2455,14111.0
2017-11-10 15:30:00,234.49,234.54,234.49,234.53,15404.0,202.2455,202.2886,202.2455,202.28,15404.0
2017-11-10 15:35:00,234.53,234.54,234.42,234.46,29289.0,202.28,202.2886,202.1851,202.2196,29289.0
2017-11-10 15:40:00,234.45,234.48,234.41,234.42,22679.0,202.211,202.2368,202.1765,202.1851,22679.0
2017-11-10 15:45:00,234.42,234.48,234.38,234.47,45284.0,202.1851,202.2368,202.1506,202.2282,45284.0
2017-11-10 15:50:00,234.48,234.55,234.47,234.52,45429.0,202.2368,202.2972,202.2282,202.2713,45429.0
2017-11-10 15:55:00,234.52,234.53,234.4,234.43,104613.0,202.2713,202.28,202.1678,202.1937,104613.0
2017-11-13 09:30:00,233.66,233.85,233.63,233.74,107226.0,201.5296,201.6935,201.5037,201.5986,107226.0
2017-11-13 09:35:00,233.73,233.91,233.66,233.88,34247.0,201.59,201.7452,201.5296,201.7193,34247.0
2017-11-13 09:40:00,233.89,234.05,233.89,234.0,48525.0,201.728,201.866,201.728,201.8228,48525.0
2017-11-13 09:45:00,234.0,234.13,234.0,234.09,97541.0,201.8228,201.935,201.8228,201.9005,97541.0
2017-11-13 09:50:00,234.08,234.22,234.01,234.21,44791.0,201.8918,202.0126,201.8315,202.004,44791.0
2017-11-13 09:55:00,234.22,234.37,234.21,234.36,45869.0,202.0126,202.142,202.004,202.1333,45869.0
2017-11-13 10:00:00,234.36,234.5,234.34,234.36,59724.0,202.1333,202.2541,202.1161,202.1333,59724.0
2017-11-13 10:05:00,234.36,234.52,234.35,234.47,39515.0,202.1333,202.2713,202.1247,202.2282,39515.0
2017-11-13 10:10:00,234.5,234.72,234.5,234.63,51679.0,202.2541,202.4438,202.2541,202.3662,51679.0
2017-11-13 10:15:00,234.65,234.67,234.51,234.52,22822.0,202.3834,202.4007,202.2627,202.2713,22822.0
2017-11-13 10:20:00,234.52,234.56,234.46,234.55,34923.0,202.2713,202.3058,202.2196,202.2972,34923.0
2017-11-13 10:25:00,234.55,234.63,234.54,234.62,17989.0,202.2972,202.3662,202.2886,202.3576,17989.0
2017-11-13 10:30:00,234.65,234.66,234.52,234.54,9943.0,202.3834,202.3921,202.2713,202.2886,9943.0
2017-11-13 10:35:00,234.54,234.55,234.43,234.43,22646.0,202.2886,202.2972,202.1937,202.1937,22646.0
2017-11-13 10:40:00,234.44,234.45,234.35,234.38,21965.0,202.2023,202.211,202.1247,202.1506,21965.0
2017-11-13 10:45:00,234.37,234.39,234.31,234.34,22088.0,202.142,202.1592,202.0902,202.1161,22088.0
2017-11-13 10:50:00,234.35,234.39,234.34,234.38,11005.0,202.1247,202.1592,202.1161,202.1506,11005.0
2017-11-13 10:55:00,234.42,234.45,234.38,234.44,10173.0,202.1851,202.211,202.1506,202.2023,10173.0
2017-11-13 11:00:00,234.44,234.44,234.39,234.44,12475.0,202.2023,202.2023,202.1592,202.2023,12475.0
2017-11-13 11:05:00,234.43,234.5,234.42,234.44,9844.0,202.1937,202.2541,202.1851,202.2023,9844.0
2017-11-13 11:10:00,234.43,234.48,234.4,234.47,7812.0,202.1937,202.2368,202.1678,202.2282,7812.0
2017-11-13 11:15:00,234.45,234.59,234.45,234.57,15114.0,202.211,202.3317,202.211,202.3145,15114.0
2017-11-13 11:20:00,234.59,234.62,234.56,234.58,13902.0,202.3317,202.3576,202.3058,202.3231,13902.0
2017-11-13 11:25:00,234.57,234.6,234.52,234.53,18994.0,202.3145,202.3403,202.2713,202.28,18994.0
2017-11-13 11:30:00,234.54,234.54,234.48,234.5,15548.0,202.2886,202.2886,202.2368,202.2541,15548.0
2017-11-13 11:35:00,234.51,234.52,234.45,234.49,8292.0,202.2627,202.2713,202.211,202.2455,8292.0
2017-11-13 11:40:00,234.49,234.5,234.45,234.47,12218.0,202.2455,202.2541,202.211,202.2282,12218.0
2017-11-13 11:45:00,234.49,234.54,234.43,234.53,6135.0,202.2455,202.2886,202.1937,202.28,6135.0
2017-11-13 11:50:00,234.52,234.58,234.52,234.57,7306.0,202.2713,202.3231,202.2713,202.3145,7306.0
2017-11-13 11:55:00,234.56,234.57,234.53,234.56,5198.0,202.3058,202.3145,202.28,202.3058,5198.0
2017-11-13 12:00:00,234.59,234.64,234.56,234.58,13066.0,202.3317,202.3748,202.3058,202.3231,13066.0
2017-11-13 12:05:00,234.59,234.67,234.57,234.67,11742.0,202.3317,202.4007,202.3145,202.4007,11742.0
2017-11-13 12:10:00,234.66,234.7,234.61,234.64,9505.0,202.3921,202.4266,202.349,202.3748,9505.0
2017-11-13 12:15:00,234.64,234.65,234.58,234.58,5747.0,202.3748,202.3834,202.3231,202.3231,5747.0
2017-11-13 12:20:00,234.59,234.62,234.56,234.59,6895.0,202.3317,202.3576,202.3058,202.3317,6895.0
2017-11-13 12:25:00,234.58,234.6,234.55,234.55,7910.0,202.3231,202.3403,202.2972,202.2972,7910.0
2017-11-13 12:30:00,234.57,234.6,234.56,234.59,5568.0,202.3145,202.3403,202.3058,202.3317,5568.0
2017-11-13 12:35:00,234.59,234.6,234.53,234.54,12083.0,202.3317,202.3403,202.28,202.2886,12083.0
2017-11-13 12:40:00,234.54,234.57,234.54,234.56,13244.0,202.2886,202.3145,202.2886,202.3058,13244.0
2017-11-13 12:45:00,234.56,234.57,234.52,234.56,10104.0,202.3058,202.3145,202.2713,202.3058,10104.0
2017-11-13 12:50:00,234.56,234.6,234.54,234.56,7808.0,202.3058,202.3403,202.2886,202.3058,7808.0
2017-11-13 12:55:00,234.57,234.63,234.57,234.63,10528.0,202.3145,202.3662,202.3145,202.3662,10528.0
2017-11-13 13:00:00,234.64,234.64,234.6,234.62,20131.0,202.3748,202.3748,202.3403,202.3576,20131.0
2017-11-13 13:05:00,234.62,234.63,234.5,234.51,13727.0,202.3576,202.3662,202.2541,202.2627,13727.0
2017-11-13 13:10:00,234.5,234.55,234.49,234.55,7643.0,202.2541,202.2972,202.2455,202.2972,7643.0
2017-11-13 13:15:00,234.54,234.56,234.53,234.56,5400.0,202.2886,202.3058,202.28,202.3058,5400.0
2017-11-13 13:20:00,234.57,234.61,234.57,234.6,10990.0,202.3145,202.349,202.3145,202.3403,10990.0
2017-11-13 13:25:00,234.6,234.62,234.58,234.58,22111.0,202.3403,202.3576,202.3231,202.3231,22111.0
2017-11-13 13:30:00,234.58,234.64,234.57,234.61,26182.0,202.3231,202.3748,202.3145,202.349,26182.0
2017-11-13 13:35:00,234.61,234.65,234.6,234.64,16346.0,202.349,202.3834,202.3403,202.3748,16346.0
2017-11-13 13:40:00,234.63,234.65,234.62,234.62,19663.0,202.3662,202.3834,202.3576,202.3576,19663.0
2017-11-13 13:45:00,234.61,234.62,234.54,234.6,12960.0,202.349,202.3576,202.2886,202.3403,12960.0
2017-11-13 13:50:00,234.6,234.66,234.59,234.64,11407.0,202.3403,202.3921,202.3317,202.3748,11407.0
2017-11-13 13:55:00,234.65,234.71,234.65,234.68,6898.0,202.3834,202.4352,202.3834,202.4093,6898.0
2017-11-13 14:00:00,234.68,234.68,234.64,234.64,15419.0,202.4093,202.4093,202.3748,202.3748,15419.0
2017-11-13 14:05:00,234.64,234.67,234.62,234.64,9407.0,202.3748,202.4007,202.3576,202.3748,9407.0
2017-11-13 14:10:00,234.65,234.72,234.64,234.7,8509.0,202.3834,202.4438,202.3748,202.4266,8509.0
2017-11-13 14:15:00,234.7,234.74,234.7,234.74,7743.0,202.4266,202.4611,202.4266,202.4611,7743.0
2017-11-13 14:20:00,234.74,234.76,234.72,234.72,12995.0,202.4611,202.4783,202.4438,202.4438,12995.0
2017-11-13 14:25:00,234.73,234.74,234.69,234.7,13241.0,202.4524,202.4611,202.4179,202.4266,13241.0
2017-11-13 14:30:00,234.7,234.72,234.66,234.66,62721.0,202.4266,202.4438,202.3921,202.3921,62721.0
2017-11-13 14:35:00,234.67,234.71,234.66,234.69,75410.0,202.4007,202.4352,202.3921,202.4179,75410.0
2017-11-13 14:40:00,234.69,234.71,234.67,234.69,47310.0,202.4179,202.4352,202.4007,202.4179,47310.0
2017-11-13 14:45:00,234.68,234.69,234.67,234.69,9530.0,202.4093,202.4179,202.4007,202.4179,9530.0
2017-11-13 14:50:00,234.68,234.69,234.64,234.64,6205.0,202.4093,202.4179,202.3748,202.3748,6205.0
2017-11-13 14:55:00,234.64,234.67,234.64,234.65,10023.0,202.3748,202.4007,202.3748,202.3834,10023.0
2017-11-13 15:00:00,234.65,234.69,234.63,234.69,9615.0,202.3834,202.4179,202.3662,202.4179,9615.0
2017-11-13 15:05:00,234.69,234.72,234.67,234.71,11719.0,202.4179,202.4438,202.4007,202.4352,11719.0
2017-11-13 15:10:00,234.71,234.74,234.7,234.72,24157.0,202.4352,202.4611,202.4266,202.4438,24157.0
2017-11-13 15:15:00,234.71,234.72,234.69,234.71,7855.0,202.4352,202.4438,202.4179,202.4352,7855.0
2017-11-13 15:20:00,234.72,234.75,234.7,234.75,16973.0,202.4438,202.4697,202.4266,202.4697,16973.0
2017-11-13 15:25:00,234.75,234.79,234.72,234.73,23682.0,202.4697,202.5042,202.4438,202.4524,23682.0
2017-11-13 15:30:00,234.73,234.74,234.67,234.69,16274.0,202.4524,202.4611,202.4007,202.4179,16274.0
2017-11-13 15:35:00,234.69,234.74,234.65,234.65,22691.0,202.4179,202.4611,202.3834,202.3834,22691.0
2017-11-13 15:40:00,234.67,234.68,234.51,234.51,71454.0,202.4007,202.4093,202.2627,202.2627,71454.0
2017-11-13 15:45:00,234.51,234.56,234.49,234.55,104320.0,202.2627,202.3058,202.2455,202.2972,104320.0
2017-11-13 15:50:00,234.56,234.67,234.54,234.63,63176.0,202.3058,202.4007,202.2886,202.3662,63176.0
2017-11-13 15:55:00,234.63,234.69,234.58,234.63,127082.0,202.3662,202.4179,202.3231,202.3662,127082.0
2017-11-14 09:30:00,233.97,234.04,233.84,234.01,61445.0,201.797,201.8573,201.6848,201.8315,61445.0
2017-11-14 09:35:00,234.01,234.03,233.77,233.95,49395.0,201.8315,201.8487,201.6245,201.7797,49395.0
2017-11-14 09:40:00,233.95,234.17,233.93,233.97,43491.0,201.7797,201.9695,201.7625,201.797,43491.0
2017-11-14 09:45:00,233.96,234.1,233.86,233.89,169934.0,201.7883,201.9091,201.7021,201.728,169934.0
2017-11-14 09:50:00,233.89,234.01,233.79,233.88,203916.0,201.728,201.8315,201.6417,201.7193,203916.0
2017-11-14 09:55:00,233.9,233.92,233.63,233.65,81503.0,201.7366,201.7538,201.5037,201.521,81503.0
2017-11-14 10:00:00,233.65,233.66,233.07,233.09,111390.0,201.521,201.5296,201.0207,201.038,111390.0
2017-11-14 10:05:00,233.07,233.24,232.91,233.17,100134.0,201.0207,201.1673,200.8827,201.107,100134.0
2017-11-14 10:10:00,233.17,233.33,233.14,233.32,42987.0,201.107,201.245,201.0811,201.2363,42987.0
2017-11-14 10:15:00,233.36,233.41,233.31,233.37,26931.0,201.2708,201.314,201.2277,201.2795,26931.0
2017-11-14 10:20:00,233.38,233.47,233.25,233.29,42559.0,201.2881,201.3657,201.176,201.2105,42559.0
2017-11-14 10:25:00,233.27,233.33,233.22,233.3,34567.0,201.1932,201.245,201.1501,201.2191,34567.0
2017-11-14 10:30:00,233.32,233.33,233.13,233.18,24873.0,201.2363,201.245,201.0725,201.1156,24873.0
2017-11-14 10:35:00,233.18,233.54,233.17,233.54,25732.0,201.1156,201.4261,201.107,201.4261,25732.0
2017-11-14 10:40:00,233.54,233.61,233.49,233.61,25187.0,201.4261,201.4865,201.383,201.4865,25187.0
2017-11-14 10:45:00,233.61,233.96,233.58,233.96,40366.0,201.4865,201.7883,201.4606,201.7883,40366.0
2017-11-14 10:50:00,233.96,234.2,233.95,234.13,50399.0,201.7883,201.9953,201.7797,201.935,50399.0
2017-11-14 10:55:00,234.1,234.19,234.05,234.05,17458.0,201.9091,201.9867,201.866,201.866,17458.0
2017-11-14 11:00:00,234.09,234.09,233.9,233.93,15773.0,201.9005,201.9005,201.7366,201.7625,15773.0
2017-11-14 11:05:00,233.93,234.11,233.93,234.07,24830.0,201.7625,201.9177,201.7625,201.8832,24830.0
2017-11-14 11:10:00,234.07,234.16,234.06,234.09,13699.0,201.8832,201.9608,201.8746,201.9005,13699.0
2017-11-14 11:15:00,234.09,234.11,234.01,234.02,12083.0,201.9005,201.9177,201.8315,201.8401,12083.0
2017-11-14 11:20:00,234.04,234.08,233.99,233.99,13573.0,201.8573,201.8918,201.8142,201.8142,13573.0
2017-11-14 11:25:00,234.0,234.07,233.97,234.01,23057.0,201.8228,201.8832,201.797,201.8315,23057.0
2017-11-14 11:30:00,234.02,234.09,234.02,234.05,10711.0,201.8401,201.9005,201.8401,201.866,10711.0
2017-11-14 11:35:00,234.05,234.05,233.96,234.01,12024.0,201.866,201.866,201.7883,201.8315,12024.0
2017-11-14 11:40:00,234.02,234.03,233.86,233.95,47070.0,201.8401,201.8487,201.7021,201.7797,47070.0
2017-11-14 11:45:00,233.96,234.08,233.95,234.0,41088.0,201.7883,201.8918,201.7797,201.8228,41088.0
2017-11-14 11:50:00,234.04,234.11,234.04,234.08,8927.0,201.8573,201.9177,201.8573,201.8918,8927.0
2017-11-14 11:55:00,234.07,234.13,234.06,234.1,14453.0,201.8832,201.935,201.8746,201.9091,14453.0
2017-11-14 12:00:00,234.09,234.13,234.06,234.1,11967.0,201.9005,201.935,201.8746,201.9091,11967.0
2017-11-14 12:05:00,234.13,234.14,234.06,234.07,12088.0,201.935,201.9436,201.8746,201.8832,12088.0
2017-11-14 12:10:00,234.06,234.12,234.02,234.11,9339.0,201.8746,201.9263,201.8401,201.9177,9339.0
2017-11-14 12:15:00,234.13,234.17,234.13,234.16,4370.0,201.935,201.9695,201.935,201.9608,4370.0
2017-11-14 12:20:00,234.15,234.23,234.09,234.22,20092.0,201.9522,202.0212,201.9005,202.0126,20092.0
2017-11-14 12:25:00,234.22,234.23,234.14,234.15,7230.0,202.0126,202.0212,201.9436,201.9522,7230.0
2017-11-14 12:30:00,234.16,234.27,234.12,234.23,9700.0,201.9608,202.0557,201.9263,202.0212,9700.0
2017-11-14 12:35:00,234.23,234.27,234.22,234.22,10254.0,202.0212,202.0557,202.0126,202.0126,10254.0
2017-11-14 12:40:00,234.23,234.26,234.21,234.21,5575.0,202.0212,202.0471,202.004,202.004,5575.0
2017-11-14 12:45:00,234.23,234.23,234.12,234.14,8818.0,202.0212,202.0212,201.9263,201.9436,8818.0
2017-11-14 12:50:00,234.14,234.18,233.89,233.97,19756.0,201.9436,201.9781,201.728,201.797,19756.0
2017-11-14 12:55:00,233.97,233.97,233.86,233.93,35604.0,201.797,201.797,201.7021,201.7625,35604.0
2017-11-14 13:00:00,233.92,233.95,233.85,233.88,18106.0,201.7538,201.7797,201.6935,201.7193,18106.0
2017-11-14 13:05:00,233.87,233.92,233.78,233.87,15009.0,201.7107,201.7538,201.6331,201.7107,15009.0
2017-11-14 13:10:00,233.87,234.01,233.87,234.01,14400.0,201.7107,201.8315,201.7107,201.8315,14400.0
2017-11-14 13:15:00,234.01,234.01,233.94,233.94,6409.0,201.8315,201.8315,201.7711,201.7711,6409.0
2017-11-14 13:20:00,233.95,234.03,233.95,234.0,6522.0,201.7797,201.8487,201.7797,201.8228,6522.0
2017-11-14 13:25:00,234.02,234.04,233.99,234.02,9500.0,201.8401,201.8573,201.8142,201.8401,9500.0
2017-11-14 13:30:00,234.01,234.03,233.96,233.97,10243.0,201.8315,201.8487,201.7883,201.797,10243.0
2017-11-14 13:35:00,233.97,234.04,233.96,233.98,4074.0,201.797,201.8573,201.7883,201.8056,4074.0
2017-11-14 13:40:00,234.01,234.1,234.01,234.08,19478.0,201.8315,201.9091,201.8315,201.8918,19478.0
2017-11-14 13:45:00,234.09,234.15,234.09,234.1,7194.0,201.9005,201.9522,201.9005,201.9091,7194.0
2017-11-14 13:50:00,234.11,234.12,234.03,234.05,11223.0,201.9177,201.9263,201.8487,201.866,11223.0
2017-11-14 13:55:00,234.04,234.07,233.99,234.06,11868.0,201.8573,201.8832,201.8142,201.8746,11868.0
2017-11-14 14:00:00,234.06,234.09,234.03,234.07,9813.0,201.8746,201.9005,201.8487,201.8832,9813.0
2017-11-14 14:05:00,234.07,234.11,234.07,234.11,7996.0,201.8832,201.9177,201.8832,201.9177,7996.0
2017-11-14 14:10:00,234.12,234.16,234.09,234.13,22533.0,201.9263,201.9608,201.9005,201.935,22533.0
2017-11-14 14:15:00,234.13,234.15,234.07,234.12,6657.0,201.935,201.9522,201.8832,201.9263,6657.0
2017-11-14 14:20:00,234.12,234.17,234.11,234.15,5250.0,201.9263,201.9695,201.9177,201.9522,5250.0
2017-11-14 14:25:00,234.15,234.19,234.06,234.16,13374.0,201.9522,201.9867,201.8746,201.9608,13374.0
2017-11-14 14:30:00,234.15,234.21,234.11,234.14,30941.0,201.9522,202.004,201.9177,201.9436,30941.0
2017-11-14 14:35:00,234.15,234.2,234.15,234.16,18044.0,201.9522,201.9953,201.9522,201.9608,18044.0
2017-11-14 14:40:00,234.15,234.22,234.15,234.2,3886.0,201.9522,202.0126,201.9522,201.9953,3886.0
2017-11-14 14:45:00,234.18,234.22,234.15,234.15,7236.0,201.9781,202.0126,201.9522,201.9522,7236.0
2017-11-14 14:50:00,234.16,234.25,234.16,234.25,6613.0,201.9608,202.0385,201.9608,202.0385,6613.0
2017-11-14 14:55:00,234.25,234.25,234.22,234.22,2800.0,202.0385,202.0385,202.0126,202.0126,2800.0
2017-11-14 15:00:00,234.23,234.33,234.22,234.3,21203.0,202.0212,202.1075,202.0126,202.0816,21203.0
2017-11-14 15:05:00,234.32,234.35,234.23,234.23,10298.0,202.0988,202.1247,202.0212,202.0212,10298.0
2017-11-14 15:10:00,234.24,234.28,234.22,234.25,8358.0,202.0298,202.0643,202.0126,202.0385,8358.0
2017-11-14 15:15:00,234.27,234.29,234.25,234.25,8458.0,202.0557,202.073,202.0385,202.0385,8458.0
2017-11-14 15:20:00,234.24,234.25,234.18,234.19,15984.0,202.0298,202.0385,201.9781,201.9867,15984.0
2017-11-14 15:25:00,234.2,234.2,234.14,234.14,9877.0,201.9953,201.9953,201.9436,201.9436,9877.0
2017-11-14 15:30:00,234.14,234.25,234.14,234.25,15832.0,201.9436,202.0385,201.9436,202.0385,15832.0
2017-11-14 15:35:00,234.25,234.27,234.14,234.14,26667.0,202.0385,202.0557,201.9436,201.9436,26667.0
2017-11-14 15:40:00,234.12,234.13,234.03,234.11,33142.0,201.9263,201.935,201.8487,201.9177,33142.0
2017-11-14 15:45:00,234.11,234.2,234.11,234.19,33743.0,201.9177,201.9953,201.9177,201.9867,33743.0
2017-11-14 15:50:00,234.2,234.28,234.19,234.27,35417.0,201.9953,202.0643,201.9867,202.0557,35417.0
2017-11-14 15:55:00,234.27,234.33,234.25,234.28,89970.0,202.0557,202.1075,202.0385,202.0643,89970.0
2017-11-15 09:30:00,233.16,233.38,233.05,233.15,137696.0,201.0983,201.2881,201.0035,201.0897,137696.0
2017-11-15 09:35:00,233.09,233.11,232.67,232.74,108023.0,201.038,201.0552,200.6757,200.7361,108023.0
2017-11-15 09:40:00,232.78,232.87,232.73,232.75,59069.0,200.7706,200.8482,200.7275,200.7447,59069.0
2017-11-15 09:45:00,232.74,233.03,232.69,232.95,118158.0,200.7361,200.9862,200.693,200.9172,118158.0
2017-11-15 09:50:00,232.91,232.91,232.71,232.75,41451.0,200.8827,200.8827,200.7102,200.7447,41451.0
2017-11-15 09:55:00,232.74,232.85,232.67,232.78,75501.0,200.7361,200.831,200.6757,200.7706,75501.0
2017-11-15 10:00:00,232.77,232.88,232.65,232.88,49432.0,200.762,200.8568,200.6585,200.8568,49432.0
2017-11-15 10:05:00,232.9,233.14,232.88,233.04,43129.0,200.8741,201.0811,200.8568,200.9948,43129.0
2017-11-15 10:10:00,233.04,233.17,232.94,233.01,37422.0,200.9948,201.107,200.9086,200.969,37422.0
2017-11-15 10:15:00,233.01,233.13,232.97,233.1,28955.0,200.969,201.0725,200.9345,201.0466,28955.0
2017-11-15 10:20:00,233.11,233.11,232.95,233.06,34091.0,201.0552,201.0552,200.9172,201.0121,34091.0
2017-11-15 10:25:00,233.06,233.11,233.0,233.0,15186.0,201.0121,201.0552,200.9603,200.9603,15186.0
2017-11-15 10:30:00,233.01,233.13,232.93,233.12,8626.0,200.969,201.0725,200.9,201.0638,8626.0
2017-11-15 10:35:00,233.12,233.34,233.12,233.29,34586.0,201.0638,201.2536,201.0638,201.2105,34586.0
2017-11-15 10:40:00,233.31,233.41,233.29,233.38,27258.0,201.2277,201.314,201.2105,201.2881,27258.0
2017-11-15 10:45:00,233.39,233.39,233.23,233.27,22804.0,201.2967,201.2967,201.1587,201.1932,22804.0
2017-11-15 10:50:00,233.24,233.29,233.23,233.26,13840.0,201.1673,201.2105,201.1587,201.1846,13840.0
2017-11-15 10:55:00,233.27,233.47,233.26,233.43,18835.0,201.1932,201.3657,201.1846,201.3312,18835.0
2017-11-15 11:00:00,233.46,233.47,233.35,233.42,15081.0,201.3571,201.3657,201.2622,201.3226,15081.0
2017-11-15 11:05:00,233.41,233.41,233.35,233.37,14675.0,201.314,201.314,201.2622,201.2795,14675.0
2017-11-15 11:10:00,233.39,233.39,233.33,233.35,23576.0,201.2967,201.2967,201.245,201.2622,23576.0
2017-11-15 11:15:00,233.36,233.44,233.36,233.43,10981.0,201.2708,201.3398,201.2708,201.3312,10981.0
2017-11-15 11:20:00,233.42,233.64,233.41,233.62,47087.0,201.3226,201.5123,201.314,201.4951,47087.0
2017-11-15 11:25:00,233.62,233.67,233.5,233.52,19632.0,201.4951,201.5382,201.3916,201.4088,19632.0
2017-11-15 11:30:00,233.52,233.56,233.45,233.51,26920.0,201.4088,201.4433,201.3485,201.4002,26920.0
2017-11-15 11:35:00,233.53,233.53,233.47,233.49,7826.0,201.4175,201.4175,201.3657,201.383,7826.0
2017-11-15 11:40:00,233.48,233.56,233.47,233.53,8334.0,201.3743,201.4433,201.3657,201.4175,8334.0
2017-11-15 11:45:00,233.55,233.57,233.49,233.49,5913.0,201.4347,201.452,201.383,201.383,5913.0
2017-11-15 11:50:00,233.5,233.54,233.49,233.54,4169.0,201.3916,201.4261,201.383,201.4261,4169.0
2017-11-15 11:55:00,233.54,233.57,233.51,233.52,5554.0,201.4261,201.452,201.4002,201.4088,5554.0
2017-11-15 12:00:00,233.52,233.52,233.2,233.24,33591.0,201.4088,201.4088,201.1328,201.1673,33591.0
2017-11-15 12:05:00,233.24,233.36,233.24,233.32,12330.0,201.1673,201.2708,201.1673,201.2363,12330.0
2017-11-15 12:10:00,233.34,233.38,233.27,233.35,12057.0,201.2536,201.2881,201.1932,201.2622,12057.0
2017-11-15 12:15:00,233.37,233.37,233.31,233.35,5535.0,201.2795,201.2795,201.2277,201.2622,5535.0
2017-11-15 12:20:00,233.34,233.39,233.3,233.37,23351.0,201.2536,201.2967,201.2191,201.2795,23351.0
2017-11-15 12:25:00,233.36,233.39,233.33,233.36,6135.0,201.2708,201.2967,201.245,201.2708,6135.0
2017-11-15 12:30:00,233.38,233.43,233.38,233.43,12351.0,201.2881,201.3312,201.2881,201.3312,12351.0
2017-11-15 12:35:00,233.43,233.45,233.4,233.44,15366.0,201.3312,201.3485,201.3053,201.3398,15366.0
2017-11-15 12:40:00,233.44,233.46,233.42,233.44,18668.0,201.3398,201.3571,201.3226,201.3398,18668.0
2017-11-15 12:45:00,233.44,233.44,233.34,233.39,7104.0,201.3398,201.3398,201.2536,201.2967,7104.0
2017-11-15 12:50:00,233.41,233.47,233.4,233.43,13739.0,201.314,201.3657,201.3053,201.3312,13739.0
2017-11-15 12:55:00,233.44,233.45,233.43,233.44,6432.0,201.3398,201.3485,201.3312,201.3398,6432.0
2017-11-15 13:00:00,233.44,233.44,233.39,233.43,13120.0,201.3398,201.3398,201.2967,201.3312,13120.0
2017-11-15 13:05:00,233.44,233.44,233.27,233.28,23503.0,201.3398,201.3398,201.1932,201.2018,23503.0
2017-11-15 13:10:00,233.26,233.32,233.25,233.27,12382.0,201.1846,201.2363,201.176,201.1932,12382.0
2017-11-15 13:15:00,233.28,233.31,233.24,233.3,9069.0,201.2018,201.2277,201.1673,201.2191,9069.0
2017-11-15 13:20:00,233.3,233.31,233.19,233.23,47145.0,201.2191,201.2277,201.1242,201.1587,47145.0
2017-11-15 13:25:00,233.23,233.26,233.14,233.15,14610.0,201.1587,201.1846,201.0811,201.0897,14610.0
2017-11-15 13:30:00,233.16,233.22,233.16,233.2,9174.0,201.0983,201.1501,201.0983,201.1328,9174.0
2017-11-15 13:35:00,233.2,233.22,233.16,233.16,29886.0,201.1328,201.1501,201.0983,201.0983,29886.0
2017-11-15 13:40:00,233.15,233.29,233.15,233.27,48021.0,201.0897,201.2105,201.0897,201.1932,48021.0
2017-11-15 13:45:00,233.25,233.25,233.18,233.19,21831.0,201.176,201.176,201.1156,201.1242,21831.0
2017-11-15 13:50:00,233.2,233.23,233.09,233.09,58839.0,201.1328,201.1587,201.038,201.038,58839.0
2017-11-15 13:55:00,233.09,233.11,233.0,233.07,54090.0,201.038,201.0552,200.9603,201.0207,54090.0
2017-11-15 14:00:00,233.08,233.15,232.98,233.11,32674.0,201.0293,201.0897,200.9431,201.0552,32674.0
2017-11-15 14:05:00,233.09,233.1,233.0,233.0,12264.0,201.038,201.0466,200.9603,200.9603,12264.0
2017-11-15 14:10:00,232.99,233.04,232.96,233.03,16652.0,200.9517,200.9948,200.9258,200.9862,16652.0
2017-11-15 14:15:00,233.03,233.07,232.96,233.0,12902.0,200.9862,201.0207,200.9258,200.9603,12902.0
2017-11-15 14:20:00,233.03,233.06,232.99,233.0,7073.0,200.9862,201.0121,200.9517,200.9603,7073.0
2017-11-15 14:25:00,233.0,233.1,232.97,233.06,22903.0,200.9603,201.0466,200.9345,201.0121,22903.0
2017-11-15 14:30:00,233.05,233.13,233.05,233.1,7504.0,201.0035,201.0725,201.0035,201.0466,7504.0
2017-11-15 14:35:00,233.09,233.13,233.05,233.09,11610.0,201.038,201.0725,201.0035,201.038,11610.0
2017-11-15 14:40:00,233.09,233.16,233.09,233.13,14948.0,201.038,201.0983,201.038,201.0725,14948.0
2017-11-15 14:45:00,233.13,233.19,233.13,233.15,16985.0,201.0725,201.1242,201.0725,201.0897,16985.0
2017-11-15 14:50:00,233.15,233.19,233.14,233.15,8987.0,201.0897,201.1242,201.0811,201.0897,8987.0
2017-11-15 14:55:00,233.15,233.16,233.11,233.15,10649.0,201.0897,201.0983,201.0552,201.0897,10649.0
2017-11-15 15:00:00,233.15,233.26,233.14,233.25,13562.0,201.0897,201.1846,201.0811,201.176,13562.0
2017-11-15 15:05:00,233.25,233.26,233.2,233.23,14475.0,201.176,201.1846,201.1328,201.1587,14475.0
2017-11-15 15:10:00,233.24,233.35,233.21,233.35,45646.0,201.1673,201.2622,201.1415,201.2622,45646.0
2017-11-15 15:15:00,233.34,233.38,233.32,233.34,19789.0,201.2536,201.2881,201.2363,201.2536,19789.0
2017-11-15 15:20:00,233.33,233.37,233.11,233.12,42039.0,201.245,201.2795,201.0552,201.0638,42039.0
2017-11-15 15:25:00,233.14,233.15,233.01,233.06,29393.0,201.0811,201.0897,200.969,201.0121,29393.0
2017-11-15 15:30:00,233.07,233.26,233.07,233.2,48792.0,201.0207,201.1846,201.0207,201.1328,48792.0
2017-11-15 15:35:00,233.21,233.3,233.18,233.27,44825.0,201.1415,201.2191,201.1156,201.1932,44825.0
2017-11-15 15:40:00,233.26,233.26,233.08,233.17,77565.0,201.1846,201.1846,201.0293,201.107,77565.0
2017-11-15 15:45:00,233.17,233.25,233.1,233.15,52991.0,201.107,201.176,201.0466,201.0897,52991.0
2017-11-15 15:50:00,233.14,233.14,232.95,232.96,103714.0,201.0811,201.0811,200.9172,200.9258,103714.0
2017-11-15 15:55:00,232.96,233.11,232.9,232.97,257715.0,200.9258,201.0552,200.8741,200.9345,257715.0
2017-11-16 09:30:00,234.22,234.57,234.19,234.54,124145.0,202.0126,202.3145,201.9867,202.2886,124145.0
2017-11-16 09:35:00,234.55,234.61,234.36,234.37,41418.0,202.2972,202.349,202.1333,202.142,41418.0
2017-11-16 09:40:00,234.39,234.45,234.28,234.38,31433.0,202.1592,202.211,202.0643,202.1506,31433.0
2017-11-16 09:45:00,234.37,234.38,234.24,234.33,62485.0,202.142,202.1506,202.0298,202.1075,62485.0
2017-11-16 09:50:00,234.34,234.44,234.29,234.41,27488.0,202.1161,202.2023,202.073,202.1765,27488.0
2017-11-16 09:55:00,234.41,234.41,234.36,234.37,24780.0,202.1765,202.1765,202.1333,202.142,24780.0
2017-11-16 10:00:00,234.39,234.51,234.39,234.49,32223.0,202.1592,202.2627,202.1592,202.2455,32223.0
2017-11-16 10:05:00,234.5,234.61,234.48,234.56,50986.0,202.2541,202.349,202.2368,202.3058,50986.0
2017-11-16 10:10:00,234.54,234.59,234.48,234.53,20068.0,202.2886,202.3317,202.2368,202.28,20068.0
2017-11-16 10:15:00,234.53,234.72,234.52,234.69,34376.0,202.28,202.4438,202.2713,202.4179,34376.0
2017-11-16 10:20:00,234.69,234.73,234.65,234.67,19842.0,202.4179,202.4524,202.3834,202.4007,19842.0
2017-11-16 10:25:00,234.68,234.7,234.64,234.65,28263.0,202.4093,202.4266,202.3748,202.3834,28263.0
2017-11-16 10:30:00,234.66,234.73,234.66,234.69,30555.0,202.3921,202.4524,202.3921,202.4179,30555.0
2017-11-16 10:35:00,234.69,234.82,234.68,234.76,75121.0,202.4179,202.5301,202.4093,202.4783,75121.0
2017-11-16 10:40:00,234.75,234.87,234.74,234.79,91254.0,202.4697,202.5732,202.4611,202.5042,91254.0
2017-11-16 10:45:00,234.79,234.86,234.72,234.79,45051.0,202.5042,202.5646,202.4438,202.5042,45051.0
2017-11-16 10:50:00,234.79,234.84,234.78,234.84,17147.0,202.5042,202.5473,202.4956,202.5473,17147.0
2017-11-16 10:55:00,234.84,234.89,234.71,234.76,36913.0,202.5473,202.5904,202.4352,202.4783,36913.0
2017-11-16 11:00:00,234.76,234.95,234.76,234.92,22818.0,202.4783,202.6422,202.4783,202.6163,22818.0
2017-11-16 11:05:00,234.91,234.96,234.85,234.91,35116.0,202.6077,202.6508,202.5559,202.6077,35116.0
2017-11-16 11:10:00,234.91,234.91,234.83,234.89,28783.0,202.6077,202.6077,202.5387,202.5904,28783.0
2017-11-16 11:15:00,234.89,234.97,234.88,234.96,16729.0,202.5904,202.6594,202.5818,202.6508,16729.0
2017-11-16 11:20:00,234.96,234.97,234.9,234.91,12837.0,202.6508,202.6594,202.5991,202.6077,12837.0
2017-11-16 11:25:00,234.93,234.93,234.78,234.82,57983.0,202.6249,202.6249,202.4956,202.5301,57983.0
2017-11-16 11:30:00,234.86,234.9,234.83,234.89,12266.0,202.5646,202.5991,202.5387,202.5904,12266.0
2017-11-16 11:35:00,234.91,234.92,234.86,234.87,5774.0,202.6077,202.6163,202.5646,202.5732,5774.0
2017-11-16 11:40:00,234.86,234.9,234.85,234.9,7653.0,202.5646,202.5991,202.5559,202.5991,7653.0
2017-11-16 11:45:00,234.9,234.98,234.89,234.94,19692.0,202.5991,202.6681,202.5904,202.6336,19692.0
2017-11-16 11:50:00,234.96,235.03,234.95,235.03,18927.0,202.6508,202.7112,202.6422,202.7112,18927.0
2017-11-16 11:55:00,235.03,235.05,234.99,235.0,44186.0,202.7112,202.7284,202.6767,202.6853,44186.0
2017-11-16 12:00:00,235.0,235.04,234.98,235.03,13948.0,202.6853,202.7198,202.6681,202.7112,13948.0
2017-11-16 12:05:00,235.03,235.04,234.96,234.99,7700.0,202.7112,202.7198,202.6508,202.6767,7700.0
2017-11-16 12:10:00,234.99,234.99,234.95,234.98,9339.0,202.6767,202.6767,202.6422,202.6681,9339.0
2017-11-16 12:15:00,234.98,235.04,234.98,234.98,23404.0,202.6681,202.7198,202.6681,202.6681,23404.0
2017-11-16 12:20:00,234.98,235.0,234.96,234.97,11185.0,202.6681,202.6853,202.6508,202.6594,11185.0
2017-11-16 12:25:00,234.98,235.06,234.96,235.05,31971.0,202.6681,202.7371,202.6508,202.7284,31971.0
2017-11-16 12:30:00,235.06,235.09,235.0,235.07,22072.0,202.7371,202.7629,202.6853,202.7457,22072.0
2017-11-16 12:35:00,235.06,235.1,235.04,235.06,15304.0,202.7371,202.7716,202.7198,202.7371,15304.0
2017-11-16 12:40:00,235.05,235.06,234.98,235.03,15787.0,202.7284,202.7371,202.6681,202.7112,15787.0
2017-11-16 12:45:00,235.03,235.04,234.99,235.01,10644.0,202.7112,202.7198,202.6767,202.6939,10644.0
2017-11-16 12:50:00,235.01,235.02,234.98,235.01,16128.0,202.6939,202.7026,202.6681,202.6939,16128.0
2017-11-16 12:55:00,235.01,235.01,234.97,234.99,6093.0,202.6939,202.6939,202.6594,202.6767,6093.0
2017-11-16 13:00:00,235.0,235.16,235.0,235.1,43659.0,202.6853,202.8233,202.6853,202.7716,43659.0
2017-11-16 13:05:00,235.11,235.17,235.08,235.14,23344.0,202.7802,202.8319,202.7543,202.8061,23344.0
2017-11-16 13:10:00,235.14,235.17,235.09,235.1,8509.0,202.8061,202.8319,202.7629,202.7716,8509.0
2017-11-16 13:15:00,235.09,235.12,235.09,235.09,8497.0,202.7629,202.7888,202.7629,202.7629,8497.0
2017-11-16 13:20:00,235.1,235.13,235.07,235.08,13833.0,202.7716,202.7974,202.7457,202.7543,13833.0
2017-11-16 13:25:00,235.09,235.11,234.97,234.97,17152.0,202.7629,202.7802,202.6594,202.6594,17152.0
2017-11-16 13:30:00,234.98,235.04,234.98,235.04,11180.0,202.6681,202.7198,202.6681,202.7198,11180.0
2017-11-16 13:35:00,235.04,235.07,235.04,235.04,6120.0,202.7198,202.7457,202.7198,202.7198,6120.0
2017-11-16 13:40:00,235.03,235.04,234.98,235.0,15613.0,202.7112,202.7198,202.6681,202.6853,15613.0
2017-11-16 13:45:00,235.0,235.05,234.98,235.04,15816.0,202.6853,202.7284,202.6681,202.7198,15816.0
2017-11-16 13:50:00,235.03,235.09,235.03,235.06,18466.0,202.7112,202.7629,202.7112,202.7371,18466.0
2017-11-16 13:55:00,235.06,235.1,235.06,235.07,10062.0,202.7371,202.7716,202.7371,202.7457,10062.0
2017-11-16 14:00:00,235.06,235.18,235.05,235.18,16867.0,202.7371,202.8406,202.7284,202.8406,16867.0
2017-11-16 14:05:00,235.19,235.23,235.15,235.19,37557.0,202.8492,202.8837,202.8147,202.8492,37557.0
2017-11-16 14:10:00,235.21,235.26,235.19,235.26,50799.0,202.8664,202.9096,202.8492,202.9096,50799.0
2017-11-16 14:15:00,235.26,235.28,235.22,235.22,216925.0,202.9096,202.9268,202.8751,202.8751,216925.0
2017-11-16 14:20:00,235.23,235.24,235.19,235.22,34420.0,202.8837,202.8923,202.8492,202.8751,34420.0
2017-11-16 14:25:00,235.22,235.23,235.16,235.17,12716.0,202.8751,202.8837,202.8233,202.8319,12716.0
2017-11-16 14:30:00,235.17,235.24,235.13,235.2,43130.0,202.8319,202.8923,202.7974,202.8578,43130.0
2017-11-16 14:35:00,235.2,235.25,235.2,235.25,12767.0,202.8578,202.9009,202.8578,202.9009,12767.0
2017-11-16 14:40:00,235.24,235.24,235.19,235.2,5500.0,202.8923,202.8923,202.8492,202.8578,5500.0
2017-11-16 14:45:00,235.21,235.22,235.14,235.17,11362.0,202.8664,202.8751,202.8061,202.8319,11362.0
2017-11-16 14:50:00,235.16,235.17,235.05,235.1,25307.0,202.8233,202.8319,202.7284,202.7716,25307.0
2017-11-16 14:55:00,235.11,235.11,235.0,235.05,11005.0,202.7802,202.7802,202.6853,202.7284,11005.0
2017-11-16 15:00:00,235.06,235.06,235.01,235.02,13341.0,202.7371,202.7371,202.6939,202.7026,13341.0
2017-11-16 15:05:00,235.04,235.08,235.02,235.05,36027.0,202.7198,202.7543,202.7026,202.7284,36027.0
2017-11-16 15:10:00,235.05,235.09,235.03,235.08,29798.0,202.7284,202.7629,202.7112,202.7543,29798.0
2017-11-16 15:15:00,235.07,235.08,234.93,235.01,34405.0,202.7457,202.7543,202.6249,202.6939,34405.0
2017-11-16 15:20:00,235.02,235.04,235.0,235.04,23632.0,202.7026,202.7198,202.6853,202.7198,23632.0
2017-11-16 15:25:00,235.04,235.1,235.02,235.1,24752.0,202.7198,202.7716,202.7026,202.7716,24752.0
2017-11-16 15:30:00,235.1,235.1,234.99,235.06,26292.0,202.7716,202.7716,202.6767,202.7371,26292.0
2017-11-16 15:35:00,235.06,235.07,234.98,235.02,27435.0,202.7371,202.7457,202.6681,202.7026,27435.0
2017-11-16 15:40:00,235.02,235.09,234.98,235.0,34969.0,202.7026,202.7629,202.6681,202.6853,34969.0
2017-11-16 15:45:00,234.99,235.0,234.91,234.94,37393.0,202.6767,202.6853,202.6077,202.6336,37393.0
2017-11-16 15:50:00,234.95,234.98,234.89,234.95,87340.0,202.6422,202.6681,202.5904,202.6422,87340.0
2017-11-16 15:55:00,234.94,234.97,234.85,234.95,189750.0,202.6336,202.6594,202.5559,202.6422,189750.0
2017-11-17 09:30:00,233.77,233.85,233.53,233.68,166547.0,202.1098,202.1789,201.9023,202.032,166547.0
2017-11-17 09:35:00,233.66,233.77,233.6,233.64,91134.0,202.0147,202.1098,201.9628,201.9974,91134.0
2017-11-17 09:40:00,233.64,233.67,233.58,233.65,178078.0,201.9974,202.0233,201.9455,202.006,178078.0
2017-11-17 09:45:00,233.65,233.72,233.42,233.68,130027.0,202.006,202.0665,201.8072,202.032,130027.0
2017-11-17 09:50:00,233.67,233.77,233.65,233.73,69887.0,202.0233,202.1098,202.006,202.0752,69887.0
2017-11-17 09:55:00,233.73,233.74,233.61,233.71,103566.0,202.0752,202.0838,201.9714,202.0579,103566.0
2017-11-17 10:00:00,233.71,233.84,233.62,233.83,36348.0,202.0579,202.1703,201.9801,202.1616,36348.0
2017-11-17 10:05:00,233.83,233.97,233.8,233.9,28379.0,202.1616,202.2827,202.1357,202.2222,28379.0
2017-11-17 10:10:00,233.91,233.91,233.82,233.84,18627.0,202.2308,202.2308,202.153,202.1703,18627.0
2017-11-17 10:15:00,233.84,233.94,233.7,233.89,61564.0,202.1703,202.2567,202.0492,202.2135,61564.0
2017-11-17 10:20:00,233.9,233.94,233.84,233.84,58820.0,202.2222,202.2567,202.1703,202.1703,58820.0
2017-11-17 10:25:00,233.84,233.85,233.69,233.76,33940.0,202.1703,202.1789,202.0406,202.1011,33940.0
2017-11-17 10:30:00,233.77,233.78,233.52,233.61,42031.0,202.1098,202.1184,201.8936,201.9714,42031.0
2017-11-17 10:35:00,233.63,233.68,233.58,233.6,26734.0,201.9887,202.032,201.9455,201.9628,26734.0
2017-11-17 10:40:00,233.6,233.68,233.53,233.67,30564.0,201.9628,202.032,201.9023,202.0233,30564.0
2017-11-17 10:45:00,233.67,233.67,233.58,233.59,29645.0,202.0233,202.0233,201.9455,201.9541,29645.0
2017-11-17 10:50:00,233.59,233.74,233.58,233.69,22463.0,201.9541,202.0838,201.9455,202.0406,22463.0
2017-11-17 10:55:00,233.69,233.71,233.62,233.67,130831.0,202.0406,202.0579,201.9801,202.0233,130831.0
2017-11-17 11:00:00,233.67,233.68,233.63,233.66,25732.0,202.0233,202.032,201.9887,202.0147,25732.0
2017-11-17 11:05:00,233.63,233.63,233.46,233.48,23074.0,201.9887,201.9887,201.8418,201.859,23074.0
2017-11-17 11:10:00,233.49,233.52,233.37,233.5,32161.0,201.8677,201.8936,201.7639,201.8763,32161.0
2017-11-17 11:15:00,233.52,233.57,233.51,233.51,13196.0,201.8936,201.9369,201.885,201.885,13196.0
2017-11-17 11:20:00,233.53,233.57,233.44,233.55,22685.0,201.9023,201.9369,201.8245,201.9196,22685.0
2017-11-17 11:25:00,233.55,233.57,233.52,233.56,9110.0,201.9196,201.9369,201.8936,201.9282,9110.0
2017-11-17 11:30:00,233.55,233.61,233.53,233.56,15876.0,201.9196,201.9714,201.9023,201.9282,15876.0
2017-11-17 11:35:00,233.55,233.55,233.43,233.46,23389.0,201.9196,201.9196,201.8158,201.8418,23389.0
2017-11-17 11:40:00,233.45,233.59,233.45,233.57,6405.0,201.8331,201.9541,201.8331,201.9369,6405.0
2017-11-17 11:45:00,233.58,233.61,233.54,233.55,8082.0,201.9455,201.9714,201.9109,201.9196,8082.0
2017-11-17 11:50:00,233.55,233.57,233.52,233.56,23568.0,201.9196,201.9369,201.8936,201.9282,23568.0
2017-11-17 11:55:00,233.53,233.54,233.42,233.54,10983.0,201.9023,201.9109,201.8072,201.9109,10983.0
2017-11-17 12:00:00,233.52,233.52,233.43,233.45,4830.0,201.8936,201.8936,201.8158,201.8331,4830.0
2017-11-17 12:05:00,233.44,233.48,233.43,233.47,9695.0,201.8245,201.859,201.8158,201.8504,9695.0
2017-11-17 12:10:00,233.46,233.52,233.46,233.52,30293.0,201.8418,201.8936,201.8418,201.8936,30293.0
2017-11-17 12:15:00,233.52,233.55,233.49,233.55,9777.0,201.8936,201.9196,201.8677,201.9196,9777.0
2017-11-17 12:20:00,233.56,233.56,233.51,233.53,9411.0,201.9282,201.9282,201.885,201.9023,9411.0
2017-11-17 12:25:00,233.53,233.58,233.53,233.55,16263.0,201.9023,201.9455,201.9023,201.9196,16263.0
2017-11-17 12:30:00,233.58,233.58,233.48,233.49,21133.0,201.9455,201.9455,201.859,201.8677,21133.0
2017-11-17 12:35:00,233.5,233.55,233.47,233.54,12122.0,201.8763,201.9196,201.8504,201.9109,12122.0
2017-11-17 12:40:00,233.55,233.55,233.48,233.5,4657.0,201.9196,201.9196,201.859,201.8763,4657.0
2017-11-17 12:45:00,233.52,233.52,233.42,233.46,6179.0,201.8936,201.8936,201.8072,201.8418,6179.0
2017-11-17 12:50:00,233.48,233.5,233.45,233.45,13667.0,201.859,201.8763,201.8331,201.8331,13667.0
2017-11-17 12:55:00,233.48,233.57,233.47,233.56,12690.0,201.859,201.9369,201.8504,201.9282,12690.0
2017-11-17 13:00:00,233.54,233.55,233.46,233.53,20944.0,201.9109,201.9196,201.8418,201.9023,20944.0
2017-11-17 13:05:00,233.51,233.51,233.41,233.42,12058.0,201.885,201.885,201.7985,201.8072,12058.0
2017-11-17 13:10:00,233.47,233.49,233.46,233.48,8874.0,201.8504,201.8677,201.8418,201.859,8874.0
2017-11-17 13:15:00,233.49,233.5,233.42,233.44,20595.0,201.8677,201.8763,201.8072,201.8245,20595.0
2017-11-17 13:20:00,233.44,233.5,233.44,233.48,13981.0,201.8245,201.8763,201.8245,201.859,13981.0
2017-11-17 13:25:00,233.47,233.52,233.44,233.51,4071.0,201.8504,201.8936,201.8245,201.885,4071.0
2017-11-17 13:30:00,233.5,233.52,233.47,233.49,9984.0,201.8763,201.8936,201.8504,201.8677,9984.0
2017-11-17 13:35:00,233.48,233.55,233.46,233.54,6666.0,201.859,201.9196,201.8418,201.9109,6666.0
2017-11-17 13:40:00,233.53,233.55,233.52,233.54,9288.0,201.9023,201.9196,201.8936,201.9109,9288.0
2017-11-17 13:45:00,233.54,233.54,233.49,233.5,9514.0,201.9109,201.9109,201.8677,201.8763,9514.0
2017-11-17 13:50:00,233.51,233.53,233.49,233.51,9979.0,201.885,201.9023,201.8677,201.885,9979.0
2017-11-17 13:55:00,233.52,233.52,233.46,233.49,5372.0,201.8936,201.8936,201.8418,201.8677,5372.0
2017-11-17 14:00:00,233.5,233.51,233.48,233.5,6643.0,201.8763,201.885,201.859,201.8763,6643.0
2017-11-17 14:05:00,233.49,233.5,233.46,233.5,7392.0,201.8677,201.8763,201.8418,201.8763,7392.0
2017-11-17 14:10:00,233.52,233.53,233.5,233.51,2658.0,201.8936,201.9023,201.8763,201.885,2658.0
2017-11-17 14:15:00,233.49,233.49,233.44,233.47,14947.0,201.8677,201.8677,201.8245,201.8504,14947.0
2017-11-17 14:20:00,233.46,233.47,233.44,233.45,3207.0,201.8418,201.8504,201.8245,201.8331,3207.0
2017-11-17 14:25:00,233.47,233.47,233.41,233.46,9329.0,201.8504,201.8504,201.7985,201.8418,9329.0
2017-11-17 14:30:00,233.47,233.47,233.4,233.42,10873.0,201.8504,201.8504,201.7899,201.8072,10873.0
2017-11-17 14:35:00,233.42,233.44,233.39,233.39,10065.0,201.8072,201.8245,201.7812,201.7812,10065.0
2017-11-17 14:40:00,233.4,233.45,233.36,233.44,9250.0,201.7899,201.8331,201.7553,201.8245,9250.0
2017-11-17 14:45:00,233.45,233.46,233.39,233.45,5964.0,201.8331,201.8418,201.7812,201.8331,5964.0
2017-11-17 14:50:00,233.44,233.5,233.44,233.49,9900.0,201.8245,201.8763,201.8245,201.8677,9900.0
2017-11-17 14:55:00,233.5,233.52,233.48,233.5,44956.0,201.8763,201.8936,201.859,201.8763,44956.0
2017-11-17 15:00:00,233.49,233.52,233.47,233.49,90593.0,201.8677,201.8936,201.8504,201.8677,90593.0
2017-11-17 15:05:00,233.49,233.55,233.47,233.54,13995.0,201.8677,201.9196,201.8504,201.9109,13995.0
2017-11-17 15:10:00,233.53,233.55,233.51,233.54,5750.0,201.9023,201.9196,201.885,201.9109,5750.0
2017-11-17 15:15:00,233.54,233.54,233.44,233.49,26404.0,201.9109,201.9109,201.8245,201.8677,26404.0
2017-11-17 15:20:00,233.5,233.5,233.47,233.49,9498.0,201.8763,201.8763,201.8504,201.8677,9498.0
2017-11-17 15:25:00,233.51,233.55,233.46,233.51,71132.0,201.885,201.9196,201.8418,201.885,71132.0
2017-11-17 15:30:00,233.5,233.54,233.5,233.53,140482.0,201.8763,201.9109,201.8763,201.9023,140482.0
2017-11-17 15:35:00,233.53,233.63,233.52,233.63,303605.0,201.9023,201.9887,201.8936,201.9887,303605.0
2017-11-17 15:40:00,233.63,233.63,233.45,233.47,65963.0,201.9887,201.9887,201.8331,201.8504,65963.0
2017-11-17 15:45:00,233.47,233.47,233.37,233.41,114268.0,201.8504,201.8504,201.7639,201.7985,114268.0
2017-11-17 15:50:00,233.4,233.54,233.4,233.5,89060.0,201.7899,201.9109,201.7899,201.8763,89060.0
2017-11-17 15:55:00,233.5,233.54,233.36,233.38,188641.0,201.8763,201.9109,201.7553,201.7726,188641.0
2017-11-20 09:30:00,233.66,233.68,233.42,233.62,96710.0,202.0147,202.032,201.8072,201.9801,96710.0
2017-11-20 09:35:00,233.63,233.75,233.62,233.71,28698.0,201.9887,202.0925,201.9801,202.0579,28698.0
2017-11-20 09:40:00,233.73,233.77,233.63,233.67,30216.0,202.0752,202.1098,201.9887,202.0233,30216.0
2017-11-20 09:45:00,233.68,233.8,233.67,233.8,35451.0,202.032,202.1357,202.0233,202.1357,35451.0
2017-11-20 09:50:00,233.8,233.84,233.73,233.73,22034.0,202.1357,202.1703,202.0752,202.0752,22034.0
2017-11-20 09:55:00,233.73,233.96,233.73,233.95,34813.0,202.0752,202.274,202.0752,202.2654,34813.0
2017-11-20 10:00:00,233.98,234.04,233.95,233.97,40233.0,202.2913,202.3432,202.2654,202.2827,40233.0
2017-11-20 10:05:00,233.98,234.13,233.94,234.07,48516.0,202.2913,202.421,202.2567,202.3691,48516.0
2017-11-20 10:10:00,234.09,234.18,234.05,234.1,37721.0,202.3864,202.4642,202.3518,202.3951,37721.0
2017-11-20 10:15:00,234.1,234.19,234.09,234.1,21146.0,202.3951,202.4729,202.3864,202.3951,21146.0
2017-11-20 10:20:00,234.12,234.23,234.1,234.19,39708.0,202.4124,202.5075,202.3951,202.4729,39708.0
2017-11-20 10:25:00,234.18,234.21,234.09,234.09,44185.0,202.4642,202.4902,202.3864,202.3864,44185.0
2017-11-20 10:30:00,234.09,234.14,234.08,234.09,15582.0,202.3864,202.4297,202.3778,202.3864,15582.0
2017-11-20 10:35:00,234.08,234.2,234.08,234.15,53524.0,202.3778,202.4815,202.3778,202.4383,53524.0
2017-11-20 10:40:00,234.15,234.22,234.13,234.15,20365.0,202.4383,202.4988,202.421,202.4383,20365.0
2017-11-20 10:45:00,234.13,234.19,234.13,234.17,5420.0,202.421,202.4729,202.421,202.4556,5420.0
2017-11-20 10:50:00,234.16,234.28,234.14,234.28,18939.0,202.4469,202.5507,202.4297,202.5507,18939.0
2017-11-20 10:55:00,234.27,234.27,234.21,234.23,15678.0,202.5421,202.5421,202.4902,202.5075,15678.0
2017-11-20 11:00:00,234.23,234.25,234.19,234.25,47866.0,202.5075,202.5248,202.4729,202.5248,47866.0
2017-11-20 11:05:00,234.25,234.27,234.22,234.27,7709.0,202.5248,202.5421,202.4988,202.5421,7709.0
2017-11-20 11:10:00,234.28,234.37,234.28,234.33,15567.0,202.5507,202.6285,202.5507,202.5939,15567.0
2017-11-20 11:15:00,234.32,234.34,234.21,234.26,17266.0,202.5853,202.6026,202.4902,202.5334,17266.0
2017-11-20 11:20:00,234.25,234.29,234.2,234.21,6736.0,202.5248,202.5593,202.4815,202.4902,6736.0
2017-11-20 11:25:00,234.22,234.27,234.22,234.23,43040.0,202.4988,202.5421,202.4988,202.5075,43040.0
2017-11-20 11:30:00,234.23,234.25,234.21,234.25,14525.0,202.5075,202.5248,202.4902,202.5248,14525.0
2017-11-20 11:35:00,234.26,234.27,234.24,234.25,6300.0,202.5334,202.5421,202.5161,202.5248,6300.0
2017-11-20 11:40:00,234.26,234.31,234.26,234.29,29145.0,202.5334,202.5766,202.5334,202.5593,29145.0
2017-11-20 11:45:00,234.29,234.3,234.29,234.3,7298.0,202.5593,202.568,202.5593,202.568,7298.0
2017-11-20 11:50:00,234.3,234.33,234.27,234.28,10366.0,202.568,202.5939,202.5421,202.5507,10366.0
2017-11-20 11:55:00,234.28,234.35,234.27,234.32,10412.0,202.5507,202.6112,202.5421,202.5853,10412.0
2017-11-20 12:00:00,234.32,234.35,234.31,234.31,5701.0,202.5853,202.6112,202.5766,202.5766,5701.0
2017-11-20 12:05:00,234.31,234.36,234.31,234.35,7600.0,202.5766,202.6199,202.5766,202.6112,7600.0
2017-11-20 12:10:00,234.35,234.36,234.33,234.35,9149.0,202.6112,202.6199,202.5939,202.6112,9149.0
2017-11-20 12:15:00,234.36,234.36,234.29,234.31,8659.0,202.6199,202.6199,202.5593,202.5766,8659.0
2017-11-20 12:20:00,234.3,234.31,234.15,234.16,19114.0,202.568,202.5766,202.4383,202.4469,19114.0
2017-11-20 12:25:00,234.16,234.24,234.15,234.24,16023.0,202.4469,202.5161,202.4383,202.5161,16023.0
2017-11-20 12:30:00,234.25,234.27,234.22,234.25,9621.0,202.5248,202.5421,202.4988,202.5248,9621.0
2017-11-20 12:35:00,234.27,234.3,234.23,234.26,12370.0,202.5421,202.568,202.5075,202.5334,12370.0
2017-11-20 12:40:00,234.26,234.3,234.26,234.27,9062.0,202.5334,202.568,202.5334,202.5421,9062.0
2017-11-20 12:45:00,234.28,234.29,234.21,234.27,9358.0,202.5507,202.5593,202.4902,202.5421,9358.0
2017-11-20 12:50:00,234.27,234.29,234.26,234.27,12235.0,202.5421,202.5593,202.5334,202.5421,12235.0
2017-11-20 12:55:00,234.26,234.27,234.25,234.25,12616.0,202.5334,202.5421,202.5248,202.5248,12616.0
2017-11-20 13:00:00,234.27,234.28,234.25,234.26,5018.0,202.5421,202.5507,202.5248,202.5334,5018.0
2017-11-20 13:05:00,234.27,234.3,234.24,234.26,13907.0,202.5421,202.568,202.5161,202.5334,13907.0
2017-11-20 13:10:00,234.27,234.29,234.25,234.26,15801.0,202.5421,202.5593,202.5248,202.5334,15801.0
2017-11-20 13:15:00,234.27,234.34,234.25,234.31,32234.0,202.5421,202.6026,202.5248,202.5766,32234.0
2017-11-20 13:20:00,234.31,234.32,234.27,234.3,18306.0,202.5766,202.5853,202.5421,202.568,18306.0
2017-11-20 13:25:00,234.32,234.34,234.31,234.32,13689.0,202.5853,202.6026,202.5766,202.5853,13689.0
2017-11-20 13:30:00,234.32,234.33,234.25,234.26,6110.0,202.5853,202.5939,202.5248,202.5334,6110.0
2017-11-20 13:35:00,234.27,234.29,234.26,234.29,15440.0,202.5421,202.5593,202.5334,202.5593,15440.0
2017-11-20 13:40:00,234.29,234.31,234.27,234.28,17382.0,202.5593,202.5766,202.5421,202.5507,17382.0
2017-11-20 13:45:00,234.28,234.29,234.27,234.28,8302.0,202.5507,202.5593,202.5421,202.5507,8302.0
2017-11-20 13:50:00,234.28,234.28,234.26,234.28,9172.0,202.5507,202.5507,202.5334,202.5507,9172.0
2017-11-20 13:55:00,234.29,234.35,234.29,234.34,42070.0,202.5593,202.6112,202.5593,202.6026,42070.0
2017-11-20 14:00:00,234.34,234.34,234.24,234.28,13301.0,202.6026,202.6026,202.5161,202.5507,13301.0
2017-11-20 14:05:00,234.28,234.33,234.28,234.32,11642.0,202.5507,202.5939,202.5507,202.5853,11642.0
2017-11-20 14:10:00,234.31,234.33,234.29,234.32,8302.0,202.5766,202.5939,202.5593,202.5853,8302.0
2017-11-20 14:15:00,234.31,234.34,234.28,234.29,10749.0,202.5766,202.6026,202.5507,202.5593,10749.0
2017-11-20 14:20:00,234.29,234.3,234.25,234.27,7410.0,202.5593,202.568,202.5248,202.5421,7410.0
2017-11-20 14:25:00,234.27,234.32,234.26,234.29,9427.0,202.5421,202.5853,202.5334,202.5593,9427.0
2017-11-20 14:30:00,234.29,234.3,234.27,234.27,12049.0,202.5593,202.568,202.5421,202.5421,12049.0
2017-11-20 14:35:00,234.26,234.32,234.25,234.31,22282.0,202.5334,202.5853,202.5248,202.5766,22282.0
2017-11-20 14:40:00,234.31,234.32,234.27,234.27,23011.0,202.5766,202.5853,202.5421,202.5421,23011.0
2017-11-20 14:45:00,234.28,234.28,234.25,234.27,7622.0,202.5507,202.5507,202.5248,202.5421,7622.0
2017-11-20 14:50:00,234.26,234.31,234.26,234.28,17515.0,202.5334,202.5766,202.5334,202.5507,17515.0
2017-11-20 14:55:00,234.28,234.28,234.2,234.23,14535.0,202.5507,202.5507,202.4815,202.5075,14535.0
2017-11-20 15:00:00,234.24,234.28,234.22,234.27,17896.0,202.5161,202.5507,202.4988,202.5421,17896.0
2017-11-20 15:05:00,234.27,234.3,234.2,234.21,29948.0,202.5421,202.568,202.4815,202.4902,29948.0
2017-11-20 15:10:00,234.21,234.21,234.12,234.13,16511.0,202.4902,202.4902,202.4124,202.421,16511.0
2017-11-20 15:15:00,234.12,234.13,234.08,234.08,16471.0,202.4124,202.421,202.3778,202.3778,16471.0
2017-11-20 15:20:00,234.09,234.09,234.03,234.04,19445.0,202.3864,202.3864,202.3346,202.3432,19445.0
2017-11-20 15:25:00,234.04,234.08,234.0,234.06,27726.0,202.3432,202.3778,202.3086,202.3605,27726.0
2017-11-20 15:30:00,234.06,234.07,233.98,234.03,28992.0,202.3605,202.3691,202.2913,202.3346,28992.0
2017-11-20 15:35:00,234.03,234.07,233.96,234.06,76216.0,202.3346,202.3691,202.274,202.3605,76216.0
2017-11-20 15:40:00,234.06,234.07,234.0,234.01,26323.0,202.3605,202.3691,202.3086,202.3173,26323.0
2017-11-20 15:45:00,234.01,234.09,233.99,234.09,45583.0,202.3173,202.3864,202.3,202.3864,45583.0
2017-11-20 15:50:00,234.08,234.1,234.02,234.1,87648.0,202.3778,202.3951,202.3259,202.3951,87648.0
2017-11-20 15:55:00,234.09,234.17,234.09,234.14,178103.0,202.3864,202.4556,202.3864,202.4297,178103.0
2017-11-21 09:30:00,235.17,235.31,235.1,235.25,133388.0,203.3202,203.4412,203.2596,203.3893,133388.0
2017-11-21 09:35:00,235.24,235.38,235.23,235.35,67161.0,203.3807,203.5017,203.372,203.4758,67161.0
2017-11-21 09:40:00,235.36,235.5,235.36,235.47,48720.0,203.4844,203.6055,203.4844,203.5795,48720.0
2017-11-21 09:45:00,235.46,235.61,235.46,235.54,50081.0,203.5709,203.7006,203.5709,203.6401,50081.0
2017-11-21 09:50:00,235.53,235.58,235.43,235.46,34907.0,203.6314,203.6746,203.5449,203.5709,34907.0
2017-11-21 09:55:00,235.47,235.49,235.39,235.49,19614.0,203.5795,203.5968,203.5104,203.5968,19614.0
2017-11-21 10:00:00,235.5,235.51,235.44,235.47,99860.0,203.6055,203.6141,203.5536,203.5795,99860.0
2017-11-21 10:05:00,235.49,235.5,235.42,235.49,30551.0,203.5968,203.6055,203.5363,203.5968,30551.0
2017-11-21 10:10:00,235.51,235.6,235.46,235.53,31165.0,203.6141,203.6919,203.5709,203.6314,31165.0
2017-11-21 10:15:00,235.53,235.59,235.51,235.58,21759.0,203.6314,203.6833,203.6141,203.6746,21759.0
2017-11-21 10:20:00,235.58,235.67,235.57,235.58,45850.0,203.6746,203.7524,203.666,203.6746,45850.0
2017-11-21 10:25:00,235.59,235.67,235.56,235.67,18578.0,203.6833,203.7524,203.6573,203.7524,18578.0
2017-11-21 10:30:00,235.69,235.73,235.63,235.64,39271.0,203.7697,203.8043,203.7179,203.7265,39271.0
2017-11-21 10:35:00,235.64,235.69,235.63,235.69,20644.0,203.7265,203.7697,203.7179,203.7697,20644.0
2017-11-21 10:40:00,235.7,235.77,235.7,235.76,94457.0,203.7784,203.8389,203.7784,203.8303,94457.0
2017-11-21 10:45:00,235.77,235.78,235.72,235.78,15454.0,203.8389,203.8475,203.7957,203.8475,15454.0
2017-11-21 10:50:00,235.76,235.77,235.7,235.73,29667.0,203.8303,203.8389,203.7784,203.8043,29667.0
2017-11-21 10:55:00,235.71,235.77,235.7,235.76,11366.0,203.787,203.8389,203.7784,203.8303,11366.0
2017-11-21 11:00:00,235.77,235.85,235.76,235.83,27478.0,203.8389,203.9081,203.8303,203.8908,27478.0
2017-11-21 11:05:00,235.83,235.87,235.79,235.81,14452.0,203.8908,203.9254,203.8562,203.8735,14452.0
2017-11-21 11:10:00,235.81,235.88,235.76,235.77,17455.0,203.8735,203.934,203.8303,203.8389,17455.0
2017-11-21 11:15:00,235.77,235.82,235.75,235.8,50187.0,203.8389,203.8821,203.8216,203.8648,50187.0
2017-11-21 11:20:00,235.79,235.83,235.78,235.81,41509.0,203.8562,203.8908,203.8475,203.8735,41509.0
2017-11-21 11:25:00,235.81,235.84,235.8,235.81,15454.0,203.8735,203.8994,203.8648,203.8735,15454.0
2017-11-21 11:30:00,235.81,235.87,235.8,235.86,17044.0,203.8735,203.9254,203.8648,203.9167,17044.0
2017-11-21 11:35:00,235.87,235.95,235.84,235.92,18070.0,203.9254,203.9945,203.8994,203.9686,18070.0
2017-11-21 11:40:00,235.93,235.95,235.88,235.89,25243.0,203.9772,203.9945,203.934,203.9426,25243.0
2017-11-21 11:45:00,235.87,235.9,235.85,235.9,22798.0,203.9254,203.9513,203.9081,203.9513,22798.0
2017-11-21 11:50:00,235.88,235.9,235.86,235.89,7878.0,203.934,203.9513,203.9167,203.9426,7878.0
2017-11-21 11:55:00,235.89,235.94,235.88,235.88,31006.0,203.9426,203.9859,203.934,203.934,31006.0
2017-11-21 12:00:00,235.89,235.92,235.88,235.91,11885.0,203.9426,203.9686,203.934,203.9599,11885.0
2017-11-21 12:05:00,235.91,235.92,235.9,235.9,7039.0,203.9599,203.9686,203.9513,203.9513,7039.0
2017-11-21 12:10:00,235.9,235.95,235.89,235.94,10943.0,203.9513,203.9945,203.9426,203.9859,10943.0
2017-11-21 12:15:00,235.94,235.99,235.93,235.95,14913.0,203.9859,204.0291,203.9772,203.9945,14913.0
2017-11-21 12:20:00,235.94,235.94,235.87,235.89,7895.0,203.9859,203.9859,203.9254,203.9426,7895.0
2017-11-21 12:25:00,235.89,235.89,235.84,235.85,7637.0,203.9426,203.9426,203.8994,203.9081,7637.0
2017-11-21 12:30:00,235.84,235.9,235.84,235.9,27731.0,203.8994,203.9513,203.8994,203.9513,27731.0
2017-11-21 12:35:00,235.9,235.92,235.89,235.92,6405.0,203.9513,203.9686,203.9426,203.9686,6405.0
2017-11-21 12:40:00,235.9,235.9,235.84,235.87,8424.0,203.9513,203.9513,203.8994,203.9254,8424.0
2017-11-21 12:45:00,235.87,235.87,235.84,235.87,3993.0,203.9254,203.9254,203.8994,203.9254,3993.0
2017-11-21 12:50:00,235.86,235.91,235.84,235.88,7699.0,203.9167,203.9599,203.8994,203.934,7699.0
2017-11-21 12:55:00,235.87,235.95,235.87,235.92,10178.0,203.9254,203.9945,203.9254,203.9686,10178.0
2017-11-21 13:00:00,235.91,235.97,235.91,235.94,24751.0,203.9599,204.0118,203.9599,203.9859,24751.0
2017-11-21 13:05:00,235.95,235.95,235.92,235.93,3793.0,203.9945,203.9945,203.9686,203.9772,3793.0
2017-11-21 13:10:00,235.9,235.92,235.89,235.9,4754.0,203.9513,203.9686,203.9426,203.9513,4754.0
2017-11-21 13:15:00,235.9,235.92,235.9,235.9,9518.0,203.9513,203.9686,203.9513,203.9513,9518.0
2017-11-21 13:20:00,235.9,235.92,235.88,235.92,10734.0,203.9513,203.9686,203.934,203.9686,10734.0
2017-11-21 13:25:00,235.91,235.95,235.9,235.93,30780.0,203.9599,203.9945,203.9513,203.9772,30780.0
2017-11-21 13:30:00,235.93,235.93,235.9,235.9,11637.0,203.9772,203.9772,203.9513,203.9513,11637.0
2017-11-21 13:35:00,235.9,235.96,235.9,235.92,48168.0,203.9513,204.0032,203.9513,203.9686,48168.0
2017-11-21 13:40:00,235.92,235.95,235.91,235.92,20934.0,203.9686,203.9945,203.9599,203.9686,20934.0
2017-11-21 13:45:00,235.91,235.94,235.9,235.92,28020.0,203.9599,203.9859,203.9513,203.9686,28020.0
2017-11-21 13:50:00,235.91,235.97,235.9,235.94,58456.0,203.9599,204.0118,203.9513,203.9859,58456.0
2017-11-21 13:55:00,235.93,235.93,235.86,235.87,18090.0,203.9772,203.9772,203.9167,203.9254,18090.0
2017-11-21 14:00:00,235.86,235.88,235.83,235.83,10332.0,203.9167,203.934,203.8908,203.8908,10332.0
2017-11-21 14:05:00,235.83,235.85,235.71,235.76,29575.0,203.8908,203.9081,203.787,203.8303,29575.0
2017-11-21 14:10:00,235.77,235.79,235.73,235.74,26595.0,203.8389,203.8562,203.8043,203.813,26595.0
2017-11-21 14:15:00,235.73,235.76,235.7,235.76,30882.0,203.8043,203.8303,203.7784,203.8303,30882.0
2017-11-21 14:20:00,235.75,235.78,235.73,235.75,20054.0,203.8216,203.8475,203.8043,203.8216,20054.0
2017-11-21 14:25:00,235.76,235.81,235.76,235.8,86016.0,203.8303,203.8735,203.8303,203.8648,86016.0
2017-11-21 14:30:00,235.8,235.8,235.76,235.78,52712.0,203.8648,203.8648,203.8303,203.8475,52712.0
2017-11-21 14:35:00,235.78,235.82,235.78,235.81,32550.0,203.8475,203.8821,203.8475,203.8735,32550.0
2017-11-21 14:40:00,235.81,235.81,235.77,235.77,32174.0,203.8735,203.8735,203.8389,203.8389,32174.0
2017-11-21 14:45:00,235.78,235.8,235.77,235.77,28090.0,203.8475,203.8648,203.8389,203.8389,28090.0
2017-11-21 14:50:00,235.77,235.81,235.77,235.8,16551.0,203.8389,203.8735,203.8389,203.8648,16551.0
2017-11-21 14:55:00,235.79,235.81,235.77,235.8,15606.0,203.8562,203.8735,203.8389,203.8648,15606.0
2017-11-21 15:00:00,235.8,235.8,235.71,235.71,31300.0,203.8648,203.8648,203.787,203.787,31300.0
2017-11-21 15:05:00,235.71,235.74,235.69,235.7,28497.0,203.787,203.813,203.7697,203.7784,28497.0
2017-11-21 15:10:00,235.69,235.7,235.65,235.66,23810.0,203.7697,203.7784,203.7352,203.7438,23810.0
2017-11-21 15:15:00,235.67,235.68,235.6,235.62,35939.0,203.7524,203.7611,203.6919,203.7092,35939.0
2017-11-21 15:20:00,235.62,235.66,235.58,235.66,17771.0,203.7092,203.7438,203.6746,203.7438,17771.0
2017-11-21 15:25:00,235.66,235.67,235.63,235.67,24627.0,203.7438,203.7524,203.7179,203.7524,24627.0
2017-11-21 15:30:00,235.66,235.68,235.64,235.66,49816.0,203.7438,203.7611,203.7265,203.7438,49816.0
2017-11-21 15:35:00,235.66,235.67,235.59,235.63,31775.0,203.7438,203.7524,203.6833,203.7179,31775.0
2017-11-21 15:40:00,235.64,235.72,235.64,235.71,52180.0,203.7265,203.7957,203.7265,203.787,52180.0
2017-11-21 15:45:00,235.71,235.71,235.61,235.65,57718.0,203.787,203.787,203.7006,203.7352,57718.0
2017-11-21 15:50:00,235.64,235.69,235.61,235.62,66985.0,203.7265,203.7697,203.7006,203.7092,66985.0
2017-11-21 15:55:00,235.62,235.74,235.62,235.72,187924.0,203.7092,203.813,203.7092,203.7957,187924.0
2017-11-22 09:30:00,236.06,236.06,235.81,235.92,75615.0,204.0896,204.0896,203.8735,203.9686,75615.0
2017-11-22 09:35:00,235.94,235.95,235.67,235.7,32641.0,203.9859,203.9945,203.7524,203.7784,32641.0
2017-11-22 09:40:00,235.68,235.77,235.68,235.77,16397.0,203.7611,203.8389,203.7611,203.8389,16397.0
2017-11-22 09:45:00,235.77,235.8,235.66,235.69,467629.0,203.8389,203.8648,203.7438,203.7697,467629.0
2017-11-22 09:50:00,235.66,235.74,235.55,235.7,83823.0,203.7438,203.813,203.6487,203.7784,83823.0
2017-11-22 09:55:00,235.67,235.69,235.63,235.68,16645.0,203.7524,203.7697,203.7179,203.7611,16645.0
2017-11-22 10:00:00,235.67,235.68,235.6,235.63,43783.0,203.7524,203.7611,203.6919,203.7179,43783.0
2017-11-22 10:05:00,235.63,235.78,235.62,235.67,235939.0,203.7179,203.8475,203.7092,203.7524,235939.0
2017-11-22 10:10:00,235.66,235.66,235.48,235.59,53329.0,203.7438,203.7438,203.5882,203.6833,53329.0
2017-11-22 10:15:00,235.57,235.58,235.46,235.55,48447.0,203.666,203.6746,203.5709,203.6487,48447.0
2017-11-22 10:20:00,235.55,235.55,235.46,235.48,25229.0,203.6487,203.6487,203.5709,203.5882,25229.0
2017-11-22 10:25:00,235.5,235.57,235.46,235.57,29313.0,203.6055,203.666,203.5709,203.666,29313.0
2017-11-22 10:30:00,235.55,235.56,235.46,235.48,37011.0,203.6487,203.6573,203.5709,203.5882,37011.0
2017-11-22 10:35:00,235.47,235.56,235.41,235.53,53818.0,203.5795,203.6573,203.5277,203.6314,53818.0
2017-11-22 10:40:00,235.55,235.58,235.51,235.56,35011.0,203.6487,203.6746,203.6141,203.6573,35011.0
2017-11-22 10:45:00,235.56,235.56,235.5,235.54,28679.0,203.6573,203.6573,203.6055,203.6401,28679.0
2017-11-22 10:50:00,235.54,235.56,235.51,235.55,34944.0,203.6401,203.6573,203.6141,203.6487,34944.0
2017-11-22 10:55:00,235.57,235.64,235.54,235.61,21680.0,203.666,203.7265,203.6401,203.7006,21680.0
2017-11-22 11:00:00,235.62,235.63,235.56,235.6,24416.0,203.7092,203.7179,203.6573,203.6919,24416.0
2017-11-22 11:05:00,235.61,235.63,235.59,235.62,24161.0,203.7006,203.7179,203.6833,203.7092,24161.0
2017-11-22 11:10:00,235.62,235.62,235.54,235.54,28423.0,203.7092,203.7092,203.6401,203.6401,28423.0
2017-11-22 11:15:00,235.53,235.55,235.42,235.43,14494.0,203.6314,203.6487,203.5363,203.5449,14494.0
2017-11-22 11:20:00,235.42,235.42,235.32,235.35,15433.0,203.5363,203.5363,203.4498,203.4758,15433.0
2017-11-22 11:25:00,235.33,235.35,235.23,235.26,23394.0,203.4585,203.4758,203.372,203.398,23394.0
2017-11-22 11:30:00,235.26,235.36,235.25,235.31,37014.0,203.398,203.4844,203.3893,203.4412,37014.0
2017-11-22 11:35:00,235.32,235.33,235.3,235.32,6723.0,203.4498,203.4585,203.4326,203.4498,6723.0
2017-11-22 11:40:00,235.31,235.31,235.27,235.28,8188.0,203.4412,203.4412,203.4066,203.4153,8188.0
2017-11-22 11:45:00,235.28,235.28,235.24,235.24,6445.0,203.4153,203.4153,203.3807,203.3807,6445.0
2017-11-22 11:50:00,235.25,235.28,235.2,235.27,9719.0,203.3893,203.4153,203.3461,203.4066,9719.0
2017-11-22 11:55:00,235.27,235.27,235.21,235.23,7567.0,203.4066,203.4066,203.3547,203.372,7567.0
2017-11-22 12:00:00,235.24,235.25,235.21,235.21,7349.0,203.3807,203.3893,203.3547,203.3547,7349.0
2017-11-22 12:05:00,235.21,235.23,235.2,235.2,15071.0,203.3547,203.372,203.3461,203.3461,15071.0
2017-11-22 12:10:00,235.21,235.22,235.08,235.12,13300.0,203.3547,203.3634,203.2424,203.2769,13300.0
2017-11-22 12:15:00,235.11,235.12,235.03,235.03,13801.0,203.2683,203.2769,203.1991,203.1991,13801.0
2017-11-22 12:20:00,235.0,235.1,234.95,235.08,18298.0,203.1732,203.2596,203.13,203.2424,18298.0
2017-11-22 12:25:00,235.08,235.09,235.03,235.04,6419.0,203.2424,203.251,203.1991,203.2078,6419.0
2017-11-22 12:30:00,235.03,235.04,234.99,235.04,7526.0,203.1991,203.2078,203.1645,203.2078,7526.0
2017-11-22 12:35:00,235.05,235.05,235.02,235.03,6275.0,203.2164,203.2164,203.1905,203.1991,6275.0
2017-11-22 12:40:00,235.03,235.05,235.0,235.03,14756.0,203.1991,203.2164,203.1732,203.1991,14756.0
2017-11-22 12:45:00,235.03,235.05,235.02,235.04,4008.0,203.1991,203.2164,203.1905,203.2078,4008.0
2017-11-22 12:50:00,235.04,235.11,234.99,235.1,14570.0,203.2078,203.2683,203.1645,203.2596,14570.0
2017-11-22 12:55:00,235.11,235.17,235.11,235.17,27697.0,203.2683,203.3202,203.2683,203.3202,27697.0
2017-11-22 13:00:00,235.16,235.16,235.11,235.14,13497.0,203.3115,203.3115,203.2683,203.2942,13497.0
2017-11-22 13:05:00,235.14,235.14,235.09,235.09,17306.0,203.2942,203.2942,203.251,203.251,17306.0
2017-11-22 13:10:00,235.1,235.11,235.08,235.09,6092.0,203.2596,203.2683,203.2424,203.251,6092.0
2017-11-22 13:15:00,235.09,235.09,235.01,235.02,11023.0,203.251,203.251,203.1818,203.1905,11023.0
2017-11-22 13:20:00,235.03,235.04,234.95,235.04,32195.0,203.1991,203.2078,203.13,203.2078,32195.0
2017-11-22 13:25:00,235.03,235.14,235.03,235.12,41710.0,203.1991,203.2942,203.1991,203.2769,41710.0
2017-11-22 13:30:00,235.12,235.14,235.12,235.14,13975.0,203.2769,203.2942,203.2769,203.2942,13975.0
2017-11-22 13:35:00,235.12,235.14,235.1,235.13,10048.0,203.2769,203.2942,203.2596,203.2856,10048.0
2017-11-22 13:40:00,235.12,235.12,235.1,235.12,6931.0,203.2769,203.2769,203.2596,203.2769,6931.0
2017-11-22 13:45:00,235.12,235.16,235.1,235.12,11001.0,203.2769,203.3115,203.2596,203.2769,11001.0
2017-11-22 13:50:00,235.11,235.14,235.09,235.13,7030.0,203.2683,203.2942,203.251,203.2856,7030.0
2017-11-22 13:55:00,235.13,235.17,235.11,235.15,7063.0,203.2856,203.3202,203.2683,203.3029,7063.0
2017-11-22 14:00:00,235.17,235.24,235.14,235.24,11808.0,203.3202,203.3807,203.2942,203.3807,11808.0
2017-11-22 14:05:00,235.23,235.27,235.22,235.25,9631.0,203.372,203.4066,203.3634,203.3893,9631.0
2017-11-22 14:10:00,235.23,235.32,235.22,235.25,48714.0,203.372,203.4498,203.3634,203.3893,48714.0
2017-11-22 14:15:00,235.27,235.28,235.2,235.2,7856.0,203.4066,203.4153,203.3461,203.3461,7856.0
2017-11-22 14:20:00,235.2,235.22,235.18,235.2,6557.0,203.3461,203.3634,203.3288,203.3461,6557.0
2017-11-22 14:25:00,235.21,235.22,235.15,235.16,12036.0,203.3547,203.3634,203.3029,203.3115,12036.0
2017-11-22 14:30:00,235.17,235.21,235.15,235.2,9755.0,203.3202,203.3547,203.3029,203.3461,9755.0
2017-11-22 14:35:00,235.21,235.28,235.2,235.26,10773.0,203.3547,203.4153,203.3461,203.398,10773.0
2017-11-22 14:40:00,235.27,235.31,235.26,235.31,12889.0,203.4066,203.4412,203.398,203.4412,12889.0
2017-11-22 14:45:00,235.31,235.33,235.23,235.24,20012.0,203.4412,203.4585,203.372,203.3807,20012.0
2017-11-22 14:50:00,235.26,235.27,235.24,235.26,7501.0,203.398,203.4066,203.3807,203.398,7501.0
2017-11-22 14:55:00,235.26,235.26,235.22,235.23,11435.0,203.398,203.398,203.3634,203.372,11435.0
2017-11-22 15:00:00,235.23,235.23,235.18,235.2,5833.0,203.372,203.372,203.3288,203.3461,5833.0
2017-11-22 15:05:00,235.19,235.23,235.18,235.19,28600.0,203.3375,203.372,203.3288,203.3375,28600.0
2017-11-22 15:10:00,235.19,235.21,235.15,235.19,17615.0,203.3375,203.3547,203.3029,203.3375,17615.0
2017-11-22 15:15:00,235.19,235.24,235.17,235.24,16871.0,203.3375,203.3807,203.3202,203.3807,16871.0
2017-11-22 15:20:00,235.23,235.26,235.23,235.24,7280.0,203.372,203.398,203.372,203.3807,7280.0
2017-11-22 15:25:00,235.23,235.25,235.21,235.24,15625.0,203.372,203.3893,203.3547,203.3807,15625.0
2017-11-22 15:30:00,235.25,235.26,235.19,235.24,16465.0,203.3893,203.398,203.3375,203.3807,16465.0
2017-11-22 15:35:00,235.24,235.3,235.23,235.3,32188.0,203.3807,203.4326,203.372,203.4326,32188.0
2017-11-22 15:40:00,235.29,235.33,235.25,235.26,20973.0,203.4239,203.4585,203.3893,203.398,20973.0
2017-11-22 15:45:00,235.27,235.31,235.23,235.27,29219.0,203.4066,203.4412,203.372,203.4066,29219.0
2017-11-22 15:50:00,235.27,235.31,235.22,235.27,60097.0,203.4066,203.4412,203.3634,203.4066,60097.0
2017-11-22 15:55:00,235.27,235.27,235.13,235.17,118306.0,203.4066,203.4066,203.2856,203.3202,118306.0
2017-11-24 09:30:00,235.56,235.6,235.44,235.57,162519.0,203.6573,203.6919,203.5536,203.666,162519.0
2017-11-24 09:35:00,235.59,235.62,235.52,235.55,39998.0,203.6833,203.7092,203.6228,203.6487,39998.0
2017-11-24 09:40:00,235.55,235.56,235.44,235.49,21464.0,203.6487,203.6573,203.5536,203.5968,21464.0
2017-11-24 09:45:00,235.51,235.55,235.48,235.55,15566.0,203.6141,203.6487,203.5882,203.6487,15566.0
2017-11-24 09:50:00,235.56,235.57,235.52,235.54,12746.0,203.6573,203.666,203.6228,203.6401,12746.0
2017-11-24 09:55:00,235.53,235.56,235.48,235.55,6808.0,203.6314,203.6573,203.5882,203.6487,6808.0
2017-11-24 10:00:00,235.54,235.56,235.51,235.54,21925.0,203.6401,203.6573,203.6141,203.6401,21925.0
2017-11-24 10:05:00,235.54,235.54,235.47,235.49,21690.0,203.6401,203.6401,203.5795,203.5968,21690.0
2017-11-24 10:10:00,235.5,235.58,235.5,235.55,13114.0,203.6055,203.6746,203.6055,203.6487,13114.0
2017-11-24 10:15:00,235.55,235.63,235.55,235.62,18557.0,203.6487,203.7179,203.6487,203.7092,18557.0
2017-11-24 10:20:00,235.63,235.66,235.52,235.52,13750.0,203.7179,203.7438,203.6228,203.6228,13750.0
2017-11-24 10:25:00,235.52,235.62,235.52,235.6,52627.0,203.6228,203.7092,203.6228,203.6919,52627.0
2017-11-24 10:30:00,235.61,235.64,235.6,235.64,30760.0,203.7006,203.7265,203.6919,203.7265,30760.0
2017-11-24 10:35:00,235.63,235.65,235.57,235.58,22106.0,203.7179,203.7352,203.666,203.6746,22106.0
2017-11-24 10:40:00,235.59,235.64,235.57,235.62,75218.0,203.6833,203.7265,203.666,203.7092,75218.0
2017-11-24 10:45:00,235.6,235.65,235.6,235.65,7491.0,203.6919,203.7352,203.6919,203.7352,7491.0
2017-11-24 10:50:00,235.65,235.68,235.62,235.65,46553.0,203.7352,203.7611,203.7092,203.7352,46553.0
2017-11-24 10:55:00,235.66,235.69,235.65,235.68,30641.0,203.7438,203.7697,203.7352,203.7611,30641.0
2017-11-24 11:00:00,235.67,235.7,235.67,235.7,13227.0,203.7524,203.7784,203.7524,203.7784,13227.0
2017-11-24 11:05:00,235.7,235.79,235.7,235.78,50441.0,203.7784,203.8562,203.7784,203.8475,50441.0
2017-11-24 11:10:00,235.79,235.84,235.76,235.83,19570.0,203.8562,203.8994,203.8303,203.8908,19570.0
2017-11-24 11:15:00,235.82,235.87,235.8,235.8,13868.0,203.8821,203.9254,203.8648,203.8648,13868.0
2017-11-24 11:20:00,235.81,235.83,235.76,235.77,15382.0,203.8735,203.8908,203.8303,203.8389,15382.0
2017-11-24 11:25:00,235.77,235.81,235.75,235.78,109587.0,203.8389,203.8735,203.8216,203.8475,109587.0
2017-11-24 11:30:00,235.78,235.78,235.67,235.7,18674.0,203.8475,203.8475,203.7524,203.7784,18674.0
2017-11-24 11:35:00,235.7,235.75,235.68,235.74,8594.0,203.7784,203.8216,203.7611,203.813,8594.0
2017-11-24 11:40:00,235.74,235.75,235.68,235.7,7155.0,203.813,203.8216,203.7611,203.7784,7155.0
2017-11-24 11:45:00,235.7,235.73,235.68,235.68,21642.0,203.7784,203.8043,203.7611,203.7611,21642.0
2017-11-24 11:50:00,235.65,235.68,235.64,235.64,4736.0,203.7352,203.7611,203.7265,203.7265,4736.0
2017-11-24 11:55:00,235.64,235.68,235.63,235.67,30537.0,203.7265,203.7611,203.7179,203.7524,30537.0
2017-11-24 12:00:00,235.67,235.73,235.64,235.73,10747.0,203.7524,203.8043,203.7265,203.8043,10747.0
2017-11-24 12:05:00,235.73,235.75,235.69,235.7,21123.0,203.8043,203.8216,203.7697,203.7784,21123.0
2017-11-24 12:10:00,235.71,235.73,235.68,235.71,6127.0,203.787,203.8043,203.7611,203.787,6127.0
2017-11-24 12:15:00,235.72,235.73,235.7,235.72,6673.0,203.7957,203.8043,203.7784,203.7957,6673.0
2017-11-24 12:20:00,235.72,235.72,235.64,235.68,45770.0,203.7957,203.7957,203.7265,203.7611,45770.0
2017-11-24 12:25:00,235.68,235.71,235.66,235.71,43876.0,203.7611,203.787,203.7438,203.787,43876.0
2017-11-24 12:30:00,235.72,235.72,235.7,235.71,11558.0,203.7957,203.7957,203.7784,203.787,11558.0
2017-11-24 12:35:00,235.72,235.72,235.69,235.7,17670.0,203.7957,203.7957,203.7697,203.7784,17670.0
2017-11-24 12:40:00,235.68,235.68,235.54,235.54,35642.0,203.7611,203.7611,203.6401,203.6401,35642.0
2017-11-24 12:45:00,235.55,235.57,235.5,235.55,33839.0,203.6487,203.666,203.6055,203.6487,33839.0
2017-11-24 12:50:00,235.55,235.58,235.49,235.5,17217.0,203.6487,203.6746,203.5968,203.6055,17217.0
2017-11-24 12:55:00,235.5,235.52,235.41,235.48,106396.0,203.6055,203.6228,203.5277,203.5882,106396.0
2017-11-27 09:30:00,235.5,235.58,235.39,235.46,89381.0,203.6055,203.6746,203.5104,203.5709,89381.0
2017-11-27 09:35:00,235.46,235.54,235.41,235.54,30775.0,203.5709,203.6401,203.5277,203.6401,30775.0
2017-11-27 09:40:00,235.55,235.8,235.54,235.8,28437.0,203.6487,203.8648,203.6401,203.8648,28437.0
2017-11-27 09:45:00,235.81,235.95,235.78,235.95,33377.0,203.8735,203.9945,203.8475,203.9945,33377.0
2017-11-27 09:50:00,235.95,236.07,235.94,235.98,258485.0,203.9945,204.0983,203.9859,204.0205,258485.0
2017-11-27 09:55:00,235.98,236.08,235.98,236.0,21661.0,204.0205,204.1069,204.0205,204.0378,21661.0
2017-11-27 10:00:00,236.01,236.03,235.91,236.0,71532.0,204.0464,204.0637,203.9599,204.0378,71532.0
2017-11-27 10:05:00,236.0,236.05,235.98,236.05,25110.0,204.0378,204.081,204.0205,204.081,25110.0
2017-11-27 10:10:00,236.04,236.13,236.0,236.05,30142.0,204.0723,204.1501,204.0378,204.081,30142.0
2017-11-27 10:15:00,236.07,236.24,236.07,236.23,30078.0,204.0983,204.2452,204.0983,204.2366,30078.0
2017-11-27 10:20:00,236.24,236.24,236.14,236.18,17893.0,204.2452,204.2452,204.1588,204.1934,17893.0
2017-11-27 10:25:00,236.17,236.17,236.1,236.15,39341.0,204.1847,204.1847,204.1242,204.1674,39341.0
2017-11-27 10:30:00,236.16,236.19,236.1,236.11,34754.0,204.1761,204.202,204.1242,204.1329,34754.0
2017-11-27 10:35:00,236.11,236.17,236.1,236.16,16079.0,204.1329,204.1847,204.1242,204.1761,16079.0
2017-11-27 10:40:00,236.17,236.28,236.17,236.23,43303.0,204.1847,204.2798,204.1847,204.2366,43303.0
2017-11-27 10:45:00,236.23,236.33,236.23,236.25,15504.0,204.2366,204.3231,204.2366,204.2539,15504.0
2017-11-27 10:50:00,236.26,236.27,236.19,236.21,24302.0,204.2625,204.2712,204.202,204.2193,24302.0
2017-11-27 10:55:00,236.19,236.26,236.18,236.26,8212.0,204.202,204.2625,204.1934,204.2625,8212.0
2017-11-27 11:00:00,236.26,236.27,236.17,236.17,7113.0,204.2625,204.2712,204.1847,204.1847,7113.0
2017-11-27 11:05:00,236.17,236.23,236.17,236.19,12080.0,204.1847,204.2366,204.1847,204.202,12080.0
2017-11-27 11:10:00,236.2,236.2,235.98,236.01,47033.0,204.2107,204.2107,204.0205,204.0464,47033.0
2017-11-27 11:15:00,236.0,236.02,235.83,235.83,20691.0,204.0378,204.055,203.8908,203.8908,20691.0
2017-11-27 11:20:00,235.82,235.87,235.78,235.81,42112.0,203.8821,203.9254,203.8475,203.8735,42112.0
2017-11-27 11:25:00,235.81,235.85,235.75,235.78,16420.0,203.8735,203.9081,203.8216,203.8475,16420.0
2017-11-27 11:30:00,235.77,235.85,235.73,235.74,21382.0,203.8389,203.9081,203.8043,203.813,21382.0
2017-11-27 11:35:00,235.74,235.75,235.46,235.51,50714.0,203.813,203.8216,203.5709,203.6141,50714.0
2017-11-27 11:40:00,235.51,235.55,235.46,235.54,27219.0,203.6141,203.6487,203.5709,203.6401,27219.0
2017-11-27 11:45:00,235.55,235.72,235.54,235.72,32031.0,203.6487,203.7957,203.6401,203.7957,32031.0
2017-11-27 11:50:00,235.74,235.82,235.73,235.82,10831.0,203.813,203.8821,203.8043,203.8821,10831.0
2017-11-27 11:55:00,235.81,235.86,235.8,235.85,6410.0,203.8735,203.9167,203.8648,203.9081,6410.0
2017-11-27 12:00:00,235.86,235.86,235.79,235.84,11391.0,203.9167,203.9167,203.8562,203.8994,11391.0
2017-11-27 12:05:00,235.85,235.85,235.77,235.79,29851.0,203.9081,203.9081,203.8389,203.8562,29851.0
2017-11-27 12:10:00,235.78,235.81,235.77,235.78,12093.0,203.8475,203.8735,203.8389,203.8475,12093.0
2017-11-27 12:15:00,235.79,235.83,235.78,235.81,12344.0,203.8562,203.8908,203.8475,203.8735,12344.0
2017-11-27 12:20:00,235.82,235.87,235.79,235.85,7739.0,203.8821,203.9254,203.8562,203.9081,7739.0
2017-11-27 12:25:00,235.83,235.84,235.78,235.84,4800.0,203.8908,203.8994,203.8475,203.8994,4800.0
2017-11-27 12:30:00,235.84,235.88,235.82,235.88,14296.0,203.8994,203.934,203.8821,203.934,14296.0
2017-11-27 12:35:00,235.88,235.89,235.8,235.8,13995.0,203.934,203.9426,203.8648,203.8648,13995.0
2017-11-27 12:40:00,235.79,235.8,235.73,235.74,8990.0,203.8562,203.8648,203.8043,203.813,8990.0
2017-11-27 12:45:00,235.75,235.77,235.74,235.75,3827.0,203.8216,203.8389,203.813,203.8216,3827.0
2017-11-27 12:50:00,235.76,235.82,235.76,235.81,7969.0,203.8303,203.8821,203.8303,203.8735,7969.0
2017-11-27 12:55:00,235.8,235.82,235.8,235.82,1978.0,203.8648,203.8821,203.8648,203.8821,1978.0
2017-11-27 13:00:00,235.82,235.87,235.82,235.85,10558.0,203.8821,203.9254,203.8821,203.9081,10558.0
2017-11-27 13:05:00,235.84,235.91,235.84,235.88,6463.0,203.8994,203.9599,203.8994,203.934,6463.0
2017-11-27 13:10:00,235.87,235.89,235.83,235.83,8260.0,203.9254,203.9426,203.8908,203.8908,8260.0
2017-11-27 13:15:00,235.85,235.85,235.81,235.81,3884.0,203.9081,203.9081,203.8735,203.8735,3884.0
2017-11-27 13:20:00,235.8,235.83,235.8,235.82,3598.0,203.8648,203.8908,203.8648,203.8821,3598.0
2017-11-27 13:25:00,235.83,235.85,235.82,235.84,3584.0,203.8908,203.9081,203.8821,203.8994,3584.0
2017-11-27 13:30:00,235.85,235.86,235.81,235.82,9548.0,203.9081,203.9167,203.8735,203.8821,9548.0
2017-11-27 13:35:00,235.82,235.83,235.76,235.78,11731.0,203.8821,203.8908,203.8303,203.8475,11731.0
2017-11-27 13:40:00,235.78,235.82,235.78,235.81,6486.0,203.8475,203.8821,203.8475,203.8735,6486.0
2017-11-27 13:45:00,235.81,235.83,235.8,235.81,4800.0,203.8735,203.8908,203.8648,203.8735,4800.0
2017-11-27 13:50:00,235.81,235.87,235.81,235.85,14324.0,203.8735,203.9254,203.8735,203.9081,14324.0
2017-11-27 13:55:00,235.85,235.87,235.83,235.86,9933.0,203.9081,203.9254,203.8908,203.9167,9933.0
2017-11-27 14:00:00,235.85,235.85,235.83,235.83,3600.0,203.9081,203.9081,203.8908,203.8908,3600.0
2017-11-27 14:05:00,235.82,235.82,235.76,235.76,6851.0,203.8821,203.8821,203.8303,203.8303,6851.0
2017-11-27 14:10:00,235.77,235.8,235.75,235.75,9100.0,203.8389,203.8648,203.8216,203.8216,9100.0
2017-11-27 14:15:00,235.76,235.78,235.76,235.78,6700.0,203.8303,203.8475,203.8303,203.8475,6700.0
2017-11-27 14:20:00,235.76,235.77,235.71,235.72,15724.0,203.8303,203.8389,203.787,203.7957,15724.0
2017-11-27 14:25:00,235.73,235.78,235.73,235.78,11504.0,203.8043,203.8475,203.8043,203.8475,11504.0
2017-11-27 14:30:00,235.78,235.81,235.77,235.78,14820.0,203.8475,203.8735,203.8389,203.8475,14820.0
2017-11-27 14:35:00,235.77,235.81,235.77,235.8,11180.0,203.8389,203.8735,203.8389,203.8648,11180.0
2017-11-27 14:40:00,235.79,235.84,235.78,235.81,13503.0,203.8562,203.8994,203.8475,203.8735,13503.0
2017-11-27 14:45:00,235.82,235.87,235.8,235.82,36104.0,203.8821,203.9254,203.8648,203.8821,36104.0
2017-11-27 14:50:00,235.82,235.84,235.77,235.79,19581.0,203.8821,203.8994,203.8389,203.8562,19581.0
2017-11-27 14:55:00,235.8,235.87,235.8,235.86,14057.0,203.8648,203.9254,203.8648,203.9167,14057.0
2017-11-27 15:00:00,235.86,235.86,235.82,235.82,13602.0,203.9167,203.9167,203.8821,203.8821,13602.0
2017-11-27 15:05:00,235.81,235.83,235.79,235.82,24771.0,203.8735,203.8908,203.8562,203.8821,24771.0
2017-11-27 15:10:00,235.81,235.84,235.78,235.8,16216.0,203.8735,203.8994,203.8475,203.8648,16216.0
2017-11-27 15:15:00,235.79,235.81,235.78,235.79,9667.0,203.8562,203.8735,203.8475,203.8562,9667.0
2017-11-27 15:20:00,235.79,235.84,235.78,235.84,73979.0,203.8562,203.8994,203.8475,203.8994,73979.0
2017-11-27 15:25:00,235.85,235.87,235.83,235.84,16571.0,203.9081,203.9254,203.8908,203.8994,16571.0
2017-11-27 15:30:00,235.84,235.89,235.84,235.87,33384.0,203.8994,203.9426,203.8994,203.9254,33384.0
2017-11-27 15:35:00,235.87,235.88,235.84,235.87,15072.0,203.9254,203.934,203.8994,203.9254,15072.0
2017-11-27 15:40:00,235.87,235.89,235.85,235.88,17917.0,203.9254,203.9426,203.9081,203.934,17917.0
2017-11-27 15:45:00,235.88,235.9,235.86,235.89,17416.0,203.934,203.9513,203.9167,203.9426,17416.0
2017-11-27 15:50:00,235.89,235.91,235.86,235.86,47075.0,203.9426,203.9599,203.9167,203.9167,47075.0
2017-11-27 15:55:00,235.86,235.93,235.74,235.76,136825.0,203.9167,203.9772,203.813,203.8303,136825.0
2017-11-28 09:30:00,236.35,236.41,236.23,236.39,87678.0,204.3404,204.3922,204.2366,204.3749,87678.0
2017-11-28 09:35:00,236.38,236.4,236.27,236.39,38942.0,204.3663,204.3836,204.2712,204.3749,38942.0
2017-11-28 09:40:00,236.4,236.59,236.37,236.58,101800.0,204.3836,204.5478,204.3576,204.5392,101800.0
2017-11-28 09:45:00,236.58,236.67,236.39,236.46,95673.0,204.5392,204.617,204.3749,204.4355,95673.0
2017-11-28 09:50:00,236.45,236.48,236.42,236.44,38255.0,204.4268,204.4527,204.4009,204.4182,38255.0
2017-11-28 09:55:00,236.43,236.47,236.4,236.44,34491.0,204.4095,204.4441,204.3836,204.4182,34491.0
2017-11-28 10:00:00,236.44,236.53,236.42,236.45,38021.0,204.4182,204.496,204.4009,204.4268,38021.0
2017-11-28 10:05:00,236.45,236.54,236.4,236.53,52805.0,204.4268,204.5046,204.3836,204.496,52805.0
2017-11-28 10:10:00,236.53,236.61,236.51,236.52,37941.0,204.496,204.5651,204.4787,204.4873,37941.0
2017-11-28 10:15:00,236.53,236.6,236.49,236.52,81732.0,204.496,204.5565,204.4614,204.4873,81732.0
2017-11-28 10:20:00,236.52,236.61,236.52,236.54,54389.0,204.4873,204.5651,204.4873,204.5046,54389.0
2017-11-28 10:25:00,236.54,236.6,236.47,236.48,47717.0,204.5046,204.5565,204.4441,204.4527,47717.0
2017-11-28 10:30:00,236.48,236.53,236.48,236.51,24092.0,204.4527,204.496,204.4527,204.4787,24092.0
2017-11-28 10:35:00,236.52,236.61,236.52,236.59,62019.0,204.4873,204.5651,204.4873,204.5478,62019.0
2017-11-28 10:40:00,236.6,236.63,236.51,236.6,37930.0,204.5565,204.5824,204.4787,204.5565,37930.0
2017-11-28 10:45:00,236.6,236.6,236.52,236.54,24015.0,204.5565,204.5565,204.4873,204.5046,24015.0
2017-11-28 10:50:00,236.54,236.59,236.53,236.55,37181.0,204.5046,204.5478,204.496,204.5133,37181.0
2017-11-28 10:55:00,236.55,236.62,236.53,236.62,37735.0,204.5133,204.5738,204.496,204.5738,37735.0
2017-11-28 11:00:00,236.61,236.63,236.53,236.59,34816.0,204.5651,204.5824,204.496,204.5478,34816.0
2017-11-28 11:05:00,236.59,236.63,236.57,236.63,35026.0,204.5478,204.5824,204.5306,204.5824,35026.0
2017-11-28 11:10:00,236.63,236.69,236.55,236.59,38304.0,204.5824,204.6343,204.5133,204.5478,38304.0
2017-11-28 11:15:00,236.59,236.6,236.55,236.56,31334.0,204.5478,204.5565,204.5133,204.5219,31334.0
2017-11-28 11:20:00,236.56,236.6,236.51,236.55,45655.0,204.5219,204.5565,204.4787,204.5133,45655.0
2017-11-28 11:25:00,236.55,236.63,236.53,236.59,33156.0,204.5133,204.5824,204.496,204.5478,33156.0
2017-11-28 11:30:00,236.59,236.64,236.53,236.63,62514.0,204.5478,204.5911,204.496,204.5824,62514.0
2017-11-28 11:35:00,236.63,236.96,236.61,236.95,88376.0,204.5824,204.8677,204.5651,204.8591,88376.0
2017-11-28 11:40:00,236.96,237.0,236.9,236.93,33485.0,204.8677,204.9023,204.8159,204.8418,33485.0
2017-11-28 11:45:00,236.93,236.99,236.89,236.96,20133.0,204.8418,204.8937,204.8072,204.8677,20133.0
2017-11-28 11:50:00,236.96,236.99,236.93,236.94,24860.0,204.8677,204.8937,204.8418,204.8504,24860.0
2017-11-28 11:55:00,236.95,237.04,236.94,236.99,55368.0,204.8591,204.9369,204.8504,204.8937,55368.0
2017-11-28 12:00:00,236.98,237.11,236.98,237.06,70525.0,204.885,204.9974,204.885,204.9542,70525.0
2017-11-28 12:05:00,237.07,237.12,237.06,237.1,31038.0,204.9628,205.0061,204.9542,204.9888,31038.0
2017-11-28 12:10:00,237.1,237.24,237.09,237.22,57232.0,204.9888,205.1098,204.9801,205.0925,57232.0
2017-11-28 12:15:00,237.22,237.22,237.13,237.21,32802.0,205.0925,205.0925,205.0147,205.0839,32802.0
2017-11-28 12:20:00,237.21,237.27,237.18,237.26,30553.0,205.0839,205.1358,205.0579,205.1271,30553.0
2017-11-28 12:25:00,237.27,237.29,237.22,237.25,35165.0,205.1358,205.153,205.0925,205.1185,35165.0
2017-11-28 12:30:00,237.24,237.28,237.24,237.24,47721.0,205.1098,205.1444,205.1098,205.1098,47721.0
2017-11-28 12:35:00,237.24,237.28,237.21,237.28,57265.0,205.1098,205.1444,205.0839,205.1444,57265.0
2017-11-28 12:40:00,237.27,237.28,237.23,237.28,68432.0,205.1358,205.1444,205.1012,205.1444,68432.0
2017-11-28 12:45:00,237.28,237.31,237.24,237.29,41908.0,205.1444,205.1703,205.1098,205.153,41908.0
2017-11-28 12:50:00,237.3,237.36,237.28,237.34,48384.0,205.1617,205.2136,205.1444,205.1963,48384.0
2017-11-28 12:55:00,237.34,237.48,237.33,237.45,46282.0,205.1963,205.3173,205.1876,205.2914,46282.0
2017-11-28 13:00:00,237.45,237.58,237.44,237.54,75412.0,205.2914,205.4038,205.2827,205.3692,75412.0
2017-11-28 13:05:00,237.53,237.63,237.52,237.62,51263.0,205.3605,205.447,205.3519,205.4384,51263.0
2017-11-28 13:10:00,237.63,237.67,237.58,237.61,37786.0,205.447,205.4816,205.4038,205.4297,37786.0
2017-11-28 13:15:00,237.59,237.62,237.52,237.53,29839.0,205.4124,205.4384,205.3519,205.3605,29839.0
2017-11-28 13:20:00,237.53,237.57,237.27,237.36,87395.0,205.3605,205.3951,205.1358,205.2136,87395.0
2017-11-28 13:25:00,237.34,237.41,237.25,237.37,78154.0,205.1963,205.2568,205.1185,205.2222,78154.0
2017-11-28 13:30:00,237.36,237.45,237.34,237.42,25256.0,205.2136,205.2914,205.1963,205.2654,25256.0
2017-11-28 13:35:00,237.41,237.43,237.32,237.32,25098.0,205.2568,205.2741,205.179,205.179,25098.0
2017-11-28 13:40:00,237.31,237.32,237.28,237.31,24651.0,205.1703,205.179,205.1444,205.1703,24651.0
2017-11-28 13:45:00,237.31,237.34,237.19,237.19,45224.0,205.1703,205.1963,205.0666,205.0666,45224.0
2017-11-28 13:50:00,237.18,237.21,236.95,236.96,66221.0,205.0579,205.0839,204.8591,204.8677,66221.0
2017-11-28 13:55:00,236.96,236.96,236.69,236.73,106292.0,204.8677,204.8677,204.6343,204.6689,106292.0
2017-11-28 14:00:00,236.73,236.73,236.4,236.57,92900.0,204.6689,204.6689,204.3836,204.5306,92900.0
2017-11-28 14:05:00,236.56,236.77,236.54,236.75,71577.0,204.5219,204.7035,204.5046,204.6862,71577.0
2017-11-28 14:10:00,236.74,236.82,236.71,236.81,67067.0,204.6775,204.7467,204.6516,204.7381,67067.0
2017-11-28 14:15:00,236.83,236.9,236.77,236.86,29619.0,204.7553,204.8159,204.7035,204.7813,29619.0
2017-11-28 14:20:00,236.86,236.91,236.83,236.91,32453.0,204.7813,204.8245,204.7553,204.8245,32453.0
2017-11-28 14:25:00,236.91,237.06,236.9,237.05,55946.0,204.8245,204.9542,204.8159,204.9455,55946.0
2017-11-28 14:30:00,237.05,237.24,237.04,237.23,48166.0,204.9455,205.1098,204.9369,205.1012,48166.0
2017-11-28 14:35:00,237.23,237.27,237.2,237.25,28288.0,205.1012,205.1358,205.0752,205.1185,28288.0
2017-11-28 14:40:00,237.25,237.43,237.25,237.43,58464.0,205.1185,205.2741,205.1185,205.2741,58464.0
2017-11-28 14:45:00,237.41,237.58,237.4,237.54,61381.0,205.2568,205.4038,205.2481,205.3692,61381.0
2017-11-28 14:50:00,237.54,237.73,237.53,237.72,63187.0,205.3692,205.5335,205.3605,205.5248,63187.0
2017-11-28 14:55:00,237.72,237.77,237.62,237.75,79029.0,205.5248,205.568,205.4384,205.5507,79029.0
2017-11-28 15:00:00,237.71,237.75,237.65,237.74,31488.0,205.5162,205.5507,205.4643,205.5421,31488.0
2017-11-28 15:05:00,237.71,237.91,237.71,237.89,64955.0,205.5162,205.6891,205.5162,205.6718,64955.0
2017-11-28 15:10:00,237.89,238.16,237.87,238.15,90603.0,205.6718,205.9052,205.6545,205.8966,90603.0
2017-11-28 15:15:00,238.15,238.39,238.12,238.38,100261.0,205.8966,206.1041,205.8706,206.0954,100261.0
2017-11-28 15:20:00,238.37,238.44,238.33,238.35,44827.0,206.0868,206.1473,206.0522,206.0695,44827.0
2017-11-28 15:25:00,238.34,238.34,238.11,238.14,59618.0,206.0608,206.0608,205.862,205.8879,59618.0
2017-11-28 15:30:00,238.15,238.23,238.12,238.12,58363.0,205.8966,205.9657,205.8706,205.8706,58363.0
2017-11-28 15:35:00,238.11,238.19,238.09,238.16,78004.0,205.862,205.9312,205.8447,205.9052,78004.0
2017-11-28 15:40:00,238.15,238.27,238.13,238.27,67223.0,205.8966,206.0003,205.8793,206.0003,67223.0
2017-11-28 15:45:00,238.27,238.32,238.24,238.24,108245.0,206.0003,206.0435,205.9744,205.9744,108245.0
2017-11-28 15:50:00,238.25,238.36,238.24,238.33,187594.0,205.983,206.0781,205.9744,206.0522,187594.0
2017-11-28 15:55:00,238.32,238.34,238.2,238.34,270034.0,206.0435,206.0608,205.9398,206.0608,270034.0
2017-11-29 09:30:00,239.15,239.24,239.08,239.16,148957.0,206.7611,206.8389,206.7006,206.7698,148957.0
2017-11-29 09:35:00,239.15,239.19,239.09,239.16,54732.0,206.7611,206.7957,206.7093,206.7698,54732.0
2017-11-29 09:40:00,239.2,239.4,239.15,239.39,74785.0,206.8044,206.9773,206.7611,206.9686,74785.0
2017-11-29 09:45:00,239.38,239.42,239.25,239.37,100140.0,206.96,206.9946,206.8476,206.9513,100140.0
2017-11-29 09:50:00,239.4,239.44,239.28,239.44,47330.0,206.9773,207.0119,206.8735,207.0119,47330.0
2017-11-29 09:55:00,239.45,239.65,239.39,239.54,79248.0,207.0205,207.1934,206.9686,207.0983,79248.0
2017-11-29 10:00:00,239.55,239.58,239.39,239.44,59167.0,207.107,207.1329,206.9686,207.0119,59167.0
2017-11-29 10:05:00,239.44,239.47,239.33,239.37,38803.0,207.0119,207.0378,206.9168,206.9513,38803.0
2017-11-29 10:10:00,239.38,239.49,239.33,239.34,38978.0,206.96,207.0551,206.9168,206.9254,38978.0
2017-11-29 10:15:00,239.32,239.33,239.02,239.11,111941.0,206.9081,206.9168,206.6487,206.7266,111941.0
2017-11-29 10:20:00,239.1,239.31,239.09,239.28,65073.0,206.7179,206.8995,206.7093,206.8735,65073.0
2017-11-29 10:25:00,239.28,239.29,239.14,239.21,83220.0,206.8735,206.8822,206.7525,206.813,83220.0
2017-11-29 10:30:00,239.26,239.28,239.13,239.26,50149.0,206.8562,206.8735,206.7438,206.8562,50149.0
2017-11-29 10:35:00,239.24,239.49,239.22,239.41,48524.0,206.8389,207.0551,206.8217,206.9859,48524.0
2017-11-29 10:40:00,239.46,239.49,239.35,239.37,25039.0,207.0292,207.0551,206.9341,206.9513,25039.0
2017-11-29 10:45:00,239.4,239.44,239.26,239.42,25904.0,206.9773,207.0119,206.8562,206.9946,25904.0
2017-11-29 10:50:00,239.42,239.42,239.25,239.25,38647.0,206.9946,206.9946,206.8476,206.8476,38647.0
2017-11-29 10:55:00,239.27,239.38,239.21,239.31,22573.0,206.8649,206.96,206.813,206.8995,22573.0
2017-11-29 11:00:00,239.31,239.37,239.21,239.33,57078.0,206.8995,206.9513,206.813,206.9168,57078.0
2017-11-29 11:05:00,239.35,239.38,239.16,239.17,62223.0,206.9341,206.96,206.7698,206.7784,62223.0
2017-11-29 11:10:00,239.17,239.32,239.11,239.22,53448.0,206.7784,206.9081,206.7266,206.8217,53448.0
2017-11-29 11:15:00,239.23,239.27,239.16,239.26,36038.0,206.8303,206.8649,206.7698,206.8562,36038.0
2017-11-29 11:20:00,239.23,239.26,238.98,238.99,59441.0,206.8303,206.8562,206.6142,206.6228,59441.0
2017-11-29 11:25:00,238.99,239.16,238.91,239.15,118443.0,206.6228,206.7698,206.5536,206.7611,118443.0
2017-11-29 11:30:00,239.12,239.14,239.04,239.1,41292.0,206.7352,206.7525,206.666,206.7179,41292.0
2017-11-29 11:35:00,239.11,239.17,239.09,239.13,35150.0,206.7266,206.7784,206.7093,206.7438,35150.0
2017-11-29 11:40:00,239.14,239.14,238.85,238.88,35022.0,206.7525,206.7525,206.5018,206.5277,35022.0
2017-11-29 11:45:00,238.88,238.96,238.82,238.96,41002.0,206.5277,206.5969,206.4758,206.5969,41002.0
2017-11-29 11:50:00,238.91,239.01,238.87,238.98,28693.0,206.5536,206.6401,206.5191,206.6142,28693.0
2017-11-29 11:55:00,238.98,238.98,238.87,238.88,18414.0,206.6142,206.6142,206.5191,206.5277,18414.0
2017-11-29 12:00:00,238.92,238.94,238.77,238.84,136102.0,206.5623,206.5796,206.4326,206.4931,136102.0
2017-11-29 12:05:00,238.84,238.96,238.79,238.96,32542.0,206.4931,206.5969,206.4499,206.5969,32542.0
2017-11-29 12:10:00,238.96,239.01,238.89,238.95,29783.0,206.5969,206.6401,206.5364,206.5882,29783.0
2017-11-29 12:15:00,238.97,239.1,238.92,239.04,38334.0,206.6055,206.7179,206.5623,206.666,38334.0
2017-11-29 12:20:00,239.05,239.11,239.02,239.06,17658.0,206.6747,206.7266,206.6487,206.6833,17658.0
2017-11-29 12:25:00,239.05,239.08,238.96,239.01,17777.0,206.6747,206.7006,206.5969,206.6401,17777.0
2017-11-29 12:30:00,239.01,239.02,238.88,238.91,43113.0,206.6401,206.6487,206.5277,206.5536,43113.0
2017-11-29 12:35:00,238.94,239.11,238.94,239.09,34755.0,206.5796,206.7266,206.5796,206.7093,34755.0
2017-11-29 12:40:00,239.09,239.21,239.09,239.15,34030.0,206.7093,206.813,206.7093,206.7611,34030.0
2017-11-29 12:45:00,239.14,239.17,239.07,239.16,16479.0,206.7525,206.7784,206.692,206.7698,16479.0
2017-11-29 12:50:00,239.16,239.17,239.06,239.07,20175.0,206.7698,206.7784,206.6833,206.692,20175.0
2017-11-29 12:55:00,239.09,239.18,239.06,239.14,18714.0,206.7093,206.7871,206.6833,206.7525,18714.0
2017-11-29 13:00:00,239.16,239.17,239.04,239.1,25550.0,206.7698,206.7784,206.666,206.7179,25550.0
2017-11-29 13:05:00,239.09,239.11,239.04,239.05,21754.0,206.7093,206.7266,206.666,206.6747,21754.0
2017-11-29 13:10:00,239.07,239.17,239.07,239.13,14950.0,206.692,206.7784,206.692,206.7438,14950.0
2017-11-29 13:15:00,239.14,239.21,239.13,239.19,42487.0,206.7525,206.813,206.7438,206.7957,42487.0
2017-11-29 13:20:00,239.19,239.22,239.15,239.17,8335.0,206.7957,206.8217,206.7611,206.7784,8335.0
2017-11-29 13:25:00,239.18,239.24,239.18,239.23,7087.0,206.7871,206.8389,206.7871,206.8303,7087.0
2017-11-29 13:30:00,239.23,239.25,239.15,239.18,5055.0,206.8303,206.8476,206.7611,206.7871,5055.0
2017-11-29 13:35:00,239.17,239.18,239.15,239.16,8159.0,206.7784,206.7871,206.7611,206.7698,8159.0
2017-11-29 13:40:00,239.12,239.15,239.07,239.13,7383.0,206.7352,206.7611,206.692,206.7438,7383.0
2017-11-29 13:45:00,239.11,239.14,239.07,239.13,10842.0,206.7266,206.7525,206.692,206.7438,10842.0
2017-11-29 13:50:00,239.13,239.18,239.12,239.16,12519.0,206.7438,206.7871,206.7352,206.7698,12519.0
2017-11-29 13:55:00,239.14,239.23,239.1,239.19,23712.0,206.7525,206.8303,206.7179,206.7957,23712.0
2017-11-29 14:00:00,239.2,239.4,239.2,239.32,46559.0,206.8044,206.9773,206.8044,206.9081,46559.0
2017-11-29 14:05:00,239.33,239.36,239.29,239.35,21687.0,206.9168,206.9427,206.8822,206.9341,21687.0
2017-11-29 14:10:00,239.36,239.44,239.35,239.36,31886.0,206.9427,207.0119,206.9341,206.9427,31886.0
2017-11-29 14:15:00,239.36,239.42,239.33,239.41,18430.0,206.9427,206.9946,206.9168,206.9859,18430.0
2017-11-29 14:20:00,239.41,239.47,239.4,239.46,29714.0,206.9859,207.0378,206.9773,207.0292,29714.0
2017-11-29 14:25:00,239.47,239.47,239.38,239.42,27868.0,207.0378,207.0378,206.96,206.9946,27868.0
2017-11-29 14:30:00,239.43,239.46,239.34,239.35,12479.0,207.0032,207.0292,206.9254,206.9341,12479.0
2017-11-29 14:35:00,239.34,239.37,239.29,239.29,21366.0,206.9254,206.9513,206.8822,206.8822,21366.0
2017-11-29 14:40:00,239.27,239.4,239.24,239.26,17215.0,206.8649,206.9773,206.8389,206.8562,17215.0
2017-11-29 14:45:00,239.25,239.32,239.22,239.32,11649.0,206.8476,206.9081,206.8217,206.9081,11649.0
2017-11-29 14:50:00,239.3,239.34,239.27,239.28,10926.0,206.8908,206.9254,206.8649,206.8735,10926.0
2017-11-29 14:55:00,239.29,239.34,239.22,239.23,11058.0,206.8822,206.9254,206.8217,206.8303,11058.0
2017-11-29 15:00:00,239.24,239.31,239.19,239.28,22104.0,206.8389,206.8995,206.7957,206.8735,22104.0
2017-11-29 15:05:00,239.27,239.32,239.23,239.29,18397.0,206.8649,206.9081,206.8303,206.8822,18397.0
2017-11-29 15:10:00,239.28,239.3,239.16,239.16,18214.0,206.8735,206.8908,206.7698,206.7698,18214.0
2017-11-29 15:15:00,239.19,239.22,239.13,239.18,22685.0,206.7957,206.8217,206.7438,206.7871,22685.0
2017-11-29 15:20:00,239.18,239.28,239.18,239.26,27433.0,206.7871,206.8735,206.7871,206.8562,27433.0
2017-11-29 15:25:00,239.26,239.35,239.24,239.32,32429.0,206.8562,206.9341,206.8389,206.9081,32429.0
2017-11-29 15:30:00,239.31,239.37,239.29,239.35,46286.0,206.8995,206.9513,206.8822,206.9341,46286.0
2017-11-29 15:35:00,239.35,239.39,239.3,239.36,25061.0,206.9341,206.9686,206.8908,206.9427,25061.0
2017-11-29 15:40:00,239.36,239.38,239.3,239.34,37725.0,206.9427,206.96,206.8908,206.9254,37725.0
2017-11-29 15:45:00,239.34,239.39,239.32,239.37,34986.0,206.9254,206.9686,206.9081,206.9513,34986.0
2017-11-29 15:50:00,239.38,239.44,239.37,239.44,95121.0,206.96,207.0119,206.9513,207.0119,95121.0
2017-11-29 15:55:00,239.43,239.54,239.42,239.43,138904.0,207.0032,207.0983,206.9946,207.0032,138904.0
2017-11-30 09:30:00,240.68,240.83,240.5,240.8,130561.0,208.0839,208.2136,207.9283,208.1877,130561.0
2017-11-30 09:35:00,240.81,240.91,240.7,240.86,93973.0,208.1963,208.2828,208.1012,208.2395,93973.0
2017-11-30 09:40:00,240.87,240.9,240.71,240.78,43934.0,208.2482,208.2741,208.1099,208.1704,43934.0
2017-11-30 09:45:00,240.78,240.83,240.44,240.52,101993.0,208.1704,208.2136,207.8764,207.9456,101993.0
2017-11-30 09:50:00,240.48,240.66,240.41,240.65,56118.0,207.911,208.0666,207.8505,208.058,56118.0
2017-11-30 09:55:00,240.65,240.87,240.63,240.81,61580.0,208.058,208.2482,208.0407,208.1963,61580.0
2017-11-30 10:00:00,240.83,240.84,240.74,240.8,34207.0,208.2136,208.2223,208.1358,208.1877,34207.0
2017-11-30 10:05:00,240.78,240.95,240.77,240.91,52059.0,208.1704,208.3174,208.1617,208.2828,52059.0
2017-11-30 10:10:00,240.91,241.11,240.91,241.0,122503.0,208.2828,208.4557,208.2828,208.3606,122503.0
2017-11-30 10:15:00,241.0,241.04,240.83,241.01,30332.0,208.3606,208.3952,208.2136,208.3692,30332.0
2017-11-30 10:20:00,241.01,241.06,240.93,240.97,38734.0,208.3692,208.4125,208.3001,208.3346,38734.0
2017-11-30 10:25:00,240.97,241.05,240.95,241.01,19833.0,208.3346,208.4038,208.3174,208.3692,19833.0
2017-11-30 10:30:00,241.02,241.02,240.81,240.84,43739.0,208.3779,208.3779,208.1963,208.2223,43739.0
2017-11-30 10:35:00,240.84,240.91,240.79,240.85,60166.0,208.2223,208.2828,208.179,208.2309,60166.0
2017-11-30 10:40:00,240.85,240.94,240.84,240.92,43656.0,208.2309,208.3087,208.2223,208.2914,43656.0
2017-11-30 10:45:00,240.93,241.08,240.9,241.07,50195.0,208.3001,208.4298,208.2741,208.4211,50195.0
2017-11-30 10:50:00,241.05,241.06,240.96,240.96,51215.0,208.4038,208.4125,208.326,208.326,51215.0
2017-11-30 10:55:00,240.97,241.23,240.95,241.22,123098.0,208.3346,208.5594,208.3174,208.5508,123098.0
2017-11-30 11:00:00,241.22,241.45,241.19,241.32,82471.0,208.5508,208.7496,208.5249,208.6372,82471.0
2017-11-30 11:05:00,241.32,241.47,241.32,241.35,45702.0,208.6372,208.7669,208.6372,208.6632,45702.0
2017-11-30 11:10:00,241.34,241.43,241.33,241.4,51277.0,208.6545,208.7323,208.6459,208.7064,51277.0
2017-11-30 11:15:00,241.43,241.6,241.39,241.56,58100.0,208.7323,208.8793,208.6978,208.8447,58100.0
2017-11-30 11:20:00,241.54,241.56,241.38,241.43,44689.0,208.8275,208.8447,208.6891,208.7323,44689.0
2017-11-30 11:25:00,241.43,241.46,241.3,241.39,45025.0,208.7323,208.7583,208.62,208.6978,45025.0
2017-11-30 11:30:00,241.36,241.5,241.35,241.45,72102.0,208.6718,208.7929,208.6632,208.7496,72102.0
2017-11-30 11:35:00,241.46,241.54,241.42,241.48,45090.0,208.7583,208.8275,208.7237,208.7756,45090.0
2017-11-30 11:40:00,241.51,241.57,241.45,241.56,46998.0,208.8015,208.8534,208.7496,208.8447,46998.0
2017-11-30 11:45:00,241.56,241.61,241.49,241.61,87009.0,208.8447,208.888,208.7842,208.888,87009.0
2017-11-30 11:50:00,241.6,241.66,241.55,241.59,50387.0,208.8793,208.9312,208.8361,208.8707,50387.0
2017-11-30 11:55:00,241.59,241.66,241.55,241.63,22487.0,208.8707,208.9312,208.8361,208.9053,22487.0
2017-11-30 12:00:00,241.65,241.73,241.65,241.72,44755.0,208.9226,208.9917,208.9226,208.9831,44755.0
2017-11-30 12:05:00,241.69,241.95,241.69,241.95,42063.0,208.9571,209.1819,208.9571,209.1819,42063.0
2017-11-30 12:10:00,241.95,242.16,241.9,242.16,66347.0,209.1819,209.3635,209.1387,209.3635,66347.0
2017-11-30 12:15:00,242.14,242.23,242.14,242.18,89638.0,209.3462,209.424,209.3462,209.3808,89638.0
2017-11-30 12:20:00,242.19,242.39,242.18,242.37,73510.0,209.3894,209.5623,209.3808,209.545,73510.0
2017-11-30 12:25:00,242.36,242.39,242.3,242.35,84430.0,209.5364,209.5623,209.4845,209.5278,84430.0
2017-11-30 12:30:00,242.34,242.57,242.34,242.49,124723.0,209.5191,209.718,209.5191,209.6488,124723.0
2017-11-30 12:35:00,242.48,242.73,242.47,242.69,99849.0,209.6401,209.8563,209.6315,209.8217,99849.0
2017-11-30 12:40:00,242.69,243.08,242.6,243.05,132111.0,209.8217,210.1589,209.7439,210.1329,132111.0
2017-11-30 12:45:00,243.06,243.49,243.05,243.3,334958.0,210.1416,210.5134,210.1329,210.3491,334958.0
2017-11-30 12:50:00,243.3,243.31,243.04,243.12,104771.0,210.3491,210.3577,210.1243,210.1935,104771.0
2017-11-30 12:55:00,243.12,243.12,242.85,243.03,214273.0,210.1935,210.1935,209.96,210.1157,214273.0
2017-11-30 13:00:00,243.03,243.35,243.03,243.21,131458.0,210.1157,210.3923,210.1157,210.2713,131458.0
2017-11-30 13:05:00,243.21,243.22,243.02,243.13,103889.0,210.2713,210.2799,210.107,210.2021,103889.0
2017-11-30 13:10:00,243.14,243.24,243.05,243.18,199339.0,210.2108,210.2972,210.1329,210.2453,199339.0
2017-11-30 13:15:00,243.19,243.2,242.96,243.01,147629.0,210.254,210.2626,210.0551,210.0984,147629.0
2017-11-30 13:20:00,243.0,243.04,242.9,242.92,56489.0,210.0897,210.1243,210.0033,210.0206,56489.0
2017-11-30 13:25:00,242.93,243.1,242.92,243.03,127030.0,210.0292,210.1762,210.0206,210.1157,127030.0
2017-11-30 13:30:00,243.02,243.03,242.84,242.9,77618.0,210.107,210.1157,209.9514,210.0033,77618.0
2017-11-30 13:35:00,242.92,242.98,242.89,242.9,71070.0,210.0206,210.0724,209.9946,210.0033,71070.0
2017-11-30 13:40:00,242.9,242.92,242.61,242.65,138395.0,210.0033,210.0206,209.7525,209.7871,138395.0
2017-11-30 13:45:00,242.65,242.74,242.58,242.68,96631.0,209.7871,209.8649,209.7266,209.8131,96631.0
2017-11-30 13:50:00,242.67,242.67,242.46,242.55,94969.0,209.8044,209.8044,209.6229,209.7007,94969.0
2017-11-30 13:55:00,242.55,242.69,242.44,242.67,40464.0,209.7007,209.8217,209.6056,209.8044,40464.0
2017-11-30 14:00:00,242.7,242.79,242.69,242.73,41360.0,209.8303,209.9082,209.8217,209.8563,41360.0
2017-11-30 14:05:00,242.72,242.74,242.58,242.59,30082.0,209.8476,209.8649,209.7266,209.7352,30082.0
2017-11-30 14:10:00,242.61,242.71,242.6,242.67,45132.0,209.7525,209.839,209.7439,209.8044,45132.0
2017-11-30 14:15:00,242.66,242.73,242.64,242.71,20866.0,209.7958,209.8563,209.7785,209.839,20866.0
2017-11-30 14:20:00,242.71,242.78,242.67,242.73,47130.0,209.839,209.8995,209.8044,209.8563,47130.0
2017-11-30 14:25:00,242.75,242.94,242.75,242.94,33235.0,209.8736,210.0378,209.8736,210.0378,33235.0
2017-11-30 14:30:00,242.94,242.94,242.77,242.8,28455.0,210.0378,210.0378,209.8909,209.9168,28455.0
2017-11-30 14:35:00,242.81,242.81,242.63,242.7,21926.0,209.9255,209.9255,209.7698,209.8303,21926.0
2017-11-30 14:40:00,242.66,242.73,242.65,242.69,35872.0,209.7958,209.8563,209.7871,209.8217,35872.0
2017-11-30 14:45:00,242.69,242.7,242.65,242.69,17179.0,209.8217,209.8303,209.7871,209.8217,17179.0
2017-11-30 14:50:00,242.68,242.73,242.64,242.67,41626.0,209.8131,209.8563,209.7785,209.8044,41626.0
2017-11-30 14:55:00,242.67,242.69,242.48,242.54,36027.0,209.8044,209.8217,209.6401,209.692,36027.0
2017-11-30 15:00:00,242.54,242.54,242.35,242.36,50660.0,209.692,209.692,209.5278,209.5364,50660.0
2017-11-30 15:05:00,242.35,242.37,242.23,242.24,91783.0,209.5278,209.545,209.424,209.4326,91783.0
2017-11-30 15:10:00,242.25,242.42,242.25,242.42,58962.0,209.4413,209.5883,209.4413,209.5883,58962.0
2017-11-30 15:15:00,242.42,242.5,242.41,242.45,43989.0,209.5883,209.6574,209.5796,209.6142,43989.0
2017-11-30 15:20:00,242.42,242.52,242.39,242.49,37016.0,209.5883,209.6747,209.5623,209.6488,37016.0
2017-11-30 15:25:00,242.48,242.6,242.48,242.6,38376.0,209.6401,209.7439,209.6401,209.7439,38376.0
2017-11-30 15:30:00,242.61,242.62,242.51,242.53,146755.0,209.7525,209.7612,209.6661,209.6834,146755.0
2017-11-30 15:35:00,242.54,242.61,242.35,242.38,43088.0,209.692,209.7525,209.5278,209.5537,43088.0
2017-11-30 15:40:00,242.38,242.5,242.38,242.48,29151.0,209.5537,209.6574,209.5537,209.6401,29151.0
2017-11-30 15:45:00,242.49,242.96,242.49,242.96,111688.0,209.6488,210.0551,209.6488,210.0551,111688.0
2017-11-30 15:50:00,242.95,243.05,242.82,243.02,164231.0,210.0465,210.1329,209.9341,210.107,164231.0
2017-11-30 15:55:00,243.02,243.04,242.68,242.8,360754.0,210.107,210.1243,209.8131,209.9168,360754.0
2017-12-01 09:30:00,243.14,243.32,242.7,242.8,256782.0,210.2108,210.3664,209.8303,209.9168,256782.0
2017-12-01 09:35:00,242.77,242.85,242.53,242.75,92595.0,209.8909,209.96,209.6834,209.8736,92595.0
2017-12-01 09:40:00,242.73,242.86,242.43,242.47,77505.0,209.8563,209.9687,209.5969,209.6315,77505.0
2017-12-01 09:45:00,242.47,242.61,242.41,242.54,54082.0,209.6315,209.7525,209.5796,209.692,54082.0
2017-12-01 09:50:00,242.55,242.72,242.53,242.62,65701.0,209.7007,209.8476,209.6834,209.7612,65701.0
2017-12-01 09:55:00,242.64,242.7,242.53,242.64,41317.0,209.7785,209.8303,209.6834,209.7785,41317.0
2017-12-01 10:00:00,242.64,242.65,242.26,242.27,84445.0,209.7785,209.7871,209.4499,209.4586,84445.0
2017-12-01 10:05:00,242.26,242.53,242.22,242.51,114699.0,209.4499,209.6834,209.4154,209.6661,114699.0
2017-12-01 10:10:00,242.51,242.67,242.51,242.67,94835.0,209.6661,209.8044,209.6661,209.8044,94835.0
2017-12-01 10:15:00,242.68,243.03,242.63,242.97,87182.0,209.8131,210.1157,209.7698,210.0638,87182.0
2017-12-01 10:20:00,242.95,243.01,242.82,242.84,41120.0,210.0465,210.0984,209.9341,209.9514,41120.0
2017-12-01 10:25:00,242.86,242.99,242.86,242.98,75324.0,209.9687,210.0811,209.9687,210.0724,75324.0
2017-12-01 10:30:00,242.99,243.17,242.92,242.95,77495.0,210.0811,210.2367,210.0206,210.0465,77495.0
2017-12-01 10:35:00,242.96,243.0,242.82,242.87,67639.0,210.0551,210.0897,209.9341,209.9773,67639.0
2017-12-01 10:40:00,242.88,243.23,242.88,243.19,141185.0,209.986,210.2886,209.986,210.254,141185.0
2017-12-01 10:45:00,243.19,243.37,243.17,243.27,65904.0,210.254,210.4096,210.2367,210.3232,65904.0
2017-12-01 10:50:00,243.27,243.44,243.26,243.35,82378.0,210.3232,210.4701,210.3145,210.3923,82378.0
2017-12-01 10:55:00,243.35,243.41,243.27,243.29,86047.0,210.3923,210.4442,210.3232,210.3404,86047.0
2017-12-01 11:00:00,243.3,243.33,243.22,243.31,46510.0,210.3491,210.375,210.2799,210.3577,46510.0
2017-12-01 11:05:00,243.31,243.31,242.22,242.54,175338.0,210.3577,210.3577,209.4154,209.692,175338.0
2017-12-01 11:10:00,242.54,242.59,240.38,241.72,427078.0,209.692,209.7352,207.8246,208.9831,427078.0
2017-12-01 11:15:00,241.7,242.01,241.29,241.79,280329.0,208.9658,209.2338,208.6113,209.0436,280329.0
2017-12-01 11:20:00,241.8,241.85,240.89,240.96,199913.0,209.0522,209.0955,208.2655,208.326,199913.0
2017-12-01 11:25:00,240.96,241.33,240.0,240.23,350937.0,208.326,208.6459,207.496,207.6949,350937.0
2017-12-01 11:30:00,240.23,241.29,239.41,240.92,418151.0,207.6949,208.6113,206.9859,208.2914,418151.0
2017-12-01 11:35:00,240.89,241.32,240.42,241.09,193542.0,208.2655,208.6372,207.8591,208.4384,193542.0
2017-12-01 11:40:00,241.11,241.43,240.85,241.04,122580.0,208.4557,208.7323,208.2309,208.3952,122580.0
2017-12-01 11:45:00,240.98,240.99,240.4,240.4,135232.0,208.3433,208.3519,207.8418,207.8418,135232.0
2017-12-01 11:50:00,240.35,241.05,240.07,241.05,203322.0,207.7986,208.4038,207.5565,208.4038,203322.0
2017-12-01 11:55:00,241.05,241.61,240.48,241.61,193116.0,208.4038,208.888,207.911,208.888,193116.0
2017-12-01 12:00:00,241.61,241.75,241.3,241.72,112211.0,208.888,209.009,208.62,208.9831,112211.0
2017-12-01 12:05:00,241.73,242.04,241.35,241.7,236455.0,208.9917,209.2597,208.6632,208.9658,236455.0
2017-12-01 12:10:00,241.68,241.74,241.44,241.57,84788.0,208.9485,209.0004,208.741,208.8534,84788.0
2017-12-01 12:15:00,241.61,241.99,241.41,241.65,126484.0,208.888,209.2165,208.7151,208.9226,126484.0
2017-12-01 12:20:00,241.68,241.8,241.54,241.8,117000.0,208.9485,209.0522,208.8275,209.0522,117000.0
2017-12-01 12:25:00,241.8,241.82,241.57,241.71,93662.0,209.0522,209.0695,208.8534,208.9744,93662.0
2017-12-01 12:30:00,241.74,241.76,241.51,241.52,81769.0,209.0004,209.0177,208.8015,208.8102,81769.0
2017-12-01 12:35:00,241.53,241.87,241.51,241.71,98147.0,208.8188,209.1128,208.8015,208.9744,98147.0
2017-12-01 12:40:00,241.69,241.93,241.63,241.93,97235.0,208.9571,209.1646,208.9053,209.1646,97235.0
2017-12-01 12:45:00,241.9,242.09,241.81,242.01,123674.0,209.1387,209.303,209.0609,209.2338,123674.0
2017-12-01 12:50:00,242.01,242.13,241.85,241.89,96394.0,209.2338,209.3375,209.0955,209.1301,96394.0
2017-12-01 12:55:00,241.9,242.02,241.84,241.93,33418.0,209.1387,209.2424,209.0868,209.1646,33418.0
2017-12-01 13:00:00,241.92,242.05,241.83,241.89,52110.0,209.156,209.2684,209.0782,209.1301,52110.0
2017-12-01 13:05:00,241.88,241.89,241.72,241.82,35401.0,209.1214,209.1301,208.9831,209.0695,35401.0
2017-12-01 13:10:00,241.83,242.12,241.83,242.08,67690.0,209.0782,209.3289,209.0782,209.2943,67690.0
2017-12-01 13:15:00,242.08,242.09,241.88,241.98,44412.0,209.2943,209.303,209.1214,209.2079,44412.0
2017-12-01 13:20:00,242.0,242.03,241.91,241.99,56736.0,209.2252,209.2511,209.1473,209.2165,56736.0
2017-12-01 13:25:00,241.99,242.08,241.96,242.04,60994.0,209.2165,209.2943,209.1906,209.2597,60994.0
2017-12-01 13:30:00,242.05,242.28,242.01,242.26,54374.0,209.2684,209.4672,209.2338,209.4499,54374.0
2017-12-01 13:35:00,242.28,242.32,242.22,242.3,55598.0,209.4672,209.5018,209.4154,209.4845,55598.0
2017-12-01 13:40:00,242.3,242.31,242.04,242.12,54554.0,209.4845,209.4932,209.2597,209.3289,54554.0
2017-12-01 13:45:00,242.14,242.15,241.87,242.05,59996.0,209.3462,209.3548,209.1128,209.2684,59996.0
2017-12-01 13:50:00,242.04,242.08,241.98,242.08,38102.0,209.2597,209.2943,209.2079,209.2943,38102.0
2017-12-01 13:55:00,242.06,242.22,242.04,242.15,38178.0,209.277,209.4154,209.2597,209.3548,38178.0
2017-12-01 14:00:00,242.15,242.28,242.05,242.22,38780.0,209.3548,209.4672,209.2684,209.4154,38780.0
2017-12-01 14:05:00,242.22,242.22,241.99,242.11,47287.0,209.4154,209.4154,209.2165,209.3203,47287.0
2017-12-01 14:10:00,242.11,242.28,242.08,242.16,73029.0,209.3203,209.4672,209.2943,209.3635,73029.0
2017-12-01 14:15:00,242.15,242.18,242.04,242.13,48232.0,209.3548,209.3808,209.2597,209.3375,48232.0
2017-12-01 14:20:00,242.14,242.22,242.08,242.09,36496.0,209.3462,209.4154,209.2943,209.303,36496.0
2017-12-01 14:25:00,242.1,242.24,242.06,242.19,112423.0,209.3116,209.4326,209.277,209.3894,112423.0
2017-12-01 14:30:00,242.2,242.26,242.16,242.17,101116.0,209.3981,209.4499,209.3635,209.3721,101116.0
2017-12-01 14:35:00,242.17,242.29,242.16,242.21,97929.0,209.3721,209.4759,209.3635,209.4067,97929.0
2017-12-01 14:40:00,242.21,242.21,242.03,242.07,81905.0,209.4067,209.4067,209.2511,209.2857,81905.0
2017-12-01 14:45:00,242.05,242.08,241.93,242.02,47687.0,209.2684,209.2943,209.1646,209.2424,47687.0
2017-12-01 14:50:00,242.0,242.04,241.92,242.02,38687.0,209.2252,209.2597,209.156,209.2424,38687.0
2017-12-01 14:55:00,242.05,242.08,241.95,242.05,42772.0,209.2684,209.2943,209.1819,209.2684,42772.0
2017-12-01 15:00:00,242.05,242.15,241.81,242.11,61295.0,209.2684,209.3548,209.0609,209.3203,61295.0
2017-12-01 15:05:00,242.1,242.22,242.03,242.2,66074.0,209.3116,209.4154,209.2511,209.3981,66074.0
2017-12-01 15:10:00,242.19,242.22,242.08,242.08,90171.0,209.3894,209.4154,209.2943,209.2943,90171.0
2017-12-01 15:15:00,242.09,242.19,242.08,242.1,45731.0,209.303,209.3894,209.2943,209.3116,45731.0
2017-12-01 15:20:00,242.09,242.15,242.05,242.07,51541.0,209.303,209.3548,209.2684,209.2857,51541.0
2017-12-01 15:25:00,242.06,242.16,242.05,242.12,54405.0,209.277,209.3635,209.2684,209.3289,54405.0
2017-12-01 15:30:00,242.12,242.28,242.11,242.17,106578.0,209.3289,209.4672,209.3203,209.3721,106578.0
2017-12-01 15:35:00,242.18,242.3,242.18,242.3,59762.0,209.3808,209.4845,209.3808,209.4845,59762.0
2017-12-01 15:40:00,242.3,242.69,242.3,242.62,181530.0,209.4845,209.8217,209.4845,209.7612,181530.0
2017-12-01 15:45:00,242.6,242.6,242.24,242.37,95307.0,209.7439,209.7439,209.4326,209.545,95307.0
2017-12-01 15:50:00,242.38,242.53,242.37,242.44,75537.0,209.5537,209.6834,209.545,209.6056,75537.0
2017-12-01 15:55:00,242.45,242.6,242.4,242.49,194932.0,209.6142,209.7439,209.571,209.6488,194932.0
2017-12-04 09:30:00,245.01,245.21,244.4,244.6,450349.0,211.8275,212.0004,211.3001,211.473,450349.0
2017-12-04 09:35:00,244.6,244.78,244.47,244.78,120629.0,211.473,211.6286,211.3606,211.6286,120629.0
2017-12-04 09:40:00,244.79,245.08,244.71,245.05,176641.0,211.6373,211.888,211.5681,211.8621,176641.0
2017-12-04 09:45:00,245.04,245.08,244.79,244.95,275726.0,211.8534,211.888,211.6373,211.7756,275726.0
2017-12-04 09:50:00,244.94,245.08,244.84,244.98,143822.0,211.767,211.888,211.6805,211.8016,143822.0
2017-12-04 09:55:00,245.02,245.14,244.97,245.08,156537.0,211.8361,211.9399,211.7929,211.888,156537.0
2017-12-04 10:00:00,245.07,245.53,245.07,245.47,182705.0,211.8794,212.2771,211.8794,212.2252,182705.0
2017-12-04 10:05:00,245.47,245.47,245.31,245.45,220041.0,212.2252,212.2252,212.0869,212.2079,220041.0
2017-12-04 10:10:00,245.45,245.57,245.2,245.3,118512.0,212.2079,212.3117,211.9918,212.0782,118512.0
2017-12-04 10:15:00,245.28,245.39,245.26,245.32,102007.0,212.0609,212.156,212.0436,212.0955,102007.0
2017-12-04 10:20:00,245.33,245.45,245.23,245.43,143357.0,212.1042,212.2079,212.0177,212.1906,143357.0
2017-12-04 10:25:00,245.43,245.5,245.3,245.45,128695.0,212.1906,212.2511,212.0782,212.2079,128695.0
2017-12-04 10:30:00,245.46,245.5,245.33,245.42,63868.0,212.2166,212.2511,212.1042,212.182,63868.0
2017-12-04 10:35:00,245.41,245.47,245.38,245.43,153188.0,212.1733,212.2252,212.1474,212.1906,153188.0
2017-12-04 10:40:00,245.42,245.43,245.04,245.04,178207.0,212.182,212.1906,211.8534,211.8534,178207.0
2017-12-04 10:45:00,245.05,245.12,244.88,245.03,140660.0,211.8621,211.9226,211.7151,211.8448,140660.0
2017-12-04 10:50:00,245.04,245.1,244.75,244.82,133144.0,211.8534,211.9053,211.6027,211.6632,133144.0
2017-12-04 10:55:00,244.81,245.02,244.76,244.94,74674.0,211.6546,211.8361,211.6114,211.767,74674.0
2017-12-04 11:00:00,244.92,244.98,244.74,244.85,87455.0,211.7497,211.8016,211.5941,211.6892,87455.0
2017-12-04 11:05:00,244.85,244.85,244.7,244.7,59839.0,211.6892,211.6892,211.5595,211.5595,59839.0
2017-12-04 11:10:00,244.7,244.81,244.48,244.51,79441.0,211.5595,211.6546,211.3693,211.3952,79441.0
2017-12-04 11:15:00,244.51,244.68,244.5,244.64,40897.0,211.3952,211.5422,211.3866,211.5076,40897.0
2017-12-04 11:20:00,244.67,244.87,244.67,244.81,32730.0,211.5335,211.7065,211.5335,211.6546,32730.0
2017-12-04 11:25:00,244.81,244.84,244.64,244.7,37338.0,211.6546,211.6805,211.5076,211.5595,37338.0
2017-12-04 11:30:00,244.72,244.84,244.67,244.78,20340.0,211.5768,211.6805,211.5335,211.6286,20340.0
2017-12-04 11:35:00,244.79,245.01,244.75,244.98,49935.0,211.6373,211.8275,211.6027,211.8016,49935.0
2017-12-04 11:40:00,244.98,245.0,244.85,244.85,36058.0,211.8016,211.8189,211.6892,211.6892,36058.0
2017-12-04 11:45:00,244.84,244.89,244.71,244.85,73929.0,211.6805,211.7238,211.5681,211.6892,73929.0
2017-12-04 11:50:00,244.84,244.9,244.76,244.77,13728.0,211.6805,211.7324,211.6114,211.62,13728.0
2017-12-04 11:55:00,244.72,244.79,244.72,244.73,25314.0,211.5768,211.6373,211.5768,211.5854,25314.0
2017-12-04 12:00:00,244.73,244.8,244.68,244.72,42872.0,211.5854,211.6459,211.5422,211.5768,42872.0
2017-12-04 12:05:00,244.74,244.83,244.65,244.66,17863.0,211.5941,211.6719,211.5163,211.5249,17863.0
2017-12-04 12:10:00,244.65,244.79,244.62,244.75,32199.0,211.5163,211.6373,211.4903,211.6027,32199.0
2017-12-04 12:15:00,244.75,244.77,244.67,244.74,19878.0,211.6027,211.62,211.5335,211.5941,19878.0
2017-12-04 12:20:00,244.74,244.75,244.55,244.56,71795.0,211.5941,211.6027,211.4298,211.4384,71795.0
2017-12-04 12:25:00,244.55,244.58,244.43,244.49,26294.0,211.4298,211.4557,211.326,211.3779,26294.0
2017-12-04 12:30:00,244.5,244.53,244.25,244.34,18832.0,211.3866,211.4125,211.1704,211.2482,18832.0
2017-12-04 12:35:00,244.33,244.35,244.23,244.29,15294.0,211.2396,211.2569,211.1531,211.205,15294.0
2017-12-04 12:40:00,244.3,244.38,244.28,244.37,14007.0,211.2137,211.2828,211.1964,211.2742,14007.0
2017-12-04 12:45:00,244.38,244.55,244.36,244.5,13061.0,211.2828,211.4298,211.2655,211.3866,13061.0
2017-12-04 12:50:00,244.5,244.54,244.48,244.49,14234.0,211.3866,211.4212,211.3693,211.3779,14234.0
2017-12-04 12:55:00,244.49,244.55,244.45,244.5,35118.0,211.3779,211.4298,211.3433,211.3866,35118.0
2017-12-04 13:00:00,244.49,244.61,244.49,244.57,31807.0,211.3779,211.4817,211.3779,211.4471,31807.0
2017-12-04 13:05:00,244.58,244.65,244.52,244.53,15617.0,211.4557,211.5163,211.4039,211.4125,15617.0
2017-12-04 13:10:00,244.52,244.6,244.52,244.6,48093.0,211.4039,211.473,211.4039,211.473,48093.0
2017-12-04 13:15:00,244.58,244.61,244.4,244.43,71044.0,211.4557,211.4817,211.3001,211.326,71044.0
2017-12-04 13:20:00,244.43,244.53,244.43,244.52,16824.0,211.326,211.4125,211.326,211.4039,16824.0
2017-12-04 13:25:00,244.55,244.55,244.45,244.49,20061.0,211.4298,211.4298,211.3433,211.3779,20061.0
2017-12-04 13:30:00,244.49,244.57,244.46,244.55,16834.0,211.3779,211.4471,211.352,211.4298,16834.0
2017-12-04 13:35:00,244.58,244.58,244.54,244.55,8900.0,211.4557,211.4557,211.4212,211.4298,8900.0
2017-12-04 13:40:00,244.54,244.56,244.51,244.55,18086.0,211.4212,211.4384,211.3952,211.4298,18086.0
2017-12-04 13:45:00,244.55,244.59,244.44,244.44,47625.0,211.4298,211.4644,211.3347,211.3347,47625.0
2017-12-04 13:50:00,244.43,244.49,244.34,244.37,37700.0,211.326,211.3779,211.2482,211.2742,37700.0
2017-12-04 13:55:00,244.37,244.42,244.34,244.37,19245.0,211.2742,211.3174,211.2482,211.2742,19245.0
2017-12-04 14:00:00,244.36,244.36,244.23,244.26,112789.0,211.2655,211.2655,211.1531,211.1791,112789.0
2017-12-04 14:05:00,244.26,244.26,244.07,244.1,36276.0,211.1791,211.1791,211.0148,211.0407,36276.0
2017-12-04 14:10:00,244.11,244.19,244.09,244.09,24660.0,211.0494,211.1186,211.0321,211.0321,24660.0
2017-12-04 14:15:00,244.08,244.15,244.0,244.02,27187.0,211.0235,211.084,210.9543,210.9716,27187.0
2017-12-04 14:20:00,244.02,244.15,243.99,244.06,37447.0,210.9716,211.084,210.9456,211.0062,37447.0
2017-12-04 14:25:00,244.04,244.06,243.91,243.92,31413.0,210.9889,211.0062,210.8765,210.8851,31413.0
2017-12-04 14:30:00,243.91,243.93,243.71,243.81,54641.0,210.8765,210.8938,210.7036,210.79,54641.0
2017-12-04 14:35:00,243.81,243.98,243.81,243.96,24467.0,210.79,210.937,210.79,210.9197,24467.0
2017-12-04 14:40:00,243.96,244.02,243.78,243.86,20833.0,210.9197,210.9716,210.7641,210.8332,20833.0
2017-12-04 14:45:00,243.89,243.91,243.78,243.79,27900.0,210.8592,210.8765,210.7641,210.7727,27900.0
2017-12-04 14:50:00,243.8,244.04,243.74,244.0,232843.0,210.7814,210.9889,210.7295,210.9543,232843.0
2017-12-04 14:55:00,244.0,244.02,243.94,243.99,40580.0,210.9543,210.9716,210.9024,210.9456,40580.0
2017-12-04 15:00:00,243.96,243.97,243.79,243.94,49380.0,210.9197,210.9283,210.7727,210.9024,49380.0
2017-12-04 15:05:00,243.93,243.97,243.82,243.93,119757.0,210.8938,210.9283,210.7987,210.8938,119757.0
2017-12-04 15:10:00,243.93,243.94,243.82,243.84,13128.0,210.8938,210.9024,210.7987,210.816,13128.0
2017-12-04 15:15:00,243.83,243.85,243.76,243.78,36865.0,210.8073,210.8246,210.7468,210.7641,36865.0
2017-12-04 15:20:00,243.79,243.95,243.79,243.94,27970.0,210.7727,210.9111,210.7727,210.9024,27970.0
2017-12-04 15:25:00,243.95,243.96,243.77,243.79,53818.0,210.9111,210.9197,210.7554,210.7727,53818.0
2017-12-04 15:30:00,243.77,243.85,243.62,243.66,66303.0,210.7554,210.8246,210.6258,210.6603,66303.0
2017-12-04 15:35:00,243.68,243.74,243.44,243.51,103899.0,210.6776,210.7295,210.4701,210.5306,103899.0
2017-12-04 15:40:00,243.51,243.6,243.32,243.45,174649.0,210.5306,210.6085,210.3664,210.4788,174649.0
2017-12-04 15:45:00,243.44,243.45,243.24,243.26,73873.0,210.4701,210.4788,210.2972,210.3145,73873.0
2017-12-04 15:50:00,243.28,243.43,243.18,243.27,124515.0,210.3318,210.4615,210.2453,210.3232,124515.0
2017-12-04 15:55:00,243.26,243.37,243.07,243.09,308347.0,210.3145,210.4096,210.1502,210.1675,308347.0
2017-12-05 09:30:00,243.78,243.79,243.42,243.47,145878.0,210.7641,210.7727,210.4528,210.4961,145878.0
2017-12-05 09:35:00,243.47,243.5,243.07,243.08,103033.0,210.4961,210.522,210.1502,210.1589,103033.0
2017-12-05 09:40:00,243.09,243.35,242.97,243.33,88717.0,210.1675,210.3923,210.0638,210.375,88717.0
2017-12-05 09:45:00,243.34,243.44,243.1,243.21,113768.0,210.3837,210.4701,210.1762,210.2713,113768.0
2017-12-05 09:50:00,243.19,243.22,242.8,242.8,136994.0,210.254,210.2799,209.9168,209.9168,136994.0
2017-12-05 09:55:00,242.83,243.09,242.65,242.74,93747.0,209.9427,210.1675,209.7871,209.8649,93747.0
2017-12-05 10:00:00,242.73,243.1,242.73,243.1,120005.0,209.8563,210.1762,209.8563,210.1762,120005.0
2017-12-05 10:05:00,243.13,243.21,242.87,242.9,62554.0,210.2021,210.2713,209.9773,210.0033,62554.0
2017-12-05 10:10:00,242.92,243.04,242.8,242.86,58352.0,210.0206,210.1243,209.9168,209.9687,58352.0
2017-12-05 10:15:00,242.88,243.1,242.87,243.1,28355.0,209.986,210.1762,209.9773,210.1762,28355.0
2017-12-05 10:20:00,243.12,243.21,243.07,243.07,62686.0,210.1935,210.2713,210.1502,210.1502,62686.0
2017-12-05 10:25:00,243.04,243.08,242.92,243.01,84234.0,210.1243,210.1589,210.0206,210.0984,84234.0
2017-12-05 10:30:00,242.99,243.08,242.92,242.96,14935.0,210.0811,210.1589,210.0206,210.0551,14935.0
2017-12-05 10:35:00,242.98,243.11,242.75,242.77,50160.0,210.0724,210.1848,209.8736,209.8909,50160.0
2017-12-05 10:40:00,242.78,242.96,242.78,242.95,19774.0,209.8995,210.0551,209.8995,210.0465,19774.0
2017-12-05 10:45:00,242.93,243.05,242.87,243.02,21012.0,210.0292,210.1329,209.9773,210.107,21012.0
2017-12-05 10:50:00,243.02,243.14,242.92,243.02,54376.0,210.107,210.2108,210.0206,210.107,54376.0
2017-12-05 10:55:00,243.01,243.33,243.01,243.28,41998.0,210.0984,210.375,210.0984,210.3318,41998.0
2017-12-05 11:00:00,243.32,243.46,243.32,243.41,36343.0,210.3664,210.4874,210.3664,210.4442,36343.0
2017-12-05 11:05:00,243.43,243.46,243.37,243.45,23201.0,210.4615,210.4874,210.4096,210.4788,23201.0
2017-12-05 11:10:00,243.47,243.49,243.31,243.31,60124.0,210.4961,210.5134,210.3577,210.3577,60124.0
2017-12-05 11:15:00,243.33,243.41,243.3,243.4,33836.0,210.375,210.4442,210.3491,210.4355,33836.0
2017-12-05 11:20:00,243.38,243.42,243.3,243.31,27067.0,210.4183,210.4528,210.3491,210.3577,27067.0
2017-12-05 11:25:00,243.3,243.35,243.24,243.27,59892.0,210.3491,210.3923,210.2972,210.3232,59892.0
2017-12-05 11:30:00,243.28,243.4,243.26,243.26,7300.0,210.3318,210.4355,210.3145,210.3145,7300.0
2017-12-05 11:35:00,243.25,243.25,243.13,243.15,11230.0,210.3059,210.3059,210.2021,210.2194,11230.0
2017-12-05 11:40:00,243.15,243.2,243.15,243.2,11149.0,210.2194,210.2626,210.2194,210.2626,11149.0
2017-12-05 11:45:00,243.2,243.2,243.12,243.19,26510.0,210.2626,210.2626,210.1935,210.254,26510.0
2017-12-05 11:50:00,243.18,243.19,243.07,243.07,87595.0,210.2453,210.254,210.1502,210.1502,87595.0
2017-12-05 11:55:00,243.08,243.09,242.85,242.88,61625.0,210.1589,210.1675,209.96,209.986,61625.0
2017-12-05 12:00:00,242.89,242.93,242.59,242.59,105631.0,209.9946,210.0292,209.7352,209.7352,105631.0
2017-12-05 12:05:00,242.6,242.74,242.6,242.7,59096.0,209.7439,209.8649,209.7439,209.8303,59096.0
2017-12-05 12:10:00,242.7,242.76,242.67,242.7,11224.0,209.8303,209.8822,209.8044,209.8303,11224.0
2017-12-05 12:15:00,242.7,242.76,242.63,242.75,21290.0,209.8303,209.8822,209.7698,209.8736,21290.0
2017-12-05 12:20:00,242.69,242.69,242.52,242.62,17061.0,209.8217,209.8217,209.6747,209.7612,17061.0
2017-12-05 12:25:00,242.63,242.72,242.62,242.72,15769.0,209.7698,209.8476,209.7612,209.8476,15769.0
2017-12-05 12:30:00,242.72,242.8,242.7,242.8,4498.0,209.8476,209.9168,209.8303,209.9168,4498.0
2017-12-05 12:35:00,242.82,242.88,242.76,242.83,7203.0,209.9341,209.986,209.8822,209.9427,7203.0
2017-12-05 12:40:00,242.84,242.85,242.76,242.77,12650.0,209.9514,209.96,209.8822,209.8909,12650.0
2017-12-05 12:45:00,242.77,242.81,242.69,242.7,8130.0,209.8909,209.9255,209.8217,209.8303,8130.0
2017-12-05 12:50:00,242.71,242.76,242.7,242.76,4526.0,209.839,209.8822,209.8303,209.8822,4526.0
2017-12-05 12:55:00,242.79,242.85,242.62,242.68,16764.0,209.9082,209.96,209.7612,209.8131,16764.0
2017-12-05 13:00:00,242.65,242.8,242.59,242.72,31911.0,209.7871,209.9168,209.7352,209.8476,31911.0
2017-12-05 13:05:00,242.71,242.77,242.69,242.72,11366.0,209.839,209.8909,209.8217,209.8476,11366.0
2017-12-05 13:10:00,242.74,242.83,242.69,242.82,5526.0,209.8649,209.9427,209.8217,209.9341,5526.0
2017-12-05 13:15:00,242.81,242.81,242.68,242.8,14123.0,209.9255,209.9255,209.8131,209.9168,14123.0
2017-12-05 13:20:00,242.82,242.98,242.79,242.92,11479.0,209.9341,210.0724,209.9082,210.0206,11479.0
2017-12-05 13:25:00,242.91,242.91,242.83,242.91,3580.0,210.0119,210.0119,209.9427,210.0119,3580.0
2017-12-05 13:30:00,242.93,242.93,242.85,242.9,12842.0,210.0292,210.0292,209.96,210.0033,12842.0
2017-12-05 13:35:00,242.9,242.98,242.84,242.86,7204.0,210.0033,210.0724,209.9514,209.9687,7204.0
2017-12-05 13:40:00,242.87,242.89,242.82,242.88,8299.0,209.9773,209.9946,209.9341,209.986,8299.0
2017-12-05 13:45:00,242.88,242.91,242.79,242.88,9306.0,209.986,210.0119,209.9082,209.986,9306.0
2017-12-05 13:50:00,242.89,242.94,242.86,242.87,14765.0,209.9946,210.0378,209.9687,209.9773,14765.0
2017-12-05 13:55:00,242.86,242.92,242.82,242.92,10033.0,209.9687,210.0206,209.9341,210.0206,10033.0
2017-12-05 14:00:00,242.92,242.93,242.88,242.92,17910.0,210.0206,210.0292,209.986,210.0206,17910.0
2017-12-05 14:05:00,242.92,242.98,242.87,242.94,10950.0,210.0206,210.0724,209.9773,210.0378,10950.0
2017-12-05 14:10:00,242.93,242.94,242.75,242.77,56186.0,210.0292,210.0378,209.8736,209.8909,56186.0
2017-12-05 14:15:00,242.76,242.78,242.61,242.61,23082.0,209.8822,209.8995,209.7525,209.7525,23082.0
2017-12-05 14:20:00,242.6,242.6,242.38,242.51,41097.0,209.7439,209.7439,209.5537,209.6661,41097.0
2017-12-05 14:25:00,242.51,242.66,242.5,242.57,20612.0,209.6661,209.7958,209.6574,209.718,20612.0
2017-12-05 14:30:00,242.57,242.57,242.32,242.39,49729.0,209.718,209.718,209.5018,209.5623,49729.0
2017-12-05 14:35:00,242.37,242.48,242.21,242.26,36217.0,209.545,209.6401,209.4067,209.4499,36217.0
2017-12-05 14:40:00,242.31,242.41,242.29,242.37,27398.0,209.4932,209.5796,209.4759,209.545,27398.0
2017-12-05 14:45:00,242.38,242.38,242.23,242.25,49529.0,209.5537,209.5537,209.424,209.4413,49529.0
2017-12-05 14:50:00,242.24,242.41,242.23,242.34,36399.0,209.4326,209.5796,209.424,209.5191,36399.0
2017-12-05 14:55:00,242.32,242.32,242.11,242.27,49693.0,209.5018,209.5018,209.3203,209.4586,49693.0
2017-12-05 15:00:00,242.27,242.28,242.16,242.21,40548.0,209.4586,209.4672,209.3635,209.4067,40548.0
2017-12-05 15:05:00,242.19,242.32,242.17,242.21,40504.0,209.3894,209.5018,209.3721,209.4067,40504.0
2017-12-05 15:10:00,242.21,242.28,242.17,242.23,33057.0,209.4067,209.4672,209.3721,209.424,33057.0
2017-12-05 15:15:00,242.23,242.24,241.89,242.03,54330.0,209.424,209.4326,209.1301,209.2511,54330.0
2017-12-05 15:20:00,242.03,242.2,241.98,242.19,48550.0,209.2511,209.3981,209.2079,209.3894,48550.0
2017-12-05 15:25:00,242.2,242.29,242.17,242.2,82916.0,209.3981,209.4759,209.3721,209.3981,82916.0
2017-12-05 15:30:00,242.2,242.2,242.02,242.02,100903.0,209.3981,209.3981,209.2424,209.2424,100903.0
2017-12-05 15:35:00,242.02,242.08,241.96,241.98,44714.0,209.2424,209.2943,209.1906,209.2079,44714.0
2017-12-05 15:40:00,241.97,242.18,241.94,242.04,32394.0,209.1992,209.3808,209.1733,209.2597,32394.0
2017-12-05 15:45:00,242.01,242.05,241.77,241.83,157248.0,209.2338,209.2684,209.0263,209.0782,157248.0
2017-12-05 15:50:00,241.85,241.98,241.8,241.97,128915.0,209.0955,209.2079,209.0522,209.1992,128915.0
2017-12-05 15:55:00,241.98,242.24,241.97,241.99,207183.0,209.2079,209.4326,209.1992,209.2165,207183.0
2017-12-06 09:30:00,241.72,242.18,241.7,241.95,249748.0,208.9831,209.3808,208.9658,209.1819,249748.0
2017-12-06 09:35:00,241.95,242.11,241.85,242.08,60354.0,209.1819,209.3203,209.0955,209.2943,60354.0
2017-12-06 09:40:00,242.1,242.3,242.09,242.29,53170.0,209.3116,209.4845,209.303,209.4759,53170.0
2017-12-06 09:45:00,242.34,242.35,242.06,242.08,44653.0,209.5191,209.5278,209.277,209.2943,44653.0
2017-12-06 09:50:00,242.07,242.09,241.67,241.68,119975.0,209.2857,209.303,208.9398,208.9485,119975.0
2017-12-06 09:55:00,241.67,242.05,241.67,241.99,164882.0,208.9398,209.2684,208.9398,209.2165,164882.0
2017-12-06 10:00:00,241.96,242.18,241.96,241.99,36448.0,209.1906,209.3808,209.1906,209.2165,36448.0
2017-12-06 10:05:00,241.99,242.05,241.88,241.94,31157.0,209.2165,209.2684,209.1214,209.1733,31157.0
2017-12-06 10:10:00,241.96,241.96,241.76,241.79,42857.0,209.1906,209.1906,209.0177,209.0436,42857.0
2017-12-06 10:15:00,241.81,241.84,241.62,241.72,89065.0,209.0609,209.0868,208.8966,208.9831,89065.0
2017-12-06 10:20:00,241.71,241.75,241.58,241.65,26159.0,208.9744,209.009,208.862,208.9226,26159.0
2017-12-06 10:25:00,241.64,241.76,241.63,241.76,20121.0,208.9139,209.0177,208.9053,209.0177,20121.0
2017-12-06 10:30:00,241.79,242.0,241.78,241.84,56866.0,209.0436,209.2252,209.0349,209.0868,56866.0
2017-12-06 10:35:00,241.85,241.85,241.55,241.63,35954.0,209.0955,209.0955,208.8361,208.9053,35954.0
2017-12-06 10:40:00,241.65,241.87,241.63,241.84,19200.0,208.9226,209.1128,208.9053,209.0868,19200.0
2017-12-06 10:45:00,241.81,242.14,241.77,242.01,52308.0,209.0609,209.3462,209.0263,209.2338,52308.0
2017-12-06 10:50:00,242.0,242.17,241.97,242.16,22644.0,209.2252,209.3721,209.1992,209.3635,22644.0
2017-12-06 10:55:00,242.15,242.36,242.08,242.35,60891.0,209.3548,209.5364,209.2943,209.5278,60891.0
2017-12-06 11:00:00,242.32,242.32,242.14,242.19,8921.0,209.5018,209.5018,209.3462,209.3894,8921.0
2017-12-06 11:05:00,242.2,242.26,242.15,242.24,32518.0,209.3981,209.4499,209.3548,209.4326,32518.0
2017-12-06 11:10:00,242.23,242.26,242.12,242.24,33257.0,209.424,209.4499,209.3289,209.4326,33257.0
2017-12-06 11:15:00,242.23,242.24,242.11,242.19,14538.0,209.424,209.4326,209.3203,209.3894,14538.0
2017-12-06 11:20:00,242.19,242.52,242.18,242.37,49105.0,209.3894,209.6747,209.3808,209.545,49105.0
2017-12-06 11:25:00,242.33,242.34,242.17,242.2,10513.0,209.5105,209.5191,209.3721,209.3981,10513.0
2017-12-06 11:30:00,242.21,242.22,242.06,242.15,18917.0,209.4067,209.4154,209.277,209.3548,18917.0
2017-12-06 11:35:00,242.15,242.21,242.13,242.17,21399.0,209.3548,209.4067,209.3375,209.3721,21399.0
2017-12-06 11:40:00,242.23,242.26,242.14,242.16,40860.0,209.424,209.4499,209.3462,209.3635,40860.0
2017-12-06 11:45:00,242.17,242.26,242.14,242.21,9397.0,209.3721,209.4499,209.3462,209.4067,9397.0
2017-12-06 11:50:00,242.19,242.25,242.17,242.21,19583.0,209.3894,209.4413,209.3721,209.4067,19583.0
2017-12-06 11:55:00,242.19,242.19,241.93,242.04,48337.0,209.3894,209.3894,209.1646,209.2597,48337.0
2017-12-06 12:00:00,242.02,242.03,241.9,241.94,14691.0,209.2424,209.2511,209.1387,209.1733,14691.0
2017-12-06 12:05:00,241.95,241.99,241.88,241.88,6892.0,209.1819,209.2165,209.1214,209.1214,6892.0
2017-12-06 12:10:00,241.9,241.95,241.9,241.94,10921.0,209.1387,209.1819,209.1387,209.1733,10921.0
2017-12-06 12:15:00,241.93,241.93,241.71,241.74,16604.0,209.1646,209.1646,208.9744,209.0004,16604.0
2017-12-06 12:20:00,241.7,241.77,241.63,241.73,25326.0,208.9658,209.0263,208.9053,208.9917,25326.0
2017-12-06 12:25:00,241.71,241.82,241.71,241.76,14203.0,208.9744,209.0695,208.9744,209.0177,14203.0
2017-12-06 12:30:00,241.77,241.89,241.75,241.89,13108.0,209.0263,209.1301,209.009,209.1301,13108.0
2017-12-06 12:35:00,241.88,241.88,241.83,241.85,1913.0,209.1214,209.1214,209.0782,209.0955,1913.0
2017-12-06 12:40:00,241.84,242.0,241.84,241.95,49794.0,209.0868,209.2252,209.0868,209.1819,49794.0
2017-12-06 12:45:00,241.95,242.01,241.92,241.99,16988.0,209.1819,209.2338,209.156,209.2165,16988.0
2017-12-06 12:50:00,242.0,242.07,241.95,241.97,4429.0,209.2252,209.2857,209.1819,209.1992,4429.0
2017-12-06 12:55:00,241.95,241.97,241.91,241.96,5726.0,209.1819,209.1992,209.1473,209.1906,5726.0
2017-12-06 13:00:00,241.95,241.95,241.87,241.91,8887.0,209.1819,209.1819,209.1128,209.1473,8887.0
2017-12-06 13:05:00,241.93,242.0,241.92,241.98,8235.0,209.1646,209.2252,209.156,209.2079,8235.0
2017-12-06 13:10:00,241.96,242.03,241.94,242.03,2789.0,209.1906,209.2511,209.1733,209.2511,2789.0
2017-12-06 13:15:00,242.01,242.07,241.99,241.99,8086.0,209.2338,209.2857,209.2165,209.2165,8086.0
2017-12-06 13:20:00,242.01,242.01,241.91,241.92,49124.0,209.2338,209.2338,209.1473,209.156,49124.0
2017-12-06 13:25:00,241.93,241.98,241.91,241.98,29698.0,209.1646,209.2079,209.1473,209.2079,29698.0
2017-12-06 13:30:00,241.97,242.14,241.95,242.14,38143.0,209.1992,209.3462,209.1819,209.3462,38143.0
2017-12-06 13:35:00,242.15,242.21,242.08,242.12,31353.0,209.3548,209.4067,209.2943,209.3289,31353.0
2017-12-06 13:40:00,242.13,242.17,242.11,242.11,7709.0,209.3375,209.3721,209.3203,209.3203,7709.0
2017-12-06 13:45:00,242.11,242.16,242.1,242.12,4493.0,209.3203,209.3635,209.3116,209.3289,4493.0
2017-12-06 13:50:00,242.12,242.16,242.09,242.09,4554.0,209.3289,209.3635,209.303,209.303,4554.0
2017-12-06 13:55:00,242.09,242.14,242.04,242.13,30901.0,209.303,209.3462,209.2597,209.3375,30901.0
2017-12-06 14:00:00,242.13,242.23,242.1,242.19,16158.0,209.3375,209.424,209.3116,209.3894,16158.0
2017-12-06 14:05:00,242.23,242.23,242.03,242.06,45068.0,209.424,209.424,209.2511,209.277,45068.0
2017-12-06 14:10:00,242.06,242.09,242.05,242.07,8188.0,209.277,209.303,209.2684,209.2857,8188.0
2017-12-06 14:15:00,242.07,242.2,242.06,242.19,10344.0,209.2857,209.3981,209.277,209.3894,10344.0
2017-12-06 14:20:00,242.16,242.2,242.07,242.12,38664.0,209.3635,209.3981,209.2857,209.3289,38664.0
2017-12-06 14:25:00,242.12,242.14,242.04,242.08,29990.0,209.3289,209.3462,209.2597,209.2943,29990.0
2017-12-06 14:30:00,242.06,242.09,242.02,242.08,17728.0,209.277,209.303,209.2424,209.2943,17728.0
2017-12-06 14:35:00,242.09,242.29,242.09,242.17,33571.0,209.303,209.4759,209.303,209.3721,33571.0
2017-12-06 14:40:00,242.17,242.18,242.13,242.13,11080.0,209.3721,209.3808,209.3375,209.3375,11080.0
2017-12-06 14:45:00,242.15,242.16,242.11,242.12,8930.0,209.3548,209.3635,209.3203,209.3289,8930.0
2017-12-06 14:50:00,242.12,242.12,242.07,242.07,4631.0,209.3289,209.3289,209.2857,209.2857,4631.0
2017-12-06 14:55:00,242.09,242.13,242.08,242.11,5615.0,209.303,209.3375,209.2943,209.3203,5615.0
2017-12-06 15:00:00,242.1,242.11,242.04,242.1,21141.0,209.3116,209.3203,209.2597,209.3116,21141.0
2017-12-06 15:05:00,242.09,242.15,242.09,242.11,15158.0,209.303,209.3548,209.303,209.3203,15158.0
2017-12-06 15:10:00,242.13,242.16,242.08,242.08,19535.0,209.3375,209.3635,209.2943,209.2943,19535.0
2017-12-06 15:15:00,242.06,242.12,242.02,242.07,61864.0,209.277,209.3289,209.2424,209.2857,61864.0
2017-12-06 15:20:00,242.05,242.13,242.01,242.02,27262.0,209.2684,209.3375,209.2338,209.2424,27262.0
2017-12-06 15:25:00,242.02,242.04,241.92,241.96,17598.0,209.2424,209.2597,209.156,209.1906,17598.0
2017-12-06 15:30:00,241.95,241.97,241.79,241.79,33542.0,209.1819,209.1992,209.0436,209.0436,33542.0
2017-12-06 15:35:00,241.78,241.86,241.77,241.81,48859.0,209.0349,209.1041,209.0263,209.0609,48859.0
2017-12-06 15:40:00,241.8,241.88,241.73,241.88,34190.0,209.0522,209.1214,208.9917,209.1214,34190.0
2017-12-06 15:45:00,241.85,241.97,241.84,241.84,37847.0,209.0955,209.1992,209.0868,209.0868,37847.0
2017-12-06 15:50:00,241.82,241.82,241.6,241.73,80337.0,209.0695,209.0695,208.8793,208.9917,80337.0
2017-12-06 15:55:00,241.73,241.75,241.55,241.64,152795.0,208.9917,209.009,208.8361,208.9139,152795.0
2017-12-07 09:30:00,241.21,241.55,241.1,241.51,130794.0,208.5421,208.8361,208.447,208.8015,130794.0
2017-12-07 09:35:00,241.48,241.74,241.48,241.6,72191.0,208.7756,209.0004,208.7756,208.8793,72191.0
2017-12-07 09:40:00,241.61,241.88,241.58,241.85,49750.0,208.888,209.1214,208.862,209.0955,49750.0
2017-12-07 09:45:00,241.85,242.11,241.82,241.99,75516.0,209.0955,209.3203,209.0695,209.2165,75516.0
2017-12-07 09:50:00,241.98,242.06,241.95,242.01,15096.0,209.2079,209.277,209.1819,209.2338,15096.0
2017-12-07 09:55:00,242.01,242.28,241.99,242.28,19856.0,209.2338,209.4672,209.2165,209.4672,19856.0
2017-12-07 10:00:00,242.28,242.29,242.03,242.12,15233.0,209.4672,209.4759,209.2511,209.3289,15233.0
2017-12-07 10:05:00,242.11,242.17,242.0,242.0,22821.0,209.3203,209.3721,209.2252,209.2252,22821.0
2017-12-07 10:10:00,242.02,242.17,242.02,242.11,20456.0,209.2424,209.3721,209.2424,209.3203,20456.0
2017-12-07 10:15:00,242.09,242.22,241.96,242.11,38492.0,209.303,209.4154,209.1906,209.3203,38492.0
2017-12-07 10:20:00,242.12,242.23,242.11,242.12,8185.0,209.3289,209.424,209.3203,209.3289,8185.0
2017-12-07 10:25:00,242.14,242.25,242.09,242.15,23722.0,209.3462,209.4413,209.303,209.3548,23722.0
2017-12-07 10:30:00,242.18,242.27,242.14,242.21,25995.0,209.3808,209.4586,209.3462,209.4067,25995.0
2017-12-07 10:35:00,242.22,242.23,242.14,242.18,26393.0,209.4154,209.424,209.3462,209.3808,26393.0
2017-12-07 10:40:00,242.16,242.18,242.01,242.09,39097.0,209.3635,209.3808,209.2338,209.303,39097.0
2017-12-07 10:45:00,242.05,242.15,242.03,242.1,15661.0,209.2684,209.3548,209.2511,209.3116,15661.0
2017-12-07 10:50:00,242.1,242.15,242.09,242.12,13000.0,209.3116,209.3548,209.303,209.3289,13000.0
2017-12-07 10:55:00,242.12,242.15,242.05,242.09,28966.0,209.3289,209.3548,209.2684,209.303,28966.0
2017-12-07 11:00:00,242.11,242.23,242.09,242.11,30690.0,209.3203,209.424,209.303,209.3203,30690.0
2017-12-07 11:05:00,242.06,242.1,241.87,241.88,19323.0,209.277,209.3116,209.1128,209.1214,19323.0
2017-12-07 11:10:00,241.88,241.9,241.79,241.86,11993.0,209.1214,209.1387,209.0436,209.1041,11993.0
2017-12-07 11:15:00,241.86,241.92,241.82,241.92,17173.0,209.1041,209.156,209.0695,209.156,17173.0
2017-12-07 11:20:00,241.92,241.98,241.87,241.97,5127.0,209.156,209.2079,209.1128,209.1992,5127.0
2017-12-07 11:25:00,241.99,242.19,241.99,242.17,16357.0,209.2165,209.3894,209.2165,209.3721,16357.0
2017-12-07 11:30:00,242.19,242.43,242.19,242.36,80757.0,209.3894,209.5969,209.3894,209.5364,80757.0
2017-12-07 11:35:00,242.38,242.54,242.38,242.45,17684.0,209.5537,209.692,209.5537,209.6142,17684.0
2017-12-07 11:40:00,242.47,242.51,242.44,242.51,14016.0,209.6315,209.6661,209.6056,209.6661,14016.0
2017-12-07 11:45:00,242.5,242.51,242.34,242.41,15703.0,209.6574,209.6661,209.5191,209.5796,15703.0
2017-12-07 11:50:00,242.41,242.47,242.38,242.46,17864.0,209.5796,209.6315,209.5537,209.6229,17864.0
2017-12-07 11:55:00,242.46,242.66,242.46,242.63,29119.0,209.6229,209.7958,209.6229,209.7698,29119.0
2017-12-07 12:00:00,242.64,242.67,242.44,242.45,23590.0,209.7785,209.8044,209.6056,209.6142,23590.0
2017-12-07 12:05:00,242.48,242.55,242.47,242.55,9470.0,209.6401,209.7007,209.6315,209.7007,9470.0
2017-12-07 12:10:00,242.55,242.64,242.55,242.63,9599.0,209.7007,209.7785,209.7007,209.7698,9599.0
2017-12-07 12:15:00,242.63,242.72,242.6,242.72,6546.0,209.7698,209.8476,209.7439,209.8476,6546.0
2017-12-07 12:20:00,242.74,242.78,242.63,242.63,21703.0,209.8649,209.8995,209.7698,209.7698,21703.0
2017-12-07 12:25:00,242.63,242.67,242.59,242.65,16841.0,209.7698,209.8044,209.7352,209.7871,16841.0
2017-12-07 12:30:00,242.64,242.68,242.59,242.63,15716.0,209.7785,209.8131,209.7352,209.7698,15716.0
2017-12-07 12:35:00,242.64,242.7,242.6,242.68,6821.0,209.7785,209.8303,209.7439,209.8131,6821.0
2017-12-07 12:40:00,242.68,242.71,242.66,242.7,6280.0,209.8131,209.839,209.7958,209.8303,6280.0
2017-12-07 12:45:00,242.7,242.7,242.6,242.64,6214.0,209.8303,209.8303,209.7439,209.7785,6214.0
2017-12-07 12:50:00,242.63,242.7,242.61,242.69,9441.0,209.7698,209.8303,209.7525,209.8217,9441.0
2017-12-07 12:55:00,242.69,242.8,242.69,242.79,25514.0,209.8217,209.9168,209.8217,209.9082,25514.0
2017-12-07 13:00:00,242.77,242.87,242.6,242.65,38196.0,209.8909,209.9773,209.7439,209.7871,38196.0
2017-12-07 13:05:00,242.65,242.67,242.58,242.58,15870.0,209.7871,209.8044,209.7266,209.7266,15870.0
2017-12-07 13:10:00,242.58,242.6,242.48,242.5,13981.0,209.7266,209.7439,209.6401,209.6574,13981.0
2017-12-07 13:15:00,242.49,242.58,242.44,242.58,9560.0,209.6488,209.7266,209.6056,209.7266,9560.0
2017-12-07 13:20:00,242.52,242.53,242.4,242.53,7284.0,209.6747,209.6834,209.571,209.6834,7284.0
2017-12-07 13:25:00,242.54,242.67,242.54,242.67,29115.0,209.692,209.8044,209.692,209.8044,29115.0
2017-12-07 13:30:00,242.64,242.67,242.6,242.62,10580.0,209.7785,209.8044,209.7439,209.7612,10580.0
2017-12-07 13:35:00,242.62,242.7,242.6,242.7,8066.0,209.7612,209.8303,209.7439,209.8303,8066.0
2017-12-07 13:40:00,242.71,242.72,242.67,242.72,14839.0,209.839,209.8476,209.8044,209.8476,14839.0
2017-12-07 13:45:00,242.7,242.71,242.55,242.56,18228.0,209.8303,209.839,209.7007,209.7093,18228.0
2017-12-07 13:50:00,242.56,242.59,242.45,242.49,8425.0,209.7093,209.7352,209.6142,209.6488,8425.0
2017-12-07 13:55:00,242.51,242.59,242.51,242.54,36127.0,209.6661,209.7352,209.6661,209.692,36127.0
2017-12-07 14:00:00,242.54,242.57,242.48,242.55,9625.0,209.692,209.718,209.6401,209.7007,9625.0
2017-12-07 14:05:00,242.56,242.59,242.53,242.54,10353.0,209.7093,209.7352,209.6834,209.692,10353.0
2017-12-07 14:10:00,242.54,242.55,242.41,242.46,9960.0,209.692,209.7007,209.5796,209.6229,9960.0
2017-12-07 14:15:00,242.45,242.51,242.44,242.48,17206.0,209.6142,209.6661,209.6056,209.6401,17206.0
2017-12-07 14:20:00,242.48,242.48,242.43,242.45,12287.0,209.6401,209.6401,209.5969,209.6142,12287.0
2017-12-07 14:25:00,242.46,242.46,242.31,242.32,14127.0,209.6229,209.6229,209.4932,209.5018,14127.0
2017-12-07 14:30:00,242.32,242.33,242.21,242.21,17886.0,209.5018,209.5105,209.4067,209.4067,17886.0
2017-12-07 14:35:00,242.22,242.23,242.1,242.1,44728.0,209.4154,209.424,209.3116,209.3116,44728.0
2017-12-07 14:40:00,242.07,242.07,241.99,242.0,21545.0,209.2857,209.2857,209.2165,209.2252,21545.0
2017-12-07 14:45:00,242.01,242.13,241.9,242.11,23889.0,209.2338,209.3375,209.1387,209.3203,23889.0
2017-12-07 14:50:00,242.14,242.21,242.12,242.17,6505.0,209.3462,209.4067,209.3289,209.3721,6505.0
2017-12-07 14:55:00,242.16,242.27,242.14,242.27,3384.0,209.3635,209.4586,209.3462,209.4586,3384.0
2017-12-07 15:00:00,242.27,242.37,242.23,242.34,8198.0,209.4586,209.545,209.424,209.5191,8198.0
2017-12-07 15:05:00,242.34,242.36,242.18,242.2,12996.0,209.5191,209.5364,209.3808,209.3981,12996.0
2017-12-07 15:10:00,242.19,242.21,242.16,242.2,14335.0,209.3894,209.4067,209.3635,209.3981,14335.0
2017-12-07 15:15:00,242.23,242.32,242.23,242.27,9956.0,209.424,209.5018,209.424,209.4586,9956.0
2017-12-07 15:20:00,242.26,242.41,242.19,242.34,52358.0,209.4499,209.5796,209.3894,209.5191,52358.0
2017-12-07 15:25:00,242.36,242.46,242.33,242.34,45052.0,209.5364,209.6229,209.5105,209.5191,45052.0
2017-12-07 15:30:00,242.34,242.4,242.22,242.32,43464.0,209.5191,209.571,209.4154,209.5018,43464.0
2017-12-07 15:35:00,242.32,242.4,242.32,242.36,24353.0,209.5018,209.571,209.5018,209.5364,24353.0
2017-12-07 15:40:00,242.35,242.35,242.18,242.23,23655.0,209.5278,209.5278,209.3808,209.424,23655.0
2017-12-07 15:45:00,242.21,242.21,242.14,242.14,40648.0,209.4067,209.4067,209.3462,209.3462,40648.0
2017-12-07 15:50:00,242.13,242.28,242.04,242.23,68331.0,209.3375,209.4672,209.2597,209.424,68331.0
2017-12-07 15:55:00,242.21,242.39,242.18,242.36,83854.0,209.4067,209.5623,209.3808,209.5364,83854.0
2017-12-08 09:30:00,243.19,243.2,242.88,243.03,220656.0,210.254,210.2626,209.986,210.1157,220656.0
2017-12-08 09:35:00,243.05,243.1,242.69,242.8,64098.0,210.1329,210.1762,209.8217,209.9168,64098.0
2017-12-08 09:40:00,242.79,242.97,242.75,242.97,29874.0,209.9082,210.0638,209.8736,210.0638,29874.0
2017-12-08 09:45:00,242.94,242.99,242.81,242.82,35662.0,210.0378,210.0811,209.9255,209.9341,35662.0
2017-12-08 09:50:00,242.82,243.0,242.81,242.97,28863.0,209.9341,210.0897,209.9255,210.0638,28863.0
2017-12-08 09:55:00,242.98,243.09,242.92,242.98,14476.0,210.0724,210.1675,210.0206,210.0724,14476.0
2017-12-08 10:00:00,242.97,242.99,242.81,242.9,39479.0,210.0638,210.0811,209.9255,210.0033,39479.0
2017-12-08 10:05:00,242.84,242.93,242.84,242.87,15331.0,209.9514,210.0292,209.9514,209.9773,15331.0
2017-12-08 10:10:00,242.83,242.86,242.72,242.75,22884.0,209.9427,209.9687,209.8476,209.8736,22884.0
2017-12-08 10:15:00,242.74,242.82,242.58,242.79,34053.0,209.8649,209.9341,209.7266,209.9082,34053.0
2017-12-08 10:20:00,242.78,242.81,242.77,242.8,6685.0,209.8995,209.9255,209.8909,209.9168,6685.0
2017-12-08 10:25:00,242.84,242.91,242.79,242.85,12949.0,209.9514,210.0119,209.9082,209.96,12949.0
2017-12-08 10:30:00,242.86,242.94,242.86,242.87,9162.0,209.9687,210.0378,209.9687,209.9773,9162.0
2017-12-08 10:35:00,242.88,242.94,242.83,242.92,18183.0,209.986,210.0378,209.9427,210.0206,18183.0
2017-12-08 10:40:00,242.91,243.09,242.89,243.07,28396.0,210.0119,210.1675,209.9946,210.1502,28396.0
2017-12-08 10:45:00,243.07,243.08,242.98,243.03,12180.0,210.1502,210.1589,210.0724,210.1157,12180.0
2017-12-08 10:50:00,243.01,243.01,242.95,243.01,9941.0,210.0984,210.0984,210.0465,210.0984,9941.0
2017-12-08 10:55:00,243.01,243.21,243.01,243.21,13346.0,210.0984,210.2713,210.0984,210.2713,13346.0
2017-12-08 11:00:00,243.2,243.36,243.2,243.24,26548.0,210.2626,210.401,210.2626,210.2972,26548.0
2017-12-08 11:05:00,243.25,243.28,243.19,243.23,17279.0,210.3059,210.3318,210.254,210.2886,17279.0
2017-12-08 11:10:00,243.22,243.22,243.16,243.17,10700.0,210.2799,210.2799,210.2281,210.2367,10700.0
2017-12-08 11:15:00,243.17,243.27,243.16,243.27,23069.0,210.2367,210.3232,210.2281,210.3232,23069.0
2017-12-08 11:20:00,243.26,243.3,243.24,243.28,11781.0,210.3145,210.3491,210.2972,210.3318,11781.0
2017-12-08 11:25:00,243.31,243.31,242.98,243.04,70191.0,210.3577,210.3577,210.0724,210.1243,70191.0
2017-12-08 11:30:00,243.04,243.17,243.01,243.02,9315.0,210.1243,210.2367,210.0984,210.107,9315.0
2017-12-08 11:35:00,243.0,243.22,243.0,243.19,17904.0,210.0897,210.2799,210.0897,210.254,17904.0
2017-12-08 11:40:00,243.22,243.24,243.21,243.24,9540.0,210.2799,210.2972,210.2713,210.2972,9540.0
2017-12-08 11:45:00,243.22,243.25,243.2,243.25,15119.0,210.2799,210.3059,210.2626,210.3059,15119.0
2017-12-08 11:50:00,243.27,243.33,243.21,243.24,27538.0,210.3232,210.375,210.2713,210.2972,27538.0
2017-12-08 11:55:00,243.24,243.24,243.17,243.18,3695.0,210.2972,210.2972,210.2367,210.2453,3695.0
2017-12-08 12:00:00,243.19,243.25,243.19,243.23,38554.0,210.254,210.3059,210.254,210.2886,38554.0
2017-12-08 12:05:00,243.23,243.31,243.23,243.31,2723.0,210.2886,210.3577,210.2886,210.3577,2723.0
2017-12-08 12:10:00,243.32,243.37,243.28,243.36,25322.0,210.3664,210.4096,210.3318,210.401,25322.0
2017-12-08 12:15:00,243.37,243.37,243.31,243.34,19760.0,210.4096,210.4096,210.3577,210.3837,19760.0
2017-12-08 12:20:00,243.35,243.37,243.3,243.37,24094.0,210.3923,210.4096,210.3491,210.4096,24094.0
2017-12-08 12:25:00,243.38,243.55,243.38,243.49,20543.0,210.4183,210.5652,210.4183,210.5134,20543.0
2017-12-08 12:30:00,243.47,243.53,243.47,243.5,41454.0,210.4961,210.5479,210.4961,210.522,41454.0
2017-12-08 12:35:00,243.49,243.5,243.45,243.45,13760.0,210.5134,210.522,210.4788,210.4788,13760.0
2017-12-08 12:40:00,243.47,243.49,243.44,243.49,8676.0,210.4961,210.5134,210.4701,210.5134,8676.0
2017-12-08 12:45:00,243.49,243.5,243.36,243.38,9119.0,210.5134,210.522,210.401,210.4183,9119.0
2017-12-08 12:50:00,243.37,243.39,243.32,243.32,7238.0,210.4096,210.4269,210.3664,210.3664,7238.0
2017-12-08 12:55:00,243.32,243.32,243.22,243.23,17776.0,210.3664,210.3664,210.2799,210.2886,17776.0
2017-12-08 13:00:00,243.22,243.28,243.19,243.27,10745.0,210.2799,210.3318,210.254,210.3232,10745.0
2017-12-08 13:05:00,243.3,243.31,243.27,243.29,2597.0,210.3491,210.3577,210.3232,210.3404,2597.0
2017-12-08 13:10:00,243.31,243.35,243.27,243.27,16722.0,210.3577,210.3923,210.3232,210.3232,16722.0
2017-12-08 13:15:00,243.26,243.37,243.22,243.37,15495.0,210.3145,210.4096,210.2799,210.4096,15495.0
2017-12-08 13:20:00,243.38,243.47,243.36,243.36,26277.0,210.4183,210.4961,210.401,210.401,26277.0
2017-12-08 13:25:00,243.36,243.39,243.34,243.37,7852.0,210.401,210.4269,210.3837,210.4096,7852.0
2017-12-08 13:30:00,243.37,243.38,243.34,243.35,7835.0,210.4096,210.4183,210.3837,210.3923,7835.0
2017-12-08 13:35:00,243.36,243.38,243.32,243.36,5416.0,210.401,210.4183,210.3664,210.401,5416.0
2017-12-08 13:40:00,243.36,243.37,243.34,243.37,10643.0,210.401,210.4096,210.3837,210.4096,10643.0
2017-12-08 13:45:00,243.36,243.36,243.27,243.28,27102.0,210.401,210.401,210.3232,210.3318,27102.0
2017-12-08 13:50:00,243.3,243.3,243.26,243.28,6220.0,210.3491,210.3491,210.3145,210.3318,6220.0
2017-12-08 13:55:00,243.28,243.36,243.28,243.33,6261.0,210.3318,210.401,210.3318,210.375,6261.0
2017-12-08 14:00:00,243.35,243.4,243.34,243.4,17337.0,210.3923,210.4355,210.3837,210.4355,17337.0
2017-12-08 14:05:00,243.4,243.4,243.36,243.4,18155.0,210.4355,210.4355,210.401,210.4355,18155.0
2017-12-08 14:10:00,243.41,243.41,243.28,243.28,14730.0,210.4442,210.4442,210.3318,210.3318,14730.0
2017-12-08 14:15:00,243.27,243.32,243.27,243.28,9469.0,210.3232,210.3664,210.3232,210.3318,9469.0
2017-12-08 14:20:00,243.27,243.28,243.17,243.23,54305.0,210.3232,210.3318,210.2367,210.2886,54305.0
2017-12-08 14:25:00,243.24,243.34,243.24,243.32,9288.0,210.2972,210.3837,210.2972,210.3664,9288.0
2017-12-08 14:30:00,243.3,243.31,243.17,243.26,22477.0,210.3491,210.3577,210.2367,210.3145,22477.0
2017-12-08 14:35:00,243.25,243.27,243.18,243.27,8359.0,210.3059,210.3232,210.2453,210.3232,8359.0
2017-12-08 14:40:00,243.27,243.28,243.22,243.26,8806.0,210.3232,210.3318,210.2799,210.3145,8806.0
2017-12-08 14:45:00,243.27,243.29,243.25,243.29,4949.0,210.3232,210.3404,210.3059,210.3404,4949.0
2017-12-08 14:50:00,243.29,243.33,243.26,243.32,8895.0,210.3404,210.375,210.3145,210.3664,8895.0
2017-12-08 14:55:00,243.32,243.32,243.24,243.28,10035.0,210.3664,210.3664,210.2972,210.3318,10035.0
2017-12-08 15:00:00,243.29,243.38,243.28,243.37,17640.0,210.3404,210.4183,210.3318,210.4096,17640.0
2017-12-08 15:05:00,243.36,243.36,243.28,243.33,13393.0,210.401,210.401,210.3318,210.375,13393.0
2017-12-08 15:10:00,243.33,243.38,243.31,243.35,37808.0,210.375,210.4183,210.3577,210.3923,37808.0
2017-12-08 15:15:00,243.35,243.36,243.2,243.25,34502.0,210.3923,210.401,210.2626,210.3059,34502.0
2017-12-08 15:20:00,243.24,243.36,243.23,243.35,29286.0,210.2972,210.401,210.2886,210.3923,29286.0
2017-12-08 15:25:00,243.35,243.35,243.27,243.31,15375.0,210.3923,210.3923,210.3232,210.3577,15375.0
2017-12-08 15:30:00,243.3,243.4,243.28,243.33,41920.0,210.3491,210.4355,210.3318,210.375,41920.0
2017-12-08 15:35:00,243.32,243.39,243.25,243.29,65588.0,210.3664,210.4269,210.3059,210.3404,65588.0
2017-12-08 15:40:00,243.29,243.39,243.28,243.34,46424.0,210.3404,210.4269,210.3318,210.3837,46424.0
2017-12-08 15:45:00,243.33,243.39,243.25,243.3,66445.0,210.375,210.4269,210.3059,210.3491,66445.0
2017-12-08 15:50:00,243.31,243.47,243.3,243.44,124884.0,210.3577,210.4961,210.3491,210.4701,124884.0
2017-12-08 15:55:00,243.44,243.63,243.4,243.6,253583.0,210.4701,210.6344,210.4355,210.6085,253583.0
2017-12-11 09:30:00,243.77,243.93,243.59,243.63,99258.0,210.7554,210.8938,210.5998,210.6344,99258.0
2017-12-11 09:35:00,243.62,243.65,243.5,243.52,36315.0,210.6258,210.6517,210.522,210.5393,36315.0
2017-12-11 09:40:00,243.51,243.65,243.5,243.65,18012.0,210.5306,210.6517,210.522,210.6517,18012.0
2017-12-11 09:45:00,243.69,243.72,243.6,243.66,30303.0,210.6863,210.7122,210.6085,210.6603,30303.0
2017-12-11 09:50:00,243.67,243.88,243.62,243.87,16936.0,210.669,210.8505,210.6258,210.8419,16936.0
2017-12-11 09:55:00,243.89,244.13,243.83,244.12,67474.0,210.8592,211.0667,210.8073,211.058,67474.0
2017-12-11 10:00:00,244.13,244.21,244.04,244.09,86252.0,211.0667,211.1358,210.9889,211.0321,86252.0
2017-12-11 10:05:00,244.08,244.14,243.97,244.14,106430.0,211.0235,211.0753,210.9283,211.0753,106430.0
2017-12-11 10:10:00,244.14,244.14,243.92,243.96,40038.0,211.0753,211.0753,210.8851,210.9197,40038.0
2017-12-11 10:15:00,243.95,243.95,243.77,243.79,48409.0,210.9111,210.9111,210.7554,210.7727,48409.0
2017-12-11 10:20:00,243.78,243.79,243.69,243.72,11788.0,210.7641,210.7727,210.6863,210.7122,11788.0
2017-12-11 10:25:00,243.72,243.8,243.68,243.75,53181.0,210.7122,210.7814,210.6776,210.7381,53181.0
2017-12-11 10:30:00,243.75,243.86,243.75,243.86,8396.0,210.7381,210.8332,210.7381,210.8332,8396.0
2017-12-11 10:35:00,243.86,243.99,243.85,243.9,25478.0,210.8332,210.9456,210.8246,210.8678,25478.0
2017-12-11 10:40:00,243.92,243.93,243.8,243.81,17689.0,210.8851,210.8938,210.7814,210.79,17689.0
2017-12-11 10:45:00,243.82,243.88,243.81,243.83,7289.0,210.7987,210.8505,210.79,210.8073,7289.0
2017-12-11 10:50:00,243.83,243.85,243.75,243.8,8380.0,210.8073,210.8246,210.7381,210.7814,8380.0
2017-12-11 10:55:00,243.8,243.84,243.56,243.57,15670.0,210.7814,210.816,210.5739,210.5825,15670.0
2017-12-11 11:00:00,243.58,243.67,243.53,243.65,9451.0,210.5912,210.669,210.5479,210.6517,9451.0
2017-12-11 11:05:00,243.63,243.67,243.61,243.67,11110.0,210.6344,210.669,210.6171,210.669,11110.0
2017-12-11 11:10:00,243.65,243.75,243.64,243.74,13510.0,210.6517,210.7381,210.643,210.7295,13510.0
2017-12-11 11:15:00,243.75,243.9,243.74,243.87,10188.0,210.7381,210.8678,210.7295,210.8419,10188.0
2017-12-11 11:20:00,243.86,243.86,243.77,243.78,6305.0,210.8332,210.8332,210.7554,210.7641,6305.0
2017-12-11 11:25:00,243.78,243.92,243.78,243.92,16717.0,210.7641,210.8851,210.7641,210.8851,16717.0
2017-12-11 11:30:00,243.89,243.91,243.83,243.9,14763.0,210.8592,210.8765,210.8073,210.8678,14763.0
2017-12-11 11:35:00,243.91,243.94,243.87,243.9,4264.0,210.8765,210.9024,210.8419,210.8678,4264.0
2017-12-11 11:40:00,243.9,243.91,243.87,243.87,13578.0,210.8678,210.8765,210.8419,210.8419,13578.0
2017-12-11 11:45:00,243.85,243.86,243.81,243.81,5178.0,210.8246,210.8332,210.79,210.79,5178.0
2017-12-11 11:50:00,243.81,243.92,243.79,243.87,18718.0,210.79,210.8851,210.7727,210.8419,18718.0
2017-12-11 11:55:00,243.86,243.88,243.78,243.81,16896.0,210.8332,210.8505,210.7641,210.79,16896.0
2017-12-11 12:00:00,243.81,243.87,243.78,243.87,9286.0,210.79,210.8419,210.7641,210.8419,9286.0
2017-12-11 12:05:00,243.87,243.94,243.86,243.91,10915.0,210.8419,210.9024,210.8332,210.8765,10915.0
2017-12-11 12:10:00,243.92,243.98,243.91,243.97,12168.0,210.8851,210.937,210.8765,210.9283,12168.0
2017-12-11 12:15:00,243.96,243.99,243.94,243.95,7496.0,210.9197,210.9456,210.9024,210.9111,7496.0
2017-12-11 12:20:00,243.92,243.93,243.87,243.93,18150.0,210.8851,210.8938,210.8419,210.8938,18150.0
2017-12-11 12:25:00,243.94,243.97,243.91,243.96,7833.0,210.9024,210.9283,210.8765,210.9197,7833.0
2017-12-11 12:30:00,243.97,244.03,243.97,243.98,8250.0,210.9283,210.9802,210.9283,210.937,8250.0
2017-12-11 12:35:00,243.99,244.02,243.96,243.98,14461.0,210.9456,210.9716,210.9197,210.937,14461.0
2017-12-11 12:40:00,243.96,244.0,243.96,243.97,6793.0,210.9197,210.9543,210.9197,210.9283,6793.0
2017-12-11 12:45:00,243.97,244.01,243.89,243.9,4761.0,210.9283,210.9629,210.8592,210.8678,4761.0
2017-12-11 12:50:00,243.9,243.97,243.89,243.95,4360.0,210.8678,210.9283,210.8592,210.9111,4360.0
2017-12-11 12:55:00,243.96,244.02,243.95,244.01,5650.0,210.9197,210.9716,210.9111,210.9629,5650.0
2017-12-11 13:00:00,244.0,244.0,243.93,243.98,8829.0,210.9543,210.9543,210.8938,210.937,8829.0
2017-12-11 13:05:00,243.97,244.05,243.96,244.03,21055.0,210.9283,210.9975,210.9197,210.9802,21055.0
2017-12-11 13:10:00,244.03,244.05,243.94,243.95,17560.0,210.9802,210.9975,210.9024,210.9111,17560.0
2017-12-11 13:15:00,243.95,244.0,243.93,244.0,15963.0,210.9111,210.9543,210.8938,210.9543,15963.0
2017-12-11 13:20:00,244.0,244.01,243.91,243.93,8062.0,210.9543,210.9629,210.8765,210.8938,8062.0
2017-12-11 13:25:00,243.94,243.96,243.94,243.94,11438.0,210.9024,210.9197,210.9024,210.9024,11438.0
2017-12-11 13:30:00,243.95,243.96,243.91,243.96,10475.0,210.9111,210.9197,210.8765,210.9197,10475.0
2017-12-11 13:35:00,243.96,243.98,243.95,243.96,6648.0,210.9197,210.937,210.9111,210.9197,6648.0
2017-12-11 13:40:00,243.97,244.02,243.95,244.02,9160.0,210.9283,210.9716,210.9111,210.9716,9160.0
2017-12-11 13:45:00,244.01,244.02,243.98,244.01,15789.0,210.9629,210.9716,210.937,210.9629,15789.0
2017-12-11 13:50:00,244.01,244.06,243.99,244.05,14873.0,210.9629,211.0062,210.9456,210.9975,14873.0
2017-12-11 13:55:00,244.05,244.09,244.05,244.09,19266.0,210.9975,211.0321,210.9975,211.0321,19266.0
2017-12-11 14:00:00,244.08,244.09,244.03,244.09,13372.0,211.0235,211.0321,210.9802,211.0321,13372.0
2017-12-11 14:05:00,244.06,244.1,244.02,244.05,8128.0,211.0062,211.0407,210.9716,210.9975,8128.0
2017-12-11 14:10:00,244.07,244.08,244.04,244.06,7948.0,211.0148,211.0235,210.9889,211.0062,7948.0
2017-12-11 14:15:00,244.06,244.07,244.02,244.03,5503.0,211.0062,211.0148,210.9716,210.9802,5503.0
2017-12-11 14:20:00,244.01,244.07,244.01,244.07,10877.0,210.9629,211.0148,210.9629,211.0148,10877.0
2017-12-11 14:25:00,244.07,244.07,243.98,244.0,8651.0,211.0148,211.0148,210.937,210.9543,8651.0
2017-12-11 14:30:00,244.0,244.02,243.98,243.98,4933.0,210.9543,210.9716,210.937,210.937,4933.0
2017-12-11 14:35:00,243.99,243.99,243.93,243.93,7078.0,210.9456,210.9456,210.8938,210.8938,7078.0
2017-12-11 14:40:00,243.93,243.97,243.93,243.97,2600.0,210.8938,210.9283,210.8938,210.9283,2600.0
2017-12-11 14:45:00,243.96,243.96,243.92,243.92,6660.0,210.9197,210.9197,210.8851,210.8851,6660.0
2017-12-11 14:50:00,243.9,243.97,243.89,243.97,6025.0,210.8678,210.9283,210.8592,210.9283,6025.0
2017-12-11 14:55:00,243.94,243.98,243.93,243.97,14339.0,210.9024,210.937,210.8938,210.9283,14339.0
2017-12-11 15:00:00,243.98,243.99,243.92,243.97,18632.0,210.937,210.9456,210.8851,210.9283,18632.0
2017-12-11 15:05:00,243.98,243.99,243.94,243.94,11420.0,210.937,210.9456,210.9024,210.9024,11420.0
2017-12-11 15:10:00,243.93,243.98,243.91,243.96,9002.0,210.8938,210.937,210.8765,210.9197,9002.0
2017-12-11 15:15:00,244.0,244.0,243.88,243.89,16170.0,210.9543,210.9543,210.8505,210.8592,16170.0
2017-12-11 15:20:00,243.89,243.9,243.83,243.85,8776.0,210.8592,210.8678,210.8073,210.8246,8776.0
2017-12-11 15:25:00,243.87,243.88,243.82,243.85,11199.0,210.8419,210.8505,210.7987,210.8246,11199.0
2017-12-11 15:30:00,243.86,243.89,243.83,243.87,27341.0,210.8332,210.8592,210.8073,210.8419,27341.0
2017-12-11 15:35:00,243.88,243.9,243.85,243.9,37553.0,210.8505,210.8678,210.8246,210.8678,37553.0
2017-12-11 15:40:00,243.9,243.92,243.88,243.89,26605.0,210.8678,210.8851,210.8505,210.8592,26605.0
2017-12-11 15:45:00,243.9,244.03,243.9,244.03,94924.0,210.8678,210.9802,210.8678,210.9802,94924.0
2017-12-11 15:50:00,244.04,244.08,243.98,244.08,54418.0,210.9889,211.0235,210.937,211.0235,54418.0
2017-12-11 15:55:00,244.08,244.24,244.08,244.18,167215.0,211.0235,211.1618,211.0235,211.1099,167215.0
2017-12-12 09:30:00,244.93,245.01,244.8,244.92,138405.0,211.7583,211.8275,211.6459,211.7497,138405.0
2017-12-12 09:35:00,244.95,245.29,244.92,245.22,93286.0,211.7756,212.0696,211.7497,212.0091,93286.0
2017-12-12 09:40:00,245.24,245.34,245.18,245.34,55451.0,212.0263,212.1128,211.9745,212.1128,55451.0
2017-12-12 09:45:00,245.32,245.35,245.07,245.12,39225.0,212.0955,212.1215,211.8794,211.9226,39225.0
2017-12-12 09:50:00,245.12,245.14,244.97,245.05,48881.0,211.9226,211.9399,211.7929,211.8621,48881.0
2017-12-12 09:55:00,245.04,245.2,244.99,245.2,23852.0,211.8534,211.9918,211.8102,211.9918,23852.0
2017-12-12 10:00:00,245.2,245.26,244.98,244.98,28324.0,211.9918,212.0436,211.8016,211.8016,28324.0
2017-12-12 10:05:00,244.99,245.09,244.98,245.06,19989.0,211.8102,211.8967,211.8016,211.8707,19989.0
2017-12-12 10:10:00,245.05,245.16,245.04,245.11,25702.0,211.8621,211.9572,211.8534,211.914,25702.0
2017-12-12 10:15:00,245.08,245.2,245.07,245.15,15546.0,211.888,211.9918,211.8794,211.9485,15546.0
2017-12-12 10:20:00,245.16,245.19,245.12,245.13,5905.0,211.9572,211.9831,211.9226,211.9312,5905.0
2017-12-12 10:25:00,245.12,245.18,245.08,245.15,19503.0,211.9226,211.9745,211.888,211.9485,19503.0
2017-12-12 10:30:00,245.15,245.25,245.02,245.22,36496.0,211.9485,212.035,211.8361,212.0091,36496.0
2017-12-12 10:35:00,245.23,245.28,245.17,245.23,20439.0,212.0177,212.0609,211.9658,212.0177,20439.0
2017-12-12 10:40:00,245.24,245.27,245.22,245.26,40090.0,212.0263,212.0523,212.0091,212.0436,40090.0
2017-12-12 10:45:00,245.25,245.28,245.2,245.25,9732.0,212.035,212.0609,211.9918,212.035,9732.0
2017-12-12 10:50:00,245.27,245.32,245.27,245.3,72982.0,212.0523,212.0955,212.0523,212.0782,72982.0
2017-12-12 10:55:00,245.31,245.37,245.22,245.22,43612.0,212.0869,212.1387,212.0091,212.0091,43612.0
2017-12-12 11:00:00,245.21,245.23,245.02,245.05,41594.0,212.0004,212.0177,211.8361,211.8621,41594.0
2017-12-12 11:05:00,245.07,245.14,245.07,245.11,11169.0,211.8794,211.9399,211.8794,211.914,11169.0
2017-12-12 11:10:00,245.12,245.19,245.11,245.17,12389.0,211.9226,211.9831,211.914,211.9658,12389.0
2017-12-12 11:15:00,245.16,245.2,245.12,245.2,9219.0,211.9572,211.9918,211.9226,211.9918,9219.0
2017-12-12 11:20:00,245.18,245.25,245.16,245.25,18369.0,211.9745,212.035,211.9572,212.035,18369.0
2017-12-12 11:25:00,245.27,245.46,245.27,245.43,31402.0,212.0523,212.2166,212.0523,212.1906,31402.0
2017-12-12 11:30:00,245.44,245.61,245.43,245.61,51657.0,212.1993,212.3462,212.1906,212.3462,51657.0
2017-12-12 11:35:00,245.6,245.66,245.47,245.52,104535.0,212.3376,212.3895,212.2252,212.2684,104535.0
2017-12-12 11:40:00,245.5,245.57,245.5,245.54,10607.0,212.2511,212.3117,212.2511,212.2857,10607.0
2017-12-12 11:45:00,245.56,245.58,245.52,245.52,32351.0,212.303,212.3203,212.2684,212.2684,32351.0
2017-12-12 11:50:00,245.53,245.55,245.43,245.51,33157.0,212.2771,212.2944,212.1906,212.2598,33157.0
2017-12-12 11:55:00,245.52,245.56,245.48,245.56,18002.0,212.2684,212.303,212.2338,212.303,18002.0
2017-12-12 12:00:00,245.56,245.62,245.52,245.59,52358.0,212.303,212.3549,212.2684,212.3289,52358.0
2017-12-12 12:05:00,245.6,245.68,245.55,245.64,14384.0,212.3376,212.4068,212.2944,212.3722,14384.0
2017-12-12 12:10:00,245.64,245.81,245.63,245.8,113191.0,212.3722,212.5192,212.3635,212.5105,113191.0
2017-12-12 12:15:00,245.8,245.87,245.75,245.78,17814.0,212.5105,212.571,212.4673,212.4932,17814.0
2017-12-12 12:20:00,245.76,245.81,245.7,245.73,35707.0,212.4759,212.5192,212.424,212.45,35707.0
2017-12-12 12:25:00,245.73,245.75,245.33,245.4,58034.0,212.45,212.4673,212.1042,212.1647,58034.0
2017-12-12 12:30:00,245.4,245.67,245.39,245.59,44755.0,212.1647,212.3981,212.156,212.3289,44755.0
2017-12-12 12:35:00,245.57,245.64,245.56,245.57,9934.0,212.3117,212.3722,212.303,212.3117,9934.0
2017-12-12 12:40:00,245.58,245.62,245.53,245.58,33701.0,212.3203,212.3549,212.2771,212.3203,33701.0
2017-12-12 12:45:00,245.59,245.65,245.57,245.59,27746.0,212.3289,212.3808,212.3117,212.3289,27746.0
2017-12-12 12:50:00,245.59,245.7,245.57,245.69,15762.0,212.3289,212.424,212.3117,212.4154,15762.0
2017-12-12 12:55:00,245.69,245.71,245.65,245.7,12646.0,212.4154,212.4327,212.3808,212.424,12646.0
2017-12-12 13:00:00,245.71,245.76,245.63,245.65,20203.0,212.4327,212.4759,212.3635,212.3808,20203.0
2017-12-12 13:05:00,245.68,245.77,245.67,245.76,59782.0,212.4068,212.4846,212.3981,212.4759,59782.0
2017-12-12 13:10:00,245.76,245.83,245.75,245.82,111836.0,212.4759,212.5364,212.4673,212.5278,111836.0
2017-12-12 13:15:00,245.8,245.8,245.72,245.74,31844.0,212.5105,212.5105,212.4413,212.4586,31844.0
2017-12-12 13:20:00,245.74,245.79,245.72,245.75,24474.0,212.4586,212.5019,212.4413,212.4673,24474.0
2017-12-12 13:25:00,245.74,245.78,245.72,245.73,17487.0,212.4586,212.4932,212.4413,212.45,17487.0
2017-12-12 13:30:00,245.74,245.74,245.67,245.68,21847.0,212.4586,212.4586,212.3981,212.4068,21847.0
2017-12-12 13:35:00,245.68,245.75,245.68,245.74,32240.0,212.4068,212.4673,212.4068,212.4586,32240.0
2017-12-12 13:40:00,245.75,245.77,245.72,245.76,11518.0,212.4673,212.4846,212.4413,212.4759,11518.0
2017-12-12 13:45:00,245.78,245.78,245.6,245.61,10535.0,212.4932,212.4932,212.3376,212.3462,10535.0
2017-12-12 13:50:00,245.62,245.68,245.61,245.65,11904.0,212.3549,212.4068,212.3462,212.3808,11904.0
2017-12-12 13:55:00,245.64,245.7,245.62,245.65,30398.0,212.3722,212.424,212.3549,212.3808,30398.0
2017-12-12 14:00:00,245.65,245.7,245.58,245.68,41491.0,212.3808,212.424,212.3203,212.4068,41491.0
2017-12-12 14:05:00,245.68,245.76,245.68,245.73,16833.0,212.4068,212.4759,212.4068,212.45,16833.0
2017-12-12 14:10:00,245.74,245.77,245.7,245.74,20015.0,212.4586,212.4846,212.424,212.4586,20015.0
2017-12-12 14:15:00,245.75,245.81,245.7,245.71,48428.0,212.4673,212.5192,212.424,212.4327,48428.0
2017-12-12 14:20:00,245.7,245.73,245.68,245.69,17186.0,212.424,212.45,212.4068,212.4154,17186.0
2017-12-12 14:25:00,245.69,245.78,245.69,245.78,45626.0,212.4154,212.4932,212.4154,212.4932,45626.0
2017-12-12 14:30:00,245.78,245.78,245.73,245.75,25411.0,212.4932,212.4932,212.45,212.4673,25411.0
2017-12-12 14:35:00,245.77,245.79,245.71,245.71,26999.0,212.4846,212.5019,212.4327,212.4327,26999.0
2017-12-12 14:40:00,245.7,245.7,245.65,245.67,9981.0,212.424,212.424,212.3808,212.3981,9981.0
2017-12-12 14:45:00,245.67,245.68,245.57,245.67,30921.0,212.3981,212.4068,212.3117,212.3981,30921.0
2017-12-12 14:50:00,245.68,245.72,245.68,245.72,10185.0,212.4068,212.4413,212.4068,212.4413,10185.0
2017-12-12 14:55:00,245.73,245.76,245.69,245.7,15126.0,212.45,212.4759,212.4154,212.424,15126.0
2017-12-12 15:00:00,245.69,245.73,245.66,245.66,8883.0,212.4154,212.45,212.3895,212.3895,8883.0
2017-12-12 15:05:00,245.66,245.68,245.61,245.61,9991.0,212.3895,212.4068,212.3462,212.3462,9991.0
2017-12-12 15:10:00,245.62,245.66,245.61,245.66,12237.0,212.3549,212.3895,212.3462,212.3895,12237.0
2017-12-12 15:15:00,245.65,245.68,245.63,245.67,10963.0,212.3808,212.4068,212.3635,212.3981,10963.0
2017-12-12 15:20:00,245.67,245.73,245.65,245.73,22138.0,212.3981,212.45,212.3808,212.45,22138.0
2017-12-12 15:25:00,245.73,245.82,245.71,245.76,79541.0,212.45,212.5278,212.4327,212.4759,79541.0
2017-12-12 15:30:00,245.77,245.8,245.69,245.71,16602.0,212.4846,212.5105,212.4154,212.4327,16602.0
2017-12-12 15:35:00,245.71,245.74,245.56,245.63,44638.0,212.4327,212.4586,212.303,212.3635,44638.0
2017-12-12 15:40:00,245.62,245.65,245.56,245.62,31333.0,212.3549,212.3808,212.303,212.3549,31333.0
2017-12-12 15:45:00,245.6,245.6,245.5,245.53,60429.0,212.3376,212.3376,212.2511,212.2771,60429.0
2017-12-12 15:50:00,245.51,245.54,245.42,245.44,50727.0,212.2598,212.2857,212.182,212.1993,50727.0
2017-12-12 15:55:00,245.45,245.53,245.32,245.45,408743.0,212.2079,212.2771,212.0955,212.2079,408743.0
2017-12-13 09:30:00,245.69,245.86,245.65,245.81,136532.0,212.4154,212.5624,212.3808,212.5192,136532.0
2017-12-13 09:35:00,245.8,246.01,245.72,245.96,82758.0,212.5105,212.6921,212.4413,212.6488,82758.0
2017-12-13 09:40:00,245.97,246.0,245.83,245.87,26398.0,212.6575,212.6834,212.5364,212.571,26398.0
2017-12-13 09:45:00,245.91,245.95,245.83,245.92,35117.0,212.6056,212.6402,212.5364,212.6143,35117.0
2017-12-13 09:50:00,245.89,246.09,245.88,246.05,42178.0,212.5883,212.7612,212.5797,212.7266,42178.0
2017-12-13 09:55:00,246.06,246.17,246.04,246.07,68734.0,212.7353,212.8304,212.718,212.7439,68734.0
2017-12-13 10:00:00,246.07,246.14,246.03,246.1,26111.0,212.7439,212.8045,212.7094,212.7699,26111.0
2017-12-13 10:05:00,246.1,246.15,246.02,246.07,88199.0,212.7699,212.8131,212.7007,212.7439,88199.0
2017-12-13 10:10:00,246.09,246.23,246.07,246.2,42802.0,212.7612,212.8823,212.7439,212.8563,42802.0
2017-12-13 10:15:00,246.19,246.19,246.12,246.17,32488.0,212.8477,212.8477,212.7872,212.8304,32488.0
2017-12-13 10:20:00,246.15,246.22,246.14,246.2,33741.0,212.8131,212.8736,212.8045,212.8563,33741.0
2017-12-13 10:25:00,246.18,246.3,246.16,246.29,62690.0,212.839,212.9428,212.8218,212.9341,62690.0
2017-12-13 10:30:00,246.3,246.35,246.25,246.31,38568.0,212.9428,212.986,212.8996,212.9514,38568.0
2017-12-13 10:35:00,246.31,246.48,246.31,246.46,40939.0,212.9514,213.0984,212.9514,213.0811,40939.0
2017-12-13 10:40:00,246.47,246.54,246.39,246.45,45908.0,213.0898,213.1503,213.0206,213.0725,45908.0
2017-12-13 10:45:00,246.45,246.46,246.27,246.37,25836.0,213.0725,213.0811,212.9169,213.0033,25836.0
2017-12-13 10:50:00,246.37,246.49,246.36,246.45,21795.0,213.0033,213.1071,212.9947,213.0725,21795.0
2017-12-13 10:55:00,246.46,246.53,246.41,246.5,25175.0,213.0811,213.1416,213.0379,213.1157,25175.0
2017-12-13 11:00:00,246.51,246.56,246.42,246.51,19960.0,213.1243,213.1676,213.0465,213.1243,19960.0
2017-12-13 11:05:00,246.51,246.55,246.48,246.52,31762.0,213.1243,213.1589,213.0984,213.133,31762.0
2017-12-13 11:10:00,246.49,246.59,246.49,246.54,40237.0,213.1071,213.1935,213.1071,213.1503,40237.0
2017-12-13 11:15:00,246.54,246.58,246.54,246.55,13405.0,213.1503,213.1849,213.1503,213.1589,13405.0
2017-12-13 11:20:00,246.55,246.73,246.54,246.72,86018.0,213.1589,213.3146,213.1503,213.3059,86018.0
2017-12-13 11:25:00,246.72,246.8,246.65,246.74,91967.0,213.3059,213.3751,213.2454,213.3232,91967.0
2017-12-13 11:30:00,246.76,246.9,246.76,246.83,93780.0,213.3405,213.4615,213.3405,213.401,93780.0
2017-12-13 11:35:00,246.83,246.89,246.74,246.76,44299.0,213.401,213.4529,213.3232,213.3405,44299.0
2017-12-13 11:40:00,246.77,246.83,246.73,246.73,21233.0,213.3491,213.401,213.3146,213.3146,21233.0
2017-12-13 11:45:00,246.76,246.96,246.72,246.96,21954.0,213.3405,213.5134,213.3059,213.5134,21954.0
2017-12-13 11:50:00,246.95,246.97,246.85,246.95,28972.0,213.5048,213.522,213.4183,213.5048,28972.0
2017-12-13 11:55:00,246.96,246.99,246.9,246.94,62658.0,213.5134,213.5393,213.4615,213.4961,62658.0
2017-12-13 12:00:00,246.93,246.93,246.59,246.6,112059.0,213.4875,213.4875,213.1935,213.2022,112059.0
2017-12-13 12:05:00,246.59,246.82,246.54,246.76,110128.0,213.1935,213.3924,213.1503,213.3405,110128.0
2017-12-13 12:10:00,246.76,246.88,246.67,246.67,33838.0,213.3405,213.4442,213.2627,213.2627,33838.0
2017-12-13 12:15:00,246.67,246.74,246.62,246.7,32488.0,213.2627,213.3232,213.2195,213.2886,32488.0
2017-12-13 12:20:00,246.71,246.8,246.7,246.79,21384.0,213.2973,213.3751,213.2886,213.3664,21384.0
2017-12-13 12:25:00,246.8,246.8,246.7,246.73,16903.0,213.3751,213.3751,213.2886,213.3146,16903.0
2017-12-13 12:30:00,246.73,246.74,246.65,246.65,18147.0,213.3146,213.3232,213.2454,213.2454,18147.0
2017-12-13 12:35:00,246.65,246.69,246.56,246.57,34021.0,213.2454,213.28,213.1676,213.1762,34021.0
2017-12-13 12:40:00,246.54,246.62,246.44,246.5,35535.0,213.1503,213.2195,213.0638,213.1157,35535.0
2017-12-13 12:45:00,246.5,246.61,246.48,246.56,27534.0,213.1157,213.2108,213.0984,213.1676,27534.0
2017-12-13 12:50:00,246.55,246.58,246.53,246.53,9651.0,213.1589,213.1849,213.1416,213.1416,9651.0
2017-12-13 12:55:00,246.52,246.57,246.51,246.52,11288.0,213.133,213.1762,213.1243,213.133,11288.0
2017-12-13 13:00:00,246.5,246.54,246.49,246.51,8698.0,213.1157,213.1503,213.1071,213.1243,8698.0
2017-12-13 13:05:00,246.5,246.54,246.43,246.49,30083.0,213.1157,213.1503,213.0552,213.1071,30083.0
2017-12-13 13:10:00,246.49,246.5,246.4,246.46,21250.0,213.1071,213.1157,213.0292,213.0811,21250.0
2017-12-13 13:15:00,246.44,246.46,246.39,246.42,13114.0,213.0638,213.0811,213.0206,213.0465,13114.0
2017-12-13 13:20:00,246.41,246.42,246.35,246.4,8215.0,213.0379,213.0465,212.986,213.0292,8215.0
2017-12-13 13:25:00,246.4,246.44,246.37,246.42,32214.0,213.0292,213.0638,213.0033,213.0465,32214.0
2017-12-13 13:30:00,246.44,246.44,246.21,246.22,27885.0,213.0638,213.0638,212.865,212.8736,27885.0
2017-12-13 13:35:00,246.2,246.34,246.19,246.28,14973.0,212.8563,212.9774,212.8477,212.9255,14973.0
2017-12-13 13:40:00,246.26,246.35,246.25,246.35,14830.0,212.9082,212.986,212.8996,212.986,14830.0
2017-12-13 13:45:00,246.39,246.48,246.38,246.41,18567.0,213.0206,213.0984,213.012,213.0379,18567.0
2017-12-13 13:50:00,246.42,246.5,246.37,246.38,37863.0,213.0465,213.1157,213.0033,213.012,37863.0
2017-12-13 13:55:00,246.38,246.39,246.33,246.37,29136.0,213.012,213.0206,212.9687,213.0033,29136.0
2017-12-13 14:00:00,246.43,246.8,246.38,246.67,124872.0,213.0552,213.3751,213.012,213.2627,124872.0
2017-12-13 14:05:00,246.67,246.7,246.47,246.61,31371.0,213.2627,213.2886,213.0898,213.2108,31371.0
2017-12-13 14:10:00,246.62,246.63,246.39,246.47,53929.0,213.2195,213.2281,213.0206,213.0898,53929.0
2017-12-13 14:15:00,246.47,246.65,246.45,246.64,26585.0,213.0898,213.2454,213.0725,213.2367,26585.0
2017-12-13 14:20:00,246.64,246.69,246.57,246.66,28169.0,213.2367,213.28,213.1762,213.254,28169.0
2017-12-13 14:25:00,246.67,246.76,246.65,246.76,28029.0,213.2627,213.3405,213.2454,213.3405,28029.0
2017-12-13 14:30:00,246.75,246.87,246.72,246.82,64019.0,213.3318,213.4356,213.3059,213.3924,64019.0
2017-12-13 14:35:00,246.81,246.81,246.7,246.79,41110.0,213.3837,213.3837,213.2886,213.3664,41110.0
2017-12-13 14:40:00,246.78,246.78,246.71,246.75,42119.0,213.3578,213.3578,213.2973,213.3318,42119.0
2017-12-13 14:45:00,246.76,246.89,246.74,246.88,39566.0,213.3405,213.4529,213.3232,213.4442,39566.0
2017-12-13 14:50:00,246.88,246.89,246.78,246.79,33444.0,213.4442,213.4529,213.3578,213.3664,33444.0
2017-12-13 14:55:00,246.79,246.84,246.74,246.81,87510.0,213.3664,213.4097,213.3232,213.3837,87510.0
2017-12-13 15:00:00,246.8,246.8,246.68,246.73,32837.0,213.3751,213.3751,213.2713,213.3146,32837.0
2017-12-13 15:05:00,246.72,246.72,246.59,246.61,30368.0,213.3059,213.3059,213.1935,213.2108,30368.0
2017-12-13 15:10:00,246.6,246.69,246.59,246.67,22248.0,213.2022,213.28,213.1935,213.2627,22248.0
2017-12-13 15:15:00,246.67,246.68,246.55,246.6,18718.0,213.2627,213.2713,213.1589,213.2022,18718.0
2017-12-13 15:20:00,246.61,246.71,246.57,246.57,28248.0,213.2108,213.2973,213.1762,213.1762,28248.0
2017-12-13 15:25:00,246.56,246.56,246.36,246.43,58936.0,213.1676,213.1676,212.9947,213.0552,58936.0
2017-12-13 15:30:00,246.42,246.58,246.39,246.57,33791.0,213.0465,213.1849,213.0206,213.1762,33791.0
2017-12-13 15:35:00,246.58,246.66,246.57,246.6,53736.0,213.1849,213.254,213.1762,213.2022,53736.0
2017-12-13 15:40:00,246.58,246.59,246.48,246.52,25310.0,213.1849,213.1935,213.0984,213.133,25310.0
2017-12-13 15:45:00,246.53,246.59,246.47,246.55,54644.0,213.1416,213.1935,213.0898,213.1589,54644.0
2017-12-13 15:50:00,246.54,246.55,246.21,246.25,81184.0,213.1503,213.1589,212.865,212.8996,81184.0
2017-12-13 15:55:00,246.25,246.39,246.23,246.28,260125.0,212.8996,213.0206,212.8823,212.9255,260125.0
2017-12-14 09:30:00,246.89,247.07,246.79,246.99,110217.0,213.4529,213.6085,213.3664,213.5393,110217.0
2017-12-14 09:35:00,247.02,247.05,246.84,246.93,66568.0,213.5653,213.5912,213.4097,213.4875,66568.0
2017-12-14 09:40:00,246.92,246.95,246.87,246.89,29264.0,213.4788,213.5048,213.4356,213.4529,29264.0
2017-12-14 09:45:00,246.89,246.93,246.67,246.68,28103.0,213.4529,213.4875,213.2627,213.2713,28103.0
2017-12-14 09:50:00,246.71,246.84,246.68,246.79,20821.0,213.2973,213.4097,213.2713,213.3664,20821.0
2017-12-14 09:55:00,246.81,246.89,246.7,246.89,30123.0,213.3837,213.4529,213.2886,213.4529,30123.0
2017-12-14 10:00:00,246.88,246.92,246.71,246.71,19097.0,213.4442,213.4788,213.2973,213.2973,19097.0
2017-12-14 10:05:00,246.7,246.75,246.65,246.74,29684.0,213.2886,213.3318,213.2454,213.3232,29684.0
2017-12-14 10:10:00,246.75,246.86,246.71,246.78,21137.0,213.3318,213.4269,213.2973,213.3578,21137.0
2017-12-14 10:15:00,246.79,246.82,246.68,246.74,17938.0,213.3664,213.3924,213.2713,213.3232,17938.0
2017-12-14 10:20:00,246.74,246.74,246.62,246.66,20521.0,213.3232,213.3232,213.2195,213.254,20521.0
2017-12-14 10:25:00,246.66,246.79,246.61,246.64,20250.0,213.254,213.3664,213.2108,213.2367,20250.0
2017-12-14 10:30:00,246.63,246.65,246.57,246.65,10983.0,213.2281,213.2454,213.1762,213.2454,10983.0
2017-12-14 10:35:00,246.67,246.72,246.65,246.68,13697.0,213.2627,213.3059,213.2454,213.2713,13697.0
2017-12-14 10:40:00,246.65,246.69,246.58,246.65,13840.0,213.2454,213.28,213.1849,213.2454,13840.0
2017-12-14 10:45:00,246.65,246.71,246.63,246.64,33475.0,213.2454,213.2973,213.2281,213.2367,33475.0
2017-12-14 10:50:00,246.64,246.64,246.54,246.58,26144.0,213.2367,213.2367,213.1503,213.1849,26144.0
2017-12-14 10:55:00,246.58,246.68,246.46,246.46,30546.0,213.1849,213.2713,213.0811,213.0811,30546.0
2017-12-14 11:00:00,246.46,246.55,246.34,246.4,36154.0,213.0811,213.1589,212.9774,213.0292,36154.0
2017-12-14 11:05:00,246.37,246.43,246.33,246.34,29524.0,213.0033,213.0552,212.9687,212.9774,29524.0
2017-12-14 11:10:00,246.34,246.41,246.25,246.28,45617.0,212.9774,213.0379,212.8996,212.9255,45617.0
2017-12-14 11:15:00,246.26,246.34,246.22,246.29,29694.0,212.9082,212.9774,212.8736,212.9341,29694.0
2017-12-14 11:20:00,246.3,246.31,246.19,246.24,17171.0,212.9428,212.9514,212.8477,212.8909,17171.0
2017-12-14 11:25:00,246.24,246.42,246.24,246.42,27902.0,212.8909,213.0465,212.8909,213.0465,27902.0
2017-12-14 11:30:00,246.42,246.45,246.37,246.42,21843.0,213.0465,213.0725,213.0033,213.0465,21843.0
2017-12-14 11:35:00,246.42,246.53,246.4,246.49,24434.0,213.0465,213.1416,213.0292,213.1071,24434.0
2017-12-14 11:40:00,246.49,246.58,246.49,246.52,5929.0,213.1071,213.1849,213.1071,213.133,5929.0
2017-12-14 11:45:00,246.53,246.56,246.48,246.54,8024.0,213.1416,213.1676,213.0984,213.1503,8024.0
2017-12-14 11:50:00,246.56,246.64,246.52,246.62,18801.0,213.1676,213.2367,213.133,213.2195,18801.0
2017-12-14 11:55:00,246.62,246.63,246.58,246.61,65983.0,213.2195,213.2281,213.1849,213.2108,65983.0
2017-12-14 12:00:00,246.61,246.61,246.52,246.52,16471.0,213.2108,213.2108,213.133,213.133,16471.0
2017-12-14 12:05:00,246.53,246.54,246.48,246.52,5830.0,213.1416,213.1503,213.0984,213.133,5830.0
2017-12-14 12:10:00,246.53,246.53,246.4,246.42,16961.0,213.1416,213.1416,213.0292,213.0465,16961.0
2017-12-14 12:15:00,246.43,246.5,246.42,246.46,21749.0,213.0552,213.1157,213.0465,213.0811,21749.0
2017-12-14 12:20:00,246.46,246.51,246.42,246.43,9007.0,213.0811,213.1243,213.0465,213.0552,9007.0
2017-12-14 12:25:00,246.42,246.5,246.41,246.42,16450.0,213.0465,213.1157,213.0379,213.0465,16450.0
2017-12-14 12:30:00,246.39,246.45,246.35,246.42,18295.0,213.0206,213.0725,212.986,213.0465,18295.0
2017-12-14 12:35:00,246.41,246.41,246.29,246.34,122546.0,213.0379,213.0379,212.9341,212.9774,122546.0
2017-12-14 12:40:00,246.33,246.37,246.3,246.36,45094.0,212.9687,213.0033,212.9428,212.9947,45094.0
2017-12-14 12:45:00,246.36,246.38,246.22,246.24,87839.0,212.9947,213.012,212.8736,212.8909,87839.0
2017-12-14 12:50:00,246.24,246.26,246.14,246.2,47436.0,212.8909,212.9082,212.8045,212.8563,47436.0
2017-12-14 12:55:00,246.2,246.21,246.05,246.12,80993.0,212.8563,212.865,212.7266,212.7872,80993.0
2017-12-14 13:00:00,246.11,246.17,246.05,246.14,53125.0,212.7785,212.8304,212.7266,212.8045,53125.0
2017-12-14 13:05:00,246.15,246.15,246.04,246.08,97837.0,212.8131,212.8131,212.718,212.7526,97837.0
2017-12-14 13:10:00,246.06,246.09,245.97,245.99,76068.0,212.7353,212.7612,212.6575,212.6748,76068.0
2017-12-14 13:15:00,245.98,246.17,245.94,246.04,49560.0,212.6661,212.8304,212.6315,212.718,49560.0
2017-12-14 13:20:00,246.04,246.14,246.01,246.13,14587.0,212.718,212.8045,212.6921,212.7958,14587.0
2017-12-14 13:25:00,246.14,246.24,246.12,246.23,27853.0,212.8045,212.8909,212.7872,212.8823,27853.0
2017-12-14 13:30:00,246.25,246.26,246.1,246.12,20672.0,212.8996,212.9082,212.7699,212.7872,20672.0
2017-12-14 13:35:00,246.13,246.15,246.04,246.06,24116.0,212.7958,212.8131,212.718,212.7353,24116.0
2017-12-14 13:40:00,246.07,246.12,245.95,246.11,19326.0,212.7439,212.7872,212.6402,212.7785,19326.0
2017-12-14 13:45:00,246.16,246.22,246.14,246.14,17915.0,212.8218,212.8736,212.8045,212.8045,17915.0
2017-12-14 13:50:00,246.14,246.15,246.0,246.03,21597.0,212.8045,212.8131,212.6834,212.7094,21597.0
2017-12-14 13:55:00,246.04,246.13,245.91,245.95,25731.0,212.718,212.7958,212.6056,212.6402,25731.0
2017-12-14 14:00:00,245.95,246.05,245.88,245.98,30373.0,212.6402,212.7266,212.5797,212.6661,30373.0
2017-12-14 14:05:00,246.0,246.07,245.98,246.02,55196.0,212.6834,212.7439,212.6661,212.7007,55196.0
2017-12-14 14:10:00,245.99,246.02,245.95,245.96,14105.0,212.6748,212.7007,212.6402,212.6488,14105.0
2017-12-14 14:15:00,245.96,246.06,245.96,246.0,9799.0,212.6488,212.7353,212.6488,212.6834,9799.0
2017-12-14 14:20:00,246.0,246.0,245.72,245.73,51821.0,212.6834,212.6834,212.4413,212.45,51821.0
2017-12-14 14:25:00,245.75,245.85,245.55,245.56,68391.0,212.4673,212.5537,212.2944,212.303,68391.0
2017-12-14 14:30:00,245.55,245.78,245.55,245.67,111650.0,212.2944,212.4932,212.2944,212.3981,111650.0
2017-12-14 14:35:00,245.69,245.74,245.63,245.65,28695.0,212.4154,212.4586,212.3635,212.3808,28695.0
2017-12-14 14:40:00,245.64,245.73,245.6,245.66,57867.0,212.3722,212.45,212.3376,212.3895,57867.0
2017-12-14 14:45:00,245.67,245.72,245.62,245.72,49388.0,212.3981,212.4413,212.3549,212.4413,49388.0
2017-12-14 14:50:00,245.71,245.78,245.71,245.74,169954.0,212.4327,212.4932,212.4327,212.4586,169954.0
2017-12-14 14:55:00,245.74,245.92,245.74,245.84,60989.0,212.4586,212.6143,212.4586,212.5451,60989.0
2017-12-14 15:00:00,245.84,245.88,245.71,245.74,35949.0,212.5451,212.5797,212.4327,212.4586,35949.0
2017-12-14 15:05:00,245.75,245.78,245.67,245.72,22390.0,212.4673,212.4932,212.3981,212.4413,22390.0
2017-12-14 15:10:00,245.72,245.83,245.72,245.79,28775.0,212.4413,212.5364,212.4413,212.5019,28775.0
2017-12-14 15:15:00,245.77,245.8,245.59,245.62,18724.0,212.4846,212.5105,212.3289,212.3549,18724.0
2017-12-14 15:20:00,245.6,245.73,245.6,245.66,33045.0,212.3376,212.45,212.3376,212.3895,33045.0
2017-12-14 15:25:00,245.67,245.81,245.67,245.75,28526.0,212.3981,212.5192,212.3981,212.4673,28526.0
2017-12-14 15:30:00,245.75,245.9,245.75,245.89,91300.0,212.4673,212.597,212.4673,212.5883,91300.0
2017-12-14 15:35:00,245.89,246.05,245.88,246.01,56633.0,212.5883,212.7266,212.5797,212.6921,56633.0
2017-12-14 15:40:00,246.01,246.14,245.97,245.99,54904.0,212.6921,212.8045,212.6575,212.6748,54904.0
2017-12-14 15:45:00,245.98,245.98,245.87,245.93,52272.0,212.6661,212.6661,212.571,212.6229,52272.0
2017-12-14 15:50:00,245.91,245.91,245.65,245.78,58966.0,212.6056,212.6056,212.3808,212.4932,58966.0
2017-12-14 15:55:00,245.78,245.83,245.47,245.56,188468.0,212.4932,212.5364,212.2252,212.303,188468.0
2017-12-15 09:30:00,246.21,246.35,246.1,246.11,133579.0,213.3496,213.4709,213.2543,213.2629,133579.0
2017-12-15 09:35:00,246.13,246.16,246.0,246.05,58897.0,213.2803,213.3063,213.1676,213.2109,58897.0
2017-12-15 09:40:00,246.06,246.22,246.03,246.16,51167.0,213.2196,213.3583,213.1936,213.3063,51167.0
2017-12-15 09:45:00,246.17,246.22,246.06,246.1,34322.0,213.3149,213.3583,213.2196,213.2543,34322.0
2017-12-15 09:50:00,246.09,246.1,245.9,245.93,106839.0,213.2456,213.2543,213.081,213.107,106839.0
2017-12-15 09:55:00,245.93,245.97,245.82,245.87,42046.0,213.107,213.1416,213.0116,213.055,42046.0
2017-12-15 10:00:00,245.85,246.01,245.84,245.94,55904.0,213.0376,213.1763,213.029,213.1156,55904.0
2017-12-15 10:05:00,245.91,246.0,245.87,245.98,27826.0,213.0896,213.1676,213.055,213.1503,27826.0
2017-12-15 10:10:00,245.99,246.0,245.88,245.88,19666.0,213.1589,213.1676,213.0636,213.0636,19666.0
2017-12-15 10:15:00,245.88,246.46,245.88,246.39,285863.0,213.0636,213.5662,213.0636,213.5056,285863.0
2017-12-15 10:20:00,246.38,246.4,246.32,246.33,49553.0,213.4969,213.5142,213.4449,213.4536,49553.0
2017-12-15 10:25:00,246.34,246.37,246.25,246.25,46330.0,213.4622,213.4882,213.3842,213.3842,46330.0
2017-12-15 10:30:00,246.26,246.28,246.19,246.21,27921.0,213.3929,213.4102,213.3323,213.3496,27921.0
2017-12-15 10:35:00,246.19,246.25,246.07,246.15,36751.0,213.3323,213.3842,213.2283,213.2976,36751.0
2017-12-15 10:40:00,246.17,246.23,246.14,246.17,86096.0,213.3149,213.3669,213.2889,213.3149,86096.0
2017-12-15 10:45:00,246.18,246.23,246.07,246.08,159616.0,213.3236,213.3669,213.2283,213.2369,159616.0
2017-12-15 10:50:00,246.07,246.1,245.91,246.0,79076.0,213.2283,213.2543,213.0896,213.1676,79076.0
2017-12-15 10:55:00,246.01,246.06,245.97,246.02,12952.0,213.1763,213.2196,213.1416,213.1849,12952.0
2017-12-15 11:00:00,246.05,246.07,245.98,246.04,28531.0,213.2109,213.2283,213.1503,213.2023,28531.0
2017-12-15 11:05:00,246.04,246.17,246.04,246.17,29707.0,213.2023,213.3149,213.2023,213.3149,29707.0
2017-12-15 11:10:00,246.17,246.2,246.12,246.16,10682.0,213.3149,213.3409,213.2716,213.3063,10682.0
2017-12-15 11:15:00,246.19,246.31,246.19,246.26,64816.0,213.3323,213.4362,213.3323,213.3929,64816.0
2017-12-15 11:20:00,246.3,246.35,246.28,246.29,69186.0,213.4276,213.4709,213.4102,213.4189,69186.0
2017-12-15 11:25:00,246.29,246.47,246.29,246.41,104795.0,213.4189,213.5749,213.4189,213.5229,104795.0
2017-12-15 11:30:00,246.38,246.55,246.38,246.51,63283.0,213.4969,213.6442,213.4969,213.6095,63283.0
2017-12-15 11:35:00,246.5,246.52,246.37,246.42,85300.0,213.6009,213.6182,213.4882,213.5316,85300.0
2017-12-15 11:40:00,246.46,246.46,246.3,246.32,31705.0,213.5662,213.5662,213.4276,213.4449,31705.0
2017-12-15 11:45:00,246.34,246.36,246.28,246.36,30029.0,213.4622,213.4796,213.4102,213.4796,30029.0
2017-12-15 11:50:00,246.36,246.42,246.33,246.36,27724.0,213.4796,213.5316,213.4536,213.4796,27724.0
2017-12-15 11:55:00,246.37,246.41,246.33,246.37,36045.0,213.4882,213.5229,213.4536,213.4882,36045.0
2017-12-15 12:00:00,246.39,246.41,246.31,246.32,9569.0,213.5056,213.5229,213.4362,213.4449,9569.0
2017-12-15 12:05:00,246.31,246.4,246.31,246.36,10558.0,213.4362,213.5142,213.4362,213.4796,10558.0
2017-12-15 12:10:00,246.38,246.4,246.3,246.32,8255.0,213.4969,213.5142,213.4276,213.4449,8255.0
2017-12-15 12:15:00,246.31,246.38,246.29,246.38,18043.0,213.4362,213.4969,213.4189,213.4969,18043.0
2017-12-15 12:20:00,246.36,246.39,246.33,246.37,10603.0,213.4796,213.5056,213.4536,213.4882,10603.0
2017-12-15 12:25:00,246.39,246.45,246.39,246.43,11977.0,213.5056,213.5576,213.5056,213.5402,11977.0
2017-12-15 12:30:00,246.43,246.51,246.41,246.48,40506.0,213.5402,213.6095,213.5229,213.5835,40506.0
2017-12-15 12:35:00,246.48,246.48,246.4,246.45,8364.0,213.5835,213.5835,213.5142,213.5576,8364.0
2017-12-15 12:40:00,246.43,246.47,246.38,246.4,22341.0,213.5402,213.5749,213.4969,213.5142,22341.0
2017-12-15 12:45:00,246.38,246.45,246.38,246.43,50914.0,213.4969,213.5576,213.4969,213.5402,50914.0
2017-12-15 12:50:00,246.43,246.45,246.39,246.4,25523.0,213.5402,213.5576,213.5056,213.5142,25523.0
2017-12-15 12:55:00,246.4,246.4,246.31,246.37,18573.0,213.5142,213.5142,213.4362,213.4882,18573.0
2017-12-15 13:00:00,246.38,246.42,246.37,246.38,9433.0,213.4969,213.5316,213.4882,213.4969,9433.0
2017-12-15 13:05:00,246.38,246.38,246.27,246.31,13048.0,213.4969,213.4969,213.4016,213.4362,13048.0
2017-12-15 13:10:00,246.31,246.36,246.29,246.33,4063.0,213.4362,213.4796,213.4189,213.4536,4063.0
2017-12-15 13:15:00,246.31,246.32,246.25,246.32,2998.0,213.4362,213.4449,213.3842,213.4449,2998.0
2017-12-15 13:20:00,246.32,246.32,246.29,246.31,1320.0,213.4449,213.4449,213.4189,213.4362,1320.0
2017-12-15 13:25:00,246.29,246.31,246.28,246.29,5055.0,213.4189,213.4362,213.4102,213.4189,5055.0
2017-12-15 13:30:00,246.29,246.34,246.28,246.32,12188.0,213.4189,213.4622,213.4102,213.4449,12188.0
2017-12-15 13:35:00,246.32,246.38,246.31,246.34,19376.0,213.4449,213.4969,213.4362,213.4622,19376.0
2017-12-15 13:40:00,246.34,246.41,246.33,246.39,13572.0,213.4622,213.5229,213.4536,213.5056,13572.0
2017-12-15 13:45:00,246.37,246.41,246.36,246.39,9921.0,213.4882,213.5229,213.4796,213.5056,9921.0
2017-12-15 13:50:00,246.38,246.42,246.34,246.41,20244.0,213.4969,213.5316,213.4622,213.5229,20244.0
2017-12-15 13:55:00,246.42,246.47,246.39,246.47,24670.0,213.5316,213.5749,213.5056,213.5749,24670.0
2017-12-15 14:00:00,246.44,246.49,246.42,246.42,32468.0,213.5489,213.5922,213.5316,213.5316,32468.0
2017-12-15 14:05:00,246.43,246.46,246.4,246.43,16420.0,213.5402,213.5662,213.5142,213.5402,16420.0
2017-12-15 14:10:00,246.45,246.48,246.37,246.42,23060.0,213.5576,213.5835,213.4882,213.5316,23060.0
2017-12-15 14:15:00,246.43,246.56,246.43,246.49,33145.0,213.5402,213.6529,213.5402,213.5922,33145.0
2017-12-15 14:20:00,246.48,246.57,246.47,246.51,44708.0,213.5835,213.6615,213.5749,213.6095,44708.0
2017-12-15 14:25:00,246.52,246.52,246.44,246.44,16769.0,213.6182,213.6182,213.5489,213.5489,16769.0
2017-12-15 14:30:00,246.45,246.54,246.45,246.53,10700.0,213.5576,213.6355,213.5576,213.6269,10700.0
2017-12-15 14:35:00,246.54,246.57,246.52,246.55,14587.0,213.6355,213.6615,213.6182,213.6442,14587.0
2017-12-15 14:40:00,246.54,246.56,246.51,246.53,13939.0,213.6355,213.6529,213.6095,213.6269,13939.0
2017-12-15 14:45:00,246.53,246.55,246.5,246.54,44540.0,213.6269,213.6442,213.6009,213.6355,44540.0
2017-12-15 14:50:00,246.54,246.56,246.51,246.51,32795.0,213.6355,213.6529,213.6095,213.6095,32795.0
2017-12-15 14:55:00,246.52,246.52,246.41,246.46,11470.0,213.6182,213.6182,213.5229,213.5662,11470.0
2017-12-15 15:00:00,246.48,246.54,246.45,246.52,18255.0,213.5835,213.6355,213.5576,213.6182,18255.0
2017-12-15 15:05:00,246.53,246.63,246.52,246.6,24483.0,213.6269,213.7135,213.6182,213.6875,24483.0
2017-12-15 15:10:00,246.6,246.64,246.6,246.64,32541.0,213.6875,213.7222,213.6875,213.7222,32541.0
2017-12-15 15:15:00,246.65,246.7,246.62,246.64,28671.0,213.7309,213.7742,213.7049,213.7222,28671.0
2017-12-15 15:20:00,246.63,246.67,246.62,246.65,38720.0,213.7135,213.7482,213.7049,213.7309,38720.0
2017-12-15 15:25:00,246.65,246.68,246.63,246.63,24468.0,213.7309,213.7569,213.7135,213.7135,24468.0
2017-12-15 15:30:00,246.62,246.65,246.57,246.63,28683.0,213.7049,213.7309,213.6615,213.7135,28683.0
2017-12-15 15:35:00,246.61,246.61,246.5,246.54,33856.0,213.6962,213.6962,213.6009,213.6355,33856.0
2017-12-15 15:40:00,246.53,246.54,246.46,246.51,30996.0,213.6269,213.6355,213.5662,213.6095,30996.0
2017-12-15 15:45:00,246.51,246.51,246.25,246.3,249168.0,213.6095,213.6095,213.3842,213.4276,249168.0
2017-12-15 15:50:00,246.31,246.42,246.16,246.28,120046.0,213.4362,213.5316,213.3063,213.4102,120046.0
2017-12-15 15:55:00,246.27,246.3,245.99,246.24,257283.0,213.4016,213.4276,213.1589,213.3756,257283.0
2017-12-18 09:30:00,248.0,248.1,247.67,248.02,302384.0,214.9007,214.9873,214.6147,214.918,302384.0
2017-12-18 09:35:00,248.03,248.49,248.03,248.47,120860.0,214.9267,215.3253,214.9267,215.308,120860.0
2017-12-18 09:40:00,248.47,248.55,248.22,248.26,98459.0,215.308,215.3773,215.0913,215.126,98459.0
2017-12-18 09:45:00,248.25,248.42,248.25,248.31,73404.0,215.1173,215.2646,215.1173,215.1693,73404.0
2017-12-18 09:50:00,248.32,248.36,248.21,248.23,47378.0,215.178,215.2126,215.0827,215.1,47378.0
2017-12-18 09:55:00,248.26,248.33,248.17,248.32,45296.0,215.126,215.1866,215.048,215.178,45296.0
2017-12-18 10:00:00,248.33,248.39,248.23,248.27,54238.0,215.1866,215.2386,215.1,215.1346,54238.0
2017-12-18 10:05:00,248.27,248.37,248.21,248.23,48252.0,215.1346,215.2213,215.0827,215.1,48252.0
2017-12-18 10:10:00,248.23,248.39,248.16,248.34,35176.0,215.1,215.2386,215.0393,215.1953,35176.0
2017-12-18 10:15:00,248.32,248.38,248.28,248.38,22550.0,215.178,215.23,215.1433,215.23,22550.0
2017-12-18 10:20:00,248.36,248.38,248.22,248.22,28879.0,215.2126,215.23,215.0913,215.0913,28879.0
2017-12-18 10:25:00,248.23,248.27,248.15,248.16,34727.0,215.1,215.1346,215.0307,215.0393,34727.0
2017-12-18 10:30:00,248.16,248.17,247.92,248.02,53423.0,215.0393,215.048,214.8314,214.918,53423.0
2017-12-18 10:35:00,248.02,248.09,247.88,247.98,35078.0,214.918,214.9787,214.7967,214.8834,35078.0
2017-12-18 10:40:00,248.0,248.07,248.0,248.05,17122.0,214.9007,214.9613,214.9007,214.944,17122.0
2017-12-18 10:45:00,248.06,248.09,247.95,248.05,23207.0,214.9527,214.9787,214.8574,214.944,23207.0
2017-12-18 10:50:00,248.04,248.04,247.99,248.01,14369.0,214.9353,214.9353,214.892,214.9093,14369.0
2017-12-18 10:55:00,248.01,248.1,248.01,248.04,42831.0,214.9093,214.9873,214.9093,214.9353,42831.0
2017-12-18 11:00:00,248.03,248.04,247.93,247.95,23064.0,214.9267,214.9353,214.84,214.8574,23064.0
2017-12-18 11:05:00,247.95,248.04,247.94,248.04,11703.0,214.8574,214.9353,214.8487,214.9353,11703.0
2017-12-18 11:10:00,248.03,248.07,247.97,248.07,13507.0,214.9267,214.9613,214.8747,214.9613,13507.0
2017-12-18 11:15:00,248.06,248.07,247.96,248.06,18845.0,214.9527,214.9613,214.866,214.9527,18845.0
2017-12-18 11:20:00,248.06,248.08,247.98,248.08,18133.0,214.9527,214.97,214.8834,214.97,18133.0
2017-12-18 11:25:00,248.07,248.13,248.0,248.02,26263.0,214.9613,215.0133,214.9007,214.918,26263.0
2017-12-18 11:30:00,248.0,248.14,247.96,248.13,92056.0,214.9007,215.022,214.866,215.0133,92056.0
2017-12-18 11:35:00,248.12,248.12,248.07,248.12,34472.0,215.0047,215.0047,214.9613,215.0047,34472.0
2017-12-18 11:40:00,248.13,248.13,248.07,248.11,22781.0,215.0133,215.0133,214.9613,214.996,22781.0
2017-12-18 11:45:00,248.12,248.19,248.11,248.19,20441.0,215.0047,215.0653,214.996,215.0653,20441.0
2017-12-18 11:50:00,248.18,248.26,248.16,248.19,25409.0,215.0567,215.126,215.0393,215.0653,25409.0
2017-12-18 11:55:00,248.17,248.21,248.14,248.19,29665.0,215.048,215.0827,215.022,215.0653,29665.0
2017-12-18 12:00:00,248.19,248.24,248.19,248.24,12691.0,215.0653,215.1087,215.0653,215.1087,12691.0
2017-12-18 12:05:00,248.25,248.25,248.18,248.2,43936.0,215.1173,215.1173,215.0567,215.074,43936.0
2017-12-18 12:10:00,248.22,248.25,248.19,248.24,20859.0,215.0913,215.1173,215.0653,215.1087,20859.0
2017-12-18 12:15:00,248.24,248.25,248.14,248.18,13832.0,215.1087,215.1173,215.022,215.0567,13832.0
2017-12-18 12:20:00,248.18,248.19,248.12,248.16,23522.0,215.0567,215.0653,215.0047,215.0393,23522.0
2017-12-18 12:25:00,248.16,248.18,248.11,248.13,6802.0,215.0393,215.0567,214.996,215.0133,6802.0
2017-12-18 12:30:00,248.15,248.15,248.09,248.12,13510.0,215.0307,215.0307,214.9787,215.0047,13510.0
2017-12-18 12:35:00,248.1,248.15,248.09,248.15,10503.0,214.9873,215.0307,214.9787,215.0307,10503.0
2017-12-18 12:40:00,248.15,248.16,248.06,248.09,8713.0,215.0307,215.0393,214.9527,214.9787,8713.0
2017-12-18 12:45:00,248.1,248.1,248.04,248.08,13647.0,214.9873,214.9873,214.9353,214.97,13647.0
2017-12-18 12:50:00,248.1,248.1,247.98,247.99,19314.0,214.9873,214.9873,214.8834,214.892,19314.0
2017-12-18 12:55:00,247.99,248.01,247.95,248.01,15265.0,214.892,214.9093,214.8574,214.9093,15265.0
2017-12-18 13:00:00,248.01,248.01,247.93,247.93,8933.0,214.9093,214.9093,214.84,214.84,8933.0
2017-12-18 13:05:00,247.91,247.96,247.91,247.93,19102.0,214.8227,214.866,214.8227,214.84,19102.0
2017-12-18 13:10:00,247.94,247.96,247.9,247.94,13426.0,214.8487,214.866,214.814,214.8487,13426.0
2017-12-18 13:15:00,247.96,247.98,247.74,247.77,41184.0,214.866,214.8834,214.6754,214.7014,41184.0
2017-12-18 13:20:00,247.76,247.88,247.58,247.65,135374.0,214.6927,214.7967,214.5367,214.5974,135374.0
2017-12-18 13:25:00,247.64,247.8,247.61,247.8,33182.0,214.5887,214.7274,214.5627,214.7274,33182.0
2017-12-18 13:30:00,247.8,247.8,247.68,247.72,13826.0,214.7274,214.7274,214.6234,214.6581,13826.0
2017-12-18 13:35:00,247.69,247.77,247.69,247.73,15519.0,214.6321,214.7014,214.6321,214.6667,15519.0
2017-12-18 13:40:00,247.71,247.74,247.63,247.64,22541.0,214.6494,214.6754,214.5801,214.5887,22541.0
2017-12-18 13:45:00,247.63,247.67,247.57,247.65,26773.0,214.5801,214.6147,214.5281,214.5974,26773.0
2017-12-18 13:50:00,247.66,247.7,247.64,247.65,16555.0,214.6061,214.6407,214.5887,214.5974,16555.0
2017-12-18 13:55:00,247.65,247.68,247.61,247.65,10807.0,214.5974,214.6234,214.5627,214.5974,10807.0
2017-12-18 14:00:00,247.63,247.7,247.62,247.65,12795.0,214.5801,214.6407,214.5714,214.5974,12795.0
2017-12-18 14:05:00,247.67,247.7,247.64,247.66,5400.0,214.6147,214.6407,214.5887,214.6061,5400.0
2017-12-18 14:10:00,247.62,247.64,247.55,247.57,21259.0,214.5714,214.5887,214.5107,214.5281,21259.0
2017-12-18 14:15:00,247.56,247.64,247.52,247.63,23690.0,214.5194,214.5887,214.4847,214.5801,23690.0
2017-12-18 14:20:00,247.63,247.69,247.63,247.68,19810.0,214.5801,214.6321,214.5801,214.6234,19810.0
2017-12-18 14:25:00,247.68,247.71,247.62,247.67,19245.0,214.6234,214.6494,214.5714,214.6147,19245.0
2017-12-18 14:30:00,247.67,247.81,247.65,247.78,17466.0,214.6147,214.736,214.5974,214.71,17466.0
2017-12-18 14:35:00,247.78,247.82,247.73,247.78,32434.0,214.71,214.7447,214.6667,214.71,32434.0
2017-12-18 14:40:00,247.78,247.79,247.69,247.76,48317.0,214.71,214.7187,214.6321,214.6927,48317.0
2017-12-18 14:45:00,247.76,247.84,247.74,247.82,19501.0,214.6927,214.762,214.6754,214.7447,19501.0
2017-12-18 14:50:00,247.8,247.81,247.76,247.79,14125.0,214.7274,214.736,214.6927,214.7187,14125.0
2017-12-18 14:55:00,247.8,247.85,247.78,247.84,11018.0,214.7274,214.7707,214.71,214.762,11018.0
2017-12-18 15:00:00,247.83,247.85,247.79,247.83,16069.0,214.7534,214.7707,214.7187,214.7534,16069.0
2017-12-18 15:05:00,247.82,247.92,247.8,247.86,51191.0,214.7447,214.8314,214.7274,214.7794,51191.0
2017-12-18 15:10:00,247.86,247.91,247.84,247.89,20476.0,214.7794,214.8227,214.762,214.8054,20476.0
2017-12-18 15:15:00,247.89,247.91,247.85,247.91,25086.0,214.8054,214.8227,214.7707,214.8227,25086.0
2017-12-18 15:20:00,247.92,247.94,247.87,247.87,32720.0,214.8314,214.8487,214.788,214.788,32720.0
2017-12-18 15:25:00,247.88,247.89,247.79,247.79,48281.0,214.7967,214.8054,214.7187,214.7187,48281.0
2017-12-18 15:30:00,247.79,247.84,247.73,247.83,27092.0,214.7187,214.762,214.6667,214.7534,27092.0
2017-12-18 15:35:00,247.83,247.83,247.75,247.81,24327.0,214.7534,214.7534,214.684,214.736,24327.0
2017-12-18 15:40:00,247.82,247.85,247.76,247.78,21218.0,214.7447,214.7707,214.6927,214.71,21218.0
2017-12-18 15:45:00,247.78,247.86,247.78,247.8,45921.0,214.71,214.7794,214.71,214.7274,45921.0
2017-12-18 15:50:00,247.8,247.9,247.67,247.87,128861.0,214.7274,214.814,214.6147,214.788,128861.0
2017-12-18 15:55:00,247.85,247.87,247.7,247.78,200890.0,214.7707,214.788,214.6407,214.71,200890.0
2017-12-19 09:30:00,248.31,248.34,248.01,248.07,89085.0,215.1693,215.1953,214.9093,214.9613,89085.0
2017-12-19 09:35:00,248.07,248.08,247.9,248.0,64693.0,214.9613,214.97,214.814,214.9007,64693.0
2017-12-19 09:40:00,247.98,248.0,247.71,247.73,64485.0,214.8834,214.9007,214.6494,214.6667,64485.0
2017-12-19 09:45:00,247.74,247.76,247.21,247.23,92618.0,214.6754,214.6927,214.2161,214.2335,92618.0
2017-12-19 09:50:00,247.21,247.29,247.03,247.28,74971.0,214.2161,214.2854,214.0601,214.2768,74971.0
2017-12-19 09:55:00,247.28,247.47,247.22,247.44,36130.0,214.2768,214.4414,214.2248,214.4154,36130.0
2017-12-19 10:00:00,247.44,247.61,247.44,247.52,41874.0,214.4154,214.5627,214.4154,214.4847,41874.0
2017-12-19 10:05:00,247.53,247.61,247.49,247.56,20486.0,214.4934,214.5627,214.4587,214.5194,20486.0
2017-12-19 10:10:00,247.57,247.59,247.47,247.48,19650.0,214.5281,214.5454,214.4414,214.4501,19650.0
2017-12-19 10:15:00,247.49,247.51,247.21,247.47,46578.0,214.4587,214.4761,214.2161,214.4414,46578.0
2017-12-19 10:20:00,247.49,247.53,247.42,247.44,12201.0,214.4587,214.4934,214.3981,214.4154,12201.0
2017-12-19 10:25:00,247.44,247.52,247.42,247.48,29112.0,214.4154,214.4847,214.3981,214.4501,29112.0
2017-12-19 10:30:00,247.51,247.62,247.46,247.46,59889.0,214.4761,214.5714,214.4328,214.4328,59889.0
2017-12-19 10:35:00,247.45,247.49,247.32,247.4,14091.0,214.4241,214.4587,214.3114,214.3808,14091.0
2017-12-19 10:40:00,247.4,247.4,247.11,247.14,49210.0,214.3808,214.3808,214.1295,214.1555,49210.0
2017-12-19 10:45:00,247.14,247.17,246.94,247.06,76721.0,214.1555,214.1815,213.9822,214.0861,76721.0
2017-12-19 10:50:00,247.05,247.16,247.03,247.15,22294.0,214.0775,214.1728,214.0601,214.1641,22294.0
2017-12-19 10:55:00,247.13,247.2,247.08,247.17,41578.0,214.1468,214.2075,214.1035,214.1815,41578.0
2017-12-19 11:00:00,247.18,247.29,247.14,247.27,32489.0,214.1901,214.2854,214.1555,214.2681,32489.0
2017-12-19 11:05:00,247.25,247.26,247.17,247.2,22261.0,214.2508,214.2594,214.1815,214.2075,22261.0
2017-12-19 11:10:00,247.2,247.27,247.0,247.27,68596.0,214.2075,214.2681,214.0341,214.2681,68596.0
2017-12-19 11:15:00,247.27,247.42,247.27,247.34,38053.0,214.2681,214.3981,214.2681,214.3288,38053.0
2017-12-19 11:20:00,247.34,247.41,247.31,247.36,51999.0,214.3288,214.3894,214.3028,214.3461,51999.0
2017-12-19 11:25:00,247.35,247.41,247.32,247.33,10673.0,214.3374,214.3894,214.3114,214.3201,10673.0
2017-12-19 11:30:00,247.34,247.42,247.3,247.39,29198.0,214.3288,214.3981,214.2941,214.3721,29198.0
2017-12-19 11:35:00,247.42,247.45,247.38,247.4,12539.0,214.3981,214.4241,214.3634,214.3808,12539.0
2017-12-19 11:40:00,247.41,247.41,247.29,247.33,24950.0,214.3894,214.3894,214.2854,214.3201,24950.0
2017-12-19 11:45:00,247.32,247.41,247.21,247.41,13602.0,214.3114,214.3894,214.2161,214.3894,13602.0
2017-12-19 11:50:00,247.41,247.41,247.27,247.33,19272.0,214.3894,214.3894,214.2681,214.3201,19272.0
2017-12-19 11:55:00,247.32,247.32,247.23,247.24,30652.0,214.3114,214.3114,214.2335,214.2421,30652.0
2017-12-19 12:00:00,247.21,247.29,247.16,247.21,10122.0,214.2161,214.2854,214.1728,214.2161,10122.0
2017-12-19 12:05:00,247.2,247.36,247.18,247.35,8300.0,214.2075,214.3461,214.1901,214.3374,8300.0
2017-12-19 12:10:00,247.34,247.37,247.26,247.36,14289.0,214.3288,214.3548,214.2594,214.3461,14289.0
2017-12-19 12:15:00,247.28,247.36,247.24,247.36,11157.0,214.2768,214.3461,214.2421,214.3461,11157.0
2017-12-19 12:20:00,247.35,247.35,247.19,247.22,17523.0,214.3374,214.3374,214.1988,214.2248,17523.0
2017-12-19 12:25:00,247.23,247.33,247.23,247.33,13309.0,214.2335,214.3201,214.2335,214.3201,13309.0
2017-12-19 12:30:00,247.33,247.34,247.29,247.3,65039.0,214.3201,214.3288,214.2854,214.2941,65039.0
2017-12-19 12:35:00,247.3,247.32,247.24,247.28,10271.0,214.2941,214.3114,214.2421,214.2768,10271.0
2017-12-19 12:40:00,247.27,247.29,247.2,247.25,9450.0,214.2681,214.2854,214.2075,214.2508,9450.0
2017-12-19 12:45:00,247.24,247.27,247.2,247.25,11743.0,214.2421,214.2681,214.2075,214.2508,11743.0
2017-12-19 12:50:00,247.27,247.47,247.26,247.44,30012.0,214.2681,214.4414,214.2594,214.4154,30012.0
2017-12-19 12:55:00,247.45,247.49,247.41,247.49,17260.0,214.4241,214.4587,214.3894,214.4587,17260.0
2017-12-19 13:00:00,247.48,247.67,247.48,247.67,18677.0,214.4501,214.6147,214.4501,214.6147,18677.0
2017-12-19 13:05:00,247.66,247.74,247.59,247.59,17765.0,214.6061,214.6754,214.5454,214.5454,17765.0
2017-12-19 13:10:00,247.62,247.63,247.55,247.58,5055.0,214.5714,214.5801,214.5107,214.5367,5055.0
2017-12-19 13:15:00,247.62,247.7,247.6,247.68,15737.0,214.5714,214.6407,214.5541,214.6234,15737.0
2017-12-19 13:20:00,247.64,247.64,247.57,247.59,8121.0,214.5887,214.5887,214.5281,214.5454,8121.0
2017-12-19 13:25:00,247.59,247.6,247.56,247.57,20032.0,214.5454,214.5541,214.5194,214.5281,20032.0
2017-12-19 13:30:00,247.57,247.69,247.54,247.64,27772.0,214.5281,214.6321,214.5021,214.5887,27772.0
2017-12-19 13:35:00,247.61,247.63,247.57,247.6,6773.0,214.5627,214.5801,214.5281,214.5541,6773.0
2017-12-19 13:40:00,247.58,247.62,247.57,247.59,6033.0,214.5367,214.5714,214.5281,214.5454,6033.0
2017-12-19 13:45:00,247.56,247.59,247.54,247.58,10350.0,214.5194,214.5454,214.5021,214.5367,10350.0
2017-12-19 13:50:00,247.57,247.58,247.53,247.55,2436.0,214.5281,214.5367,214.4934,214.5107,2436.0
2017-12-19 13:55:00,247.54,247.6,247.52,247.55,9333.0,214.5021,214.5541,214.4847,214.5107,9333.0
2017-12-19 14:00:00,247.56,247.56,247.46,247.47,4315.0,214.5194,214.5194,214.4328,214.4414,4315.0
2017-12-19 14:05:00,247.45,247.54,247.45,247.49,12263.0,214.4241,214.5021,214.4241,214.4587,12263.0
2017-12-19 14:10:00,247.5,247.54,247.44,247.44,11371.0,214.4674,214.5021,214.4154,214.4154,11371.0
2017-12-19 14:15:00,247.44,247.49,247.43,247.43,9812.0,214.4154,214.4587,214.4068,214.4068,9812.0
2017-12-19 14:20:00,247.42,247.66,247.41,247.66,12419.0,214.3981,214.6061,214.3894,214.6061,12419.0
2017-12-19 14:25:00,247.67,247.75,247.66,247.68,22382.0,214.6147,214.684,214.6061,214.6234,22382.0
2017-12-19 14:30:00,247.67,247.68,247.58,247.59,13908.0,214.6147,214.6234,214.5367,214.5454,13908.0
2017-12-19 14:35:00,247.55,247.64,247.55,247.63,18131.0,214.5107,214.5887,214.5107,214.5801,18131.0
2017-12-19 14:40:00,247.64,247.64,247.58,247.6,21449.0,214.5887,214.5887,214.5367,214.5541,21449.0
2017-12-19 14:45:00,247.57,247.58,247.54,247.57,11961.0,214.5281,214.5367,214.5021,214.5281,11961.0
2017-12-19 14:50:00,247.59,247.61,247.37,247.46,32986.0,214.5454,214.5627,214.3548,214.4328,32986.0
2017-12-19 14:55:00,247.46,247.53,247.45,247.5,10647.0,214.4328,214.4934,214.4241,214.4674,10647.0
2017-12-19 15:00:00,247.49,247.51,247.37,247.37,27203.0,214.4587,214.4761,214.3548,214.3548,27203.0
2017-12-19 15:05:00,247.35,247.35,247.27,247.31,31756.0,214.3374,214.3374,214.2681,214.3028,31756.0
2017-12-19 15:10:00,247.31,247.48,247.31,247.46,26409.0,214.3028,214.4501,214.3028,214.4328,26409.0
2017-12-19 15:15:00,247.47,247.49,247.41,247.46,20732.0,214.4414,214.4587,214.3894,214.4328,20732.0
2017-12-19 15:20:00,247.47,247.71,247.45,247.59,174907.0,214.4414,214.6494,214.4241,214.5454,174907.0
2017-12-19 15:25:00,247.57,247.61,247.54,247.6,15330.0,214.5281,214.5627,214.5021,214.5541,15330.0
2017-12-19 15:30:00,247.62,247.69,247.61,247.62,23821.0,214.5714,214.6321,214.5627,214.5714,23821.0
2017-12-19 15:35:00,247.61,247.64,247.57,247.62,23125.0,214.5627,214.5887,214.5281,214.5714,23125.0
2017-12-19 15:40:00,247.62,247.68,247.59,247.6,24020.0,214.5714,214.6234,214.5454,214.5541,24020.0
2017-12-19 15:45:00,247.6,247.61,247.47,247.47,45478.0,214.5541,214.5627,214.4414,214.4414,45478.0
2017-12-19 15:50:00,247.47,247.6,247.47,247.6,43681.0,214.4414,214.5541,214.4414,214.5541,43681.0
2017-12-19 15:55:00,247.58,247.58,247.26,247.38,166191.0,214.5367,214.5367,214.2594,214.3634,166191.0
2017-12-20 09:30:00,248.3,248.4,247.91,248.04,130136.0,215.1606,215.2473,214.8227,214.9353,130136.0
2017-12-20 09:35:00,248.06,248.08,247.58,247.64,85274.0,214.9527,214.97,214.5367,214.5887,85274.0
2017-12-20 09:40:00,247.64,247.73,247.24,247.32,96108.0,214.5887,214.6667,214.2421,214.3114,96108.0
2017-12-20 09:45:00,247.32,247.48,247.28,247.38,41756.0,214.3114,214.4501,214.2768,214.3634,41756.0
2017-12-20 09:50:00,247.39,247.57,247.31,247.45,45800.0,214.3721,214.5281,214.3028,214.4241,45800.0
2017-12-20 09:55:00,247.47,247.74,247.47,247.73,23946.0,214.4414,214.6754,214.4414,214.6667,23946.0
2017-12-20 10:00:00,247.75,247.87,247.67,247.68,42340.0,214.684,214.788,214.6147,214.6234,42340.0
2017-12-20 10:05:00,247.68,247.75,247.61,247.75,17975.0,214.6234,214.684,214.5627,214.684,17975.0
2017-12-20 10:10:00,247.8,247.91,247.78,247.84,57799.0,214.7274,214.8227,214.71,214.762,57799.0
2017-12-20 10:15:00,247.82,247.9,247.68,247.7,60128.0,214.7447,214.814,214.6234,214.6407,60128.0
2017-12-20 10:20:00,247.68,247.78,247.47,247.47,33974.0,214.6234,214.71,214.4414,214.4414,33974.0
2017-12-20 10:25:00,247.46,247.58,247.43,247.56,22534.0,214.4328,214.5367,214.4068,214.5194,22534.0
2017-12-20 10:30:00,247.63,247.64,247.46,247.55,15295.0,214.5801,214.5887,214.4328,214.5107,15295.0
2017-12-20 10:35:00,247.57,247.59,247.24,247.26,51856.0,214.5281,214.5454,214.2421,214.2594,51856.0
2017-12-20 10:40:00,247.28,247.46,247.0,247.02,66480.0,214.2768,214.4328,214.0341,214.0515,66480.0
2017-12-20 10:45:00,247.08,247.23,247.07,247.21,17826.0,214.1035,214.2335,214.0948,214.2161,17826.0
2017-12-20 10:50:00,247.21,247.33,247.16,247.29,10883.0,214.2161,214.3201,214.1728,214.2854,10883.0
2017-12-20 10:55:00,247.3,247.33,247.22,247.31,8742.0,214.2941,214.3201,214.2248,214.3028,8742.0
2017-12-20 11:00:00,247.34,247.54,247.22,247.49,37878.0,214.3288,214.5021,214.2248,214.4587,37878.0
2017-12-20 11:05:00,247.51,247.61,247.46,247.52,39510.0,214.4761,214.5627,214.4328,214.4847,39510.0
2017-12-20 11:10:00,247.55,247.6,247.49,247.52,4913.0,214.5107,214.5541,214.4587,214.4847,4913.0
2017-12-20 11:15:00,247.5,247.55,247.36,247.36,31684.0,214.4674,214.5107,214.3461,214.3461,31684.0
2017-12-20 11:20:00,247.34,247.43,247.27,247.43,13991.0,214.3288,214.4068,214.2681,214.4068,13991.0
2017-12-20 11:25:00,247.44,247.51,247.41,247.46,12633.0,214.4154,214.4761,214.3894,214.4328,12633.0
2017-12-20 11:30:00,247.5,247.63,247.43,247.61,7504.0,214.4674,214.5801,214.4068,214.5627,7504.0
2017-12-20 11:35:00,247.62,247.66,247.59,247.6,45634.0,214.5714,214.6061,214.5454,214.5541,45634.0
2017-12-20 11:40:00,247.59,247.62,247.51,247.57,31542.0,214.5454,214.5714,214.4761,214.5281,31542.0
2017-12-20 11:45:00,247.53,247.6,247.5,247.59,9343.0,214.4934,214.5541,214.4674,214.5454,9343.0
2017-12-20 11:50:00,247.58,247.58,247.48,247.49,6115.0,214.5367,214.5367,214.4501,214.4587,6115.0
2017-12-20 11:55:00,247.47,247.47,247.35,247.37,5692.0,214.4414,214.4414,214.3374,214.3548,5692.0
2017-12-20 12:00:00,247.35,247.46,247.33,247.44,39312.0,214.3374,214.4328,214.3201,214.4154,39312.0
2017-12-20 12:05:00,247.43,247.43,247.3,247.33,8942.0,214.4068,214.4068,214.2941,214.3201,8942.0
2017-12-20 12:10:00,247.33,247.45,247.33,247.45,8568.0,214.3201,214.4241,214.3201,214.4241,8568.0
2017-12-20 12:15:00,247.46,247.52,247.45,247.48,13785.0,214.4328,214.4847,214.4241,214.4501,13785.0
2017-12-20 12:20:00,247.48,247.55,247.43,247.54,8774.0,214.4501,214.5107,214.4068,214.5021,8774.0
2017-12-20 12:25:00,247.51,247.52,247.43,247.44,11439.0,214.4761,214.4847,214.4068,214.4154,11439.0
2017-12-20 12:30:00,247.42,247.43,247.38,247.38,5187.0,214.3981,214.4068,214.3634,214.3634,5187.0
2017-12-20 12:35:00,247.39,247.4,247.19,247.26,44482.0,214.3721,214.3808,214.1988,214.2594,44482.0
2017-12-20 12:40:00,247.28,247.35,247.25,247.35,5750.0,214.2768,214.3374,214.2508,214.3374,5750.0
2017-12-20 12:45:00,247.34,247.48,247.32,247.48,4613.0,214.3288,214.4501,214.3114,214.4501,4613.0
2017-12-20 12:50:00,247.5,247.5,247.38,247.41,5225.0,214.4674,214.4674,214.3634,214.3894,5225.0
2017-12-20 12:55:00,247.41,247.41,247.32,247.38,10500.0,214.3894,214.3894,214.3114,214.3634,10500.0
2017-12-20 13:00:00,247.44,247.47,247.37,247.47,19936.0,214.4154,214.4414,214.3548,214.4414,19936.0
2017-12-20 13:05:00,247.44,247.45,247.4,247.43,5145.0,214.4154,214.4241,214.3808,214.4068,5145.0
2017-12-20 13:10:00,247.44,247.53,247.43,247.53,11819.0,214.4154,214.4934,214.4068,214.4934,11819.0
2017-12-20 13:15:00,247.53,247.57,247.51,247.51,14787.0,214.4934,214.5281,214.4761,214.4761,14787.0
2017-12-20 13:20:00,247.49,247.55,247.46,247.52,6445.0,214.4587,214.5107,214.4328,214.4847,6445.0
2017-12-20 13:25:00,247.52,247.55,247.5,247.52,13073.0,214.4847,214.5107,214.4674,214.4847,13073.0
2017-12-20 13:30:00,247.53,247.56,247.51,247.53,6156.0,214.4934,214.5194,214.4761,214.4934,6156.0
2017-12-20 13:35:00,247.51,247.54,247.46,247.49,20009.0,214.4761,214.5021,214.4328,214.4587,20009.0
2017-12-20 13:40:00,247.48,247.49,247.45,247.48,9104.0,214.4501,214.4587,214.4241,214.4501,9104.0
2017-12-20 13:45:00,247.49,247.53,247.47,247.53,14666.0,214.4587,214.4934,214.4414,214.4934,14666.0
2017-12-20 13:50:00,247.5,247.54,247.5,247.52,16259.0,214.4674,214.5021,214.4674,214.4847,16259.0
2017-12-20 13:55:00,247.5,247.51,247.46,247.46,11498.0,214.4674,214.4761,214.4328,214.4328,11498.0
2017-12-20 14:00:00,247.46,247.48,247.42,247.42,18451.0,214.4328,214.4501,214.3981,214.3981,18451.0
2017-12-20 14:05:00,247.43,247.43,247.31,247.31,20929.0,214.4068,214.4068,214.3028,214.3028,20929.0
2017-12-20 14:10:00,247.32,247.36,247.28,247.34,16295.0,214.3114,214.3461,214.2768,214.3288,16295.0
2017-12-20 14:15:00,247.34,247.36,247.29,247.32,11506.0,214.3288,214.3461,214.2854,214.3114,11506.0
2017-12-20 14:20:00,247.32,247.35,247.32,247.33,7861.0,214.3114,214.3374,214.3114,214.3201,7861.0
2017-12-20 14:25:00,247.32,247.34,247.13,247.18,23684.0,214.3114,214.3288,214.1468,214.1901,23684.0
2017-12-20 14:30:00,247.18,247.21,247.15,247.19,8986.0,214.1901,214.2161,214.1641,214.1988,8986.0
2017-12-20 14:35:00,247.2,247.22,247.17,247.18,22753.0,214.2075,214.2248,214.1815,214.1901,22753.0
2017-12-20 14:40:00,247.18,247.18,246.97,247.01,54019.0,214.1901,214.1901,214.0082,214.0428,54019.0
2017-12-20 14:45:00,247.01,247.07,246.76,246.86,40229.0,214.0428,214.0948,213.8262,213.9128,40229.0
2017-12-20 14:50:00,246.84,246.93,246.84,246.87,30165.0,213.8955,213.9735,213.8955,213.9215,30165.0
2017-12-20 14:55:00,246.86,246.98,246.83,246.98,30605.0,213.9128,214.0168,213.8868,214.0168,30605.0
2017-12-20 15:00:00,246.96,247.06,246.95,247.06,21102.0,213.9995,214.0861,213.9908,214.0861,21102.0
2017-12-20 15:05:00,247.06,247.11,247.01,247.02,15284.0,214.0861,214.1295,214.0428,214.0515,15284.0
2017-12-20 15:10:00,247.03,247.07,246.99,247.06,13940.0,214.0601,214.0948,214.0255,214.0861,13940.0
2017-12-20 15:15:00,247.05,247.21,247.04,247.17,17490.0,214.0775,214.2161,214.0688,214.1815,17490.0
2017-12-20 15:20:00,247.16,247.22,247.12,247.22,39592.0,214.1728,214.2248,214.1381,214.2248,39592.0
2017-12-20 15:25:00,247.21,247.21,247.15,247.16,59758.0,214.2161,214.2161,214.1641,214.1728,59758.0
2017-12-20 15:30:00,247.17,247.23,247.13,247.23,21595.0,214.1815,214.2335,214.1468,214.2335,21595.0
2017-12-20 15:35:00,247.24,247.26,247.17,247.22,15877.0,214.2421,214.2594,214.1815,214.2248,15877.0
2017-12-20 15:40:00,247.21,247.28,247.21,247.27,45887.0,214.2161,214.2768,214.2161,214.2681,45887.0
2017-12-20 15:45:00,247.26,247.28,247.15,247.23,24525.0,214.2594,214.2768,214.1641,214.2335,24525.0
2017-12-20 15:50:00,247.2,247.2,247.1,247.12,40044.0,214.2075,214.2075,214.1208,214.1381,40044.0
2017-12-20 15:55:00,247.12,247.13,247.01,247.08,163440.0,214.1381,214.1468,214.0428,214.1035,163440.0
2017-12-21 09:30:00,247.73,247.89,247.67,247.76,86783.0,214.6667,214.8054,214.6147,214.6927,86783.0
2017-12-21 09:35:00,247.76,247.81,247.42,247.53,78192.0,214.6927,214.736,214.3981,214.4934,78192.0
2017-12-21 09:40:00,247.57,247.83,247.53,247.8,29788.0,214.5281,214.7534,214.4934,214.7274,29788.0
2017-12-21 09:45:00,247.81,247.85,247.76,247.78,65803.0,214.736,214.7707,214.6927,214.71,65803.0
2017-12-21 09:50:00,247.8,247.82,247.6,247.63,31597.0,214.7274,214.7447,214.5541,214.5801,31597.0
2017-12-21 09:55:00,247.65,247.87,247.64,247.78,30161.0,214.5974,214.788,214.5887,214.71,30161.0
2017-12-21 10:00:00,247.75,247.93,247.75,247.84,65207.0,214.684,214.84,214.684,214.762,65207.0
2017-12-21 10:05:00,247.86,247.95,247.77,247.94,50158.0,214.7794,214.8574,214.7014,214.8487,50158.0
2017-12-21 10:10:00,247.94,247.96,247.85,247.87,38570.0,214.8487,214.866,214.7707,214.788,38570.0
2017-12-21 10:15:00,247.89,248.0,247.82,247.93,13922.0,214.8054,214.9007,214.7447,214.84,13922.0
2017-12-21 10:20:00,247.94,248.03,247.93,248.0,37893.0,214.8487,214.9267,214.84,214.9007,37893.0
2017-12-21 10:25:00,248.0,248.05,247.95,247.97,36341.0,214.9007,214.944,214.8574,214.8747,36341.0
2017-12-21 10:30:00,247.97,248.04,247.93,248.03,20519.0,214.8747,214.9353,214.84,214.9267,20519.0
2017-12-21 10:35:00,248.03,248.19,248.02,248.09,35583.0,214.9267,215.0653,214.918,214.9787,35583.0
2017-12-21 10:40:00,248.1,248.29,248.09,248.26,83443.0,214.9873,215.152,214.9787,215.126,83443.0
2017-12-21 10:45:00,248.26,248.27,248.1,248.1,14174.0,215.126,215.1346,214.9873,214.9873,14174.0
2017-12-21 10:50:00,248.07,248.11,248.04,248.11,21710.0,214.9613,214.996,214.9353,214.996,21710.0
2017-12-21 10:55:00,248.12,248.16,248.07,248.08,10107.0,215.0047,215.0393,214.9613,214.97,10107.0
2017-12-21 11:00:00,248.09,248.1,248.02,248.04,15242.0,214.9787,214.9873,214.918,214.9353,15242.0
2017-12-21 11:05:00,248.05,248.16,248.05,248.15,11110.0,214.944,215.0393,214.944,215.0307,11110.0
2017-12-21 11:10:00,248.14,248.19,248.09,248.1,17334.0,215.022,215.0653,214.9787,214.9873,17334.0
2017-12-21 11:15:00,248.11,248.12,248.07,248.1,7610.0,214.996,215.0047,214.9613,214.9873,7610.0
2017-12-21 11:20:00,248.11,248.14,248.08,248.13,9446.0,214.996,215.022,214.97,215.0133,9446.0
2017-12-21 11:25:00,248.15,248.2,248.09,248.2,14380.0,215.0307,215.074,214.9787,215.074,14380.0
2017-12-21 11:30:00,248.19,248.24,248.12,248.21,19344.0,215.0653,215.1087,215.0047,215.0827,19344.0
2017-12-21 11:35:00,248.2,248.23,248.18,248.19,14317.0,215.074,215.1,215.0567,215.0653,14317.0
2017-12-21 11:40:00,248.2,248.2,248.13,248.19,4350.0,215.074,215.074,215.0133,215.0653,4350.0
2017-12-21 11:45:00,248.22,248.27,248.19,248.21,12175.0,215.0913,215.1346,215.0653,215.0827,12175.0
2017-12-21 11:50:00,248.19,248.2,248.14,248.14,16543.0,215.0653,215.074,215.022,215.022,16543.0
2017-12-21 11:55:00,248.15,248.19,248.14,248.15,12159.0,215.0307,215.0653,215.022,215.0307,12159.0
2017-12-21 12:00:00,248.14,248.16,247.99,248.05,16343.0,215.022,215.0393,214.892,214.944,16343.0
2017-12-21 12:05:00,248.06,248.11,248.05,248.07,13947.0,214.9527,214.996,214.944,214.9613,13947.0
2017-12-21 12:10:00,248.06,248.09,248.04,248.07,15336.0,214.9527,214.9787,214.9353,214.9613,15336.0
2017-12-21 12:15:00,248.06,248.07,248.01,248.02,17927.0,214.9527,214.9613,214.9093,214.918,17927.0
2017-12-21 12:20:00,248.02,248.08,248.01,248.08,4331.0,214.918,214.97,214.9093,214.97,4331.0
2017-12-21 12:25:00,248.06,248.07,248.04,248.06,7421.0,214.9527,214.9613,214.9353,214.9527,7421.0
2017-12-21 12:30:00,248.06,248.07,248.01,248.01,4079.0,214.9527,214.9613,214.9093,214.9093,4079.0
2017-12-21 12:35:00,248.01,248.08,248.01,248.07,12358.0,214.9093,214.97,214.9093,214.9613,12358.0
2017-12-21 12:40:00,248.07,248.08,248.03,248.05,25007.0,214.9613,214.97,214.9267,214.944,25007.0
2017-12-21 12:45:00,248.05,248.05,248.01,248.05,13057.0,214.944,214.944,214.9093,214.944,13057.0
2017-12-21 12:50:00,248.05,248.14,248.04,248.11,18214.0,214.944,215.022,214.9353,214.996,18214.0
2017-12-21 12:55:00,248.11,248.21,248.1,248.18,11673.0,214.996,215.0827,214.9873,215.0567,11673.0
2017-12-21 13:00:00,248.19,248.23,248.17,248.18,10745.0,215.0653,215.1,215.048,215.0567,10745.0
2017-12-21 13:05:00,248.19,248.2,248.15,248.17,17236.0,215.0653,215.074,215.0307,215.048,17236.0
2017-12-21 13:10:00,248.17,248.24,248.17,248.22,14037.0,215.048,215.1087,215.048,215.0913,14037.0
2017-12-21 13:15:00,248.23,248.23,248.18,248.22,23174.0,215.1,215.1,215.0567,215.0913,23174.0
2017-12-21 13:20:00,248.23,248.24,248.19,248.22,7820.0,215.1,215.1087,215.0653,215.0913,7820.0
2017-12-21 13:25:00,248.23,248.28,248.23,248.24,18658.0,215.1,215.1433,215.1,215.1087,18658.0
2017-12-21 13:30:00,248.25,248.26,248.15,248.18,34704.0,215.1173,215.126,215.0307,215.0567,34704.0
2017-12-21 13:35:00,248.17,248.2,248.16,248.18,5799.0,215.048,215.074,215.0393,215.0567,5799.0
2017-12-21 13:40:00,248.18,248.19,248.15,248.16,4445.0,215.0567,215.0653,215.0307,215.0393,4445.0
2017-12-21 13:45:00,248.16,248.16,248.09,248.1,13396.0,215.0393,215.0393,214.9787,214.9873,13396.0
2017-12-21 13:50:00,248.1,248.16,248.08,248.14,47026.0,214.9873,215.0393,214.97,215.022,47026.0
2017-12-21 13:55:00,248.15,248.16,248.09,248.1,27314.0,215.0307,215.0393,214.9787,214.9873,27314.0
2017-12-21 14:00:00,248.08,248.08,247.99,248.03,22137.0,214.97,214.97,214.892,214.9267,22137.0
2017-12-21 14:05:00,248.04,248.05,247.97,248.01,30621.0,214.9353,214.944,214.8747,214.9093,30621.0
2017-12-21 14:10:00,248.0,248.03,247.97,248.0,37506.0,214.9007,214.9267,214.8747,214.9007,37506.0
2017-12-21 14:15:00,247.99,248.02,247.96,248.0,24693.0,214.892,214.918,214.866,214.9007,24693.0
2017-12-21 14:20:00,248.0,248.03,247.93,247.95,12889.0,214.9007,214.9267,214.84,214.8574,12889.0
2017-12-21 14:25:00,247.94,247.98,247.94,247.96,13046.0,214.8487,214.8834,214.8487,214.866,13046.0
2017-12-21 14:30:00,247.97,247.98,247.88,247.92,27050.0,214.8747,214.8834,214.7967,214.8314,27050.0
2017-12-21 14:35:00,247.91,247.99,247.91,247.97,17267.0,214.8227,214.892,214.8227,214.8747,17267.0
2017-12-21 14:40:00,247.97,247.98,247.92,247.93,15780.0,214.8747,214.8834,214.8314,214.84,15780.0
2017-12-21 14:45:00,247.93,247.95,247.87,247.9,25513.0,214.84,214.8574,214.788,214.814,25513.0
2017-12-21 14:50:00,247.9,247.95,247.84,247.93,14480.0,214.814,214.8574,214.762,214.84,14480.0
2017-12-21 14:55:00,247.93,248.04,247.93,248.02,24680.0,214.84,214.9353,214.84,214.918,24680.0
2017-12-21 15:00:00,248.02,248.04,247.96,247.97,17631.0,214.918,214.9353,214.866,214.8747,17631.0
2017-12-21 15:05:00,247.96,248.01,247.95,247.98,12273.0,214.866,214.9093,214.8574,214.8834,12273.0
2017-12-21 15:10:00,247.98,248.01,247.98,248.0,22483.0,214.8834,214.9093,214.8834,214.9007,22483.0
2017-12-21 15:15:00,247.99,248.0,247.79,247.91,56772.0,214.892,214.9007,214.7187,214.8227,56772.0
2017-12-21 15:20:00,247.9,247.95,247.89,247.91,20970.0,214.814,214.8574,214.8054,214.8227,20970.0
2017-12-21 15:25:00,247.92,247.98,247.92,247.97,26520.0,214.8314,214.8834,214.8314,214.8747,26520.0
2017-12-21 15:30:00,247.98,248.02,247.9,247.9,26263.0,214.8834,214.918,214.814,214.814,26263.0
2017-12-21 15:35:00,247.9,247.92,247.83,247.83,24050.0,214.814,214.8314,214.7534,214.7534,24050.0
2017-12-21 15:40:00,247.83,247.88,247.78,247.85,28772.0,214.7534,214.7967,214.71,214.7707,28772.0
2017-12-21 15:45:00,247.84,247.84,247.7,247.72,38780.0,214.762,214.762,214.6407,214.6581,38780.0
2017-12-21 15:50:00,247.72,247.73,247.55,247.58,74028.0,214.6581,214.6667,214.5107,214.5367,74028.0
2017-12-21 15:55:00,247.58,247.7,247.53,247.64,159941.0,214.5367,214.6407,214.4934,214.5887,159941.0
2017-12-22 09:30:00,247.58,247.59,247.38,247.48,112171.0,214.5367,214.5454,214.3634,214.4501,112171.0
2017-12-22 09:35:00,247.51,247.55,247.28,247.44,29604.0,214.4761,214.5107,214.2768,214.4154,29604.0
2017-12-22 09:40:00,247.39,247.51,247.34,247.51,34303.0,214.3721,214.4761,214.3288,214.4761,34303.0
2017-12-22 09:45:00,247.49,247.5,247.35,247.41,18045.0,214.4587,214.4674,214.3374,214.3894,18045.0
2017-12-22 09:50:00,247.41,247.45,247.26,247.45,75572.0,214.3894,214.4241,214.2594,214.4241,75572.0
2017-12-22 09:55:00,247.45,247.5,247.4,247.48,9457.0,214.4241,214.4674,214.3808,214.4501,9457.0
2017-12-22 10:00:00,247.51,247.58,247.45,247.58,24549.0,214.4761,214.5367,214.4241,214.5367,24549.0
2017-12-22 10:05:00,247.59,247.61,247.54,247.54,15915.0,214.5454,214.5627,214.5021,214.5021,15915.0
2017-12-22 10:10:00,247.56,247.56,247.28,247.39,26160.0,214.5194,214.5194,214.2768,214.3721,26160.0
2017-12-22 10:15:00,247.4,247.49,247.37,247.47,35064.0,214.3808,214.4587,214.3548,214.4414,35064.0
2017-12-22 10:20:00,247.49,247.56,247.43,247.53,20481.0,214.4587,214.5194,214.4068,214.4934,20481.0
2017-12-22 10:25:00,247.54,247.55,247.43,247.44,11141.0,214.5021,214.5107,214.4068,214.4154,11141.0
2017-12-22 10:30:00,247.44,247.51,247.36,247.36,25634.0,214.4154,214.4761,214.3461,214.3461,25634.0
2017-12-22 10:35:00,247.34,247.38,247.33,247.34,8831.0,214.3288,214.3634,214.3201,214.3288,8831.0
2017-12-22 10:40:00,247.32,247.41,247.32,247.33,10590.0,214.3114,214.3894,214.3114,214.3201,10590.0
2017-12-22 10:45:00,247.35,247.41,247.32,247.34,22707.0,214.3374,214.3894,214.3114,214.3288,22707.0
2017-12-22 10:50:00,247.34,247.4,247.33,247.39,5600.0,214.3288,214.3808,214.3201,214.3721,5600.0
2017-12-22 10:55:00,247.37,247.4,247.29,247.31,27919.0,214.3548,214.3808,214.2854,214.3028,27919.0
2017-12-22 11:00:00,247.3,247.37,247.3,247.35,8054.0,214.2941,214.3548,214.2941,214.3374,8054.0
2017-12-22 11:05:00,247.33,247.33,247.11,247.26,33155.0,214.3201,214.3201,214.1295,214.2594,33155.0
2017-12-22 11:10:00,247.25,247.31,247.22,247.3,15803.0,214.2508,214.3028,214.2248,214.2941,15803.0
2017-12-22 11:15:00,247.31,247.34,247.23,247.26,9338.0,214.3028,214.3288,214.2335,214.2594,9338.0
2017-12-22 11:20:00,247.26,247.32,247.23,247.29,14267.0,214.2594,214.3114,214.2335,214.2854,14267.0
2017-12-22 11:25:00,247.29,247.29,247.17,247.19,19701.0,214.2854,214.2854,214.1815,214.1988,19701.0
2017-12-22 11:30:00,247.19,247.22,246.97,247.18,88604.0,214.1988,214.2248,214.0082,214.1901,88604.0
2017-12-22 11:35:00,247.17,247.18,247.1,247.1,11192.0,214.1815,214.1901,214.1208,214.1208,11192.0
2017-12-22 11:40:00,247.09,247.17,247.09,247.17,7528.0,214.1121,214.1815,214.1121,214.1815,7528.0
2017-12-22 11:45:00,247.17,247.3,247.16,247.19,29405.0,214.1815,214.2941,214.1728,214.1988,29405.0
2017-12-22 11:50:00,247.19,247.26,247.17,247.26,12144.0,214.1988,214.2594,214.1815,214.2594,12144.0
2017-12-22 11:55:00,247.25,247.26,247.13,247.14,5845.0,214.2508,214.2594,214.1468,214.1555,5845.0
2017-12-22 12:00:00,247.13,247.19,247.13,247.19,4464.0,214.1468,214.1988,214.1468,214.1988,4464.0
2017-12-22 12:05:00,247.19,247.19,247.13,247.17,9046.0,214.1988,214.1988,214.1468,214.1815,9046.0
2017-12-22 12:10:00,247.17,247.2,247.15,247.2,22513.0,214.1815,214.2075,214.1641,214.2075,22513.0
2017-12-22 12:15:00,247.19,247.2,247.17,247.18,11063.0,214.1988,214.2075,214.1815,214.1901,11063.0
2017-12-22 12:20:00,247.2,247.24,247.2,247.23,7416.0,214.2075,214.2421,214.2075,214.2335,7416.0
2017-12-22 12:25:00,247.24,247.27,247.19,247.22,53710.0,214.2421,214.2681,214.1988,214.2248,53710.0
2017-12-22 12:30:00,247.21,247.22,247.18,247.18,6880.0,214.2161,214.2248,214.1901,214.1901,6880.0
2017-12-22 12:35:00,247.19,247.2,247.16,247.16,24841.0,214.1988,214.2075,214.1728,214.1728,24841.0
2017-12-22 12:40:00,247.17,247.17,247.09,247.12,22875.0,214.1815,214.1815,214.1121,214.1381,22875.0
2017-12-22 12:45:00,247.12,247.12,247.06,247.06,4850.0,214.1381,214.1381,214.0861,214.0861,4850.0
2017-12-22 12:50:00,247.06,247.07,246.99,247.02,13616.0,214.0861,214.0948,214.0255,214.0515,13616.0
2017-12-22 12:55:00,247.04,247.09,247.03,247.05,6102.0,214.0688,214.1121,214.0601,214.0775,6102.0
2017-12-22 13:00:00,247.08,247.1,247.06,247.08,4497.0,214.1035,214.1208,214.0861,214.1035,4497.0
2017-12-22 13:05:00,247.09,247.11,247.07,247.09,7689.0,214.1121,214.1295,214.0948,214.1121,7689.0
2017-12-22 13:10:00,247.06,247.07,247.01,247.06,16904.0,214.0861,214.0948,214.0428,214.0861,16904.0
2017-12-22 13:15:00,247.07,247.12,247.07,247.11,22389.0,214.0948,214.1381,214.0948,214.1295,22389.0
2017-12-22 13:20:00,247.12,247.13,247.07,247.09,5795.0,214.1381,214.1468,214.0948,214.1121,5795.0
2017-12-22 13:25:00,247.09,247.11,247.06,247.07,12772.0,214.1121,214.1295,214.0861,214.0948,12772.0
2017-12-22 13:30:00,247.07,247.11,247.05,247.11,5383.0,214.0948,214.1295,214.0775,214.1295,5383.0
2017-12-22 13:35:00,247.11,247.12,247.07,247.1,5217.0,214.1295,214.1381,214.0948,214.1208,5217.0
2017-12-22 13:40:00,247.09,247.16,247.06,247.16,15402.0,214.1121,214.1728,214.0861,214.1728,15402.0
2017-12-22 13:45:00,247.17,247.2,247.13,247.13,9745.0,214.1815,214.2075,214.1468,214.1468,9745.0
2017-12-22 13:50:00,247.13,247.13,247.1,247.12,7753.0,214.1468,214.1468,214.1208,214.1381,7753.0
2017-12-22 13:55:00,247.12,247.18,247.12,247.15,27494.0,214.1381,214.1901,214.1381,214.1641,27494.0
2017-12-22 14:00:00,247.16,247.17,247.1,247.1,7306.0,214.1728,214.1815,214.1208,214.1208,7306.0
2017-12-22 14:05:00,247.09,247.09,247.06,247.06,13115.0,214.1121,214.1121,214.0861,214.0861,13115.0
2017-12-22 14:10:00,247.06,247.12,247.06,247.12,8874.0,214.0861,214.1381,214.0861,214.1381,8874.0
2017-12-22 14:15:00,247.14,247.17,247.13,247.15,6656.0,214.1555,214.1815,214.1468,214.1641,6656.0
2017-12-22 14:20:00,247.14,247.18,247.14,247.16,7989.0,214.1555,214.1901,214.1555,214.1728,7989.0
2017-12-22 14:25:00,247.16,247.17,247.12,247.16,7343.0,214.1728,214.1815,214.1381,214.1728,7343.0
2017-12-22 14:30:00,247.16,247.2,247.16,247.17,16500.0,214.1728,214.2075,214.1728,214.1815,16500.0
2017-12-22 14:35:00,247.17,247.2,247.15,247.15,4600.0,214.1815,214.2075,214.1641,214.1641,4600.0
2017-12-22 14:40:00,247.16,247.19,247.14,247.17,10476.0,214.1728,214.1988,214.1555,214.1815,10476.0
2017-12-22 14:45:00,247.17,247.29,247.17,247.27,8613.0,214.1815,214.2854,214.1815,214.2681,8613.0
2017-12-22 14:50:00,247.29,247.34,247.27,247.28,14140.0,214.2854,214.3288,214.2681,214.2768,14140.0
2017-12-22 14:55:00,247.28,247.3,247.22,247.28,22271.0,214.2768,214.2941,214.2248,214.2768,22271.0
2017-12-22 15:00:00,247.29,247.32,247.22,247.23,7860.0,214.2854,214.3114,214.2248,214.2335,7860.0
2017-12-22 15:05:00,247.25,247.31,247.24,247.31,7084.0,214.2508,214.3028,214.2421,214.3028,7084.0
2017-12-22 15:10:00,247.32,247.34,247.27,247.27,10771.0,214.3114,214.3288,214.2681,214.2681,10771.0
2017-12-22 15:15:00,247.27,247.3,247.26,247.28,19238.0,214.2681,214.2941,214.2594,214.2768,19238.0
2017-12-22 15:20:00,247.28,247.29,247.21,247.23,13469.0,214.2768,214.2854,214.2161,214.2335,13469.0
2017-12-22 15:25:00,247.24,247.29,247.23,247.29,10703.0,214.2421,214.2854,214.2335,214.2854,10703.0
2017-12-22 15:30:00,247.3,247.33,247.28,247.31,9898.0,214.2941,214.3201,214.2768,214.3028,9898.0
2017-12-22 15:35:00,247.31,247.42,247.31,247.39,42630.0,214.3028,214.3981,214.3028,214.3721,42630.0
2017-12-22 15:40:00,247.38,247.42,247.26,247.29,39057.0,214.3634,214.3981,214.2594,214.2854,39057.0
2017-12-22 15:45:00,247.29,247.31,247.25,247.3,68692.0,214.2854,214.3028,214.2508,214.2941,68692.0
2017-12-22 15:50:00,247.29,247.29,247.21,247.25,62179.0,214.2854,214.2854,214.2161,214.2508,62179.0
2017-12-22 15:55:00,247.26,247.39,247.25,247.38,149133.0,214.2594,214.3721,214.2508,214.3634,149133.0
2017-12-26 09:30:00,246.88,247.33,246.88,247.17,71574.0,213.9302,214.3201,213.9302,214.1815,71574.0
2017-12-26 09:35:00,247.24,247.59,247.21,247.48,99525.0,214.2421,214.5454,214.2161,214.4501,99525.0
2017-12-26 09:40:00,247.5,247.52,247.38,247.42,50684.0,214.4674,214.4847,214.3634,214.3981,50684.0
2017-12-26 09:45:00,247.43,247.47,247.32,247.36,18674.0,214.4068,214.4414,214.3114,214.3461,18674.0
2017-12-26 09:50:00,247.37,247.44,247.3,247.33,51200.0,214.3548,214.4154,214.2941,214.3201,51200.0
2017-12-26 09:55:00,247.32,247.41,247.3,247.36,20358.0,214.3114,214.3894,214.2941,214.3461,20358.0
2017-12-26 10:00:00,247.36,247.4,247.3,247.35,28481.0,214.3461,214.3808,214.2941,214.3374,28481.0
2017-12-26 10:05:00,247.33,247.4,247.32,247.4,14870.0,214.3201,214.3808,214.3114,214.3808,14870.0
2017-12-26 10:10:00,247.42,247.46,247.41,247.42,24553.0,214.3981,214.4328,214.3894,214.3981,24553.0
2017-12-26 10:15:00,247.42,247.49,247.41,247.46,28695.0,214.3981,214.4587,214.3894,214.4328,28695.0
2017-12-26 10:20:00,247.46,247.52,247.44,247.45,37223.0,214.4328,214.4847,214.4154,214.4241,37223.0
2017-12-26 10:25:00,247.46,247.52,247.46,247.48,49393.0,214.4328,214.4847,214.4328,214.4501,49393.0
2017-12-26 10:30:00,247.47,247.52,247.45,247.47,20866.0,214.4414,214.4847,214.4241,214.4414,20866.0
2017-12-26 10:35:00,247.5,247.52,247.44,247.46,9810.0,214.4674,214.4847,214.4154,214.4328,9810.0
2017-12-26 10:40:00,247.46,247.5,247.45,247.49,21288.0,214.4328,214.4674,214.4241,214.4587,21288.0
2017-12-26 10:45:00,247.48,247.48,247.43,247.44,23491.0,214.4501,214.4501,214.4068,214.4154,23491.0
2017-12-26 10:50:00,247.42,247.43,247.33,247.35,17208.0,214.3981,214.4068,214.3201,214.3374,17208.0
2017-12-26 10:55:00,247.33,247.33,247.22,247.24,27090.0,214.3201,214.3201,214.2248,214.2421,27090.0
2017-12-26 11:00:00,247.22,247.3,247.21,247.3,24383.0,214.2248,214.2941,214.2161,214.2941,24383.0
2017-12-26 11:05:00,247.3,247.34,247.23,247.26,17409.0,214.2941,214.3288,214.2335,214.2594,17409.0
2017-12-26 11:10:00,247.28,247.29,247.24,247.25,22351.0,214.2768,214.2854,214.2421,214.2508,22351.0
2017-12-26 11:15:00,247.26,247.31,247.25,247.27,29143.0,214.2594,214.3028,214.2508,214.2681,29143.0
2017-12-26 11:20:00,247.28,247.36,247.28,247.35,23105.0,214.2768,214.3461,214.2768,214.3374,23105.0
2017-12-26 11:25:00,247.35,247.37,247.3,247.31,14717.0,214.3374,214.3548,214.2941,214.3028,14717.0
2017-12-26 11:30:00,247.32,247.32,247.26,247.28,12231.0,214.3114,214.3114,214.2594,214.2768,12231.0
2017-12-26 11:35:00,247.27,247.3,247.22,247.26,21526.0,214.2681,214.2941,214.2248,214.2594,21526.0
2017-12-26 11:40:00,247.25,247.29,247.22,247.26,16548.0,214.2508,214.2854,214.2248,214.2594,16548.0
2017-12-26 11:45:00,247.26,247.26,247.2,247.22,14500.0,214.2594,214.2594,214.2075,214.2248,14500.0
2017-12-26 11:50:00,247.23,247.23,247.14,247.15,16238.0,214.2335,214.2335,214.1555,214.1641,16238.0
2017-12-26 11:55:00,247.14,247.23,247.14,247.19,13917.0,214.1555,214.2335,214.1555,214.1988,13917.0
2017-12-26 12:00:00,247.2,247.22,247.15,247.18,15365.0,214.2075,214.2248,214.1641,214.1901,15365.0
2017-12-26 12:05:00,247.17,247.18,247.14,247.18,40341.0,214.1815,214.1901,214.1555,214.1901,40341.0
2017-12-26 12:10:00,247.18,247.2,247.14,247.14,11385.0,214.1901,214.2075,214.1555,214.1555,11385.0
2017-12-26 12:15:00,247.14,247.16,247.06,247.07,14004.0,214.1555,214.1728,214.0861,214.0948,14004.0
2017-12-26 12:20:00,247.07,247.17,247.06,247.14,14775.0,214.0948,214.1815,214.0861,214.1555,14775.0
2017-12-26 12:25:00,247.15,247.16,247.1,247.13,13319.0,214.1641,214.1728,214.1208,214.1468,13319.0
2017-12-26 12:30:00,247.12,247.16,247.09,247.11,10931.0,214.1381,214.1728,214.1121,214.1295,10931.0
2017-12-26 12:35:00,247.11,247.11,247.05,247.06,11757.0,214.1295,214.1295,214.0775,214.0861,11757.0
2017-12-26 12:40:00,247.05,247.11,247.05,247.07,30737.0,214.0775,214.1295,214.0775,214.0948,30737.0
2017-12-26 12:45:00,247.07,247.1,247.06,247.08,14660.0,214.0948,214.1208,214.0861,214.1035,14660.0
2017-12-26 12:50:00,247.07,247.07,246.96,246.99,39535.0,214.0948,214.0948,213.9995,214.0255,39535.0
2017-12-26 12:55:00,247.01,247.07,247.0,247.03,17088.0,214.0428,214.0948,214.0341,214.0601,17088.0
2017-12-26 13:00:00,247.03,247.06,246.98,246.99,10892.0,214.0601,214.0861,214.0168,214.0255,10892.0
2017-12-26 13:05:00,247.0,247.0,246.95,247.0,17690.0,214.0341,214.0341,213.9908,214.0341,17690.0
2017-12-26 13:10:00,247.0,247.02,246.97,246.99,16109.0,214.0341,214.0515,214.0082,214.0255,16109.0
2017-12-26 13:15:00,247.01,247.02,246.95,246.99,15907.0,214.0428,214.0515,213.9908,214.0255,15907.0
2017-12-26 13:20:00,246.98,247.07,246.98,247.07,15338.0,214.0168,214.0948,214.0168,214.0948,15338.0
2017-12-26 13:25:00,247.06,247.09,247.03,247.05,11653.0,214.0861,214.1121,214.0601,214.0775,11653.0
2017-12-26 13:30:00,247.06,247.07,247.03,247.03,18566.0,214.0861,214.0948,214.0601,214.0601,18566.0
2017-12-26 13:35:00,247.03,247.05,247.0,247.04,14984.0,214.0601,214.0775,214.0341,214.0688,14984.0
2017-12-26 13:40:00,247.04,247.04,246.98,246.99,14374.0,214.0688,214.0688,214.0168,214.0255,14374.0
2017-12-26 13:45:00,246.98,247.11,246.96,247.11,39964.0,214.0168,214.1295,213.9995,214.1295,39964.0
2017-12-26 13:50:00,247.11,247.15,247.09,247.12,20263.0,214.1295,214.1641,214.1121,214.1381,20263.0
2017-12-26 13:55:00,247.11,247.11,247.03,247.03,23656.0,214.1295,214.1295,214.0601,214.0601,23656.0
2017-12-26 14:00:00,247.05,247.09,247.04,247.09,13988.0,214.0775,214.1121,214.0688,214.1121,13988.0
2017-12-26 14:05:00,247.08,247.09,247.02,247.02,17330.0,214.1035,214.1121,214.0515,214.0515,17330.0
2017-12-26 14:10:00,247.01,247.02,246.96,246.96,21035.0,214.0428,214.0515,213.9995,213.9995,21035.0
2017-12-26 14:15:00,246.97,247.03,246.95,246.99,23962.0,214.0082,214.0601,213.9908,214.0255,23962.0
2017-12-26 14:20:00,246.99,247.03,246.99,247.0,26804.0,214.0255,214.0601,214.0255,214.0341,26804.0
2017-12-26 14:25:00,247.0,247.06,246.99,247.04,36983.0,214.0341,214.0861,214.0255,214.0688,36983.0
2017-12-26 14:30:00,247.05,247.11,247.03,247.09,18871.0,214.0775,214.1295,214.0601,214.1121,18871.0
2017-12-26 14:35:00,247.09,247.1,247.06,247.09,22633.0,214.1121,214.1208,214.0861,214.1121,22633.0
2017-12-26 14:40:00,247.1,247.11,247.09,247.1,10198.0,214.1208,214.1295,214.1121,214.1208,10198.0
2017-12-26 14:45:00,247.1,247.13,247.09,247.13,22050.0,214.1208,214.1468,214.1121,214.1468,22050.0
2017-12-26 14:50:00,247.12,247.14,247.1,247.13,11028.0,214.1381,214.1555,214.1208,214.1468,11028.0
2017-12-26 14:55:00,247.14,247.17,247.13,247.17,13776.0,214.1555,214.1815,214.1468,214.1815,13776.0
2017-12-26 15:00:00,247.17,247.19,247.15,247.18,13381.0,214.1815,214.1988,214.1641,214.1901,13381.0
2017-12-26 15:05:00,247.16,247.2,247.13,247.17,17898.0,214.1728,214.2075,214.1468,214.1815,17898.0
2017-12-26 15:10:00,247.16,247.16,247.11,247.14,17292.0,214.1728,214.1728,214.1295,214.1555,17292.0
2017-12-26 15:15:00,247.13,247.14,247.1,247.1,12108.0,214.1468,214.1555,214.1208,214.1208,12108.0
2017-12-26 15:20:00,247.11,247.15,247.09,247.1,29882.0,214.1295,214.1641,214.1121,214.1208,29882.0
2017-12-26 15:25:00,247.09,247.11,247.05,247.05,22264.0,214.1121,214.1295,214.0775,214.0775,22264.0
2017-12-26 15:30:00,247.07,247.1,247.04,247.05,26467.0,214.0948,214.1208,214.0688,214.0775,26467.0
2017-12-26 15:35:00,247.06,247.11,246.99,247.04,54116.0,214.0861,214.1295,214.0255,214.0688,54116.0
2017-12-26 15:40:00,247.04,247.09,247.03,247.04,43977.0,214.0688,214.1121,214.0601,214.0688,43977.0
2017-12-26 15:45:00,247.06,247.21,247.06,247.19,52443.0,214.0861,214.2161,214.0861,214.1988,52443.0
2017-12-26 15:50:00,247.2,247.24,247.08,247.11,53497.0,214.2075,214.2421,214.1035,214.1295,53497.0
2017-12-26 15:55:00,247.13,247.28,247.09,247.23,115444.0,214.1468,214.2768,214.1121,214.2335,115444.0
2017-12-27 09:30:00,247.15,247.49,247.15,247.3,100853.0,214.1641,214.4587,214.1641,214.2941,100853.0
2017-12-27 09:35:00,247.3,247.35,247.23,247.29,88910.0,214.2941,214.3374,214.2335,214.2854,88910.0
2017-12-27 09:40:00,247.3,247.31,247.22,247.23,54764.0,214.2941,214.3028,214.2248,214.2335,54764.0
2017-12-27 09:45:00,247.24,247.25,247.1,247.2,43135.0,214.2421,214.2508,214.1208,214.2075,43135.0
2017-12-27 09:50:00,247.2,247.23,247.16,247.18,32397.0,214.2075,214.2335,214.1728,214.1901,32397.0
2017-12-27 09:55:00,247.18,247.23,247.14,247.17,71550.0,214.1901,214.2335,214.1555,214.1815,71550.0
2017-12-27 10:00:00,247.17,247.23,247.16,247.22,22831.0,214.1815,214.2335,214.1728,214.2248,22831.0
2017-12-27 10:05:00,247.24,247.34,247.24,247.28,23146.0,214.2421,214.3288,214.2421,214.2768,23146.0
2017-12-27 10:10:00,247.29,247.33,247.26,247.32,35838.0,214.2854,214.3201,214.2594,214.3114,35838.0
2017-12-27 10:15:00,247.32,247.34,247.29,247.33,19413.0,214.3114,214.3288,214.2854,214.3201,19413.0
2017-12-27 10:20:00,247.33,247.44,247.33,247.43,29085.0,214.3201,214.4154,214.3201,214.4068,29085.0
2017-12-27 10:25:00,247.43,247.48,247.42,247.47,29410.0,214.4068,214.4501,214.3981,214.4414,29410.0
2017-12-27 10:30:00,247.47,247.55,247.46,247.52,20940.0,214.4414,214.5107,214.4328,214.4847,20940.0
2017-12-27 10:35:00,247.53,247.56,247.49,247.49,29642.0,214.4934,214.5194,214.4587,214.4587,29642.0
2017-12-27 10:40:00,247.5,247.54,247.48,247.52,38376.0,214.4674,214.5021,214.4501,214.4847,38376.0
2017-12-27 10:45:00,247.52,247.54,247.48,247.54,25810.0,214.4847,214.5021,214.4501,214.5021,25810.0
2017-12-27 10:50:00,247.55,247.62,247.54,247.61,60448.0,214.5107,214.5714,214.5021,214.5627,60448.0
2017-12-27 10:55:00,247.61,247.64,247.59,247.64,42918.0,214.5627,214.5887,214.5454,214.5887,42918.0
2017-12-27 11:00:00,247.64,247.69,247.62,247.64,43332.0,214.5887,214.6321,214.5714,214.5887,43332.0
2017-12-27 11:05:00,247.63,247.63,247.55,247.56,32664.0,214.5801,214.5801,214.5107,214.5194,32664.0
2017-12-27 11:10:00,247.57,247.61,247.56,247.58,31305.0,214.5281,214.5627,214.5194,214.5367,31305.0
2017-12-27 11:15:00,247.58,247.62,247.55,247.62,73899.0,214.5367,214.5714,214.5107,214.5714,73899.0
2017-12-27 11:20:00,247.61,247.65,247.6,247.62,38403.0,214.5627,214.5974,214.5541,214.5714,38403.0
2017-12-27 11:25:00,247.61,247.63,247.58,247.59,41216.0,214.5627,214.5801,214.5367,214.5454,41216.0
2017-12-27 11:30:00,247.59,247.6,247.56,247.59,26774.0,214.5454,214.5541,214.5194,214.5454,26774.0
2017-12-27 11:35:00,247.59,247.6,247.55,247.59,27361.0,214.5454,214.5541,214.5107,214.5454,27361.0
2017-12-27 11:40:00,247.57,247.6,247.41,247.47,71935.0,214.5281,214.5541,214.3894,214.4414,71935.0
2017-12-27 11:45:00,247.46,247.49,247.43,247.48,32294.0,214.4328,214.4587,214.4068,214.4501,32294.0
2017-12-27 11:50:00,247.49,247.54,247.47,247.48,23998.0,214.4587,214.5021,214.4414,214.4501,23998.0
2017-12-27 11:55:00,247.49,247.52,247.47,247.5,22286.0,214.4587,214.4847,214.4414,214.4674,22286.0
2017-12-27 12:00:00,247.5,247.52,247.42,247.47,53261.0,214.4674,214.4847,214.3981,214.4414,53261.0
2017-12-27 12:05:00,247.47,247.55,247.47,247.55,13428.0,214.4414,214.5107,214.4414,214.5107,13428.0
2017-12-27 12:10:00,247.55,247.56,247.53,247.53,7880.0,214.5107,214.5194,214.4934,214.4934,7880.0
2017-12-27 12:15:00,247.52,247.52,247.45,247.47,25484.0,214.4847,214.4847,214.4241,214.4414,25484.0
2017-12-27 12:20:00,247.47,247.5,247.46,247.47,20145.0,214.4414,214.4674,214.4328,214.4414,20145.0
2017-12-27 12:25:00,247.46,247.46,247.4,247.41,40794.0,214.4328,214.4328,214.3808,214.3894,40794.0
2017-12-27 12:30:00,247.42,247.49,247.39,247.47,28700.0,214.3981,214.4587,214.3721,214.4414,28700.0
2017-12-27 12:35:00,247.47,247.5,247.44,247.45,22062.0,214.4414,214.4674,214.4154,214.4241,22062.0
2017-12-27 12:40:00,247.46,247.53,247.45,247.52,20578.0,214.4328,214.4934,214.4241,214.4847,20578.0
2017-12-27 12:45:00,247.51,247.53,247.46,247.47,57338.0,214.4761,214.4934,214.4328,214.4414,57338.0
2017-12-27 12:50:00,247.47,247.5,247.45,247.48,24168.0,214.4414,214.4674,214.4241,214.4501,24168.0
2017-12-27 12:55:00,247.48,247.5,247.46,247.48,19091.0,214.4501,214.4674,214.4328,214.4501,19091.0
2017-12-27 13:00:00,247.47,247.48,247.43,247.46,37520.0,214.4414,214.4501,214.4068,214.4328,37520.0
2017-12-27 13:05:00,247.46,247.52,247.46,247.51,24063.0,214.4328,214.4847,214.4328,214.4761,24063.0
2017-12-27 13:10:00,247.51,247.56,247.48,247.48,16188.0,214.4761,214.5194,214.4501,214.4501,16188.0
2017-12-27 13:15:00,247.48,247.49,247.45,247.46,27299.0,214.4501,214.4587,214.4241,214.4328,27299.0
2017-12-27 13:20:00,247.46,247.48,247.39,247.47,28350.0,214.4328,214.4501,214.3721,214.4414,28350.0
2017-12-27 13:25:00,247.47,247.48,247.41,247.43,20696.0,214.4414,214.4501,214.3894,214.4068,20696.0
2017-12-27 13:30:00,247.43,247.44,247.37,247.41,26103.0,214.4068,214.4154,214.3548,214.3894,26103.0
2017-12-27 13:35:00,247.41,247.47,247.4,247.45,14704.0,214.3894,214.4414,214.3808,214.4241,14704.0
2017-12-27 13:40:00,247.45,247.48,247.43,247.47,15083.0,214.4241,214.4501,214.4068,214.4414,15083.0
2017-12-27 13:45:00,247.47,247.49,247.44,247.48,17280.0,214.4414,214.4587,214.4154,214.4501,17280.0
2017-12-27 13:50:00,247.49,247.5,247.46,247.47,13787.0,214.4587,214.4674,214.4328,214.4414,13787.0
2017-12-27 13:55:00,247.47,247.55,247.47,247.54,28023.0,214.4414,214.5107,214.4414,214.5021,28023.0
2017-12-27 14:00:00,247.54,247.54,247.47,247.47,11981.0,214.5021,214.5021,214.4414,214.4414,11981.0
2017-12-27 14:05:00,247.46,247.49,247.45,247.46,16817.0,214.4328,214.4587,214.4241,214.4328,16817.0
2017-12-27 14:10:00,247.47,247.47,247.38,247.41,34294.0,214.4414,214.4414,214.3634,214.3894,34294.0
2017-12-27 14:15:00,247.41,247.44,247.39,247.41,36022.0,214.3894,214.4154,214.3721,214.3894,36022.0
2017-12-27 14:20:00,247.41,247.41,247.35,247.39,22804.0,214.3894,214.3894,214.3374,214.3721,22804.0
2017-12-27 14:25:00,247.39,247.47,247.38,247.45,32193.0,214.3721,214.4414,214.3634,214.4241,32193.0
2017-12-27 14:30:00,247.44,247.44,247.41,247.41,5634.0,214.4154,214.4154,214.3894,214.3894,5634.0
2017-12-27 14:35:00,247.4,247.45,247.37,247.44,27733.0,214.3808,214.4241,214.3548,214.4154,27733.0
2017-12-27 14:40:00,247.43,247.46,247.41,247.42,12263.0,214.4068,214.4328,214.3894,214.3981,12263.0
2017-12-27 14:45:00,247.42,247.42,247.38,247.39,20720.0,214.3981,214.3981,214.3634,214.3721,20720.0
2017-12-27 14:50:00,247.39,247.42,247.31,247.37,66712.0,214.3721,214.3981,214.3028,214.3548,66712.0
2017-12-27 14:55:00,247.37,247.4,247.36,247.39,16191.0,214.3548,214.3808,214.3461,214.3721,16191.0
2017-12-27 15:00:00,247.4,247.43,247.39,247.41,9913.0,214.3808,214.4068,214.3721,214.3894,9913.0
2017-12-27 15:05:00,247.4,247.43,247.38,247.4,14888.0,214.3808,214.4068,214.3634,214.3808,14888.0
2017-12-27 15:10:00,247.41,247.44,247.4,247.41,18195.0,214.3894,214.4154,214.3808,214.3894,18195.0
2017-12-27 15:15:00,247.41,247.41,247.34,247.36,26025.0,214.3894,214.3894,214.3288,214.3461,26025.0
2017-12-27 15:20:00,247.34,247.38,247.32,247.34,32677.0,214.3288,214.3634,214.3114,214.3288,32677.0
2017-12-27 15:25:00,247.34,247.35,247.31,247.34,37747.0,214.3288,214.3374,214.3028,214.3288,37747.0
2017-12-27 15:30:00,247.34,247.38,247.34,247.38,16882.0,214.3288,214.3634,214.3288,214.3634,16882.0
2017-12-27 15:35:00,247.37,247.37,247.27,247.27,29802.0,214.3548,214.3548,214.2681,214.2681,29802.0
2017-12-27 15:40:00,247.28,247.34,247.27,247.31,43741.0,214.2768,214.3288,214.2681,214.3028,43741.0
2017-12-27 15:45:00,247.31,247.36,247.26,247.31,58585.0,214.3028,214.3461,214.2594,214.3028,58585.0
2017-12-27 15:50:00,247.31,247.41,247.31,247.4,119022.0,214.3028,214.3894,214.3028,214.3808,119022.0
2017-12-27 15:55:00,247.4,247.53,247.39,247.5,196648.0,214.3808,214.4934,214.3721,214.4674,196648.0
2017-12-28 09:30:00,247.91,248.19,247.9,248.0,139043.0,214.8227,215.0653,214.814,214.9007,139043.0
2017-12-28 09:35:00,248.0,248.06,247.96,248.01,62249.0,214.9007,214.9527,214.866,214.9093,62249.0
2017-12-28 09:40:00,248.01,248.07,247.96,248.01,35035.0,214.9093,214.9613,214.866,214.9093,35035.0
2017-12-28 09:45:00,248.01,248.01,247.89,247.91,57235.0,214.9093,214.9093,214.8054,214.8227,57235.0
2017-12-28 09:50:00,247.9,247.96,247.85,247.88,83541.0,214.814,214.866,214.7707,214.7967,83541.0
2017-12-28 09:55:00,247.89,247.94,247.83,247.93,54577.0,214.8054,214.8487,214.7534,214.84,54577.0
2017-12-28 10:00:00,247.93,247.96,247.85,247.88,68805.0,214.84,214.866,214.7707,214.7967,68805.0
2017-12-28 10:05:00,247.87,247.96,247.87,247.95,16576.0,214.788,214.866,214.788,214.8574,16576.0
2017-12-28 10:10:00,247.95,247.96,247.92,247.93,14324.0,214.8574,214.866,214.8314,214.84,14324.0
2017-12-28 10:15:00,247.94,248.01,247.94,247.97,27852.0,214.8487,214.9093,214.8487,214.8747,27852.0
2017-12-28 10:20:00,247.96,248.0,247.93,247.97,21830.0,214.866,214.9007,214.84,214.8747,21830.0
2017-12-28 10:25:00,247.97,247.98,247.9,247.91,21415.0,214.8747,214.8834,214.814,214.8227,21415.0
2017-12-28 10:30:00,247.91,247.92,247.84,247.85,19500.0,214.8227,214.8314,214.762,214.7707,19500.0
2017-12-28 10:35:00,247.84,247.95,247.81,247.93,55051.0,214.762,214.8574,214.736,214.84,55051.0
2017-12-28 10:40:00,247.92,248.05,247.92,248.04,56902.0,214.8314,214.944,214.8314,214.9353,56902.0
2017-12-28 10:45:00,248.04,248.12,247.94,247.99,58066.0,214.9353,215.0047,214.8487,214.892,58066.0
2017-12-28 10:50:00,247.99,248.07,247.96,248.06,14745.0,214.892,214.9613,214.866,214.9527,14745.0
2017-12-28 10:55:00,248.06,248.09,248.02,248.04,7145.0,214.9527,214.9787,214.918,214.9353,7145.0
2017-12-28 11:00:00,248.03,248.07,247.92,247.93,15164.0,214.9267,214.9613,214.8314,214.84,15164.0
2017-12-28 11:05:00,247.93,247.97,247.89,247.97,17271.0,214.84,214.8747,214.8054,214.8747,17271.0
2017-12-28 11:10:00,247.98,248.0,247.96,247.98,17211.0,214.8834,214.9007,214.866,214.8834,17211.0
2017-12-28 11:15:00,247.97,247.98,247.88,247.92,20992.0,214.8747,214.8834,214.7967,214.8314,20992.0
2017-12-28 11:20:00,247.92,247.95,247.91,247.93,15664.0,214.8314,214.8574,214.8227,214.84,15664.0
2017-12-28 11:25:00,247.92,247.94,247.89,247.92,21645.0,214.8314,214.8487,214.8054,214.8314,21645.0
2017-12-28 11:30:00,247.91,247.97,247.88,247.97,25363.0,214.8227,214.8747,214.7967,214.8747,25363.0
2017-12-28 11:35:00,247.97,247.99,247.95,247.98,8297.0,214.8747,214.892,214.8574,214.8834,8297.0
2017-12-28 11:40:00,247.98,248.05,247.97,248.02,10526.0,214.8834,214.944,214.8747,214.918,10526.0
2017-12-28 11:45:00,248.03,248.04,247.95,247.97,10151.0,214.9267,214.9353,214.8574,214.8747,10151.0
2017-12-28 11:50:00,247.98,248.0,247.96,247.98,32760.0,214.8834,214.9007,214.866,214.8834,32760.0
2017-12-28 11:55:00,247.98,248.0,247.92,247.93,46521.0,214.8834,214.9007,214.8314,214.84,46521.0
2017-12-28 12:00:00,247.93,247.95,247.89,247.89,14836.0,214.84,214.8574,214.8054,214.8054,14836.0
2017-12-28 12:05:00,247.88,247.91,247.87,247.89,10484.0,214.7967,214.8227,214.788,214.8054,10484.0
2017-12-28 12:10:00,247.89,247.93,247.88,247.89,14825.0,214.8054,214.84,214.7967,214.8054,14825.0
2017-12-28 12:15:00,247.89,247.91,247.86,247.86,18509.0,214.8054,214.8227,214.7794,214.7794,18509.0
2017-12-28 12:20:00,247.87,247.9,247.86,247.89,6028.0,214.788,214.814,214.7794,214.8054,6028.0
2017-12-28 12:25:00,247.9,247.91,247.88,247.89,17740.0,214.814,214.8227,214.7967,214.8054,17740.0
2017-12-28 12:30:00,247.89,247.9,247.87,247.88,14369.0,214.8054,214.814,214.788,214.7967,14369.0
2017-12-28 12:35:00,247.88,247.9,247.85,247.85,22680.0,214.7967,214.814,214.7707,214.7707,22680.0
2017-12-28 12:40:00,247.86,247.89,247.84,247.86,87127.0,214.7794,214.8054,214.762,214.7794,87127.0
2017-12-28 12:45:00,247.87,247.89,247.84,247.85,19950.0,214.788,214.8054,214.762,214.7707,19950.0
2017-12-28 12:50:00,247.85,247.85,247.77,247.81,22056.0,214.7707,214.7707,214.7014,214.736,22056.0
2017-12-28 12:55:00,247.81,247.84,247.8,247.84,18095.0,214.736,214.762,214.7274,214.762,18095.0
2017-12-28 13:00:00,247.85,247.87,247.82,247.87,6252.0,214.7707,214.788,214.7447,214.788,6252.0
2017-12-28 13:05:00,247.87,247.87,247.83,247.83,6205.0,214.788,214.788,214.7534,214.7534,6205.0
2017-12-28 13:10:00,247.83,247.88,247.8,247.86,22336.0,214.7534,214.7967,214.7274,214.7794,22336.0
2017-12-28 13:15:00,247.86,247.89,247.86,247.89,10485.0,214.7794,214.8054,214.7794,214.8054,10485.0
2017-12-28 13:20:00,247.88,247.88,247.83,247.83,23548.0,214.7967,214.7967,214.7534,214.7534,23548.0
2017-12-28 13:25:00,247.84,247.86,247.82,247.85,15417.0,214.762,214.7794,214.7447,214.7707,15417.0
2017-12-28 13:30:00,247.85,247.89,247.84,247.87,15833.0,214.7707,214.8054,214.762,214.788,15833.0
2017-12-28 13:35:00,247.87,247.88,247.84,247.88,11967.0,214.788,214.7967,214.762,214.7967,11967.0
2017-12-28 13:40:00,247.87,247.88,247.86,247.88,12430.0,214.788,214.7967,214.7794,214.7967,12430.0
2017-12-28 13:45:00,247.89,247.92,247.88,247.92,6645.0,214.8054,214.8314,214.7967,214.8314,6645.0
2017-12-28 13:50:00,247.92,247.94,247.89,247.89,11286.0,214.8314,214.8487,214.8054,214.8054,11286.0
2017-12-28 13:55:00,247.89,247.93,247.87,247.92,32725.0,214.8054,214.84,214.788,214.8314,32725.0
2017-12-28 14:00:00,247.92,247.92,247.88,247.91,7116.0,214.8314,214.8314,214.7967,214.8227,7116.0
2017-12-28 14:05:00,247.91,247.94,247.88,247.89,53619.0,214.8227,214.8487,214.7967,214.8054,53619.0
2017-12-28 14:10:00,247.89,247.94,247.87,247.92,7317.0,214.8054,214.8487,214.788,214.8314,7317.0
2017-12-28 14:15:00,247.93,247.98,247.9,247.97,14049.0,214.84,214.8834,214.814,214.8747,14049.0
2017-12-28 14:20:00,247.97,247.98,247.95,247.96,14072.0,214.8747,214.8834,214.8574,214.866,14072.0
2017-12-28 14:25:00,247.96,247.97,247.95,247.97,14641.0,214.866,214.8747,214.8574,214.8747,14641.0
2017-12-28 14:30:00,247.96,247.99,247.95,247.96,23535.0,214.866,214.892,214.8574,214.866,23535.0
2017-12-28 14:35:00,247.96,247.99,247.91,247.98,14955.0,214.866,214.892,214.8227,214.8834,14955.0
2017-12-28 14:40:00,247.98,248.0,247.97,247.99,14366.0,214.8834,214.9007,214.8747,214.892,14366.0
2017-12-28 14:45:00,247.98,248.0,247.97,248.0,38378.0,214.8834,214.9007,214.8747,214.9007,38378.0
2017-12-28 14:50:00,248.0,248.04,247.99,248.01,11549.0,214.9007,214.9353,214.892,214.9093,11549.0
2017-12-28 14:55:00,248.01,248.02,247.97,247.98,20218.0,214.9093,214.918,214.8747,214.8834,20218.0
2017-12-28 15:00:00,247.99,247.99,247.95,247.97,12417.0,214.892,214.892,214.8574,214.8747,12417.0
2017-12-28 15:05:00,247.97,247.98,247.92,247.93,13051.0,214.8747,214.8834,214.8314,214.84,13051.0
2017-12-28 15:10:00,247.93,247.94,247.91,247.93,7940.0,214.84,214.8487,214.8227,214.84,7940.0
2017-12-28 15:15:00,247.93,247.95,247.9,247.92,26850.0,214.84,214.8574,214.814,214.8314,26850.0
2017-12-28 15:20:00,247.93,247.95,247.91,247.93,15695.0,214.84,214.8574,214.8227,214.84,15695.0
2017-12-28 15:25:00,247.92,247.94,247.91,247.93,27906.0,214.8314,214.8487,214.8227,214.84,27906.0
2017-12-28 15:30:00,247.93,247.96,247.92,247.96,15603.0,214.84,214.866,214.8314,214.866,15603.0
2017-12-28 15:35:00,247.97,248.0,247.96,248.0,12167.0,214.8747,214.9007,214.866,214.9007,12167.0
2017-12-28 15:40:00,247.99,248.03,247.98,248.02,22343.0,214.892,214.9267,214.8834,214.918,22343.0
2017-12-28 15:45:00,248.02,248.03,247.99,248.0,27840.0,214.918,214.9267,214.892,214.9007,27840.0
2017-12-28 15:50:00,248.01,248.08,248.01,248.08,45397.0,214.9093,214.97,214.9093,214.97,45397.0
2017-12-28 15:55:00,248.07,248.18,248.06,248.1,125814.0,214.9613,215.0567,214.9527,214.9873,125814.0
2017-12-29 09:30:00,248.57,248.61,248.27,248.3,141162.0,215.3946,215.4293,215.1346,215.1606,141162.0
2017-12-29 09:35:00,248.29,248.35,248.14,248.34,43932.0,215.152,215.204,215.022,215.1953,43932.0
2017-12-29 09:40:00,248.34,248.38,248.25,248.29,27814.0,215.1953,215.23,215.1173,215.152,27814.0
2017-12-29 09:45:00,248.31,248.35,248.22,248.26,38654.0,215.1693,215.204,215.0913,215.126,38654.0
2017-12-29 09:50:00,248.27,248.3,248.12,248.15,30978.0,215.1346,215.1606,215.0047,215.0307,30978.0
2017-12-29 09:55:00,248.16,248.18,248.09,248.16,15552.0,215.0393,215.0567,214.9787,215.0393,15552.0
2017-12-29 10:00:00,248.17,248.18,248.01,248.11,23946.0,215.048,215.0567,214.9093,214.996,23946.0
2017-12-29 10:05:00,248.11,248.12,248.02,248.04,63877.0,214.996,215.0047,214.918,214.9353,63877.0
2017-12-29 10:10:00,248.03,248.08,248.0,248.01,24448.0,214.9267,214.97,214.9007,214.9093,24448.0
2017-12-29 10:15:00,248.0,248.13,247.91,248.12,19831.0,214.9007,215.0133,214.8227,215.0047,19831.0
2017-12-29 10:20:00,248.09,248.1,248.01,248.06,11693.0,214.9787,214.9873,214.9093,214.9527,11693.0
2017-12-29 10:25:00,248.06,248.11,248.06,248.08,12296.0,214.9527,214.996,214.9527,214.97,12296.0
2017-12-29 10:30:00,248.07,248.1,248.04,248.05,17509.0,214.9613,214.9873,214.9353,214.944,17509.0
2017-12-29 10:35:00,248.02,248.04,247.8,247.84,35336.0,214.918,214.9353,214.7274,214.762,35336.0
2017-12-29 10:40:00,247.86,247.89,247.76,247.87,26491.0,214.7794,214.8054,214.6927,214.788,26491.0
2017-12-29 10:45:00,247.88,247.92,247.8,247.81,12030.0,214.7967,214.8314,214.7274,214.736,12030.0
2017-12-29 10:50:00,247.81,247.83,247.77,247.79,10327.0,214.736,214.7534,214.7014,214.7187,10327.0
2017-12-29 10:55:00,247.81,247.86,247.74,247.86,19123.0,214.736,214.7794,214.6754,214.7794,19123.0
2017-12-29 11:00:00,247.86,247.89,247.71,247.79,18636.0,214.7794,214.8054,214.6494,214.7187,18636.0
2017-12-29 11:05:00,247.83,247.84,247.75,247.77,14447.0,214.7534,214.762,214.684,214.7014,14447.0
2017-12-29 11:10:00,247.77,247.85,247.74,247.84,20469.0,214.7014,214.7707,214.6754,214.762,20469.0
2017-12-29 11:15:00,247.85,247.88,247.81,247.83,36323.0,214.7707,214.7967,214.736,214.7534,36323.0
2017-12-29 11:20:00,247.82,248.03,247.82,248.01,478101.0,214.7447,214.9267,214.7447,214.9093,478101.0
2017-12-29 11:25:00,248.0,248.01,247.95,247.98,34089.0,214.9007,214.9093,214.8574,214.8834,34089.0
2017-12-29 11:30:00,247.99,248.07,247.95,247.95,58006.0,214.892,214.9613,214.8574,214.8574,58006.0
2017-12-29 11:35:00,247.95,248.01,247.92,247.92,38255.0,214.8574,214.9093,214.8314,214.8314,38255.0
2017-12-29 11:40:00,247.93,248.0,247.92,248.0,67276.0,214.84,214.9007,214.8314,214.9007,67276.0
2017-12-29 11:45:00,247.99,248.07,247.98,248.06,24225.0,214.892,214.9613,214.8834,214.9527,24225.0
2017-12-29 11:50:00,248.08,248.12,248.05,248.05,20319.0,214.97,215.0047,214.944,214.944,20319.0
2017-12-29 11:55:00,248.06,248.06,248.02,248.05,12617.0,214.9527,214.9527,214.918,214.944,12617.0
2017-12-29 12:00:00,248.06,248.07,248.01,248.01,6136.0,214.9527,214.9613,214.9093,214.9093,6136.0
2017-12-29 12:05:00,248.02,248.04,247.99,248.02,10211.0,214.918,214.9353,214.892,214.918,10211.0
2017-12-29 12:10:00,248.02,248.06,248.0,248.01,14174.0,214.918,214.9527,214.9007,214.9093,14174.0
2017-12-29 12:15:00,248.01,248.04,248.0,248.03,13717.0,214.9093,214.9353,214.9007,214.9267,13717.0
2017-12-29 12:20:00,248.05,248.06,247.99,248.0,16327.0,214.944,214.9527,214.892,214.9007,16327.0
2017-12-29 12:25:00,248.0,248.01,247.91,247.91,9506.0,214.9007,214.9093,214.8227,214.8227,9506.0
2017-12-29 12:30:00,247.91,247.98,247.89,247.97,9338.0,214.8227,214.8834,214.8054,214.8747,9338.0
2017-12-29 12:35:00,247.98,248.02,247.97,248.0,5276.0,214.8834,214.918,214.8747,214.9007,5276.0
2017-12-29 12:40:00,248.01,248.01,247.95,248.0,11466.0,214.9093,214.9093,214.8574,214.9007,11466.0
2017-12-29 12:45:00,248.01,248.03,247.94,247.94,28320.0,214.9093,214.9267,214.8487,214.8487,28320.0
2017-12-29 12:50:00,247.94,247.97,247.93,247.95,8417.0,214.8487,214.8747,214.84,214.8574,8417.0
2017-12-29 12:55:00,247.94,247.96,247.92,247.96,14995.0,214.8487,214.866,214.8314,214.866,14995.0
2017-12-29 13:00:00,247.96,247.96,247.86,247.9,9204.0,214.866,214.866,214.7794,214.814,9204.0
2017-12-29 13:05:00,247.91,247.97,247.9,247.92,6391.0,214.8227,214.8747,214.814,214.8314,6391.0
2017-12-29 13:10:00,247.94,247.94,247.86,247.86,4923.0,214.8487,214.8487,214.7794,214.7794,4923.0
2017-12-29 13:15:00,247.87,247.89,247.83,247.88,6436.0,214.788,214.8054,214.7534,214.7967,6436.0
2017-12-29 13:20:00,247.87,247.92,247.87,247.92,7611.0,214.788,214.8314,214.788,214.8314,7611.0
2017-12-29 13:25:00,247.93,247.97,247.89,247.9,20826.0,214.84,214.8747,214.8054,214.814,20826.0
2017-12-29 13:30:00,247.89,247.91,247.87,247.9,9545.0,214.8054,214.8227,214.788,214.814,9545.0
2017-12-29 13:35:00,247.9,247.9,247.8,247.83,20144.0,214.814,214.814,214.7274,214.7534,20144.0
2017-12-29 13:40:00,247.84,247.85,247.8,247.84,14647.0,214.762,214.7707,214.7274,214.762,14647.0
2017-12-29 13:45:00,247.84,247.85,247.78,247.82,11954.0,214.762,214.7707,214.71,214.7447,11954.0
2017-12-29 13:50:00,247.82,247.83,247.74,247.75,13693.0,214.7447,214.7534,214.6754,214.684,13693.0
2017-12-29 13:55:00,247.75,247.79,247.69,247.79,13068.0,214.684,214.7187,214.6321,214.7187,13068.0
2017-12-29 14:00:00,247.78,247.85,247.78,247.82,19127.0,214.71,214.7707,214.71,214.7447,19127.0
2017-12-29 14:05:00,247.81,247.81,247.77,247.77,6902.0,214.736,214.736,214.7014,214.7014,6902.0
2017-12-29 14:10:00,247.76,247.81,247.74,247.81,13502.0,214.6927,214.736,214.6754,214.736,13502.0
2017-12-29 14:15:00,247.8,247.85,247.8,247.85,40356.0,214.7274,214.7707,214.7274,214.7707,40356.0
2017-12-29 14:20:00,247.85,247.88,247.81,247.86,48354.0,214.7707,214.7967,214.736,214.7794,48354.0
2017-12-29 14:25:00,247.85,247.87,247.83,247.84,9649.0,214.7707,214.788,214.7534,214.762,9649.0
2017-12-29 14:30:00,247.85,247.86,247.82,247.82,9078.0,214.7707,214.7794,214.7447,214.7447,9078.0
2017-12-29 14:35:00,247.81,247.82,247.75,247.77,15385.0,214.736,214.7447,214.684,214.7014,15385.0
2017-12-29 14:40:00,247.78,247.87,247.78,247.85,12279.0,214.71,214.788,214.71,214.7707,12279.0
2017-12-29 14:45:00,247.84,247.85,247.78,247.8,7837.0,214.762,214.7707,214.71,214.7274,7837.0
2017-12-29 14:50:00,247.8,247.83,247.79,247.82,13567.0,214.7274,214.7534,214.7187,214.7447,13567.0
2017-12-29 14:55:00,247.83,247.85,247.82,247.83,11554.0,214.7534,214.7707,214.7447,214.7534,11554.0
2017-12-29 15:00:00,247.83,247.83,247.78,247.81,16477.0,214.7534,214.7534,214.71,214.736,16477.0
2017-12-29 15:05:00,247.81,247.91,247.8,247.9,40899.0,214.736,214.8227,214.7274,214.814,40899.0
2017-12-29 15:10:00,247.9,247.94,247.89,247.93,34666.0,214.814,214.8487,214.8054,214.84,34666.0
2017-12-29 15:15:00,247.93,247.94,247.87,247.89,22160.0,214.84,214.8487,214.788,214.8054,22160.0
2017-12-29 15:20:00,247.9,248.01,247.89,247.99,30219.0,214.814,214.9093,214.8054,214.892,30219.0
2017-12-29 15:25:00,247.99,248.0,247.91,247.96,32894.0,214.892,214.9007,214.8227,214.866,32894.0
2017-12-29 15:30:00,247.97,247.97,247.88,247.88,40467.0,214.8747,214.8747,214.7967,214.7967,40467.0
2017-12-29 15:35:00,247.88,247.88,247.71,247.72,27613.0,214.7967,214.7967,214.6494,214.6581,27613.0
2017-12-29 15:40:00,247.72,247.75,247.67,247.71,52391.0,214.6581,214.684,214.6147,214.6494,52391.0
2017-12-29 15:45:00,247.7,247.83,247.69,247.8,69610.0,214.6407,214.7534,214.6321,214.7274,69610.0
2017-12-29 15:50:00,247.8,247.8,247.59,247.61,146538.0,214.7274,214.7274,214.5454,214.5627,146538.0
2017-12-29 15:55:00,247.6,247.65,247.17,247.29,204958.0,214.5541,214.5974,214.1815,214.2854,204958.0
2018-01-02 09:30:00,248.34,248.47,248.05,248.1,177513.0,215.1953,215.308,214.944,214.9873,177513.0
2018-01-02 09:35:00,248.12,248.4,248.09,248.34,129991.0,215.0047,215.2473,214.9787,215.1953,129991.0
2018-01-02 09:40:00,248.35,248.42,248.07,248.09,383943.0,215.204,215.2646,214.9613,214.9787,383943.0
2018-01-02 09:45:00,248.08,248.11,247.74,247.77,214111.0,214.97,214.996,214.6754,214.7014,214111.0
2018-01-02 09:50:00,247.76,247.94,247.69,247.84,64057.0,214.6927,214.8487,214.6321,214.762,64057.0
2018-01-02 09:55:00,247.84,248.11,247.79,248.07,54019.0,214.762,214.996,214.7187,214.9613,54019.0
2018-01-02 10:00:00,248.07,248.28,248.06,248.09,141707.0,214.9613,215.1433,214.9527,214.9787,141707.0
2018-01-02 10:05:00,248.09,248.21,248.06,248.15,33812.0,214.9787,215.0827,214.9527,215.0307,33812.0
2018-01-02 10:10:00,248.13,248.14,247.96,247.97,38417.0,215.0133,215.022,214.866,214.8747,38417.0
2018-01-02 10:15:00,247.96,248.09,247.96,248.01,39717.0,214.866,214.9787,214.866,214.9093,39717.0
2018-01-02 10:20:00,248.01,248.07,247.97,248.0,36957.0,214.9093,214.9613,214.8747,214.9007,36957.0
2018-01-02 10:25:00,248.01,248.11,247.96,248.09,63034.0,214.9093,214.996,214.866,214.9787,63034.0
2018-01-02 10:30:00,248.11,248.15,247.97,248.0,57158.0,214.996,215.0307,214.8747,214.9007,57158.0
2018-01-02 10:35:00,248.0,248.06,247.62,247.8,87479.0,214.9007,214.9527,214.5714,214.7274,87479.0
2018-01-02 10:40:00,247.78,247.79,247.57,247.59,117317.0,214.71,214.7187,214.5281,214.5454,117317.0
2018-01-02 10:45:00,247.59,247.65,247.55,247.58,35914.0,214.5454,214.5974,214.5107,214.5367,35914.0
2018-01-02 10:50:00,247.61,247.68,247.59,247.66,30686.0,214.5627,214.6234,214.5454,214.6061,30686.0
2018-01-02 10:55:00,247.65,247.69,247.57,247.67,29868.0,214.5974,214.6321,214.5281,214.6147,29868.0
2018-01-02 11:00:00,247.67,247.67,247.62,247.65,26597.0,214.6147,214.6147,214.5714,214.5974,26597.0
2018-01-02 11:05:00,247.64,247.64,247.58,247.63,27876.0,214.5887,214.5887,214.5367,214.5801,27876.0
2018-01-02 11:10:00,247.64,247.65,247.54,247.57,21134.0,214.5887,214.5974,214.5021,214.5281,21134.0
2018-01-02 11:15:00,247.59,247.79,247.56,247.71,55774.0,214.5454,214.7187,214.5194,214.6494,55774.0
2018-01-02 11:20:00,247.72,247.72,247.43,247.51,39065.0,214.6581,214.6581,214.4068,214.4761,39065.0
2018-01-02 11:25:00,247.51,247.57,247.36,247.39,37680.0,214.4761,214.5281,214.3461,214.3721,37680.0
2018-01-02 11:30:00,247.41,247.41,247.3,247.38,60848.0,214.3894,214.3894,214.2941,214.3634,60848.0
2018-01-02 11:35:00,247.38,247.39,247.25,247.28,40429.0,214.3634,214.3721,214.2508,214.2768,40429.0
2018-01-02 11:40:00,247.3,247.35,247.22,247.34,20950.0,214.2941,214.3374,214.2248,214.3288,20950.0
2018-01-02 11:45:00,247.33,247.37,247.26,247.34,23287.0,214.3201,214.3548,214.2594,214.3288,23287.0
2018-01-02 11:50:00,247.34,247.37,247.27,247.35,84874.0,214.3288,214.3548,214.2681,214.3374,84874.0
2018-01-02 11:55:00,247.34,247.45,247.3,247.45,52024.0,214.3288,214.4241,214.2941,214.4241,52024.0
2018-01-02 12:00:00,247.46,247.57,247.45,247.56,36021.0,214.4328,214.5281,214.4241,214.5194,36021.0
2018-01-02 12:05:00,247.56,247.56,247.49,247.49,22950.0,214.5194,214.5194,214.4587,214.4587,22950.0
2018-01-02 12:10:00,247.49,247.49,247.42,247.46,17851.0,214.4587,214.4587,214.3981,214.4328,17851.0
2018-01-02 12:15:00,247.45,247.52,247.44,247.5,53169.0,214.4241,214.4847,214.4154,214.4674,53169.0
2018-01-02 12:20:00,247.49,247.49,247.46,247.47,24651.0,214.4587,214.4587,214.4328,214.4414,24651.0
2018-01-02 12:25:00,247.47,247.51,247.47,247.49,22671.0,214.4414,214.4761,214.4414,214.4587,22671.0
2018-01-02 12:30:00,247.49,247.52,247.46,247.47,14316.0,214.4587,214.4847,214.4328,214.4414,14316.0
2018-01-02 12:35:00,247.48,247.51,247.4,247.44,25611.0,214.4501,214.4761,214.3808,214.4154,25611.0
2018-01-02 12:40:00,247.44,247.44,247.34,247.37,34676.0,214.4154,214.4154,214.3288,214.3548,34676.0
2018-01-02 12:45:00,247.37,247.39,247.34,247.35,14208.0,214.3548,214.3721,214.3288,214.3374,14208.0
2018-01-02 12:50:00,247.38,247.44,247.36,247.42,27658.0,214.3634,214.4154,214.3461,214.3981,27658.0
2018-01-02 12:55:00,247.42,247.43,247.34,247.39,17356.0,214.3981,214.4068,214.3288,214.3721,17356.0
2018-01-02 13:00:00,247.4,247.47,247.38,247.46,12033.0,214.3808,214.4414,214.3634,214.4328,12033.0
2018-01-02 13:05:00,247.47,247.52,247.47,247.51,24084.0,214.4414,214.4847,214.4414,214.4761,24084.0
2018-01-02 13:10:00,247.52,247.56,247.51,247.54,55368.0,214.4847,214.5194,214.4761,214.5021,55368.0
2018-01-02 13:15:00,247.55,247.7,247.55,247.58,42755.0,214.5107,214.6407,214.5107,214.5367,42755.0
2018-01-02 13:20:00,247.59,247.62,247.57,247.58,20918.0,214.5454,214.5714,214.5281,214.5367,20918.0
2018-01-02 13:25:00,247.58,247.61,247.57,247.59,15123.0,214.5367,214.5627,214.5281,214.5454,15123.0
2018-01-02 13:30:00,247.6,247.61,247.55,247.6,22575.0,214.5541,214.5627,214.5107,214.5541,22575.0
2018-01-02 13:35:00,247.61,247.62,247.56,247.59,19255.0,214.5627,214.5714,214.5194,214.5454,19255.0
2018-01-02 13:40:00,247.58,247.62,247.57,247.58,16429.0,214.5367,214.5714,214.5281,214.5367,16429.0
2018-01-02 13:45:00,247.58,247.58,247.52,247.53,13360.0,214.5367,214.5367,214.4847,214.4934,13360.0
2018-01-02 13:50:00,247.54,247.54,247.45,247.47,20209.0,214.5021,214.5021,214.4241,214.4414,20209.0
2018-01-02 13:55:00,247.47,247.59,247.45,247.59,32797.0,214.4414,214.5454,214.4241,214.5454,32797.0
2018-01-02 14:00:00,247.59,247.6,247.55,247.59,11993.0,214.5454,214.5541,214.5107,214.5454,11993.0
2018-01-02 14:05:00,247.58,247.58,247.51,247.51,15228.0,214.5367,214.5367,214.4761,214.4761,15228.0
2018-01-02 14:10:00,247.53,247.55,247.51,247.55,77834.0,214.4934,214.5107,214.4761,214.5107,77834.0
2018-01-02 14:15:00,247.54,247.61,247.53,247.6,44311.0,214.5021,214.5627,214.4934,214.5541,44311.0
2018-01-02 14:20:00,247.59,247.61,247.56,247.58,18930.0,214.5454,214.5627,214.5194,214.5367,18930.0
2018-01-02 14:25:00,247.58,247.59,247.53,247.57,23713.0,214.5367,214.5454,214.4934,214.5281,23713.0
2018-01-02 14:30:00,247.57,247.63,247.55,247.55,93864.0,214.5281,214.5801,214.5107,214.5107,93864.0
2018-01-02 14:35:00,247.56,247.59,247.54,247.58,27423.0,214.5194,214.5454,214.5021,214.5367,27423.0
2018-01-02 14:40:00,247.57,247.64,247.57,247.6,33236.0,214.5281,214.5887,214.5281,214.5541,33236.0
2018-01-02 14:45:00,247.59,247.61,247.59,247.6,17499.0,214.5454,214.5627,214.5454,214.5541,17499.0
2018-01-02 14:50:00,247.6,247.62,247.58,247.62,22056.0,214.5541,214.5714,214.5367,214.5714,22056.0
2018-01-02 14:55:00,247.61,247.65,247.59,247.65,21571.0,214.5627,214.5974,214.5454,214.5974,21571.0
2018-01-02 15:00:00,247.65,247.65,247.57,247.59,28082.0,214.5974,214.5974,214.5281,214.5454,28082.0
2018-01-02 15:05:00,247.59,247.62,247.58,247.62,51813.0,214.5454,214.5714,214.5367,214.5714,51813.0
2018-01-02 15:10:00,247.62,247.69,247.62,247.68,29668.0,214.5714,214.6321,214.5714,214.6234,29668.0
2018-01-02 15:15:00,247.68,247.75,247.66,247.73,40752.0,214.6234,214.684,214.6061,214.6667,40752.0
2018-01-02 15:20:00,247.73,247.77,247.71,247.77,69073.0,214.6667,214.7014,214.6494,214.7014,69073.0
2018-01-02 15:25:00,247.77,247.84,247.73,247.81,59497.0,214.7014,214.762,214.6667,214.736,59497.0
2018-01-02 15:30:00,247.81,247.82,247.71,247.71,51533.0,214.736,214.7447,214.6494,214.6494,51533.0
2018-01-02 15:35:00,247.71,247.74,247.63,247.74,46535.0,214.6494,214.6754,214.5801,214.6754,46535.0
2018-01-02 15:40:00,247.75,247.84,247.74,247.82,63977.0,214.684,214.762,214.6754,214.7447,63977.0
2018-01-02 15:45:00,247.83,247.87,247.8,247.84,38936.0,214.7534,214.788,214.7274,214.762,38936.0
2018-01-02 15:50:00,247.85,247.96,247.85,247.91,91552.0,214.7707,214.866,214.7707,214.8227,91552.0
2018-01-02 15:55:00,247.92,248.05,247.91,248.04,228287.0,214.8314,214.944,214.8227,214.9353,228287.0
2018-01-03 09:30:00,248.32,248.36,248.07,248.14,91868.0,215.178,215.2126,214.9613,215.022,91868.0
2018-01-03 09:35:00,248.13,248.45,248.12,248.43,48228.0,215.0133,215.2906,215.0047,215.2733,48228.0
2018-01-03 09:40:00,248.42,248.49,248.34,248.41,47996.0,215.2646,215.3253,215.1953,215.256,47996.0
2018-01-03 09:45:00,248.41,248.5,248.36,248.48,75281.0,215.256,215.3339,215.2126,215.3166,75281.0
2018-01-03 09:50:00,248.48,248.57,248.38,248.53,124578.0,215.3166,215.3946,215.23,215.3599,124578.0
2018-01-03 09:55:00,248.54,248.63,248.49,248.53,59251.0,215.3686,215.4466,215.3253,215.3599,59251.0
2018-01-03 10:00:00,248.54,248.74,248.51,248.69,96483.0,215.3686,215.5419,215.3426,215.4986,96483.0
2018-01-03 10:05:00,248.7,248.7,248.58,248.6,49908.0,215.5073,215.5073,215.4033,215.4206,49908.0
2018-01-03 10:10:00,248.61,248.61,248.46,248.56,41694.0,215.4293,215.4293,215.2993,215.3859,41694.0
2018-01-03 10:15:00,248.56,248.64,248.52,248.62,40232.0,215.3859,215.4553,215.3513,215.4379,40232.0
2018-01-03 10:20:00,248.62,248.69,248.62,248.67,23676.0,215.4379,215.4986,215.4379,215.4813,23676.0
2018-01-03 10:25:00,248.68,248.8,248.66,248.78,46097.0,215.4899,215.5939,215.4726,215.5766,46097.0
2018-01-03 10:30:00,248.78,248.88,248.76,248.84,37780.0,215.5766,215.6632,215.5592,215.6286,37780.0
2018-01-03 10:35:00,248.84,248.85,248.77,248.78,22310.0,215.6286,215.6372,215.5679,215.5766,22310.0
2018-01-03 10:40:00,248.78,248.83,248.77,248.8,34337.0,215.5766,215.6199,215.5679,215.5939,34337.0
2018-01-03 10:45:00,248.81,248.82,248.6,248.66,71563.0,215.6026,215.6112,215.4206,215.4726,71563.0
2018-01-03 10:50:00,248.66,248.68,248.52,248.53,39475.0,215.4726,215.4899,215.3513,215.3599,39475.0
2018-01-03 10:55:00,248.53,248.58,248.45,248.54,56911.0,215.3599,215.4033,215.2906,215.3686,56911.0
2018-01-03 11:00:00,248.55,248.56,248.48,248.56,22178.0,215.3773,215.3859,215.3166,215.3859,22178.0
2018-01-03 11:05:00,248.56,248.58,248.52,248.57,31878.0,215.3859,215.4033,215.3513,215.3946,31878.0
2018-01-03 11:10:00,248.59,248.61,248.53,248.58,26402.0,215.4119,215.4293,215.3599,215.4033,26402.0
2018-01-03 11:15:00,248.58,248.59,248.53,248.57,25639.0,215.4033,215.4119,215.3599,215.3946,25639.0
2018-01-03 11:20:00,248.58,248.61,248.55,248.6,18361.0,215.4033,215.4293,215.3773,215.4206,18361.0
2018-01-03 11:25:00,248.61,248.63,248.57,248.58,21534.0,215.4293,215.4466,215.3946,215.4033,21534.0
2018-01-03 11:30:00,248.59,248.61,248.53,248.55,24685.0,215.4119,215.4293,215.3599,215.3773,24685.0
2018-01-03 11:35:00,248.56,248.56,248.46,248.46,91719.0,215.3859,215.3859,215.2993,215.2993,91719.0
2018-01-03 11:40:00,248.46,248.46,248.36,248.37,77820.0,215.2993,215.2993,215.2126,215.2213,77820.0
2018-01-03 11:45:00,248.37,248.46,248.31,248.46,101476.0,215.2213,215.2993,215.1693,215.2993,101476.0
2018-01-03 11:50:00,248.46,248.46,248.36,248.37,72844.0,215.2993,215.2993,215.2126,215.2213,72844.0
2018-01-03 11:55:00,248.37,248.42,248.34,248.38,59252.0,215.2213,215.2646,215.1953,215.23,59252.0
2018-01-03 12:00:00,248.39,248.47,248.39,248.42,20940.0,215.2386,215.308,215.2386,215.2646,20940.0
2018-01-03 12:05:00,248.42,248.46,248.4,248.46,19677.0,215.2646,215.2993,215.2473,215.2993,19677.0
2018-01-03 12:10:00,248.46,248.56,248.45,248.53,33607.0,215.2993,215.3859,215.2906,215.3599,33607.0
2018-01-03 12:15:00,248.52,248.59,248.46,248.58,73453.0,215.3513,215.4119,215.2993,215.4033,73453.0
2018-01-03 12:20:00,248.58,248.61,248.51,248.55,14301.0,215.4033,215.4293,215.3426,215.3773,14301.0
2018-01-03 12:25:00,248.55,248.55,248.5,248.52,23606.0,215.3773,215.3773,215.3339,215.3513,23606.0
2018-01-03 12:30:00,248.53,248.55,248.52,248.54,36313.0,215.3599,215.3773,215.3513,215.3686,36313.0
2018-01-03 12:35:00,248.54,248.6,248.54,248.59,69442.0,215.3686,215.4206,215.3686,215.4119,69442.0
2018-01-03 12:40:00,248.58,248.67,248.57,248.65,60217.0,215.4033,215.4813,215.3946,215.4639,60217.0
2018-01-03 12:45:00,248.65,248.79,248.64,248.73,23701.0,215.4639,215.5852,215.4553,215.5333,23701.0
2018-01-03 12:50:00,248.73,248.8,248.72,248.78,39821.0,215.5333,215.5939,215.5246,215.5766,39821.0
2018-01-03 12:55:00,248.78,248.8,248.73,248.76,25547.0,215.5766,215.5939,215.5333,215.5592,25547.0
2018-01-03 13:00:00,248.77,248.81,248.77,248.79,60462.0,215.5679,215.6026,215.5679,215.5852,60462.0
2018-01-03 13:05:00,248.8,248.81,248.77,248.81,21656.0,215.5939,215.6026,215.5679,215.6026,21656.0
2018-01-03 13:10:00,248.81,248.85,248.77,248.77,26603.0,215.6026,215.6372,215.5679,215.5679,26603.0
2018-01-03 13:15:00,248.78,248.81,248.77,248.78,18889.0,215.5766,215.6026,215.5679,215.5766,18889.0
2018-01-03 13:20:00,248.78,248.78,248.71,248.73,58172.0,215.5766,215.5766,215.5159,215.5333,58172.0
2018-01-03 13:25:00,248.73,248.75,248.65,248.66,26874.0,215.5333,215.5506,215.4639,215.4726,26874.0
2018-01-03 13:30:00,248.67,248.67,248.57,248.57,25294.0,215.4813,215.4813,215.3946,215.3946,25294.0
2018-01-03 13:35:00,248.57,248.57,248.52,248.54,31946.0,215.3946,215.3946,215.3513,215.3686,31946.0
2018-01-03 13:40:00,248.53,248.53,248.43,248.45,22050.0,215.3599,215.3599,215.2733,215.2906,22050.0
2018-01-03 13:45:00,248.44,248.52,248.42,248.51,12454.0,215.282,215.3513,215.2646,215.3426,12454.0
2018-01-03 13:50:00,248.5,248.51,248.44,248.46,25836.0,215.3339,215.3426,215.282,215.2993,25836.0
2018-01-03 13:55:00,248.46,248.46,248.4,248.44,21335.0,215.2993,215.2993,215.2473,215.282,21335.0
2018-01-03 14:00:00,248.45,248.49,248.42,248.43,36651.0,215.2906,215.3253,215.2646,215.2733,36651.0
2018-01-03 14:05:00,248.43,248.56,248.43,248.55,44571.0,215.2733,215.3859,215.2733,215.3773,44571.0
2018-01-03 14:10:00,248.56,248.6,248.53,248.58,19920.0,215.3859,215.4206,215.3599,215.4033,19920.0
2018-01-03 14:15:00,248.58,248.62,248.58,248.62,13631.0,215.4033,215.4379,215.4033,215.4379,13631.0
2018-01-03 14:20:00,248.62,248.64,248.58,248.61,19256.0,215.4379,215.4553,215.4033,215.4293,19256.0
2018-01-03 14:25:00,248.6,248.61,248.55,248.55,14559.0,215.4206,215.4293,215.3773,215.3773,14559.0
2018-01-03 14:30:00,248.56,248.56,248.52,248.53,16118.0,215.3859,215.3859,215.3513,215.3599,16118.0
2018-01-03 14:35:00,248.53,248.69,248.53,248.62,29313.0,215.3599,215.4986,215.3599,215.4379,29313.0
2018-01-03 14:40:00,248.62,248.71,248.59,248.68,43862.0,215.4379,215.5159,215.4119,215.4899,43862.0
2018-01-03 14:45:00,248.68,248.71,248.62,248.65,27594.0,215.4899,215.5159,215.4379,215.4639,27594.0
2018-01-03 14:50:00,248.66,248.66,248.61,248.64,20001.0,215.4726,215.4726,215.4293,215.4553,20001.0
2018-01-03 14:55:00,248.65,248.69,248.64,248.69,15079.0,215.4639,215.4986,215.4553,215.4986,15079.0
2018-01-03 15:00:00,248.69,248.69,248.64,248.67,19879.0,215.4986,215.4986,215.4553,215.4813,19879.0
2018-01-03 15:05:00,248.68,248.75,248.67,248.75,23445.0,215.4899,215.5506,215.4813,215.5506,23445.0
2018-01-03 15:10:00,248.74,248.77,248.71,248.76,90421.0,215.5419,215.5679,215.5159,215.5592,90421.0
2018-01-03 15:15:00,248.76,248.77,248.72,248.73,61126.0,215.5592,215.5679,215.5246,215.5333,61126.0
2018-01-03 15:20:00,248.73,248.76,248.71,248.76,35385.0,215.5333,215.5592,215.5159,215.5592,35385.0
2018-01-03 15:25:00,248.76,248.77,248.72,248.74,28662.0,215.5592,215.5679,215.5246,215.5419,28662.0
2018-01-03 15:30:00,248.73,248.9,248.68,248.87,561913.0,215.5333,215.6806,215.4899,215.6546,561913.0
2018-01-03 15:35:00,248.92,249.15,248.87,249.1,794516.0,215.6979,215.8972,215.6546,215.8539,794516.0
2018-01-03 15:40:00,249.1,249.1,248.99,249.06,75036.0,215.8539,215.8539,215.7586,215.8192,75036.0
2018-01-03 15:45:00,249.07,249.22,249.01,249.04,93371.0,215.8279,215.9579,215.7759,215.8019,93371.0
2018-01-03 15:50:00,249.05,249.2,249.05,249.17,115691.0,215.8105,215.9405,215.8105,215.9145,115691.0
2018-01-03 15:55:00,249.17,249.17,248.89,249.01,252743.0,215.9145,215.9145,215.6719,215.7759,252743.0
2018-01-04 09:30:00,249.91,250.0,249.62,249.84,419540.0,216.5558,216.6338,216.3045,216.4951,419540.0
2018-01-04 09:35:00,249.85,250.21,249.85,250.19,256956.0,216.5038,216.8157,216.5038,216.7984,256956.0
2018-01-04 09:40:00,250.2,250.3,250.02,250.13,169697.0,216.8071,216.8937,216.6511,216.7464,169697.0
2018-01-04 09:45:00,250.13,250.27,250.1,250.14,45409.0,216.7464,216.8677,216.7204,216.7551,45409.0
2018-01-04 09:50:00,250.16,250.39,250.12,250.34,77989.0,216.7724,216.9717,216.7377,216.9284,77989.0
2018-01-04 09:55:00,250.34,250.59,250.34,250.54,90888.0,216.9284,217.145,216.9284,217.1017,90888.0
2018-01-04 10:00:00,250.56,250.59,250.45,250.51,45022.0,217.119,217.145,217.0237,217.0757,45022.0
2018-01-04 10:05:00,250.51,250.56,250.47,250.48,54037.0,217.0757,217.119,217.041,217.0497,54037.0
2018-01-04 10:10:00,250.49,250.65,250.42,250.61,100716.0,217.0584,217.197,216.9977,217.1623,100716.0
2018-01-04 10:15:00,250.62,250.71,250.58,250.68,77971.0,217.171,217.249,217.1363,217.223,77971.0
2018-01-04 10:20:00,250.68,250.86,250.67,250.86,48360.0,217.223,217.379,217.2143,217.379,48360.0
2018-01-04 10:25:00,250.86,250.86,250.75,250.84,38645.0,217.379,217.379,217.2837,217.3616,38645.0
2018-01-04 10:30:00,250.85,250.86,250.7,250.77,64745.0,217.3703,217.379,217.2403,217.301,64745.0
2018-01-04 10:35:00,250.77,250.83,250.75,250.81,30685.0,217.301,217.353,217.2837,217.3356,30685.0
2018-01-04 10:40:00,250.8,250.92,250.55,250.55,158124.0,217.327,217.431,217.1103,217.1103,158124.0
2018-01-04 10:45:00,250.56,250.71,250.55,250.59,58647.0,217.119,217.249,217.1103,217.145,58647.0
2018-01-04 10:50:00,250.6,250.66,250.56,250.65,20416.0,217.1537,217.2057,217.119,217.197,20416.0
2018-01-04 10:55:00,250.65,250.69,250.55,250.69,52205.0,217.197,217.2317,217.1103,217.2317,52205.0
2018-01-04 11:00:00,250.68,250.72,250.65,250.68,28001.0,217.223,217.2577,217.197,217.223,28001.0
2018-01-04 11:05:00,250.68,250.76,250.57,250.6,37915.0,217.223,217.2923,217.1277,217.1537,37915.0
2018-01-04 11:10:00,250.62,250.71,250.59,250.7,26215.0,217.171,217.249,217.145,217.2403,26215.0
2018-01-04 11:15:00,250.7,250.71,250.45,250.56,83535.0,217.2403,217.249,217.0237,217.119,83535.0
2018-01-04 11:20:00,250.55,250.69,250.54,250.64,40509.0,217.1103,217.2317,217.1017,217.1883,40509.0
2018-01-04 11:25:00,250.64,250.64,250.48,250.5,43865.0,217.1883,217.1883,217.0497,217.067,43865.0
2018-01-04 11:30:00,250.5,250.58,250.49,250.51,96726.0,217.067,217.1363,217.0584,217.0757,96726.0
2018-01-04 11:35:00,250.51,250.52,250.33,250.38,89938.0,217.0757,217.0844,216.9197,216.963,89938.0
2018-01-04 11:40:00,250.37,250.41,250.34,250.38,33659.0,216.9544,216.989,216.9284,216.963,33659.0
2018-01-04 11:45:00,250.37,250.39,250.3,250.36,28284.0,216.9544,216.9717,216.8937,216.9457,28284.0
2018-01-04 11:50:00,250.36,250.37,250.29,250.36,43997.0,216.9457,216.9544,216.885,216.9457,43997.0
2018-01-04 11:55:00,250.36,250.41,250.33,250.41,28628.0,216.9457,216.989,216.9197,216.989,28628.0
2018-01-04 12:00:00,250.41,250.53,250.37,250.52,41392.0,216.989,217.093,216.9544,217.0844,41392.0
2018-01-04 12:05:00,250.52,250.64,250.52,250.59,25120.0,217.0844,217.1883,217.0844,217.145,25120.0
2018-01-04 12:10:00,250.6,250.62,250.57,250.59,10231.0,217.1537,217.171,217.1277,217.145,10231.0
2018-01-04 12:15:00,250.59,250.62,250.54,250.59,51223.0,217.145,217.171,217.1017,217.145,51223.0
2018-01-04 12:20:00,250.6,250.65,250.5,250.51,29888.0,217.1537,217.197,217.067,217.0757,29888.0
2018-01-04 12:25:00,250.51,250.51,250.45,250.5,36039.0,217.0757,217.0757,217.0237,217.067,36039.0
2018-01-04 12:30:00,250.5,250.5,250.42,250.42,20777.0,217.067,217.067,216.9977,216.9977,20777.0
2018-01-04 12:35:00,250.42,250.49,250.42,250.48,32745.0,216.9977,217.0584,216.9977,217.0497,32745.0
2018-01-04 12:40:00,250.46,250.6,250.46,250.57,15503.0,217.0324,217.1537,217.0324,217.1277,15503.0
2018-01-04 12:45:00,250.57,250.65,250.53,250.61,29629.0,217.1277,217.197,217.093,217.1623,29629.0
2018-01-04 12:50:00,250.61,250.66,250.61,250.65,13857.0,217.1623,217.2057,217.1623,217.197,13857.0
2018-01-04 12:55:00,250.65,250.65,250.58,250.62,23615.0,217.197,217.197,217.1363,217.171,23615.0
2018-01-04 13:00:00,250.62,250.65,250.53,250.58,21274.0,217.171,217.197,217.093,217.1363,21274.0
2018-01-04 13:05:00,250.58,250.61,250.55,250.55,33057.0,217.1363,217.1623,217.1103,217.1103,33057.0
2018-01-04 13:10:00,250.56,250.59,250.5,250.5,38844.0,217.119,217.145,217.067,217.067,38844.0
2018-01-04 13:15:00,250.51,250.55,250.47,250.54,14427.0,217.0757,217.1103,217.041,217.1017,14427.0
2018-01-04 13:20:00,250.54,250.54,250.47,250.51,13488.0,217.1017,217.1017,217.041,217.0757,13488.0
2018-01-04 13:25:00,250.51,250.57,250.5,250.57,11939.0,217.0757,217.1277,217.067,217.1277,11939.0
2018-01-04 13:30:00,250.57,250.58,250.51,250.58,33133.0,217.1277,217.1363,217.0757,217.1363,33133.0
2018-01-04 13:35:00,250.58,250.6,250.53,250.54,26856.0,217.1363,217.1537,217.093,217.1017,26856.0
2018-01-04 13:40:00,250.54,250.59,250.52,250.59,14262.0,217.1017,217.145,217.0844,217.145,14262.0
2018-01-04 13:45:00,250.6,250.65,250.58,250.63,20545.0,217.1537,217.197,217.1363,217.1797,20545.0
2018-01-04 13:50:00,250.63,250.63,250.59,250.59,36670.0,217.1797,217.1797,217.145,217.145,36670.0
2018-01-04 13:55:00,250.6,250.72,250.59,250.7,36321.0,217.1537,217.2577,217.145,217.2403,36321.0
2018-01-04 14:00:00,250.71,250.72,250.66,250.71,33221.0,217.249,217.2577,217.2057,217.249,33221.0
2018-01-04 14:05:00,250.71,250.72,250.67,250.7,58552.0,217.249,217.2577,217.2143,217.2403,58552.0
2018-01-04 14:10:00,250.7,250.7,250.65,250.68,37602.0,217.2403,217.2403,217.197,217.223,37602.0
2018-01-04 14:15:00,250.68,250.76,250.63,250.66,89531.0,217.223,217.2923,217.1797,217.2057,89531.0
2018-01-04 14:20:00,250.66,250.67,250.64,250.66,26457.0,217.2057,217.2143,217.1883,217.2057,26457.0
2018-01-04 14:25:00,250.66,250.67,250.57,250.59,33224.0,217.2057,217.2143,217.1277,217.145,33224.0
2018-01-04 14:30:00,250.59,250.67,250.58,250.66,19811.0,217.145,217.2143,217.1363,217.2057,19811.0
2018-01-04 14:35:00,250.66,250.67,250.61,250.64,20832.0,217.2057,217.2143,217.1623,217.1883,20832.0
2018-01-04 14:40:00,250.63,250.74,250.62,250.73,19182.0,217.1797,217.275,217.171,217.2663,19182.0
2018-01-04 14:45:00,250.74,250.79,250.72,250.78,17201.0,217.275,217.3183,217.2577,217.3096,17201.0
2018-01-04 14:50:00,250.78,250.78,250.68,250.71,25274.0,217.3096,217.3096,217.223,217.249,25274.0
2018-01-04 14:55:00,250.71,250.76,250.69,250.73,35576.0,217.249,217.2923,217.2317,217.2663,35576.0
2018-01-04 15:00:00,250.72,250.78,250.71,250.73,42292.0,217.2577,217.3096,217.249,217.2663,42292.0
2018-01-04 15:05:00,250.72,250.73,250.63,250.65,40702.0,217.2577,217.2663,217.1797,217.197,40702.0
2018-01-04 15:10:00,250.65,250.68,250.61,250.66,34504.0,217.197,217.223,217.1623,217.2057,34504.0
2018-01-04 15:15:00,250.65,250.77,250.65,250.7,32132.0,217.197,217.301,217.197,217.2403,32132.0
2018-01-04 15:20:00,250.71,250.72,250.61,250.65,40460.0,217.249,217.2577,217.1623,217.197,40460.0
2018-01-04 15:25:00,250.66,250.8,250.65,250.78,32944.0,217.2057,217.327,217.197,217.3096,32944.0
2018-01-04 15:30:00,250.77,250.77,250.68,250.7,76011.0,217.301,217.301,217.223,217.2403,76011.0
2018-01-04 15:35:00,250.7,250.71,250.61,250.62,38104.0,217.2403,217.249,217.1623,217.171,38104.0
2018-01-04 15:40:00,250.62,250.68,250.61,250.63,91925.0,217.171,217.223,217.1623,217.1797,91925.0
2018-01-04 15:45:00,250.63,250.66,250.58,250.6,88923.0,217.1797,217.2057,217.1363,217.1537,88923.0
2018-01-04 15:50:00,250.59,250.6,250.51,250.55,76532.0,217.145,217.1537,217.0757,217.1103,76532.0
2018-01-04 15:55:00,250.55,250.66,250.55,250.58,154230.0,217.1103,217.2057,217.1103,217.1363,154230.0
2018-01-05 09:30:00,251.38,251.39,251.16,251.24,193439.0,217.8296,217.8382,217.6389,217.7083,193439.0
2018-01-05 09:35:00,251.24,251.24,250.97,250.98,71964.0,217.7083,217.7083,217.4743,217.483,71964.0
2018-01-05 09:40:00,251.01,251.34,251.01,251.31,42716.0,217.509,217.7949,217.509,217.7689,42716.0
2018-01-05 09:45:00,251.31,251.44,251.08,251.17,49010.0,217.7689,217.8816,217.5696,217.6476,49010.0
2018-01-05 09:50:00,251.18,251.29,251.14,251.25,35500.0,217.6563,217.7516,217.6216,217.7169,35500.0
2018-01-05 09:55:00,251.25,251.34,251.14,251.2,31307.0,217.7169,217.7949,217.6216,217.6736,31307.0
2018-01-05 10:00:00,251.21,251.3,251.2,251.28,34320.0,217.6823,217.7602,217.6736,217.7429,34320.0
2018-01-05 10:05:00,251.27,251.35,251.19,251.28,20171.0,217.7343,217.8036,217.6649,217.7429,20171.0
2018-01-05 10:10:00,251.28,251.28,251.13,251.2,35142.0,217.7429,217.7429,217.6129,217.6736,35142.0
2018-01-05 10:15:00,251.21,251.23,251.13,251.2,24660.0,217.6823,217.6996,217.6129,217.6736,24660.0
2018-01-05 10:20:00,251.2,251.21,251.09,251.09,47237.0,217.6736,217.6823,217.5783,217.5783,47237.0
2018-01-05 10:25:00,251.09,251.1,251.0,251.04,36151.0,217.5783,217.5869,217.5003,217.5349,36151.0
2018-01-05 10:30:00,251.05,251.16,251.04,251.05,27350.0,217.5436,217.6389,217.5349,217.5436,27350.0
2018-01-05 10:35:00,251.06,251.16,251.06,251.16,35743.0,217.5523,217.6389,217.5523,217.6389,35743.0
2018-01-05 10:40:00,251.15,251.17,251.11,251.11,21132.0,217.6303,217.6476,217.5956,217.5956,21132.0
2018-01-05 10:45:00,251.13,251.13,251.0,251.01,30809.0,217.6129,217.6129,217.5003,217.509,30809.0
2018-01-05 10:50:00,251.01,251.1,250.99,251.1,24452.0,217.509,217.5869,217.4916,217.5869,24452.0
2018-01-05 10:55:00,251.1,251.26,251.1,251.2,33240.0,217.5869,217.7256,217.5869,217.6736,33240.0
2018-01-05 11:00:00,251.2,251.3,251.13,251.28,23942.0,217.6736,217.7602,217.6129,217.7429,23942.0
2018-01-05 11:05:00,251.3,251.4,251.28,251.35,16838.0,217.7602,217.8469,217.7429,217.8036,16838.0
2018-01-05 11:10:00,251.35,251.4,251.33,251.39,24659.0,217.8036,217.8469,217.7862,217.8382,24659.0
2018-01-05 11:15:00,251.4,251.52,251.39,251.52,43494.0,217.8469,217.9509,217.8382,217.9509,43494.0
2018-01-05 11:20:00,251.52,251.64,251.48,251.62,36821.0,217.9509,218.0549,217.9162,218.0375,36821.0
2018-01-05 11:25:00,251.64,251.64,251.5,251.55,46254.0,218.0549,218.0549,217.9336,217.9769,46254.0
2018-01-05 11:30:00,251.57,251.57,251.53,251.56,21421.0,217.9942,217.9942,217.9596,217.9855,21421.0
2018-01-05 11:35:00,251.56,251.56,251.46,251.47,19577.0,217.9855,217.9855,217.8989,217.9076,19577.0
2018-01-05 11:40:00,251.48,251.55,251.47,251.54,41580.0,217.9162,217.9769,217.9076,217.9682,41580.0
2018-01-05 11:45:00,251.54,251.56,251.48,251.48,16704.0,217.9682,217.9855,217.9162,217.9162,16704.0
2018-01-05 11:50:00,251.48,251.51,251.45,251.51,31411.0,217.9162,217.9422,217.8902,217.9422,31411.0
2018-01-05 11:55:00,251.5,251.53,251.47,251.47,29233.0,217.9336,217.9596,217.9076,217.9076,29233.0
2018-01-05 12:00:00,251.48,251.5,251.4,251.45,17103.0,217.9162,217.9336,217.8469,217.8902,17103.0
2018-01-05 12:05:00,251.46,251.52,251.45,251.52,17561.0,217.8989,217.9509,217.8902,217.9509,17561.0
2018-01-05 12:10:00,251.53,251.59,251.51,251.59,18704.0,217.9596,218.0115,217.9422,218.0115,18704.0
2018-01-05 12:15:00,251.58,251.63,251.53,251.62,20959.0,218.0029,218.0462,217.9596,218.0375,20959.0
2018-01-05 12:20:00,251.62,251.62,251.6,251.61,10737.0,218.0375,218.0375,218.0202,218.0289,10737.0
2018-01-05 12:25:00,251.6,251.68,251.6,251.65,19758.0,218.0202,218.0895,218.0202,218.0635,19758.0
2018-01-05 12:30:00,251.66,251.66,251.55,251.55,21805.0,218.0722,218.0722,217.9769,217.9769,21805.0
2018-01-05 12:35:00,251.54,251.54,251.42,251.48,41493.0,217.9682,217.9682,217.8642,217.9162,41493.0
2018-01-05 12:40:00,251.47,251.51,251.44,251.5,25687.0,217.9076,217.9422,217.8816,217.9336,25687.0
2018-01-05 12:45:00,251.5,251.52,251.46,251.47,19679.0,217.9336,217.9509,217.8989,217.9076,19679.0
2018-01-05 12:50:00,251.48,251.48,251.35,251.44,30153.0,217.9162,217.9162,217.8036,217.8816,30153.0
2018-01-05 12:55:00,251.44,251.47,251.37,251.47,34511.0,217.8816,217.9076,217.8209,217.9076,34511.0
2018-01-05 13:00:00,251.47,251.51,251.47,251.49,14061.0,217.9076,217.9422,217.9076,217.9249,14061.0
2018-01-05 13:05:00,251.49,251.5,251.46,251.47,18856.0,217.9249,217.9336,217.8989,217.9076,18856.0
2018-01-05 13:10:00,251.47,251.53,251.46,251.5,17466.0,217.9076,217.9596,217.8989,217.9336,17466.0
2018-01-05 13:15:00,251.51,251.59,251.49,251.59,11732.0,217.9422,218.0115,217.9249,218.0115,11732.0
2018-01-05 13:20:00,251.59,251.61,251.53,251.59,19369.0,218.0115,218.0289,217.9596,218.0115,19369.0
2018-01-05 13:25:00,251.58,251.61,251.55,251.61,31407.0,218.0029,218.0289,217.9769,218.0289,31407.0
2018-01-05 13:30:00,251.61,251.62,251.58,251.61,19820.0,218.0289,218.0375,218.0029,218.0289,19820.0
2018-01-05 13:35:00,251.62,251.64,251.59,251.61,14438.0,218.0375,218.0549,218.0115,218.0289,14438.0
2018-01-05 13:40:00,251.61,251.69,251.6,251.67,18331.0,218.0289,218.0982,218.0202,218.0809,18331.0
2018-01-05 13:45:00,251.67,251.71,251.59,251.6,18760.0,218.0809,218.1155,218.0115,218.0202,18760.0
2018-01-05 13:50:00,251.6,251.63,251.59,251.63,11261.0,218.0202,218.0462,218.0115,218.0462,11261.0
2018-01-05 13:55:00,251.63,251.67,251.61,251.67,25434.0,218.0462,218.0809,218.0289,218.0809,25434.0
2018-01-05 14:00:00,251.67,251.72,251.66,251.7,30229.0,218.0809,218.1242,218.0722,218.1069,30229.0
2018-01-05 14:05:00,251.7,251.71,251.58,251.59,15919.0,218.1069,218.1155,218.0029,218.0115,15919.0
2018-01-05 14:10:00,251.59,251.68,251.59,251.66,16199.0,218.0115,218.0895,218.0115,218.0722,16199.0
2018-01-05 14:15:00,251.67,251.73,251.67,251.72,19431.0,218.0809,218.1329,218.0809,218.1242,19431.0
2018-01-05 14:20:00,251.73,251.9,251.72,251.88,32844.0,218.1329,218.2802,218.1242,218.2628,32844.0
2018-01-05 14:25:00,251.88,251.98,251.87,251.98,28564.0,218.2628,218.3495,218.2542,218.3495,28564.0
2018-01-05 14:30:00,251.98,252.01,251.95,251.98,40410.0,218.3495,218.3755,218.3235,218.3495,40410.0
2018-01-05 14:35:00,251.99,252.14,251.99,252.11,32248.0,218.3582,218.4881,218.3582,218.4621,32248.0
2018-01-05 14:40:00,252.1,252.1,251.98,251.98,32362.0,218.4535,218.4535,218.3495,218.3495,32362.0
2018-01-05 14:45:00,251.99,252.04,251.97,252.01,27089.0,218.3582,218.4015,218.3408,218.3755,27089.0
2018-01-05 14:50:00,252.02,252.11,252.0,252.06,24504.0,218.3842,218.4621,218.3668,218.4188,24504.0
2018-01-05 14:55:00,252.06,252.08,251.99,252.01,25421.0,218.4188,218.4361,218.3582,218.3755,25421.0
2018-01-05 15:00:00,251.99,252.04,251.97,252.03,20403.0,218.3582,218.4015,218.3408,218.3928,20403.0
2018-01-05 15:05:00,252.03,252.22,252.02,252.18,30568.0,218.3928,218.5575,218.3842,218.5228,30568.0
2018-01-05 15:10:00,252.19,252.23,252.16,252.18,26734.0,218.5315,218.5661,218.5055,218.5228,26734.0
2018-01-05 15:15:00,252.18,252.36,252.18,252.35,36049.0,218.5228,218.6788,218.5228,218.6701,36049.0
2018-01-05 15:20:00,252.36,252.36,252.3,252.35,32331.0,218.6788,218.6788,218.6268,218.6701,32331.0
2018-01-05 15:25:00,252.35,252.41,252.35,252.39,37150.0,218.6701,218.7221,218.6701,218.7048,37150.0
2018-01-05 15:30:00,252.39,252.56,252.39,252.55,117006.0,218.7048,218.8521,218.7048,218.8434,117006.0
2018-01-05 15:35:00,252.55,252.57,252.38,252.45,96255.0,218.8434,218.8607,218.6961,218.7568,96255.0
2018-01-05 15:40:00,252.46,252.49,252.34,252.42,74335.0,218.7654,218.7914,218.6614,218.7308,74335.0
2018-01-05 15:45:00,252.42,252.79,252.42,252.7,132898.0,218.7308,219.0514,218.7308,218.9734,132898.0
2018-01-05 15:50:00,252.71,252.81,252.68,252.8,79725.0,218.9821,219.0687,218.9561,219.0601,79725.0
2018-01-05 15:55:00,252.79,252.85,252.64,252.73,291053.0,219.0514,219.1034,218.9214,218.9994,291053.0
2018-01-08 09:30:00,252.75,252.88,252.48,252.51,223276.0,219.0167,219.1294,218.7828,218.8088,223276.0
2018-01-08 09:35:00,252.51,252.56,252.25,252.31,87271.0,218.8088,218.8521,218.5835,218.6354,87271.0
2018-01-08 09:40:00,252.35,252.57,252.35,252.52,28569.0,218.6701,218.8607,218.6701,218.8174,28569.0
2018-01-08 09:45:00,252.51,252.62,252.42,252.62,30047.0,218.8088,218.9041,218.7308,218.9041,30047.0
2018-01-08 09:50:00,252.64,252.68,252.48,252.49,24347.0,218.9214,218.9561,218.7828,218.7914,24347.0
2018-01-08 09:55:00,252.5,252.55,252.45,252.5,33859.0,218.8001,218.8434,218.7568,218.8001,33859.0
2018-01-08 10:00:00,252.5,252.54,252.4,252.43,45700.0,218.8001,218.8348,218.7134,218.7394,45700.0
2018-01-08 10:05:00,252.45,252.51,252.35,252.35,33221.0,218.7568,218.8088,218.6701,218.6701,33221.0
2018-01-08 10:10:00,252.33,252.39,252.29,252.34,47405.0,218.6528,218.7048,218.6181,218.6614,47405.0
2018-01-08 10:15:00,252.34,252.41,252.26,252.29,30542.0,218.6614,218.7221,218.5921,218.6181,30542.0
2018-01-08 10:20:00,252.29,252.35,252.26,252.29,27523.0,218.6181,218.6701,218.5921,218.6181,27523.0
2018-01-08 10:25:00,252.29,252.39,252.28,252.34,23014.0,218.6181,218.7048,218.6095,218.6614,23014.0
2018-01-08 10:30:00,252.34,252.41,252.31,252.4,17852.0,218.6614,218.7221,218.6354,218.7134,17852.0
2018-01-08 10:35:00,252.39,252.4,252.28,252.31,15551.0,218.7048,218.7134,218.6095,218.6354,15551.0
2018-01-08 10:40:00,252.29,252.3,252.22,252.23,44889.0,218.6181,218.6268,218.5575,218.5661,44889.0
2018-01-08 10:45:00,252.26,252.5,252.25,252.41,22462.0,218.5921,218.8001,218.5835,218.7221,22462.0
2018-01-08 10:50:00,252.42,252.5,252.42,252.45,27957.0,218.7308,218.8001,218.7308,218.7568,27957.0
2018-01-08 10:55:00,252.46,252.48,252.41,252.47,21209.0,218.7654,218.7828,218.7221,218.7741,21209.0
2018-01-08 11:00:00,252.44,252.47,252.37,252.38,10995.0,218.7481,218.7741,218.6874,218.6961,10995.0
2018-01-08 11:05:00,252.38,252.49,252.37,252.45,11779.0,218.6961,218.7914,218.6874,218.7568,11779.0
2018-01-08 11:10:00,252.45,252.5,252.45,252.48,17552.0,218.7568,218.8001,218.7568,218.7828,17552.0
2018-01-08 11:15:00,252.49,252.53,252.48,252.52,34559.0,218.7914,218.8261,218.7828,218.8174,34559.0
2018-01-08 11:20:00,252.52,252.59,252.48,252.54,49952.0,218.8174,218.8781,218.7828,218.8348,49952.0
2018-01-08 11:25:00,252.55,252.61,252.52,252.53,72665.0,218.8434,218.8954,218.8174,218.8261,72665.0
2018-01-08 11:30:00,252.53,252.78,252.52,252.72,82894.0,218.8261,219.0427,218.8174,218.9907,82894.0
2018-01-08 11:35:00,252.73,252.74,252.59,252.62,66234.0,218.9994,219.0081,218.8781,218.9041,66234.0
2018-01-08 11:40:00,252.62,252.64,252.6,252.6,21796.0,218.9041,218.9214,218.8867,218.8867,21796.0
2018-01-08 11:45:00,252.61,252.61,252.51,252.54,9345.0,218.8954,218.8954,218.8088,218.8348,9345.0
2018-01-08 11:50:00,252.55,252.55,252.47,252.48,9893.0,218.8434,218.8434,218.7741,218.7828,9893.0
2018-01-08 11:55:00,252.45,252.48,252.42,252.44,9536.0,218.7568,218.7828,218.7308,218.7481,9536.0
2018-01-08 12:00:00,252.44,252.5,252.41,252.5,11152.0,218.7481,218.8001,218.7221,218.8001,11152.0
2018-01-08 12:05:00,252.5,252.5,252.47,252.5,30138.0,218.8001,218.8001,218.7741,218.8001,30138.0
2018-01-08 12:10:00,252.5,252.52,252.45,252.5,35446.0,218.8001,218.8174,218.7568,218.8001,35446.0
2018-01-08 12:15:00,252.5,252.59,252.5,252.56,42622.0,218.8001,218.8781,218.8001,218.8521,42622.0
2018-01-08 12:20:00,252.56,252.56,252.53,252.55,16340.0,218.8521,218.8521,218.8261,218.8434,16340.0
2018-01-08 12:25:00,252.55,252.58,252.52,252.52,39265.0,218.8434,218.8694,218.8174,218.8174,39265.0
2018-01-08 12:30:00,252.52,252.52,252.46,252.47,20068.0,218.8174,218.8174,218.7654,218.7741,20068.0
2018-01-08 12:35:00,252.48,252.5,252.45,252.49,21816.0,218.7828,218.8001,218.7568,218.7914,21816.0
2018-01-08 12:40:00,252.47,252.53,252.47,252.53,58027.0,218.7741,218.8261,218.7741,218.8261,58027.0
2018-01-08 12:45:00,252.53,252.56,252.47,252.5,39407.0,218.8261,218.8521,218.7741,218.8001,39407.0
2018-01-08 12:50:00,252.5,252.58,252.49,252.57,19610.0,218.8001,218.8694,218.7914,218.8607,19610.0
2018-01-08 12:55:00,252.57,252.61,252.56,252.6,15734.0,218.8607,218.8954,218.8521,218.8867,15734.0
2018-01-08 13:00:00,252.61,252.67,252.61,252.66,67080.0,218.8954,218.9474,218.8954,218.9387,67080.0
2018-01-08 13:05:00,252.66,252.77,252.65,252.75,84853.0,218.9387,219.0341,218.9301,219.0167,84853.0
2018-01-08 13:10:00,252.75,252.76,252.71,252.75,60824.0,219.0167,219.0254,218.9821,219.0167,60824.0
2018-01-08 13:15:00,252.75,252.86,252.74,252.85,81195.0,219.0167,219.112,219.0081,219.1034,81195.0
2018-01-08 13:20:00,252.85,252.94,252.84,252.91,69421.0,219.1034,219.1814,219.0947,219.1554,69421.0
2018-01-08 13:25:00,252.93,252.97,252.93,252.96,15924.0,219.1727,219.2074,219.1727,219.1987,15924.0
2018-01-08 13:30:00,252.95,252.97,252.84,252.85,52981.0,219.19,219.2074,219.0947,219.1034,52981.0
2018-01-08 13:35:00,252.84,252.87,252.83,252.86,9792.0,219.0947,219.1207,219.086,219.112,9792.0
2018-01-08 13:40:00,252.87,252.88,252.82,252.83,108853.0,219.1207,219.1294,219.0774,219.086,108853.0
2018-01-08 13:45:00,252.82,252.85,252.82,252.84,68425.0,219.0774,219.1034,219.0774,219.0947,68425.0
2018-01-08 13:50:00,252.84,252.86,252.82,252.85,72757.0,219.0947,219.112,219.0774,219.1034,72757.0
2018-01-08 13:55:00,252.84,252.86,252.81,252.85,31557.0,219.0947,219.112,219.0687,219.1034,31557.0
2018-01-08 14:00:00,252.84,252.87,252.81,252.87,94027.0,219.0947,219.1207,219.0687,219.1207,94027.0
2018-01-08 14:05:00,252.87,252.88,252.84,252.85,29495.0,219.1207,219.1294,219.0947,219.1034,29495.0
2018-01-08 14:10:00,252.86,252.9,252.85,252.88,26079.0,219.112,219.1467,219.1034,219.1294,26079.0
2018-01-08 14:15:00,252.88,252.89,252.82,252.83,73522.0,219.1294,219.138,219.0774,219.086,73522.0
2018-01-08 14:20:00,252.83,252.85,252.81,252.82,30711.0,219.086,219.1034,219.0687,219.0774,30711.0
2018-01-08 14:25:00,252.82,252.82,252.77,252.78,22616.0,219.0774,219.0774,219.0341,219.0427,22616.0
2018-01-08 14:30:00,252.79,252.82,252.75,252.75,47701.0,219.0514,219.0774,219.0167,219.0167,47701.0
2018-01-08 14:35:00,252.76,252.83,252.74,252.8,22907.0,219.0254,219.086,219.0081,219.0601,22907.0
2018-01-08 14:40:00,252.8,252.86,252.8,252.82,45550.0,219.0601,219.112,219.0601,219.0774,45550.0
2018-01-08 14:45:00,252.81,252.84,252.79,252.81,49106.0,219.0687,219.0947,219.0514,219.0687,49106.0
2018-01-08 14:50:00,252.8,252.89,252.79,252.8,51778.0,219.0601,219.138,219.0514,219.0601,51778.0
2018-01-08 14:55:00,252.82,252.88,252.82,252.86,41640.0,219.0774,219.1294,219.0774,219.112,41640.0
2018-01-08 15:00:00,252.86,252.86,252.79,252.8,12812.0,219.112,219.112,219.0514,219.0601,12812.0
2018-01-08 15:05:00,252.8,252.87,252.78,252.85,58758.0,219.0601,219.1207,219.0427,219.1034,58758.0
2018-01-08 15:10:00,252.84,252.84,252.69,252.69,20340.0,219.0947,219.0947,218.9647,218.9647,20340.0
2018-01-08 15:15:00,252.69,252.73,252.67,252.71,57134.0,218.9647,218.9994,218.9474,218.9821,57134.0
2018-01-08 15:20:00,252.72,252.72,252.63,252.63,45346.0,218.9907,218.9907,218.9127,218.9127,45346.0
2018-01-08 15:25:00,252.64,252.64,252.55,252.55,55833.0,218.9214,218.9214,218.8434,218.8434,55833.0
2018-01-08 15:30:00,252.56,252.59,252.52,252.59,37336.0,218.8521,218.8781,218.8174,218.8781,37336.0
2018-01-08 15:35:00,252.59,252.64,252.57,252.6,129271.0,218.8781,218.9214,218.8607,218.8867,129271.0
2018-01-08 15:40:00,252.6,252.73,252.57,252.73,83779.0,218.8867,218.9994,218.8607,218.9994,83779.0
2018-01-08 15:45:00,252.73,252.74,252.68,252.7,23986.0,218.9994,219.0081,218.9561,218.9734,23986.0
2018-01-08 15:50:00,252.71,252.75,252.61,252.69,41632.0,218.9821,219.0167,218.8954,218.9647,41632.0
2018-01-08 15:55:00,252.68,252.72,252.58,252.61,130811.0,218.9561,218.9907,218.8694,218.8954,130811.0
2018-01-09 09:30:00,253.2,253.34,253.08,253.34,118670.0,219.4067,219.528,219.3027,219.528,118670.0
2018-01-09 09:35:00,253.35,253.41,253.32,253.38,57794.0,219.5366,219.5886,219.5106,219.5626,57794.0
2018-01-09 09:40:00,253.39,253.48,253.37,253.41,69742.0,219.5713,219.6493,219.554,219.5886,69742.0
2018-01-09 09:45:00,253.47,253.51,253.38,253.43,54214.0,219.6406,219.6753,219.5626,219.606,54214.0
2018-01-09 09:50:00,253.45,253.46,253.11,253.33,1146163.0,219.6233,219.632,219.3287,219.5193,1146163.0
2018-01-09 09:55:00,253.32,253.37,253.2,253.23,42160.0,219.5106,219.554,219.4067,219.4327,42160.0
2018-01-09 10:00:00,253.24,253.32,253.16,253.2,38386.0,219.4413,219.5106,219.372,219.4067,38386.0
2018-01-09 10:05:00,253.2,253.3,253.18,253.3,27447.0,219.4067,219.4933,219.3893,219.4933,27447.0
2018-01-09 10:10:00,253.29,253.33,253.2,253.2,31536.0,219.4847,219.5193,219.4067,219.4067,31536.0
2018-01-09 10:15:00,253.21,253.47,253.21,253.47,155486.0,219.4153,219.6406,219.4153,219.6406,155486.0
2018-01-09 10:20:00,253.47,253.56,253.43,253.54,53873.0,219.6406,219.7186,219.606,219.7013,53873.0
2018-01-09 10:25:00,253.54,253.63,253.48,253.6,47697.0,219.7013,219.7793,219.6493,219.7533,47697.0
2018-01-09 10:30:00,253.63,253.73,253.6,253.62,44623.0,219.7793,219.8659,219.7533,219.7706,44623.0
2018-01-09 10:35:00,253.62,253.63,253.41,253.41,104366.0,219.7706,219.7793,219.5886,219.5886,104366.0
2018-01-09 10:40:00,253.41,253.5,253.39,253.44,47874.0,219.5886,219.6666,219.5713,219.6146,47874.0
2018-01-09 10:45:00,253.42,253.45,253.34,253.35,17082.0,219.5973,219.6233,219.528,219.5366,17082.0
2018-01-09 10:50:00,253.32,253.32,253.13,253.23,144978.0,219.5106,219.5106,219.346,219.4327,144978.0
2018-01-09 10:55:00,253.23,253.36,253.21,253.33,56722.0,219.4327,219.5453,219.4153,219.5193,56722.0
2018-01-09 11:00:00,253.33,253.46,253.32,253.41,28526.0,219.5193,219.632,219.5106,219.5886,28526.0
2018-01-09 11:05:00,253.39,253.49,253.38,253.42,24672.0,219.5713,219.658,219.5626,219.5973,24672.0
2018-01-09 11:10:00,253.43,253.58,253.43,253.54,58035.0,219.606,219.7359,219.606,219.7013,58035.0
2018-01-09 11:15:00,253.56,253.77,253.55,253.76,84077.0,219.7186,219.9006,219.71,219.8919,84077.0
2018-01-09 11:20:00,253.75,253.76,253.66,253.72,52712.0,219.8833,219.8919,219.8053,219.8573,52712.0
2018-01-09 11:25:00,253.73,253.88,253.71,253.81,67970.0,219.8659,219.9959,219.8486,219.9353,67970.0
2018-01-09 11:30:00,253.82,253.87,253.74,253.8,69320.0,219.9439,219.9872,219.8746,219.9266,69320.0
2018-01-09 11:35:00,253.8,253.83,253.71,253.71,35236.0,219.9266,219.9526,219.8486,219.8486,35236.0
2018-01-09 11:40:00,253.71,253.83,253.71,253.8,23192.0,219.8486,219.9526,219.8486,219.9266,23192.0
2018-01-09 11:45:00,253.8,253.87,253.75,253.84,12394.0,219.9266,219.9872,219.8833,219.9612,12394.0
2018-01-09 11:50:00,253.84,253.94,253.84,253.9,25644.0,219.9612,220.0479,219.9612,220.0132,25644.0
2018-01-09 11:55:00,253.9,253.91,253.79,253.87,31139.0,220.0132,220.0219,219.9179,219.9872,31139.0
2018-01-09 12:00:00,253.87,253.93,253.75,253.92,31019.0,219.9872,220.0392,219.8833,220.0306,31019.0
2018-01-09 12:05:00,253.92,253.94,253.84,253.9,24416.0,220.0306,220.0479,219.9612,220.0132,24416.0
2018-01-09 12:10:00,253.86,253.96,253.85,253.91,7283.0,219.9786,220.0652,219.9699,220.0219,7283.0
2018-01-09 12:15:00,253.93,253.93,253.85,253.9,24633.0,220.0392,220.0392,219.9699,220.0132,24633.0
2018-01-09 12:20:00,253.88,253.92,253.82,253.86,17847.0,219.9959,220.0306,219.9439,219.9786,17847.0
2018-01-09 12:25:00,253.85,253.87,253.82,253.86,10199.0,219.9699,219.9872,219.9439,219.9786,10199.0
2018-01-09 12:30:00,253.86,253.87,253.81,253.85,8376.0,219.9786,219.9872,219.9353,219.9699,8376.0
2018-01-09 12:35:00,253.84,253.89,253.84,253.88,9380.0,219.9612,220.0046,219.9612,219.9959,9380.0
2018-01-09 12:40:00,253.88,253.97,253.86,253.97,20495.0,219.9959,220.0739,219.9786,220.0739,20495.0
2018-01-09 12:45:00,253.96,254.01,253.92,253.95,20047.0,220.0652,220.1086,220.0306,220.0566,20047.0
2018-01-09 12:50:00,253.95,254.0,253.93,253.94,8331.0,220.0566,220.0999,220.0392,220.0479,8331.0
2018-01-09 12:55:00,253.93,253.97,253.92,253.96,9110.0,220.0392,220.0739,220.0306,220.0652,9110.0
2018-01-09 13:00:00,253.97,254.02,253.95,254.0,17640.0,220.0739,220.1172,220.0566,220.0999,17640.0
2018-01-09 13:05:00,253.99,254.05,253.98,254.03,11988.0,220.0912,220.1432,220.0826,220.1259,11988.0
2018-01-09 13:10:00,254.03,254.03,253.95,253.98,15639.0,220.1259,220.1259,220.0566,220.0826,15639.0
2018-01-09 13:15:00,254.0,254.03,253.97,254.02,19925.0,220.0999,220.1259,220.0739,220.1172,19925.0
2018-01-09 13:20:00,254.02,254.12,254.01,254.09,58447.0,220.1172,220.2039,220.1086,220.1779,58447.0
2018-01-09 13:25:00,254.1,254.17,254.09,254.17,31637.0,220.1865,220.2472,220.1779,220.2472,31637.0
2018-01-09 13:30:00,254.18,254.19,254.1,254.16,51518.0,220.2559,220.2645,220.1865,220.2385,51518.0
2018-01-09 13:35:00,254.19,254.22,254.15,254.18,17397.0,220.2645,220.2905,220.2299,220.2559,17397.0
2018-01-09 13:40:00,254.19,254.26,254.19,254.21,23684.0,220.2645,220.3252,220.2645,220.2819,23684.0
2018-01-09 13:45:00,254.22,254.22,254.16,254.17,15379.0,220.2905,220.2905,220.2385,220.2472,15379.0
2018-01-09 13:50:00,254.18,254.24,254.18,254.24,8510.0,220.2559,220.3079,220.2559,220.3079,8510.0
2018-01-09 13:55:00,254.23,254.29,254.23,254.28,24614.0,220.2992,220.3512,220.2992,220.3425,24614.0
2018-01-09 14:00:00,254.28,254.29,254.19,254.21,29591.0,220.3425,220.3512,220.2645,220.2819,29591.0
2018-01-09 14:05:00,254.21,254.25,254.19,254.19,15696.0,220.2819,220.3165,220.2645,220.2645,15696.0
2018-01-09 14:10:00,254.2,254.22,254.09,254.12,33261.0,220.2732,220.2905,220.1779,220.2039,33261.0
2018-01-09 14:15:00,254.12,254.14,253.98,254.01,51129.0,220.2039,220.2212,220.0826,220.1086,51129.0
2018-01-09 14:20:00,254.03,254.03,253.91,253.91,22614.0,220.1259,220.1259,220.0219,220.0219,22614.0
2018-01-09 14:25:00,253.91,254.03,253.91,253.99,12097.0,220.0219,220.1259,220.0219,220.0912,12097.0
2018-01-09 14:30:00,253.98,253.98,253.89,253.95,15411.0,220.0826,220.0826,220.0046,220.0566,15411.0
2018-01-09 14:35:00,253.94,254.04,253.94,254.03,10348.0,220.0479,220.1346,220.0479,220.1259,10348.0
2018-01-09 14:40:00,254.02,254.03,253.97,254.01,8219.0,220.1172,220.1259,220.0739,220.1086,8219.0
2018-01-09 14:45:00,254.01,254.09,254.0,254.07,20423.0,220.1086,220.1779,220.0999,220.1605,20423.0
2018-01-09 14:50:00,254.07,254.13,254.07,254.09,22665.0,220.1605,220.2125,220.1605,220.1779,22665.0
2018-01-09 14:55:00,254.06,254.07,254.01,254.06,12162.0,220.1519,220.1605,220.1086,220.1519,12162.0
2018-01-09 15:00:00,254.04,254.04,253.95,253.95,14221.0,220.1346,220.1346,220.0566,220.0566,14221.0
2018-01-09 15:05:00,253.96,254.04,253.95,254.03,23092.0,220.0652,220.1346,220.0566,220.1259,23092.0
2018-01-09 15:10:00,254.01,254.05,253.98,254.02,23318.0,220.1086,220.1432,220.0826,220.1172,23318.0
2018-01-09 15:15:00,254.02,254.08,254.02,254.04,15687.0,220.1172,220.1692,220.1172,220.1346,15687.0
2018-01-09 15:20:00,254.05,254.05,253.96,253.98,16943.0,220.1432,220.1432,220.0652,220.0826,16943.0
2018-01-09 15:25:00,253.97,253.97,253.83,253.84,41063.0,220.0739,220.0739,219.9526,219.9612,41063.0
2018-01-09 15:30:00,253.84,254.02,253.84,254.02,32260.0,219.9612,220.1172,219.9612,220.1172,32260.0
2018-01-09 15:35:00,254.03,254.18,254.0,254.14,34609.0,220.1259,220.2559,220.0999,220.2212,34609.0
2018-01-09 15:40:00,254.14,254.18,254.04,254.05,34528.0,220.2212,220.2559,220.1346,220.1432,34528.0
2018-01-09 15:45:00,254.04,254.04,253.8,253.87,71482.0,220.1346,220.1346,219.9266,219.9872,71482.0
2018-01-09 15:50:00,253.87,253.98,253.77,253.87,86253.0,219.9872,220.0826,219.9006,219.9872,86253.0
2018-01-09 15:55:00,253.86,253.89,253.64,253.78,178777.0,219.9786,220.0046,219.7879,219.9093,178777.0
2018-01-10 09:30:00,253.17,253.33,253.01,253.1,138338.0,219.3807,219.5193,219.242,219.32,138338.0
2018-01-10 09:35:00,253.11,253.2,252.89,253.04,73723.0,219.3287,219.4067,219.138,219.268,73723.0
2018-01-10 09:40:00,253.04,253.07,252.82,253.03,112029.0,219.268,219.294,219.0774,219.2594,112029.0
2018-01-10 09:45:00,253.02,253.1,252.75,252.79,50112.0,219.2507,219.32,219.0167,219.0514,50112.0
2018-01-10 09:50:00,252.78,252.78,252.45,252.67,119015.0,219.0427,219.0427,218.7568,218.9474,119015.0
2018-01-10 09:55:00,252.68,252.76,252.59,252.76,86703.0,218.9561,219.0254,218.8781,219.0254,86703.0
2018-01-10 10:00:00,252.79,252.86,252.68,252.81,42028.0,219.0514,219.112,218.9561,219.0687,42028.0
2018-01-10 10:05:00,252.79,252.92,252.74,252.85,21681.0,219.0514,219.164,219.0081,219.1034,21681.0
2018-01-10 10:10:00,252.82,253.16,252.82,253.11,31874.0,219.0774,219.372,219.0774,219.3287,31874.0
2018-01-10 10:15:00,253.11,253.27,253.11,253.27,43116.0,219.3287,219.4673,219.3287,219.4673,43116.0
2018-01-10 10:20:00,253.23,253.27,253.17,253.2,19249.0,219.4327,219.4673,219.3807,219.4067,19249.0
2018-01-10 10:25:00,253.19,253.21,253.11,253.15,6005.0,219.398,219.4153,219.3287,219.3633,6005.0
2018-01-10 10:30:00,253.11,253.2,253.1,253.19,9593.0,219.3287,219.4067,219.32,219.398,9593.0
2018-01-10 10:35:00,253.19,253.45,253.16,253.42,32595.0,219.398,219.6233,219.372,219.5973,32595.0
2018-01-10 10:40:00,253.42,253.58,253.35,253.36,36317.0,219.5973,219.7359,219.5366,219.5453,36317.0
2018-01-10 10:45:00,253.36,253.37,253.16,253.18,18238.0,219.5453,219.554,219.372,219.3893,18238.0
2018-01-10 10:50:00,253.16,253.17,252.99,253.08,25214.0,219.372,219.3807,219.2247,219.3027,25214.0
2018-01-10 10:55:00,253.17,253.27,253.16,253.24,12426.0,219.3807,219.4673,219.372,219.4413,12426.0
2018-01-10 11:00:00,253.25,253.4,253.25,253.39,15523.0,219.45,219.58,219.45,219.5713,15523.0
2018-01-10 11:05:00,253.41,253.47,253.32,253.35,34963.0,219.5886,219.6406,219.5106,219.5366,34963.0
2018-01-10 11:10:00,253.35,253.4,253.32,253.39,7251.0,219.5366,219.58,219.5106,219.5713,7251.0
2018-01-10 11:15:00,253.41,253.43,253.31,253.34,8982.0,219.5886,219.606,219.502,219.528,8982.0
2018-01-10 11:20:00,253.33,253.4,253.3,253.38,9967.0,219.5193,219.58,219.4933,219.5626,9967.0
2018-01-10 11:25:00,253.34,253.41,253.33,253.34,18872.0,219.528,219.5886,219.5193,219.528,18872.0
2018-01-10 11:30:00,253.34,253.43,253.34,253.4,10673.0,219.528,219.606,219.528,219.58,10673.0
2018-01-10 11:35:00,253.39,253.46,253.32,253.46,16854.0,219.5713,219.632,219.5106,219.632,16854.0
2018-01-10 11:40:00,253.47,253.52,253.46,253.48,10218.0,219.6406,219.684,219.632,219.6493,10218.0
2018-01-10 11:45:00,253.5,253.57,253.49,253.54,10300.0,219.6666,219.7273,219.658,219.7013,10300.0
2018-01-10 11:50:00,253.54,253.75,253.54,253.68,67312.0,219.7013,219.8833,219.7013,219.8226,67312.0
2018-01-10 11:55:00,253.67,253.67,253.52,253.54,33047.0,219.8139,219.8139,219.684,219.7013,33047.0
2018-01-10 12:00:00,253.55,253.55,253.42,253.51,14826.0,219.71,219.71,219.5973,219.6753,14826.0
2018-01-10 12:05:00,253.53,253.57,253.52,253.53,15475.0,219.6926,219.7273,219.684,219.6926,15475.0
2018-01-10 12:10:00,253.53,253.54,253.49,253.54,6377.0,219.6926,219.7013,219.658,219.7013,6377.0
2018-01-10 12:15:00,253.54,253.58,253.53,253.58,2892.0,219.7013,219.7359,219.6926,219.7359,2892.0
2018-01-10 12:20:00,253.6,253.73,253.59,253.72,11600.0,219.7533,219.8659,219.7446,219.8573,11600.0
2018-01-10 12:25:00,253.71,253.71,253.62,253.62,15074.0,219.8486,219.8486,219.7706,219.7706,15074.0
2018-01-10 12:30:00,253.62,253.67,253.61,253.66,6906.0,219.7706,219.8139,219.7619,219.8053,6906.0
2018-01-10 12:35:00,253.65,253.71,253.65,253.7,4972.0,219.7966,219.8486,219.7966,219.8399,4972.0
2018-01-10 12:40:00,253.71,253.71,253.66,253.71,5823.0,219.8486,219.8486,219.8053,219.8486,5823.0
2018-01-10 12:45:00,253.72,253.78,253.68,253.73,14512.0,219.8573,219.9093,219.8226,219.8659,14512.0
2018-01-10 12:50:00,253.72,253.76,253.69,253.74,15722.0,219.8573,219.8919,219.8313,219.8746,15722.0
2018-01-10 12:55:00,253.72,253.79,253.71,253.78,9697.0,219.8573,219.9179,219.8486,219.9093,9697.0
2018-01-10 13:00:00,253.78,253.84,253.72,253.75,43638.0,219.9093,219.9612,219.8573,219.8833,43638.0
2018-01-10 13:05:00,253.75,253.79,253.73,253.75,11472.0,219.8833,219.9179,219.8659,219.8833,11472.0
2018-01-10 13:10:00,253.73,253.76,253.66,253.67,23817.0,219.8659,219.8919,219.8053,219.8139,23817.0
2018-01-10 13:15:00,253.64,253.73,253.64,253.72,2319.0,219.7879,219.8659,219.7879,219.8573,2319.0
2018-01-10 13:20:00,253.71,253.74,253.64,253.74,17722.0,219.8486,219.8746,219.7879,219.8746,17722.0
2018-01-10 13:25:00,253.74,253.77,253.7,253.7,16332.0,219.8746,219.9006,219.8399,219.8399,16332.0
2018-01-10 13:30:00,253.7,253.77,253.68,253.77,10002.0,219.8399,219.9006,219.8226,219.9006,10002.0
2018-01-10 13:35:00,253.78,253.85,253.77,253.83,13595.0,219.9093,219.9699,219.9006,219.9526,13595.0
2018-01-10 13:40:00,253.84,253.9,253.79,253.86,13902.0,219.9612,220.0132,219.9179,219.9786,13902.0
2018-01-10 13:45:00,253.88,253.9,253.84,253.86,18750.0,219.9959,220.0132,219.9612,219.9786,18750.0
2018-01-10 13:50:00,253.87,253.94,253.86,253.92,15812.0,219.9872,220.0479,219.9786,220.0306,15812.0
2018-01-10 13:55:00,253.91,253.92,253.8,253.82,15026.0,220.0219,220.0306,219.9266,219.9439,15026.0
2018-01-10 14:00:00,253.83,253.86,253.79,253.8,11637.0,219.9526,219.9786,219.9179,219.9266,11637.0
2018-01-10 14:05:00,253.8,253.8,253.65,253.66,20036.0,219.9266,219.9266,219.7966,219.8053,20036.0
2018-01-10 14:10:00,253.66,253.66,253.5,253.55,23339.0,219.8053,219.8053,219.6666,219.71,23339.0
2018-01-10 14:15:00,253.58,253.65,253.48,253.49,14850.0,219.7359,219.7966,219.6493,219.658,14850.0
2018-01-10 14:20:00,253.53,253.57,253.43,253.45,19624.0,219.6926,219.7273,219.606,219.6233,19624.0
2018-01-10 14:25:00,253.45,253.46,253.23,253.33,49780.0,219.6233,219.632,219.4327,219.5193,49780.0
2018-01-10 14:30:00,253.32,253.41,253.23,253.39,24321.0,219.5106,219.5886,219.4327,219.5713,24321.0
2018-01-10 14:35:00,253.42,253.42,253.3,253.31,11523.0,219.5973,219.5973,219.4933,219.502,11523.0
2018-01-10 14:40:00,253.33,253.41,253.3,253.36,11469.0,219.5193,219.5886,219.4933,219.5453,11469.0
2018-01-10 14:45:00,253.36,253.47,253.35,253.43,32893.0,219.5453,219.6406,219.5366,219.606,32893.0
2018-01-10 14:50:00,253.41,253.47,253.38,253.41,10485.0,219.5886,219.6406,219.5626,219.5886,10485.0
2018-01-10 14:55:00,253.4,253.4,253.31,253.33,16860.0,219.58,219.58,219.502,219.5193,16860.0
2018-01-10 15:00:00,253.37,253.48,253.37,253.43,7370.0,219.554,219.6493,219.554,219.606,7370.0
2018-01-10 15:05:00,253.42,253.55,253.37,253.41,36918.0,219.5973,219.71,219.554,219.5886,36918.0
2018-01-10 15:10:00,253.43,253.45,253.32,253.34,6838.0,219.606,219.6233,219.5106,219.528,6838.0
2018-01-10 15:15:00,253.34,253.34,253.22,253.24,36886.0,219.528,219.528,219.424,219.4413,36886.0
2018-01-10 15:20:00,253.26,253.36,253.23,253.34,14784.0,219.4587,219.5453,219.4327,219.528,14784.0
2018-01-10 15:25:00,253.34,253.39,253.29,253.38,12976.0,219.528,219.5713,219.4847,219.5626,12976.0
2018-01-10 15:30:00,253.36,253.56,253.34,253.49,40520.0,219.5453,219.7186,219.528,219.658,40520.0
2018-01-10 15:35:00,253.51,253.61,253.48,253.52,51752.0,219.6753,219.7619,219.6493,219.684,51752.0
2018-01-10 15:40:00,253.54,253.56,253.46,253.51,30967.0,219.7013,219.7186,219.632,219.6753,30967.0
2018-01-10 15:45:00,253.47,253.51,253.42,253.43,49287.0,219.6406,219.6753,219.5973,219.606,49287.0
2018-01-10 15:50:00,253.45,253.59,253.44,253.58,43757.0,219.6233,219.7446,219.6146,219.7359,43757.0
2018-01-10 15:55:00,253.58,253.65,253.51,253.59,101788.0,219.7359,219.7966,219.6753,219.7446,101788.0
2018-01-11 09:30:00,254.0,254.09,253.85,253.94,77915.0,220.0999,220.1779,219.9699,220.0479,77915.0
2018-01-11 09:35:00,253.93,254.22,253.93,254.17,29872.0,220.0392,220.2905,220.0392,220.2472,29872.0
2018-01-11 09:40:00,254.17,254.23,254.11,254.11,30278.0,220.2472,220.2992,220.1952,220.1952,30278.0
2018-01-11 09:45:00,254.1,254.19,254.08,254.13,57550.0,220.1865,220.2645,220.1692,220.2125,57550.0
2018-01-11 09:50:00,254.15,254.41,254.15,254.4,85513.0,220.2299,220.4552,220.2299,220.4465,85513.0
2018-01-11 09:55:00,254.41,254.44,254.33,254.43,101758.0,220.4552,220.4812,220.3858,220.4725,101758.0
2018-01-11 10:00:00,254.43,254.56,254.41,254.5,80892.0,220.4725,220.5852,220.4552,220.5332,80892.0
2018-01-11 10:05:00,254.5,254.59,254.5,254.51,25499.0,220.5332,220.6111,220.5332,220.5418,25499.0
2018-01-11 10:10:00,254.51,254.55,254.48,254.55,45955.0,220.5418,220.5765,220.5158,220.5765,45955.0
2018-01-11 10:15:00,254.53,254.53,254.42,254.48,53034.0,220.5592,220.5592,220.4638,220.5158,53034.0
2018-01-11 10:20:00,254.49,254.49,254.38,254.42,41422.0,220.5245,220.5245,220.4292,220.4638,41422.0
2018-01-11 10:25:00,254.4,254.52,254.36,254.49,17471.0,220.4465,220.5505,220.4118,220.5245,17471.0
2018-01-11 10:30:00,254.49,254.55,254.36,254.37,48452.0,220.5245,220.5765,220.4118,220.4205,48452.0
2018-01-11 10:35:00,254.35,254.42,254.32,254.42,22527.0,220.4032,220.4638,220.3772,220.4638,22527.0
2018-01-11 10:40:00,254.43,254.56,254.42,254.5,20678.0,220.4725,220.5852,220.4638,220.5332,20678.0
2018-01-11 10:45:00,254.5,254.64,254.5,254.59,18000.0,220.5332,220.6545,220.5332,220.6111,18000.0
2018-01-11 10:50:00,254.59,254.69,254.59,254.68,18647.0,220.6111,220.6978,220.6111,220.6891,18647.0
2018-01-11 10:55:00,254.67,254.69,254.56,254.67,34021.0,220.6805,220.6978,220.5852,220.6805,34021.0
2018-01-11 11:00:00,254.67,254.84,254.67,254.78,35090.0,220.6805,220.8278,220.6805,220.7758,35090.0
2018-01-11 11:05:00,254.78,254.79,254.73,254.79,18408.0,220.7758,220.7845,220.7325,220.7845,18408.0
2018-01-11 11:10:00,254.79,254.8,254.73,254.74,25587.0,220.7845,220.7931,220.7325,220.7411,25587.0
2018-01-11 11:15:00,254.75,254.76,254.67,254.76,17517.0,220.7498,220.7585,220.6805,220.7585,17517.0
2018-01-11 11:20:00,254.76,254.87,254.76,254.82,16918.0,220.7585,220.8538,220.7585,220.8105,16918.0
2018-01-11 11:25:00,254.83,254.85,254.71,254.71,16448.0,220.8191,220.8364,220.7151,220.7151,16448.0
2018-01-11 11:30:00,254.69,254.71,254.59,254.65,19507.0,220.6978,220.7151,220.6111,220.6631,19507.0
2018-01-11 11:35:00,254.64,254.71,254.64,254.71,12096.0,220.6545,220.7151,220.6545,220.7151,12096.0
2018-01-11 11:40:00,254.69,254.69,254.57,254.58,13863.0,220.6978,220.6978,220.5938,220.6025,13863.0
2018-01-11 11:45:00,254.58,254.65,254.58,254.64,21359.0,220.6025,220.6631,220.6025,220.6545,21359.0
2018-01-11 11:50:00,254.65,254.79,254.63,254.74,28073.0,220.6631,220.7845,220.6458,220.7411,28073.0
2018-01-11 11:55:00,254.72,254.75,254.7,254.72,15245.0,220.7238,220.7498,220.7065,220.7238,15245.0
2018-01-11 12:00:00,254.71,254.77,254.7,254.73,5912.0,220.7151,220.7671,220.7065,220.7325,5912.0
2018-01-11 12:05:00,254.75,254.78,254.72,254.78,11049.0,220.7498,220.7758,220.7238,220.7758,11049.0
2018-01-11 12:10:00,254.77,254.85,254.77,254.84,11674.0,220.7671,220.8364,220.7671,220.8278,11674.0
2018-01-11 12:15:00,254.84,254.86,254.78,254.79,11870.0,220.8278,220.8451,220.7758,220.7845,11870.0
2018-01-11 12:20:00,254.78,254.87,254.78,254.85,14613.0,220.7758,220.8538,220.7758,220.8364,14613.0
2018-01-11 12:25:00,254.86,255.03,254.84,254.97,45802.0,220.8451,220.9924,220.8278,220.9404,45802.0
2018-01-11 12:30:00,255.01,255.09,254.97,255.02,42314.0,220.9751,221.0444,220.9404,220.9838,42314.0
2018-01-11 12:35:00,255.03,255.19,255.03,255.19,18043.0,220.9924,221.1311,220.9924,221.1311,18043.0
2018-01-11 12:40:00,255.2,255.21,255.02,255.05,84479.0,221.1397,221.1484,220.9838,221.0098,84479.0
2018-01-11 12:45:00,255.05,255.18,255.03,255.03,44961.0,221.0098,221.1224,220.9924,220.9924,44961.0
2018-01-11 12:50:00,255.04,255.07,255.01,255.05,21121.0,221.0011,221.0271,220.9751,221.0098,21121.0
2018-01-11 12:55:00,255.06,255.11,255.05,255.07,27588.0,221.0184,221.0617,221.0098,221.0271,27588.0
2018-01-11 13:00:00,255.05,255.1,255.0,255.01,21956.0,221.0098,221.0531,220.9664,220.9751,21956.0
2018-01-11 13:05:00,255.02,255.1,255.0,255.09,21712.0,220.9838,221.0531,220.9664,221.0444,21712.0
2018-01-11 13:10:00,255.08,255.14,255.03,255.05,40123.0,221.0358,221.0877,220.9924,221.0098,40123.0
2018-01-11 13:15:00,255.04,255.05,254.97,254.99,74331.0,221.0011,221.0098,220.9404,220.9578,74331.0
2018-01-11 13:20:00,254.99,255.05,254.99,255.02,23234.0,220.9578,221.0098,220.9578,220.9838,23234.0
2018-01-11 13:25:00,255.0,255.01,254.98,254.99,10697.0,220.9664,220.9751,220.9491,220.9578,10697.0
2018-01-11 13:30:00,255.03,255.04,254.97,255.01,13900.0,220.9924,221.0011,220.9404,220.9751,13900.0
2018-01-11 13:35:00,255.02,255.07,254.99,255.07,8181.0,220.9838,221.0271,220.9578,221.0271,8181.0
2018-01-11 13:40:00,255.07,255.07,255.04,255.05,9120.0,221.0271,221.0271,221.0011,221.0098,9120.0
2018-01-11 13:45:00,255.05,255.06,255.0,255.02,16755.0,221.0098,221.0184,220.9664,220.9838,16755.0
2018-01-11 13:50:00,255.01,255.02,254.96,254.97,10274.0,220.9751,220.9838,220.9318,220.9404,10274.0
2018-01-11 13:55:00,254.98,255.01,254.95,254.96,11626.0,220.9491,220.9751,220.9231,220.9318,11626.0
2018-01-11 14:00:00,254.99,255.0,254.94,254.95,13927.0,220.9578,220.9664,220.9144,220.9231,13927.0
2018-01-11 14:05:00,254.95,254.98,254.95,254.98,7259.0,220.9231,220.9491,220.9231,220.9491,7259.0
2018-01-11 14:10:00,254.97,254.97,254.93,254.93,3426.0,220.9404,220.9404,220.9058,220.9058,3426.0
2018-01-11 14:15:00,254.93,255.01,254.92,254.98,14564.0,220.9058,220.9751,220.8971,220.9491,14564.0
2018-01-11 14:20:00,254.97,255.0,254.93,254.97,8607.0,220.9404,220.9664,220.9058,220.9404,8607.0
2018-01-11 14:25:00,254.97,255.04,254.97,255.04,6526.0,220.9404,221.0011,220.9404,221.0011,6526.0
2018-01-11 14:30:00,255.03,255.03,255.0,255.01,2868.0,220.9924,220.9924,220.9664,220.9751,2868.0
2018-01-11 14:35:00,255.0,255.02,254.96,254.96,10316.0,220.9664,220.9838,220.9318,220.9318,10316.0
2018-01-11 14:40:00,254.96,254.99,254.95,254.98,7048.0,220.9318,220.9578,220.9231,220.9491,7048.0
2018-01-11 14:45:00,254.95,255.0,254.94,255.0,9154.0,220.9231,220.9664,220.9144,220.9664,9154.0
2018-01-11 14:50:00,254.99,255.05,254.98,255.0,7777.0,220.9578,221.0098,220.9491,220.9664,7777.0
2018-01-11 14:55:00,255.0,255.06,255.0,255.06,8007.0,220.9664,221.0184,220.9664,221.0184,8007.0
2018-01-11 15:00:00,255.04,255.12,255.0,255.11,12421.0,221.0011,221.0704,220.9664,221.0617,12421.0
2018-01-11 15:05:00,255.11,255.17,255.1,255.13,17695.0,221.0617,221.1137,221.0531,221.0791,17695.0
2018-01-11 15:10:00,255.13,255.17,255.11,255.16,14453.0,221.0791,221.1137,221.0617,221.1051,14453.0
2018-01-11 15:15:00,255.19,255.21,255.14,255.2,33225.0,221.1311,221.1484,221.0877,221.1397,33225.0
2018-01-11 15:20:00,255.2,255.24,255.16,255.24,9039.0,221.1397,221.1744,221.1051,221.1744,9039.0
2018-01-11 15:25:00,255.24,255.24,255.1,255.13,22704.0,221.1744,221.1744,221.0531,221.0791,22704.0
2018-01-11 15:30:00,255.11,255.14,255.06,255.13,120282.0,221.0617,221.0877,221.0184,221.0791,120282.0
2018-01-11 15:35:00,255.12,255.21,255.11,255.17,33552.0,221.0704,221.1484,221.0617,221.1137,33552.0
2018-01-11 15:40:00,255.13,255.17,255.06,255.16,47085.0,221.0791,221.1137,221.0184,221.1051,47085.0
2018-01-11 15:45:00,255.16,255.21,255.13,255.19,19978.0,221.1051,221.1484,221.0791,221.1311,19978.0
2018-01-11 15:50:00,255.19,255.48,255.19,255.48,88239.0,221.1311,221.3824,221.1311,221.3824,88239.0
2018-01-11 15:55:00,255.46,255.67,255.41,255.63,331181.0,221.365,221.547,221.3217,221.5123,331181.0
2018-01-12 09:30:00,256.7,256.7,256.48,256.65,167253.0,222.4395,222.4395,222.2489,222.3962,167253.0
2018-01-12 09:35:00,256.66,256.77,256.6,256.64,59398.0,222.4049,222.5002,222.3529,222.3875,59398.0
2018-01-12 09:40:00,256.62,256.85,256.61,256.83,62762.0,222.3702,222.5695,222.3615,222.5522,62762.0
2018-01-12 09:45:00,256.84,257.12,256.82,257.12,85772.0,222.5609,222.8035,222.5435,222.8035,85772.0
2018-01-12 09:50:00,257.12,257.33,257.1,257.26,74150.0,222.8035,222.9855,222.7862,222.9248,74150.0
2018-01-12 09:55:00,257.26,257.32,257.2,257.25,52200.0,222.9248,222.9768,222.8728,222.9161,52200.0
2018-01-12 10:00:00,257.26,257.3,257.14,257.14,64747.0,222.9248,222.9595,222.8208,222.8208,64747.0
2018-01-12 10:05:00,257.14,257.16,256.99,257.02,57653.0,222.8208,222.8381,222.6908,222.7168,57653.0
2018-01-12 10:10:00,257.06,257.24,257.03,257.2,47930.0,222.7515,222.9075,222.7255,222.8728,47930.0
2018-01-12 10:15:00,257.2,257.22,257.03,257.1,43004.0,222.8728,222.8901,222.7255,222.7862,43004.0
2018-01-12 10:20:00,257.1,257.18,257.06,257.09,30650.0,222.7862,222.8555,222.7515,222.7775,30650.0
2018-01-12 10:25:00,257.08,257.27,257.08,257.27,43525.0,222.7688,222.9335,222.7688,222.9335,43525.0
2018-01-12 10:30:00,257.27,257.38,257.19,257.31,51186.0,222.9335,223.0288,222.8641,222.9681,51186.0
2018-01-12 10:35:00,257.31,257.53,257.31,257.52,47214.0,222.9681,223.1588,222.9681,223.1501,47214.0
2018-01-12 10:40:00,257.52,257.63,257.51,257.54,86389.0,223.1501,223.2454,223.1414,223.1674,86389.0
2018-01-12 10:45:00,257.54,257.57,257.49,257.51,33686.0,223.1674,223.1934,223.1241,223.1414,33686.0
2018-01-12 10:50:00,257.53,257.78,257.53,257.76,60500.0,223.1588,223.3754,223.1588,223.3581,60500.0
2018-01-12 10:55:00,257.75,257.75,257.58,257.63,62994.0,223.3494,223.3494,223.2021,223.2454,62994.0
2018-01-12 11:00:00,257.65,257.72,257.6,257.69,85226.0,223.2627,223.3234,223.2194,223.2974,85226.0
2018-01-12 11:05:00,257.66,257.68,257.48,257.54,67114.0,223.2714,223.2887,223.1154,223.1674,67114.0
2018-01-12 11:10:00,257.53,257.59,257.4,257.43,65747.0,223.1588,223.2108,223.0461,223.0721,65747.0
2018-01-12 11:15:00,257.44,257.52,257.38,257.4,24965.0,223.0808,223.1501,223.0288,223.0461,24965.0
2018-01-12 11:20:00,257.42,257.53,257.42,257.51,49262.0,223.0634,223.1588,223.0634,223.1414,49262.0
2018-01-12 11:25:00,257.53,257.71,257.5,257.64,17422.0,223.1588,223.3147,223.1328,223.2541,17422.0
2018-01-12 11:30:00,257.65,257.69,257.58,257.66,16696.0,223.2627,223.2974,223.2021,223.2714,16696.0
2018-01-12 11:35:00,257.66,257.72,257.59,257.7,21036.0,223.2714,223.3234,223.2108,223.3061,21036.0
2018-01-12 11:40:00,257.69,257.71,257.62,257.66,35765.0,223.2974,223.3147,223.2367,223.2714,35765.0
2018-01-12 11:45:00,257.67,257.75,257.64,257.73,31916.0,223.2801,223.3494,223.2541,223.3321,31916.0
2018-01-12 11:50:00,257.72,257.74,257.69,257.71,12597.0,223.3234,223.3407,223.2974,223.3147,12597.0
2018-01-12 11:55:00,257.72,257.73,257.65,257.73,15707.0,223.3234,223.3321,223.2627,223.3321,15707.0
2018-01-12 12:00:00,257.74,257.79,257.67,257.68,34658.0,223.3407,223.3841,223.2801,223.2887,34658.0
2018-01-12 12:05:00,257.68,257.68,257.59,257.63,29642.0,223.2887,223.2887,223.2108,223.2454,29642.0
2018-01-12 12:10:00,257.63,257.63,257.6,257.62,6466.0,223.2454,223.2454,223.2194,223.2367,6466.0
2018-01-12 12:15:00,257.61,257.69,257.61,257.67,17433.0,223.2281,223.2974,223.2281,223.2801,17433.0
2018-01-12 12:20:00,257.67,257.67,257.62,257.62,17315.0,223.2801,223.2801,223.2367,223.2367,17315.0
2018-01-12 12:25:00,257.63,257.64,257.53,257.54,32333.0,223.2454,223.2541,223.1588,223.1674,32333.0
2018-01-12 12:30:00,257.52,257.52,257.44,257.45,17402.0,223.1501,223.1501,223.0808,223.0894,17402.0
2018-01-12 12:35:00,257.44,257.47,257.4,257.44,16620.0,223.0808,223.1068,223.0461,223.0808,16620.0
2018-01-12 12:40:00,257.43,257.44,257.31,257.37,47782.0,223.0721,223.0808,222.9681,223.0201,47782.0
2018-01-12 12:45:00,257.36,257.36,257.26,257.29,35118.0,223.0115,223.0115,222.9248,222.9508,35118.0
2018-01-12 12:50:00,257.28,257.4,257.24,257.39,21891.0,222.9421,223.0461,222.9075,223.0374,21891.0
2018-01-12 12:55:00,257.4,257.49,257.4,257.48,10236.0,223.0461,223.1241,223.0461,223.1154,10236.0
2018-01-12 13:00:00,257.49,257.58,257.49,257.57,18453.0,223.1241,223.2021,223.1241,223.1934,18453.0
2018-01-12 13:05:00,257.55,257.56,257.5,257.53,5057.0,223.1761,223.1848,223.1328,223.1588,5057.0
2018-01-12 13:10:00,257.5,257.5,257.44,257.48,22629.0,223.1328,223.1328,223.0808,223.1154,22629.0
2018-01-12 13:15:00,257.47,257.53,257.37,257.5,23660.0,223.1068,223.1588,223.0201,223.1328,23660.0
2018-01-12 13:20:00,257.55,257.56,257.48,257.48,7510.0,223.1761,223.1848,223.1154,223.1154,7510.0
2018-01-12 13:25:00,257.48,257.5,257.42,257.49,14968.0,223.1154,223.1328,223.0634,223.1241,14968.0
2018-01-12 13:30:00,257.49,257.51,257.45,257.47,7710.0,223.1241,223.1414,223.0894,223.1068,7710.0
2018-01-12 13:35:00,257.46,257.5,257.44,257.49,19769.0,223.0981,223.1328,223.0808,223.1241,19769.0
2018-01-12 13:40:00,257.5,257.64,257.5,257.64,19040.0,223.1328,223.2541,223.1328,223.2541,19040.0
2018-01-12 13:45:00,257.63,257.68,257.61,257.62,8897.0,223.2454,223.2887,223.2281,223.2367,8897.0
2018-01-12 13:50:00,257.61,257.72,257.6,257.65,21273.0,223.2281,223.3234,223.2194,223.2627,21273.0
2018-01-12 13:55:00,257.64,257.65,257.6,257.63,19789.0,223.2541,223.2627,223.2194,223.2454,19789.0
2018-01-12 14:00:00,257.63,257.67,257.6,257.64,35503.0,223.2454,223.2801,223.2194,223.2541,35503.0
2018-01-12 14:05:00,257.63,257.66,257.56,257.57,39407.0,223.2454,223.2714,223.1848,223.1934,39407.0
2018-01-12 14:10:00,257.59,257.63,257.58,257.62,6144.0,223.2108,223.2454,223.2021,223.2367,6144.0
2018-01-12 14:15:00,257.61,257.67,257.55,257.63,35118.0,223.2281,223.2801,223.1761,223.2454,35118.0
2018-01-12 14:20:00,257.64,257.64,257.59,257.61,14695.0,223.2541,223.2541,223.2108,223.2281,14695.0
2018-01-12 14:25:00,257.6,257.68,257.6,257.66,29339.0,223.2194,223.2887,223.2194,223.2714,29339.0
2018-01-12 14:30:00,257.67,257.68,257.57,257.57,24572.0,223.2801,223.2887,223.1934,223.1934,24572.0
2018-01-12 14:35:00,257.57,257.64,257.51,257.51,42574.0,223.1934,223.2541,223.1414,223.1414,42574.0
2018-01-12 14:40:00,257.51,257.56,257.41,257.53,146520.0,223.1414,223.1848,223.0548,223.1588,146520.0
2018-01-12 14:45:00,257.54,257.6,257.5,257.59,26325.0,223.1674,223.2194,223.1328,223.2108,26325.0
2018-01-12 14:50:00,257.59,257.64,257.55,257.62,14295.0,223.2108,223.2541,223.1761,223.2367,14295.0
2018-01-12 14:55:00,257.62,257.7,257.59,257.65,20874.0,223.2367,223.3061,223.2108,223.2627,20874.0
2018-01-12 15:00:00,257.66,257.77,257.66,257.72,20565.0,223.2714,223.3667,223.2714,223.3234,20565.0
2018-01-12 15:05:00,257.72,257.72,257.64,257.66,8561.0,223.3234,223.3234,223.2541,223.2714,8561.0
2018-01-12 15:10:00,257.65,257.65,257.33,257.38,59299.0,223.2627,223.2627,222.9855,223.0288,59299.0
2018-01-12 15:15:00,257.39,257.5,257.36,257.43,31264.0,223.0374,223.1328,223.0115,223.0721,31264.0
2018-01-12 15:20:00,257.42,257.54,257.36,257.51,24160.0,223.0634,223.1674,223.0115,223.1414,24160.0
2018-01-12 15:25:00,257.52,257.57,257.47,257.5,23227.0,223.1501,223.1934,223.1068,223.1328,23227.0
2018-01-12 15:30:00,257.5,257.72,257.5,257.69,44838.0,223.1328,223.3234,223.1328,223.2974,44838.0
2018-01-12 15:35:00,257.69,257.76,257.62,257.75,25615.0,223.2974,223.3581,223.2367,223.3494,25615.0
2018-01-12 15:40:00,257.75,257.84,257.72,257.79,50779.0,223.3494,223.4274,223.3234,223.3841,50779.0
2018-01-12 15:45:00,257.78,257.95,257.78,257.9,97303.0,223.3754,223.5227,223.3754,223.4794,97303.0
2018-01-12 15:50:00,257.92,257.97,257.78,257.83,97224.0,223.4967,223.54,223.3754,223.4187,97224.0
2018-01-12 15:55:00,257.85,257.94,257.74,257.91,241787.0,223.4361,223.514,223.3407,223.488,241787.0
2018-01-16 09:30:00,260.27,260.27,259.85,260.11,458651.0,225.5331,225.5331,225.1691,225.3944,458651.0
2018-01-16 09:35:00,260.11,260.28,260.03,260.2,99226.0,225.3944,225.5417,225.3251,225.4724,99226.0
2018-01-16 09:40:00,260.21,260.27,260.06,260.25,102681.0,225.4811,225.5331,225.3511,225.5157,102681.0
2018-01-16 09:45:00,260.25,260.58,260.22,260.48,121124.0,225.5157,225.8017,225.4897,225.715,121124.0
2018-01-16 09:50:00,260.48,260.64,260.36,260.6,77685.0,225.715,225.8537,225.6111,225.819,77685.0
2018-01-16 09:55:00,260.57,260.73,260.56,260.7,78671.0,225.793,225.9317,225.7844,225.9057,78671.0
2018-01-16 10:00:00,260.72,260.75,260.47,260.53,96805.0,225.923,225.949,225.7064,225.7584,96805.0
2018-01-16 10:05:00,260.52,260.59,260.44,260.55,115410.0,225.7497,225.8104,225.6804,225.7757,115410.0
2018-01-16 10:10:00,260.56,260.65,260.47,260.49,119538.0,225.7844,225.8624,225.7064,225.7237,119538.0
2018-01-16 10:15:00,260.49,260.64,260.46,260.58,110229.0,225.7237,225.8537,225.6977,225.8017,110229.0
2018-01-16 10:20:00,260.59,260.61,260.4,260.41,175595.0,225.8104,225.8277,225.6457,225.6544,175595.0
2018-01-16 10:25:00,260.41,260.42,260.29,260.4,92570.0,225.6544,225.663,225.5504,225.6457,92570.0
2018-01-16 10:30:00,260.41,260.41,260.16,260.16,99963.0,225.6544,225.6544,225.4377,225.4377,99963.0
2018-01-16 10:35:00,260.15,260.16,259.56,259.83,195361.0,225.4291,225.4377,224.9178,225.1518,195361.0
2018-01-16 10:40:00,259.83,259.92,259.74,259.87,35729.0,225.1518,225.2298,225.0738,225.1865,35729.0
2018-01-16 10:45:00,259.86,259.9,259.73,259.82,37515.0,225.1778,225.2124,225.0651,225.1431,37515.0
2018-01-16 10:50:00,259.8,259.88,259.68,259.69,63505.0,225.1258,225.1951,225.0218,225.0305,63505.0
2018-01-16 10:55:00,259.68,259.69,259.32,259.34,126160.0,225.0218,225.0305,224.7099,224.7272,126160.0
2018-01-16 11:00:00,259.36,259.61,259.24,259.56,56714.0,224.7445,224.9612,224.6405,224.9178,56714.0
2018-01-16 11:05:00,259.56,259.61,259.22,259.22,28932.0,224.9178,224.9612,224.6232,224.6232,28932.0
2018-01-16 11:10:00,259.25,259.42,259.17,259.17,47950.0,224.6492,224.7965,224.5799,224.5799,47950.0
2018-01-16 11:15:00,259.18,259.49,259.04,259.47,70601.0,224.5885,224.8572,224.4672,224.8398,70601.0
2018-01-16 11:20:00,259.46,259.53,259.28,259.41,37357.0,224.8312,224.8918,224.6752,224.7878,37357.0
2018-01-16 11:25:00,259.41,259.57,259.34,259.53,92227.0,224.7878,224.9265,224.7272,224.8918,92227.0
2018-01-16 11:30:00,259.52,259.61,259.41,259.61,46317.0,224.8832,224.9612,224.7878,224.9612,46317.0
2018-01-16 11:35:00,259.6,259.61,259.47,259.58,26211.0,224.9525,224.9612,224.8398,224.9352,26211.0
2018-01-16 11:40:00,259.58,259.6,259.31,259.33,42632.0,224.9352,224.9525,224.7012,224.7185,42632.0
2018-01-16 11:45:00,259.31,259.52,259.07,259.51,78055.0,224.7012,224.8832,224.4932,224.8745,78055.0
2018-01-16 11:50:00,259.48,259.53,259.31,259.41,41830.0,224.8485,224.8918,224.7012,224.7878,41830.0
2018-01-16 11:55:00,259.41,259.52,259.28,259.47,31941.0,224.7878,224.8832,224.6752,224.8398,31941.0
2018-01-16 12:00:00,259.49,259.63,259.48,259.5,48812.0,224.8572,224.9785,224.8485,224.8658,48812.0
2018-01-16 12:05:00,259.51,259.59,259.42,259.57,22453.0,224.8745,224.9438,224.7965,224.9265,22453.0
2018-01-16 12:10:00,259.57,259.7,259.57,259.7,28640.0,224.9265,225.0391,224.9265,225.0391,28640.0
2018-01-16 12:15:00,259.69,259.7,259.59,259.61,32941.0,225.0305,225.0391,224.9438,224.9612,32941.0
2018-01-16 12:20:00,259.59,259.6,259.35,259.44,25059.0,224.9438,224.9525,224.7359,224.8138,25059.0
2018-01-16 12:25:00,259.44,259.49,259.33,259.39,22521.0,224.8138,224.8572,224.7185,224.7705,22521.0
2018-01-16 12:30:00,259.42,259.45,259.28,259.33,40654.0,224.7965,224.8225,224.6752,224.7185,40654.0
2018-01-16 12:35:00,259.33,259.4,259.24,259.31,23213.0,224.7185,224.7792,224.6405,224.7012,23213.0
2018-01-16 12:40:00,259.32,259.36,259.16,259.2,39039.0,224.7099,224.7445,224.5712,224.6059,39039.0
2018-01-16 12:45:00,259.17,259.33,259.1,259.33,33253.0,224.5799,224.7185,224.5192,224.7185,33253.0
2018-01-16 12:50:00,259.34,259.34,259.05,259.12,32793.0,224.7272,224.7272,224.4759,224.5366,32793.0
2018-01-16 12:55:00,259.11,259.23,259.09,259.14,34449.0,224.5279,224.6319,224.5106,224.5539,34449.0
2018-01-16 13:00:00,259.15,259.25,259.11,259.12,15966.0,224.5625,224.6492,224.5279,224.5366,15966.0
2018-01-16 13:05:00,259.12,259.15,258.92,259.1,58550.0,224.5366,224.5625,224.3632,224.5192,58550.0
2018-01-16 13:10:00,259.1,259.19,259.03,259.11,24370.0,224.5192,224.5972,224.4586,224.5279,24370.0
2018-01-16 13:15:00,259.11,259.26,259.11,259.21,18002.0,224.5279,224.6579,224.5279,224.6145,18002.0
2018-01-16 13:20:00,259.21,259.21,259.01,259.01,29024.0,224.6145,224.6145,224.4412,224.4412,29024.0
2018-01-16 13:25:00,259.01,259.16,259.01,259.16,17570.0,224.4412,224.5712,224.4412,224.5712,17570.0
2018-01-16 13:30:00,259.16,259.24,259.11,259.12,37679.0,224.5712,224.6405,224.5279,224.5366,37679.0
2018-01-16 13:35:00,259.09,259.18,259.01,259.18,17074.0,224.5106,224.5885,224.4412,224.5885,17074.0
2018-01-16 13:40:00,259.17,259.19,259.01,259.01,12549.0,224.5799,224.5972,224.4412,224.4412,12549.0
2018-01-16 13:45:00,259.03,259.12,259.01,259.01,31739.0,224.4586,224.5366,224.4412,224.4412,31739.0
2018-01-16 13:50:00,259.02,259.03,258.6,258.63,108054.0,224.4499,224.4586,224.086,224.1119,108054.0
2018-01-16 13:55:00,258.64,258.64,258.4,258.48,87383.0,224.1206,224.1206,223.9126,223.982,87383.0
2018-01-16 14:00:00,258.5,258.56,258.16,258.23,78413.0,223.9993,224.0513,223.7047,223.7653,78413.0
2018-01-16 14:05:00,258.24,258.53,258.24,258.32,88495.0,223.774,224.0253,223.774,223.8433,88495.0
2018-01-16 14:10:00,258.33,258.37,258.16,258.17,85097.0,223.852,223.8867,223.7047,223.7133,85097.0
2018-01-16 14:15:00,258.17,258.25,257.66,257.85,233034.0,223.7133,223.7827,223.2714,223.4361,233034.0
2018-01-16 14:20:00,257.82,257.98,257.48,257.73,143702.0,223.4101,223.5487,223.1154,223.3321,143702.0
2018-01-16 14:25:00,257.66,257.84,257.59,257.65,116885.0,223.2714,223.4274,223.2108,223.2627,116885.0
2018-01-16 14:30:00,257.64,257.96,257.64,257.8,96294.0,223.2541,223.5314,223.2541,223.3927,96294.0
2018-01-16 14:35:00,257.81,257.85,257.58,257.58,61117.0,223.4014,223.4361,223.2021,223.2021,61117.0
2018-01-16 14:40:00,257.57,257.69,257.07,257.07,100227.0,223.1934,223.2974,222.7602,222.7602,100227.0
2018-01-16 14:45:00,257.06,257.38,256.91,257.19,171485.0,222.7515,223.0288,222.6215,222.8641,171485.0
2018-01-16 14:50:00,257.2,257.42,257.2,257.31,111756.0,222.8728,223.0634,222.8728,222.9681,111756.0
2018-01-16 14:55:00,257.32,257.38,257.18,257.19,83965.0,222.9768,223.0288,222.8555,222.8641,83965.0
2018-01-16 15:00:00,257.21,257.76,257.19,257.73,171156.0,222.8815,223.3581,222.8641,223.3321,171156.0
2018-01-16 15:05:00,257.73,258.11,257.68,258.1,127365.0,223.3321,223.6614,223.2887,223.6527,127365.0
2018-01-16 15:10:00,258.08,258.12,257.91,257.92,98159.0,223.6354,223.67,223.488,223.4967,98159.0
2018-01-16 15:15:00,257.92,257.92,257.57,257.68,96986.0,223.4967,223.4967,223.1934,223.2887,96986.0
2018-01-16 15:20:00,257.69,257.94,257.66,257.85,194695.0,223.2974,223.514,223.2714,223.4361,194695.0
2018-01-16 15:25:00,257.82,258.17,257.74,258.16,134337.0,223.4101,223.7133,223.3407,223.7047,134337.0
2018-01-16 15:30:00,258.16,258.16,257.92,257.95,44948.0,223.7047,223.7047,223.4967,223.5227,44948.0
2018-01-16 15:35:00,257.97,258.18,257.97,258.11,44155.0,223.54,223.722,223.54,223.6614,44155.0
2018-01-16 15:40:00,258.08,258.2,257.91,258.2,56585.0,223.6354,223.7393,223.488,223.7393,56585.0
2018-01-16 15:45:00,258.18,258.19,257.99,258.16,46285.0,223.722,223.7307,223.5574,223.7047,46285.0
2018-01-16 15:50:00,258.17,258.2,257.9,257.91,116557.0,223.7133,223.7393,223.4794,223.488,116557.0
2018-01-16 15:55:00,257.91,257.96,257.73,257.83,457610.0,223.488,223.5314,223.3321,223.4187,457610.0
2018-01-17 09:30:00,259.26,259.42,258.94,258.97,414499.0,224.6579,224.7965,224.3806,224.4066,414499.0
2018-01-17 09:35:00,258.94,259.21,258.85,258.93,149386.0,224.3806,224.6145,224.3026,224.3719,149386.0
2018-01-17 09:40:00,258.93,259.06,258.72,258.9,143753.0,224.3719,224.4846,224.1899,224.3459,143753.0
2018-01-17 09:45:00,258.91,258.94,258.56,258.73,89410.0,224.3546,224.3806,224.0513,224.1986,89410.0
2018-01-17 09:50:00,258.73,259.01,258.58,258.9,144423.0,224.1986,224.4412,224.0686,224.3459,144423.0
2018-01-17 09:55:00,258.92,258.95,258.54,258.63,56736.0,224.3632,224.3892,224.034,224.1119,56736.0
2018-01-17 10:00:00,258.6,258.98,258.6,258.97,85590.0,224.086,224.4152,224.086,224.4066,85590.0
2018-01-17 10:05:00,259.0,259.28,258.93,259.2,98913.0,224.4326,224.6752,224.3719,224.6059,98913.0
2018-01-17 10:10:00,259.24,259.24,259.1,259.14,84833.0,224.6405,224.6405,224.5192,224.5539,84833.0
2018-01-17 10:15:00,259.13,259.2,258.96,259.02,55116.0,224.5452,224.6059,224.3979,224.4499,55116.0
2018-01-17 10:20:00,259.04,259.15,258.9,258.91,93705.0,224.4672,224.5625,224.3459,224.3546,93705.0
2018-01-17 10:25:00,258.9,258.95,258.63,258.8,253518.0,224.3459,224.3892,224.1119,224.2593,253518.0
2018-01-17 10:30:00,258.8,258.87,258.66,258.82,37622.0,224.2593,224.3199,224.1379,224.2766,37622.0
2018-01-17 10:35:00,258.8,258.95,258.78,258.81,31350.0,224.2593,224.3892,224.2419,224.2679,31350.0
2018-01-17 10:40:00,258.81,258.85,258.71,258.8,77313.0,224.2679,224.3026,224.1813,224.2593,77313.0
2018-01-17 10:45:00,258.8,259.02,258.76,259.0,50282.0,224.2593,224.4499,224.2246,224.4326,50282.0
2018-01-17 10:50:00,258.98,258.99,258.89,258.89,21354.0,224.4152,224.4239,224.3372,224.3372,21354.0
2018-01-17 10:55:00,258.88,259.09,258.83,259.07,60625.0,224.3286,224.5106,224.2853,224.4932,60625.0
2018-01-17 11:00:00,259.06,259.08,258.87,258.87,21553.0,224.4846,224.5019,224.3199,224.3199,21553.0
2018-01-17 11:05:00,258.87,259.22,258.81,259.19,52590.0,224.3199,224.6232,224.2679,224.5972,52590.0
2018-01-17 11:10:00,259.19,259.43,259.16,259.38,116534.0,224.5972,224.8052,224.5712,224.7619,116534.0
2018-01-17 11:15:00,259.37,259.5,259.36,259.5,53467.0,224.7532,224.8658,224.7445,224.8658,53467.0
2018-01-17 11:20:00,259.5,259.51,259.34,259.36,49472.0,224.8658,224.8745,224.7272,224.7445,49472.0
2018-01-17 11:25:00,259.36,259.43,259.27,259.31,25923.0,224.7445,224.8052,224.6665,224.7012,25923.0
2018-01-17 11:30:00,259.32,259.48,259.3,259.45,33971.0,224.7099,224.8485,224.6925,224.8225,33971.0
2018-01-17 11:35:00,259.46,259.47,259.32,259.37,42225.0,224.8312,224.8398,224.7099,224.7532,42225.0
2018-01-17 11:40:00,259.35,259.4,259.29,259.31,30572.0,224.7359,224.7792,224.6839,224.7012,30572.0
2018-01-17 11:45:00,259.29,259.43,259.27,259.42,36599.0,224.6839,224.8052,224.6665,224.7965,36599.0
2018-01-17 11:50:00,259.42,259.51,259.41,259.49,28732.0,224.7965,224.8745,224.7878,224.8572,28732.0
2018-01-17 11:55:00,259.5,259.63,259.5,259.59,58726.0,224.8658,224.9785,224.8658,224.9438,58726.0
2018-01-17 12:00:00,259.58,259.74,259.57,259.66,43813.0,224.9352,225.0738,224.9265,225.0045,43813.0
2018-01-17 12:05:00,259.66,259.79,259.64,259.78,72584.0,225.0045,225.1171,224.9871,225.1085,72584.0
2018-01-17 12:10:00,259.76,259.79,259.67,259.75,37937.0,225.0911,225.1171,225.0131,225.0825,37937.0
2018-01-17 12:15:00,259.75,259.76,259.69,259.74,44879.0,225.0825,225.0911,225.0305,225.0738,44879.0
2018-01-17 12:20:00,259.74,259.94,259.67,259.86,91358.0,225.0738,225.2471,225.0131,225.1778,91358.0
2018-01-17 12:25:00,259.85,259.98,259.84,259.97,31898.0,225.1691,225.2818,225.1605,225.2731,31898.0
2018-01-17 12:30:00,259.96,259.99,259.87,259.87,35401.0,225.2644,225.2904,225.1865,225.1865,35401.0
2018-01-17 12:35:00,259.88,260.0,259.85,259.96,38501.0,225.1951,225.2991,225.1691,225.2644,38501.0
2018-01-17 12:40:00,259.98,260.0,259.87,259.9,31311.0,225.2818,225.2991,225.1865,225.2124,31311.0
2018-01-17 12:45:00,259.91,260.09,259.9,260.0,66487.0,225.2211,225.3771,225.2124,225.2991,66487.0
2018-01-17 12:50:00,260.01,260.19,260.01,260.18,74479.0,225.3078,225.4637,225.3078,225.4551,74479.0
2018-01-17 12:55:00,260.16,260.21,260.09,260.14,54294.0,225.4377,225.4811,225.3771,225.4204,54294.0
2018-01-17 13:00:00,260.14,260.29,260.1,260.23,57400.0,225.4204,225.5504,225.3858,225.4984,57400.0
2018-01-17 13:05:00,260.24,260.26,260.17,260.17,20203.0,225.5071,225.5244,225.4464,225.4464,20203.0
2018-01-17 13:10:00,260.18,260.23,260.14,260.2,33579.0,225.4551,225.4984,225.4204,225.4724,33579.0
2018-01-17 13:15:00,260.19,260.22,260.13,260.13,19488.0,225.4637,225.4897,225.4118,225.4118,19488.0
2018-01-17 13:20:00,260.14,260.36,260.14,260.29,36394.0,225.4204,225.6111,225.4204,225.5504,36394.0
2018-01-17 13:25:00,260.28,260.3,260.17,260.21,18927.0,225.5417,225.5591,225.4464,225.4811,18927.0
2018-01-17 13:30:00,260.22,260.29,260.19,260.29,23037.0,225.4897,225.5504,225.4637,225.5504,23037.0
2018-01-17 13:35:00,260.26,260.41,260.23,260.4,34054.0,225.5244,225.6544,225.4984,225.6457,34054.0
2018-01-17 13:40:00,260.4,260.42,260.28,260.3,27420.0,225.6457,225.663,225.5417,225.5591,27420.0
2018-01-17 13:45:00,260.29,260.31,260.19,260.23,13457.0,225.5504,225.5677,225.4637,225.4984,13457.0
2018-01-17 13:50:00,260.21,260.38,260.21,260.36,39250.0,225.4811,225.6284,225.4811,225.6111,39250.0
2018-01-17 13:55:00,260.37,260.45,260.31,260.31,34250.0,225.6197,225.689,225.5677,225.5677,34250.0
2018-01-17 14:00:00,260.32,260.52,260.32,260.48,108157.0,225.5764,225.7497,225.5764,225.715,108157.0
2018-01-17 14:05:00,260.49,260.51,260.37,260.39,68548.0,225.7237,225.741,225.6197,225.6371,68548.0
2018-01-17 14:10:00,260.4,260.44,260.36,260.43,31573.0,225.6457,225.6804,225.6111,225.6717,31573.0
2018-01-17 14:15:00,260.41,260.52,260.4,260.45,46364.0,225.6544,225.7497,225.6457,225.689,46364.0
2018-01-17 14:20:00,260.45,260.53,260.43,260.52,51354.0,225.689,225.7584,225.6717,225.7497,51354.0
2018-01-17 14:25:00,260.5,260.51,260.41,260.41,41367.0,225.7324,225.741,225.6544,225.6544,41367.0
2018-01-17 14:30:00,260.42,260.54,260.42,260.53,28386.0,225.663,225.767,225.663,225.7584,28386.0
2018-01-17 14:35:00,260.54,260.6,260.49,260.55,69177.0,225.767,225.819,225.7237,225.7757,69177.0
2018-01-17 14:40:00,260.55,260.6,260.52,260.59,52364.0,225.7757,225.819,225.7497,225.8104,52364.0
2018-01-17 14:45:00,260.6,260.76,260.56,260.73,98437.0,225.819,225.9577,225.7844,225.9317,98437.0
2018-01-17 14:50:00,260.74,260.75,260.63,260.64,71258.0,225.9403,225.949,225.845,225.8537,71258.0
2018-01-17 14:55:00,260.64,260.71,260.64,260.69,47692.0,225.8537,225.9143,225.8537,225.897,47692.0
2018-01-17 15:00:00,260.7,260.89,260.64,260.89,99713.0,225.9057,226.0703,225.8537,226.0703,99713.0
2018-01-17 15:05:00,260.88,261.05,260.88,260.97,82175.0,226.0617,226.209,226.0617,226.1396,82175.0
2018-01-17 15:10:00,260.97,260.97,260.76,260.78,74542.0,226.1396,226.1396,225.9577,225.975,74542.0
2018-01-17 15:15:00,260.78,260.89,260.77,260.86,51942.0,225.975,226.0703,225.9663,226.0443,51942.0
2018-01-17 15:20:00,260.86,260.89,260.78,260.8,44342.0,226.0443,226.0703,225.975,225.9923,44342.0
2018-01-17 15:25:00,260.77,260.9,260.73,260.8,57889.0,225.9663,226.079,225.9317,225.9923,57889.0
2018-01-17 15:30:00,260.81,260.9,260.8,260.89,39028.0,226.001,226.079,225.9923,226.0703,39028.0
2018-01-17 15:35:00,260.88,261.12,260.88,261.08,85132.0,226.0617,226.2696,226.0617,226.235,85132.0
2018-01-17 15:40:00,261.08,261.19,261.08,261.16,81004.0,226.235,226.3303,226.235,226.3043,81004.0
2018-01-17 15:45:00,261.16,261.16,261.04,261.09,180416.0,226.3043,226.3043,226.2003,226.2436,180416.0
2018-01-17 15:50:00,261.11,261.13,260.93,260.94,155277.0,226.261,226.2783,226.105,226.1136,155277.0
2018-01-17 15:55:00,260.94,261.07,260.87,261.06,401298.0,226.1136,226.2263,226.053,226.2176,401298.0
2018-01-18 09:30:00,261.24,261.32,260.96,260.99,132193.0,226.3736,226.4429,226.131,226.157,132193.0
2018-01-18 09:35:00,261.01,261.22,260.99,261.01,80564.0,226.1743,226.3563,226.157,226.1743,80564.0
2018-01-18 09:40:00,261.02,261.05,260.69,260.75,85167.0,226.183,226.209,225.897,225.949,85167.0
2018-01-18 09:45:00,260.76,261.08,260.75,261.0,171720.0,225.9577,226.235,225.949,226.1656,171720.0
2018-01-18 09:50:00,261.0,261.09,260.96,261.03,63206.0,226.1656,226.2436,226.131,226.1916,63206.0
2018-01-18 09:55:00,261.02,261.16,260.89,260.92,73698.0,226.183,226.3043,226.0703,226.0963,73698.0
2018-01-18 10:00:00,260.94,260.94,260.78,260.79,54868.0,226.1136,226.1136,225.975,225.9837,54868.0
2018-01-18 10:05:00,260.8,260.88,260.62,260.62,60274.0,225.9923,226.0617,225.8364,225.8364,60274.0
2018-01-18 10:10:00,260.63,260.69,260.41,260.42,116915.0,225.845,225.897,225.6544,225.663,116915.0
2018-01-18 10:15:00,260.44,260.47,260.29,260.41,122208.0,225.6804,225.7064,225.5504,225.6544,122208.0
2018-01-18 10:20:00,260.43,260.49,260.04,260.07,140533.0,225.6717,225.7237,225.3338,225.3598,140533.0
2018-01-18 10:25:00,260.07,260.33,260.07,260.33,76915.0,225.3598,225.5851,225.3598,225.5851,76915.0
2018-01-18 10:30:00,260.33,260.67,260.33,260.5,84271.0,225.5851,225.8797,225.5851,225.7324,84271.0
2018-01-18 10:35:00,260.49,260.6,260.46,260.57,34226.0,225.7237,225.819,225.6977,225.793,34226.0
2018-01-18 10:40:00,260.52,260.56,260.37,260.54,25380.0,225.7497,225.7844,225.6197,225.767,25380.0
2018-01-18 10:45:00,260.54,260.58,260.29,260.35,36769.0,225.767,225.8017,225.5504,225.6024,36769.0
2018-01-18 10:50:00,260.35,260.43,260.22,260.39,32562.0,225.6024,225.6717,225.4897,225.6371,32562.0
2018-01-18 10:55:00,260.37,260.37,260.13,260.15,36237.0,225.6197,225.6197,225.4118,225.4291,36237.0
2018-01-18 11:00:00,260.15,260.34,260.1,260.32,54897.0,225.4291,225.5937,225.3858,225.5764,54897.0
2018-01-18 11:05:00,260.33,260.33,260.12,260.16,43381.0,225.5851,225.5851,225.4031,225.4377,43381.0
2018-01-18 11:10:00,260.17,260.3,260.14,260.29,33858.0,225.4464,225.5591,225.4204,225.5504,33858.0
2018-01-18 11:15:00,260.29,260.57,260.23,260.57,78047.0,225.5504,225.793,225.4984,225.793,78047.0
2018-01-18 11:20:00,260.58,260.59,260.14,260.16,104584.0,225.8017,225.8104,225.4204,225.4377,104584.0
2018-01-18 11:25:00,260.16,260.32,260.01,260.19,50335.0,225.4377,225.5764,225.3078,225.4637,50335.0
2018-01-18 11:30:00,260.19,260.32,260.11,260.29,28828.0,225.4637,225.5764,225.3944,225.5504,28828.0
2018-01-18 11:35:00,260.29,260.29,259.93,259.94,80518.0,225.5504,225.5504,225.2384,225.2471,80518.0
2018-01-18 11:40:00,259.95,260.03,259.54,259.7,79238.0,225.2558,225.3251,224.9005,225.0391,79238.0
2018-01-18 11:45:00,259.72,259.75,259.38,259.74,85144.0,225.0565,225.0825,224.7619,225.0738,85144.0
2018-01-18 11:50:00,259.72,259.89,259.63,259.89,32959.0,225.0565,225.2038,224.9785,225.2038,32959.0
2018-01-18 11:55:00,259.86,259.95,259.79,259.83,27819.0,225.1778,225.2558,225.1171,225.1518,27819.0
2018-01-18 12:00:00,259.81,259.98,259.77,259.97,62959.0,225.1345,225.2818,225.0998,225.2731,62959.0
2018-01-18 12:05:00,259.94,259.99,259.87,259.89,37936.0,225.2471,225.2904,225.1865,225.2038,37936.0
2018-01-18 12:10:00,259.9,260.19,259.9,260.16,41212.0,225.2124,225.4637,225.2124,225.4377,41212.0
2018-01-18 12:15:00,260.17,260.27,260.07,260.12,52194.0,225.4464,225.5331,225.3598,225.4031,52194.0
2018-01-18 12:20:00,260.12,260.19,260.11,260.16,19646.0,225.4031,225.4637,225.3944,225.4377,19646.0
2018-01-18 12:25:00,260.19,260.23,260.16,260.19,14455.0,225.4637,225.4984,225.4377,225.4637,14455.0
2018-01-18 12:30:00,260.2,260.24,260.1,260.13,27961.0,225.4724,225.5071,225.3858,225.4118,27961.0
2018-01-18 12:35:00,260.15,260.18,260.08,260.16,38339.0,225.4291,225.4551,225.3684,225.4377,38339.0
2018-01-18 12:40:00,260.17,260.21,260.07,260.14,17659.0,225.4464,225.4811,225.3598,225.4204,17659.0
2018-01-18 12:45:00,260.15,260.18,260.11,260.17,12282.0,225.4291,225.4551,225.3944,225.4464,12282.0
2018-01-18 12:50:00,260.17,260.19,260.13,260.17,29867.0,225.4464,225.4637,225.4118,225.4464,29867.0
2018-01-18 12:55:00,260.19,260.2,260.08,260.11,25623.0,225.4637,225.4724,225.3684,225.3944,25623.0
2018-01-18 13:00:00,260.11,260.13,259.87,259.96,41466.0,225.3944,225.4118,225.1865,225.2644,41466.0
2018-01-18 13:05:00,259.99,260.2,259.98,260.16,16781.0,225.2904,225.4724,225.2818,225.4377,16781.0
2018-01-18 13:10:00,260.17,260.29,260.15,260.19,16576.0,225.4464,225.5504,225.4291,225.4637,16576.0
2018-01-18 13:15:00,260.18,260.2,260.08,260.09,17106.0,225.4551,225.4724,225.3684,225.3771,17106.0
2018-01-18 13:20:00,260.11,260.11,260.03,260.07,7323.0,225.3944,225.3944,225.3251,225.3598,7323.0
2018-01-18 13:25:00,260.06,260.08,259.98,260.06,19553.0,225.3511,225.3684,225.2818,225.3511,19553.0
2018-01-18 13:30:00,260.04,260.13,260.02,260.06,19824.0,225.3338,225.4118,225.3164,225.3511,19824.0
2018-01-18 13:35:00,260.05,260.08,260.03,260.04,7639.0,225.3424,225.3684,225.3251,225.3338,7639.0
2018-01-18 13:40:00,260.06,260.1,260.03,260.08,18211.0,225.3511,225.3858,225.3251,225.3684,18211.0
2018-01-18 13:45:00,260.07,260.19,260.06,260.14,19577.0,225.3598,225.4637,225.3511,225.4204,19577.0
2018-01-18 13:50:00,260.13,260.15,260.03,260.05,22978.0,225.4118,225.4291,225.3251,225.3424,22978.0
2018-01-18 13:55:00,260.04,260.44,259.97,260.36,93786.0,225.3338,225.6804,225.2731,225.6111,93786.0
2018-01-18 14:00:00,260.4,260.67,260.4,260.52,152440.0,225.6457,225.8797,225.6457,225.7497,152440.0
2018-01-18 14:05:00,260.53,260.61,260.41,260.56,86032.0,225.7584,225.8277,225.6544,225.7844,86032.0
2018-01-18 14:10:00,260.56,260.71,260.55,260.6,42781.0,225.7844,225.9143,225.7757,225.819,42781.0
2018-01-18 14:15:00,260.59,260.68,260.47,260.47,48638.0,225.8104,225.8883,225.7064,225.7064,48638.0
2018-01-18 14:20:00,260.53,260.53,260.46,260.5,24696.0,225.7584,225.7584,225.6977,225.7324,24696.0
2018-01-18 14:25:00,260.53,260.64,260.51,260.64,28032.0,225.7584,225.8537,225.741,225.8537,28032.0
2018-01-18 14:30:00,260.64,260.67,260.52,260.63,28410.0,225.8537,225.8797,225.7497,225.845,28410.0
2018-01-18 14:35:00,260.57,260.72,260.56,260.57,89212.0,225.793,225.923,225.7844,225.793,89212.0
2018-01-18 14:40:00,260.57,260.6,260.48,260.53,16423.0,225.793,225.819,225.715,225.7584,16423.0
2018-01-18 14:45:00,260.5,260.52,260.38,260.43,63379.0,225.7324,225.7497,225.6284,225.6717,63379.0
2018-01-18 14:50:00,260.46,260.63,260.44,260.62,58155.0,225.6977,225.845,225.6804,225.8364,58155.0
2018-01-18 14:55:00,260.62,260.63,260.56,260.56,15688.0,225.8364,225.845,225.7844,225.7844,15688.0
2018-01-18 15:00:00,260.56,260.57,260.5,260.56,50419.0,225.7844,225.793,225.7324,225.7844,50419.0
2018-01-18 15:05:00,260.54,260.63,260.52,260.62,12240.0,225.767,225.845,225.7497,225.8364,12240.0
2018-01-18 15:10:00,260.61,260.61,260.5,260.53,29315.0,225.8277,225.8277,225.7324,225.7584,29315.0
2018-01-18 15:15:00,260.53,260.63,260.53,260.59,34347.0,225.7584,225.845,225.7584,225.8104,34347.0
2018-01-18 15:20:00,260.59,260.61,260.5,260.5,54736.0,225.8104,225.8277,225.7324,225.7324,54736.0
2018-01-18 15:25:00,260.5,260.5,260.28,260.33,23091.0,225.7324,225.7324,225.5417,225.5851,23091.0
2018-01-18 15:30:00,260.32,260.33,259.93,260.11,96627.0,225.5764,225.5851,225.2384,225.3944,96627.0
2018-01-18 15:35:00,260.08,260.21,259.98,260.21,41417.0,225.3684,225.4811,225.2818,225.4811,41417.0
2018-01-18 15:40:00,260.21,260.32,260.17,260.25,30174.0,225.4811,225.5764,225.4464,225.5157,30174.0
2018-01-18 15:45:00,260.25,260.27,260.13,260.27,33081.0,225.5157,225.5331,225.4118,225.5331,33081.0
2018-01-18 15:50:00,260.28,260.35,260.15,260.2,60185.0,225.5417,225.6024,225.4291,225.4724,60185.0
2018-01-18 15:55:00,260.2,260.34,260.11,260.16,201845.0,225.4724,225.5937,225.3944,225.4377,201845.0
2018-01-19 09:30:00,260.05,260.35,260.0,260.09,93968.0,225.4667,225.7268,225.4234,225.5014,93968.0
2018-01-19 09:35:00,260.08,260.15,259.94,260.06,49200.0,225.4928,225.5534,225.3714,225.4754,49200.0
2018-01-19 09:40:00,260.01,260.2,259.96,260.1,67322.0,225.4321,225.5968,225.3887,225.5101,67322.0
2018-01-19 09:45:00,260.13,260.21,260.1,260.11,29812.0,225.5361,225.6055,225.5101,225.5188,29812.0
2018-01-19 09:50:00,260.11,260.11,259.9,259.96,41375.0,225.5188,225.5188,225.3367,225.3887,41375.0
2018-01-19 09:55:00,259.96,259.99,259.8,259.99,44811.0,225.3887,225.4147,225.25,225.4147,44811.0
2018-01-19 10:00:00,260.0,260.0,259.55,259.55,276018.0,225.4234,225.4234,225.0332,225.0332,276018.0
2018-01-19 10:05:00,259.56,259.72,259.49,259.69,62224.0,225.0419,225.1806,224.9812,225.1546,62224.0
2018-01-19 10:10:00,259.7,259.83,259.63,259.69,42834.0,225.1633,225.276,225.1026,225.1546,42834.0
2018-01-19 10:15:00,259.65,259.79,259.52,259.65,72642.0,225.1199,225.2413,225.0072,225.1199,72642.0
2018-01-19 10:20:00,259.62,259.78,259.56,259.76,53189.0,225.0939,225.2326,225.0419,225.2153,53189.0
2018-01-19 10:25:00,259.76,260.14,259.76,260.08,55649.0,225.2153,225.5448,225.2153,225.4928,55649.0
2018-01-19 10:30:00,260.06,260.09,259.92,259.95,36707.0,225.4754,225.5014,225.354,225.38,36707.0
2018-01-19 10:35:00,259.96,260.04,259.89,260.0,36363.0,225.3887,225.4581,225.328,225.4234,36363.0
2018-01-19 10:40:00,259.99,260.08,259.91,259.91,71520.0,225.4147,225.4928,225.3454,225.3454,71520.0
2018-01-19 10:45:00,259.91,259.95,259.64,259.66,34434.0,225.3454,225.38,225.1113,225.1286,34434.0
2018-01-19 10:50:00,259.67,259.69,259.54,259.63,29165.0,225.1373,225.1546,225.0246,225.1026,29165.0
2018-01-19 10:55:00,259.64,259.77,259.59,259.73,27461.0,225.1113,225.224,225.0679,225.1893,27461.0
2018-01-19 11:00:00,259.74,259.74,259.48,259.52,29684.0,225.198,225.198,224.9725,225.0072,29684.0
2018-01-19 11:05:00,259.51,259.57,259.36,259.45,50342.0,224.9986,225.0506,224.8685,224.9465,50342.0
2018-01-19 11:10:00,259.46,259.58,259.46,259.58,26984.0,224.9552,225.0592,224.9552,225.0592,26984.0
2018-01-19 11:15:00,259.56,259.7,259.53,259.7,45082.0,225.0419,225.1633,225.0159,225.1633,45082.0
2018-01-19 11:20:00,259.69,259.78,259.64,259.67,63648.0,225.1546,225.2326,225.1113,225.1373,63648.0
2018-01-19 11:25:00,259.67,259.82,259.64,259.75,35204.0,225.1373,225.2673,225.1113,225.2066,35204.0
2018-01-19 11:30:00,259.76,259.77,259.69,259.71,24440.0,225.2153,225.224,225.1546,225.172,24440.0
2018-01-19 11:35:00,259.72,259.73,259.56,259.58,11313.0,225.1806,225.1893,225.0419,225.0592,11313.0
2018-01-19 11:40:00,259.59,259.62,259.51,259.54,11396.0,225.0679,225.0939,224.9986,225.0246,11396.0
2018-01-19 11:45:00,259.56,259.58,259.44,259.44,12840.0,225.0419,225.0592,224.9379,224.9379,12840.0
2018-01-19 11:50:00,259.44,259.48,259.38,259.48,12504.0,224.9379,224.9725,224.8858,224.9725,12504.0
2018-01-19 11:55:00,259.48,259.48,259.27,259.38,46524.0,224.9725,224.9725,224.7905,224.8858,46524.0
2018-01-19 12:00:00,259.36,259.47,259.36,259.45,12748.0,224.8685,224.9639,224.8685,224.9465,12748.0
2018-01-19 12:05:00,259.44,259.55,259.44,259.51,24575.0,224.9379,225.0332,224.9379,224.9986,24575.0
2018-01-19 12:10:00,259.51,259.55,259.41,259.44,11538.0,224.9986,225.0332,224.9119,224.9379,11538.0
2018-01-19 12:15:00,259.42,259.56,259.4,259.56,31264.0,224.9205,225.0419,224.9032,225.0419,31264.0
2018-01-19 12:20:00,259.57,259.63,259.52,259.53,18922.0,225.0506,225.1026,225.0072,225.0159,18922.0
2018-01-19 12:25:00,259.52,259.52,259.42,259.52,8088.0,225.0072,225.0072,224.9205,225.0072,8088.0
2018-01-19 12:30:00,259.53,259.53,259.44,259.5,12245.0,225.0159,225.0159,224.9379,224.9899,12245.0
2018-01-19 12:35:00,259.5,259.56,259.42,259.5,12837.0,224.9899,225.0419,224.9205,224.9899,12837.0
2018-01-19 12:40:00,259.49,259.51,259.42,259.49,13690.0,224.9812,224.9986,224.9205,224.9812,13690.0
2018-01-19 12:45:00,259.5,259.67,259.49,259.67,14104.0,224.9899,225.1373,224.9812,225.1373,14104.0
2018-01-19 12:50:00,259.69,259.77,259.56,259.6,31685.0,225.1546,225.224,225.0419,225.0766,31685.0
2018-01-19 12:55:00,259.61,259.61,259.5,259.55,13296.0,225.0853,225.0853,224.9899,225.0332,13296.0
2018-01-19 13:00:00,259.56,259.62,259.46,259.46,17918.0,225.0419,225.0939,224.9552,224.9552,17918.0
2018-01-19 13:05:00,259.49,259.49,259.3,259.38,15193.0,224.9812,224.9812,224.8165,224.8858,15193.0
2018-01-19 13:10:00,259.42,259.48,259.39,259.45,21056.0,224.9205,224.9725,224.8945,224.9465,21056.0
2018-01-19 13:15:00,259.46,259.52,259.44,259.51,17013.0,224.9552,225.0072,224.9379,224.9986,17013.0
2018-01-19 13:20:00,259.51,259.52,259.4,259.44,11043.0,224.9986,225.0072,224.9032,224.9379,11043.0
2018-01-19 13:25:00,259.45,259.54,259.44,259.54,13773.0,224.9465,225.0246,224.9379,225.0246,13773.0
2018-01-19 13:30:00,259.56,259.63,259.56,259.6,12547.0,225.0419,225.1026,225.0419,225.0766,12547.0
2018-01-19 13:35:00,259.56,259.58,259.49,259.49,12904.0,225.0419,225.0592,224.9812,224.9812,12904.0
2018-01-19 13:40:00,259.49,259.59,259.46,259.5,32743.0,224.9812,225.0679,224.9552,224.9899,32743.0
2018-01-19 13:45:00,259.49,259.53,259.39,259.42,27794.0,224.9812,225.0159,224.8945,224.9205,27794.0
2018-01-19 13:50:00,259.41,259.54,259.4,259.54,11722.0,224.9119,225.0246,224.9032,225.0246,11722.0
2018-01-19 13:55:00,259.54,259.56,259.49,259.54,10150.0,225.0246,225.0419,224.9812,225.0246,10150.0
2018-01-19 14:00:00,259.54,259.61,259.51,259.55,38184.0,225.0246,225.0853,224.9986,225.0332,38184.0
2018-01-19 14:05:00,259.54,259.69,259.54,259.69,21737.0,225.0246,225.1546,225.0246,225.1546,21737.0
2018-01-19 14:10:00,259.69,259.74,259.66,259.74,20933.0,225.1546,225.198,225.1286,225.198,20933.0
2018-01-19 14:15:00,259.75,259.97,259.73,259.95,51197.0,225.2066,225.3974,225.1893,225.38,51197.0
2018-01-19 14:20:00,259.95,260.02,259.85,259.91,69865.0,225.38,225.4407,225.2933,225.3454,69865.0
2018-01-19 14:25:00,259.93,259.94,259.85,259.89,26309.0,225.3627,225.3714,225.2933,225.328,26309.0
2018-01-19 14:30:00,259.9,260.07,259.9,260.03,28921.0,225.3367,225.4841,225.3367,225.4494,28921.0
2018-01-19 14:35:00,260.03,260.08,259.98,260.0,26040.0,225.4494,225.4928,225.4061,225.4234,26040.0
2018-01-19 14:40:00,260.0,260.07,259.98,260.06,13736.0,225.4234,225.4841,225.4061,225.4754,13736.0
2018-01-19 14:45:00,260.05,260.11,259.98,260.07,55195.0,225.4667,225.5188,225.4061,225.4841,55195.0
2018-01-19 14:50:00,260.07,260.17,260.06,260.17,23457.0,225.4841,225.5708,225.4754,225.5708,23457.0
2018-01-19 14:55:00,260.16,260.17,260.03,260.03,26692.0,225.5621,225.5708,225.4494,225.4494,26692.0
2018-01-19 15:00:00,260.05,260.06,259.95,260.02,22462.0,225.4667,225.4754,225.38,225.4407,22462.0
2018-01-19 15:05:00,260.01,260.08,259.94,260.02,11990.0,225.4321,225.4928,225.3714,225.4407,11990.0
2018-01-19 15:10:00,260.02,260.11,260.02,260.05,7081.0,225.4407,225.5188,225.4407,225.4667,7081.0
2018-01-19 15:15:00,260.06,260.13,260.04,260.13,6050.0,225.4754,225.5361,225.4581,225.5361,6050.0
2018-01-19 15:20:00,260.12,260.23,260.11,260.23,42873.0,225.5274,225.6228,225.5188,225.6228,42873.0
2018-01-19 15:25:00,260.2,260.39,260.2,260.37,59322.0,225.5968,225.7615,225.5968,225.7442,59322.0
2018-01-19 15:30:00,260.38,260.45,260.37,260.41,53343.0,225.7529,225.8135,225.7442,225.7789,53343.0
2018-01-19 15:35:00,260.41,260.43,260.25,260.25,33732.0,225.7789,225.7962,225.6401,225.6401,33732.0
2018-01-19 15:40:00,260.25,260.29,260.16,260.25,71397.0,225.6401,225.6748,225.5621,225.6401,71397.0
2018-01-19 15:45:00,260.27,260.29,260.14,260.21,106079.0,225.6575,225.6748,225.5448,225.6055,106079.0
2018-01-19 15:50:00,260.24,260.32,260.19,260.32,68029.0,225.6315,225.7008,225.5881,225.7008,68029.0
2018-01-19 15:55:00,260.33,260.55,260.27,260.55,234676.0,225.7095,225.9002,225.6575,225.9002,234676.0
2018-01-22 09:30:00,259.7,260.01,259.63,259.93,148434.0,225.1633,225.4321,225.1026,225.3627,148434.0
2018-01-22 09:35:00,259.95,260.05,259.93,259.94,47774.0,225.38,225.4667,225.3627,225.3714,47774.0
2018-01-22 09:40:00,259.94,260.31,259.91,260.23,54134.0,225.3714,225.6922,225.3454,225.6228,54134.0
2018-01-22 09:45:00,260.23,260.38,260.19,260.34,28748.0,225.6228,225.7529,225.5881,225.7182,28748.0
2018-01-22 09:50:00,260.34,260.34,260.15,260.22,43595.0,225.7182,225.7182,225.5534,225.6141,43595.0
2018-01-22 09:55:00,260.22,260.46,260.16,260.38,45599.0,225.6141,225.8222,225.5621,225.7529,45599.0
2018-01-22 10:00:00,260.37,260.45,260.27,260.31,22646.0,225.7442,225.8135,225.6575,225.6922,22646.0
2018-01-22 10:05:00,260.32,260.59,260.3,260.52,22036.0,225.7008,225.9349,225.6835,225.8742,22036.0
2018-01-22 10:10:00,260.51,260.66,260.46,260.66,19719.0,225.8656,225.9956,225.8222,225.9956,19719.0
2018-01-22 10:15:00,260.65,261.0,260.64,260.93,71515.0,225.9869,226.2904,225.9783,226.2297,71515.0
2018-01-22 10:20:00,260.94,260.96,260.74,260.79,84774.0,226.2384,226.2557,226.065,226.1083,84774.0
2018-01-22 10:25:00,260.79,260.85,260.74,260.85,25081.0,226.1083,226.1604,226.065,226.1604,25081.0
2018-01-22 10:30:00,260.86,260.89,260.69,260.84,67861.0,226.169,226.195,226.0216,226.1517,67861.0
2018-01-22 10:35:00,260.83,260.91,260.73,260.83,36921.0,226.143,226.2124,226.0563,226.143,36921.0
2018-01-22 10:40:00,260.82,260.87,260.69,260.73,27281.0,226.1343,226.1777,226.0216,226.0563,27281.0
2018-01-22 10:45:00,260.73,260.82,260.73,260.82,54114.0,226.0563,226.1343,226.0563,226.1343,54114.0
2018-01-22 10:50:00,260.83,260.83,260.62,260.63,19445.0,226.143,226.143,225.9609,225.9696,19445.0
2018-01-22 10:55:00,260.63,260.7,260.38,260.39,56754.0,225.9696,226.0303,225.7529,225.7615,56754.0
2018-01-22 11:00:00,260.38,260.46,260.21,260.4,68955.0,225.7529,225.8222,225.6055,225.7702,68955.0
2018-01-22 11:05:00,260.41,260.52,260.4,260.52,13252.0,225.7789,225.8742,225.7702,225.8742,13252.0
2018-01-22 11:10:00,260.51,260.53,260.4,260.5,30792.0,225.8656,225.8829,225.7702,225.8569,30792.0
2018-01-22 11:15:00,260.45,260.54,260.38,260.47,9772.0,225.8135,225.8916,225.7529,225.8309,9772.0
2018-01-22 11:20:00,260.47,260.63,260.45,260.58,21373.0,225.8309,225.9696,225.8135,225.9263,21373.0
2018-01-22 11:25:00,260.59,260.59,260.38,260.39,31437.0,225.9349,225.9349,225.7529,225.7615,31437.0
2018-01-22 11:30:00,260.36,260.48,260.35,260.45,20055.0,225.7355,225.8396,225.7268,225.8135,20055.0
2018-01-22 11:35:00,260.45,260.63,260.43,260.63,18359.0,225.8135,225.9696,225.7962,225.9696,18359.0
2018-01-22 11:40:00,260.63,260.71,260.55,260.68,14609.0,225.9696,226.039,225.9002,226.013,14609.0
2018-01-22 11:45:00,260.7,260.77,260.56,260.72,18993.0,226.0303,226.091,225.9089,226.0476,18993.0
2018-01-22 11:50:00,260.74,260.76,260.62,260.64,38484.0,226.065,226.0823,225.9609,225.9783,38484.0
2018-01-22 11:55:00,260.65,260.85,260.62,260.84,34860.0,225.9869,226.1604,225.9609,226.1517,34860.0
2018-01-22 12:00:00,260.82,260.96,260.71,260.93,44356.0,226.1343,226.2557,226.039,226.2297,44356.0
2018-01-22 12:05:00,260.95,261.09,260.92,261.01,70256.0,226.2471,226.3684,226.221,226.2991,70256.0
2018-01-22 12:10:00,260.98,261.13,260.96,261.07,37846.0,226.2731,226.4031,226.2557,226.3511,37846.0
2018-01-22 12:15:00,261.08,261.21,261.07,261.21,35611.0,226.3598,226.4725,226.3511,226.4725,35611.0
2018-01-22 12:20:00,261.2,261.37,261.16,261.3,51836.0,226.4638,226.6112,226.4291,226.5505,51836.0
2018-01-22 12:25:00,261.33,261.34,261.21,261.27,58662.0,226.5765,226.5852,226.4725,226.5245,58662.0
2018-01-22 12:30:00,261.26,261.39,261.25,261.35,51356.0,226.5158,226.6285,226.5072,226.5939,51356.0
2018-01-22 12:35:00,261.35,261.4,261.29,261.31,40583.0,226.5939,226.6372,226.5418,226.5592,40583.0
2018-01-22 12:40:00,261.31,261.44,261.3,261.39,38417.0,226.5592,226.6719,226.5505,226.6285,38417.0
2018-01-22 12:45:00,261.38,261.41,261.27,261.35,30324.0,226.6199,226.6459,226.5245,226.5939,30324.0
2018-01-22 12:50:00,261.35,261.48,261.33,261.39,38455.0,226.5939,226.7066,226.5765,226.6285,38455.0
2018-01-22 12:55:00,261.38,261.42,261.26,261.26,18574.0,226.6199,226.6545,226.5158,226.5158,18574.0
2018-01-22 13:00:00,261.27,261.31,261.17,261.19,29567.0,226.5245,226.5592,226.4378,226.4551,29567.0
2018-01-22 13:05:00,261.2,261.26,261.18,261.24,26336.0,226.4638,226.5158,226.4465,226.4985,26336.0
2018-01-22 13:10:00,261.23,261.35,261.21,261.34,37000.0,226.4898,226.5939,226.4725,226.5852,37000.0
2018-01-22 13:15:00,261.33,261.34,261.26,261.29,28105.0,226.5765,226.5852,226.5158,226.5418,28105.0
2018-01-22 13:20:00,261.29,261.3,261.22,261.25,19404.0,226.5418,226.5505,226.4811,226.5072,19404.0
2018-01-22 13:25:00,261.25,261.27,261.22,261.24,17637.0,226.5072,226.5245,226.4811,226.4985,17637.0
2018-01-22 13:30:00,261.24,261.3,261.2,261.21,18754.0,226.4985,226.5505,226.4638,226.4725,18754.0
2018-01-22 13:35:00,261.22,261.23,261.16,261.18,10172.0,226.4811,226.4898,226.4291,226.4465,10172.0
2018-01-22 13:40:00,261.17,261.25,261.17,261.25,8571.0,226.4378,226.5072,226.4378,226.5072,8571.0
2018-01-22 13:45:00,261.24,261.26,261.18,261.19,22668.0,226.4985,226.5158,226.4465,226.4551,22668.0
2018-01-22 13:50:00,261.18,261.23,261.11,261.12,21112.0,226.4465,226.4898,226.3858,226.3944,21112.0
2018-01-22 13:55:00,261.09,261.21,261.07,261.21,15275.0,226.3684,226.4725,226.3511,226.4725,15275.0
2018-01-22 14:00:00,261.25,261.25,261.14,261.18,21179.0,226.5072,226.5072,226.4118,226.4465,21179.0
2018-01-22 14:05:00,261.18,261.25,261.1,261.14,15974.0,226.4465,226.5072,226.3771,226.4118,15974.0
2018-01-22 14:10:00,261.16,261.2,261.12,261.19,24553.0,226.4291,226.4638,226.3944,226.4551,24553.0
2018-01-22 14:15:00,261.2,261.23,261.17,261.19,30960.0,226.4638,226.4898,226.4378,226.4551,30960.0
2018-01-22 14:20:00,261.2,261.23,260.96,261.04,41004.0,226.4638,226.4898,226.2557,226.3251,41004.0
2018-01-22 14:25:00,261.04,261.09,261.01,261.04,16731.0,226.3251,226.3684,226.2991,226.3251,16731.0
2018-01-22 14:30:00,261.05,261.06,261.0,261.01,13114.0,226.3338,226.3424,226.2904,226.2991,13114.0
2018-01-22 14:35:00,261.02,261.08,261.01,261.07,11486.0,226.3077,226.3598,226.2991,226.3511,11486.0
2018-01-22 14:40:00,261.07,261.11,261.05,261.11,14051.0,226.3511,226.3858,226.3338,226.3858,14051.0
2018-01-22 14:45:00,261.12,261.29,261.11,261.27,32674.0,226.3944,226.5418,226.3858,226.5245,32674.0
2018-01-22 14:50:00,261.25,261.32,261.22,261.25,22137.0,226.5072,226.5678,226.4811,226.5072,22137.0
2018-01-22 14:55:00,261.23,261.24,261.14,261.15,12986.0,226.4898,226.4985,226.4118,226.4205,12986.0
2018-01-22 15:00:00,261.14,261.26,261.11,261.26,30645.0,226.4118,226.5158,226.3858,226.5158,30645.0
2018-01-22 15:05:00,261.26,261.27,261.21,261.22,18644.0,226.5158,226.5245,226.4725,226.4811,18644.0
2018-01-22 15:10:00,261.22,261.27,261.19,261.23,20025.0,226.4811,226.5245,226.4551,226.4898,20025.0
2018-01-22 15:15:00,261.23,261.27,261.18,261.26,45540.0,226.4898,226.5245,226.4465,226.5158,45540.0
2018-01-22 15:20:00,261.27,261.39,261.26,261.31,50970.0,226.5245,226.6285,226.5158,226.5592,50970.0
2018-01-22 15:25:00,261.32,261.36,261.3,261.31,25289.0,226.5678,226.6025,226.5505,226.5592,25289.0
2018-01-22 15:30:00,261.31,261.46,261.31,261.4,90177.0,226.5592,226.6892,226.5592,226.6372,90177.0
2018-01-22 15:35:00,261.4,261.41,261.31,261.4,53288.0,226.6372,226.6459,226.5592,226.6372,53288.0
2018-01-22 15:40:00,261.4,261.49,261.37,261.46,47305.0,226.6372,226.7152,226.6112,226.6892,47305.0
2018-01-22 15:45:00,261.47,261.75,261.47,261.75,83776.0,226.6979,226.9407,226.6979,226.9407,83776.0
2018-01-22 15:50:00,261.75,261.83,261.7,261.73,93259.0,226.9407,227.01,226.8973,226.9233,93259.0
2018-01-22 15:55:00,261.72,262.01,261.68,261.97,206835.0,226.9147,227.1661,226.88,227.1314,206835.0
2018-01-23 09:30:00,261.83,261.93,261.68,261.75,121801.0,227.01,227.0967,226.88,226.9407,121801.0
2018-01-23 09:35:00,261.75,261.84,261.69,261.76,60290.0,226.9407,227.0187,226.8886,226.9493,60290.0
2018-01-23 09:40:00,261.75,261.99,261.68,261.97,62368.0,226.9407,227.1487,226.88,227.1314,62368.0
2018-01-23 09:45:00,262.0,262.25,262.0,262.12,100314.0,227.1574,227.3742,227.1574,227.2615,100314.0
2018-01-23 09:50:00,262.13,262.14,261.72,261.76,50856.0,227.2701,227.2788,226.9147,226.9493,50856.0
2018-01-23 09:55:00,261.72,261.75,261.27,261.59,151797.0,226.9147,226.9407,226.5245,226.8019,151797.0
2018-01-23 10:00:00,261.58,261.65,261.42,261.54,85844.0,226.7933,226.854,226.6545,226.7586,85844.0
2018-01-23 10:05:00,261.5,261.68,261.49,261.68,47618.0,226.7239,226.88,226.7152,226.88,47618.0
2018-01-23 10:10:00,261.7,262.05,261.68,261.96,91218.0,226.8973,227.2008,226.88,227.1227,91218.0
2018-01-23 10:15:00,261.95,262.03,261.89,261.97,33837.0,227.1141,227.1834,227.062,227.1314,33837.0
2018-01-23 10:20:00,261.95,261.95,261.54,261.66,43111.0,227.1141,227.1141,226.7586,226.8626,43111.0
2018-01-23 10:25:00,261.64,261.89,261.59,261.85,75560.0,226.8453,227.062,226.8019,227.0274,75560.0
2018-01-23 10:30:00,261.88,262.04,261.76,262.01,49877.0,227.0534,227.1921,226.9493,227.1661,49877.0
2018-01-23 10:35:00,262.02,262.15,261.94,262.06,46987.0,227.1748,227.2875,227.1054,227.2094,46987.0
2018-01-23 10:40:00,262.07,262.17,261.93,262.07,48653.0,227.2181,227.3048,227.0967,227.2181,48653.0
2018-01-23 10:45:00,262.13,262.13,261.97,262.02,21662.0,227.2701,227.2701,227.1314,227.1748,21662.0
2018-01-23 10:50:00,261.99,262.11,261.99,262.03,25471.0,227.1487,227.2528,227.1487,227.1834,25471.0
2018-01-23 10:55:00,262.06,262.28,262.04,262.18,54481.0,227.2094,227.4002,227.1921,227.3135,54481.0
2018-01-23 11:00:00,262.18,262.29,262.07,262.16,52102.0,227.3135,227.4089,227.2181,227.2961,52102.0
2018-01-23 11:05:00,262.17,262.19,262.04,262.09,23670.0,227.3048,227.3221,227.1921,227.2354,23670.0
2018-01-23 11:10:00,262.08,262.14,262.05,262.1,10474.0,227.2268,227.2788,227.2008,227.2441,10474.0
2018-01-23 11:15:00,262.13,262.13,262.05,262.08,18485.0,227.2701,227.2701,227.2008,227.2268,18485.0
2018-01-23 11:20:00,262.08,262.22,262.07,262.17,41601.0,227.2268,227.3482,227.2181,227.3048,41601.0
2018-01-23 11:25:00,262.17,262.25,262.04,262.08,88593.0,227.3048,227.3742,227.1921,227.2268,88593.0
2018-01-23 11:30:00,262.09,262.15,262.0,262.12,61725.0,227.2354,227.2875,227.1574,227.2615,61725.0
2018-01-23 11:35:00,262.08,262.08,261.95,261.95,30664.0,227.2268,227.2268,227.1141,227.1141,30664.0
2018-01-23 11:40:00,261.96,262.07,261.77,261.87,78844.0,227.1227,227.2181,226.958,227.0447,78844.0
2018-01-23 11:45:00,261.89,261.94,261.83,261.83,20802.0,227.062,227.1054,227.01,227.01,20802.0
2018-01-23 11:50:00,261.84,261.9,261.71,261.9,51608.0,227.0187,227.0707,226.906,227.0707,51608.0
2018-01-23 11:55:00,261.86,261.87,261.7,261.75,46939.0,227.036,227.0447,226.8973,226.9407,46939.0
2018-01-23 12:00:00,261.75,261.87,261.72,261.76,36633.0,226.9407,227.0447,226.9147,226.9493,36633.0
2018-01-23 12:05:00,261.76,261.84,261.71,261.76,25325.0,226.9493,227.0187,226.906,226.9493,25325.0
2018-01-23 12:10:00,261.75,261.78,261.65,261.71,29514.0,226.9407,226.9667,226.854,226.906,29514.0
2018-01-23 12:15:00,261.72,261.76,261.7,261.72,19900.0,226.9147,226.9493,226.8973,226.9147,19900.0
2018-01-23 12:20:00,261.73,261.81,261.67,261.68,54738.0,226.9233,226.9927,226.8713,226.88,54738.0
2018-01-23 12:25:00,261.67,261.74,261.62,261.7,18328.0,226.8713,226.932,226.828,226.8973,18328.0
2018-01-23 12:30:00,261.68,261.82,261.67,261.81,43533.0,226.88,227.0014,226.8713,226.9927,43533.0
2018-01-23 12:35:00,261.82,261.87,261.77,261.78,34203.0,227.0014,227.0447,226.958,226.9667,34203.0
2018-01-23 12:40:00,261.79,261.79,261.63,261.64,16947.0,226.9753,226.9753,226.8366,226.8453,16947.0
2018-01-23 12:45:00,261.65,261.73,261.63,261.67,6800.0,226.854,226.9233,226.8366,226.8713,6800.0
2018-01-23 12:50:00,261.65,261.69,261.58,261.67,18253.0,226.854,226.8886,226.7933,226.8713,18253.0
2018-01-23 12:55:00,261.69,261.85,261.69,261.84,10624.0,226.8886,227.0274,226.8886,227.0187,10624.0
2018-01-23 13:00:00,261.83,261.94,261.82,261.87,12065.0,227.01,227.1054,227.0014,227.0447,12065.0
2018-01-23 13:05:00,261.89,261.94,261.8,261.85,34367.0,227.062,227.1054,226.984,227.0274,34367.0
2018-01-23 13:10:00,261.85,261.91,261.76,261.76,15209.0,227.0274,227.0794,226.9493,226.9493,15209.0
2018-01-23 13:15:00,261.82,261.88,261.8,261.84,4887.0,227.0014,227.0534,226.984,227.0187,4887.0
2018-01-23 13:20:00,261.8,261.85,261.75,261.85,9660.0,226.984,227.0274,226.9407,227.0274,9660.0
2018-01-23 13:25:00,261.86,261.92,261.84,261.91,11760.0,227.036,227.0881,227.0187,227.0794,11760.0
2018-01-23 13:30:00,261.92,261.93,261.87,261.92,9002.0,227.0881,227.0967,227.0447,227.0881,9002.0
2018-01-23 13:35:00,261.91,261.92,261.82,261.9,6011.0,227.0794,227.0881,227.0014,227.0707,6011.0
2018-01-23 13:40:00,261.9,262.03,261.9,261.94,25313.0,227.0707,227.1834,227.0707,227.1054,25313.0
2018-01-23 13:45:00,261.94,262.07,261.93,262.0,19495.0,227.1054,227.2181,227.0967,227.1574,19495.0
2018-01-23 13:50:00,262.0,262.09,261.99,262.05,8612.0,227.1574,227.2354,227.1487,227.2008,8612.0
2018-01-23 13:55:00,262.08,262.12,262.06,262.1,13302.0,227.2268,227.2615,227.2094,227.2441,13302.0
2018-01-23 14:00:00,262.12,262.13,261.96,262.0,48276.0,227.2615,227.2701,227.1227,227.1574,48276.0
2018-01-23 14:05:00,262.01,262.03,261.93,261.98,10472.0,227.1661,227.1834,227.0967,227.1401,10472.0
2018-01-23 14:10:00,261.98,262.02,261.89,261.93,19201.0,227.1401,227.1748,227.062,227.0967,19201.0
2018-01-23 14:15:00,261.93,261.93,261.71,261.76,62330.0,227.0967,227.0967,226.906,226.9493,62330.0
2018-01-23 14:20:00,261.76,261.76,261.66,261.71,26363.0,226.9493,226.9493,226.8626,226.906,26363.0
2018-01-23 14:25:00,261.72,261.82,261.65,261.81,19862.0,226.9147,227.0014,226.854,226.9927,19862.0
2018-01-23 14:30:00,261.82,261.82,261.75,261.75,5925.0,227.0014,227.0014,226.9407,226.9407,5925.0
2018-01-23 14:35:00,261.76,261.82,261.75,261.77,29434.0,226.9493,227.0014,226.9407,226.958,29434.0
2018-01-23 14:40:00,261.76,261.85,261.74,261.85,42835.0,226.9493,227.0274,226.932,227.0274,42835.0
2018-01-23 14:45:00,261.86,262.0,261.86,262.0,20923.0,227.036,227.1574,227.036,227.1574,20923.0
2018-01-23 14:50:00,262.0,262.1,261.99,262.0,20299.0,227.1574,227.2441,227.1487,227.1574,20299.0
2018-01-23 14:55:00,261.98,262.04,261.94,261.96,23522.0,227.1401,227.1921,227.1054,227.1227,23522.0
2018-01-23 15:00:00,261.96,261.97,261.87,261.97,16635.0,227.1227,227.1314,227.0447,227.1314,16635.0
2018-01-23 15:05:00,261.92,261.92,261.8,261.9,23376.0,227.0881,227.0881,226.984,227.0707,23376.0
2018-01-23 15:10:00,261.95,261.99,261.75,261.77,29764.0,227.1141,227.1487,226.9407,226.958,29764.0
2018-01-23 15:15:00,261.77,261.91,261.75,261.87,50748.0,226.958,227.0794,226.9407,227.0447,50748.0
2018-01-23 15:20:00,261.84,261.98,261.83,261.98,14198.0,227.0187,227.1401,227.01,227.1401,14198.0
2018-01-23 15:25:00,261.96,261.96,261.86,261.94,27322.0,227.1227,227.1227,227.036,227.1054,27322.0
2018-01-23 15:30:00,261.94,262.0,261.89,261.98,39467.0,227.1054,227.1574,227.062,227.1401,39467.0
2018-01-23 15:35:00,261.97,262.02,261.91,262.02,24877.0,227.1314,227.1748,227.0794,227.1748,24877.0
2018-01-23 15:40:00,262.0,262.0,261.85,261.97,44484.0,227.1574,227.1574,227.0274,227.1314,44484.0
2018-01-23 15:45:00,261.97,262.16,261.97,262.16,32148.0,227.1314,227.2961,227.1314,227.2961,32148.0
2018-01-23 15:50:00,262.18,262.18,261.95,261.96,128107.0,227.3135,227.3135,227.1141,227.1227,128107.0
2018-01-23 15:55:00,261.96,262.06,261.87,261.95,208076.0,227.1227,227.2094,227.0447,227.1141,208076.0
2018-01-24 09:30:00,263.0,263.04,262.8,262.88,127678.0,228.0244,228.0591,227.851,227.9204,127678.0
2018-01-24 09:35:00,262.87,263.25,262.86,263.07,94147.0,227.9117,228.2412,227.903,228.0851,94147.0
2018-01-24 09:40:00,263.06,263.24,263.04,263.18,50656.0,228.0765,228.2325,228.0591,228.1805,50656.0
2018-01-24 09:45:00,263.19,263.39,263.18,263.29,88306.0,228.1892,228.3626,228.1805,228.2759,88306.0
2018-01-24 09:50:00,263.3,263.33,263.18,263.27,66393.0,228.2845,228.3105,228.1805,228.2585,66393.0
2018-01-24 09:55:00,263.3,263.57,263.27,263.52,94781.0,228.2845,228.5186,228.2585,228.4753,94781.0
2018-01-24 10:00:00,263.53,263.76,263.44,263.66,110395.0,228.4839,228.6834,228.4059,228.5967,110395.0
2018-01-24 10:05:00,263.66,263.75,263.58,263.72,77404.0,228.5967,228.6747,228.5273,228.6487,77404.0
2018-01-24 10:10:00,263.72,263.72,263.55,263.63,32901.0,228.6487,228.6487,228.5013,228.5706,32901.0
2018-01-24 10:15:00,263.62,263.66,263.38,263.42,54980.0,228.562,228.5967,228.3539,228.3886,54980.0
2018-01-24 10:20:00,263.42,263.51,263.34,263.37,53547.0,228.3886,228.4666,228.3192,228.3452,53547.0
2018-01-24 10:25:00,263.37,263.46,263.36,263.39,28569.0,228.3452,228.4233,228.3366,228.3626,28569.0
2018-01-24 10:30:00,263.43,263.6,263.41,263.57,10572.0,228.3972,228.5446,228.3799,228.5186,10572.0
2018-01-24 10:35:00,263.57,263.71,263.5,263.52,85461.0,228.5186,228.64,228.4579,228.4753,85461.0
2018-01-24 10:40:00,263.52,263.64,263.5,263.52,95444.0,228.4753,228.5793,228.4579,228.4753,95444.0
2018-01-24 10:45:00,263.53,263.61,263.5,263.59,47768.0,228.4839,228.5533,228.4579,228.536,47768.0
2018-01-24 10:50:00,263.57,263.64,263.51,263.64,28499.0,228.5186,228.5793,228.4666,228.5793,28499.0
2018-01-24 10:55:00,263.62,263.62,263.33,263.46,89584.0,228.562,228.562,228.3105,228.4233,89584.0
2018-01-24 11:00:00,263.46,263.61,263.45,263.61,24492.0,228.4233,228.5533,228.4146,228.5533,24492.0
2018-01-24 11:05:00,263.6,263.64,263.42,263.44,42898.0,228.5446,228.5793,228.3886,228.4059,42898.0
2018-01-24 11:10:00,263.41,263.44,262.74,262.83,162167.0,228.3799,228.4059,227.799,227.877,162167.0
2018-01-24 11:15:00,262.81,262.9,262.59,262.9,132289.0,227.8597,227.9377,227.669,227.9377,132289.0
2018-01-24 11:20:00,262.93,263.05,262.83,262.87,59015.0,227.9637,228.0678,227.877,227.9117,59015.0
2018-01-24 11:25:00,262.86,262.99,262.8,262.87,62082.0,227.903,228.0158,227.851,227.9117,62082.0
2018-01-24 11:30:00,262.83,262.9,262.4,262.51,211926.0,227.877,227.9377,227.5042,227.5996,211926.0
2018-01-24 11:35:00,262.51,262.62,262.14,262.4,289980.0,227.5996,227.695,227.2788,227.5042,289980.0
2018-01-24 11:40:00,262.41,262.61,262.36,262.61,63412.0,227.5129,227.6863,227.4695,227.6863,63412.0
2018-01-24 11:45:00,262.63,262.64,262.37,262.42,57803.0,227.7036,227.7123,227.4782,227.5216,57803.0
2018-01-24 11:50:00,262.38,262.77,262.37,262.74,78369.0,227.4869,227.825,227.4782,227.799,78369.0
2018-01-24 11:55:00,262.7,262.74,262.54,262.58,85074.0,227.7643,227.799,227.6256,227.6603,85074.0
2018-01-24 12:00:00,262.6,262.6,262.45,262.57,63891.0,227.6776,227.6776,227.5476,227.6516,63891.0
2018-01-24 12:05:00,262.56,262.73,262.56,262.64,39699.0,227.6429,227.7903,227.6429,227.7123,39699.0
2018-01-24 12:10:00,262.63,262.72,262.54,262.71,33874.0,227.7036,227.7817,227.6256,227.773,33874.0
2018-01-24 12:15:00,262.74,262.79,262.51,262.64,65417.0,227.799,227.8424,227.5996,227.7123,65417.0
2018-01-24 12:20:00,262.65,262.65,262.16,262.22,102111.0,227.721,227.721,227.2961,227.3482,102111.0
2018-01-24 12:25:00,262.22,262.35,262.09,262.32,119920.0,227.3482,227.4609,227.2354,227.4349,119920.0
2018-01-24 12:30:00,262.31,262.36,262.17,262.27,56266.0,227.4262,227.4695,227.3048,227.3915,56266.0
2018-01-24 12:35:00,262.25,262.27,261.98,261.99,71605.0,227.3742,227.3915,227.1401,227.1487,71605.0
2018-01-24 12:40:00,262.01,262.06,261.81,261.98,126800.0,227.1661,227.2094,226.9927,227.1401,126800.0
2018-01-24 12:45:00,261.99,262.0,261.8,261.92,123060.0,227.1487,227.1574,226.984,227.0881,123060.0
2018-01-24 12:50:00,261.92,261.93,261.75,261.85,85206.0,227.0881,227.0967,226.9407,227.0274,85206.0
2018-01-24 12:55:00,261.85,262.05,261.85,261.92,50153.0,227.0274,227.2008,227.0274,227.0881,50153.0
2018-01-24 13:00:00,261.9,261.98,261.75,261.75,55236.0,227.0707,227.1401,226.9407,226.9407,55236.0
2018-01-24 13:05:00,261.77,261.77,261.26,261.29,127910.0,226.958,226.958,226.5158,226.5418,127910.0
2018-01-24 13:10:00,261.25,261.41,261.19,261.4,72297.0,226.5072,226.6459,226.4551,226.6372,72297.0
2018-01-24 13:15:00,261.39,261.4,260.87,261.05,160908.0,226.6285,226.6372,226.1777,226.3338,160908.0
2018-01-24 13:20:00,260.95,261.22,260.89,261.22,103781.0,226.2471,226.4811,226.195,226.4811,103781.0
2018-01-24 13:25:00,261.25,261.45,261.16,261.36,73002.0,226.5072,226.6806,226.4291,226.6025,73002.0
2018-01-24 13:30:00,261.38,261.67,261.36,261.67,118896.0,226.6199,226.8713,226.6025,226.8713,118896.0
2018-01-24 13:35:00,261.65,261.82,261.46,261.79,197794.0,226.854,227.0014,226.6892,226.9753,197794.0
2018-01-24 13:40:00,261.75,261.94,261.68,261.91,47683.0,226.9407,227.1054,226.88,227.0794,47683.0
2018-01-24 13:45:00,261.93,262.1,261.89,262.03,71573.0,227.0967,227.2441,227.062,227.1834,71573.0
2018-01-24 13:50:00,262.08,262.23,261.96,262.23,47413.0,227.2268,227.3568,227.1227,227.3568,47413.0
2018-01-24 13:55:00,262.23,262.27,261.93,262.04,68332.0,227.3568,227.3915,227.0967,227.1921,68332.0
2018-01-24 14:00:00,262.07,262.12,261.96,262.01,20666.0,227.2181,227.2615,227.1227,227.1661,20666.0
2018-01-24 14:05:00,262.01,262.14,262.01,262.04,27726.0,227.1661,227.2788,227.1661,227.1921,27726.0
2018-01-24 14:10:00,262.06,262.12,261.94,262.07,24693.0,227.2094,227.2615,227.1054,227.2181,24693.0
2018-01-24 14:15:00,262.03,262.42,262.03,262.42,74590.0,227.1834,227.5216,227.1834,227.5216,74590.0
2018-01-24 14:20:00,262.41,262.45,262.26,262.27,59625.0,227.5129,227.5476,227.3828,227.3915,59625.0
2018-01-24 14:25:00,262.26,262.41,262.26,262.41,38581.0,227.3828,227.5129,227.3828,227.5129,38581.0
2018-01-24 14:30:00,262.42,262.42,262.21,262.38,69129.0,227.5216,227.5216,227.3395,227.4869,69129.0
2018-01-24 14:35:00,262.38,262.4,262.31,262.38,22546.0,227.4869,227.5042,227.4262,227.4869,22546.0
2018-01-24 14:40:00,262.41,262.46,262.35,262.46,15963.0,227.5129,227.5562,227.4609,227.5562,15963.0
2018-01-24 14:45:00,262.5,262.65,262.5,262.59,82450.0,227.5909,227.721,227.5909,227.669,82450.0
2018-01-24 14:50:00,262.6,262.6,262.41,262.43,37781.0,227.6776,227.6776,227.5129,227.5302,37781.0
2018-01-24 14:55:00,262.44,262.49,262.42,262.44,18573.0,227.5389,227.5823,227.5216,227.5389,18573.0
2018-01-24 15:00:00,262.46,262.46,262.27,262.29,48506.0,227.5562,227.5562,227.3915,227.4089,48506.0
2018-01-24 15:05:00,262.31,262.47,262.3,262.46,41215.0,227.4262,227.5649,227.4175,227.5562,41215.0
2018-01-24 15:10:00,262.47,262.57,262.35,262.43,38378.0,227.5649,227.6516,227.4609,227.5302,38378.0
2018-01-24 15:15:00,262.41,262.55,262.39,262.47,40147.0,227.5129,227.6343,227.4956,227.5649,40147.0
2018-01-24 15:20:00,262.47,262.55,262.45,262.52,32260.0,227.5649,227.6343,227.5476,227.6083,32260.0
2018-01-24 15:25:00,262.56,262.58,262.43,262.53,51136.0,227.6429,227.6603,227.5302,227.6169,51136.0
2018-01-24 15:30:00,262.53,262.61,262.35,262.42,37779.0,227.6169,227.6863,227.4609,227.5216,37779.0
2018-01-24 15:35:00,262.43,262.55,262.43,262.49,75180.0,227.5302,227.6343,227.5302,227.5823,75180.0
2018-01-24 15:40:00,262.48,262.49,262.36,262.49,18870.0,227.5736,227.5823,227.4695,227.5823,18870.0
2018-01-24 15:45:00,262.49,262.89,262.49,262.72,116773.0,227.5823,227.9291,227.5823,227.7817,116773.0
2018-01-24 15:50:00,262.71,262.71,262.54,262.6,92959.0,227.773,227.773,227.6256,227.6776,92959.0
2018-01-24 15:55:00,262.6,262.79,262.55,262.56,375776.0,227.6776,227.8424,227.6343,227.6429,375776.0
2018-01-25 09:30:00,263.56,263.62,263.29,263.46,112015.0,228.51,228.562,228.2759,228.4233,112015.0
2018-01-25 09:35:00,263.46,263.59,263.12,263.16,161309.0,228.4233,228.536,228.1285,228.1632,161309.0
2018-01-25 09:40:00,263.18,263.67,263.12,263.51,156458.0,228.1805,228.6053,228.1285,228.4666,156458.0
2018-01-25 09:45:00,263.49,263.49,263.23,263.45,75784.0,228.4493,228.4493,228.2238,228.4146,75784.0
2018-01-25 09:50:00,263.46,263.46,263.12,263.16,96024.0,228.4233,228.4233,228.1285,228.1632,96024.0
2018-01-25 09:55:00,263.15,263.15,262.42,262.85,263011.0,228.1545,228.1545,227.5216,227.8944,263011.0
2018-01-25 10:00:00,262.87,263.09,262.52,263.03,206822.0,227.9117,228.1025,227.6083,228.0504,206822.0
2018-01-25 10:05:00,263.06,263.22,262.53,262.55,139038.0,228.0765,228.2152,227.6169,227.6343,139038.0
2018-01-25 10:10:00,262.51,262.83,262.48,262.8,86175.0,227.5996,227.877,227.5736,227.851,86175.0
2018-01-25 10:15:00,262.78,263.17,262.78,263.16,73780.0,227.8337,228.1718,227.8337,228.1632,73780.0
2018-01-25 10:20:00,263.18,263.42,263.1,263.37,65404.0,228.1805,228.3886,228.1111,228.3452,65404.0
2018-01-25 10:25:00,263.35,263.35,262.94,263.1,96445.0,228.3279,228.3279,227.9724,228.1111,96445.0
2018-01-25 10:30:00,263.13,263.52,263.1,263.49,62297.0,228.1371,228.4753,228.1111,228.4493,62297.0
2018-01-25 10:35:00,263.48,263.58,263.33,263.36,72558.0,228.4406,228.5273,228.3105,228.3366,72558.0
2018-01-25 10:40:00,263.35,263.43,263.21,263.27,43733.0,228.3279,228.3972,228.2065,228.2585,43733.0
2018-01-25 10:45:00,263.27,263.38,262.89,263.15,58270.0,228.2585,228.3539,227.9291,228.1545,58270.0
2018-01-25 10:50:00,263.15,263.36,263.13,263.21,18388.0,228.1545,228.3366,228.1371,228.2065,18388.0
2018-01-25 10:55:00,263.24,263.35,263.13,263.24,30684.0,228.2325,228.3279,228.1371,228.2325,30684.0
2018-01-25 11:00:00,263.25,263.31,263.19,263.27,12996.0,228.2412,228.2932,228.1892,228.2585,12996.0
2018-01-25 11:05:00,263.28,263.45,263.28,263.36,21227.0,228.2672,228.4146,228.2672,228.3366,21227.0
2018-01-25 11:10:00,263.36,263.64,263.36,263.5,87549.0,228.3366,228.5793,228.3366,228.4579,87549.0
2018-01-25 11:15:00,263.45,263.62,263.43,263.49,33939.0,228.4146,228.562,228.3972,228.4493,33939.0
2018-01-25 11:20:00,263.51,263.58,263.49,263.55,14024.0,228.4666,228.5273,228.4493,228.5013,14024.0
2018-01-25 11:25:00,263.59,263.69,263.57,263.66,50804.0,228.536,228.6227,228.5186,228.5967,50804.0
2018-01-25 11:30:00,263.67,263.76,263.66,263.76,40563.0,228.6053,228.6834,228.5967,228.6834,40563.0
2018-01-25 11:35:00,263.75,263.94,263.75,263.94,90592.0,228.6747,228.8394,228.6747,228.8394,90592.0
2018-01-25 11:40:00,263.94,264.17,263.91,264.14,144160.0,228.8394,229.0388,228.8134,229.0128,144160.0
2018-01-25 11:45:00,264.15,264.15,263.93,264.0,50405.0,229.0215,229.0215,228.8308,228.8914,50405.0
2018-01-25 11:50:00,264.0,264.05,263.87,263.97,88766.0,228.8914,228.9348,228.7787,228.8654,88766.0
2018-01-25 11:55:00,263.99,264.09,263.95,263.97,26800.0,228.8828,228.9695,228.8481,228.8654,26800.0
2018-01-25 12:00:00,263.97,264.17,263.97,264.13,29245.0,228.8654,229.0388,228.8654,229.0042,29245.0
2018-01-25 12:05:00,264.13,264.28,264.11,264.19,45847.0,229.0042,229.1342,228.9868,229.0562,45847.0
2018-01-25 12:10:00,264.17,264.36,264.17,264.36,52605.0,229.0388,229.2036,229.0388,229.2036,52605.0
2018-01-25 12:15:00,264.34,264.4,264.27,264.29,23460.0,229.1862,229.2382,229.1255,229.1429,23460.0
2018-01-25 12:20:00,264.3,264.3,264.05,264.1,58017.0,229.1515,229.1515,228.9348,228.9781,58017.0
2018-01-25 12:25:00,264.05,264.15,264.0,264.1,23081.0,228.9348,229.0215,228.8914,228.9781,23081.0
2018-01-25 12:30:00,264.09,264.16,263.96,264.04,27220.0,228.9695,229.0302,228.8568,228.9261,27220.0
2018-01-25 12:35:00,264.05,264.11,263.96,263.99,82779.0,228.9348,228.9868,228.8568,228.8828,82779.0
2018-01-25 12:40:00,263.97,264.03,263.89,263.95,28808.0,228.8654,228.9175,228.7961,228.8481,28808.0
2018-01-25 12:45:00,263.95,264.12,263.94,264.11,25974.0,228.8481,228.9955,228.8394,228.9868,25974.0
2018-01-25 12:50:00,264.13,264.13,263.86,263.9,18275.0,229.0042,229.0042,228.7701,228.8047,18275.0
2018-01-25 12:55:00,263.93,264.01,263.85,263.99,27957.0,228.8308,228.9001,228.7614,228.8828,27957.0
2018-01-25 13:00:00,263.97,263.97,263.64,263.71,63081.0,228.8654,228.8654,228.5793,228.64,63081.0
2018-01-25 13:05:00,263.71,263.93,263.71,263.85,37157.0,228.64,228.8308,228.64,228.7614,37157.0
2018-01-25 13:10:00,263.86,264.05,263.86,264.01,14210.0,228.7701,228.9348,228.7701,228.9001,14210.0
2018-01-25 13:15:00,264.01,264.01,263.84,264.0,46505.0,228.9001,228.9001,228.7527,228.8914,46505.0
2018-01-25 13:20:00,264.01,264.01,263.8,263.86,26865.0,228.9001,228.9001,228.718,228.7701,26865.0
2018-01-25 13:25:00,263.85,263.89,263.78,263.85,20890.0,228.7614,228.7961,228.7007,228.7614,20890.0
2018-01-25 13:30:00,263.83,263.84,263.7,263.74,18781.0,228.7441,228.7527,228.6313,228.666,18781.0
2018-01-25 13:35:00,263.71,263.97,263.68,263.97,20840.0,228.64,228.8654,228.614,228.8654,20840.0
2018-01-25 13:40:00,263.97,264.1,263.94,264.04,23327.0,228.8654,228.9781,228.8394,228.9261,23327.0
2018-01-25 13:45:00,264.08,264.14,264.04,264.1,21599.0,228.9608,229.0128,228.9261,228.9781,21599.0
2018-01-25 13:50:00,264.08,264.2,264.05,264.15,58983.0,228.9608,229.0648,228.9348,229.0215,58983.0
2018-01-25 13:55:00,264.14,264.16,264.0,264.0,19361.0,229.0128,229.0302,228.8914,228.8914,19361.0
2018-01-25 14:00:00,264.02,264.1,263.94,263.97,61977.0,228.9088,228.9781,228.8394,228.8654,61977.0
2018-01-25 14:05:00,263.95,264.1,263.93,264.03,11800.0,228.8481,228.9781,228.8308,228.9175,11800.0
2018-01-25 14:10:00,264.05,264.05,263.39,263.58,201950.0,228.9348,228.9348,228.3626,228.5273,201950.0
2018-01-25 14:15:00,263.55,263.64,263.43,263.64,29823.0,228.5013,228.5793,228.3972,228.5793,29823.0
2018-01-25 14:20:00,263.62,263.65,263.44,263.46,26601.0,228.562,228.588,228.4059,228.4233,26601.0
2018-01-25 14:25:00,263.44,263.54,263.36,263.53,41683.0,228.4059,228.4926,228.3366,228.4839,41683.0
2018-01-25 14:30:00,263.56,263.59,263.47,263.49,15964.0,228.51,228.536,228.4319,228.4493,15964.0
2018-01-25 14:35:00,263.48,263.48,263.06,263.19,71720.0,228.4406,228.4406,228.0765,228.1892,71720.0
2018-01-25 14:40:00,263.18,263.22,263.09,263.2,64817.0,228.1805,228.2152,228.1025,228.1978,64817.0
2018-01-25 14:45:00,263.24,263.24,262.97,263.23,132580.0,228.2325,228.2325,227.9984,228.2238,132580.0
2018-01-25 14:50:00,263.22,263.25,262.95,263.18,79541.0,228.2152,228.2412,227.9811,228.1805,79541.0
2018-01-25 14:55:00,263.2,263.33,263.04,263.04,47784.0,228.1978,228.3105,228.0591,228.0591,47784.0
2018-01-25 15:00:00,263.06,263.13,262.87,263.01,61322.0,228.0765,228.1371,227.9117,228.0331,61322.0
2018-01-25 15:05:00,263.04,263.16,263.01,263.01,27543.0,228.0591,228.1632,228.0331,228.0331,27543.0
2018-01-25 15:10:00,263.0,263.01,262.74,262.89,104572.0,228.0244,228.0331,227.799,227.9291,104572.0
2018-01-25 15:15:00,262.94,263.31,262.93,263.18,60101.0,227.9724,228.2932,227.9637,228.1805,60101.0
2018-01-25 15:20:00,263.22,263.34,263.18,263.31,57302.0,228.2152,228.3192,228.1805,228.2932,57302.0
2018-01-25 15:25:00,263.32,263.51,263.31,263.42,75066.0,228.3019,228.4666,228.2932,228.3886,75066.0
2018-01-25 15:30:00,263.41,263.57,263.33,263.48,48171.0,228.3799,228.5186,228.3105,228.4406,48171.0
2018-01-25 15:35:00,263.48,263.48,263.34,263.45,17804.0,228.4406,228.4406,228.3192,228.4146,17804.0
2018-01-25 15:40:00,263.46,263.63,263.4,263.6,50255.0,228.4233,228.5706,228.3712,228.5446,50255.0
2018-01-25 15:45:00,263.59,263.73,263.56,263.59,50252.0,228.536,228.6574,228.51,228.536,50252.0
2018-01-25 15:50:00,263.59,263.79,263.55,263.6,50855.0,228.536,228.7094,228.5013,228.5446,50855.0
2018-01-25 15:55:00,263.59,263.82,263.58,263.75,220098.0,228.536,228.7354,228.5273,228.6747,220098.0
2018-01-26 09:30:00,264.32,264.41,264.08,264.14,134870.0,229.1689,229.2469,228.9608,229.0128,134870.0
2018-01-26 09:35:00,264.13,264.35,264.05,264.34,59414.0,229.0042,229.1949,228.9348,229.1862,59414.0
2018-01-26 09:40:00,264.36,264.41,264.29,264.35,32790.0,229.2036,229.2469,229.1429,229.1949,32790.0
2018-01-26 09:45:00,264.36,264.49,264.34,264.43,62766.0,229.2036,229.3163,229.1862,229.2643,62766.0
2018-01-26 09:50:00,264.45,264.49,264.32,264.41,26139.0,229.2816,229.3163,229.1689,229.2469,26139.0
2018-01-26 09:55:00,264.43,264.62,264.43,264.54,37537.0,229.2643,229.429,229.2643,229.3596,37537.0
2018-01-26 10:00:00,264.54,264.7,264.47,264.51,51094.0,229.3596,229.4984,229.2989,229.3336,51094.0
2018-01-26 10:05:00,264.49,264.63,264.44,264.63,28769.0,229.3163,229.4377,229.2729,229.4377,28769.0
2018-01-26 10:10:00,264.61,264.61,264.4,264.41,26393.0,229.4203,229.4203,229.2382,229.2469,26393.0
2018-01-26 10:15:00,264.4,264.48,264.17,264.48,79748.0,229.2382,229.3076,229.0388,229.3076,79748.0
2018-01-26 10:20:00,264.49,264.52,264.25,264.29,27709.0,229.3163,229.3423,229.1082,229.1429,27709.0
2018-01-26 10:25:00,264.28,264.41,264.24,264.35,34969.0,229.1342,229.2469,229.0995,229.1949,34969.0
2018-01-26 10:30:00,264.32,264.47,264.32,264.38,30688.0,229.1689,229.2989,229.1689,229.2209,30688.0
2018-01-26 10:35:00,264.4,264.66,264.4,264.55,66635.0,229.2382,229.4637,229.2382,229.3683,66635.0
2018-01-26 10:40:00,264.58,264.81,264.55,264.68,58290.0,229.3943,229.5937,229.3683,229.481,58290.0
2018-01-26 10:45:00,264.66,264.74,264.56,264.59,122271.0,229.4637,229.533,229.377,229.403,122271.0
2018-01-26 10:50:00,264.6,264.67,264.57,264.59,39219.0,229.4117,229.4723,229.3856,229.403,39219.0
2018-01-26 10:55:00,264.6,264.6,264.43,264.43,59442.0,229.4117,229.4117,229.2643,229.2643,59442.0
2018-01-26 11:00:00,264.44,264.6,264.42,264.46,74686.0,229.2729,229.4117,229.2556,229.2903,74686.0
2018-01-26 11:05:00,264.44,264.64,264.41,264.63,22790.0,229.2729,229.4463,229.2469,229.4377,22790.0
2018-01-26 11:10:00,264.62,264.65,264.57,264.59,9738.0,229.429,229.455,229.3856,229.403,9738.0
2018-01-26 11:15:00,264.6,264.79,264.55,264.74,40794.0,229.4117,229.5764,229.3683,229.533,40794.0
2018-01-26 11:20:00,264.73,264.74,264.66,264.68,14447.0,229.5244,229.533,229.4637,229.481,14447.0
2018-01-26 11:25:00,264.69,264.69,264.56,264.66,12683.0,229.4897,229.4897,229.377,229.4637,12683.0
2018-01-26 11:30:00,264.68,264.72,264.67,264.72,19472.0,229.481,229.5157,229.4723,229.5157,19472.0
2018-01-26 11:35:00,264.72,264.74,264.68,264.68,35614.0,229.5157,229.533,229.481,229.481,35614.0
2018-01-26 11:40:00,264.69,264.69,264.61,264.68,11300.0,229.4897,229.4897,229.4203,229.481,11300.0
2018-01-26 11:45:00,264.71,264.72,264.63,264.64,32197.0,229.507,229.5157,229.4377,229.4463,32197.0
2018-01-26 11:50:00,264.66,264.66,264.4,264.44,27701.0,229.4637,229.4637,229.2382,229.2729,27701.0
2018-01-26 11:55:00,264.45,264.59,264.44,264.56,32792.0,229.2816,229.403,229.2729,229.377,32792.0
2018-01-26 12:00:00,264.57,264.6,264.51,264.58,25235.0,229.3856,229.4117,229.3336,229.3943,25235.0
2018-01-26 12:05:00,264.6,264.62,264.48,264.55,19451.0,229.4117,229.429,229.3076,229.3683,19451.0
2018-01-26 12:10:00,264.55,264.59,264.49,264.5,7540.0,229.3683,229.403,229.3163,229.325,7540.0
2018-01-26 12:15:00,264.49,264.61,264.47,264.61,4845.0,229.3163,229.4203,229.2989,229.4203,4845.0
2018-01-26 12:20:00,264.59,264.7,264.56,264.66,21984.0,229.403,229.4984,229.377,229.4637,21984.0
2018-01-26 12:25:00,264.63,264.7,264.6,264.68,28031.0,229.4377,229.4984,229.4117,229.481,28031.0
2018-01-26 12:30:00,264.68,264.73,264.61,264.72,25030.0,229.481,229.5244,229.4203,229.5157,25030.0
2018-01-26 12:35:00,264.71,264.73,264.69,264.71,9281.0,229.507,229.5244,229.4897,229.507,9281.0
2018-01-26 12:40:00,264.73,264.75,264.7,264.74,12962.0,229.5244,229.5417,229.4984,229.533,12962.0
2018-01-26 12:45:00,264.75,264.9,264.73,264.88,30452.0,229.5417,229.6718,229.5244,229.6544,30452.0
2018-01-26 12:50:00,264.89,264.94,264.81,264.91,24131.0,229.6631,229.7064,229.5937,229.6804,24131.0
2018-01-26 12:55:00,264.93,264.93,264.87,264.88,32316.0,229.6978,229.6978,229.6457,229.6544,32316.0
2018-01-26 13:00:00,264.89,264.93,264.84,264.88,15529.0,229.6631,229.6978,229.6197,229.6544,15529.0
2018-01-26 13:05:00,264.87,264.9,264.84,264.89,29062.0,229.6457,229.6718,229.6197,229.6631,29062.0
2018-01-26 13:10:00,264.9,264.92,264.86,264.89,10365.0,229.6718,229.6891,229.6371,229.6631,10365.0
2018-01-26 13:15:00,264.9,264.94,264.87,264.88,22842.0,229.6718,229.7064,229.6457,229.6544,22842.0
2018-01-26 13:20:00,264.89,265.08,264.89,264.95,60056.0,229.6631,229.8278,229.6631,229.7151,60056.0
2018-01-26 13:25:00,264.94,264.97,264.87,264.96,15298.0,229.7064,229.7324,229.6457,229.7238,15298.0
2018-01-26 13:30:00,264.96,265.01,264.88,265.0,20392.0,229.7238,229.7671,229.6544,229.7585,20392.0
2018-01-26 13:35:00,265.0,265.02,264.9,264.96,20667.0,229.7585,229.7758,229.6718,229.7238,20667.0
2018-01-26 13:40:00,264.95,264.99,264.94,264.95,15494.0,229.7151,229.7498,229.7064,229.7151,15494.0
2018-01-26 13:45:00,264.94,265.02,264.94,264.99,36649.0,229.7064,229.7758,229.7064,229.7498,36649.0
2018-01-26 13:50:00,265.0,265.08,264.98,264.99,46401.0,229.7585,229.8278,229.7411,229.7498,46401.0
2018-01-26 13:55:00,264.97,265.11,264.95,265.03,38516.0,229.7324,229.8538,229.7151,229.7845,38516.0
2018-01-26 14:00:00,265.04,265.07,264.99,265.03,32512.0,229.7931,229.8191,229.7498,229.7845,32512.0
2018-01-26 14:05:00,265.03,265.03,264.81,264.89,52417.0,229.7845,229.7845,229.5937,229.6631,52417.0
2018-01-26 14:10:00,264.89,265.01,264.86,265.0,14085.0,229.6631,229.7671,229.6371,229.7585,14085.0
2018-01-26 14:15:00,265.01,265.03,264.96,265.0,15854.0,229.7671,229.7845,229.7238,229.7585,15854.0
2018-01-26 14:20:00,264.99,265.07,264.94,264.99,26887.0,229.7498,229.8191,229.7064,229.7498,26887.0
2018-01-26 14:25:00,264.99,264.99,264.8,264.91,22757.0,229.7498,229.7498,229.5851,229.6804,22757.0
2018-01-26 14:30:00,264.89,264.92,264.84,264.9,10429.0,229.6631,229.6891,229.6197,229.6718,10429.0
2018-01-26 14:35:00,264.88,265.02,264.87,264.97,16910.0,229.6544,229.7758,229.6457,229.7324,16910.0
2018-01-26 14:40:00,264.98,265.03,264.95,264.95,14607.0,229.7411,229.7845,229.7151,229.7151,14607.0
2018-01-26 14:45:00,264.94,265.05,264.93,265.04,32310.0,229.7064,229.8018,229.6978,229.7931,32310.0
2018-01-26 14:50:00,265.03,265.04,264.94,265.0,11920.0,229.7845,229.7931,229.7064,229.7585,11920.0
2018-01-26 14:55:00,265.0,265.04,264.96,265.01,9818.0,229.7585,229.7931,229.7238,229.7671,9818.0
2018-01-26 15:00:00,265.0,265.17,264.98,265.13,48460.0,229.7585,229.9058,229.7411,229.8712,48460.0
2018-01-26 15:05:00,265.13,265.26,265.12,265.25,59070.0,229.8712,229.9839,229.8625,229.9752,59070.0
2018-01-26 15:10:00,265.24,265.36,265.21,265.35,124040.0,229.9665,230.0706,229.9405,230.0619,124040.0
2018-01-26 15:15:00,265.36,265.48,265.29,265.46,51848.0,230.0706,230.1746,230.0099,230.1573,51848.0
2018-01-26 15:20:00,265.47,265.51,265.37,265.49,74592.0,230.166,230.2006,230.0793,230.1833,74592.0
2018-01-26 15:25:00,265.49,265.52,265.39,265.5,60632.0,230.1833,230.2093,230.0966,230.192,60632.0
2018-01-26 15:30:00,265.5,265.52,265.39,265.5,81747.0,230.192,230.2093,230.0966,230.192,81747.0
2018-01-26 15:35:00,265.51,265.67,265.51,265.66,53931.0,230.2006,230.3394,230.2006,230.3307,53931.0
2018-01-26 15:40:00,265.66,265.74,265.61,265.7,60343.0,230.3307,230.4,230.2873,230.3654,60343.0
2018-01-26 15:45:00,265.69,265.73,265.62,265.67,73142.0,230.3567,230.3914,230.296,230.3394,73142.0
2018-01-26 15:50:00,265.69,265.74,265.61,265.72,97482.0,230.3567,230.4,230.2873,230.3827,97482.0
2018-01-26 15:55:00,265.71,265.93,265.63,265.93,229121.0,230.374,230.5648,230.3047,230.5648,229121.0
2018-01-29 09:30:00,265.56,265.7,265.42,265.62,139609.0,230.244,230.3654,230.1226,230.296,139609.0
2018-01-29 09:35:00,265.61,265.89,265.53,265.83,100559.0,230.2873,230.5301,230.218,230.4781,100559.0
2018-01-29 09:40:00,265.83,265.9,265.7,265.81,78556.0,230.4781,230.5388,230.3654,230.4607,78556.0
2018-01-29 09:45:00,265.83,265.87,265.73,265.75,57361.0,230.4781,230.5128,230.3914,230.4087,57361.0
2018-01-29 09:50:00,265.74,265.78,265.53,265.59,70665.0,230.4,230.4347,230.218,230.27,70665.0
2018-01-29 09:55:00,265.61,265.69,265.57,265.63,43147.0,230.2873,230.3567,230.2527,230.3047,43147.0
2018-01-29 10:00:00,265.66,265.68,265.27,265.36,150135.0,230.3307,230.348,229.9926,230.0706,150135.0
2018-01-29 10:05:00,265.37,265.43,265.22,265.41,81673.0,230.0793,230.1313,229.9492,230.1139,81673.0
2018-01-29 10:10:00,265.42,265.54,265.33,265.36,53049.0,230.1226,230.2266,230.0446,230.0706,53049.0
2018-01-29 10:15:00,265.36,265.36,265.1,265.17,63274.0,230.0706,230.0706,229.8452,229.9058,63274.0
2018-01-29 10:20:00,265.15,265.45,265.11,265.43,51906.0,229.8885,230.1486,229.8538,230.1313,51906.0
2018-01-29 10:25:00,265.43,265.57,265.36,265.53,58509.0,230.1313,230.2527,230.0706,230.218,58509.0
2018-01-29 10:30:00,265.53,265.53,265.31,265.31,44969.0,230.218,230.218,230.0272,230.0272,44969.0
2018-01-29 10:35:00,265.3,265.3,264.91,264.97,106877.0,230.0186,230.0186,229.6804,229.7324,106877.0
2018-01-29 10:40:00,264.96,265.02,264.65,264.78,65315.0,229.7238,229.7758,229.455,229.5677,65315.0
2018-01-29 10:45:00,264.77,264.92,264.7,264.91,54714.0,229.559,229.6891,229.4984,229.6804,54714.0
2018-01-29 10:50:00,264.92,264.95,264.79,264.79,22083.0,229.6891,229.7151,229.5764,229.5764,22083.0
2018-01-29 10:55:00,264.79,265.08,264.79,264.86,50430.0,229.5764,229.8278,229.5764,229.6371,50430.0
2018-01-29 11:00:00,264.86,264.92,264.62,264.67,58655.0,229.6371,229.6891,229.429,229.4723,58655.0
2018-01-29 11:05:00,264.67,264.83,264.59,264.7,77532.0,229.4723,229.6111,229.403,229.4984,77532.0
2018-01-29 11:10:00,264.67,264.67,264.36,264.57,111762.0,229.4723,229.4723,229.2036,229.3856,111762.0
2018-01-29 11:15:00,264.54,264.66,264.48,264.61,104725.0,229.3596,229.4637,229.3076,229.4203,104725.0
2018-01-29 11:20:00,264.61,265.14,264.57,265.02,93587.0,229.4203,229.8798,229.3856,229.7758,93587.0
2018-01-29 11:25:00,265.05,265.07,264.76,264.92,50069.0,229.8018,229.8191,229.5504,229.6891,50069.0
2018-01-29 11:30:00,264.91,265.04,264.87,265.04,30899.0,229.6804,229.7931,229.6457,229.7931,30899.0
2018-01-29 11:35:00,265.04,265.16,264.99,265.0,32051.0,229.7931,229.8972,229.7498,229.7585,32051.0
2018-01-29 11:40:00,265.03,265.28,264.8,265.28,99029.0,229.7845,230.0012,229.5851,230.0012,99029.0
2018-01-29 11:45:00,265.3,265.38,265.04,265.07,47322.0,230.0186,230.0879,229.7931,229.8191,47322.0
2018-01-29 11:50:00,265.08,265.19,265.08,265.12,27957.0,229.8278,229.9232,229.8278,229.8625,27957.0
2018-01-29 11:55:00,265.12,265.14,264.94,264.96,19459.0,229.8625,229.8798,229.7064,229.7238,19459.0
2018-01-29 12:00:00,264.95,264.95,264.7,264.73,54190.0,229.7151,229.7151,229.4984,229.5244,54190.0
2018-01-29 12:05:00,264.74,264.92,264.68,264.84,32184.0,229.533,229.6891,229.481,229.6197,32184.0
2018-01-29 12:10:00,264.9,264.96,264.75,264.93,45179.0,229.6718,229.7238,229.5417,229.6978,45179.0
2018-01-29 12:15:00,264.92,265.13,264.92,265.1,20254.0,229.6891,229.8712,229.6891,229.8452,20254.0
2018-01-29 12:20:00,265.06,265.12,264.99,265.04,19411.0,229.8105,229.8625,229.7498,229.7931,19411.0
2018-01-29 12:25:00,265.03,265.17,264.9,265.04,16571.0,229.7845,229.9058,229.6718,229.7931,16571.0
2018-01-29 12:30:00,265.08,265.09,264.87,264.87,14326.0,229.8278,229.8365,229.6457,229.6457,14326.0
2018-01-29 12:35:00,264.88,265.0,264.87,264.89,13578.0,229.6544,229.7585,229.6457,229.6631,13578.0
2018-01-29 12:40:00,264.9,264.96,264.79,264.86,26734.0,229.6718,229.7238,229.5764,229.6371,26734.0
2018-01-29 12:45:00,264.86,264.94,264.77,264.85,32853.0,229.6371,229.7064,229.559,229.6284,32853.0
2018-01-29 12:50:00,264.84,265.12,264.81,265.06,64601.0,229.6197,229.8625,229.5937,229.8105,64601.0
2018-01-29 12:55:00,265.06,265.26,265.03,265.18,40986.0,229.8105,229.9839,229.7845,229.9145,40986.0
2018-01-29 13:00:00,265.19,265.23,265.11,265.16,34631.0,229.9232,229.9579,229.8538,229.8972,34631.0
2018-01-29 13:05:00,265.15,265.27,265.15,265.18,12405.0,229.8885,229.9926,229.8885,229.9145,12405.0
2018-01-29 13:10:00,265.18,265.25,265.18,265.22,15568.0,229.9145,229.9752,229.9145,229.9492,15568.0
2018-01-29 13:15:00,265.26,265.35,265.23,265.25,38990.0,229.9839,230.0619,229.9579,229.9752,38990.0
2018-01-29 13:20:00,265.25,265.29,265.18,265.29,17225.0,229.9752,230.0099,229.9145,230.0099,17225.0
2018-01-29 13:25:00,265.27,265.29,265.24,265.27,5709.0,229.9926,230.0099,229.9665,229.9926,5709.0
2018-01-29 13:30:00,265.24,265.26,265.13,265.14,14809.0,229.9665,229.9839,229.8712,229.8798,14809.0
2018-01-29 13:35:00,265.18,265.22,265.14,265.15,15610.0,229.9145,229.9492,229.8798,229.8885,15610.0
2018-01-29 13:40:00,265.15,265.22,265.1,265.1,12979.0,229.8885,229.9492,229.8452,229.8452,12979.0
2018-01-29 13:45:00,265.1,265.17,265.08,265.09,8639.0,229.8452,229.9058,229.8278,229.8365,8639.0
2018-01-29 13:50:00,265.11,265.22,265.11,265.22,14753.0,229.8538,229.9492,229.8538,229.9492,14753.0
2018-01-29 13:55:00,265.21,265.26,265.14,265.21,8014.0,229.9405,229.9839,229.8798,229.9405,8014.0
2018-01-29 14:00:00,265.19,265.31,265.18,265.18,41186.0,229.9232,230.0272,229.9145,229.9145,41186.0
2018-01-29 14:05:00,265.2,265.27,265.18,265.19,13465.0,229.9319,229.9926,229.9145,229.9232,13465.0
2018-01-29 14:10:00,265.18,265.26,265.05,265.25,33639.0,229.9145,229.9839,229.8018,229.9752,33639.0
2018-01-29 14:15:00,265.27,265.29,265.13,265.14,13180.0,229.9926,230.0099,229.8712,229.8798,13180.0
2018-01-29 14:20:00,265.12,265.2,265.05,265.06,39053.0,229.8625,229.9319,229.8018,229.8105,39053.0
2018-01-29 14:25:00,265.07,265.1,264.91,264.99,16007.0,229.8191,229.8452,229.6804,229.7498,16007.0
2018-01-29 14:30:00,265.0,265.03,264.8,264.82,44097.0,229.7585,229.7845,229.5851,229.6024,44097.0
2018-01-29 14:35:00,264.83,264.87,264.72,264.72,23518.0,229.6111,229.6457,229.5157,229.5157,23518.0
2018-01-29 14:40:00,264.7,264.8,264.61,264.76,27877.0,229.4984,229.5851,229.4203,229.5504,27877.0
2018-01-29 14:45:00,264.77,264.91,264.76,264.84,12624.0,229.559,229.6804,229.5504,229.6197,12624.0
2018-01-29 14:50:00,264.84,264.89,264.77,264.84,12884.0,229.6197,229.6631,229.559,229.6197,12884.0
2018-01-29 14:55:00,264.8,264.97,264.8,264.93,21778.0,229.5851,229.7324,229.5851,229.6978,21778.0
2018-01-29 15:00:00,264.96,265.03,264.88,264.99,44283.0,229.7238,229.7845,229.6544,229.7498,44283.0
2018-01-29 15:05:00,264.99,265.02,264.91,265.01,12380.0,229.7498,229.7758,229.6804,229.7671,12380.0
2018-01-29 15:10:00,265.05,265.09,264.98,265.05,24190.0,229.8018,229.8365,229.7411,229.8018,24190.0
2018-01-29 15:15:00,265.04,265.19,265.04,265.09,57117.0,229.7931,229.9232,229.7931,229.8365,57117.0
2018-01-29 15:20:00,265.08,265.08,264.8,264.86,56491.0,229.8278,229.8278,229.5851,229.6371,56491.0
2018-01-29 15:25:00,264.86,264.86,264.59,264.61,60672.0,229.6371,229.6371,229.403,229.4203,60672.0
2018-01-29 15:30:00,264.6,264.79,264.58,264.73,68988.0,229.4117,229.5764,229.3943,229.5244,68988.0
2018-01-29 15:35:00,264.74,264.77,264.52,264.54,59921.0,229.533,229.559,229.3423,229.3596,59921.0
2018-01-29 15:40:00,264.53,264.58,264.31,264.46,129637.0,229.351,229.3943,229.1602,229.2903,129637.0
2018-01-29 15:45:00,264.45,264.45,264.21,264.25,125023.0,229.2816,229.2816,229.0735,229.1082,125023.0
2018-01-29 15:50:00,264.23,264.64,264.23,264.57,138398.0,229.0909,229.4463,229.0909,229.3856,138398.0
2018-01-29 15:55:00,264.58,264.74,264.12,264.2,484538.0,229.3943,229.533,228.9955,229.0648,484538.0
2018-01-30 09:30:00,261.48,262.3,261.45,262.22,567222.0,226.7066,227.4175,226.6806,227.3482,567222.0
2018-01-30 09:35:00,262.14,262.44,262.1,262.12,199107.0,227.2788,227.5389,227.2441,227.2615,199107.0
2018-01-30 09:40:00,262.11,262.11,261.73,261.76,156034.0,227.2528,227.2528,226.9233,226.9493,156034.0
2018-01-30 09:45:00,261.76,261.82,261.33,261.36,180770.0,226.9493,227.0014,226.5765,226.6025,180770.0
2018-01-30 09:50:00,261.38,261.62,261.19,261.51,138156.0,226.6199,226.828,226.4551,226.7326,138156.0
2018-01-30 09:55:00,261.52,261.6,261.16,261.29,209520.0,226.7413,226.8106,226.4291,226.5418,209520.0
2018-01-30 10:00:00,261.3,261.58,261.24,261.4,151506.0,226.5505,226.7933,226.4985,226.6372,151506.0
2018-01-30 10:05:00,261.41,261.41,260.8,261.08,232303.0,226.6459,226.6459,226.117,226.3598,232303.0
2018-01-30 10:10:00,261.08,261.22,260.96,261.19,128771.0,226.3598,226.4811,226.2557,226.4551,128771.0
2018-01-30 10:15:00,261.17,261.17,260.87,260.88,159137.0,226.4378,226.4378,226.1777,226.1864,159137.0
2018-01-30 10:20:00,260.87,261.18,260.69,261.06,171206.0,226.1777,226.4465,226.0216,226.3424,171206.0
2018-01-30 10:25:00,261.06,261.5,261.06,261.47,183490.0,226.3424,226.7239,226.3424,226.6979,183490.0
2018-01-30 10:30:00,261.46,261.89,261.46,261.84,142658.0,226.6892,227.062,226.6892,227.0187,142658.0
2018-01-30 10:35:00,261.84,261.96,261.68,261.92,144360.0,227.0187,227.1227,226.88,227.0881,144360.0
2018-01-30 10:40:00,261.92,261.94,261.66,261.67,97460.0,227.0881,227.1054,226.8626,226.8713,97460.0
2018-01-30 10:45:00,261.67,261.72,261.29,261.47,120404.0,226.8713,226.9147,226.5418,226.6979,120404.0
2018-01-30 10:50:00,261.43,261.54,261.21,261.49,64120.0,226.6632,226.7586,226.4725,226.7152,64120.0
2018-01-30 10:55:00,261.49,261.86,261.42,261.76,119887.0,226.7152,227.036,226.6545,226.9493,119887.0
2018-01-30 11:00:00,261.75,261.94,261.54,261.62,135900.0,226.9407,227.1054,226.7586,226.828,135900.0
2018-01-30 11:05:00,261.64,261.8,261.56,261.79,83940.0,226.8453,226.984,226.7759,226.9753,83940.0
2018-01-30 11:10:00,261.8,261.92,261.57,261.9,103694.0,226.984,227.0881,226.7846,227.0707,103694.0
2018-01-30 11:15:00,261.9,261.95,261.72,261.79,81208.0,227.0707,227.1141,226.9147,226.9753,81208.0
2018-01-30 11:20:00,261.78,261.87,261.46,261.55,83677.0,226.9667,227.0447,226.6892,226.7673,83677.0
2018-01-30 11:25:00,261.52,261.58,261.14,261.28,54937.0,226.7413,226.7933,226.4118,226.5332,54937.0
2018-01-30 11:30:00,261.28,261.39,261.15,261.27,69925.0,226.5332,226.6285,226.4205,226.5245,69925.0
2018-01-30 11:35:00,261.28,261.49,261.15,261.17,81686.0,226.5332,226.7152,226.4205,226.4378,81686.0
2018-01-30 11:40:00,261.18,261.63,261.17,261.55,102786.0,226.4465,226.8366,226.4378,226.7673,102786.0
2018-01-30 11:45:00,261.55,261.62,261.27,261.3,48976.0,226.7673,226.828,226.5245,226.5505,48976.0
2018-01-30 11:50:00,261.25,261.34,261.09,261.11,38494.0,226.5072,226.5852,226.3684,226.3858,38494.0
2018-01-30 11:55:00,261.11,261.23,260.86,260.91,44105.0,226.3858,226.4898,226.169,226.2124,44105.0
2018-01-30 12:00:00,260.91,261.01,260.86,260.89,99500.0,226.2124,226.2991,226.169,226.195,99500.0
2018-01-30 12:05:00,260.87,261.07,260.72,261.06,55421.0,226.1777,226.3511,226.0476,226.3424,55421.0
2018-01-30 12:10:00,261.04,261.13,260.93,261.06,38610.0,226.3251,226.4031,226.2297,226.3424,38610.0
2018-01-30 12:15:00,261.06,261.16,260.92,261.09,64139.0,226.3424,226.4291,226.221,226.3684,64139.0
2018-01-30 12:20:00,261.1,261.15,260.98,260.99,52522.0,226.3771,226.4205,226.2731,226.2817,52522.0
2018-01-30 12:25:00,260.97,260.99,260.79,260.79,48301.0,226.2644,226.2817,226.1083,226.1083,48301.0
2018-01-30 12:30:00,260.79,260.97,260.78,260.94,42275.0,226.1083,226.2644,226.0997,226.2384,42275.0
2018-01-30 12:35:00,260.93,260.98,260.77,260.77,96571.0,226.2297,226.2731,226.091,226.091,96571.0
2018-01-30 12:40:00,260.8,260.99,260.75,260.83,50698.0,226.117,226.2817,226.0737,226.143,50698.0
2018-01-30 12:45:00,260.82,260.88,260.51,260.52,157049.0,226.1343,226.1864,225.8656,225.8742,157049.0
2018-01-30 12:50:00,260.52,260.75,260.52,260.68,78308.0,225.8742,226.0737,225.8742,226.013,78308.0
2018-01-30 12:55:00,260.66,260.81,260.6,260.73,59477.0,225.9956,226.1257,225.9436,226.0563,59477.0
2018-01-30 13:00:00,260.72,260.72,260.34,260.35,70016.0,226.0476,226.0476,225.7182,225.7268,70016.0
2018-01-30 13:05:00,260.36,260.46,260.17,260.41,109544.0,225.7355,225.8222,225.5708,225.7789,109544.0
2018-01-30 13:10:00,260.41,260.56,260.37,260.37,139754.0,225.7789,225.9089,225.7442,225.7442,139754.0
2018-01-30 13:15:00,260.38,260.56,260.29,260.36,98435.0,225.7529,225.9089,225.6748,225.7355,98435.0
2018-01-30 13:20:00,260.39,260.42,260.09,260.16,59281.0,225.7615,225.7875,225.5014,225.5621,59281.0
2018-01-30 13:25:00,260.16,260.39,260.16,260.2,67237.0,225.5621,225.7615,225.5621,225.5968,67237.0
2018-01-30 13:30:00,260.2,260.38,260.17,260.34,70568.0,225.5968,225.7529,225.5708,225.7182,70568.0
2018-01-30 13:35:00,260.32,260.61,260.25,260.56,69309.0,225.7008,225.9523,225.6401,225.9089,69309.0
2018-01-30 13:40:00,260.56,260.66,260.52,260.53,67631.0,225.9089,225.9956,225.8742,225.8829,67631.0
2018-01-30 13:45:00,260.54,260.69,260.54,260.66,95861.0,225.8916,226.0216,225.8916,225.9956,95861.0
2018-01-30 13:50:00,260.69,260.82,260.63,260.74,60993.0,226.0216,226.1343,225.9696,226.065,60993.0
2018-01-30 13:55:00,260.75,260.87,260.69,260.7,47182.0,226.0737,226.1777,226.0216,226.0303,47182.0
2018-01-30 14:00:00,260.72,260.83,260.67,260.75,53799.0,226.0476,226.143,226.0043,226.0737,53799.0
2018-01-30 14:05:00,260.75,260.88,260.67,260.73,67499.0,226.0737,226.1864,226.0043,226.0563,67499.0
2018-01-30 14:10:00,260.73,261.06,260.66,260.97,63710.0,226.0563,226.3424,225.9956,226.2644,63710.0
2018-01-30 14:15:00,260.97,261.02,260.8,260.87,43788.0,226.2644,226.3077,226.117,226.1777,43788.0
2018-01-30 14:20:00,260.87,260.88,260.7,260.74,34641.0,226.1777,226.1864,226.0303,226.065,34641.0
2018-01-30 14:25:00,260.74,260.9,260.69,260.79,69595.0,226.065,226.2037,226.0216,226.1083,69595.0
2018-01-30 14:30:00,260.8,260.81,260.45,260.5,75865.0,226.117,226.1257,225.8135,225.8569,75865.0
2018-01-30 14:35:00,260.52,260.56,260.37,260.53,70354.0,225.8742,225.9089,225.7442,225.8829,70354.0
2018-01-30 14:40:00,260.56,260.58,260.37,260.53,40551.0,225.9089,225.9263,225.7442,225.8829,40551.0
2018-01-30 14:45:00,260.49,260.55,260.39,260.55,32135.0,225.8482,225.9002,225.7615,225.9002,32135.0
2018-01-30 14:50:00,260.55,260.58,260.33,260.56,44780.0,225.9002,225.9263,225.7095,225.9089,44780.0
2018-01-30 14:55:00,260.55,260.63,260.42,260.43,77340.0,225.9002,225.9696,225.7875,225.7962,77340.0
2018-01-30 15:00:00,260.42,260.55,260.31,260.46,67906.0,225.7875,225.9002,225.6922,225.8222,67906.0
2018-01-30 15:05:00,260.45,260.5,260.31,260.44,40665.0,225.8135,225.8569,225.6922,225.8049,40665.0
2018-01-30 15:10:00,260.42,260.72,260.42,260.67,95743.0,225.7875,226.0476,225.7875,226.0043,95743.0
2018-01-30 15:15:00,260.7,260.84,260.66,260.8,61918.0,226.0303,226.1517,225.9956,226.117,61918.0
2018-01-30 15:20:00,260.81,260.95,260.71,260.8,47987.0,226.1257,226.2471,226.039,226.117,47987.0
2018-01-30 15:25:00,260.81,261.0,260.76,260.99,41753.0,226.1257,226.2904,226.0823,226.2817,41753.0
2018-01-30 15:30:00,261.0,261.07,260.91,261.0,73897.0,226.2904,226.3511,226.2124,226.2904,73897.0
2018-01-30 15:35:00,261.0,261.32,261.0,261.14,84952.0,226.2904,226.5678,226.2904,226.4118,84952.0
2018-01-30 15:40:00,261.13,261.17,260.93,260.94,67829.0,226.4031,226.4378,226.2297,226.2384,67829.0
2018-01-30 15:45:00,260.94,261.2,260.93,261.04,91220.0,226.2384,226.4638,226.2297,226.3251,91220.0
2018-01-30 15:50:00,261.05,261.09,260.93,261.01,68616.0,226.3338,226.3684,226.2297,226.2991,68616.0
2018-01-30 15:55:00,261.0,261.1,260.54,260.61,264589.0,226.2904,226.3771,225.8916,225.9523,264589.0
2018-01-31 09:30:00,263.0,263.07,262.75,263.02,295109.0,228.0244,228.0851,227.8077,228.0418,295109.0
2018-01-31 09:35:00,263.02,263.16,262.91,262.93,116472.0,228.0418,228.1632,227.9464,227.9637,116472.0
2018-01-31 09:40:00,262.94,263.11,262.86,262.91,81996.0,227.9724,228.1198,227.903,227.9464,81996.0
2018-01-31 09:45:00,262.93,262.94,262.38,262.42,75011.0,227.9637,227.9724,227.4869,227.5216,75011.0
2018-01-31 09:50:00,262.42,262.65,262.38,262.58,69567.0,227.5216,227.721,227.4869,227.6603,69567.0
2018-01-31 09:55:00,262.6,262.76,262.48,262.57,51703.0,227.6776,227.8163,227.5736,227.6516,51703.0
2018-01-31 10:00:00,262.56,262.64,262.27,262.31,135266.0,227.6429,227.7123,227.3915,227.4262,135266.0
2018-01-31 10:05:00,262.3,262.58,262.17,262.49,63729.0,227.4175,227.6603,227.3048,227.5823,63729.0
2018-01-31 10:10:00,262.52,262.73,262.4,262.67,53456.0,227.6083,227.7903,227.5042,227.7383,53456.0
2018-01-31 10:15:00,262.69,262.77,262.64,262.75,82953.0,227.7557,227.825,227.7123,227.8077,82953.0
2018-01-31 10:20:00,262.74,262.85,262.66,262.78,55267.0,227.799,227.8944,227.7296,227.8337,55267.0
2018-01-31 10:25:00,262.78,262.78,262.41,262.47,37775.0,227.8337,227.8337,227.5129,227.5649,37775.0
2018-01-31 10:30:00,262.49,262.65,262.45,262.65,43385.0,227.5823,227.721,227.5476,227.721,43385.0
2018-01-31 10:35:00,262.67,262.68,262.45,262.52,32336.0,227.7383,227.747,227.5476,227.6083,32336.0
2018-01-31 10:40:00,262.54,262.54,262.08,262.09,79329.0,227.6256,227.6256,227.2268,227.2354,79329.0
2018-01-31 10:45:00,262.08,262.19,261.96,262.14,43368.0,227.2268,227.3221,227.1227,227.2788,43368.0
2018-01-31 10:50:00,262.13,262.23,261.99,262.09,55287.0,227.2701,227.3568,227.1487,227.2354,55287.0
2018-01-31 10:55:00,262.06,262.1,261.86,262.0,91198.0,227.2094,227.2441,227.036,227.1574,91198.0
2018-01-31 11:00:00,262.06,262.07,261.86,262.01,40960.0,227.2094,227.2181,227.036,227.1661,40960.0
2018-01-31 11:05:00,262.04,262.09,261.93,261.97,27599.0,227.1921,227.2354,227.0967,227.1314,27599.0
2018-01-31 11:10:00,261.93,262.02,261.78,261.94,43224.0,227.0967,227.1748,226.9667,227.1054,43224.0
2018-01-31 11:15:00,261.95,261.96,261.83,261.91,35949.0,227.1141,227.1227,227.01,227.0794,35949.0
2018-01-31 11:20:00,261.89,262.0,261.81,261.96,29885.0,227.062,227.1574,226.9927,227.1227,29885.0
2018-01-31 11:25:00,261.97,262.15,261.85,261.85,27243.0,227.1314,227.2875,227.0274,227.0274,27243.0
2018-01-31 11:30:00,261.84,262.16,261.83,262.15,39957.0,227.0187,227.2961,227.01,227.2875,39957.0
2018-01-31 11:35:00,262.15,262.16,262.06,262.13,28406.0,227.2875,227.2961,227.2094,227.2701,28406.0
2018-01-31 11:40:00,262.16,262.19,261.95,261.98,26258.0,227.2961,227.3221,227.1141,227.1401,26258.0
2018-01-31 11:45:00,261.97,261.98,261.9,261.92,14116.0,227.1314,227.1401,227.0707,227.0881,14116.0
2018-01-31 11:50:00,261.92,261.94,261.78,261.82,15261.0,227.0881,227.1054,226.9667,227.0014,15261.0
2018-01-31 11:55:00,261.81,261.85,261.67,261.71,20796.0,226.9927,227.0274,226.8713,226.906,20796.0
2018-01-31 12:00:00,261.72,261.93,261.64,261.91,42998.0,226.9147,227.0967,226.8453,227.0794,42998.0
2018-01-31 12:05:00,261.92,261.92,261.79,261.83,16978.0,227.0881,227.0881,226.9753,227.01,16978.0
2018-01-31 12:10:00,261.82,261.86,261.76,261.84,14111.0,227.0014,227.036,226.9493,227.0187,14111.0
2018-01-31 12:15:00,261.85,261.87,261.73,261.87,11807.0,227.0274,227.0447,226.9233,227.0447,11807.0
2018-01-31 12:20:00,261.86,262.1,261.83,262.1,16892.0,227.036,227.2441,227.01,227.2441,16892.0
2018-01-31 12:25:00,262.06,262.06,261.91,261.91,9785.0,227.2094,227.2094,227.0794,227.0794,9785.0
2018-01-31 12:30:00,261.92,262.12,261.91,262.12,9646.0,227.0881,227.2615,227.0794,227.2615,9646.0
2018-01-31 12:35:00,262.13,262.17,262.0,262.02,14540.0,227.2701,227.3048,227.1574,227.1748,14540.0
2018-01-31 12:40:00,262.06,262.08,261.94,262.03,16728.0,227.2094,227.2268,227.1054,227.1834,16728.0
2018-01-31 12:45:00,262.05,262.12,261.93,261.96,27235.0,227.2008,227.2615,227.0967,227.1227,27235.0
2018-01-31 12:50:00,261.98,262.03,261.91,261.92,21121.0,227.1401,227.1834,227.0794,227.0881,21121.0
2018-01-31 12:55:00,261.92,262.06,261.89,262.05,11071.0,227.0881,227.2094,227.062,227.2008,11071.0
2018-01-31 13:00:00,262.0,262.14,261.99,261.99,47078.0,227.1574,227.2788,227.1487,227.1487,47078.0
2018-01-31 13:05:00,262.01,262.12,262.0,262.0,15070.0,227.1661,227.2615,227.1574,227.1574,15070.0
2018-01-31 13:10:00,261.99,262.1,261.98,262.05,13697.0,227.1487,227.2441,227.1401,227.2008,13697.0
2018-01-31 13:15:00,262.03,262.1,261.96,262.07,14905.0,227.1834,227.2441,227.1227,227.2181,14905.0
2018-01-31 13:20:00,262.08,262.31,262.08,262.31,25198.0,227.2268,227.4262,227.2268,227.4262,25198.0
2018-01-31 13:25:00,262.3,262.32,262.13,262.23,19793.0,227.4175,227.4349,227.2701,227.3568,19793.0
2018-01-31 13:30:00,262.22,262.24,262.14,262.21,15131.0,227.3482,227.3655,227.2788,227.3395,15131.0
2018-01-31 13:35:00,262.2,262.25,262.08,262.13,14202.0,227.3308,227.3742,227.2268,227.2701,14202.0
2018-01-31 13:40:00,262.12,262.2,262.1,262.1,12647.0,227.2615,227.3308,227.2441,227.2441,12647.0
2018-01-31 13:45:00,262.11,262.13,262.06,262.12,14148.0,227.2528,227.2701,227.2094,227.2615,14148.0
2018-01-31 13:50:00,262.13,262.13,262.05,262.12,14234.0,227.2701,227.2701,227.2008,227.2615,14234.0
2018-01-31 13:55:00,262.13,262.19,262.0,262.01,18926.0,227.2701,227.3221,227.1574,227.1661,18926.0
2018-01-31 14:00:00,262.04,262.45,261.77,261.77,81050.0,227.1921,227.5476,226.958,226.958,81050.0
2018-01-31 14:05:00,261.78,262.08,261.78,262.04,34764.0,226.9667,227.2268,226.9667,227.1921,34764.0
2018-01-31 14:10:00,262.09,262.15,261.69,261.75,59108.0,227.2354,227.2875,226.8886,226.9407,59108.0
2018-01-31 14:15:00,261.74,261.87,261.72,261.76,32102.0,226.932,227.0447,226.9147,226.9493,32102.0
2018-01-31 14:20:00,261.75,261.75,261.17,261.19,75940.0,226.9407,226.9407,226.4378,226.4551,75940.0
2018-01-31 14:25:00,261.2,261.47,261.17,261.31,78663.0,226.4638,226.6979,226.4378,226.5592,78663.0
2018-01-31 14:30:00,261.31,261.43,261.23,261.3,37180.0,226.5592,226.6632,226.4898,226.5505,37180.0
2018-01-31 14:35:00,261.25,261.28,261.02,261.12,73918.0,226.5072,226.5332,226.3077,226.3944,73918.0
2018-01-31 14:40:00,261.12,261.33,261.08,261.13,39053.0,226.3944,226.5765,226.3598,226.4031,39053.0
2018-01-31 14:45:00,261.1,261.16,260.57,260.61,188976.0,226.3771,226.4291,225.9176,225.9523,188976.0
2018-01-31 14:50:00,260.62,260.73,260.29,260.72,157562.0,225.9609,226.0563,225.6748,226.0476,157562.0
2018-01-31 14:55:00,260.69,260.89,260.68,260.85,109184.0,226.0216,226.195,226.013,226.1604,109184.0
2018-01-31 15:00:00,260.85,260.88,260.59,260.67,145550.0,226.1604,226.1864,225.9349,226.0043,145550.0
2018-01-31 15:05:00,260.6,260.6,260.31,260.58,119208.0,225.9436,225.9436,225.6922,225.9263,119208.0
2018-01-31 15:10:00,260.59,260.71,260.4,260.46,136204.0,225.9349,226.039,225.7702,225.8222,136204.0
2018-01-31 15:15:00,260.43,260.67,260.34,260.59,71833.0,225.7962,226.0043,225.7182,225.9349,71833.0
2018-01-31 15:20:00,260.59,260.8,260.54,260.74,64778.0,225.9349,226.117,225.8916,226.065,64778.0
2018-01-31 15:25:00,260.7,260.91,260.65,260.87,78707.0,226.0303,226.2124,225.9869,226.1777,78707.0
2018-01-31 15:30:00,260.86,261.12,260.85,261.1,90835.0,226.169,226.3944,226.1604,226.3771,90835.0
2018-01-31 15:35:00,261.11,261.36,260.97,261.24,138798.0,226.3858,226.6025,226.2644,226.4985,138798.0
2018-01-31 15:40:00,261.25,261.68,261.25,261.6,162768.0,226.5072,226.88,226.5072,226.8106,162768.0
2018-01-31 15:45:00,261.61,261.86,261.46,261.52,135915.0,226.8193,227.036,226.6892,226.7413,135915.0
2018-01-31 15:50:00,261.5,261.68,261.47,261.64,132450.0,226.7239,226.88,226.6979,226.8453,132450.0
2018-01-31 15:55:00,261.65,261.66,261.34,261.38,289964.0,226.854,226.8626,226.5852,226.6199,289964.0
2018-02-01 09:30:00,259.95,260.39,259.77,260.17,230510.0,225.38,225.7615,225.224,225.5708,230510.0
2018-02-01 09:35:00,260.17,260.54,260.08,260.51,122010.0,225.5708,225.8916,225.4928,225.8656,122010.0
2018-02-01 09:40:00,260.58,260.59,260.41,260.45,75655.0,225.9263,225.9349,225.7789,225.8135,75655.0
2018-02-01 09:45:00,260.46,260.71,260.46,260.7,75439.0,225.8222,226.039,225.8222,226.0303,75439.0
2018-02-01 09:50:00,260.69,261.18,260.68,261.17,70990.0,226.0216,226.4465,226.013,226.4378,70990.0
2018-02-01 09:55:00,261.19,261.61,261.14,261.17,106187.0,226.4551,226.8193,226.4118,226.4378,106187.0
2018-02-01 10:00:00,261.14,261.42,261.14,261.22,59382.0,226.4118,226.6545,226.4118,226.4811,59382.0
2018-02-01 10:05:00,261.26,261.41,261.15,261.26,69297.0,226.5158,226.6459,226.4205,226.5158,69297.0
2018-02-01 10:10:00,261.23,261.29,260.9,261.02,65090.0,226.4898,226.5418,226.2037,226.3077,65090.0
2018-02-01 10:15:00,261.03,261.22,260.98,261.14,92251.0,226.3164,226.4811,226.2731,226.4118,92251.0
2018-02-01 10:20:00,261.14,261.32,261.05,261.31,35925.0,226.4118,226.5678,226.3338,226.5592,35925.0
2018-02-01 10:25:00,261.3,261.46,260.98,261.14,58004.0,226.5505,226.6892,226.2731,226.4118,58004.0
2018-02-01 10:30:00,261.15,261.15,260.67,260.75,70543.0,226.4205,226.4205,226.0043,226.0737,70543.0
2018-02-01 10:35:00,260.73,261.02,260.68,260.97,31741.0,226.0563,226.3077,226.013,226.2644,31741.0
2018-02-01 10:40:00,260.97,261.03,260.71,260.71,23892.0,226.2644,226.3164,226.039,226.039,23892.0
2018-02-01 10:45:00,260.71,261.07,260.66,261.02,34342.0,226.039,226.3511,225.9956,226.3077,34342.0
2018-02-01 10:50:00,261.01,261.05,260.84,260.97,74968.0,226.2991,226.3338,226.1517,226.2644,74968.0
2018-02-01 10:55:00,261.0,261.13,260.87,261.03,75828.0,226.2904,226.4031,226.1777,226.3164,75828.0
2018-02-01 11:00:00,261.02,261.41,261.02,261.36,56291.0,226.3077,226.6459,226.3077,226.6025,56291.0
2018-02-01 11:05:00,261.34,261.39,261.16,261.27,53525.0,226.5852,226.6285,226.4291,226.5245,53525.0
2018-02-01 11:10:00,261.27,261.37,261.2,261.37,27402.0,226.5245,226.6112,226.4638,226.6112,27402.0
2018-02-01 11:15:00,261.38,261.57,261.37,261.47,65443.0,226.6199,226.7846,226.6112,226.6979,65443.0
2018-02-01 11:20:00,261.47,261.47,261.29,261.46,20746.0,226.6979,226.6979,226.5418,226.6892,20746.0
2018-02-01 11:25:00,261.47,261.5,261.36,261.44,35929.0,226.6979,226.7239,226.6025,226.6719,35929.0
2018-02-01 11:30:00,261.47,262.02,261.46,262.0,50136.0,226.6979,227.1748,226.6892,227.1574,50136.0
2018-02-01 11:35:00,262.01,262.29,261.94,262.15,65274.0,227.1661,227.4089,227.1054,227.2875,65274.0
2018-02-01 11:40:00,262.14,262.48,262.07,262.43,89597.0,227.2788,227.5736,227.2181,227.5302,89597.0
2018-02-01 11:45:00,262.42,262.44,262.24,262.27,66017.0,227.5216,227.5389,227.3655,227.3915,66017.0
2018-02-01 11:50:00,262.27,262.47,262.27,262.38,78997.0,227.3915,227.5649,227.3915,227.4869,78997.0
2018-02-01 11:55:00,262.41,262.55,262.41,262.54,47283.0,227.5129,227.6343,227.5129,227.6256,47283.0
2018-02-01 12:00:00,262.55,262.64,262.43,262.53,49292.0,227.6343,227.7123,227.5302,227.6169,49292.0
2018-02-01 12:05:00,262.54,262.6,262.44,262.49,42827.0,227.6256,227.6776,227.5389,227.5823,42827.0
2018-02-01 12:10:00,262.5,262.63,262.46,262.55,47399.0,227.5909,227.7036,227.5562,227.6343,47399.0
2018-02-01 12:15:00,262.59,262.84,262.55,262.83,94995.0,227.669,227.8857,227.6343,227.877,94995.0
2018-02-01 12:20:00,262.82,262.9,262.73,262.77,62571.0,227.8684,227.9377,227.7903,227.825,62571.0
2018-02-01 12:25:00,262.76,262.79,262.56,262.66,42483.0,227.8163,227.8424,227.6429,227.7296,42483.0
2018-02-01 12:30:00,262.65,262.76,262.61,262.65,34432.0,227.721,227.8163,227.6863,227.721,34432.0
2018-02-01 12:35:00,262.66,262.74,262.62,262.72,24549.0,227.7296,227.799,227.695,227.7817,24549.0
2018-02-01 12:40:00,262.74,262.74,262.53,262.6,26002.0,227.799,227.799,227.6169,227.6776,26002.0
2018-02-01 12:45:00,262.61,262.71,262.59,262.64,31641.0,227.6863,227.773,227.669,227.7123,31641.0
2018-02-01 12:50:00,262.63,262.7,262.57,262.63,24686.0,227.7036,227.7643,227.6516,227.7036,24686.0
2018-02-01 12:55:00,262.63,262.66,262.56,262.56,19631.0,227.7036,227.7296,227.6429,227.6429,19631.0
2018-02-01 13:00:00,262.56,262.82,262.56,262.79,43874.0,227.6429,227.8684,227.6429,227.8424,43874.0
2018-02-01 13:05:00,262.8,262.88,262.74,262.74,31145.0,227.851,227.9204,227.799,227.799,31145.0
2018-02-01 13:10:00,262.76,262.81,262.69,262.69,17309.0,227.8163,227.8597,227.7557,227.7557,17309.0
2018-02-01 13:15:00,262.69,262.71,262.65,262.65,35095.0,227.7557,227.773,227.721,227.721,35095.0
2018-02-01 13:20:00,262.64,262.66,262.62,262.62,25572.0,227.7123,227.7296,227.695,227.695,25572.0
2018-02-01 13:25:00,262.63,262.73,262.6,262.6,36009.0,227.7036,227.7903,227.6776,227.6776,36009.0
2018-02-01 13:30:00,262.6,262.62,262.41,262.41,30168.0,227.6776,227.695,227.5129,227.5129,30168.0
2018-02-01 13:35:00,262.42,262.43,262.27,262.31,25934.0,227.5216,227.5302,227.3915,227.4262,25934.0
2018-02-01 13:40:00,262.31,262.32,262.01,262.03,77379.0,227.4262,227.4349,227.1661,227.1834,77379.0
2018-02-01 13:45:00,262.03,262.09,261.87,262.02,35948.0,227.1834,227.2354,227.0447,227.1748,35948.0
2018-02-01 13:50:00,262.02,262.06,261.74,261.76,28619.0,227.1748,227.2094,226.932,226.9493,28619.0
2018-02-01 13:55:00,261.75,261.86,261.61,261.72,60733.0,226.9407,227.036,226.8193,226.9147,60733.0
2018-02-01 14:00:00,261.71,261.83,261.62,261.76,60628.0,226.906,227.01,226.828,226.9493,60628.0
2018-02-01 14:05:00,261.76,261.86,261.68,261.74,34599.0,226.9493,227.036,226.88,226.932,34599.0
2018-02-01 14:10:00,261.73,261.73,261.42,261.46,38900.0,226.9233,226.9233,226.6545,226.6892,38900.0
2018-02-01 14:15:00,261.47,261.57,261.23,261.24,49614.0,226.6979,226.7846,226.4898,226.4985,49614.0
2018-02-01 14:20:00,261.25,261.34,260.83,261.16,122370.0,226.5072,226.5852,226.143,226.4291,122370.0
2018-02-01 14:25:00,261.15,261.54,261.05,261.54,78163.0,226.4205,226.7586,226.3338,226.7586,78163.0
2018-02-01 14:30:00,261.52,261.52,261.32,261.32,32364.0,226.7413,226.7413,226.5678,226.5678,32364.0
2018-02-01 14:35:00,261.33,261.66,261.32,261.57,48138.0,226.5765,226.8626,226.5678,226.7846,48138.0
2018-02-01 14:40:00,261.57,261.71,261.43,261.5,46319.0,226.7846,226.906,226.6632,226.7239,46319.0
2018-02-01 14:45:00,261.52,261.72,261.52,261.69,41792.0,226.7413,226.9147,226.7413,226.8886,41792.0
2018-02-01 14:50:00,261.71,261.77,261.59,261.6,32989.0,226.906,226.958,226.8019,226.8106,32989.0
2018-02-01 14:55:00,261.64,261.8,261.64,261.77,36087.0,226.8453,226.984,226.8453,226.958,36087.0
2018-02-01 15:00:00,261.77,261.94,261.7,261.72,42326.0,226.958,227.1054,226.8973,226.9147,42326.0
2018-02-01 15:05:00,261.71,261.85,261.59,261.82,44033.0,226.906,227.0274,226.8019,227.0014,44033.0
2018-02-01 15:10:00,261.86,261.95,261.73,261.73,46846.0,227.036,227.1141,226.9233,226.9233,46846.0
2018-02-01 15:15:00,261.71,261.82,261.45,261.47,42280.0,226.906,227.0014,226.6806,226.6979,42280.0
2018-02-01 15:20:00,261.46,261.53,261.28,261.49,55364.0,226.6892,226.7499,226.5332,226.7152,55364.0
2018-02-01 15:25:00,261.48,261.55,261.14,261.18,53605.0,226.7066,226.7673,226.4118,226.4465,53605.0
2018-02-01 15:30:00,261.18,261.18,260.69,260.97,138993.0,226.4465,226.4465,226.0216,226.2644,138993.0
2018-02-01 15:35:00,260.97,261.23,260.94,261.11,82411.0,226.2644,226.4898,226.2384,226.3858,82411.0
2018-02-01 15:40:00,261.11,261.11,260.75,260.86,58664.0,226.3858,226.3858,226.0737,226.169,58664.0
2018-02-01 15:45:00,260.89,261.3,260.89,261.27,72211.0,226.195,226.5505,226.195,226.5245,72211.0
2018-02-01 15:50:00,261.27,261.65,261.27,261.41,107397.0,226.5245,226.854,226.5245,226.6459,107397.0
2018-02-01 15:55:00,261.39,261.78,261.36,261.68,173956.0,226.6285,226.9667,226.6025,226.88,173956.0
2018-02-02 09:30:00,259.61,259.85,259.41,259.57,289905.0,225.0853,225.2933,224.9119,225.0506,289905.0
2018-02-02 09:35:00,259.54,259.73,259.16,259.17,161893.0,225.0246,225.1893,224.6951,224.7038,161893.0
2018-02-02 09:40:00,259.18,259.65,259.14,259.54,132391.0,224.7124,225.1199,224.6778,225.0246,132391.0
2018-02-02 09:45:00,259.51,259.51,259.26,259.48,74801.0,224.9986,224.9986,224.7818,224.9725,74801.0
2018-02-02 09:50:00,259.47,259.47,259.15,259.15,135872.0,224.9639,224.9639,224.6864,224.6864,135872.0
2018-02-02 09:55:00,259.16,259.29,259.04,259.18,122692.0,224.6951,224.8078,224.5911,224.7124,122692.0
2018-02-02 10:00:00,259.18,259.18,258.4,258.44,266212.0,224.7124,224.7124,224.0362,224.0709,266212.0
2018-02-02 10:05:00,258.43,258.82,258.11,258.68,265436.0,224.0622,224.4003,223.7847,224.2789,265436.0
2018-02-02 10:10:00,258.65,258.91,258.51,258.84,99079.0,224.2529,224.4783,224.1315,224.4177,99079.0
2018-02-02 10:15:00,258.83,258.95,258.73,258.87,57373.0,224.409,224.513,224.3223,224.4437,57373.0
2018-02-02 10:20:00,258.89,259.09,258.75,258.98,77896.0,224.461,224.6344,224.3396,224.539,77896.0
2018-02-02 10:25:00,258.98,259.28,258.9,259.23,50832.0,224.539,224.7991,224.4697,224.7558,50832.0
2018-02-02 10:30:00,259.22,259.22,258.93,259.14,44300.0,224.7471,224.7471,224.4957,224.6778,44300.0
2018-02-02 10:35:00,259.11,259.26,258.98,259.05,50031.0,224.6517,224.7818,224.539,224.5997,50031.0
2018-02-02 10:40:00,259.05,259.21,259.01,259.02,38644.0,224.5997,224.7385,224.565,224.5737,38644.0
2018-02-02 10:45:00,259.01,259.01,258.78,258.91,36229.0,224.565,224.565,224.3656,224.4783,36229.0
2018-02-02 10:50:00,258.9,259.33,258.89,259.27,52729.0,224.4697,224.8425,224.461,224.7905,52729.0
2018-02-02 10:55:00,259.27,259.27,258.84,258.94,65364.0,224.7905,224.7905,224.4177,224.5044,65364.0
2018-02-02 11:00:00,258.9,258.92,258.54,258.57,55150.0,224.4697,224.487,224.1576,224.1836,55150.0
2018-02-02 11:05:00,258.58,258.79,258.58,258.79,55487.0,224.1922,224.3743,224.1922,224.3743,55487.0
2018-02-02 11:10:00,258.76,258.93,258.75,258.81,37407.0,224.3483,224.4957,224.3396,224.3916,37407.0
2018-02-02 11:15:00,258.85,258.86,258.34,258.43,48117.0,224.4263,224.435,223.9841,224.0622,48117.0
2018-02-02 11:20:00,258.39,258.63,258.3,258.5,64657.0,224.0275,224.2356,223.9495,224.1229,64657.0
2018-02-02 11:25:00,258.48,258.59,258.32,258.36,69261.0,224.1055,224.2009,223.9668,224.0015,69261.0
2018-02-02 11:30:00,258.41,258.56,258.27,258.27,88995.0,224.0448,224.1749,223.9235,223.9235,88995.0
2018-02-02 11:35:00,258.33,258.6,258.25,258.53,36137.0,223.9755,224.2096,223.9061,224.1489,36137.0
2018-02-02 11:40:00,258.54,258.65,258.35,258.35,32710.0,224.1576,224.2529,223.9928,223.9928,32710.0
2018-02-02 11:45:00,258.34,258.45,258.21,258.28,42505.0,223.9841,224.0795,223.8714,223.9321,42505.0
2018-02-02 11:50:00,258.34,258.5,258.23,258.5,35967.0,223.9841,224.1229,223.8888,224.1229,35967.0
2018-02-02 11:55:00,258.49,258.49,257.63,257.67,186549.0,224.1142,224.1142,223.3686,223.4033,186549.0
2018-02-02 12:00:00,257.66,257.96,257.43,257.77,188429.0,223.3946,223.6547,223.1952,223.49,188429.0
2018-02-02 12:05:00,257.77,257.91,257.77,257.83,77264.0,223.49,223.6113,223.49,223.542,77264.0
2018-02-02 12:10:00,257.84,258.11,257.8,258.02,40693.0,223.5506,223.7847,223.516,223.7067,40693.0
2018-02-02 12:15:00,258.02,258.21,258.01,258.21,66570.0,223.7067,223.8714,223.698,223.8714,66570.0
2018-02-02 12:20:00,258.21,258.25,258.0,258.24,44738.0,223.8714,223.9061,223.6894,223.8974,44738.0
2018-02-02 12:25:00,258.24,258.42,258.15,258.39,69225.0,223.8974,224.0535,223.8194,224.0275,69225.0
2018-02-02 12:30:00,258.39,258.39,258.14,258.21,45042.0,224.0275,224.0275,223.8107,223.8714,45042.0
2018-02-02 12:35:00,258.2,258.27,257.99,258.02,40402.0,223.8628,223.9235,223.6807,223.7067,40402.0
2018-02-02 12:40:00,258.08,258.23,258.0,258.21,24256.0,223.7587,223.8888,223.6894,223.8714,24256.0
2018-02-02 12:45:00,258.17,258.17,257.92,258.07,24612.0,223.8368,223.8368,223.62,223.7501,24612.0
2018-02-02 12:50:00,258.04,258.04,257.89,257.89,23207.0,223.724,223.724,223.594,223.594,23207.0
2018-02-02 12:55:00,257.9,258.06,257.79,257.8,30537.0,223.6027,223.7414,223.5073,223.516,30537.0
2018-02-02 13:00:00,257.78,257.78,257.62,257.7,65594.0,223.4986,223.4986,223.3599,223.4293,65594.0
2018-02-02 13:05:00,257.72,257.83,257.68,257.69,52957.0,223.4466,223.542,223.4119,223.4206,52957.0
2018-02-02 13:10:00,257.71,257.96,257.64,257.89,59502.0,223.4379,223.6547,223.3772,223.594,59502.0
2018-02-02 13:15:00,257.87,257.98,257.71,257.73,30302.0,223.5767,223.672,223.4379,223.4553,30302.0
2018-02-02 13:20:00,257.71,257.73,257.43,257.45,172669.0,223.4379,223.4553,223.1952,223.2125,172669.0
2018-02-02 13:25:00,257.45,257.73,257.4,257.7,95299.0,223.2125,223.4553,223.1692,223.4293,95299.0
2018-02-02 13:30:00,257.69,257.84,257.67,257.78,58273.0,223.4206,223.5506,223.4033,223.4986,58273.0
2018-02-02 13:35:00,257.75,257.82,257.5,257.5,32258.0,223.4726,223.5333,223.2559,223.2559,32258.0
2018-02-02 13:40:00,257.51,257.55,257.24,257.33,87619.0,223.2645,223.2992,223.0304,223.1085,87619.0
2018-02-02 13:45:00,257.32,257.34,257.08,257.11,108782.0,223.0998,223.1171,222.8917,222.9177,108782.0
2018-02-02 13:50:00,257.13,257.35,257.11,257.3,63312.0,222.9351,223.1258,222.9177,223.0825,63312.0
2018-02-02 13:55:00,257.29,257.41,257.27,257.3,90142.0,223.0738,223.1778,223.0564,223.0825,90142.0
2018-02-02 14:00:00,257.31,257.33,257.14,257.26,69343.0,223.0911,223.1085,222.9437,223.0478,69343.0
2018-02-02 14:05:00,257.25,257.3,257.06,257.15,80223.0,223.0391,223.0825,222.8744,222.9524,80223.0
2018-02-02 14:10:00,257.14,257.17,256.84,256.95,114397.0,222.9437,222.9697,222.6836,222.779,114397.0
2018-02-02 14:15:00,256.95,256.96,256.43,256.62,176080.0,222.779,222.7877,222.3282,222.4929,176080.0
2018-02-02 14:20:00,256.64,256.77,256.36,256.6,160847.0,222.5102,222.6229,222.2675,222.4755,160847.0
2018-02-02 14:25:00,256.63,256.72,256.01,256.15,303449.0,222.5016,222.5796,221.964,222.0854,303449.0
2018-02-02 14:30:00,256.14,256.64,256.09,256.56,187302.0,222.0767,222.5102,222.0334,222.4409,187302.0
2018-02-02 14:35:00,256.56,256.64,256.23,256.26,66324.0,222.4409,222.5102,222.1548,222.1808,66324.0
2018-02-02 14:40:00,256.3,256.75,256.28,256.75,123696.0,222.2154,222.6056,222.1981,222.6056,123696.0
2018-02-02 14:45:00,256.73,256.75,256.22,256.38,108163.0,222.5883,222.6056,222.1461,222.2848,108163.0
2018-02-02 14:50:00,256.37,256.37,256.11,256.29,121869.0,222.2761,222.2761,222.0507,222.2068,121869.0
2018-02-02 14:55:00,256.27,256.3,255.68,255.93,178028.0,222.1894,222.2154,221.6779,221.8946,178028.0
2018-02-02 15:00:00,255.89,256.09,255.59,255.7,121200.0,221.86,222.0334,221.5999,221.6952,121200.0
2018-02-02 15:05:00,255.71,255.71,255.26,255.26,194979.0,221.7039,221.7039,221.3137,221.3137,194979.0
2018-02-02 15:10:00,255.27,255.83,255.26,255.63,177395.0,221.3224,221.8079,221.3137,221.6345,177395.0
2018-02-02 15:15:00,255.64,256.32,255.56,256.02,155195.0,221.6432,222.2328,221.5739,221.9727,155195.0
2018-02-02 15:20:00,256.06,256.3,256.03,256.29,94230.0,222.0074,222.2154,221.9813,222.2068,94230.0
2018-02-02 15:25:00,256.32,256.41,255.93,255.94,83174.0,222.2328,222.3108,221.8946,221.9033,83174.0
2018-02-02 15:30:00,255.95,255.95,255.46,255.65,136057.0,221.912,221.912,221.4872,221.6519,136057.0
2018-02-02 15:35:00,255.64,256.01,255.47,255.94,131844.0,221.6432,221.964,221.4958,221.9033,131844.0
2018-02-02 15:40:00,255.91,255.91,255.34,255.42,141809.0,221.8773,221.8773,221.3831,221.4525,141809.0
2018-02-02 15:45:00,255.4,255.4,255.14,255.21,142662.0,221.4351,221.4351,221.2097,221.2704,142662.0
2018-02-02 15:50:00,255.23,255.37,254.91,254.92,207259.0,221.2877,221.4091,221.0103,221.019,207259.0
2018-02-02 15:55:00,254.93,255.1,254.73,254.9,494026.0,221.0276,221.175,220.8542,221.0016,494026.0
2018-02-05 09:30:00,252.14,252.92,251.51,252.91,825670.0,218.6087,219.2849,218.0625,219.2763,825670.0
2018-02-05 09:35:00,252.95,253.32,252.67,252.84,239146.0,219.3109,219.6317,219.0682,219.2156,239146.0
2018-02-05 09:40:00,252.79,252.89,252.34,252.53,818193.0,219.1722,219.2589,218.7821,218.9468,818193.0
2018-02-05 09:45:00,252.56,252.72,252.19,252.42,314231.0,218.9728,219.1115,218.652,218.8514,314231.0
2018-02-05 09:50:00,252.43,252.96,252.32,252.84,198771.0,218.8601,219.3196,218.7647,219.2156,198771.0
2018-02-05 09:55:00,252.84,253.12,252.82,253.04,120392.0,219.2156,219.4583,219.1982,219.389,120392.0
2018-02-05 10:00:00,253.01,253.21,252.75,253.12,128859.0,219.363,219.5364,219.1375,219.4583,128859.0
2018-02-05 10:05:00,253.12,253.69,253.03,253.66,170451.0,219.4583,219.9525,219.3803,219.9265,170451.0
2018-02-05 10:10:00,253.65,254.06,253.45,254.06,148023.0,219.9179,220.2733,219.7445,220.2733,148023.0
2018-02-05 10:15:00,254.03,254.29,253.94,254.2,143757.0,220.2473,220.4727,220.1693,220.3947,143757.0
2018-02-05 10:20:00,254.19,254.73,254.07,254.73,171213.0,220.386,220.8542,220.282,220.8542,171213.0
2018-02-05 10:25:00,254.72,255.02,254.7,254.81,182526.0,220.8456,221.1057,220.8282,220.9236,182526.0
2018-02-05 10:30:00,254.79,254.8,253.88,253.98,310761.0,220.9063,220.9149,220.1173,220.204,310761.0
2018-02-05 10:35:00,253.98,254.2,253.81,253.9,123426.0,220.204,220.3947,220.0566,220.1346,123426.0
2018-02-05 10:40:00,253.91,254.3,253.87,254.27,154160.0,220.1433,220.4814,220.1086,220.4554,154160.0
2018-02-05 10:45:00,254.28,254.95,254.24,254.84,163698.0,220.4641,221.045,220.4294,220.9496,163698.0
2018-02-05 10:50:00,254.83,254.85,254.5,254.61,118499.0,220.9409,220.9583,220.6548,220.7502,118499.0
2018-02-05 10:55:00,254.61,254.94,254.53,254.71,179864.0,220.7502,221.0363,220.6808,220.8369,179864.0
2018-02-05 11:00:00,254.71,255.02,254.39,254.52,80674.0,220.8369,221.1057,220.5594,220.6722,80674.0
2018-02-05 11:05:00,254.5,254.64,254.39,254.57,58850.0,220.6548,220.7762,220.5594,220.7155,58850.0
2018-02-05 11:10:00,254.57,254.65,254.42,254.46,43786.0,220.7155,220.7849,220.5855,220.6201,43786.0
2018-02-05 11:15:00,254.42,254.59,254.38,254.51,49158.0,220.5855,220.7329,220.5508,220.6635,49158.0
2018-02-05 11:20:00,254.49,254.51,254.01,254.38,70337.0,220.6461,220.6635,220.23,220.5508,70337.0
2018-02-05 11:25:00,254.35,254.47,254.08,254.16,51783.0,220.5248,220.6288,220.2907,220.36,51783.0
2018-02-05 11:30:00,254.12,254.14,253.73,253.92,50773.0,220.3254,220.3427,219.9872,220.152,50773.0
2018-02-05 11:35:00,253.93,253.93,253.52,253.69,106748.0,220.1606,220.1606,219.8051,219.9525,106748.0
2018-02-05 11:40:00,253.67,253.67,253.01,253.22,138171.0,219.9352,219.9352,219.363,219.545,138171.0
2018-02-05 11:45:00,253.23,253.35,253.03,253.03,99186.0,219.5537,219.6578,219.3803,219.3803,99186.0
2018-02-05 11:50:00,253.02,253.28,253.01,253.18,88845.0,219.3716,219.5971,219.363,219.5104,88845.0
2018-02-05 11:55:00,253.17,253.67,253.16,253.58,102011.0,219.5017,219.9352,219.493,219.8572,102011.0
2018-02-05 12:00:00,253.58,253.63,253.14,253.18,126042.0,219.8572,219.9005,219.4757,219.5104,126042.0
2018-02-05 12:05:00,253.14,253.27,252.87,252.88,71007.0,219.4757,219.5884,219.2416,219.2503,71007.0
2018-02-05 12:10:00,252.86,253.1,252.75,252.82,92092.0,219.2329,219.441,219.1375,219.1982,92092.0
2018-02-05 12:15:00,252.85,252.85,252.33,252.33,72401.0,219.2242,219.2242,218.7734,218.7734,72401.0
2018-02-05 12:20:00,252.34,252.43,251.88,252.06,151496.0,218.7821,218.8601,218.3832,218.5393,151496.0
2018-02-05 12:25:00,252.12,252.57,252.11,252.3,108240.0,218.5913,218.9815,218.5827,218.7474,108240.0
2018-02-05 12:30:00,252.27,252.78,252.22,252.69,114091.0,218.7214,219.1636,218.678,219.0855,114091.0
2018-02-05 12:35:00,252.69,252.7,252.33,252.33,32288.0,219.0855,219.0942,218.7734,218.7734,32288.0
2018-02-05 12:40:00,252.39,252.7,252.38,252.68,46785.0,218.8254,219.0942,218.8168,219.0769,46785.0
2018-02-05 12:45:00,252.68,252.85,252.37,252.75,44238.0,219.0769,219.2242,218.8081,219.1375,44238.0
2018-02-05 12:50:00,252.75,252.94,252.66,252.66,42239.0,219.1375,219.3023,219.0595,219.0595,42239.0
2018-02-05 12:55:00,252.65,252.84,252.25,252.27,53210.0,219.0508,219.2156,218.704,218.7214,53210.0
2018-02-05 13:00:00,252.26,252.26,251.36,251.36,161980.0,218.7127,218.7127,217.9324,217.9324,161980.0
2018-02-05 13:05:00,251.36,251.67,250.95,250.96,216984.0,217.9324,218.2012,217.5769,217.5856,216984.0
2018-02-05 13:10:00,250.99,251.49,250.92,251.36,153083.0,217.6116,218.0451,217.5509,217.9324,153083.0
2018-02-05 13:15:00,251.38,251.44,250.62,250.69,158468.0,217.9497,218.0018,217.2908,217.3515,158468.0
2018-02-05 13:20:00,250.68,251.02,250.65,250.86,165593.0,217.3428,217.6376,217.3168,217.4989,165593.0
2018-02-05 13:25:00,250.89,250.9,250.2,250.5,177170.0,217.5249,217.5336,216.9267,217.1868,177170.0
2018-02-05 13:30:00,250.51,250.95,250.46,250.54,185870.0,217.1954,217.5769,217.1521,217.2214,185870.0
2018-02-05 13:35:00,250.55,250.73,250.07,250.12,99743.0,217.2301,217.3862,216.814,216.8573,99743.0
2018-02-05 13:40:00,250.11,250.69,250.1,250.6,128044.0,216.8486,217.3515,216.84,217.2735,128044.0
2018-02-05 13:45:00,250.54,250.91,250.39,250.74,93076.0,217.2214,217.5422,217.0914,217.3949,93076.0
2018-02-05 13:50:00,250.77,251.2,250.75,251.1,98481.0,217.4209,217.7937,217.4035,217.707,98481.0
2018-02-05 13:55:00,251.1,251.92,251.03,251.81,141929.0,217.707,218.4179,217.6463,218.3226,141929.0
2018-02-05 14:00:00,251.83,251.84,251.24,251.26,79677.0,218.3399,218.3486,217.8284,217.8457,79677.0
2018-02-05 14:05:00,251.3,251.41,250.84,251.04,85316.0,217.8804,217.9757,217.4816,217.655,85316.0
2018-02-05 14:10:00,251.07,251.39,250.94,251.06,57265.0,217.681,217.9584,217.5683,217.6723,57265.0
2018-02-05 14:15:00,251.07,251.07,250.45,250.67,101529.0,217.681,217.681,217.1434,217.3342,101529.0
2018-02-05 14:20:00,250.63,250.8,249.91,249.98,202102.0,217.2995,217.4469,216.6752,216.7359,202102.0
2018-02-05 14:25:00,249.98,250.28,249.87,250.1,146893.0,216.7359,216.996,216.6405,216.84,146893.0
2018-02-05 14:30:00,250.09,250.09,249.22,249.42,186652.0,216.8313,216.8313,216.077,216.2504,186652.0
2018-02-05 14:35:00,249.41,249.73,249.17,249.48,180803.0,216.2417,216.5192,216.0336,216.3024,180803.0
2018-02-05 14:40:00,249.53,249.88,249.09,249.26,146232.0,216.3458,216.6492,215.9643,216.1117,146232.0
2018-02-05 14:45:00,249.31,249.53,248.83,249.04,168332.0,216.155,216.3458,215.7389,215.9209,168332.0
2018-02-05 14:50:00,248.99,248.99,248.43,248.69,264431.0,215.8776,215.8776,215.3921,215.6175,264431.0
2018-02-05 14:55:00,248.71,248.81,247.35,247.42,329555.0,215.6348,215.7215,214.4557,214.5164,329555.0
2018-02-05 15:00:00,247.39,247.69,246.12,246.21,465721.0,214.4904,214.7505,213.3893,213.4673,465721.0
2018-02-05 15:05:00,246.26,246.45,241.11,241.21,1195386.0,213.5106,213.6754,209.0455,209.1322,1195386.0
2018-02-05 15:10:00,241.07,244.68,239.06,244.66,1330135.0,209.0108,212.1408,207.2681,212.1234,1330135.0
2018-02-05 15:15:00,244.59,247.24,244.47,245.11,592952.0,212.0627,214.3603,211.9587,212.5136,592952.0
2018-02-05 15:20:00,245.1,246.84,244.35,246.75,273524.0,212.5049,214.0135,211.8546,213.9355,273524.0
2018-02-05 15:25:00,246.75,247.74,246.25,247.55,266309.0,213.9355,214.7938,213.502,214.6291,266309.0
2018-02-05 15:30:00,247.55,247.81,246.34,247.06,359676.0,214.6291,214.8545,213.58,214.2042,359676.0
2018-02-05 15:35:00,247.08,247.19,245.18,245.28,339171.0,214.2216,214.317,212.5743,212.661,339171.0
2018-02-05 15:40:00,245.18,246.13,244.31,245.85,441953.0,212.5743,213.3979,211.82,213.1552,441953.0
2018-02-05 15:45:00,245.88,245.93,244.42,244.42,508533.0,213.1812,213.2245,211.9153,211.9153,508533.0
2018-02-05 15:50:00,244.42,245.28,243.77,243.87,621288.0,211.9153,212.661,211.3518,211.4385,621288.0
2018-02-05 15:55:00,243.9,245.05,243.16,243.18,682739.0,211.4645,212.4615,210.8229,210.8402,682739.0
2018-02-06 09:30:00,238.32,241.28,237.54,241.28,582581.0,206.6265,209.1929,205.9503,209.1929,582581.0
2018-02-06 09:35:00,241.32,242.87,241.11,242.7,387212.0,209.2276,210.5715,209.0455,210.4241,387212.0
2018-02-06 09:40:00,242.55,243.99,242.43,243.09,361929.0,210.294,211.5425,210.19,210.7622,361929.0
2018-02-06 09:45:00,243.1,244.39,242.84,244.14,368334.0,210.7709,211.8893,210.5454,211.6726,368334.0
2018-02-06 09:50:00,244.1,246.99,244.07,246.92,397261.0,211.6379,214.1436,211.6119,214.0829,397261.0
2018-02-06 09:55:00,246.93,247.04,243.93,244.99,578067.0,214.0915,214.1869,211.4905,212.4095,578067.0
2018-02-06 10:00:00,245.05,246.02,244.9,245.72,458300.0,212.4615,213.3025,212.3315,213.0424,458300.0
2018-02-06 10:05:00,245.75,246.47,244.08,244.34,372807.0,213.0685,213.6927,211.6205,211.846,372807.0
2018-02-06 10:10:00,244.36,245.19,243.71,243.88,429194.0,211.8633,212.5829,211.2997,211.4471,429194.0
2018-02-06 10:15:00,243.88,244.09,241.56,242.76,278211.0,211.4471,211.6292,209.4357,210.4761,278211.0
2018-02-06 10:20:00,242.81,244.0,241.34,242.23,258138.0,210.5194,211.5512,209.2449,210.0166,258138.0
2018-02-06 10:25:00,242.24,243.23,241.69,242.4,363879.0,210.0252,210.8836,209.5484,210.164,363879.0
2018-02-06 10:30:00,242.42,242.87,241.85,242.14,243257.0,210.1813,210.5715,209.6871,209.9385,243257.0
2018-02-06 10:35:00,242.2,242.2,240.88,242.02,309048.0,209.9906,209.9906,208.8461,209.8345,309048.0
2018-02-06 10:40:00,242.05,242.6,241.11,242.55,194280.0,209.8605,210.3374,209.0455,210.294,194280.0
2018-02-06 10:45:00,242.48,243.68,242.48,243.18,212818.0,210.2333,211.2737,210.2333,210.8402,212818.0
2018-02-06 10:50:00,243.24,244.11,242.54,243.85,191711.0,210.8923,211.6466,210.2853,211.4211,191711.0
2018-02-06 10:55:00,243.95,244.11,242.95,242.98,120268.0,211.5078,211.6466,210.6408,210.6668,120268.0
2018-02-06 11:00:00,242.99,243.06,242.43,242.71,119737.0,210.6755,210.7362,210.19,210.4327,119737.0
2018-02-06 11:05:00,242.73,243.57,241.8,242.65,165231.0,210.4501,211.1784,209.6438,210.3807,165231.0
2018-02-06 11:10:00,242.59,243.22,241.62,242.08,177542.0,210.3287,210.8749,209.4877,209.8865,177542.0
2018-02-06 11:15:00,242.04,242.88,242.02,242.84,132780.0,209.8518,210.5801,209.8345,210.5454,132780.0
2018-02-06 11:20:00,242.79,242.99,242.47,242.54,67439.0,210.5021,210.6755,210.2247,210.2853,67439.0
2018-02-06 11:25:00,242.44,242.85,241.67,242.28,124809.0,210.1986,210.5541,209.531,210.0599,124809.0
2018-02-06 11:30:00,242.24,242.25,241.31,241.52,115738.0,210.0252,210.0339,209.2189,209.401,115738.0
2018-02-06 11:35:00,241.55,242.1,241.37,241.96,94091.0,209.427,209.9039,209.2709,209.7825,94091.0
2018-02-06 11:40:00,241.97,242.7,241.97,242.44,98135.0,209.7911,210.4241,209.7911,210.1986,98135.0
2018-02-06 11:45:00,242.49,243.02,242.25,242.94,133809.0,210.242,210.7015,210.0339,210.6321,133809.0
2018-02-06 11:50:00,243.0,244.0,242.93,243.41,188001.0,210.6842,211.5512,210.6235,211.0396,188001.0
2018-02-06 11:55:00,243.43,243.85,243.01,243.07,97290.0,211.057,211.4211,210.6928,210.7449,97290.0
2018-02-06 12:00:00,243.11,243.72,243.11,243.58,87966.0,210.7795,211.3084,210.7795,211.187,87966.0
2018-02-06 12:05:00,243.59,244.41,243.55,244.21,103737.0,211.1957,211.9067,211.161,211.7333,103737.0
2018-02-06 12:10:00,244.2,244.35,243.66,244.3,93013.0,211.7246,211.8546,211.2564,211.8113,93013.0
2018-02-06 12:15:00,244.28,244.86,243.96,244.14,148978.0,211.7939,212.2968,211.5165,211.6726,148978.0
2018-02-06 12:20:00,244.07,244.37,243.89,244.13,106884.0,211.6119,211.872,211.4558,211.6639,106884.0
2018-02-06 12:25:00,244.14,245.26,244.14,245.1,99727.0,211.6726,212.6436,211.6726,212.5049,99727.0
2018-02-06 12:30:00,245.09,245.73,244.83,244.95,203876.0,212.4962,213.0511,212.2708,212.3748,203876.0
2018-02-06 12:35:00,244.91,245.91,244.58,245.87,145856.0,212.3402,213.2072,212.0541,213.1725,145856.0
2018-02-06 12:40:00,245.91,245.93,245.12,245.16,143635.0,213.2072,213.2245,212.5222,212.5569,143635.0
2018-02-06 12:45:00,245.15,245.27,244.44,244.61,145363.0,212.5482,212.6523,211.9327,212.0801,145363.0
2018-02-06 12:50:00,244.63,244.74,243.85,244.24,123418.0,212.0974,212.1928,211.4211,211.7593,123418.0
2018-02-06 12:55:00,244.19,244.81,243.94,244.56,91779.0,211.7159,212.2535,211.4992,212.0367,91779.0
2018-02-06 13:00:00,244.53,244.53,243.12,243.79,188620.0,212.0107,212.0107,210.7882,211.3691,188620.0
2018-02-06 13:05:00,243.83,244.01,243.15,243.15,116566.0,211.4038,211.5599,210.8142,210.8142,116566.0
2018-02-06 13:10:00,243.09,244.21,242.96,243.96,141296.0,210.7622,211.7333,210.6495,211.5165,141296.0
2018-02-06 13:15:00,243.98,244.5,243.76,244.38,80616.0,211.5338,211.9847,211.3431,211.8806,80616.0
2018-02-06 13:20:00,244.38,244.67,243.75,243.84,97374.0,211.8806,212.1321,211.3344,211.4125,97374.0
2018-02-06 13:25:00,243.84,244.25,243.65,243.91,59372.0,211.4125,211.7679,211.2477,211.4732,59372.0
2018-02-06 13:30:00,243.9,243.91,242.75,243.03,134724.0,211.4645,211.4732,210.4674,210.7102,134724.0
2018-02-06 13:35:00,242.99,243.87,242.83,243.4,99183.0,210.6755,211.4385,210.5368,211.031,99183.0
2018-02-06 13:40:00,243.47,243.47,242.88,243.16,59023.0,211.0917,211.0917,210.5801,210.8229,59023.0
2018-02-06 13:45:00,243.16,243.51,242.82,243.03,57743.0,210.8229,211.1263,210.5281,210.7102,57743.0
2018-02-06 13:50:00,243.03,243.03,242.59,242.65,73672.0,210.7102,210.7102,210.3287,210.3807,73672.0
2018-02-06 13:55:00,242.71,242.84,242.26,242.5,42560.0,210.4327,210.5454,210.0426,210.2507,42560.0
2018-02-06 14:00:00,242.52,242.74,242.36,242.52,39791.0,210.268,210.4587,210.1293,210.268,39791.0
2018-02-06 14:05:00,242.6,242.62,241.97,242.04,97821.0,210.3374,210.3547,209.7911,209.8518,97821.0
2018-02-06 14:10:00,242.05,243.32,242.01,242.93,69430.0,209.8605,210.9616,209.8258,210.6235,69430.0
2018-02-06 14:15:00,242.92,242.92,242.09,242.18,73658.0,210.6148,210.6148,209.8952,209.9732,73658.0
2018-02-06 14:20:00,242.18,242.61,241.87,242.18,51754.0,209.9732,210.346,209.7044,209.9732,51754.0
2018-02-06 14:25:00,242.19,242.66,242.01,242.41,53801.0,209.9819,210.3894,209.8258,210.1726,53801.0
2018-02-06 14:30:00,242.38,243.03,242.14,243.0,94388.0,210.1466,210.7102,209.9385,210.6842,94388.0
2018-02-06 14:35:00,243.02,243.84,243.02,243.34,82954.0,210.7015,211.4125,210.7015,210.979,82954.0
2018-02-06 14:40:00,243.36,243.97,243.32,243.95,51784.0,210.9963,211.5252,210.9616,211.5078,51784.0
2018-02-06 14:45:00,243.97,245.01,243.89,244.87,185481.0,211.5252,212.4269,211.4558,212.3055,185481.0
2018-02-06 14:50:00,244.89,245.53,244.42,245.53,176737.0,212.3228,212.8777,211.9153,212.8777,176737.0
2018-02-06 14:55:00,245.55,246.66,245.44,246.42,288973.0,212.8951,213.8574,212.7997,213.6494,288973.0
2018-02-06 15:00:00,246.49,247.27,246.39,247.18,306805.0,213.71,214.3863,213.6233,214.3083,306805.0
2018-02-06 15:05:00,247.12,248.44,246.91,248.43,311433.0,214.2563,215.4007,214.0742,215.3921,311433.0
2018-02-06 15:10:00,248.42,248.44,246.92,247.11,227327.0,215.3834,215.4007,214.0829,214.2476,227327.0
2018-02-06 15:15:00,247.08,247.67,246.49,246.74,133025.0,214.2216,214.7331,213.71,213.9268,133025.0
2018-02-06 15:20:00,246.84,247.66,246.63,246.83,76831.0,214.0135,214.7245,213.8314,214.0048,76831.0
2018-02-06 15:25:00,246.83,247.78,246.83,247.69,98126.0,214.0048,214.8285,214.0048,214.7505,98126.0
2018-02-06 15:30:00,247.78,248.43,246.95,248.08,168258.0,214.8285,215.3921,214.1089,215.0886,168258.0
2018-02-06 15:35:00,248.12,248.99,247.8,248.99,165989.0,215.1233,215.8776,214.8458,215.8776,165989.0
2018-02-06 15:40:00,249.0,249.33,248.72,248.74,207445.0,215.8862,216.1724,215.6435,215.6608,207445.0
2018-02-06 15:45:00,248.69,248.95,247.88,248.04,204421.0,215.6175,215.8429,214.9152,215.0539,204421.0
2018-02-06 15:50:00,248.0,248.54,247.44,248.39,140983.0,215.0192,215.4874,214.5337,215.3574,140983.0
2018-02-06 15:55:00,248.34,249.09,247.96,248.97,287715.0,215.314,215.9643,214.9846,215.8602,287715.0
2018-02-07 09:30:00,248.24,248.95,247.57,248.77,284359.0,215.2273,215.8429,214.6464,215.6868,284359.0
2018-02-07 09:35:00,248.73,250.07,248.54,249.56,436164.0,215.6522,216.814,215.4874,216.3718,436164.0
2018-02-07 09:40:00,249.57,250.55,249.56,249.71,415080.0,216.3804,217.2301,216.3718,216.5018,415080.0
2018-02-07 09:45:00,249.7,250.11,248.92,249.08,265634.0,216.4932,216.8486,215.8169,215.9556,265634.0
2018-02-07 09:50:00,249.07,250.13,249.06,249.87,153350.0,215.9469,216.866,215.9383,216.6405,153350.0
2018-02-07 09:55:00,249.84,250.39,249.66,250.25,211624.0,216.6145,217.0914,216.4585,216.97,211624.0
2018-02-07 10:00:00,250.22,250.43,249.88,250.22,160472.0,216.944,217.1261,216.6492,216.944,160472.0
2018-02-07 10:05:00,250.19,251.32,250.18,251.09,194782.0,216.918,217.8977,216.9093,217.6983,194782.0
2018-02-07 10:10:00,251.11,251.45,250.7,251.35,123837.0,217.7156,218.0104,217.3602,217.9237,123837.0
2018-02-07 10:15:00,251.34,251.62,250.88,251.14,175248.0,217.9151,218.1578,217.5162,217.7417,175248.0
2018-02-07 10:20:00,251.14,251.32,250.54,250.97,150520.0,217.7417,217.8977,217.2214,217.5943,150520.0
2018-02-07 10:25:00,251.05,251.14,250.69,250.7,68833.0,217.6636,217.7417,217.3515,217.3602,68833.0
2018-02-07 10:30:00,250.7,250.92,250.19,250.37,131732.0,217.3602,217.5509,216.918,217.0741,131732.0
2018-02-07 10:35:00,250.41,251.01,250.26,250.92,97871.0,217.1087,217.6289,216.9787,217.5509,97871.0
2018-02-07 10:40:00,250.91,251.06,250.43,250.63,99431.0,217.5422,217.6723,217.1261,217.2995,99431.0
2018-02-07 10:45:00,250.63,251.4,250.53,251.36,73622.0,217.2995,217.9671,217.2128,217.9324,73622.0
2018-02-07 10:50:00,251.36,251.65,251.31,251.52,78161.0,217.9324,218.1838,217.889,218.0711,78161.0
2018-02-07 10:55:00,251.53,251.68,251.12,251.42,93522.0,218.0798,218.2098,217.7243,217.9844,93522.0
2018-02-07 11:00:00,251.43,251.91,251.36,251.82,139375.0,217.9931,218.4093,217.9324,218.3312,139375.0
2018-02-07 11:05:00,251.83,252.3,251.8,252.26,144530.0,218.3399,218.7474,218.3139,218.7127,144530.0
2018-02-07 11:10:00,252.29,252.62,252.02,252.62,121475.0,218.7387,219.0248,218.5046,219.0248,121475.0
2018-02-07 11:15:00,252.61,252.79,252.05,252.05,104975.0,219.0162,219.1722,218.5306,218.5306,104975.0
2018-02-07 11:20:00,252.05,252.2,251.91,252.18,125751.0,218.5306,218.6607,218.4093,218.6433,125751.0
2018-02-07 11:25:00,252.2,252.29,251.66,251.75,122267.0,218.6607,218.7387,218.1925,218.2705,122267.0
2018-02-07 11:30:00,251.66,251.68,251.16,251.47,117141.0,218.1925,218.2098,217.759,218.0278,117141.0
2018-02-07 11:35:00,251.45,251.56,251.25,251.46,65831.0,218.0104,218.1058,217.837,218.0191,65831.0
2018-02-07 11:40:00,251.4,251.91,251.27,251.85,48972.0,217.9671,218.4093,217.8544,218.3572,48972.0
2018-02-07 11:45:00,251.88,251.94,251.66,251.72,38641.0,218.3832,218.4353,218.1925,218.2445,38641.0
2018-02-07 11:50:00,251.69,252.18,251.5,251.95,66164.0,218.2185,218.6433,218.0538,218.4439,66164.0
2018-02-07 11:55:00,251.84,252.33,251.49,252.25,61954.0,218.3486,218.7734,218.0451,218.704,61954.0
2018-02-07 12:00:00,252.24,252.33,252.05,252.16,52432.0,218.6954,218.7734,218.5306,218.626,52432.0
2018-02-07 12:05:00,252.12,252.14,251.77,251.94,40850.0,218.5913,218.6087,218.2879,218.4353,40850.0
2018-02-07 12:10:00,252.05,252.29,251.97,252.11,31091.0,218.5306,218.7387,218.4613,218.5827,31091.0
2018-02-07 12:15:00,252.12,252.2,251.7,251.8,34845.0,218.5913,218.6607,218.2272,218.3139,34845.0
2018-02-07 12:20:00,251.77,251.77,251.44,251.73,39389.0,218.2879,218.2879,218.0018,218.2532,39389.0
2018-02-07 12:25:00,251.79,251.98,251.56,251.96,67983.0,218.3052,218.4699,218.1058,218.4526,67983.0
2018-02-07 12:30:00,251.96,252.08,251.34,251.42,46295.0,218.4526,218.5566,217.9151,217.9844,46295.0
2018-02-07 12:35:00,251.4,251.41,250.96,251.03,99331.0,217.9671,217.9757,217.5856,217.6463,99331.0
2018-02-07 12:40:00,251.03,251.34,251.03,251.28,47798.0,217.6463,217.9151,217.6463,217.863,47798.0
2018-02-07 12:45:00,251.28,251.68,250.77,250.91,106532.0,217.863,218.2098,217.4209,217.5422,106532.0
2018-02-07 12:50:00,250.82,251.23,250.78,250.92,56769.0,217.4642,217.8197,217.4295,217.5509,56769.0
2018-02-07 12:55:00,250.91,251.17,250.86,250.91,39745.0,217.5422,217.7677,217.4989,217.5422,39745.0
2018-02-07 13:00:00,250.9,251.41,250.62,251.1,141159.0,217.5336,217.9757,217.2908,217.707,141159.0
2018-02-07 13:05:00,251.02,251.02,250.04,250.3,125631.0,217.6376,217.6376,216.7879,217.0134,125631.0
2018-02-07 13:10:00,250.37,250.41,249.39,249.47,193821.0,217.0741,217.1087,216.2244,216.2937,193821.0
2018-02-07 13:15:00,249.49,250.19,248.98,250.17,202811.0,216.3111,216.918,215.8689,216.9007,202811.0
2018-02-07 13:20:00,250.19,250.21,248.91,249.51,98389.0,216.918,216.9353,215.8082,216.3284,98389.0
2018-02-07 13:25:00,249.53,249.93,248.93,249.77,130400.0,216.3458,216.6926,215.8256,216.5538,130400.0
2018-02-07 13:30:00,249.73,249.9,249.4,249.79,59975.0,216.5192,216.6666,216.2331,216.5712,59975.0
2018-02-07 13:35:00,249.76,250.99,249.68,250.41,109541.0,216.5452,217.6116,216.4758,217.1087,109541.0
2018-02-07 13:40:00,250.47,251.07,250.46,251.0,49282.0,217.1608,217.681,217.1521,217.6203,49282.0
2018-02-07 13:45:00,250.98,251.05,250.45,250.5,68793.0,217.6029,217.6636,217.1434,217.1868,68793.0
2018-02-07 13:50:00,250.4,250.47,250.04,250.23,53107.0,217.1001,217.1608,216.7879,216.9527,53107.0
2018-02-07 13:55:00,250.25,250.61,250.16,250.51,41422.0,216.97,217.2821,216.892,217.1954,41422.0
2018-02-07 14:00:00,250.57,250.57,249.44,249.74,128667.0,217.2475,217.2475,216.2677,216.5278,128667.0
2018-02-07 14:05:00,249.72,250.16,249.47,249.47,61410.0,216.5105,216.892,216.2937,216.2937,61410.0
2018-02-07 14:10:00,249.58,250.2,249.58,250.04,72241.0,216.3891,216.9267,216.3891,216.7879,72241.0
2018-02-07 14:15:00,250.13,250.25,249.97,250.25,71704.0,216.866,216.97,216.7273,216.97,71704.0
2018-02-07 14:20:00,250.26,250.55,250.21,250.24,50045.0,216.9787,217.2301,216.9353,216.9613,50045.0
2018-02-07 14:25:00,250.21,250.75,250.13,250.75,22720.0,216.9353,217.4035,216.866,217.4035,22720.0
2018-02-07 14:30:00,250.7,250.76,250.55,250.76,22900.0,217.3602,217.4122,217.2301,217.4122,22900.0
2018-02-07 14:35:00,250.75,250.83,250.29,250.29,28989.0,217.4035,217.4729,217.0047,217.0047,28989.0
2018-02-07 14:40:00,250.26,250.41,249.9,249.96,38581.0,216.9787,217.1087,216.6666,216.7186,38581.0
2018-02-07 14:45:00,249.97,250.03,249.25,249.43,74779.0,216.7273,216.7793,216.103,216.2591,74779.0
2018-02-07 14:50:00,249.43,249.56,248.88,249.46,132777.0,216.2591,216.3718,215.7822,216.2851,132777.0
2018-02-07 14:55:00,249.37,250.0,249.3,249.93,45492.0,216.207,216.7533,216.1464,216.6926,45492.0
2018-02-07 15:00:00,249.9,250.46,249.77,250.24,46786.0,216.6666,217.1521,216.5538,216.9613,46786.0
2018-02-07 15:05:00,250.36,250.5,250.22,250.24,28435.0,217.0654,217.1868,216.944,216.9613,28435.0
2018-02-07 15:10:00,250.24,250.9,250.18,250.9,56378.0,216.9613,217.5336,216.9093,217.5336,56378.0
2018-02-07 15:15:00,250.91,251.01,250.6,250.7,37914.0,217.5422,217.6289,217.2735,217.3602,37914.0
2018-02-07 15:20:00,250.65,251.12,250.61,250.81,42184.0,217.3168,217.7243,217.2821,217.4555,42184.0
2018-02-07 15:25:00,250.78,251.64,250.7,251.38,62193.0,217.4295,218.1752,217.3602,217.9497,62193.0
2018-02-07 15:30:00,251.34,251.44,250.91,251.33,98348.0,217.9151,218.0018,217.5422,217.9064,98348.0
2018-02-07 15:35:00,251.36,251.7,251.32,251.32,91495.0,217.9324,218.2272,217.8977,217.8977,91495.0
2018-02-07 15:40:00,251.33,251.65,251.12,251.14,60460.0,217.9064,218.1838,217.7243,217.7417,60460.0
2018-02-07 15:45:00,251.14,251.14,250.03,250.32,120730.0,217.7417,217.7417,216.7793,217.0307,120730.0
2018-02-07 15:50:00,250.3,250.41,249.39,249.76,135945.0,217.0134,217.1087,216.2244,216.5452,135945.0
2018-02-07 15:55:00,249.73,249.9,248.7,248.74,288206.0,216.5192,216.6666,215.6261,215.6608,288206.0
2018-02-08 09:30:00,248.96,249.08,247.75,248.04,316554.0,215.8516,215.9556,214.8025,215.0539,316554.0
2018-02-08 09:35:00,247.97,248.29,247.73,248.19,113077.0,214.9932,215.2707,214.7851,215.184,113077.0
2018-02-08 09:40:00,248.09,248.19,247.45,247.45,128234.0,215.0973,215.184,214.5424,214.5424,128234.0
2018-02-08 09:45:00,247.48,247.6,246.9,247.46,184505.0,214.5684,214.6724,214.0655,214.551,184505.0
2018-02-08 09:50:00,247.4,248.21,247.04,247.9,212257.0,214.499,215.2013,214.1869,214.9325,212257.0
2018-02-08 09:55:00,247.88,248.34,247.59,247.65,184520.0,214.9152,215.314,214.6638,214.7158,184520.0
2018-02-08 10:00:00,247.63,247.83,247.04,247.33,335993.0,214.6984,214.8718,214.1869,214.4383,335993.0
2018-02-08 10:05:00,247.32,248.2,247.25,248.09,200224.0,214.4297,215.1926,214.369,215.0973,200224.0
2018-02-08 10:10:00,248.07,248.07,247.44,247.63,171391.0,215.0799,215.0799,214.5337,214.6984,171391.0
2018-02-08 10:15:00,247.59,248.06,247.25,247.29,92398.0,214.6638,215.0713,214.369,214.4037,92398.0
2018-02-08 10:20:00,247.36,247.56,246.98,247.43,309579.0,214.4643,214.6377,214.1349,214.525,309579.0
2018-02-08 10:25:00,247.45,247.54,246.58,246.72,175349.0,214.5424,214.6204,213.7881,213.9095,175349.0
2018-02-08 10:30:00,246.72,247.08,246.55,246.68,284426.0,213.9095,214.2216,213.7621,213.8748,284426.0
2018-02-08 10:35:00,246.68,246.98,246.26,246.75,236402.0,213.8748,214.1349,213.5106,213.9355,236402.0
2018-02-08 10:40:00,246.76,247.13,246.66,246.67,178734.0,213.9441,214.2649,213.8574,213.8661,178734.0
2018-02-08 10:45:00,246.65,246.73,246.23,246.32,114240.0,213.8488,213.9181,213.4846,213.5627,114240.0
2018-02-08 10:50:00,246.24,246.26,245.39,245.57,183959.0,213.4933,213.5106,212.7563,212.9124,183959.0
2018-02-08 10:55:00,245.55,245.87,245.09,245.71,218374.0,212.8951,213.1725,212.4962,213.0338,218374.0
2018-02-08 11:00:00,245.67,246.42,245.47,246.39,136281.0,212.9991,213.6494,212.8257,213.6233,136281.0
2018-02-08 11:05:00,246.39,246.69,245.89,245.93,71771.0,213.6233,213.8834,213.1898,213.2245,71771.0
2018-02-08 11:10:00,245.94,246.11,245.33,245.34,109536.0,213.2332,213.3806,212.7043,212.713,109536.0
2018-02-08 11:15:00,245.42,245.74,245.0,245.27,234814.0,212.7823,213.0598,212.4182,212.6523,234814.0
2018-02-08 11:20:00,245.27,245.45,244.59,244.88,172328.0,212.6523,212.8084,212.0627,212.3142,172328.0
2018-02-08 11:25:00,244.85,245.0,244.42,244.67,143527.0,212.2881,212.4182,211.9153,212.1321,143527.0
2018-02-08 11:30:00,244.67,245.23,244.32,245.18,177549.0,212.1321,212.6176,211.8286,212.5743,177549.0
2018-02-08 11:35:00,245.18,245.98,245.05,245.52,147120.0,212.5743,213.2679,212.4615,212.869,147120.0
2018-02-08 11:40:00,245.49,245.53,244.79,245.08,133121.0,212.843,212.8777,212.2361,212.4876,133121.0
2018-02-08 11:45:00,245.05,245.42,244.74,245.16,114513.0,212.4615,212.7823,212.1928,212.5569,114513.0
2018-02-08 11:50:00,245.2,246.25,245.2,245.74,156064.0,212.5916,213.502,212.5916,213.0598,156064.0
2018-02-08 11:55:00,245.71,245.87,245.23,245.28,72614.0,213.0338,213.1725,212.6176,212.661,72614.0
2018-02-08 12:00:00,245.3,245.56,245.17,245.48,77288.0,212.6783,212.9037,212.5656,212.8344,77288.0
2018-02-08 12:05:00,245.54,245.73,244.87,244.88,110325.0,212.8864,213.0511,212.3055,212.3142,110325.0
2018-02-08 12:10:00,244.9,245.05,244.72,244.77,61876.0,212.3315,212.4615,212.1754,212.2188,61876.0
2018-02-08 12:15:00,244.77,244.87,244.56,244.74,71561.0,212.2188,212.3055,212.0367,212.1928,71561.0
2018-02-08 12:20:00,244.67,244.71,243.8,243.9,172543.0,212.1321,212.1668,211.3778,211.4645,172543.0
2018-02-08 12:25:00,243.83,244.13,243.24,243.86,145189.0,211.4038,211.6639,210.8923,211.4298,145189.0
2018-02-08 12:30:00,243.87,244.15,243.32,243.7,170522.0,211.4385,211.6812,210.9616,211.2911,170522.0
2018-02-08 12:35:00,243.74,244.1,243.42,243.92,137977.0,211.3258,211.6379,211.0483,211.4818,137977.0
2018-02-08 12:40:00,243.94,245.02,243.85,244.26,201075.0,211.4992,212.4355,211.4211,211.7766,201075.0
2018-02-08 12:45:00,244.22,244.33,243.38,243.65,92456.0,211.7419,211.8373,211.0136,211.2477,92456.0
2018-02-08 12:50:00,243.69,243.69,242.52,242.68,108665.0,211.2824,211.2824,210.268,210.4067,108665.0
2018-02-08 12:55:00,242.7,243.37,242.23,243.15,218591.0,210.4241,211.005,210.0166,210.8142,218591.0
2018-02-08 13:00:00,243.11,243.27,242.46,242.76,179316.0,210.7795,210.9183,210.216,210.4761,179316.0
2018-02-08 13:05:00,242.81,243.54,242.35,243.27,147768.0,210.5194,211.1524,210.1206,210.9183,147768.0
2018-02-08 13:10:00,243.24,243.7,242.83,243.05,266324.0,210.8923,211.2911,210.5368,210.7275,266324.0
2018-02-08 13:15:00,242.98,244.2,242.93,243.84,159188.0,210.6668,211.7246,210.6235,211.4125,159188.0
2018-02-08 13:20:00,243.81,244.42,243.65,244.01,121501.0,211.3865,211.9153,211.2477,211.5599,121501.0
2018-02-08 13:25:00,244.04,244.1,243.16,243.23,248259.0,211.5859,211.6379,210.8229,210.8836,248259.0
2018-02-08 13:30:00,243.24,243.59,243.05,243.41,145526.0,210.8923,211.1957,210.7275,211.0396,145526.0
2018-02-08 13:35:00,243.52,244.34,243.48,244.34,111770.0,211.135,211.846,211.1003,211.846,111770.0
2018-02-08 13:40:00,244.41,245.17,244.33,245.08,170537.0,211.9067,212.5656,211.8373,212.4876,170537.0
2018-02-08 13:45:00,245.12,245.54,244.73,244.83,131135.0,212.5222,212.8864,212.1841,212.2708,131135.0
2018-02-08 13:50:00,244.84,245.46,244.6,245.23,82787.0,212.2795,212.817,212.0714,212.6176,82787.0
2018-02-08 13:55:00,245.26,245.3,244.5,244.85,71762.0,212.6436,212.6783,211.9847,212.2881,71762.0
2018-02-08 14:00:00,244.91,244.94,243.84,243.91,101844.0,212.3402,212.3662,211.4125,211.4732,101844.0
2018-02-08 14:05:00,243.97,244.44,243.9,244.38,94788.0,211.5252,211.9327,211.4645,211.8806,94788.0
2018-02-08 14:10:00,244.39,244.72,244.22,244.48,91578.0,211.8893,212.1754,211.7419,211.9673,91578.0
2018-02-08 14:15:00,244.4,245.23,244.18,244.86,119367.0,211.898,212.6176,211.7072,212.2968,119367.0
2018-02-08 14:20:00,244.89,245.11,244.32,244.44,72313.0,212.3228,212.5136,211.8286,211.9327,72313.0
2018-02-08 14:25:00,244.49,244.49,243.67,243.92,93275.0,211.976,211.976,211.2651,211.4818,93275.0
2018-02-08 14:30:00,243.84,243.89,243.26,243.39,68268.0,211.4125,211.4558,210.9096,211.0223,68268.0
2018-02-08 14:35:00,243.36,243.76,242.98,243.76,108815.0,210.9963,211.3431,210.6668,211.3431,108815.0
2018-02-08 14:40:00,243.69,243.73,243.11,243.15,69689.0,211.2824,211.3171,210.7795,210.8142,69689.0
2018-02-08 14:45:00,243.15,243.83,243.05,243.54,104939.0,210.8142,211.4038,210.7275,211.1524,104939.0
2018-02-08 14:50:00,243.55,243.61,242.88,242.95,102215.0,211.161,211.213,210.5801,210.6408,102215.0
2018-02-08 14:55:00,243.02,243.23,242.49,243.03,133589.0,210.7015,210.8836,210.242,210.7102,133589.0
2018-02-08 15:00:00,243.06,243.8,242.67,243.74,116279.0,210.7362,211.3778,210.3981,211.3258,116279.0
2018-02-08 15:05:00,243.75,243.81,242.68,242.73,84701.0,211.3344,211.3865,210.4067,210.4501,84701.0
2018-02-08 15:10:00,242.57,242.94,242.16,242.52,91771.0,210.3114,210.6321,209.9559,210.268,91771.0
2018-02-08 15:15:00,242.56,242.84,242.25,242.39,70206.0,210.3027,210.5454,210.0339,210.1553,70206.0
2018-02-08 15:20:00,242.43,242.99,241.93,242.65,204677.0,210.19,210.6755,209.7565,210.3807,204677.0
2018-02-08 15:25:00,242.58,243.65,242.55,242.71,126431.0,210.32,211.2477,210.294,210.4327,126431.0
2018-02-08 15:30:00,242.71,243.14,241.99,242.02,112417.0,210.4327,210.8056,209.8085,209.8345,112417.0
2018-02-08 15:35:00,242.03,242.15,241.25,241.4,202106.0,209.8432,209.9472,209.1669,209.2969,202106.0
2018-02-08 15:40:00,241.33,241.97,240.74,241.91,301421.0,209.2363,209.7911,208.7247,209.7391,301421.0
2018-02-08 15:45:00,241.86,241.87,240.54,240.9,352913.0,209.6958,209.7044,208.5513,208.8634,352913.0
2018-02-08 15:50:00,240.86,240.88,240.06,240.59,389591.0,208.8288,208.8461,208.1352,208.5947,389591.0
2018-02-08 15:55:00,240.53,240.68,238.5,238.63,603715.0,208.5426,208.6727,206.7826,206.8953,603715.0
2018-02-09 09:30:00,241.41,242.3,241.06,241.46,430047.0,209.3056,210.0773,209.0022,209.349,430047.0
2018-02-09 09:35:00,241.47,241.57,240.6,240.6,386816.0,209.3576,209.4443,208.6033,208.6033,386816.0
2018-02-09 09:40:00,240.6,241.31,239.96,241.18,373038.0,208.6033,209.2189,208.0485,209.1062,373038.0
2018-02-09 09:45:00,241.21,242.16,240.8,241.29,348382.0,209.1322,209.9559,208.7767,209.2016,348382.0
2018-02-09 09:50:00,241.28,241.65,240.87,241.6,333647.0,209.1929,209.5137,208.8374,209.4704,333647.0
2018-02-09 09:55:00,241.64,242.12,241.06,241.3,289532.0,209.505,209.9212,209.0022,209.2102,289532.0
2018-02-09 10:00:00,241.31,241.56,240.53,240.54,224799.0,209.2189,209.4357,208.5426,208.5513,224799.0
2018-02-09 10:05:00,240.53,240.96,240.05,240.66,229942.0,208.5426,208.9155,208.1265,208.6554,229942.0
2018-02-09 10:10:00,240.64,240.86,240.38,240.49,234984.0,208.638,208.8288,208.4126,208.508,234984.0
2018-02-09 10:15:00,240.47,240.78,239.92,240.62,283241.0,208.4906,208.7594,208.0138,208.6207,283241.0
2018-02-09 10:20:00,240.62,240.65,239.96,240.11,253386.0,208.6207,208.6467,208.0485,208.1785,253386.0
2018-02-09 10:25:00,240.12,240.89,240.11,240.29,251758.0,208.1872,208.8548,208.1785,208.3346,251758.0
2018-02-09 10:30:00,240.33,240.57,239.98,240.4,165346.0,208.3692,208.5773,208.0658,208.4299,165346.0
2018-02-09 10:35:00,240.41,240.46,239.54,239.54,116895.0,208.4386,208.482,207.6843,207.6843,116895.0
2018-02-09 10:40:00,239.51,239.53,238.73,238.89,187890.0,207.6583,207.6756,206.982,207.1207,187890.0
2018-02-09 10:45:00,238.9,238.95,236.45,237.34,540977.0,207.1294,207.1728,205.0052,205.7769,540977.0
2018-02-09 10:50:00,237.36,239.28,236.92,239.18,291494.0,205.7942,207.4589,205.4127,207.3722,291494.0
2018-02-09 10:55:00,239.08,239.58,238.52,238.84,288468.0,207.2855,207.719,206.8,207.0774,288468.0
2018-02-09 11:00:00,238.87,240.05,238.62,239.74,347582.0,207.1034,208.1265,206.8867,207.8577,347582.0
2018-02-09 11:05:00,239.78,240.03,239.08,239.23,181117.0,207.8924,208.1091,207.2855,207.4155,181117.0
2018-02-09 11:10:00,239.16,239.68,239.03,239.33,78341.0,207.3548,207.8057,207.2421,207.5022,78341.0
2018-02-09 11:15:00,239.31,239.37,238.03,238.62,141887.0,207.4849,207.5369,206.3751,206.8867,141887.0
2018-02-09 11:20:00,238.63,239.06,238.16,238.19,102903.0,206.8953,207.2681,206.4878,206.5138,102903.0
2018-02-09 11:25:00,238.25,238.77,238.13,238.58,109511.0,206.5659,207.0167,206.4618,206.852,109511.0
2018-02-09 11:30:00,238.57,239.17,238.38,239.02,97141.0,206.8433,207.3635,206.6786,207.2335,97141.0
2018-02-09 11:35:00,239.03,239.48,238.76,238.95,118423.0,207.2421,207.6323,207.008,207.1728,118423.0
2018-02-09 11:40:00,238.96,239.02,238.58,238.64,120735.0,207.1814,207.2335,206.852,206.904,120735.0
2018-02-09 11:45:00,238.65,238.75,237.96,238.01,89686.0,206.9127,206.9994,206.3144,206.3578,89686.0
2018-02-09 11:50:00,237.97,238.3,237.71,237.89,104608.0,206.3231,206.6092,206.0977,206.2537,104608.0
2018-02-09 11:55:00,237.91,238.12,237.16,237.28,160806.0,206.2711,206.4531,205.6208,205.7249,160806.0
2018-02-09 12:00:00,237.23,237.62,237.11,237.16,85746.0,205.6815,206.0196,205.5775,205.6208,85746.0
2018-02-09 12:05:00,237.17,237.39,235.56,235.62,278289.0,205.6295,205.8202,204.2336,204.2856,278289.0
2018-02-09 12:10:00,235.55,236.52,235.22,235.37,232082.0,204.2249,205.0659,203.9388,204.0689,232082.0
2018-02-09 12:15:00,235.44,236.19,235.34,235.92,198015.0,204.1296,204.7798,204.0428,204.5457,198015.0
2018-02-09 12:20:00,235.89,237.08,235.73,236.37,213141.0,204.5197,205.5515,204.381,204.9359,213141.0
2018-02-09 12:25:00,236.34,236.36,235.48,235.54,152818.0,204.9099,204.9272,204.1642,204.2163,152818.0
2018-02-09 12:30:00,235.6,236.37,235.57,235.81,174026.0,204.2683,204.9359,204.2423,204.4503,174026.0
2018-02-09 12:35:00,235.88,235.98,235.21,235.42,171626.0,204.511,204.5977,203.9301,204.1122,171626.0
2018-02-09 12:40:00,235.41,235.52,234.91,234.93,188877.0,204.1035,204.1989,203.67,203.6874,188877.0
2018-02-09 12:45:00,234.91,235.39,234.75,234.83,155666.0,203.67,204.0862,203.5313,203.6007,155666.0
2018-02-09 12:50:00,234.84,235.58,234.73,235.49,165310.0,203.6093,204.2509,203.514,204.1729,165310.0
2018-02-09 12:55:00,235.55,236.96,235.51,236.82,162081.0,204.2249,205.4474,204.1902,205.326,162081.0
2018-02-09 13:00:00,236.86,236.86,235.5,235.88,146575.0,205.3607,205.3607,204.1816,204.511,146575.0
2018-02-09 13:05:00,235.93,236.14,235.28,235.28,99815.0,204.5544,204.7365,203.9908,203.9908,99815.0
2018-02-09 13:10:00,235.27,235.61,234.66,235.15,146438.0,203.9822,204.2769,203.4533,203.8781,146438.0
2018-02-09 13:15:00,235.09,235.75,234.91,235.75,94001.0,203.8261,204.3983,203.67,204.3983,94001.0
2018-02-09 13:20:00,235.73,235.82,234.42,234.61,182039.0,204.381,204.459,203.2452,203.4099,182039.0
2018-02-09 13:25:00,234.53,235.14,234.3,234.56,190881.0,203.3406,203.8694,203.1412,203.3666,190881.0
2018-02-09 13:30:00,234.6,235.09,234.26,234.27,117899.0,203.4013,203.8261,203.1065,203.1151,117899.0
2018-02-09 13:35:00,234.29,234.67,233.76,233.87,180891.0,203.1325,203.462,202.673,202.7683,180891.0
2018-02-09 13:40:00,233.89,234.93,233.84,234.76,134842.0,202.7857,203.6874,202.7423,203.54,134842.0
2018-02-09 13:45:00,234.77,235.69,234.54,235.61,188486.0,203.5487,204.3463,203.3492,204.2769,188486.0
2018-02-09 13:50:00,235.67,236.53,235.48,236.42,137663.0,204.329,205.0746,204.1642,204.9792,137663.0
2018-02-09 13:55:00,236.4,237.4,236.15,236.2,234405.0,204.9619,205.8289,204.7451,204.7885,234405.0
2018-02-09 14:00:00,236.13,239.08,236.09,238.17,260342.0,204.7278,207.2855,204.6931,206.4965,260342.0
2018-02-09 14:05:00,238.08,238.7,237.6,238.55,174131.0,206.4185,206.956,206.0023,206.826,174131.0
2018-02-09 14:10:00,238.61,239.57,238.14,238.89,246861.0,206.878,207.7103,206.4705,207.1207,246861.0
2018-02-09 14:15:00,238.89,240.08,238.52,239.92,287762.0,207.1207,208.1525,206.8,208.0138,287762.0
2018-02-09 14:20:00,239.94,240.6,239.43,240.57,228154.0,208.0311,208.6033,207.5889,208.5773,228154.0
2018-02-09 14:25:00,240.61,241.12,239.01,239.06,236824.0,208.612,209.0542,207.2248,207.2681,236824.0
2018-02-09 14:30:00,239.06,239.54,238.6,238.93,181594.0,207.2681,207.6843,206.8693,207.1554,181594.0
2018-02-09 14:35:00,238.94,239.64,238.41,239.45,135284.0,207.1641,207.771,206.7046,207.6063,135284.0
2018-02-09 14:40:00,239.5,239.83,238.88,239.42,120722.0,207.6496,207.9357,207.1121,207.5803,120722.0
2018-02-09 14:45:00,239.4,239.89,239.0,239.25,138627.0,207.5629,207.9878,207.2161,207.4329,138627.0
2018-02-09 14:50:00,239.27,240.21,239.14,239.74,80766.0,207.4502,208.2652,207.3375,207.8577,80766.0
2018-02-09 14:55:00,239.74,239.78,238.98,239.05,77263.0,207.8577,207.8924,207.1988,207.2595,77263.0
2018-02-09 15:00:00,239.05,239.05,238.0,238.36,102739.0,207.2595,207.2595,206.3491,206.6612,102739.0
2018-02-09 15:05:00,238.38,238.66,237.3,237.84,104298.0,206.6786,206.9213,205.7422,206.2104,104298.0
2018-02-09 15:10:00,237.65,239.09,237.47,239.09,82962.0,206.0456,207.2941,205.8896,207.2941,82962.0
2018-02-09 15:15:00,239.11,239.6,238.71,239.4,79237.0,207.3115,207.7363,206.9647,207.5629,79237.0
2018-02-09 15:20:00,239.44,240.09,239.44,239.47,74373.0,207.5976,208.1612,207.5976,207.6236,74373.0
2018-02-09 15:25:00,239.47,240.32,239.15,239.81,72319.0,207.6236,208.3606,207.3462,207.9184,72319.0
2018-02-09 15:30:00,239.82,240.82,239.7,240.62,134336.0,207.9271,208.7941,207.823,208.6207,134336.0
2018-02-09 15:35:00,240.64,240.96,240.02,240.58,130825.0,208.638,208.9155,208.1005,208.586,130825.0
2018-02-09 15:40:00,240.6,241.83,240.6,241.83,251544.0,208.6033,209.6698,208.6033,209.6698,251544.0
2018-02-09 15:45:00,241.84,243.38,241.84,242.87,990988.0,209.6784,211.0136,209.6784,210.5715,990988.0
2018-02-09 15:50:00,242.87,244.03,242.87,243.17,300759.0,210.5715,211.5772,210.5715,210.8316,300759.0
2018-02-09 15:55:00,243.12,243.17,241.34,242.14,428892.0,210.7882,210.8316,209.2449,209.9385,428892.0
2018-02-12 09:30:00,244.03,245.44,244.03,245.01,311397.0,211.5772,212.7997,211.5772,212.4269,311397.0
2018-02-12 09:35:00,245.03,245.33,244.57,245.03,267482.0,212.4442,212.7043,212.0454,212.4442,267482.0
2018-02-12 09:40:00,245.05,245.61,244.96,245.57,201282.0,212.4615,212.9471,212.3835,212.9124,201282.0
2018-02-12 09:45:00,245.57,245.77,244.8,244.86,182906.0,212.9124,213.0858,212.2448,212.2968,182906.0
2018-02-12 09:50:00,244.85,245.05,244.44,244.73,123743.0,212.2881,212.4615,211.9327,212.1841,123743.0
2018-02-12 09:55:00,244.68,245.19,244.3,244.44,144441.0,212.1408,212.5829,211.8113,211.9327,144441.0
2018-02-12 10:00:00,244.5,245.28,244.36,245.06,147892.0,211.9847,212.661,211.8633,212.4702,147892.0
2018-02-12 10:05:00,245.11,245.33,244.23,244.42,115343.0,212.5136,212.7043,211.7506,211.9153,115343.0
2018-02-12 10:10:00,244.39,244.62,243.97,244.27,130139.0,211.8893,212.0887,211.5252,211.7853,130139.0
2018-02-12 10:15:00,244.32,244.39,243.76,243.88,95807.0,211.8286,211.8893,211.3431,211.4471,95807.0
2018-02-12 10:20:00,243.81,244.06,243.34,243.46,104073.0,211.3865,211.6032,210.979,211.083,104073.0
2018-02-12 10:25:00,243.4,243.86,243.06,243.79,145551.0,211.031,211.4298,210.7362,211.3691,145551.0
2018-02-12 10:30:00,243.78,244.12,243.22,244.08,101789.0,211.3604,211.6552,210.8749,211.6205,101789.0
2018-02-12 10:35:00,244.05,244.61,243.89,244.01,96286.0,211.5945,212.0801,211.4558,211.5599,96286.0
2018-02-12 10:40:00,243.99,244.08,243.53,243.68,79964.0,211.5425,211.6205,211.1437,211.2737,79964.0
2018-02-12 10:45:00,243.68,244.3,243.54,244.3,78382.0,211.2737,211.8113,211.1524,211.8113,78382.0
2018-02-12 10:50:00,244.31,244.41,243.64,243.88,106924.0,211.82,211.9067,211.2391,211.4471,106924.0
2018-02-12 10:55:00,243.92,244.31,243.86,244.28,85719.0,211.4818,211.82,211.4298,211.7939,85719.0
2018-02-12 11:00:00,244.25,244.35,243.64,244.16,144995.0,211.7679,211.8546,211.2391,211.6899,144995.0
2018-02-12 11:05:00,244.17,244.64,244.12,244.3,109630.0,211.6986,212.1061,211.6552,211.8113,109630.0
2018-02-12 11:10:00,244.32,244.94,244.1,244.85,118565.0,211.8286,212.3662,211.6379,212.2881,118565.0
2018-02-12 11:15:00,244.85,244.94,244.37,244.7,132233.0,212.2881,212.3662,211.872,212.1581,132233.0
2018-02-12 11:20:00,244.71,244.95,244.45,244.91,136365.0,212.1668,212.3748,211.9413,212.3402,136365.0
2018-02-12 11:25:00,244.91,244.95,244.51,244.72,190472.0,212.3402,212.3748,211.9934,212.1754,190472.0
2018-02-12 11:30:00,244.69,244.83,244.16,244.52,148430.0,212.1494,212.2708,211.6899,212.002,148430.0
2018-02-12 11:35:00,244.52,244.84,244.37,244.84,87844.0,212.002,212.2795,211.872,212.2795,87844.0
2018-02-12 11:40:00,244.86,245.01,244.76,244.85,66660.0,212.2968,212.4269,212.2101,212.2881,66660.0
2018-02-12 11:45:00,244.86,245.12,244.64,244.97,100214.0,212.2968,212.5222,212.1061,212.3922,100214.0
2018-02-12 11:50:00,244.97,245.21,244.67,245.18,90867.0,212.3922,212.6003,212.1321,212.5743,90867.0
2018-02-12 11:55:00,245.21,245.81,245.18,245.8,151173.0,212.6003,213.1205,212.5743,213.1118,151173.0
2018-02-12 12:00:00,245.8,245.87,245.54,245.72,69527.0,213.1118,213.1725,212.8864,213.0424,69527.0
2018-02-12 12:05:00,245.7,246.02,245.45,245.98,119678.0,213.0251,213.3025,212.8084,213.2679,119678.0
2018-02-12 12:10:00,246.0,246.48,245.87,246.44,101613.0,213.2852,213.7014,213.1725,213.6667,101613.0
2018-02-12 12:15:00,246.46,246.68,246.36,246.58,140568.0,213.684,213.8748,213.5973,213.7881,140568.0
2018-02-12 12:20:00,246.59,246.63,246.26,246.52,71791.0,213.7967,213.8314,213.5106,213.7361,71791.0
2018-02-12 12:25:00,246.47,246.57,246.28,246.39,58820.0,213.6927,213.7794,213.528,213.6233,58820.0
2018-02-12 12:30:00,246.38,246.38,246.0,246.2,61472.0,213.6147,213.6147,213.2852,213.4586,61472.0
2018-02-12 12:35:00,246.22,246.35,246.03,246.32,47100.0,213.476,213.5887,213.3112,213.5627,47100.0
2018-02-12 12:40:00,246.33,246.33,245.94,245.96,57640.0,213.5713,213.5713,213.2332,213.2505,57640.0
2018-02-12 12:45:00,245.97,246.19,245.82,245.82,72306.0,213.2592,213.4499,213.1291,213.1291,72306.0
2018-02-12 12:50:00,245.84,246.46,245.84,246.42,71250.0,213.1465,213.684,213.1465,213.6494,71250.0
2018-02-12 12:55:00,246.36,246.43,246.06,246.19,56611.0,213.5973,213.658,213.3372,213.4499,56611.0
2018-02-12 13:00:00,246.21,246.41,246.15,246.37,76647.0,213.4673,213.6407,213.4153,213.606,76647.0
2018-02-12 13:05:00,246.38,246.38,245.83,245.96,67099.0,213.6147,213.6147,213.1378,213.2505,67099.0
2018-02-12 13:10:00,245.96,246.43,245.91,246.35,36785.0,213.2505,213.658,213.2072,213.5887,36785.0
2018-02-12 13:15:00,246.37,246.37,246.11,246.19,24749.0,213.606,213.606,213.3806,213.4499,24749.0
2018-02-12 13:20:00,246.19,246.3,245.96,246.28,48782.0,213.4499,213.5453,213.2505,213.528,48782.0
2018-02-12 13:25:00,246.24,246.36,246.17,246.33,53353.0,213.4933,213.5973,213.4326,213.5713,53353.0
2018-02-12 13:30:00,246.34,246.42,246.17,246.3,40554.0,213.58,213.6494,213.4326,213.5453,40554.0
2018-02-12 13:35:00,246.32,246.35,246.07,246.25,48965.0,213.5627,213.5887,213.3459,213.502,48965.0
2018-02-12 13:40:00,246.26,246.32,246.11,246.3,30890.0,213.5106,213.5627,213.3806,213.5453,30890.0
2018-02-12 13:45:00,246.27,246.45,246.21,246.33,42341.0,213.5193,213.6754,213.4673,213.5713,42341.0
2018-02-12 13:50:00,246.37,247.28,246.37,247.28,148571.0,213.606,214.395,213.606,214.395,148571.0
2018-02-12 13:55:00,247.3,247.57,247.12,247.31,76182.0,214.4123,214.6464,214.2563,214.421,76182.0
2018-02-12 14:00:00,247.38,247.41,246.96,246.97,72959.0,214.4817,214.5077,214.1175,214.1262,72959.0
2018-02-12 14:05:00,246.95,247.11,246.68,246.74,67161.0,214.1089,214.2476,213.8748,213.9268,67161.0
2018-02-12 14:10:00,246.78,246.88,246.68,246.79,39165.0,213.9615,214.0482,213.8748,213.9701,39165.0
2018-02-12 14:15:00,246.83,246.94,246.58,246.7,31899.0,214.0048,214.1002,213.7881,213.8921,31899.0
2018-02-12 14:20:00,246.74,247.2,246.72,246.94,39978.0,213.9268,214.3256,213.9095,214.1002,39978.0
2018-02-12 14:25:00,246.92,247.35,246.87,247.23,40997.0,214.0829,214.4557,214.0395,214.3516,40997.0
2018-02-12 14:30:00,247.27,247.5,247.21,247.21,73499.0,214.3863,214.5857,214.3343,214.3343,73499.0
2018-02-12 14:35:00,247.23,247.51,247.09,247.37,42800.0,214.3516,214.5944,214.2303,214.473,42800.0
2018-02-12 14:40:00,247.41,247.61,247.09,247.09,35409.0,214.5077,214.6811,214.2303,214.2303,35409.0
2018-02-12 14:45:00,247.09,247.15,246.72,246.85,73557.0,214.2303,214.2823,213.9095,214.0222,73557.0
2018-02-12 14:50:00,246.78,246.93,246.57,246.88,66982.0,213.9615,214.0915,213.7794,214.0482,66982.0
2018-02-12 14:55:00,246.82,247.06,246.79,246.9,32201.0,213.9962,214.2042,213.9701,214.0655,32201.0
2018-02-12 15:00:00,246.91,247.14,246.86,246.97,53736.0,214.0742,214.2736,214.0308,214.1262,53736.0
2018-02-12 15:05:00,247.03,247.23,246.98,247.05,57505.0,214.1782,214.3516,214.1349,214.1956,57505.0
2018-02-12 15:10:00,247.06,247.69,246.88,247.54,81709.0,214.2042,214.7505,214.0482,214.6204,81709.0
2018-02-12 15:15:00,247.57,247.58,247.3,247.39,42231.0,214.6464,214.6551,214.4123,214.4904,42231.0
2018-02-12 15:20:00,247.44,247.85,247.44,247.6,79816.0,214.5337,214.8892,214.5337,214.6724,79816.0
2018-02-12 15:25:00,247.62,247.69,247.29,247.35,49956.0,214.6898,214.7505,214.4037,214.4557,49956.0
2018-02-12 15:30:00,247.36,247.63,246.91,247.1,102983.0,214.4643,214.6984,214.0742,214.2389,102983.0
2018-02-12 15:35:00,247.13,247.2,246.44,246.76,113466.0,214.2649,214.3256,213.6667,213.9441,113466.0
2018-02-12 15:40:00,246.81,247.15,246.75,247.05,121519.0,213.9875,214.2823,213.9355,214.1956,121519.0
2018-02-12 15:45:00,247.06,247.06,245.48,246.04,265807.0,214.2042,214.2042,212.8344,213.3199,265807.0
2018-02-12 15:50:00,246.03,246.82,245.94,246.58,297137.0,213.3112,213.9962,213.2332,213.7881,297137.0
2018-02-12 15:55:00,246.57,246.59,245.91,246.16,296704.0,213.7794,213.7967,213.2072,213.4239,296704.0
2018-02-13 09:30:00,244.72,245.44,244.34,245.02,206324.0,212.1754,212.7997,211.846,212.4355,206324.0
2018-02-13 09:35:00,244.97,245.33,244.33,245.22,138535.0,212.3922,212.7043,211.8373,212.6089,138535.0
2018-02-13 09:40:00,245.1,245.5,244.95,245.12,79317.0,212.5049,212.8517,212.3748,212.5222,79317.0
2018-02-13 09:45:00,245.02,245.18,244.6,244.67,54916.0,212.4355,212.5743,212.0714,212.1321,54916.0
2018-02-13 09:50:00,244.66,245.0,244.56,244.89,98831.0,212.1234,212.4182,212.0367,212.3228,98831.0
2018-02-13 09:55:00,244.91,245.07,244.58,244.83,96000.0,212.3402,212.4789,212.0541,212.2708,96000.0
2018-02-13 10:00:00,244.89,245.35,244.67,245.01,168128.0,212.3228,212.7217,212.1321,212.4269,168128.0
2018-02-13 10:05:00,244.96,244.99,244.74,244.93,55847.0,212.3835,212.4095,212.1928,212.3575,55847.0
2018-02-13 10:10:00,244.93,245.42,244.92,245.35,73415.0,212.3575,212.7823,212.3488,212.7217,73415.0
2018-02-13 10:15:00,245.34,245.4,245.12,245.29,46093.0,212.713,212.765,212.5222,212.6696,46093.0
2018-02-13 10:20:00,245.31,245.73,245.28,245.73,75988.0,212.687,213.0511,212.661,213.0511,75988.0
2018-02-13 10:25:00,245.75,245.78,245.18,245.21,91293.0,213.0685,213.0945,212.5743,212.6003,91293.0
2018-02-13 10:30:00,245.19,245.34,244.72,244.73,82046.0,212.5829,212.713,212.1754,212.1841,82046.0
2018-02-13 10:35:00,244.7,245.24,244.68,245.24,72445.0,212.1581,212.6263,212.1408,212.6263,72445.0
2018-02-13 10:40:00,245.25,245.56,245.24,245.27,67508.0,212.6349,212.9037,212.6263,212.6523,67508.0
2018-02-13 10:45:00,245.22,245.89,245.18,245.85,131524.0,212.6089,213.1898,212.5743,213.1552,131524.0
2018-02-13 10:50:00,245.87,245.9,245.61,245.74,45043.0,213.1725,213.1985,212.9471,213.0598,45043.0
2018-02-13 10:55:00,245.77,245.9,245.62,245.64,54222.0,213.0858,213.1985,212.9557,212.9731,54222.0
2018-02-13 11:00:00,245.6,245.61,245.2,245.2,54330.0,212.9384,212.9471,212.5916,212.5916,54330.0
2018-02-13 11:05:00,245.2,245.42,244.97,245.13,49383.0,212.5916,212.7823,212.3922,212.5309,49383.0
2018-02-13 11:10:00,245.19,245.44,245.09,245.43,77292.0,212.5829,212.7997,212.4962,212.791,77292.0
2018-02-13 11:15:00,245.44,245.5,245.21,245.5,22668.0,212.7997,212.8517,212.6003,212.8517,22668.0
2018-02-13 11:20:00,245.5,245.62,245.29,245.61,56566.0,212.8517,212.9557,212.6696,212.9471,56566.0
2018-02-13 11:25:00,245.61,245.71,245.02,245.12,90052.0,212.9471,213.0338,212.4355,212.5222,90052.0
2018-02-13 11:30:00,245.05,245.32,244.84,244.84,56013.0,212.4615,212.6956,212.2795,212.2795,56013.0
2018-02-13 11:35:00,244.92,245.05,244.77,245.01,34539.0,212.3488,212.4615,212.2188,212.4269,34539.0
2018-02-13 11:40:00,244.99,245.05,244.86,244.95,23450.0,212.4095,212.4615,212.2968,212.3748,23450.0
2018-02-13 11:45:00,244.95,245.39,244.95,245.27,30653.0,212.3748,212.7563,212.3748,212.6523,30653.0
2018-02-13 11:50:00,245.32,245.39,245.19,245.2,15035.0,212.6956,212.7563,212.5829,212.5916,15035.0
2018-02-13 11:55:00,245.2,245.45,245.14,245.34,39570.0,212.5916,212.8084,212.5396,212.713,39570.0
2018-02-13 12:00:00,245.35,245.49,245.27,245.29,46392.0,212.7217,212.843,212.6523,212.6696,46392.0
2018-02-13 12:05:00,245.28,245.32,245.05,245.2,18973.0,212.661,212.6956,212.4615,212.5916,18973.0
2018-02-13 12:10:00,245.21,245.53,245.2,245.53,24561.0,212.6003,212.8777,212.5916,212.8777,24561.0
2018-02-13 12:15:00,245.54,245.54,245.26,245.32,18527.0,212.8864,212.8864,212.6436,212.6956,18527.0
2018-02-13 12:20:00,245.34,245.39,245.16,245.19,12756.0,212.713,212.7563,212.5569,212.5829,12756.0
2018-02-13 12:25:00,245.16,245.19,245.01,245.09,14314.0,212.5569,212.5829,212.4269,212.4962,14314.0
2018-02-13 12:30:00,245.06,245.15,244.9,244.95,32644.0,212.4702,212.5482,212.3315,212.3748,32644.0
2018-02-13 12:35:00,244.94,245.1,244.76,244.97,33296.0,212.3662,212.5049,212.2101,212.3922,33296.0
2018-02-13 12:40:00,244.99,245.19,244.9,245.14,29023.0,212.4095,212.5829,212.3315,212.5396,29023.0
2018-02-13 12:45:00,245.18,245.28,245.0,245.28,27039.0,212.5743,212.661,212.4182,212.661,27039.0
2018-02-13 12:50:00,245.32,245.37,245.22,245.27,12856.0,212.6956,212.739,212.6089,212.6523,12856.0
2018-02-13 12:55:00,245.23,245.24,244.98,245.0,21136.0,212.6176,212.6263,212.4009,212.4182,21136.0
2018-02-13 13:00:00,245.02,245.19,244.98,245.1,27465.0,212.4355,212.5829,212.4009,212.5049,27465.0
2018-02-13 13:05:00,245.12,245.3,245.03,245.28,46464.0,212.5222,212.6783,212.4442,212.661,46464.0
2018-02-13 13:10:00,245.29,245.65,245.2,245.65,69284.0,212.6696,212.9818,212.5916,212.9818,69284.0
2018-02-13 13:15:00,245.69,246.01,245.59,245.92,63119.0,213.0164,213.2939,212.9297,213.2158,63119.0
2018-02-13 13:20:00,245.95,246.42,245.92,246.41,70684.0,213.2419,213.6494,213.2158,213.6407,70684.0
2018-02-13 13:25:00,246.42,246.58,246.29,246.34,79735.0,213.6494,213.7881,213.5366,213.58,79735.0
2018-02-13 13:30:00,246.33,246.46,246.28,246.46,46930.0,213.5713,213.684,213.528,213.684,46930.0
2018-02-13 13:35:00,246.49,246.86,246.4,246.86,46539.0,213.71,214.0308,213.632,214.0308,46539.0
2018-02-13 13:40:00,246.83,246.83,246.58,246.64,35488.0,214.0048,214.0048,213.7881,213.8401,35488.0
2018-02-13 13:45:00,246.67,246.75,246.56,246.65,31861.0,213.8661,213.9355,213.7707,213.8488,31861.0
2018-02-13 13:50:00,246.68,246.92,246.62,246.65,33194.0,213.8748,214.0829,213.8228,213.8488,33194.0
2018-02-13 13:55:00,246.6,246.67,246.53,246.64,31345.0,213.8054,213.8661,213.7447,213.8401,31345.0
2018-02-13 14:00:00,246.67,246.85,246.63,246.73,30884.0,213.8661,214.0222,213.8314,213.9181,30884.0
2018-02-13 14:05:00,246.74,247.01,246.67,246.96,22360.0,213.9268,214.1609,213.8661,214.1175,22360.0
2018-02-13 14:10:00,246.99,247.25,246.98,247.04,50722.0,214.1436,214.369,214.1349,214.1869,50722.0
2018-02-13 14:15:00,247.03,247.2,246.93,247.02,22322.0,214.1782,214.3256,214.0915,214.1696,22322.0
2018-02-13 14:20:00,247.02,247.18,246.96,247.04,38336.0,214.1696,214.3083,214.1175,214.1869,38336.0
2018-02-13 14:25:00,247.02,247.06,246.77,246.78,37357.0,214.1696,214.2042,213.9528,213.9615,37357.0
2018-02-13 14:30:00,246.76,246.8,246.43,246.6,44793.0,213.9441,213.9788,213.658,213.8054,44793.0
2018-02-13 14:35:00,246.56,246.7,246.36,246.41,18136.0,213.7707,213.8921,213.5973,213.6407,18136.0
2018-02-13 14:40:00,246.44,246.47,246.3,246.42,17909.0,213.6667,213.6927,213.5453,213.6494,17909.0
2018-02-13 14:45:00,246.42,246.56,246.27,246.48,22708.0,213.6494,213.7707,213.5193,213.7014,22708.0
2018-02-13 14:50:00,246.49,246.86,246.48,246.74,30068.0,213.71,214.0308,213.7014,213.9268,30068.0
2018-02-13 14:55:00,246.72,246.89,246.67,246.83,39474.0,213.9095,214.0569,213.8661,214.0048,39474.0
2018-02-13 15:00:00,246.82,246.92,246.5,246.51,64831.0,213.9962,214.0829,213.7187,213.7274,64831.0
2018-02-13 15:05:00,246.51,246.65,246.43,246.64,28691.0,213.7274,213.8488,213.658,213.8401,28691.0
2018-02-13 15:10:00,246.62,246.77,246.35,246.71,42056.0,213.8228,213.9528,213.5887,213.9008,42056.0
2018-02-13 15:15:00,246.7,246.87,246.62,246.73,33319.0,213.8921,214.0395,213.8228,213.9181,33319.0
2018-02-13 15:20:00,246.74,246.81,246.49,246.72,42943.0,213.9268,213.9875,213.71,213.9095,42943.0
2018-02-13 15:25:00,246.7,246.92,246.66,246.83,27457.0,213.8921,214.0829,213.8574,214.0048,27457.0
2018-02-13 15:30:00,246.81,246.91,246.7,246.88,15615.0,213.9875,214.0742,213.8921,214.0482,15615.0
2018-02-13 15:35:00,246.87,247.21,246.87,247.14,44191.0,214.0395,214.3343,214.0395,214.2736,44191.0
2018-02-13 15:40:00,247.12,247.13,246.35,246.45,82305.0,214.2563,214.2649,213.5887,213.6754,82305.0
2018-02-13 15:45:00,246.44,246.86,246.44,246.78,33369.0,213.6667,214.0308,213.6667,213.9615,33369.0
2018-02-13 15:50:00,246.82,247.06,246.78,246.81,54875.0,213.9962,214.2042,213.9615,213.9875,54875.0
2018-02-13 15:55:00,246.82,246.83,246.43,246.6,236015.0,213.9962,214.0048,213.658,213.8054,236015.0
2018-02-14 09:30:00,245.17,246.09,245.04,245.82,132454.0,212.5656,213.3632,212.4529,213.1291,132454.0
2018-02-14 09:35:00,245.79,246.12,245.07,245.3,131564.0,213.1031,213.3893,212.4789,212.6783,131564.0
2018-02-14 09:40:00,245.21,245.76,245.07,245.66,73238.0,212.6003,213.0771,212.4789,212.9904,73238.0
2018-02-14 09:45:00,245.66,245.82,245.1,245.7,72566.0,212.9904,213.1291,212.5049,213.0251,72566.0
2018-02-14 09:50:00,245.75,246.36,245.59,246.1,121445.0,213.0685,213.5973,212.9297,213.3719,121445.0
2018-02-14 09:55:00,246.16,246.31,245.51,245.66,114595.0,213.4239,213.554,212.8604,212.9904,114595.0
2018-02-14 10:00:00,245.72,245.88,245.34,245.39,40625.0,213.0424,213.1812,212.713,212.7563,40625.0
2018-02-14 10:05:00,245.54,246.51,245.53,246.47,130953.0,212.8864,213.7274,212.8777,213.6927,130953.0
2018-02-14 10:10:00,246.44,247.15,246.42,246.61,124398.0,213.6667,214.2823,213.6494,213.8141,124398.0
2018-02-14 10:15:00,246.7,246.89,246.48,246.81,60773.0,213.8921,214.0569,213.7014,213.9875,60773.0
2018-02-14 10:20:00,246.81,247.4,246.81,247.03,150489.0,213.9875,214.499,213.9875,214.1782,150489.0
2018-02-14 10:25:00,247.07,247.1,246.68,246.84,82340.0,214.2129,214.2389,213.8748,214.0135,82340.0
2018-02-14 10:30:00,246.9,247.22,246.45,246.54,81346.0,214.0655,214.343,213.6754,213.7534,81346.0
2018-02-14 10:35:00,246.55,247.41,246.42,247.41,97876.0,213.7621,214.5077,213.6494,214.5077,97876.0
2018-02-14 10:40:00,247.4,247.41,246.85,246.99,52058.0,214.499,214.5077,214.0222,214.1436,52058.0
2018-02-14 10:45:00,246.97,247.38,246.92,247.0,71870.0,214.1262,214.4817,214.0829,214.1522,71870.0
2018-02-14 10:50:00,246.97,247.02,246.75,246.82,33359.0,214.1262,214.1696,213.9355,213.9962,33359.0
2018-02-14 10:55:00,246.81,247.05,246.76,246.84,44277.0,213.9875,214.1956,213.9441,214.0135,44277.0
2018-02-14 11:00:00,246.81,247.06,246.49,246.49,42308.0,213.9875,214.2042,213.71,213.71,42308.0
2018-02-14 11:05:00,246.54,246.8,246.42,246.44,38048.0,213.7534,213.9788,213.6494,213.6667,38048.0
2018-02-14 11:10:00,246.49,246.92,246.44,246.91,35020.0,213.71,214.0829,213.6667,214.0742,35020.0
2018-02-14 11:15:00,246.98,247.02,246.74,247.01,72029.0,214.1349,214.1696,213.9268,214.1609,72029.0
2018-02-14 11:20:00,247.01,247.08,246.62,246.94,58851.0,214.1609,214.2216,213.8228,214.1002,58851.0
2018-02-14 11:25:00,246.92,247.31,246.84,247.09,61053.0,214.0829,214.421,214.0135,214.2303,61053.0
2018-02-14 11:30:00,247.1,247.2,246.86,246.93,36751.0,214.2389,214.3256,214.0308,214.0915,36751.0
2018-02-14 11:35:00,246.95,247.06,246.57,247.06,63975.0,214.1089,214.2042,213.7794,214.2042,63975.0
2018-02-14 11:40:00,247.07,247.28,246.95,247.17,72740.0,214.2129,214.395,214.1089,214.2996,72740.0
2018-02-14 11:45:00,247.16,247.22,246.59,246.59,43793.0,214.2909,214.343,213.7967,213.7967,43793.0
2018-02-14 11:50:00,246.63,246.64,246.38,246.6,42788.0,213.8314,213.8401,213.6147,213.8054,42788.0
2018-02-14 11:55:00,246.6,246.62,246.42,246.45,21446.0,213.8054,213.8228,213.6494,213.6754,21446.0
2018-02-14 12:00:00,246.42,246.83,246.42,246.83,33086.0,213.6494,214.0048,213.6494,214.0048,33086.0
2018-02-14 12:05:00,246.86,246.86,246.5,246.57,24395.0,214.0308,214.0308,213.7187,213.7794,24395.0
2018-02-14 12:10:00,246.6,246.69,246.47,246.66,23656.0,213.8054,213.8834,213.6927,213.8574,23656.0
2018-02-14 12:15:00,246.69,246.69,246.4,246.45,17922.0,213.8834,213.8834,213.632,213.6754,17922.0
2018-02-14 12:20:00,246.43,246.64,246.23,246.57,59574.0,213.658,213.8401,213.4846,213.7794,59574.0
2018-02-14 12:25:00,246.55,247.05,246.53,246.92,55504.0,213.7621,214.1956,213.7447,214.0829,55504.0
2018-02-14 12:30:00,246.91,246.99,246.83,246.91,22666.0,214.0742,214.1436,214.0048,214.0742,22666.0
2018-02-14 12:35:00,246.9,247.16,246.89,247.09,55595.0,214.0655,214.2909,214.0569,214.2303,55595.0
2018-02-14 12:40:00,247.13,247.17,246.97,247.02,29254.0,214.2649,214.2996,214.1262,214.1696,29254.0
2018-02-14 12:45:00,246.98,247.13,246.91,246.91,21446.0,214.1349,214.2649,214.0742,214.0742,21446.0
2018-02-14 12:50:00,246.87,247.39,246.79,247.32,41002.0,214.0395,214.4904,213.9701,214.4297,41002.0
2018-02-14 12:55:00,247.34,247.64,247.26,247.49,50471.0,214.447,214.7071,214.3776,214.5771,50471.0
2018-02-14 13:00:00,247.51,247.93,247.4,247.88,114004.0,214.5944,214.9585,214.499,214.9152,114004.0
2018-02-14 13:05:00,247.89,248.07,247.83,247.88,50428.0,214.9239,215.0799,214.8718,214.9152,50428.0
2018-02-14 13:10:00,247.87,248.16,247.87,248.03,37454.0,214.9065,215.158,214.9065,215.0452,37454.0
2018-02-14 13:15:00,248.06,248.22,247.9,247.93,54412.0,215.0713,215.21,214.9325,214.9585,54412.0
2018-02-14 13:20:00,247.97,248.41,247.93,248.25,45046.0,214.9932,215.3747,214.9585,215.236,45046.0
2018-02-14 13:25:00,248.28,248.3,247.94,247.99,23680.0,215.262,215.2793,214.9672,215.0106,23680.0
2018-02-14 13:30:00,248.05,248.33,247.99,248.2,26527.0,215.0626,215.3053,215.0106,215.1926,26527.0
2018-02-14 13:35:00,248.18,248.32,248.04,248.29,65210.0,215.1753,215.2967,215.0539,215.2707,65210.0
2018-02-14 13:40:00,248.28,248.47,248.15,248.47,33179.0,215.262,215.4267,215.1493,215.4267,33179.0
2018-02-14 13:45:00,248.46,248.58,248.17,248.45,78580.0,215.4181,215.5221,215.1666,215.4094,78580.0
2018-02-14 13:50:00,248.44,248.44,248.09,248.37,32579.0,215.4007,215.4007,215.0973,215.34,32579.0
2018-02-14 13:55:00,248.35,248.4,248.24,248.26,38478.0,215.3227,215.366,215.2273,215.2447,38478.0
2018-02-14 14:00:00,248.3,248.59,248.3,248.41,38521.0,215.2793,215.5308,215.2793,215.3747,38521.0
2018-02-14 14:05:00,248.38,248.55,248.34,248.5,53458.0,215.3487,215.4961,215.314,215.4527,53458.0
2018-02-14 14:10:00,248.55,248.89,248.52,248.8,52771.0,215.4961,215.7909,215.4701,215.7128,52771.0
2018-02-14 14:15:00,248.84,248.84,248.56,248.71,34145.0,215.7475,215.7475,215.5048,215.6348,34145.0
2018-02-14 14:20:00,248.73,248.75,248.34,248.34,73300.0,215.6522,215.6695,215.314,215.314,73300.0
2018-02-14 14:25:00,248.32,248.42,247.97,247.97,74791.0,215.2967,215.3834,214.9932,214.9932,74791.0
2018-02-14 14:30:00,247.94,248.27,247.84,248.14,43359.0,214.9672,215.2533,214.8805,215.1406,43359.0
2018-02-14 14:35:00,248.2,248.48,248.11,248.45,15057.0,215.1926,215.4354,215.1146,215.4094,15057.0
2018-02-14 14:40:00,248.47,248.57,248.4,248.52,18936.0,215.4267,215.5134,215.366,215.4701,18936.0
2018-02-14 14:45:00,248.51,248.51,248.26,248.45,20708.0,215.4614,215.4614,215.2447,215.4094,20708.0
2018-02-14 14:50:00,248.51,248.71,248.46,248.71,15201.0,215.4614,215.6348,215.4181,215.6348,15201.0
2018-02-14 14:55:00,248.64,248.79,248.6,248.66,12895.0,215.5741,215.7042,215.5394,215.5915,12895.0
2018-02-14 15:00:00,248.68,249.1,248.66,249.08,57589.0,215.6088,215.9729,215.5915,215.9556,57589.0
2018-02-14 15:05:00,249.08,249.21,248.96,248.97,38729.0,215.9556,216.0683,215.8516,215.8602,38729.0
2018-02-14 15:10:00,248.97,249.21,248.93,249.21,37961.0,215.8602,216.0683,215.8256,216.0683,37961.0
2018-02-14 15:15:00,249.2,249.44,249.12,249.37,97088.0,216.0597,216.2677,215.9903,216.207,97088.0
2018-02-14 15:20:00,249.36,249.38,248.86,248.91,119388.0,216.1984,216.2157,215.7649,215.8082,119388.0
2018-02-14 15:25:00,248.9,249.31,248.86,249.14,58554.0,215.7995,216.155,215.7649,216.0076,58554.0
2018-02-14 15:30:00,249.13,249.28,249.03,249.08,68960.0,215.999,216.129,215.9123,215.9556,68960.0
2018-02-14 15:35:00,249.07,249.26,248.97,249.24,46398.0,215.9469,216.1117,215.8602,216.0943,46398.0
2018-02-14 15:40:00,249.23,249.34,248.89,248.93,83827.0,216.0857,216.181,215.7909,215.8256,83827.0
2018-02-14 15:45:00,248.92,249.44,248.91,249.23,111886.0,215.8169,216.2677,215.8082,216.0857,111886.0
2018-02-14 15:50:00,249.25,249.49,249.16,249.18,126959.0,216.103,216.3111,216.025,216.0423,126959.0
2018-02-14 15:55:00,249.2,249.3,249.03,249.2,226250.0,216.0597,216.1464,215.9123,216.0597,226250.0
2018-02-15 09:30:00,251.62,251.7,250.9,250.96,301256.0,218.1578,218.2272,217.5336,217.5856,301256.0
2018-02-15 09:35:00,250.97,251.59,250.8,251.48,162430.0,217.5943,218.1318,217.4469,218.0364,162430.0
2018-02-15 09:40:00,251.51,251.62,251.22,251.24,136456.0,218.0625,218.1578,217.811,217.8284,136456.0
2018-02-15 09:45:00,251.22,251.53,251.17,251.46,122202.0,217.811,218.0798,217.7677,218.0191,122202.0
2018-02-15 09:50:00,251.49,251.63,251.35,251.44,94471.0,218.0451,218.1665,217.9237,218.0018,94471.0
2018-02-15 09:55:00,251.44,251.67,251.41,251.57,82801.0,218.0018,218.2012,217.9757,218.1145,82801.0
2018-02-15 10:00:00,251.59,251.65,251.41,251.49,93277.0,218.1318,218.1838,217.9757,218.0451,93277.0
2018-02-15 10:05:00,251.49,251.52,250.99,251.06,91972.0,218.0451,218.0711,217.6116,217.6723,91972.0
2018-02-15 10:10:00,251.07,251.11,250.73,250.86,65929.0,217.681,217.7156,217.3862,217.4989,65929.0
2018-02-15 10:15:00,250.86,250.93,250.57,250.75,63889.0,217.4989,217.5596,217.2475,217.4035,63889.0
2018-02-15 10:20:00,250.78,251.14,250.71,250.9,67509.0,217.4295,217.7417,217.3688,217.5336,67509.0
2018-02-15 10:25:00,250.84,251.15,250.8,250.95,39234.0,217.4816,217.7503,217.4469,217.5769,39234.0
2018-02-15 10:30:00,250.94,251.06,250.69,250.7,51020.0,217.5683,217.6723,217.3515,217.3602,51020.0
2018-02-15 10:35:00,250.71,250.86,250.47,250.47,42752.0,217.3688,217.4989,217.1608,217.1608,42752.0
2018-02-15 10:40:00,250.46,250.62,249.7,249.74,175819.0,217.1521,217.2908,216.4932,216.5278,175819.0
2018-02-15 10:45:00,249.76,250.16,249.76,249.87,72343.0,216.5452,216.892,216.5452,216.6405,72343.0
2018-02-15 10:50:00,249.87,250.13,249.87,249.93,50739.0,216.6405,216.866,216.6405,216.6926,50739.0
2018-02-15 10:55:00,249.83,249.83,249.12,249.12,91394.0,216.6059,216.6059,215.9903,215.9903,91394.0
2018-02-15 11:00:00,249.11,249.29,248.49,248.62,204854.0,215.9816,216.1377,215.4441,215.5568,204854.0
2018-02-15 11:05:00,248.63,249.44,248.59,249.36,84363.0,215.5655,216.2677,215.5308,216.1984,84363.0
2018-02-15 11:10:00,249.37,249.81,249.29,249.7,72608.0,216.207,216.5885,216.1377,216.4932,72608.0
2018-02-15 11:15:00,249.78,249.79,249.39,249.46,73277.0,216.5625,216.5712,216.2244,216.2851,73277.0
2018-02-15 11:20:00,249.46,249.91,249.46,249.69,43912.0,216.2851,216.6752,216.2851,216.4845,43912.0
2018-02-15 11:25:00,249.75,250.19,249.63,250.15,95840.0,216.5365,216.918,216.4325,216.8833,95840.0
2018-02-15 11:30:00,250.14,250.2,249.78,249.89,62980.0,216.8746,216.9267,216.5625,216.6579,62980.0
2018-02-15 11:35:00,249.92,250.03,249.74,249.94,21988.0,216.6839,216.7793,216.5278,216.7012,21988.0
2018-02-15 11:40:00,249.93,250.36,249.92,250.3,28206.0,216.6926,217.0654,216.6839,217.0134,28206.0
2018-02-15 11:45:00,250.24,250.26,250.04,250.19,52668.0,216.9613,216.9787,216.7879,216.918,52668.0
2018-02-15 11:50:00,250.16,250.44,250.15,250.4,61862.0,216.892,217.1347,216.8833,217.1001,61862.0
2018-02-15 11:55:00,250.39,250.42,250.1,250.17,38301.0,217.0914,217.1174,216.84,216.9007,38301.0
2018-02-15 12:00:00,250.21,250.5,250.16,250.17,39707.0,216.9353,217.1868,216.892,216.9007,39707.0
2018-02-15 12:05:00,250.16,250.19,249.86,250.13,65543.0,216.892,216.918,216.6319,216.866,65543.0
2018-02-15 12:10:00,250.16,250.28,250.12,250.15,10002.0,216.892,216.996,216.8573,216.8833,10002.0
2018-02-15 12:15:00,250.15,250.29,250.07,250.22,24610.0,216.8833,217.0047,216.814,216.944,24610.0
2018-02-15 12:20:00,250.24,250.34,250.07,250.23,56269.0,216.9613,217.048,216.814,216.9527,56269.0
2018-02-15 12:25:00,250.2,250.33,250.16,250.29,24820.0,216.9267,217.0394,216.892,217.0047,24820.0
2018-02-15 12:30:00,250.31,250.51,250.27,250.44,19264.0,217.022,217.1954,216.9874,217.1347,19264.0
2018-02-15 12:35:00,250.46,250.62,250.39,250.62,21303.0,217.1521,217.2908,217.0914,217.2908,21303.0
2018-02-15 12:40:00,250.61,250.66,250.41,250.46,34348.0,217.2821,217.3255,217.1087,217.1521,34348.0
2018-02-15 12:45:00,250.49,250.56,250.36,250.45,20074.0,217.1781,217.2388,217.0654,217.1434,20074.0
2018-02-15 12:50:00,250.47,250.55,250.33,250.36,29145.0,217.1608,217.2301,217.0394,217.0654,29145.0
2018-02-15 12:55:00,250.36,250.61,250.36,250.58,37564.0,217.0654,217.2821,217.0654,217.2561,37564.0
2018-02-15 13:00:00,250.6,250.93,250.6,250.92,34674.0,217.2735,217.5596,217.2735,217.5509,34674.0
2018-02-15 13:05:00,250.95,251.2,250.94,251.06,41420.0,217.5769,217.7937,217.5683,217.6723,41420.0
2018-02-15 13:10:00,251.15,251.43,251.14,251.32,58180.0,217.7503,217.9931,217.7417,217.8977,58180.0
2018-02-15 13:15:00,251.32,251.39,251.15,251.21,36257.0,217.8977,217.9584,217.7503,217.8023,36257.0
2018-02-15 13:20:00,251.2,251.2,250.91,251.0,53224.0,217.7937,217.7937,217.5422,217.6203,53224.0
2018-02-15 13:25:00,251.02,251.18,250.88,250.96,60781.0,217.6376,217.7763,217.5162,217.5856,60781.0
2018-02-15 13:30:00,250.95,250.98,250.68,250.74,41255.0,217.5769,217.6029,217.3428,217.3949,41255.0
2018-02-15 13:35:00,250.77,251.01,250.77,250.81,25522.0,217.4209,217.6289,217.4209,217.4555,25522.0
2018-02-15 13:40:00,250.79,251.2,250.79,251.18,30069.0,217.4382,217.7937,217.4382,217.7763,30069.0
2018-02-15 13:45:00,251.2,251.44,251.12,251.39,93074.0,217.7937,218.0018,217.7243,217.9584,93074.0
2018-02-15 13:50:00,251.39,251.42,251.21,251.28,105799.0,217.9584,217.9844,217.8023,217.863,105799.0
2018-02-15 13:55:00,251.28,251.37,250.98,251.13,178998.0,217.863,217.9411,217.6029,217.733,178998.0
2018-02-15 14:00:00,251.13,251.37,251.1,251.36,31107.0,217.733,217.9411,217.707,217.9324,31107.0
2018-02-15 14:05:00,251.35,251.64,251.33,251.54,60396.0,217.9237,218.1752,217.9064,218.0885,60396.0
2018-02-15 14:10:00,251.54,251.55,251.33,251.42,29076.0,218.0885,218.0971,217.9064,217.9844,29076.0
2018-02-15 14:15:00,251.43,251.56,251.37,251.47,78994.0,217.9931,218.1058,217.9411,218.0278,78994.0
2018-02-15 14:20:00,251.46,251.53,251.28,251.37,29208.0,218.0191,218.0798,217.863,217.9411,29208.0
2018-02-15 14:25:00,251.37,251.65,251.35,251.63,24161.0,217.9411,218.1838,217.9237,218.1665,24161.0
2018-02-15 14:30:00,251.61,251.71,251.54,251.66,54656.0,218.1492,218.2359,218.0885,218.1925,54656.0
2018-02-15 14:35:00,251.66,251.68,251.57,251.64,18065.0,218.1925,218.2098,218.1145,218.1752,18065.0
2018-02-15 14:40:00,251.62,251.79,251.51,251.67,35642.0,218.1578,218.3052,218.0625,218.2012,35642.0
2018-02-15 14:45:00,251.72,251.82,251.63,251.81,17269.0,218.2445,218.3312,218.1665,218.3226,17269.0
2018-02-15 14:50:00,251.8,251.82,251.4,251.45,39138.0,218.3139,218.3312,217.9671,218.0104,39138.0
2018-02-15 14:55:00,251.47,251.64,251.45,251.55,23791.0,218.0278,218.1752,218.0104,218.0971,23791.0
2018-02-15 15:00:00,251.56,252.02,251.53,251.94,61966.0,218.1058,218.5046,218.0798,218.4353,61966.0
2018-02-15 15:05:00,251.96,252.15,251.74,251.8,86775.0,218.4526,218.6173,218.2619,218.3139,86775.0
2018-02-15 15:10:00,251.8,251.87,251.62,251.8,55626.0,218.3139,218.3746,218.1578,218.3139,55626.0
2018-02-15 15:15:00,251.84,251.99,251.83,251.94,54732.0,218.3486,218.4786,218.3399,218.4353,54732.0
2018-02-15 15:20:00,251.95,252.09,251.94,252.01,35263.0,218.4439,218.5653,218.4353,218.496,35263.0
2018-02-15 15:25:00,252.0,252.12,251.78,251.82,55229.0,218.4873,218.5913,218.2965,218.3312,55229.0
2018-02-15 15:30:00,251.81,251.94,251.57,251.57,89552.0,218.3226,218.4353,218.1145,218.1145,89552.0
2018-02-15 15:35:00,251.57,251.8,251.43,251.78,57220.0,218.1145,218.3139,217.9931,218.2965,57220.0
2018-02-15 15:40:00,251.81,252.07,251.73,251.75,82046.0,218.3226,218.548,218.2532,218.2705,82046.0
2018-02-15 15:45:00,251.75,252.07,251.74,251.96,80670.0,218.2705,218.548,218.2619,218.4526,80670.0
2018-02-15 15:50:00,251.96,252.09,251.89,251.98,102307.0,218.4526,218.5653,218.3919,218.4699,102307.0
2018-02-15 15:55:00,251.96,252.48,251.94,252.48,331731.0,218.4526,218.9035,218.4353,218.9035,331731.0
2018-02-16 09:30:00,251.43,251.95,251.2,251.93,280123.0,218.5509,219.0029,218.351,218.9855,280123.0
2018-02-16 09:35:00,251.94,252.6,251.92,252.46,225040.0,218.9942,219.5679,218.9769,219.4462,225040.0
2018-02-16 09:40:00,252.38,252.4,251.78,251.91,111684.0,219.3767,219.3941,218.8552,218.9682,111684.0
2018-02-16 09:45:00,251.89,252.34,251.69,252.23,70170.0,218.9508,219.3419,218.7769,219.2463,70170.0
2018-02-16 09:50:00,252.22,252.4,251.99,252.25,69121.0,219.2376,219.3941,219.0377,219.2637,69121.0
2018-02-16 09:55:00,252.27,252.41,251.77,251.79,72256.0,219.2811,219.4028,218.8465,218.8639,72256.0
2018-02-16 10:00:00,251.76,251.92,251.67,251.68,73977.0,218.8378,218.9769,218.7595,218.7682,73977.0
2018-02-16 10:05:00,251.69,251.89,251.4,251.75,53498.0,218.7769,218.9508,218.5249,218.8291,53498.0
2018-02-16 10:10:00,251.74,251.77,251.4,251.64,37926.0,218.8204,218.8465,218.5249,218.7335,37926.0
2018-02-16 10:15:00,251.64,252.2,251.64,252.0,58329.0,218.7335,219.2202,218.7335,219.0464,58329.0
2018-02-16 10:20:00,252.05,252.36,252.04,252.22,33024.0,219.0899,219.3593,219.0812,219.2376,33024.0
2018-02-16 10:25:00,252.26,252.59,252.2,252.59,46260.0,219.2724,219.5592,219.2202,219.5592,46260.0
2018-02-16 10:30:00,252.54,252.8,252.51,252.68,88945.0,219.5158,219.7418,219.4897,219.6375,88945.0
2018-02-16 10:35:00,252.7,252.9,252.62,252.62,86089.0,219.6549,219.8287,219.5853,219.5853,86089.0
2018-02-16 10:40:00,252.65,252.75,252.45,252.57,93262.0,219.6114,219.6983,219.4375,219.5419,93262.0
2018-02-16 10:45:00,252.57,252.83,252.51,252.8,65576.0,219.5419,219.7679,219.4897,219.7418,65576.0
2018-02-16 10:50:00,252.83,252.87,252.67,252.8,73985.0,219.7679,219.8026,219.6288,219.7418,73985.0
2018-02-16 10:55:00,252.8,252.84,252.44,252.49,167207.0,219.7418,219.7765,219.4289,219.4723,167207.0
2018-02-16 11:00:00,252.49,252.85,252.48,252.73,97295.0,219.4723,219.7852,219.4636,219.6809,97295.0
2018-02-16 11:05:00,252.75,253.06,252.68,253.06,83383.0,219.6983,219.9678,219.6375,219.9678,83383.0
2018-02-16 11:10:00,253.04,253.36,252.99,253.29,95868.0,219.9504,220.2285,219.9069,220.1677,95868.0
2018-02-16 11:15:00,253.27,253.3,253.06,253.2,48945.0,220.1503,220.1764,219.9678,220.0895,48945.0
2018-02-16 11:20:00,253.21,253.31,253.05,253.13,52264.0,220.0982,220.1851,219.9591,220.0286,52264.0
2018-02-16 11:25:00,253.11,253.17,252.91,252.91,36752.0,220.0112,220.0634,219.8374,219.8374,36752.0
2018-02-16 11:30:00,252.97,253.08,252.94,252.99,51431.0,219.8895,219.9852,219.8635,219.9069,51431.0
2018-02-16 11:35:00,252.92,253.13,252.89,253.13,23787.0,219.8461,220.0286,219.82,220.0286,23787.0
2018-02-16 11:40:00,253.15,253.25,253.04,253.1,28009.0,220.046,220.1329,219.9504,220.0025,28009.0
2018-02-16 11:45:00,253.12,253.24,253.1,253.22,22154.0,220.0199,220.1242,220.0025,220.1069,22154.0
2018-02-16 11:50:00,253.22,253.62,253.22,253.47,75541.0,220.1069,220.4545,220.1069,220.3242,75541.0
2018-02-16 11:55:00,253.46,253.57,253.46,253.48,30233.0,220.3155,220.4111,220.3155,220.3329,30233.0
2018-02-16 12:00:00,253.49,253.57,253.37,253.45,44443.0,220.3415,220.4111,220.2372,220.3068,44443.0
2018-02-16 12:05:00,253.43,253.49,253.3,253.42,65705.0,220.2894,220.3415,220.1764,220.2807,65705.0
2018-02-16 12:10:00,253.4,253.57,253.4,253.47,53886.0,220.2633,220.4111,220.2633,220.3242,53886.0
2018-02-16 12:15:00,253.48,253.59,253.37,253.51,38999.0,220.3329,220.4285,220.2372,220.3589,38999.0
2018-02-16 12:20:00,253.52,253.54,253.31,253.4,45730.0,220.3676,220.385,220.1851,220.2633,45730.0
2018-02-16 12:25:00,253.42,253.48,253.35,253.48,47307.0,220.2807,220.3329,220.2199,220.3329,47307.0
2018-02-16 12:30:00,253.48,254.01,253.47,254.01,93687.0,220.3329,220.7935,220.3242,220.7935,93687.0
2018-02-16 12:35:00,253.97,254.12,253.94,253.95,73817.0,220.7588,220.8892,220.7327,220.7414,73817.0
2018-02-16 12:40:00,253.95,254.03,253.76,253.76,55066.0,220.7414,220.8109,220.5762,220.5762,55066.0
2018-02-16 12:45:00,253.75,253.91,253.66,253.69,55727.0,220.5675,220.7066,220.4893,220.5154,55727.0
2018-02-16 12:50:00,253.68,253.69,252.85,253.16,109575.0,220.5067,220.5154,219.7852,220.0547,109575.0
2018-02-16 12:55:00,253.16,253.29,252.93,253.24,33989.0,220.0547,220.1677,219.8548,220.1242,33989.0
2018-02-16 13:00:00,253.3,253.47,253.07,253.17,70013.0,220.1764,220.3242,219.9765,220.0634,70013.0
2018-02-16 13:05:00,253.14,253.17,252.81,252.99,136639.0,220.0373,220.0634,219.7505,219.9069,136639.0
2018-02-16 13:10:00,252.96,252.96,252.51,252.66,117240.0,219.8809,219.8809,219.4897,219.6201,117240.0
2018-02-16 13:15:00,252.67,252.78,252.08,252.18,79013.0,219.6288,219.7244,219.1159,219.2029,79013.0
2018-02-16 13:20:00,252.19,252.55,252.19,252.37,54881.0,219.2115,219.5245,219.2115,219.368,54881.0
2018-02-16 13:25:00,252.4,252.56,252.01,252.13,65732.0,219.3941,219.5332,219.0551,219.1594,65732.0
2018-02-16 13:30:00,252.14,252.15,251.52,252.0,124819.0,219.1681,219.1768,218.6292,219.0464,124819.0
2018-02-16 13:35:00,252.14,252.6,252.07,252.33,133661.0,219.1681,219.5679,219.1072,219.3332,133661.0
2018-02-16 13:40:00,252.33,252.86,252.33,252.75,110147.0,219.3332,219.7939,219.3332,219.6983,110147.0
2018-02-16 13:45:00,252.76,252.78,252.46,252.49,29491.0,219.707,219.7244,219.4462,219.4723,29491.0
2018-02-16 13:50:00,252.46,252.55,252.11,252.12,43912.0,219.4462,219.5245,219.142,219.1507,43912.0
2018-02-16 13:55:00,252.15,252.46,251.97,252.23,45888.0,219.1768,219.4462,219.0203,219.2463,45888.0
2018-02-16 14:00:00,252.26,252.7,252.26,252.44,28395.0,219.2724,219.6549,219.2724,219.4289,28395.0
2018-02-16 14:05:00,252.42,252.55,252.21,252.21,36541.0,219.4115,219.5245,219.2289,219.2289,36541.0
2018-02-16 14:10:00,252.19,252.47,251.9,251.91,36839.0,219.2115,219.4549,218.9595,218.9682,36839.0
2018-02-16 14:15:00,251.91,252.03,251.55,251.93,105507.0,218.9682,219.0725,218.6552,218.9855,105507.0
2018-02-16 14:20:00,251.91,251.94,251.4,251.59,82028.0,218.9682,218.9942,218.5249,218.69,82028.0
2018-02-16 14:25:00,251.59,252.0,251.48,251.93,57917.0,218.69,219.0464,218.5944,218.9855,57917.0
2018-02-16 14:30:00,251.95,252.21,251.62,252.21,45692.0,219.0029,219.2289,218.7161,219.2289,45692.0
2018-02-16 14:35:00,252.19,252.38,252.04,252.26,54357.0,219.2115,219.3767,219.0812,219.2724,54357.0
2018-02-16 14:40:00,252.26,252.34,251.92,252.02,54145.0,219.2724,219.3419,218.9769,219.0638,54145.0
2018-02-16 14:45:00,252.07,252.35,251.85,252.24,44821.0,219.1072,219.3506,218.916,219.255,44821.0
2018-02-16 14:50:00,252.24,252.26,251.92,252.26,21809.0,219.255,219.2724,218.9769,219.2724,21809.0
2018-02-16 14:55:00,252.29,252.62,252.26,252.6,69976.0,219.2985,219.5853,219.2724,219.5679,69976.0
2018-02-16 15:00:00,252.59,252.74,252.36,252.56,40448.0,219.5592,219.6896,219.3593,219.5332,40448.0
2018-02-16 15:05:00,252.52,252.87,252.51,252.87,61179.0,219.4984,219.8026,219.4897,219.8026,61179.0
2018-02-16 15:10:00,252.87,253.02,252.67,252.72,71637.0,219.8026,219.933,219.6288,219.6722,71637.0
2018-02-16 15:15:00,252.74,252.83,252.5,252.73,35973.0,219.6896,219.7679,219.481,219.6809,35973.0
2018-02-16 15:20:00,252.74,252.91,252.57,252.72,37128.0,219.6896,219.8374,219.5419,219.6722,37128.0
2018-02-16 15:25:00,252.66,253.08,252.62,252.86,174511.0,219.6201,219.9852,219.5853,219.7939,174511.0
2018-02-16 15:30:00,252.82,252.94,252.48,252.54,114375.0,219.7592,219.8635,219.4636,219.5158,114375.0
2018-02-16 15:35:00,252.54,252.75,252.33,252.69,63819.0,219.5158,219.6983,219.3332,219.6462,63819.0
2018-02-16 15:40:00,252.68,252.68,252.34,252.38,64042.0,219.6375,219.6375,219.3419,219.3767,64042.0
2018-02-16 15:45:00,252.38,252.98,252.34,252.79,117736.0,219.3767,219.8982,219.3419,219.7331,117736.0
2018-02-16 15:50:00,252.79,252.88,252.54,252.66,97695.0,219.7331,219.8113,219.5158,219.6201,97695.0
2018-02-16 15:55:00,252.67,252.73,251.89,251.95,285126.0,219.6288,219.6809,218.9508,219.0029,285126.0
2018-02-20 09:30:00,250.44,251.26,250.39,251.06,193851.0,217.6904,218.4032,217.6469,218.2293,193851.0
2018-02-20 09:35:00,251.04,251.42,250.99,251.16,115736.0,218.2119,218.5422,218.1685,218.3162,115736.0
2018-02-20 09:40:00,251.18,251.27,250.87,250.9,82471.0,218.3336,218.4119,218.0642,218.0902,82471.0
2018-02-20 09:45:00,250.92,251.27,250.72,251.27,62316.0,218.1076,218.4119,217.9338,218.4119,62316.0
2018-02-20 09:50:00,251.32,251.36,250.82,250.84,106447.0,218.4553,218.4901,218.0207,218.0381,106447.0
2018-02-20 09:55:00,250.82,250.91,250.37,250.46,72112.0,218.0207,218.0989,217.6295,217.7078,72112.0
2018-02-20 10:00:00,250.48,250.57,250.18,250.28,72513.0,217.7252,217.8034,217.4644,217.5513,72513.0
2018-02-20 10:05:00,250.33,250.6,250.3,250.53,45644.0,217.5948,217.8295,217.5687,217.7686,45644.0
2018-02-20 10:10:00,250.57,250.8,250.49,250.56,98891.0,217.8034,218.0033,217.7339,217.7947,98891.0
2018-02-20 10:15:00,250.56,250.7,250.27,250.62,51979.0,217.7947,217.9164,217.5426,217.8469,51979.0
2018-02-20 10:20:00,250.66,250.84,250.56,250.58,35656.0,217.8816,218.0381,217.7947,217.8121,35656.0
2018-02-20 10:25:00,250.59,250.79,250.33,250.36,56475.0,217.8208,217.9946,217.5948,217.6209,56475.0
2018-02-20 10:30:00,250.35,250.5,249.97,250.0,131215.0,217.6122,217.7425,217.2819,217.3079,131215.0
2018-02-20 10:35:00,249.98,250.13,249.65,249.83,138813.0,217.2905,217.4209,217.0037,217.1602,138813.0
2018-02-20 10:40:00,249.83,250.23,249.76,250.16,51526.0,217.1602,217.5079,217.0993,217.447,51526.0
2018-02-20 10:45:00,250.15,250.41,249.98,250.25,54902.0,217.4383,217.6643,217.2905,217.5252,54902.0
2018-02-20 10:50:00,250.28,250.31,249.98,250.11,27409.0,217.5513,217.5774,217.2905,217.4035,27409.0
2018-02-20 10:55:00,250.09,250.28,249.95,250.01,40644.0,217.3862,217.5513,217.2645,217.3166,40644.0
2018-02-20 11:00:00,250.01,250.49,249.89,250.48,60035.0,217.3166,217.7339,217.2123,217.7252,60035.0
2018-02-20 11:05:00,250.46,250.72,250.35,250.65,52991.0,217.7078,217.9338,217.6122,217.8729,52991.0
2018-02-20 11:10:00,250.67,250.72,250.55,250.63,34672.0,217.8903,217.9338,217.786,217.8555,34672.0
2018-02-20 11:15:00,250.59,250.66,250.4,250.56,58271.0,217.8208,217.8816,217.6556,217.7947,58271.0
2018-02-20 11:20:00,250.54,251.08,250.54,251.02,92290.0,217.7773,218.2467,217.7773,218.1945,92290.0
2018-02-20 11:25:00,251.03,251.26,250.94,251.21,115836.0,218.2032,218.4032,218.125,218.3597,115836.0
2018-02-20 11:30:00,251.25,251.31,251.14,251.21,79697.0,218.3945,218.4466,218.2989,218.3597,79697.0
2018-02-20 11:35:00,251.22,251.31,250.84,250.87,65961.0,218.3684,218.4466,218.0381,218.0642,65961.0
2018-02-20 11:40:00,250.81,251.01,250.74,250.92,40299.0,218.012,218.1859,217.9512,218.1076,40299.0
2018-02-20 11:45:00,250.95,251.01,250.84,250.93,28619.0,218.1337,218.1859,218.0381,218.1163,28619.0
2018-02-20 11:50:00,250.93,251.11,250.86,251.09,34458.0,218.1163,218.2728,218.0555,218.2554,34458.0
2018-02-20 11:55:00,251.11,251.37,251.04,251.34,42283.0,218.2728,218.4988,218.2119,218.4727,42283.0
2018-02-20 12:00:00,251.33,251.59,251.31,251.33,70121.0,218.464,218.69,218.4466,218.464,70121.0
2018-02-20 12:05:00,251.36,251.49,251.34,251.44,26834.0,218.4901,218.6031,218.4727,218.5596,26834.0
2018-02-20 12:10:00,251.43,251.52,251.31,251.35,19906.0,218.5509,218.6292,218.4466,218.4814,19906.0
2018-02-20 12:15:00,251.35,251.43,251.16,251.19,29461.0,218.4814,218.5509,218.3162,218.3423,29461.0
2018-02-20 12:20:00,251.18,251.29,251.13,251.21,21393.0,218.3336,218.4292,218.2902,218.3597,21393.0
2018-02-20 12:25:00,251.2,251.21,251.02,251.12,20427.0,218.351,218.3597,218.1945,218.2815,20427.0
2018-02-20 12:30:00,251.12,251.3,250.96,251.12,24864.0,218.2815,218.4379,218.1424,218.2815,24864.0
2018-02-20 12:35:00,251.16,251.26,251.06,251.22,19969.0,218.3162,218.4032,218.2293,218.3684,19969.0
2018-02-20 12:40:00,251.23,251.29,250.9,250.96,24766.0,218.3771,218.4292,218.0902,218.1424,24766.0
2018-02-20 12:45:00,250.98,251.12,250.96,251.12,12772.0,218.1598,218.2815,218.1424,218.2815,12772.0
2018-02-20 12:50:00,251.1,251.16,250.98,251.07,12595.0,218.2641,218.3162,218.1598,218.238,12595.0
2018-02-20 12:55:00,251.13,251.34,251.1,251.2,21783.0,218.2902,218.4727,218.2641,218.351,21783.0
2018-02-20 13:00:00,251.15,251.24,250.85,250.85,48354.0,218.3075,218.3858,218.0468,218.0468,48354.0
2018-02-20 13:05:00,250.83,250.88,250.45,250.53,62225.0,218.0294,218.0729,217.6991,217.7686,62225.0
2018-02-20 13:10:00,250.5,250.63,250.38,250.52,26369.0,217.7425,217.8555,217.6382,217.7599,26369.0
2018-02-20 13:15:00,250.5,250.63,250.4,250.57,21843.0,217.7425,217.8555,217.6556,217.8034,21843.0
2018-02-20 13:20:00,250.6,250.65,250.45,250.65,21580.0,217.8295,217.8729,217.6991,217.8729,21580.0
2018-02-20 13:25:00,250.65,250.65,250.24,250.37,51292.0,217.8729,217.8729,217.5165,217.6295,51292.0
2018-02-20 13:30:00,250.35,250.55,250.2,250.55,32442.0,217.6122,217.786,217.4818,217.786,32442.0
2018-02-20 13:35:00,250.54,250.69,250.52,250.59,15068.0,217.7773,217.9077,217.7599,217.8208,15068.0
2018-02-20 13:40:00,250.6,250.71,250.44,250.46,17710.0,217.8295,217.9251,217.6904,217.7078,17710.0
2018-02-20 13:45:00,250.47,250.82,250.47,250.82,25224.0,217.7165,218.0207,217.7165,218.0207,25224.0
2018-02-20 13:50:00,250.8,250.92,250.7,250.87,24058.0,218.0033,218.1076,217.9164,218.0642,24058.0
2018-02-20 13:55:00,250.85,250.85,250.54,250.78,27105.0,218.0468,218.0468,217.7773,217.9859,27105.0
2018-02-20 14:00:00,250.8,250.87,250.52,250.64,23410.0,218.0033,218.0642,217.7599,217.8642,23410.0
2018-02-20 14:05:00,250.59,250.61,250.2,250.27,54492.0,217.8208,217.8382,217.4818,217.5426,54492.0
2018-02-20 14:10:00,250.3,250.35,249.89,249.98,50035.0,217.5687,217.6122,217.2123,217.2905,50035.0
2018-02-20 14:15:00,249.97,250.1,249.93,250.02,36343.0,217.2819,217.3949,217.2471,217.3253,36343.0
2018-02-20 14:20:00,250.05,250.26,249.94,250.15,40245.0,217.3514,217.5339,217.2558,217.4383,40245.0
2018-02-20 14:25:00,250.16,250.36,250.05,250.08,30681.0,217.447,217.6209,217.3514,217.3775,30681.0
2018-02-20 14:30:00,250.05,250.45,250.03,250.28,29875.0,217.3514,217.6991,217.334,217.5513,29875.0
2018-02-20 14:35:00,250.31,250.45,250.25,250.44,22980.0,217.5774,217.6991,217.5252,217.6904,22980.0
2018-02-20 14:40:00,250.43,250.47,250.21,250.25,20964.0,217.6817,217.7165,217.4905,217.5252,20964.0
2018-02-20 14:45:00,250.27,250.39,250.1,250.11,33768.0,217.5426,217.6469,217.3949,217.4035,33768.0
2018-02-20 14:50:00,250.14,250.2,249.67,249.69,64681.0,217.4296,217.4818,217.0211,217.0385,64681.0
2018-02-20 14:55:00,249.73,249.83,249.55,249.57,72938.0,217.0732,217.1602,216.9168,216.9342,72938.0
2018-02-20 15:00:00,249.58,249.74,249.52,249.62,63327.0,216.9429,217.0819,216.8907,216.9776,63327.0
2018-02-20 15:05:00,249.61,249.85,249.16,249.18,145788.0,216.9689,217.1775,216.5778,216.5952,145788.0
2018-02-20 15:10:00,249.19,249.39,248.92,249.05,138573.0,216.6039,216.7777,216.3692,216.4822,138573.0
2018-02-20 15:15:00,249.06,249.29,249.0,249.18,475061.0,216.4908,216.6908,216.4387,216.5952,475061.0
2018-02-20 15:20:00,249.15,249.15,248.59,249.0,151908.0,216.5691,216.5691,216.0823,216.4387,151908.0
2018-02-20 15:25:00,248.98,249.18,248.79,249.07,79160.0,216.4213,216.5952,216.2562,216.4995,79160.0
2018-02-20 15:30:00,249.07,249.31,249.07,249.25,74789.0,216.4995,216.7082,216.4995,216.656,74789.0
2018-02-20 15:35:00,249.26,249.45,249.03,249.28,85053.0,216.6647,216.8299,216.4648,216.6821,85053.0
2018-02-20 15:40:00,249.27,249.27,248.95,248.95,61476.0,216.6734,216.6734,216.3952,216.3952,61476.0
2018-02-20 15:45:00,248.93,249.66,248.85,249.53,88307.0,216.3778,217.0124,216.3083,216.8994,88307.0
2018-02-20 15:50:00,249.56,249.76,249.46,249.63,65070.0,216.9255,217.0993,216.8385,216.9863,65070.0
2018-02-20 15:55:00,249.65,249.78,249.3,249.35,242669.0,217.0037,217.1167,216.6995,216.7429,242669.0
2018-02-21 09:30:00,249.6,250.08,249.39,249.95,102660.0,216.9602,217.3775,216.7777,217.2645,102660.0
2018-02-21 09:35:00,249.99,250.52,249.99,250.41,133503.0,217.2992,217.7599,217.2992,217.6643,133503.0
2018-02-21 09:40:00,250.46,250.48,250.23,250.28,66227.0,217.7078,217.7252,217.5079,217.5513,66227.0
2018-02-21 09:45:00,250.31,250.71,250.29,250.48,75894.0,217.5774,217.9251,217.56,217.7252,75894.0
2018-02-21 09:50:00,250.55,250.65,250.26,250.34,78794.0,217.786,217.8729,217.5339,217.6035,78794.0
2018-02-21 09:55:00,250.36,250.39,250.1,250.1,70049.0,217.6209,217.6469,217.3949,217.3949,70049.0
2018-02-21 10:00:00,250.1,250.29,249.8,249.93,87750.0,217.3949,217.56,217.1341,217.2471,87750.0
2018-02-21 10:05:00,249.92,250.24,249.85,250.24,33897.0,217.2384,217.5165,217.1775,217.5165,33897.0
2018-02-21 10:10:00,250.23,250.28,249.88,249.89,45414.0,217.5079,217.5513,217.2036,217.2123,45414.0
2018-02-21 10:15:00,249.94,250.44,249.94,250.33,50284.0,217.2558,217.6904,217.2558,217.5948,50284.0
2018-02-21 10:20:00,250.35,250.58,250.32,250.38,29026.0,217.6122,217.8121,217.5861,217.6382,29026.0
2018-02-21 10:25:00,250.33,250.36,250.15,250.34,21405.0,217.5948,217.6209,217.4383,217.6035,21405.0
2018-02-21 10:30:00,250.34,250.53,250.26,250.52,32989.0,217.6035,217.7686,217.5339,217.7599,32989.0
2018-02-21 10:35:00,250.51,250.66,250.35,250.58,40664.0,217.7512,217.8816,217.6122,217.8121,40664.0
2018-02-21 10:40:00,250.56,250.74,250.46,250.72,22798.0,217.7947,217.9512,217.7078,217.9338,22798.0
2018-02-21 10:45:00,250.73,250.88,250.65,250.65,45240.0,217.9425,218.0729,217.8729,217.8729,45240.0
2018-02-21 10:50:00,250.68,250.83,250.56,250.74,37788.0,217.899,218.0294,217.7947,217.9512,37788.0
2018-02-21 10:55:00,250.75,250.87,250.64,250.8,31857.0,217.9599,218.0642,217.8642,218.0033,31857.0
2018-02-21 11:00:00,250.8,250.91,250.69,250.72,18159.0,218.0033,218.0989,217.9077,217.9338,18159.0
2018-02-21 11:05:00,250.79,250.86,250.69,250.69,25810.0,217.9946,218.0555,217.9077,217.9077,25810.0
2018-02-21 11:10:00,250.68,250.68,250.34,250.36,52719.0,217.899,217.899,217.6035,217.6209,52719.0
2018-02-21 11:15:00,250.39,250.51,250.35,250.45,27635.0,217.6469,217.7512,217.6122,217.6991,27635.0
2018-02-21 11:20:00,250.48,250.56,250.4,250.53,26567.0,217.7252,217.7947,217.6556,217.7686,26567.0
2018-02-21 11:25:00,250.53,250.81,250.5,250.8,28979.0,217.7686,218.012,217.7425,218.0033,28979.0
2018-02-21 11:30:00,250.77,250.99,250.71,250.93,20243.0,217.9772,218.1685,217.9251,218.1163,20243.0
2018-02-21 11:35:00,250.93,251.1,250.8,250.84,49994.0,218.1163,218.2641,218.0033,218.0381,49994.0
2018-02-21 11:40:00,250.85,250.92,250.71,250.72,24326.0,218.0468,218.1076,217.9251,217.9338,24326.0
2018-02-21 11:45:00,250.7,250.85,250.65,250.79,16432.0,217.9164,218.0468,217.8729,217.9946,16432.0
2018-02-21 11:50:00,250.82,250.93,250.71,250.77,11732.0,218.0207,218.1163,217.9251,217.9772,11732.0
2018-02-21 11:55:00,250.78,250.79,250.5,250.52,26208.0,217.9859,217.9946,217.7425,217.7599,26208.0
2018-02-21 12:00:00,250.54,250.59,250.18,250.23,35611.0,217.7773,217.8208,217.4644,217.5079,35611.0
2018-02-21 12:05:00,250.3,250.36,250.16,250.23,43021.0,217.5687,217.6209,217.447,217.5079,43021.0
2018-02-21 12:10:00,250.21,250.41,250.14,250.31,31538.0,217.4905,217.6643,217.4296,217.5774,31538.0
2018-02-21 12:15:00,250.28,250.52,250.22,250.51,30227.0,217.5513,217.7599,217.4992,217.7512,30227.0
2018-02-21 12:20:00,250.47,250.47,250.1,250.15,17804.0,217.7165,217.7165,217.3949,217.4383,17804.0
2018-02-21 12:25:00,250.17,250.26,250.02,250.26,29134.0,217.4557,217.5339,217.3253,217.5339,29134.0
2018-02-21 12:30:00,250.25,250.37,250.22,250.34,21281.0,217.5252,217.6295,217.4992,217.6035,21281.0
2018-02-21 12:35:00,250.4,250.51,250.37,250.43,17857.0,217.6556,217.7512,217.6295,217.6817,17857.0
2018-02-21 12:40:00,250.43,250.55,250.31,250.35,25023.0,217.6817,217.786,217.5774,217.6122,25023.0
2018-02-21 12:45:00,250.4,250.61,250.38,250.56,23303.0,217.6556,217.8382,217.6382,217.7947,23303.0
2018-02-21 12:50:00,250.59,250.8,250.55,250.8,32139.0,217.8208,218.0033,217.786,218.0033,32139.0
2018-02-21 12:55:00,250.83,250.91,250.79,250.89,28673.0,218.0294,218.0989,217.9946,218.0815,28673.0
2018-02-21 13:00:00,250.9,250.94,250.76,250.77,22652.0,218.0902,218.125,217.9685,217.9772,22652.0
2018-02-21 13:05:00,250.76,250.91,250.72,250.85,15401.0,217.9685,218.0989,217.9338,218.0468,15401.0
2018-02-21 13:10:00,250.87,250.87,250.76,250.84,10195.0,218.0642,218.0642,217.9685,218.0381,10195.0
2018-02-21 13:15:00,250.83,250.92,250.83,250.87,23283.0,218.0294,218.1076,218.0294,218.0642,23283.0
2018-02-21 13:20:00,250.87,250.88,250.8,250.82,12655.0,218.0642,218.0729,218.0033,218.0207,12655.0
2018-02-21 13:25:00,250.8,250.86,250.73,250.86,18450.0,218.0033,218.0555,217.9425,218.0555,18450.0
2018-02-21 13:30:00,250.87,250.98,250.86,250.89,17143.0,218.0642,218.1598,218.0555,218.0815,17143.0
2018-02-21 13:35:00,250.89,251.03,250.82,250.83,10997.0,218.0815,218.2032,218.0207,218.0294,10997.0
2018-02-21 13:40:00,250.84,250.84,250.63,250.77,17449.0,218.0381,218.0381,217.8555,217.9772,17449.0
2018-02-21 13:45:00,250.74,251.01,250.73,250.93,13059.0,217.9512,218.1859,217.9425,218.1163,13059.0
2018-02-21 13:50:00,250.91,251.08,250.91,250.99,15758.0,218.0989,218.2467,218.0989,218.1685,15758.0
2018-02-21 13:55:00,251.01,251.09,250.9,250.91,10985.0,218.1859,218.2554,218.0902,218.0989,10985.0
2018-02-21 14:00:00,250.9,251.74,250.61,251.61,118004.0,218.0902,218.8204,217.8382,218.7074,118004.0
2018-02-21 14:05:00,251.64,252.35,251.48,252.01,192877.0,218.7335,219.3506,218.5944,219.0551,192877.0
2018-02-21 14:10:00,251.99,252.27,251.7,251.8,99008.0,219.0377,219.2811,218.7856,218.8725,99008.0
2018-02-21 14:15:00,251.82,252.17,251.77,252.07,50077.0,218.8899,219.1942,218.8465,219.1072,50077.0
2018-02-21 14:20:00,252.1,252.34,251.9,252.3,63870.0,219.1333,219.3419,218.9595,219.3072,63870.0
2018-02-21 14:25:00,252.29,252.51,251.83,251.83,90118.0,219.2985,219.4897,218.8986,218.8986,90118.0
2018-02-21 14:30:00,251.9,252.03,251.61,251.81,78289.0,218.9595,219.0725,218.7074,218.8812,78289.0
2018-02-21 14:35:00,251.89,251.95,251.63,251.87,44368.0,218.9508,219.0029,218.7248,218.9334,44368.0
2018-02-21 14:40:00,251.87,252.05,251.66,251.74,21833.0,218.9334,219.0899,218.7509,218.8204,21833.0
2018-02-21 14:45:00,251.72,251.72,251.09,251.09,143510.0,218.803,218.803,218.2554,218.2554,143510.0
2018-02-21 14:50:00,251.07,251.19,250.65,250.9,120276.0,218.238,218.3423,217.8729,218.0902,120276.0
2018-02-21 14:55:00,250.9,251.27,250.9,250.97,503269.0,218.0902,218.4119,218.0902,218.1511,503269.0
2018-02-21 15:00:00,250.99,250.99,250.03,250.04,172101.0,218.1685,218.1685,217.334,217.3427,172101.0
2018-02-21 15:05:00,250.03,250.21,249.46,249.67,141435.0,217.334,217.4905,216.8385,217.0211,141435.0
2018-02-21 15:10:00,249.67,249.79,249.11,249.66,194928.0,217.0211,217.1254,216.5343,217.0124,194928.0
2018-02-21 15:15:00,249.64,249.83,249.36,249.55,103292.0,216.995,217.1602,216.7516,216.9168,103292.0
2018-02-21 15:20:00,249.61,249.85,249.2,249.43,109716.0,216.9689,217.1775,216.6125,216.8125,109716.0
2018-02-21 15:25:00,249.39,249.99,249.19,249.88,155351.0,216.7777,217.2992,216.6039,217.2036,155351.0
2018-02-21 15:30:00,249.87,250.28,249.8,249.95,123554.0,217.1949,217.5513,217.1341,217.2645,123554.0
2018-02-21 15:35:00,249.96,250.11,249.43,249.45,73037.0,217.2732,217.4035,216.8125,216.8299,73037.0
2018-02-21 15:40:00,249.44,249.48,248.86,249.1,173176.0,216.8212,216.8559,216.317,216.5256,173176.0
2018-02-21 15:45:00,249.07,249.56,248.99,249.18,187850.0,216.4995,216.9255,216.43,216.5952,187850.0
2018-02-21 15:50:00,249.11,249.23,248.46,248.74,138658.0,216.5343,216.6386,215.9693,216.2127,138658.0
2018-02-21 15:55:00,248.73,248.8,247.71,247.73,343480.0,216.204,216.2648,215.3174,215.3348,343480.0
2018-02-22 09:30:00,248.64,249.43,248.56,249.39,199871.0,216.1258,216.8125,216.0562,216.7777,199871.0
2018-02-22 09:35:00,249.45,249.83,249.4,249.81,90944.0,216.8299,217.1602,216.7864,217.1428,90944.0
2018-02-22 09:40:00,249.82,250.01,249.44,249.5,108145.0,217.1515,217.3166,216.8212,216.8733,108145.0
2018-02-22 09:45:00,249.54,249.6,249.12,249.12,48397.0,216.9081,216.9602,216.543,216.543,48397.0
2018-02-22 09:50:00,249.13,249.16,248.53,248.8,101913.0,216.5517,216.5778,216.0302,216.2648,101913.0
2018-02-22 09:55:00,248.81,249.07,248.57,249.04,133487.0,216.2735,216.4995,216.0649,216.4735,133487.0
2018-02-22 10:00:00,249.06,249.24,248.62,249.1,114324.0,216.4908,216.6473,216.1084,216.5256,114324.0
2018-02-22 10:05:00,249.07,249.49,248.92,249.46,91543.0,216.4995,216.8646,216.3692,216.8385,91543.0
2018-02-22 10:10:00,249.44,249.65,249.14,249.15,84039.0,216.8212,217.0037,216.5604,216.5691,84039.0
2018-02-22 10:15:00,249.21,249.59,249.11,249.19,46312.0,216.6212,216.9515,216.5343,216.6039,46312.0
2018-02-22 10:20:00,249.17,249.73,249.1,249.7,45888.0,216.5865,217.0732,216.5256,217.0472,45888.0
2018-02-22 10:25:00,249.72,249.89,249.61,249.66,74585.0,217.0645,217.2123,216.9689,217.0124,74585.0
2018-02-22 10:30:00,249.67,249.77,249.46,249.53,36847.0,217.0211,217.108,216.8385,216.8994,36847.0
2018-02-22 10:35:00,249.48,249.96,249.43,249.95,56491.0,216.8559,217.2732,216.8125,217.2645,56491.0
2018-02-22 10:40:00,249.94,249.99,249.69,249.8,58950.0,217.2558,217.2992,217.0385,217.1341,58950.0
2018-02-22 10:45:00,249.8,250.22,249.75,250.2,107219.0,217.1341,217.4992,217.0906,217.4818,107219.0
2018-02-22 10:50:00,250.22,250.44,249.97,250.06,52163.0,217.4992,217.6904,217.2819,217.3601,52163.0
2018-02-22 10:55:00,250.01,250.15,249.81,249.92,70616.0,217.3166,217.4383,217.1428,217.2384,70616.0
2018-02-22 11:00:00,249.97,250.38,249.9,250.19,42712.0,217.2819,217.6382,217.221,217.4731,42712.0
2018-02-22 11:05:00,250.21,250.61,250.21,250.55,51150.0,217.4905,217.8382,217.4905,217.786,51150.0
2018-02-22 11:10:00,250.57,250.75,250.41,250.53,40295.0,217.8034,217.9599,217.6643,217.7686,40295.0
2018-02-22 11:15:00,250.63,250.74,250.3,250.35,87967.0,217.8555,217.9512,217.5687,217.6122,87967.0
2018-02-22 11:20:00,250.32,250.74,250.32,250.54,59046.0,217.5861,217.9512,217.5861,217.7773,59046.0
2018-02-22 11:25:00,250.54,250.83,250.53,250.69,77930.0,217.7773,218.0294,217.7686,217.9077,77930.0
2018-02-22 11:30:00,250.67,250.7,250.42,250.43,42680.0,217.8903,217.9164,217.673,217.6817,42680.0
2018-02-22 11:35:00,250.47,250.64,250.22,250.64,30248.0,217.7165,217.8642,217.4992,217.8642,30248.0
2018-02-22 11:40:00,250.67,251.0,250.64,250.98,29755.0,217.8903,218.1772,217.8642,218.1598,29755.0
2018-02-22 11:45:00,251.0,251.09,250.9,251.06,66574.0,218.1772,218.2554,218.0902,218.2293,66574.0
2018-02-22 11:50:00,251.08,251.22,250.94,251.09,53187.0,218.2467,218.3684,218.125,218.2554,53187.0
2018-02-22 11:55:00,251.19,251.26,251.09,251.09,26406.0,218.3423,218.4032,218.2554,218.2554,26406.0
2018-02-22 12:00:00,251.13,251.36,251.1,251.1,91828.0,218.2902,218.4901,218.2641,218.2641,91828.0
2018-02-22 12:05:00,251.12,251.15,250.84,251.01,71236.0,218.2815,218.3075,218.0381,218.1859,71236.0
2018-02-22 12:10:00,250.97,251.08,250.93,251.0,19528.0,218.1511,218.2467,218.1163,218.1772,19528.0
2018-02-22 12:15:00,250.97,251.2,250.96,251.07,30189.0,218.1511,218.351,218.1424,218.238,30189.0
2018-02-22 12:20:00,251.09,251.27,251.09,251.25,15265.0,218.2554,218.4119,218.2554,218.3945,15265.0
2018-02-22 12:25:00,251.22,251.28,250.81,250.87,30579.0,218.3684,218.4205,218.012,218.0642,30579.0
2018-02-22 12:30:00,250.86,250.92,250.41,250.56,48278.0,218.0555,218.1076,217.6643,217.7947,48278.0
2018-02-22 12:35:00,250.56,250.75,250.5,250.68,22907.0,217.7947,217.9599,217.7425,217.899,22907.0
2018-02-22 12:40:00,250.68,250.79,250.56,250.67,32717.0,217.899,217.9946,217.7947,217.8903,32717.0
2018-02-22 12:45:00,250.7,250.71,250.11,250.15,75152.0,217.9164,217.9251,217.4035,217.4383,75152.0
2018-02-22 12:50:00,250.1,250.54,249.86,250.48,129425.0,217.3949,217.7773,217.1862,217.7252,129425.0
2018-02-22 12:55:00,250.48,250.62,250.08,250.09,34984.0,217.7252,217.8469,217.3775,217.3862,34984.0
2018-02-22 13:00:00,250.07,250.5,250.07,250.35,45504.0,217.3688,217.7425,217.3688,217.6122,45504.0
2018-02-22 13:05:00,250.33,250.57,250.13,250.41,33056.0,217.5948,217.8034,217.4209,217.6643,33056.0
2018-02-22 13:10:00,250.41,250.43,249.75,249.83,100265.0,217.6643,217.6817,217.0906,217.1602,100265.0
2018-02-22 13:15:00,249.75,250.02,249.71,249.71,56263.0,217.0906,217.3253,217.0559,217.0559,56263.0
2018-02-22 13:20:00,249.71,249.84,249.54,249.77,67221.0,217.0559,217.1689,216.9081,217.108,67221.0
2018-02-22 13:25:00,249.72,250.23,249.7,250.06,80815.0,217.0645,217.5079,217.0472,217.3601,80815.0
2018-02-22 13:30:00,250.04,250.11,249.56,249.56,75015.0,217.3427,217.4035,216.9255,216.9255,75015.0
2018-02-22 13:35:00,249.58,249.95,249.57,249.9,36495.0,216.9429,217.2645,216.9342,217.221,36495.0
2018-02-22 13:40:00,249.9,249.91,249.52,249.71,38310.0,217.221,217.2297,216.8907,217.0559,38310.0
2018-02-22 13:45:00,249.61,249.71,249.27,249.37,50501.0,216.9689,217.0559,216.6734,216.7603,50501.0
2018-02-22 13:50:00,249.36,250.05,249.3,250.03,73001.0,216.7516,217.3514,216.6995,217.334,73001.0
2018-02-22 13:55:00,250.0,250.08,249.86,249.93,44189.0,217.3079,217.3775,217.1862,217.2471,44189.0
2018-02-22 14:00:00,249.88,250.3,249.87,250.24,34100.0,217.2036,217.5687,217.1949,217.5165,34100.0
2018-02-22 14:05:00,250.23,250.39,250.1,250.11,52535.0,217.5079,217.6469,217.3949,217.4035,52535.0
2018-02-22 14:10:00,250.12,250.17,249.97,250.15,17884.0,217.4122,217.4557,217.2819,217.4383,17884.0
2018-02-22 14:15:00,250.18,250.32,250.1,250.32,35097.0,217.4644,217.5861,217.3949,217.5861,35097.0
2018-02-22 14:20:00,250.32,250.32,250.04,250.29,19039.0,217.5861,217.5861,217.3427,217.56,19039.0
2018-02-22 14:25:00,250.27,250.7,250.18,250.63,50030.0,217.5426,217.9164,217.4644,217.8555,50030.0
2018-02-22 14:30:00,250.69,250.82,250.58,250.79,70420.0,217.9077,218.0207,217.8121,217.9946,70420.0
2018-02-22 14:35:00,250.79,250.8,250.49,250.6,21646.0,217.9946,218.0033,217.7339,217.8295,21646.0
2018-02-22 14:40:00,250.53,250.53,250.23,250.28,29055.0,217.7686,217.7686,217.5079,217.5513,29055.0
2018-02-22 14:45:00,250.26,250.26,249.91,249.95,23736.0,217.5339,217.5339,217.2297,217.2645,23736.0
2018-02-22 14:50:00,249.97,250.08,249.88,249.94,42561.0,217.2819,217.3775,217.2036,217.2558,42561.0
2018-02-22 14:55:00,249.95,249.99,249.28,249.33,144542.0,217.2645,217.2992,216.6821,216.7255,144542.0
2018-02-22 15:00:00,249.39,249.56,248.98,249.21,60075.0,216.7777,216.9255,216.4213,216.6212,60075.0
2018-02-22 15:05:00,249.19,249.42,248.95,249.02,79004.0,216.6039,216.8038,216.3952,216.4561,79004.0
2018-02-22 15:10:00,249.05,249.72,248.98,249.72,61952.0,216.4822,217.0645,216.4213,217.0645,61952.0
2018-02-22 15:15:00,249.7,249.77,249.32,249.71,44061.0,217.0472,217.108,216.7169,217.0559,44061.0
2018-02-22 15:20:00,249.74,249.92,249.55,249.79,46312.0,217.0819,217.2384,216.9168,217.1254,46312.0
2018-02-22 15:25:00,249.76,250.1,249.61,249.65,69561.0,217.0993,217.3949,216.9689,217.0037,69561.0
2018-02-22 15:30:00,249.66,249.89,249.45,249.78,62403.0,217.0124,217.2123,216.8299,217.1167,62403.0
2018-02-22 15:35:00,249.82,249.85,249.27,249.57,77398.0,217.1515,217.1775,216.6734,216.9342,77398.0
2018-02-22 15:40:00,249.58,249.93,249.37,249.4,68680.0,216.9429,217.2471,216.7603,216.7864,68680.0
2018-02-22 15:45:00,249.44,249.44,248.79,248.82,139040.0,216.8212,216.8212,216.2562,216.2822,139040.0
2018-02-22 15:50:00,248.84,249.76,248.78,249.37,131161.0,216.2996,217.0993,216.2475,216.7603,131161.0
2018-02-22 15:55:00,249.4,249.56,249.14,249.44,201637.0,216.7864,216.9255,216.5604,216.8212,201637.0
2018-02-23 09:30:00,250.79,251.34,250.58,251.34,207118.0,217.9946,218.4727,217.8121,218.4727,207118.0
2018-02-23 09:35:00,251.34,251.46,250.55,250.98,136051.0,218.4727,218.577,217.786,218.1598,136051.0
2018-02-23 09:40:00,250.96,251.26,250.92,251.04,95961.0,218.1424,218.4032,218.1076,218.2119,95961.0
2018-02-23 09:45:00,251.05,251.15,250.65,250.74,64726.0,218.2206,218.3075,217.8729,217.9512,64726.0
2018-02-23 09:50:00,250.74,251.12,250.59,251.07,73862.0,217.9512,218.2815,217.8208,218.238,73862.0
2018-02-23 09:55:00,251.0,251.15,250.71,250.88,40692.0,218.1772,218.3075,217.9251,218.0729,40692.0
2018-02-23 10:00:00,250.89,251.08,250.6,250.91,46672.0,218.0815,218.2467,217.8295,218.0989,46672.0
2018-02-23 10:05:00,250.91,250.92,250.65,250.77,34018.0,218.0989,218.1076,217.8729,217.9772,34018.0
2018-02-23 10:10:00,250.78,250.87,250.4,250.5,55827.0,217.9859,218.0642,217.6556,217.7425,55827.0
2018-02-23 10:15:00,250.5,250.5,250.09,250.27,111401.0,217.7425,217.7425,217.3862,217.5426,111401.0
2018-02-23 10:20:00,250.26,250.36,250.12,250.28,49923.0,217.5339,217.6209,217.4122,217.5513,49923.0
2018-02-23 10:25:00,250.27,250.43,250.09,250.14,42433.0,217.5426,217.6817,217.3862,217.4296,42433.0
2018-02-23 10:30:00,250.1,250.45,250.05,250.23,25006.0,217.3949,217.6991,217.3514,217.5079,25006.0
2018-02-23 10:35:00,250.24,250.45,250.09,250.39,26970.0,217.5165,217.6991,217.3862,217.6469,26970.0
2018-02-23 10:40:00,250.41,250.83,250.41,250.83,55403.0,217.6643,218.0294,217.6643,218.0294,55403.0
2018-02-23 10:45:00,250.86,250.94,250.61,250.61,24653.0,218.0555,218.125,217.8382,217.8382,24653.0
2018-02-23 10:50:00,250.65,250.88,250.58,250.73,79810.0,217.8729,218.0729,217.8121,217.9425,79810.0
2018-02-23 10:55:00,250.7,250.8,250.62,250.72,31792.0,217.9164,218.0033,217.8469,217.9338,31792.0
2018-02-23 11:00:00,250.73,251.17,250.66,251.13,133894.0,217.9425,218.3249,217.8816,218.2902,133894.0
2018-02-23 11:05:00,251.13,251.13,250.96,251.03,25959.0,218.2902,218.2902,218.1424,218.2032,25959.0
2018-02-23 11:10:00,251.07,251.07,250.83,250.94,59216.0,218.238,218.238,218.0294,218.125,59216.0
2018-02-23 11:15:00,250.99,251.18,250.66,250.73,49603.0,218.1685,218.3336,217.8816,217.9425,49603.0
2018-02-23 11:20:00,250.73,250.94,250.73,250.83,13815.0,217.9425,218.125,217.9425,218.0294,13815.0
2018-02-23 11:25:00,250.84,251.1,250.82,250.95,45045.0,218.0381,218.2641,218.0207,218.1337,45045.0
2018-02-23 11:30:00,250.99,251.12,250.91,251.01,32379.0,218.1685,218.2815,218.0989,218.1859,32379.0
2018-02-23 11:35:00,250.98,251.31,250.94,251.28,31048.0,218.1598,218.4466,218.125,218.4205,31048.0
2018-02-23 11:40:00,251.29,251.29,251.04,251.12,27432.0,218.4292,218.4292,218.2119,218.2815,27432.0
2018-02-23 11:45:00,251.13,251.2,251.0,251.0,12961.0,218.2902,218.351,218.1772,218.1772,12961.0
2018-02-23 11:50:00,251.02,251.28,251.0,251.28,56262.0,218.1945,218.4205,218.1772,218.4205,56262.0
2018-02-23 11:55:00,251.26,251.42,251.14,251.3,45163.0,218.4032,218.5422,218.2989,218.4379,45163.0
2018-02-23 12:00:00,251.28,251.35,251.2,251.28,17755.0,218.4205,218.4814,218.351,218.4205,17755.0
2018-02-23 12:05:00,251.27,251.35,251.13,251.14,37154.0,218.4119,218.4814,218.2902,218.2989,37154.0
2018-02-23 12:10:00,251.14,251.25,251.13,251.2,22916.0,218.2989,218.3945,218.2902,218.351,22916.0
2018-02-23 12:15:00,251.24,251.34,251.24,251.34,28803.0,218.3858,218.4727,218.3858,218.4727,28803.0
2018-02-23 12:20:00,251.34,251.36,251.2,251.25,17003.0,218.4727,218.4901,218.351,218.3945,17003.0
2018-02-23 12:25:00,251.27,251.27,250.74,250.77,72917.0,218.4119,218.4119,217.9512,217.9772,72917.0
2018-02-23 12:30:00,250.78,250.95,250.72,250.86,57286.0,217.9859,218.1337,217.9338,218.0555,57286.0
2018-02-23 12:35:00,250.85,250.96,250.82,250.93,13866.0,218.0468,218.1424,218.0207,218.1163,13866.0
2018-02-23 12:40:00,250.98,250.98,250.72,250.72,32821.0,218.1598,218.1598,217.9338,217.9338,32821.0
2018-02-23 12:45:00,250.7,250.94,250.67,250.92,25163.0,217.9164,218.125,217.8903,218.1076,25163.0
2018-02-23 12:50:00,250.9,250.91,250.76,250.85,31866.0,218.0902,218.0989,217.9685,218.0468,31866.0
2018-02-23 12:55:00,250.83,250.91,250.73,250.87,14401.0,218.0294,218.0989,217.9425,218.0642,14401.0
2018-02-23 13:00:00,250.87,250.88,250.71,250.77,26331.0,218.0642,218.0729,217.9251,217.9772,26331.0
2018-02-23 13:05:00,250.73,250.73,250.52,250.61,27813.0,217.9425,217.9425,217.7599,217.8382,27813.0
2018-02-23 13:10:00,250.64,250.73,250.5,250.62,41154.0,217.8642,217.9425,217.7425,217.8469,41154.0
2018-02-23 13:15:00,250.61,250.72,250.58,250.71,21501.0,217.8382,217.9338,217.8121,217.9251,21501.0
2018-02-23 13:20:00,250.72,250.96,250.72,250.91,14309.0,217.9338,218.1424,217.9338,218.0989,14309.0
2018-02-23 13:25:00,250.95,250.95,250.78,250.9,40605.0,218.1337,218.1337,217.9859,218.0902,40605.0
2018-02-23 13:30:00,250.9,251.08,250.88,251.02,39363.0,218.0902,218.2467,218.0729,218.1945,39363.0
2018-02-23 13:35:00,251.02,251.16,250.94,251.07,29227.0,218.1945,218.3162,218.125,218.238,29227.0
2018-02-23 13:40:00,251.07,251.11,250.97,251.01,39511.0,218.238,218.2728,218.1511,218.1859,39511.0
2018-02-23 13:45:00,251.02,251.04,250.94,250.96,18688.0,218.1945,218.2119,218.125,218.1424,18688.0
2018-02-23 13:50:00,250.97,251.04,250.87,250.88,7534.0,218.1511,218.2119,218.0642,218.0729,7534.0
2018-02-23 13:55:00,250.89,251.08,250.84,251.06,33320.0,218.0815,218.2467,218.0381,218.2293,33320.0
2018-02-23 14:00:00,251.04,251.1,250.84,250.86,17907.0,218.2119,218.2641,218.0381,218.0555,17907.0
2018-02-23 14:05:00,250.87,250.87,250.68,250.78,34432.0,218.0642,218.0642,217.899,217.9859,34432.0
2018-02-23 14:10:00,250.84,250.84,250.67,250.76,18732.0,218.0381,218.0381,217.8903,217.9685,18732.0
2018-02-23 14:15:00,250.74,250.92,250.73,250.73,20959.0,217.9512,218.1076,217.9425,217.9425,20959.0
2018-02-23 14:20:00,250.72,251.1,250.69,251.04,79237.0,217.9338,218.2641,217.9077,218.2119,79237.0
2018-02-23 14:25:00,251.02,251.02,250.91,251.0,22675.0,218.1945,218.1945,218.0989,218.1772,22675.0
2018-02-23 14:30:00,250.99,251.11,250.96,251.11,26568.0,218.1685,218.2728,218.1424,218.2728,26568.0
2018-02-23 14:35:00,251.13,251.23,250.82,250.98,85409.0,218.2902,218.3771,218.0207,218.1598,85409.0
2018-02-23 14:40:00,250.99,251.17,250.96,251.16,9531.0,218.1685,218.3249,218.1424,218.3162,9531.0
2018-02-23 14:45:00,251.18,251.66,251.16,251.64,92016.0,218.3336,218.7509,218.3162,218.7335,92016.0
2018-02-23 14:50:00,251.65,251.78,251.54,251.71,81339.0,218.7422,218.8552,218.6465,218.7943,81339.0
2018-02-23 14:55:00,251.7,251.88,251.69,251.77,60029.0,218.7856,218.9421,218.7769,218.8465,60029.0
2018-02-23 15:00:00,251.76,252.16,251.74,252.16,49296.0,218.8378,219.1855,218.8204,219.1855,49296.0
2018-02-23 15:05:00,252.17,252.26,252.0,252.06,80729.0,219.1942,219.2724,219.0464,219.0985,80729.0
2018-02-23 15:10:00,252.05,252.14,251.88,251.89,58365.0,219.0899,219.1681,218.9421,218.9508,58365.0
2018-02-23 15:15:00,251.93,251.97,251.84,251.93,43214.0,218.9855,219.0203,218.9073,218.9855,43214.0
2018-02-23 15:20:00,251.93,252.28,251.89,252.24,50632.0,218.9855,219.2898,218.9508,219.255,50632.0
2018-02-23 15:25:00,252.24,252.46,252.2,252.25,54989.0,219.255,219.4462,219.2202,219.2637,54989.0
2018-02-23 15:30:00,252.26,252.52,252.0,252.03,77660.0,219.2724,219.4984,219.0464,219.0725,77660.0
2018-02-23 15:35:00,252.03,252.36,252.03,252.24,83807.0,219.0725,219.3593,219.0725,219.255,83807.0
2018-02-23 15:40:00,252.25,252.4,252.21,252.39,66998.0,219.2637,219.3941,219.2289,219.3854,66998.0
2018-02-23 15:45:00,252.38,252.65,252.29,252.39,146474.0,219.3767,219.6114,219.2985,219.3854,146474.0
2018-02-23 15:50:00,252.38,252.54,252.36,252.48,145136.0,219.3767,219.5158,219.3593,219.4636,145136.0
2018-02-23 15:55:00,252.46,252.95,252.41,252.92,256908.0,219.4462,219.8722,219.4028,219.8461,256908.0
2018-02-26 09:30:00,254.32,254.62,253.96,254.59,229102.0,221.063,221.3238,220.7501,221.2977,229102.0
2018-02-26 09:35:00,254.63,255.21,254.63,255.2,225324.0,221.3325,221.8366,221.3325,221.8279,225324.0
2018-02-26 09:40:00,255.22,255.25,254.95,255.03,96939.0,221.8453,221.8714,221.6106,221.6802,96939.0
2018-02-26 09:45:00,255.08,255.19,254.88,255.14,98009.0,221.7236,221.8192,221.5498,221.7758,98009.0
2018-02-26 09:50:00,255.16,255.38,255.11,255.18,74938.0,221.7932,221.9844,221.7497,221.8105,74938.0
2018-02-26 09:55:00,255.16,255.28,254.94,255.02,73460.0,221.7932,221.8975,221.6019,221.6715,73460.0
2018-02-26 10:00:00,255.03,255.12,254.86,254.91,62563.0,221.6802,221.7584,221.5324,221.5759,62563.0
2018-02-26 10:05:00,254.9,255.17,254.86,255.14,66429.0,221.5672,221.8019,221.5324,221.7758,66429.0
2018-02-26 10:10:00,255.11,255.12,254.74,254.74,52577.0,221.7497,221.7584,221.4281,221.4281,52577.0
2018-02-26 10:15:00,254.74,254.86,254.5,254.81,69698.0,221.4281,221.5324,221.2195,221.4889,69698.0
2018-02-26 10:20:00,254.81,254.81,254.61,254.65,28742.0,221.4889,221.4889,221.3151,221.3499,28742.0
2018-02-26 10:25:00,254.73,254.79,254.35,254.46,50121.0,221.4194,221.4715,221.0891,221.1847,50121.0
2018-02-26 10:30:00,254.43,254.5,254.21,254.24,50315.0,221.1586,221.2195,220.9674,220.9935,50315.0
2018-02-26 10:35:00,254.28,254.75,254.25,254.75,62293.0,221.0282,221.4368,221.0022,221.4368,62293.0
2018-02-26 10:40:00,254.72,254.9,254.65,254.87,44765.0,221.4107,221.5672,221.3499,221.5411,44765.0
2018-02-26 10:45:00,254.88,254.94,254.68,254.82,30315.0,221.5498,221.6019,221.3759,221.4976,30315.0
2018-02-26 10:50:00,254.83,254.83,254.59,254.69,40470.0,221.5063,221.5063,221.2977,221.3846,40470.0
2018-02-26 10:55:00,254.69,254.69,254.49,254.57,41470.0,221.3846,221.3846,221.2108,221.2803,41470.0
2018-02-26 11:00:00,254.58,255.12,254.4,255.11,83805.0,221.289,221.7584,221.1325,221.7497,83805.0
2018-02-26 11:05:00,255.12,255.25,255.0,255.18,59773.0,221.7584,221.8714,221.6541,221.8105,59773.0
2018-02-26 11:10:00,255.19,255.28,255.18,255.19,53565.0,221.8192,221.8975,221.8105,221.8192,53565.0
2018-02-26 11:15:00,255.24,255.4,255.07,255.39,98470.0,221.8627,222.0018,221.7149,221.9931,98470.0
2018-02-26 11:20:00,255.39,255.45,255.32,255.32,60408.0,221.9931,222.0452,221.9322,221.9322,60408.0
2018-02-26 11:25:00,255.33,255.44,255.25,255.39,52852.0,221.9409,222.0365,221.8714,221.9931,52852.0
2018-02-26 11:30:00,255.38,255.42,255.17,255.17,66827.0,221.9844,222.0192,221.8019,221.8019,66827.0
2018-02-26 11:35:00,255.19,255.25,255.04,255.09,32505.0,221.8192,221.8714,221.6889,221.7323,32505.0
2018-02-26 11:40:00,255.07,255.33,255.07,255.27,31788.0,221.7149,221.9409,221.7149,221.8888,31788.0
2018-02-26 11:45:00,255.32,255.32,255.17,255.18,14788.0,221.9322,221.9322,221.8019,221.8105,14788.0
2018-02-26 11:50:00,255.17,255.28,255.12,255.12,9580.0,221.8019,221.8975,221.7584,221.7584,9580.0
2018-02-26 11:55:00,255.12,255.3,255.09,255.19,18894.0,221.7584,221.9149,221.7323,221.8192,18894.0
2018-02-26 12:00:00,255.19,255.34,255.17,255.28,8791.0,221.8192,221.9496,221.8019,221.8975,8791.0
2018-02-26 12:05:00,255.32,255.68,255.32,255.65,73540.0,221.9322,222.2452,221.9322,222.2191,73540.0
2018-02-26 12:10:00,255.68,255.83,255.64,255.73,52257.0,222.2452,222.3755,222.2104,222.2886,52257.0
2018-02-26 12:15:00,255.76,255.79,255.65,255.79,23694.0,222.3147,222.3408,222.2191,222.3408,23694.0
2018-02-26 12:20:00,255.81,255.88,255.76,255.85,40263.0,222.3582,222.419,222.3147,222.3929,40263.0
2018-02-26 12:25:00,255.86,255.94,255.83,255.87,40727.0,222.4016,222.4712,222.3755,222.4103,40727.0
2018-02-26 12:30:00,255.89,255.96,255.7,255.71,65864.0,222.4277,222.4885,222.2625,222.2712,65864.0
2018-02-26 12:35:00,255.71,255.8,255.64,255.74,51227.0,222.2712,222.3495,222.2104,222.2973,51227.0
2018-02-26 12:40:00,255.72,255.79,255.58,255.79,29540.0,222.2799,222.3408,222.1582,222.3408,29540.0
2018-02-26 12:45:00,255.82,256.15,255.75,256.13,55244.0,222.3669,222.6537,222.306,222.6363,55244.0
2018-02-26 12:50:00,256.14,256.29,256.13,256.23,63390.0,222.645,222.7754,222.6363,222.7232,63390.0
2018-02-26 12:55:00,256.23,256.37,256.23,256.29,70479.0,222.7232,222.8449,222.7232,222.7754,70479.0
2018-02-26 13:00:00,256.34,256.42,256.32,256.34,88414.0,222.8189,222.8884,222.8015,222.8189,88414.0
2018-02-26 13:05:00,256.35,256.41,256.25,256.37,75652.0,222.8275,222.8797,222.7406,222.8449,75652.0
2018-02-26 13:10:00,256.36,256.39,256.27,256.32,41562.0,222.8362,222.8623,222.758,222.8015,41562.0
2018-02-26 13:15:00,256.35,256.35,256.26,256.3,33077.0,222.8275,222.8275,222.7493,222.7841,33077.0
2018-02-26 13:20:00,256.31,256.54,256.26,256.48,65475.0,222.7928,222.9927,222.7493,222.9405,65475.0
2018-02-26 13:25:00,256.49,256.67,256.13,256.6,44255.0,222.9492,223.1057,222.6363,223.0449,44255.0
2018-02-26 13:30:00,256.6,256.62,256.33,256.39,62706.0,223.0449,223.0622,222.8102,222.8623,62706.0
2018-02-26 13:35:00,256.4,256.42,256.27,256.32,29549.0,222.871,222.8884,222.758,222.8015,29549.0
2018-02-26 13:40:00,256.32,256.42,256.28,256.38,21148.0,222.8015,222.8884,222.7667,222.8536,21148.0
2018-02-26 13:45:00,256.4,256.4,256.3,256.31,30245.0,222.871,222.871,222.7841,222.7928,30245.0
2018-02-26 13:50:00,256.32,256.33,256.23,256.28,26175.0,222.8015,222.8102,222.7232,222.7667,26175.0
2018-02-26 13:55:00,256.29,256.37,256.28,256.36,29867.0,222.7754,222.8449,222.7667,222.8362,29867.0
2018-02-26 14:00:00,256.39,256.56,256.34,256.49,59929.0,222.8623,223.0101,222.8189,222.9492,59929.0
2018-02-26 14:05:00,256.52,256.62,256.52,256.6,32565.0,222.9753,223.0622,222.9753,223.0449,32565.0
2018-02-26 14:10:00,256.61,256.65,256.55,256.62,46100.0,223.0535,223.0883,223.0014,223.0622,46100.0
2018-02-26 14:15:00,256.63,256.74,256.55,256.65,26744.0,223.0709,223.1665,223.0014,223.0883,26744.0
2018-02-26 14:20:00,256.67,256.75,256.65,256.69,19313.0,223.1057,223.1752,223.0883,223.1231,19313.0
2018-02-26 14:25:00,256.7,256.73,256.41,256.41,42977.0,223.1318,223.1579,222.8797,222.8797,42977.0
2018-02-26 14:30:00,256.42,256.52,256.34,256.48,30004.0,222.8884,222.9753,222.8189,222.9405,30004.0
2018-02-26 14:35:00,256.51,256.59,256.44,256.44,36844.0,222.9666,223.0362,222.9058,222.9058,36844.0
2018-02-26 14:40:00,256.45,256.47,256.33,256.33,33872.0,222.9145,222.9319,222.8102,222.8102,33872.0
2018-02-26 14:45:00,256.32,256.38,256.17,256.19,35257.0,222.8015,222.8536,222.6711,222.6885,35257.0
2018-02-26 14:50:00,256.18,256.4,256.05,256.4,55444.0,222.6798,222.871,222.5668,222.871,55444.0
2018-02-26 14:55:00,256.38,256.47,256.23,256.25,28719.0,222.8536,222.9319,222.7232,222.7406,28719.0
2018-02-26 15:00:00,256.27,256.52,256.17,256.52,38921.0,222.758,222.9753,222.6711,222.9753,38921.0
2018-02-26 15:05:00,256.55,256.82,256.42,256.82,70137.0,223.0014,223.2361,222.8884,223.2361,70137.0
2018-02-26 15:10:00,256.8,256.91,256.66,256.66,44948.0,223.2187,223.3143,223.097,223.097,44948.0
2018-02-26 15:15:00,256.65,256.83,256.57,256.8,32025.0,223.0883,223.2448,223.0188,223.2187,32025.0
2018-02-26 15:20:00,256.81,257.0,256.78,256.9,60753.0,223.2274,223.3925,223.2013,223.3056,60753.0
2018-02-26 15:25:00,256.9,257.09,256.8,257.03,64279.0,223.3056,223.4708,223.2187,223.4186,64279.0
2018-02-26 15:30:00,257.01,257.12,256.87,257.07,71585.0,223.4012,223.4969,223.2795,223.4534,71585.0
2018-02-26 15:35:00,257.06,257.15,256.92,257.11,119892.0,223.4447,223.5229,223.323,223.4882,119892.0
2018-02-26 15:40:00,257.1,257.18,256.71,256.72,87543.0,223.4795,223.549,223.1405,223.1492,87543.0
2018-02-26 15:45:00,256.72,256.85,256.52,256.52,118854.0,223.1492,223.2622,222.9753,222.9753,118854.0
2018-02-26 15:50:00,256.53,256.7,256.39,256.5,153405.0,222.984,223.1318,222.8623,222.9579,153405.0
2018-02-26 15:55:00,256.5,256.94,256.49,256.92,389027.0,222.9579,223.3404,222.9492,223.323,389027.0
2018-02-27 09:30:00,257.19,257.28,256.7,256.84,410293.0,223.5577,223.6359,223.1318,223.2535,410293.0
2018-02-27 09:35:00,256.92,257.56,256.92,257.52,883326.0,223.323,223.8793,223.323,223.8446,883326.0
2018-02-27 09:40:00,257.5,257.5,257.06,257.25,104562.0,223.8272,223.8272,223.4447,223.6099,104562.0
2018-02-27 09:45:00,257.25,257.46,257.08,257.2,75139.0,223.6099,223.7924,223.4621,223.5664,75139.0
2018-02-27 09:50:00,257.23,257.41,256.77,256.77,98819.0,223.5925,223.7489,223.1926,223.1926,98819.0
2018-02-27 09:55:00,256.77,257.01,256.73,256.88,95662.0,223.1926,223.4012,223.1579,223.2882,95662.0
2018-02-27 10:00:00,256.89,257.16,256.81,257.08,89195.0,223.2969,223.5316,223.2274,223.4621,89195.0
2018-02-27 10:05:00,257.07,257.44,256.94,257.41,78967.0,223.4534,223.775,223.3404,223.7489,78967.0
2018-02-27 10:10:00,257.42,257.77,257.4,257.63,80976.0,223.7576,224.0619,223.7402,223.9402,80976.0
2018-02-27 10:15:00,257.64,257.64,257.34,257.53,51900.0,223.9489,223.9489,223.6881,223.8532,51900.0
2018-02-27 10:20:00,257.54,257.86,257.54,257.78,112543.0,223.8619,224.1401,223.8619,224.0706,112543.0
2018-02-27 10:25:00,257.77,257.81,257.41,257.53,72046.0,224.0619,224.0966,223.7489,223.8532,72046.0
2018-02-27 10:30:00,257.48,257.57,257.05,257.05,78860.0,223.8098,223.888,223.436,223.436,78860.0
2018-02-27 10:35:00,257.04,257.25,256.77,256.86,63417.0,223.4273,223.6099,223.1926,223.2709,63417.0
2018-02-27 10:40:00,256.92,257.06,256.47,256.69,164164.0,223.323,223.4447,222.9319,223.1231,164164.0
2018-02-27 10:45:00,256.7,256.8,256.28,256.34,120431.0,223.1318,223.2187,222.7667,222.8189,120431.0
2018-02-27 10:50:00,256.34,256.54,256.11,256.12,188188.0,222.8189,222.9927,222.6189,222.6276,188188.0
2018-02-27 10:55:00,256.11,256.47,256.0,256.4,90743.0,222.6189,222.9319,222.5233,222.871,90743.0
2018-02-27 11:00:00,256.4,256.57,256.09,256.5,48983.0,222.871,223.0188,222.6015,222.9579,48983.0
2018-02-27 11:05:00,256.45,256.87,256.37,256.87,61026.0,222.9145,223.2795,222.8449,223.2795,61026.0
2018-02-27 11:10:00,256.89,257.08,256.79,256.94,99977.0,223.2969,223.4621,223.21,223.3404,99977.0
2018-02-27 11:15:00,256.95,257.17,256.79,256.82,58543.0,223.3491,223.5403,223.21,223.2361,58543.0
2018-02-27 11:20:00,256.83,256.87,256.49,256.63,42598.0,223.2448,223.2795,222.9492,223.0709,42598.0
2018-02-27 11:25:00,256.64,256.75,256.39,256.62,72964.0,223.0796,223.1752,222.8623,223.0622,72964.0
2018-02-27 11:30:00,256.63,257.1,256.5,256.91,53497.0,223.0709,223.4795,222.9579,223.3143,53497.0
2018-02-27 11:35:00,256.96,256.98,256.5,256.53,58680.0,223.3578,223.3752,222.9579,222.984,58680.0
2018-02-27 11:40:00,256.47,256.65,256.33,256.55,106765.0,222.9319,223.0883,222.8102,223.0014,106765.0
2018-02-27 11:45:00,256.55,256.77,256.27,256.76,94909.0,223.0014,223.1926,222.758,223.1839,94909.0
2018-02-27 11:50:00,256.75,256.76,256.32,256.4,44729.0,223.1752,223.1839,222.8015,222.871,44729.0
2018-02-27 11:55:00,256.41,256.59,256.1,256.18,85366.0,222.8797,223.0362,222.6102,222.6798,85366.0
2018-02-27 12:00:00,256.15,256.39,256.05,256.22,66131.0,222.6537,222.8623,222.5668,222.7145,66131.0
2018-02-27 12:05:00,256.28,256.47,256.25,256.43,34176.0,222.7667,222.9319,222.7406,222.8971,34176.0
2018-02-27 12:10:00,256.41,256.45,256.13,256.17,61533.0,222.8797,222.9145,222.6363,222.6711,61533.0
2018-02-27 12:15:00,256.19,256.25,255.84,255.92,68574.0,222.6885,222.7406,222.3842,222.4538,68574.0
2018-02-27 12:20:00,255.9,255.9,255.41,255.51,112359.0,222.4364,222.4364,222.0105,222.0974,112359.0
2018-02-27 12:25:00,255.48,255.96,255.4,255.87,61491.0,222.0713,222.4885,222.0018,222.4103,61491.0
2018-02-27 12:30:00,255.88,256.11,255.82,255.91,61336.0,222.419,222.6189,222.3669,222.4451,61336.0
2018-02-27 12:35:00,255.89,256.33,255.88,256.33,49146.0,222.4277,222.8102,222.419,222.8102,49146.0
2018-02-27 12:40:00,256.3,256.39,256.18,256.18,31266.0,222.7841,222.8623,222.6798,222.6798,31266.0
2018-02-27 12:45:00,256.2,256.43,256.15,256.35,44558.0,222.6972,222.8971,222.6537,222.8275,44558.0
2018-02-27 12:50:00,256.37,256.77,256.37,256.69,78823.0,222.8449,223.1926,222.8449,223.1231,78823.0
2018-02-27 12:55:00,256.72,256.88,256.5,256.84,43057.0,223.1492,223.2882,222.9579,223.2535,43057.0
2018-02-27 13:00:00,256.79,256.8,256.57,256.58,25675.0,223.21,223.2187,223.0188,223.0275,25675.0
2018-02-27 13:05:00,256.6,256.83,256.6,256.82,32301.0,223.0449,223.2448,223.0449,223.2361,32301.0
2018-02-27 13:10:00,256.82,256.87,256.45,256.45,35170.0,223.2361,223.2795,222.9145,222.9145,35170.0
2018-02-27 13:15:00,256.43,256.66,256.35,256.62,22216.0,222.8971,223.097,222.8275,223.0622,22216.0
2018-02-27 13:20:00,256.68,256.78,256.56,256.63,18386.0,223.1144,223.2013,223.0101,223.0709,18386.0
2018-02-27 13:25:00,256.63,256.78,256.53,256.61,19757.0,223.0709,223.2013,222.984,223.0535,19757.0
2018-02-27 13:30:00,256.59,256.59,256.19,256.19,34474.0,223.0362,223.0362,222.6885,222.6885,34474.0
2018-02-27 13:35:00,256.19,256.33,256.14,256.2,33815.0,222.6885,222.8102,222.645,222.6972,33815.0
2018-02-27 13:40:00,256.19,256.3,256.06,256.26,20870.0,222.6885,222.7841,222.5755,222.7493,20870.0
2018-02-27 13:45:00,256.29,256.55,256.04,256.05,38739.0,222.7754,223.0014,222.5581,222.5668,38739.0
2018-02-27 13:50:00,256.0,256.26,255.81,256.14,52265.0,222.5233,222.7493,222.3582,222.645,52265.0
2018-02-27 13:55:00,256.14,256.14,255.83,255.98,10024.0,222.645,222.645,222.3755,222.5059,10024.0
2018-02-27 14:00:00,256.01,256.13,255.63,255.64,28643.0,222.532,222.6363,222.2017,222.2104,28643.0
2018-02-27 14:05:00,255.6,255.88,255.35,255.78,35473.0,222.1756,222.419,221.9583,222.3321,35473.0
2018-02-27 14:10:00,255.76,255.84,255.44,255.67,28744.0,222.3147,222.3842,222.0365,222.2365,28744.0
2018-02-27 14:15:00,255.67,255.68,255.32,255.46,31063.0,222.2365,222.2452,221.9322,222.0539,31063.0
2018-02-27 14:20:00,255.5,255.57,255.28,255.31,28692.0,222.0887,222.1495,221.8975,221.9235,28692.0
2018-02-27 14:25:00,255.32,255.76,255.22,255.69,47279.0,221.9322,222.3147,221.8453,222.2539,47279.0
2018-02-27 14:30:00,255.66,256.01,255.55,256.0,76889.0,222.2278,222.532,222.1322,222.5233,76889.0
2018-02-27 14:35:00,255.95,256.12,255.82,255.84,26245.0,222.4799,222.6276,222.3669,222.3842,26245.0
2018-02-27 14:40:00,255.88,255.88,255.52,255.58,22142.0,222.419,222.419,222.1061,222.1582,22142.0
2018-02-27 14:45:00,255.61,255.62,255.16,255.17,29161.0,222.1843,222.193,221.7932,221.8019,29161.0
2018-02-27 14:50:00,255.18,255.43,255.17,255.33,35981.0,221.8105,222.0279,221.8019,221.9409,35981.0
2018-02-27 14:55:00,255.39,255.83,255.39,255.54,43610.0,221.9931,222.3755,221.9931,222.1235,43610.0
2018-02-27 15:00:00,255.5,255.67,255.27,255.28,24117.0,222.0887,222.2365,221.8888,221.8975,24117.0
2018-02-27 15:05:00,255.24,255.29,255.0,255.1,52843.0,221.8627,221.9062,221.6541,221.741,52843.0
2018-02-27 15:10:00,255.03,255.32,254.99,255.03,52841.0,221.6802,221.9322,221.6454,221.6802,52841.0
2018-02-27 15:15:00,255.03,255.25,254.97,255.01,53624.0,221.6802,221.8714,221.628,221.6628,53624.0
2018-02-27 15:20:00,254.98,255.25,254.77,255.01,79574.0,221.6367,221.8714,221.4542,221.6628,79574.0
2018-02-27 15:25:00,254.99,255.16,254.77,255.11,59401.0,221.6454,221.7932,221.4542,221.7497,59401.0
2018-02-27 15:30:00,255.16,255.32,254.85,254.9,59930.0,221.7932,221.9322,221.5237,221.5672,59930.0
2018-02-27 15:35:00,254.95,255.01,254.6,254.96,46098.0,221.6106,221.6628,221.3064,221.6193,46098.0
2018-02-27 15:40:00,254.9,255.04,254.65,254.68,63816.0,221.5672,221.6889,221.3499,221.3759,63816.0
2018-02-27 15:45:00,254.65,255.26,254.61,255.14,88382.0,221.3499,221.8801,221.3151,221.7758,88382.0
2018-02-27 15:50:00,255.11,255.12,254.44,254.59,103044.0,221.7497,221.7584,221.1673,221.2977,103044.0
2018-02-27 15:55:00,254.58,254.6,253.92,253.95,319905.0,221.289,221.3064,220.7153,220.7414,319905.0
2018-02-28 09:30:00,255.17,255.4,255.06,255.1,117948.0,221.8019,222.0018,221.7062,221.741,117948.0
2018-02-28 09:35:00,255.11,255.15,254.91,254.99,69218.0,221.7497,221.7845,221.5759,221.6454,69218.0
2018-02-28 09:40:00,254.98,255.11,254.84,255.06,69451.0,221.6367,221.7497,221.515,221.7062,69451.0
2018-02-28 09:45:00,255.09,255.15,254.75,255.09,54912.0,221.7323,221.7845,221.4368,221.7323,54912.0
2018-02-28 09:50:00,255.1,255.69,254.98,255.63,96432.0,221.741,222.2539,221.6367,222.2017,96432.0
2018-02-28 09:55:00,255.63,255.77,255.55,255.72,79786.0,222.2017,222.3234,222.1322,222.2799,79786.0
2018-02-28 10:00:00,255.73,255.73,255.42,255.46,60912.0,222.2886,222.2886,222.0192,222.0539,60912.0
2018-02-28 10:05:00,255.43,255.43,255.19,255.22,44550.0,222.0279,222.0279,221.8192,221.8453,44550.0
2018-02-28 10:10:00,255.19,255.36,255.05,255.3,48383.0,221.8192,221.967,221.6975,221.9149,48383.0
2018-02-28 10:15:00,255.28,255.56,255.24,255.52,51505.0,221.8975,222.1409,221.8627,222.1061,51505.0
2018-02-28 10:20:00,255.52,255.58,255.42,255.51,34680.0,222.1061,222.1582,222.0192,222.0974,34680.0
2018-02-28 10:25:00,255.51,255.57,255.32,255.5,28373.0,222.0974,222.1495,221.9322,222.0887,28373.0
2018-02-28 10:30:00,255.53,255.56,255.24,255.56,51672.0,222.1148,222.1409,221.8627,222.1409,51672.0
2018-02-28 10:35:00,255.52,255.67,255.5,255.6,22400.0,222.1061,222.2365,222.0887,222.1756,22400.0
2018-02-28 10:40:00,255.59,255.64,255.06,255.08,51855.0,222.1669,222.2104,221.7062,221.7236,51855.0
2018-02-28 10:45:00,255.09,255.17,254.8,254.82,40221.0,221.7323,221.8019,221.4802,221.4976,40221.0
2018-02-28 10:50:00,254.81,254.95,254.32,254.42,153503.0,221.4889,221.6106,221.063,221.1499,153503.0
2018-02-28 10:55:00,254.41,254.44,253.93,254.25,126766.0,221.1412,221.1673,220.724,221.0022,126766.0
2018-02-28 11:00:00,254.27,254.33,254.1,254.24,44173.0,221.0195,221.0717,220.8718,220.9935,44173.0
2018-02-28 11:05:00,254.24,254.43,253.8,253.8,45294.0,220.9935,221.1586,220.611,220.611,45294.0
2018-02-28 11:10:00,253.8,253.87,253.39,253.72,97505.0,220.611,220.6719,220.2546,220.5415,97505.0
2018-02-28 11:15:00,253.71,254.18,253.7,254.14,37528.0,220.5328,220.9413,220.5241,220.9065,37528.0
2018-02-28 11:20:00,254.1,254.13,253.78,253.8,58403.0,220.8718,220.8979,220.5936,220.611,58403.0
2018-02-28 11:25:00,253.82,254.33,253.72,254.22,75087.0,220.6284,221.0717,220.5415,220.9761,75087.0
2018-02-28 11:30:00,254.18,254.3,253.6,253.62,57892.0,220.9413,221.0456,220.4372,220.4545,57892.0
2018-02-28 11:35:00,253.6,253.89,253.54,253.61,21367.0,220.4372,220.6892,220.385,220.4459,21367.0
2018-02-28 11:40:00,253.58,253.77,253.48,253.7,25675.0,220.4198,220.5849,220.3329,220.5241,25675.0
2018-02-28 11:45:00,253.67,253.72,253.1,253.42,58058.0,220.498,220.5415,220.0025,220.2807,58058.0
2018-02-28 11:50:00,253.44,253.61,253.31,253.54,39671.0,220.2981,220.4459,220.1851,220.385,39671.0
2018-02-28 11:55:00,253.47,253.93,253.47,253.93,60142.0,220.3242,220.724,220.3242,220.724,60142.0
2018-02-28 12:00:00,253.93,254.08,253.84,253.84,32681.0,220.724,220.8544,220.6458,220.6458,32681.0
2018-02-28 12:05:00,253.81,254.22,253.72,254.17,21220.0,220.6197,220.9761,220.5415,220.9326,21220.0
2018-02-28 12:10:00,254.14,254.2,253.95,254.03,11306.0,220.9065,220.9587,220.7414,220.8109,11306.0
2018-02-28 12:15:00,254.01,254.12,253.76,253.78,16444.0,220.7935,220.8892,220.5762,220.5936,16444.0
2018-02-28 12:20:00,253.74,253.77,253.56,253.66,21210.0,220.5589,220.5849,220.4024,220.4893,21210.0
2018-02-28 12:25:00,253.76,253.86,253.58,253.64,14525.0,220.5762,220.6632,220.4198,220.4719,14525.0
2018-02-28 12:30:00,253.58,253.77,253.45,253.69,12150.0,220.4198,220.5849,220.3068,220.5154,12150.0
2018-02-28 12:35:00,253.68,254.13,253.61,254.12,23307.0,220.5067,220.8979,220.4459,220.8892,23307.0
2018-02-28 12:40:00,254.08,254.21,253.99,254.1,18997.0,220.8544,220.9674,220.7762,220.8718,18997.0
2018-02-28 12:45:00,254.07,254.58,254.07,254.54,81323.0,220.8457,221.289,220.8457,221.2542,81323.0
2018-02-28 12:50:00,254.52,254.52,254.26,254.38,58514.0,221.2369,221.2369,221.0109,221.1152,58514.0
2018-02-28 12:55:00,254.41,254.41,254.19,254.27,11072.0,221.1412,221.1412,220.95,221.0195,11072.0
2018-02-28 13:00:00,254.23,254.23,253.87,253.94,26744.0,220.9848,220.9848,220.6719,220.7327,26744.0
2018-02-28 13:05:00,253.94,254.07,253.83,254.02,13980.0,220.7327,220.8457,220.6371,220.8022,13980.0
2018-02-28 13:10:00,254.05,254.19,253.93,253.94,25420.0,220.8283,220.95,220.724,220.7327,25420.0
2018-02-28 13:15:00,253.97,254.01,253.82,253.99,21174.0,220.7588,220.7935,220.6284,220.7762,21174.0
2018-02-28 13:20:00,253.96,254.31,253.91,254.3,20630.0,220.7501,221.0543,220.7066,221.0456,20630.0
2018-02-28 13:25:00,254.27,254.36,254.13,254.25,14309.0,221.0195,221.0978,220.8979,221.0022,14309.0
2018-02-28 13:30:00,254.25,254.35,254.08,254.29,24811.0,221.0022,221.0891,220.8544,221.0369,24811.0
2018-02-28 13:35:00,254.3,254.34,254.17,254.21,29317.0,221.0456,221.0804,220.9326,220.9674,29317.0
2018-02-28 13:40:00,254.2,254.3,254.08,254.1,31349.0,220.9587,221.0456,220.8544,220.8718,31349.0
2018-02-28 13:45:00,254.12,254.21,253.68,253.7,28678.0,220.8892,220.9674,220.5067,220.5241,28678.0
2018-02-28 13:50:00,253.72,254.0,253.58,254.0,29270.0,220.5415,220.7849,220.4198,220.7849,29270.0
2018-02-28 13:55:00,254.02,254.39,254.01,254.39,24275.0,220.8022,221.1239,220.7935,221.1239,24275.0
2018-02-28 14:00:00,254.38,254.74,254.37,254.6,69443.0,221.1152,221.4281,221.1065,221.3064,69443.0
2018-02-28 14:05:00,254.6,254.71,254.49,254.56,19903.0,221.3064,221.402,221.2108,221.2716,19903.0
2018-02-28 14:10:00,254.59,254.67,254.39,254.4,51260.0,221.2977,221.3672,221.1239,221.1325,51260.0
2018-02-28 14:15:00,254.44,254.56,254.41,254.49,17287.0,221.1673,221.2716,221.1412,221.2108,17287.0
2018-02-28 14:20:00,254.52,254.57,254.43,254.48,43235.0,221.2369,221.2803,221.1586,221.2021,43235.0
2018-02-28 14:25:00,254.49,254.66,254.34,254.36,33180.0,221.2108,221.3585,221.0804,221.0978,33180.0
2018-02-28 14:30:00,254.35,254.35,253.76,253.83,71594.0,221.0891,221.0891,220.5762,220.6371,71594.0
2018-02-28 14:35:00,253.81,254.06,253.65,253.68,40329.0,220.6197,220.837,220.4806,220.5067,40329.0
2018-02-28 14:40:00,253.65,253.79,253.54,253.54,19711.0,220.4806,220.6023,220.385,220.385,19711.0
2018-02-28 14:45:00,253.5,253.54,253.21,253.34,62903.0,220.3502,220.385,220.0982,220.2112,62903.0
2018-02-28 14:50:00,253.28,253.29,252.89,253.12,72125.0,220.159,220.1677,219.82,220.0199,72125.0
2018-02-28 14:55:00,253.09,253.17,252.64,252.75,43104.0,219.9939,220.0634,219.6027,219.6983,43104.0
2018-02-28 15:00:00,252.78,252.93,252.33,252.49,140227.0,219.7244,219.8548,219.3332,219.4723,140227.0
2018-02-28 15:05:00,252.52,252.85,252.35,252.84,110033.0,219.4984,219.7852,219.3506,219.7765,110033.0
2018-02-28 15:10:00,252.82,252.94,252.44,252.71,63846.0,219.7592,219.8635,219.4289,219.6635,63846.0
2018-02-28 15:15:00,252.71,252.75,252.25,252.4,94479.0,219.6635,219.6983,219.2637,219.3941,94479.0
2018-02-28 15:20:00,252.39,252.39,251.84,252.06,163654.0,219.3854,219.3854,218.9073,219.0985,163654.0
2018-02-28 15:25:00,252.07,252.21,251.68,252.11,80017.0,219.1072,219.2289,218.7682,219.142,80017.0
2018-02-28 15:30:00,252.12,252.17,251.81,251.89,50712.0,219.1507,219.1942,218.8812,218.9508,50712.0
2018-02-28 15:35:00,251.89,252.5,251.76,252.49,84518.0,218.9508,219.481,218.8378,219.4723,84518.0
2018-02-28 15:40:00,252.5,252.5,251.98,252.05,75985.0,219.481,219.481,219.029,219.0899,75985.0
2018-02-28 15:45:00,252.02,252.05,251.13,251.16,299870.0,219.0638,219.0899,218.2902,218.3162,299870.0
2018-02-28 15:50:00,251.16,251.17,250.6,250.6,206367.0,218.3162,218.3249,217.8295,217.8295,206367.0
2018-02-28 15:55:00,250.62,251.04,250.2,250.23,490042.0,217.8469,218.2119,217.4818,217.5079,490042.0
2018-03-01 09:30:00,250.21,250.8,250.1,250.47,136543.0,217.4905,218.0033,217.3949,217.7165,136543.0
2018-03-01 09:35:00,250.47,250.49,249.33,249.55,145766.0,217.7165,217.7339,216.7255,216.9168,145766.0
2018-03-01 09:40:00,249.54,249.59,248.72,248.96,117650.0,216.9081,216.9515,216.1953,216.4039,117650.0
2018-03-01 09:45:00,248.98,249.64,248.9,249.42,62289.0,216.4213,216.995,216.3518,216.8038,62289.0
2018-03-01 09:50:00,249.47,249.53,248.87,248.87,100541.0,216.8472,216.8994,216.3257,216.3257,100541.0
2018-03-01 09:55:00,248.86,249.45,248.75,249.11,94171.0,216.317,216.8299,216.2214,216.5343,94171.0
2018-03-01 10:00:00,249.12,250.05,248.84,249.98,95922.0,216.543,217.3514,216.2996,217.2905,95922.0
2018-03-01 10:05:00,250.04,250.27,249.72,249.97,80038.0,217.3427,217.5426,217.0645,217.2819,80038.0
2018-03-01 10:10:00,249.93,250.0,249.34,249.95,75196.0,217.2471,217.3079,216.7342,217.2645,75196.0
2018-03-01 10:15:00,249.93,250.49,249.72,250.24,67474.0,217.2471,217.7339,217.0645,217.5165,67474.0
2018-03-01 10:20:00,250.22,250.36,249.82,250.35,65341.0,217.4992,217.6209,217.1515,217.6122,65341.0
2018-03-01 10:25:00,250.31,250.8,249.93,250.78,93653.0,217.5774,218.0033,217.2471,217.9859,93653.0
2018-03-01 10:30:00,250.82,251.61,250.71,251.6,167535.0,218.0207,218.7074,217.9251,218.6987,167535.0
2018-03-01 10:35:00,251.58,251.87,251.01,251.37,148025.0,218.6813,218.9334,218.1859,218.4988,148025.0
2018-03-01 10:40:00,251.38,251.56,250.81,250.87,85084.0,218.5075,218.6639,218.012,218.0642,85084.0
2018-03-01 10:45:00,250.92,251.15,250.53,250.78,75265.0,218.1076,218.3075,217.7686,217.9859,75265.0
2018-03-01 10:50:00,250.77,250.77,250.42,250.62,39017.0,217.9772,217.9772,217.673,217.8469,39017.0
2018-03-01 10:55:00,250.59,250.68,249.89,250.07,52423.0,217.8208,217.899,217.2123,217.3688,52423.0
2018-03-01 11:00:00,250.07,250.56,249.93,250.37,85735.0,217.3688,217.7947,217.2471,217.6295,85735.0
2018-03-01 11:05:00,250.31,250.78,250.29,250.55,41573.0,217.5774,217.9859,217.56,217.786,41573.0
2018-03-01 11:10:00,250.51,250.56,249.92,250.19,74321.0,217.7512,217.7947,217.2384,217.4731,74321.0
2018-03-01 11:15:00,250.23,250.55,250.19,250.55,45405.0,217.5079,217.786,217.4731,217.786,45405.0
2018-03-01 11:20:00,250.52,250.89,250.44,250.44,35824.0,217.7599,218.0815,217.6904,217.6904,35824.0
2018-03-01 11:25:00,250.56,250.56,249.57,249.85,71558.0,217.7947,217.7947,216.9342,217.1775,71558.0
2018-03-01 11:30:00,249.89,250.06,249.7,249.98,35316.0,217.2123,217.3601,217.0472,217.2905,35316.0
2018-03-01 11:35:00,249.99,250.18,249.81,249.95,35677.0,217.2992,217.4644,217.1428,217.2645,35677.0
2018-03-01 11:40:00,250.05,250.5,249.8,250.46,48384.0,217.3514,217.7425,217.1341,217.7078,48384.0
2018-03-01 11:45:00,250.47,250.77,250.44,250.44,60556.0,217.7165,217.9772,217.6904,217.6904,60556.0
2018-03-01 11:50:00,250.43,250.84,250.31,250.76,26548.0,217.6817,218.0381,217.5774,217.9685,26548.0
2018-03-01 11:55:00,250.85,250.87,250.39,250.43,36002.0,218.0468,218.0642,217.6469,217.6817,36002.0
2018-03-01 12:00:00,250.44,250.51,249.69,249.78,65180.0,217.6904,217.7512,217.0385,217.1167,65180.0
2018-03-01 12:05:00,249.74,249.97,249.49,249.69,34512.0,217.0819,217.2819,216.8646,217.0385,34512.0
2018-03-01 12:10:00,249.69,249.95,249.67,249.82,20005.0,217.0385,217.2645,217.0211,217.1515,20005.0
2018-03-01 12:15:00,249.78,249.78,249.46,249.55,16640.0,217.1167,217.1167,216.8385,216.9168,16640.0
2018-03-01 12:20:00,249.43,249.43,249.13,249.2,42543.0,216.8125,216.8125,216.5517,216.6125,42543.0
2018-03-01 12:25:00,249.17,249.36,248.87,249.18,89122.0,216.5865,216.7516,216.3257,216.5952,89122.0
2018-03-01 12:30:00,249.12,249.12,248.46,248.66,121443.0,216.543,216.543,215.9693,216.1432,121443.0
2018-03-01 12:35:00,248.67,248.98,248.6,248.88,36889.0,216.1518,216.4213,216.091,216.3344,36889.0
2018-03-01 12:40:00,248.93,249.24,248.57,249.05,70074.0,216.3778,216.6473,216.0649,216.4822,70074.0
2018-03-01 12:45:00,249.04,249.27,248.7,249.26,21891.0,216.4735,216.6734,216.1779,216.6647,21891.0
2018-03-01 12:50:00,249.27,249.33,248.7,248.95,75919.0,216.6734,216.7255,216.1779,216.3952,75919.0
2018-03-01 12:55:00,249.01,249.06,248.5,248.59,53351.0,216.4474,216.4908,216.0041,216.0823,53351.0
2018-03-01 13:00:00,248.49,248.5,247.13,247.16,259907.0,215.9954,216.0041,214.8132,214.8393,259907.0
2018-03-01 13:05:00,247.14,247.24,246.59,246.79,112448.0,214.8219,214.9088,214.3438,214.5177,112448.0
2018-03-01 13:10:00,246.75,247.15,246.33,247.13,118608.0,214.4829,214.8306,214.1178,214.8132,118608.0
2018-03-01 13:15:00,247.07,247.25,246.9,246.94,50724.0,214.7611,214.9175,214.6133,214.6481,50724.0
2018-03-01 13:20:00,246.98,247.0,246.55,246.98,69950.0,214.6828,214.7002,214.3091,214.6828,69950.0
2018-03-01 13:25:00,247.0,247.79,247.0,247.45,91234.0,214.7002,215.3869,214.7002,215.0914,91234.0
2018-03-01 13:30:00,247.4,247.53,246.94,246.98,78772.0,215.0479,215.1609,214.6481,214.6828,78772.0
2018-03-01 13:35:00,246.9,247.33,246.79,247.09,31436.0,214.6133,214.9871,214.5177,214.7785,31436.0
2018-03-01 13:40:00,247.02,247.07,246.52,246.71,48499.0,214.7176,214.7611,214.283,214.4482,48499.0
2018-03-01 13:45:00,246.54,246.57,245.88,246.32,136958.0,214.3004,214.3265,213.7267,214.1092,136958.0
2018-03-01 13:50:00,246.36,246.56,246.25,246.3,39874.0,214.1439,214.3178,214.0483,214.0918,39874.0
2018-03-01 13:55:00,246.26,246.26,245.71,245.75,102015.0,214.057,214.057,213.5789,213.6137,102015.0
2018-03-01 14:00:00,245.85,245.96,244.71,245.37,289433.0,213.7006,213.7962,212.7097,213.2834,289433.0
2018-03-01 14:05:00,245.44,245.69,245.1,245.22,163380.0,213.3442,213.5615,213.0487,213.153,163380.0
2018-03-01 14:10:00,245.25,245.5,244.45,244.48,125538.0,213.1791,213.3964,212.4837,212.5098,125538.0
2018-03-01 14:15:00,244.54,245.67,244.37,245.58,122121.0,212.5619,213.5442,212.4142,213.4659,122121.0
2018-03-01 14:20:00,245.63,245.83,245.21,245.31,95467.0,213.5094,213.6832,213.1443,213.2312,95467.0
2018-03-01 14:25:00,245.34,245.76,245.01,245.75,56544.0,213.2573,213.6224,212.9705,213.6137,56544.0
2018-03-01 14:30:00,245.68,245.89,244.94,245.33,55531.0,213.5528,213.7354,212.9096,213.2486,55531.0
2018-03-01 14:35:00,245.41,245.41,244.72,244.93,66433.0,213.3182,213.3182,212.7184,212.9009,66433.0
2018-03-01 14:40:00,245.04,245.77,244.9,245.49,96164.0,212.9965,213.6311,212.8748,213.3877,96164.0
2018-03-01 14:45:00,245.42,245.81,245.03,245.06,46609.0,213.3268,213.6658,212.9878,213.0139,46609.0
2018-03-01 14:50:00,245.21,245.53,244.95,245.14,53986.0,213.1443,213.4225,212.9183,213.0835,53986.0
2018-03-01 14:55:00,245.15,245.55,245.13,245.46,38178.0,213.0922,213.4398,213.0748,213.3616,38178.0
2018-03-01 15:00:00,245.39,245.56,244.8,244.85,89515.0,213.3008,213.4485,212.7879,212.8314,89515.0
2018-03-01 15:05:00,244.81,246.01,244.8,245.93,97069.0,212.7966,213.8397,212.7879,213.7702,97069.0
2018-03-01 15:10:00,245.9,246.91,245.61,246.64,150678.0,213.7441,214.622,213.492,214.3873,150678.0
2018-03-01 15:15:00,246.63,247.15,246.3,247.15,142984.0,214.3786,214.8306,214.0918,214.8306,142984.0
2018-03-01 15:20:00,247.17,247.33,246.47,246.53,120092.0,214.848,214.9871,214.2395,214.2917,120092.0
2018-03-01 15:25:00,246.46,247.0,246.46,246.65,29147.0,214.2308,214.7002,214.2308,214.396,29147.0
2018-03-01 15:30:00,246.67,247.0,245.76,246.08,66858.0,214.4134,214.7002,213.6224,213.9005,66858.0
2018-03-01 15:35:00,246.18,246.19,245.44,245.62,70005.0,213.9875,213.9962,213.3442,213.5007,70005.0
2018-03-01 15:40:00,245.42,245.9,245.16,245.56,109818.0,213.3268,213.7441,213.1008,213.4485,109818.0
2018-03-01 15:45:00,245.52,246.41,245.36,246.24,173513.0,213.4138,214.1874,213.2747,214.0396,173513.0
2018-03-01 15:50:00,246.26,246.72,246.15,246.41,177741.0,214.057,214.4568,213.9614,214.1874,177741.0
2018-03-01 15:55:00,246.38,246.83,245.89,245.97,266647.0,214.1613,214.5525,213.7354,213.8049,266647.0
2018-03-02 09:30:00,243.55,244.1,243.17,243.69,348651.0,211.7014,212.1795,211.3711,211.8231,348651.0
2018-03-02 09:35:00,243.68,244.04,242.57,242.59,217748.0,211.8144,212.1273,210.8495,210.8669,217748.0
2018-03-02 09:40:00,242.56,243.22,242.38,242.39,150597.0,210.8408,211.4145,210.6844,210.6931,150597.0
2018-03-02 09:45:00,242.4,243.13,242.34,242.85,163212.0,210.7018,211.3363,210.6496,211.0929,163212.0
2018-03-02 09:50:00,242.88,243.29,242.45,242.47,186375.0,211.119,211.4754,210.7452,210.7626,186375.0
2018-03-02 09:55:00,242.47,242.95,242.34,242.9,156188.0,210.7626,211.1798,210.6496,211.1364,156188.0
2018-03-02 10:00:00,242.91,243.39,242.83,243.08,168665.0,211.1451,211.5623,211.0755,211.2928,168665.0
2018-03-02 10:05:00,243.08,243.08,242.52,242.9,93168.0,211.2928,211.2928,210.8061,211.1364,93168.0
2018-03-02 10:10:00,242.91,243.01,242.45,242.78,84919.0,211.1451,211.232,210.7452,211.0321,84919.0
2018-03-02 10:15:00,242.8,242.91,242.46,242.49,99016.0,211.0495,211.1451,210.7539,210.78,99016.0
2018-03-02 10:20:00,242.53,242.95,242.34,242.71,59041.0,210.8148,211.1798,210.6496,210.9712,59041.0
2018-03-02 10:25:00,242.76,243.01,242.55,242.68,81027.0,211.0147,211.232,210.8322,210.9452,81027.0
2018-03-02 10:30:00,242.74,243.34,242.49,243.22,140956.0,210.9973,211.5188,210.78,211.4145,140956.0
2018-03-02 10:35:00,243.23,243.37,242.93,243.12,81013.0,211.4232,211.5449,211.1625,211.3276,81013.0
2018-03-02 10:40:00,243.18,243.7,243.18,243.61,146312.0,211.3798,211.8318,211.3798,211.7535,146312.0
2018-03-02 10:45:00,243.6,243.77,243.26,243.5,103549.0,211.7448,211.8926,211.4493,211.6579,103549.0
2018-03-02 10:50:00,243.47,243.53,243.03,243.14,67511.0,211.6318,211.684,211.2494,211.345,67511.0
2018-03-02 10:55:00,243.25,243.43,242.95,243.01,40684.0,211.4406,211.5971,211.1798,211.232,40684.0
2018-03-02 11:00:00,242.97,243.1,242.79,242.82,34176.0,211.1972,211.3102,211.0408,211.0668,34176.0
2018-03-02 11:05:00,242.79,242.85,242.55,242.67,29295.0,211.0408,211.0929,210.8322,210.9365,29295.0
2018-03-02 11:10:00,242.7,242.91,242.53,242.7,58345.0,210.9625,211.1451,210.8148,210.9625,58345.0
2018-03-02 11:15:00,242.7,242.89,242.16,242.29,85116.0,210.9625,211.1277,210.4932,210.6062,85116.0
2018-03-02 11:20:00,242.26,242.72,242.23,242.72,35494.0,210.5801,210.9799,210.554,210.9799,35494.0
2018-03-02 11:25:00,242.75,243.41,242.74,243.2,105214.0,211.006,211.5797,210.9973,211.3972,105214.0
2018-03-02 11:30:00,243.34,243.49,242.83,243.02,168423.0,211.5188,211.6492,211.0755,211.2407,168423.0
2018-03-02 11:35:00,243.02,243.07,242.75,243.0,28589.0,211.2407,211.2842,211.006,211.2233,28589.0
2018-03-02 11:40:00,242.97,243.62,242.97,243.5,57428.0,211.1972,211.7622,211.1972,211.6579,57428.0
2018-03-02 11:45:00,243.47,244.11,243.42,244.08,63523.0,211.6318,212.1882,211.5884,212.1621,63523.0
2018-03-02 11:50:00,244.15,244.37,243.95,244.03,135303.0,212.2229,212.4142,212.0491,212.1186,135303.0
2018-03-02 11:55:00,244.0,244.44,243.85,244.4,67812.0,212.0925,212.475,211.9622,212.4402,67812.0
2018-03-02 12:00:00,244.38,244.71,244.12,244.13,90354.0,212.4228,212.7097,212.1968,212.2055,90354.0
2018-03-02 12:05:00,244.2,244.31,244.01,244.18,55620.0,212.2664,212.362,212.1012,212.249,55620.0
2018-03-02 12:10:00,244.3,244.3,243.85,244.14,44474.0,212.3533,212.3533,211.9622,212.2142,44474.0
2018-03-02 12:15:00,244.18,244.29,243.84,244.0,50976.0,212.249,212.3446,211.9535,212.0925,50976.0
2018-03-02 12:20:00,243.98,244.46,243.9,244.43,43171.0,212.0752,212.4924,212.0056,212.4663,43171.0
2018-03-02 12:25:00,244.44,244.72,244.24,244.71,26117.0,212.475,212.7184,212.3012,212.7097,26117.0
2018-03-02 12:30:00,244.7,244.84,244.29,244.38,34556.0,212.701,212.8227,212.3446,212.4228,34556.0
2018-03-02 12:35:00,244.38,244.7,244.29,244.4,33164.0,212.4228,212.701,212.3446,212.4402,33164.0
2018-03-02 12:40:00,244.4,244.96,244.36,244.81,34555.0,212.4402,212.927,212.4055,212.7966,34555.0
2018-03-02 12:45:00,244.79,245.27,244.76,245.12,43665.0,212.7792,213.1965,212.7532,213.0661,43665.0
2018-03-02 12:50:00,245.17,245.49,245.12,245.45,49926.0,213.1095,213.3877,213.0661,213.3529,49926.0
2018-03-02 12:55:00,245.45,245.55,245.13,245.28,32692.0,213.3529,213.4398,213.0748,213.2052,32692.0
2018-03-02 13:00:00,245.29,245.33,245.08,245.19,32354.0,213.2138,213.2486,213.0313,213.1269,32354.0
2018-03-02 13:05:00,245.17,245.17,244.81,244.83,28333.0,213.1095,213.1095,212.7966,212.814,28333.0
2018-03-02 13:10:00,244.77,244.86,244.15,244.21,43144.0,212.7618,212.8401,212.2229,212.2751,43144.0
2018-03-02 13:15:00,244.17,244.55,244.17,244.37,25113.0,212.2403,212.5706,212.2403,212.4142,25113.0
2018-03-02 13:20:00,244.41,244.55,244.18,244.24,35127.0,212.4489,212.5706,212.249,212.3012,35127.0
2018-03-02 13:25:00,244.23,244.43,244.18,244.22,30107.0,212.2925,212.4663,212.249,212.2838,30107.0
2018-03-02 13:30:00,244.17,244.36,243.76,243.82,72405.0,212.2403,212.4055,211.8839,211.9361,72405.0
2018-03-02 13:35:00,243.76,243.92,243.46,243.85,43125.0,211.8839,212.023,211.6232,211.9622,43125.0
2018-03-02 13:40:00,243.87,244.14,243.78,243.88,29319.0,211.9795,212.2142,211.9013,211.9882,29319.0
2018-03-02 13:45:00,244.01,244.61,244.0,244.61,35868.0,212.1012,212.6228,212.0925,212.6228,35868.0
2018-03-02 13:50:00,244.64,244.71,244.42,244.42,15086.0,212.6488,212.7097,212.4576,212.4576,15086.0
2018-03-02 13:55:00,244.43,244.43,244.04,244.22,30489.0,212.4663,212.4663,212.1273,212.2838,30489.0
2018-03-02 14:00:00,244.3,245.02,244.3,244.87,48439.0,212.3533,212.9792,212.3533,212.8488,48439.0
2018-03-02 14:05:00,244.94,244.98,244.7,244.77,26626.0,212.9096,212.9444,212.701,212.7618,26626.0
2018-03-02 14:10:00,244.76,245.24,244.76,245.02,36505.0,212.7532,213.1704,212.7532,212.9792,36505.0
2018-03-02 14:15:00,245.06,245.19,244.75,244.75,37566.0,213.0139,213.1269,212.7445,212.7445,37566.0
2018-03-02 14:20:00,244.78,244.81,244.31,244.33,37946.0,212.7705,212.7966,212.362,212.3794,37946.0
2018-03-02 14:25:00,244.38,244.71,244.26,244.44,24365.0,212.4228,212.7097,212.3185,212.475,24365.0
2018-03-02 14:30:00,244.42,244.56,244.05,244.06,45259.0,212.4576,212.5793,212.136,212.1447,45259.0
2018-03-02 14:35:00,244.08,244.72,244.07,244.72,27052.0,212.1621,212.7184,212.1534,212.7184,27052.0
2018-03-02 14:40:00,244.73,244.83,244.43,244.63,46825.0,212.7271,212.814,212.4663,212.6402,46825.0
2018-03-02 14:45:00,244.62,244.82,244.49,244.79,37915.0,212.6315,212.8053,212.5185,212.7792,37915.0
2018-03-02 14:50:00,244.78,245.0,244.64,244.67,32715.0,212.7705,212.9618,212.6488,212.6749,32715.0
2018-03-02 14:55:00,244.65,244.65,244.28,244.28,19135.0,212.6575,212.6575,212.3359,212.3359,19135.0
2018-03-02 15:00:00,244.27,244.34,243.74,243.97,86474.0,212.3272,212.3881,211.8665,212.0665,86474.0
2018-03-02 15:05:00,243.96,244.06,243.53,243.94,71357.0,212.0578,212.1447,211.684,212.0404,71357.0
2018-03-02 15:10:00,244.0,244.08,243.72,244.0,46107.0,212.0925,212.1621,211.8492,212.0925,46107.0
2018-03-02 15:15:00,243.94,244.3,243.73,244.2,49862.0,212.0404,212.3533,211.8578,212.2664,49862.0
2018-03-02 15:20:00,244.21,244.4,244.05,244.31,22280.0,212.2751,212.4402,212.136,212.362,22280.0
2018-03-02 15:25:00,244.31,244.49,244.13,244.31,32033.0,212.362,212.5185,212.2055,212.362,32033.0
2018-03-02 15:30:00,244.31,244.84,244.27,244.72,39960.0,212.362,212.8227,212.3272,212.7184,39960.0
2018-03-02 15:35:00,244.73,245.26,244.66,245.21,130954.0,212.7271,213.1878,212.6662,213.1443,130954.0
2018-03-02 15:40:00,245.18,245.46,244.92,245.46,128513.0,213.1182,213.3616,212.8922,213.3616,128513.0
2018-03-02 15:45:00,245.46,245.48,244.81,245.14,141701.0,213.3616,213.379,212.7966,213.0835,141701.0
2018-03-02 15:50:00,245.18,245.81,245.18,245.7,147258.0,213.1182,213.6658,213.1182,213.5702,147258.0
2018-03-02 15:55:00,245.71,245.92,245.3,245.32,286543.0,213.5789,213.7615,213.2225,213.2399,286543.0
2018-03-05 09:30:00,243.84,244.53,243.8,244.33,190077.0,211.9535,212.5532,211.9187,212.3794,190077.0
2018-03-05 09:35:00,244.34,244.8,244.25,244.8,99312.0,212.3881,212.7879,212.3098,212.7879,99312.0
2018-03-05 09:40:00,244.81,244.9,244.49,244.7,81216.0,212.7966,212.8748,212.5185,212.701,81216.0
2018-03-05 09:45:00,244.66,244.88,244.22,244.27,63683.0,212.6662,212.8575,212.2838,212.3272,63683.0
2018-03-05 09:50:00,244.27,244.46,244.05,244.35,55126.0,212.3272,212.4924,212.136,212.3968,55126.0
2018-03-05 09:55:00,244.38,244.56,244.12,244.18,47299.0,212.4228,212.5793,212.1968,212.249,47299.0
2018-03-05 10:00:00,244.23,244.58,244.04,244.49,111436.0,212.2925,212.5967,212.1273,212.5185,111436.0
2018-03-05 10:05:00,244.51,244.66,244.11,244.11,48940.0,212.5358,212.6662,212.1882,212.1882,48940.0
2018-03-05 10:10:00,244.15,244.24,243.89,244.04,52360.0,212.2229,212.3012,211.9969,212.1273,52360.0
2018-03-05 10:15:00,244.04,244.35,244.03,244.25,47134.0,212.1273,212.3968,212.1186,212.3098,47134.0
2018-03-05 10:20:00,244.27,244.55,244.16,244.52,54477.0,212.3272,212.5706,212.2316,212.5445,54477.0
2018-03-05 10:25:00,244.49,244.65,244.29,244.61,32739.0,212.5185,212.6575,212.3446,212.6228,32739.0
2018-03-05 10:30:00,244.65,244.68,244.4,244.47,28299.0,212.6575,212.6836,212.4402,212.5011,28299.0
2018-03-05 10:35:00,244.48,245.18,244.48,245.07,69649.0,212.5098,213.1182,212.5098,213.0226,69649.0
2018-03-05 10:40:00,245.09,245.23,244.94,245.2,31325.0,213.04,213.1617,212.9096,213.1356,31325.0
2018-03-05 10:45:00,245.21,245.28,244.89,244.96,45846.0,213.1443,213.2052,212.8662,212.927,45846.0
2018-03-05 10:50:00,245.0,245.06,244.87,244.96,54669.0,212.9618,213.0139,212.8488,212.927,54669.0
2018-03-05 10:55:00,244.95,245.59,244.92,245.54,76153.0,212.9183,213.4746,212.8922,213.4312,76153.0
2018-03-05 11:00:00,245.51,246.01,245.4,245.78,162191.0,213.4051,213.8397,213.3095,213.6398,162191.0
2018-03-05 11:05:00,245.77,246.23,245.68,246.08,80845.0,213.6311,214.0309,213.5528,213.9005,80845.0
2018-03-05 11:10:00,246.06,246.21,245.97,246.01,56440.0,213.8832,214.0135,213.8049,213.8397,56440.0
2018-03-05 11:15:00,246.01,246.14,245.85,246.14,34373.0,213.8397,213.9527,213.7006,213.9527,34373.0
2018-03-05 11:20:00,246.17,246.75,246.17,246.72,118077.0,213.9788,214.4829,213.9788,214.4568,118077.0
2018-03-05 11:25:00,246.7,247.01,246.63,246.69,75856.0,214.4395,214.7089,214.3786,214.4308,75856.0
2018-03-05 11:30:00,246.71,246.85,246.63,246.66,55056.0,214.4482,214.5698,214.3786,214.4047,55056.0
2018-03-05 11:35:00,246.63,246.96,246.55,246.93,38884.0,214.3786,214.6655,214.3091,214.6394,38884.0
2018-03-05 11:40:00,246.93,247.26,246.92,247.24,70735.0,214.6394,214.9262,214.6307,214.9088,70735.0
2018-03-05 11:45:00,247.25,247.51,247.16,247.17,74156.0,214.9175,215.1435,214.8393,214.848,74156.0
2018-03-05 11:50:00,247.17,247.3,247.04,247.07,53373.0,214.848,214.961,214.735,214.7611,53373.0
2018-03-05 11:55:00,247.04,247.27,246.9,247.17,46259.0,214.735,214.9349,214.6133,214.848,46259.0
2018-03-05 12:00:00,247.16,247.56,247.15,247.48,66251.0,214.8393,215.187,214.8306,215.1175,66251.0
2018-03-05 12:05:00,247.45,247.51,247.27,247.34,47508.0,215.0914,215.1435,214.9349,214.9958,47508.0
2018-03-05 12:10:00,247.42,247.56,247.16,247.16,45866.0,215.0653,215.187,214.8393,214.8393,45866.0
2018-03-05 12:15:00,247.15,247.34,247.09,247.16,28147.0,214.8306,214.9958,214.7785,214.8393,28147.0
2018-03-05 12:20:00,247.13,247.16,246.81,246.86,43406.0,214.8132,214.8393,214.5351,214.5785,43406.0
2018-03-05 12:25:00,246.85,247.21,246.78,247.2,32836.0,214.5698,214.8828,214.509,214.8741,32836.0
2018-03-05 12:30:00,247.22,247.37,246.94,247.0,104495.0,214.8915,215.0218,214.6481,214.7002,104495.0
2018-03-05 12:35:00,247.11,247.3,247.09,247.26,15598.0,214.7958,214.961,214.7785,214.9262,15598.0
2018-03-05 12:40:00,247.3,247.32,247.09,247.17,17638.0,214.961,214.9784,214.7785,214.848,17638.0
2018-03-05 12:45:00,247.18,247.48,247.18,247.4,13312.0,214.8567,215.1175,214.8567,215.0479,13312.0
2018-03-05 12:50:00,247.47,247.66,247.44,247.58,15111.0,215.1088,215.2739,215.0827,215.2044,15111.0
2018-03-05 12:55:00,247.6,247.84,247.52,247.83,46038.0,215.2218,215.4304,215.1522,215.4217,46038.0
2018-03-05 13:00:00,247.84,248.18,247.8,248.03,51215.0,215.4304,215.7259,215.3956,215.5955,51215.0
2018-03-05 13:05:00,248.03,248.14,247.87,247.98,17696.0,215.5955,215.6912,215.4565,215.5521,17696.0
2018-03-05 13:10:00,248.0,248.33,248.0,248.13,48289.0,215.5695,215.8563,215.5695,215.6825,48289.0
2018-03-05 13:15:00,248.14,248.24,247.9,247.97,52187.0,215.6912,215.7781,215.4825,215.5434,52187.0
2018-03-05 13:20:00,248.06,248.26,247.97,248.22,27975.0,215.6216,215.7955,215.5434,215.7607,27975.0
2018-03-05 13:25:00,248.28,248.29,247.84,247.87,60422.0,215.8128,215.8215,215.4304,215.4565,60422.0
2018-03-05 13:30:00,247.86,248.06,247.6,247.71,67194.0,215.4478,215.6216,215.2218,215.3174,67194.0
2018-03-05 13:35:00,247.74,247.97,247.72,247.82,13181.0,215.3435,215.5434,215.3261,215.413,13181.0
2018-03-05 13:40:00,247.81,248.11,247.79,247.86,26303.0,215.4043,215.6651,215.3869,215.4478,26303.0
2018-03-05 13:45:00,247.88,248.0,247.66,247.77,32547.0,215.4652,215.5695,215.2739,215.3695,32547.0
2018-03-05 13:50:00,247.77,247.93,247.72,247.92,16812.0,215.3695,215.5086,215.3261,215.4999,16812.0
2018-03-05 13:55:00,247.9,248.16,247.89,248.14,16162.0,215.4825,215.7085,215.4738,215.6912,16162.0
2018-03-05 14:00:00,248.19,248.35,248.16,248.16,33534.0,215.7346,215.8737,215.7085,215.7085,33534.0
2018-03-05 14:05:00,248.14,248.23,247.96,248.18,44696.0,215.6912,215.7694,215.5347,215.7259,44696.0
2018-03-05 14:10:00,248.22,248.22,247.63,247.72,42208.0,215.7607,215.7607,215.2478,215.3261,42208.0
2018-03-05 14:15:00,247.72,247.96,247.51,247.51,37824.0,215.3261,215.5347,215.1435,215.1435,37824.0
2018-03-05 14:20:00,247.51,247.77,247.47,247.73,31532.0,215.1435,215.3695,215.1088,215.3348,31532.0
2018-03-05 14:25:00,247.78,248.18,247.78,247.98,25283.0,215.3782,215.7259,215.3782,215.5521,25283.0
2018-03-05 14:30:00,247.98,248.25,247.98,248.17,26760.0,215.5521,215.7868,215.5521,215.7172,26760.0
2018-03-05 14:35:00,248.21,248.45,247.93,248.44,61053.0,215.752,215.9606,215.5086,215.9519,61053.0
2018-03-05 14:40:00,248.42,248.74,248.4,248.74,80390.0,215.9345,216.2127,215.9172,216.2127,80390.0
2018-03-05 14:45:00,248.74,248.76,248.57,248.76,68258.0,216.2127,216.2301,216.0649,216.2301,68258.0
2018-03-05 14:50:00,248.73,248.76,248.55,248.56,9652.0,216.204,216.2301,216.0475,216.0562,9652.0
2018-03-05 14:55:00,248.58,248.87,248.56,248.85,32584.0,216.0736,216.3257,216.0562,216.3083,32584.0
2018-03-05 15:00:00,248.84,249.11,248.84,249.08,71391.0,216.2996,216.5343,216.2996,216.5082,71391.0
2018-03-05 15:05:00,249.07,249.4,248.95,249.03,151263.0,216.4995,216.7864,216.3952,216.4648,151263.0
2018-03-05 15:10:00,249.03,249.15,248.93,249.01,32571.0,216.4648,216.5691,216.3778,216.4474,32571.0
2018-03-05 15:15:00,248.98,249.15,248.85,249.14,41063.0,216.4213,216.5691,216.3083,216.5604,41063.0
2018-03-05 15:20:00,249.15,249.3,249.01,249.21,41143.0,216.5691,216.6995,216.4474,216.6212,41143.0
2018-03-05 15:25:00,249.22,249.22,248.78,248.88,55869.0,216.6299,216.6299,216.2475,216.3344,55869.0
2018-03-05 15:30:00,248.91,249.23,248.7,249.21,43302.0,216.3605,216.6386,216.1779,216.6212,43302.0
2018-03-05 15:35:00,249.2,249.32,249.07,249.21,48979.0,216.6125,216.7169,216.4995,216.6212,48979.0
2018-03-05 15:40:00,249.23,249.51,249.15,249.47,101726.0,216.6386,216.882,216.5691,216.8472,101726.0
2018-03-05 15:45:00,249.46,249.63,249.18,249.18,66470.0,216.8385,216.9863,216.5952,216.5952,66470.0
2018-03-05 15:50:00,249.13,249.19,248.97,249.18,160080.0,216.5517,216.6039,216.4126,216.5952,160080.0
2018-03-05 15:55:00,249.18,249.24,248.77,248.84,278659.0,216.5952,216.6473,216.2388,216.2996,278659.0
2018-03-06 09:30:00,250.15,250.18,249.51,249.8,159779.0,217.4383,217.4644,216.882,217.1341,159779.0
2018-03-06 09:35:00,249.8,249.84,249.15,249.2,133817.0,217.1341,217.1689,216.5691,216.6125,133817.0
2018-03-06 09:40:00,249.19,249.51,248.84,248.84,68535.0,216.6039,216.882,216.2996,216.2996,68535.0
2018-03-06 09:45:00,248.82,248.92,248.65,248.9,118316.0,216.2822,216.3692,216.1345,216.3518,118316.0
2018-03-06 09:50:00,248.92,249.23,248.86,249.22,80047.0,216.3692,216.6386,216.317,216.6299,80047.0
2018-03-06 09:55:00,249.22,249.32,249.03,249.04,67395.0,216.6299,216.7169,216.4648,216.4735,67395.0
2018-03-06 10:00:00,249.02,249.27,248.59,248.67,85447.0,216.4561,216.6734,216.0823,216.1518,85447.0
2018-03-06 10:05:00,248.67,249.02,248.49,248.57,80741.0,216.1518,216.4561,215.9954,216.0649,80741.0
2018-03-06 10:10:00,248.61,248.63,248.26,248.52,45881.0,216.0997,216.1171,215.7955,216.0215,45881.0
2018-03-06 10:15:00,248.53,248.84,248.52,248.8,25175.0,216.0302,216.2996,216.0215,216.2648,25175.0
2018-03-06 10:20:00,248.86,249.0,248.54,248.9,38496.0,216.317,216.4387,216.0388,216.3518,38496.0
2018-03-06 10:25:00,248.89,249.05,248.85,248.93,21087.0,216.3431,216.4822,216.3083,216.3778,21087.0
2018-03-06 10:30:00,248.94,249.16,248.81,248.83,31159.0,216.3865,216.5778,216.2735,216.2909,31159.0
2018-03-06 10:35:00,248.84,249.0,248.64,248.92,35935.0,216.2996,216.4387,216.1258,216.3692,35935.0
2018-03-06 10:40:00,248.9,248.93,248.56,248.87,66423.0,216.3518,216.3778,216.0562,216.3257,66423.0
2018-03-06 10:45:00,248.84,248.84,248.29,248.37,33142.0,216.2996,216.2996,215.8215,215.8911,33142.0
2018-03-06 10:50:00,248.36,248.46,247.97,248.08,107477.0,215.8824,215.9693,215.5434,215.639,107477.0
2018-03-06 10:55:00,248.08,248.26,247.72,247.87,78041.0,215.639,215.7955,215.3261,215.4565,78041.0
2018-03-06 11:00:00,247.9,248.05,247.7,247.8,54795.0,215.4825,215.6129,215.3087,215.3956,54795.0
2018-03-06 11:05:00,247.86,247.96,247.62,247.76,57380.0,215.4478,215.5347,215.2392,215.3608,57380.0
2018-03-06 11:10:00,247.74,247.91,247.55,247.87,128394.0,215.3435,215.4912,215.1783,215.4565,128394.0
2018-03-06 11:15:00,247.86,248.04,247.62,247.92,45896.0,215.4478,215.6042,215.2392,215.4999,45896.0
2018-03-06 11:20:00,247.91,247.91,247.35,247.44,60026.0,215.4912,215.4912,215.0045,215.0827,60026.0
2018-03-06 11:25:00,247.43,247.53,247.21,247.42,73752.0,215.074,215.1609,214.8828,215.0653,73752.0
2018-03-06 11:30:00,247.44,247.53,247.25,247.39,52559.0,215.0827,215.1609,214.9175,215.0392,52559.0
2018-03-06 11:35:00,247.38,247.52,247.25,247.25,78588.0,215.0305,215.1522,214.9175,214.9175,78588.0
2018-03-06 11:40:00,247.28,247.6,247.05,247.43,74959.0,214.9436,215.2218,214.7437,215.074,74959.0
2018-03-06 11:45:00,247.42,247.75,247.41,247.7,40151.0,215.0653,215.3522,215.0566,215.3087,40151.0
2018-03-06 11:50:00,247.72,247.72,247.42,247.61,26703.0,215.3261,215.3261,215.0653,215.2305,26703.0
2018-03-06 11:55:00,247.58,247.81,247.4,247.77,34237.0,215.2044,215.4043,215.0479,215.3695,34237.0
2018-03-06 12:00:00,247.76,247.79,247.6,247.71,45101.0,215.3608,215.3869,215.2218,215.3174,45101.0
2018-03-06 12:05:00,247.71,247.76,247.48,247.62,37562.0,215.3174,215.3608,215.1175,215.2392,37562.0
2018-03-06 12:10:00,247.65,247.8,247.59,247.75,28413.0,215.2652,215.3956,215.2131,215.3522,28413.0
2018-03-06 12:15:00,247.74,247.79,247.58,247.59,18985.0,215.3435,215.3869,215.2044,215.2131,18985.0
2018-03-06 12:20:00,247.62,247.68,247.21,247.36,52644.0,215.2392,215.2913,214.8828,215.0132,52644.0
2018-03-06 12:25:00,247.34,247.5,247.25,247.31,41834.0,214.9958,215.1348,214.9175,214.9697,41834.0
2018-03-06 12:30:00,247.3,247.45,247.24,247.42,19544.0,214.961,215.0914,214.9088,215.0653,19544.0
2018-03-06 12:35:00,247.43,247.7,247.4,247.65,44767.0,215.074,215.3087,215.0479,215.2652,44767.0
2018-03-06 12:40:00,247.64,248.01,247.55,247.98,63158.0,215.2565,215.5782,215.1783,215.5521,63158.0
2018-03-06 12:45:00,247.95,248.03,247.84,248.0,35845.0,215.526,215.5955,215.4304,215.5695,35845.0
2018-03-06 12:50:00,248.02,248.35,248.02,248.27,65131.0,215.5868,215.8737,215.5868,215.8042,65131.0
2018-03-06 12:55:00,248.27,249.02,248.27,249.0,139459.0,215.8042,216.4561,215.8042,216.4387,139459.0
2018-03-06 13:00:00,249.01,249.31,249.0,249.1,68893.0,216.4474,216.7082,216.4387,216.5256,68893.0
2018-03-06 13:05:00,249.13,249.6,249.09,249.36,76030.0,216.5517,216.9602,216.5169,216.7516,76030.0
2018-03-06 13:10:00,249.39,249.55,249.21,249.24,34741.0,216.7777,216.9168,216.6212,216.6473,34741.0
2018-03-06 13:15:00,249.27,249.41,249.19,249.26,27093.0,216.6734,216.7951,216.6039,216.6647,27093.0
2018-03-06 13:20:00,249.21,249.43,249.12,249.32,30771.0,216.6212,216.8125,216.543,216.7169,30771.0
2018-03-06 13:25:00,249.31,249.38,249.13,249.24,15336.0,216.7082,216.769,216.5517,216.6473,15336.0
2018-03-06 13:30:00,249.25,249.41,249.13,249.19,45172.0,216.656,216.7951,216.5517,216.6039,45172.0
2018-03-06 13:35:00,249.2,249.24,249.05,249.15,20045.0,216.6125,216.6473,216.4822,216.5691,20045.0
2018-03-06 13:40:00,249.16,249.32,249.16,249.17,18745.0,216.5778,216.7169,216.5778,216.5865,18745.0
2018-03-06 13:45:00,249.25,249.25,248.49,248.55,58312.0,216.656,216.656,215.9954,216.0475,58312.0
2018-03-06 13:50:00,248.55,248.78,248.52,248.66,23299.0,216.0475,216.2475,216.0215,216.1432,23299.0
2018-03-06 13:55:00,248.66,248.66,248.34,248.57,51278.0,216.1432,216.1432,215.865,216.0649,51278.0
2018-03-06 14:00:00,248.55,248.76,248.51,248.63,23800.0,216.0475,216.2301,216.0128,216.1171,23800.0
2018-03-06 14:05:00,248.64,248.72,248.34,248.66,24243.0,216.1258,216.1953,215.865,216.1432,24243.0
2018-03-06 14:10:00,248.66,248.71,248.49,248.53,19004.0,216.1432,216.1866,215.9954,216.0302,19004.0
2018-03-06 14:15:00,248.5,248.53,248.29,248.47,34055.0,216.0041,216.0302,215.8215,215.978,34055.0
2018-03-06 14:20:00,248.45,248.64,248.45,248.56,15551.0,215.9606,216.1258,215.9606,216.0562,15551.0
2018-03-06 14:25:00,248.55,248.55,248.26,248.42,19212.0,216.0475,216.0475,215.7955,215.9345,19212.0
2018-03-06 14:30:00,248.44,248.87,248.44,248.85,25681.0,215.9519,216.3257,215.9519,216.3083,25681.0
2018-03-06 14:35:00,248.86,249.11,248.86,249.07,46207.0,216.317,216.5343,216.317,216.4995,46207.0
2018-03-06 14:40:00,249.06,249.22,249.03,249.2,19956.0,216.4908,216.6299,216.4648,216.6125,19956.0
2018-03-06 14:45:00,249.17,249.35,249.08,249.35,26180.0,216.5865,216.7429,216.5082,216.7429,26180.0
2018-03-06 14:50:00,249.35,249.37,249.15,249.17,29726.0,216.7429,216.7603,216.5691,216.5865,29726.0
2018-03-06 14:55:00,249.15,249.16,248.95,249.04,11696.0,216.5691,216.5778,216.3952,216.4735,11696.0
2018-03-06 15:00:00,249.02,249.12,248.69,248.74,34460.0,216.4561,216.543,216.1692,216.2127,34460.0
2018-03-06 15:05:00,248.76,248.99,248.74,248.94,23833.0,216.2301,216.43,216.2127,216.3865,23833.0
2018-03-06 15:10:00,248.93,248.93,248.56,248.56,27874.0,216.3778,216.3778,216.0562,216.0562,27874.0
2018-03-06 15:15:00,248.63,248.71,248.41,248.61,22616.0,216.1171,216.1866,215.9258,216.0997,22616.0
2018-03-06 15:20:00,248.58,248.72,248.53,248.58,14464.0,216.0736,216.1953,216.0302,216.0736,14464.0
2018-03-06 15:25:00,248.59,248.95,248.45,248.84,61541.0,216.0823,216.3952,215.9606,216.2996,61541.0
2018-03-06 15:30:00,248.8,249.09,248.8,248.98,38743.0,216.2648,216.5169,216.2648,216.4213,38743.0
2018-03-06 15:35:00,248.97,249.09,248.82,248.82,18573.0,216.4126,216.5169,216.2822,216.2822,18573.0
2018-03-06 15:40:00,248.81,248.97,248.7,248.7,52524.0,216.2735,216.4126,216.1779,216.1779,52524.0
2018-03-06 15:45:00,248.69,248.89,248.41,248.52,65005.0,216.1692,216.3431,215.9258,216.0215,65005.0
2018-03-06 15:50:00,248.5,248.86,248.47,248.68,86000.0,216.0041,216.317,215.978,216.1605,86000.0
2018-03-06 15:55:00,248.67,248.87,248.38,248.85,251178.0,216.1518,216.3257,215.8998,216.3083,251178.0
2018-03-07 09:30:00,245.86,247.08,245.62,246.88,415673.0,213.7093,214.7698,213.5007,214.5959,415673.0
2018-03-07 09:35:00,246.91,247.34,246.8,247.34,129973.0,214.622,214.9958,214.5264,214.9958,129973.0
2018-03-07 09:40:00,247.34,247.58,247.23,247.3,81042.0,214.9958,215.2044,214.9002,214.961,81042.0
2018-03-07 09:45:00,247.3,247.62,246.97,247.04,120144.0,214.961,215.2392,214.6742,214.735,120144.0
2018-03-07 09:50:00,247.05,247.29,246.82,246.87,50082.0,214.7437,214.9523,214.5438,214.5872,50082.0
2018-03-07 09:55:00,246.88,247.18,246.78,246.92,44384.0,214.5959,214.8567,214.509,214.6307,44384.0
2018-03-07 10:00:00,246.86,247.3,246.79,247.13,46739.0,214.5785,214.961,214.5177,214.8132,46739.0
2018-03-07 10:05:00,247.15,247.18,246.67,246.82,34394.0,214.8306,214.8567,214.4134,214.5438,34394.0
2018-03-07 10:10:00,246.84,247.14,246.62,246.71,146728.0,214.5612,214.8219,214.3699,214.4482,146728.0
2018-03-07 10:15:00,246.72,247.05,246.71,247.01,54496.0,214.4568,214.7437,214.4482,214.7089,54496.0
2018-03-07 10:20:00,247.03,247.43,246.92,247.27,80922.0,214.7263,215.074,214.6307,214.9349,80922.0
2018-03-07 10:25:00,247.34,247.59,247.33,247.41,26017.0,214.9958,215.2131,214.9871,215.0566,26017.0
2018-03-07 10:30:00,247.49,247.83,247.29,247.83,34905.0,215.1262,215.4217,214.9523,215.4217,34905.0
2018-03-07 10:35:00,247.84,248.0,247.63,247.81,89428.0,215.4304,215.5695,215.2478,215.4043,89428.0
2018-03-07 10:40:00,247.85,248.09,247.73,247.95,52565.0,215.4391,215.6477,215.3348,215.526,52565.0
2018-03-07 10:45:00,247.96,248.05,247.95,248.02,20852.0,215.5347,215.6129,215.526,215.5868,20852.0
2018-03-07 10:50:00,248.04,248.27,247.77,247.87,61375.0,215.6042,215.8042,215.3695,215.4565,61375.0
2018-03-07 10:55:00,247.94,248.01,247.69,247.93,52530.0,215.5173,215.5782,215.3,215.5086,52530.0
2018-03-07 11:00:00,247.94,248.04,247.47,247.53,40634.0,215.5173,215.6042,215.1088,215.1609,40634.0
2018-03-07 11:05:00,247.59,247.61,247.44,247.57,50625.0,215.2131,215.2305,215.0827,215.1957,50625.0
2018-03-07 11:10:00,247.56,247.56,247.32,247.5,33946.0,215.187,215.187,214.9784,215.1348,33946.0
2018-03-07 11:15:00,247.49,247.62,247.21,247.23,59043.0,215.1262,215.2392,214.8828,214.9002,59043.0
2018-03-07 11:20:00,247.19,247.19,246.98,247.16,30032.0,214.8654,214.8654,214.6828,214.8393,30032.0
2018-03-07 11:25:00,247.15,247.23,246.96,247.23,27742.0,214.8306,214.9002,214.6655,214.9002,27742.0
2018-03-07 11:30:00,247.22,247.47,247.17,247.3,54741.0,214.8915,215.1088,214.848,214.961,54741.0
2018-03-07 11:35:00,247.3,247.53,247.26,247.41,30386.0,214.961,215.1609,214.9262,215.0566,30386.0
2018-03-07 11:40:00,247.39,247.47,247.28,247.31,12982.0,215.0392,215.1088,214.9436,214.9697,12982.0
2018-03-07 11:45:00,247.31,247.33,246.92,246.92,48101.0,214.9697,214.9871,214.6307,214.6307,48101.0
2018-03-07 11:50:00,246.95,246.96,246.63,246.63,41489.0,214.6568,214.6655,214.3786,214.3786,41489.0
2018-03-07 11:55:00,246.64,246.74,246.01,246.01,120050.0,214.3873,214.4742,213.8397,213.8397,120050.0
2018-03-07 12:00:00,246.05,246.32,245.76,245.89,127522.0,213.8745,214.1092,213.6224,213.7354,127522.0
2018-03-07 12:05:00,245.92,246.18,245.91,245.94,88422.0,213.7615,213.9875,213.7528,213.7788,88422.0
2018-03-07 12:10:00,245.97,245.99,245.45,245.8,108828.0,213.8049,213.8223,213.3529,213.6572,108828.0
2018-03-07 12:15:00,245.76,245.92,245.54,245.88,33614.0,213.6224,213.7615,213.4312,213.7267,33614.0
2018-03-07 12:20:00,245.87,245.89,245.49,245.56,37004.0,213.718,213.7354,213.3877,213.4485,37004.0
2018-03-07 12:25:00,245.6,246.03,245.57,245.94,50362.0,213.4833,213.8571,213.4572,213.7788,50362.0
2018-03-07 12:30:00,245.94,246.01,245.8,245.93,42605.0,213.7788,213.8397,213.6572,213.7702,42605.0
2018-03-07 12:35:00,245.92,246.17,245.75,245.95,24376.0,213.7615,213.9788,213.6137,213.7875,24376.0
2018-03-07 12:40:00,245.88,246.12,245.62,246.04,31143.0,213.7267,213.9353,213.5007,213.8658,31143.0
2018-03-07 12:45:00,246.03,246.29,245.98,246.13,52443.0,213.8571,214.0831,213.8136,213.944,52443.0
2018-03-07 12:50:00,246.15,246.23,246.04,246.06,47831.0,213.9614,214.0309,213.8658,213.8832,47831.0
2018-03-07 12:55:00,246.07,246.28,246.06,246.17,21875.0,213.8918,214.0744,213.8832,213.9788,21875.0
2018-03-07 13:00:00,246.12,246.12,245.67,245.7,34445.0,213.9353,213.9353,213.5442,213.5702,34445.0
2018-03-07 13:05:00,245.72,245.73,245.4,245.59,43469.0,213.5876,213.5963,213.3095,213.4746,43469.0
2018-03-07 13:10:00,245.57,245.72,245.51,245.67,20586.0,213.4572,213.5876,213.4051,213.5442,20586.0
2018-03-07 13:15:00,245.62,245.97,245.48,245.95,47342.0,213.5007,213.8049,213.379,213.7875,47342.0
2018-03-07 13:20:00,245.93,246.06,245.78,245.98,46284.0,213.7702,213.8832,213.6398,213.8136,46284.0
2018-03-07 13:25:00,245.98,246.48,245.93,246.46,49582.0,213.8136,214.2482,213.7702,214.2308,49582.0
2018-03-07 13:30:00,246.47,246.87,246.43,246.46,74973.0,214.2395,214.5872,214.2048,214.2308,74973.0
2018-03-07 13:35:00,246.44,246.56,246.4,246.44,19688.0,214.2135,214.3178,214.1787,214.2135,19688.0
2018-03-07 13:40:00,246.42,246.45,246.27,246.35,19706.0,214.1961,214.2222,214.0657,214.1352,19706.0
2018-03-07 13:45:00,246.38,246.67,246.32,246.43,25784.0,214.1613,214.4134,214.1092,214.2048,25784.0
2018-03-07 13:50:00,246.47,246.64,246.41,246.61,49705.0,214.2395,214.3873,214.1874,214.3612,49705.0
2018-03-07 13:55:00,246.58,246.58,246.41,246.48,11033.0,214.3352,214.3352,214.1874,214.2482,11033.0
2018-03-07 14:00:00,246.5,246.61,246.21,246.49,58427.0,214.2656,214.3612,214.0135,214.2569,58427.0
2018-03-07 14:05:00,246.51,246.54,246.33,246.48,11271.0,214.2743,214.3004,214.1178,214.2482,11271.0
2018-03-07 14:10:00,246.49,246.98,246.49,246.93,54875.0,214.2569,214.6828,214.2569,214.6394,54875.0
2018-03-07 14:15:00,246.91,246.96,246.73,246.81,24673.0,214.622,214.6655,214.4655,214.5351,24673.0
2018-03-07 14:20:00,246.82,247.07,246.76,246.99,55109.0,214.5438,214.7611,214.4916,214.6915,55109.0
2018-03-07 14:25:00,246.94,247.0,246.67,246.69,52489.0,214.6481,214.7002,214.4134,214.4308,52489.0
2018-03-07 14:30:00,246.69,247.06,246.69,247.0,26576.0,214.4308,214.7524,214.4308,214.7002,26576.0
2018-03-07 14:35:00,247.01,247.17,247.0,247.07,36466.0,214.7089,214.848,214.7002,214.7611,36466.0
2018-03-07 14:40:00,247.09,247.17,247.03,247.09,29578.0,214.7785,214.848,214.7263,214.7785,29578.0
2018-03-07 14:45:00,247.05,247.17,246.94,247.15,38737.0,214.7437,214.848,214.6481,214.8306,38737.0
2018-03-07 14:50:00,247.18,247.45,246.75,246.77,70961.0,214.8567,215.0914,214.4829,214.5003,70961.0
2018-03-07 14:55:00,246.72,246.95,246.7,246.94,66541.0,214.4568,214.6568,214.4395,214.6481,66541.0
2018-03-07 15:00:00,246.9,247.22,246.9,247.2,30815.0,214.6133,214.8915,214.6133,214.8741,30815.0
2018-03-07 15:05:00,247.21,248.0,247.2,247.84,126464.0,214.8828,215.5695,214.8741,215.4304,126464.0
2018-03-07 15:10:00,247.87,248.11,247.81,247.87,59228.0,215.4565,215.6651,215.4043,215.4565,59228.0
2018-03-07 15:15:00,247.86,247.97,247.77,247.93,46912.0,215.4478,215.5434,215.3695,215.5086,46912.0
2018-03-07 15:20:00,247.92,247.95,247.65,247.87,48666.0,215.4999,215.526,215.2652,215.4565,48666.0
2018-03-07 15:25:00,247.87,248.02,247.79,247.96,37369.0,215.4565,215.5868,215.3869,215.5347,37369.0
2018-03-07 15:30:00,247.99,248.25,247.94,248.08,66460.0,215.5608,215.7868,215.5173,215.639,66460.0
2018-03-07 15:35:00,248.1,248.27,248.07,248.22,38847.0,215.6564,215.8042,215.6303,215.7607,38847.0
2018-03-07 15:40:00,248.22,248.52,248.22,248.41,66670.0,215.7607,216.0215,215.7607,215.9258,66670.0
2018-03-07 15:45:00,248.41,248.58,248.25,248.31,102569.0,215.9258,216.0736,215.7868,215.8389,102569.0
2018-03-07 15:50:00,248.32,248.36,247.91,248.03,199903.0,215.8476,215.8824,215.4912,215.5955,199903.0
2018-03-07 15:55:00,248.01,248.23,248.01,248.1,197381.0,215.5782,215.7694,215.5782,215.6564,197381.0
2018-03-08 09:30:00,249.13,249.59,248.87,249.58,159907.0,216.5517,216.9515,216.3257,216.9429,159907.0
2018-03-08 09:35:00,249.59,249.71,249.36,249.39,132084.0,216.9515,217.0559,216.7516,216.7777,132084.0
2018-03-08 09:40:00,249.37,249.6,249.32,249.5,42306.0,216.7603,216.9602,216.7169,216.8733,42306.0
2018-03-08 09:45:00,249.5,249.7,249.14,249.29,63882.0,216.8733,217.0472,216.5604,216.6908,63882.0
2018-03-08 09:50:00,249.29,249.49,249.2,249.32,47315.0,216.6908,216.8646,216.6125,216.7169,47315.0
2018-03-08 09:55:00,249.3,249.4,248.91,248.97,147921.0,216.6995,216.7864,216.3605,216.4126,147921.0
2018-03-08 10:00:00,249.04,249.13,248.61,248.62,44211.0,216.4735,216.5517,216.0997,216.1084,44211.0
2018-03-08 10:05:00,248.6,248.77,248.48,248.67,53387.0,216.091,216.2388,215.9867,216.1518,53387.0
2018-03-08 10:10:00,248.66,249.0,248.61,248.96,34600.0,216.1432,216.4387,216.0997,216.4039,34600.0
2018-03-08 10:15:00,248.94,248.95,248.62,248.85,19253.0,216.3865,216.3952,216.1084,216.3083,19253.0
2018-03-08 10:20:00,248.89,249.1,248.88,248.89,11366.0,216.3431,216.5256,216.3344,216.3431,11366.0
2018-03-08 10:25:00,248.87,249.1,248.67,248.67,68862.0,216.3257,216.5256,216.1518,216.1518,68862.0
2018-03-08 10:30:00,248.66,248.71,248.57,248.6,18719.0,216.1432,216.1866,216.0649,216.091,18719.0
2018-03-08 10:35:00,248.52,248.6,248.0,248.07,114211.0,216.0215,216.091,215.5695,215.6303,114211.0
2018-03-08 10:40:00,248.07,248.49,247.98,248.49,33578.0,215.6303,215.9954,215.5521,215.9954,33578.0
2018-03-08 10:45:00,248.5,248.61,248.41,248.51,41068.0,216.0041,216.0997,215.9258,216.0128,41068.0
2018-03-08 10:50:00,248.5,248.61,248.4,248.49,20556.0,216.0041,216.0997,215.9172,215.9954,20556.0
2018-03-08 10:55:00,248.49,248.53,248.33,248.35,39021.0,215.9954,216.0302,215.8563,215.8737,39021.0
2018-03-08 11:00:00,248.33,248.71,248.17,248.69,199313.0,215.8563,216.1866,215.7172,216.1692,199313.0
2018-03-08 11:05:00,248.69,248.76,248.52,248.54,62905.0,216.1692,216.2301,216.0215,216.0388,62905.0
2018-03-08 11:10:00,248.62,248.88,248.61,248.88,83878.0,216.1084,216.3344,216.0997,216.3344,83878.0
2018-03-08 11:15:00,248.87,249.0,248.71,248.74,84718.0,216.3257,216.4387,216.1866,216.2127,84718.0
2018-03-08 11:20:00,248.76,248.93,248.66,248.79,60806.0,216.2301,216.3778,216.1432,216.2562,60806.0
2018-03-08 11:25:00,248.8,248.8,248.57,248.65,54965.0,216.2648,216.2648,216.0649,216.1345,54965.0
2018-03-08 11:30:00,248.64,248.65,248.21,248.23,121030.0,216.1258,216.1345,215.752,215.7694,121030.0
2018-03-08 11:35:00,248.27,248.34,248.11,248.24,70237.0,215.8042,215.865,215.6651,215.7781,70237.0
2018-03-08 11:40:00,248.23,248.31,247.93,247.97,149222.0,215.7694,215.8389,215.5086,215.5434,149222.0
2018-03-08 11:45:00,247.99,248.14,247.89,248.06,71930.0,215.5608,215.6912,215.4738,215.6216,71930.0
2018-03-08 11:50:00,248.05,248.05,247.79,248.0,54399.0,215.6129,215.6129,215.3869,215.5695,54399.0
2018-03-08 11:55:00,248.04,248.31,247.99,248.18,118369.0,215.6042,215.8389,215.5608,215.7259,118369.0
2018-03-08 12:00:00,248.2,248.35,248.13,248.14,56362.0,215.7433,215.8737,215.6825,215.6912,56362.0
2018-03-08 12:05:00,248.14,248.14,247.82,247.83,51354.0,215.6912,215.6912,215.413,215.4217,51354.0
2018-03-08 12:10:00,247.84,247.86,247.28,247.37,141886.0,215.4304,215.4478,214.9436,215.0218,141886.0
2018-03-08 12:15:00,247.4,247.63,247.4,247.53,39371.0,215.0479,215.2478,215.0479,215.1609,39371.0
2018-03-08 12:20:00,247.61,247.72,247.38,247.41,18243.0,215.2305,215.3261,215.0305,215.0566,18243.0
2018-03-08 12:25:00,247.4,247.92,247.38,247.85,22076.0,215.0479,215.4999,215.0305,215.4391,22076.0
2018-03-08 12:30:00,247.86,247.89,247.57,247.57,12565.0,215.4478,215.4738,215.1957,215.1957,12565.0
2018-03-08 12:35:00,247.53,247.76,247.52,247.73,10515.0,215.1609,215.3608,215.1522,215.3348,10515.0
2018-03-08 12:40:00,247.7,247.83,247.63,247.71,8746.0,215.3087,215.4217,215.2478,215.3174,8746.0
2018-03-08 12:45:00,247.75,247.94,247.73,247.93,30679.0,215.3522,215.5173,215.3348,215.5086,30679.0
2018-03-08 12:50:00,247.92,247.99,247.5,247.51,126399.0,215.4999,215.5608,215.1348,215.1435,126399.0
2018-03-08 12:55:00,247.55,247.8,247.44,247.8,8469.0,215.1783,215.3956,215.0827,215.3956,8469.0
2018-03-08 13:00:00,247.82,248.03,247.76,247.99,55317.0,215.413,215.5955,215.3608,215.5608,55317.0
2018-03-08 13:05:00,247.95,248.05,247.9,247.98,10648.0,215.526,215.6129,215.4825,215.5521,10648.0
2018-03-08 13:10:00,248.05,248.16,248.03,248.11,9391.0,215.6129,215.7085,215.5955,215.6651,9391.0
2018-03-08 13:15:00,248.1,248.16,247.93,247.98,14807.0,215.6564,215.7085,215.5086,215.5521,14807.0
2018-03-08 13:20:00,247.98,248.04,247.53,247.58,16271.0,215.5521,215.6042,215.1609,215.2044,16271.0
2018-03-08 13:25:00,247.6,247.6,247.37,247.59,19750.0,215.2218,215.2218,215.0218,215.2131,19750.0
2018-03-08 13:30:00,247.53,247.63,247.4,247.62,21980.0,215.1609,215.2478,215.0479,215.2392,21980.0
2018-03-08 13:35:00,247.63,247.63,247.34,247.34,98800.0,215.2478,215.2478,214.9958,214.9958,98800.0
2018-03-08 13:40:00,247.31,247.51,247.29,247.31,76896.0,214.9697,215.1435,214.9523,214.9697,76896.0
2018-03-08 13:45:00,247.3,247.5,247.22,247.49,27211.0,214.961,215.1348,214.8915,215.1262,27211.0
2018-03-08 13:50:00,247.48,247.78,247.48,247.76,67945.0,215.1175,215.3782,215.1175,215.3608,67945.0
2018-03-08 13:55:00,247.76,247.88,247.67,247.79,36272.0,215.3608,215.4652,215.2826,215.3869,36272.0
2018-03-08 14:00:00,247.83,247.9,247.64,247.69,25353.0,215.4217,215.4825,215.2565,215.3,25353.0
2018-03-08 14:05:00,247.69,247.77,247.45,247.46,21441.0,215.3,215.3695,215.0914,215.1001,21441.0
2018-03-08 14:10:00,247.5,247.56,247.48,247.56,4322.0,215.1348,215.187,215.1175,215.187,4322.0
2018-03-08 14:15:00,247.6,247.78,247.6,247.77,13863.0,215.2218,215.3782,215.2218,215.3695,13863.0
2018-03-08 14:20:00,247.83,247.85,247.75,247.78,4206.0,215.4217,215.4391,215.3522,215.3782,4206.0
2018-03-08 14:25:00,247.75,247.9,247.75,247.9,9833.0,215.3522,215.4825,215.3522,215.4825,9833.0
2018-03-08 14:30:00,247.8,248.0,247.63,247.98,74109.0,215.3956,215.5695,215.2478,215.5521,74109.0
2018-03-08 14:35:00,247.97,248.15,247.97,248.13,12039.0,215.5434,215.6998,215.5434,215.6825,12039.0
2018-03-08 14:40:00,248.12,248.24,248.08,248.23,24425.0,215.6738,215.7781,215.639,215.7694,24425.0
2018-03-08 14:45:00,248.22,248.55,248.17,248.47,124744.0,215.7607,216.0475,215.7172,215.978,124744.0
2018-03-08 14:50:00,248.5,248.63,248.44,248.44,88484.0,216.0041,216.1171,215.9519,215.9519,88484.0
2018-03-08 14:55:00,248.44,248.61,248.44,248.6,24784.0,215.9519,216.0997,215.9519,216.091,24784.0
2018-03-08 15:00:00,248.56,248.89,248.56,248.82,130623.0,216.0562,216.3431,216.0562,216.2822,130623.0
2018-03-08 15:05:00,248.84,249.1,248.82,248.87,60374.0,216.2996,216.5256,216.2822,216.3257,60374.0
2018-03-08 15:10:00,248.88,249.0,248.78,248.85,72333.0,216.3344,216.4387,216.2475,216.3083,72333.0
2018-03-08 15:15:00,248.86,249.16,248.86,249.14,83114.0,216.317,216.5778,216.317,216.5604,83114.0
2018-03-08 15:20:00,249.17,249.29,249.04,249.04,55575.0,216.5865,216.6908,216.4735,216.4735,55575.0
2018-03-08 15:25:00,249.02,249.16,249.02,249.07,27624.0,216.4561,216.5778,216.4561,216.4995,27624.0
2018-03-08 15:30:00,249.1,249.13,248.58,248.94,105737.0,216.5256,216.5517,216.0736,216.3865,105737.0
2018-03-08 15:35:00,248.93,248.96,248.59,248.59,65678.0,216.3778,216.4039,216.0823,216.0823,65678.0
2018-03-08 15:40:00,248.57,248.63,248.25,248.35,47424.0,216.0649,216.1171,215.7868,215.8737,47424.0
2018-03-08 15:45:00,248.35,248.44,248.0,248.25,100043.0,215.8737,215.9519,215.5695,215.7868,100043.0
2018-03-08 15:50:00,248.29,248.83,248.28,248.56,191445.0,215.8215,216.2909,215.8128,216.0562,191445.0
2018-03-08 15:55:00,248.58,249.23,248.58,249.14,222751.0,216.0736,216.6386,216.0736,216.5604,222751.0
2018-03-09 09:30:00,250.94,251.05,250.59,250.64,189679.0,218.125,218.2206,217.8208,217.8642,189679.0
2018-03-09 09:35:00,250.65,250.76,250.34,250.58,92512.0,217.8729,217.9685,217.6035,217.8121,92512.0
2018-03-09 09:40:00,250.56,250.8,250.34,250.48,52385.0,217.7947,218.0033,217.6035,217.7252,52385.0
2018-03-09 09:45:00,250.54,250.64,250.4,250.59,38478.0,217.7773,217.8642,217.6556,217.8208,38478.0
2018-03-09 09:50:00,250.61,250.93,250.6,250.68,117641.0,217.8382,218.1163,217.8295,217.899,117641.0
2018-03-09 09:55:00,250.69,250.85,250.59,250.84,30411.0,217.9077,218.0468,217.8208,218.0381,30411.0
2018-03-09 10:00:00,250.84,251.03,250.61,250.74,60314.0,218.0381,218.2032,217.8382,217.9512,60314.0
2018-03-09 10:05:00,250.75,251.08,250.58,250.97,52960.0,217.9599,218.2467,217.8121,218.1511,52960.0
2018-03-09 10:10:00,250.97,251.16,250.72,251.1,87086.0,218.1511,218.3162,217.9338,218.2641,87086.0
2018-03-09 10:15:00,251.12,251.29,251.04,251.26,168411.0,218.2815,218.4292,218.2119,218.4032,168411.0
2018-03-09 10:20:00,251.24,251.36,251.19,251.19,50439.0,218.3858,218.4901,218.3423,218.3423,50439.0
2018-03-09 10:25:00,251.21,251.25,251.07,251.17,47475.0,218.3597,218.3945,218.238,218.3249,47475.0
2018-03-09 10:30:00,251.19,251.56,251.11,251.53,53020.0,218.3423,218.6639,218.2728,218.6379,53020.0
2018-03-09 10:35:00,251.53,251.78,251.47,251.61,57175.0,218.6379,218.8552,218.5857,218.7074,57175.0
2018-03-09 10:40:00,251.61,251.89,251.61,251.89,31986.0,218.7074,218.9508,218.7074,218.9508,31986.0
2018-03-09 10:45:00,251.9,251.98,251.72,251.73,48433.0,218.9595,219.029,218.803,218.8117,48433.0
2018-03-09 10:50:00,251.76,251.92,251.64,251.73,35574.0,218.8378,218.9769,218.7335,218.8117,35574.0
2018-03-09 10:55:00,251.74,251.75,251.59,251.66,37926.0,218.8204,218.8291,218.69,218.7509,37926.0
2018-03-09 11:00:00,251.69,251.9,251.68,251.76,22078.0,218.7769,218.9595,218.7682,218.8378,22078.0
2018-03-09 11:05:00,251.76,251.76,251.62,251.7,19438.0,218.8378,218.8378,218.7161,218.7856,19438.0
2018-03-09 11:10:00,251.76,251.83,251.6,251.78,36608.0,218.8378,218.8986,218.6987,218.8552,36608.0
2018-03-09 11:15:00,251.81,251.89,251.73,251.87,22556.0,218.8812,218.9508,218.8117,218.9334,22556.0
2018-03-09 11:20:00,251.85,251.93,251.79,251.93,18838.0,218.916,218.9855,218.8639,218.9855,18838.0
2018-03-09 11:25:00,251.95,252.08,251.79,252.06,62335.0,219.0029,219.1159,218.8639,219.0985,62335.0
2018-03-09 11:30:00,252.07,252.14,251.88,252.02,25382.0,219.1072,219.1681,218.9421,219.0638,25382.0
2018-03-09 11:35:00,252.02,252.02,251.91,252.02,13746.0,219.0638,219.0638,218.9682,219.0638,13746.0
2018-03-09 11:40:00,252.06,252.07,251.83,251.99,51893.0,219.0985,219.1072,218.8986,219.0377,51893.0
2018-03-09 11:45:00,251.97,251.97,251.79,251.91,16162.0,219.0203,219.0203,218.8639,218.9682,16162.0
2018-03-09 11:50:00,251.89,251.97,251.83,251.84,23722.0,218.9508,219.0203,218.8986,218.9073,23722.0
2018-03-09 11:55:00,251.85,251.92,251.79,251.92,14349.0,218.916,218.9769,218.8639,218.9769,14349.0
2018-03-09 12:00:00,251.95,252.36,251.95,252.34,55223.0,219.0029,219.3593,219.0029,219.3419,55223.0
2018-03-09 12:05:00,252.4,252.42,252.24,252.35,24876.0,219.3941,219.4115,219.255,219.3506,24876.0
2018-03-09 12:10:00,252.36,252.54,252.33,252.43,43357.0,219.3593,219.5158,219.3332,219.4202,43357.0
2018-03-09 12:15:00,252.46,252.56,252.46,252.53,33684.0,219.4462,219.5332,219.4462,219.5071,33684.0
2018-03-09 12:20:00,252.55,252.6,252.45,252.53,26617.0,219.5245,219.5679,219.4375,219.5071,26617.0
2018-03-09 12:25:00,252.47,252.48,252.36,252.4,17860.0,219.4549,219.4636,219.3593,219.3941,17860.0
2018-03-09 12:30:00,252.38,252.64,252.34,252.63,29327.0,219.3767,219.6027,219.3419,219.594,29327.0
2018-03-09 12:35:00,252.59,252.68,252.51,252.51,19128.0,219.5592,219.6375,219.4897,219.4897,19128.0
2018-03-09 12:40:00,252.52,252.52,252.36,252.42,12262.0,219.4984,219.4984,219.3593,219.4115,12262.0
2018-03-09 12:45:00,252.44,252.56,252.43,252.53,11384.0,219.4289,219.5332,219.4202,219.5071,11384.0
2018-03-09 12:50:00,252.55,252.56,252.43,252.49,8695.0,219.5245,219.5332,219.4202,219.4723,8695.0
2018-03-09 12:55:00,252.45,252.48,252.35,252.4,21929.0,219.4375,219.4636,219.3506,219.3941,21929.0
2018-03-09 13:00:00,252.43,252.8,252.43,252.75,27460.0,219.4202,219.7418,219.4202,219.6983,27460.0
2018-03-09 13:05:00,252.72,252.74,252.67,252.74,17211.0,219.6722,219.6896,219.6288,219.6896,17211.0
2018-03-09 13:10:00,252.74,252.9,252.74,252.83,25791.0,219.6896,219.8287,219.6896,219.7679,25791.0
2018-03-09 13:15:00,252.83,253.02,252.79,252.96,42380.0,219.7679,219.933,219.7331,219.8809,42380.0
2018-03-09 13:20:00,252.96,253.01,252.87,252.94,36823.0,219.8809,219.9243,219.8026,219.8635,36823.0
2018-03-09 13:25:00,252.91,253.01,252.89,252.93,7142.0,219.8374,219.9243,219.82,219.8548,7142.0
2018-03-09 13:30:00,252.95,252.97,252.86,252.91,14104.0,219.8722,219.8895,219.7939,219.8374,14104.0
2018-03-09 13:35:00,252.88,252.94,252.83,252.94,9863.0,219.8113,219.8635,219.7679,219.8635,9863.0
2018-03-09 13:40:00,252.91,252.98,252.76,252.93,16015.0,219.8374,219.8982,219.707,219.8548,16015.0
2018-03-09 13:45:00,252.95,253.0,252.92,252.93,12401.0,219.8722,219.9156,219.8461,219.8548,12401.0
2018-03-09 13:50:00,252.89,252.98,252.87,252.89,9625.0,219.82,219.8982,219.8026,219.82,9625.0
2018-03-09 13:55:00,252.85,252.9,252.79,252.9,11707.0,219.7852,219.8287,219.7331,219.8287,11707.0
2018-03-09 14:00:00,252.91,252.92,252.8,252.87,7872.0,219.8374,219.8461,219.7418,219.8026,7872.0
2018-03-09 14:05:00,252.88,252.99,252.86,252.99,12654.0,219.8113,219.9069,219.7939,219.9069,12654.0
2018-03-09 14:10:00,252.99,253.17,252.99,253.15,69649.0,219.9069,220.0634,219.9069,220.046,69649.0
2018-03-09 14:15:00,253.14,253.21,252.98,253.02,22540.0,220.0373,220.0982,219.8982,219.933,22540.0
2018-03-09 14:20:00,253.02,253.02,252.8,252.88,22478.0,219.933,219.933,219.7418,219.8113,22478.0
2018-03-09 14:25:00,252.86,252.86,252.61,252.8,43729.0,219.7939,219.7939,219.5766,219.7418,43729.0
2018-03-09 14:30:00,252.82,252.94,252.79,252.88,11382.0,219.7592,219.8635,219.7331,219.8113,11382.0
2018-03-09 14:35:00,252.87,253.0,252.8,253.0,32522.0,219.8026,219.9156,219.7418,219.9156,32522.0
2018-03-09 14:40:00,252.99,253.02,252.81,252.82,17384.0,219.9069,219.933,219.7505,219.7592,17384.0
2018-03-09 14:45:00,252.84,252.9,252.78,252.84,73421.0,219.7765,219.8287,219.7244,219.7765,73421.0
2018-03-09 14:50:00,252.86,252.92,252.76,252.87,76126.0,219.7939,219.8461,219.707,219.8026,76126.0
2018-03-09 14:55:00,252.84,252.92,252.77,252.92,15771.0,219.7765,219.8461,219.7157,219.8461,15771.0
2018-03-09 15:00:00,252.93,253.04,252.88,253.02,17939.0,219.8548,219.9504,219.8113,219.933,17939.0
2018-03-09 15:05:00,253.03,253.07,252.76,252.84,76927.0,219.9417,219.9765,219.707,219.7765,76927.0
2018-03-09 15:10:00,252.83,252.99,252.79,252.98,15310.0,219.7679,219.9069,219.7331,219.8982,15310.0
2018-03-09 15:15:00,252.99,253.0,252.79,252.79,18382.0,219.9069,219.9156,219.7331,219.7331,18382.0
2018-03-09 15:20:00,252.77,252.86,252.71,252.84,17906.0,219.7157,219.7939,219.6635,219.7765,17906.0
2018-03-09 15:25:00,252.83,252.94,252.71,252.93,84766.0,219.7679,219.8635,219.6635,219.8548,84766.0
2018-03-09 15:30:00,252.96,253.15,252.95,253.07,50874.0,219.8809,220.046,219.8722,219.9765,50874.0
2018-03-09 15:35:00,253.07,253.33,253.07,253.22,100981.0,219.9765,220.2025,219.9765,220.1069,100981.0
2018-03-09 15:40:00,253.22,253.4,253.09,253.12,79420.0,220.1069,220.2633,219.9939,220.0199,79420.0
2018-03-09 15:45:00,253.11,253.11,252.85,252.88,139231.0,220.0112,220.0112,219.7852,219.8113,139231.0
2018-03-09 15:50:00,252.88,253.42,252.88,253.36,187272.0,219.8113,220.2807,219.8113,220.2285,187272.0
2018-03-09 15:55:00,253.34,253.56,253.32,253.51,241987.0,220.2112,220.4024,220.1938,220.3589,241987.0
2018-03-12 09:30:00,254.05,254.22,253.91,254.07,174951.0,220.8283,220.9761,220.7066,220.8457,174951.0
2018-03-12 09:35:00,254.05,254.37,254.03,254.24,248144.0,220.8283,221.1065,220.8109,220.9935,248144.0
2018-03-12 09:40:00,254.21,254.45,254.18,254.45,256864.0,220.9674,221.176,220.9413,221.176,256864.0
2018-03-12 09:45:00,254.47,254.67,254.33,254.66,161482.0,221.1934,221.3672,221.0717,221.3585,161482.0
2018-03-12 09:50:00,254.67,254.72,254.46,254.52,50520.0,221.3672,221.4107,221.1847,221.2369,50520.0
2018-03-12 09:55:00,254.47,254.5,254.26,254.38,49431.0,221.1934,221.2195,221.0109,221.1152,49431.0
2018-03-12 10:00:00,254.38,254.38,254.11,254.11,98116.0,221.1152,221.1152,220.8805,220.8805,98116.0
2018-03-12 10:05:00,254.12,254.26,253.92,253.97,87764.0,220.8892,221.0109,220.7153,220.7588,87764.0
2018-03-12 10:10:00,253.97,254.06,253.81,253.95,75757.0,220.7588,220.837,220.6197,220.7414,75757.0
2018-03-12 10:15:00,253.89,254.12,253.78,253.89,137108.0,220.6892,220.8892,220.5936,220.6892,137108.0
2018-03-12 10:20:00,253.93,254.05,253.75,253.77,51626.0,220.724,220.8283,220.5675,220.5849,51626.0
2018-03-12 10:25:00,253.78,254.0,253.76,253.9,28004.0,220.5936,220.7849,220.5762,220.6979,28004.0
2018-03-12 10:30:00,253.77,253.84,253.65,253.71,74237.0,220.5849,220.6458,220.4806,220.5328,74237.0
2018-03-12 10:35:00,253.72,253.73,253.43,253.47,42093.0,220.5415,220.5502,220.2894,220.3242,42093.0
2018-03-12 10:40:00,253.43,253.44,253.15,253.35,125720.0,220.2894,220.2981,220.046,220.2199,125720.0
2018-03-12 10:45:00,253.39,253.5,253.37,253.48,49223.0,220.2546,220.3502,220.2372,220.3329,49223.0
2018-03-12 10:50:00,253.5,253.58,252.87,253.05,117126.0,220.3502,220.4198,219.8026,219.9591,117126.0
2018-03-12 10:55:00,253.06,253.06,252.71,252.71,95671.0,219.9678,219.9678,219.6635,219.6635,95671.0
2018-03-12 11:00:00,252.7,252.99,252.53,252.89,74789.0,219.6549,219.9069,219.5071,219.82,74789.0
2018-03-12 11:05:00,252.88,252.88,252.37,252.37,61612.0,219.8113,219.8113,219.368,219.368,61612.0
2018-03-12 11:10:00,252.37,252.5,252.25,252.25,36349.0,219.368,219.481,219.2637,219.2637,36349.0
2018-03-12 11:15:00,252.22,252.34,252.09,252.33,60505.0,219.2376,219.3419,219.1246,219.3332,60505.0
2018-03-12 11:20:00,252.32,252.34,252.0,252.02,38827.0,219.3245,219.3419,219.0464,219.0638,38827.0
2018-03-12 11:25:00,252.01,252.2,251.95,252.02,74211.0,219.0551,219.2202,219.0029,219.0638,74211.0
2018-03-12 11:30:00,252.03,252.53,251.97,252.52,95491.0,219.0725,219.5071,219.0203,219.4984,95491.0
2018-03-12 11:35:00,252.53,252.58,252.41,252.51,41107.0,219.5071,219.5505,219.4028,219.4897,41107.0
2018-03-12 11:40:00,252.56,252.68,252.4,252.54,70145.0,219.5332,219.6375,219.3941,219.5158,70145.0
2018-03-12 11:45:00,252.56,252.6,252.25,252.31,25053.0,219.5332,219.5679,219.2637,219.3159,25053.0
2018-03-12 11:50:00,252.28,252.5,252.01,252.49,52507.0,219.2898,219.481,219.0551,219.4723,52507.0
2018-03-12 11:55:00,252.46,252.48,252.3,252.43,17709.0,219.4462,219.4636,219.3072,219.4202,17709.0
2018-03-12 12:00:00,252.47,252.72,252.47,252.69,22632.0,219.4549,219.6722,219.4549,219.6462,22632.0
2018-03-12 12:05:00,252.72,252.75,252.6,252.64,13813.0,219.6722,219.6983,219.5679,219.6027,13813.0
2018-03-12 12:10:00,252.65,252.67,252.39,252.67,16181.0,219.6114,219.6288,219.3854,219.6288,16181.0
2018-03-12 12:15:00,252.71,252.73,252.6,252.61,10335.0,219.6635,219.6809,219.5679,219.5766,10335.0
2018-03-12 12:20:00,252.58,252.66,252.46,252.62,15409.0,219.5505,219.6201,219.4462,219.5853,15409.0
2018-03-12 12:25:00,252.64,252.7,252.54,252.59,18278.0,219.6027,219.6549,219.5158,219.5592,18278.0
2018-03-12 12:30:00,252.56,252.73,252.42,252.43,59316.0,219.5332,219.6809,219.4115,219.4202,59316.0
2018-03-12 12:35:00,252.45,252.45,252.16,252.21,50438.0,219.4375,219.4375,219.1855,219.2289,50438.0
2018-03-12 12:40:00,252.24,252.37,252.22,252.37,36139.0,219.255,219.368,219.2376,219.368,36139.0
2018-03-12 12:45:00,252.34,252.42,252.21,252.22,24961.0,219.3419,219.4115,219.2289,219.2376,24961.0
2018-03-12 12:50:00,252.23,252.28,252.22,252.27,13942.0,219.2463,219.2898,219.2376,219.2811,13942.0
2018-03-12 12:55:00,252.26,252.29,252.03,252.15,40008.0,219.2724,219.2985,219.0725,219.1768,40008.0
2018-03-12 13:00:00,252.16,252.37,252.15,252.36,26777.0,219.1855,219.368,219.1768,219.3593,26777.0
2018-03-12 13:05:00,252.32,252.37,252.14,252.17,16284.0,219.3245,219.368,219.1681,219.1942,16284.0
2018-03-12 13:10:00,252.17,252.26,252.12,252.24,31497.0,219.1942,219.2724,219.1507,219.255,31497.0
2018-03-12 13:15:00,252.26,252.26,252.1,252.22,19884.0,219.2724,219.2724,219.1333,219.2376,19884.0
2018-03-12 13:20:00,252.2,252.29,252.16,252.29,7200.0,219.2202,219.2985,219.1855,219.2985,7200.0
2018-03-12 13:25:00,252.29,252.31,252.23,252.23,4459.0,219.2985,219.3159,219.2463,219.2463,4459.0
2018-03-12 13:30:00,252.23,252.27,252.13,252.27,9044.0,219.2463,219.2811,219.1594,219.2811,9044.0
2018-03-12 13:35:00,252.25,252.44,252.25,252.43,8463.0,219.2637,219.4289,219.2637,219.4202,8463.0
2018-03-12 13:40:00,252.44,252.46,252.24,252.24,14735.0,219.4289,219.4462,219.255,219.255,14735.0
2018-03-12 13:45:00,252.26,252.54,252.26,252.53,43888.0,219.2724,219.5158,219.2724,219.5071,43888.0
2018-03-12 13:50:00,252.53,252.61,252.43,252.44,22302.0,219.5071,219.5766,219.4202,219.4289,22302.0
2018-03-12 13:55:00,252.46,252.57,252.38,252.4,68799.0,219.4462,219.5419,219.3767,219.3941,68799.0
2018-03-12 14:00:00,252.4,252.6,252.4,252.58,39661.0,219.3941,219.5679,219.3941,219.5505,39661.0
2018-03-12 14:05:00,252.57,252.58,252.39,252.39,13054.0,219.5419,219.5505,219.3854,219.3854,13054.0
2018-03-12 14:10:00,252.38,252.39,252.02,252.04,51629.0,219.3767,219.3854,219.0638,219.0812,51629.0
2018-03-12 14:15:00,252.06,252.1,251.93,252.07,89417.0,219.0985,219.1333,218.9855,219.1072,89417.0
2018-03-12 14:20:00,252.08,252.14,252.01,252.09,14961.0,219.1159,219.1681,219.0551,219.1246,14961.0
2018-03-12 14:25:00,252.08,252.18,252.08,252.12,32571.0,219.1159,219.2029,219.1159,219.1507,32571.0
2018-03-12 14:30:00,252.11,252.21,252.03,252.07,24169.0,219.142,219.2289,219.0725,219.1072,24169.0
2018-03-12 14:35:00,252.08,252.13,252.02,252.13,9062.0,219.1159,219.1594,219.0638,219.1594,9062.0
2018-03-12 14:40:00,252.14,252.14,251.7,251.84,119904.0,219.1681,219.1681,218.7856,218.9073,119904.0
2018-03-12 14:45:00,251.85,251.87,251.74,251.77,27611.0,218.916,218.9334,218.8204,218.8465,27611.0
2018-03-12 14:50:00,251.77,252.0,251.74,251.88,44519.0,218.8465,219.0464,218.8204,218.9421,44519.0
2018-03-12 14:55:00,251.88,251.96,251.75,251.89,91687.0,218.9421,219.0116,218.8291,218.9508,91687.0
2018-03-12 15:00:00,251.88,252.05,251.83,252.04,22207.0,218.9421,219.0899,218.8986,219.0812,22207.0
2018-03-12 15:05:00,252.03,252.25,252.0,252.19,35081.0,219.0725,219.2637,219.0464,219.2115,35081.0
2018-03-12 15:10:00,252.19,252.38,252.19,252.23,41097.0,219.2115,219.3767,219.2115,219.2463,41097.0
2018-03-12 15:15:00,252.25,252.27,252.13,252.22,35837.0,219.2637,219.2811,219.1594,219.2376,35837.0
2018-03-12 15:20:00,252.22,252.32,252.21,252.32,19079.0,219.2376,219.3245,219.2289,219.3245,19079.0
2018-03-12 15:25:00,252.32,252.33,252.13,252.26,52087.0,219.3245,219.3332,219.1594,219.2724,52087.0
2018-03-12 15:30:00,252.25,252.57,252.21,252.57,54304.0,219.2637,219.5419,219.2289,219.5419,54304.0
2018-03-12 15:35:00,252.57,252.58,252.37,252.51,72276.0,219.5419,219.5505,219.368,219.4897,72276.0
2018-03-12 15:40:00,252.52,252.75,252.5,252.71,60279.0,219.4984,219.6983,219.481,219.6635,60279.0
2018-03-12 15:45:00,252.75,252.99,252.74,252.88,155013.0,219.6983,219.9069,219.6896,219.8113,155013.0
2018-03-12 15:50:00,252.86,252.88,252.45,252.48,103913.0,219.7939,219.8113,219.4375,219.4636,103913.0
2018-03-12 15:55:00,252.48,252.54,251.97,251.99,291810.0,219.4636,219.5158,219.0203,219.0377,291810.0
2018-03-13 09:30:00,253.1,253.32,252.93,253.03,146145.0,220.0025,220.1938,219.8548,219.9417,146145.0
2018-03-13 09:35:00,252.99,253.27,252.88,253.22,213829.0,219.9069,220.1503,219.8113,220.1069,213829.0
2018-03-13 09:40:00,253.21,253.78,253.16,253.77,126287.0,220.0982,220.5936,220.0547,220.5849,126287.0
2018-03-13 09:45:00,253.76,253.97,253.65,253.76,78594.0,220.5762,220.7588,220.4806,220.5762,78594.0
2018-03-13 09:50:00,253.8,253.91,253.75,253.76,44146.0,220.611,220.7066,220.5675,220.5762,44146.0
2018-03-13 09:55:00,253.75,253.78,253.47,253.47,73755.0,220.5675,220.5936,220.3242,220.3242,73755.0
2018-03-13 10:00:00,253.47,253.48,253.19,253.38,137330.0,220.3242,220.3329,220.0808,220.2459,137330.0
2018-03-13 10:05:00,253.37,253.46,253.24,253.31,85056.0,220.2372,220.3155,220.1242,220.1851,85056.0
2018-03-13 10:10:00,253.31,253.44,253.23,253.32,112059.0,220.1851,220.2981,220.1155,220.1938,112059.0
2018-03-13 10:15:00,253.29,253.68,253.28,253.66,54436.0,220.1677,220.5067,220.159,220.4893,54436.0
2018-03-13 10:20:00,253.67,253.76,253.63,253.76,17739.0,220.498,220.5762,220.4632,220.5762,17739.0
2018-03-13 10:25:00,253.75,253.78,253.4,253.41,35922.0,220.5675,220.5936,220.2633,220.272,35922.0
2018-03-13 10:30:00,253.42,253.46,252.91,253.03,83790.0,220.2807,220.3155,219.8374,219.9417,83790.0
2018-03-13 10:35:00,252.97,252.97,252.6,252.65,53485.0,219.8895,219.8895,219.5679,219.6114,53485.0
2018-03-13 10:40:00,252.63,253.09,252.63,253.04,53241.0,219.594,219.9939,219.594,219.9504,53241.0
2018-03-13 10:45:00,252.99,253.08,252.93,253.04,23246.0,219.9069,219.9852,219.8548,219.9504,23246.0
2018-03-13 10:50:00,253.0,253.01,252.78,252.86,29021.0,219.9156,219.9243,219.7244,219.7939,29021.0
2018-03-13 10:55:00,252.85,253.03,252.75,252.88,33837.0,219.7852,219.9417,219.6983,219.8113,33837.0
2018-03-13 11:00:00,252.85,252.88,252.51,252.66,106441.0,219.7852,219.8113,219.4897,219.6201,106441.0
2018-03-13 11:05:00,252.66,252.72,252.3,252.41,110533.0,219.6201,219.6722,219.3072,219.4028,110533.0
2018-03-13 11:10:00,252.41,252.53,252.34,252.39,76077.0,219.4028,219.5071,219.3419,219.3854,76077.0
2018-03-13 11:15:00,252.4,252.44,252.05,252.35,53002.0,219.3941,219.4289,219.0899,219.3506,53002.0
2018-03-13 11:20:00,252.4,252.49,252.34,252.42,39847.0,219.3941,219.4723,219.3419,219.4115,39847.0
2018-03-13 11:25:00,252.37,252.37,251.93,252.16,81053.0,219.368,219.368,218.9855,219.1855,81053.0
2018-03-13 11:30:00,252.19,252.39,251.98,251.98,38676.0,219.2115,219.3854,219.029,219.029,38676.0
2018-03-13 11:35:00,251.98,252.2,251.93,252.11,41217.0,219.029,219.2202,218.9855,219.142,41217.0
2018-03-13 11:40:00,252.18,252.41,252.08,252.16,21642.0,219.2029,219.4028,219.1159,219.1855,21642.0
2018-03-13 11:45:00,252.19,252.32,252.11,252.31,54873.0,219.2115,219.3245,219.142,219.3159,54873.0
2018-03-13 11:50:00,252.34,252.34,252.15,252.32,10630.0,219.3419,219.3419,219.1768,219.3245,10630.0
2018-03-13 11:55:00,252.3,252.33,251.93,252.03,96131.0,219.3072,219.3332,218.9855,219.0725,96131.0
2018-03-13 12:00:00,252.08,252.09,251.03,251.03,134975.0,219.1159,219.1246,218.2032,218.2032,134975.0
2018-03-13 12:05:00,251.06,251.39,250.8,251.09,218318.0,218.2293,218.5162,218.0033,218.2554,218318.0
2018-03-13 12:10:00,251.02,251.2,250.92,251.11,43117.0,218.1945,218.351,218.1076,218.2728,43117.0
2018-03-13 12:15:00,251.18,251.47,251.17,251.31,48559.0,218.3336,218.5857,218.3249,218.4466,48559.0
2018-03-13 12:20:00,251.33,251.43,251.08,251.11,25102.0,218.464,218.5509,218.2467,218.2728,25102.0
2018-03-13 12:25:00,251.08,251.36,251.03,251.32,22512.0,218.2467,218.4901,218.2032,218.4553,22512.0
2018-03-13 12:30:00,251.33,251.81,251.33,251.77,101298.0,218.464,218.8812,218.464,218.8465,101298.0
2018-03-13 12:35:00,251.79,251.89,251.65,251.83,33500.0,218.8639,218.9508,218.7422,218.8986,33500.0
2018-03-13 12:40:00,251.82,251.84,251.68,251.77,42583.0,218.8899,218.9073,218.7682,218.8465,42583.0
2018-03-13 12:45:00,251.75,252.36,251.65,252.18,203569.0,218.8291,219.3593,218.7422,219.2029,203569.0
2018-03-13 12:50:00,252.16,252.35,252.16,252.2,39332.0,219.1855,219.3506,219.1855,219.2202,39332.0
2018-03-13 12:55:00,252.21,252.33,252.07,252.09,29358.0,219.2289,219.3332,219.1072,219.1246,29358.0
2018-03-13 13:00:00,252.09,252.44,252.09,252.38,41240.0,219.1246,219.4289,219.1246,219.3767,41240.0
2018-03-13 13:05:00,252.38,252.39,252.15,252.19,24632.0,219.3767,219.3854,219.1768,219.2115,24632.0
2018-03-13 13:10:00,252.27,252.35,252.18,252.29,18190.0,219.2811,219.3506,219.2029,219.2985,18190.0
2018-03-13 13:15:00,252.28,252.41,252.19,252.21,55940.0,219.2898,219.4028,219.2115,219.2289,55940.0
2018-03-13 13:20:00,252.23,252.27,252.0,252.09,28616.0,219.2463,219.2811,219.0464,219.1246,28616.0
2018-03-13 13:25:00,252.05,252.2,252.04,252.2,13654.0,219.0899,219.2202,219.0812,219.2202,13654.0
2018-03-13 13:30:00,252.19,252.3,252.09,252.25,49105.0,219.2115,219.3072,219.1246,219.2637,49105.0
2018-03-13 13:35:00,252.23,252.41,252.17,252.39,23985.0,219.2463,219.4028,219.1942,219.3854,23985.0
2018-03-13 13:40:00,252.36,252.51,252.05,252.06,53910.0,219.3593,219.4897,219.0899,219.0985,53910.0
2018-03-13 13:45:00,252.06,252.11,251.83,251.93,79060.0,219.0985,219.142,218.8986,218.9855,79060.0
2018-03-13 13:50:00,251.85,251.85,251.63,251.76,57926.0,218.916,218.916,218.7248,218.8378,57926.0
2018-03-13 13:55:00,251.68,251.76,251.31,251.41,28553.0,218.7682,218.8378,218.4466,218.5335,28553.0
2018-03-13 14:00:00,251.38,251.72,251.33,251.66,34160.0,218.5075,218.803,218.464,218.7509,34160.0
2018-03-13 14:05:00,251.57,251.65,251.46,251.46,29521.0,218.6726,218.7422,218.577,218.577,29521.0
2018-03-13 14:10:00,251.47,251.5,251.14,251.16,58025.0,218.5857,218.6118,218.2989,218.3162,58025.0
2018-03-13 14:15:00,251.23,251.58,251.17,251.57,19072.0,218.3771,218.6813,218.3249,218.6726,19072.0
2018-03-13 14:20:00,251.57,251.65,251.42,251.45,9671.0,218.6726,218.7422,218.5422,218.5683,9671.0
2018-03-13 14:25:00,251.4,251.61,251.27,251.33,17476.0,218.5249,218.7074,218.4119,218.464,17476.0
2018-03-13 14:30:00,251.37,251.92,251.27,251.88,52517.0,218.4988,218.9769,218.4119,218.9421,52517.0
2018-03-13 14:35:00,251.87,251.88,251.51,251.61,31007.0,218.9334,218.9421,218.6205,218.7074,31007.0
2018-03-13 14:40:00,251.63,251.64,251.25,251.36,39569.0,218.7248,218.7335,218.3945,218.4901,39569.0
2018-03-13 14:45:00,251.29,251.43,251.06,251.11,53695.0,218.4292,218.5509,218.2293,218.2728,53695.0
2018-03-13 14:50:00,251.11,251.23,250.92,251.04,64934.0,218.2728,218.3771,218.1076,218.2119,64934.0
2018-03-13 14:55:00,251.01,251.12,250.83,251.01,22370.0,218.1859,218.2815,218.0294,218.1859,22370.0
2018-03-13 15:00:00,251.06,251.34,250.49,250.59,68184.0,218.2293,218.4727,217.7339,217.8208,68184.0
2018-03-13 15:05:00,250.5,250.73,250.43,250.62,50831.0,217.7425,217.9425,217.6817,217.8469,50831.0
2018-03-13 15:10:00,250.69,250.77,250.33,250.49,86725.0,217.9077,217.9772,217.5948,217.7339,86725.0
2018-03-13 15:15:00,250.49,250.63,250.29,250.48,35495.0,217.7339,217.8555,217.56,217.7252,35495.0
2018-03-13 15:20:00,250.53,250.53,250.03,250.22,66386.0,217.7686,217.7686,217.334,217.4992,66386.0
2018-03-13 15:25:00,250.26,250.34,250.05,250.18,81514.0,217.5339,217.6035,217.3514,217.4644,81514.0
2018-03-13 15:30:00,250.18,250.5,250.12,250.23,51529.0,217.4644,217.7425,217.4122,217.5079,51529.0
2018-03-13 15:35:00,250.24,250.5,249.93,249.97,74434.0,217.5165,217.7425,217.2471,217.2819,74434.0
2018-03-13 15:40:00,249.94,250.03,249.65,249.92,119009.0,217.2558,217.334,217.0037,217.2384,119009.0
2018-03-13 15:45:00,249.89,249.95,249.65,249.7,111819.0,217.2123,217.2645,217.0037,217.0472,111819.0
2018-03-13 15:50:00,249.71,250.43,249.71,250.31,161119.0,217.0559,217.6817,217.0559,217.5774,161119.0
2018-03-13 15:55:00,250.32,250.48,250.11,250.23,284022.0,217.5861,217.7252,217.4035,217.5079,284022.0
2018-03-14 09:30:00,251.41,251.62,251.13,251.21,90316.0,218.5335,218.7161,218.2902,218.3597,90316.0
2018-03-14 09:35:00,251.16,251.18,250.57,250.63,127738.0,218.3162,218.3336,217.8034,217.8555,127738.0
2018-03-14 09:40:00,250.58,250.77,250.5,250.66,36145.0,217.8121,217.9772,217.7425,217.8816,36145.0
2018-03-14 09:45:00,250.58,250.71,250.33,250.35,47228.0,217.8121,217.9251,217.5948,217.6122,47228.0
2018-03-14 09:50:00,250.34,250.69,250.25,250.61,57014.0,217.6035,217.9077,217.5252,217.8382,57014.0
2018-03-14 09:55:00,250.61,250.71,250.47,250.7,69585.0,217.8382,217.9251,217.7165,217.9164,69585.0
2018-03-14 10:00:00,250.72,250.92,250.64,250.89,48561.0,217.9338,218.1076,217.8642,218.0815,48561.0
2018-03-14 10:05:00,250.89,250.89,250.49,250.5,44510.0,218.0815,218.0815,217.7339,217.7425,44510.0
2018-03-14 10:10:00,250.5,250.53,249.76,249.83,275508.0,217.7425,217.7686,217.0993,217.1602,275508.0
2018-03-14 10:15:00,249.83,249.94,249.47,249.51,149618.0,217.1602,217.2558,216.8472,216.882,149618.0
2018-03-14 10:20:00,249.53,249.76,249.41,249.69,62310.0,216.8994,217.0993,216.7951,217.0385,62310.0
2018-03-14 10:25:00,249.69,249.82,249.62,249.81,52724.0,217.0385,217.1515,216.9776,217.1428,52724.0
2018-03-14 10:30:00,249.81,249.95,249.65,249.85,20592.0,217.1428,217.2645,217.0037,217.1775,20592.0
2018-03-14 10:35:00,249.86,249.87,249.56,249.82,29010.0,217.1862,217.1949,216.9255,217.1515,29010.0
2018-03-14 10:40:00,249.85,249.94,249.68,249.84,54540.0,217.1775,217.2558,217.0298,217.1689,54540.0
2018-03-14 10:45:00,249.83,250.06,249.82,249.86,25516.0,217.1602,217.3601,217.1515,217.1862,25516.0
2018-03-14 10:50:00,249.87,249.91,249.65,249.7,15736.0,217.1949,217.2297,217.0037,217.0472,15736.0
2018-03-14 10:55:00,249.76,249.87,249.57,249.62,24523.0,217.0993,217.1949,216.9342,216.9776,24523.0
2018-03-14 11:00:00,249.68,249.76,249.25,249.3,49147.0,217.0298,217.0993,216.656,216.6995,49147.0
2018-03-14 11:05:00,249.3,249.43,249.17,249.42,41602.0,216.6995,216.8125,216.5865,216.8038,41602.0
2018-03-14 11:10:00,249.4,249.44,249.17,249.21,19569.0,216.7864,216.8212,216.5865,216.6212,19569.0
2018-03-14 11:15:00,249.2,249.31,249.07,249.13,26672.0,216.6125,216.7082,216.4995,216.5517,26672.0
2018-03-14 11:20:00,249.16,249.16,248.89,249.15,40326.0,216.5778,216.5778,216.3431,216.5691,40326.0
2018-03-14 11:25:00,249.15,249.27,249.07,249.22,50712.0,216.5691,216.6734,216.4995,216.6299,50712.0
2018-03-14 11:30:00,249.2,249.26,248.86,248.87,52238.0,216.6125,216.6647,216.317,216.3257,52238.0
2018-03-14 11:35:00,248.87,248.87,247.44,247.63,496088.0,216.3257,216.3257,215.0827,215.2478,496088.0
2018-03-14 11:40:00,247.62,247.91,247.23,247.85,157326.0,215.2392,215.4912,214.9002,215.4391,157326.0
2018-03-14 11:45:00,247.86,247.89,247.49,247.49,65274.0,215.4478,215.4738,215.1262,215.1262,65274.0
2018-03-14 11:50:00,247.55,247.99,247.55,247.59,90495.0,215.1783,215.5608,215.1783,215.2131,90495.0
2018-03-14 11:55:00,247.65,247.8,247.33,247.49,73774.0,215.2652,215.3956,214.9871,215.1262,73774.0
2018-03-14 12:00:00,247.51,247.71,247.43,247.63,28784.0,215.1435,215.3174,215.074,215.2478,28784.0
2018-03-14 12:05:00,247.62,247.66,247.07,247.09,112943.0,215.2392,215.2739,214.7611,214.7785,112943.0
2018-03-14 12:10:00,247.08,247.3,246.92,247.26,101328.0,214.7698,214.961,214.6307,214.9262,101328.0
2018-03-14 12:15:00,247.24,247.86,247.24,247.81,83991.0,214.9088,215.4478,214.9088,215.4043,83991.0
2018-03-14 12:20:00,247.83,247.85,247.61,247.63,43304.0,215.4217,215.4391,215.2305,215.2478,43304.0
2018-03-14 12:25:00,247.65,247.68,247.49,247.6,105653.0,215.2652,215.2913,215.1262,215.2218,105653.0
2018-03-14 12:30:00,247.64,247.85,247.58,247.76,33980.0,215.2565,215.4391,215.2044,215.3608,33980.0
2018-03-14 12:35:00,247.7,248.13,247.7,247.91,81395.0,215.3087,215.6825,215.3087,215.4912,81395.0
2018-03-14 12:40:00,247.9,248.07,247.82,247.9,39550.0,215.4825,215.6303,215.413,215.4825,39550.0
2018-03-14 12:45:00,247.88,248.18,247.62,247.87,101313.0,215.4652,215.7259,215.2392,215.4565,101313.0
2018-03-14 12:50:00,247.88,247.92,247.65,247.75,36164.0,215.4652,215.4999,215.2652,215.3522,36164.0
2018-03-14 12:55:00,247.9,247.99,247.74,247.89,25553.0,215.4825,215.5608,215.3435,215.4738,25553.0
2018-03-14 13:00:00,247.88,247.88,247.4,247.57,69349.0,215.4652,215.4652,215.0479,215.1957,69349.0
2018-03-14 13:05:00,247.55,247.78,247.5,247.59,40696.0,215.1783,215.3782,215.1348,215.2131,40696.0
2018-03-14 13:10:00,247.59,247.59,247.38,247.45,21379.0,215.2131,215.2131,215.0305,215.0914,21379.0
2018-03-14 13:15:00,247.45,247.72,247.35,247.71,40646.0,215.0914,215.3261,215.0045,215.3174,40646.0
2018-03-14 13:20:00,247.73,248.0,247.69,247.95,20089.0,215.3348,215.5695,215.3,215.526,20089.0
2018-03-14 13:25:00,247.94,248.11,247.75,247.83,31959.0,215.5173,215.6651,215.3522,215.4217,31959.0
2018-03-14 13:30:00,247.94,248.36,247.94,248.26,26854.0,215.5173,215.8824,215.5173,215.7955,26854.0
2018-03-14 13:35:00,248.23,248.32,248.15,248.29,18947.0,215.7694,215.8476,215.6998,215.8215,18947.0
2018-03-14 13:40:00,248.28,248.34,248.21,248.31,30252.0,215.8128,215.865,215.752,215.8389,30252.0
2018-03-14 13:45:00,248.34,248.63,248.34,248.55,123661.0,215.865,216.1171,215.865,216.0475,123661.0
2018-03-14 13:50:00,248.59,249.32,248.59,249.15,93355.0,216.0823,216.7169,216.0823,216.5691,93355.0
2018-03-14 13:55:00,249.17,249.22,248.96,249.04,26374.0,216.5865,216.6299,216.4039,216.4735,26374.0
2018-03-14 14:00:00,249.03,249.31,248.87,248.94,125088.0,216.4648,216.7082,216.3257,216.3865,125088.0
2018-03-14 14:05:00,248.94,249.13,248.84,249.06,27973.0,216.3865,216.5517,216.2996,216.4908,27973.0
2018-03-14 14:10:00,249.04,249.04,248.64,248.7,83957.0,216.4735,216.4735,216.1258,216.1779,83957.0
2018-03-14 14:15:00,248.74,248.8,248.5,248.5,20272.0,216.2127,216.2648,216.0041,216.0041,20272.0
2018-03-14 14:20:00,248.45,248.68,248.38,248.64,35901.0,215.9606,216.1605,215.8998,216.1258,35901.0
2018-03-14 14:25:00,248.66,248.68,248.49,248.68,11896.0,216.1432,216.1605,215.9954,216.1605,11896.0
2018-03-14 14:30:00,248.67,248.92,248.61,248.87,33635.0,216.1518,216.3692,216.0997,216.3257,33635.0
2018-03-14 14:35:00,248.89,248.91,247.79,247.94,126795.0,216.3431,216.3605,215.3869,215.5173,126795.0
2018-03-14 14:40:00,247.92,248.03,247.55,247.61,49628.0,215.4999,215.5955,215.1783,215.2305,49628.0
2018-03-14 14:45:00,247.59,247.98,247.49,247.94,181807.0,215.2131,215.5521,215.1262,215.5173,181807.0
2018-03-14 14:50:00,247.93,248.02,247.74,247.83,60060.0,215.5086,215.5868,215.3435,215.4217,60060.0
2018-03-14 14:55:00,247.82,248.35,247.82,248.22,55058.0,215.413,215.8737,215.413,215.7607,55058.0
2018-03-14 15:00:00,248.22,248.31,247.82,247.83,105467.0,215.7607,215.8389,215.413,215.4217,105467.0
2018-03-14 15:05:00,247.82,248.1,247.82,247.88,38244.0,215.413,215.6564,215.413,215.4652,38244.0
2018-03-14 15:10:00,247.84,247.85,247.47,247.72,58082.0,215.4304,215.4391,215.1088,215.3261,58082.0
2018-03-14 15:15:00,247.82,248.26,247.62,247.8,135762.0,215.413,215.7955,215.2392,215.3956,135762.0
2018-03-14 15:20:00,247.79,248.04,247.48,247.91,122569.0,215.3869,215.6042,215.1175,215.4912,122569.0
2018-03-14 15:25:00,247.91,247.96,247.58,247.58,59336.0,215.4912,215.5347,215.2044,215.2044,59336.0
2018-03-14 15:30:00,247.59,247.79,247.44,247.51,60317.0,215.2131,215.3869,215.0827,215.1435,60317.0
2018-03-14 15:35:00,247.49,247.76,247.49,247.59,48655.0,215.1262,215.3608,215.1262,215.2131,48655.0
2018-03-14 15:40:00,247.57,247.58,247.31,247.56,162930.0,215.1957,215.2044,214.9697,215.187,162930.0
2018-03-14 15:45:00,247.54,247.92,247.54,247.9,126864.0,215.1696,215.4999,215.1696,215.4825,126864.0
2018-03-14 15:50:00,247.89,247.89,247.62,247.84,90943.0,215.4738,215.4738,215.2392,215.4304,90943.0
2018-03-14 15:55:00,247.8,247.9,247.64,247.87,319739.0,215.3956,215.4825,215.2565,215.4565,319739.0
2018-03-15 09:30:00,248.84,248.95,248.52,248.59,108558.0,216.2996,216.3952,216.0215,216.0823,108558.0
2018-03-15 09:35:00,248.55,248.65,248.09,248.2,36477.0,216.0475,216.1345,215.6477,215.7433,36477.0
2018-03-15 09:40:00,248.12,248.19,247.87,248.04,44783.0,215.6738,215.7346,215.4565,215.6042,44783.0
2018-03-15 09:45:00,248.13,248.19,247.86,247.87,39970.0,215.6825,215.7346,215.4478,215.4565,39970.0
2018-03-15 09:50:00,247.87,248.37,247.8,248.34,45445.0,215.4565,215.8911,215.3956,215.865,45445.0
2018-03-15 09:55:00,248.32,248.44,248.23,248.23,23263.0,215.8476,215.9519,215.7694,215.7694,23263.0
2018-03-15 10:00:00,248.28,248.81,248.28,248.8,76822.0,215.8128,216.2735,215.8128,216.2648,76822.0
2018-03-15 10:05:00,248.79,249.01,248.74,248.86,63264.0,216.2562,216.4474,216.2127,216.317,63264.0
2018-03-15 10:10:00,248.96,249.12,248.73,248.75,83559.0,216.4039,216.543,216.204,216.2214,83559.0
2018-03-15 10:15:00,248.76,248.91,248.57,248.57,54314.0,216.2301,216.3605,216.0649,216.0649,54314.0
2018-03-15 10:20:00,248.56,248.67,248.52,248.58,40540.0,216.0562,216.1518,216.0215,216.0736,40540.0
2018-03-15 10:25:00,248.58,249.04,248.58,248.91,45429.0,216.0736,216.4735,216.0736,216.3605,45429.0
2018-03-15 10:30:00,248.92,249.09,248.69,248.72,24639.0,216.3692,216.5169,216.1692,216.1953,24639.0
2018-03-15 10:35:00,248.72,248.84,248.45,248.5,61592.0,216.1953,216.2996,215.9606,216.0041,61592.0
2018-03-15 10:40:00,248.5,248.77,248.47,248.62,30338.0,216.0041,216.2388,215.978,216.1084,30338.0
2018-03-15 10:45:00,248.63,248.94,248.52,248.84,31321.0,216.1171,216.3865,216.0215,216.2996,31321.0
2018-03-15 10:50:00,248.86,248.89,248.69,248.75,8550.0,216.317,216.3431,216.1692,216.2214,8550.0
2018-03-15 10:55:00,248.77,249.0,248.77,248.87,32102.0,216.2388,216.4387,216.2388,216.3257,32102.0
2018-03-15 11:00:00,248.92,249.61,248.9,249.43,152558.0,216.3692,216.9689,216.3518,216.8125,152558.0
2018-03-15 11:05:00,249.44,249.73,249.41,249.45,54357.0,216.8212,217.0732,216.7951,216.8299,54357.0
2018-03-15 11:10:00,249.52,250.18,249.5,250.14,125058.0,216.8907,217.4644,216.8733,217.4296,125058.0
2018-03-15 11:15:00,250.15,250.42,250.06,250.35,69776.0,217.4383,217.673,217.3601,217.6122,69776.0
2018-03-15 11:20:00,250.41,250.79,250.37,250.62,72354.0,217.6643,217.9946,217.6295,217.8469,72354.0
2018-03-15 11:25:00,250.65,250.8,250.53,250.55,86122.0,217.8729,218.0033,217.7686,217.786,86122.0
2018-03-15 11:30:00,250.56,250.6,250.39,250.4,61396.0,217.7947,217.8295,217.6469,217.6556,61396.0
2018-03-15 11:35:00,250.38,250.62,250.37,250.61,45088.0,217.6382,217.8469,217.6295,217.8382,45088.0
2018-03-15 11:40:00,250.54,250.57,250.29,250.29,46024.0,217.7773,217.8034,217.56,217.56,46024.0
2018-03-15 11:45:00,250.3,250.46,250.3,250.37,50535.0,217.5687,217.7078,217.5687,217.6295,50535.0
2018-03-15 11:50:00,250.34,250.4,250.04,250.05,52531.0,217.6035,217.6556,217.3427,217.3514,52531.0
2018-03-15 11:55:00,250.04,250.09,249.77,250.07,144427.0,217.3427,217.3862,217.108,217.3688,144427.0
2018-03-15 12:00:00,250.06,250.3,250.06,250.18,53883.0,217.3601,217.5687,217.3601,217.4644,53883.0
2018-03-15 12:05:00,250.18,250.44,250.18,250.3,124709.0,217.4644,217.6904,217.4644,217.5687,124709.0
2018-03-15 12:10:00,250.29,250.36,250.09,250.17,24728.0,217.56,217.6209,217.3862,217.4557,24728.0
2018-03-15 12:15:00,250.15,250.22,249.98,250.09,19368.0,217.4383,217.4992,217.2905,217.3862,19368.0
2018-03-15 12:20:00,250.09,250.31,250.03,250.06,16899.0,217.3862,217.5774,217.334,217.3601,16899.0
2018-03-15 12:25:00,250.04,250.24,250.03,250.13,15564.0,217.3427,217.5165,217.334,217.4209,15564.0
2018-03-15 12:30:00,250.08,250.15,249.7,249.79,51977.0,217.3775,217.4383,217.0472,217.1254,51977.0
2018-03-15 12:35:00,249.87,249.99,249.76,249.76,26979.0,217.1949,217.2992,217.0993,217.0993,26979.0
2018-03-15 12:40:00,249.77,250.03,249.77,250.03,13959.0,217.108,217.334,217.108,217.334,13959.0
2018-03-15 12:45:00,250.02,250.02,249.78,249.83,24517.0,217.3253,217.3253,217.1167,217.1602,24517.0
2018-03-15 12:50:00,249.84,250.18,249.84,250.08,17215.0,217.1689,217.4644,217.1689,217.3775,17215.0
2018-03-15 12:55:00,250.02,250.06,249.9,249.93,12827.0,217.3253,217.3601,217.221,217.2471,12827.0
2018-03-15 13:00:00,249.92,250.04,249.86,249.99,9670.0,217.2384,217.3427,217.1862,217.2992,9670.0
2018-03-15 13:05:00,250.01,250.01,249.88,249.98,12105.0,217.3166,217.3166,217.2036,217.2905,12105.0
2018-03-15 13:10:00,249.96,249.99,249.87,249.88,14945.0,217.2732,217.2992,217.1949,217.2036,14945.0
2018-03-15 13:15:00,249.88,249.89,249.44,249.47,58609.0,217.2036,217.2123,216.8212,216.8472,58609.0
2018-03-15 13:20:00,249.44,249.67,249.43,249.59,37569.0,216.8212,217.0211,216.8125,216.9515,37569.0
2018-03-15 13:25:00,249.55,249.75,249.55,249.75,30358.0,216.9168,217.0906,216.9168,217.0906,30358.0
2018-03-15 13:30:00,249.68,249.82,249.65,249.67,16145.0,217.0298,217.1515,217.0037,217.0211,16145.0
2018-03-15 13:35:00,249.7,249.79,249.68,249.76,11255.0,217.0472,217.1254,217.0298,217.0993,11255.0
2018-03-15 13:40:00,249.73,249.73,249.55,249.58,17611.0,217.0732,217.0732,216.9168,216.9429,17611.0
2018-03-15 13:45:00,249.55,249.55,249.1,249.23,162018.0,216.9168,216.9168,216.5256,216.6386,162018.0
2018-03-15 13:50:00,249.3,249.37,249.12,249.22,57946.0,216.6995,216.7603,216.543,216.6299,57946.0
2018-03-15 13:55:00,249.18,249.19,248.47,248.48,208137.0,216.5952,216.6039,215.978,215.9867,208137.0
2018-03-15 14:00:00,248.5,248.57,248.09,248.53,147003.0,216.0041,216.0649,215.6477,216.0302,147003.0
2018-03-15 14:05:00,248.52,248.74,248.39,248.66,87904.0,216.0215,216.2127,215.9085,216.1432,87904.0
2018-03-15 14:10:00,248.68,248.78,248.4,248.5,46446.0,216.1605,216.2475,215.9172,216.0041,46446.0
2018-03-15 14:15:00,248.52,248.89,248.52,248.74,24858.0,216.0215,216.3431,216.0215,216.2127,24858.0
2018-03-15 14:20:00,248.76,248.82,248.62,248.72,99284.0,216.2301,216.2822,216.1084,216.1953,99284.0
2018-03-15 14:25:00,248.72,248.82,248.52,248.63,62769.0,216.1953,216.2822,216.0215,216.1171,62769.0
2018-03-15 14:30:00,248.61,248.79,248.6,248.73,11843.0,216.0997,216.2562,216.091,216.204,11843.0
2018-03-15 14:35:00,248.7,248.92,248.65,248.71,14204.0,216.1779,216.3692,216.1345,216.1866,14204.0
2018-03-15 14:40:00,248.71,248.82,248.46,248.52,24928.0,216.1866,216.2822,215.9693,216.0215,24928.0
2018-03-15 14:45:00,248.49,248.7,248.46,248.49,34102.0,215.9954,216.1779,215.9693,215.9954,34102.0
2018-03-15 14:50:00,248.54,248.66,248.48,248.66,43228.0,216.0388,216.1432,215.9867,216.1432,43228.0
2018-03-15 14:55:00,248.65,249.03,248.65,249.02,45095.0,216.1345,216.4648,216.1345,216.4561,45095.0
2018-03-15 15:00:00,249.01,249.09,248.94,249.06,26397.0,216.4474,216.5169,216.3865,216.4908,26397.0
2018-03-15 15:05:00,248.99,249.19,248.91,249.08,56602.0,216.43,216.6039,216.3605,216.5082,56602.0
2018-03-15 15:10:00,249.09,249.11,248.91,248.93,84663.0,216.5169,216.5343,216.3605,216.3778,84663.0
2018-03-15 15:15:00,248.94,249.05,248.73,248.85,29630.0,216.3865,216.4822,216.204,216.3083,29630.0
2018-03-15 15:20:00,248.87,249.25,248.86,249.21,97014.0,216.3257,216.656,216.317,216.6212,97014.0
2018-03-15 15:25:00,249.21,249.37,249.16,249.37,81231.0,216.6212,216.7603,216.5778,216.7603,81231.0
2018-03-15 15:30:00,249.36,249.36,249.13,249.23,87001.0,216.7516,216.7516,216.5517,216.6386,87001.0
2018-03-15 15:35:00,249.23,249.34,249.09,249.11,42083.0,216.6386,216.7342,216.5169,216.5343,42083.0
2018-03-15 15:40:00,249.13,249.25,249.11,249.13,26567.0,216.5517,216.656,216.5343,216.5517,26567.0
2018-03-15 15:45:00,249.1,249.38,249.09,249.35,80153.0,216.5256,216.769,216.5169,216.7429,80153.0
2018-03-15 15:50:00,249.35,249.36,249.0,249.0,66678.0,216.7429,216.7516,216.4387,216.4387,66678.0
2018-03-15 15:55:00,249.01,249.22,248.95,249.02,203173.0,216.4474,216.6299,216.3952,216.4561,203173.0
2018-03-16 09:30:00,248.57,249.1,248.54,248.59,237992.0,216.4587,216.9203,216.4326,216.4761,237992.0
2018-03-16 09:35:00,248.61,249.19,248.34,249.08,88195.0,216.4936,216.9986,216.2584,216.9028,88195.0
2018-03-16 09:40:00,249.05,249.54,248.98,249.53,36295.0,216.8767,217.3034,216.8158,217.2947,36295.0
2018-03-16 09:45:00,249.55,249.62,249.25,249.37,32668.0,217.3121,217.3731,217.0509,217.1554,32668.0
2018-03-16 09:50:00,249.39,249.48,249.17,249.42,47540.0,217.1728,217.2512,216.9812,217.1989,47540.0
2018-03-16 09:55:00,249.36,249.42,249.21,249.32,25890.0,217.1467,217.1989,217.016,217.1118,25890.0
2018-03-16 10:00:00,249.34,249.49,249.02,249.1,42343.0,217.1293,217.2599,216.8506,216.9203,42343.0
2018-03-16 10:05:00,249.15,249.28,249.09,249.12,13611.0,216.9638,217.077,216.9116,216.9377,13611.0
2018-03-16 10:10:00,249.06,249.18,248.95,249.15,49723.0,216.8854,216.9899,216.7896,216.9638,49723.0
2018-03-16 10:15:00,249.18,249.43,249.18,249.36,17186.0,216.9899,217.2076,216.9899,217.1467,17186.0
2018-03-16 10:20:00,249.37,249.48,249.21,249.33,68513.0,217.1554,217.2512,217.016,217.1205,68513.0
2018-03-16 10:25:00,249.32,249.51,249.25,249.47,62822.0,217.1118,217.2773,217.0509,217.2425,62822.0
2018-03-16 10:30:00,249.48,249.58,249.39,249.4,57916.0,217.2512,217.3383,217.1728,217.1815,57916.0
2018-03-16 10:35:00,249.4,249.51,249.3,249.45,27401.0,217.1815,217.2773,217.0944,217.225,27401.0
2018-03-16 10:40:00,249.46,249.48,249.3,249.32,32599.0,217.2338,217.2512,217.0944,217.1118,32599.0
2018-03-16 10:45:00,249.32,249.5,249.3,249.47,13679.0,217.1118,217.2686,217.0944,217.2425,13679.0
2018-03-16 10:50:00,249.5,249.8,249.45,249.69,74310.0,217.2686,217.5298,217.225,217.434,74310.0
2018-03-16 10:55:00,249.71,249.71,249.52,249.57,51175.0,217.4515,217.4515,217.286,217.3295,51175.0
2018-03-16 11:00:00,249.53,249.59,249.43,249.59,34994.0,217.2947,217.347,217.2076,217.347,34994.0
2018-03-16 11:05:00,249.58,249.58,249.28,249.32,25069.0,217.3383,217.3383,217.077,217.1118,25069.0
2018-03-16 11:10:00,249.28,249.42,249.15,249.2,45940.0,217.077,217.1989,216.9638,217.0073,45940.0
2018-03-16 11:15:00,249.18,249.42,249.12,249.42,22647.0,216.9899,217.1989,216.9377,217.1989,22647.0
2018-03-16 11:20:00,249.43,249.57,249.38,249.55,7798.0,217.2076,217.3295,217.1641,217.3121,7798.0
2018-03-16 11:25:00,249.52,249.9,249.43,249.75,217228.0,217.286,217.6169,217.2076,217.4863,217228.0
2018-03-16 11:30:00,249.75,250.1,249.74,250.1,41960.0,217.4863,217.7911,217.4776,217.7911,41960.0
2018-03-16 11:35:00,250.06,250.13,249.83,249.96,40680.0,217.7562,217.8172,217.556,217.6692,40680.0
2018-03-16 11:40:00,249.96,249.97,249.73,249.76,13530.0,217.6692,217.6779,217.4689,217.495,13530.0
2018-03-16 11:45:00,249.76,249.85,249.71,249.72,17203.0,217.495,217.5734,217.4515,217.4602,17203.0
2018-03-16 11:50:00,249.7,249.71,249.59,249.59,22223.0,217.4427,217.4515,217.347,217.347,22223.0
2018-03-16 11:55:00,249.58,249.6,249.32,249.35,30777.0,217.3383,217.3557,217.1118,217.138,30777.0
2018-03-16 12:00:00,249.37,249.53,249.32,249.47,22024.0,217.1554,217.2947,217.1118,217.2425,22024.0
2018-03-16 12:05:00,249.46,249.51,249.31,249.43,10706.0,217.2338,217.2773,217.1031,217.2076,10706.0
2018-03-16 12:10:00,249.43,249.6,249.34,249.58,18565.0,217.2076,217.3557,217.1293,217.3383,18565.0
2018-03-16 12:15:00,249.6,249.73,249.56,249.67,30774.0,217.3557,217.4689,217.3208,217.4166,30774.0
2018-03-16 12:20:00,249.68,249.77,249.63,249.72,22316.0,217.4253,217.5037,217.3818,217.4602,22316.0
2018-03-16 12:25:00,249.7,249.83,249.64,249.69,13535.0,217.4427,217.556,217.3905,217.434,13535.0
2018-03-16 12:30:00,249.68,249.77,249.48,249.61,23669.0,217.4253,217.5037,217.2512,217.3644,23669.0
2018-03-16 12:35:00,249.67,249.93,249.67,249.8,16900.0,217.4166,217.643,217.4166,217.5298,16900.0
2018-03-16 12:40:00,249.78,250.04,249.73,249.87,45535.0,217.5124,217.7388,217.4689,217.5908,45535.0
2018-03-16 12:45:00,249.87,250.04,249.84,250.02,13337.0,217.5908,217.7388,217.5647,217.7214,13337.0
2018-03-16 12:50:00,250.05,250.07,249.87,249.95,13508.0,217.7475,217.765,217.5908,217.6605,13508.0
2018-03-16 12:55:00,249.91,249.95,249.86,249.91,6486.0,217.6256,217.6605,217.5821,217.6256,6486.0
2018-03-16 13:00:00,249.86,250.0,249.86,249.89,16099.0,217.5821,217.704,217.5821,217.6082,16099.0
2018-03-16 13:05:00,249.89,249.95,249.8,249.91,23611.0,217.6082,217.6605,217.5298,217.6256,23611.0
2018-03-16 13:10:00,249.91,249.92,249.81,249.88,14329.0,217.6256,217.6343,217.5385,217.5995,14329.0
2018-03-16 13:15:00,249.88,249.9,249.65,249.66,18413.0,217.5995,217.6169,217.3992,217.4079,18413.0
2018-03-16 13:20:00,249.65,249.76,249.59,249.69,17011.0,217.3992,217.495,217.347,217.434,17011.0
2018-03-16 13:25:00,249.67,249.68,249.38,249.49,33175.0,217.4166,217.4253,217.1641,217.2599,33175.0
2018-03-16 13:30:00,249.49,249.67,249.42,249.66,17791.0,217.2599,217.4166,217.1989,217.4079,17791.0
2018-03-16 13:35:00,249.66,249.74,249.6,249.73,13124.0,217.4079,217.4776,217.3557,217.4689,13124.0
2018-03-16 13:40:00,249.74,249.78,249.38,249.41,17987.0,217.4776,217.5124,217.1641,217.1902,17987.0
2018-03-16 13:45:00,249.43,249.59,249.34,249.4,48824.0,217.2076,217.347,217.1293,217.1815,48824.0
2018-03-16 13:50:00,249.4,249.48,249.33,249.4,9754.0,217.1815,217.2512,217.1205,217.1815,9754.0
2018-03-16 13:55:00,249.41,249.45,249.38,249.4,9771.0,217.1902,217.225,217.1641,217.1815,9771.0
2018-03-16 14:00:00,249.42,249.52,249.42,249.46,6343.0,217.1989,217.286,217.1989,217.2338,6343.0
2018-03-16 14:05:00,249.46,249.51,249.36,249.37,4446.0,217.2338,217.2773,217.1467,217.1554,4446.0
2018-03-16 14:10:00,249.36,249.36,249.17,249.27,17840.0,217.1467,217.1467,216.9812,217.0683,17840.0
2018-03-16 14:15:00,249.26,249.36,249.25,249.32,10194.0,217.0596,217.1467,217.0509,217.1118,10194.0
2018-03-16 14:20:00,249.35,249.41,249.23,249.39,21370.0,217.138,217.1902,217.0335,217.1728,21370.0
2018-03-16 14:25:00,249.42,249.48,249.4,249.46,6938.0,217.1989,217.2512,217.1815,217.2338,6938.0
2018-03-16 14:30:00,249.45,249.45,249.35,249.44,7009.0,217.225,217.225,217.138,217.2163,7009.0
2018-03-16 14:35:00,249.48,249.59,249.48,249.53,40557.0,217.2512,217.347,217.2512,217.2947,40557.0
2018-03-16 14:40:00,249.53,249.6,249.48,249.5,11487.0,217.2947,217.3557,217.2512,217.2686,11487.0
2018-03-16 14:45:00,249.5,249.53,249.42,249.46,8306.0,217.2686,217.2947,217.1989,217.2338,8306.0
2018-03-16 14:50:00,249.49,249.62,249.45,249.62,56870.0,217.2599,217.3731,217.225,217.3731,56870.0
2018-03-16 14:55:00,249.59,249.68,249.58,249.6,7579.0,217.347,217.4253,217.3383,217.3557,7579.0
2018-03-16 15:00:00,249.6,249.74,249.58,249.61,11261.0,217.3557,217.4776,217.3383,217.3644,11261.0
2018-03-16 15:05:00,249.63,249.67,249.58,249.65,19526.0,217.3818,217.4166,217.3383,217.3992,19526.0
2018-03-16 15:10:00,249.65,249.65,249.52,249.55,11812.0,217.3992,217.3992,217.286,217.3121,11812.0
2018-03-16 15:15:00,249.55,249.57,249.4,249.44,15223.0,217.3121,217.3295,217.1815,217.2163,15223.0
2018-03-16 15:20:00,249.42,249.51,249.39,249.41,17033.0,217.1989,217.2773,217.1728,217.1902,17033.0
2018-03-16 15:25:00,249.4,249.74,249.4,249.68,45751.0,217.1815,217.4776,217.1815,217.4253,45751.0
2018-03-16 15:30:00,249.68,249.8,249.65,249.74,50066.0,217.4253,217.5298,217.3992,217.4776,50066.0
2018-03-16 15:35:00,249.75,249.79,249.53,249.65,24853.0,217.4863,217.5211,217.2947,217.3992,24853.0
2018-03-16 15:40:00,249.65,249.86,249.65,249.8,41925.0,217.3992,217.5821,217.3992,217.5298,41925.0
2018-03-16 15:45:00,249.83,249.85,249.6,249.69,48482.0,217.556,217.5734,217.3557,217.434,48482.0
2018-03-16 15:50:00,249.7,249.77,249.64,249.69,148623.0,217.4427,217.5037,217.3905,217.434,148623.0
2018-03-16 15:55:00,249.71,249.81,249.03,249.07,370545.0,217.4515,217.5385,216.8593,216.8941,370545.0
2018-03-19 09:30:00,248.3,248.38,247.86,247.97,242965.0,216.2236,216.2933,215.8404,215.9362,242965.0
2018-03-19 09:35:00,247.9,248.09,247.76,248.0,60360.0,215.8753,216.0407,215.7534,215.9624,60360.0
2018-03-19 09:40:00,247.98,248.03,247.22,247.22,183013.0,215.9449,215.9885,215.2831,215.2831,183013.0
2018-03-19 09:45:00,247.22,247.43,247.1,247.33,78356.0,215.2831,215.466,215.1786,215.3789,78356.0
2018-03-19 09:50:00,247.27,247.52,247.27,247.43,68309.0,215.3267,215.5444,215.3267,215.466,68309.0
2018-03-19 09:55:00,247.44,247.56,247.31,247.52,60129.0,215.4747,215.5792,215.3615,215.5444,60129.0
2018-03-19 10:00:00,247.52,247.56,247.2,247.36,41004.0,215.5444,215.5792,215.2657,215.405,41004.0
2018-03-19 10:05:00,247.39,247.47,247.26,247.3,37535.0,215.4312,215.5008,215.318,215.3528,37535.0
2018-03-19 10:10:00,247.27,247.36,246.94,247.09,123134.0,215.3267,215.405,215.0393,215.1699,123134.0
2018-03-19 10:15:00,247.1,247.28,247.09,247.21,38618.0,215.1786,215.3354,215.1699,215.2744,38618.0
2018-03-19 10:20:00,247.22,247.35,247.09,247.33,27771.0,215.2831,215.3963,215.1699,215.3789,27771.0
2018-03-19 10:25:00,247.34,247.5,247.21,247.5,65245.0,215.3876,215.527,215.2744,215.527,65245.0
2018-03-19 10:30:00,247.46,247.63,247.4,247.52,107163.0,215.4921,215.6402,215.4399,215.5444,107163.0
2018-03-19 10:35:00,247.51,247.52,247.34,247.38,35553.0,215.5357,215.5444,215.3876,215.4225,35553.0
2018-03-19 10:40:00,247.39,247.39,247.06,247.06,34454.0,215.4312,215.4312,215.1438,215.1438,34454.0
2018-03-19 10:45:00,247.04,247.22,246.98,247.05,28983.0,215.1264,215.2831,215.0741,215.1351,28983.0
2018-03-19 10:50:00,247.04,247.05,246.75,246.76,154299.0,215.1264,215.1351,214.8738,214.8825,154299.0
2018-03-19 10:55:00,246.77,246.9,246.62,246.86,78134.0,214.8913,215.0045,214.7606,214.9696,78134.0
2018-03-19 11:00:00,246.85,246.88,246.67,246.78,191220.0,214.9609,214.987,214.8042,214.9,191220.0
2018-03-19 11:05:00,246.79,247.02,246.76,246.99,136177.0,214.9087,215.109,214.8825,215.0828,136177.0
2018-03-19 11:10:00,247.0,247.04,246.69,246.71,43971.0,215.0915,215.1264,214.8216,214.839,43971.0
2018-03-19 11:15:00,246.73,246.73,246.36,246.46,104141.0,214.8564,214.8564,214.5342,214.6213,104141.0
2018-03-19 11:20:00,246.41,246.71,246.37,246.66,56130.0,214.5778,214.839,214.5429,214.7955,56130.0
2018-03-19 11:25:00,246.64,246.86,246.64,246.79,31665.0,214.7781,214.9696,214.7781,214.9087,31665.0
2018-03-19 11:30:00,246.79,246.79,246.59,246.74,45294.0,214.9087,214.9087,214.7345,214.8651,45294.0
2018-03-19 11:35:00,246.73,246.73,246.54,246.61,35162.0,214.8564,214.8564,214.691,214.7519,35162.0
2018-03-19 11:40:00,246.61,246.61,246.41,246.43,81257.0,214.7519,214.7519,214.5778,214.5952,81257.0
2018-03-19 11:45:00,246.41,246.42,246.15,246.37,91873.0,214.5778,214.5865,214.3514,214.5429,91873.0
2018-03-19 11:50:00,246.34,246.48,246.25,246.3,92697.0,214.5168,214.6387,214.4384,214.482,92697.0
2018-03-19 11:55:00,246.3,246.38,245.85,246.07,94341.0,214.482,214.5516,214.0901,214.2817,94341.0
2018-03-19 12:00:00,246.09,246.23,245.95,246.06,78251.0,214.2991,214.421,214.1772,214.273,78251.0
2018-03-19 12:05:00,246.1,246.3,246.03,246.03,73652.0,214.3078,214.482,214.2469,214.2469,73652.0
2018-03-19 12:10:00,246.09,246.17,245.9,246.04,62477.0,214.2991,214.3688,214.1336,214.2556,62477.0
2018-03-19 12:15:00,245.98,246.12,245.76,245.98,45106.0,214.2033,214.3252,214.0117,214.2033,45106.0
2018-03-19 12:20:00,245.94,246.16,245.77,246.14,70294.0,214.1685,214.3601,214.0204,214.3426,70294.0
2018-03-19 12:25:00,246.14,246.22,245.96,246.2,29538.0,214.3426,214.4123,214.1859,214.3949,29538.0
2018-03-19 12:30:00,246.24,246.29,245.85,245.93,72434.0,214.4297,214.4733,214.0901,214.1598,72434.0
2018-03-19 12:35:00,245.96,246.07,245.93,246.01,21436.0,214.1859,214.2817,214.1598,214.2294,21436.0
2018-03-19 12:40:00,245.95,246.02,245.72,245.73,25192.0,214.1772,214.2381,213.9769,213.9856,25192.0
2018-03-19 12:45:00,245.71,245.71,245.31,245.38,67292.0,213.9682,213.9682,213.6199,213.6808,67292.0
2018-03-19 12:50:00,245.33,245.59,245.33,245.58,63785.0,213.6373,213.8637,213.6373,213.855,63785.0
2018-03-19 12:55:00,245.62,245.77,245.6,245.62,61898.0,213.8898,214.0204,213.8724,213.8898,61898.0
2018-03-19 13:00:00,245.59,245.65,245.29,245.31,54963.0,213.8637,213.9159,213.6025,213.6199,54963.0
2018-03-19 13:05:00,245.25,245.36,244.69,244.76,60945.0,213.5676,213.6634,213.08,213.1409,60945.0
2018-03-19 13:10:00,244.73,244.92,244.48,244.89,57771.0,213.1148,213.2802,212.8971,213.2541,57771.0
2018-03-19 13:15:00,244.9,245.12,244.84,245.06,33068.0,213.2628,213.4544,213.2106,213.4022,33068.0
2018-03-19 13:20:00,245.05,245.09,244.89,244.95,12452.0,213.3935,213.4283,213.2541,213.3064,12452.0
2018-03-19 13:25:00,244.92,244.95,244.41,244.75,125285.0,213.2802,213.3064,212.8361,213.1322,125285.0
2018-03-19 13:30:00,244.73,244.96,244.58,244.66,46888.0,213.1148,213.3151,212.9842,213.0538,46888.0
2018-03-19 13:35:00,244.65,245.03,244.59,245.03,41547.0,213.0451,213.376,212.9929,213.376,41547.0
2018-03-19 13:40:00,245.03,245.16,244.89,245.13,51910.0,213.376,213.4892,213.2541,213.4631,51910.0
2018-03-19 13:45:00,245.13,245.4,245.12,245.33,48956.0,213.4631,213.6982,213.4544,213.6373,48956.0
2018-03-19 13:50:00,245.27,245.39,245.16,245.17,27030.0,213.585,213.6895,213.4892,213.498,27030.0
2018-03-19 13:55:00,245.16,245.5,245.1,245.47,29168.0,213.4892,213.7853,213.437,213.7592,29168.0
2018-03-19 14:00:00,245.45,245.69,245.42,245.6,49893.0,213.7418,213.9508,213.7157,213.8724,49893.0
2018-03-19 14:05:00,245.57,245.59,245.42,245.46,15211.0,213.8463,213.8637,213.7157,213.7505,15211.0
2018-03-19 14:10:00,245.48,245.52,245.23,245.34,16677.0,213.7679,213.8027,213.5502,213.646,16677.0
2018-03-19 14:15:00,245.31,245.42,245.11,245.13,53926.0,213.6199,213.7157,213.4457,213.4631,53926.0
2018-03-19 14:20:00,245.11,245.16,244.87,244.88,63635.0,213.4457,213.4892,213.2367,213.2454,63635.0
2018-03-19 14:25:00,244.91,245.22,244.87,245.21,25823.0,213.2715,213.5415,213.2367,213.5328,25823.0
2018-03-19 14:30:00,245.19,245.19,244.8,244.83,61205.0,213.5154,213.5154,213.1758,213.2019,61205.0
2018-03-19 14:35:00,244.85,244.92,244.43,244.61,123811.0,213.2193,213.2802,212.8535,213.0103,123811.0
2018-03-19 14:40:00,244.62,244.82,244.32,244.79,60715.0,213.019,213.1932,212.7578,213.167,60715.0
2018-03-19 14:45:00,244.84,245.02,244.72,244.84,49433.0,213.2106,213.3673,213.1061,213.2106,49433.0
2018-03-19 14:50:00,244.79,245.12,244.67,245.09,53377.0,213.167,213.4544,213.0625,213.4283,53377.0
2018-03-19 14:55:00,245.07,245.34,245.06,245.12,29535.0,213.4109,213.646,213.4022,213.4544,29535.0
2018-03-19 15:00:00,245.12,245.12,244.77,245.02,38895.0,213.4544,213.4544,213.1496,213.3673,38895.0
2018-03-19 15:05:00,245.03,245.2,244.68,244.81,76378.0,213.376,213.5241,213.0713,213.1845,76378.0
2018-03-19 15:10:00,244.82,245.0,244.77,244.97,18351.0,213.1932,213.3499,213.1496,213.3238,18351.0
2018-03-19 15:15:00,244.98,245.64,244.98,245.58,55610.0,213.3325,213.9072,213.3325,213.855,55610.0
2018-03-19 15:20:00,245.62,245.7,245.25,245.27,61809.0,213.8898,213.9595,213.5676,213.585,61809.0
2018-03-19 15:25:00,245.31,245.42,245.19,245.28,26836.0,213.6199,213.7157,213.5154,213.5937,26836.0
2018-03-19 15:30:00,245.29,245.31,244.95,245.08,43591.0,213.6025,213.6199,213.3064,213.4196,43591.0
2018-03-19 15:35:00,245.02,245.53,244.91,245.4,48110.0,213.3673,213.8114,213.2715,213.6982,48110.0
2018-03-19 15:40:00,245.37,245.45,245.18,245.26,64143.0,213.6721,213.7418,213.5067,213.5763,64143.0
2018-03-19 15:45:00,245.25,245.73,245.23,245.44,90552.0,213.5676,213.9856,213.5502,213.7331,90552.0
2018-03-19 15:50:00,245.42,245.64,245.28,245.64,93978.0,213.7157,213.9072,213.5937,213.9072,93978.0
2018-03-19 15:55:00,245.62,246.18,245.62,245.9,327402.0,213.8898,214.3775,213.8898,214.1336,327402.0
2018-03-20 09:30:00,246.39,247.26,246.32,247.23,151675.0,214.5603,215.318,214.4994,215.2918,151675.0
2018-03-20 09:35:00,247.19,247.21,246.68,246.82,55744.0,215.257,215.2744,214.8129,214.9348,55744.0
2018-03-20 09:40:00,246.84,247.38,246.84,247.24,62386.0,214.9522,215.4225,214.9522,215.3005,62386.0
2018-03-20 09:45:00,247.24,247.46,247.09,247.15,49565.0,215.3005,215.4921,215.1699,215.2222,49565.0
2018-03-20 09:50:00,247.16,247.31,247.05,247.26,91241.0,215.2309,215.3615,215.1351,215.318,91241.0
2018-03-20 09:55:00,247.18,247.18,246.79,246.86,27003.0,215.2483,215.2483,214.9087,214.9696,27003.0
2018-03-20 10:00:00,246.85,246.98,246.83,246.95,49422.0,214.9609,215.0741,214.9435,215.048,49422.0
2018-03-20 10:05:00,246.97,247.03,246.82,246.95,26356.0,215.0654,215.1177,214.9348,215.048,26356.0
2018-03-20 10:10:00,246.96,247.02,246.67,246.77,59406.0,215.0567,215.109,214.8042,214.8913,59406.0
2018-03-20 10:15:00,246.75,246.95,246.61,246.91,22312.0,214.8738,215.048,214.7519,215.0132,22312.0
2018-03-20 10:20:00,246.9,247.27,246.88,247.19,42948.0,215.0045,215.3267,214.987,215.257,42948.0
2018-03-20 10:25:00,247.15,247.59,247.03,247.56,78939.0,215.2222,215.6053,215.1177,215.5792,78939.0
2018-03-20 10:30:00,247.57,247.85,247.51,247.52,72616.0,215.5879,215.8317,215.5357,215.5444,72616.0
2018-03-20 10:35:00,247.49,247.56,247.33,247.42,53666.0,215.5182,215.5792,215.3789,215.4573,53666.0
2018-03-20 10:40:00,247.53,247.6,247.25,247.26,29255.0,215.5531,215.614,215.3092,215.318,29255.0
2018-03-20 10:45:00,247.31,247.46,247.17,247.17,20156.0,215.3615,215.4921,215.2396,215.2396,20156.0
2018-03-20 10:50:00,247.27,247.53,247.27,247.46,24334.0,215.3267,215.5531,215.3267,215.4921,24334.0
2018-03-20 10:55:00,247.47,247.47,247.23,247.45,20772.0,215.5008,215.5008,215.2918,215.4834,20772.0
2018-03-20 11:00:00,247.55,247.64,247.25,247.3,82498.0,215.5705,215.6489,215.3092,215.3528,82498.0
2018-03-20 11:05:00,247.31,247.47,247.28,247.38,14177.0,215.3615,215.5008,215.3354,215.4225,14177.0
2018-03-20 11:10:00,247.4,247.47,247.07,247.13,37438.0,215.4399,215.5008,215.1525,215.2048,37438.0
2018-03-20 11:15:00,247.17,247.26,247.12,247.19,42303.0,215.2396,215.318,215.196,215.257,42303.0
2018-03-20 11:20:00,247.2,247.37,247.18,247.27,22085.0,215.2657,215.4137,215.2483,215.3267,22085.0
2018-03-20 11:25:00,247.29,247.58,247.28,247.58,23322.0,215.3441,215.5966,215.3354,215.5966,23322.0
2018-03-20 11:30:00,247.61,247.63,247.41,247.47,15781.0,215.6227,215.6402,215.4486,215.5008,15781.0
2018-03-20 11:35:00,247.41,247.53,247.37,247.46,18042.0,215.4486,215.5531,215.4137,215.4921,18042.0
2018-03-20 11:40:00,247.44,247.44,247.11,247.21,13397.0,215.4747,215.4747,215.1873,215.2744,13397.0
2018-03-20 11:45:00,247.2,247.2,246.85,246.94,18815.0,215.2657,215.2657,214.9609,215.0393,18815.0
2018-03-20 11:50:00,246.94,247.01,246.69,246.74,52183.0,215.0393,215.1003,214.8216,214.8651,52183.0
2018-03-20 11:55:00,246.75,247.13,246.71,247.08,17364.0,214.8738,215.2048,214.839,215.1612,17364.0
2018-03-20 12:00:00,247.11,247.18,246.94,247.08,50079.0,215.1873,215.2483,215.0393,215.1612,50079.0
2018-03-20 12:05:00,247.09,247.14,247.02,247.02,10552.0,215.1699,215.2135,215.109,215.109,10552.0
2018-03-20 12:10:00,247.04,247.39,247.01,247.3,11167.0,215.1264,215.4312,215.1003,215.3528,11167.0
2018-03-20 12:15:00,247.3,247.34,247.14,247.15,11509.0,215.3528,215.3876,215.2135,215.2222,11509.0
2018-03-20 12:20:00,247.2,247.34,247.18,247.3,16855.0,215.2657,215.3876,215.2483,215.3528,16855.0
2018-03-20 12:25:00,247.32,247.51,247.3,247.3,34349.0,215.3702,215.5357,215.3528,215.3528,34349.0
2018-03-20 12:30:00,247.28,247.46,247.28,247.34,13427.0,215.3354,215.4921,215.3354,215.3876,13427.0
2018-03-20 12:35:00,247.37,247.39,247.11,247.11,22836.0,215.4137,215.4312,215.1873,215.1873,22836.0
2018-03-20 12:40:00,247.13,247.25,247.11,247.11,13541.0,215.2048,215.3092,215.1873,215.1873,13541.0
2018-03-20 12:45:00,247.13,247.14,246.92,247.0,21049.0,215.2048,215.2135,215.0219,215.0915,21049.0
2018-03-20 12:50:00,247.02,247.08,246.92,247.03,11484.0,215.109,215.1612,215.0219,215.1177,11484.0
2018-03-20 12:55:00,247.07,247.07,246.91,246.97,29393.0,215.1525,215.1525,215.0132,215.0654,29393.0
2018-03-20 13:00:00,246.97,247.09,246.96,247.04,14760.0,215.0654,215.1699,215.0567,215.1264,14760.0
2018-03-20 13:05:00,247.05,247.13,247.0,247.01,17196.0,215.1351,215.2048,215.0915,215.1003,17196.0
2018-03-20 13:10:00,247.09,247.09,246.89,246.89,5378.0,215.1699,215.1699,214.9958,214.9958,5378.0
2018-03-20 13:15:00,246.86,246.94,246.77,246.81,7134.0,214.9696,215.0393,214.8913,214.9261,7134.0
2018-03-20 13:20:00,246.8,246.85,246.73,246.8,30797.0,214.9174,214.9609,214.8564,214.9174,30797.0
2018-03-20 13:25:00,246.82,246.87,246.75,246.8,11049.0,214.9348,214.9783,214.8738,214.9174,11049.0
2018-03-20 13:30:00,246.8,246.92,246.68,246.69,6932.0,214.9174,215.0219,214.8129,214.8216,6932.0
2018-03-20 13:35:00,246.69,246.7,246.59,246.67,9228.0,214.8216,214.8303,214.7345,214.8042,9228.0
2018-03-20 13:40:00,246.72,246.79,246.66,246.7,23131.0,214.8477,214.9087,214.7955,214.8303,23131.0
2018-03-20 13:45:00,246.72,246.82,246.6,246.82,12705.0,214.8477,214.9348,214.7432,214.9348,12705.0
2018-03-20 13:50:00,246.87,246.91,246.82,246.88,8202.0,214.9783,215.0132,214.9348,214.987,8202.0
2018-03-20 13:55:00,246.87,246.9,246.75,246.75,10825.0,214.9783,215.0045,214.8738,214.8738,10825.0
2018-03-20 14:00:00,246.73,246.98,246.5,246.93,23146.0,214.8564,215.0741,214.6561,215.0306,23146.0
2018-03-20 14:05:00,246.95,247.14,246.94,246.94,34985.0,215.048,215.2135,215.0393,215.0393,34985.0
2018-03-20 14:10:00,246.97,247.02,246.86,246.91,6804.0,215.0654,215.109,214.9696,215.0132,6804.0
2018-03-20 14:15:00,246.91,247.07,246.91,247.06,7788.0,215.0132,215.1525,215.0132,215.1438,7788.0
2018-03-20 14:20:00,247.05,247.13,246.93,247.01,74390.0,215.1351,215.2048,215.0306,215.1003,74390.0
2018-03-20 14:25:00,247.02,247.18,247.0,247.18,5273.0,215.109,215.2483,215.0915,215.2483,5273.0
2018-03-20 14:30:00,247.2,247.28,247.15,247.16,13667.0,215.2657,215.3354,215.2222,215.2309,13667.0
2018-03-20 14:35:00,247.17,247.25,247.1,247.24,51506.0,215.2396,215.3092,215.1786,215.3005,51506.0
2018-03-20 14:40:00,247.21,247.43,247.21,247.42,40828.0,215.2744,215.466,215.2744,215.4573,40828.0
2018-03-20 14:45:00,247.4,247.46,247.33,247.4,19813.0,215.4399,215.4921,215.3789,215.4399,19813.0
2018-03-20 14:50:00,247.44,247.6,247.44,247.51,16351.0,215.4747,215.614,215.4747,215.5357,16351.0
2018-03-20 14:55:00,247.52,247.61,247.34,247.52,46278.0,215.5444,215.6227,215.3876,215.5444,46278.0
2018-03-20 15:00:00,247.53,247.65,247.51,247.58,21589.0,215.5531,215.6576,215.5357,215.5966,21589.0
2018-03-20 15:05:00,247.59,247.77,247.57,247.66,111002.0,215.6053,215.7621,215.5879,215.6663,111002.0
2018-03-20 15:10:00,247.67,247.71,247.49,247.68,47826.0,215.675,215.7098,215.5182,215.6837,47826.0
2018-03-20 15:15:00,247.67,247.68,247.36,247.36,66420.0,215.675,215.6837,215.405,215.405,66420.0
2018-03-20 15:20:00,247.36,247.52,247.36,247.42,9379.0,215.405,215.5444,215.405,215.4573,9379.0
2018-03-20 15:25:00,247.43,247.45,247.35,247.41,23349.0,215.466,215.4834,215.3963,215.4486,23349.0
2018-03-20 15:30:00,247.43,247.49,247.31,247.49,36907.0,215.466,215.5182,215.3615,215.5182,36907.0
2018-03-20 15:35:00,247.5,247.53,247.1,247.21,100029.0,215.527,215.5531,215.1786,215.2744,100029.0
2018-03-20 15:40:00,247.2,247.27,247.0,247.02,104067.0,215.2657,215.3267,215.0915,215.109,104067.0
2018-03-20 15:45:00,247.04,247.22,247.02,247.18,68625.0,215.1264,215.2831,215.109,215.2483,68625.0
2018-03-20 15:50:00,247.17,247.19,247.04,247.08,33554.0,215.2396,215.257,215.1264,215.1612,33554.0
2018-03-20 15:55:00,247.09,247.21,247.03,247.12,366739.0,215.1699,215.2744,215.1177,215.196,366739.0
2018-03-21 09:30:00,247.14,247.35,246.97,247.07,122241.0,215.2135,215.3963,215.0654,215.1525,122241.0
2018-03-21 09:35:00,247.04,247.32,246.77,247.17,46219.0,215.1264,215.3702,214.8913,215.2396,46219.0
2018-03-21 09:40:00,247.18,247.24,246.94,246.97,25418.0,215.2483,215.3005,215.0393,215.0654,25418.0
2018-03-21 09:45:00,247.0,247.2,246.73,246.8,67881.0,215.0915,215.2657,214.8564,214.9174,67881.0
2018-03-21 09:50:00,246.79,246.84,246.6,246.76,32076.0,214.9087,214.9522,214.7432,214.8825,32076.0
2018-03-21 09:55:00,246.69,246.87,246.66,246.67,80073.0,214.8216,214.9783,214.7955,214.8042,80073.0
2018-03-21 10:00:00,246.7,246.88,246.65,246.88,14418.0,214.8303,214.987,214.7868,214.987,14418.0
2018-03-21 10:05:00,246.87,246.96,246.76,246.96,38545.0,214.9783,215.0567,214.8825,215.0567,38545.0
2018-03-21 10:10:00,246.94,246.94,246.78,246.87,16183.0,215.0393,215.0393,214.9,214.9783,16183.0
2018-03-21 10:15:00,246.87,246.89,246.75,246.75,16540.0,214.9783,214.9958,214.8738,214.8738,16540.0
2018-03-21 10:20:00,246.76,246.78,246.51,246.55,18722.0,214.8825,214.9,214.6648,214.6997,18722.0
2018-03-21 10:25:00,246.53,246.63,246.5,246.63,17518.0,214.6823,214.7693,214.6561,214.7693,17518.0
2018-03-21 10:30:00,246.63,246.66,246.45,246.46,16258.0,214.7693,214.7955,214.6126,214.6213,16258.0
2018-03-21 10:35:00,246.49,246.82,246.32,246.77,66512.0,214.6474,214.9348,214.4994,214.8913,66512.0
2018-03-21 10:40:00,246.85,246.9,246.73,246.9,28561.0,214.9609,215.0045,214.8564,215.0045,28561.0
2018-03-21 10:45:00,246.89,247.02,246.84,246.86,23186.0,214.9958,215.109,214.9522,214.9696,23186.0
2018-03-21 10:50:00,246.87,247.02,246.84,246.93,41174.0,214.9783,215.109,214.9522,215.0306,41174.0
2018-03-21 10:55:00,246.93,246.97,246.79,246.8,54355.0,215.0306,215.0654,214.9087,214.9174,54355.0
2018-03-21 11:00:00,246.8,246.81,246.68,246.76,18157.0,214.9174,214.9261,214.8129,214.8825,18157.0
2018-03-21 11:05:00,246.73,246.78,246.72,246.77,9093.0,214.8564,214.9,214.8477,214.8913,9093.0
2018-03-21 11:10:00,246.76,246.85,246.75,246.75,37079.0,214.8825,214.9609,214.8738,214.8738,37079.0
2018-03-21 11:15:00,246.77,247.02,246.77,246.96,14529.0,214.8913,215.109,214.8913,215.0567,14529.0
2018-03-21 11:20:00,246.96,247.07,246.9,247.0,40641.0,215.0567,215.1525,215.0045,215.0915,40641.0
2018-03-21 11:25:00,247.02,247.09,246.96,247.08,14035.0,215.109,215.1699,215.0567,215.1612,14035.0
2018-03-21 11:30:00,247.08,247.28,247.08,247.28,27603.0,215.1612,215.3354,215.1612,215.3354,27603.0
2018-03-21 11:35:00,247.29,247.58,247.26,247.57,108374.0,215.3441,215.5966,215.318,215.5879,108374.0
2018-03-21 11:40:00,247.59,247.67,247.49,247.62,56801.0,215.6053,215.675,215.5182,215.6315,56801.0
2018-03-21 11:45:00,247.62,247.75,247.61,247.67,19602.0,215.6315,215.7447,215.6227,215.675,19602.0
2018-03-21 11:50:00,247.67,248.34,247.67,248.29,88364.0,215.675,216.2584,215.675,216.2149,88364.0
2018-03-21 11:55:00,248.3,248.58,248.24,248.25,44725.0,216.2236,216.4674,216.1714,216.1801,44725.0
2018-03-21 12:00:00,248.24,248.28,248.11,248.27,25909.0,216.1714,216.2062,216.0582,216.1975,25909.0
2018-03-21 12:05:00,248.24,248.41,248.21,248.38,14677.0,216.1714,216.3194,216.1452,216.2933,14677.0
2018-03-21 12:10:00,248.38,248.4,248.28,248.33,8870.0,216.2933,216.3107,216.2062,216.2497,8870.0
2018-03-21 12:15:00,248.37,248.44,248.33,248.4,14238.0,216.2846,216.3455,216.2497,216.3107,14238.0
2018-03-21 12:20:00,248.39,248.51,248.39,248.46,12727.0,216.302,216.4065,216.302,216.3629,12727.0
2018-03-21 12:25:00,248.47,248.5,248.33,248.39,11674.0,216.3716,216.3978,216.2497,216.302,11674.0
2018-03-21 12:30:00,248.38,248.39,248.32,248.34,11049.0,216.2933,216.302,216.241,216.2584,11049.0
2018-03-21 12:35:00,248.34,248.46,248.32,248.45,16639.0,216.2584,216.3629,216.241,216.3542,16639.0
2018-03-21 12:40:00,248.47,248.58,248.37,248.39,16784.0,216.3716,216.4674,216.2846,216.302,16784.0
2018-03-21 12:45:00,248.46,248.46,248.35,248.41,10567.0,216.3629,216.3629,216.2671,216.3194,10567.0
2018-03-21 12:50:00,248.46,248.48,248.37,248.43,7191.0,216.3629,216.3804,216.2846,216.3368,7191.0
2018-03-21 12:55:00,248.43,248.48,248.37,248.48,11086.0,216.3368,216.3804,216.2846,216.3804,11086.0
2018-03-21 13:00:00,248.48,248.49,248.31,248.31,8260.0,216.3804,216.3891,216.2323,216.2323,8260.0
2018-03-21 13:05:00,248.32,248.32,247.97,247.99,37262.0,216.241,216.241,215.9362,215.9537,37262.0
2018-03-21 13:10:00,247.98,248.04,247.91,247.97,18730.0,215.9449,215.9972,215.884,215.9362,18730.0
2018-03-21 13:15:00,247.97,248.02,247.88,247.93,17996.0,215.9362,215.9798,215.8579,215.9014,17996.0
2018-03-21 13:20:00,247.95,248.1,247.92,248.09,11315.0,215.9188,216.0494,215.8927,216.0407,11315.0
2018-03-21 13:25:00,248.11,248.17,248.08,248.08,4515.0,216.0582,216.1104,216.032,216.032,4515.0
2018-03-21 13:30:00,248.08,248.19,248.04,248.17,7410.0,216.032,216.1278,215.9972,216.1104,7410.0
2018-03-21 13:35:00,248.15,248.19,247.87,247.89,26682.0,216.093,216.1278,215.8492,215.8666,26682.0
2018-03-21 13:40:00,247.93,248.01,247.9,247.94,19582.0,215.9014,215.9711,215.8753,215.9101,19582.0
2018-03-21 13:45:00,247.92,248.14,247.9,248.11,9003.0,215.8927,216.0843,215.8753,216.0582,9003.0
2018-03-21 13:50:00,248.17,248.33,248.14,248.3,15613.0,216.1104,216.2497,216.0843,216.2236,15613.0
2018-03-21 13:55:00,248.27,248.44,248.23,248.26,17028.0,216.1975,216.3455,216.1626,216.1888,17028.0
2018-03-21 14:00:00,248.36,249.65,247.78,248.4,440397.0,216.2759,217.3992,215.7708,216.3107,440397.0
2018-03-21 14:05:00,248.39,249.23,248.32,249.11,115104.0,216.302,217.0335,216.241,216.929,115104.0
2018-03-21 14:10:00,249.08,249.15,248.75,249.05,92719.0,216.9028,216.9638,216.6155,216.8767,92719.0
2018-03-21 14:15:00,249.1,249.6,249.05,249.22,158110.0,216.9203,217.3557,216.8767,217.0248,158110.0
2018-03-21 14:20:00,249.28,249.31,248.7,248.86,72013.0,217.077,217.1031,216.5719,216.7113,72013.0
2018-03-21 14:25:00,248.83,248.9,248.21,248.58,61522.0,216.6851,216.7461,216.1452,216.4674,61522.0
2018-03-21 14:30:00,248.62,248.74,248.21,248.64,121866.0,216.5023,216.6068,216.1452,216.5197,121866.0
2018-03-21 14:35:00,248.59,248.74,247.86,247.9,99349.0,216.4761,216.6068,215.8404,215.8753,99349.0
2018-03-21 14:40:00,247.98,248.24,247.59,248.08,168215.0,215.9449,216.1714,215.6053,216.032,168215.0
2018-03-21 14:45:00,248.08,248.09,247.28,247.32,64342.0,216.032,216.0407,215.3354,215.3702,64342.0
2018-03-21 14:50:00,247.31,247.32,246.7,246.91,123612.0,215.3615,215.3702,214.8303,215.0132,123612.0
2018-03-21 14:55:00,246.99,247.23,246.89,247.14,54416.0,215.0828,215.2918,214.9958,215.2135,54416.0
2018-03-21 15:00:00,247.11,247.74,247.08,247.54,89654.0,215.1873,215.7359,215.1612,215.5618,89654.0
2018-03-21 15:05:00,247.69,247.78,247.07,247.75,85984.0,215.6924,215.7708,215.1525,215.7447,85984.0
2018-03-21 15:10:00,247.8,248.39,247.44,248.39,50379.0,215.7882,216.302,215.4747,216.302,50379.0
2018-03-21 15:15:00,248.45,248.48,247.97,248.06,81389.0,216.3542,216.3804,215.9362,216.0146,81389.0
2018-03-21 15:20:00,248.07,248.26,247.97,248.07,26257.0,216.0233,216.1888,215.9362,216.0233,26257.0
2018-03-21 15:25:00,248.08,248.08,247.6,247.6,31946.0,216.032,216.032,215.614,215.614,31946.0
2018-03-21 15:30:00,247.68,247.86,247.52,247.8,50693.0,215.6837,215.8404,215.5444,215.7882,50693.0
2018-03-21 15:35:00,247.81,248.1,247.79,247.84,43359.0,215.7969,216.0494,215.7795,215.823,43359.0
2018-03-21 15:40:00,247.81,247.86,247.47,247.47,71015.0,215.7969,215.8404,215.5008,215.5008,71015.0
2018-03-21 15:45:00,247.46,247.85,247.38,247.68,43243.0,215.4921,215.8317,215.4225,215.6837,43243.0
2018-03-21 15:50:00,247.62,247.62,247.0,247.07,84755.0,215.6315,215.6315,215.0915,215.1525,84755.0
2018-03-21 15:55:00,247.06,247.06,246.58,246.59,303492.0,215.1438,215.1438,214.7258,214.7345,303492.0
2018-03-22 09:30:00,244.09,244.12,243.22,243.48,184989.0,212.5575,212.5836,211.7999,212.0263,184989.0
2018-03-22 09:35:00,243.48,244.4,243.36,244.17,91939.0,212.0263,212.8274,211.9218,212.6271,91939.0
2018-03-22 09:40:00,244.15,244.41,243.83,244.14,100606.0,212.6097,212.8361,212.3311,212.601,100606.0
2018-03-22 09:45:00,244.11,244.47,244.01,244.36,70365.0,212.5749,212.8884,212.4878,212.7926,70365.0
2018-03-22 09:50:00,244.34,244.47,243.91,243.91,35904.0,212.7752,212.8884,212.4007,212.4007,35904.0
2018-03-22 09:55:00,243.97,244.24,243.85,243.92,32138.0,212.453,212.6881,212.3485,212.4094,32138.0
2018-03-22 10:00:00,243.9,244.27,243.74,244.11,56529.0,212.392,212.7142,212.2527,212.5749,56529.0
2018-03-22 10:05:00,244.11,244.26,243.83,244.15,41196.0,212.5749,212.7055,212.3311,212.6097,41196.0
2018-03-22 10:10:00,244.13,245.03,243.97,244.9,151403.0,212.5923,213.376,212.453,213.2628,151403.0
2018-03-22 10:15:00,244.85,244.98,244.62,244.67,104324.0,213.2193,213.3325,213.019,213.0625,104324.0
2018-03-22 10:20:00,244.65,244.65,244.16,244.18,40039.0,213.0451,213.0451,212.6184,212.6358,40039.0
2018-03-22 10:25:00,244.21,244.35,244.05,244.11,52414.0,212.662,212.7839,212.5226,212.5749,52414.0
2018-03-22 10:30:00,244.11,244.12,243.76,243.92,46103.0,212.5749,212.5836,212.2701,212.4094,46103.0
2018-03-22 10:35:00,243.88,243.97,243.63,243.88,44559.0,212.3746,212.453,212.1569,212.3746,44559.0
2018-03-22 10:40:00,243.84,243.84,243.45,243.56,28202.0,212.3398,212.3398,212.0001,212.0959,28202.0
2018-03-22 10:45:00,243.56,243.61,243.0,243.13,198202.0,212.0959,212.1395,211.6083,211.7215,198202.0
2018-03-22 10:50:00,243.11,243.14,242.77,242.97,82625.0,211.7041,211.7302,211.408,211.5822,82625.0
2018-03-22 10:55:00,242.99,243.0,242.55,242.87,82389.0,211.5996,211.6083,211.2164,211.4951,82389.0
2018-03-22 11:00:00,242.86,243.3,242.85,243.14,86966.0,211.4864,211.8695,211.4777,211.7302,86966.0
2018-03-22 11:05:00,243.14,243.29,242.99,243.08,30835.0,211.7302,211.8608,211.5996,211.6779,30835.0
2018-03-22 11:10:00,243.08,243.22,242.86,242.9,31286.0,211.6779,211.7999,211.4864,211.5212,31286.0
2018-03-22 11:15:00,242.86,243.04,242.75,242.9,58949.0,211.4864,211.6431,211.3906,211.5212,58949.0
2018-03-22 11:20:00,242.87,242.87,242.29,242.42,93271.0,211.4951,211.4951,210.99,211.1032,93271.0
2018-03-22 11:25:00,242.42,242.58,242.25,242.58,99255.0,211.1032,211.2425,210.9552,211.2425,99255.0
2018-03-22 11:30:00,242.6,242.82,242.24,242.29,141217.0,211.26,211.4515,210.9465,210.99,141217.0
2018-03-22 11:35:00,242.31,242.34,241.97,242.09,78693.0,211.0074,211.0335,210.7113,210.8158,78693.0
2018-03-22 11:40:00,242.1,242.11,241.63,242.06,69505.0,210.8245,210.8333,210.4153,210.7897,69505.0
2018-03-22 11:45:00,242.05,242.2,241.8,242.03,61639.0,210.781,210.9116,210.5633,210.7636,61639.0
2018-03-22 11:50:00,242.03,242.35,241.94,242.35,47266.0,210.7636,211.0423,210.6852,211.0423,47266.0
2018-03-22 11:55:00,242.35,242.44,241.85,241.86,92882.0,211.0423,211.1206,210.6068,210.6156,92882.0
2018-03-22 12:00:00,241.87,242.12,241.51,242.12,114842.0,210.6243,210.842,210.3108,210.842,114842.0
2018-03-22 12:05:00,242.11,242.27,241.98,242.04,47446.0,210.8333,210.9726,210.72,210.7723,47446.0
2018-03-22 12:10:00,242.07,242.28,241.88,241.94,52101.0,210.7984,210.9813,210.633,210.6852,52101.0
2018-03-22 12:15:00,241.92,243.14,241.72,242.61,99688.0,210.6678,211.7302,210.4936,211.2687,99688.0
2018-03-22 12:20:00,242.7,243.21,242.69,242.7,103164.0,211.347,211.7912,211.3383,211.347,103164.0
2018-03-22 12:25:00,242.69,243.53,242.67,243.4,120653.0,211.3383,212.0698,211.3209,211.9566,120653.0
2018-03-22 12:30:00,243.41,243.62,243.09,243.41,46998.0,211.9653,212.1482,211.6867,211.9653,46998.0
2018-03-22 12:35:00,243.56,243.75,243.17,243.2,55417.0,212.0959,212.2614,211.7563,211.7824,55417.0
2018-03-22 12:40:00,243.23,243.24,242.86,242.87,28391.0,211.8086,211.8173,211.4864,211.4951,28391.0
2018-03-22 12:45:00,242.9,243.06,242.67,242.97,48342.0,211.5212,211.6605,211.3209,211.5822,48342.0
2018-03-22 12:50:00,243.02,243.34,242.93,243.03,18338.0,211.6257,211.9044,211.5473,211.6344,18338.0
2018-03-22 12:55:00,243.04,243.23,242.74,242.9,23473.0,211.6431,211.8086,211.3819,211.5212,23473.0
2018-03-22 13:00:00,242.85,242.88,242.3,242.5,55046.0,211.4777,211.5038,210.9987,211.1729,55046.0
2018-03-22 13:05:00,242.4,242.73,242.26,242.61,40837.0,211.0858,211.3732,210.9639,211.2687,40837.0
2018-03-22 13:10:00,242.61,243.02,242.47,243.01,34917.0,211.2687,211.6257,211.1467,211.617,34917.0
2018-03-22 13:15:00,243.03,243.14,242.78,242.85,21232.0,211.6344,211.7302,211.4167,211.4777,21232.0
2018-03-22 13:20:00,242.74,243.61,242.66,243.61,49200.0,211.3819,212.1395,211.3122,212.1395,49200.0
2018-03-22 13:25:00,243.63,244.05,243.48,244.03,63351.0,212.1569,212.5226,212.0263,212.5052,63351.0
2018-03-22 13:30:00,244.0,244.22,243.88,244.11,78652.0,212.4791,212.6707,212.3746,212.5749,78652.0
2018-03-22 13:35:00,244.1,244.33,244.01,244.04,70007.0,212.5662,212.7665,212.4878,212.5139,70007.0
2018-03-22 13:40:00,244.04,244.16,243.87,244.1,21624.0,212.5139,212.6184,212.3659,212.5662,21624.0
2018-03-22 13:45:00,244.14,244.34,243.95,244.02,48765.0,212.601,212.7752,212.4356,212.4965,48765.0
2018-03-22 13:50:00,243.96,244.04,243.8,243.8,31758.0,212.4443,212.5139,212.3049,212.3049,31758.0
2018-03-22 13:55:00,243.8,244.07,243.72,243.98,28384.0,212.3049,212.5401,212.2353,212.4617,28384.0
2018-03-22 14:00:00,243.98,244.23,243.76,243.88,114019.0,212.4617,212.6794,212.2701,212.3746,114019.0
2018-03-22 14:05:00,243.92,243.94,243.4,243.44,26016.0,212.4094,212.4268,211.9566,211.9914,26016.0
2018-03-22 14:10:00,243.38,243.59,243.26,243.54,41973.0,211.9392,212.1221,211.8347,212.0785,41973.0
2018-03-22 14:15:00,243.51,243.63,243.37,243.38,27663.0,212.0524,212.1569,211.9305,211.9392,27663.0
2018-03-22 14:20:00,243.31,243.42,242.81,242.81,28262.0,211.8782,211.974,211.4428,211.4428,28262.0
2018-03-22 14:25:00,242.86,242.88,242.45,242.45,95064.0,211.4864,211.5038,211.1293,211.1293,95064.0
2018-03-22 14:30:00,242.42,242.49,242.18,242.42,115931.0,211.1032,211.1642,210.8942,211.1032,115931.0
2018-03-22 14:35:00,242.42,242.67,242.21,242.62,115584.0,211.1032,211.3209,210.9203,211.2774,115584.0
2018-03-22 14:40:00,242.65,242.71,242.42,242.57,43721.0,211.3035,211.3557,211.1032,211.2338,43721.0
2018-03-22 14:45:00,242.6,242.9,242.39,242.66,25590.0,211.26,211.5212,211.0771,211.3122,25590.0
2018-03-22 14:50:00,242.68,242.71,242.29,242.3,16265.0,211.3296,211.3557,210.99,210.9987,16265.0
2018-03-22 14:55:00,242.27,242.28,241.75,241.89,157999.0,210.9726,210.9813,210.5198,210.6417,157999.0
2018-03-22 15:00:00,241.88,242.49,241.78,242.26,93032.0,210.633,211.1642,210.5459,210.9639,93032.0
2018-03-22 15:05:00,242.25,242.3,241.55,241.61,177563.0,210.9552,210.9987,210.3456,210.3978,177563.0
2018-03-22 15:10:00,241.64,241.83,241.39,241.5,114359.0,210.424,210.5894,210.2063,210.3021,114359.0
2018-03-22 15:15:00,241.43,241.43,240.78,241.03,272388.0,210.2411,210.2411,209.6751,209.8928,272388.0
2018-03-22 15:20:00,240.96,241.71,240.95,241.38,147528.0,209.8318,210.4849,209.8231,210.1976,147528.0
2018-03-22 15:25:00,241.38,241.48,240.91,240.92,95393.0,210.1976,210.2846,209.7883,209.797,95393.0
2018-03-22 15:30:00,240.92,241.06,240.55,240.84,201029.0,209.797,209.9189,209.4748,209.7273,201029.0
2018-03-22 15:35:00,240.86,240.86,240.37,240.4,93355.0,209.7447,209.7447,209.318,209.3442,93355.0
2018-03-22 15:40:00,240.41,240.46,240.11,240.2,139026.0,209.3529,209.3964,209.0916,209.17,139026.0
2018-03-22 15:45:00,240.18,240.18,239.17,239.69,378164.0,209.1526,209.1526,208.2731,208.7259,378164.0
2018-03-22 15:50:00,239.69,240.08,239.47,239.59,211824.0,208.7259,209.0655,208.5343,208.6388,211824.0
2018-03-22 15:55:00,239.58,239.8,239.19,239.37,383769.0,208.6301,208.8217,208.2905,208.4472,383769.0
2018-03-23 09:30:00,240.08,240.82,239.98,240.51,229514.0,209.0655,209.7099,208.9784,209.4399,229514.0
2018-03-23 09:35:00,240.47,240.5,239.99,240.11,154695.0,209.4051,209.4312,208.9871,209.0916,154695.0
2018-03-23 09:40:00,240.08,240.08,239.5,239.5,76569.0,209.0655,209.0655,208.5604,208.5604,76569.0
2018-03-23 09:45:00,239.52,239.68,239.27,239.55,141732.0,208.5778,208.7172,208.3601,208.604,141732.0
2018-03-23 09:50:00,239.6,240.19,239.5,240.17,122616.0,208.6475,209.1613,208.5604,209.1439,122616.0
2018-03-23 09:55:00,240.15,240.55,239.98,240.06,102133.0,209.1265,209.4748,208.9784,209.0481,102133.0
2018-03-23 10:00:00,240.09,240.79,240.06,240.5,153254.0,209.0742,209.6838,209.0481,209.4312,153254.0
2018-03-23 10:05:00,240.5,240.61,240.05,240.37,83786.0,209.4312,209.527,209.0394,209.318,83786.0
2018-03-23 10:10:00,240.32,240.78,240.15,240.17,85638.0,209.2745,209.6751,209.1265,209.1439,85638.0
2018-03-23 10:15:00,240.17,240.49,239.81,239.92,60907.0,209.1439,209.4225,208.8304,208.9262,60907.0
2018-03-23 10:20:00,239.88,240.02,239.45,239.78,61871.0,208.8913,209.0133,208.5169,208.8043,61871.0
2018-03-23 10:25:00,239.84,240.22,239.84,240.16,50469.0,208.8565,209.1874,208.8565,209.1352,50469.0
2018-03-23 10:30:00,240.2,240.45,239.96,240.44,41070.0,209.17,209.3877,208.961,209.379,41070.0
2018-03-23 10:35:00,240.4,240.44,239.93,240.01,75556.0,209.3442,209.379,208.9349,209.0045,75556.0
2018-03-23 10:40:00,239.99,240.47,239.98,240.29,70882.0,208.9871,209.4051,208.9784,209.2484,70882.0
2018-03-23 10:45:00,240.27,240.62,240.16,240.22,86616.0,209.231,209.5357,209.1352,209.1874,86616.0
2018-03-23 10:50:00,240.16,240.5,239.8,240.45,44728.0,209.1352,209.4312,208.8217,209.3877,44728.0
2018-03-23 10:55:00,240.44,240.61,240.13,240.59,73733.0,209.379,209.527,209.109,209.5096,73733.0
2018-03-23 11:00:00,240.58,240.85,240.28,240.45,61063.0,209.5009,209.736,209.2397,209.3877,61063.0
2018-03-23 11:05:00,240.48,240.52,240.09,240.1,33461.0,209.4138,209.4487,209.0742,209.0829,33461.0
2018-03-23 11:10:00,240.14,240.16,239.91,240.09,36110.0,209.1177,209.1352,208.9175,209.0742,36110.0
2018-03-23 11:15:00,240.22,240.3,239.98,240.11,19418.0,209.1874,209.2571,208.9784,209.0916,19418.0
2018-03-23 11:20:00,240.1,240.21,239.62,239.83,106623.0,209.0829,209.1787,208.6649,208.8478,106623.0
2018-03-23 11:25:00,239.83,240.07,239.61,239.67,68597.0,208.8478,209.0568,208.6562,208.7085,68597.0
2018-03-23 11:30:00,239.66,239.93,239.61,239.78,20793.0,208.6998,208.9349,208.6562,208.8043,20793.0
2018-03-23 11:35:00,239.78,239.84,239.19,239.29,63061.0,208.8043,208.8565,208.2905,208.3776,63061.0
2018-03-23 11:40:00,239.25,239.34,238.74,238.8,105373.0,208.3427,208.4211,207.8986,207.9509,105373.0
2018-03-23 11:45:00,238.82,239.0,238.49,238.53,49151.0,207.9683,208.125,207.6809,207.7157,49151.0
2018-03-23 11:50:00,238.58,238.62,238.18,238.49,92088.0,207.7593,207.7941,207.4109,207.6809,92088.0
2018-03-23 11:55:00,238.46,238.53,238.09,238.2,69116.0,207.6548,207.7157,207.3326,207.4284,69116.0
2018-03-23 12:00:00,238.19,238.89,238.17,238.77,85923.0,207.4197,208.0292,207.4022,207.9247,85923.0
2018-03-23 12:05:00,238.83,239.27,238.62,239.03,79310.0,207.977,208.3601,207.7941,208.1511,79310.0
2018-03-23 12:10:00,239.03,239.1,238.71,238.93,35850.0,208.1511,208.2121,207.8725,208.0641,35850.0
2018-03-23 12:15:00,238.88,239.07,238.56,238.64,32657.0,208.0205,208.186,207.7419,207.8115,32657.0
2018-03-23 12:20:00,238.64,239.13,238.62,239.13,24909.0,207.8115,208.2382,207.7941,208.2382,24909.0
2018-03-23 12:25:00,239.1,239.6,239.1,239.46,65634.0,208.2121,208.6475,208.2121,208.5256,65634.0
2018-03-23 12:30:00,239.48,239.49,239.11,239.16,20575.0,208.543,208.5517,208.2208,208.2643,20575.0
2018-03-23 12:35:00,239.14,239.18,238.69,238.73,49460.0,208.2469,208.2818,207.8551,207.8899,49460.0
2018-03-23 12:40:00,238.76,238.8,238.39,238.42,60811.0,207.916,207.9509,207.5938,207.6199,60811.0
2018-03-23 12:45:00,238.41,238.85,238.41,238.62,33958.0,207.6112,207.9944,207.6112,207.7941,33958.0
2018-03-23 12:50:00,238.73,238.96,238.58,238.67,44058.0,207.8899,208.0902,207.7593,207.8376,44058.0
2018-03-23 12:55:00,238.69,238.7,238.47,238.61,23334.0,207.8551,207.8638,207.6635,207.7854,23334.0
2018-03-23 13:00:00,238.59,239.09,238.35,239.07,52992.0,207.768,208.2034,207.559,208.186,52992.0
2018-03-23 13:05:00,239.0,239.41,238.91,239.39,54786.0,208.125,208.4821,208.0466,208.4646,54786.0
2018-03-23 13:10:00,239.39,239.51,239.23,239.27,52935.0,208.4646,208.5691,208.3253,208.3601,52935.0
2018-03-23 13:15:00,239.33,239.54,239.2,239.51,28519.0,208.4124,208.5953,208.2992,208.5691,28519.0
2018-03-23 13:20:00,239.5,240.19,239.32,240.12,54275.0,208.5604,209.1613,208.4037,209.1003,54275.0
2018-03-23 13:25:00,240.19,240.19,239.65,240.08,59067.0,209.1613,209.1613,208.691,209.0655,59067.0
2018-03-23 13:30:00,240.03,240.4,239.7,239.91,59462.0,209.022,209.3442,208.7346,208.9175,59462.0
2018-03-23 13:35:00,239.87,239.97,239.5,239.61,31943.0,208.8826,208.9697,208.5604,208.6562,31943.0
2018-03-23 13:40:00,239.57,239.68,239.47,239.62,29297.0,208.6214,208.7172,208.5343,208.6649,29297.0
2018-03-23 13:45:00,239.6,240.24,239.6,240.21,34093.0,208.6475,209.2048,208.6475,209.1787,34093.0
2018-03-23 13:50:00,240.19,240.89,240.19,240.87,123494.0,209.1613,209.7709,209.1613,209.7534,123494.0
2018-03-23 13:55:00,240.83,240.87,240.59,240.6,40114.0,209.7186,209.7534,209.5096,209.5183,40114.0
2018-03-23 14:00:00,240.61,240.9,240.31,240.35,57696.0,209.527,209.7796,209.2658,209.3006,57696.0
2018-03-23 14:05:00,240.36,240.43,239.99,240.11,36454.0,209.3093,209.3703,208.9871,209.0916,36454.0
2018-03-23 14:10:00,240.08,240.09,239.6,239.61,53318.0,209.0655,209.0742,208.6475,208.6562,53318.0
2018-03-23 14:15:00,239.6,239.6,239.26,239.34,56880.0,208.6475,208.6475,208.3514,208.4211,56880.0
2018-03-23 14:20:00,239.3,239.44,239.04,239.34,51094.0,208.3863,208.5082,208.1599,208.4211,51094.0
2018-03-23 14:25:00,239.32,239.34,238.93,239.21,70000.0,208.4037,208.4211,208.0641,208.3079,70000.0
2018-03-23 14:30:00,239.21,239.34,238.9,239.05,56054.0,208.3079,208.4211,208.0379,208.1686,56054.0
2018-03-23 14:35:00,239.04,239.1,238.71,239.01,47262.0,208.1599,208.2121,207.8725,208.1337,47262.0
2018-03-23 14:40:00,238.99,239.25,238.79,238.87,44517.0,208.1163,208.3427,207.9421,208.0118,44517.0
2018-03-23 14:45:00,238.87,238.87,238.19,238.3,83271.0,208.0118,208.0118,207.4197,207.5154,83271.0
2018-03-23 14:50:00,238.31,238.37,238.0,238.28,119320.0,207.5242,207.5764,207.2542,207.498,119320.0
2018-03-23 14:55:00,238.25,238.25,237.01,237.12,221574.0,207.4719,207.4719,206.3921,206.4879,221574.0
2018-03-23 15:00:00,237.14,237.41,236.55,236.61,177402.0,206.5053,206.7404,205.9915,206.0438,177402.0
2018-03-23 15:05:00,236.58,237.02,236.32,236.41,145826.0,206.0176,206.4008,205.7912,205.8696,145826.0
2018-03-23 15:10:00,236.42,237.18,236.27,236.86,136570.0,205.8783,206.5401,205.7477,206.2615,136570.0
2018-03-23 15:15:00,236.95,237.44,236.91,237.01,126014.0,206.3398,206.7665,206.305,206.3921,126014.0
2018-03-23 15:20:00,236.99,237.13,236.35,236.35,98142.0,206.3747,206.4966,205.8174,205.8174,98142.0
2018-03-23 15:25:00,236.31,237.0,236.24,236.75,97204.0,205.7825,206.3834,205.7216,206.1657,97204.0
2018-03-23 15:30:00,236.72,236.72,236.27,236.49,100584.0,206.1396,206.1396,205.7477,205.9393,100584.0
2018-03-23 15:35:00,236.46,236.5,235.92,236.44,255592.0,205.9131,205.948,205.4429,205.8957,255592.0
2018-03-23 15:40:00,236.41,236.57,235.92,236.12,192873.0,205.8696,206.0089,205.4429,205.6171,192873.0
2018-03-23 15:45:00,236.03,236.13,235.7,235.81,142187.0,205.5387,205.6258,205.2513,205.3471,142187.0
2018-03-23 15:50:00,235.83,235.83,234.85,234.98,235877.0,205.3645,205.3645,204.5111,204.6243,235877.0
2018-03-23 15:55:00,234.96,235.53,234.9,235.1,413270.0,204.6069,205.1033,204.5547,204.7288,413270.0
2018-03-26 09:30:00,239.03,239.46,238.89,239.46,380641.0,208.1511,208.5256,208.0292,208.5256,380641.0
2018-03-26 09:35:00,239.49,239.72,239.07,239.71,110010.0,208.5517,208.752,208.186,208.7433,110010.0
2018-03-26 09:40:00,239.73,240.24,239.7,239.81,118124.0,208.7607,209.2048,208.7346,208.8304,118124.0
2018-03-26 09:45:00,239.83,240.21,239.63,239.87,109887.0,208.8478,209.1787,208.6736,208.8826,109887.0
2018-03-26 09:50:00,239.91,240.14,239.69,239.83,87624.0,208.9175,209.1177,208.7259,208.8478,87624.0
2018-03-26 09:55:00,239.84,240.1,239.78,239.78,84549.0,208.8565,209.0829,208.8043,208.8043,84549.0
2018-03-26 10:00:00,239.76,240.03,239.6,239.63,92009.0,208.7868,209.022,208.6475,208.6736,92009.0
2018-03-26 10:05:00,239.66,239.66,239.32,239.44,84041.0,208.6998,208.6998,208.4037,208.5082,84041.0
2018-03-26 10:10:00,239.46,239.46,239.22,239.25,59105.0,208.5256,208.5256,208.3166,208.3427,59105.0
2018-03-26 10:15:00,239.26,239.56,239.14,239.47,112868.0,208.3514,208.6127,208.2469,208.5343,112868.0
2018-03-26 10:20:00,239.49,239.55,239.16,239.16,44515.0,208.5517,208.604,208.2643,208.2643,44515.0
2018-03-26 10:25:00,239.17,239.19,238.61,238.67,130508.0,208.2731,208.2905,207.7854,207.8376,130508.0
2018-03-26 10:30:00,238.65,238.69,238.33,238.66,124851.0,207.8202,207.8551,207.5416,207.8289,124851.0
2018-03-26 10:35:00,238.67,238.87,238.5,238.79,95380.0,207.8376,208.0118,207.6896,207.9421,95380.0
2018-03-26 10:40:00,238.79,239.03,238.42,238.51,100356.0,207.9421,208.1511,207.6199,207.6983,100356.0
2018-03-26 10:45:00,238.55,238.59,238.07,238.56,149651.0,207.7332,207.768,207.3152,207.7419,149651.0
2018-03-26 10:50:00,238.57,238.88,238.57,238.61,51099.0,207.7506,208.0205,207.7506,207.7854,51099.0
2018-03-26 10:55:00,238.62,238.84,238.19,238.25,73445.0,207.7941,207.9857,207.4197,207.4719,73445.0
2018-03-26 11:00:00,238.25,238.69,238.19,238.55,70571.0,207.4719,207.8551,207.4197,207.7332,70571.0
2018-03-26 11:05:00,238.57,238.59,237.85,237.94,121936.0,207.7506,207.768,207.1236,207.202,121936.0
2018-03-26 11:10:00,237.91,238.21,237.78,237.95,83135.0,207.1758,207.4371,207.0626,207.2107,83135.0
2018-03-26 11:15:00,237.91,238.04,237.28,237.39,152259.0,207.1758,207.289,206.6272,206.723,152259.0
2018-03-26 11:20:00,237.37,238.0,237.2,237.99,134370.0,206.7056,207.2542,206.5575,207.2455,134370.0
2018-03-26 11:25:00,238.0,238.06,237.65,237.71,71797.0,207.2542,207.3065,206.9494,207.0017,71797.0
2018-03-26 11:30:00,237.69,238.12,237.49,237.9,120495.0,206.9842,207.3587,206.8101,207.1671,120495.0
2018-03-26 11:35:00,237.88,238.05,237.7,237.93,58140.0,207.1497,207.2977,206.993,207.1932,58140.0
2018-03-26 11:40:00,238.0,238.41,238.0,238.29,68650.0,207.2542,207.6112,207.2542,207.5067,68650.0
2018-03-26 11:45:00,238.25,238.28,238.05,238.18,31516.0,207.4719,207.498,207.2977,207.4109,31516.0
2018-03-26 11:50:00,238.16,238.8,238.15,238.63,54958.0,207.3935,207.9509,207.3848,207.8028,54958.0
2018-03-26 11:55:00,238.65,238.68,238.28,238.47,41419.0,207.8202,207.8464,207.498,207.6635,41419.0
2018-03-26 12:00:00,238.47,238.57,238.14,238.19,76133.0,207.6635,207.7506,207.3761,207.4197,76133.0
2018-03-26 12:05:00,238.29,238.86,238.24,238.77,33763.0,207.5067,208.0031,207.4632,207.9247,33763.0
2018-03-26 12:10:00,238.83,239.17,238.69,239.13,60230.0,207.977,208.2731,207.8551,208.2382,60230.0
2018-03-26 12:15:00,239.16,239.19,238.87,238.93,28757.0,208.2643,208.2905,208.0118,208.0641,28757.0
2018-03-26 12:20:00,238.93,239.28,238.93,239.17,39610.0,208.0641,208.3688,208.0641,208.2731,39610.0
2018-03-26 12:25:00,239.18,239.46,239.12,239.14,80263.0,208.2818,208.5256,208.2295,208.2469,80263.0
2018-03-26 12:30:00,239.17,239.46,239.15,239.43,35286.0,208.2731,208.5256,208.2556,208.4995,35286.0
2018-03-26 12:35:00,239.41,239.79,239.31,239.31,79689.0,208.4821,208.813,208.395,208.395,79689.0
2018-03-26 12:40:00,239.33,239.43,239.17,239.28,29230.0,208.4124,208.4995,208.2731,208.3688,29230.0
2018-03-26 12:45:00,239.23,239.32,238.84,238.88,62001.0,208.3253,208.4037,207.9857,208.0205,62001.0
2018-03-26 12:50:00,238.86,239.0,238.72,238.74,57875.0,208.0031,208.125,207.8812,207.8986,57875.0
2018-03-26 12:55:00,238.75,239.0,238.72,238.91,34128.0,207.9073,208.125,207.8812,208.0466,34128.0
2018-03-26 13:00:00,238.84,239.51,238.82,239.31,34541.0,207.9857,208.5691,207.9683,208.395,34541.0
2018-03-26 13:05:00,239.31,239.6,239.18,239.37,25534.0,208.395,208.6475,208.2818,208.4472,25534.0
2018-03-26 13:10:00,239.33,239.73,239.33,239.72,26174.0,208.4124,208.7607,208.4124,208.752,26174.0
2018-03-26 13:15:00,239.8,240.05,239.77,239.8,54112.0,208.8217,209.0394,208.7955,208.8217,54112.0
2018-03-26 13:20:00,239.8,239.91,239.44,239.49,29735.0,208.8217,208.9175,208.5082,208.5517,29735.0
2018-03-26 13:25:00,239.5,239.53,239.27,239.36,54134.0,208.5604,208.5866,208.3601,208.4385,54134.0
2018-03-26 13:30:00,239.37,239.38,238.93,239.0,32428.0,208.4472,208.4559,208.0641,208.125,32428.0
2018-03-26 13:35:00,239.02,239.44,239.02,239.34,15691.0,208.1424,208.5082,208.1424,208.4211,15691.0
2018-03-26 13:40:00,239.35,239.68,239.18,239.18,22728.0,208.4298,208.7172,208.2818,208.2818,22728.0
2018-03-26 13:45:00,239.21,239.51,239.21,239.44,18384.0,208.3079,208.5691,208.3079,208.5082,18384.0
2018-03-26 13:50:00,239.42,239.51,239.04,239.06,25985.0,208.4908,208.5691,208.1599,208.1773,25985.0
2018-03-26 13:55:00,239.08,239.32,238.96,239.31,21795.0,208.1947,208.4037,208.0902,208.395,21795.0
2018-03-26 14:00:00,239.35,239.77,239.31,239.68,43633.0,208.4298,208.7955,208.395,208.7172,43633.0
2018-03-26 14:05:00,239.74,240.0,239.52,239.88,49903.0,208.7694,208.9958,208.5778,208.8913,49903.0
2018-03-26 14:10:00,239.88,240.32,239.88,240.11,87844.0,208.8913,209.2745,208.8913,209.0916,87844.0
2018-03-26 14:15:00,240.12,240.46,240.11,240.45,38433.0,209.1003,209.3964,209.0916,209.3877,38433.0
2018-03-26 14:20:00,240.49,240.65,240.12,240.14,54277.0,209.4225,209.5619,209.1003,209.1177,54277.0
2018-03-26 14:25:00,240.16,240.54,240.05,240.45,40800.0,209.1352,209.4661,209.0394,209.3877,40800.0
2018-03-26 14:30:00,240.51,240.72,240.26,240.34,67434.0,209.4399,209.6228,209.2222,209.2919,67434.0
2018-03-26 14:35:00,240.35,240.61,240.3,240.48,34515.0,209.3006,209.527,209.2571,209.4138,34515.0
2018-03-26 14:40:00,240.51,240.69,240.47,240.54,28646.0,209.4399,209.5967,209.4051,209.4661,28646.0
2018-03-26 14:45:00,240.57,240.66,240.18,240.3,36877.0,209.4922,209.5706,209.1526,209.2571,36877.0
2018-03-26 14:50:00,240.32,240.96,240.32,240.95,68122.0,209.2745,209.8318,209.2745,209.8231,68122.0
2018-03-26 14:55:00,240.97,240.97,240.58,240.6,61213.0,209.8405,209.8405,209.5009,209.5183,61213.0
2018-03-26 15:00:00,240.62,240.98,240.57,240.84,25419.0,209.5357,209.8492,209.4922,209.7273,25419.0
2018-03-26 15:05:00,240.89,241.19,240.87,241.16,53536.0,209.7709,210.0321,209.7534,210.006,53536.0
2018-03-26 15:10:00,241.18,241.26,241.03,241.13,77543.0,210.0234,210.0931,209.8928,209.9799,77543.0
2018-03-26 15:15:00,241.13,241.49,241.09,241.44,54357.0,209.9799,210.2933,209.945,210.2498,54357.0
2018-03-26 15:20:00,241.43,241.52,241.2,241.28,67559.0,210.2411,210.3195,210.0408,210.1105,67559.0
2018-03-26 15:25:00,241.26,241.5,241.17,241.49,50264.0,210.0931,210.3021,210.0147,210.2933,50264.0
2018-03-26 15:30:00,241.5,241.75,241.38,241.71,62193.0,210.3021,210.5198,210.1976,210.4849,62193.0
2018-03-26 15:35:00,241.71,241.71,241.3,241.59,118012.0,210.4849,210.4849,210.1279,210.3804,118012.0
2018-03-26 15:40:00,241.61,241.8,241.44,241.69,104052.0,210.3978,210.5633,210.2498,210.4675,104052.0
2018-03-26 15:45:00,241.74,242.14,241.68,242.14,234771.0,210.5111,210.8594,210.4588,210.8594,234771.0
2018-03-26 15:50:00,242.13,242.15,241.74,242.03,165317.0,210.8507,210.8681,210.5111,210.7636,165317.0
2018-03-26 15:55:00,242.04,242.09,241.71,241.86,337781.0,210.7723,210.8158,210.4849,210.6156,337781.0
2018-03-27 09:30:00,243.05,243.07,242.17,242.41,209024.0,211.6518,211.6692,210.8855,211.0945,209024.0
2018-03-27 09:35:00,242.42,242.6,242.32,242.48,69195.0,211.1032,211.26,211.0161,211.1555,69195.0
2018-03-27 09:40:00,242.42,242.42,241.97,242.03,49561.0,211.1032,211.1032,210.7113,210.7636,49561.0
2018-03-27 09:45:00,242.01,242.01,241.39,241.54,124343.0,210.7462,210.7462,210.2063,210.3369,124343.0
2018-03-27 09:50:00,241.55,241.89,241.55,241.79,110141.0,210.3456,210.6417,210.3456,210.5546,110141.0
2018-03-27 09:55:00,241.79,242.36,241.79,242.36,110118.0,210.5546,211.051,210.5546,211.051,110118.0
2018-03-27 10:00:00,242.33,242.58,242.17,242.57,61831.0,211.0248,211.2425,210.8855,211.2338,61831.0
2018-03-27 10:05:00,242.63,242.76,242.1,242.45,125687.0,211.2861,211.3993,210.8245,211.1293,125687.0
2018-03-27 10:10:00,242.45,242.45,241.64,241.79,56217.0,211.1293,211.1293,210.424,210.5546,56217.0
2018-03-27 10:15:00,241.85,242.1,241.55,241.99,80982.0,210.6068,210.8245,210.3456,210.7288,80982.0
2018-03-27 10:20:00,241.98,242.2,241.86,241.93,75553.0,210.72,210.9116,210.6156,210.6765,75553.0
2018-03-27 10:25:00,241.92,242.29,241.84,242.15,47054.0,210.6678,210.99,210.5981,210.8681,47054.0
2018-03-27 10:30:00,242.15,242.18,241.63,241.7,28099.0,210.8681,210.8942,210.4153,210.4762,28099.0
2018-03-27 10:35:00,241.77,242.16,241.73,242.1,18133.0,210.5372,210.8768,210.5023,210.8245,18133.0
2018-03-27 10:40:00,242.07,242.7,242.01,242.65,120073.0,210.7984,211.347,210.7462,211.3035,120073.0
2018-03-27 10:45:00,242.69,242.69,242.46,242.59,28038.0,211.3383,211.3383,211.138,211.2512,28038.0
2018-03-27 10:50:00,242.6,242.88,242.58,242.79,54013.0,211.26,211.5038,211.2425,211.4254,54013.0
2018-03-27 10:55:00,242.82,243.14,242.6,242.68,56846.0,211.4515,211.7302,211.26,211.3296,56846.0
2018-03-27 11:00:00,242.6,242.63,242.17,242.23,40992.0,211.26,211.2861,210.8855,210.9378,40992.0
2018-03-27 11:05:00,242.26,242.49,242.0,242.4,55305.0,210.9639,211.1642,210.7375,211.0858,55305.0
2018-03-27 11:10:00,242.4,242.58,242.1,242.38,22734.0,211.0858,211.2425,210.8245,211.0684,22734.0
2018-03-27 11:15:00,242.41,242.76,242.26,242.63,17012.0,211.0945,211.3993,210.9639,211.2861,17012.0
2018-03-27 11:20:00,242.58,242.74,242.36,242.71,15394.0,211.2425,211.3819,211.051,211.3557,15394.0
2018-03-27 11:25:00,242.72,242.77,242.48,242.62,20730.0,211.3645,211.408,211.1555,211.2774,20730.0
2018-03-27 11:30:00,242.74,243.12,242.69,243.06,41783.0,211.3819,211.7128,211.3383,211.6605,41783.0
2018-03-27 11:35:00,243.05,243.3,242.87,243.3,79192.0,211.6518,211.8695,211.4951,211.8695,79192.0
2018-03-27 11:40:00,243.31,243.76,243.26,243.74,57378.0,211.8782,212.2701,211.8347,212.2527,57378.0
2018-03-27 11:45:00,243.73,244.08,243.6,244.0,114904.0,212.244,212.5488,212.1308,212.4791,114904.0
2018-03-27 11:50:00,244.01,244.06,243.79,244.02,45570.0,212.4878,212.5313,212.2962,212.4965,45570.0
2018-03-27 11:55:00,244.05,244.1,243.82,244.04,30540.0,212.5226,212.5662,212.3224,212.5139,30540.0
2018-03-27 12:00:00,244.01,244.26,243.85,244.22,38662.0,212.4878,212.7055,212.3485,212.6707,38662.0
2018-03-27 12:05:00,244.21,244.21,243.68,243.79,39607.0,212.662,212.662,212.2004,212.2962,39607.0
2018-03-27 12:10:00,243.77,244.05,243.77,243.99,34431.0,212.2788,212.5226,212.2788,212.4704,34431.0
2018-03-27 12:15:00,243.99,244.04,243.81,243.97,20187.0,212.4704,212.5139,212.3136,212.453,20187.0
2018-03-27 12:20:00,244.01,244.01,243.75,243.78,22667.0,212.4878,212.4878,212.2614,212.2875,22667.0
2018-03-27 12:25:00,243.81,243.81,243.4,243.52,50168.0,212.3136,212.3136,211.9566,212.0611,50168.0
2018-03-27 12:30:00,243.46,243.48,242.93,243.14,64361.0,212.0089,212.0263,211.5473,211.7302,64361.0
2018-03-27 12:35:00,243.2,243.29,243.02,243.08,28182.0,211.7824,211.8608,211.6257,211.6779,28182.0
2018-03-27 12:40:00,243.13,243.59,243.05,243.44,66372.0,211.7215,212.1221,211.6518,211.9914,66372.0
2018-03-27 12:45:00,243.39,243.65,243.29,243.53,26172.0,211.9479,212.1743,211.8608,212.0698,26172.0
2018-03-27 12:50:00,243.46,243.49,243.12,243.35,23713.0,212.0089,212.035,211.7128,211.9131,23713.0
2018-03-27 12:55:00,243.33,243.69,243.22,243.46,35543.0,211.8957,212.2091,211.7999,212.0089,35543.0
2018-03-27 13:00:00,243.49,243.78,243.45,243.67,41331.0,212.035,212.2875,212.0001,212.1917,41331.0
2018-03-27 13:05:00,243.66,243.78,243.58,243.71,40863.0,212.183,212.2875,212.1134,212.2266,40863.0
2018-03-27 13:10:00,243.69,243.96,243.42,243.86,89377.0,212.2091,212.4443,211.974,212.3572,89377.0
2018-03-27 13:15:00,243.93,244.0,243.71,243.72,20498.0,212.4181,212.4791,212.2266,212.2353,20498.0
2018-03-27 13:20:00,243.74,243.75,243.28,243.34,24747.0,212.2527,212.2614,211.8521,211.9044,24747.0
2018-03-27 13:25:00,243.36,243.48,243.22,243.22,17294.0,211.9218,212.0263,211.7999,211.7999,17294.0
2018-03-27 13:30:00,243.25,243.46,243.14,243.29,20859.0,211.826,212.0089,211.7302,211.8608,20859.0
2018-03-27 13:35:00,243.27,243.27,242.65,242.76,54675.0,211.8434,211.8434,211.3035,211.3993,54675.0
2018-03-27 13:40:00,242.79,242.89,242.56,242.85,33358.0,211.4254,211.5125,211.2251,211.4777,33358.0
2018-03-27 13:45:00,242.86,242.9,242.31,242.37,36298.0,211.4864,211.5212,211.0074,211.0597,36298.0
2018-03-27 13:50:00,242.3,242.31,241.81,241.97,88258.0,210.9987,211.0074,210.572,210.7113,88258.0
2018-03-27 13:55:00,242.04,242.44,241.74,242.35,70842.0,210.7723,211.1206,210.5111,211.0423,70842.0
2018-03-27 14:00:00,242.34,242.35,241.68,241.81,60684.0,211.0335,211.0423,210.4588,210.572,60684.0
2018-03-27 14:05:00,241.85,242.1,241.75,241.88,72075.0,210.6068,210.8245,210.5198,210.633,72075.0
2018-03-27 14:10:00,241.86,242.51,241.81,242.37,109006.0,210.6156,211.1816,210.572,211.0597,109006.0
2018-03-27 14:15:00,242.38,242.78,242.38,242.78,19123.0,211.0684,211.4167,211.0684,211.4167,19123.0
2018-03-27 14:20:00,242.71,242.77,242.29,242.39,22106.0,211.3557,211.408,210.99,211.0771,22106.0
2018-03-27 14:25:00,242.2,242.24,241.74,241.8,98690.0,210.9116,210.9465,210.5111,210.5633,98690.0
2018-03-27 14:30:00,241.76,242.12,241.65,242.01,74452.0,210.5285,210.842,210.4327,210.7462,74452.0
2018-03-27 14:35:00,241.98,242.21,241.92,242.17,44646.0,210.72,210.9203,210.6678,210.8855,44646.0
2018-03-27 14:40:00,242.2,242.45,242.11,242.13,52966.0,210.9116,211.1293,210.8333,210.8507,52966.0
2018-03-27 14:45:00,242.11,242.11,241.24,241.31,96838.0,210.8333,210.8333,210.0756,210.1366,96838.0
2018-03-27 14:50:00,241.35,241.53,241.16,241.21,76919.0,210.1714,210.3282,210.006,210.0495,76919.0
2018-03-27 14:55:00,241.11,241.32,240.72,240.78,77530.0,209.9624,210.1453,209.6228,209.6751,77530.0
2018-03-27 15:00:00,240.75,240.9,239.96,240.02,121647.0,209.6489,209.7796,208.961,209.0133,121647.0
2018-03-27 15:05:00,240.05,240.14,239.02,239.81,296046.0,209.0394,209.1177,208.1424,208.8304,296046.0
2018-03-27 15:10:00,239.84,240.01,239.39,239.64,105150.0,208.8565,209.0045,208.4646,208.6823,105150.0
2018-03-27 15:15:00,239.63,240.22,239.63,239.84,91791.0,208.6736,209.1874,208.6736,208.8565,91791.0
2018-03-27 15:20:00,239.72,239.79,239.27,239.37,63720.0,208.752,208.813,208.3601,208.4472,63720.0
2018-03-27 15:25:00,239.35,239.41,238.54,238.67,124252.0,208.4298,208.4821,207.7244,207.8376,124252.0
2018-03-27 15:30:00,238.6,238.77,237.28,238.09,221433.0,207.7767,207.9247,206.6272,207.3326,221433.0
2018-03-27 15:35:00,238.05,238.74,237.99,238.49,155896.0,207.2977,207.8986,207.2455,207.6809,155896.0
2018-03-27 15:40:00,238.58,238.58,237.4,237.4,118291.0,207.7593,207.7593,206.7317,206.7317,118291.0
2018-03-27 15:45:00,237.43,237.78,236.85,237.29,249205.0,206.7578,207.0626,206.2528,206.6359,249205.0
2018-03-27 15:50:00,237.28,238.58,237.16,237.8,194390.0,206.6272,207.7593,206.5227,207.08,194390.0
2018-03-27 15:55:00,237.79,238.58,237.47,238.33,497352.0,207.0713,207.7593,206.7927,207.5416,497352.0
2018-03-28 09:30:00,239.04,239.74,238.92,239.32,297383.0,208.1599,208.7694,208.0554,208.4037,297383.0
2018-03-28 09:35:00,239.32,239.56,238.09,238.18,230871.0,208.4037,208.6127,207.3326,207.4109,230871.0
2018-03-28 09:40:00,238.16,238.67,237.88,238.45,193776.0,207.3935,207.8376,207.1497,207.6461,193776.0
2018-03-28 09:45:00,238.42,239.23,238.12,239.23,209601.0,207.6199,208.3253,207.3587,208.3253,209601.0
2018-03-28 09:50:00,239.25,239.54,238.73,239.31,229061.0,208.3427,208.5953,207.8899,208.395,229061.0
2018-03-28 09:55:00,239.3,239.4,238.86,239.25,130322.0,208.3863,208.4733,208.0031,208.3427,130322.0
2018-03-28 10:00:00,239.26,239.68,238.93,239.45,159023.0,208.3514,208.7172,208.0641,208.5169,159023.0
2018-03-28 10:05:00,239.42,239.75,239.09,239.37,60270.0,208.4908,208.7781,208.2034,208.4472,60270.0
2018-03-28 10:10:00,239.33,239.33,238.51,238.61,63711.0,208.4124,208.4124,207.6983,207.7854,63711.0
2018-03-28 10:15:00,238.71,238.88,238.35,238.64,68513.0,207.8725,208.0205,207.559,207.8115,68513.0
2018-03-28 10:20:00,238.65,239.03,238.37,238.43,46029.0,207.8202,208.1511,207.5764,207.6287,46029.0
2018-03-28 10:25:00,238.42,238.79,238.22,238.71,103649.0,207.6199,207.9421,207.4458,207.8725,103649.0
2018-03-28 10:30:00,238.77,238.98,238.3,238.35,63660.0,207.9247,208.1076,207.5154,207.559,63660.0
2018-03-28 10:35:00,238.33,238.36,238.0,238.19,48433.0,207.5416,207.5677,207.2542,207.4197,48433.0
2018-03-28 10:40:00,238.12,238.13,237.54,237.91,108247.0,207.3587,207.3674,206.8536,207.1758,108247.0
2018-03-28 10:45:00,237.88,237.88,237.05,237.5,185557.0,207.1497,207.1497,206.4269,206.8188,185557.0
2018-03-28 10:50:00,237.44,238.15,237.05,237.99,128979.0,206.7665,207.3848,206.4269,207.2455,128979.0
2018-03-28 10:55:00,237.97,238.12,237.77,238.07,69853.0,207.2281,207.3587,207.0539,207.3152,69853.0
2018-03-28 11:00:00,238.07,238.71,238.06,238.36,80914.0,207.3152,207.8725,207.3065,207.5677,80914.0
2018-03-28 11:05:00,238.47,239.0,238.42,238.87,71122.0,207.6635,208.125,207.6199,208.0118,71122.0
2018-03-28 11:10:00,238.98,239.1,238.36,238.45,52473.0,208.1076,208.2121,207.5677,207.6461,52473.0
2018-03-28 11:15:00,238.46,238.86,238.04,238.69,64816.0,207.6548,208.0031,207.289,207.8551,64816.0
2018-03-28 11:20:00,238.62,238.62,238.11,238.29,35738.0,207.7941,207.7941,207.35,207.5067,35738.0
2018-03-28 11:25:00,238.24,238.65,238.14,238.32,53082.0,207.4632,207.8202,207.3761,207.5329,53082.0
2018-03-28 11:30:00,238.15,238.25,237.6,238.11,111809.0,207.3848,207.4719,206.9059,207.35,111809.0
2018-03-28 11:35:00,238.13,238.69,238.12,238.34,116932.0,207.3674,207.8551,207.3587,207.5503,116932.0
2018-03-28 11:40:00,238.36,238.91,238.31,238.88,80533.0,207.5677,208.0466,207.5242,208.0205,80533.0
2018-03-28 11:45:00,238.89,238.97,238.35,238.58,71735.0,208.0292,208.0989,207.559,207.7593,71735.0
2018-03-28 11:50:00,238.7,238.84,238.33,238.37,64935.0,207.8638,207.9857,207.5416,207.5764,64935.0
2018-03-28 11:55:00,238.39,239.23,238.39,238.65,121843.0,207.5938,208.3253,207.5938,207.8202,121843.0
2018-03-28 12:00:00,238.68,239.08,238.48,238.53,49521.0,207.8464,208.1947,207.6722,207.7157,49521.0
2018-03-28 12:05:00,238.49,239.05,238.46,238.98,23041.0,207.6809,208.1686,207.6548,208.1076,23041.0
2018-03-28 12:10:00,238.99,239.87,238.99,239.86,83944.0,208.1163,208.8826,208.1163,208.8739,83944.0
2018-03-28 12:15:00,239.87,240.57,239.5,240.51,136134.0,208.8826,209.4922,208.5604,209.4399,136134.0
2018-03-28 12:20:00,240.44,240.72,240.13,240.3,68238.0,209.379,209.6228,209.109,209.2571,68238.0
2018-03-28 12:25:00,240.25,240.46,239.51,239.63,55975.0,209.2135,209.3964,208.5691,208.6736,55975.0
2018-03-28 12:30:00,239.61,239.75,239.17,239.2,56239.0,208.6562,208.7781,208.2731,208.2992,56239.0
2018-03-28 12:35:00,239.26,239.64,239.26,239.49,19232.0,208.3514,208.6823,208.3514,208.5517,19232.0
2018-03-28 12:40:00,239.65,240.14,239.59,239.93,29857.0,208.691,209.1177,208.6388,208.9349,29857.0
2018-03-28 12:45:00,239.81,239.94,239.25,239.44,38076.0,208.8304,208.9436,208.3427,208.5082,38076.0
2018-03-28 12:50:00,239.43,239.6,239.13,239.13,14647.0,208.4995,208.6475,208.2382,208.2382,14647.0
2018-03-28 12:55:00,239.07,239.07,238.5,238.5,109910.0,208.186,208.186,207.6896,207.6896,109910.0
2018-03-28 13:00:00,238.51,238.51,237.9,238.3,146995.0,207.6983,207.6983,207.1671,207.5154,146995.0
2018-03-28 13:05:00,238.24,238.82,238.24,238.82,127288.0,207.4632,207.9683,207.4632,207.9683,127288.0
2018-03-28 13:10:00,238.78,238.87,238.41,238.77,247770.0,207.9334,208.0118,207.6112,207.9247,247770.0
2018-03-28 13:15:00,238.75,238.79,238.21,238.45,35548.0,207.9073,207.9421,207.4371,207.6461,35548.0
2018-03-28 13:20:00,238.45,239.45,238.38,239.27,66078.0,207.6461,208.5169,207.5851,208.3601,66078.0
2018-03-28 13:25:00,239.3,239.38,239.01,239.31,52898.0,208.3863,208.4559,208.1337,208.395,52898.0
2018-03-28 13:30:00,239.39,239.41,238.63,238.75,28625.0,208.4646,208.4821,207.8028,207.9073,28625.0
2018-03-28 13:35:00,238.82,239.22,238.79,239.22,41514.0,207.9683,208.3166,207.9421,208.3166,41514.0
2018-03-28 13:40:00,239.15,239.27,238.81,239.2,56044.0,208.2556,208.3601,207.9596,208.2992,56044.0
2018-03-28 13:45:00,239.16,239.94,239.16,239.79,33951.0,208.2643,208.9436,208.2643,208.813,33951.0
2018-03-28 13:50:00,239.78,239.79,239.32,239.35,39253.0,208.8043,208.813,208.4037,208.4298,39253.0
2018-03-28 13:55:00,239.48,239.65,239.26,239.4,14546.0,208.543,208.691,208.3514,208.4733,14546.0
2018-03-28 14:00:00,239.4,239.71,238.72,238.85,46533.0,208.4733,208.7433,207.8812,207.9944,46533.0
2018-03-28 14:05:00,238.95,238.95,238.58,238.84,86654.0,208.0815,208.0815,207.7593,207.9857,86654.0
2018-03-28 14:10:00,238.83,238.83,238.38,238.68,36227.0,207.977,207.977,207.5851,207.8464,36227.0
2018-03-28 14:15:00,238.72,239.25,238.71,239.09,31282.0,207.8812,208.3427,207.8725,208.2034,31282.0
2018-03-28 14:20:00,239.24,239.4,238.98,238.98,35922.0,208.334,208.4733,208.1076,208.1076,35922.0
2018-03-28 14:25:00,238.97,239.18,238.54,238.54,26472.0,208.0989,208.2818,207.7244,207.7244,26472.0
2018-03-28 14:30:00,238.49,238.73,238.39,238.73,27210.0,207.6809,207.8899,207.5938,207.8899,27210.0
2018-03-28 14:35:00,238.75,239.2,238.47,239.19,34610.0,207.9073,208.2992,207.6635,208.2905,34610.0
2018-03-28 14:40:00,239.36,239.55,238.75,238.84,49044.0,208.4385,208.604,207.9073,207.9857,49044.0
2018-03-28 14:45:00,238.79,238.94,238.6,238.94,39419.0,207.9421,208.0728,207.7767,208.0728,39419.0
2018-03-28 14:50:00,238.92,239.18,238.8,238.9,15545.0,208.0554,208.2818,207.9509,208.0379,15545.0
2018-03-28 14:55:00,238.98,238.98,238.57,238.69,28325.0,208.1076,208.1076,207.7506,207.8551,28325.0
2018-03-28 15:00:00,238.65,238.79,237.86,237.86,48147.0,207.8202,207.9421,207.1323,207.1323,48147.0
2018-03-28 15:05:00,237.83,238.14,237.34,237.35,88599.0,207.1062,207.3761,206.6795,206.6882,88599.0
2018-03-28 15:10:00,237.36,238.13,237.36,238.13,58304.0,206.6969,207.3674,206.6969,207.3674,58304.0
2018-03-28 15:15:00,238.11,238.44,237.88,238.24,134258.0,207.35,207.6374,207.1497,207.4632,134258.0
2018-03-28 15:20:00,238.22,238.63,237.76,238.46,84302.0,207.4458,207.8028,207.0452,207.6548,84302.0
2018-03-28 15:25:00,238.52,238.63,238.07,238.54,71321.0,207.707,207.8028,207.3152,207.7244,71321.0
2018-03-28 15:30:00,238.54,238.86,238.32,238.43,56057.0,207.7244,208.0031,207.5329,207.6287,56057.0
2018-03-28 15:35:00,238.39,239.39,238.39,239.28,115076.0,207.5938,208.4646,207.5938,208.3688,115076.0
2018-03-28 15:40:00,239.24,239.37,238.63,238.66,80529.0,208.334,208.4472,207.8028,207.8289,80529.0
2018-03-28 15:45:00,238.63,239.06,238.58,239.04,50157.0,207.8028,208.1773,207.7593,208.1599,50157.0
2018-03-28 15:50:00,239.05,239.15,238.68,238.8,106264.0,208.1686,208.2556,207.8464,207.9509,106264.0
2018-03-28 15:55:00,238.79,238.83,238.22,238.29,156420.0,207.9421,207.977,207.4458,207.5067,156420.0
2018-03-29 09:30:00,239.57,240.18,239.52,240.11,156635.0,208.6214,209.1526,208.5778,209.0916,156635.0
2018-03-29 09:35:00,240.11,240.24,239.78,240.03,70057.0,209.0916,209.2048,208.8043,209.022,70057.0
2018-03-29 09:40:00,240.09,240.09,239.68,239.88,56443.0,209.0742,209.0742,208.7172,208.8913,56443.0
2018-03-29 09:45:00,239.85,239.86,239.53,239.57,71351.0,208.8652,208.8739,208.5866,208.6214,71351.0
2018-03-29 09:50:00,239.56,239.66,239.28,239.48,55734.0,208.6127,208.6998,208.3688,208.543,55734.0
2018-03-29 09:55:00,239.5,239.66,239.13,239.35,65255.0,208.5604,208.6998,208.2382,208.4298,65255.0
2018-03-29 10:00:00,239.38,239.46,239.19,239.27,81036.0,208.4559,208.5256,208.2905,208.3601,81036.0
2018-03-29 10:05:00,239.27,239.42,239.06,239.1,51988.0,208.3601,208.4908,208.1773,208.2121,51988.0
2018-03-29 10:10:00,239.13,239.6,239.13,239.46,55543.0,208.2382,208.6475,208.2382,208.5256,55543.0
2018-03-29 10:15:00,239.4,239.54,239.17,239.41,35720.0,208.4733,208.5953,208.2731,208.4821,35720.0
2018-03-29 10:20:00,239.43,239.63,239.25,239.63,21467.0,208.4995,208.6736,208.3427,208.6736,21467.0
2018-03-29 10:25:00,239.61,239.68,239.38,239.48,31859.0,208.6562,208.7172,208.4559,208.543,31859.0
2018-03-29 10:30:00,239.46,239.66,239.31,239.62,43443.0,208.5256,208.6998,208.395,208.6649,43443.0
2018-03-29 10:35:00,239.62,239.73,239.5,239.66,31831.0,208.6649,208.7607,208.5604,208.6998,31831.0
2018-03-29 10:40:00,239.73,240.03,239.61,239.95,91601.0,208.7607,209.022,208.6562,208.9523,91601.0
2018-03-29 10:45:00,239.98,240.21,239.92,240.1,45794.0,208.9784,209.1787,208.9262,209.0829,45794.0
2018-03-29 10:50:00,240.13,240.62,240.07,240.48,63373.0,209.109,209.5357,209.0568,209.4138,63373.0
2018-03-29 10:55:00,240.5,240.75,240.28,240.74,121818.0,209.4312,209.6489,209.2397,209.6402,121818.0
2018-03-29 11:00:00,240.77,241.18,240.75,241.11,142227.0,209.6664,210.0234,209.6489,209.9624,142227.0
2018-03-29 11:05:00,241.14,241.57,240.98,241.51,120005.0,209.9886,210.363,209.8492,210.3108,120005.0
2018-03-29 11:10:00,241.49,241.59,241.07,241.19,89972.0,210.2933,210.3804,209.9276,210.0321,89972.0
2018-03-29 11:15:00,241.21,241.36,240.89,241.0,38583.0,210.0495,210.1801,209.7709,209.8666,38583.0
2018-03-29 11:20:00,240.96,241.0,240.75,240.75,55602.0,209.8318,209.8666,209.6489,209.6489,55602.0
2018-03-29 11:25:00,240.82,241.06,240.82,240.85,38914.0,209.7099,209.9189,209.7099,209.736,38914.0
2018-03-29 11:30:00,240.9,240.92,240.51,240.73,31784.0,209.7796,209.797,209.4399,209.6315,31784.0
2018-03-29 11:35:00,240.74,240.76,240.45,240.59,18024.0,209.6402,209.6577,209.3877,209.5096,18024.0
2018-03-29 11:40:00,240.58,240.96,240.55,240.82,15879.0,209.5009,209.8318,209.4748,209.7099,15879.0
2018-03-29 11:45:00,240.72,241.06,240.67,241.02,39384.0,209.6228,209.9189,209.5793,209.8841,39384.0
2018-03-29 11:50:00,241.05,241.12,240.84,240.9,29718.0,209.9102,209.9711,209.7273,209.7796,29718.0
2018-03-29 11:55:00,240.94,241.19,240.94,241.16,15752.0,209.8144,210.0321,209.8144,210.006,15752.0
2018-03-29 12:00:00,241.2,241.27,240.5,240.59,36016.0,210.0408,210.1018,209.4312,209.5096,36016.0
2018-03-29 12:05:00,240.61,240.79,240.5,240.55,25994.0,209.527,209.6838,209.4312,209.4748,25994.0
2018-03-29 12:10:00,240.57,240.65,240.37,240.43,63937.0,209.4922,209.5619,209.318,209.3703,63937.0
2018-03-29 12:15:00,240.42,240.64,240.3,240.57,31066.0,209.3616,209.5532,209.2571,209.4922,31066.0
2018-03-29 12:20:00,240.6,240.6,240.38,240.45,14176.0,209.5183,209.5183,209.3267,209.3877,14176.0
2018-03-29 12:25:00,240.45,240.85,240.42,240.85,32707.0,209.3877,209.736,209.3616,209.736,32707.0
2018-03-29 12:30:00,240.84,240.87,240.72,240.72,13207.0,209.7273,209.7534,209.6228,209.6228,13207.0
2018-03-29 12:35:00,240.8,240.81,240.65,240.69,7839.0,209.6925,209.7012,209.5619,209.5967,7839.0
2018-03-29 12:40:00,240.71,240.71,240.43,240.54,14866.0,209.6141,209.6141,209.3703,209.4661,14866.0
2018-03-29 12:45:00,240.55,240.6,240.46,240.53,7675.0,209.4748,209.5183,209.3964,209.4574,7675.0
2018-03-29 12:50:00,240.53,240.85,240.53,240.83,18058.0,209.4574,209.736,209.4574,209.7186,18058.0
2018-03-29 12:55:00,240.79,240.91,240.67,240.69,14433.0,209.6838,209.7883,209.5793,209.5967,14433.0
2018-03-29 13:00:00,240.74,240.91,240.54,240.59,14633.0,209.6402,209.7883,209.4661,209.5096,14633.0
2018-03-29 13:05:00,240.54,240.54,240.25,240.36,12424.0,209.4661,209.4661,209.2135,209.3093,12424.0
2018-03-29 13:10:00,240.32,240.61,240.29,240.51,10547.0,209.2745,209.527,209.2484,209.4399,10547.0
2018-03-29 13:15:00,240.49,240.73,240.43,240.69,5720.0,209.4225,209.6315,209.3703,209.5967,5720.0
2018-03-29 13:20:00,240.68,240.71,240.58,240.7,10112.0,209.588,209.6141,209.5009,209.6054,10112.0
2018-03-29 13:25:00,240.68,240.83,240.53,240.82,13750.0,209.588,209.7186,209.4574,209.7099,13750.0
2018-03-29 13:30:00,240.81,240.92,240.71,240.86,15550.0,209.7012,209.797,209.6141,209.7447,15550.0
2018-03-29 13:35:00,240.79,241.11,240.77,240.89,208078.0,209.6838,209.9624,209.6664,209.7709,208078.0
2018-03-29 13:40:00,240.89,241.31,240.85,241.31,238280.0,209.7709,210.1366,209.736,210.1366,238280.0
2018-03-29 13:45:00,241.31,241.63,241.25,241.59,76465.0,210.1366,210.4153,210.0844,210.3804,76465.0
2018-03-29 13:50:00,241.61,241.87,241.58,241.63,65284.0,210.3978,210.6243,210.3717,210.4153,65284.0
2018-03-29 13:55:00,241.63,241.86,241.57,241.57,34787.0,210.4153,210.6156,210.363,210.363,34787.0
2018-03-29 14:00:00,241.6,241.61,241.31,241.48,60085.0,210.3891,210.3978,210.1366,210.2846,60085.0
2018-03-29 14:05:00,241.54,241.76,241.54,241.66,16247.0,210.3369,210.5285,210.3369,210.4414,16247.0
2018-03-29 14:10:00,241.72,242.14,241.72,241.87,81993.0,210.4936,210.8594,210.4936,210.6243,81993.0
2018-03-29 14:15:00,241.93,241.93,241.64,241.88,24470.0,210.6765,210.6765,210.424,210.633,24470.0
2018-03-29 14:20:00,241.91,241.97,241.46,241.46,53184.0,210.6591,210.7113,210.2672,210.2672,53184.0
2018-03-29 14:25:00,241.5,241.85,241.5,241.79,48264.0,210.3021,210.6068,210.3021,210.5546,48264.0
2018-03-29 14:30:00,241.79,242.0,241.71,241.91,21529.0,210.5546,210.7375,210.4849,210.6591,21529.0
2018-03-29 14:35:00,241.93,242.02,241.89,241.89,35453.0,210.6765,210.7549,210.6417,210.6417,35453.0
2018-03-29 14:40:00,241.92,242.27,241.86,242.21,40264.0,210.6678,210.9726,210.6156,210.9203,40264.0
2018-03-29 14:45:00,242.18,242.54,242.16,242.5,96799.0,210.8942,211.2077,210.8768,211.1729,96799.0
2018-03-29 14:50:00,242.49,242.49,242.16,242.33,69756.0,211.1642,211.1642,210.8768,211.0248,69756.0
2018-03-29 14:55:00,242.41,242.53,242.2,242.2,43131.0,211.0945,211.199,210.9116,210.9116,43131.0
2018-03-29 15:00:00,242.22,242.67,242.04,242.62,80966.0,210.929,211.3209,210.7723,211.2774,80966.0
2018-03-29 15:05:00,242.66,242.92,242.63,242.8,109217.0,211.3122,211.5386,211.2861,211.4341,109217.0
2018-03-29 15:10:00,242.78,242.94,242.67,242.68,100729.0,211.4167,211.556,211.3209,211.3296,100729.0
2018-03-29 15:15:00,242.67,242.77,242.44,242.54,93346.0,211.3209,211.408,211.1206,211.2077,93346.0
2018-03-29 15:20:00,242.56,242.58,242.25,242.33,36516.0,211.2251,211.2425,210.9552,211.0248,36516.0
2018-03-29 15:25:00,242.27,242.27,241.85,242.16,47269.0,210.9726,210.9726,210.6068,210.8768,47269.0
2018-03-29 15:30:00,242.15,242.15,241.58,241.71,77097.0,210.8681,210.8681,210.3717,210.4849,77097.0
2018-03-29 15:35:00,241.69,242.0,241.45,241.92,107514.0,210.4675,210.7375,210.2585,210.6678,107514.0
2018-03-29 15:40:00,241.9,242.13,241.73,241.84,117614.0,210.6504,210.8507,210.5023,210.5981,117614.0
2018-03-29 15:45:00,241.85,242.41,241.85,242.35,121005.0,210.6068,211.0945,210.6068,211.0423,121005.0
2018-03-29 15:50:00,242.36,242.43,241.81,241.85,174275.0,211.051,211.1119,210.572,210.6068,174275.0
2018-03-29 15:55:00,241.85,241.86,241.34,241.34,480103.0,210.6068,210.6156,210.1627,210.1627,480103.0
2018-04-02 09:30:00,240.33,240.55,239.87,240.41,112540.0,209.2832,209.4748,208.8826,209.3529,112540.0
2018-04-02 09:35:00,240.48,240.85,240.44,240.84,52884.0,209.4138,209.736,209.379,209.7273,52884.0
2018-04-02 09:40:00,240.74,240.97,240.56,240.92,78912.0,209.6402,209.8405,209.4835,209.797,78912.0
2018-04-02 09:45:00,240.96,241.03,240.36,240.41,201740.0,209.8318,209.8928,209.3093,209.3529,201740.0
2018-04-02 09:50:00,240.41,240.51,240.23,240.23,228627.0,209.3529,209.4399,209.1961,209.1961,228627.0
2018-04-02 09:55:00,240.21,240.72,240.05,240.57,82623.0,209.1787,209.6228,209.0394,209.4922,82623.0
2018-04-02 10:00:00,240.63,240.82,239.95,240.18,134224.0,209.5444,209.7099,208.9523,209.1526,134224.0
2018-04-02 10:05:00,240.17,240.33,239.76,239.94,81199.0,209.1439,209.2832,208.7868,208.9436,81199.0
2018-04-02 10:10:00,240.0,240.09,239.46,239.63,89522.0,208.9958,209.0742,208.5256,208.6736,89522.0
2018-04-02 10:15:00,239.6,239.88,239.57,239.65,89839.0,208.6475,208.8913,208.6214,208.691,89839.0
2018-04-02 10:20:00,239.63,239.81,239.41,239.75,115911.0,208.6736,208.8304,208.4821,208.7781,115911.0
2018-04-02 10:25:00,239.73,239.78,239.32,239.48,59926.0,208.7607,208.8043,208.4037,208.543,59926.0
2018-04-02 10:30:00,239.48,239.49,238.96,238.96,115653.0,208.543,208.5517,208.0902,208.0902,115653.0
2018-04-02 10:35:00,238.98,239.1,238.73,239.08,130404.0,208.1076,208.2121,207.8899,208.1947,130404.0
2018-04-02 10:40:00,239.16,239.33,238.93,238.94,55163.0,208.2643,208.4124,208.0641,208.0728,55163.0
2018-04-02 10:45:00,238.99,239.13,238.82,238.99,63636.0,208.1163,208.2382,207.9683,208.1163,63636.0
2018-04-02 10:50:00,238.92,239.02,238.5,238.55,63367.0,208.0554,208.1424,207.6896,207.7332,63367.0
2018-04-02 10:55:00,238.58,238.72,238.2,238.33,129305.0,207.7593,207.8812,207.4284,207.5416,129305.0
2018-04-02 11:00:00,238.28,238.38,238.0,238.09,85977.0,207.498,207.5851,207.2542,207.3326,85977.0
2018-04-02 11:05:00,238.06,238.08,237.56,237.88,192923.0,207.3065,207.3239,206.871,207.1497,192923.0
2018-04-02 11:10:00,237.94,237.94,237.61,237.63,51095.0,207.202,207.202,206.9146,206.932,51095.0
2018-04-02 11:15:00,237.58,237.83,237.42,237.73,58627.0,206.8885,207.1062,206.7491,207.0191,58627.0
2018-04-02 11:20:00,237.72,237.93,237.46,237.69,132947.0,207.0104,207.1932,206.784,206.9842,132947.0
2018-04-02 11:25:00,237.72,237.91,237.42,237.89,49695.0,207.0104,207.1758,206.7491,207.1584,49695.0
2018-04-02 11:30:00,237.86,237.86,237.35,237.39,115376.0,207.1323,207.1323,206.6882,206.723,115376.0
2018-04-02 11:35:00,237.39,237.39,235.84,236.16,321740.0,206.723,206.723,205.3732,205.6519,321740.0
2018-04-02 11:40:00,236.15,236.21,235.53,235.89,200662.0,205.6432,205.6954,205.1033,205.4168,200662.0
2018-04-02 11:45:00,235.9,236.52,235.65,236.35,90693.0,205.4255,205.9654,205.2078,205.8174,90693.0
2018-04-02 11:50:00,236.36,236.46,235.73,236.05,139766.0,205.8261,205.9131,205.2774,205.5561,139766.0
2018-04-02 11:55:00,236.0,236.5,235.9,235.96,64780.0,205.5126,205.948,205.4255,205.4777,64780.0
2018-04-02 12:00:00,235.93,235.97,235.32,235.79,131328.0,205.4516,205.4864,204.9204,205.3297,131328.0
2018-04-02 12:05:00,235.77,235.81,235.13,235.45,162524.0,205.3123,205.3471,204.755,205.0336,162524.0
2018-04-02 12:10:00,235.38,235.54,234.94,235.31,98688.0,204.9727,205.112,204.5895,204.9117,98688.0
2018-04-02 12:15:00,235.32,235.65,234.9,235.53,68822.0,204.9204,205.2078,204.5547,205.1033,68822.0
2018-04-02 12:20:00,235.51,235.8,235.48,235.7,46417.0,205.0859,205.3384,205.0597,205.2513,46417.0
2018-04-02 12:25:00,235.59,235.96,235.51,235.72,67166.0,205.1555,205.4777,205.0859,205.2687,67166.0
2018-04-02 12:30:00,235.71,236.22,235.71,236.05,94643.0,205.26,205.7041,205.26,205.5561,94643.0
2018-04-02 12:35:00,236.02,236.34,235.82,235.88,50090.0,205.53,205.8086,205.3558,205.4081,50090.0
2018-04-02 12:40:00,235.87,236.41,235.62,236.26,75367.0,205.3994,205.8696,205.1817,205.739,75367.0
2018-04-02 12:45:00,236.23,236.28,235.93,236.23,34723.0,205.7129,205.7564,205.4516,205.7129,34723.0
2018-04-02 12:50:00,236.18,236.19,235.76,235.82,15426.0,205.6693,205.678,205.3036,205.3558,15426.0
2018-04-02 12:55:00,235.88,235.9,235.58,235.7,34653.0,205.4081,205.4255,205.1468,205.2513,34653.0
2018-04-02 13:00:00,235.68,235.94,235.3,235.3,57829.0,205.2339,205.4603,204.903,204.903,57829.0
2018-04-02 13:05:00,235.29,235.55,235.23,235.27,51515.0,204.8943,205.1207,204.842,204.8769,51515.0
2018-04-02 13:10:00,235.26,235.59,235.16,235.19,40238.0,204.8682,205.1555,204.7811,204.8072,40238.0
2018-04-02 13:15:00,235.2,235.42,235.16,235.24,43562.0,204.8159,205.0075,204.7811,204.8507,43562.0
2018-04-02 13:20:00,235.29,235.3,235.02,235.05,34329.0,204.8943,204.903,204.6592,204.6853,34329.0
2018-04-02 13:25:00,235.01,235.08,234.39,234.52,119693.0,204.6505,204.7114,204.1106,204.2238,119693.0
2018-04-02 13:30:00,234.51,235.09,234.51,235.0,78834.0,204.2151,204.7201,204.2151,204.6418,78834.0
2018-04-02 13:35:00,235.02,235.27,234.89,234.89,65332.0,204.6592,204.8769,204.546,204.546,65332.0
2018-04-02 13:40:00,234.95,234.97,234.2,234.21,65509.0,204.5982,204.6156,203.9451,203.9538,65509.0
2018-04-02 13:45:00,234.26,234.46,233.98,234.14,59000.0,203.9974,204.1715,203.7535,203.8929,59000.0
2018-04-02 13:50:00,234.13,234.37,234.06,234.13,57249.0,203.8841,204.0931,203.8232,203.8841,57249.0
2018-04-02 13:55:00,234.18,234.19,233.83,233.83,92932.0,203.9277,203.9364,203.6229,203.6229,92932.0
2018-04-02 14:00:00,233.83,233.83,233.31,233.51,152415.0,203.6229,203.6229,203.1701,203.3442,152415.0
2018-04-02 14:05:00,233.53,234.01,233.2,233.88,133430.0,203.3617,203.7796,203.0743,203.6664,133430.0
2018-04-02 14:10:00,233.86,234.19,233.68,234.05,93820.0,203.649,203.9364,203.4923,203.8145,93820.0
2018-04-02 14:15:00,234.1,234.29,233.78,234.09,49089.0,203.858,204.0235,203.5794,203.8493,49089.0
2018-04-02 14:20:00,234.09,234.57,234.09,234.39,153598.0,203.8493,204.2673,203.8493,204.1106,153598.0
2018-04-02 14:25:00,234.45,234.46,233.74,233.98,84148.0,204.1628,204.1715,203.5445,203.7535,84148.0
2018-04-02 14:30:00,233.81,234.45,233.68,234.24,99734.0,203.6055,204.1628,203.4923,203.9799,99734.0
2018-04-02 14:35:00,234.13,234.23,233.75,234.02,68651.0,203.8841,203.9712,203.5532,203.7884,68651.0
2018-04-02 14:40:00,233.97,234.0,233.57,233.69,48967.0,203.7448,203.7709,203.3965,203.501,48967.0
2018-04-02 14:45:00,233.68,234.23,233.54,234.21,40884.0,203.4923,203.9712,203.3704,203.9538,40884.0
2018-04-02 14:50:00,234.2,234.76,234.1,234.67,85457.0,203.9451,204.4328,203.858,204.3544,85457.0
2018-04-02 14:55:00,234.64,234.73,234.34,234.66,69197.0,204.3283,204.4066,204.067,204.3457,69197.0
2018-04-02 15:00:00,234.68,234.84,234.28,234.5,104988.0,204.3631,204.5024,204.0148,204.2063,104988.0
2018-04-02 15:05:00,234.46,234.58,234.18,234.46,82155.0,204.1715,204.276,203.9277,204.1715,82155.0
2018-04-02 15:10:00,234.42,235.13,234.31,235.01,117286.0,204.1367,204.755,204.0409,204.6505,117286.0
2018-04-02 15:15:00,234.96,235.28,234.78,235.27,108162.0,204.6069,204.8856,204.4502,204.8769,108162.0
2018-04-02 15:20:00,235.33,235.44,234.64,234.67,109761.0,204.9291,205.0249,204.3283,204.3544,109761.0
2018-04-02 15:25:00,234.67,234.7,234.4,234.59,59877.0,204.3544,204.3805,204.1193,204.2847,59877.0
2018-04-02 15:30:00,234.63,234.93,234.14,234.15,115872.0,204.3196,204.5808,203.8929,203.9016,115872.0
2018-04-02 15:35:00,234.17,234.87,234.17,234.58,200413.0,203.919,204.5285,203.919,204.276,200413.0
2018-04-02 15:40:00,234.59,235.16,234.36,235.08,188966.0,204.2847,204.7811,204.0844,204.7114,188966.0
2018-04-02 15:45:00,235.11,235.82,235.11,235.51,165987.0,204.7375,205.3558,204.7375,205.0859,165987.0
2018-04-02 15:50:00,235.51,236.54,235.51,236.38,276826.0,205.0859,205.9828,205.0859,205.8435,276826.0
2018-04-02 15:55:00,236.38,236.43,235.89,236.22,378298.0,205.8435,205.887,205.4168,205.7041,378298.0
2018-04-03 09:30:00,237.38,237.43,237.01,237.28,226249.0,206.7143,206.7578,206.3921,206.6272,226249.0
2018-04-03 09:35:00,237.2,237.89,237.2,237.89,306986.0,206.5575,207.1584,206.5575,207.1584,306986.0
2018-04-03 09:40:00,237.89,237.98,237.41,237.5,589538.0,207.1584,207.2368,206.7404,206.8188,589538.0
2018-04-03 09:45:00,237.52,237.91,237.4,237.69,570730.0,206.8362,207.1758,206.7317,206.9842,570730.0
2018-04-03 09:50:00,237.66,237.7,237.32,237.49,86106.0,206.9581,206.993,206.662,206.8101,86106.0
2018-04-03 09:55:00,237.51,237.63,237.08,237.5,108918.0,206.8275,206.932,206.4531,206.8188,108918.0
2018-04-03 10:00:00,237.48,237.5,237.13,237.44,64391.0,206.8014,206.8188,206.4966,206.7665,64391.0
2018-04-03 10:05:00,237.42,237.48,236.92,237.1,127186.0,206.7491,206.8014,206.3137,206.4705,127186.0
2018-04-03 10:10:00,237.13,237.13,236.53,236.71,128905.0,206.4966,206.4966,205.9741,206.1308,128905.0
2018-04-03 10:15:00,236.71,237.02,236.43,236.52,121474.0,206.1308,206.4008,205.887,205.9654,121474.0
2018-04-03 10:20:00,236.55,236.92,236.4,236.75,224948.0,205.9915,206.3137,205.8609,206.1657,224948.0
2018-04-03 10:25:00,236.69,237.21,236.65,237.21,179818.0,206.1134,206.5663,206.0786,206.5663,179818.0
2018-04-03 10:30:00,237.23,237.53,237.08,237.52,90307.0,206.5837,206.8449,206.4531,206.8362,90307.0
2018-04-03 10:35:00,237.55,237.57,237.08,237.13,53100.0,206.8623,206.8798,206.4531,206.4966,53100.0
2018-04-03 10:40:00,237.11,237.46,237.1,237.34,67489.0,206.4792,206.784,206.4705,206.6795,67489.0
2018-04-03 10:45:00,237.27,238.05,237.27,237.89,96618.0,206.6185,207.2977,206.6185,207.1584,96618.0
2018-04-03 10:50:00,237.85,238.15,237.76,237.79,67084.0,207.1236,207.3848,207.0452,207.0713,67084.0
2018-04-03 10:55:00,237.82,238.41,237.79,238.28,136773.0,207.0975,207.6112,207.0713,207.498,136773.0
2018-04-03 11:00:00,238.33,238.72,238.29,238.35,155879.0,207.5416,207.8812,207.5067,207.559,155879.0
2018-04-03 11:05:00,238.38,238.88,238.35,238.79,108818.0,207.5851,208.0205,207.559,207.9421,108818.0
2018-04-03 11:10:00,238.76,238.77,238.31,238.38,123808.0,207.916,207.9247,207.5242,207.5851,123808.0
2018-04-03 11:15:00,238.37,238.49,238.13,238.41,39963.0,207.5764,207.6809,207.3674,207.6112,39963.0
2018-04-03 11:20:00,238.35,238.4,238.06,238.13,37147.0,207.559,207.6025,207.3065,207.3674,37147.0
2018-04-03 11:25:00,238.12,238.6,238.12,238.16,38046.0,207.3587,207.7767,207.3587,207.3935,38046.0
2018-04-03 11:30:00,238.11,238.24,237.8,237.85,92058.0,207.35,207.4632,207.08,207.1236,92058.0
2018-04-03 11:35:00,237.87,237.93,237.5,237.64,124895.0,207.141,207.1932,206.8188,206.9407,124895.0
2018-04-03 11:40:00,237.69,238.02,237.54,237.98,38577.0,206.9842,207.2716,206.8536,207.2368,38577.0
2018-04-03 11:45:00,237.97,238.13,237.68,237.73,27708.0,207.2281,207.3674,206.9755,207.0191,27708.0
2018-04-03 11:50:00,237.66,237.71,237.2,237.38,38896.0,206.9581,207.0017,206.5575,206.7143,38896.0
2018-04-03 11:55:00,237.38,237.44,237.1,237.1,47198.0,206.7143,206.7665,206.4705,206.4705,47198.0
2018-04-03 12:00:00,237.16,237.61,237.16,237.61,23041.0,206.5227,206.9146,206.5227,206.9146,23041.0
2018-04-03 12:05:00,237.63,237.71,237.41,237.51,15384.0,206.932,207.0017,206.7404,206.8275,15384.0
2018-04-03 12:10:00,237.42,237.58,237.29,237.42,31697.0,206.7491,206.8885,206.6359,206.7491,31697.0
2018-04-03 12:15:00,237.5,237.63,237.21,237.33,31543.0,206.8188,206.932,206.5663,206.6708,31543.0
2018-04-03 12:20:00,237.37,237.47,236.9,236.93,20213.0,206.7056,206.7927,206.2963,206.3224,20213.0
2018-04-03 12:25:00,237.0,237.11,236.88,237.06,25172.0,206.3834,206.4792,206.2789,206.4356,25172.0
2018-04-03 12:30:00,237.01,237.45,237.01,237.37,20306.0,206.3921,206.7753,206.3921,206.7056,20306.0
2018-04-03 12:35:00,237.36,237.46,237.16,237.35,23350.0,206.6969,206.784,206.5227,206.6882,23350.0
2018-04-03 12:40:00,237.43,237.8,237.41,237.73,34228.0,206.7578,207.08,206.7404,207.0191,34228.0
2018-04-03 12:45:00,237.73,237.78,237.31,237.36,19664.0,207.0191,207.0626,206.6533,206.6969,19664.0
2018-04-03 12:50:00,237.39,237.63,237.39,237.39,14985.0,206.723,206.932,206.723,206.723,14985.0
2018-04-03 12:55:00,237.35,237.57,237.29,237.49,21360.0,206.6882,206.8798,206.6359,206.8101,21360.0
2018-04-03 13:00:00,237.53,237.55,237.17,237.49,12238.0,206.8449,206.8623,206.5314,206.8101,12238.0
2018-04-03 13:05:00,237.56,237.67,237.44,237.48,30534.0,206.871,206.9668,206.7665,206.8014,30534.0
2018-04-03 13:10:00,237.61,237.67,237.28,237.37,17741.0,206.9146,206.9668,206.6272,206.7056,17741.0
2018-04-03 13:15:00,237.31,237.67,237.26,237.67,8932.0,206.6533,206.9668,206.6098,206.9668,8932.0
2018-04-03 13:20:00,237.67,238.38,237.67,238.25,78968.0,206.9668,207.5851,206.9668,207.4719,78968.0
2018-04-03 13:25:00,238.25,238.49,238.16,238.24,107065.0,207.4719,207.6809,207.3935,207.4632,107065.0
2018-04-03 13:30:00,238.3,238.4,238.08,238.18,32966.0,207.5154,207.6025,207.3239,207.4109,32966.0
2018-04-03 13:35:00,238.16,238.2,237.89,237.89,15547.0,207.3935,207.4284,207.1584,207.1584,15547.0
2018-04-03 13:40:00,237.91,238.1,237.85,238.04,38137.0,207.1758,207.3413,207.1236,207.289,38137.0
2018-04-03 13:45:00,238.07,238.09,237.68,237.7,23753.0,207.3152,207.3326,206.9755,206.993,23753.0
2018-04-03 13:50:00,237.7,238.07,237.7,238.07,9845.0,206.993,207.3152,206.993,207.3152,9845.0
2018-04-03 13:55:00,238.09,238.45,238.09,238.4,42352.0,207.3326,207.6461,207.3326,207.6025,42352.0
2018-04-03 14:00:00,238.45,238.51,238.19,238.34,43526.0,207.6461,207.6983,207.4197,207.5503,43526.0
2018-04-03 14:05:00,238.33,238.33,237.8,238.0,46714.0,207.5416,207.5416,207.08,207.2542,46714.0
2018-04-03 14:10:00,237.94,237.95,237.74,237.76,35498.0,207.202,207.2107,207.0278,207.0452,35498.0
2018-04-03 14:15:00,237.74,237.75,237.34,237.57,77144.0,207.0278,207.0365,206.6795,206.8798,77144.0
2018-04-03 14:20:00,237.58,237.76,237.49,237.76,29601.0,206.8885,207.0452,206.8101,207.0452,29601.0
2018-04-03 14:25:00,237.74,237.74,237.29,237.44,42888.0,207.0278,207.0278,206.6359,206.7665,42888.0
2018-04-03 14:30:00,237.41,237.41,236.82,236.95,54058.0,206.7404,206.7404,206.2266,206.3398,54058.0
2018-04-03 14:35:00,236.93,237.12,236.86,237.1,47120.0,206.3224,206.4879,206.2615,206.4705,47120.0
2018-04-03 14:40:00,237.08,237.2,236.73,236.75,33194.0,206.4531,206.5575,206.1483,206.1657,33194.0
2018-04-03 14:45:00,236.7,238.13,236.7,237.97,248518.0,206.1221,207.3674,206.1221,207.2281,248518.0
2018-04-03 14:50:00,237.89,238.01,237.66,237.86,43643.0,207.1584,207.2629,206.9581,207.1323,43643.0
2018-04-03 14:55:00,237.92,238.67,237.92,238.49,71877.0,207.1845,207.8376,207.1845,207.6809,71877.0
2018-04-03 15:00:00,238.45,239.36,238.23,239.15,123790.0,207.6461,208.4385,207.4545,208.2556,123790.0
2018-04-03 15:05:00,239.14,240.13,239.1,239.95,214174.0,208.2469,209.109,208.2121,208.9523,214174.0
2018-04-03 15:10:00,239.92,240.23,239.25,239.41,229848.0,208.9262,209.1961,208.3427,208.4821,229848.0
2018-04-03 15:15:00,239.42,239.81,239.18,239.7,59720.0,208.4908,208.8304,208.2818,208.7346,59720.0
2018-04-03 15:20:00,239.75,240.0,239.42,239.78,36496.0,208.7781,208.9958,208.4908,208.8043,36496.0
2018-04-03 15:25:00,239.8,240.2,239.67,240.17,43905.0,208.8217,209.17,208.7085,209.1439,43905.0
2018-04-03 15:30:00,240.18,240.19,239.43,239.43,43505.0,209.1526,209.1613,208.4995,208.4995,43505.0
2018-04-03 15:35:00,239.5,239.52,239.02,239.43,98455.0,208.5604,208.5778,208.1424,208.4995,98455.0
2018-04-03 15:40:00,239.52,239.77,239.38,239.48,65153.0,208.5778,208.7955,208.4559,208.543,65153.0
2018-04-03 15:45:00,239.47,239.98,239.38,239.5,76791.0,208.5343,208.9784,208.4559,208.5604,76791.0
2018-04-03 15:50:00,239.49,239.84,239.43,239.52,159898.0,208.5517,208.8565,208.4995,208.5778,159898.0
2018-04-03 15:55:00,239.5,240.25,239.48,240.14,159769.0,208.5604,209.2135,208.543,209.1177,159769.0
2018-04-04 09:30:00,235.05,235.9,234.94,235.9,379147.0,204.6853,205.4255,204.5895,205.4255,379147.0
2018-04-04 09:35:00,235.92,236.39,235.56,235.82,196668.0,205.4429,205.8522,205.1294,205.3558,196668.0
2018-04-04 09:40:00,235.81,236.25,235.56,236.16,194958.0,205.3471,205.7303,205.1294,205.6519,194958.0
2018-04-04 09:45:00,236.15,236.15,235.59,235.75,103447.0,205.6432,205.6432,205.1555,205.2949,103447.0
2018-04-04 09:50:00,235.79,236.22,235.56,236.22,154350.0,205.3297,205.7041,205.1294,205.7041,154350.0
2018-04-04 09:55:00,236.24,236.71,236.13,236.6,102064.0,205.7216,206.1308,205.6258,206.0351,102064.0
2018-04-04 10:00:00,236.61,236.63,236.04,236.52,88213.0,206.0438,206.0612,205.5474,205.9654,88213.0
2018-04-04 10:05:00,236.5,237.17,236.34,236.95,89101.0,205.948,206.5314,205.8086,206.3398,89101.0
2018-04-04 10:10:00,236.95,237.35,236.91,237.02,71516.0,206.3398,206.6882,206.305,206.4008,71516.0
2018-04-04 10:15:00,237.02,237.14,236.56,236.91,74645.0,206.4008,206.5053,206.0002,206.305,74645.0
2018-04-04 10:20:00,236.94,236.95,236.49,236.49,63644.0,206.3311,206.3398,205.9393,205.9393,63644.0
2018-04-04 10:25:00,236.5,236.92,236.46,236.62,165859.0,205.948,206.3137,205.9131,206.0525,165859.0
2018-04-04 10:30:00,236.75,236.86,236.3,236.36,46335.0,206.1657,206.2615,205.7738,205.8261,46335.0
2018-04-04 10:35:00,236.41,236.9,236.34,236.86,44757.0,205.8696,206.2963,205.8086,206.2615,44757.0
2018-04-04 10:40:00,236.85,237.03,236.81,236.9,75734.0,206.2528,206.4095,206.2179,206.2963,75734.0
2018-04-04 10:45:00,236.9,237.98,236.85,237.98,116883.0,206.2963,207.2368,206.2528,207.2368,116883.0
2018-04-04 10:50:00,237.99,238.08,237.68,237.77,50055.0,207.2455,207.3239,206.9755,207.0539,50055.0
2018-04-04 10:55:00,237.75,238.38,237.73,238.19,93930.0,207.0365,207.5851,207.0191,207.4197,93930.0
2018-04-04 11:00:00,238.22,238.24,237.77,237.85,49306.0,207.4458,207.4632,207.0539,207.1236,49306.0
2018-04-04 11:05:00,237.82,237.88,237.49,237.66,27008.0,207.0975,207.1497,206.8101,206.9581,27008.0
2018-04-04 11:10:00,237.68,237.92,237.58,237.65,28665.0,206.9755,207.1845,206.8885,206.9494,28665.0
2018-04-04 11:15:00,237.65,238.37,237.65,238.3,61730.0,206.9494,207.5764,206.9494,207.5154,61730.0
2018-04-04 11:20:00,238.35,238.84,238.35,238.81,52169.0,207.559,207.9857,207.559,207.9596,52169.0
2018-04-04 11:25:00,238.84,238.84,238.48,238.62,56699.0,207.9857,207.9857,207.6722,207.7941,56699.0
2018-04-04 11:30:00,238.59,239.15,238.45,238.78,74124.0,207.768,208.2556,207.6461,207.9334,74124.0
2018-04-04 11:35:00,238.74,238.86,238.48,238.57,66809.0,207.8986,208.0031,207.6722,207.7506,66809.0
2018-04-04 11:40:00,238.57,238.7,238.32,238.5,35073.0,207.7506,207.8638,207.5329,207.6896,35073.0
2018-04-04 11:45:00,238.53,238.91,238.38,238.62,42756.0,207.7157,208.0466,207.5851,207.7941,42756.0
2018-04-04 11:50:00,238.61,238.62,238.3,238.42,31335.0,207.7854,207.7941,207.5154,207.6199,31335.0
2018-04-04 11:55:00,238.42,238.82,238.41,238.82,29814.0,207.6199,207.9683,207.6112,207.9683,29814.0
2018-04-04 12:00:00,238.82,238.88,238.53,238.73,22560.0,207.9683,208.0205,207.7157,207.8899,22560.0
2018-04-04 12:05:00,238.72,239.34,238.61,239.27,46591.0,207.8812,208.4211,207.7854,208.3601,46591.0
2018-04-04 12:10:00,239.31,239.84,239.31,239.6,144192.0,208.395,208.8565,208.395,208.6475,144192.0
2018-04-04 12:15:00,239.56,239.56,239.31,239.35,25083.0,208.6127,208.6127,208.395,208.4298,25083.0
2018-04-04 12:20:00,239.33,239.73,239.19,239.62,60611.0,208.4124,208.7607,208.2905,208.6649,60611.0
2018-04-04 12:25:00,239.59,239.76,239.46,239.54,28455.0,208.6388,208.7868,208.5256,208.5953,28455.0
2018-04-04 12:30:00,239.64,239.67,239.33,239.62,56474.0,208.6823,208.7085,208.4124,208.6649,56474.0
2018-04-04 12:35:00,239.66,240.01,239.58,239.71,29059.0,208.6998,209.0045,208.6301,208.7433,29059.0
2018-04-04 12:40:00,239.78,239.9,239.44,239.89,43130.0,208.8043,208.9088,208.5082,208.9,43130.0
2018-04-04 12:45:00,239.89,240.08,239.61,239.65,30129.0,208.9,209.0655,208.6562,208.691,30129.0
2018-04-04 12:50:00,239.62,239.71,239.41,239.68,21198.0,208.6649,208.7433,208.4821,208.7172,21198.0
2018-04-04 12:55:00,239.65,239.84,239.61,239.63,20821.0,208.691,208.8565,208.6562,208.6736,20821.0
2018-04-04 13:00:00,239.66,239.71,239.34,239.37,33354.0,208.6998,208.7433,208.4211,208.4472,33354.0
2018-04-04 13:05:00,239.36,239.61,239.19,239.24,52113.0,208.4385,208.6562,208.2905,208.334,52113.0
2018-04-04 13:10:00,239.25,239.26,238.95,239.22,57138.0,208.3427,208.3514,208.0815,208.3166,57138.0
2018-04-04 13:15:00,239.22,239.25,238.98,238.98,36949.0,208.3166,208.3427,208.1076,208.1076,36949.0
2018-04-04 13:20:00,238.96,239.22,238.7,238.89,80498.0,208.0902,208.3166,207.8638,208.0292,80498.0
2018-04-04 13:25:00,238.88,239.09,238.59,239.07,58935.0,208.0205,208.2034,207.768,208.186,58935.0
2018-04-04 13:30:00,239.07,239.07,238.81,238.83,26577.0,208.186,208.186,207.9596,207.977,26577.0
2018-04-04 13:35:00,238.85,239.21,238.84,239.14,24734.0,207.9944,208.3079,207.9857,208.2469,24734.0
2018-04-04 13:40:00,239.21,239.53,239.21,239.47,17191.0,208.3079,208.5866,208.3079,208.5343,17191.0
2018-04-04 13:45:00,239.43,239.45,238.96,239.01,17657.0,208.4995,208.5169,208.0902,208.1337,17657.0
2018-04-04 13:50:00,238.97,239.07,238.83,238.92,15436.0,208.0989,208.186,207.977,208.0554,15436.0
2018-04-04 13:55:00,239.0,239.3,238.99,239.25,34398.0,208.125,208.3863,208.1163,208.3427,34398.0
2018-04-04 14:00:00,239.27,239.44,239.26,239.34,23159.0,208.3601,208.5082,208.3514,208.4211,23159.0
2018-04-04 14:05:00,239.4,239.77,239.4,239.74,26392.0,208.4733,208.7955,208.4733,208.7694,26392.0
2018-04-04 14:10:00,239.82,240.18,239.8,240.12,51235.0,208.8391,209.1526,208.8217,209.1003,51235.0
2018-04-04 14:15:00,240.17,240.78,240.17,240.61,124637.0,209.1439,209.6751,209.1439,209.527,124637.0
2018-04-04 14:20:00,240.61,241.08,240.61,240.96,49488.0,209.527,209.9363,209.527,209.8318,49488.0
2018-04-04 14:25:00,240.94,241.12,240.72,241.1,51583.0,209.8144,209.9711,209.6228,209.9537,51583.0
2018-04-04 14:30:00,241.1,241.1,240.77,240.83,33343.0,209.9537,209.9537,209.6664,209.7186,33343.0
2018-04-04 14:35:00,240.84,240.84,240.36,240.52,102767.0,209.7273,209.7273,209.3093,209.4487,102767.0
2018-04-04 14:40:00,240.5,241.39,240.44,241.31,107933.0,209.4312,210.2063,209.379,210.1366,107933.0
2018-04-04 14:45:00,241.39,241.41,241.03,241.16,41112.0,210.2063,210.2237,209.8928,210.006,41112.0
2018-04-04 14:50:00,241.24,241.45,241.05,241.05,29100.0,210.0756,210.2585,209.9102,209.9102,29100.0
2018-04-04 14:55:00,241.06,241.37,240.89,241.29,62634.0,209.9189,210.1889,209.7709,210.1192,62634.0
2018-04-04 15:00:00,241.26,241.71,241.2,241.53,65759.0,210.0931,210.4849,210.0408,210.3282,65759.0
2018-04-04 15:05:00,241.54,241.88,241.48,241.88,49414.0,210.3369,210.633,210.2846,210.633,49414.0
2018-04-04 15:10:00,241.86,241.88,241.28,241.28,51383.0,210.6156,210.633,210.1105,210.1105,51383.0
2018-04-04 15:15:00,241.28,241.4,241.05,241.1,28434.0,210.1105,210.215,209.9102,209.9537,28434.0
2018-04-04 15:20:00,241.15,241.99,241.15,241.89,111112.0,209.9973,210.7288,209.9973,210.6417,111112.0
2018-04-04 15:25:00,241.92,242.2,241.73,242.1,122496.0,210.6678,210.9116,210.5023,210.8245,122496.0
2018-04-04 15:30:00,242.11,242.45,242.0,242.05,134906.0,210.8333,211.1293,210.7375,210.781,134906.0
2018-04-04 15:35:00,242.03,242.49,242.01,242.44,88296.0,210.7636,211.1642,210.7462,211.1206,88296.0
2018-04-04 15:40:00,242.43,242.53,242.16,242.18,90886.0,211.1119,211.199,210.8768,210.8942,90886.0
2018-04-04 15:45:00,242.22,242.63,242.2,242.46,85454.0,210.929,211.2861,210.9116,211.138,85454.0
2018-04-04 15:50:00,242.49,242.9,242.49,242.75,85498.0,211.1642,211.5212,211.1642,211.3906,85498.0
2018-04-04 15:55:00,242.77,242.9,242.39,242.47,165982.0,211.408,211.5212,211.0771,211.1467,165982.0
2018-04-05 09:30:00,243.8,244.29,243.55,244.27,144287.0,212.3049,212.7316,212.0872,212.7142,144287.0
2018-04-05 09:35:00,244.26,244.38,243.9,243.92,126968.0,212.7055,212.81,212.392,212.4094,126968.0
2018-04-05 09:40:00,243.92,244.24,243.84,244.07,62460.0,212.4094,212.6881,212.3398,212.5401,62460.0
2018-04-05 09:45:00,244.07,244.23,243.65,243.9,64793.0,212.5401,212.6794,212.1743,212.392,64793.0
2018-04-05 09:50:00,243.85,244.24,243.63,244.2,57437.0,212.3485,212.6881,212.1569,212.6533,57437.0
2018-04-05 09:55:00,244.18,244.53,244.0,244.5,58130.0,212.6358,212.9406,212.4791,212.9145,58130.0
2018-04-05 10:00:00,244.52,244.55,244.17,244.29,66267.0,212.9319,212.958,212.6271,212.7316,66267.0
2018-04-05 10:05:00,244.24,244.65,244.24,244.58,84542.0,212.6881,213.0451,212.6881,212.9842,84542.0
2018-04-05 10:10:00,244.61,244.84,244.48,244.72,66425.0,213.0103,213.2106,212.8971,213.1061,66425.0
2018-04-05 10:15:00,244.7,244.9,244.36,244.43,61158.0,213.0887,213.2628,212.7926,212.8535,61158.0
2018-04-05 10:20:00,244.44,244.56,244.28,244.46,41972.0,212.8623,212.9668,212.7229,212.8797,41972.0
2018-04-05 10:25:00,244.47,244.63,244.2,244.54,51409.0,212.8884,213.0277,212.6533,212.9493,51409.0
2018-04-05 10:30:00,244.52,244.77,244.49,244.57,36849.0,212.9319,213.1496,212.9058,212.9755,36849.0
2018-04-05 10:35:00,244.55,244.66,244.36,244.54,53012.0,212.958,213.0538,212.7926,212.9493,53012.0
2018-04-05 10:40:00,244.54,244.62,244.38,244.58,37776.0,212.9493,213.019,212.81,212.9842,37776.0
2018-04-05 10:45:00,244.58,244.66,244.21,244.31,31523.0,212.9842,213.0538,212.662,212.7491,31523.0
2018-04-05 10:50:00,244.32,244.57,244.24,244.53,24825.0,212.7578,212.9755,212.6881,212.9406,24825.0
2018-04-05 10:55:00,244.52,244.7,244.39,244.4,19382.0,212.9319,213.0887,212.8187,212.8274,19382.0
2018-04-05 11:00:00,244.45,244.96,244.45,244.95,46799.0,212.871,213.3151,212.871,213.3064,46799.0
2018-04-05 11:05:00,244.96,245.38,244.91,245.33,101184.0,213.3151,213.6808,213.2715,213.6373,101184.0
2018-04-05 11:10:00,245.36,245.6,245.22,245.46,49205.0,213.6634,213.8724,213.5415,213.7505,49205.0
2018-04-05 11:15:00,245.4,245.58,245.37,245.56,43257.0,213.6982,213.855,213.6721,213.8376,43257.0
2018-04-05 11:20:00,245.55,245.84,245.54,245.74,39208.0,213.8289,214.0814,213.8202,213.9943,39208.0
2018-04-05 11:25:00,245.75,245.95,245.71,245.87,35367.0,214.003,214.1772,213.9682,214.1075,35367.0
2018-04-05 11:30:00,245.87,246.05,245.77,245.98,46286.0,214.1075,214.2643,214.0204,214.2033,46286.0
2018-04-05 11:35:00,245.98,246.03,245.81,245.81,31248.0,214.2033,214.2469,214.0553,214.0553,31248.0
2018-04-05 11:40:00,245.81,245.86,245.57,245.69,47428.0,214.0553,214.0988,213.8463,213.9508,47428.0
2018-04-05 11:45:00,245.66,245.69,245.5,245.63,24924.0,213.9247,213.9508,213.7853,213.8985,24924.0
2018-04-05 11:50:00,245.59,245.87,245.52,245.83,63914.0,213.8637,214.1075,213.8027,214.0727,63914.0
2018-04-05 11:55:00,245.76,245.95,245.58,245.92,67865.0,214.0117,214.1772,213.855,214.1511,67865.0
2018-04-05 12:00:00,245.95,246.09,245.86,245.94,42437.0,214.1772,214.2991,214.0988,214.1685,42437.0
2018-04-05 12:05:00,245.99,245.99,245.63,245.65,29872.0,214.212,214.212,213.8985,213.9159,29872.0
2018-04-05 12:10:00,245.66,245.72,245.49,245.68,57908.0,213.9247,213.9769,213.7766,213.9421,57908.0
2018-04-05 12:15:00,245.67,245.67,245.06,245.31,53947.0,213.9334,213.9334,213.4022,213.6199,53947.0
2018-04-05 12:20:00,245.28,245.37,245.08,245.17,33165.0,213.5937,213.6721,213.4196,213.498,33165.0
2018-04-05 12:25:00,245.17,245.3,245.12,245.21,37560.0,213.498,213.6112,213.4544,213.5328,37560.0
2018-04-05 12:30:00,245.18,245.3,244.82,245.03,29785.0,213.5067,213.6112,213.1932,213.376,29785.0
2018-04-05 12:35:00,244.98,245.09,244.85,245.09,38852.0,213.3325,213.4283,213.2193,213.4283,38852.0
2018-04-05 12:40:00,245.11,245.17,244.85,244.85,25279.0,213.4457,213.498,213.2193,213.2193,25279.0
2018-04-05 12:45:00,244.87,245.16,244.82,245.16,20333.0,213.2367,213.4892,213.1932,213.4892,20333.0
2018-04-05 12:50:00,245.18,245.23,245.02,245.06,15208.0,213.5067,213.5502,213.3673,213.4022,15208.0
2018-04-05 12:55:00,245.05,245.33,245.05,245.21,21314.0,213.3935,213.6373,213.3935,213.5328,21314.0
2018-04-05 13:00:00,245.21,245.5,245.21,245.41,32481.0,213.5328,213.7853,213.5328,213.7069,32481.0
2018-04-05 13:05:00,245.41,245.47,245.26,245.3,13649.0,213.7069,213.7592,213.5763,213.6112,13649.0
2018-04-05 13:10:00,245.32,245.32,244.89,245.02,33529.0,213.6286,213.6286,213.2541,213.3673,33529.0
2018-04-05 13:15:00,244.99,245.0,244.49,244.59,46455.0,213.3412,213.3499,212.9058,212.9929,46455.0
2018-04-05 13:20:00,244.57,244.59,243.85,243.98,66728.0,212.9755,212.9929,212.3485,212.4617,66728.0
2018-04-05 13:25:00,244.04,244.18,243.93,244.08,37657.0,212.5139,212.6358,212.4181,212.5488,37657.0
2018-04-05 13:30:00,244.06,244.33,244.02,244.26,22758.0,212.5313,212.7665,212.4965,212.7055,22758.0
2018-04-05 13:35:00,244.26,244.44,244.0,244.0,55961.0,212.7055,212.8623,212.4791,212.4791,55961.0
2018-04-05 13:40:00,243.98,243.98,243.38,243.57,74535.0,212.4617,212.4617,211.9392,212.1046,74535.0
2018-04-05 13:45:00,243.6,244.0,243.57,243.91,61595.0,212.1308,212.4791,212.1046,212.4007,61595.0
2018-04-05 13:50:00,243.89,244.3,243.82,244.12,43704.0,212.3833,212.7403,212.3224,212.5836,43704.0
2018-04-05 13:55:00,244.14,244.15,243.94,244.07,45331.0,212.601,212.6097,212.4268,212.5401,45331.0
2018-04-05 14:00:00,244.18,244.48,244.03,244.23,50665.0,212.6358,212.8971,212.5052,212.6794,50665.0
2018-04-05 14:05:00,244.2,244.21,243.73,243.79,50761.0,212.6533,212.662,212.244,212.2962,50761.0
2018-04-05 14:10:00,243.76,244.15,243.76,243.96,11301.0,212.2701,212.6097,212.2701,212.4443,11301.0
2018-04-05 14:15:00,244.0,244.46,243.98,244.34,31061.0,212.4791,212.8797,212.4617,212.7752,31061.0
2018-04-05 14:20:00,244.36,244.4,244.15,244.22,22685.0,212.7926,212.8274,212.6097,212.6707,22685.0
2018-04-05 14:25:00,244.12,244.34,244.03,244.23,18898.0,212.5836,212.7752,212.5052,212.6794,18898.0
2018-04-05 14:30:00,244.29,244.76,244.27,244.75,28976.0,212.7316,213.1409,212.7142,213.1322,28976.0
2018-04-05 14:35:00,244.73,244.84,244.65,244.68,35131.0,213.1148,213.2106,213.0451,213.0713,35131.0
2018-04-05 14:40:00,244.64,245.1,244.61,244.99,61907.0,213.0364,213.437,213.0103,213.3412,61907.0
2018-04-05 14:45:00,245.02,245.32,245.02,245.17,64691.0,213.3673,213.6286,213.3673,213.498,64691.0
2018-04-05 14:50:00,245.14,245.25,245.09,245.24,77063.0,213.4718,213.5676,213.4283,213.5589,77063.0
2018-04-05 14:55:00,245.26,245.41,245.17,245.32,25947.0,213.5763,213.7069,213.498,213.6286,25947.0
2018-04-05 15:00:00,245.36,245.43,245.03,245.06,30176.0,213.6634,213.7244,213.376,213.4022,30176.0
2018-04-05 15:05:00,245.09,245.64,245.09,245.62,71400.0,213.4283,213.9072,213.4283,213.8898,71400.0
2018-04-05 15:10:00,245.62,245.7,245.53,245.54,53444.0,213.8898,213.9595,213.8114,213.8202,53444.0
2018-04-05 15:15:00,245.53,245.67,245.43,245.58,25362.0,213.8114,213.9334,213.7244,213.855,25362.0
2018-04-05 15:20:00,245.64,245.8,245.54,245.6,31849.0,213.9072,214.0466,213.8202,213.8724,31849.0
2018-04-05 15:25:00,245.6,245.62,245.33,245.4,49657.0,213.8724,213.8898,213.6373,213.6982,49657.0
2018-04-05 15:30:00,245.42,245.47,244.82,244.89,62085.0,213.7157,213.7592,213.1932,213.2541,62085.0
2018-04-05 15:35:00,244.88,244.98,244.4,244.56,98320.0,213.2454,213.3325,212.8274,212.9668,98320.0
2018-04-05 15:40:00,244.56,245.11,244.54,244.97,87046.0,212.9668,213.4457,212.9493,213.3238,87046.0
2018-04-05 15:45:00,245.0,245.31,245.0,245.25,56064.0,213.3499,213.6199,213.3499,213.5676,56064.0
2018-04-05 15:50:00,245.27,245.53,245.01,245.35,86599.0,213.585,213.8114,213.3586,213.6547,86599.0
2018-04-05 15:55:00,245.34,245.34,244.8,244.89,96128.0,213.646,213.646,213.1758,213.2541,96128.0
2018-04-06 09:30:00,242.3,242.9,242.06,242.78,253594.0,210.9987,211.5212,210.7897,211.4167,253594.0
2018-04-06 09:35:00,242.81,243.57,242.81,243.5,104504.0,211.4428,212.1046,211.4428,212.0437,104504.0
2018-04-06 09:40:00,243.51,243.54,243.11,243.33,86614.0,212.0524,212.0785,211.7041,211.8957,86614.0
2018-04-06 09:45:00,243.31,243.67,243.13,243.66,74211.0,211.8782,212.1917,211.7215,212.183,74211.0
2018-04-06 09:50:00,243.75,244.26,243.75,243.95,122393.0,212.2614,212.7055,212.2614,212.4356,122393.0
2018-04-06 09:55:00,244.01,244.02,243.66,243.73,104260.0,212.4878,212.4965,212.183,212.244,104260.0
2018-04-06 10:00:00,243.75,244.07,243.49,243.64,37384.0,212.2614,212.5401,212.035,212.1656,37384.0
2018-04-06 10:05:00,243.67,243.67,243.3,243.4,29051.0,212.1917,212.1917,211.8695,211.9566,29051.0
2018-04-06 10:10:00,243.42,243.44,243.18,243.36,42703.0,211.974,211.9914,211.765,211.9218,42703.0
2018-04-06 10:15:00,243.34,243.45,242.97,243.42,73902.0,211.9044,212.0001,211.5822,211.974,73902.0
2018-04-06 10:20:00,243.41,243.67,243.2,243.21,38944.0,211.9653,212.1917,211.7824,211.7912,38944.0
2018-04-06 10:25:00,243.21,243.63,243.0,243.0,48209.0,211.7912,212.1569,211.6083,211.6083,48209.0
2018-04-06 10:30:00,243.01,243.2,242.47,242.53,59283.0,211.617,211.7824,211.1467,211.199,59283.0
2018-04-06 10:35:00,242.55,242.64,242.18,242.39,57184.0,211.2164,211.2948,210.8942,211.0771,57184.0
2018-04-06 10:40:00,242.45,242.48,241.86,241.97,97396.0,211.1293,211.1555,210.6156,210.7113,97396.0
2018-04-06 10:45:00,241.95,241.97,241.26,241.69,121408.0,210.6939,210.7113,210.0931,210.4675,121408.0
2018-04-06 10:50:00,241.62,241.81,241.35,241.42,62853.0,210.4066,210.572,210.1714,210.2324,62853.0
2018-04-06 10:55:00,241.61,241.94,241.29,241.53,40531.0,210.3978,210.6852,210.1192,210.3282,40531.0
2018-04-06 11:00:00,241.41,241.41,240.82,241.12,131026.0,210.2237,210.2237,209.7099,209.9711,131026.0
2018-04-06 11:05:00,241.1,241.34,240.87,241.29,77321.0,209.9537,210.1627,209.7534,210.1192,77321.0
2018-04-06 11:10:00,241.28,241.52,241.18,241.28,59943.0,210.1105,210.3195,210.0234,210.1105,59943.0
2018-04-06 11:15:00,241.2,241.41,241.0,241.19,29347.0,210.0408,210.2237,209.8666,210.0321,29347.0
2018-04-06 11:20:00,241.26,241.47,240.64,240.7,78523.0,210.0931,210.2759,209.5532,209.6054,78523.0
2018-04-06 11:25:00,240.69,241.22,240.68,241.06,47221.0,209.5967,210.0582,209.588,209.9189,47221.0
2018-04-06 11:30:00,241.15,241.57,241.12,241.51,40507.0,209.9973,210.363,209.9711,210.3108,40507.0
2018-04-06 11:35:00,241.55,241.74,241.29,241.69,23115.0,210.3456,210.5111,210.1192,210.4675,23115.0
2018-04-06 11:40:00,241.71,241.78,241.35,241.41,38384.0,210.4849,210.5459,210.1714,210.2237,38384.0
2018-04-06 11:45:00,241.37,241.38,240.85,240.85,22112.0,210.1889,210.1976,209.736,209.736,22112.0
2018-04-06 11:50:00,240.81,241.29,240.73,241.21,21634.0,209.7012,210.1192,209.6315,210.0495,21634.0
2018-04-06 11:55:00,241.22,241.67,241.21,241.55,24640.0,210.0582,210.4501,210.0495,210.3456,24640.0
2018-04-06 12:00:00,241.5,241.5,241.07,241.07,21266.0,210.3021,210.3021,209.9276,209.9276,21266.0
2018-04-06 12:05:00,241.1,241.6,241.08,241.33,23397.0,209.9537,210.3891,209.9363,210.154,23397.0
2018-04-06 12:10:00,241.32,241.34,240.89,240.96,21849.0,210.1453,210.1627,209.7709,209.8318,21849.0
2018-04-06 12:15:00,240.94,241.05,240.6,240.6,39919.0,209.8144,209.9102,209.5183,209.5183,39919.0
2018-04-06 12:20:00,240.58,240.67,240.38,240.55,59012.0,209.5009,209.5793,209.3267,209.4748,59012.0
2018-04-06 12:25:00,240.6,240.66,240.37,240.43,55747.0,209.5183,209.5706,209.318,209.3703,55747.0
2018-04-06 12:30:00,240.43,240.85,240.33,240.6,46636.0,209.3703,209.736,209.2832,209.5183,46636.0
2018-04-06 12:35:00,240.74,241.18,240.73,241.11,63421.0,209.6402,210.0234,209.6315,209.9624,63421.0
2018-04-06 12:40:00,241.09,241.63,241.08,241.31,57650.0,209.945,210.4153,209.9363,210.1366,57650.0
2018-04-06 12:45:00,241.34,241.62,241.21,241.42,40978.0,210.1627,210.4066,210.0495,210.2324,40978.0
2018-04-06 12:50:00,241.48,241.75,241.23,241.73,40850.0,210.2846,210.5198,210.0669,210.5023,40850.0
2018-04-06 12:55:00,241.72,242.07,241.69,242.0,35173.0,210.4936,210.7984,210.4675,210.7375,35173.0
2018-04-06 13:00:00,241.92,241.93,241.54,241.75,53233.0,210.6678,210.6765,210.3369,210.5198,53233.0
2018-04-06 13:05:00,241.7,241.73,241.17,241.29,103844.0,210.4762,210.5023,210.0147,210.1192,103844.0
2018-04-06 13:10:00,241.27,241.28,240.81,240.9,89300.0,210.1018,210.1105,209.7012,209.7796,89300.0
2018-04-06 13:15:00,240.95,241.14,240.71,241.12,44201.0,209.8231,209.9886,209.6141,209.9711,44201.0
2018-04-06 13:20:00,241.0,241.13,240.85,240.89,11199.0,209.8666,209.9799,209.736,209.7709,11199.0
2018-04-06 13:25:00,240.9,241.5,240.89,241.27,24976.0,209.7796,210.3021,209.7709,210.1018,24976.0
2018-04-06 13:30:00,241.26,241.55,240.97,240.98,68332.0,210.0931,210.3456,209.8405,209.8492,68332.0
2018-04-06 13:35:00,240.91,241.29,240.69,240.7,68577.0,209.7883,210.1192,209.5967,209.6054,68577.0
2018-04-06 13:40:00,240.75,240.87,240.41,240.7,40903.0,209.6489,209.7534,209.3529,209.6054,40903.0
2018-04-06 13:45:00,240.65,240.76,239.96,240.07,90019.0,209.5619,209.6577,208.961,209.0568,90019.0
2018-04-06 13:50:00,240.06,240.18,239.5,239.56,120519.0,209.0481,209.1526,208.5604,208.6127,120519.0
2018-04-06 13:55:00,239.58,239.82,239.21,239.27,66152.0,208.6301,208.8391,208.3079,208.3601,66152.0
2018-04-06 14:00:00,239.26,239.48,239.05,239.17,143741.0,208.3514,208.543,208.1686,208.2731,143741.0
2018-04-06 14:05:00,239.13,239.29,238.7,238.98,153899.0,208.2382,208.3776,207.8638,208.1076,153899.0
2018-04-06 14:10:00,239.02,239.35,238.95,239.14,66956.0,208.1424,208.4298,208.0815,208.2469,66956.0
2018-04-06 14:15:00,239.11,239.31,238.88,238.92,86353.0,208.2208,208.395,208.0205,208.0554,86353.0
2018-04-06 14:20:00,238.95,239.31,238.94,238.99,48195.0,208.0815,208.395,208.0728,208.1163,48195.0
2018-04-06 14:25:00,239.0,239.0,238.54,238.63,86134.0,208.125,208.125,207.7244,207.8028,86134.0
2018-04-06 14:30:00,238.61,239.02,238.36,238.48,99753.0,207.7854,208.1424,207.5677,207.6722,99753.0
2018-04-06 14:35:00,238.49,238.64,237.93,238.15,164611.0,207.6809,207.8115,207.1932,207.3848,164611.0
2018-04-06 14:40:00,238.07,238.77,237.86,238.42,92582.0,207.3152,207.9247,207.1323,207.6199,92582.0
2018-04-06 14:45:00,238.38,238.47,237.91,238.18,70432.0,207.5851,207.6635,207.1758,207.4109,70432.0
2018-04-06 14:50:00,238.08,238.12,237.6,237.97,149487.0,207.3239,207.3587,206.9059,207.2281,149487.0
2018-04-06 14:55:00,237.93,237.93,237.35,237.65,148795.0,207.1932,207.1932,206.6882,206.9494,148795.0
2018-04-06 15:00:00,237.68,238.18,237.39,237.39,190245.0,206.9755,207.4109,206.723,206.723,190245.0
2018-04-06 15:05:00,237.4,237.86,237.24,237.8,163825.0,206.7317,207.1323,206.5924,207.08,163825.0
2018-04-06 15:10:00,237.8,238.56,237.65,238.55,110454.0,207.08,207.7419,206.9494,207.7332,110454.0
2018-04-06 15:15:00,238.49,238.63,238.16,238.16,128522.0,207.6809,207.8028,207.3935,207.3935,128522.0
2018-04-06 15:20:00,238.17,238.72,238.17,238.42,78736.0,207.4022,207.8812,207.4022,207.6199,78736.0
2018-04-06 15:25:00,238.42,238.44,237.97,238.04,105713.0,207.6199,207.6374,207.2281,207.289,105713.0
2018-04-06 15:30:00,238.03,238.71,237.9,238.58,93785.0,207.2803,207.8725,207.1671,207.7593,93785.0
2018-04-06 15:35:00,238.55,239.08,238.37,239.02,171029.0,207.7332,208.1947,207.5764,208.1424,171029.0
2018-04-06 15:40:00,238.99,239.37,238.92,239.1,116215.0,208.1163,208.4472,208.0554,208.2121,116215.0
2018-04-06 15:45:00,239.02,239.21,238.59,238.69,170800.0,208.1424,208.3079,207.768,207.8551,170800.0
2018-04-06 15:50:00,238.69,239.78,238.69,239.49,239913.0,207.8551,208.8043,207.8551,208.5517,239913.0
2018-04-06 15:55:00,239.45,239.58,239.09,239.14,219415.0,208.5169,208.6301,208.2034,208.2469,219415.0
2018-04-09 09:30:00,241.11,241.37,240.9,241.3,216836.0,209.9624,210.1889,209.7796,210.1279,216836.0
2018-04-09 09:35:00,241.23,241.32,240.51,240.62,132108.0,210.0669,210.1453,209.4399,209.5357,132108.0
2018-04-09 09:40:00,240.59,240.81,240.47,240.71,38753.0,209.5096,209.7012,209.4051,209.6141,38753.0
2018-04-09 09:45:00,240.76,240.82,240.35,240.68,72129.0,209.6577,209.7099,209.3006,209.588,72129.0
2018-04-09 09:50:00,240.63,241.4,240.63,241.26,90461.0,209.5444,210.215,209.5444,210.0931,90461.0
2018-04-09 09:55:00,241.21,241.69,241.15,241.41,130298.0,210.0495,210.4675,209.9973,210.2237,130298.0
2018-04-09 10:00:00,241.4,241.48,241.15,241.15,47435.0,210.215,210.2846,209.9973,209.9973,47435.0
2018-04-09 10:05:00,241.18,241.29,240.87,240.96,45320.0,210.0234,210.1192,209.7534,209.8318,45320.0
2018-04-09 10:10:00,240.96,241.15,240.77,240.83,58620.0,209.8318,209.9973,209.6664,209.7186,58620.0
2018-04-09 10:15:00,240.85,241.24,240.82,240.86,47544.0,209.736,210.0756,209.7099,209.7447,47544.0
2018-04-09 10:20:00,240.8,241.3,240.78,241.26,44451.0,209.6925,210.1279,209.6751,210.0931,44451.0
2018-04-09 10:25:00,241.35,241.43,241.15,241.38,36309.0,210.1714,210.2411,209.9973,210.1976,36309.0
2018-04-09 10:30:00,241.45,242.26,241.45,241.97,136187.0,210.2585,210.9639,210.2585,210.7113,136187.0
2018-04-09 10:35:00,241.99,242.11,241.83,241.85,23890.0,210.7288,210.8333,210.5894,210.6068,23890.0
2018-04-09 10:40:00,241.85,241.91,241.63,241.84,31745.0,210.6068,210.6591,210.4153,210.5981,31745.0
2018-04-09 10:45:00,241.87,242.07,241.63,241.78,31692.0,210.6243,210.7984,210.4153,210.5459,31692.0
2018-04-09 10:50:00,241.77,242.1,241.77,241.93,32568.0,210.5372,210.8245,210.5372,210.6765,32568.0
2018-04-09 10:55:00,241.93,242.0,241.8,241.86,16145.0,210.6765,210.7375,210.5633,210.6156,16145.0
2018-04-09 11:00:00,241.92,241.95,241.61,241.91,26248.0,210.6678,210.6939,210.3978,210.6591,26248.0
2018-04-09 11:05:00,241.9,241.95,241.54,241.75,21408.0,210.6504,210.6939,210.3369,210.5198,21408.0
2018-04-09 11:10:00,241.81,242.02,241.77,242.02,18881.0,210.572,210.7549,210.5372,210.7549,18881.0
2018-04-09 11:15:00,242.05,242.35,242.04,242.22,60616.0,210.781,211.0423,210.7723,210.929,60616.0
2018-04-09 11:20:00,242.14,242.33,242.14,242.22,32112.0,210.8594,211.0248,210.8594,210.929,32112.0
2018-04-09 11:25:00,242.21,242.3,242.11,242.23,19153.0,210.9203,210.9987,210.8333,210.9378,19153.0
2018-04-09 11:30:00,242.24,242.54,242.24,242.37,87929.0,210.9465,211.2077,210.9465,211.0597,87929.0
2018-04-09 11:35:00,242.38,242.5,242.19,242.2,38644.0,211.0684,211.1729,210.9029,210.9116,38644.0
2018-04-09 11:40:00,242.24,242.5,242.23,242.47,16724.0,210.9465,211.1729,210.9378,211.1467,16724.0
2018-04-09 11:45:00,242.51,242.84,242.51,242.74,33765.0,211.1816,211.469,211.1816,211.3819,33765.0
2018-04-09 11:50:00,242.73,242.82,242.49,242.56,55055.0,211.3732,211.4515,211.1642,211.2251,55055.0
2018-04-09 11:55:00,242.57,242.66,242.3,242.65,61261.0,211.2338,211.3122,210.9987,211.3035,61261.0
2018-04-09 12:00:00,242.63,242.79,242.53,242.71,171856.0,211.2861,211.4254,211.199,211.3557,171856.0
2018-04-09 12:05:00,242.67,242.9,242.66,242.89,32359.0,211.3209,211.5212,211.3122,211.5125,32359.0
2018-04-09 12:10:00,242.87,242.97,242.76,242.88,14513.0,211.4951,211.5822,211.3993,211.5038,14513.0
2018-04-09 12:15:00,242.91,242.91,242.56,242.58,60205.0,211.5299,211.5299,211.2251,211.2425,60205.0
2018-04-09 12:20:00,242.61,242.71,242.49,242.6,24457.0,211.2687,211.3557,211.1642,211.26,24457.0
2018-04-09 12:25:00,242.61,242.73,242.6,242.71,15727.0,211.2687,211.3732,211.26,211.3557,15727.0
2018-04-09 12:30:00,242.62,242.65,242.51,242.56,13937.0,211.2774,211.3035,211.1816,211.2251,13937.0
2018-04-09 12:35:00,242.59,242.83,242.55,242.56,160280.0,211.2512,211.4602,211.2164,211.2251,160280.0
2018-04-09 12:40:00,242.55,242.64,242.4,242.63,86903.0,211.2164,211.2948,211.0858,211.2861,86903.0
2018-04-09 12:45:00,242.63,242.99,242.63,242.9,15039.0,211.2861,211.5996,211.2861,211.5212,15039.0
2018-04-09 12:50:00,242.92,243.0,242.89,242.97,35982.0,211.5386,211.6083,211.5125,211.5822,35982.0
2018-04-09 12:55:00,242.96,242.97,242.79,242.9,20980.0,211.5734,211.5822,211.4254,211.5212,20980.0
2018-04-09 13:00:00,242.95,243.17,242.91,243.15,38179.0,211.5647,211.7563,211.5299,211.7389,38179.0
2018-04-09 13:05:00,243.15,243.31,243.02,243.23,73985.0,211.7389,211.8782,211.6257,211.8086,73985.0
2018-04-09 13:10:00,243.3,243.31,243.05,243.07,28992.0,211.8695,211.8782,211.6518,211.6692,28992.0
2018-04-09 13:15:00,243.09,243.24,243.09,243.22,12257.0,211.6867,211.8173,211.6867,211.7999,12257.0
2018-04-09 13:20:00,243.19,243.19,242.96,243.07,37105.0,211.7737,211.7737,211.5734,211.6692,37105.0
2018-04-09 13:25:00,243.1,243.16,242.97,243.16,12282.0,211.6954,211.7476,211.5822,211.7476,12282.0
2018-04-09 13:30:00,243.15,243.3,243.14,243.16,12914.0,211.7389,211.8695,211.7302,211.7476,12914.0
2018-04-09 13:35:00,243.16,243.19,242.98,243.18,17403.0,211.7476,211.7737,211.5909,211.765,17403.0
2018-04-09 13:40:00,243.18,243.2,242.93,243.08,63484.0,211.765,211.7824,211.5473,211.6779,63484.0
2018-04-09 13:45:00,243.11,243.25,243.05,243.17,24171.0,211.7041,211.826,211.6518,211.7563,24171.0
2018-04-09 13:50:00,243.19,243.58,243.19,243.54,147058.0,211.7737,212.1134,211.7737,212.0785,147058.0
2018-04-09 13:55:00,243.58,243.64,243.48,243.56,52876.0,212.1134,212.1656,212.0263,212.0959,52876.0
2018-04-09 14:00:00,243.58,243.58,243.33,243.33,33808.0,212.1134,212.1134,211.8957,211.8957,33808.0
2018-04-09 14:05:00,243.32,243.32,242.96,243.0,126105.0,211.8869,211.8869,211.5734,211.6083,126105.0
2018-04-09 14:10:00,242.99,243.05,242.82,243.0,38733.0,211.5996,211.6518,211.4515,211.6083,38733.0
2018-04-09 14:15:00,243.03,243.25,242.86,243.18,14881.0,211.6344,211.826,211.4864,211.765,14881.0
2018-04-09 14:20:00,243.18,243.2,242.62,242.79,60858.0,211.765,211.7824,211.2774,211.4254,60858.0
2018-04-09 14:25:00,242.76,242.79,242.55,242.67,26464.0,211.3993,211.4254,211.2164,211.3209,26464.0
2018-04-09 14:30:00,242.63,242.81,242.52,242.7,108193.0,211.2861,211.4428,211.1903,211.347,108193.0
2018-04-09 14:35:00,242.66,242.66,242.37,242.61,26352.0,211.3122,211.3122,211.0597,211.2687,26352.0
2018-04-09 14:40:00,242.53,242.53,242.08,242.21,125002.0,211.199,211.199,210.8071,210.9203,125002.0
2018-04-09 14:45:00,242.24,242.48,242.21,242.41,99366.0,210.9465,211.1555,210.9203,211.0945,99366.0
2018-04-09 14:50:00,242.44,242.66,242.38,242.55,21314.0,211.1206,211.3122,211.0684,211.2164,21314.0
2018-04-09 14:55:00,242.58,242.71,242.56,242.66,14745.0,211.2425,211.3557,211.2251,211.3122,14745.0
2018-04-09 15:00:00,242.66,242.79,242.41,242.69,19182.0,211.3122,211.4254,211.0945,211.3383,19182.0
2018-04-09 15:05:00,242.68,242.83,242.62,242.75,16013.0,211.3296,211.4602,211.2774,211.3906,16013.0
2018-04-09 15:10:00,242.76,242.84,242.33,242.34,39758.0,211.3993,211.469,211.0248,211.0335,39758.0
2018-04-09 15:15:00,242.32,242.32,241.83,241.84,56506.0,211.0161,211.0161,210.5894,210.5981,56506.0
2018-04-09 15:20:00,241.82,241.82,241.49,241.75,97319.0,210.5807,210.5807,210.2933,210.5198,97319.0
2018-04-09 15:25:00,241.71,241.82,241.54,241.77,52651.0,210.4849,210.5807,210.3369,210.5372,52651.0
2018-04-09 15:30:00,241.76,241.87,241.28,241.3,60889.0,210.5285,210.6243,210.1105,210.1279,60889.0
2018-04-09 15:35:00,241.29,241.49,241.23,241.29,54082.0,210.1192,210.2933,210.0669,210.1192,54082.0
2018-04-09 15:40:00,241.25,241.26,240.82,241.16,125198.0,210.0844,210.0931,209.7099,210.006,125198.0
2018-04-09 15:45:00,241.09,241.26,240.62,240.62,72619.0,209.945,210.0931,209.5357,209.5357,72619.0
2018-04-09 15:50:00,240.61,240.76,240.47,240.53,106864.0,209.527,209.6577,209.4051,209.4574,106864.0
2018-04-09 15:55:00,240.48,240.51,239.43,239.75,361807.0,209.4138,209.4399,208.4995,208.7781,361807.0
2018-04-10 09:30:00,243.35,243.7,242.95,243.09,210023.0,211.9131,212.2179,211.5647,211.6867,210023.0
2018-04-10 09:35:00,243.09,243.5,243.04,243.5,254362.0,211.6867,212.0437,211.6431,212.0437,254362.0
2018-04-10 09:40:00,243.55,243.8,243.18,243.29,95450.0,212.0872,212.3049,211.765,211.8608,95450.0
2018-04-10 09:45:00,243.29,243.66,243.21,243.52,65757.0,211.8608,212.183,211.7912,212.0611,65757.0
2018-04-10 09:50:00,243.5,243.56,242.84,242.92,61258.0,212.0437,212.0959,211.469,211.5386,61258.0
2018-04-10 09:55:00,242.93,243.13,242.6,242.86,85937.0,211.5473,211.7215,211.26,211.4864,85937.0
2018-04-10 10:00:00,242.87,243.03,242.69,242.98,55156.0,211.4951,211.6344,211.3383,211.5909,55156.0
2018-04-10 10:05:00,242.96,243.17,242.59,243.04,140573.0,211.5734,211.7563,211.2512,211.6431,140573.0
2018-04-10 10:10:00,243.07,243.67,242.99,243.57,62633.0,211.6692,212.1917,211.5996,212.1046,62633.0
2018-04-10 10:15:00,243.59,243.72,243.45,243.48,52259.0,212.1221,212.2353,212.0001,212.0263,52259.0
2018-04-10 10:20:00,243.52,243.96,243.3,243.94,105405.0,212.0611,212.4443,211.8695,212.4268,105405.0
2018-04-10 10:25:00,243.93,244.19,243.93,244.01,136996.0,212.4181,212.6446,212.4181,212.4878,136996.0
2018-04-10 10:30:00,243.98,244.49,243.98,244.45,85719.0,212.4617,212.9058,212.4617,212.871,85719.0
2018-04-10 10:35:00,244.42,244.44,244.12,244.13,81081.0,212.8448,212.8623,212.5836,212.5923,81081.0
2018-04-10 10:40:00,244.17,244.52,244.17,244.48,34803.0,212.6271,212.9319,212.6271,212.8971,34803.0
2018-04-10 10:45:00,244.52,244.62,244.36,244.41,39487.0,212.9319,213.019,212.7926,212.8361,39487.0
2018-04-10 10:50:00,244.41,244.47,244.29,244.45,24413.0,212.8361,212.8884,212.7316,212.871,24413.0
2018-04-10 10:55:00,244.45,244.46,244.1,244.18,59954.0,212.871,212.8797,212.5662,212.6358,59954.0
2018-04-10 11:00:00,244.23,244.78,244.23,244.65,40317.0,212.6794,213.1583,212.6794,213.0451,40317.0
2018-04-10 11:05:00,244.64,244.66,244.33,244.37,36588.0,213.0364,213.0538,212.7665,212.8013,36588.0
2018-04-10 11:10:00,244.32,244.35,244.05,244.31,37869.0,212.7578,212.7839,212.5226,212.7491,37869.0
2018-04-10 11:15:00,244.4,244.52,244.29,244.39,14827.0,212.8274,212.9319,212.7316,212.8187,14827.0
2018-04-10 11:20:00,244.45,244.73,244.36,244.72,17751.0,212.871,213.1148,212.7926,213.1061,17751.0
2018-04-10 11:25:00,244.72,244.87,244.38,244.54,56964.0,213.1061,213.2367,212.81,212.9493,56964.0
2018-04-10 11:30:00,244.52,244.82,244.51,244.7,30099.0,212.9319,213.1932,212.9232,213.0887,30099.0
2018-04-10 11:35:00,244.75,244.86,244.55,244.85,30234.0,213.1322,213.228,212.958,213.2193,30234.0
2018-04-10 11:40:00,244.84,245.0,244.17,244.26,236555.0,213.2106,213.3499,212.6271,212.7055,236555.0
2018-04-10 11:45:00,244.24,244.24,243.48,243.86,107208.0,212.6881,212.6881,212.0263,212.3572,107208.0
2018-04-10 11:50:00,243.85,244.21,243.7,244.14,93031.0,212.3485,212.662,212.2179,212.601,93031.0
2018-04-10 11:55:00,244.15,244.43,244.13,244.38,94578.0,212.6097,212.8535,212.5923,212.81,94578.0
2018-04-10 12:00:00,244.43,244.45,244.06,244.21,28626.0,212.8535,212.871,212.5313,212.662,28626.0
2018-04-10 12:05:00,244.22,244.29,243.98,244.22,20575.0,212.6707,212.7316,212.4617,212.6707,20575.0
2018-04-10 12:10:00,244.28,244.31,243.95,243.99,56975.0,212.7229,212.7491,212.4356,212.4704,56975.0
2018-04-10 12:15:00,243.96,243.99,243.71,243.83,36810.0,212.4443,212.4704,212.2266,212.3311,36810.0
2018-04-10 12:20:00,243.78,243.83,243.46,243.46,39485.0,212.2875,212.3311,212.0089,212.0089,39485.0
2018-04-10 12:25:00,243.47,243.51,242.2,242.69,430246.0,212.0176,212.0524,210.9116,211.3383,430246.0
2018-04-10 12:30:00,242.69,243.56,242.56,243.28,75867.0,211.3383,212.0959,211.2251,211.8521,75867.0
2018-04-10 12:35:00,243.24,243.51,243.17,243.46,74457.0,211.8173,212.0524,211.7563,212.0089,74457.0
2018-04-10 12:40:00,243.47,243.5,243.16,243.37,71506.0,212.0176,212.0437,211.7476,211.9305,71506.0
2018-04-10 12:45:00,243.32,243.72,243.04,243.69,48174.0,211.8869,212.2353,211.6431,212.2091,48174.0
2018-04-10 12:50:00,243.66,243.67,243.28,243.38,21729.0,212.183,212.1917,211.8521,211.9392,21729.0
2018-04-10 12:55:00,243.5,243.65,243.37,243.39,23694.0,212.0437,212.1743,211.9305,211.9479,23694.0
2018-04-10 13:00:00,243.48,243.59,243.13,243.49,23152.0,212.0263,212.1221,211.7215,212.035,23152.0
2018-04-10 13:05:00,243.44,243.52,243.22,243.41,43181.0,211.9914,212.0611,211.7999,211.9653,43181.0
2018-04-10 13:10:00,243.4,243.91,243.4,243.84,30928.0,211.9566,212.4007,211.9566,212.3398,30928.0
2018-04-10 13:15:00,243.84,243.84,243.45,243.45,56978.0,212.3398,212.3398,212.0001,212.0001,56978.0
2018-04-10 13:20:00,243.48,243.78,243.38,243.71,14019.0,212.0263,212.2875,211.9392,212.2266,14019.0
2018-04-10 13:25:00,243.7,243.87,243.57,243.76,22710.0,212.2179,212.3659,212.1046,212.2701,22710.0
2018-04-10 13:30:00,243.79,244.18,243.5,244.13,61277.0,212.2962,212.6358,212.0437,212.5923,61277.0
2018-04-10 13:35:00,244.15,244.2,243.93,244.07,16583.0,212.6097,212.6533,212.4181,212.5401,16583.0
2018-04-10 13:40:00,244.09,244.1,243.56,243.56,36175.0,212.5575,212.5662,212.0959,212.0959,36175.0
2018-04-10 13:45:00,243.59,243.59,242.98,243.29,44672.0,212.1221,212.1221,211.5909,211.8608,44672.0
2018-04-10 13:50:00,243.27,243.68,243.11,243.64,14257.0,211.8434,212.2004,211.7041,212.1656,14257.0
2018-04-10 13:55:00,243.62,244.09,243.58,244.08,26538.0,212.1482,212.5575,212.1134,212.5488,26538.0
2018-04-10 14:00:00,244.13,244.14,243.88,244.1,13170.0,212.5923,212.601,212.3746,212.5662,13170.0
2018-04-10 14:05:00,244.0,244.38,243.94,244.33,27848.0,212.4791,212.81,212.4268,212.7665,27848.0
2018-04-10 14:10:00,244.36,244.66,244.28,244.34,45621.0,212.7926,213.0538,212.7229,212.7752,45621.0
2018-04-10 14:15:00,244.35,244.55,244.27,244.29,49780.0,212.7839,212.958,212.7142,212.7316,49780.0
2018-04-10 14:20:00,244.27,244.37,244.17,244.32,24410.0,212.7142,212.8013,212.6271,212.7578,24410.0
2018-04-10 14:25:00,244.24,244.35,243.85,243.92,44052.0,212.6881,212.7839,212.3485,212.4094,44052.0
2018-04-10 14:30:00,244.0,244.28,243.96,244.24,28746.0,212.4791,212.7229,212.4443,212.6881,28746.0
2018-04-10 14:35:00,244.23,244.23,243.51,243.74,73960.0,212.6794,212.6794,212.0524,212.2527,73960.0
2018-04-10 14:40:00,243.74,243.74,243.21,243.67,103868.0,212.2527,212.2527,211.7912,212.1917,103868.0
2018-04-10 14:45:00,243.65,244.12,243.58,243.63,94528.0,212.1743,212.5836,212.1134,212.1569,94528.0
2018-04-10 14:50:00,243.65,244.13,243.64,243.98,65978.0,212.1743,212.5923,212.1656,212.4617,65978.0
2018-04-10 14:55:00,243.91,244.31,243.86,244.31,36616.0,212.4007,212.7491,212.3572,212.7491,36616.0
2018-04-10 15:00:00,244.34,244.34,243.75,243.85,26920.0,212.7752,212.7752,212.2614,212.3485,26920.0
2018-04-10 15:05:00,243.85,244.51,243.85,244.38,88466.0,212.3485,212.9232,212.3485,212.81,88466.0
2018-04-10 15:10:00,244.38,244.56,244.23,244.43,93242.0,212.81,212.9668,212.6794,212.8535,93242.0
2018-04-10 15:15:00,244.4,244.54,244.14,244.47,54668.0,212.8274,212.9493,212.601,212.8884,54668.0
2018-04-10 15:20:00,244.44,244.6,243.98,243.98,126726.0,212.8623,213.0016,212.4617,212.4617,126726.0
2018-04-10 15:25:00,244.01,244.3,243.8,244.3,83314.0,212.4878,212.7403,212.3049,212.7403,83314.0
2018-04-10 15:30:00,244.25,244.27,243.81,243.85,66645.0,212.6968,212.7142,212.3136,212.3485,66645.0
2018-04-10 15:35:00,243.87,244.26,243.87,244.26,40428.0,212.3659,212.7055,212.3659,212.7055,40428.0
2018-04-10 15:40:00,244.28,244.33,244.0,244.04,52595.0,212.7229,212.7665,212.4791,212.5139,52595.0
2018-04-10 15:45:00,244.01,244.24,243.96,244.06,114937.0,212.4878,212.6881,212.4443,212.5313,114937.0
2018-04-10 15:50:00,244.08,244.3,243.89,243.89,140930.0,212.5488,212.7403,212.3833,212.3833,140930.0
2018-04-10 15:55:00,243.94,244.02,243.72,243.97,274732.0,212.4268,212.4965,212.2353,212.453,274732.0
2018-04-11 09:30:00,242.13,242.31,241.89,242.04,184874.0,210.8507,211.0074,210.6417,210.7723,184874.0
2018-04-11 09:35:00,241.97,242.44,241.91,242.26,239778.0,210.7113,211.1206,210.6591,210.9639,239778.0
2018-04-11 09:40:00,242.3,242.75,242.25,242.74,102143.0,210.9987,211.3906,210.9552,211.3819,102143.0
2018-04-11 09:45:00,242.72,242.73,242.35,242.39,78114.0,211.3645,211.3732,211.0423,211.0771,78114.0
2018-04-11 09:50:00,242.38,242.64,242.35,242.49,44102.0,211.0684,211.2948,211.0423,211.1642,44102.0
2018-04-11 09:55:00,242.6,243.04,242.59,242.94,99296.0,211.26,211.6431,211.2512,211.556,99296.0
2018-04-11 10:00:00,242.93,243.06,242.81,242.87,62943.0,211.5473,211.6605,211.4428,211.4951,62943.0
2018-04-11 10:05:00,242.82,242.84,242.55,242.56,64353.0,211.4515,211.469,211.2164,211.2251,64353.0
2018-04-11 10:10:00,242.61,242.68,242.46,242.58,42026.0,211.2687,211.3296,211.138,211.2425,42026.0
2018-04-11 10:15:00,242.55,242.8,242.5,242.79,18763.0,211.2164,211.4341,211.1729,211.4254,18763.0
2018-04-11 10:20:00,242.85,243.14,242.62,243.14,136230.0,211.4777,211.7302,211.2774,211.7302,136230.0
2018-04-11 10:25:00,243.1,243.27,242.99,243.27,34008.0,211.6954,211.8434,211.5996,211.8434,34008.0
2018-04-11 10:30:00,243.17,243.37,243.13,243.22,39938.0,211.7563,211.9305,211.7215,211.7999,39938.0
2018-04-11 10:35:00,243.25,243.27,243.09,243.25,21320.0,211.826,211.8434,211.6867,211.826,21320.0
2018-04-11 10:40:00,243.22,243.26,242.84,243.13,42237.0,211.7999,211.8347,211.469,211.7215,42237.0
2018-04-11 10:45:00,243.14,243.16,242.61,242.68,78818.0,211.7302,211.7476,211.2687,211.3296,78818.0
2018-04-11 10:50:00,242.68,242.69,242.36,242.47,36442.0,211.3296,211.3383,211.051,211.1467,36442.0
2018-04-11 10:55:00,242.49,242.6,242.12,242.13,80887.0,211.1642,211.26,210.842,210.8507,80887.0
2018-04-11 11:00:00,242.14,242.17,241.8,241.86,159831.0,210.8594,210.8855,210.5633,210.6156,159831.0
2018-04-11 11:05:00,241.88,242.14,241.69,241.92,65146.0,210.633,210.8594,210.4675,210.6678,65146.0
2018-04-11 11:10:00,242.01,242.25,241.8,242.16,49403.0,210.7462,210.9552,210.5633,210.8768,49403.0
2018-04-11 11:15:00,242.13,242.23,241.93,242.03,24157.0,210.8507,210.9378,210.6765,210.7636,24157.0
2018-04-11 11:20:00,242.1,242.35,241.84,242.26,55790.0,210.8245,211.0423,210.5981,210.9639,55790.0
2018-04-11 11:25:00,242.35,242.46,242.25,242.36,18191.0,211.0423,211.138,210.9552,211.051,18191.0
2018-04-11 11:30:00,242.38,242.58,242.31,242.52,18045.0,211.0684,211.2425,211.0074,211.1903,18045.0
2018-04-11 11:35:00,242.51,242.73,242.36,242.7,19632.0,211.1816,211.3732,211.051,211.347,19632.0
2018-04-11 11:40:00,242.72,243.0,242.72,242.87,51143.0,211.3645,211.6083,211.3645,211.4951,51143.0
2018-04-11 11:45:00,242.81,243.08,242.81,242.9,35163.0,211.4428,211.6779,211.4428,211.5212,35163.0
2018-04-11 11:50:00,242.87,243.21,242.87,243.13,51223.0,211.4951,211.7912,211.4951,211.7215,51223.0
2018-04-11 11:55:00,243.15,243.15,242.77,242.9,48930.0,211.7389,211.7389,211.408,211.5212,48930.0
2018-04-11 12:00:00,242.89,243.58,242.88,243.54,146950.0,211.5125,212.1134,211.5038,212.0785,146950.0
2018-04-11 12:05:00,243.49,243.55,243.19,243.19,21474.0,212.035,212.0872,211.7737,211.7737,21474.0
2018-04-11 12:10:00,243.21,243.56,243.2,243.23,36256.0,211.7912,212.0959,211.7824,211.8086,36256.0
2018-04-11 12:15:00,243.26,243.3,242.93,243.02,30400.0,211.8347,211.8695,211.5473,211.6257,30400.0
2018-04-11 12:20:00,243.08,243.28,243.07,243.28,20948.0,211.6779,211.8521,211.6692,211.8521,20948.0
2018-04-11 12:25:00,243.29,243.3,243.03,243.11,7573.0,211.8608,211.8695,211.6344,211.7041,7573.0
2018-04-11 12:30:00,243.09,243.21,242.95,243.0,15473.0,211.6867,211.7912,211.5647,211.6083,15473.0
2018-04-11 12:35:00,243.05,243.05,242.78,242.87,32877.0,211.6518,211.6518,211.4167,211.4951,32877.0
2018-04-11 12:40:00,242.87,243.11,242.86,243.04,17250.0,211.4951,211.7041,211.4864,211.6431,17250.0
2018-04-11 12:45:00,243.09,243.09,242.65,242.78,78567.0,211.6867,211.6867,211.3035,211.4167,78567.0
2018-04-11 12:50:00,242.75,242.8,242.44,242.58,60007.0,211.3906,211.4341,211.1206,211.2425,60007.0
2018-04-11 12:55:00,242.58,242.9,242.57,242.75,93025.0,211.2425,211.5212,211.2338,211.3906,93025.0
2018-04-11 13:00:00,242.75,243.07,242.75,242.9,32258.0,211.3906,211.6692,211.3906,211.5212,32258.0
2018-04-11 13:05:00,242.97,242.97,242.6,242.83,40138.0,211.5822,211.5822,211.26,211.4602,40138.0
2018-04-11 13:10:00,242.79,242.82,242.37,242.41,66461.0,211.4254,211.4515,211.0597,211.0945,66461.0
2018-04-11 13:15:00,242.51,242.91,242.51,242.88,53486.0,211.1816,211.5299,211.1816,211.5038,53486.0
2018-04-11 13:20:00,242.91,242.98,242.79,242.91,20827.0,211.5299,211.5909,211.4254,211.5299,20827.0
2018-04-11 13:25:00,242.87,242.9,242.59,242.67,63619.0,211.4951,211.5212,211.2512,211.3209,63619.0
2018-04-11 13:30:00,242.65,242.72,242.27,242.53,52309.0,211.3035,211.3645,210.9726,211.199,52309.0
2018-04-11 13:35:00,242.52,242.77,242.5,242.77,7588.0,211.1903,211.408,211.1729,211.408,7588.0
2018-04-11 13:40:00,242.7,242.74,242.51,242.53,8862.0,211.347,211.3819,211.1816,211.199,8862.0
2018-04-11 13:45:00,242.53,242.83,242.36,242.82,16406.0,211.199,211.4602,211.051,211.4515,16406.0
2018-04-11 13:50:00,242.79,242.79,242.63,242.7,12577.0,211.4254,211.4254,211.2861,211.347,12577.0
2018-04-11 13:55:00,242.67,242.93,242.67,242.76,9401.0,211.3209,211.5473,211.3209,211.3993,9401.0
2018-04-11 14:00:00,242.81,243.02,242.68,242.87,20578.0,211.4428,211.6257,211.3296,211.4951,20578.0
2018-04-11 14:05:00,242.88,242.96,242.09,242.09,40710.0,211.5038,211.5734,210.8158,210.8158,40710.0
2018-04-11 14:10:00,242.12,242.47,242.09,242.43,51749.0,210.842,211.1467,210.8158,211.1119,51749.0
2018-04-11 14:15:00,242.41,242.83,242.31,242.83,11453.0,211.0945,211.4602,211.0074,211.4602,11453.0
2018-04-11 14:20:00,242.77,242.85,242.68,242.8,45162.0,211.408,211.4777,211.3296,211.4341,45162.0
2018-04-11 14:25:00,242.8,242.82,242.45,242.47,21275.0,211.4341,211.4515,211.1293,211.1467,21275.0
2018-04-11 14:30:00,242.4,242.97,242.38,242.7,33738.0,211.0858,211.5822,211.0684,211.347,33738.0
2018-04-11 14:35:00,242.57,242.81,242.49,242.63,35053.0,211.2338,211.4428,211.1642,211.2861,35053.0
2018-04-11 14:40:00,242.64,242.89,242.36,242.45,13799.0,211.2948,211.5125,211.051,211.1293,13799.0
2018-04-11 14:45:00,242.4,242.5,242.24,242.49,12236.0,211.0858,211.1729,210.9465,211.1642,12236.0
2018-04-11 14:50:00,242.48,242.48,242.1,242.34,37773.0,211.1555,211.1555,210.8245,211.0335,37773.0
2018-04-11 14:55:00,242.33,242.51,242.26,242.48,33985.0,211.0248,211.1816,210.9639,211.1555,33985.0
2018-04-11 15:00:00,242.51,242.62,242.43,242.45,8900.0,211.1816,211.2774,211.1119,211.1293,8900.0
2018-04-11 15:05:00,242.44,242.54,241.75,241.89,107148.0,211.1206,211.2077,210.5198,210.6417,107148.0
2018-04-11 15:10:00,241.9,241.99,241.68,241.69,95813.0,210.6504,210.7288,210.4588,210.4675,95813.0
2018-04-11 15:15:00,241.71,241.81,241.39,241.75,181425.0,210.4849,210.572,210.2063,210.5198,181425.0
2018-04-11 15:20:00,241.73,241.8,241.47,241.73,80232.0,210.5023,210.5633,210.2759,210.5023,80232.0
2018-04-11 15:25:00,241.75,241.85,241.59,241.78,86559.0,210.5198,210.6068,210.3804,210.5459,86559.0
2018-04-11 15:30:00,241.8,242.33,241.78,242.19,138457.0,210.5633,211.0248,210.5459,210.9029,138457.0
2018-04-11 15:35:00,242.2,242.24,242.05,242.06,16535.0,210.9116,210.9465,210.781,210.7897,16535.0
2018-04-11 15:40:00,242.06,242.27,241.99,242.11,44682.0,210.7897,210.9726,210.7288,210.8333,44682.0
2018-04-11 15:45:00,242.09,242.13,241.88,241.89,39652.0,210.8158,210.8507,210.633,210.6417,39652.0
2018-04-11 15:50:00,241.86,241.87,241.71,241.78,59444.0,210.6156,210.6243,210.4849,210.5459,59444.0
2018-04-11 15:55:00,241.75,241.97,241.63,241.8,141859.0,210.5198,210.7113,210.4153,210.5633,141859.0
2018-04-12 09:30:00,243.66,244.16,243.44,243.93,147364.0,212.183,212.6184,211.9914,212.4181,147364.0
2018-04-12 09:35:00,243.94,244.15,243.8,243.92,97729.0,212.4268,212.6097,212.3049,212.4094,97729.0
2018-04-12 09:40:00,243.99,244.57,243.92,244.57,84078.0,212.4704,212.9755,212.4094,212.9755,84078.0
2018-04-12 09:45:00,244.58,244.8,244.56,244.62,84724.0,212.9842,213.1758,212.9668,213.019,84724.0
2018-04-12 09:50:00,244.65,244.85,244.48,244.63,62219.0,213.0451,213.2193,212.8971,213.0277,62219.0
2018-04-12 09:55:00,244.64,245.05,244.52,244.89,128237.0,213.0364,213.3935,212.9319,213.2541,128237.0
2018-04-12 10:00:00,244.92,245.05,244.63,244.71,65344.0,213.2802,213.3935,213.0277,213.0974,65344.0
2018-04-12 10:05:00,244.77,244.86,244.67,244.84,16631.0,213.1496,213.228,213.0625,213.2106,16631.0
2018-04-12 10:10:00,244.8,244.94,244.45,244.7,74944.0,213.1758,213.2977,212.871,213.0887,74944.0
2018-04-12 10:15:00,244.74,244.95,244.73,244.91,36318.0,213.1235,213.3064,213.1148,213.2715,36318.0
2018-04-12 10:20:00,244.93,245.12,244.9,245.05,42276.0,213.289,213.4544,213.2628,213.3935,42276.0
2018-04-12 10:25:00,245.04,245.08,244.76,244.85,51708.0,213.3847,213.4196,213.1409,213.2193,51708.0
2018-04-12 10:30:00,244.86,244.87,244.62,244.77,46163.0,213.228,213.2367,213.019,213.1496,46163.0
2018-04-12 10:35:00,244.77,244.88,244.68,244.73,13227.0,213.1496,213.2454,213.0713,213.1148,13227.0
2018-04-12 10:40:00,244.79,244.89,244.55,244.74,74950.0,213.167,213.2541,212.958,213.1235,74950.0
2018-04-12 10:45:00,244.72,244.72,244.24,244.6,111375.0,213.1061,213.1061,212.6881,213.0016,111375.0
2018-04-12 10:50:00,244.62,244.7,244.54,244.59,23184.0,213.019,213.0887,212.9493,212.9929,23184.0
2018-04-12 10:55:00,244.61,244.67,244.35,244.42,26173.0,213.0103,213.0625,212.7839,212.8448,26173.0
2018-04-12 11:00:00,244.39,244.59,244.34,244.52,32396.0,212.8187,212.9929,212.7752,212.9319,32396.0
2018-04-12 11:05:00,244.52,244.65,244.3,244.65,41107.0,212.9319,213.0451,212.7403,213.0451,41107.0
2018-04-12 11:10:00,244.66,244.86,244.63,244.72,22599.0,213.0538,213.228,213.0277,213.1061,22599.0
2018-04-12 11:15:00,244.7,244.93,244.62,244.93,32371.0,213.0887,213.289,213.019,213.289,32371.0
2018-04-12 11:20:00,244.93,245.09,244.82,245.06,42233.0,213.289,213.4283,213.1932,213.4022,42233.0
2018-04-12 11:25:00,245.07,245.07,244.72,244.81,17194.0,213.4109,213.4109,213.1061,213.1845,17194.0
2018-04-12 11:30:00,244.8,245.0,244.74,244.77,54457.0,213.1758,213.3499,213.1235,213.1496,54457.0
2018-04-12 11:35:00,244.76,244.79,244.56,244.79,19026.0,213.1409,213.167,212.9668,213.167,19026.0
2018-04-12 11:40:00,244.76,245.01,244.75,244.96,7874.0,213.1409,213.3586,213.1322,213.3151,7874.0
2018-04-12 11:45:00,244.99,244.99,244.53,244.56,36000.0,213.3412,213.3412,212.9406,212.9668,36000.0
2018-04-12 11:50:00,244.62,244.67,244.31,244.46,37961.0,213.019,213.0625,212.7491,212.8797,37961.0
2018-04-12 11:55:00,244.39,244.74,244.38,244.73,21693.0,212.8187,213.1235,212.81,213.1148,21693.0
2018-04-12 12:00:00,244.75,244.91,244.74,244.74,10810.0,213.1322,213.2715,213.1235,213.1235,10810.0
2018-04-12 12:05:00,244.77,244.85,244.69,244.85,8002.0,213.1496,213.2193,213.08,213.2193,8002.0
2018-04-12 12:10:00,244.85,244.88,244.76,244.8,11254.0,213.2193,213.2454,213.1409,213.1758,11254.0
2018-04-12 12:15:00,244.79,245.0,244.58,245.0,19313.0,213.167,213.3499,212.9842,213.3499,19313.0
2018-04-12 12:20:00,244.98,244.99,244.85,244.86,27916.0,213.3325,213.3412,213.2193,213.228,27916.0
2018-04-12 12:25:00,244.82,244.98,244.81,244.95,11902.0,213.1932,213.3325,213.1845,213.3064,11902.0
2018-04-12 12:30:00,244.99,245.09,244.91,245.02,26548.0,213.3412,213.4283,213.2715,213.3673,26548.0
2018-04-12 12:35:00,245.02,245.09,244.85,244.87,22090.0,213.3673,213.4283,213.2193,213.2367,22090.0
2018-04-12 12:40:00,244.93,245.03,244.93,245.0,25700.0,213.289,213.376,213.289,213.3499,25700.0
2018-04-12 12:45:00,245.07,245.38,245.07,245.35,123217.0,213.4109,213.6808,213.4109,213.6547,123217.0
2018-04-12 12:50:00,245.35,245.55,245.24,245.26,97085.0,213.6547,213.8289,213.5589,213.5763,97085.0
2018-04-12 12:55:00,245.29,245.4,245.25,245.4,10826.0,213.6025,213.6982,213.5676,213.6982,10826.0
2018-04-12 13:00:00,245.42,245.5,245.33,245.4,15960.0,213.7157,213.7853,213.6373,213.6982,15960.0
2018-04-12 13:05:00,245.42,245.46,244.83,245.06,146313.0,213.7157,213.7505,213.2019,213.4022,146313.0
2018-04-12 13:10:00,245.07,245.18,244.85,244.97,39253.0,213.4109,213.5067,213.2193,213.3238,39253.0
2018-04-12 13:15:00,245.0,245.0,244.61,244.78,67301.0,213.3499,213.3499,213.0103,213.1583,67301.0
2018-04-12 13:20:00,244.78,244.84,244.51,244.68,86077.0,213.1583,213.2106,212.9232,213.0713,86077.0
2018-04-12 13:25:00,244.68,244.73,244.11,244.19,161717.0,213.0713,213.1148,212.5749,212.6446,161717.0
2018-04-12 13:30:00,244.15,244.43,243.99,244.36,42111.0,212.6097,212.8535,212.4704,212.7926,42111.0
2018-04-12 13:35:00,244.43,244.7,244.37,244.59,26996.0,212.8535,213.0887,212.8013,212.9929,26996.0
2018-04-12 13:40:00,244.61,244.8,244.52,244.73,12950.0,213.0103,213.1758,212.9319,213.1148,12950.0
2018-04-12 13:45:00,244.73,244.8,244.46,244.67,10671.0,213.1148,213.1758,212.8797,213.0625,10671.0
2018-04-12 13:50:00,244.67,244.99,244.67,244.74,21271.0,213.0625,213.3412,213.0625,213.1235,21271.0
2018-04-12 13:55:00,244.74,244.81,244.34,244.49,48560.0,213.1235,213.1845,212.7752,212.9058,48560.0
2018-04-12 14:00:00,244.5,244.81,244.48,244.79,15687.0,212.9145,213.1845,212.8971,213.167,15687.0
2018-04-12 14:05:00,244.7,244.94,244.7,244.85,10207.0,213.0887,213.2977,213.0887,213.2193,10207.0
2018-04-12 14:10:00,244.9,245.03,244.85,245.0,62196.0,213.2628,213.376,213.2193,213.3499,62196.0
2018-04-12 14:15:00,245.02,245.2,245.01,245.2,67561.0,213.3673,213.5241,213.3586,213.5241,67561.0
2018-04-12 14:20:00,245.22,245.37,245.21,245.27,24500.0,213.5415,213.6721,213.5328,213.585,24500.0
2018-04-12 14:25:00,245.3,245.33,245.16,245.21,11016.0,213.6112,213.6373,213.4892,213.5328,11016.0
2018-04-12 14:30:00,245.24,245.34,245.08,245.19,7941.0,213.5589,213.646,213.4196,213.5154,7941.0
2018-04-12 14:35:00,245.24,245.25,244.98,245.09,30263.0,213.5589,213.5676,213.3325,213.4283,30263.0
2018-04-12 14:40:00,245.12,245.13,244.99,245.05,12052.0,213.4544,213.4631,213.3412,213.3935,12052.0
2018-04-12 14:45:00,245.07,245.1,244.76,244.91,41614.0,213.4109,213.437,213.1409,213.2715,41614.0
2018-04-12 14:50:00,244.9,245.13,244.9,245.03,14924.0,213.2628,213.4631,213.2628,213.376,14924.0
2018-04-12 14:55:00,244.99,245.3,244.97,245.3,73030.0,213.3412,213.6112,213.3238,213.6112,73030.0
2018-04-12 15:00:00,245.31,245.38,245.2,245.2,30905.0,213.6199,213.6808,213.5241,213.5241,30905.0
2018-04-12 15:05:00,245.2,245.22,244.98,245.02,24996.0,213.5241,213.5415,213.3325,213.3673,24996.0
2018-04-12 15:10:00,245.01,245.4,245.0,245.39,18661.0,213.3586,213.6982,213.3499,213.6895,18661.0
2018-04-12 15:15:00,245.42,245.45,245.18,245.45,49767.0,213.7157,213.7418,213.5067,213.7418,49767.0
2018-04-12 15:20:00,245.44,245.7,245.34,245.59,118218.0,213.7331,213.9595,213.646,213.8637,118218.0
2018-04-12 15:25:00,245.62,245.82,245.58,245.74,34565.0,213.8898,214.064,213.855,213.9943,34565.0
2018-04-12 15:30:00,245.7,245.76,245.41,245.5,74958.0,213.9595,214.0117,213.7069,213.7853,74958.0
2018-04-12 15:35:00,245.52,245.71,245.52,245.69,38652.0,213.8027,213.9682,213.8027,213.9508,38652.0
2018-04-12 15:40:00,245.68,245.69,245.3,245.35,91324.0,213.9421,213.9508,213.6112,213.6547,91324.0
2018-04-12 15:45:00,245.34,245.34,244.83,245.12,226735.0,213.646,213.646,213.2019,213.4544,226735.0
2018-04-12 15:50:00,245.15,245.21,244.94,245.04,63038.0,213.4805,213.5328,213.2977,213.3847,63038.0
2018-04-12 15:55:00,245.05,245.13,244.71,244.75,383053.0,213.3935,213.4631,213.0974,213.1322,383053.0
2018-04-13 09:30:00,246.42,246.46,245.91,245.99,131572.0,214.5865,214.6213,214.1424,214.212,131572.0
2018-04-13 09:35:00,245.98,246.07,245.58,245.75,151875.0,214.2033,214.2817,213.855,214.003,151875.0
2018-04-13 09:40:00,245.74,245.94,245.67,245.68,71898.0,213.9943,214.1685,213.9334,213.9421,71898.0
2018-04-13 09:45:00,245.74,245.86,245.36,245.59,64109.0,213.9943,214.0988,213.6634,213.8637,64109.0
2018-04-13 09:50:00,245.55,245.64,245.33,245.33,62282.0,213.8289,213.9072,213.6373,213.6373,62282.0
2018-04-13 09:55:00,245.36,245.4,245.12,245.16,31112.0,213.6634,213.6982,213.4544,213.4892,31112.0
2018-04-13 10:00:00,245.15,245.35,244.89,244.95,125411.0,213.4805,213.6547,213.2541,213.3064,125411.0
2018-04-13 10:05:00,244.96,245.12,244.62,244.63,75313.0,213.3151,213.4544,213.019,213.0277,75313.0
2018-04-13 10:10:00,244.63,244.76,244.44,244.74,88684.0,213.0277,213.1409,212.8623,213.1235,88684.0
2018-04-13 10:15:00,244.73,245.14,244.73,245.03,88264.0,213.1148,213.4718,213.1148,213.376,88264.0
2018-04-13 10:20:00,245.01,245.06,244.69,244.69,86367.0,213.3586,213.4022,213.08,213.08,86367.0
2018-04-13 10:25:00,244.7,244.76,244.0,244.25,158658.0,213.0887,213.1409,212.4791,212.6968,158658.0
2018-04-13 10:30:00,244.24,244.44,243.8,244.36,133506.0,212.6881,212.8623,212.3049,212.7926,133506.0
2018-04-13 10:35:00,244.38,244.43,243.93,244.03,107997.0,212.81,212.8535,212.4181,212.5052,107997.0
2018-04-13 10:40:00,244.06,244.35,244.06,244.12,36252.0,212.5313,212.7839,212.5313,212.5836,36252.0
2018-04-13 10:45:00,244.18,244.51,243.96,244.35,96898.0,212.6358,212.9232,212.4443,212.7839,96898.0
2018-04-13 10:50:00,244.35,244.45,244.19,244.28,15428.0,212.7839,212.871,212.6446,212.7229,15428.0
2018-04-13 10:55:00,244.32,244.37,243.64,243.68,37515.0,212.7578,212.8013,212.1656,212.2004,37515.0
2018-04-13 11:00:00,243.6,243.6,243.24,243.46,99223.0,212.1308,212.1308,211.8173,212.0089,99223.0
2018-04-13 11:05:00,243.5,243.85,243.38,243.79,42902.0,212.0437,212.3485,211.9392,212.2962,42902.0
2018-04-13 11:10:00,243.86,243.97,243.63,243.66,43820.0,212.3572,212.453,212.1569,212.183,43820.0
2018-04-13 11:15:00,243.68,243.89,243.64,243.7,35594.0,212.2004,212.3833,212.1656,212.2179,35594.0
2018-04-13 11:20:00,243.78,244.17,243.6,244.17,37014.0,212.2875,212.6271,212.1308,212.6271,37014.0
2018-04-13 11:25:00,244.11,244.24,244.03,244.12,19576.0,212.5749,212.6881,212.5052,212.5836,19576.0
2018-04-13 11:30:00,244.08,244.27,244.05,244.09,27643.0,212.5488,212.7142,212.5226,212.5575,27643.0
2018-04-13 11:35:00,244.07,244.33,243.84,243.97,22768.0,212.5401,212.7665,212.3398,212.453,22768.0
2018-04-13 11:40:00,243.99,244.08,243.8,244.08,11991.0,212.4704,212.5488,212.3049,212.5488,11991.0
2018-04-13 11:45:00,244.13,244.15,243.93,243.93,10880.0,212.5923,212.6097,212.4181,212.4181,10880.0
2018-04-13 11:50:00,243.95,243.98,243.72,243.84,20450.0,212.4356,212.4617,212.2353,212.3398,20450.0
2018-04-13 11:55:00,243.9,244.33,243.9,244.28,28728.0,212.392,212.7665,212.392,212.7229,28728.0
2018-04-13 12:00:00,244.24,244.56,244.24,244.4,19414.0,212.6881,212.9668,212.6881,212.8274,19414.0
2018-04-13 12:05:00,244.42,244.51,244.0,244.06,36757.0,212.8448,212.9232,212.4791,212.5313,36757.0
2018-04-13 12:10:00,244.09,244.15,243.8,244.11,36200.0,212.5575,212.6097,212.3049,212.5749,36200.0
2018-04-13 12:15:00,244.2,244.24,244.07,244.09,47350.0,212.6533,212.6881,212.5401,212.5575,47350.0
2018-04-13 12:20:00,244.11,244.35,244.09,244.25,7989.0,212.5749,212.7839,212.5575,212.6968,7989.0
2018-04-13 12:25:00,244.27,244.46,243.95,244.37,33245.0,212.7142,212.8797,212.4356,212.8013,33245.0
2018-04-13 12:30:00,244.33,244.33,244.02,244.03,10636.0,212.7665,212.7665,212.4965,212.5052,10636.0
2018-04-13 12:35:00,244.03,244.16,243.81,243.91,46246.0,212.5052,212.6184,212.3136,212.4007,46246.0
2018-04-13 12:40:00,243.98,244.07,243.82,243.94,32168.0,212.4617,212.5401,212.3224,212.4268,32168.0
2018-04-13 12:45:00,243.89,243.91,243.66,243.71,47955.0,212.3833,212.4007,212.183,212.2266,47955.0
2018-04-13 12:50:00,243.88,244.04,243.85,243.85,54879.0,212.3746,212.5139,212.3485,212.3485,54879.0
2018-04-13 12:55:00,243.93,244.03,243.82,243.96,8592.0,212.4181,212.5052,212.3224,212.4443,8592.0
2018-04-13 13:00:00,243.94,244.07,243.93,243.95,6220.0,212.4268,212.5401,212.4181,212.4356,6220.0
2018-04-13 13:05:00,243.99,244.24,243.95,244.02,41148.0,212.4704,212.6881,212.4356,212.4965,41148.0
2018-04-13 13:10:00,244.03,244.18,243.99,244.18,12836.0,212.5052,212.6358,212.4704,212.6358,12836.0
2018-04-13 13:15:00,244.19,244.35,244.09,244.09,33215.0,212.6446,212.7839,212.5575,212.5575,33215.0
2018-04-13 13:20:00,244.16,244.46,244.14,244.43,50224.0,212.6184,212.8797,212.601,212.8535,50224.0
2018-04-13 13:25:00,244.43,244.56,244.41,244.46,32121.0,212.8535,212.9668,212.8361,212.8797,32121.0
2018-04-13 13:30:00,244.55,244.55,244.27,244.36,30006.0,212.958,212.958,212.7142,212.7926,30006.0
2018-04-13 13:35:00,244.26,244.35,244.2,244.33,10849.0,212.7055,212.7839,212.6533,212.7665,10849.0
2018-04-13 13:40:00,244.32,244.42,244.31,244.41,12597.0,212.7578,212.8448,212.7491,212.8361,12597.0
2018-04-13 13:45:00,244.36,244.43,244.32,244.41,13013.0,212.7926,212.8535,212.7578,212.8361,13013.0
2018-04-13 13:50:00,244.42,244.5,244.33,244.5,6344.0,212.8448,212.9145,212.7665,212.9145,6344.0
2018-04-13 13:55:00,244.42,244.43,244.18,244.29,14214.0,212.8448,212.8535,212.6358,212.7316,14214.0
2018-04-13 14:00:00,244.31,244.36,244.25,244.32,11496.0,212.7491,212.7926,212.6968,212.7578,11496.0
2018-04-13 14:05:00,244.29,244.42,244.22,244.41,13614.0,212.7316,212.8448,212.6707,212.8361,13614.0
2018-04-13 14:10:00,244.41,244.43,244.26,244.27,5730.0,212.8361,212.8535,212.7055,212.7142,5730.0
2018-04-13 14:15:00,244.24,244.24,243.92,243.97,46894.0,212.6881,212.6881,212.4094,212.453,46894.0
2018-04-13 14:20:00,243.97,244.05,243.91,244.0,9899.0,212.453,212.5226,212.4007,212.4791,9899.0
2018-04-13 14:25:00,243.98,244.11,243.88,244.11,8296.0,212.4617,212.5749,212.3746,212.5749,8296.0
2018-04-13 14:30:00,244.02,244.4,243.9,244.28,41869.0,212.4965,212.8274,212.392,212.7229,41869.0
2018-04-13 14:35:00,244.27,244.31,243.91,243.99,62612.0,212.7142,212.7491,212.4007,212.4704,62612.0
2018-04-13 14:40:00,243.99,244.01,243.78,243.99,15550.0,212.4704,212.4878,212.2875,212.4704,15550.0
2018-04-13 14:45:00,243.96,244.05,243.72,243.72,67169.0,212.4443,212.5226,212.2353,212.2353,67169.0
2018-04-13 14:50:00,243.72,243.87,243.58,243.83,97132.0,212.2353,212.3659,212.1134,212.3311,97132.0
2018-04-13 14:55:00,243.8,243.8,243.59,243.68,46427.0,212.3049,212.3049,212.1221,212.2004,46427.0
2018-04-13 15:00:00,243.64,243.64,243.13,243.14,186147.0,212.1656,212.1656,211.7215,211.7302,186147.0
2018-04-13 15:05:00,243.17,243.28,242.94,243.1,82850.0,211.7563,211.8521,211.556,211.6954,82850.0
2018-04-13 15:10:00,243.07,243.3,243.04,243.22,118438.0,211.6692,211.8695,211.6431,211.7999,118438.0
2018-04-13 15:15:00,243.18,243.2,242.33,242.33,142153.0,211.765,211.7824,211.0248,211.0248,142153.0
2018-04-13 15:20:00,242.41,242.77,242.38,242.61,125793.0,211.0945,211.408,211.0684,211.2687,125793.0
2018-04-13 15:25:00,242.63,242.75,242.45,242.61,34096.0,211.2861,211.3906,211.1293,211.2687,34096.0
2018-04-13 15:30:00,242.57,242.87,242.43,242.68,57906.0,211.2338,211.4951,211.1119,211.3296,57906.0
2018-04-13 15:35:00,242.69,242.82,242.56,242.82,117775.0,211.3383,211.4515,211.2251,211.4515,117775.0
2018-04-13 15:40:00,242.83,243.33,242.83,243.14,83036.0,211.4602,211.8957,211.4602,211.7302,83036.0
2018-04-13 15:45:00,243.14,243.35,243.1,243.23,68875.0,211.7302,211.9131,211.6954,211.8086,68875.0
2018-04-13 15:50:00,243.27,243.74,243.24,243.58,120945.0,211.8434,212.2527,211.8173,212.1134,120945.0
2018-04-13 15:55:00,243.6,243.75,243.41,243.54,207576.0,212.1308,212.2614,211.9653,212.0785,207576.0
2018-04-16 09:30:00,245.12,245.6,245.04,245.18,206825.0,213.4544,213.8724,213.3847,213.5067,206825.0
2018-04-16 09:35:00,245.19,245.27,244.72,245.04,137150.0,213.5154,213.585,213.1061,213.3847,137150.0
2018-04-16 09:40:00,244.97,245.13,244.83,245.12,35052.0,213.3238,213.4631,213.2019,213.4544,35052.0
2018-04-16 09:45:00,245.12,245.4,245.07,245.16,46230.0,213.4544,213.6982,213.4109,213.4892,46230.0
2018-04-16 09:50:00,245.16,245.2,244.8,244.9,51206.0,213.4892,213.5241,213.1758,213.2628,51206.0
2018-04-16 09:55:00,244.89,245.04,244.81,245.03,27107.0,213.2541,213.3847,213.1845,213.376,27107.0
2018-04-16 10:00:00,245.07,245.5,245.07,245.38,88588.0,213.4109,213.7853,213.4109,213.6808,88588.0
2018-04-16 10:05:00,245.35,245.41,245.08,245.22,132273.0,213.6547,213.7069,213.4196,213.5415,132273.0
2018-04-16 10:10:00,245.24,245.3,244.99,245.03,24641.0,213.5589,213.6112,213.3412,213.376,24641.0
2018-04-16 10:15:00,245.09,245.22,244.87,245.06,132770.0,213.4283,213.5415,213.2367,213.4022,132770.0
2018-04-16 10:20:00,245.03,245.35,245.03,245.33,20474.0,213.376,213.6547,213.376,213.6373,20474.0
2018-04-16 10:25:00,245.33,245.69,245.21,245.65,40813.0,213.6373,213.9508,213.5328,213.9159,40813.0
2018-04-16 10:30:00,245.69,245.8,245.5,245.59,45383.0,213.9508,214.0466,213.7853,213.8637,45383.0
2018-04-16 10:35:00,245.62,245.74,245.45,245.68,23585.0,213.8898,213.9943,213.7418,213.9421,23585.0
2018-04-16 10:40:00,245.63,245.7,245.56,245.67,28456.0,213.8985,213.9595,213.8376,213.9334,28456.0
2018-04-16 10:45:00,245.69,245.79,245.31,245.31,18035.0,213.9508,214.0379,213.6199,213.6199,18035.0
2018-04-16 10:50:00,245.3,245.46,245.2,245.43,35566.0,213.6112,213.7505,213.5241,213.7244,35566.0
2018-04-16 10:55:00,245.4,245.46,245.25,245.38,27782.0,213.6982,213.7505,213.5676,213.6808,27782.0
2018-04-16 11:00:00,245.33,245.68,245.32,245.52,23089.0,213.6373,213.9421,213.6286,213.8027,23089.0
2018-04-16 11:05:00,245.51,245.69,245.46,245.56,9460.0,213.794,213.9508,213.7505,213.8376,9460.0
2018-04-16 11:10:00,245.56,245.56,245.25,245.3,29393.0,213.8376,213.8376,213.5676,213.6112,29393.0
2018-04-16 11:15:00,245.26,245.32,245.07,245.32,25219.0,213.5763,213.6286,213.4109,213.6286,25219.0
2018-04-16 11:20:00,245.28,245.56,245.27,245.53,29144.0,213.5937,213.8376,213.585,213.8114,29144.0
2018-04-16 11:25:00,245.51,245.57,245.3,245.55,14635.0,213.794,213.8463,213.6112,213.8289,14635.0
2018-04-16 11:30:00,245.5,245.54,245.25,245.3,14199.0,213.7853,213.8202,213.5676,213.6112,14199.0
2018-04-16 11:35:00,245.34,245.55,245.34,245.5,13834.0,213.646,213.8289,213.646,213.7853,13834.0
2018-04-16 11:40:00,245.54,245.57,245.29,245.34,34384.0,213.8202,213.8463,213.6025,213.646,34384.0
2018-04-16 11:45:00,245.32,245.44,245.25,245.34,13736.0,213.6286,213.7331,213.5676,213.646,13736.0
2018-04-16 11:50:00,245.36,245.5,245.19,245.2,22441.0,213.6634,213.7853,213.5154,213.5241,22441.0
2018-04-16 11:55:00,245.22,245.51,245.2,245.51,50344.0,213.5415,213.794,213.5241,213.794,50344.0
2018-04-16 12:00:00,245.55,245.71,245.52,245.6,77954.0,213.8289,213.9682,213.8027,213.8724,77954.0
2018-04-16 12:05:00,245.63,245.66,245.49,245.56,16883.0,213.8985,213.9247,213.7766,213.8376,16883.0
2018-04-16 12:10:00,245.6,245.78,245.55,245.64,37300.0,213.8724,214.0292,213.8289,213.9072,37300.0
2018-04-16 12:15:00,245.68,245.68,245.54,245.57,22814.0,213.9421,213.9421,213.8202,213.8463,22814.0
2018-04-16 12:20:00,245.6,245.63,245.46,245.57,17618.0,213.8724,213.8985,213.7505,213.8463,17618.0
2018-04-16 12:25:00,245.53,245.66,245.46,245.5,7777.0,213.8114,213.9247,213.7505,213.7853,7777.0
2018-04-16 12:30:00,245.59,245.69,245.49,245.53,10492.0,213.8637,213.9508,213.7766,213.8114,10492.0
2018-04-16 12:35:00,245.54,245.58,245.37,245.5,8289.0,213.8202,213.855,213.6721,213.7853,8289.0
2018-04-16 12:40:00,245.59,245.67,245.54,245.57,15567.0,213.8637,213.9334,213.8202,213.8463,15567.0
2018-04-16 12:45:00,245.58,245.96,245.58,245.96,43448.0,213.855,214.1859,213.855,214.1859,43448.0
2018-04-16 12:50:00,245.97,246.47,245.97,246.36,229970.0,214.1946,214.63,214.1946,214.5342,229970.0
2018-04-16 12:55:00,246.31,246.45,246.28,246.35,97462.0,214.4907,214.6126,214.4646,214.5255,97462.0
2018-04-16 13:00:00,246.38,246.62,246.38,246.48,36375.0,214.5516,214.7606,214.5516,214.6387,36375.0
2018-04-16 13:05:00,246.51,246.64,246.43,246.6,77858.0,214.6648,214.7781,214.5952,214.7432,77858.0
2018-04-16 13:10:00,246.56,246.56,246.47,246.56,23346.0,214.7084,214.7084,214.63,214.7084,23346.0
2018-04-16 13:15:00,246.53,246.6,246.4,246.44,29275.0,214.6823,214.7432,214.5691,214.6039,29275.0
2018-04-16 13:20:00,246.49,246.59,246.47,246.51,9195.0,214.6474,214.7345,214.63,214.6648,9195.0
2018-04-16 13:25:00,246.49,246.54,246.34,246.38,16096.0,214.6474,214.691,214.5168,214.5516,16096.0
2018-04-16 13:30:00,246.37,246.52,246.28,246.49,22361.0,214.5429,214.6736,214.4646,214.6474,22361.0
2018-04-16 13:35:00,246.46,246.56,246.44,246.56,11595.0,214.6213,214.7084,214.6039,214.7084,11595.0
2018-04-16 13:40:00,246.56,246.59,246.4,246.54,25778.0,214.7084,214.7345,214.5691,214.691,25778.0
2018-04-16 13:45:00,246.54,246.61,246.48,246.61,14284.0,214.691,214.7519,214.6387,214.7519,14284.0
2018-04-16 13:50:00,246.64,246.67,246.44,246.55,75818.0,214.7781,214.8042,214.6039,214.6997,75818.0
2018-04-16 13:55:00,246.58,246.59,246.49,246.57,10662.0,214.7258,214.7345,214.6474,214.7171,10662.0
2018-04-16 14:00:00,246.56,246.58,246.16,246.24,71233.0,214.7084,214.7258,214.3601,214.4297,71233.0
2018-04-16 14:05:00,246.22,246.25,245.97,246.11,73526.0,214.4123,214.4384,214.1946,214.3165,73526.0
2018-04-16 14:10:00,246.06,246.21,245.88,245.91,83417.0,214.273,214.4036,214.1162,214.1424,83417.0
2018-04-16 14:15:00,245.92,245.97,245.88,245.88,25206.0,214.1511,214.1946,214.1162,214.1162,25206.0
2018-04-16 14:20:00,245.87,246.02,245.83,245.99,27678.0,214.1075,214.2381,214.0727,214.212,27678.0
2018-04-16 14:25:00,246.0,246.0,245.7,245.82,58078.0,214.2207,214.2207,213.9595,214.064,58078.0
2018-04-16 14:30:00,245.78,246.0,245.72,245.96,25219.0,214.0292,214.2207,213.9769,214.1859,25219.0
2018-04-16 14:35:00,245.99,246.14,245.96,246.0,35175.0,214.212,214.3426,214.1859,214.2207,35175.0
2018-04-16 14:40:00,246.05,246.06,245.87,245.96,8005.0,214.2643,214.273,214.1075,214.1859,8005.0
2018-04-16 14:45:00,245.99,246.1,245.9,246.1,19032.0,214.212,214.3078,214.1336,214.3078,19032.0
2018-04-16 14:50:00,246.11,246.12,245.84,245.87,32533.0,214.3165,214.3252,214.0814,214.1075,32533.0
2018-04-16 14:55:00,245.85,245.9,245.8,245.9,10626.0,214.0901,214.1336,214.0466,214.1336,10626.0
2018-04-16 15:00:00,245.87,246.06,245.84,246.06,29862.0,214.1075,214.273,214.0814,214.273,29862.0
2018-04-16 15:05:00,246.07,246.07,245.83,245.97,13591.0,214.2817,214.2817,214.0727,214.1946,13591.0
2018-04-16 15:10:00,245.97,246.0,245.8,245.92,42409.0,214.1946,214.2207,214.0466,214.1511,42409.0
2018-04-16 15:15:00,245.93,245.95,245.64,245.73,78740.0,214.1598,214.1772,213.9072,213.9856,78740.0
2018-04-16 15:20:00,245.72,245.72,245.55,245.66,34212.0,213.9769,213.9769,213.8289,213.9247,34212.0
2018-04-16 15:25:00,245.66,245.9,245.62,245.85,42647.0,213.9247,214.1336,213.8898,214.0901,42647.0
2018-04-16 15:30:00,245.85,246.0,245.82,245.96,61788.0,214.0901,214.2207,214.064,214.1859,61788.0
2018-04-16 15:35:00,245.93,245.99,245.82,245.99,24702.0,214.1598,214.212,214.064,214.212,24702.0
2018-04-16 15:40:00,246.02,246.33,245.94,246.27,88988.0,214.2381,214.5081,214.1685,214.4558,88988.0
2018-04-16 15:45:00,246.26,246.3,245.86,245.92,144870.0,214.4471,214.482,214.0988,214.1511,144870.0
2018-04-16 15:50:00,245.94,246.07,245.91,245.91,93054.0,214.1685,214.2817,214.1424,214.1424,93054.0
2018-04-16 15:55:00,245.91,245.94,245.6,245.67,256625.0,214.1424,214.1685,213.8724,213.9334,256625.0
2018-04-17 09:30:00,248.1,248.15,247.65,248.03,167819.0,216.0494,216.093,215.6576,215.9885,167819.0
2018-04-17 09:35:00,248.04,248.04,247.58,247.74,76684.0,215.9972,215.9972,215.5966,215.7359,76684.0
2018-04-17 09:40:00,247.76,247.97,247.62,247.62,69974.0,215.7534,215.9362,215.6315,215.6315,69974.0
2018-04-17 09:45:00,247.65,247.92,247.65,247.88,81772.0,215.6576,215.8927,215.6576,215.8579,81772.0
2018-04-17 09:50:00,247.86,247.92,247.67,247.72,53466.0,215.8404,215.8927,215.675,215.7185,53466.0
2018-04-17 09:55:00,247.71,247.89,247.71,247.82,24575.0,215.7098,215.8666,215.7098,215.8056,24575.0
2018-04-17 10:00:00,247.9,248.23,247.9,248.13,85963.0,215.8753,216.1626,215.8753,216.0756,85963.0
2018-04-17 10:05:00,248.13,248.3,247.99,248.14,66300.0,216.0756,216.2236,215.9537,216.0843,66300.0
2018-04-17 10:10:00,248.14,248.23,247.95,247.95,50623.0,216.0843,216.1626,215.9188,215.9188,50623.0
2018-04-17 10:15:00,247.95,248.06,247.79,247.9,26315.0,215.9188,216.0146,215.7795,215.8753,26315.0
2018-04-17 10:20:00,247.89,247.9,247.75,247.84,18819.0,215.8666,215.8753,215.7447,215.823,18819.0
2018-04-17 10:25:00,247.84,247.91,247.55,247.71,85446.0,215.823,215.884,215.5705,215.7098,85446.0
2018-04-17 10:30:00,247.73,247.86,247.64,247.79,31617.0,215.7272,215.8404,215.6489,215.7795,31617.0
2018-04-17 10:35:00,247.79,247.93,247.76,247.89,33424.0,215.7795,215.9014,215.7534,215.8666,33424.0
2018-04-17 10:40:00,247.89,247.95,247.73,247.88,38933.0,215.8666,215.9188,215.7272,215.8579,38933.0
2018-04-17 10:45:00,247.89,248.01,247.84,247.99,36396.0,215.8666,215.9711,215.823,215.9537,36396.0
2018-04-17 10:50:00,247.98,248.29,247.98,248.24,103927.0,215.9449,216.2149,215.9449,216.1714,103927.0
2018-04-17 10:55:00,248.25,248.38,248.19,248.22,99793.0,216.1801,216.2933,216.1278,216.1539,99793.0
2018-04-17 11:00:00,248.24,248.48,248.24,248.43,75173.0,216.1714,216.3804,216.1714,216.3368,75173.0
2018-04-17 11:05:00,248.45,248.46,248.2,248.23,71583.0,216.3542,216.3629,216.1365,216.1626,71583.0
2018-04-17 11:10:00,248.23,248.37,248.16,248.21,23219.0,216.1626,216.2846,216.1017,216.1452,23219.0
2018-04-17 11:15:00,248.2,248.29,248.15,248.15,38400.0,216.1365,216.2149,216.093,216.093,38400.0
2018-04-17 11:20:00,248.14,248.48,248.14,248.37,34991.0,216.0843,216.3804,216.0843,216.2846,34991.0
2018-04-17 11:25:00,248.36,248.39,248.26,248.28,55027.0,216.2759,216.302,216.1888,216.2062,55027.0
2018-04-17 11:30:00,248.27,248.3,248.17,248.24,21965.0,216.1975,216.2236,216.1104,216.1714,21965.0
2018-04-17 11:35:00,248.25,248.26,248.08,248.12,22406.0,216.1801,216.1888,216.032,216.0669,22406.0
2018-04-17 11:40:00,248.09,248.14,248.0,248.06,37014.0,216.0407,216.0843,215.9624,216.0146,37014.0
2018-04-17 11:45:00,248.06,248.17,248.06,248.17,6373.0,216.0146,216.1104,216.0146,216.1104,6373.0
2018-04-17 11:50:00,248.2,248.26,248.14,248.2,25639.0,216.1365,216.1888,216.0843,216.1365,25639.0
2018-04-17 11:55:00,248.2,248.26,248.08,248.12,14834.0,216.1365,216.1888,216.032,216.0669,14834.0
2018-04-17 12:00:00,248.14,248.31,248.14,248.25,17196.0,216.0843,216.2323,216.0843,216.1801,17196.0
2018-04-17 12:05:00,248.25,248.29,248.2,248.22,52782.0,216.1801,216.2149,216.1365,216.1539,52782.0
2018-04-17 12:10:00,248.23,248.29,248.2,248.26,6853.0,216.1626,216.2149,216.1365,216.1888,6853.0
2018-04-17 12:15:00,248.24,248.26,248.17,248.22,20167.0,216.1714,216.1888,216.1104,216.1539,20167.0
2018-04-17 12:20:00,248.23,248.26,248.11,248.15,21599.0,216.1626,216.1888,216.0582,216.093,21599.0
2018-04-17 12:25:00,248.19,248.25,248.13,248.14,9566.0,216.1278,216.1801,216.0756,216.0843,9566.0
2018-04-17 12:30:00,248.13,248.16,247.92,247.93,28889.0,216.0756,216.1017,215.8927,215.9014,28889.0
2018-04-17 12:35:00,247.93,247.93,247.66,247.78,34464.0,215.9014,215.9014,215.6663,215.7708,34464.0
2018-04-17 12:40:00,247.8,247.85,247.71,247.71,11049.0,215.7882,215.8317,215.7098,215.7098,11049.0
2018-04-17 12:45:00,247.71,247.86,247.67,247.79,25067.0,215.7098,215.8404,215.675,215.7795,25067.0
2018-04-17 12:50:00,247.77,247.9,247.77,247.79,12836.0,215.7621,215.8753,215.7621,215.7795,12836.0
2018-04-17 12:55:00,247.77,247.82,247.71,247.77,18957.0,215.7621,215.8056,215.7098,215.7621,18957.0
2018-04-17 13:00:00,247.77,247.85,247.6,247.84,19672.0,215.7621,215.8317,215.614,215.823,19672.0
2018-04-17 13:05:00,247.84,247.86,247.69,247.69,17462.0,215.823,215.8404,215.6924,215.6924,17462.0
2018-04-17 13:10:00,247.69,247.83,247.62,247.67,56660.0,215.6924,215.8143,215.6315,215.675,56660.0
2018-04-17 13:15:00,247.68,247.69,247.27,247.41,88201.0,215.6837,215.6924,215.3267,215.4486,88201.0
2018-04-17 13:20:00,247.41,247.57,247.36,247.55,30911.0,215.4486,215.5879,215.405,215.5705,30911.0
2018-04-17 13:25:00,247.52,247.73,247.5,247.72,17307.0,215.5444,215.7272,215.527,215.7185,17307.0
2018-04-17 13:30:00,247.76,247.77,247.57,247.75,22527.0,215.7534,215.7621,215.5879,215.7447,22527.0
2018-04-17 13:35:00,247.75,247.79,247.64,247.72,18975.0,215.7447,215.7795,215.6489,215.7185,18975.0
2018-04-17 13:40:00,247.72,247.77,247.68,247.77,13099.0,215.7185,215.7621,215.6837,215.7621,13099.0
2018-04-17 13:45:00,247.8,247.92,247.77,247.81,24891.0,215.7882,215.8927,215.7621,215.7969,24891.0
2018-04-17 13:50:00,247.79,247.79,247.51,247.64,27765.0,215.7795,215.7795,215.5357,215.6489,27765.0
2018-04-17 13:55:00,247.68,247.81,247.68,247.74,34901.0,215.6837,215.7969,215.6837,215.7359,34901.0
2018-04-17 14:00:00,247.71,248.0,247.7,247.92,39978.0,215.7098,215.9624,215.7011,215.8927,39978.0
2018-04-17 14:05:00,247.92,247.92,247.76,247.79,12853.0,215.8927,215.8927,215.7534,215.7795,12853.0
2018-04-17 14:10:00,247.73,247.73,247.63,247.7,78598.0,215.7272,215.7272,215.6402,215.7011,78598.0
2018-04-17 14:15:00,247.68,247.79,247.62,247.64,57664.0,215.6837,215.7795,215.6315,215.6489,57664.0
2018-04-17 14:20:00,247.61,247.67,247.36,247.39,65045.0,215.6227,215.675,215.405,215.4312,65045.0
2018-04-17 14:25:00,247.38,247.6,247.31,247.53,18250.0,215.4225,215.614,215.3615,215.5531,18250.0
2018-04-17 14:30:00,247.53,247.63,247.45,247.58,9463.0,215.5531,215.6402,215.4834,215.5966,9463.0
2018-04-17 14:35:00,247.59,247.73,247.59,247.7,15968.0,215.6053,215.7272,215.6053,215.7011,15968.0
2018-04-17 14:40:00,247.68,247.8,247.67,247.76,19043.0,215.6837,215.7882,215.675,215.7534,19043.0
2018-04-17 14:45:00,247.78,247.85,247.71,247.75,10968.0,215.7708,215.8317,215.7098,215.7447,10968.0
2018-04-17 14:50:00,247.8,247.89,247.62,247.63,15720.0,215.7882,215.8666,215.6315,215.6402,15720.0
2018-04-17 14:55:00,247.65,247.89,247.64,247.85,13629.0,215.6576,215.8666,215.6489,215.8317,13629.0
2018-04-17 15:00:00,247.82,247.9,247.71,247.79,66201.0,215.8056,215.8753,215.7098,215.7795,66201.0
2018-04-17 15:05:00,247.85,248.06,247.85,248.03,40016.0,215.8317,216.0146,215.8317,215.9885,40016.0
2018-04-17 15:10:00,248.04,248.18,247.93,247.93,60573.0,215.9972,216.1191,215.9014,215.9014,60573.0
2018-04-17 15:15:00,247.94,248.24,247.93,248.2,51038.0,215.9101,216.1714,215.9014,216.1365,51038.0
2018-04-17 15:20:00,248.2,248.35,248.13,248.13,117278.0,216.1365,216.2671,216.0756,216.0756,117278.0
2018-04-17 15:25:00,248.16,248.28,248.15,248.23,22365.0,216.1017,216.2062,216.093,216.1626,22365.0
2018-04-17 15:30:00,248.24,248.37,248.19,248.22,62492.0,216.1714,216.2846,216.1278,216.1539,62492.0
2018-04-17 15:35:00,248.22,248.38,248.13,248.13,40593.0,216.1539,216.2933,216.0756,216.0756,40593.0
2018-04-17 15:40:00,248.16,248.26,248.01,248.24,88482.0,216.1017,216.1888,215.9711,216.1714,88482.0
2018-04-17 15:45:00,248.25,248.27,248.15,248.23,68577.0,216.1801,216.1975,216.093,216.1626,68577.0
2018-04-17 15:50:00,248.25,248.27,247.92,247.94,196572.0,216.1801,216.1975,215.8927,215.9101,196572.0
2018-04-17 15:55:00,247.94,247.94,247.75,247.8,132396.0,215.9101,215.9101,215.7447,215.7882,132396.0
2018-04-18 09:30:00,247.88,248.14,247.84,248.01,253750.0,215.8579,216.0843,215.823,215.9711,253750.0
2018-04-18 09:35:00,247.99,248.23,247.7,247.71,87633.0,215.9537,216.1626,215.7011,215.7098,87633.0
2018-04-18 09:40:00,247.7,248.05,247.7,247.98,56689.0,215.7011,216.0059,215.7011,215.9449,56689.0
2018-04-18 09:45:00,247.98,248.05,247.85,247.96,49560.0,215.9449,216.0059,215.8317,215.9275,49560.0
2018-04-18 09:50:00,247.96,248.07,247.85,247.86,32602.0,215.9275,216.0233,215.8317,215.8404,32602.0
2018-04-18 09:55:00,247.89,247.96,247.8,247.83,14285.0,215.8666,215.9275,215.7882,215.8143,14285.0
2018-04-18 10:00:00,247.77,247.77,247.45,247.58,32204.0,215.7621,215.7621,215.4834,215.5966,32204.0
2018-04-18 10:05:00,247.54,247.54,247.33,247.49,28422.0,215.5618,215.5618,215.3789,215.5182,28422.0
2018-04-18 10:10:00,247.44,247.45,247.08,247.13,49966.0,215.4747,215.4834,215.1612,215.2048,49966.0
2018-04-18 10:15:00,247.12,247.38,247.1,247.24,39365.0,215.196,215.4225,215.1786,215.3005,39365.0
2018-04-18 10:20:00,247.24,247.53,247.24,247.49,49558.0,215.3005,215.5531,215.3005,215.5182,49558.0
2018-04-18 10:25:00,247.47,247.59,247.43,247.59,23477.0,215.5008,215.6053,215.466,215.6053,23477.0
2018-04-18 10:30:00,247.58,247.66,247.48,247.51,36447.0,215.5966,215.6663,215.5095,215.5357,36447.0
2018-04-18 10:35:00,247.49,247.75,247.49,247.54,30284.0,215.5182,215.7447,215.5182,215.5618,30284.0
2018-04-18 10:40:00,247.56,247.73,247.42,247.66,50662.0,215.5792,215.7272,215.4573,215.6663,50662.0
2018-04-18 10:45:00,247.72,247.76,247.63,247.71,28608.0,215.7185,215.7534,215.6402,215.7098,28608.0
2018-04-18 10:50:00,247.72,247.75,247.57,247.6,12269.0,215.7185,215.7447,215.5879,215.614,12269.0
2018-04-18 10:55:00,247.56,247.71,247.56,247.68,11261.0,215.5792,215.7098,215.5792,215.6837,11261.0
2018-04-18 11:00:00,247.69,247.96,247.69,247.91,53598.0,215.6924,215.9275,215.6924,215.884,53598.0
2018-04-18 11:05:00,247.93,248.03,247.9,247.96,20283.0,215.9014,215.9885,215.8753,215.9275,20283.0
2018-04-18 11:10:00,247.98,248.01,247.88,247.88,19460.0,215.9449,215.9711,215.8579,215.8579,19460.0
2018-04-18 11:15:00,247.83,247.83,247.7,247.76,26379.0,215.8143,215.8143,215.7011,215.7534,26379.0
2018-04-18 11:20:00,247.74,247.86,247.71,247.83,41409.0,215.7359,215.8404,215.7098,215.8143,41409.0
2018-04-18 11:25:00,247.85,248.01,247.83,247.9,41399.0,215.8317,215.9711,215.8143,215.8753,41399.0
2018-04-18 11:30:00,247.94,248.0,247.8,247.94,167309.0,215.9101,215.9624,215.7882,215.9101,167309.0
2018-04-18 11:35:00,247.96,248.08,247.89,248.04,49505.0,215.9275,216.032,215.8666,215.9972,49505.0
2018-04-18 11:40:00,248.04,248.05,247.82,247.85,57255.0,215.9972,216.0059,215.8056,215.8317,57255.0
2018-04-18 11:45:00,247.85,247.94,247.73,247.89,130588.0,215.8317,215.9101,215.7272,215.8666,130588.0
2018-04-18 11:50:00,247.94,247.99,247.84,247.99,8338.0,215.9101,215.9537,215.823,215.9537,8338.0
2018-04-18 11:55:00,247.97,247.98,247.67,247.67,31523.0,215.9362,215.9449,215.675,215.675,31523.0
2018-04-18 12:00:00,247.71,247.86,247.71,247.83,4401.0,215.7098,215.8404,215.7098,215.8143,4401.0
2018-04-18 12:05:00,247.81,247.89,247.78,247.85,16046.0,215.7969,215.8666,215.7708,215.8317,16046.0
2018-04-18 12:10:00,247.86,247.93,247.86,247.89,6745.0,215.8404,215.9014,215.8404,215.8666,6745.0
2018-04-18 12:15:00,247.89,247.92,247.84,247.87,2500.0,215.8666,215.8927,215.823,215.8492,2500.0
2018-04-18 12:20:00,247.85,247.85,247.66,247.8,33205.0,215.8317,215.8317,215.6663,215.7882,33205.0
2018-04-18 12:25:00,247.76,247.81,247.7,247.7,5920.0,215.7534,215.7969,215.7011,215.7011,5920.0
2018-04-18 12:30:00,247.68,247.74,247.6,247.6,6413.0,215.6837,215.7359,215.614,215.614,6413.0
2018-04-18 12:35:00,247.6,247.67,247.39,247.42,11779.0,215.614,215.675,215.4312,215.4573,11779.0
2018-04-18 12:40:00,247.43,247.51,247.39,247.43,17075.0,215.466,215.5357,215.4312,215.466,17075.0
2018-04-18 12:45:00,247.42,247.5,247.3,247.41,18187.0,215.4573,215.527,215.3528,215.4486,18187.0
2018-04-18 12:50:00,247.4,247.53,247.36,247.48,12303.0,215.4399,215.5531,215.405,215.5095,12303.0
2018-04-18 12:55:00,247.49,247.58,247.45,247.55,132526.0,215.5182,215.5966,215.4834,215.5705,132526.0
2018-04-18 13:00:00,247.52,247.71,247.5,247.7,8453.0,215.5444,215.7098,215.527,215.7011,8453.0
2018-04-18 13:05:00,247.68,247.7,247.6,247.66,11725.0,215.6837,215.7011,215.614,215.6663,11725.0
2018-04-18 13:10:00,247.68,247.82,247.63,247.8,12914.0,215.6837,215.8056,215.6402,215.7882,12914.0
2018-04-18 13:15:00,247.82,247.86,247.75,247.81,23938.0,215.8056,215.8404,215.7447,215.7969,23938.0
2018-04-18 13:20:00,247.84,247.85,247.66,247.66,17908.0,215.823,215.8317,215.6663,215.6663,17908.0
2018-04-18 13:25:00,247.67,247.76,247.66,247.72,5367.0,215.675,215.7534,215.6663,215.7185,5367.0
2018-04-18 13:30:00,247.75,247.8,247.61,247.7,6078.0,215.7447,215.7882,215.6227,215.7011,6078.0
2018-04-18 13:35:00,247.74,247.86,247.72,247.72,18647.0,215.7359,215.8404,215.7185,215.7185,18647.0
2018-04-18 13:40:00,247.69,247.69,247.55,247.56,27636.0,215.6924,215.6924,215.5705,215.5792,27636.0
2018-04-18 13:45:00,247.56,247.65,247.43,247.43,27214.0,215.5792,215.6576,215.466,215.466,27214.0
2018-04-18 13:50:00,247.51,247.57,247.49,247.57,2947.0,215.5357,215.5879,215.5182,215.5879,2947.0
2018-04-18 13:55:00,247.59,247.59,247.33,247.39,13958.0,215.6053,215.6053,215.3789,215.4312,13958.0
2018-04-18 14:00:00,247.35,247.44,247.14,247.42,29405.0,215.3963,215.4747,215.2135,215.4573,29405.0
2018-04-18 14:05:00,247.43,247.71,247.43,247.64,19728.0,215.466,215.7098,215.466,215.6489,19728.0
2018-04-18 14:10:00,247.66,247.77,247.66,247.75,24895.0,215.6663,215.7621,215.6663,215.7447,24895.0
2018-04-18 14:15:00,247.76,247.85,247.76,247.81,13955.0,215.7534,215.8317,215.7534,215.7969,13955.0
2018-04-18 14:20:00,247.82,247.87,247.76,247.76,43612.0,215.8056,215.8492,215.7534,215.7534,43612.0
2018-04-18 14:25:00,247.78,247.82,247.77,247.79,14106.0,215.7708,215.8056,215.7621,215.7795,14106.0
2018-04-18 14:30:00,247.8,247.86,247.71,247.74,11608.0,215.7882,215.8404,215.7098,215.7359,11608.0
2018-04-18 14:35:00,247.74,247.81,247.56,247.56,11823.0,215.7359,215.7969,215.5792,215.5792,11823.0
2018-04-18 14:40:00,247.56,247.62,247.55,247.62,6570.0,215.5792,215.6315,215.5705,215.6315,6570.0
2018-04-18 14:45:00,247.61,247.75,247.51,247.71,20822.0,215.6227,215.7447,215.5357,215.7098,20822.0
2018-04-18 14:50:00,247.69,247.86,247.69,247.77,23229.0,215.6924,215.8404,215.6924,215.7621,23229.0
2018-04-18 14:55:00,247.78,247.88,247.61,247.63,28820.0,215.7708,215.8579,215.6227,215.6402,28820.0
2018-04-18 15:00:00,247.64,247.72,247.53,247.72,18337.0,215.6489,215.7185,215.5531,215.7185,18337.0
2018-04-18 15:05:00,247.72,247.81,247.67,247.68,13986.0,215.7185,215.7969,215.675,215.6837,13986.0
2018-04-18 15:10:00,247.71,247.87,247.65,247.69,35688.0,215.7098,215.8492,215.6576,215.6924,35688.0
2018-04-18 15:15:00,247.68,247.83,247.68,247.76,53040.0,215.6837,215.8143,215.6837,215.7534,53040.0
2018-04-18 15:20:00,247.76,247.85,247.65,247.66,20456.0,215.7534,215.8317,215.6576,215.6663,20456.0
2018-04-18 15:25:00,247.66,247.76,247.65,247.69,6777.0,215.6663,215.7534,215.6576,215.6924,6777.0
2018-04-18 15:30:00,247.68,247.72,247.6,247.65,16158.0,215.6837,215.7185,215.614,215.6576,16158.0
2018-04-18 15:35:00,247.66,247.73,247.61,247.7,17633.0,215.6663,215.7272,215.6227,215.7011,17633.0
2018-04-18 15:40:00,247.64,247.64,247.49,247.58,12656.0,215.6489,215.6489,215.5182,215.5966,12656.0
2018-04-18 15:45:00,247.53,247.61,247.38,247.42,47170.0,215.5531,215.6227,215.4225,215.4573,47170.0
2018-04-18 15:50:00,247.4,247.51,247.36,247.46,50602.0,215.4399,215.5357,215.405,215.4921,50602.0
2018-04-18 15:55:00,247.47,247.54,247.36,247.4,129893.0,215.5008,215.5618,215.405,215.4399,129893.0
2018-04-19 09:30:00,246.92,247.23,246.46,246.57,110015.0,215.0219,215.2918,214.6213,214.7171,110015.0
2018-04-19 09:35:00,246.57,246.93,246.39,246.8,196880.0,214.7171,215.0306,214.5603,214.9174,196880.0
2018-04-19 09:40:00,246.87,247.01,246.53,246.57,64557.0,214.9783,215.1003,214.6823,214.7171,64557.0
2018-04-19 09:45:00,246.57,246.66,246.26,246.41,51719.0,214.7171,214.7955,214.4471,214.5778,51719.0
2018-04-19 09:50:00,246.4,246.55,246.25,246.54,21515.0,214.5691,214.6997,214.4384,214.691,21515.0
2018-04-19 09:55:00,246.55,246.72,246.45,246.71,42848.0,214.6997,214.8477,214.6126,214.839,42848.0
2018-04-19 10:00:00,246.66,246.8,246.59,246.67,26343.0,214.7955,214.9174,214.7345,214.8042,26343.0
2018-04-19 10:05:00,246.64,246.64,246.44,246.53,42725.0,214.7781,214.7781,214.6039,214.6823,42725.0
2018-04-19 10:10:00,246.51,247.07,246.42,247.07,35490.0,214.6648,215.1525,214.5865,215.1525,35490.0
2018-04-19 10:15:00,247.06,247.25,247.02,247.14,46271.0,215.1438,215.3092,215.109,215.2135,46271.0
2018-04-19 10:20:00,247.12,247.19,247.09,247.14,22857.0,215.196,215.257,215.1699,215.2135,22857.0
2018-04-19 10:25:00,247.25,247.41,247.17,247.21,41069.0,215.3092,215.4486,215.2396,215.2744,41069.0
2018-04-19 10:30:00,247.22,247.48,247.05,247.39,26927.0,215.2831,215.5095,215.1351,215.4312,26927.0
2018-04-19 10:35:00,247.4,247.58,247.31,247.45,37343.0,215.4399,215.5966,215.3615,215.4834,37343.0
2018-04-19 10:40:00,247.42,247.42,247.12,247.16,28480.0,215.4573,215.4573,215.196,215.2309,28480.0
2018-04-19 10:45:00,247.13,247.3,247.08,247.21,43267.0,215.2048,215.3528,215.1612,215.2744,43267.0
2018-04-19 10:50:00,247.26,247.29,246.88,246.99,43174.0,215.318,215.3441,214.987,215.0828,43174.0
2018-04-19 10:55:00,246.98,247.11,246.78,247.11,31066.0,215.0741,215.1873,214.9,215.1873,31066.0
2018-04-19 11:00:00,247.12,247.12,246.75,246.94,27463.0,215.196,215.196,214.8738,215.0393,27463.0
2018-04-19 11:05:00,246.89,247.08,246.84,246.88,19206.0,214.9958,215.1612,214.9522,214.987,19206.0
2018-04-19 11:10:00,246.86,246.93,246.65,246.73,41909.0,214.9696,215.0306,214.7868,214.8564,41909.0
2018-04-19 11:15:00,246.68,246.91,246.67,246.82,31022.0,214.8129,215.0132,214.8042,214.9348,31022.0
2018-04-19 11:20:00,246.8,246.87,246.63,246.84,24704.0,214.9174,214.9783,214.7693,214.9522,24704.0
2018-04-19 11:25:00,246.92,247.0,246.75,246.99,14179.0,215.0219,215.0915,214.8738,215.0828,14179.0
2018-04-19 11:30:00,246.94,246.97,246.57,246.72,27937.0,215.0393,215.0654,214.7171,214.8477,27937.0
2018-04-19 11:35:00,246.72,246.82,246.53,246.58,13492.0,214.8477,214.9348,214.6823,214.7258,13492.0
2018-04-19 11:40:00,246.55,246.74,246.52,246.72,8759.0,214.6997,214.8651,214.6736,214.8477,8759.0
2018-04-19 11:45:00,246.72,246.75,246.55,246.74,14357.0,214.8477,214.8738,214.6997,214.8651,14357.0
2018-04-19 11:50:00,246.76,246.79,246.39,246.42,34797.0,214.8825,214.9087,214.5603,214.5865,34797.0
2018-04-19 11:55:00,246.42,246.52,246.25,246.25,18661.0,214.5865,214.6736,214.4384,214.4384,18661.0
2018-04-19 12:00:00,246.23,246.23,246.05,246.23,41160.0,214.421,214.421,214.2643,214.421,41160.0
2018-04-19 12:05:00,246.22,246.22,245.91,246.07,46940.0,214.4123,214.4123,214.1424,214.2817,46940.0
2018-04-19 12:10:00,246.02,246.07,245.94,245.99,15946.0,214.2381,214.2817,214.1685,214.212,15946.0
2018-04-19 12:15:00,245.98,246.2,245.98,246.15,9649.0,214.2033,214.3949,214.2033,214.3514,9649.0
2018-04-19 12:20:00,246.16,246.25,246.11,246.12,9848.0,214.3601,214.4384,214.3165,214.3252,9848.0
2018-04-19 12:25:00,246.14,246.18,245.91,246.03,17316.0,214.3426,214.3775,214.1424,214.2469,17316.0
2018-04-19 12:30:00,246.06,246.22,246.04,246.19,12796.0,214.273,214.4123,214.2556,214.3862,12796.0
2018-04-19 12:35:00,246.17,246.35,246.06,246.25,16605.0,214.3688,214.5255,214.273,214.4384,16605.0
2018-04-19 12:40:00,246.22,246.25,246.1,246.22,12194.0,214.4123,214.4384,214.3078,214.4123,12194.0
2018-04-19 12:45:00,246.19,246.4,246.09,246.26,39070.0,214.3862,214.5691,214.2991,214.4471,39070.0
2018-04-19 12:50:00,246.23,246.31,246.13,246.21,10972.0,214.421,214.4907,214.3339,214.4036,10972.0
2018-04-19 12:55:00,246.18,246.18,245.75,245.98,49739.0,214.3775,214.3775,214.003,214.2033,49739.0
2018-04-19 13:00:00,245.88,245.91,245.77,245.84,14136.0,214.1162,214.1424,214.0204,214.0814,14136.0
2018-04-19 13:05:00,245.81,245.9,245.66,245.73,81570.0,214.0553,214.1336,213.9247,213.9856,81570.0
2018-04-19 13:10:00,245.71,245.74,245.6,245.74,22386.0,213.9682,213.9943,213.8724,213.9943,22386.0
2018-04-19 13:15:00,245.69,245.79,245.66,245.67,15430.0,213.9508,214.0379,213.9247,213.9334,15430.0
2018-04-19 13:20:00,245.65,245.84,245.63,245.74,9946.0,213.9159,214.0814,213.8985,213.9943,9946.0
2018-04-19 13:25:00,245.69,245.75,245.56,245.6,6314.0,213.9508,214.003,213.8376,213.8724,6314.0
2018-04-19 13:30:00,245.6,245.85,245.58,245.58,19181.0,213.8724,214.0901,213.855,213.855,19181.0
2018-04-19 13:35:00,245.55,245.94,245.49,245.9,52336.0,213.8289,214.1685,213.7766,214.1336,52336.0
2018-04-19 13:40:00,245.9,246.06,245.84,246.06,68466.0,214.1336,214.273,214.0814,214.273,68466.0
2018-04-19 13:45:00,246.05,246.07,245.95,246.02,22229.0,214.2643,214.2817,214.1772,214.2381,22229.0
2018-04-19 13:50:00,246.04,246.26,246.03,246.22,28530.0,214.2556,214.4471,214.2469,214.4123,28530.0
2018-04-19 13:55:00,246.25,246.26,245.99,246.1,30855.0,214.4384,214.4471,214.212,214.3078,30855.0
2018-04-19 14:00:00,246.08,246.28,246.0,246.0,16041.0,214.2904,214.4646,214.2207,214.2207,16041.0
2018-04-19 14:05:00,246.0,246.17,245.98,246.06,10842.0,214.2207,214.3688,214.2033,214.273,10842.0
2018-04-19 14:10:00,246.1,246.21,246.01,246.02,11195.0,214.3078,214.4036,214.2294,214.2381,11195.0
2018-04-19 14:15:00,246.02,246.03,245.85,245.85,11873.0,214.2381,214.2469,214.0901,214.0901,11873.0
2018-04-19 14:20:00,245.9,245.93,245.66,245.74,45071.0,214.1336,214.1598,213.9247,213.9943,45071.0
2018-04-19 14:25:00,245.7,245.92,245.65,245.85,26629.0,213.9595,214.1511,213.9159,214.0901,26629.0
2018-04-19 14:30:00,245.82,246.01,245.82,245.96,37701.0,214.064,214.2294,214.064,214.1859,37701.0
2018-04-19 14:35:00,245.97,246.06,245.78,246.06,15244.0,214.1946,214.273,214.0292,214.273,15244.0
2018-04-19 14:40:00,246.04,246.19,246.01,246.17,21933.0,214.2556,214.3862,214.2294,214.3688,21933.0
2018-04-19 14:45:00,246.16,246.22,246.04,246.06,15454.0,214.3601,214.4123,214.2556,214.273,15454.0
2018-04-19 14:50:00,246.02,246.17,245.93,246.01,23482.0,214.2381,214.3688,214.1598,214.2294,23482.0
2018-04-19 14:55:00,246.06,246.28,246.05,246.22,37108.0,214.273,214.4646,214.2643,214.4123,37108.0
2018-04-19 15:00:00,246.21,246.38,246.14,246.29,29031.0,214.4036,214.5516,214.3426,214.4733,29031.0
2018-04-19 15:05:00,246.31,246.44,246.17,246.41,49385.0,214.4907,214.6039,214.3688,214.5778,49385.0
2018-04-19 15:10:00,246.39,246.41,246.23,246.25,21481.0,214.5603,214.5778,214.421,214.4384,21481.0
2018-04-19 15:15:00,246.24,246.3,246.12,246.3,65636.0,214.4297,214.482,214.3252,214.482,65636.0
2018-04-19 15:20:00,246.3,246.32,246.08,246.08,78888.0,214.482,214.4994,214.2904,214.2904,78888.0
2018-04-19 15:25:00,246.07,246.07,245.95,246.01,16093.0,214.2817,214.2817,214.1772,214.2294,16093.0
2018-04-19 15:30:00,245.97,246.46,245.91,246.46,153253.0,214.1946,214.6213,214.1424,214.6213,153253.0
2018-04-19 15:35:00,246.45,247.14,246.44,246.78,415123.0,214.6126,215.2135,214.6039,214.9,415123.0
2018-04-19 15:40:00,246.77,246.98,246.61,246.88,58207.0,214.8913,215.0741,214.7519,214.987,58207.0
2018-04-19 15:45:00,246.86,246.93,246.59,246.68,35892.0,214.9696,215.0306,214.7345,214.8129,35892.0
2018-04-19 15:50:00,246.68,246.86,246.51,246.52,75511.0,214.8129,214.9696,214.6648,214.6736,75511.0
2018-04-19 15:55:00,246.54,246.68,246.4,246.62,209099.0,214.691,214.8129,214.5691,214.7606,209099.0
2018-04-20 09:30:00,246.37,246.66,246.09,246.16,61196.0,214.6588,214.9114,214.4148,214.4758,61196.0
2018-04-20 09:35:00,246.15,246.26,246.01,246.17,79247.0,214.4671,214.5629,214.3451,214.4845,79247.0
2018-04-20 09:40:00,246.16,246.23,245.99,245.99,26250.0,214.4758,214.5368,214.3277,214.3277,26250.0
2018-04-20 09:45:00,246.07,246.17,245.94,246.1,17922.0,214.3974,214.4845,214.2841,214.4235,17922.0
2018-04-20 09:50:00,246.1,246.3,246.06,246.06,85475.0,214.4235,214.5978,214.3887,214.3887,85475.0
2018-04-20 09:55:00,246.15,246.23,246.08,246.18,15594.0,214.4671,214.5368,214.4061,214.4932,15594.0
2018-04-20 10:00:00,246.25,246.25,246.0,246.0,12800.0,214.5542,214.5542,214.3364,214.3364,12800.0
2018-04-20 10:05:00,246.0,246.11,245.83,245.88,15173.0,214.3364,214.4322,214.1883,214.2318,15173.0
2018-04-20 10:10:00,245.8,245.83,245.63,245.78,34200.0,214.1621,214.1883,214.014,214.1447,34200.0
2018-04-20 10:15:00,245.71,245.87,245.68,245.85,27636.0,214.0837,214.2231,214.0576,214.2057,27636.0
2018-04-20 10:20:00,245.85,245.91,245.75,245.8,17149.0,214.2057,214.258,214.1186,214.1621,17149.0
2018-04-20 10:25:00,245.85,245.97,245.77,245.96,11597.0,214.2057,214.3103,214.136,214.3015,11597.0
2018-04-20 10:30:00,245.91,246.01,245.88,245.95,33515.0,214.258,214.3451,214.2318,214.2928,33515.0
2018-04-20 10:35:00,245.94,245.99,245.7,245.98,15463.0,214.2841,214.3277,214.075,214.319,15463.0
2018-04-20 10:40:00,245.97,245.98,245.62,245.81,51237.0,214.3103,214.319,214.0053,214.1708,51237.0
2018-04-20 10:45:00,245.77,245.81,245.52,245.52,10720.0,214.136,214.1708,213.9182,213.9182,10720.0
2018-04-20 10:50:00,245.54,245.63,245.05,245.15,50285.0,213.9356,214.014,213.5087,213.5958,50285.0
2018-04-20 10:55:00,245.11,245.32,245.1,245.17,24045.0,213.5609,213.7439,213.5522,213.6132,24045.0
2018-04-20 11:00:00,245.14,245.19,244.59,244.68,49089.0,213.5871,213.6307,213.1079,213.1863,49089.0
2018-04-20 11:05:00,244.71,244.8,244.51,244.51,34212.0,213.2124,213.2908,213.0382,213.0382,34212.0
2018-04-20 11:10:00,244.5,244.51,244.05,244.26,65059.0,213.0295,213.0382,212.6374,212.8204,65059.0
2018-04-20 11:15:00,244.23,244.51,244.15,244.47,40324.0,212.7942,213.0382,212.7245,213.0033,40324.0
2018-04-20 11:20:00,244.5,244.62,244.45,244.48,25311.0,213.0295,213.134,212.9859,213.012,25311.0
2018-04-20 11:25:00,244.49,244.66,244.35,244.4,46828.0,213.0207,213.1689,212.8988,212.9423,46828.0
2018-04-20 11:30:00,244.43,244.75,244.38,244.75,24314.0,212.9685,213.2473,212.9249,213.2473,24314.0
2018-04-20 11:35:00,244.8,245.03,244.78,245.0,22883.0,213.2908,213.4912,213.2734,213.4651,22883.0
2018-04-20 11:40:00,244.95,245.11,244.87,244.87,31171.0,213.4215,213.5609,213.3518,213.3518,31171.0
2018-04-20 11:45:00,244.88,244.97,244.82,244.89,34183.0,213.3606,213.439,213.3083,213.3693,34183.0
2018-04-20 11:50:00,244.83,244.95,244.74,244.75,20894.0,213.317,213.4215,213.2386,213.2473,20894.0
2018-04-20 11:55:00,244.74,244.87,244.63,244.78,22117.0,213.2386,213.3518,213.1427,213.2734,22117.0
2018-04-20 12:00:00,244.82,244.82,244.49,244.5,27728.0,213.3083,213.3083,213.0207,213.0295,27728.0
2018-04-20 12:05:00,244.44,244.7,244.44,244.67,91687.0,212.9772,213.2037,212.9772,213.1776,91687.0
2018-04-20 12:10:00,244.64,244.69,244.42,244.42,7953.0,213.1514,213.195,212.9598,212.9598,7953.0
2018-04-20 12:15:00,244.47,244.59,244.28,244.31,30559.0,213.0033,213.1079,212.8378,212.8639,30559.0
2018-04-20 12:20:00,244.35,244.52,244.33,244.37,5570.0,212.8988,213.0469,212.8813,212.9162,5570.0
2018-04-20 12:25:00,244.42,244.64,244.34,244.45,16206.0,212.9598,213.1514,212.8901,212.9859,16206.0
2018-04-20 12:30:00,244.45,244.5,244.12,244.5,23942.0,212.9859,213.0295,212.6984,213.0295,23942.0
2018-04-20 12:35:00,244.44,244.62,244.24,244.24,17945.0,212.9772,213.134,212.8029,212.8029,17945.0
2018-04-20 12:40:00,244.27,244.38,244.18,244.24,21455.0,212.8291,212.9249,212.7507,212.8029,21455.0
2018-04-20 12:45:00,244.2,244.44,243.95,244.11,62366.0,212.7681,212.9772,212.5503,212.6897,62366.0
2018-04-20 12:50:00,244.14,244.34,244.06,244.3,28321.0,212.7158,212.8901,212.6461,212.8552,28321.0
2018-04-20 12:55:00,244.33,244.37,244.15,244.29,28185.0,212.8813,212.9162,212.7245,212.8465,28185.0
2018-04-20 13:00:00,244.25,244.41,244.15,244.29,29008.0,212.8116,212.951,212.7245,212.8465,29008.0
2018-04-20 13:05:00,244.29,244.37,244.14,244.25,57857.0,212.8465,212.9162,212.7158,212.8116,57857.0
2018-04-20 13:10:00,244.27,244.59,244.25,244.56,47825.0,212.8291,213.1079,212.8116,213.0817,47825.0
2018-04-20 13:15:00,244.58,244.7,244.49,244.55,30733.0,213.0992,213.2037,213.0207,213.073,30733.0
2018-04-20 13:20:00,244.55,244.6,244.3,244.33,18191.0,213.073,213.1166,212.8552,212.8813,18191.0
2018-04-20 13:25:00,244.4,244.77,244.39,244.77,58622.0,212.9423,213.2647,212.9336,213.2647,58622.0
2018-04-20 13:30:00,244.76,244.78,244.61,244.63,17119.0,213.256,213.2734,213.1253,213.1427,17119.0
2018-04-20 13:35:00,244.67,244.96,244.66,244.91,17297.0,213.1776,213.4303,213.1689,213.3867,17297.0
2018-04-20 13:40:00,244.93,245.01,244.88,244.92,17548.0,213.4041,213.4738,213.3606,213.3954,17548.0
2018-04-20 13:45:00,244.93,244.98,244.8,244.84,13985.0,213.4041,213.4477,213.2908,213.3257,13985.0
2018-04-20 13:50:00,244.84,244.87,244.78,244.83,23471.0,213.3257,213.3518,213.2734,213.317,23471.0
2018-04-20 13:55:00,244.85,245.04,244.73,244.73,7931.0,213.3344,213.5,213.2299,213.2299,7931.0
2018-04-20 14:00:00,244.7,244.73,244.57,244.64,32529.0,213.2037,213.2299,213.0905,213.1514,32529.0
2018-04-20 14:05:00,244.72,244.79,244.66,244.73,6318.0,213.2211,213.2821,213.1689,213.2299,6318.0
2018-04-20 14:10:00,244.7,244.7,244.54,244.55,6047.0,213.2037,213.2037,213.0643,213.073,6047.0
2018-04-20 14:15:00,244.56,244.59,244.48,244.5,6604.0,213.0817,213.1079,213.012,213.0295,6604.0
2018-04-20 14:20:00,244.52,244.67,244.47,244.61,55628.0,213.0469,213.1776,213.0033,213.1253,55628.0
2018-04-20 14:25:00,244.59,244.68,244.45,244.61,10803.0,213.1079,213.1863,212.9859,213.1253,10803.0
2018-04-20 14:30:00,244.63,244.75,244.3,244.33,24478.0,213.1427,213.2473,212.8552,212.8813,24478.0
2018-04-20 14:35:00,244.34,244.41,244.19,244.28,57810.0,212.8901,212.951,212.7594,212.8378,57810.0
2018-04-20 14:40:00,244.3,244.42,244.28,244.34,11416.0,212.8552,212.9598,212.8378,212.8901,11416.0
2018-04-20 14:45:00,244.29,244.35,244.15,244.29,21219.0,212.8465,212.8988,212.7245,212.8465,21219.0
2018-04-20 14:50:00,244.23,244.35,244.13,244.28,99106.0,212.7942,212.8988,212.7071,212.8378,99106.0
2018-04-20 14:55:00,244.29,244.45,244.27,244.32,9410.0,212.8465,212.9859,212.8291,212.8726,9410.0
2018-04-20 15:00:00,244.35,244.35,244.1,244.19,35328.0,212.8988,212.8988,212.6809,212.7594,35328.0
2018-04-20 15:05:00,244.16,244.16,243.63,243.67,124984.0,212.7332,212.7332,212.2714,212.3063,124984.0
2018-04-20 15:10:00,243.65,243.95,243.64,243.92,33149.0,212.2889,212.5503,212.2802,212.5241,33149.0
2018-04-20 15:15:00,243.87,243.92,243.59,243.6,57924.0,212.4806,212.5241,212.2366,212.2453,57924.0
2018-04-20 15:20:00,243.64,243.94,243.62,243.94,42008.0,212.2802,212.5415,212.2627,212.5415,42008.0
2018-04-20 15:25:00,243.94,244.01,243.77,243.91,34934.0,212.5415,212.6025,212.3934,212.5154,34934.0
2018-04-20 15:30:00,243.94,244.0,243.72,243.84,47479.0,212.5415,212.5938,212.3499,212.4544,47479.0
2018-04-20 15:35:00,243.84,244.25,243.79,244.16,80525.0,212.4544,212.8116,212.4108,212.7332,80525.0
2018-04-20 15:40:00,244.17,244.35,244.08,244.09,73870.0,212.7419,212.8988,212.6635,212.6722,73870.0
2018-04-20 15:45:00,244.07,244.15,243.89,244.13,90352.0,212.6548,212.7245,212.498,212.7071,90352.0
2018-04-20 15:50:00,244.15,244.21,243.96,244.13,84000.0,212.7245,212.7768,212.559,212.7071,84000.0
2018-04-20 15:55:00,244.15,244.55,244.15,244.47,314077.0,212.7245,213.073,212.7245,213.0033,314077.0
2018-04-23 09:30:00,245.02,245.18,244.94,245.06,70186.0,213.4825,213.6219,213.4128,213.5174,70186.0
2018-04-23 09:35:00,245.05,245.15,244.91,245.09,38956.0,213.5087,213.5958,213.3867,213.5435,38956.0
2018-04-23 09:40:00,245.09,245.09,244.72,244.77,99921.0,213.5435,213.5435,213.2211,213.2647,99921.0
2018-04-23 09:45:00,244.74,244.76,244.49,244.55,32233.0,213.2386,213.256,213.0207,213.073,32233.0
2018-04-23 09:50:00,244.52,244.56,244.34,244.47,109682.0,213.0469,213.0817,212.8901,213.0033,109682.0
2018-04-23 09:55:00,244.48,244.77,244.46,244.75,26963.0,213.012,213.2647,212.9946,213.2473,26963.0
2018-04-23 10:00:00,244.79,244.85,244.58,244.63,30655.0,213.2821,213.3344,213.0992,213.1427,30655.0
2018-04-23 10:05:00,244.65,244.77,244.35,244.43,35793.0,213.1602,213.2647,212.8988,212.9685,35793.0
2018-04-23 10:10:00,244.49,244.62,244.21,244.34,21452.0,213.0207,213.134,212.7768,212.8901,21452.0
2018-04-23 10:15:00,244.33,244.53,244.33,244.46,9456.0,212.8813,213.0556,212.8813,212.9946,9456.0
2018-04-23 10:20:00,244.44,244.57,244.4,244.56,31893.0,212.9772,213.0905,212.9423,213.0817,31893.0
2018-04-23 10:25:00,244.56,244.74,244.37,244.44,42570.0,213.0817,213.2386,212.9162,212.9772,42570.0
2018-04-23 10:30:00,244.47,244.55,244.07,244.34,23303.0,213.0033,213.073,212.6548,212.8901,23303.0
2018-04-23 10:35:00,244.31,244.31,243.85,244.07,89211.0,212.8639,212.8639,212.4631,212.6548,89211.0
2018-04-23 10:40:00,244.03,244.17,243.9,244.15,56405.0,212.62,212.7419,212.5067,212.7245,56405.0
2018-04-23 10:45:00,244.2,244.38,244.14,244.3,17049.0,212.7681,212.9249,212.7158,212.8552,17049.0
2018-04-23 10:50:00,244.31,244.4,244.15,244.23,102700.0,212.8639,212.9423,212.7245,212.7942,102700.0
2018-04-23 10:55:00,244.24,244.35,244.24,244.26,13566.0,212.8029,212.8988,212.8029,212.8204,13566.0
2018-04-23 11:00:00,244.26,244.29,244.04,244.26,25163.0,212.8204,212.8465,212.6287,212.8204,25163.0
2018-04-23 11:05:00,244.3,244.69,244.29,244.69,47774.0,212.8552,213.195,212.8465,213.195,47774.0
2018-04-23 11:10:00,244.68,245.0,244.68,244.89,89993.0,213.1863,213.4651,213.1863,213.3693,89993.0
2018-04-23 11:15:00,244.9,244.96,244.82,244.82,17540.0,213.378,213.4303,213.3083,213.3083,17540.0
2018-04-23 11:20:00,244.84,244.96,244.81,244.93,14727.0,213.3257,213.4303,213.2996,213.4041,14727.0
2018-04-23 11:25:00,244.88,244.98,244.77,244.97,20157.0,213.3606,213.4477,213.2647,213.439,20157.0
2018-04-23 11:30:00,244.95,245.01,244.83,244.85,10278.0,213.4215,213.4738,213.317,213.3344,10278.0
2018-04-23 11:35:00,244.86,244.87,244.69,244.72,7039.0,213.3431,213.3518,213.195,213.2211,7039.0
2018-04-23 11:40:00,244.7,244.89,244.7,244.86,7583.0,213.2037,213.3693,213.2037,213.3431,7583.0
2018-04-23 11:45:00,244.87,244.89,244.56,244.57,18854.0,213.3518,213.3693,213.0817,213.0905,18854.0
2018-04-23 11:50:00,244.57,244.76,244.51,244.74,20425.0,213.0905,213.256,213.0382,213.2386,20425.0
2018-04-23 11:55:00,244.77,244.83,244.54,244.67,16988.0,213.2647,213.317,213.0643,213.1776,16988.0
2018-04-23 12:00:00,244.71,244.8,244.66,244.7,12938.0,213.2124,213.2908,213.1689,213.2037,12938.0
2018-04-23 12:05:00,244.72,244.81,244.67,244.7,6033.0,213.2211,213.2996,213.1776,213.2037,6033.0
2018-04-23 12:10:00,244.67,244.74,244.55,244.61,5923.0,213.1776,213.2386,213.073,213.1253,5923.0
2018-04-23 12:15:00,244.62,244.67,244.35,244.42,19805.0,213.134,213.1776,212.8988,212.9598,19805.0
2018-04-23 12:20:00,244.42,244.54,244.35,244.43,11355.0,212.9598,213.0643,212.8988,212.9685,11355.0
2018-04-23 12:25:00,244.41,244.46,244.37,244.41,3305.0,212.951,212.9946,212.9162,212.951,3305.0
2018-04-23 12:30:00,244.46,244.52,244.36,244.49,10188.0,212.9946,213.0469,212.9075,213.0207,10188.0
2018-04-23 12:35:00,244.47,244.51,244.3,244.46,12302.0,213.0033,213.0382,212.8552,212.9946,12302.0
2018-04-23 12:40:00,244.48,244.57,244.31,244.32,21856.0,213.012,213.0905,212.8639,212.8726,21856.0
2018-04-23 12:45:00,244.37,244.47,244.16,244.18,25534.0,212.9162,213.0033,212.7332,212.7507,25534.0
2018-04-23 12:50:00,244.21,244.38,244.21,244.3,5648.0,212.7768,212.9249,212.7768,212.8552,5648.0
2018-04-23 12:55:00,244.25,244.38,244.19,244.38,11685.0,212.8116,212.9249,212.7594,212.9249,11685.0
2018-04-23 13:00:00,244.36,244.51,244.34,244.45,18385.0,212.9075,213.0382,212.8901,212.9859,18385.0
2018-04-23 13:05:00,244.46,244.49,244.36,244.37,10973.0,212.9946,213.0207,212.9075,212.9162,10973.0
2018-04-23 13:10:00,244.37,244.56,244.37,244.47,10869.0,212.9162,213.0817,212.9162,213.0033,10869.0
2018-04-23 13:15:00,244.45,244.45,244.37,244.4,5600.0,212.9859,212.9859,212.9162,212.9423,5600.0
2018-04-23 13:20:00,244.45,244.49,244.36,244.41,10229.0,212.9859,213.0207,212.9075,212.951,10229.0
2018-04-23 13:25:00,244.41,244.55,244.39,244.44,9989.0,212.951,213.073,212.9336,212.9772,9989.0
2018-04-23 13:30:00,244.47,244.61,244.37,244.38,9139.0,213.0033,213.1253,212.9162,212.9249,9139.0
2018-04-23 13:35:00,244.35,244.5,244.35,244.46,6538.0,212.8988,213.0295,212.8988,212.9946,6538.0
2018-04-23 13:40:00,244.41,244.42,244.21,244.22,61944.0,212.951,212.9598,212.7768,212.7855,61944.0
2018-04-23 13:45:00,244.23,244.44,244.23,244.38,10826.0,212.7942,212.9772,212.7942,212.9249,10826.0
2018-04-23 13:50:00,244.4,244.57,244.37,244.55,8159.0,212.9423,213.0905,212.9162,213.073,8159.0
2018-04-23 13:55:00,244.53,244.63,244.53,244.55,6888.0,213.0556,213.1427,213.0556,213.073,6888.0
2018-04-23 14:00:00,244.57,244.61,244.29,244.29,9684.0,213.0905,213.1253,212.8465,212.8465,9684.0
2018-04-23 14:05:00,244.29,244.29,243.8,243.86,80196.0,212.8465,212.8465,212.4196,212.4718,80196.0
2018-04-23 14:10:00,243.86,243.97,243.52,243.53,29906.0,212.4718,212.5677,212.1756,212.1843,29906.0
2018-04-23 14:15:00,243.53,243.74,243.53,243.67,50378.0,212.1843,212.3673,212.1843,212.3063,50378.0
2018-04-23 14:20:00,243.67,243.67,243.31,243.36,46133.0,212.3063,212.3063,211.9926,212.0362,46133.0
2018-04-23 14:25:00,243.34,243.49,243.26,243.47,32022.0,212.0188,212.1495,211.9491,212.132,32022.0
2018-04-23 14:30:00,243.37,243.5,243.29,243.31,19892.0,212.0449,212.1582,211.9752,211.9926,19892.0
2018-04-23 14:35:00,243.33,243.6,243.33,243.59,17236.0,212.0101,212.2453,212.0101,212.2366,17236.0
2018-04-23 14:40:00,243.59,243.88,243.59,243.85,39224.0,212.2366,212.4893,212.2366,212.4631,39224.0
2018-04-23 14:45:00,243.83,243.85,243.55,243.56,24788.0,212.4457,212.4631,212.2017,212.2105,24788.0
2018-04-23 14:50:00,243.57,243.6,243.22,243.26,24438.0,212.2192,212.2453,211.9142,211.9491,24438.0
2018-04-23 14:55:00,243.23,243.43,243.14,243.41,39471.0,211.9229,212.0972,211.8445,212.0798,39471.0
2018-04-23 15:00:00,243.39,243.76,243.39,243.71,28034.0,212.0623,212.3847,212.0623,212.3411,28034.0
2018-04-23 15:05:00,243.72,243.84,243.63,243.72,17094.0,212.3499,212.4544,212.2714,212.3499,17094.0
2018-04-23 15:10:00,243.72,243.99,243.72,243.83,22064.0,212.3499,212.5851,212.3499,212.4457,22064.0
2018-04-23 15:15:00,243.84,243.88,243.76,243.84,14429.0,212.4544,212.4893,212.3847,212.4544,14429.0
2018-04-23 15:20:00,243.85,244.1,243.8,243.86,30760.0,212.4631,212.6809,212.4196,212.4718,30760.0
2018-04-23 15:25:00,243.86,244.04,243.84,244.03,12232.0,212.4718,212.6287,212.4544,212.62,12232.0
2018-04-23 15:30:00,244.04,244.16,244.01,244.07,22366.0,212.6287,212.7332,212.6025,212.6548,22366.0
2018-04-23 15:35:00,244.03,244.1,243.88,243.96,22346.0,212.62,212.6809,212.4893,212.559,22346.0
2018-04-23 15:40:00,243.93,244.14,243.84,244.14,26240.0,212.5328,212.7158,212.4544,212.7158,26240.0
2018-04-23 15:45:00,244.13,244.29,244.13,244.19,38076.0,212.7071,212.8465,212.7071,212.7594,38076.0
2018-04-23 15:50:00,244.18,244.37,244.15,244.21,90363.0,212.7507,212.9162,212.7245,212.7768,90363.0
2018-04-23 15:55:00,244.18,244.35,244.18,244.32,70797.0,212.7507,212.8988,212.7507,212.8726,70797.0
2018-04-24 09:30:00,245.41,245.43,244.86,244.93,139244.0,213.8223,213.8398,213.3431,213.4041,139244.0
2018-04-24 09:35:00,244.92,245.18,244.87,244.91,140292.0,213.3954,213.6219,213.3518,213.3867,140292.0
2018-04-24 09:40:00,244.93,245.38,244.93,245.33,79295.0,213.4041,213.7962,213.4041,213.7526,79295.0
2018-04-24 09:45:00,245.38,245.57,245.29,245.33,55670.0,213.7962,213.9617,213.7178,213.7526,55670.0
2018-04-24 09:50:00,245.33,245.33,244.78,244.81,223988.0,213.7526,213.7526,213.2734,213.2996,223988.0
2018-04-24 09:55:00,244.78,244.98,244.64,244.98,83231.0,213.2734,213.4477,213.1514,213.4477,83231.0
2018-04-24 10:00:00,244.97,245.38,244.92,245.34,56509.0,213.439,213.7962,213.3954,213.7613,56509.0
2018-04-24 10:05:00,245.31,245.31,245.13,245.15,21745.0,213.7352,213.7352,213.5784,213.5958,21745.0
2018-04-24 10:10:00,245.21,245.31,244.99,244.99,29949.0,213.6481,213.7352,213.4564,213.4564,29949.0
2018-04-24 10:15:00,244.99,245.03,244.42,244.44,170099.0,213.4564,213.4912,212.9598,212.9772,170099.0
2018-04-24 10:20:00,244.46,244.54,243.99,244.0,130304.0,212.9946,213.0643,212.5851,212.5938,130304.0
2018-04-24 10:25:00,244.0,244.22,243.98,244.08,65413.0,212.5938,212.7855,212.5764,212.6635,65413.0
2018-04-24 10:30:00,244.03,244.21,243.65,243.81,46848.0,212.62,212.7768,212.2889,212.4283,46848.0
2018-04-24 10:35:00,243.84,244.04,243.73,244.0,37448.0,212.4544,212.6287,212.3586,212.5938,37448.0
2018-04-24 10:40:00,243.95,244.2,243.86,244.1,41223.0,212.5503,212.7681,212.4718,212.6809,41223.0
2018-04-24 10:45:00,244.12,244.32,243.99,244.27,57723.0,212.6984,212.8726,212.5851,212.8291,57723.0
2018-04-24 10:50:00,244.23,244.43,244.13,244.16,43466.0,212.7942,212.9685,212.7071,212.7332,43466.0
2018-04-24 10:55:00,244.14,244.25,243.89,243.89,36275.0,212.7158,212.8116,212.498,212.498,36275.0
2018-04-24 11:00:00,243.94,244.24,243.83,244.08,54074.0,212.5415,212.8029,212.4457,212.6635,54074.0
2018-04-24 11:05:00,244.11,244.11,243.72,243.92,34747.0,212.6897,212.6897,212.3499,212.5241,34747.0
2018-04-24 11:10:00,243.86,244.01,243.74,243.99,59991.0,212.4718,212.6025,212.3673,212.5851,59991.0
2018-04-24 11:15:00,243.99,244.0,243.59,243.92,56045.0,212.5851,212.5938,212.2366,212.5241,56045.0
2018-04-24 11:20:00,243.92,244.35,243.9,244.01,54018.0,212.5241,212.8988,212.5067,212.6025,54018.0
2018-04-24 11:25:00,244.01,244.22,243.93,244.18,37805.0,212.6025,212.7855,212.5328,212.7507,37805.0
2018-04-24 11:30:00,244.22,244.33,243.89,244.22,27102.0,212.7855,212.8813,212.498,212.7855,27102.0
2018-04-24 11:35:00,244.19,244.19,243.91,244.08,14845.0,212.7594,212.7594,212.5154,212.6635,14845.0
2018-04-24 11:40:00,244.1,244.34,243.97,244.02,45230.0,212.6809,212.8901,212.5677,212.6112,45230.0
2018-04-24 11:45:00,244.05,244.2,243.77,243.81,33836.0,212.6374,212.7681,212.3934,212.4283,33836.0
2018-04-24 11:50:00,243.81,243.93,243.37,243.42,121013.0,212.4283,212.5328,212.0449,212.0885,121013.0
2018-04-24 11:55:00,243.37,243.44,242.82,242.84,92047.0,212.0449,212.1059,211.5657,211.5831,92047.0
2018-04-24 12:00:00,242.82,243.0,242.66,242.92,108818.0,211.5657,211.7225,211.4263,211.6528,108818.0
2018-04-24 12:05:00,242.92,243.11,242.62,242.64,74554.0,211.6528,211.8184,211.3914,211.4089,74554.0
2018-04-24 12:10:00,242.64,242.84,242.47,242.52,87500.0,211.4089,211.5831,211.2608,211.3043,87500.0
2018-04-24 12:15:00,242.52,242.52,241.54,241.73,155470.0,211.3043,211.3043,210.4505,210.616,155470.0
2018-04-24 12:20:00,241.66,242.01,241.49,241.96,72991.0,210.555,210.86,210.4069,210.8164,72991.0
2018-04-24 12:25:00,241.95,241.95,241.48,241.73,46016.0,210.8077,210.8077,210.3982,210.616,46016.0
2018-04-24 12:30:00,241.77,241.87,241.4,241.44,72416.0,210.6509,210.738,210.3285,210.3633,72416.0
2018-04-24 12:35:00,241.4,241.58,241.16,241.58,62857.0,210.3285,210.4853,210.1194,210.4853,62857.0
2018-04-24 12:40:00,241.47,241.52,241.22,241.44,38879.0,210.3895,210.433,210.1716,210.3633,38879.0
2018-04-24 12:45:00,241.4,241.58,241.36,241.55,27744.0,210.3285,210.4853,210.2936,210.4592,27744.0
2018-04-24 12:50:00,241.56,241.63,241.27,241.28,27299.0,210.4679,210.5289,210.2152,210.2239,27299.0
2018-04-24 12:55:00,241.23,241.27,240.38,240.38,154338.0,210.1804,210.2152,209.4398,209.4398,154338.0
2018-04-24 13:00:00,240.31,240.61,240.3,240.58,39457.0,209.3788,209.6402,209.3701,209.614,39457.0
2018-04-24 13:05:00,240.51,240.62,240.29,240.52,83913.0,209.553,209.6489,209.3613,209.5617,83913.0
2018-04-24 13:10:00,240.53,240.67,240.34,240.67,30876.0,209.5705,209.6924,209.4049,209.6924,30876.0
2018-04-24 13:15:00,240.64,240.65,239.97,239.97,107317.0,209.6663,209.675,209.0825,209.0825,107317.0
2018-04-24 13:20:00,240.04,240.19,239.78,239.78,67118.0,209.1435,209.2742,208.917,208.917,67118.0
2018-04-24 13:25:00,239.82,239.95,239.58,239.85,57652.0,208.9518,209.0651,208.7427,208.978,57652.0
2018-04-24 13:30:00,239.87,239.96,239.55,239.66,67566.0,208.9954,209.0738,208.7166,208.8124,67566.0
2018-04-24 13:35:00,239.63,239.73,239.34,239.49,149581.0,208.7863,208.8734,208.5336,208.6643,149581.0
2018-04-24 13:40:00,239.46,239.58,239.31,239.4,56225.0,208.6382,208.7427,208.5075,208.5859,56225.0
2018-04-24 13:45:00,239.39,239.58,239.31,239.54,99334.0,208.5772,208.7427,208.5075,208.7079,99334.0
2018-04-24 13:50:00,239.45,239.5,238.93,239.08,99821.0,208.6295,208.673,208.1764,208.3071,99821.0
2018-04-24 13:55:00,239.09,239.11,238.67,238.99,103973.0,208.3158,208.3332,207.9499,208.2287,103973.0
2018-04-24 14:00:00,238.97,238.97,238.31,238.32,147970.0,208.2113,208.2113,207.6362,207.6449,147970.0
2018-04-24 14:05:00,238.36,238.77,238.12,238.74,114146.0,207.6798,208.037,207.4707,208.0109,114146.0
2018-04-24 14:10:00,238.74,239.38,238.73,239.23,115958.0,208.0109,208.5685,208.0021,208.4378,115958.0
2018-04-24 14:15:00,239.2,239.23,238.84,239.08,55395.0,208.4116,208.4378,208.098,208.3071,55395.0
2018-04-24 14:20:00,239.08,239.49,239.06,239.47,53699.0,208.3071,208.6643,208.2897,208.6469,53699.0
2018-04-24 14:25:00,239.45,239.53,238.66,238.71,88282.0,208.6295,208.6992,207.9412,207.9847,88282.0
2018-04-24 14:30:00,238.69,239.0,238.63,238.95,55947.0,207.9673,208.2374,207.915,208.1938,55947.0
2018-04-24 14:35:00,239.04,239.09,238.33,238.41,147415.0,208.2722,208.3158,207.6536,207.7233,147415.0
2018-04-24 14:40:00,238.39,239.15,238.39,239.12,88377.0,207.7059,208.3681,207.7059,208.3419,88377.0
2018-04-24 14:45:00,239.08,239.19,238.75,238.96,55119.0,208.3071,208.4029,208.0196,208.2025,55119.0
2018-04-24 14:50:00,238.94,239.4,238.77,239.0,131547.0,208.1851,208.5859,208.037,208.2374,131547.0
2018-04-24 14:55:00,238.97,239.38,238.97,239.16,78389.0,208.2113,208.5685,208.2113,208.3768,78389.0
2018-04-24 15:00:00,239.27,239.75,239.14,239.73,66475.0,208.4726,208.8909,208.3594,208.8734,66475.0
2018-04-24 15:05:00,239.73,239.93,239.6,239.61,98503.0,208.8734,209.0477,208.7602,208.7689,98503.0
2018-04-24 15:10:00,239.62,239.98,239.35,239.93,60195.0,208.7776,209.0912,208.5423,209.0477,60195.0
2018-04-24 15:15:00,239.99,240.07,239.6,239.64,149369.0,209.1,209.1697,208.7602,208.795,149369.0
2018-04-24 15:20:00,239.59,240.22,239.54,240.04,77173.0,208.7514,209.3004,208.7079,209.1435,77173.0
2018-04-24 15:25:00,240.03,240.03,239.63,239.69,56090.0,209.1348,209.1348,208.7863,208.8386,56090.0
2018-04-24 15:30:00,239.67,239.67,239.23,239.24,31531.0,208.8212,208.8212,208.4378,208.4465,31531.0
2018-04-24 15:35:00,239.24,239.34,239.1,239.32,44238.0,208.4465,208.5336,208.3245,208.5162,44238.0
2018-04-24 15:40:00,239.3,239.5,238.87,239.04,93601.0,208.4988,208.673,208.1241,208.2722,93601.0
2018-04-24 15:45:00,239.04,240.02,239.04,239.81,122991.0,208.2722,209.1261,208.2722,208.9431,122991.0
2018-04-24 15:50:00,239.81,240.18,239.81,240.07,202588.0,208.9431,209.2655,208.9431,209.1697,202588.0
2018-04-24 15:55:00,240.06,240.2,239.78,240.1,392054.0,209.161,209.2829,208.917,209.1958,392054.0
2018-04-25 09:30:00,240.29,240.7,239.86,239.93,182782.0,209.3613,209.7186,208.9867,209.0477,182782.0
2018-04-25 09:35:00,239.82,239.82,239.14,239.31,171642.0,208.9518,208.9518,208.3594,208.5075,171642.0
2018-04-25 09:40:00,239.32,239.4,238.09,238.25,357297.0,208.5162,208.5859,207.4445,207.5839,357297.0
2018-04-25 09:45:00,238.24,238.91,238.15,238.75,254963.0,207.5752,208.159,207.4968,208.0196,254963.0
2018-04-25 09:50:00,238.68,238.96,238.4,238.89,113462.0,207.9586,208.2025,207.7146,208.1415,113462.0
2018-04-25 09:55:00,238.87,238.9,238.32,238.32,94796.0,208.1241,208.1503,207.6449,207.6449,94796.0
2018-04-25 10:00:00,238.36,238.69,238.3,238.62,76996.0,207.6798,207.9673,207.6275,207.9063,76996.0
2018-04-25 10:05:00,238.63,239.0,238.41,238.72,79128.0,207.915,208.2374,207.7233,207.9934,79128.0
2018-04-25 10:10:00,238.74,239.05,238.58,238.69,47722.0,208.0109,208.281,207.8714,207.9673,47722.0
2018-04-25 10:15:00,238.71,238.85,238.5,238.6,54765.0,207.9847,208.1067,207.8017,207.8889,54765.0
2018-04-25 10:20:00,238.57,239.15,238.42,239.13,61485.0,207.8627,208.3681,207.732,208.3507,61485.0
2018-04-25 10:25:00,239.12,239.43,239.11,239.19,103784.0,208.3419,208.612,208.3332,208.4029,103784.0
2018-04-25 10:30:00,239.22,239.86,239.19,239.66,68992.0,208.4291,208.9867,208.4029,208.8124,68992.0
2018-04-25 10:35:00,239.68,239.7,239.39,239.48,62044.0,208.8299,208.8473,208.5772,208.6556,62044.0
2018-04-25 10:40:00,239.43,239.91,239.35,239.9,50202.0,208.612,209.0303,208.5423,209.0215,50202.0
2018-04-25 10:45:00,239.93,240.12,239.82,240.09,54896.0,209.0477,209.2132,208.9518,209.1871,54896.0
2018-04-25 10:50:00,239.98,239.99,239.54,239.7,51048.0,209.0912,209.1,208.7079,208.8473,51048.0
2018-04-25 10:55:00,239.69,239.87,239.57,239.85,50635.0,208.8386,208.9954,208.734,208.978,50635.0
2018-04-25 11:00:00,239.77,240.17,239.68,240.11,62221.0,208.9083,209.2568,208.8299,209.2045,62221.0
2018-04-25 11:05:00,240.05,240.06,239.89,239.96,36078.0,209.1522,209.161,209.0128,209.0738,36078.0
2018-04-25 11:10:00,239.99,240.13,239.81,239.93,32184.0,209.1,209.2219,208.9431,209.0477,32184.0
2018-04-25 11:15:00,239.86,239.91,239.48,239.53,43191.0,208.9867,209.0303,208.6556,208.6992,43191.0
2018-04-25 11:20:00,239.53,239.91,239.44,239.79,42623.0,208.6992,209.0303,208.6208,208.9257,42623.0
2018-04-25 11:25:00,239.76,239.93,239.59,239.83,26717.0,208.8996,209.0477,208.7514,208.9606,26717.0
2018-04-25 11:30:00,239.84,239.98,239.41,239.53,54830.0,208.9693,209.0912,208.5946,208.6992,54830.0
2018-04-25 11:35:00,239.54,239.54,239.2,239.27,54436.0,208.7079,208.7079,208.4116,208.4726,54436.0
2018-04-25 11:40:00,239.21,239.44,239.14,239.42,123182.0,208.4204,208.6208,208.3594,208.6033,123182.0
2018-04-25 11:45:00,239.36,239.66,239.04,239.06,36421.0,208.5511,208.8124,208.2722,208.2897,36421.0
2018-04-25 11:50:00,239.0,239.29,238.94,239.17,52146.0,208.2374,208.4901,208.1851,208.3855,52146.0
2018-04-25 11:55:00,239.3,239.3,238.79,238.88,29294.0,208.4988,208.4988,208.0544,208.1328,29294.0
2018-04-25 12:00:00,238.84,239.02,238.7,238.75,52631.0,208.098,208.2548,207.976,208.0196,52631.0
2018-04-25 12:05:00,238.73,238.87,238.61,238.76,54164.0,208.0021,208.1241,207.8976,208.0283,54164.0
2018-04-25 12:10:00,238.71,238.96,238.64,238.9,28380.0,207.9847,208.2025,207.9237,208.1503,28380.0
2018-04-25 12:15:00,238.89,239.14,238.87,239.05,17129.0,208.1415,208.3594,208.1241,208.281,17129.0
2018-04-25 12:20:00,239.06,239.14,238.93,239.06,23596.0,208.2897,208.3594,208.1764,208.2897,23596.0
2018-04-25 12:25:00,239.08,239.34,238.97,239.15,14901.0,208.3071,208.5336,208.2113,208.3681,14901.0
2018-04-25 12:30:00,239.14,239.59,239.09,239.52,42791.0,208.3594,208.7514,208.3158,208.6905,42791.0
2018-04-25 12:35:00,239.54,239.63,239.42,239.45,20057.0,208.7079,208.7863,208.6033,208.6295,20057.0
2018-04-25 12:40:00,239.51,239.51,239.28,239.32,48436.0,208.6817,208.6817,208.4813,208.5162,48436.0
2018-04-25 12:45:00,239.42,239.67,239.42,239.46,85073.0,208.6033,208.8212,208.6033,208.6382,85073.0
2018-04-25 12:50:00,239.49,239.55,239.18,239.3,28989.0,208.6643,208.7166,208.3942,208.4988,28989.0
2018-04-25 12:55:00,239.31,239.55,239.31,239.43,42254.0,208.5075,208.7166,208.5075,208.612,42254.0
2018-04-25 13:00:00,239.41,239.82,239.41,239.61,28967.0,208.5946,208.9518,208.5946,208.7689,28967.0
2018-04-25 13:05:00,239.63,239.9,239.56,239.83,21570.0,208.7863,209.0215,208.7253,208.9606,21570.0
2018-04-25 13:10:00,239.78,239.78,239.33,239.45,70977.0,208.917,208.917,208.5249,208.6295,70977.0
2018-04-25 13:15:00,239.44,239.55,239.23,239.26,14832.0,208.6208,208.7166,208.4378,208.4639,14832.0
2018-04-25 13:20:00,239.25,239.34,239.17,239.3,18036.0,208.4552,208.5336,208.3855,208.4988,18036.0
2018-04-25 13:25:00,239.33,239.67,239.33,239.63,26245.0,208.5249,208.8212,208.5249,208.7863,26245.0
2018-04-25 13:30:00,239.64,240.26,239.62,240.24,30681.0,208.795,209.3352,208.7776,209.3178,30681.0
2018-04-25 13:35:00,240.19,240.27,240.08,240.17,28950.0,209.2742,209.3439,209.1784,209.2568,28950.0
2018-04-25 13:40:00,240.3,240.56,240.26,240.27,46963.0,209.3701,209.5966,209.3352,209.3439,46963.0
2018-04-25 13:45:00,240.2,240.22,239.96,240.1,37022.0,209.2829,209.3004,209.0738,209.1958,37022.0
2018-04-25 13:50:00,240.16,240.31,240.06,240.23,40313.0,209.2481,209.3788,209.161,209.3091,40313.0
2018-04-25 13:55:00,240.28,240.49,240.25,240.42,29943.0,209.3526,209.5356,209.3265,209.4746,29943.0
2018-04-25 14:00:00,240.47,240.61,240.06,240.23,30384.0,209.5182,209.6402,209.161,209.3091,30384.0
2018-04-25 14:05:00,240.25,240.4,240.12,240.14,19551.0,209.3265,209.4572,209.2132,209.2307,19551.0
2018-04-25 14:10:00,240.15,240.25,239.88,239.93,39760.0,209.2394,209.3265,209.0041,209.0477,39760.0
2018-04-25 14:15:00,239.99,240.24,239.98,240.12,28860.0,209.1,209.3178,209.0912,209.2132,28860.0
2018-04-25 14:20:00,240.04,240.09,239.73,239.79,31731.0,209.1435,209.1871,208.8734,208.9257,31731.0
2018-04-25 14:25:00,239.79,240.2,239.78,239.95,82427.0,208.9257,209.2829,208.917,209.0651,82427.0
2018-04-25 14:30:00,239.94,240.35,239.85,240.26,57430.0,209.0564,209.4136,208.978,209.3352,57430.0
2018-04-25 14:35:00,240.24,240.55,240.18,240.38,64989.0,209.3178,209.5879,209.2655,209.4398,64989.0
2018-04-25 14:40:00,240.44,240.66,240.4,240.48,44374.0,209.492,209.6837,209.4572,209.5269,44374.0
2018-04-25 14:45:00,240.46,240.84,240.31,240.72,62357.0,209.5095,209.8406,209.3788,209.736,62357.0
2018-04-25 14:50:00,240.69,240.82,240.63,240.78,19440.0,209.7099,209.8231,209.6576,209.7883,19440.0
2018-04-25 14:55:00,240.8,241.2,240.65,241.15,86821.0,209.8057,210.1542,209.675,210.1107,86821.0
2018-04-25 15:00:00,241.18,241.33,241.1,241.32,138755.0,210.1368,210.2675,210.0671,210.2588,138755.0
2018-04-25 15:05:00,241.29,241.33,241.0,241.02,41361.0,210.2326,210.2675,209.98,209.9974,41361.0
2018-04-25 15:10:00,241.04,241.28,241.04,241.22,37272.0,210.0148,210.2239,210.0148,210.1716,37272.0
2018-04-25 15:15:00,241.18,241.28,240.89,240.91,40942.0,210.1368,210.2239,209.8841,209.9015,40942.0
2018-04-25 15:20:00,240.9,241.17,240.86,240.98,63109.0,209.8928,210.1281,209.858,209.9625,63109.0
2018-04-25 15:25:00,241.01,241.11,240.77,240.95,18838.0,209.9887,210.0758,209.7796,209.9364,18838.0
2018-04-25 15:30:00,240.93,241.15,240.7,240.88,59914.0,209.919,210.1107,209.7186,209.8754,59914.0
2018-04-25 15:35:00,240.85,240.95,240.44,240.47,53269.0,209.8493,209.9364,209.492,209.5182,53269.0
2018-04-25 15:40:00,240.47,240.6,240.15,240.24,77056.0,209.5182,209.6314,209.2394,209.3178,77056.0
2018-04-25 15:45:00,240.24,240.24,239.92,240.05,96262.0,209.3178,209.3178,209.039,209.1522,96262.0
2018-04-25 15:50:00,240.02,240.2,240.0,240.17,62881.0,209.1261,209.2829,209.1087,209.2568,62881.0
2018-04-25 15:55:00,240.16,240.76,240.16,240.72,244882.0,209.2481,209.7709,209.2481,209.736,244882.0
2018-04-26 09:30:00,241.43,241.57,241.12,241.31,70973.0,210.3546,210.4766,210.0845,210.2501,70973.0
2018-04-26 09:35:00,241.33,241.56,241.15,241.47,100725.0,210.2675,210.4679,210.1107,210.3895,100725.0
2018-04-26 09:40:00,241.5,241.56,241.25,241.4,45087.0,210.4156,210.4679,210.1978,210.3285,45087.0
2018-04-26 09:45:00,241.37,241.39,241.18,241.26,42176.0,210.3023,210.3198,210.1368,210.2065,42176.0
2018-04-26 09:50:00,241.3,241.55,241.19,241.49,57431.0,210.2413,210.4592,210.1455,210.4069,57431.0
2018-04-26 09:55:00,241.52,242.06,241.52,242.03,65724.0,210.433,210.9035,210.433,210.8774,65724.0
2018-04-26 10:00:00,242.03,242.11,241.84,242.06,35113.0,210.8774,210.9471,210.7118,210.9035,35113.0
2018-04-26 10:05:00,242.14,242.49,242.14,242.27,59657.0,210.9732,211.2782,210.9732,211.0865,59657.0
2018-04-26 10:10:00,242.3,242.5,242.3,242.39,39941.0,211.1126,211.2869,211.1126,211.191,39941.0
2018-04-26 10:15:00,242.39,242.46,241.98,241.98,114107.0,211.191,211.252,210.8338,210.8338,114107.0
2018-04-26 10:20:00,241.99,242.11,241.76,241.91,58770.0,210.8425,210.9471,210.6421,210.7728,58770.0
2018-04-26 10:25:00,241.87,242.19,241.87,242.11,12861.0,210.738,211.0168,210.738,210.9471,12861.0
2018-04-26 10:30:00,242.17,242.35,242.14,242.35,17688.0,210.9994,211.1562,210.9732,211.1562,17688.0
2018-04-26 10:35:00,242.4,242.77,242.39,242.68,107553.0,211.1998,211.5221,211.191,211.4437,107553.0
2018-04-26 10:40:00,242.69,242.69,242.31,242.34,94859.0,211.4524,211.4524,211.1213,211.1475,94859.0
2018-04-26 10:45:00,242.35,242.6,242.33,242.49,28174.0,211.1562,211.374,211.1388,211.2782,28174.0
2018-04-26 10:50:00,242.64,243.04,242.6,243.0,218011.0,211.4089,211.7574,211.374,211.7225,218011.0
2018-04-26 10:55:00,243.01,243.1,242.96,243.05,51554.0,211.7312,211.8097,211.6877,211.7661,51554.0
2018-04-26 11:00:00,242.98,243.16,242.79,243.13,78456.0,211.7051,211.8619,211.5396,211.8358,78456.0
2018-04-26 11:05:00,243.06,243.14,242.76,242.83,68237.0,211.7748,211.8445,211.5134,211.5744,68237.0
2018-04-26 11:10:00,242.87,242.98,242.69,242.72,41558.0,211.6093,211.7051,211.4524,211.4786,41558.0
2018-04-26 11:15:00,242.75,242.75,242.48,242.58,34904.0,211.5047,211.5047,211.2695,211.3566,34904.0
2018-04-26 11:20:00,242.51,242.61,242.4,242.47,18402.0,211.2956,211.3827,211.1998,211.2608,18402.0
2018-04-26 11:25:00,242.49,242.6,242.46,242.56,11839.0,211.2782,211.374,211.252,211.3392,11839.0
2018-04-26 11:30:00,242.44,242.57,242.03,242.11,82306.0,211.2346,211.3479,210.8774,210.9471,82306.0
2018-04-26 11:35:00,242.07,242.32,242.06,242.3,12681.0,210.9122,211.1301,210.9035,211.1126,12681.0
2018-04-26 11:40:00,242.33,242.33,242.08,242.12,83355.0,211.1388,211.1388,210.921,210.9558,83355.0
2018-04-26 11:45:00,242.14,242.24,241.93,242.24,74353.0,210.9732,211.0604,210.7903,211.0604,74353.0
2018-04-26 11:50:00,242.17,242.31,241.96,242.06,43220.0,210.9994,211.1213,210.8164,210.9035,43220.0
2018-04-26 11:55:00,242.13,242.3,242.09,242.3,54483.0,210.9645,211.1126,210.9297,211.1126,54483.0
2018-04-26 12:00:00,242.24,242.45,242.23,242.34,23403.0,211.0604,211.2433,211.0516,211.1475,23403.0
2018-04-26 12:05:00,242.35,242.46,242.27,242.45,19651.0,211.1562,211.252,211.0865,211.2433,19651.0
2018-04-26 12:10:00,242.44,242.46,242.32,242.38,7518.0,211.2346,211.252,211.1301,211.1823,7518.0
2018-04-26 12:15:00,242.38,242.75,242.35,242.68,12849.0,211.1823,211.5047,211.1562,211.4437,12849.0
2018-04-26 12:20:00,242.73,242.81,242.7,242.79,10375.0,211.4873,211.557,211.4611,211.5396,10375.0
2018-04-26 12:25:00,242.72,242.91,242.71,242.77,26683.0,211.4786,211.6441,211.4699,211.5221,26683.0
2018-04-26 12:30:00,242.78,242.78,242.64,242.65,17858.0,211.5309,211.5309,211.4089,211.4176,17858.0
2018-04-26 12:35:00,242.64,242.72,242.59,242.68,11329.0,211.4089,211.4786,211.3653,211.4437,11329.0
2018-04-26 12:40:00,242.67,242.76,242.6,242.76,14825.0,211.435,211.5134,211.374,211.5134,14825.0
2018-04-26 12:45:00,242.76,242.8,242.37,242.45,65653.0,211.5134,211.5483,211.1736,211.2433,65653.0
2018-04-26 12:50:00,242.46,242.63,242.46,242.62,11602.0,211.252,211.4002,211.252,211.3914,11602.0
2018-04-26 12:55:00,242.67,242.83,242.66,242.73,28946.0,211.435,211.5744,211.4263,211.4873,28946.0
2018-04-26 13:00:00,242.78,243.13,242.78,243.11,54442.0,211.5309,211.8358,211.5309,211.8184,54442.0
2018-04-26 13:05:00,243.1,243.12,242.98,243.12,24924.0,211.8097,211.8271,211.7051,211.8271,24924.0
2018-04-26 13:10:00,243.12,243.58,243.06,243.46,87053.0,211.8271,212.2279,211.7748,212.1233,87053.0
2018-04-26 13:15:00,243.46,243.52,243.41,243.44,19356.0,212.1233,212.1756,212.0798,212.1059,19356.0
2018-04-26 13:20:00,243.49,243.5,243.39,243.5,31142.0,212.1495,212.1582,212.0623,212.1582,31142.0
2018-04-26 13:25:00,243.5,243.55,243.27,243.32,28712.0,212.1582,212.2017,211.9578,212.0013,28712.0
2018-04-26 13:30:00,243.31,243.38,243.2,243.34,16837.0,211.9926,212.0536,211.8968,212.0188,16837.0
2018-04-26 13:35:00,243.38,243.47,243.23,243.31,34675.0,212.0536,212.132,211.9229,211.9926,34675.0
2018-04-26 13:40:00,243.37,243.39,243.28,243.37,11009.0,212.0449,212.0623,211.9665,212.0449,11009.0
2018-04-26 13:45:00,243.39,243.43,243.36,243.4,5836.0,212.0623,212.0972,212.0362,212.071,5836.0
2018-04-26 13:50:00,243.36,243.45,243.24,243.25,34710.0,212.0362,212.1146,211.9316,211.9404,34710.0
2018-04-26 13:55:00,243.26,243.43,243.26,243.38,20480.0,211.9491,212.0972,211.9491,212.0536,20480.0
2018-04-26 14:00:00,243.38,243.4,243.28,243.4,80254.0,212.0536,212.071,211.9665,212.071,80254.0
2018-04-26 14:05:00,243.41,243.41,243.16,243.29,88275.0,212.0798,212.0798,211.8619,211.9752,88275.0
2018-04-26 14:10:00,243.31,243.53,243.31,243.43,23353.0,211.9926,212.1843,211.9926,212.0972,23353.0
2018-04-26 14:15:00,243.34,243.37,243.18,243.28,11014.0,212.0188,212.0449,211.8794,211.9665,11014.0
2018-04-26 14:20:00,243.26,243.31,243.25,243.25,4167.0,211.9491,211.9926,211.9404,211.9404,4167.0
2018-04-26 14:25:00,243.25,243.34,243.18,243.33,9565.0,211.9404,212.0188,211.8794,212.0101,9565.0
2018-04-26 14:30:00,243.37,243.43,243.3,243.4,12607.0,212.0449,212.0972,211.9839,212.071,12607.0
2018-04-26 14:35:00,243.41,243.43,243.24,243.37,35422.0,212.0798,212.0972,211.9316,212.0449,35422.0
2018-04-26 14:40:00,243.4,243.88,243.4,243.84,69589.0,212.071,212.4893,212.071,212.4544,69589.0
2018-04-26 14:45:00,243.85,243.85,243.65,243.65,17833.0,212.4631,212.4631,212.2889,212.2889,17833.0
2018-04-26 14:50:00,243.63,243.72,243.62,243.72,16116.0,212.2714,212.3499,212.2627,212.3499,16116.0
2018-04-26 14:55:00,243.67,243.68,243.57,243.65,23928.0,212.3063,212.315,212.2192,212.2889,23928.0
2018-04-26 15:00:00,243.65,243.85,243.61,243.79,28114.0,212.2889,212.4631,212.254,212.4108,28114.0
2018-04-26 15:05:00,243.81,243.83,243.41,243.41,34555.0,212.4283,212.4457,212.0798,212.0798,34555.0
2018-04-26 15:10:00,243.44,243.57,243.42,243.53,24651.0,212.1059,212.2192,212.0885,212.1843,24651.0
2018-04-26 15:15:00,243.56,243.64,243.45,243.5,51825.0,212.2105,212.2802,212.1146,212.1582,51825.0
2018-04-26 15:20:00,243.46,243.46,243.18,243.24,93728.0,212.1233,212.1233,211.8794,211.9316,93728.0
2018-04-26 15:25:00,243.27,243.3,243.11,243.15,38517.0,211.9578,211.9839,211.8184,211.8532,38517.0
2018-04-26 15:30:00,243.16,243.29,243.12,243.28,19251.0,211.8619,211.9752,211.8271,211.9665,19251.0
2018-04-26 15:35:00,243.29,243.3,243.06,243.1,25295.0,211.9752,211.9839,211.7748,211.8097,25295.0
2018-04-26 15:40:00,243.11,243.3,242.95,243.23,32430.0,211.8184,211.9839,211.679,211.9229,32430.0
2018-04-26 15:45:00,243.22,243.22,242.98,243.06,46727.0,211.9142,211.9142,211.7051,211.7748,46727.0
2018-04-26 15:50:00,243.04,243.12,242.83,243.12,101104.0,211.7574,211.8271,211.5744,211.8271,101104.0
2018-04-26 15:55:00,243.1,243.18,243.01,243.11,141393.0,211.8097,211.8794,211.7312,211.8184,141393.0
2018-04-27 09:30:00,242.97,243.44,242.94,243.18,238576.0,211.6964,212.1059,211.6703,211.8794,238576.0
2018-04-27 09:35:00,243.16,243.18,242.7,242.79,96302.0,211.8619,211.8794,211.4611,211.5396,96302.0
2018-04-27 09:40:00,242.81,243.35,242.8,243.26,71862.0,211.557,212.0275,211.5483,211.9491,71862.0
2018-04-27 09:45:00,243.21,243.31,242.98,243.08,86334.0,211.9055,211.9926,211.7051,211.7922,86334.0
2018-04-27 09:50:00,243.16,243.18,242.82,242.94,108439.0,211.8619,211.8794,211.5657,211.6703,108439.0
2018-04-27 09:55:00,242.95,243.0,242.73,242.86,89158.0,211.679,211.7225,211.4873,211.6006,89158.0
2018-04-27 10:00:00,242.82,243.18,242.76,243.0,60954.0,211.5657,211.8794,211.5134,211.7225,60954.0
2018-04-27 10:05:00,243.04,243.16,242.88,242.92,24850.0,211.7574,211.8619,211.618,211.6528,24850.0
2018-04-27 10:10:00,242.92,242.92,242.6,242.75,56276.0,211.6528,211.6528,211.374,211.5047,56276.0
2018-04-27 10:15:00,242.73,242.96,242.69,242.8,16672.0,211.4873,211.6877,211.4524,211.5483,16672.0
2018-04-27 10:20:00,242.82,242.93,242.68,242.68,23872.0,211.5657,211.6615,211.4437,211.4437,23872.0
2018-04-27 10:25:00,242.62,242.62,242.32,242.44,156846.0,211.3914,211.3914,211.1301,211.2346,156846.0
2018-04-27 10:30:00,242.4,242.4,242.04,242.11,88840.0,211.1998,211.1998,210.8861,210.9471,88840.0
2018-04-27 10:35:00,242.19,242.24,241.93,242.03,130634.0,211.0168,211.0604,210.7903,210.8774,130634.0
2018-04-27 10:40:00,242.02,242.24,241.97,242.18,58406.0,210.8687,211.0604,210.8251,211.0081,58406.0
2018-04-27 10:45:00,242.22,242.29,242.1,242.23,44961.0,211.0429,211.1039,210.9384,211.0516,44961.0
2018-04-27 10:50:00,242.18,242.21,242.0,242.0,22735.0,211.0081,211.0342,210.8512,210.8512,22735.0
2018-04-27 10:55:00,241.98,242.17,241.77,242.14,45995.0,210.8338,210.9994,210.6509,210.9732,45995.0
2018-04-27 11:00:00,242.09,242.62,242.09,242.49,44944.0,210.9297,211.3914,210.9297,211.2782,44944.0
2018-04-27 11:05:00,242.5,242.62,242.39,242.57,37053.0,211.2869,211.3914,211.191,211.3479,37053.0
2018-04-27 11:10:00,242.48,242.69,242.44,242.57,16248.0,211.2695,211.4524,211.2346,211.3479,16248.0
2018-04-27 11:15:00,242.54,242.7,242.54,242.56,50616.0,211.3217,211.4611,211.3217,211.3392,50616.0
2018-04-27 11:20:00,242.54,242.79,242.52,242.74,12625.0,211.3217,211.5396,211.3043,211.496,12625.0
2018-04-27 11:25:00,242.75,243.05,242.67,243.02,20465.0,211.5047,211.7661,211.435,211.74,20465.0
2018-04-27 11:30:00,243.0,243.0,242.84,242.9,11686.0,211.7225,211.7225,211.5831,211.6354,11686.0
2018-04-27 11:35:00,242.86,242.91,242.76,242.79,13005.0,211.6006,211.6441,211.5134,211.5396,13005.0
2018-04-27 11:40:00,242.79,242.79,242.37,242.43,18068.0,211.5396,211.5396,211.1736,211.2259,18068.0
2018-04-27 11:45:00,242.4,242.47,242.32,242.41,9519.0,211.1998,211.2608,211.1301,211.2085,9519.0
2018-04-27 11:50:00,242.39,242.48,242.31,242.36,18603.0,211.191,211.2695,211.1213,211.1649,18603.0
2018-04-27 11:55:00,242.36,242.56,242.33,242.36,11508.0,211.1649,211.3392,211.1388,211.1649,11508.0
2018-04-27 12:00:00,242.44,242.76,242.42,242.75,8855.0,211.2346,211.5134,211.2172,211.5047,8855.0
2018-04-27 12:05:00,242.74,242.77,242.61,242.62,22310.0,211.496,211.5221,211.3827,211.3914,22310.0
2018-04-27 12:10:00,242.65,242.74,242.55,242.73,33094.0,211.4176,211.496,211.3305,211.4873,33094.0
2018-04-27 12:15:00,242.74,242.86,242.65,242.86,10424.0,211.496,211.6006,211.4176,211.6006,10424.0
2018-04-27 12:20:00,242.83,242.88,242.7,242.81,16511.0,211.5744,211.618,211.4611,211.557,16511.0
2018-04-27 12:25:00,242.84,242.87,242.73,242.79,6811.0,211.5831,211.6093,211.4873,211.5396,6811.0
2018-04-27 12:30:00,242.78,242.88,242.44,242.44,56030.0,211.5309,211.618,211.2346,211.2346,56030.0
2018-04-27 12:35:00,242.45,242.61,242.42,242.59,56942.0,211.2433,211.3827,211.2172,211.3653,56942.0
2018-04-27 12:40:00,242.56,242.73,242.53,242.67,6900.0,211.3392,211.4873,211.313,211.435,6900.0
2018-04-27 12:45:00,242.61,243.02,242.61,242.91,23597.0,211.3827,211.74,211.3827,211.6441,23597.0
2018-04-27 12:50:00,242.93,243.01,242.82,243.01,15640.0,211.6615,211.7312,211.5657,211.7312,15640.0
2018-04-27 12:55:00,243.02,243.3,243.01,243.15,57386.0,211.74,211.9839,211.7312,211.8532,57386.0
2018-04-27 13:00:00,243.17,243.22,243.12,243.13,13340.0,211.8707,211.9142,211.8271,211.8358,13340.0
2018-04-27 13:05:00,243.17,243.25,243.05,243.15,15393.0,211.8707,211.9404,211.7661,211.8532,15393.0
2018-04-27 13:10:00,243.19,243.4,243.16,243.37,43218.0,211.8881,212.071,211.8619,212.0449,43218.0
2018-04-27 13:15:00,243.35,243.42,243.29,243.41,10337.0,212.0275,212.0885,211.9752,212.0798,10337.0
2018-04-27 13:20:00,243.33,243.34,243.13,243.2,12232.0,212.0101,212.0188,211.8358,211.8968,12232.0
2018-04-27 13:25:00,243.17,243.22,243.0,243.06,19274.0,211.8707,211.9142,211.7225,211.7748,19274.0
2018-04-27 13:30:00,243.09,243.13,242.99,243.04,24871.0,211.8009,211.8358,211.7138,211.7574,24871.0
2018-04-27 13:35:00,243.11,243.2,243.0,243.06,11398.0,211.8184,211.8968,211.7225,211.7748,11398.0
2018-04-27 13:40:00,243.08,243.09,242.93,243.01,20240.0,211.7922,211.8009,211.6615,211.7312,20240.0
2018-04-27 13:45:00,243.02,243.02,242.91,242.91,4900.0,211.74,211.74,211.6441,211.6441,4900.0
2018-04-27 13:50:00,242.86,243.07,242.86,243.04,6302.0,211.6006,211.7835,211.6006,211.7574,6302.0
2018-04-27 13:55:00,243.04,243.04,242.94,242.95,3752.0,211.7574,211.7574,211.6703,211.679,3752.0
2018-04-27 14:00:00,242.96,243.02,242.79,242.89,18732.0,211.6877,211.74,211.5396,211.6267,18732.0
2018-04-27 14:05:00,242.85,242.97,242.85,242.89,15352.0,211.5918,211.6964,211.5918,211.6267,15352.0
2018-04-27 14:10:00,242.9,243.03,242.89,243.02,4905.0,211.6354,211.7487,211.6267,211.74,4905.0
2018-04-27 14:15:00,242.99,243.04,242.98,242.99,5555.0,211.7138,211.7574,211.7051,211.7138,5555.0
2018-04-27 14:20:00,242.97,243.02,242.92,242.97,8734.0,211.6964,211.74,211.6528,211.6964,8734.0
2018-04-27 14:25:00,242.97,242.99,242.92,242.96,5703.0,211.6964,211.7138,211.6528,211.6877,5703.0
2018-04-27 14:30:00,242.93,243.14,242.84,243.07,33392.0,211.6615,211.8445,211.5831,211.7835,33392.0
2018-04-27 14:35:00,243.04,243.05,242.99,242.99,14655.0,211.7574,211.7661,211.7138,211.7138,14655.0
2018-04-27 14:40:00,243.02,243.04,242.93,243.02,6537.0,211.74,211.7574,211.6615,211.74,6537.0
2018-04-27 14:45:00,243.05,243.11,243.02,243.05,10218.0,211.7661,211.8184,211.74,211.7661,10218.0
2018-04-27 14:50:00,243.02,243.08,242.93,243.06,16995.0,211.74,211.7922,211.6615,211.7748,16995.0
2018-04-27 14:55:00,243.05,243.16,242.99,243.15,27407.0,211.7661,211.8619,211.7138,211.8532,27407.0
2018-04-27 15:00:00,243.12,243.41,243.07,243.39,27521.0,211.8271,212.0798,211.7835,212.0623,27521.0
2018-04-27 15:05:00,243.36,243.41,243.21,243.24,25798.0,212.0362,212.0798,211.9055,211.9316,25798.0
2018-04-27 15:10:00,243.25,243.29,243.1,243.15,17516.0,211.9404,211.9752,211.8097,211.8532,17516.0
2018-04-27 15:15:00,243.15,243.16,243.03,243.06,10118.0,211.8532,211.8619,211.7487,211.7748,10118.0
2018-04-27 15:20:00,243.03,243.07,242.99,242.99,4614.0,211.7487,211.7835,211.7138,211.7138,4614.0
2018-04-27 15:25:00,242.99,243.01,242.71,242.89,27013.0,211.7138,211.7312,211.4699,211.6267,27013.0
2018-04-27 15:30:00,242.83,243.03,242.83,242.94,8709.0,211.5744,211.7487,211.5744,211.6703,8709.0
2018-04-27 15:35:00,242.91,243.04,242.82,243.04,16122.0,211.6441,211.7574,211.5657,211.7574,16122.0
2018-04-27 15:40:00,243.01,243.13,242.82,242.89,62946.0,211.7312,211.8358,211.5657,211.6267,62946.0
2018-04-27 15:45:00,242.88,243.16,242.85,243.03,56418.0,211.618,211.8619,211.5918,211.7487,56418.0
2018-04-27 15:50:00,243.05,243.08,242.88,242.94,104817.0,211.7661,211.7922,211.618,211.6703,104817.0
2018-04-27 15:55:00,242.92,243.26,242.9,242.94,142161.0,211.6528,211.9491,211.6354,211.6703,142161.0
2018-04-30 09:30:00,244.15,244.44,244.08,244.26,114271.0,212.7245,212.9772,212.6635,212.8204,114271.0
2018-04-30 09:35:00,244.27,244.5,244.19,244.46,61987.0,212.8291,213.0295,212.7594,212.9946,61987.0
2018-04-30 09:40:00,244.45,244.81,244.44,244.69,75646.0,212.9859,213.2996,212.9772,213.195,75646.0
2018-04-30 09:45:00,244.71,244.84,244.56,244.66,72617.0,213.2124,213.3257,213.0817,213.1689,72617.0
2018-04-30 09:50:00,244.66,244.75,244.56,244.61,55353.0,213.1689,213.2473,213.0817,213.1253,55353.0
2018-04-30 09:55:00,244.63,244.75,244.39,244.39,32562.0,213.1427,213.2473,212.9336,212.9336,32562.0
2018-04-30 10:00:00,244.38,244.7,244.36,244.65,54621.0,212.9249,213.2037,212.9075,213.1602,54621.0
2018-04-30 10:05:00,244.68,244.71,244.5,244.56,33435.0,213.1863,213.2124,213.0295,213.0817,33435.0
2018-04-30 10:10:00,244.57,244.6,244.45,244.49,28135.0,213.0905,213.1166,212.9859,213.0207,28135.0
2018-04-30 10:15:00,244.5,244.5,244.0,244.06,38918.0,213.0295,213.0295,212.5938,212.6461,38918.0
2018-04-30 10:20:00,244.04,244.04,243.52,243.52,54860.0,212.6287,212.6287,212.1756,212.1756,54860.0
2018-04-30 10:25:00,243.5,243.74,243.39,243.71,61821.0,212.1582,212.3673,212.0623,212.3411,61821.0
2018-04-30 10:30:00,243.73,244.0,243.7,243.99,30812.0,212.3586,212.5938,212.3324,212.5851,30812.0
2018-04-30 10:35:00,243.97,243.98,243.78,243.97,20405.0,212.5677,212.5764,212.4021,212.5677,20405.0
2018-04-30 10:40:00,243.93,244.22,243.93,244.1,21160.0,212.5328,212.7855,212.5328,212.6809,21160.0
2018-04-30 10:45:00,244.1,244.26,244.0,244.26,19363.0,212.6809,212.8204,212.5938,212.8204,19363.0
2018-04-30 10:50:00,244.24,244.27,244.06,244.24,8360.0,212.8029,212.8291,212.6461,212.8029,8360.0
2018-04-30 10:55:00,244.26,244.26,243.93,244.11,21335.0,212.8204,212.8204,212.5328,212.6897,21335.0
2018-04-30 11:00:00,244.18,244.44,244.14,244.42,22069.0,212.7507,212.9772,212.7158,212.9598,22069.0
2018-04-30 11:05:00,244.41,244.45,244.29,244.39,13101.0,212.951,212.9859,212.8465,212.9336,13101.0
2018-04-30 11:10:00,244.37,244.57,244.31,244.57,13829.0,212.9162,213.0905,212.8639,213.0905,13829.0
2018-04-30 11:15:00,244.54,244.61,244.3,244.48,14628.0,213.0643,213.1253,212.8552,213.012,14628.0
2018-04-30 11:20:00,244.39,244.43,244.25,244.41,10583.0,212.9336,212.9685,212.8116,212.951,10583.0
2018-04-30 11:25:00,244.43,244.45,244.25,244.37,10929.0,212.9685,212.9859,212.8116,212.9162,10929.0
2018-04-30 11:30:00,244.36,244.39,244.1,244.19,39733.0,212.9075,212.9336,212.6809,212.7594,39733.0
2018-04-30 11:35:00,244.18,244.22,243.87,243.88,18422.0,212.7507,212.7855,212.4806,212.4893,18422.0
2018-04-30 11:40:00,243.89,243.95,243.72,243.84,27231.0,212.498,212.5503,212.3499,212.4544,27231.0
2018-04-30 11:45:00,243.85,243.89,243.6,243.61,32398.0,212.4631,212.498,212.2453,212.254,32398.0
2018-04-30 11:50:00,243.63,243.72,243.31,243.35,57284.0,212.2714,212.3499,211.9926,212.0275,57284.0
2018-04-30 11:55:00,243.33,243.54,243.32,243.49,21953.0,212.0101,212.193,212.0013,212.1495,21953.0
2018-04-30 12:00:00,243.49,243.57,243.39,243.5,24418.0,212.1495,212.2192,212.0623,212.1582,24418.0
2018-04-30 12:05:00,243.49,243.56,243.23,243.27,20886.0,212.1495,212.2105,211.9229,211.9578,20886.0
2018-04-30 12:10:00,243.28,243.28,242.98,243.08,57286.0,211.9665,211.9665,211.7051,211.7922,57286.0
2018-04-30 12:15:00,243.09,243.09,242.8,242.94,63682.0,211.8009,211.8009,211.5483,211.6703,63682.0
2018-04-30 12:20:00,242.96,243.08,242.95,243.08,35169.0,211.6877,211.7922,211.679,211.7922,35169.0
2018-04-30 12:25:00,243.09,243.29,243.04,243.25,42779.0,211.8009,211.9752,211.7574,211.9404,42779.0
2018-04-30 12:30:00,243.22,243.24,243.15,243.21,9662.0,211.9142,211.9316,211.8532,211.9055,9662.0
2018-04-30 12:35:00,243.18,243.26,243.14,243.16,11262.0,211.8794,211.9491,211.8445,211.8619,11262.0
2018-04-30 12:40:00,243.21,243.26,243.13,243.21,11174.0,211.9055,211.9491,211.8358,211.9055,11174.0
2018-04-30 12:45:00,243.19,243.21,242.97,243.01,20412.0,211.8881,211.9055,211.6964,211.7312,20412.0
2018-04-30 12:50:00,243.0,243.08,242.55,242.62,75700.0,211.7225,211.7922,211.3305,211.3914,75700.0
2018-04-30 12:55:00,242.63,242.99,242.57,242.99,45018.0,211.4002,211.7138,211.3479,211.7138,45018.0
2018-04-30 13:00:00,243.0,243.2,242.97,243.05,45455.0,211.7225,211.8968,211.6964,211.7661,45455.0
2018-04-30 13:05:00,243.08,243.13,242.96,243.06,23375.0,211.7922,211.8358,211.6877,211.7748,23375.0
2018-04-30 13:10:00,242.99,243.04,242.56,242.65,48399.0,211.7138,211.7574,211.3392,211.4176,48399.0
2018-04-30 13:15:00,242.67,242.91,242.67,242.89,14066.0,211.435,211.6441,211.435,211.6267,14066.0
2018-04-30 13:20:00,242.85,243.13,242.78,242.86,39732.0,211.5918,211.8358,211.5309,211.6006,39732.0
2018-04-30 13:25:00,242.86,243.02,242.86,242.99,12012.0,211.6006,211.74,211.6006,211.7138,12012.0
2018-04-30 13:30:00,242.97,243.08,242.9,243.04,24531.0,211.6964,211.7922,211.6354,211.7574,24531.0
2018-04-30 13:35:00,242.99,243.22,242.95,243.13,23380.0,211.7138,211.9142,211.679,211.8358,23380.0
2018-04-30 13:40:00,243.14,243.27,243.13,243.16,23260.0,211.8445,211.9578,211.8358,211.8619,23260.0
2018-04-30 13:45:00,243.15,243.16,243.04,243.07,9699.0,211.8532,211.8619,211.7574,211.7835,9699.0
2018-04-30 13:50:00,243.1,243.14,242.95,242.99,6852.0,211.8097,211.8445,211.679,211.7138,6852.0
2018-04-30 13:55:00,243.01,243.17,242.94,243.16,17221.0,211.7312,211.8707,211.6703,211.8619,17221.0
2018-04-30 14:00:00,243.14,243.14,242.76,242.79,45432.0,211.8445,211.8445,211.5134,211.5396,45432.0
2018-04-30 14:05:00,242.75,242.79,242.34,242.36,29274.0,211.5047,211.5396,211.1475,211.1649,29274.0
2018-04-30 14:10:00,242.34,242.35,242.07,242.25,45041.0,211.1475,211.1562,210.9122,211.0691,45041.0
2018-04-30 14:15:00,242.29,242.54,242.25,242.29,26431.0,211.1039,211.3217,211.0691,211.1039,26431.0
2018-04-30 14:20:00,242.28,242.61,242.28,242.45,47214.0,211.0952,211.3827,211.0952,211.2433,47214.0
2018-04-30 14:25:00,242.48,242.62,242.29,242.43,70717.0,211.2695,211.3914,211.1039,211.2259,70717.0
2018-04-30 14:30:00,242.41,242.49,242.22,242.3,75007.0,211.2085,211.2782,211.0429,211.1126,75007.0
2018-04-30 14:35:00,242.21,242.53,242.21,242.29,22011.0,211.0342,211.313,211.0342,211.1039,22011.0
2018-04-30 14:40:00,242.27,242.33,242.08,242.21,21960.0,211.0865,211.1388,210.921,211.0342,21960.0
2018-04-30 14:45:00,242.22,242.32,242.02,242.3,27348.0,211.0429,211.1301,210.8687,211.1126,27348.0
2018-04-30 14:50:00,242.32,242.46,242.25,242.34,55266.0,211.1301,211.252,211.0691,211.1475,55266.0
2018-04-30 14:55:00,242.33,242.45,242.17,242.27,32788.0,211.1388,211.2433,210.9994,211.0865,32788.0
2018-04-30 15:00:00,242.19,242.3,242.0,242.12,88670.0,211.0168,211.1126,210.8512,210.9558,88670.0
2018-04-30 15:05:00,242.07,242.33,241.99,242.18,51298.0,210.9122,211.1388,210.8425,211.0081,51298.0
2018-04-30 15:10:00,242.19,242.49,242.19,242.38,22845.0,211.0168,211.2782,211.0168,211.1823,22845.0
2018-04-30 15:15:00,242.36,242.61,242.28,242.38,117552.0,211.1649,211.3827,211.0952,211.1823,117552.0
2018-04-30 15:20:00,242.35,242.4,241.88,241.93,69222.0,211.1562,211.1998,210.7467,210.7903,69222.0
2018-04-30 15:25:00,241.93,242.05,241.81,242.01,49130.0,210.7903,210.8948,210.6857,210.86,49130.0
2018-04-30 15:30:00,241.98,242.4,241.97,242.38,54896.0,210.8338,211.1998,210.8251,211.1823,54896.0
2018-04-30 15:35:00,242.4,242.5,242.23,242.48,41310.0,211.1998,211.2869,211.0516,211.2695,41310.0
2018-04-30 15:40:00,242.47,242.47,242.3,242.3,40275.0,211.2608,211.2608,211.1126,211.1126,40275.0
2018-04-30 15:45:00,242.3,242.64,242.24,242.45,84265.0,211.1126,211.4089,211.0604,211.2433,84265.0
2018-04-30 15:50:00,242.44,242.44,241.96,242.04,73181.0,211.2346,211.2346,210.8164,210.8861,73181.0
2018-04-30 15:55:00,242.05,242.13,241.51,241.54,195617.0,210.8948,210.9645,210.4243,210.4505,195617.0
2018-05-01 09:30:00,240.73,240.89,240.08,240.27,216044.0,209.7447,209.8841,209.1784,209.3439,216044.0
2018-05-01 09:35:00,240.23,240.28,239.74,239.87,150077.0,209.3091,209.3526,208.8821,208.9954,150077.0
2018-05-01 09:40:00,239.85,240.08,239.81,239.87,76707.0,208.978,209.1784,208.9431,208.9954,76707.0
2018-05-01 09:45:00,239.88,240.09,239.85,240.03,32677.0,209.0041,209.1871,208.978,209.1348,32677.0
2018-05-01 09:50:00,240.07,240.08,239.76,239.9,33542.0,209.1697,209.1784,208.8996,209.0215,33542.0
2018-05-01 09:55:00,239.87,240.25,239.87,240.18,49768.0,208.9954,209.3265,208.9954,209.2655,49768.0
2018-05-01 10:00:00,240.16,240.16,239.49,239.49,90143.0,209.2481,209.2481,208.6643,208.6643,90143.0
2018-05-01 10:05:00,239.53,239.53,239.0,239.18,150940.0,208.6992,208.6992,208.2374,208.3942,150940.0
2018-05-01 10:10:00,239.16,239.44,239.09,239.44,54436.0,208.3768,208.6208,208.3158,208.6208,54436.0
2018-05-01 10:15:00,239.44,239.52,239.23,239.43,74232.0,208.6208,208.6905,208.4378,208.612,74232.0
2018-05-01 10:20:00,239.45,239.75,239.36,239.55,85561.0,208.6295,208.8909,208.5511,208.7166,85561.0
2018-05-01 10:25:00,239.57,239.58,239.22,239.27,28932.0,208.734,208.7427,208.4291,208.4726,28932.0
2018-05-01 10:30:00,239.27,239.32,239.0,239.18,54682.0,208.4726,208.5162,208.2374,208.3942,54682.0
2018-05-01 10:35:00,239.17,239.17,238.9,238.97,63360.0,208.3855,208.3855,208.1503,208.2113,63360.0
2018-05-01 10:40:00,239.07,239.27,239.0,239.16,39277.0,208.2984,208.4726,208.2374,208.3768,39277.0
2018-05-01 10:45:00,239.17,239.34,238.99,239.01,29643.0,208.3855,208.5336,208.2287,208.2461,29643.0
2018-05-01 10:50:00,238.98,239.04,238.7,238.7,61780.0,208.22,208.2722,207.976,207.976,61780.0
2018-05-01 10:55:00,238.76,238.94,238.76,238.83,31337.0,208.0283,208.1851,208.0283,208.0893,31337.0
2018-05-01 11:00:00,238.8,238.8,238.36,238.38,76514.0,208.0631,208.0631,207.6798,207.6972,76514.0
2018-05-01 11:05:00,238.43,238.67,238.39,238.67,45663.0,207.7408,207.9499,207.7059,207.9499,45663.0
2018-05-01 11:10:00,238.66,238.75,238.56,238.61,49791.0,207.9412,208.0196,207.854,207.8976,49791.0
2018-05-01 11:15:00,238.59,238.88,238.59,238.8,49589.0,207.8802,208.1328,207.8802,208.0631,49589.0
2018-05-01 11:20:00,238.83,239.06,238.83,238.97,33170.0,208.0893,208.2897,208.0893,208.2113,33170.0
2018-05-01 11:25:00,238.94,238.96,238.76,238.79,20539.0,208.1851,208.2025,208.0283,208.0544,20539.0
2018-05-01 11:30:00,238.79,238.94,238.79,238.85,20187.0,208.0544,208.1851,208.0544,208.1067,20187.0
2018-05-01 11:35:00,238.84,239.04,238.73,238.93,39336.0,208.098,208.2722,208.0021,208.1764,39336.0
2018-05-01 11:40:00,238.95,239.06,238.87,239.05,10377.0,208.1938,208.2897,208.1241,208.281,10377.0
2018-05-01 11:45:00,238.96,239.03,238.66,238.69,27295.0,208.2025,208.2635,207.9412,207.9673,27295.0
2018-05-01 11:50:00,238.66,238.9,238.66,238.72,19901.0,207.9412,208.1503,207.9412,207.9934,19901.0
2018-05-01 11:55:00,238.71,238.72,238.39,238.4,70057.0,207.9847,207.9934,207.7059,207.7146,70057.0
2018-05-01 12:00:00,238.43,238.62,238.27,238.54,58294.0,207.7408,207.9063,207.6014,207.8366,58294.0
2018-05-01 12:05:00,238.55,238.76,238.54,238.66,18446.0,207.8453,208.0283,207.8366,207.9412,18446.0
2018-05-01 12:10:00,238.66,238.84,238.56,238.75,19411.0,207.9412,208.098,207.854,208.0196,19411.0
2018-05-01 12:15:00,238.75,238.8,238.56,238.75,28828.0,208.0196,208.0631,207.854,208.0196,28828.0
2018-05-01 12:20:00,238.71,238.79,238.64,238.75,30333.0,207.9847,208.0544,207.9237,208.0196,30333.0
2018-05-01 12:25:00,238.84,239.01,238.62,238.96,21935.0,208.098,208.2461,207.9063,208.2025,21935.0
2018-05-01 12:30:00,238.98,238.98,238.79,238.95,17504.0,208.22,208.22,208.0544,208.1938,17504.0
2018-05-01 12:35:00,238.93,239.0,238.75,238.76,9638.0,208.1764,208.2374,208.0196,208.0283,9638.0
2018-05-01 12:40:00,238.82,238.84,238.7,238.78,10046.0,208.0806,208.098,207.976,208.0457,10046.0
2018-05-01 12:45:00,238.79,238.8,238.49,238.57,25668.0,208.0544,208.0631,207.793,207.8627,25668.0
2018-05-01 12:50:00,238.6,238.71,238.49,238.6,17298.0,207.8889,207.9847,207.793,207.8889,17298.0
2018-05-01 12:55:00,238.7,238.7,238.58,238.61,35129.0,207.976,207.976,207.8714,207.8976,35129.0
2018-05-01 13:00:00,238.6,238.6,238.26,238.33,51963.0,207.8889,207.8889,207.5926,207.6536,51963.0
2018-05-01 13:05:00,238.33,238.35,237.91,238.04,141917.0,207.6536,207.6711,207.2877,207.401,141917.0
2018-05-01 13:10:00,238.01,238.21,238.01,238.12,23670.0,207.3748,207.5491,207.3748,207.4707,23670.0
2018-05-01 13:15:00,238.1,238.19,237.93,238.15,27191.0,207.4532,207.5316,207.3051,207.4968,27191.0
2018-05-01 13:20:00,238.1,238.13,238.0,238.06,31122.0,207.4532,207.4794,207.3661,207.4184,31122.0
2018-05-01 13:25:00,238.06,238.2,238.02,238.14,20139.0,207.4184,207.5404,207.3835,207.4881,20139.0
2018-05-01 13:30:00,238.13,238.37,238.11,238.34,37960.0,207.4794,207.6885,207.4619,207.6623,37960.0
2018-05-01 13:35:00,238.34,238.57,238.32,238.41,32427.0,207.6623,207.8627,207.6449,207.7233,32427.0
2018-05-01 13:40:00,238.43,238.57,238.32,238.57,20882.0,207.7408,207.8627,207.6449,207.8627,20882.0
2018-05-01 13:45:00,238.56,239.24,238.56,239.16,53428.0,207.854,208.4465,207.854,208.3768,53428.0
2018-05-01 13:50:00,239.15,239.22,239.0,239.05,20570.0,208.3681,208.4291,208.2374,208.281,20570.0
2018-05-01 13:55:00,239.09,239.45,239.08,239.44,40812.0,208.3158,208.6295,208.3071,208.6208,40812.0
2018-05-01 14:00:00,239.42,239.78,239.4,239.68,41906.0,208.6033,208.917,208.5859,208.8299,41906.0
2018-05-01 14:05:00,239.66,239.69,239.55,239.64,16633.0,208.8124,208.8386,208.7166,208.795,16633.0
2018-05-01 14:10:00,239.69,239.84,239.6,239.64,43804.0,208.8386,208.9693,208.7602,208.795,43804.0
2018-05-01 14:15:00,239.66,239.75,239.62,239.72,12975.0,208.8124,208.8909,208.7776,208.8647,12975.0
2018-05-01 14:20:00,239.8,240.12,239.74,240.06,44912.0,208.9344,209.2132,208.8821,209.161,44912.0
2018-05-01 14:25:00,240.08,240.16,239.94,239.94,73045.0,209.1784,209.2481,209.0564,209.0564,73045.0
2018-05-01 14:30:00,239.95,240.09,239.91,239.99,14692.0,209.0651,209.1871,209.0303,209.1,14692.0
2018-05-01 14:35:00,239.99,240.04,239.81,239.88,22723.0,209.1,209.1435,208.9431,209.0041,22723.0
2018-05-01 14:40:00,239.88,240.39,239.84,240.39,25544.0,209.0041,209.4485,208.9693,209.4485,25544.0
2018-05-01 14:45:00,240.37,240.6,240.37,240.48,34534.0,209.4311,209.6314,209.4311,209.5269,34534.0
2018-05-01 14:50:00,240.48,240.56,240.24,240.24,26357.0,209.5269,209.5966,209.3178,209.3178,26357.0
2018-05-01 14:55:00,240.25,240.37,240.2,240.34,18498.0,209.3265,209.4311,209.2829,209.4049,18498.0
2018-05-01 15:00:00,240.35,240.55,240.21,240.23,23633.0,209.4136,209.5879,209.2916,209.3091,23633.0
2018-05-01 15:05:00,240.25,240.49,240.23,240.42,23990.0,209.3265,209.5356,209.3091,209.4746,23990.0
2018-05-01 15:10:00,240.39,240.39,240.04,240.07,37694.0,209.4485,209.4485,209.1435,209.1697,37694.0
2018-05-01 15:15:00,240.07,240.09,239.9,239.93,28590.0,209.1697,209.1871,209.0215,209.0477,28590.0
2018-05-01 15:20:00,239.89,240.13,239.86,239.98,17768.0,209.0128,209.2219,208.9867,209.0912,17768.0
2018-05-01 15:25:00,239.99,240.05,239.58,239.83,50134.0,209.1,209.1522,208.7427,208.9606,50134.0
2018-05-01 15:30:00,239.85,240.04,239.76,239.94,32041.0,208.978,209.1435,208.8996,209.0564,32041.0
2018-05-01 15:35:00,239.95,239.99,239.71,239.72,44472.0,209.0651,209.1,208.856,208.8647,44472.0
2018-05-01 15:40:00,239.8,240.22,239.78,240.14,37848.0,208.9344,209.3004,208.917,209.2307,37848.0
2018-05-01 15:45:00,240.17,240.45,240.17,240.37,54822.0,209.2568,209.5008,209.2568,209.4311,54822.0
2018-05-01 15:50:00,240.37,240.62,240.37,240.58,75785.0,209.4311,209.6489,209.4311,209.614,75785.0
2018-05-01 15:55:00,240.6,240.86,240.58,240.78,190986.0,209.6314,209.858,209.614,209.7883,190986.0
2018-05-02 09:30:00,240.59,240.89,240.5,240.57,98231.0,209.6227,209.8841,209.5443,209.6053,98231.0
2018-05-02 09:35:00,240.57,240.78,240.3,240.39,42939.0,209.6053,209.7883,209.3701,209.4485,42939.0
2018-05-02 09:40:00,240.44,240.71,240.3,240.71,82733.0,209.492,209.7273,209.3701,209.7273,82733.0
2018-05-02 09:45:00,240.69,240.77,240.42,240.42,37082.0,209.7099,209.7796,209.4746,209.4746,37082.0
2018-05-02 09:50:00,240.39,240.53,240.3,240.43,24824.0,209.4485,209.5705,209.3701,209.4833,24824.0
2018-05-02 09:55:00,240.46,240.48,240.01,240.08,55144.0,209.5095,209.5269,209.1174,209.1784,55144.0
2018-05-02 10:00:00,240.07,240.42,240.01,240.32,50636.0,209.1697,209.4746,209.1174,209.3875,50636.0
2018-05-02 10:05:00,240.29,240.45,240.22,240.28,35601.0,209.3613,209.5008,209.3004,209.3526,35601.0
2018-05-02 10:10:00,240.28,240.35,240.03,240.29,20946.0,209.3526,209.4136,209.1348,209.3613,20946.0
2018-05-02 10:15:00,240.34,240.42,240.22,240.24,46848.0,209.4049,209.4746,209.3004,209.3178,46848.0
2018-05-02 10:20:00,240.22,240.38,239.93,239.94,46104.0,209.3004,209.4398,209.0477,209.0564,46104.0
2018-05-02 10:25:00,239.93,240.21,239.84,239.97,49535.0,209.0477,209.2916,208.9693,209.0825,49535.0
2018-05-02 10:30:00,239.9,240.3,239.87,240.26,32365.0,209.0215,209.3701,208.9954,209.3352,32365.0
2018-05-02 10:35:00,240.26,240.45,240.22,240.38,31461.0,209.3352,209.5008,209.3004,209.4398,31461.0
2018-05-02 10:40:00,240.36,240.37,240.13,240.16,29899.0,209.4223,209.4311,209.2219,209.2481,29899.0
2018-05-02 10:45:00,240.06,240.38,240.04,240.32,13840.0,209.161,209.4398,209.1435,209.3875,13840.0
2018-05-02 10:50:00,240.33,240.33,240.1,240.15,29639.0,209.3962,209.3962,209.1958,209.2394,29639.0
2018-05-02 10:55:00,240.15,240.23,240.03,240.18,25533.0,209.2394,209.3091,209.1348,209.2655,25533.0
2018-05-02 11:00:00,240.19,240.27,240.04,240.16,49117.0,209.2742,209.3439,209.1435,209.2481,49117.0
2018-05-02 11:05:00,240.15,240.32,240.11,240.3,23907.0,209.2394,209.3875,209.2045,209.3701,23907.0
2018-05-02 11:10:00,240.3,240.63,240.3,240.62,98595.0,209.3701,209.6576,209.3701,209.6489,98595.0
2018-05-02 11:15:00,240.65,240.67,240.44,240.55,68634.0,209.675,209.6924,209.492,209.5879,68634.0
2018-05-02 11:20:00,240.56,240.63,240.5,240.57,12872.0,209.5966,209.6576,209.5443,209.6053,12872.0
2018-05-02 11:25:00,240.58,240.6,240.41,240.41,35968.0,209.614,209.6314,209.4659,209.4659,35968.0
2018-05-02 11:30:00,240.44,240.44,240.21,240.27,12677.0,209.492,209.492,209.2916,209.3439,12677.0
2018-05-02 11:35:00,240.28,240.32,240.24,240.29,5338.0,209.3526,209.3875,209.3178,209.3613,5338.0
2018-05-02 11:40:00,240.33,240.34,240.04,240.05,18097.0,209.3962,209.4049,209.1435,209.1522,18097.0
2018-05-02 11:45:00,240.06,240.06,239.8,239.83,85531.0,209.161,209.161,208.9344,208.9606,85531.0
2018-05-02 11:50:00,239.83,239.88,239.71,239.82,16805.0,208.9606,209.0041,208.856,208.9518,16805.0
2018-05-02 11:55:00,239.82,240.12,239.82,240.12,24805.0,208.9518,209.2132,208.9518,209.2132,24805.0
2018-05-02 12:00:00,240.1,240.23,239.98,240.14,10252.0,209.1958,209.3091,209.0912,209.2307,10252.0
2018-05-02 12:05:00,240.13,240.17,240.04,240.13,18556.0,209.2219,209.2568,209.1435,209.2219,18556.0
2018-05-02 12:10:00,240.11,240.33,240.08,240.28,7839.0,209.2045,209.3962,209.1784,209.3526,7839.0
2018-05-02 12:15:00,240.3,240.39,240.27,240.3,2800.0,209.3701,209.4485,209.3439,209.3701,2800.0
2018-05-02 12:20:00,240.33,240.44,240.33,240.37,10800.0,209.3962,209.492,209.3962,209.4311,10800.0
2018-05-02 12:25:00,240.38,240.54,240.36,240.44,9255.0,209.4398,209.5792,209.4223,209.492,9255.0
2018-05-02 12:30:00,240.44,240.52,240.37,240.48,8570.0,209.492,209.5617,209.4311,209.5269,8570.0
2018-05-02 12:35:00,240.47,240.53,240.36,240.36,2742.0,209.5182,209.5705,209.4223,209.4223,2742.0
2018-05-02 12:40:00,240.4,240.55,240.37,240.51,4672.0,209.4572,209.5879,209.4311,209.553,4672.0
2018-05-02 12:45:00,240.51,240.54,240.21,240.38,16013.0,209.553,209.5792,209.2916,209.4398,16013.0
2018-05-02 12:50:00,240.31,240.38,240.23,240.26,4542.0,209.3788,209.4398,209.3091,209.3352,4542.0
2018-05-02 12:55:00,240.33,240.55,240.24,240.5,12402.0,209.3962,209.5879,209.3178,209.5443,12402.0
2018-05-02 13:00:00,240.47,240.8,240.47,240.75,12371.0,209.5182,209.8057,209.5182,209.7621,12371.0
2018-05-02 13:05:00,240.78,240.81,240.68,240.71,11029.0,209.7883,209.8144,209.7011,209.7273,11029.0
2018-05-02 13:10:00,240.75,241.01,240.7,240.93,19497.0,209.7621,209.9887,209.7186,209.919,19497.0
2018-05-02 13:15:00,240.96,240.99,240.85,240.89,5976.0,209.9451,209.9712,209.8493,209.8841,5976.0
2018-05-02 13:20:00,240.91,240.98,240.88,240.97,7355.0,209.9015,209.9625,209.8754,209.9538,7355.0
2018-05-02 13:25:00,240.95,241.05,240.92,240.95,11508.0,209.9364,210.0235,209.9103,209.9364,11508.0
2018-05-02 13:30:00,240.95,241.0,240.84,240.93,9656.0,209.9364,209.98,209.8406,209.919,9656.0
2018-05-02 13:35:00,240.82,240.95,240.79,240.81,3419.0,209.8231,209.9364,209.797,209.8144,3419.0
2018-05-02 13:40:00,240.82,240.87,240.74,240.84,5011.0,209.8231,209.8667,209.7534,209.8406,5011.0
2018-05-02 13:45:00,240.86,240.91,240.81,240.81,5538.0,209.858,209.9015,209.8144,209.8144,5538.0
2018-05-02 13:50:00,240.79,240.84,240.77,240.77,4812.0,209.797,209.8406,209.7796,209.7796,4812.0
2018-05-02 13:55:00,240.8,240.84,240.64,240.77,13536.0,209.8057,209.8406,209.6663,209.7796,13536.0
2018-05-02 14:00:00,240.7,241.47,240.7,241.46,45915.0,209.7186,210.3895,209.7186,210.3808,45915.0
2018-05-02 14:05:00,241.48,241.7,241.29,241.6,74983.0,210.3982,210.5899,210.2326,210.5027,74983.0
2018-05-02 14:10:00,241.61,241.7,241.35,241.36,38404.0,210.5114,210.5899,210.2849,210.2936,38404.0
2018-05-02 14:15:00,241.4,241.46,241.16,241.17,19871.0,210.3285,210.3808,210.1194,210.1281,19871.0
2018-05-02 14:20:00,241.22,241.32,240.74,240.83,25188.0,210.1716,210.2588,209.7534,209.8318,25188.0
2018-05-02 14:25:00,240.84,241.26,240.84,241.12,37686.0,209.8406,210.2065,209.8406,210.0845,37686.0
2018-05-02 14:30:00,241.11,241.35,240.97,241.06,14253.0,210.0758,210.2849,209.9538,210.0322,14253.0
2018-05-02 14:35:00,241.01,241.07,240.78,240.93,11561.0,209.9887,210.041,209.7883,209.919,11561.0
2018-05-02 14:40:00,240.93,240.99,240.75,240.86,17677.0,209.919,209.9712,209.7621,209.858,17677.0
2018-05-02 14:45:00,240.81,240.94,240.78,240.81,3267.0,209.8144,209.9277,209.7883,209.8144,3267.0
2018-05-02 14:50:00,240.88,240.96,240.47,240.47,16002.0,209.8754,209.9451,209.5182,209.5182,16002.0
2018-05-02 14:55:00,240.52,240.63,240.35,240.49,26726.0,209.5617,209.6576,209.4136,209.5356,26726.0
2018-05-02 15:00:00,240.53,240.54,240.26,240.45,10182.0,209.5705,209.5792,209.3352,209.5008,10182.0
2018-05-02 15:05:00,240.5,240.64,240.48,240.64,7741.0,209.5443,209.6663,209.5269,209.6663,7741.0
2018-05-02 15:10:00,240.6,240.61,240.25,240.29,9937.0,209.6314,209.6402,209.3265,209.3613,9937.0
2018-05-02 15:15:00,240.29,240.29,239.98,239.99,42432.0,209.3613,209.3613,209.0912,209.1,42432.0
2018-05-02 15:20:00,239.98,240.01,239.44,239.46,52622.0,209.0912,209.1174,208.6208,208.6382,52622.0
2018-05-02 15:25:00,239.54,239.67,239.5,239.59,13360.0,208.7079,208.8212,208.673,208.7514,13360.0
2018-05-02 15:30:00,239.58,239.62,239.25,239.53,30422.0,208.7427,208.7776,208.4552,208.6992,30422.0
2018-05-02 15:35:00,239.55,239.55,239.13,239.33,68191.0,208.7166,208.7166,208.3507,208.5249,68191.0
2018-05-02 15:40:00,239.34,239.44,239.13,239.14,57131.0,208.5336,208.6208,208.3507,208.3594,57131.0
2018-05-02 15:45:00,239.14,239.15,238.81,238.91,126443.0,208.3594,208.3681,208.0718,208.159,126443.0
2018-05-02 15:50:00,238.88,238.97,238.72,238.77,126521.0,208.1328,208.2113,207.9934,208.037,126521.0
2018-05-02 15:55:00,238.83,239.15,238.8,239.1,163058.0,208.0893,208.3681,208.0631,208.3245,163058.0
2018-05-03 09:30:00,237.92,238.13,237.45,237.51,159766.0,207.2964,207.4794,206.8869,206.9392,159766.0
2018-05-03 09:35:00,237.53,237.64,237.25,237.46,107693.0,206.9566,207.0524,206.7126,206.8956,107693.0
2018-05-03 09:40:00,237.42,237.42,237.01,237.14,73590.0,206.8608,206.8608,206.5035,206.6168,73590.0
2018-05-03 09:45:00,237.17,237.51,237.11,237.5,74804.0,206.6429,206.9392,206.5907,206.9305,74804.0
2018-05-03 09:50:00,237.52,237.79,237.41,237.72,63842.0,206.9479,207.1831,206.852,207.1221,63842.0
2018-05-03 09:55:00,237.66,237.94,237.66,237.82,58545.0,207.0699,207.3138,207.0699,207.2093,58545.0
2018-05-03 10:00:00,237.8,237.82,237.33,237.5,65603.0,207.1918,207.2093,206.7823,206.9305,65603.0
2018-05-03 10:05:00,237.5,237.5,237.22,237.48,28917.0,206.9305,206.9305,206.6865,206.913,28917.0
2018-05-03 10:10:00,237.5,237.59,236.87,236.92,67012.0,206.9305,207.0089,206.3815,206.4251,67012.0
2018-05-03 10:15:00,236.93,237.14,236.75,236.84,60461.0,206.4338,206.6168,206.277,206.3554,60461.0
2018-05-03 10:20:00,236.78,236.91,236.33,236.48,149274.0,206.3031,206.4164,205.9111,206.0417,149274.0
2018-05-03 10:25:00,236.5,236.63,236.15,236.39,136126.0,206.0592,206.1724,205.7542,205.9633,136126.0
2018-05-03 10:30:00,236.39,236.52,235.98,236.0,89954.0,205.9633,206.0766,205.6061,205.6235,89954.0
2018-05-03 10:35:00,236.05,236.05,235.46,235.82,135774.0,205.6671,205.6671,205.153,205.4667,135774.0
2018-05-03 10:40:00,235.83,235.94,235.58,235.72,99304.0,205.4754,205.5713,205.2576,205.3796,99304.0
2018-05-03 10:45:00,235.7,236.01,235.68,235.94,57472.0,205.3621,205.6322,205.3447,205.5713,57472.0
2018-05-03 10:50:00,235.81,235.9,235.44,235.74,160661.0,205.458,205.5364,205.1356,205.397,160661.0
2018-05-03 10:55:00,235.7,235.7,235.12,235.65,222092.0,205.3621,205.3621,204.8568,205.3186,222092.0
2018-05-03 11:00:00,235.65,235.93,235.54,235.74,57677.0,205.3186,205.5625,205.2227,205.397,57677.0
2018-05-03 11:05:00,235.77,236.09,235.75,236.02,78586.0,205.4231,205.7019,205.4057,205.641,78586.0
2018-05-03 11:10:00,236.01,236.42,235.91,236.26,120157.0,205.6322,205.9895,205.5451,205.8501,120157.0
2018-05-03 11:15:00,236.26,236.52,236.19,236.19,71936.0,205.8501,206.0766,205.7891,205.7891,71936.0
2018-05-03 11:20:00,236.22,236.23,235.84,235.97,37836.0,205.8152,205.8239,205.4841,205.5974,37836.0
2018-05-03 11:25:00,235.96,236.0,235.63,235.66,115589.0,205.5887,205.6235,205.3012,205.3273,115589.0
2018-05-03 11:30:00,235.66,235.83,235.42,235.83,104875.0,205.3273,205.4754,205.1182,205.4754,104875.0
2018-05-03 11:35:00,235.84,235.95,235.63,235.65,95656.0,205.4841,205.58,205.3012,205.3186,95656.0
2018-05-03 11:40:00,235.73,235.77,235.31,235.64,47405.0,205.3883,205.4231,205.0223,205.3099,47405.0
2018-05-03 11:45:00,235.62,236.32,235.47,236.29,86713.0,205.2924,205.9023,205.1617,205.8762,86713.0
2018-05-03 11:50:00,236.32,236.49,236.18,236.42,34124.0,205.9023,206.0505,205.7804,205.9895,34124.0
2018-05-03 11:55:00,236.39,236.52,236.27,236.34,29320.0,205.9633,206.0766,205.8588,205.9198,29320.0
2018-05-03 12:00:00,236.37,236.69,236.37,236.48,39739.0,205.9459,206.2247,205.9459,206.0417,39739.0
2018-05-03 12:05:00,236.42,236.81,236.42,236.69,27142.0,205.9895,206.3293,205.9895,206.2247,27142.0
2018-05-03 12:10:00,236.7,236.84,236.46,236.82,45643.0,206.2334,206.3554,206.0243,206.338,45643.0
2018-05-03 12:15:00,236.84,236.87,236.36,236.41,31033.0,206.3554,206.3815,205.9372,205.9808,31033.0
2018-05-03 12:20:00,236.4,236.53,236.33,236.35,16466.0,205.972,206.0853,205.9111,205.9285,16466.0
2018-05-03 12:25:00,236.27,236.29,236.0,236.1,23304.0,205.8588,205.8762,205.6235,205.7107,23304.0
2018-05-03 12:30:00,236.16,236.71,236.16,236.71,20353.0,205.7629,206.2421,205.7629,206.2421,20353.0
2018-05-03 12:35:00,236.65,237.41,236.65,237.32,98869.0,206.1899,206.852,206.1899,206.7736,98869.0
2018-05-03 12:40:00,237.3,237.79,237.26,237.64,68197.0,206.7562,207.1831,206.7214,207.0524,68197.0
2018-05-03 12:45:00,237.65,237.99,237.65,237.79,55060.0,207.0612,207.3574,207.0612,207.1831,55060.0
2018-05-03 12:50:00,237.83,238.51,237.7,238.26,63324.0,207.218,207.8105,207.1047,207.5926,63324.0
2018-05-03 12:55:00,238.31,238.98,238.25,238.89,88666.0,207.6362,208.22,207.5839,208.1415,88666.0
2018-05-03 13:00:00,238.99,239.0,238.33,238.37,81630.0,208.2287,208.2374,207.6536,207.6885,81630.0
2018-05-03 13:05:00,238.32,238.51,238.19,238.23,64150.0,207.6449,207.8105,207.5316,207.5665,64150.0
2018-05-03 13:10:00,238.18,238.5,238.18,238.34,47764.0,207.5229,207.8017,207.5229,207.6623,47764.0
2018-05-03 13:15:00,238.3,239.04,238.3,238.73,87248.0,207.6275,208.2722,207.6275,208.0021,87248.0
2018-05-03 13:20:00,238.74,238.98,238.48,238.51,32253.0,208.0109,208.22,207.7843,207.8105,32253.0
2018-05-03 13:25:00,238.59,238.59,238.24,238.42,48136.0,207.8802,207.8802,207.5752,207.732,48136.0
2018-05-03 13:30:00,238.43,239.2,238.43,239.14,62508.0,207.7408,208.4116,207.7408,208.3594,62508.0
2018-05-03 13:35:00,239.16,239.45,239.16,239.38,66330.0,208.3768,208.6295,208.3768,208.5685,66330.0
2018-05-03 13:40:00,239.38,239.47,239.31,239.37,35544.0,208.5685,208.6469,208.5075,208.5598,35544.0
2018-05-03 13:45:00,239.39,239.42,238.98,239.17,43372.0,208.5772,208.6033,208.22,208.3855,43372.0
2018-05-03 13:50:00,239.17,239.22,239.02,239.21,23825.0,208.3855,208.4291,208.2548,208.4204,23825.0
2018-05-03 13:55:00,239.18,239.39,239.0,239.05,50894.0,208.3942,208.5772,208.2374,208.281,50894.0
2018-05-03 14:00:00,239.04,239.09,238.74,238.83,41876.0,208.2722,208.3158,208.0109,208.0893,41876.0
2018-05-03 14:05:00,238.8,239.21,238.79,239.15,40188.0,208.0631,208.4204,208.0544,208.3681,40188.0
2018-05-03 14:10:00,239.16,239.18,238.88,239.07,16324.0,208.3768,208.3942,208.1328,208.2984,16324.0
2018-05-03 14:15:00,239.07,239.25,238.88,239.0,17566.0,208.2984,208.4552,208.1328,208.2374,17566.0
2018-05-03 14:20:00,239.0,239.01,238.74,238.82,43933.0,208.2374,208.2461,208.0109,208.0806,43933.0
2018-05-03 14:25:00,238.84,239.0,238.8,239.0,43663.0,208.098,208.2374,208.0631,208.2374,43663.0
2018-05-03 14:30:00,239.04,239.55,238.99,239.42,95499.0,208.2722,208.7166,208.2287,208.6033,95499.0
2018-05-03 14:35:00,239.44,239.72,239.33,239.66,40411.0,208.6208,208.8647,208.5249,208.8124,40411.0
2018-05-03 14:40:00,239.71,239.83,239.46,239.62,53171.0,208.856,208.9606,208.6382,208.7776,53171.0
2018-05-03 14:45:00,239.61,239.65,239.18,239.22,47914.0,208.7689,208.8037,208.3942,208.4291,47914.0
2018-05-03 14:50:00,239.21,239.32,239.03,239.24,24057.0,208.4204,208.5162,208.2635,208.4465,24057.0
2018-05-03 14:55:00,239.24,239.35,238.88,239.06,17380.0,208.4465,208.5423,208.1328,208.2897,17380.0
2018-05-03 15:00:00,239.06,239.47,239.06,239.25,26175.0,208.2897,208.6469,208.2897,208.4552,26175.0
2018-05-03 15:05:00,239.17,239.44,239.0,239.0,25581.0,208.3855,208.6208,208.2374,208.2374,25581.0
2018-05-03 15:10:00,238.98,239.34,238.9,239.24,32187.0,208.22,208.5336,208.1503,208.4465,32187.0
2018-05-03 15:15:00,239.21,239.5,239.15,239.35,29362.0,208.4204,208.673,208.3681,208.5423,29362.0
2018-05-03 15:20:00,239.36,239.44,239.14,239.38,61356.0,208.5511,208.6208,208.3594,208.5685,61356.0
2018-05-03 15:25:00,239.41,239.5,239.2,239.39,14496.0,208.5946,208.673,208.4116,208.5772,14496.0
2018-05-03 15:30:00,239.45,239.67,239.25,239.35,124401.0,208.6295,208.8212,208.4552,208.5423,124401.0
2018-05-03 15:35:00,239.32,239.38,238.96,239.01,31970.0,208.5162,208.5685,208.2025,208.2461,31970.0
2018-05-03 15:40:00,239.04,239.06,238.75,238.84,44660.0,208.2722,208.2897,208.0196,208.098,44660.0
2018-05-03 15:45:00,238.8,239.0,238.8,238.87,24738.0,208.0631,208.2374,208.0631,208.1241,24738.0
2018-05-03 15:50:00,238.87,239.12,238.77,238.88,91023.0,208.1241,208.3419,208.037,208.1328,91023.0
2018-05-03 15:55:00,238.89,239.21,238.59,239.16,175743.0,208.1415,208.4204,207.8802,208.3768,175743.0
2018-05-04 09:30:00,238.11,238.37,237.68,237.94,135631.0,207.4619,207.6885,207.0873,207.3138,135631.0
2018-05-04 09:35:00,237.88,238.7,237.8,238.66,60651.0,207.2615,207.976,207.1918,207.9412,60651.0
2018-05-04 09:40:00,238.68,239.0,238.42,238.94,39671.0,207.9586,208.2374,207.732,208.1851,39671.0
2018-05-04 09:45:00,238.97,239.27,238.93,239.1,39971.0,208.2113,208.4726,208.1764,208.3245,39971.0
2018-05-04 09:50:00,239.1,239.42,238.87,239.34,37287.0,208.3245,208.6033,208.1241,208.5336,37287.0
2018-05-04 09:55:00,239.31,239.31,239.0,239.3,35859.0,208.5075,208.5075,208.2374,208.4988,35859.0
2018-05-04 10:00:00,239.26,239.26,238.95,239.18,26112.0,208.4639,208.4639,208.1938,208.3942,26112.0
2018-05-04 10:05:00,239.21,239.63,239.05,239.6,58914.0,208.4204,208.7863,208.281,208.7602,58914.0
2018-05-04 10:10:00,239.63,239.78,239.53,239.74,82884.0,208.7863,208.917,208.6992,208.8821,82884.0
2018-05-04 10:15:00,239.74,239.75,239.5,239.6,31218.0,208.8821,208.8909,208.673,208.7602,31218.0
2018-05-04 10:20:00,239.62,239.95,239.61,239.95,30468.0,208.7776,209.0651,208.7689,209.0651,30468.0
2018-05-04 10:25:00,239.95,240.5,239.91,240.47,87899.0,209.0651,209.5443,209.0303,209.5182,87899.0
2018-05-04 10:30:00,240.5,240.83,240.37,240.6,85929.0,209.5443,209.8318,209.4311,209.6314,85929.0
2018-05-04 10:35:00,240.63,241.11,240.53,241.05,72868.0,209.6576,210.0758,209.5705,210.0235,72868.0
2018-05-04 10:40:00,241.05,241.42,241.05,241.27,94110.0,210.0235,210.3459,210.0235,210.2152,94110.0
2018-05-04 10:45:00,241.27,241.46,241.0,241.08,89021.0,210.2152,210.3808,209.98,210.0497,89021.0
2018-05-04 10:50:00,241.09,241.34,241.07,241.32,37692.0,210.0584,210.2762,210.041,210.2588,37692.0
2018-05-04 10:55:00,241.31,241.46,241.12,241.14,60989.0,210.2501,210.3808,210.0845,210.1019,60989.0
2018-05-04 11:00:00,241.14,241.37,241.09,241.12,31455.0,210.1019,210.3023,210.0584,210.0845,31455.0
2018-05-04 11:05:00,241.15,241.38,241.14,241.36,21854.0,210.1107,210.311,210.1019,210.2936,21854.0
2018-05-04 11:10:00,241.35,241.45,241.26,241.28,30157.0,210.2849,210.372,210.2065,210.2239,30157.0
2018-05-04 11:15:00,241.27,241.4,241.14,241.26,18007.0,210.2152,210.3285,210.1019,210.2065,18007.0
2018-05-04 11:20:00,241.3,241.66,241.29,241.51,28122.0,210.2413,210.555,210.2326,210.4243,28122.0
2018-05-04 11:25:00,241.53,241.68,241.46,241.64,31306.0,210.4417,210.5724,210.3808,210.5376,31306.0
2018-05-04 11:30:00,241.64,241.84,241.52,241.83,21384.0,210.5376,210.7118,210.433,210.7031,21384.0
2018-05-04 11:35:00,241.81,241.9,241.65,241.67,32045.0,210.6857,210.7641,210.5463,210.5637,32045.0
2018-05-04 11:40:00,241.68,241.75,241.58,241.71,25719.0,210.5724,210.6334,210.4853,210.5986,25719.0
2018-05-04 11:45:00,241.75,241.79,241.32,241.37,47084.0,210.6334,210.6683,210.2588,210.3023,47084.0
2018-05-04 11:50:00,241.37,241.48,241.26,241.3,28491.0,210.3023,210.3982,210.2065,210.2413,28491.0
2018-05-04 11:55:00,241.33,241.76,241.3,241.76,27458.0,210.2675,210.6421,210.2413,210.6421,27458.0
2018-05-04 12:00:00,241.75,242.0,241.67,241.98,26205.0,210.6334,210.8512,210.5637,210.8338,26205.0
2018-05-04 12:05:00,241.98,241.99,241.83,241.84,15899.0,210.8338,210.8425,210.7031,210.7118,15899.0
2018-05-04 12:10:00,241.85,241.86,241.67,241.73,19056.0,210.7206,210.7293,210.5637,210.616,19056.0
2018-05-04 12:15:00,241.77,241.89,241.66,241.89,14688.0,210.6509,210.7554,210.555,210.7554,14688.0
2018-05-04 12:20:00,241.87,241.98,241.85,241.96,18787.0,210.738,210.8338,210.7206,210.8164,18787.0
2018-05-04 12:25:00,241.97,242.09,241.8,242.0,21912.0,210.8251,210.9297,210.677,210.8512,21912.0
2018-05-04 12:30:00,242.03,242.06,241.97,242.01,15387.0,210.8774,210.9035,210.8251,210.86,15387.0
2018-05-04 12:35:00,242.02,242.08,241.99,242.06,14946.0,210.8687,210.921,210.8425,210.9035,14946.0
2018-05-04 12:40:00,242.05,242.16,242.01,242.02,29994.0,210.8948,210.9907,210.86,210.8687,29994.0
2018-05-04 12:45:00,242.03,242.03,241.74,241.89,20263.0,210.8774,210.8774,210.6247,210.7554,20263.0
2018-05-04 12:50:00,241.91,241.97,241.77,241.92,10093.0,210.7728,210.8251,210.6509,210.7815,10093.0
2018-05-04 12:55:00,241.93,242.02,241.85,241.95,28787.0,210.7903,210.8687,210.7206,210.8077,28787.0
2018-05-04 13:00:00,241.97,242.16,241.96,242.03,15738.0,210.8251,210.9907,210.8164,210.8774,15738.0
2018-05-04 13:05:00,242.01,242.25,241.95,242.13,33204.0,210.86,211.0691,210.8077,210.9645,33204.0
2018-05-04 13:10:00,242.16,242.22,241.99,241.99,25492.0,210.9907,211.0429,210.8425,210.8425,25492.0
2018-05-04 13:15:00,242.01,242.15,241.99,242.03,15710.0,210.86,210.9819,210.8425,210.8774,15710.0
2018-05-04 13:20:00,242.05,242.26,242.05,242.24,28379.0,210.8948,211.0778,210.8948,211.0604,28379.0
2018-05-04 13:25:00,242.25,242.26,242.08,242.08,11696.0,211.0691,211.0778,210.921,210.921,11696.0
2018-05-04 13:30:00,242.04,242.21,242.04,242.17,14435.0,210.8861,211.0342,210.8861,210.9994,14435.0
2018-05-04 13:35:00,242.16,242.2,242.02,242.04,27158.0,210.9907,211.0255,210.8687,210.8861,27158.0
2018-05-04 13:40:00,242.04,242.13,242.02,242.13,16051.0,210.8861,210.9645,210.8687,210.9645,16051.0
2018-05-04 13:45:00,242.12,242.22,242.12,242.18,14467.0,210.9558,211.0429,210.9558,211.0081,14467.0
2018-05-04 13:50:00,242.2,242.55,242.2,242.47,68774.0,211.0255,211.3305,211.0255,211.2608,68774.0
2018-05-04 13:55:00,242.46,242.6,242.45,242.57,25486.0,211.252,211.374,211.2433,211.3479,25486.0
2018-05-04 14:00:00,242.57,242.62,242.49,242.53,38280.0,211.3479,211.3914,211.2782,211.313,38280.0
2018-05-04 14:05:00,242.55,242.78,242.54,242.7,49351.0,211.3305,211.5309,211.3217,211.4611,49351.0
2018-05-04 14:10:00,242.68,242.76,242.6,242.65,15293.0,211.4437,211.5134,211.374,211.4176,15293.0
2018-05-04 14:15:00,242.69,242.81,242.68,242.72,17070.0,211.4524,211.557,211.4437,211.4786,17070.0
2018-05-04 14:20:00,242.73,242.98,242.73,242.97,31024.0,211.4873,211.7051,211.4873,211.6964,31024.0
2018-05-04 14:25:00,242.97,243.15,242.95,243.13,70534.0,211.6964,211.8532,211.679,211.8358,70534.0
2018-05-04 14:30:00,243.13,243.22,243.05,243.06,32086.0,211.8358,211.9142,211.7661,211.7748,32086.0
2018-05-04 14:35:00,243.05,243.1,242.87,242.96,60276.0,211.7661,211.8097,211.6093,211.6877,60276.0
2018-05-04 14:40:00,242.99,243.16,242.99,243.14,42182.0,211.7138,211.8619,211.7138,211.8445,42182.0
2018-05-04 14:45:00,243.15,243.19,242.97,243.02,15807.0,211.8532,211.8881,211.6964,211.74,15807.0
2018-05-04 14:50:00,243.04,243.1,243.0,243.05,11555.0,211.7574,211.8097,211.7225,211.7661,11555.0
2018-05-04 14:55:00,243.05,243.08,242.69,242.71,91908.0,211.7661,211.7922,211.4524,211.4699,91908.0
2018-05-04 15:00:00,242.7,243.05,242.69,243.04,101850.0,211.4611,211.7661,211.4524,211.7574,101850.0
2018-05-04 15:05:00,243.05,243.05,242.75,242.82,15073.0,211.7661,211.7661,211.5047,211.5657,15073.0
2018-05-04 15:10:00,242.79,242.93,242.65,242.84,57501.0,211.5396,211.6615,211.4176,211.5831,57501.0
2018-05-04 15:15:00,242.81,242.89,242.68,242.8,18980.0,211.557,211.6267,211.4437,211.5483,18980.0
2018-05-04 15:20:00,242.77,242.84,242.68,242.79,43074.0,211.5221,211.5831,211.4437,211.5396,43074.0
2018-05-04 15:25:00,242.81,242.91,242.73,242.87,26191.0,211.557,211.6441,211.4873,211.6093,26191.0
2018-05-04 15:30:00,242.87,242.94,242.68,242.83,30326.0,211.6093,211.6703,211.4437,211.5744,30326.0
2018-05-04 15:35:00,242.85,242.87,242.6,242.63,20255.0,211.5918,211.6093,211.374,211.4002,20255.0
2018-05-04 15:40:00,242.6,242.78,242.53,242.75,62888.0,211.374,211.5309,211.313,211.5047,62888.0
2018-05-04 15:45:00,242.75,242.75,242.51,242.52,132261.0,211.5047,211.5047,211.2956,211.3043,132261.0
2018-05-04 15:50:00,242.52,242.54,242.12,242.19,80440.0,211.3043,211.3217,210.9558,211.0168,80440.0
2018-05-04 15:55:00,242.19,242.54,242.09,242.49,127649.0,211.0168,211.3217,210.9297,211.2782,127649.0
2018-05-07 09:30:00,243.5,243.8,243.22,243.69,134666.0,212.1582,212.4196,211.9142,212.3237,134666.0
2018-05-07 09:35:00,243.7,243.93,243.61,243.91,53301.0,212.3324,212.5328,212.254,212.5154,53301.0
2018-05-07 09:40:00,243.89,244.26,243.85,244.23,65311.0,212.498,212.8204,212.4631,212.7942,65311.0
2018-05-07 09:45:00,244.23,244.35,244.2,244.2,35380.0,212.7942,212.8988,212.7681,212.7681,35380.0
2018-05-07 09:50:00,244.18,244.41,244.13,244.34,32102.0,212.7507,212.951,212.7071,212.8901,32102.0
2018-05-07 09:55:00,244.35,244.61,244.34,244.6,59473.0,212.8988,213.1253,212.8901,213.1166,59473.0
2018-05-07 10:00:00,244.59,244.67,244.49,244.54,44710.0,213.1079,213.1776,213.0207,213.0643,44710.0
2018-05-07 10:05:00,244.55,244.57,244.22,244.45,64971.0,213.073,213.0905,212.7855,212.9859,64971.0
2018-05-07 10:10:00,244.45,244.48,244.25,244.29,39148.0,212.9859,213.012,212.8116,212.8465,39148.0
2018-05-07 10:15:00,244.29,244.53,244.29,244.46,40986.0,212.8465,213.0556,212.8465,212.9946,40986.0
2018-05-07 10:20:00,244.45,244.5,244.24,244.38,23074.0,212.9859,213.0295,212.8029,212.9249,23074.0
2018-05-07 10:25:00,244.37,244.53,244.3,244.49,31860.0,212.9162,213.0556,212.8552,213.0207,31860.0
2018-05-07 10:30:00,244.49,244.53,244.29,244.39,24469.0,213.0207,213.0556,212.8465,212.9336,24469.0
2018-05-07 10:35:00,244.42,244.44,243.9,243.96,50173.0,212.9598,212.9772,212.5067,212.559,50173.0
2018-05-07 10:40:00,243.94,244.05,243.73,243.88,43753.0,212.5415,212.6374,212.3586,212.4893,43753.0
2018-05-07 10:45:00,243.88,244.14,243.86,244.09,28894.0,212.4893,212.7158,212.4718,212.6722,28894.0
2018-05-07 10:50:00,244.11,244.22,244.0,244.18,12285.0,212.6897,212.7855,212.5938,212.7507,12285.0
2018-05-07 10:55:00,244.17,244.37,244.12,244.35,88334.0,212.7419,212.9162,212.6984,212.8988,88334.0
2018-05-07 11:00:00,244.37,244.37,244.27,244.3,21565.0,212.9162,212.9162,212.8291,212.8552,21565.0
2018-05-07 11:05:00,244.31,244.34,243.93,244.31,24985.0,212.8639,212.8901,212.5328,212.8639,24985.0
2018-05-07 11:10:00,244.29,244.48,244.29,244.48,22799.0,212.8465,213.012,212.8465,213.012,22799.0
2018-05-07 11:15:00,244.47,244.53,244.38,244.41,19007.0,213.0033,213.0556,212.9249,212.951,19007.0
2018-05-07 11:20:00,244.46,244.48,244.28,244.45,14303.0,212.9946,213.012,212.8378,212.9859,14303.0
2018-05-07 11:25:00,244.48,244.49,244.2,244.41,35995.0,213.012,213.0207,212.7681,212.951,35995.0
2018-05-07 11:30:00,244.41,244.42,244.12,244.12,10360.0,212.951,212.9598,212.6984,212.6984,10360.0
2018-05-07 11:35:00,244.12,244.23,244.1,244.17,15576.0,212.6984,212.7942,212.6809,212.7419,15576.0
2018-05-07 11:40:00,244.16,244.21,244.01,244.06,8957.0,212.7332,212.7768,212.6025,212.6461,8957.0
2018-05-07 11:45:00,244.04,244.08,243.99,244.03,11229.0,212.6287,212.6635,212.5851,212.62,11229.0
2018-05-07 11:50:00,244.0,244.17,243.9,244.13,10229.0,212.5938,212.7419,212.5067,212.7071,10229.0
2018-05-07 11:55:00,244.17,244.29,244.09,244.29,5858.0,212.7419,212.8465,212.6722,212.8465,5858.0
2018-05-07 12:00:00,244.29,244.32,244.22,244.28,20384.0,212.8465,212.8726,212.7855,212.8378,20384.0
2018-05-07 12:05:00,244.29,244.3,244.16,244.18,14278.0,212.8465,212.8552,212.7332,212.7507,14278.0
2018-05-07 12:10:00,244.17,244.25,244.11,244.23,9545.0,212.7419,212.8116,212.6897,212.7942,9545.0
2018-05-07 12:15:00,244.26,244.39,244.18,244.38,11905.0,212.8204,212.9336,212.7507,212.9249,11905.0
2018-05-07 12:20:00,244.39,244.46,244.1,244.2,24009.0,212.9336,212.9946,212.6809,212.7681,24009.0
2018-05-07 12:25:00,244.24,244.39,244.19,244.35,6055.0,212.8029,212.9336,212.7594,212.8988,6055.0
2018-05-07 12:30:00,244.35,244.38,244.25,244.28,10326.0,212.8988,212.9249,212.8116,212.8378,10326.0
2018-05-07 12:35:00,244.32,244.39,244.25,244.33,7467.0,212.8726,212.9336,212.8116,212.8813,7467.0
2018-05-07 12:40:00,244.33,244.35,244.14,244.17,12010.0,212.8813,212.8988,212.7158,212.7419,12010.0
2018-05-07 12:45:00,244.15,244.2,243.86,243.99,29674.0,212.7245,212.7681,212.4718,212.5851,29674.0
2018-05-07 12:50:00,243.94,244.05,243.93,244.05,6009.0,212.5415,212.6374,212.5328,212.6374,6009.0
2018-05-07 12:55:00,244.07,244.07,243.92,244.01,6907.0,212.6548,212.6548,212.5241,212.6025,6907.0
2018-05-07 13:00:00,244.03,244.11,243.96,244.05,6696.0,212.62,212.6897,212.559,212.6374,6696.0
2018-05-07 13:05:00,244.09,244.12,243.77,243.88,11946.0,212.6722,212.6984,212.3934,212.4893,11946.0
2018-05-07 13:10:00,243.87,243.95,243.81,243.93,17819.0,212.4806,212.5503,212.4283,212.5328,17819.0
2018-05-07 13:15:00,243.87,243.94,243.8,243.93,11902.0,212.4806,212.5415,212.4196,212.5328,11902.0
2018-05-07 13:20:00,243.97,244.06,243.91,244.03,12998.0,212.5677,212.6461,212.5154,212.62,12998.0
2018-05-07 13:25:00,244.03,244.12,244.03,244.09,14169.0,212.62,212.6984,212.62,212.6722,14169.0
2018-05-07 13:30:00,244.09,244.18,244.03,244.16,8979.0,212.6722,212.7507,212.62,212.7332,8979.0
2018-05-07 13:35:00,244.17,244.2,244.05,244.13,9637.0,212.7419,212.7681,212.6374,212.7071,9637.0
2018-05-07 13:40:00,244.15,244.28,244.13,244.23,24366.0,212.7245,212.8378,212.7071,212.7942,24366.0
2018-05-07 13:45:00,244.21,244.23,244.1,244.1,4655.0,212.7768,212.7942,212.6809,212.6809,4655.0
2018-05-07 13:50:00,244.12,244.22,244.1,244.21,2849.0,212.6984,212.7855,212.6809,212.7768,2849.0
2018-05-07 13:55:00,244.19,244.28,244.13,244.22,13995.0,212.7594,212.8378,212.7071,212.7855,13995.0
2018-05-07 14:00:00,244.21,244.26,244.15,244.24,7762.0,212.7768,212.8204,212.7245,212.8029,7762.0
2018-05-07 14:05:00,244.16,244.16,244.01,244.05,12658.0,212.7332,212.7332,212.6025,212.6374,12658.0
2018-05-07 14:10:00,244.06,244.12,243.99,244.08,11132.0,212.6461,212.6984,212.5851,212.6635,11132.0
2018-05-07 14:15:00,244.05,244.24,244.05,244.22,20495.0,212.6374,212.8029,212.6374,212.7855,20495.0
2018-05-07 14:20:00,244.23,244.25,244.18,244.19,6224.0,212.7942,212.8116,212.7507,212.7594,6224.0
2018-05-07 14:25:00,244.2,244.21,244.03,244.19,7044.0,212.7681,212.7768,212.62,212.7594,7044.0
2018-05-07 14:30:00,244.19,244.42,244.09,244.4,27773.0,212.7594,212.9598,212.6722,212.9423,27773.0
2018-05-07 14:35:00,244.39,244.41,244.07,244.07,35229.0,212.9336,212.951,212.6548,212.6548,35229.0
2018-05-07 14:40:00,244.12,244.18,243.75,243.82,17800.0,212.6984,212.7507,212.376,212.437,17800.0
2018-05-07 14:45:00,243.77,243.77,243.46,243.46,205622.0,212.3934,212.3934,212.1233,212.1233,205622.0
2018-05-07 14:50:00,243.5,243.56,243.12,243.26,110193.0,212.1582,212.2105,211.8271,211.9491,110193.0
2018-05-07 14:55:00,243.25,243.33,243.08,243.23,36693.0,211.9404,212.0101,211.7922,211.9229,36693.0
2018-05-07 15:00:00,243.2,243.41,243.17,243.38,15544.0,211.8968,212.0798,211.8707,212.0536,15544.0
2018-05-07 15:05:00,243.4,243.51,243.36,243.46,17623.0,212.071,212.1669,212.0362,212.1233,17623.0
2018-05-07 15:10:00,243.47,243.58,242.81,242.87,64627.0,212.132,212.2279,211.557,211.6093,64627.0
2018-05-07 15:15:00,242.91,243.09,242.64,242.87,52318.0,211.6441,211.8009,211.4089,211.6093,52318.0
2018-05-07 15:20:00,242.84,242.87,242.49,242.75,104106.0,211.5831,211.6093,211.2782,211.5047,104106.0
2018-05-07 15:25:00,242.73,242.93,242.6,242.9,53887.0,211.4873,211.6615,211.374,211.6354,53887.0
2018-05-07 15:30:00,242.89,243.2,242.79,243.13,30866.0,211.6267,211.8968,211.5396,211.8358,30866.0
2018-05-07 15:35:00,243.12,243.34,243.1,243.21,34778.0,211.8271,212.0188,211.8097,211.9055,34778.0
2018-05-07 15:40:00,243.17,243.3,243.09,243.18,22263.0,211.8707,211.9839,211.8009,211.8794,22263.0
2018-05-07 15:45:00,243.17,243.42,243.0,243.35,50773.0,211.8707,212.0885,211.7225,212.0275,50773.0
2018-05-07 15:50:00,243.39,243.4,243.08,243.33,48047.0,212.0623,212.071,211.7922,212.0101,48047.0
2018-05-07 15:55:00,243.35,243.49,243.3,243.41,86829.0,212.0275,212.1495,211.9839,212.0798,86829.0
2018-05-08 09:30:00,243.17,243.31,242.9,243.28,84678.0,211.8707,211.9926,211.6354,211.9665,84678.0
2018-05-08 09:35:00,243.3,243.33,242.76,243.04,48368.0,211.9839,212.0101,211.5134,211.7574,48368.0
2018-05-08 09:40:00,243.0,243.14,242.85,242.85,34574.0,211.7225,211.8445,211.5918,211.5918,34574.0
2018-05-08 09:45:00,242.85,242.93,242.73,242.73,52707.0,211.5918,211.6615,211.4873,211.4873,52707.0
2018-05-08 09:50:00,242.74,242.86,242.62,242.68,34340.0,211.496,211.6006,211.3914,211.4437,34340.0
2018-05-08 09:55:00,242.73,242.82,242.63,242.79,28655.0,211.4873,211.5657,211.4002,211.5396,28655.0
2018-05-08 10:00:00,242.83,242.92,242.75,242.92,7530.0,211.5744,211.6528,211.5047,211.6528,7530.0
2018-05-08 10:05:00,242.91,243.03,242.78,242.94,10782.0,211.6441,211.7487,211.5309,211.6703,10782.0
2018-05-08 10:10:00,242.91,243.09,242.83,242.83,18285.0,211.6441,211.8009,211.5744,211.5744,18285.0
2018-05-08 10:15:00,242.84,243.02,242.68,242.93,31751.0,211.5831,211.74,211.4437,211.6615,31751.0
2018-05-08 10:20:00,242.9,243.02,242.76,242.77,24489.0,211.6354,211.74,211.5134,211.5221,24489.0
2018-05-08 10:25:00,242.78,242.95,242.71,242.87,10542.0,211.5309,211.679,211.4699,211.6093,10542.0
2018-05-08 10:30:00,242.82,243.24,242.82,243.22,23325.0,211.5657,211.9316,211.5657,211.9142,23325.0
2018-05-08 10:35:00,243.25,243.54,243.25,243.38,52520.0,211.9404,212.193,211.9404,212.0536,52520.0
2018-05-08 10:40:00,243.4,243.46,243.29,243.31,13911.0,212.071,212.1233,211.9752,211.9926,13911.0
2018-05-08 10:45:00,243.31,243.49,243.26,243.4,39980.0,211.9926,212.1495,211.9491,212.071,39980.0
2018-05-08 10:50:00,243.41,243.53,243.39,243.51,13513.0,212.0798,212.1843,212.0623,212.1669,13513.0
2018-05-08 10:55:00,243.49,243.58,243.29,243.33,9437.0,212.1495,212.2279,211.9752,212.0101,9437.0
2018-05-08 11:00:00,243.22,243.3,243.13,243.26,32583.0,211.9142,211.9839,211.8358,211.9491,32583.0
2018-05-08 11:05:00,243.24,243.24,242.82,242.82,38534.0,211.9316,211.9316,211.5657,211.5657,38534.0
2018-05-08 11:10:00,242.88,243.59,242.87,243.48,36287.0,211.618,212.2366,211.6093,212.1408,36287.0
2018-05-08 11:15:00,243.56,243.98,243.46,243.71,60971.0,212.2105,212.5764,212.1233,212.3411,60971.0
2018-05-08 11:20:00,243.68,243.97,243.48,243.52,55700.0,212.315,212.5677,212.1408,212.1756,55700.0
2018-05-08 11:25:00,243.5,243.59,243.31,243.51,16988.0,212.1582,212.2366,211.9926,212.1669,16988.0
2018-05-08 11:30:00,243.49,243.58,243.29,243.29,31598.0,212.1495,212.2279,211.9752,211.9752,31598.0
2018-05-08 11:35:00,243.3,243.51,242.97,243.13,22222.0,211.9839,212.1669,211.6964,211.8358,22222.0
2018-05-08 11:40:00,243.11,243.21,242.99,243.2,20204.0,211.8184,211.9055,211.7138,211.8968,20204.0
2018-05-08 11:45:00,243.21,243.44,243.13,243.34,20603.0,211.9055,212.1059,211.8358,212.0188,20603.0
2018-05-08 11:50:00,243.28,243.49,243.14,243.39,7301.0,211.9665,212.1495,211.8445,212.0623,7301.0
2018-05-08 11:55:00,243.36,243.38,243.0,243.0,100691.0,212.0362,212.0536,211.7225,211.7225,100691.0
2018-05-08 12:00:00,243.03,243.11,242.78,242.89,26743.0,211.7487,211.8184,211.5309,211.6267,26743.0
2018-05-08 12:05:00,242.88,243.0,242.73,242.99,12066.0,211.618,211.7225,211.4873,211.7138,12066.0
2018-05-08 12:10:00,242.99,243.05,242.92,243.0,3604.0,211.7138,211.7661,211.6528,211.7225,3604.0
2018-05-08 12:15:00,242.97,243.05,242.79,242.86,41415.0,211.6964,211.7661,211.5396,211.6006,41415.0
2018-05-08 12:20:00,242.87,242.88,242.65,242.86,27387.0,211.6093,211.618,211.4176,211.6006,27387.0
2018-05-08 12:25:00,242.91,242.93,242.74,242.78,7670.0,211.6441,211.6615,211.496,211.5309,7670.0
2018-05-08 12:30:00,242.81,242.93,242.76,242.87,10728.0,211.557,211.6615,211.5134,211.6093,10728.0
2018-05-08 12:35:00,242.76,242.97,242.59,242.89,17843.0,211.5134,211.6964,211.3653,211.6267,17843.0
2018-05-08 12:40:00,242.94,242.97,242.87,242.93,3184.0,211.6703,211.6964,211.6093,211.6615,3184.0
2018-05-08 12:45:00,242.92,242.92,242.75,242.76,7870.0,211.6528,211.6528,211.5047,211.5134,7870.0
2018-05-08 12:50:00,242.78,242.82,242.55,242.62,22369.0,211.5309,211.5657,211.3305,211.3914,22369.0
2018-05-08 12:55:00,242.65,242.65,242.31,242.57,87322.0,211.4176,211.4176,211.1213,211.3479,87322.0
2018-05-08 13:00:00,242.53,242.87,242.47,242.71,17976.0,211.313,211.6093,211.2608,211.4699,17976.0
2018-05-08 13:05:00,242.77,242.81,242.69,242.69,53374.0,211.5221,211.557,211.4524,211.4524,53374.0
2018-05-08 13:10:00,242.69,242.75,242.55,242.65,15817.0,211.4524,211.5047,211.3305,211.4176,15817.0
2018-05-08 13:15:00,242.64,242.66,242.55,242.64,8916.0,211.4089,211.4263,211.3305,211.4089,8916.0
2018-05-08 13:20:00,242.63,242.83,242.63,242.72,66775.0,211.4002,211.5744,211.4002,211.4786,66775.0
2018-05-08 13:25:00,242.74,243.11,242.7,242.99,81087.0,211.496,211.8184,211.4611,211.7138,81087.0
2018-05-08 13:30:00,243.05,243.11,242.94,242.94,28860.0,211.7661,211.8184,211.6703,211.6703,28860.0
2018-05-08 13:35:00,242.94,242.96,242.79,242.85,7802.0,211.6703,211.6877,211.5396,211.5918,7802.0
2018-05-08 13:40:00,242.82,242.92,242.78,242.9,3851.0,211.5657,211.6528,211.5309,211.6354,3851.0
2018-05-08 13:45:00,242.94,243.11,242.91,243.02,8319.0,211.6703,211.8184,211.6441,211.74,8319.0
2018-05-08 13:50:00,243.04,243.1,242.98,242.98,9129.0,211.7574,211.8097,211.7051,211.7051,9129.0
2018-05-08 13:55:00,242.91,242.92,242.64,242.71,7305.0,211.6441,211.6528,211.4089,211.4699,7305.0
2018-05-08 14:00:00,242.76,242.99,242.71,242.91,10739.0,211.5134,211.7138,211.4699,211.6441,10739.0
2018-05-08 14:05:00,242.9,242.93,242.76,242.88,6298.0,211.6354,211.6615,211.5134,211.618,6298.0
2018-05-08 14:10:00,242.81,243.0,242.55,242.75,89263.0,211.557,211.7225,211.3305,211.5047,89263.0
2018-05-08 14:15:00,242.78,242.99,242.72,242.89,20861.0,211.5309,211.7138,211.4786,211.6267,20861.0
2018-05-08 14:20:00,242.9,243.37,242.73,243.29,61318.0,211.6354,212.0449,211.4873,211.9752,61318.0
2018-05-08 14:25:00,243.32,243.68,242.8,242.93,72159.0,212.0013,212.315,211.5483,211.6615,72159.0
2018-05-08 14:30:00,242.94,242.98,242.6,242.9,68510.0,211.6703,211.7051,211.374,211.6354,68510.0
2018-05-08 14:35:00,242.93,242.96,242.43,242.45,36305.0,211.6615,211.6877,211.2259,211.2433,36305.0
2018-05-08 14:40:00,242.38,242.38,241.84,242.1,67401.0,211.1823,211.1823,210.7118,210.9384,67401.0
2018-05-08 14:45:00,242.1,242.33,242.08,242.31,44259.0,210.9384,211.1388,210.921,211.1213,44259.0
2018-05-08 14:50:00,242.29,242.74,242.21,242.59,50965.0,211.1039,211.496,211.0342,211.3653,50965.0
2018-05-08 14:55:00,242.62,242.72,242.32,242.32,37158.0,211.3914,211.4786,211.1301,211.1301,37158.0
2018-05-08 15:00:00,242.41,242.78,242.15,242.74,26049.0,211.2085,211.5309,210.9819,211.496,26049.0
2018-05-08 15:05:00,242.8,242.97,242.77,242.83,32637.0,211.5483,211.6964,211.5221,211.5744,32637.0
2018-05-08 15:10:00,242.85,243.21,242.75,243.18,54901.0,211.5918,211.9055,211.5047,211.8794,54901.0
2018-05-08 15:15:00,243.17,243.24,242.95,243.18,28511.0,211.8707,211.9316,211.679,211.8794,28511.0
2018-05-08 15:20:00,243.23,243.36,243.11,243.2,15681.0,211.9229,212.0362,211.8184,211.8968,15681.0
2018-05-08 15:25:00,243.21,243.3,243.1,243.2,25855.0,211.9055,211.9839,211.8097,211.8968,25855.0
2018-05-08 15:30:00,243.21,243.48,243.18,243.27,21294.0,211.9055,212.1408,211.8794,211.9578,21294.0
2018-05-08 15:35:00,243.35,243.48,243.32,243.37,17796.0,212.0275,212.1408,212.0013,212.0449,17796.0
2018-05-08 15:40:00,243.37,243.53,243.24,243.25,33154.0,212.0449,212.1843,211.9316,211.9404,33154.0
2018-05-08 15:45:00,243.22,243.22,243.06,243.07,18135.0,211.9142,211.9142,211.7748,211.7835,18135.0
2018-05-08 15:50:00,243.12,243.46,243.12,243.23,43068.0,211.8271,212.1233,211.8271,211.9229,43068.0
2018-05-08 15:55:00,243.22,243.47,243.21,243.45,199521.0,211.9142,212.132,211.9055,212.1146,199521.0
2018-05-09 09:30:00,244.23,244.5,244.08,244.4,162917.0,212.7942,213.0295,212.6635,212.9423,162917.0
2018-05-09 09:35:00,244.43,244.63,243.78,243.86,88067.0,212.9685,213.1427,212.4021,212.4718,88067.0
2018-05-09 09:40:00,243.9,244.16,243.87,244.07,46313.0,212.5067,212.7332,212.4806,212.6548,46313.0
2018-05-09 09:45:00,244.1,244.31,244.03,244.16,58315.0,212.6809,212.8639,212.62,212.7332,58315.0
2018-05-09 09:50:00,244.19,244.33,243.98,244.19,75244.0,212.7594,212.8813,212.5764,212.7594,75244.0
2018-05-09 09:55:00,244.21,244.22,243.81,243.88,25644.0,212.7768,212.7855,212.4283,212.4893,25644.0
2018-05-09 10:00:00,243.84,243.95,243.67,243.92,58164.0,212.4544,212.5503,212.3063,212.5241,58164.0
2018-05-09 10:05:00,243.94,244.04,243.82,243.96,51031.0,212.5415,212.6287,212.437,212.559,51031.0
2018-05-09 10:10:00,243.93,244.17,243.86,244.13,17646.0,212.5328,212.7419,212.4718,212.7071,17646.0
2018-05-09 10:15:00,244.12,244.13,243.97,244.01,19145.0,212.6984,212.7071,212.5677,212.6025,19145.0
2018-05-09 10:20:00,244.0,244.06,243.86,243.89,23721.0,212.5938,212.6461,212.4718,212.498,23721.0
2018-05-09 10:25:00,243.9,243.95,243.73,243.76,25003.0,212.5067,212.5503,212.3586,212.3847,25003.0
2018-05-09 10:30:00,243.83,243.98,243.54,243.7,47637.0,212.4457,212.5764,212.193,212.3324,47637.0
2018-05-09 10:35:00,243.72,243.96,243.7,243.96,16139.0,212.3499,212.559,212.3324,212.559,16139.0
2018-05-09 10:40:00,243.91,244.06,243.87,243.94,16998.0,212.5154,212.6461,212.4806,212.5415,16998.0
2018-05-09 10:45:00,243.93,243.99,243.83,243.98,20694.0,212.5328,212.5851,212.4457,212.5764,20694.0
2018-05-09 10:50:00,243.97,243.97,243.43,243.43,93136.0,212.5677,212.5677,212.0972,212.0972,93136.0
2018-05-09 10:55:00,243.45,243.54,243.27,243.34,31185.0,212.1146,212.193,211.9578,212.0188,31185.0
2018-05-09 11:00:00,243.39,243.46,243.24,243.26,28483.0,212.0623,212.1233,211.9316,211.9491,28483.0
2018-05-09 11:05:00,243.29,243.44,243.21,243.41,21332.0,211.9752,212.1059,211.9055,212.0798,21332.0
2018-05-09 11:10:00,243.41,243.46,243.32,243.39,61530.0,212.0798,212.1233,212.0013,212.0623,61530.0
2018-05-09 11:15:00,243.39,243.62,243.36,243.61,18287.0,212.0623,212.2627,212.0362,212.254,18287.0
2018-05-09 11:20:00,243.66,243.82,243.65,243.7,15467.0,212.2976,212.437,212.2889,212.3324,15467.0
2018-05-09 11:25:00,243.66,243.76,243.59,243.72,14364.0,212.2976,212.3847,212.2366,212.3499,14364.0
2018-05-09 11:30:00,243.73,243.8,243.67,243.74,10340.0,212.3586,212.4196,212.3063,212.3673,10340.0
2018-05-09 11:35:00,243.74,243.74,243.6,243.65,6341.0,212.3673,212.3673,212.2453,212.2889,6341.0
2018-05-09 11:40:00,243.64,243.86,243.58,243.81,7522.0,212.2802,212.4718,212.2279,212.4283,7522.0
2018-05-09 11:45:00,243.81,243.83,243.54,243.66,10119.0,212.4283,212.4457,212.193,212.2976,10119.0
2018-05-09 11:50:00,243.62,243.65,243.59,243.62,9545.0,212.2627,212.2889,212.2366,212.2627,9545.0
2018-05-09 11:55:00,243.64,243.78,243.63,243.75,6201.0,212.2802,212.4021,212.2714,212.376,6201.0
2018-05-09 12:00:00,243.75,244.04,243.73,243.88,15639.0,212.376,212.6287,212.3586,212.4893,15639.0
2018-05-09 12:05:00,243.9,243.92,243.86,243.89,7094.0,212.5067,212.5241,212.4718,212.498,7094.0
2018-05-09 12:10:00,243.86,243.94,243.82,243.92,9095.0,212.4718,212.5415,212.437,212.5241,9095.0
2018-05-09 12:15:00,243.92,243.97,243.89,243.94,11407.0,212.5241,212.5677,212.498,212.5415,11407.0
2018-05-09 12:20:00,243.91,244.39,243.91,244.3,67483.0,212.5154,212.9336,212.5154,212.8552,67483.0
2018-05-09 12:25:00,244.31,244.68,244.31,244.6,55611.0,212.8639,213.1863,212.8639,213.1166,55611.0
2018-05-09 12:30:00,244.56,244.73,244.52,244.67,74234.0,213.0817,213.2299,213.0469,213.1776,74234.0
2018-05-09 12:35:00,244.66,244.72,244.51,244.52,18406.0,213.1689,213.2211,213.0382,213.0469,18406.0
2018-05-09 12:40:00,244.54,244.82,244.5,244.77,21514.0,213.0643,213.3083,213.0295,213.2647,21514.0
2018-05-09 12:45:00,244.78,245.28,244.78,245.25,61158.0,213.2734,213.7091,213.2734,213.6829,61158.0
2018-05-09 12:50:00,245.25,245.28,245.1,245.15,42453.0,213.6829,213.7091,213.5522,213.5958,42453.0
2018-05-09 12:55:00,245.17,245.3,245.07,245.11,42762.0,213.6132,213.7265,213.5261,213.5609,42762.0
2018-05-09 13:00:00,245.16,245.43,245.15,245.33,70716.0,213.6045,213.8398,213.5958,213.7526,70716.0
2018-05-09 13:05:00,245.32,245.32,245.17,245.29,26008.0,213.7439,213.7439,213.6132,213.7178,26008.0
2018-05-09 13:10:00,245.29,245.31,245.13,245.21,51248.0,213.7178,213.7352,213.5784,213.6481,51248.0
2018-05-09 13:15:00,245.23,245.26,244.98,245.03,134811.0,213.6655,213.6916,213.4477,213.4912,134811.0
2018-05-09 13:20:00,245.1,245.29,245.06,245.24,24271.0,213.5522,213.7178,213.5174,213.6742,24271.0
2018-05-09 13:25:00,245.24,245.57,245.15,245.52,32140.0,213.6742,213.9617,213.5958,213.9182,32140.0
2018-05-09 13:30:00,245.53,245.6,245.49,245.52,14605.0,213.9269,213.9879,213.892,213.9182,14605.0
2018-05-09 13:35:00,245.56,245.6,245.48,245.6,9986.0,213.953,213.9879,213.8833,213.9879,9986.0
2018-05-09 13:40:00,245.6,245.61,245.52,245.55,9203.0,213.9879,213.9966,213.9182,213.9443,9203.0
2018-05-09 13:45:00,245.57,245.72,245.54,245.7,25782.0,213.9617,214.0924,213.9356,214.075,25782.0
2018-05-09 13:50:00,245.72,245.76,245.61,245.64,12345.0,214.0924,214.1273,213.9966,214.0227,12345.0
2018-05-09 13:55:00,245.65,245.69,245.5,245.63,27070.0,214.0314,214.0663,213.9007,214.014,27070.0
2018-05-09 14:00:00,245.65,245.68,245.51,245.56,18629.0,214.0314,214.0576,213.9095,213.953,18629.0
2018-05-09 14:05:00,245.57,245.65,245.52,245.62,8200.0,213.9617,214.0314,213.9182,214.0053,8200.0
2018-05-09 14:10:00,245.63,245.85,245.62,245.76,25541.0,214.014,214.2057,214.0053,214.1273,25541.0
2018-05-09 14:15:00,245.75,245.8,245.56,245.57,10935.0,214.1186,214.1621,213.953,213.9617,10935.0
2018-05-09 14:20:00,245.56,245.56,245.19,245.23,34421.0,213.953,213.953,213.6307,213.6655,34421.0
2018-05-09 14:25:00,245.22,245.28,245.01,245.14,32080.0,213.6568,213.7091,213.4738,213.5871,32080.0
2018-05-09 14:30:00,245.13,245.41,245.13,245.41,23693.0,213.5784,213.8223,213.5784,213.8223,23693.0
2018-05-09 14:35:00,245.42,245.46,245.18,245.18,21524.0,213.831,213.8659,213.6219,213.6219,21524.0
2018-05-09 14:40:00,245.18,245.36,245.18,245.29,11417.0,213.6219,213.7788,213.6219,213.7178,11417.0
2018-05-09 14:45:00,245.25,245.44,245.25,245.41,8610.0,213.6829,213.8485,213.6829,213.8223,8610.0
2018-05-09 14:50:00,245.42,245.59,245.25,245.25,57789.0,213.831,213.9792,213.6829,213.6829,57789.0
2018-05-09 14:55:00,245.28,245.49,245.25,245.46,15896.0,213.7091,213.892,213.6829,213.8659,15896.0
2018-05-09 15:00:00,245.4,245.45,245.26,245.27,9783.0,213.8136,213.8572,213.6916,213.7004,9783.0
2018-05-09 15:05:00,245.3,245.53,245.3,245.48,25536.0,213.7265,213.9269,213.7265,213.8833,25536.0
2018-05-09 15:10:00,245.44,245.44,245.19,245.22,27519.0,213.8485,213.8485,213.6307,213.6568,27519.0
2018-05-09 15:15:00,245.22,245.3,245.08,245.16,85807.0,213.6568,213.7265,213.5348,213.6045,85807.0
2018-05-09 15:20:00,245.18,245.39,245.18,245.32,13302.0,213.6219,213.8049,213.6219,213.7439,13302.0
2018-05-09 15:25:00,245.32,245.4,245.15,245.24,15810.0,213.7439,213.8136,213.5958,213.6742,15810.0
2018-05-09 15:30:00,245.25,245.39,245.09,245.15,18351.0,213.6829,213.8049,213.5435,213.5958,18351.0
2018-05-09 15:35:00,245.15,245.24,245.07,245.13,17986.0,213.5958,213.6742,213.5261,213.5784,17986.0
2018-05-09 15:40:00,245.13,245.13,244.91,244.94,51993.0,213.5784,213.5784,213.3867,213.4128,51993.0
2018-05-09 15:45:00,244.92,245.14,244.91,245.12,64596.0,213.3954,213.5871,213.3867,213.5697,64596.0
2018-05-09 15:50:00,245.12,245.26,245.12,245.18,79265.0,213.5697,213.6916,213.5697,213.6219,79265.0
2018-05-09 15:55:00,245.19,245.44,245.1,245.4,212037.0,213.6307,213.8485,213.5522,213.8136,212037.0
2018-05-10 09:30:00,246.0,246.21,245.96,245.99,113990.0,214.3364,214.5194,214.3015,214.3277,113990.0
2018-05-10 09:35:00,246.0,246.4,246.0,246.36,61728.0,214.3364,214.6849,214.3364,214.6501,61728.0
2018-05-10 09:40:00,246.37,246.62,246.36,246.44,102603.0,214.6588,214.8766,214.6501,214.7198,102603.0
2018-05-10 09:45:00,246.46,246.5,246.32,246.32,48493.0,214.7372,214.772,214.6152,214.6152,48493.0
2018-05-10 09:50:00,246.35,246.62,246.35,246.58,163650.0,214.6413,214.8766,214.6413,214.8417,163650.0
2018-05-10 09:55:00,246.56,246.7,246.52,246.54,36397.0,214.8243,214.9463,214.7895,214.8069,36397.0
2018-05-10 10:00:00,246.58,246.59,246.37,246.47,35517.0,214.8417,214.8505,214.6588,214.7459,35517.0
2018-05-10 10:05:00,246.45,246.57,246.39,246.48,32986.0,214.7285,214.833,214.6762,214.7546,32986.0
2018-05-10 10:10:00,246.55,246.6,246.39,246.51,49718.0,214.8156,214.8592,214.6762,214.7807,49718.0
2018-05-10 10:15:00,246.48,246.48,246.23,246.33,32756.0,214.7546,214.7546,214.5368,214.6239,32756.0
2018-05-10 10:20:00,246.32,246.38,246.23,246.38,33060.0,214.6152,214.6675,214.5368,214.6675,33060.0
2018-05-10 10:25:00,246.38,246.76,246.38,246.74,33594.0,214.6675,214.9986,214.6675,214.9811,33594.0
2018-05-10 10:30:00,246.74,246.79,246.65,246.75,10953.0,214.9811,215.0247,214.9027,214.9899,10953.0
2018-05-10 10:35:00,246.8,246.98,246.78,246.78,22630.0,215.0334,215.1903,215.016,215.016,22630.0
2018-05-10 10:40:00,246.81,247.03,246.78,246.88,406118.0,215.0421,215.2338,215.016,215.1031,406118.0
2018-05-10 10:45:00,246.88,247.02,246.88,247.02,101638.0,215.1031,215.2251,215.1031,215.2251,101638.0
2018-05-10 10:50:00,247.02,247.08,246.87,247.05,38312.0,215.2251,215.2774,215.0944,215.2512,38312.0
2018-05-10 10:55:00,247.03,247.24,247.02,247.07,101955.0,215.2338,215.4168,215.2251,215.2687,101955.0
2018-05-10 11:00:00,247.06,247.29,247.03,247.18,89035.0,215.26,215.4604,215.2338,215.3645,89035.0
2018-05-10 11:05:00,247.19,247.19,247.09,247.11,24489.0,215.3732,215.3732,215.2861,215.3035,24489.0
2018-05-10 11:10:00,247.09,247.28,247.09,247.28,18932.0,215.2861,215.4516,215.2861,215.4516,18932.0
2018-05-10 11:15:00,247.3,247.48,247.29,247.32,32875.0,215.4691,215.6259,215.4604,215.4865,32875.0
2018-05-10 11:20:00,247.34,247.49,247.33,247.41,20255.0,215.5039,215.6346,215.4952,215.5649,20255.0
2018-05-10 11:25:00,247.42,247.47,247.32,247.35,21417.0,215.5736,215.6172,215.4865,215.5126,21417.0
2018-05-10 11:30:00,247.35,247.35,247.2,247.24,14488.0,215.5126,215.5126,215.3819,215.4168,14488.0
2018-05-10 11:35:00,247.25,247.43,247.25,247.41,22420.0,215.4255,215.5823,215.4255,215.5649,22420.0
2018-05-10 11:40:00,247.41,247.51,247.4,247.48,32061.0,215.5649,215.652,215.5562,215.6259,32061.0
2018-05-10 11:45:00,247.49,247.6,247.49,247.6,28483.0,215.6346,215.7304,215.6346,215.7304,28483.0
2018-05-10 11:50:00,247.6,247.61,247.42,247.42,8259.0,215.7304,215.7392,215.5736,215.5736,8259.0
2018-05-10 11:55:00,247.43,247.56,247.42,247.53,19315.0,215.5823,215.6956,215.5736,215.6695,19315.0
2018-05-10 12:00:00,247.5,247.52,247.43,247.5,8643.0,215.6433,215.6607,215.5823,215.6433,8643.0
2018-05-10 12:05:00,247.54,247.8,247.51,247.79,41119.0,215.6782,215.9047,215.652,215.896,41119.0
2018-05-10 12:10:00,247.8,247.86,247.75,247.8,96342.0,215.9047,215.957,215.8611,215.9047,96342.0
2018-05-10 12:15:00,247.78,247.82,247.75,247.76,13693.0,215.8873,215.9221,215.8611,215.8699,13693.0
2018-05-10 12:20:00,247.77,247.79,247.71,247.72,11695.0,215.8786,215.896,215.8263,215.835,11695.0
2018-05-10 12:25:00,247.72,247.94,247.72,247.88,35549.0,215.835,216.0267,215.835,215.9744,35549.0
2018-05-10 12:30:00,247.86,247.91,247.75,247.87,34520.0,215.957,216.0005,215.8611,215.9657,34520.0
2018-05-10 12:35:00,247.86,248.01,247.83,247.99,37024.0,215.957,216.0877,215.9308,216.0703,37024.0
2018-05-10 12:40:00,247.94,248.0,247.84,247.88,50311.0,216.0267,216.079,215.9396,215.9744,50311.0
2018-05-10 12:45:00,247.91,247.94,247.85,247.87,9277.0,216.0005,216.0267,215.9483,215.9657,9277.0
2018-05-10 12:50:00,247.88,247.9,247.8,247.81,41458.0,215.9744,215.9918,215.9047,215.9134,41458.0
2018-05-10 12:55:00,247.81,247.9,247.8,247.81,6671.0,215.9134,215.9918,215.9047,215.9134,6671.0
2018-05-10 13:00:00,247.89,248.02,247.88,247.98,33629.0,215.9831,216.0964,215.9744,216.0615,33629.0
2018-05-10 13:05:00,247.98,248.1,247.96,248.01,23488.0,216.0615,216.1661,216.0441,216.0877,23488.0
2018-05-10 13:10:00,248.03,248.11,247.87,247.9,24265.0,216.1051,216.1748,215.9657,215.9918,24265.0
2018-05-10 13:15:00,247.92,247.97,247.9,247.91,6053.0,216.0093,216.0528,215.9918,216.0005,6053.0
2018-05-10 13:20:00,247.94,248.03,247.9,247.95,50377.0,216.0267,216.1051,215.9918,216.0354,50377.0
2018-05-10 13:25:00,247.97,247.97,247.58,247.63,83448.0,216.0528,216.0528,215.713,215.7566,83448.0
2018-05-10 13:30:00,247.62,247.79,247.55,247.76,64185.0,215.7479,215.896,215.6869,215.8699,64185.0
2018-05-10 13:35:00,247.77,247.77,247.59,247.59,27195.0,215.8786,215.8786,215.7217,215.7217,27195.0
2018-05-10 13:40:00,247.62,247.65,247.39,247.42,51291.0,215.7479,215.774,215.5475,215.5736,51291.0
2018-05-10 13:45:00,247.41,247.41,247.23,247.27,56899.0,215.5649,215.5649,215.4081,215.4429,56899.0
2018-05-10 13:50:00,247.26,247.37,247.25,247.25,19484.0,215.4342,215.5301,215.4255,215.4255,19484.0
2018-05-10 13:55:00,247.23,247.42,247.17,247.37,25565.0,215.4081,215.5736,215.3558,215.5301,25565.0
2018-05-10 14:00:00,247.4,247.41,247.09,247.35,139262.0,215.5562,215.5649,215.2861,215.5126,139262.0
2018-05-10 14:05:00,247.37,247.56,247.35,247.54,42342.0,215.5301,215.6956,215.5126,215.6782,42342.0
2018-05-10 14:10:00,247.52,247.68,247.51,247.62,33654.0,215.6607,215.8002,215.652,215.7479,33654.0
2018-05-10 14:15:00,247.6,247.69,247.51,247.58,48990.0,215.7304,215.8089,215.652,215.713,48990.0
2018-05-10 14:20:00,247.62,247.66,247.45,247.49,13233.0,215.7479,215.7827,215.5998,215.6346,13233.0
2018-05-10 14:25:00,247.47,247.59,247.38,247.59,16020.0,215.6172,215.7217,215.5388,215.7217,16020.0
2018-05-10 14:30:00,247.56,247.65,247.42,247.45,7502.0,215.6956,215.774,215.5736,215.5998,7502.0
2018-05-10 14:35:00,247.45,247.45,246.98,247.07,50206.0,215.5998,215.5998,215.1903,215.2687,50206.0
2018-05-10 14:40:00,247.01,247.2,246.89,247.2,58424.0,215.2164,215.3819,215.1118,215.3819,58424.0
2018-05-10 14:45:00,247.17,247.54,247.17,247.52,32055.0,215.3558,215.6782,215.3558,215.6607,32055.0
2018-05-10 14:50:00,247.52,247.71,247.45,247.55,57359.0,215.6607,215.8263,215.5998,215.6869,57359.0
2018-05-10 14:55:00,247.55,247.69,247.5,247.68,38539.0,215.6869,215.8089,215.6433,215.8002,38539.0
2018-05-10 15:00:00,247.7,247.86,247.4,247.44,53319.0,215.8176,215.957,215.5562,215.591,53319.0
2018-05-10 15:05:00,247.47,247.52,247.38,247.45,11321.0,215.6172,215.6607,215.5388,215.5998,11321.0
2018-05-10 15:10:00,247.5,247.55,247.32,247.46,19427.0,215.6433,215.6869,215.4865,215.6085,19427.0
2018-05-10 15:15:00,247.48,247.54,247.32,247.41,16701.0,215.6259,215.6782,215.4865,215.5649,16701.0
2018-05-10 15:20:00,247.41,247.5,247.33,247.37,8531.0,215.5649,215.6433,215.4952,215.5301,8531.0
2018-05-10 15:25:00,247.37,247.47,247.28,247.47,40798.0,215.5301,215.6172,215.4516,215.6172,40798.0
2018-05-10 15:30:00,247.45,247.46,247.24,247.37,32156.0,215.5998,215.6085,215.4168,215.5301,32156.0
2018-05-10 15:35:00,247.41,247.48,247.35,247.36,11288.0,215.5649,215.6259,215.5126,215.5213,11288.0
2018-05-10 15:40:00,247.34,247.56,247.31,247.46,31400.0,215.5039,215.6956,215.4778,215.6085,31400.0
2018-05-10 15:45:00,247.45,247.55,247.43,247.52,77269.0,215.5998,215.6869,215.5823,215.6607,77269.0
2018-05-10 15:50:00,247.5,247.74,247.37,247.37,59938.0,215.6433,215.8524,215.5301,215.5301,59938.0
2018-05-10 15:55:00,247.37,247.59,247.28,247.49,128129.0,215.5301,215.7217,215.4516,215.6346,128129.0
2018-05-11 09:30:00,247.7,248.04,247.53,248.02,145549.0,215.8176,216.1138,215.6695,216.0964,145549.0
2018-05-11 09:35:00,248.04,248.39,248.03,248.21,45644.0,216.1138,216.4188,216.1051,216.2619,45644.0
2018-05-11 09:40:00,248.19,248.46,248.19,248.4,127793.0,216.2445,216.4798,216.2445,216.4275,127793.0
2018-05-11 09:45:00,248.42,248.66,248.33,248.35,91478.0,216.4449,216.654,216.3665,216.3839,91478.0
2018-05-11 09:50:00,248.38,248.48,248.23,248.39,19030.0,216.4101,216.4972,216.2794,216.4188,19030.0
2018-05-11 09:55:00,248.44,248.73,248.39,248.68,57725.0,216.4623,216.715,216.4188,216.6714,57725.0
2018-05-11 10:00:00,248.65,248.83,248.58,248.68,96400.0,216.6453,216.8021,216.5843,216.6714,96400.0
2018-05-11 10:05:00,248.7,248.75,248.51,248.72,38837.0,216.6889,216.7324,216.5233,216.7063,38837.0
2018-05-11 10:10:00,248.77,248.94,248.46,248.6,128326.0,216.7499,216.898,216.4798,216.6017,128326.0
2018-05-11 10:15:00,248.59,248.65,248.52,248.55,19612.0,216.593,216.6453,216.532,216.5582,19612.0
2018-05-11 10:20:00,248.59,248.79,248.59,248.68,20360.0,216.593,216.7673,216.593,216.6714,20360.0
2018-05-11 10:25:00,248.69,248.75,248.56,248.59,17989.0,216.6802,216.7324,216.5669,216.593,17989.0
2018-05-11 10:30:00,248.59,248.61,248.4,248.6,22403.0,216.593,216.6104,216.4275,216.6017,22403.0
2018-05-11 10:35:00,248.57,248.8,248.57,248.66,19552.0,216.5756,216.776,216.5756,216.654,19552.0
2018-05-11 10:40:00,248.67,248.75,248.61,248.73,7032.0,216.6627,216.7324,216.6104,216.715,7032.0
2018-05-11 10:45:00,248.74,248.87,248.61,248.68,55778.0,216.7237,216.837,216.6104,216.6714,55778.0
2018-05-11 10:50:00,248.67,248.82,248.6,248.78,19112.0,216.6627,216.7934,216.6017,216.7586,19112.0
2018-05-11 10:55:00,248.77,248.86,248.71,248.81,33307.0,216.7499,216.8283,216.6976,216.7847,33307.0
2018-05-11 11:00:00,248.81,248.86,248.72,248.84,18756.0,216.7847,216.8283,216.7063,216.8108,18756.0
2018-05-11 11:05:00,248.85,248.86,248.46,248.46,10936.0,216.8196,216.8283,216.4798,216.4798,10936.0
2018-05-11 11:10:00,248.48,248.58,248.44,248.54,21296.0,216.4972,216.5843,216.4623,216.5495,21296.0
2018-05-11 11:15:00,248.52,248.54,248.33,248.36,45519.0,216.532,216.5495,216.3665,216.3926,45519.0
2018-05-11 11:20:00,248.36,248.47,248.32,248.43,81422.0,216.3926,216.4885,216.3578,216.4536,81422.0
2018-05-11 11:25:00,248.42,248.5,248.38,248.39,14520.0,216.4449,216.5146,216.4101,216.4188,14520.0
2018-05-11 11:30:00,248.46,248.47,248.24,248.26,19614.0,216.4798,216.4885,216.2881,216.3055,19614.0
2018-05-11 11:35:00,248.27,248.38,248.26,248.3,26828.0,216.3142,216.4101,216.3055,216.3404,26828.0
2018-05-11 11:40:00,248.25,248.38,248.25,248.32,9364.0,216.2968,216.4101,216.2968,216.3578,9364.0
2018-05-11 11:45:00,248.31,248.32,248.14,248.16,7792.0,216.3491,216.3578,216.2009,216.2184,7792.0
2018-05-11 11:50:00,248.2,248.31,248.16,248.19,11572.0,216.2532,216.3491,216.2184,216.2445,11572.0
2018-05-11 11:55:00,248.2,248.23,248.12,248.21,5288.0,216.2532,216.2794,216.1835,216.2619,5288.0
2018-05-11 12:00:00,248.22,248.43,248.16,248.42,12804.0,216.2706,216.4536,216.2184,216.4449,12804.0
2018-05-11 12:05:00,248.41,248.55,248.37,248.38,67952.0,216.4362,216.5582,216.4013,216.4101,67952.0
2018-05-11 12:10:00,248.33,248.33,247.92,247.95,78320.0,216.3665,216.3665,216.0093,216.0354,78320.0
2018-05-11 12:15:00,247.93,248.01,247.81,248.0,42272.0,216.018,216.0877,215.9134,216.079,42272.0
2018-05-11 12:20:00,247.99,247.99,247.8,247.9,86507.0,216.0703,216.0703,215.9047,215.9918,86507.0
2018-05-11 12:25:00,247.89,247.91,247.7,247.85,97097.0,215.9831,216.0005,215.8176,215.9483,97097.0
2018-05-11 12:30:00,247.8,247.97,247.76,247.92,33832.0,215.9047,216.0528,215.8699,216.0093,33832.0
2018-05-11 12:35:00,247.95,247.96,247.8,247.86,10100.0,216.0354,216.0441,215.9047,215.957,10100.0
2018-05-11 12:40:00,247.93,247.97,247.88,247.9,11677.0,216.018,216.0528,215.9744,215.9918,11677.0
2018-05-11 12:45:00,247.91,248.17,247.88,248.13,13620.0,216.0005,216.2271,215.9744,216.1922,13620.0
2018-05-11 12:50:00,248.15,248.18,248.1,248.14,11087.0,216.2097,216.2358,216.1661,216.2009,11087.0
2018-05-11 12:55:00,248.14,248.25,248.11,248.13,14581.0,216.2009,216.2968,216.1748,216.1922,14581.0
2018-05-11 13:00:00,248.11,248.12,248.02,248.11,9573.0,216.1748,216.1835,216.0964,216.1748,9573.0
2018-05-11 13:05:00,248.08,248.22,248.08,248.14,5915.0,216.1487,216.2706,216.1487,216.2009,5915.0
2018-05-11 13:10:00,248.2,248.22,248.11,248.12,13550.0,216.2532,216.2706,216.1748,216.1835,13550.0
2018-05-11 13:15:00,248.11,248.19,247.99,248.0,15073.0,216.1748,216.2445,216.0703,216.079,15073.0
2018-05-11 13:20:00,248.02,248.14,248.02,248.09,13849.0,216.0964,216.2009,216.0964,216.1574,13849.0
2018-05-11 13:25:00,248.03,248.16,248.01,248.12,18371.0,216.1051,216.2184,216.0877,216.1835,18371.0
2018-05-11 13:30:00,248.07,248.08,247.94,248.0,15298.0,216.14,216.1487,216.0267,216.079,15298.0
2018-05-11 13:35:00,248.02,248.03,247.83,247.87,18743.0,216.0964,216.1051,215.9308,215.9657,18743.0
2018-05-11 13:40:00,247.85,247.88,247.74,247.79,13512.0,215.9483,215.9744,215.8524,215.896,13512.0
2018-05-11 13:45:00,247.75,247.89,247.75,247.85,29907.0,215.8611,215.9831,215.8611,215.9483,29907.0
2018-05-11 13:50:00,247.88,248.09,247.78,248.06,10359.0,215.9744,216.1574,215.8873,216.1312,10359.0
2018-05-11 13:55:00,248.09,248.09,247.98,248.07,14382.0,216.1574,216.1574,216.0615,216.14,14382.0
2018-05-11 14:00:00,248.07,248.1,247.92,247.93,19401.0,216.14,216.1661,216.0093,216.018,19401.0
2018-05-11 14:05:00,247.96,247.97,247.79,247.79,9131.0,216.0441,216.0528,215.896,215.896,9131.0
2018-05-11 14:10:00,247.77,247.85,247.38,247.51,162528.0,215.8786,215.9483,215.5388,215.652,162528.0
2018-05-11 14:15:00,247.51,247.92,247.49,247.86,45458.0,215.652,216.0093,215.6346,215.957,45458.0
2018-05-11 14:20:00,247.87,248.17,247.86,248.12,21700.0,215.9657,216.2271,215.957,216.1835,21700.0
2018-05-11 14:25:00,248.13,248.2,248.06,248.1,5018.0,216.1922,216.2532,216.1312,216.1661,5018.0
2018-05-11 14:30:00,248.09,248.18,248.07,248.09,17965.0,216.1574,216.2358,216.14,216.1574,17965.0
2018-05-11 14:35:00,248.11,248.23,248.0,248.17,15654.0,216.1748,216.2794,216.079,216.2271,15654.0
2018-05-11 14:40:00,248.16,248.16,247.92,247.92,5201.0,216.2184,216.2184,216.0093,216.0093,5201.0
2018-05-11 14:45:00,247.95,248.12,247.91,248.09,10273.0,216.0354,216.1835,216.0005,216.1574,10273.0
2018-05-11 14:50:00,248.11,248.11,247.87,247.99,7621.0,216.1748,216.1748,215.9657,216.0703,7621.0
2018-05-11 14:55:00,247.95,248.23,247.82,248.23,12250.0,216.0354,216.2794,215.9221,216.2794,12250.0
2018-05-11 15:00:00,248.15,248.29,248.12,248.16,19661.0,216.2097,216.3316,216.1835,216.2184,19661.0
2018-05-11 15:05:00,248.14,248.36,248.09,248.28,25781.0,216.2009,216.3926,216.1574,216.3229,25781.0
2018-05-11 15:10:00,248.27,248.38,248.25,248.36,32888.0,216.3142,216.4101,216.2968,216.3926,32888.0
2018-05-11 15:15:00,248.38,248.38,248.21,248.32,22257.0,216.4101,216.4101,216.2619,216.3578,22257.0
2018-05-11 15:20:00,248.31,248.35,248.21,248.27,14734.0,216.3491,216.3839,216.2619,216.3142,14734.0
2018-05-11 15:25:00,248.32,248.38,248.26,248.37,22769.0,216.3578,216.4101,216.3055,216.4013,22769.0
2018-05-11 15:30:00,248.34,248.4,248.25,248.39,68599.0,216.3752,216.4275,216.2968,216.4188,68599.0
2018-05-11 15:35:00,248.4,248.66,248.39,248.64,193424.0,216.4275,216.654,216.4188,216.6366,193424.0
2018-05-11 15:40:00,248.62,248.63,248.42,248.44,53353.0,216.6192,216.6279,216.4449,216.4623,53353.0
2018-05-11 15:45:00,248.44,248.44,248.25,248.32,81827.0,216.4623,216.4623,216.2968,216.3578,81827.0
2018-05-11 15:50:00,248.32,248.45,248.22,248.24,72748.0,216.3578,216.471,216.2706,216.2881,72748.0
2018-05-11 15:55:00,248.26,248.58,248.22,248.54,159218.0,216.3055,216.5843,216.2706,216.5495,159218.0
2018-05-14 09:30:00,249.41,249.71,249.34,249.68,198660.0,217.3075,217.5689,217.2465,217.5427,198660.0
2018-05-14 09:35:00,249.68,249.81,249.58,249.58,135263.0,217.5427,217.656,217.4556,217.4556,135263.0
2018-05-14 09:40:00,249.6,249.67,249.47,249.61,96380.0,217.473,217.534,217.3598,217.4817,96380.0
2018-05-14 09:45:00,249.61,249.72,249.59,249.68,100901.0,217.4817,217.5776,217.4643,217.5427,100901.0
2018-05-14 09:50:00,249.69,249.83,249.55,249.78,112056.0,217.5514,217.6734,217.4295,217.6299,112056.0
2018-05-14 09:55:00,249.79,249.88,249.7,249.73,95968.0,217.6386,217.717,217.5602,217.5863,95968.0
2018-05-14 10:00:00,249.71,249.79,249.58,249.6,138025.0,217.5689,217.6386,217.4556,217.473,138025.0
2018-05-14 10:05:00,249.6,249.61,249.35,249.52,103425.0,217.473,217.4817,217.2552,217.4033,103425.0
2018-05-14 10:10:00,249.5,249.7,249.47,249.68,86218.0,217.3859,217.5602,217.3598,217.5427,86218.0
2018-05-14 10:15:00,249.67,249.68,249.53,249.6,94646.0,217.534,217.5427,217.412,217.473,94646.0
2018-05-14 10:20:00,249.57,249.72,249.55,249.67,82818.0,217.4469,217.5776,217.4295,217.534,82818.0
2018-05-14 10:25:00,249.68,249.81,249.6,249.81,113394.0,217.5427,217.656,217.473,217.656,113394.0
2018-05-14 10:30:00,249.82,249.96,249.81,249.92,89029.0,217.6647,217.7867,217.656,217.7518,89029.0
2018-05-14 10:35:00,249.94,250.07,249.9,249.91,148751.0,217.7693,217.8825,217.7344,217.7431,148751.0
2018-05-14 10:40:00,249.93,250.04,249.91,249.96,78836.0,217.7605,217.8564,217.7431,217.7867,78836.0
2018-05-14 10:45:00,249.96,249.97,249.89,249.91,81249.0,217.7867,217.7954,217.7257,217.7431,81249.0
2018-05-14 10:50:00,249.92,249.96,249.79,249.86,103375.0,217.7518,217.7867,217.6386,217.6996,103375.0
2018-05-14 10:55:00,249.85,249.95,249.75,249.75,117759.0,217.6908,217.778,217.6037,217.6037,117759.0
2018-05-14 11:00:00,249.75,249.86,249.63,249.82,88128.0,217.6037,217.6996,217.4992,217.6647,88128.0
2018-05-14 11:05:00,249.82,249.99,249.79,249.97,117821.0,217.6647,217.8128,217.6386,217.7954,117821.0
2018-05-14 11:10:00,249.97,250.06,249.92,249.93,88954.0,217.7954,217.8738,217.7518,217.7605,88954.0
2018-05-14 11:15:00,249.94,250.04,249.93,250.02,70272.0,217.7693,217.8564,217.7605,217.839,70272.0
2018-05-14 11:20:00,250.04,250.2,249.97,249.98,153083.0,217.8564,217.9958,217.7954,217.8041,153083.0
2018-05-14 11:25:00,249.99,250.02,249.85,249.9,96708.0,217.8128,217.839,217.6908,217.7344,96708.0
2018-05-14 11:30:00,249.91,250.02,249.91,249.96,51688.0,217.7431,217.839,217.7431,217.7867,51688.0
2018-05-14 11:35:00,249.95,249.98,249.85,249.85,15379.0,217.778,217.8041,217.6908,217.6908,15379.0
2018-05-14 11:40:00,249.85,249.85,249.63,249.71,36717.0,217.6908,217.6908,217.4992,217.5689,36717.0
2018-05-14 11:45:00,249.69,249.71,249.56,249.66,15197.0,217.5514,217.5689,217.4382,217.5253,15197.0
2018-05-14 11:50:00,249.65,249.73,249.64,249.72,11953.0,217.5166,217.5863,217.5079,217.5776,11953.0
2018-05-14 11:55:00,249.74,249.75,249.68,249.73,9140.0,217.595,217.6037,217.5427,217.5863,9140.0
2018-05-14 12:00:00,249.74,250.11,249.74,249.83,85823.0,217.595,217.9174,217.595,217.6734,85823.0
2018-05-14 12:05:00,249.82,249.97,249.73,249.87,16496.0,217.6647,217.7954,217.5863,217.7083,16496.0
2018-05-14 12:10:00,249.89,249.91,249.74,249.79,26574.0,217.7257,217.7431,217.595,217.6386,26574.0
2018-05-14 12:15:00,249.8,249.91,249.68,249.7,10927.0,217.6473,217.7431,217.5427,217.5602,10927.0
2018-05-14 12:20:00,249.73,249.81,249.68,249.79,9049.0,217.5863,217.656,217.5427,217.6386,9049.0
2018-05-14 12:25:00,249.74,249.76,249.66,249.67,2100.0,217.595,217.6124,217.5253,217.534,2100.0
2018-05-14 12:30:00,249.67,249.78,249.67,249.7,3933.0,217.534,217.6299,217.534,217.5602,3933.0
2018-05-14 12:35:00,249.71,249.76,249.71,249.73,5410.0,217.5689,217.6124,217.5689,217.5863,5410.0
2018-05-14 12:40:00,249.72,249.74,249.56,249.65,12228.0,217.5776,217.595,217.4382,217.5166,12228.0
2018-05-14 12:45:00,249.62,249.79,249.62,249.66,13781.0,217.4904,217.6386,217.4904,217.5253,13781.0
2018-05-14 12:50:00,249.62,249.67,249.52,249.53,12657.0,217.4904,217.534,217.4033,217.412,12657.0
2018-05-14 12:55:00,249.51,249.53,249.38,249.4,31019.0,217.3946,217.412,217.2813,217.2988,31019.0
2018-05-14 13:00:00,249.38,249.43,249.26,249.39,36658.0,217.2813,217.3249,217.1768,217.2901,36658.0
2018-05-14 13:05:00,249.4,249.51,249.37,249.44,22056.0,217.2988,217.3946,217.2726,217.3336,22056.0
2018-05-14 13:10:00,249.44,249.45,249.38,249.39,5199.0,217.3336,217.3423,217.2813,217.2901,5199.0
2018-05-14 13:15:00,249.36,249.38,249.03,249.05,87530.0,217.2639,217.2813,216.9764,216.9938,87530.0
2018-05-14 13:20:00,249.1,249.2,248.99,249.19,25410.0,217.0374,217.1245,216.9415,217.1158,25410.0
2018-05-14 13:25:00,249.19,249.24,249.12,249.23,12428.0,217.1158,217.1594,217.0548,217.1506,12428.0
2018-05-14 13:30:00,249.21,249.38,248.99,249.37,13063.0,217.1332,217.2813,216.9415,217.2726,13063.0
2018-05-14 13:35:00,249.35,249.45,249.33,249.38,11082.0,217.2552,217.3423,217.2378,217.2813,11082.0
2018-05-14 13:40:00,249.41,249.48,249.36,249.39,7949.0,217.3075,217.3685,217.2639,217.2901,7949.0
2018-05-14 13:45:00,249.39,249.41,249.3,249.37,8552.0,217.2901,217.3075,217.2116,217.2726,8552.0
2018-05-14 13:50:00,249.36,249.41,249.3,249.33,5988.0,217.2639,217.3075,217.2116,217.2378,5988.0
2018-05-14 13:55:00,249.31,249.4,249.24,249.28,19380.0,217.2203,217.2988,217.1594,217.1942,19380.0
2018-05-14 14:00:00,249.31,249.31,249.09,249.15,19780.0,217.2203,217.2203,217.0287,217.0809,19780.0
2018-05-14 14:05:00,249.13,249.19,248.93,248.97,24105.0,217.0635,217.1158,216.8893,216.9241,24105.0
2018-05-14 14:10:00,248.96,249.06,248.89,249.01,17776.0,216.9154,217.0025,216.8544,216.959,17776.0
2018-05-14 14:15:00,249.01,249.01,248.87,248.98,13454.0,216.959,216.959,216.837,216.9328,13454.0
2018-05-14 14:20:00,248.98,249.08,248.95,249.04,23077.0,216.9328,217.02,216.9067,216.9851,23077.0
2018-05-14 14:25:00,249.04,249.22,249.04,249.17,8406.0,216.9851,217.1419,216.9851,217.0984,8406.0
2018-05-14 14:30:00,249.17,249.28,249.12,249.23,17691.0,217.0984,217.1942,217.0548,217.1506,17691.0
2018-05-14 14:35:00,249.22,249.41,249.22,249.4,26147.0,217.1419,217.3075,217.1419,217.2988,26147.0
2018-05-14 14:40:00,249.42,249.42,249.19,249.26,18039.0,217.3162,217.3162,217.1158,217.1768,18039.0
2018-05-14 14:45:00,249.27,249.27,249.08,249.09,21724.0,217.1855,217.1855,217.02,217.0287,21724.0
2018-05-14 14:50:00,249.11,249.36,249.04,249.32,38977.0,217.0461,217.2639,216.9851,217.2291,38977.0
2018-05-14 14:55:00,249.33,249.41,249.31,249.39,66947.0,217.2378,217.3075,217.2203,217.2901,66947.0
2018-05-14 15:00:00,249.38,249.46,249.28,249.33,16026.0,217.2813,217.351,217.1942,217.2378,16026.0
2018-05-14 15:05:00,249.34,249.37,249.23,249.36,5538.0,217.2465,217.2726,217.1506,217.2639,5538.0
2018-05-14 15:10:00,249.39,249.57,249.38,249.45,50881.0,217.2901,217.4469,217.2813,217.3423,50881.0
2018-05-14 15:15:00,249.45,249.45,249.26,249.27,37120.0,217.3423,217.3423,217.1768,217.1855,37120.0
2018-05-14 15:20:00,249.26,249.49,249.26,249.39,16149.0,217.1768,217.3772,217.1768,217.2901,16149.0
2018-05-14 15:25:00,249.4,249.46,249.35,249.38,13960.0,217.2988,217.351,217.2552,217.2813,13960.0
2018-05-14 15:30:00,249.37,249.42,249.16,249.17,20649.0,217.2726,217.3162,217.0897,217.0984,20649.0
2018-05-14 15:35:00,249.16,249.24,249.11,249.13,39592.0,217.0897,217.1594,217.0461,217.0635,39592.0
2018-05-14 15:40:00,249.13,249.2,249.09,249.14,32450.0,217.0635,217.1245,217.0287,217.0722,32450.0
2018-05-14 15:45:00,249.13,249.15,248.88,248.9,61825.0,217.0635,217.0809,216.8457,216.8631,61825.0
2018-05-14 15:50:00,248.89,249.09,248.85,248.91,62157.0,216.8544,217.0287,216.8196,216.8718,62157.0
2018-05-14 15:55:00,248.9,249.28,248.9,249.27,119310.0,216.8631,217.1942,216.8631,217.1855,119310.0
2018-05-15 09:30:00,248.07,248.18,247.42,247.56,267870.0,216.14,216.2358,215.5736,215.6956,267870.0
2018-05-15 09:35:00,247.56,247.8,247.52,247.58,142827.0,215.6956,215.9047,215.6607,215.713,142827.0
2018-05-15 09:40:00,247.56,247.7,247.16,247.45,207200.0,215.6956,215.8176,215.3471,215.5998,207200.0
2018-05-15 09:45:00,247.45,247.63,247.39,247.57,191787.0,215.5998,215.7566,215.5475,215.7043,191787.0
2018-05-15 09:50:00,247.57,247.68,247.31,247.33,106858.0,215.7043,215.8002,215.4778,215.4952,106858.0
2018-05-15 09:55:00,247.34,247.35,247.05,247.1,105411.0,215.5039,215.5126,215.2512,215.2948,105411.0
2018-05-15 10:00:00,247.09,247.37,247.03,247.24,58136.0,215.2861,215.5301,215.2338,215.4168,58136.0
2018-05-15 10:05:00,247.28,247.44,247.26,247.28,45942.0,215.4516,215.591,215.4342,215.4516,45942.0
2018-05-15 10:10:00,247.25,247.45,247.25,247.42,24326.0,215.4255,215.5998,215.4255,215.5736,24326.0
2018-05-15 10:15:00,247.35,247.37,247.16,247.33,26831.0,215.5126,215.5301,215.3471,215.4952,26831.0
2018-05-15 10:20:00,247.3,247.45,247.23,247.41,43671.0,215.4691,215.5998,215.4081,215.5649,43671.0
2018-05-15 10:25:00,247.39,247.42,247.15,247.15,44636.0,215.5475,215.5736,215.3384,215.3384,44636.0
2018-05-15 10:30:00,247.12,247.44,247.07,247.4,14848.0,215.3122,215.591,215.2687,215.5562,14848.0
2018-05-15 10:35:00,247.44,247.78,247.44,247.7,40789.0,215.591,215.8873,215.591,215.8176,40789.0
2018-05-15 10:40:00,247.72,247.79,247.43,247.48,87427.0,215.835,215.896,215.5823,215.6259,87427.0
2018-05-15 10:45:00,247.48,247.51,247.27,247.36,60790.0,215.6259,215.652,215.4429,215.5213,60790.0
2018-05-15 10:50:00,247.36,247.44,247.24,247.24,17170.0,215.5213,215.591,215.4168,215.4168,17170.0
2018-05-15 10:55:00,247.19,247.5,247.08,247.37,35686.0,215.3732,215.6433,215.2774,215.5301,35686.0
2018-05-15 11:00:00,247.43,247.63,247.24,247.26,11124.0,215.5823,215.7566,215.4168,215.4342,11124.0
2018-05-15 11:05:00,247.33,247.41,247.17,247.28,13535.0,215.4952,215.5649,215.3558,215.4516,13535.0
2018-05-15 11:10:00,247.26,247.34,247.14,247.14,9600.0,215.4342,215.5039,215.3297,215.3297,9600.0
2018-05-15 11:15:00,247.18,247.57,247.17,247.57,10543.0,215.3645,215.7043,215.3558,215.7043,10543.0
2018-05-15 11:20:00,247.47,247.55,247.41,247.52,11314.0,215.6172,215.6869,215.5649,215.6607,11314.0
2018-05-15 11:25:00,247.44,247.45,247.22,247.22,11990.0,215.591,215.5998,215.3994,215.3994,11990.0
2018-05-15 11:30:00,247.34,247.5,247.27,247.27,7450.0,215.5039,215.6433,215.4429,215.4429,7450.0
2018-05-15 11:35:00,247.23,247.37,247.23,247.29,7777.0,215.4081,215.5301,215.4081,215.4604,7777.0
2018-05-15 11:40:00,247.38,247.4,247.15,247.32,11934.0,215.5388,215.5562,215.3384,215.4865,11934.0
2018-05-15 11:45:00,247.32,247.5,247.2,247.46,11738.0,215.4865,215.6433,215.3819,215.6085,11738.0
2018-05-15 11:50:00,247.46,247.51,247.3,247.38,22288.0,215.6085,215.652,215.4691,215.5388,22288.0
2018-05-15 11:55:00,247.4,247.48,246.89,246.93,81706.0,215.5562,215.6259,215.1118,215.1467,81706.0
2018-05-15 12:00:00,246.95,247.03,246.75,246.78,12756.0,215.1641,215.2338,214.9899,215.016,12756.0
2018-05-15 12:05:00,246.79,246.84,246.6,246.83,42696.0,215.0247,215.0683,214.8592,215.0596,42696.0
2018-05-15 12:10:00,246.8,246.88,246.61,246.79,48921.0,215.0334,215.1031,214.8679,215.0247,48921.0
2018-05-15 12:15:00,246.8,246.89,246.77,246.81,19404.0,215.0334,215.1118,215.0073,215.0421,19404.0
2018-05-15 12:20:00,246.9,246.9,246.73,246.82,9847.0,215.1205,215.1205,214.9724,215.0508,9847.0
2018-05-15 12:25:00,246.83,246.96,246.82,246.95,15002.0,215.0596,215.1728,215.0508,215.1641,15002.0
2018-05-15 12:30:00,246.95,247.19,246.92,247.08,36579.0,215.1641,215.3732,215.138,215.2774,36579.0
2018-05-15 12:35:00,247.08,247.16,247.07,247.11,23876.0,215.2774,215.3471,215.2687,215.3035,23876.0
2018-05-15 12:40:00,247.11,247.19,247.01,247.16,4559.0,215.3035,215.3732,215.2164,215.3471,4559.0
2018-05-15 12:45:00,247.21,247.6,247.21,247.49,46458.0,215.3906,215.7304,215.3906,215.6346,46458.0
2018-05-15 12:50:00,247.54,247.59,247.42,247.45,5960.0,215.6782,215.7217,215.5736,215.5998,5960.0
2018-05-15 12:55:00,247.58,247.78,247.4,247.41,207492.0,215.713,215.8873,215.5562,215.5649,207492.0
2018-05-15 13:00:00,247.37,247.42,247.18,247.23,102743.0,215.5301,215.5736,215.3645,215.4081,102743.0
2018-05-15 13:05:00,247.2,247.23,247.08,247.1,17920.0,215.3819,215.4081,215.2774,215.2948,17920.0
2018-05-15 13:10:00,247.09,247.22,247.05,247.21,12415.0,215.2861,215.3994,215.2512,215.3906,12415.0
2018-05-15 13:15:00,247.19,247.19,247.05,247.17,8951.0,215.3732,215.3732,215.2512,215.3558,8951.0
2018-05-15 13:20:00,247.16,247.33,246.92,247.01,154299.0,215.3471,215.4952,215.138,215.2164,154299.0
2018-05-15 13:25:00,247.06,247.22,246.99,247.04,106549.0,215.26,215.3994,215.199,215.2425,106549.0
2018-05-15 13:30:00,247.03,247.13,246.87,246.95,5098.0,215.2338,215.3209,215.0944,215.1641,5098.0
2018-05-15 13:35:00,247.02,247.09,246.89,246.9,8646.0,215.2251,215.2861,215.1118,215.1205,8646.0
2018-05-15 13:40:00,246.88,247.03,246.83,246.96,12730.0,215.1031,215.2338,215.0596,215.1728,12730.0
2018-05-15 13:45:00,247.02,247.13,246.98,247.09,2841.0,215.2251,215.3209,215.1903,215.2861,2841.0
2018-05-15 13:50:00,247.06,247.09,247.0,247.05,8392.0,215.26,215.2861,215.2077,215.2512,8392.0
2018-05-15 13:55:00,247.01,247.02,246.49,246.52,184151.0,215.2164,215.2251,214.7633,214.7895,184151.0
2018-05-15 14:00:00,246.54,246.93,246.54,246.89,92501.0,214.8069,215.1467,214.8069,215.1118,92501.0
2018-05-15 14:05:00,246.88,246.93,246.8,246.85,37412.0,215.1031,215.1467,215.0334,215.077,37412.0
2018-05-15 14:10:00,246.94,247.02,246.86,246.94,25584.0,215.1554,215.2251,215.0857,215.1554,25584.0
2018-05-15 14:15:00,246.91,247.0,246.75,246.89,86488.0,215.1293,215.2077,214.9899,215.1118,86488.0
2018-05-15 14:20:00,246.9,246.96,246.73,246.78,10386.0,215.1205,215.1728,214.9724,215.016,10386.0
2018-05-15 14:25:00,246.8,247.17,246.55,247.02,137483.0,215.0334,215.3558,214.8156,215.2251,137483.0
2018-05-15 14:30:00,246.97,247.45,246.91,247.28,76443.0,215.1815,215.5998,215.1293,215.4516,76443.0
2018-05-15 14:35:00,247.39,247.53,247.13,247.18,85231.0,215.5475,215.6695,215.3209,215.3645,85231.0
2018-05-15 14:40:00,247.23,247.26,247.1,247.26,10822.0,215.4081,215.4342,215.2948,215.4342,10822.0
2018-05-15 14:45:00,247.17,247.17,246.87,246.99,19562.0,215.3558,215.3558,215.0944,215.199,19562.0
2018-05-15 14:50:00,246.97,247.11,246.9,247.06,16627.0,215.1815,215.3035,215.1205,215.26,16627.0
2018-05-15 14:55:00,247.17,247.17,246.74,246.93,28886.0,215.3558,215.3558,214.9811,215.1467,28886.0
2018-05-15 15:00:00,246.92,247.04,246.7,246.95,19375.0,215.138,215.2425,214.9463,215.1641,19375.0
2018-05-15 15:05:00,246.9,246.92,246.75,246.82,30491.0,215.1205,215.138,214.9899,215.0508,30491.0
2018-05-15 15:10:00,246.76,246.86,246.66,246.71,25501.0,214.9986,215.0857,214.9114,214.955,25501.0
2018-05-15 15:15:00,246.7,246.9,246.66,246.74,36247.0,214.9463,215.1205,214.9114,214.9811,36247.0
2018-05-15 15:20:00,246.77,246.91,246.6,246.61,71457.0,215.0073,215.1293,214.8592,214.8679,71457.0
2018-05-15 15:25:00,246.67,246.79,246.55,246.71,120549.0,214.9202,215.0247,214.8156,214.955,120549.0
2018-05-15 15:30:00,246.67,246.9,246.62,246.87,57055.0,214.9202,215.1205,214.8766,215.0944,57055.0
2018-05-15 15:35:00,246.88,246.95,246.77,246.83,20981.0,215.1031,215.1641,215.0073,215.0596,20981.0
2018-05-15 15:40:00,246.79,246.82,246.65,246.8,30435.0,215.0247,215.0508,214.9027,215.0334,30435.0
2018-05-15 15:45:00,246.78,246.78,246.59,246.6,72768.0,215.016,215.016,214.8505,214.8592,72768.0
2018-05-15 15:50:00,246.64,247.12,246.64,246.92,75816.0,214.894,215.3122,214.894,215.138,75816.0
2018-05-15 15:55:00,246.92,247.38,246.78,247.28,324139.0,215.138,215.5388,215.016,215.4516,324139.0
2018-05-16 09:30:00,247.18,247.62,247.18,247.36,140643.0,215.3645,215.7479,215.3645,215.5213,140643.0
2018-05-16 09:35:00,247.37,247.62,247.34,247.52,42992.0,215.5301,215.7479,215.5039,215.6607,42992.0
2018-05-16 09:40:00,247.56,247.57,247.44,247.44,29909.0,215.6956,215.7043,215.591,215.591,29909.0
2018-05-16 09:45:00,247.47,247.86,247.44,247.79,39592.0,215.6172,215.957,215.591,215.896,39592.0
2018-05-16 09:50:00,247.81,247.83,247.73,247.82,13483.0,215.9134,215.9308,215.8437,215.9221,13483.0
2018-05-16 09:55:00,247.83,247.84,247.67,247.73,45108.0,215.9308,215.9396,215.7914,215.8437,45108.0
2018-05-16 10:00:00,247.77,247.78,247.57,247.63,31699.0,215.8786,215.8873,215.7043,215.7566,31699.0
2018-05-16 10:05:00,247.64,247.71,247.45,247.56,19967.0,215.7653,215.8263,215.5998,215.6956,19967.0
2018-05-16 10:10:00,247.55,247.55,247.2,247.38,28786.0,215.6869,215.6869,215.3819,215.5388,28786.0
2018-05-16 10:15:00,247.37,247.51,247.32,247.48,18912.0,215.5301,215.652,215.4865,215.6259,18912.0
2018-05-16 10:20:00,247.47,247.67,247.29,247.59,38059.0,215.6172,215.7914,215.4604,215.7217,38059.0
2018-05-16 10:25:00,247.56,247.66,247.47,247.52,15120.0,215.6956,215.7827,215.6172,215.6607,15120.0
2018-05-16 10:30:00,247.51,247.71,247.51,247.67,12597.0,215.652,215.8263,215.652,215.7914,12597.0
2018-05-16 10:35:00,247.7,247.83,247.69,247.75,26568.0,215.8176,215.9308,215.8089,215.8611,26568.0
2018-05-16 10:40:00,247.78,247.84,247.67,247.67,9534.0,215.8873,215.9396,215.7914,215.7914,9534.0
2018-05-16 10:45:00,247.66,247.72,247.6,247.72,11280.0,215.7827,215.835,215.7304,215.835,11280.0
2018-05-16 10:50:00,247.75,247.78,247.57,247.63,13241.0,215.8611,215.8873,215.7043,215.7566,13241.0
2018-05-16 10:55:00,247.61,247.64,247.46,247.58,5983.0,215.7392,215.7653,215.6085,215.713,5983.0
2018-05-16 11:00:00,247.54,247.54,247.33,247.42,23050.0,215.6782,215.6782,215.4952,215.5736,23050.0
2018-05-16 11:05:00,247.41,247.45,247.33,247.36,12898.0,215.5649,215.5998,215.4952,215.5213,12898.0
2018-05-16 11:10:00,247.35,247.41,247.24,247.31,18952.0,215.5126,215.5649,215.4168,215.4778,18952.0
2018-05-16 11:15:00,247.24,247.34,247.24,247.32,14200.0,215.4168,215.5039,215.4168,215.4865,14200.0
2018-05-16 11:20:00,247.32,247.51,247.21,247.23,47978.0,215.4865,215.652,215.3906,215.4081,47978.0
2018-05-16 11:25:00,247.24,247.24,246.97,247.12,18805.0,215.4168,215.4168,215.1815,215.3122,18805.0
2018-05-16 11:30:00,247.1,247.18,247.1,247.17,10613.0,215.2948,215.3645,215.2948,215.3558,10613.0
2018-05-16 11:35:00,247.15,247.3,247.12,247.21,8916.0,215.3384,215.4691,215.3122,215.3906,8916.0
2018-05-16 11:40:00,247.25,247.3,247.21,247.28,6000.0,215.4255,215.4691,215.3906,215.4516,6000.0
2018-05-16 11:45:00,247.27,247.41,247.2,247.38,7390.0,215.4429,215.5649,215.3819,215.5388,7390.0
2018-05-16 11:50:00,247.37,247.52,247.35,247.5,18313.0,215.5301,215.6607,215.5126,215.6433,18313.0
2018-05-16 11:55:00,247.5,247.6,247.43,247.6,11348.0,215.6433,215.7304,215.5823,215.7304,11348.0
2018-05-16 12:00:00,247.6,247.66,247.57,247.64,5539.0,215.7304,215.7827,215.7043,215.7653,5539.0
2018-05-16 12:05:00,247.63,248.02,247.63,247.9,51438.0,215.7566,216.0964,215.7566,215.9918,51438.0
2018-05-16 12:10:00,247.91,247.97,247.87,247.89,11492.0,216.0005,216.0528,215.9657,215.9831,11492.0
2018-05-16 12:15:00,247.87,247.87,247.8,247.84,1600.0,215.9657,215.9657,215.9047,215.9396,1600.0
2018-05-16 12:20:00,247.83,247.83,247.72,247.82,9632.0,215.9308,215.9308,215.835,215.9221,9632.0
2018-05-16 12:25:00,247.87,247.99,247.84,247.92,36143.0,215.9657,216.0703,215.9396,216.0093,36143.0
2018-05-16 12:30:00,247.93,248.24,247.92,248.15,39921.0,216.018,216.2881,216.0093,216.2097,39921.0
2018-05-16 12:35:00,248.17,248.18,248.06,248.13,15759.0,216.2271,216.2358,216.1312,216.1922,15759.0
2018-05-16 12:40:00,248.19,248.22,248.05,248.07,9542.0,216.2445,216.2706,216.1225,216.14,9542.0
2018-05-16 12:45:00,248.08,248.08,247.96,248.01,5349.0,216.1487,216.1487,216.0441,216.0877,5349.0
2018-05-16 12:50:00,248.04,248.11,248.0,248.0,11514.0,216.1138,216.1748,216.079,216.079,11514.0
2018-05-16 12:55:00,248.02,248.02,247.87,247.99,14412.0,216.0964,216.0964,215.9657,216.0703,14412.0
2018-05-16 13:00:00,247.99,248.14,247.99,248.1,2650.0,216.0703,216.2009,216.0703,216.1661,2650.0
2018-05-16 13:05:00,248.11,248.13,247.93,247.95,11059.0,216.1748,216.1922,216.018,216.0354,11059.0
2018-05-16 13:10:00,248.01,248.03,247.9,247.97,8630.0,216.0877,216.1051,215.9918,216.0528,8630.0
2018-05-16 13:15:00,248.0,248.07,247.98,247.98,4032.0,216.079,216.14,216.0615,216.0615,4032.0
2018-05-16 13:20:00,247.99,248.12,247.91,247.95,5690.0,216.0703,216.1835,216.0005,216.0354,5690.0
2018-05-16 13:25:00,247.93,247.98,247.9,247.92,2925.0,216.018,216.0615,215.9918,216.0093,2925.0
2018-05-16 13:30:00,247.93,248.09,247.93,248.06,3996.0,216.018,216.1574,216.018,216.1312,3996.0
2018-05-16 13:35:00,248.07,248.1,248.03,248.04,3756.0,216.14,216.1661,216.1051,216.1138,3756.0
2018-05-16 13:40:00,248.08,248.16,247.94,247.94,4862.0,216.1487,216.2184,216.0267,216.0267,4862.0
2018-05-16 13:45:00,247.94,248.0,247.92,247.99,4055.0,216.0267,216.079,216.0093,216.0703,4055.0
2018-05-16 13:50:00,248.02,248.04,247.97,248.02,2644.0,216.0964,216.1138,216.0528,216.0964,2644.0
2018-05-16 13:55:00,248.05,248.15,248.05,248.15,4193.0,216.1225,216.2097,216.1225,216.2097,4193.0
2018-05-16 14:00:00,248.17,248.27,248.11,248.22,29347.0,216.2271,216.3142,216.1748,216.2706,29347.0
2018-05-16 14:05:00,248.21,248.28,248.21,248.22,12145.0,216.2619,216.3229,216.2619,216.2706,12145.0
2018-05-16 14:10:00,248.21,248.28,248.16,248.18,4125.0,216.2619,216.3229,216.2184,216.2358,4125.0
2018-05-16 14:15:00,248.19,248.27,248.12,248.19,10059.0,216.2445,216.3142,216.1835,216.2445,10059.0
2018-05-16 14:20:00,248.2,248.21,248.08,248.1,14177.0,216.2532,216.2619,216.1487,216.1661,14177.0
2018-05-16 14:25:00,248.09,248.16,248.06,248.16,5151.0,216.1574,216.2184,216.1312,216.2184,5151.0
2018-05-16 14:30:00,248.14,248.18,248.1,248.1,2250.0,216.2009,216.2358,216.1661,216.1661,2250.0
2018-05-16 14:35:00,248.09,248.2,248.06,248.17,7260.0,216.1574,216.2532,216.1312,216.2271,7260.0
2018-05-16 14:40:00,248.18,248.22,248.14,248.18,5550.0,216.2358,216.2706,216.2009,216.2358,5550.0
2018-05-16 14:45:00,248.15,248.23,248.15,248.16,4122.0,216.2097,216.2794,216.2097,216.2184,4122.0
2018-05-16 14:50:00,248.15,248.19,248.11,248.18,5089.0,216.2097,216.2445,216.1748,216.2358,5089.0
2018-05-16 14:55:00,248.18,248.28,248.17,248.21,7900.0,216.2358,216.3229,216.2271,216.2619,7900.0
2018-05-16 15:00:00,248.18,248.18,247.84,247.91,36302.0,216.2358,216.2358,215.9396,216.0005,36302.0
2018-05-16 15:05:00,247.91,247.97,247.8,247.93,27229.0,216.0005,216.0528,215.9047,216.018,27229.0
2018-05-16 15:10:00,247.9,247.9,247.75,247.77,26267.0,215.9918,215.9918,215.8611,215.8786,26267.0
2018-05-16 15:15:00,247.75,247.87,247.72,247.8,33583.0,215.8611,215.9657,215.835,215.9047,33583.0
2018-05-16 15:20:00,247.8,247.94,247.77,247.87,17370.0,215.9047,216.0267,215.8786,215.9657,17370.0
2018-05-16 15:25:00,247.85,247.9,247.81,247.85,14280.0,215.9483,215.9918,215.9134,215.9483,14280.0
2018-05-16 15:30:00,247.85,247.9,247.77,247.85,56071.0,215.9483,215.9918,215.8786,215.9483,56071.0
2018-05-16 15:35:00,247.86,247.87,247.72,247.87,22384.0,215.957,215.9657,215.835,215.9657,22384.0
2018-05-16 15:40:00,247.87,247.87,247.75,247.75,20963.0,215.9657,215.9657,215.8611,215.8611,20963.0
2018-05-16 15:45:00,247.74,247.74,247.46,247.46,37841.0,215.8524,215.8524,215.6085,215.6085,37841.0
2018-05-16 15:50:00,247.48,247.79,247.47,247.72,64541.0,215.6259,215.896,215.6172,215.835,64541.0
2018-05-16 15:55:00,247.75,247.98,247.64,247.96,210769.0,215.8611,216.0615,215.7653,216.0441,210769.0
2018-05-17 09:30:00,247.87,247.88,247.67,247.69,38416.0,215.9657,215.9744,215.7914,215.8089,38416.0
2018-05-17 09:35:00,247.68,247.9,247.46,247.47,47120.0,215.8002,215.9918,215.6085,215.6172,47120.0
2018-05-17 09:40:00,247.46,247.49,247.17,247.31,42157.0,215.6085,215.6346,215.3558,215.4778,42157.0
2018-05-17 09:45:00,247.3,247.44,247.24,247.39,14389.0,215.4691,215.591,215.4168,215.5475,14389.0
2018-05-17 09:50:00,247.4,247.56,247.37,247.4,27085.0,215.5562,215.6956,215.5301,215.5562,27085.0
2018-05-17 09:55:00,247.44,247.45,247.38,247.38,7534.0,215.591,215.5998,215.5388,215.5388,7534.0
2018-05-17 10:00:00,247.41,247.79,247.41,247.78,41956.0,215.5649,215.896,215.5649,215.8873,41956.0
2018-05-17 10:05:00,247.77,248.27,247.77,248.16,45757.0,215.8786,216.3142,215.8786,216.2184,45757.0
2018-05-17 10:10:00,248.18,248.26,248.08,248.13,32150.0,216.2358,216.3055,216.1487,216.1922,32150.0
2018-05-17 10:15:00,248.14,248.2,248.09,248.15,21870.0,216.2009,216.2532,216.1574,216.2097,21870.0
2018-05-17 10:20:00,248.26,248.53,248.26,248.43,49680.0,216.3055,216.5407,216.3055,216.4536,49680.0
2018-05-17 10:25:00,248.41,248.43,248.27,248.28,15839.0,216.4362,216.4536,216.3142,216.3229,15839.0
2018-05-17 10:30:00,248.29,248.59,248.24,248.58,23381.0,216.3316,216.593,216.2881,216.5843,23381.0
2018-05-17 10:35:00,248.48,248.88,248.45,248.73,114812.0,216.4972,216.8457,216.471,216.715,114812.0
2018-05-17 10:40:00,248.7,248.79,248.63,248.67,25717.0,216.6889,216.7673,216.6279,216.6627,25717.0
2018-05-17 10:45:00,248.65,248.76,248.63,248.73,9207.0,216.6453,216.7411,216.6279,216.715,9207.0
2018-05-17 10:50:00,248.74,248.9,248.65,248.89,8941.0,216.7237,216.8631,216.6453,216.8544,8941.0
2018-05-17 10:55:00,248.83,248.83,248.72,248.72,3503.0,216.8021,216.8021,216.7063,216.7063,3503.0
2018-05-17 11:00:00,248.77,248.78,248.54,248.57,14658.0,216.7499,216.7586,216.5495,216.5756,14658.0
2018-05-17 11:05:00,248.56,248.64,248.5,248.55,15518.0,216.5669,216.6366,216.5146,216.5582,15518.0
2018-05-17 11:10:00,248.56,248.64,248.45,248.51,16631.0,216.5669,216.6366,216.471,216.5233,16631.0
2018-05-17 11:15:00,248.44,248.52,248.43,248.52,11733.0,216.4623,216.532,216.4536,216.532,11733.0
2018-05-17 11:20:00,248.52,248.55,248.48,248.48,8959.0,216.532,216.5582,216.4972,216.4972,8959.0
2018-05-17 11:25:00,248.51,248.58,248.47,248.53,16948.0,216.5233,216.5843,216.4885,216.5407,16948.0
2018-05-17 11:30:00,248.58,248.59,248.35,248.35,6229.0,216.5843,216.593,216.3839,216.3839,6229.0
2018-05-17 11:35:00,248.4,248.5,248.31,248.42,7410.0,216.4275,216.5146,216.3491,216.4449,7410.0
2018-05-17 11:40:00,248.41,248.55,248.41,248.52,8816.0,216.4362,216.5582,216.4362,216.532,8816.0
2018-05-17 11:45:00,248.54,248.54,248.19,248.22,38231.0,216.5495,216.5495,216.2445,216.2706,38231.0
2018-05-17 11:50:00,248.23,248.27,248.03,248.05,15790.0,216.2794,216.3142,216.1051,216.1225,15790.0
2018-05-17 11:55:00,248.08,248.21,248.08,248.14,14665.0,216.1487,216.2619,216.1487,216.2009,14665.0
2018-05-17 12:00:00,248.19,248.19,247.95,248.04,16542.0,216.2445,216.2445,216.0354,216.1138,16542.0
2018-05-17 12:05:00,248.04,248.07,247.92,248.01,13430.0,216.1138,216.14,216.0093,216.0877,13430.0
2018-05-17 12:10:00,248.0,248.21,247.99,248.21,19922.0,216.079,216.2619,216.0703,216.2619,19922.0
2018-05-17 12:15:00,248.21,248.37,248.21,248.34,10193.0,216.2619,216.4013,216.2619,216.3752,10193.0
2018-05-17 12:20:00,248.34,248.37,248.31,248.37,8544.0,216.3752,216.4013,216.3491,216.4013,8544.0
2018-05-17 12:25:00,248.35,248.37,248.22,248.23,14437.0,216.3839,216.4013,216.2706,216.2794,14437.0
2018-05-17 12:30:00,248.22,248.4,248.18,248.4,4192.0,216.2706,216.4275,216.2358,216.4275,4192.0
2018-05-17 12:35:00,248.37,248.42,248.17,248.17,9065.0,216.4013,216.4449,216.2271,216.2271,9065.0
2018-05-17 12:40:00,248.19,248.19,247.76,247.83,55369.0,216.2445,216.2445,215.8699,215.9308,55369.0
2018-05-17 12:45:00,247.82,247.84,247.77,247.81,8467.0,215.9221,215.9396,215.8786,215.9134,8467.0
2018-05-17 12:50:00,247.79,247.87,247.77,247.86,3667.0,215.896,215.9657,215.8786,215.957,3667.0
2018-05-17 12:55:00,247.83,247.98,247.71,247.89,24526.0,215.9308,216.0615,215.8263,215.9831,24526.0
2018-05-17 13:00:00,247.86,248.0,247.84,247.93,18234.0,215.957,216.079,215.9396,216.018,18234.0
2018-05-17 13:05:00,247.92,247.94,247.83,247.88,6880.0,216.0093,216.0267,215.9308,215.9744,6880.0
2018-05-17 13:10:00,247.89,247.93,247.62,247.82,10302.0,215.9831,216.018,215.7479,215.9221,10302.0
2018-05-17 13:15:00,247.81,247.92,247.79,247.86,8198.0,215.9134,216.0093,215.896,215.957,8198.0
2018-05-17 13:20:00,247.78,248.01,247.78,247.9,33191.0,215.8873,216.0877,215.8873,215.9918,33191.0
2018-05-17 13:25:00,247.9,247.92,247.8,247.81,10634.0,215.9918,216.0093,215.9047,215.9134,10634.0
2018-05-17 13:30:00,247.9,247.92,247.86,247.88,3496.0,215.9918,216.0093,215.957,215.9744,3496.0
2018-05-17 13:35:00,247.86,247.86,247.74,247.82,5979.0,215.957,215.957,215.8524,215.9221,5979.0
2018-05-17 13:40:00,247.87,247.88,247.55,247.58,19178.0,215.9657,215.9744,215.6869,215.713,19178.0
2018-05-17 13:45:00,247.55,247.63,247.55,247.6,14094.0,215.6869,215.7566,215.6869,215.7304,14094.0
2018-05-17 13:50:00,247.63,247.74,247.5,247.53,16377.0,215.7566,215.8524,215.6433,215.6695,16377.0
2018-05-17 13:55:00,247.52,247.53,247.23,247.28,45076.0,215.6607,215.6695,215.4081,215.4516,45076.0
2018-05-17 14:00:00,247.26,247.39,246.9,247.01,56343.0,215.4342,215.5475,215.1205,215.2164,56343.0
2018-05-17 14:05:00,246.97,247.16,246.88,247.16,36369.0,215.1815,215.3471,215.1031,215.3471,36369.0
2018-05-17 14:10:00,247.14,247.32,247.12,247.24,34504.0,215.3297,215.4865,215.3122,215.4168,34504.0
2018-05-17 14:15:00,247.22,247.5,247.22,247.5,11092.0,215.3994,215.6433,215.3994,215.6433,11092.0
2018-05-17 14:20:00,247.51,247.53,247.39,247.46,10738.0,215.652,215.6695,215.5475,215.6085,10738.0
2018-05-17 14:25:00,247.4,247.62,247.4,247.52,32314.0,215.5562,215.7479,215.5562,215.6607,32314.0
2018-05-17 14:30:00,247.53,247.63,247.51,247.57,6306.0,215.6695,215.7566,215.652,215.7043,6306.0
2018-05-17 14:35:00,247.55,247.58,247.46,247.56,10866.0,215.6869,215.713,215.6085,215.6956,10866.0
2018-05-17 14:40:00,247.56,247.7,247.51,247.59,31151.0,215.6956,215.8176,215.652,215.7217,31151.0
2018-05-17 14:45:00,247.6,247.65,247.48,247.61,30230.0,215.7304,215.774,215.6259,215.7392,30230.0
2018-05-17 14:50:00,247.62,247.67,247.57,247.64,4775.0,215.7479,215.7914,215.7043,215.7653,4775.0
2018-05-17 14:55:00,247.68,247.82,247.68,247.8,26664.0,215.8002,215.9221,215.8002,215.9047,26664.0
2018-05-17 15:00:00,247.77,247.86,247.73,247.8,8379.0,215.8786,215.957,215.8437,215.9047,8379.0
2018-05-17 15:05:00,247.8,247.82,247.73,247.79,41559.0,215.9047,215.9221,215.8437,215.896,41559.0
2018-05-17 15:10:00,247.8,247.82,247.48,247.56,36734.0,215.9047,215.9221,215.6259,215.6956,36734.0
2018-05-17 15:15:00,247.54,247.54,247.33,247.45,21652.0,215.6782,215.6782,215.4952,215.5998,21652.0
2018-05-17 15:20:00,247.45,247.66,247.45,247.59,12979.0,215.5998,215.7827,215.5998,215.7217,12979.0
2018-05-17 15:25:00,247.59,247.63,247.32,247.35,22512.0,215.7217,215.7566,215.4865,215.5126,22512.0
2018-05-17 15:30:00,247.31,247.38,247.26,247.35,21908.0,215.4778,215.5388,215.4342,215.5126,21908.0
2018-05-17 15:35:00,247.35,247.35,247.23,247.32,12450.0,215.5126,215.5126,215.4081,215.4865,12450.0
2018-05-17 15:40:00,247.29,247.49,247.2,247.37,56877.0,215.4604,215.6346,215.3819,215.5301,56877.0
2018-05-17 15:45:00,247.35,247.62,247.33,247.62,13081.0,215.5126,215.7479,215.4952,215.7479,13081.0
2018-05-17 15:50:00,247.66,247.71,247.4,247.53,42575.0,215.7827,215.8263,215.5562,215.6695,42575.0
2018-05-17 15:55:00,247.54,247.77,247.54,247.64,134257.0,215.6782,215.8786,215.6782,215.7653,134257.0
2018-05-18 09:30:00,246.97,247.15,246.82,246.88,65814.0,215.789,215.9463,215.658,215.7104,65814.0
2018-05-18 09:35:00,246.8,247.21,246.73,247.14,40613.0,215.6405,215.9987,215.5793,215.9376,40613.0
2018-05-18 09:40:00,247.1,247.17,246.96,247.13,42745.0,215.9026,215.9638,215.7803,215.9288,42745.0
2018-05-18 09:45:00,247.14,247.33,247.07,247.26,39710.0,215.9376,216.1036,215.8764,216.0424,39710.0
2018-05-18 09:50:00,247.21,247.21,246.92,246.93,27328.0,215.9987,215.9987,215.7453,215.7541,27328.0
2018-05-18 09:55:00,246.96,247.08,246.87,247.02,15373.0,215.7803,215.8851,215.7016,215.8327,15373.0
2018-05-18 10:00:00,247.04,247.04,246.71,246.77,24218.0,215.8502,215.8502,215.5618,215.6143,24218.0
2018-05-18 10:05:00,246.77,247.04,246.74,246.97,48744.0,215.6143,215.8502,215.5881,215.789,48744.0
2018-05-18 10:10:00,246.97,247.17,246.87,247.17,56673.0,215.789,215.9638,215.7016,215.9638,56673.0
2018-05-18 10:15:00,247.16,247.22,247.05,247.08,40666.0,215.955,216.0074,215.8589,215.8851,40666.0
2018-05-18 10:20:00,247.09,247.53,247.09,247.45,53981.0,215.8939,216.2783,215.8939,216.2084,53981.0
2018-05-18 10:25:00,247.48,247.51,247.34,247.34,44886.0,216.2346,216.2608,216.1123,216.1123,44886.0
2018-05-18 10:30:00,247.31,247.33,246.82,246.86,50679.0,216.0861,216.1036,215.658,215.6929,50679.0
2018-05-18 10:35:00,246.81,246.83,246.6,246.63,58127.0,215.6492,215.6667,215.4657,215.4919,58127.0
2018-05-18 10:40:00,246.64,246.84,246.42,246.84,66914.0,215.5007,215.6754,215.3085,215.6754,66914.0
2018-05-18 10:45:00,246.81,247.06,246.75,246.93,33018.0,215.6492,215.8677,215.5968,215.7541,33018.0
2018-05-18 10:50:00,246.95,247.1,246.94,246.99,35290.0,215.7715,215.9026,215.7628,215.8065,35290.0
2018-05-18 10:55:00,247.02,247.1,246.94,247.02,5217.0,215.8327,215.9026,215.7628,215.8327,5217.0
2018-05-18 11:00:00,247.11,247.27,247.02,247.27,17914.0,215.9113,216.0511,215.8327,216.0511,17914.0
2018-05-18 11:05:00,247.15,247.35,247.13,247.25,14811.0,215.9463,216.121,215.9288,216.0337,14811.0
2018-05-18 11:10:00,247.25,247.39,247.23,247.24,12333.0,216.0337,216.156,216.0162,216.0249,12333.0
2018-05-18 11:15:00,247.24,247.34,247.22,247.32,17004.0,216.0249,216.1123,216.0074,216.0948,17004.0
2018-05-18 11:20:00,247.35,247.4,247.12,247.23,38516.0,216.121,216.1647,215.9201,216.0162,38516.0
2018-05-18 11:25:00,247.16,247.19,246.96,246.96,18483.0,215.955,215.9812,215.7803,215.7803,18483.0
2018-05-18 11:30:00,247.03,247.18,246.95,246.99,15581.0,215.8414,215.9725,215.7715,215.8065,15581.0
2018-05-18 11:35:00,246.99,247.32,246.99,247.27,21844.0,215.8065,216.0948,215.8065,216.0511,21844.0
2018-05-18 11:40:00,247.3,247.38,247.25,247.38,5208.0,216.0773,216.1472,216.0337,216.1472,5208.0
2018-05-18 11:45:00,247.36,247.37,247.15,247.25,23675.0,216.1298,216.1385,215.9463,216.0337,23675.0
2018-05-18 11:50:00,247.15,247.34,247.13,247.33,5710.0,215.9463,216.1123,215.9288,216.1036,5710.0
2018-05-18 11:55:00,247.33,247.38,247.29,247.3,23713.0,216.1036,216.1472,216.0686,216.0773,23713.0
2018-05-18 12:00:00,247.3,247.3,247.15,247.17,13342.0,216.0773,216.0773,215.9463,215.9638,13342.0
2018-05-18 12:05:00,247.1,247.15,247.04,247.05,11599.0,215.9026,215.9463,215.8502,215.8589,11599.0
2018-05-18 12:10:00,247.04,247.13,247.0,247.04,11103.0,215.8502,215.9288,215.8152,215.8502,11103.0
2018-05-18 12:15:00,247.04,247.14,246.99,247.12,26361.0,215.8502,215.9376,215.8065,215.9201,26361.0
2018-05-18 12:20:00,247.14,247.15,247.07,247.1,20602.0,215.9376,215.9463,215.8764,215.9026,20602.0
2018-05-18 12:25:00,247.08,247.12,246.93,246.94,10893.0,215.8851,215.9201,215.7541,215.7628,10893.0
2018-05-18 12:30:00,246.99,246.99,246.89,246.94,12884.0,215.8065,215.8065,215.7191,215.7628,12884.0
2018-05-18 12:35:00,246.93,246.99,246.86,246.97,45539.0,215.7541,215.8065,215.6929,215.789,45539.0
2018-05-18 12:40:00,246.96,247.11,246.96,247.08,3844.0,215.7803,215.9113,215.7803,215.8851,3844.0
2018-05-18 12:45:00,247.1,247.13,247.1,247.13,1200.0,215.9026,215.9288,215.9026,215.9288,1200.0
2018-05-18 12:50:00,247.1,247.19,246.96,247.01,7203.0,215.9026,215.9812,215.7803,215.824,7203.0
2018-05-18 12:55:00,247.0,247.12,246.96,247.11,9807.0,215.8152,215.9201,215.7803,215.9113,9807.0
2018-05-18 13:00:00,247.11,247.11,246.97,247.05,3020.0,215.9113,215.9113,215.789,215.8589,3020.0
2018-05-18 13:05:00,247.06,247.13,247.04,247.06,6828.0,215.8677,215.9288,215.8502,215.8677,6828.0
2018-05-18 13:10:00,247.01,247.07,247.0,247.07,5818.0,215.824,215.8764,215.8152,215.8764,5818.0
2018-05-18 13:15:00,247.09,247.26,247.06,247.23,22581.0,215.8939,216.0424,215.8677,216.0162,22581.0
2018-05-18 13:20:00,247.24,247.29,247.17,247.28,29787.0,216.0249,216.0686,215.9638,216.0599,29787.0
2018-05-18 13:25:00,247.26,247.26,247.12,247.16,5110.0,216.0424,216.0424,215.9201,215.955,5110.0
2018-05-18 13:30:00,247.1,247.12,246.92,246.92,14966.0,215.9026,215.9201,215.7453,215.7453,14966.0
2018-05-18 13:35:00,246.86,246.97,246.83,246.97,13509.0,215.6929,215.789,215.6667,215.789,13509.0
2018-05-18 13:40:00,246.96,247.04,246.87,246.89,14125.0,215.7803,215.8502,215.7016,215.7191,14125.0
2018-05-18 13:45:00,246.9,247.0,246.9,247.0,7396.0,215.7279,215.8152,215.7279,215.8152,7396.0
2018-05-18 13:50:00,247.01,247.02,246.92,246.93,12700.0,215.824,215.8327,215.7453,215.7541,12700.0
2018-05-18 13:55:00,246.93,247.06,246.93,247.01,5269.0,215.7541,215.8677,215.7541,215.824,5269.0
2018-05-18 14:00:00,246.99,247.0,246.92,246.92,8210.0,215.8065,215.8152,215.7453,215.7453,8210.0
2018-05-18 14:05:00,246.89,247.01,246.88,247.01,3867.0,215.7191,215.824,215.7104,215.824,3867.0
2018-05-18 14:10:00,247.04,247.06,246.99,247.04,3314.0,215.8502,215.8677,215.8065,215.8502,3314.0
2018-05-18 14:15:00,246.99,247.09,246.92,247.07,4169.0,215.8065,215.8939,215.7453,215.8764,4169.0
2018-05-18 14:20:00,247.06,247.13,247.04,247.1,12817.0,215.8677,215.9288,215.8502,215.9026,12817.0
2018-05-18 14:25:00,247.09,247.12,247.09,247.12,2233.0,215.8939,215.9201,215.8939,215.9201,2233.0
2018-05-18 14:30:00,247.13,247.16,247.11,247.16,13673.0,215.9288,215.955,215.9113,215.955,13673.0
2018-05-18 14:35:00,247.13,247.19,247.11,247.17,2210.0,215.9288,215.9812,215.9113,215.9638,2210.0
2018-05-18 14:40:00,247.17,247.19,247.11,247.12,10394.0,215.9638,215.9812,215.9113,215.9201,10394.0
2018-05-18 14:45:00,247.1,247.15,247.07,247.12,4248.0,215.9026,215.9463,215.8764,215.9201,4248.0
2018-05-18 14:50:00,247.11,247.18,247.1,247.12,24941.0,215.9113,215.9725,215.9026,215.9201,24941.0
2018-05-18 14:55:00,247.15,247.23,247.13,247.17,9658.0,215.9463,216.0162,215.9288,215.9638,9658.0
2018-05-18 15:00:00,247.18,247.18,247.0,247.0,12357.0,215.9725,215.9725,215.8152,215.8152,12357.0
2018-05-18 15:05:00,247.02,247.11,247.01,247.03,10006.0,215.8327,215.9113,215.824,215.8414,10006.0
2018-05-18 15:10:00,247.02,247.05,246.96,247.02,24352.0,215.8327,215.8589,215.7803,215.8327,24352.0
2018-05-18 15:15:00,246.97,247.03,246.94,247.0,35633.0,215.789,215.8414,215.7628,215.8152,35633.0
2018-05-18 15:20:00,247.0,247.1,247.0,247.01,25339.0,215.8152,215.9026,215.8152,215.824,25339.0
2018-05-18 15:25:00,247.01,247.07,246.94,247.06,17383.0,215.824,215.8764,215.7628,215.8677,17383.0
2018-05-18 15:30:00,247.06,247.08,246.95,246.97,13456.0,215.8677,215.8851,215.7715,215.789,13456.0
2018-05-18 15:35:00,246.99,247.14,246.97,247.09,16599.0,215.8065,215.9376,215.789,215.8939,16599.0
2018-05-18 15:40:00,247.11,247.17,247.07,247.09,23424.0,215.9113,215.9638,215.8764,215.8939,23424.0
2018-05-18 15:45:00,247.06,247.18,247.0,247.18,32099.0,215.8677,215.9725,215.8152,215.9725,32099.0
2018-05-18 15:50:00,247.14,247.14,246.95,247.04,87330.0,215.9376,215.9376,215.7715,215.8502,87330.0
2018-05-18 15:55:00,247.03,247.18,246.93,246.97,173899.0,215.8414,215.9725,215.7541,215.789,173899.0
2018-05-21 09:30:00,249.22,249.72,249.21,249.67,492832.0,217.7549,218.1918,217.7462,218.1481,492832.0
2018-05-21 09:35:00,249.66,250.02,249.66,249.87,228922.0,218.1394,218.4539,218.1394,218.3229,228922.0
2018-05-21 09:40:00,249.89,250.09,249.88,250.09,92693.0,218.3404,218.5151,218.3316,218.5151,92693.0
2018-05-21 09:45:00,250.07,250.2,249.96,250.02,115090.0,218.4976,218.6112,218.4015,218.4539,115090.0
2018-05-21 09:50:00,250.02,250.03,249.72,249.79,68920.0,218.4539,218.4627,218.1918,218.253,68920.0
2018-05-21 09:55:00,249.82,249.84,249.66,249.71,76073.0,218.2792,218.2967,218.1394,218.1831,76073.0
2018-05-21 10:00:00,249.7,249.87,249.68,249.74,35605.0,218.1743,218.3229,218.1569,218.2093,35605.0
2018-05-21 10:05:00,249.72,250.0,249.66,249.99,34108.0,218.1918,218.4365,218.1394,218.4277,34108.0
2018-05-21 10:10:00,250.0,250.07,249.92,250.07,55818.0,218.4365,218.4976,218.3666,218.4976,55818.0
2018-05-21 10:15:00,250.08,250.19,250.08,250.17,66065.0,218.5064,218.6025,218.5064,218.585,66065.0
2018-05-21 10:20:00,250.18,250.25,250.01,250.08,54148.0,218.5937,218.6549,218.4452,218.5064,54148.0
2018-05-21 10:25:00,250.1,250.16,250.03,250.11,19603.0,218.5238,218.5763,218.4627,218.5326,19603.0
2018-05-21 10:30:00,250.11,250.52,250.11,250.48,84178.0,218.5326,218.8908,218.5326,218.8559,84178.0
2018-05-21 10:35:00,250.47,250.58,250.42,250.42,46752.0,218.8471,218.9432,218.8034,218.8034,46752.0
2018-05-21 10:40:00,250.44,250.64,250.4,250.62,43313.0,218.8209,218.9957,218.786,218.9782,43313.0
2018-05-21 10:45:00,250.63,250.67,250.57,250.6,62315.0,218.9869,219.0219,218.9345,218.9607,62315.0
2018-05-21 10:50:00,250.6,250.61,250.45,250.47,39359.0,218.9607,218.9694,218.8296,218.8471,39359.0
2018-05-21 10:55:00,250.49,250.51,250.45,250.49,13042.0,218.8646,218.8821,218.8296,218.8646,13042.0
2018-05-21 11:00:00,250.51,250.59,250.38,250.46,27365.0,218.8821,218.952,218.7685,218.8384,27365.0
2018-05-21 11:05:00,250.46,250.49,250.39,250.4,21467.0,218.8384,218.8646,218.7772,218.786,21467.0
2018-05-21 11:10:00,250.39,250.48,250.33,250.37,28217.0,218.7772,218.8559,218.7248,218.7597,28217.0
2018-05-21 11:15:00,250.36,250.45,250.32,250.34,18054.0,218.751,218.8296,218.7161,218.7335,18054.0
2018-05-21 11:20:00,250.36,250.42,250.18,250.18,26883.0,218.751,218.8034,218.5937,218.5937,26883.0
2018-05-21 11:25:00,250.17,250.18,249.64,249.71,112612.0,218.585,218.5937,218.1219,218.1831,112612.0
2018-05-21 11:30:00,249.76,249.84,249.53,249.58,38946.0,218.2268,218.2967,218.0258,218.0695,38946.0
2018-05-21 11:35:00,249.58,249.67,249.41,249.6,45486.0,218.0695,218.1481,217.921,218.087,45486.0
2018-05-21 11:40:00,249.62,249.62,249.51,249.55,16104.0,218.1044,218.1044,218.0083,218.0433,16104.0
2018-05-21 11:45:00,249.49,249.65,249.46,249.6,23613.0,217.9909,218.1307,217.9646,218.087,23613.0
2018-05-21 11:50:00,249.59,249.62,249.5,249.55,31863.0,218.0782,218.1044,217.9996,218.0433,31863.0
2018-05-21 11:55:00,249.53,249.69,249.51,249.68,13257.0,218.0258,218.1656,218.0083,218.1569,13257.0
2018-05-21 12:00:00,249.71,249.8,249.63,249.79,9025.0,218.1831,218.2617,218.1132,218.253,9025.0
2018-05-21 12:05:00,249.8,249.8,249.65,249.66,11238.0,218.2617,218.2617,218.1307,218.1394,11238.0
2018-05-21 12:10:00,249.66,250.19,249.66,250.08,72683.0,218.1394,218.6025,218.1394,218.5064,72683.0
2018-05-21 12:15:00,250.11,250.16,250.04,250.07,17281.0,218.5326,218.5763,218.4714,218.4976,17281.0
2018-05-21 12:20:00,250.07,250.08,249.96,250.05,13517.0,218.4976,218.5064,218.4015,218.4802,13517.0
2018-05-21 12:25:00,250.04,250.09,249.97,249.97,15606.0,218.4714,218.5151,218.4103,218.4103,15606.0
2018-05-21 12:30:00,249.96,249.97,249.8,249.96,15075.0,218.4015,218.4103,218.2617,218.4015,15075.0
2018-05-21 12:35:00,249.98,250.02,249.94,249.99,5379.0,218.419,218.4539,218.384,218.4277,5379.0
2018-05-21 12:40:00,249.91,250.12,249.84,250.12,117299.0,218.3578,218.5413,218.2967,218.5413,117299.0
2018-05-21 12:45:00,250.12,250.13,249.89,249.89,12992.0,218.5413,218.5501,218.3404,218.3404,12992.0
2018-05-21 12:50:00,249.89,249.99,249.87,249.87,10962.0,218.3404,218.4277,218.3229,218.3229,10962.0
2018-05-21 12:55:00,249.86,249.99,249.86,249.95,8876.0,218.3141,218.4277,218.3141,218.3928,8876.0
2018-05-21 13:00:00,249.99,250.01,249.94,249.96,9479.0,218.4277,218.4452,218.384,218.4015,9479.0
2018-05-21 13:05:00,249.97,250.1,249.94,250.09,4968.0,218.4103,218.5238,218.384,218.5151,4968.0
2018-05-21 13:10:00,250.09,250.2,249.96,250.06,19554.0,218.5151,218.6112,218.4015,218.4889,19554.0
2018-05-21 13:15:00,250.03,250.11,250.0,250.11,2677.0,218.4627,218.5326,218.4365,218.5326,2677.0
2018-05-21 13:20:00,250.1,250.12,249.99,250.01,8986.0,218.5238,218.5413,218.4277,218.4452,8986.0
2018-05-21 13:25:00,250.02,250.03,249.88,249.91,13969.0,218.4539,218.4627,218.3316,218.3578,13969.0
2018-05-21 13:30:00,249.96,250.02,249.85,249.89,21509.0,218.4015,218.4539,218.3054,218.3404,21509.0
2018-05-21 13:35:00,249.88,249.98,249.88,249.96,7937.0,218.3316,218.419,218.3316,218.4015,7937.0
2018-05-21 13:40:00,249.96,250.12,249.95,250.12,7467.0,218.4015,218.5413,218.3928,218.5413,7467.0
2018-05-21 13:45:00,250.14,250.14,250.08,250.12,5876.0,218.5588,218.5588,218.5064,218.5413,5876.0
2018-05-21 13:50:00,250.13,250.15,250.04,250.09,15706.0,218.5501,218.5675,218.4714,218.5151,15706.0
2018-05-21 13:55:00,250.12,250.16,250.07,250.13,7261.0,218.5413,218.5763,218.4976,218.5501,7261.0
2018-05-21 14:00:00,250.18,250.19,249.94,250.09,181061.0,218.5937,218.6025,218.384,218.5151,181061.0
2018-05-21 14:05:00,250.1,250.1,250.03,250.05,12028.0,218.5238,218.5238,218.4627,218.4802,12028.0
2018-05-21 14:10:00,250.05,250.09,249.9,249.93,27650.0,218.4802,218.5151,218.3491,218.3753,27650.0
2018-05-21 14:15:00,249.89,249.95,249.82,249.82,25832.0,218.3404,218.3928,218.2792,218.2792,25832.0
2018-05-21 14:20:00,249.81,249.92,249.79,249.9,22859.0,218.2705,218.3666,218.253,218.3491,22859.0
2018-05-21 14:25:00,249.91,250.0,249.84,249.88,16061.0,218.3578,218.4365,218.2967,218.3316,16061.0
2018-05-21 14:30:00,249.85,249.85,249.47,249.56,50889.0,218.3054,218.3054,217.9734,218.052,50889.0
2018-05-21 14:35:00,249.58,249.65,249.52,249.62,20119.0,218.0695,218.1307,218.0171,218.1044,20119.0
2018-05-21 14:40:00,249.67,249.68,249.56,249.68,22185.0,218.1481,218.1569,218.052,218.1569,22185.0
2018-05-21 14:45:00,249.65,249.83,249.65,249.77,17900.0,218.1307,218.2879,218.1307,218.2355,17900.0
2018-05-21 14:50:00,249.77,249.9,249.77,249.89,14889.0,218.2355,218.3491,218.2355,218.3404,14889.0
2018-05-21 14:55:00,249.88,249.99,249.86,249.89,28435.0,218.3316,218.4277,218.3141,218.3404,28435.0
2018-05-21 15:00:00,249.89,249.89,249.79,249.79,20201.0,218.3404,218.3404,218.253,218.253,20201.0
2018-05-21 15:05:00,249.77,249.87,249.72,249.82,20253.0,218.2355,218.3229,218.1918,218.2792,20253.0
2018-05-21 15:10:00,249.83,250.08,249.79,249.99,22394.0,218.2879,218.5064,218.253,218.4277,22394.0
2018-05-21 15:15:00,249.98,250.05,249.87,249.88,19262.0,218.419,218.4802,218.3229,218.3316,19262.0
2018-05-21 15:20:00,249.89,249.96,249.88,249.89,22450.0,218.3404,218.4015,218.3316,218.3404,22450.0
2018-05-21 15:25:00,249.89,249.89,249.58,249.7,50925.0,218.3404,218.3404,218.0695,218.1743,50925.0
2018-05-21 15:30:00,249.73,249.73,249.51,249.55,34036.0,218.2006,218.2006,218.0083,218.0433,34036.0
2018-05-21 15:35:00,249.55,249.66,249.51,249.65,39550.0,218.0433,218.1394,218.0083,218.1307,39550.0
2018-05-21 15:40:00,249.64,249.73,249.52,249.62,32006.0,218.1219,218.2006,218.0171,218.1044,32006.0
2018-05-21 15:45:00,249.64,249.75,249.64,249.69,33399.0,218.1219,218.218,218.1219,218.1656,33399.0
2018-05-21 15:50:00,249.7,249.96,249.7,249.94,71816.0,218.1743,218.4015,218.1743,218.384,71816.0
2018-05-21 15:55:00,249.94,250.0,249.75,249.9,242557.0,218.384,218.4365,218.218,218.3491,242557.0
2018-05-22 09:30:00,250.37,250.43,250.18,250.3,82158.0,218.7597,218.8122,218.5937,218.6986,82158.0
2018-05-22 09:35:00,250.29,250.42,249.94,250.06,81572.0,218.6898,218.8034,218.384,218.4889,81572.0
2018-05-22 09:40:00,250.04,250.11,249.88,249.99,37656.0,218.4714,218.5326,218.3316,218.4277,37656.0
2018-05-22 09:45:00,250.02,250.07,249.87,250.07,40192.0,218.4539,218.4976,218.3229,218.4976,40192.0
2018-05-22 09:50:00,250.07,250.1,249.98,250.09,24066.0,218.4976,218.5238,218.419,218.5151,24066.0
2018-05-22 09:55:00,250.09,250.11,249.93,250.03,21580.0,218.5151,218.5326,218.3753,218.4627,21580.0
2018-05-22 10:00:00,250.04,250.06,249.96,250.02,20544.0,218.4714,218.4889,218.4015,218.4539,20544.0
2018-05-22 10:05:00,250.02,250.24,250.01,250.21,26265.0,218.4539,218.6462,218.4452,218.62,26265.0
2018-05-22 10:10:00,250.17,250.28,249.65,249.73,74506.0,218.585,218.6811,218.1307,218.2006,74506.0
2018-05-22 10:15:00,249.68,249.68,249.53,249.58,57667.0,218.1569,218.1569,218.0258,218.0695,57667.0
2018-05-22 10:20:00,249.59,249.77,249.59,249.64,45819.0,218.0782,218.2355,218.0782,218.1219,45819.0
2018-05-22 10:25:00,249.68,249.7,249.42,249.52,34060.0,218.1569,218.1743,217.9297,218.0171,34060.0
2018-05-22 10:30:00,249.51,249.72,249.41,249.66,78745.0,218.0083,218.1918,217.921,218.1394,78745.0
2018-05-22 10:35:00,249.63,249.69,249.46,249.69,19143.0,218.1132,218.1656,217.9646,218.1656,19143.0
2018-05-22 10:40:00,249.67,249.7,249.56,249.6,15630.0,218.1481,218.1743,218.052,218.087,15630.0
2018-05-22 10:45:00,249.57,249.57,249.32,249.48,45237.0,218.0608,218.0608,217.8423,217.9821,45237.0
2018-05-22 10:50:00,249.51,249.63,249.48,249.53,12296.0,218.0083,218.1132,217.9821,218.0258,12296.0
2018-05-22 10:55:00,249.54,249.65,249.45,249.48,19399.0,218.0345,218.1307,217.9559,217.9821,19399.0
2018-05-22 11:00:00,249.51,249.67,249.51,249.67,10085.0,218.0083,218.1481,218.0083,218.1481,10085.0
2018-05-22 11:05:00,249.68,249.71,249.6,249.61,15106.0,218.1569,218.1831,218.087,218.0957,15106.0
2018-05-22 11:10:00,249.62,249.76,249.62,249.68,9709.0,218.1044,218.2268,218.1044,218.1569,9709.0
2018-05-22 11:15:00,249.68,249.8,249.63,249.78,9556.0,218.1569,218.2617,218.1132,218.2442,9556.0
2018-05-22 11:20:00,249.79,249.83,249.74,249.83,23519.0,218.253,218.2879,218.2093,218.2879,23519.0
2018-05-22 11:25:00,249.83,249.86,249.76,249.79,26191.0,218.2879,218.3141,218.2268,218.253,26191.0
2018-05-22 11:30:00,249.81,249.84,249.69,249.69,13419.0,218.2705,218.2967,218.1656,218.1656,13419.0
2018-05-22 11:35:00,249.71,249.76,249.64,249.7,7092.0,218.1831,218.2268,218.1219,218.1743,7092.0
2018-05-22 11:40:00,249.7,249.73,249.55,249.55,37055.0,218.1743,218.2006,218.0433,218.0433,37055.0
2018-05-22 11:45:00,249.53,249.6,249.51,249.58,11699.0,218.0258,218.087,218.0083,218.0695,11699.0
2018-05-22 11:50:00,249.57,249.66,249.57,249.65,7410.0,218.0608,218.1394,218.0608,218.1307,7410.0
2018-05-22 11:55:00,249.63,249.72,249.62,249.7,7420.0,218.1132,218.1918,218.1044,218.1743,7420.0
2018-05-22 12:00:00,249.73,249.75,249.7,249.74,19521.0,218.2006,218.218,218.1743,218.2093,19521.0
2018-05-22 12:05:00,249.72,249.77,249.67,249.68,11586.0,218.1918,218.2355,218.1481,218.1569,11586.0
2018-05-22 12:10:00,249.68,249.74,249.63,249.74,9486.0,218.1569,218.2093,218.1132,218.2093,9486.0
2018-05-22 12:15:00,249.75,249.79,249.68,249.71,14823.0,218.218,218.253,218.1569,218.1831,14823.0
2018-05-22 12:20:00,249.68,249.68,249.53,249.61,6039.0,218.1569,218.1569,218.0258,218.0957,6039.0
2018-05-22 12:25:00,249.64,249.64,249.41,249.53,7576.0,218.1219,218.1219,217.921,218.0258,7576.0
2018-05-22 12:30:00,249.56,249.62,249.43,249.44,15671.0,218.052,218.1044,217.9384,217.9472,15671.0
2018-05-22 12:35:00,249.45,249.5,249.35,249.5,12757.0,217.9559,217.9996,217.8685,217.9996,12757.0
2018-05-22 12:40:00,249.49,249.56,249.49,249.51,8719.0,217.9909,218.052,217.9909,218.0083,8719.0
2018-05-22 12:45:00,249.52,249.6,249.49,249.49,6806.0,218.0171,218.087,217.9909,217.9909,6806.0
2018-05-22 12:50:00,249.53,249.53,249.45,249.53,7897.0,218.0258,218.0258,217.9559,218.0258,7897.0
2018-05-22 12:55:00,249.53,249.56,249.42,249.42,8170.0,218.0258,218.052,217.9297,217.9297,8170.0
2018-05-22 13:00:00,249.4,249.47,249.35,249.4,10099.0,217.9122,217.9734,217.8685,217.9122,10099.0
2018-05-22 13:05:00,249.39,249.46,249.35,249.4,6946.0,217.9035,217.9646,217.8685,217.9122,6946.0
2018-05-22 13:10:00,249.41,249.53,249.41,249.47,9497.0,217.921,218.0258,217.921,217.9734,9497.0
2018-05-22 13:15:00,249.46,249.47,249.38,249.4,7711.0,217.9646,217.9734,217.8947,217.9122,7711.0
2018-05-22 13:20:00,249.39,249.39,249.19,249.24,16243.0,217.9035,217.9035,217.7287,217.7724,16243.0
2018-05-22 13:25:00,249.28,249.39,249.28,249.37,10729.0,217.8074,217.9035,217.8074,217.886,10729.0
2018-05-22 13:30:00,249.37,249.37,249.21,249.29,16708.0,217.886,217.886,217.7462,217.8161,16708.0
2018-05-22 13:35:00,249.28,249.29,249.17,249.18,6994.0,217.8074,217.8161,217.7113,217.72,6994.0
2018-05-22 13:40:00,249.15,249.25,249.13,249.18,16611.0,217.6938,217.7812,217.6763,217.72,16611.0
2018-05-22 13:45:00,249.17,249.22,249.16,249.2,3258.0,217.7113,217.7549,217.7025,217.7375,3258.0
2018-05-22 13:50:00,249.2,249.3,249.14,249.29,11940.0,217.7375,217.8248,217.685,217.8161,11940.0
2018-05-22 13:55:00,249.27,249.27,249.21,249.24,26154.0,217.7986,217.7986,217.7462,217.7724,26154.0
2018-05-22 14:00:00,249.23,249.41,249.21,249.38,37724.0,217.7637,217.921,217.7462,217.8947,37724.0
2018-05-22 14:05:00,249.39,249.39,249.3,249.3,4002.0,217.9035,217.9035,217.8248,217.8248,4002.0
2018-05-22 14:10:00,249.3,249.34,249.27,249.3,8710.0,217.8248,217.8598,217.7986,217.8248,8710.0
2018-05-22 14:15:00,249.3,249.32,249.22,249.27,6718.0,217.8248,217.8423,217.7549,217.7986,6718.0
2018-05-22 14:20:00,249.28,249.35,249.24,249.25,4100.0,217.8074,217.8685,217.7724,217.7812,4100.0
2018-05-22 14:25:00,249.24,249.33,249.22,249.3,6166.0,217.7724,217.8511,217.7549,217.8248,6166.0
2018-05-22 14:30:00,249.31,249.42,249.31,249.39,23291.0,217.8336,217.9297,217.8336,217.9035,23291.0
2018-05-22 14:35:00,249.37,249.38,249.25,249.26,15402.0,217.886,217.8947,217.7812,217.7899,15402.0
2018-05-22 14:40:00,249.26,249.26,249.11,249.11,11632.0,217.7899,217.7899,217.6588,217.6588,11632.0
2018-05-22 14:45:00,249.16,249.24,249.12,249.17,8911.0,217.7025,217.7724,217.6676,217.7113,8911.0
2018-05-22 14:50:00,249.15,249.18,249.14,249.15,10731.0,217.6938,217.72,217.685,217.6938,10731.0
2018-05-22 14:55:00,249.15,249.15,248.85,248.89,43780.0,217.6938,217.6938,217.4317,217.4666,43780.0
2018-05-22 15:00:00,248.87,248.96,248.81,248.88,11710.0,217.4491,217.5278,217.3967,217.4579,11710.0
2018-05-22 15:05:00,248.9,248.93,248.79,248.83,17038.0,217.4753,217.5016,217.3792,217.4142,17038.0
2018-05-22 15:10:00,248.8,248.8,248.63,248.72,29902.0,217.388,217.388,217.2394,217.3181,29902.0
2018-05-22 15:15:00,248.67,248.81,248.64,248.74,12726.0,217.2744,217.3967,217.2482,217.3355,12726.0
2018-05-22 15:20:00,248.72,248.79,248.62,248.78,35715.0,217.3181,217.3792,217.2307,217.3705,35715.0
2018-05-22 15:25:00,248.74,248.85,248.65,248.67,13852.0,217.3355,217.4317,217.2569,217.2744,13852.0
2018-05-22 15:30:00,248.66,248.66,248.4,248.5,123320.0,217.2656,217.2656,217.0385,217.1258,123320.0
2018-05-22 15:35:00,248.5,248.57,248.27,248.37,38061.0,217.1258,217.187,216.9249,217.0123,38061.0
2018-05-22 15:40:00,248.35,248.44,248.26,248.32,63963.0,216.9948,217.0734,216.9161,216.9686,63963.0
2018-05-22 15:45:00,248.3,248.3,248.14,248.21,64142.0,216.9511,216.9511,216.8113,216.8725,64142.0
2018-05-22 15:50:00,248.22,248.22,247.92,248.06,58981.0,216.8812,216.8812,216.6191,216.7414,58981.0
2018-05-22 15:55:00,248.05,248.39,247.97,248.17,222523.0,216.7327,217.0297,216.6628,216.8375,222523.0
2018-05-23 09:30:00,246.84,247.0,246.7,246.76,179250.0,215.6754,215.8152,215.5531,215.6055,179250.0
2018-05-23 09:35:00,246.74,247.24,246.63,247.18,103258.0,215.5881,216.0249,215.4919,215.9725,103258.0
2018-05-23 09:40:00,247.18,247.45,247.06,247.25,46860.0,215.9725,216.2084,215.8677,216.0337,46860.0
2018-05-23 09:45:00,247.28,247.43,247.16,247.25,55565.0,216.0599,216.1909,215.955,216.0337,55565.0
2018-05-23 09:50:00,247.27,247.48,247.18,247.41,31884.0,216.0511,216.2346,215.9725,216.1735,31884.0
2018-05-23 09:55:00,247.37,247.57,247.35,247.37,73259.0,216.1385,216.3133,216.121,216.1385,73259.0
2018-05-23 10:00:00,247.39,247.39,247.15,247.21,83100.0,216.156,216.156,215.9463,215.9987,83100.0
2018-05-23 10:05:00,247.2,247.47,247.2,247.46,40065.0,215.99,216.2259,215.99,216.2171,40065.0
2018-05-23 10:10:00,247.46,247.79,247.44,247.68,67980.0,216.2171,216.5055,216.1997,216.4094,67980.0
2018-05-23 10:15:00,247.68,247.69,247.46,247.46,27826.0,216.4094,216.4181,216.2171,216.2171,27826.0
2018-05-23 10:20:00,247.45,247.49,247.35,247.44,42550.0,216.2084,216.2434,216.121,216.1997,42550.0
2018-05-23 10:25:00,247.44,247.59,247.42,247.49,36784.0,216.1997,216.3307,216.1822,216.2434,36784.0
2018-05-23 10:30:00,247.44,247.45,247.08,247.15,51802.0,216.1997,216.2084,215.8851,215.9463,51802.0
2018-05-23 10:35:00,247.17,247.26,247.12,247.18,30564.0,215.9638,216.0424,215.9201,215.9725,30564.0
2018-05-23 10:40:00,247.13,247.21,247.04,247.16,29066.0,215.9288,215.9987,215.8502,215.955,29066.0
2018-05-23 10:45:00,247.15,247.15,246.89,246.95,33170.0,215.9463,215.9463,215.7191,215.7715,33170.0
2018-05-23 10:50:00,246.92,246.97,246.7,246.77,48870.0,215.7453,215.789,215.5531,215.6143,48870.0
2018-05-23 10:55:00,246.76,246.97,246.75,246.83,36034.0,215.6055,215.789,215.5968,215.6667,36034.0
2018-05-23 11:00:00,246.8,247.01,246.8,246.81,29931.0,215.6405,215.824,215.6405,215.6492,29931.0
2018-05-23 11:05:00,246.8,246.84,246.61,246.82,20335.0,215.6405,215.6754,215.4745,215.658,20335.0
2018-05-23 11:10:00,246.79,246.89,246.7,246.86,20450.0,215.6317,215.7191,215.5531,215.6929,20450.0
2018-05-23 11:15:00,246.85,247.04,246.8,247.02,30326.0,215.6842,215.8502,215.6405,215.8327,30326.0
2018-05-23 11:20:00,246.96,247.16,246.88,247.16,43350.0,215.7803,215.955,215.7104,215.955,43350.0
2018-05-23 11:25:00,247.16,247.2,246.97,246.97,20497.0,215.955,215.99,215.789,215.789,20497.0
2018-05-23 11:30:00,247.01,247.1,246.91,246.99,35936.0,215.824,215.9026,215.7366,215.8065,35936.0
2018-05-23 11:35:00,246.99,247.07,246.91,246.92,9218.0,215.8065,215.8764,215.7366,215.7453,9218.0
2018-05-23 11:40:00,246.91,247.06,246.87,247.04,13830.0,215.7366,215.8677,215.7016,215.8502,13830.0
2018-05-23 11:45:00,247.06,247.18,247.03,247.14,24805.0,215.8677,215.9725,215.8414,215.9376,24805.0
2018-05-23 11:50:00,247.17,247.33,247.08,247.08,47393.0,215.9638,216.1036,215.8851,215.8851,47393.0
2018-05-23 11:55:00,247.06,247.1,246.71,246.72,29787.0,215.8677,215.9026,215.5618,215.5706,29787.0
2018-05-23 12:00:00,246.69,246.8,246.57,246.8,31130.0,215.5444,215.6405,215.4395,215.6405,31130.0
2018-05-23 12:05:00,246.8,247.03,246.8,246.95,58849.0,215.6405,215.8414,215.6405,215.7715,58849.0
2018-05-23 12:10:00,246.96,247.01,246.9,246.94,8938.0,215.7803,215.824,215.7279,215.7628,8938.0
2018-05-23 12:15:00,246.86,246.86,246.67,246.72,28976.0,215.6929,215.6929,215.5269,215.5706,28976.0
2018-05-23 12:20:00,246.67,246.77,246.54,246.59,28522.0,215.5269,215.6143,215.4133,215.457,28522.0
2018-05-23 12:25:00,246.59,246.65,246.46,246.5,47781.0,215.457,215.5094,215.3434,215.3784,47781.0
2018-05-23 12:30:00,246.53,246.64,246.53,246.6,47536.0,215.4046,215.5007,215.4046,215.4657,47536.0
2018-05-23 12:35:00,246.59,246.69,246.47,246.65,21811.0,215.457,215.5444,215.3521,215.5094,21811.0
2018-05-23 12:40:00,246.66,247.0,246.66,246.96,81020.0,215.5182,215.8152,215.5182,215.7803,81020.0
2018-05-23 12:45:00,246.95,247.03,246.84,246.88,25517.0,215.7715,215.8414,215.6754,215.7104,25517.0
2018-05-23 12:50:00,246.9,246.98,246.86,246.86,29243.0,215.7279,215.7978,215.6929,215.6929,29243.0
2018-05-23 12:55:00,246.88,247.11,246.85,247.07,35923.0,215.7104,215.9113,215.6842,215.8764,35923.0
2018-05-23 13:00:00,247.06,247.07,246.76,246.8,11532.0,215.8677,215.8764,215.6055,215.6405,11532.0
2018-05-23 13:05:00,246.78,246.84,246.71,246.74,17531.0,215.623,215.6754,215.5618,215.5881,17531.0
2018-05-23 13:10:00,246.74,246.8,246.67,246.78,38516.0,215.5881,215.6405,215.5269,215.623,38516.0
2018-05-23 13:15:00,246.69,246.83,246.63,246.73,17623.0,215.5444,215.6667,215.4919,215.5793,17623.0
2018-05-23 13:20:00,246.74,246.95,246.74,246.88,10512.0,215.5881,215.7715,215.5881,215.7104,10512.0
2018-05-23 13:25:00,246.85,247.0,246.81,246.97,23340.0,215.6842,215.8152,215.6492,215.789,23340.0
2018-05-23 13:30:00,246.99,246.99,246.86,246.87,45408.0,215.8065,215.8065,215.6929,215.7016,45408.0
2018-05-23 13:35:00,246.85,246.92,246.84,246.9,41230.0,215.6842,215.7453,215.6754,215.7279,41230.0
2018-05-23 13:40:00,246.9,247.08,246.9,247.04,36730.0,215.7279,215.8851,215.7279,215.8502,36730.0
2018-05-23 13:45:00,247.01,247.08,246.99,247.05,23823.0,215.824,215.8851,215.8065,215.8589,23823.0
2018-05-23 13:50:00,247.0,247.18,247.0,247.1,33135.0,215.8152,215.9725,215.8152,215.9026,33135.0
2018-05-23 13:55:00,247.08,247.11,247.05,247.06,18629.0,215.8851,215.9113,215.8589,215.8677,18629.0
2018-05-23 14:00:00,247.07,247.35,246.97,247.13,51661.0,215.8764,216.121,215.789,215.9288,51661.0
2018-05-23 14:05:00,247.13,247.83,247.13,247.8,76179.0,215.9288,216.5404,215.9288,216.5142,76179.0
2018-05-23 14:10:00,247.84,247.91,247.63,247.82,49691.0,216.5492,216.6103,216.3657,216.5317,49691.0
2018-05-23 14:15:00,247.82,248.02,247.7,247.73,54172.0,216.5317,216.7064,216.4268,216.4531,54172.0
2018-05-23 14:20:00,247.78,247.89,247.63,247.89,25437.0,216.4967,216.5929,216.3657,216.5929,25437.0
2018-05-23 14:25:00,247.95,248.11,247.74,247.75,33227.0,216.6453,216.7851,216.4618,216.4705,33227.0
2018-05-23 14:30:00,247.75,247.83,247.56,247.61,28126.0,216.4705,216.5404,216.3045,216.3482,28126.0
2018-05-23 14:35:00,247.58,247.64,247.51,247.57,8287.0,216.322,216.3744,216.2608,216.3133,8287.0
2018-05-23 14:40:00,247.56,247.66,247.54,247.59,14869.0,216.3045,216.3919,216.287,216.3307,14869.0
2018-05-23 14:45:00,247.6,247.76,247.58,247.67,23760.0,216.3395,216.4793,216.322,216.4006,23760.0
2018-05-23 14:50:00,247.69,247.85,247.65,247.8,20468.0,216.4181,216.5579,216.3832,216.5142,20468.0
2018-05-23 14:55:00,247.83,248.09,247.81,248.02,28741.0,216.5404,216.7676,216.523,216.7064,28741.0
2018-05-23 15:00:00,248.04,248.36,248.02,248.27,63164.0,216.7239,217.0035,216.7064,216.9249,63164.0
2018-05-23 15:05:00,248.23,248.35,248.15,248.18,25859.0,216.8899,216.9948,216.82,216.8462,25859.0
2018-05-23 15:10:00,248.17,248.18,248.02,248.1,30751.0,216.8375,216.8462,216.7064,216.7763,30751.0
2018-05-23 15:15:00,248.11,248.17,248.02,248.13,23030.0,216.7851,216.8375,216.7064,216.8026,23030.0
2018-05-23 15:20:00,248.13,248.19,248.02,248.05,32403.0,216.8026,216.855,216.7064,216.7327,32403.0
2018-05-23 15:25:00,248.07,248.26,248.05,248.18,26524.0,216.7501,216.9161,216.7327,216.8462,26524.0
2018-05-23 15:30:00,248.18,248.24,248.04,248.24,31763.0,216.8462,216.8987,216.7239,216.8987,31763.0
2018-05-23 15:35:00,248.23,248.28,248.15,248.16,14450.0,216.8899,216.9336,216.82,216.8288,14450.0
2018-05-23 15:40:00,248.17,248.29,248.08,248.17,58986.0,216.8375,216.9424,216.7589,216.8375,58986.0
2018-05-23 15:45:00,248.16,248.16,247.94,248.13,72752.0,216.8288,216.8288,216.6365,216.8026,72752.0
2018-05-23 15:50:00,248.14,248.43,248.14,248.36,79652.0,216.8113,217.0647,216.8113,217.0035,79652.0
2018-05-23 15:55:00,248.37,248.7,248.36,248.65,210624.0,217.0123,217.3006,217.0035,217.2569,210624.0
2018-05-25 09:30:00,247.41,247.75,247.32,247.38,182854.0,216.1735,216.4705,216.0948,216.1472,182854.0
2018-05-25 09:35:00,247.33,247.59,247.2,247.47,102151.0,216.1036,216.3307,215.99,216.2259,102151.0
2018-05-25 09:40:00,247.47,247.47,247.01,247.06,89431.0,216.2259,216.2259,215.824,215.8677,89431.0
2018-05-25 09:45:00,247.06,247.38,247.06,247.28,72119.0,215.8677,216.1472,215.8677,216.0599,72119.0
2018-05-25 09:50:00,247.25,247.28,247.01,247.2,79874.0,216.0337,216.0599,215.824,215.99,79874.0
2018-05-25 09:55:00,247.2,247.52,247.15,247.41,65681.0,215.99,216.2696,215.9463,216.1735,65681.0
2018-05-25 10:00:00,247.39,247.54,247.24,247.48,127636.0,216.156,216.287,216.0249,216.2346,127636.0
2018-05-25 10:05:00,247.49,247.67,247.35,247.66,149624.0,216.2434,216.4006,216.121,216.3919,149624.0
2018-05-25 10:10:00,247.64,247.77,247.6,247.67,41598.0,216.3744,216.488,216.3395,216.4006,41598.0
2018-05-25 10:15:00,247.62,248.04,247.62,247.92,106029.0,216.3569,216.7239,216.3569,216.6191,106029.0
2018-05-25 10:20:00,247.91,247.91,247.68,247.76,52685.0,216.6103,216.6103,216.4094,216.4793,52685.0
2018-05-25 10:25:00,247.76,247.94,247.71,247.85,57444.0,216.4793,216.6365,216.4356,216.5579,57444.0
2018-05-25 10:30:00,247.88,248.1,247.88,247.94,47417.0,216.5841,216.7763,216.5841,216.6365,47417.0
2018-05-25 10:35:00,247.95,248.04,247.83,247.86,18400.0,216.6453,216.7239,216.5404,216.5666,18400.0
2018-05-25 10:40:00,247.88,247.89,247.71,247.74,24083.0,216.5841,216.5929,216.4356,216.4618,24083.0
2018-05-25 10:45:00,247.69,247.74,247.44,247.49,43317.0,216.4181,216.4618,216.1997,216.2434,43317.0
2018-05-25 10:50:00,247.51,247.61,247.48,247.59,12221.0,216.2608,216.3482,216.2346,216.3307,12221.0
2018-05-25 10:55:00,247.58,247.7,247.51,247.67,95594.0,216.322,216.4268,216.2608,216.4006,95594.0
2018-05-25 11:00:00,247.71,247.88,247.61,247.83,11955.0,216.4356,216.5841,216.3482,216.5404,11955.0
2018-05-25 11:05:00,247.83,248.0,247.81,247.97,20663.0,216.5404,216.689,216.523,216.6628,20663.0
2018-05-25 11:10:00,247.97,247.99,247.76,247.81,44183.0,216.6628,216.6802,216.4793,216.523,44183.0
2018-05-25 11:15:00,247.81,247.91,247.71,247.84,126637.0,216.523,216.6103,216.4356,216.5492,126637.0
2018-05-25 11:20:00,247.81,247.81,247.61,247.66,9928.0,216.523,216.523,216.3482,216.3919,9928.0
2018-05-25 11:25:00,247.66,247.83,247.63,247.81,44011.0,216.3919,216.5404,216.3657,216.523,44011.0
2018-05-25 11:30:00,247.78,247.88,247.77,247.86,8666.0,216.4967,216.5841,216.488,216.5666,8666.0
2018-05-25 11:35:00,247.86,247.92,247.77,247.92,35838.0,216.5666,216.6191,216.488,216.6191,35838.0
2018-05-25 11:40:00,247.93,247.93,247.66,247.69,32842.0,216.6278,216.6278,216.3919,216.4181,32842.0
2018-05-25 11:45:00,247.69,247.8,247.69,247.77,6686.0,216.4181,216.5142,216.4181,216.488,6686.0
2018-05-25 11:50:00,247.77,247.77,247.68,247.71,3950.0,216.488,216.488,216.4094,216.4356,3950.0
2018-05-25 11:55:00,247.72,247.72,247.59,247.59,4177.0,216.4443,216.4443,216.3307,216.3307,4177.0
2018-05-25 12:00:00,247.57,247.67,247.52,247.58,14994.0,216.3133,216.4006,216.2696,216.322,14994.0
2018-05-25 12:05:00,247.57,247.58,247.28,247.31,70304.0,216.3133,216.322,216.0599,216.0861,70304.0
2018-05-25 12:10:00,247.3,247.3,247.14,247.22,71859.0,216.0773,216.0773,215.9376,216.0074,71859.0
2018-05-25 12:15:00,247.23,247.25,247.15,247.17,10995.0,216.0162,216.0337,215.9463,215.9638,10995.0
2018-05-25 12:20:00,247.17,247.23,247.07,247.23,33482.0,215.9638,216.0162,215.8764,216.0162,33482.0
2018-05-25 12:25:00,247.22,247.39,247.22,247.36,14187.0,216.0074,216.156,216.0074,216.1298,14187.0
2018-05-25 12:30:00,247.33,247.36,247.25,247.31,39552.0,216.1036,216.1298,216.0337,216.0861,39552.0
2018-05-25 12:35:00,247.31,247.38,247.26,247.27,15748.0,216.0861,216.1472,216.0424,216.0511,15748.0
2018-05-25 12:40:00,247.31,247.45,247.29,247.31,60754.0,216.0861,216.2084,216.0686,216.0861,60754.0
2018-05-25 12:45:00,247.29,247.31,247.23,247.23,13511.0,216.0686,216.0861,216.0162,216.0162,13511.0
2018-05-25 12:50:00,247.23,247.25,247.11,247.24,19666.0,216.0162,216.0337,215.9113,216.0249,19666.0
2018-05-25 12:55:00,247.29,247.41,247.24,247.27,21385.0,216.0686,216.1735,216.0249,216.0511,21385.0
2018-05-25 13:00:00,247.27,247.32,247.22,247.32,10477.0,216.0511,216.0948,216.0074,216.0948,10477.0
2018-05-25 13:05:00,247.35,247.37,247.25,247.29,11953.0,216.121,216.1385,216.0337,216.0686,11953.0
2018-05-25 13:10:00,247.33,247.36,247.2,247.21,44857.0,216.1036,216.1298,215.99,215.9987,44857.0
2018-05-25 13:15:00,247.21,247.24,247.18,247.22,6162.0,215.9987,216.0249,215.9725,216.0074,6162.0
2018-05-25 13:20:00,247.21,247.22,247.15,247.16,20372.0,215.9987,216.0074,215.9463,215.955,20372.0
2018-05-25 13:25:00,247.17,247.24,247.13,247.2,8907.0,215.9638,216.0249,215.9288,215.99,8907.0
2018-05-25 13:30:00,247.17,247.17,246.91,247.01,85822.0,215.9638,215.9638,215.7366,215.824,85822.0
2018-05-25 13:35:00,247.01,247.18,247.0,247.13,25381.0,215.824,215.9725,215.8152,215.9288,25381.0
2018-05-25 13:40:00,247.14,247.14,247.08,247.13,8460.0,215.9376,215.9376,215.8851,215.9288,8460.0
2018-05-25 13:45:00,247.11,247.18,247.05,247.08,24117.0,215.9113,215.9725,215.8589,215.8851,24117.0
2018-05-25 13:50:00,247.11,247.16,247.06,247.1,36608.0,215.9113,215.955,215.8677,215.9026,36608.0
2018-05-25 13:55:00,247.07,247.08,246.96,247.06,41800.0,215.8764,215.8851,215.7803,215.8677,41800.0
2018-05-25 14:00:00,247.04,247.24,247.0,247.17,56248.0,215.8502,216.0249,215.8152,215.9638,56248.0
2018-05-25 14:05:00,247.15,247.31,247.15,247.2,39592.0,215.9463,216.0861,215.9463,215.99,39592.0
2018-05-25 14:10:00,247.21,247.24,247.15,247.16,12215.0,215.9987,216.0249,215.9463,215.955,12215.0
2018-05-25 14:15:00,247.17,247.26,247.16,247.22,18304.0,215.9638,216.0424,215.955,216.0074,18304.0
2018-05-25 14:20:00,247.21,247.27,247.12,247.24,34465.0,215.9987,216.0511,215.9201,216.0249,34465.0
2018-05-25 14:25:00,247.24,247.26,247.19,247.22,16149.0,216.0249,216.0424,215.9812,216.0074,16149.0
2018-05-25 14:30:00,247.23,247.25,247.12,247.17,11074.0,216.0162,216.0337,215.9201,215.9638,11074.0
2018-05-25 14:35:00,247.17,247.18,247.1,247.1,21129.0,215.9638,215.9725,215.9026,215.9026,21129.0
2018-05-25 14:40:00,247.09,247.09,246.81,246.82,82445.0,215.8939,215.8939,215.6492,215.658,82445.0
2018-05-25 14:45:00,246.83,246.92,246.71,246.87,195979.0,215.6667,215.7453,215.5618,215.7016,195979.0
2018-05-25 14:50:00,246.87,247.01,246.87,247.01,27492.0,215.7016,215.824,215.7016,215.824,27492.0
2018-05-25 14:55:00,246.96,247.05,246.94,246.98,10656.0,215.7803,215.8589,215.7628,215.7978,10656.0
2018-05-25 15:00:00,246.94,247.05,246.86,246.97,15379.0,215.7628,215.8589,215.6929,215.789,15379.0
2018-05-25 15:05:00,246.98,247.07,246.95,247.05,13030.0,215.7978,215.8764,215.7715,215.8589,13030.0
2018-05-25 15:10:00,247.0,247.16,246.98,247.13,22080.0,215.8152,215.955,215.7978,215.9288,22080.0
2018-05-25 15:15:00,247.13,247.27,247.12,247.25,63377.0,215.9288,216.0511,215.9201,216.0337,63377.0
2018-05-25 15:20:00,247.23,247.29,247.18,247.23,11530.0,216.0162,216.0686,215.9725,216.0162,11530.0
2018-05-25 15:25:00,247.21,247.41,247.19,247.38,60292.0,215.9987,216.1735,215.9812,216.1472,60292.0
2018-05-25 15:30:00,247.39,247.42,247.33,247.36,22826.0,216.156,216.1822,216.1036,216.1298,22826.0
2018-05-25 15:35:00,247.38,247.42,247.32,247.34,21042.0,216.1472,216.1822,216.0948,216.1123,21042.0
2018-05-25 15:40:00,247.32,247.32,247.2,247.21,42214.0,216.0948,216.0948,215.99,215.9987,42214.0
2018-05-25 15:45:00,247.2,247.36,247.16,247.28,26800.0,215.99,216.1298,215.955,216.0599,26800.0
2018-05-25 15:50:00,247.29,247.5,247.29,247.46,179356.0,216.0686,216.2521,216.0686,216.2171,179356.0
2018-05-25 15:55:00,247.49,247.52,247.31,247.34,226414.0,216.2434,216.2696,216.0861,216.1123,226414.0
2018-05-29 09:30:00,245.38,245.62,245.21,245.35,193594.0,214.3998,214.6095,214.2512,214.3735,193594.0
2018-05-29 09:35:00,245.38,245.54,245.15,245.22,142978.0,214.3998,214.5396,214.1988,214.26,142978.0
2018-05-29 09:40:00,245.25,245.48,245.0,245.2,179133.0,214.2862,214.4871,214.0677,214.2425,179133.0
2018-05-29 09:45:00,245.19,245.45,245.16,245.34,58610.0,214.2337,214.4609,214.2075,214.3648,58610.0
2018-05-29 09:50:00,245.38,245.49,245.26,245.39,43045.0,214.3998,214.4959,214.2949,214.4085,43045.0
2018-05-29 09:55:00,245.43,246.0,245.29,245.88,154101.0,214.4434,214.9415,214.3211,214.8366,154101.0
2018-05-29 10:00:00,245.89,246.11,245.88,246.11,100620.0,214.8454,215.0376,214.8366,215.0376,100620.0
2018-05-29 10:05:00,246.1,246.13,245.97,245.97,44480.0,215.0289,215.0551,214.9153,214.9153,44480.0
2018-05-29 10:10:00,245.99,246.07,245.82,245.83,30291.0,214.9327,215.0026,214.7842,214.7929,30291.0
2018-05-29 10:15:00,245.82,245.88,245.74,245.84,35867.0,214.7842,214.8366,214.7143,214.8017,35867.0
2018-05-29 10:20:00,245.82,245.99,245.71,245.93,35599.0,214.7842,214.9327,214.6881,214.8803,35599.0
2018-05-29 10:25:00,245.92,246.21,245.85,246.07,59791.0,214.8716,215.125,214.8104,215.0026,59791.0
2018-05-29 10:30:00,246.05,246.05,245.59,245.69,75446.0,214.9852,214.9852,214.5832,214.6706,75446.0
2018-05-29 10:35:00,245.63,245.81,245.55,245.78,16855.0,214.6182,214.7755,214.5483,214.7493,16855.0
2018-05-29 10:40:00,245.76,245.95,245.65,245.67,20546.0,214.7318,214.8978,214.6357,214.6531,20546.0
2018-05-29 10:45:00,245.65,245.74,245.49,245.66,37492.0,214.6357,214.7143,214.4959,214.6444,37492.0
2018-05-29 10:50:00,245.68,245.76,245.48,245.51,26803.0,214.6619,214.7318,214.4871,214.5133,26803.0
2018-05-29 10:55:00,245.53,245.53,245.08,245.12,73850.0,214.5308,214.5308,214.1376,214.1726,73850.0
2018-05-29 11:00:00,245.12,245.13,244.57,244.69,224961.0,214.1726,214.1813,213.692,213.7969,224961.0
2018-05-29 11:05:00,244.69,244.76,244.53,244.62,39622.0,213.7969,213.858,213.6571,213.7357,39622.0
2018-05-29 11:10:00,244.67,244.89,244.64,244.84,58322.0,213.7794,213.9716,213.7532,213.9279,58322.0
2018-05-29 11:15:00,244.82,244.83,244.59,244.63,22483.0,213.9105,213.9192,213.7095,213.7444,22483.0
2018-05-29 11:20:00,244.63,244.86,244.59,244.8,15899.0,213.7444,213.9454,213.7095,213.893,15899.0
2018-05-29 11:25:00,244.76,245.05,244.58,244.78,83695.0,213.858,214.1114,213.7008,213.8755,83695.0
2018-05-29 11:30:00,244.81,244.83,244.55,244.55,21261.0,213.9017,213.9192,213.6745,213.6745,21261.0
2018-05-29 11:35:00,244.59,244.59,244.15,244.18,75404.0,213.7095,213.7095,213.3251,213.3513,75404.0
2018-05-29 11:40:00,244.16,244.2,243.55,243.56,154304.0,213.3338,213.3687,212.8008,212.8095,154304.0
2018-05-29 11:45:00,243.5,243.67,243.36,243.61,227379.0,212.7571,212.9057,212.6348,212.8532,227379.0
2018-05-29 11:50:00,243.61,243.8,243.59,243.67,141271.0,212.8532,213.0192,212.8358,212.9057,141271.0
2018-05-29 11:55:00,243.69,243.73,243.5,243.5,80469.0,212.9231,212.9581,212.7571,212.7571,80469.0
2018-05-29 12:00:00,243.47,243.47,243.04,243.07,184493.0,212.7309,212.7309,212.3552,212.3814,184493.0
2018-05-29 12:05:00,243.07,243.3,242.99,243.02,64859.0,212.3814,212.5824,212.3115,212.3377,64859.0
2018-05-29 12:10:00,243.03,243.1,242.65,242.68,86256.0,212.3465,212.4076,212.0144,212.0406,86256.0
2018-05-29 12:15:00,242.66,243.15,242.65,243.05,84978.0,212.0232,212.4513,212.0144,212.3639,84978.0
2018-05-29 12:20:00,243.04,243.24,242.99,243.23,55136.0,212.3552,212.5299,212.3115,212.5212,55136.0
2018-05-29 12:25:00,243.25,243.36,242.99,243.1,86260.0,212.5387,212.6348,212.3115,212.4076,86260.0
2018-05-29 12:30:00,243.1,243.45,243.03,243.34,67855.0,212.4076,212.7134,212.3465,212.6173,67855.0
2018-05-29 12:35:00,243.39,243.6,243.27,243.41,105689.0,212.661,212.8445,212.5562,212.6785,105689.0
2018-05-29 12:40:00,243.47,243.66,243.33,243.37,61010.0,212.7309,212.8969,212.6086,212.6435,61010.0
2018-05-29 12:45:00,243.38,243.6,243.37,243.54,26904.0,212.6523,212.8445,212.6435,212.7921,26904.0
2018-05-29 12:50:00,243.56,243.78,243.55,243.78,54186.0,212.8095,213.0018,212.8008,213.0018,54186.0
2018-05-29 12:55:00,243.76,243.79,243.53,243.66,37098.0,212.9843,213.0105,212.7833,212.8969,37098.0
2018-05-29 13:00:00,243.59,243.59,243.17,243.21,50100.0,212.8358,212.8358,212.4688,212.5037,50100.0
2018-05-29 13:05:00,243.21,243.22,242.93,242.93,54636.0,212.5037,212.5125,212.2591,212.2591,54636.0
2018-05-29 13:10:00,242.95,243.13,242.92,243.04,46601.0,212.2766,212.4338,212.2503,212.3552,46601.0
2018-05-29 13:15:00,243.03,243.24,242.86,243.18,34320.0,212.3465,212.5299,212.1979,212.4775,34320.0
2018-05-29 13:20:00,243.18,243.36,243.08,243.15,39217.0,212.4775,212.6348,212.3901,212.4513,39217.0
2018-05-29 13:25:00,243.15,243.24,243.01,243.15,16720.0,212.4513,212.5299,212.329,212.4513,16720.0
2018-05-29 13:30:00,243.12,243.12,242.74,242.82,80711.0,212.4251,212.4251,212.0931,212.163,80711.0
2018-05-29 13:35:00,242.85,242.94,242.81,242.88,27123.0,212.1892,212.2678,212.1542,212.2154,27123.0
2018-05-29 13:40:00,242.89,243.18,242.89,243.05,50459.0,212.2241,212.4775,212.2241,212.3639,50459.0
2018-05-29 13:45:00,243.02,243.44,243.0,243.35,41969.0,212.3377,212.7047,212.3202,212.6261,41969.0
2018-05-29 13:50:00,243.33,243.47,243.22,243.3,58485.0,212.6086,212.7309,212.5125,212.5824,58485.0
2018-05-29 13:55:00,243.29,243.37,243.11,243.14,33803.0,212.5736,212.6435,212.4164,212.4426,33803.0
2018-05-29 14:00:00,243.08,243.09,242.6,242.66,111531.0,212.3901,212.3989,211.9707,212.0232,111531.0
2018-05-29 14:05:00,242.68,242.84,242.65,242.75,26594.0,212.0406,212.1804,212.0144,212.1018,26594.0
2018-05-29 14:10:00,242.79,242.91,242.58,242.81,26190.0,212.1368,212.2416,211.9533,212.1542,26190.0
2018-05-29 14:15:00,242.82,242.86,242.58,242.74,51240.0,212.163,212.1979,211.9533,212.0931,51240.0
2018-05-29 14:20:00,242.7,242.76,242.45,242.71,99805.0,212.0581,212.1105,211.8397,212.0669,99805.0
2018-05-29 14:25:00,242.73,243.1,242.64,243.07,71468.0,212.0843,212.4076,212.0057,212.3814,71468.0
2018-05-29 14:30:00,243.07,243.22,242.93,243.12,32551.0,212.3814,212.5125,212.2591,212.4251,32551.0
2018-05-29 14:35:00,243.09,243.26,242.8,242.83,40317.0,212.3989,212.5474,212.1455,212.1717,40317.0
2018-05-29 14:40:00,242.85,243.0,242.42,242.47,161876.0,212.1892,212.3202,211.8135,211.8572,161876.0
2018-05-29 14:45:00,242.46,242.79,242.39,242.56,66375.0,211.8484,212.1368,211.7873,211.9358,66375.0
2018-05-29 14:50:00,242.54,242.54,242.31,242.39,72517.0,211.9183,211.9183,211.7174,211.7873,72517.0
2018-05-29 14:55:00,242.36,242.57,242.33,242.39,78922.0,211.761,211.9445,211.7348,211.7873,78922.0
2018-05-29 15:00:00,242.35,242.81,242.33,242.62,77690.0,211.7523,212.1542,211.7348,211.9882,77690.0
2018-05-29 15:05:00,242.62,242.82,242.56,242.66,30618.0,211.9882,212.163,211.9358,212.0232,30618.0
2018-05-29 15:10:00,242.68,242.81,242.58,242.58,98203.0,212.0406,212.1542,211.9533,211.9533,98203.0
2018-05-29 15:15:00,242.62,242.69,242.43,242.51,46354.0,211.9882,212.0494,211.8222,211.8921,46354.0
2018-05-29 15:20:00,242.49,242.63,242.45,242.6,40624.0,211.8746,211.997,211.8397,211.9707,40624.0
2018-05-29 15:25:00,242.6,242.69,242.5,242.69,31937.0,211.9707,212.0494,211.8834,212.0494,31937.0
2018-05-29 15:30:00,242.71,242.98,242.56,242.93,77948.0,212.0669,212.3028,211.9358,212.2591,77948.0
2018-05-29 15:35:00,242.93,243.29,242.89,243.2,138793.0,212.2591,212.5736,212.2241,212.495,138793.0
2018-05-29 15:40:00,243.22,243.45,243.12,243.45,55163.0,212.5125,212.7134,212.4251,212.7134,55163.0
2018-05-29 15:45:00,243.46,243.68,243.44,243.5,113579.0,212.7222,212.9144,212.7047,212.7571,113579.0
2018-05-29 15:50:00,243.5,243.73,243.44,243.54,107808.0,212.7571,212.9581,212.7047,212.7921,107808.0
2018-05-29 15:55:00,243.55,243.62,243.35,243.45,191111.0,212.8008,212.862,212.6261,212.7134,191111.0
2018-05-30 09:30:00,245.19,245.39,245.14,245.17,190972.0,214.2337,214.4085,214.1901,214.2163,190972.0
2018-05-30 09:35:00,245.2,245.4,245.06,245.22,118847.0,214.2425,214.4172,214.1202,214.26,118847.0
2018-05-30 09:40:00,245.23,245.3,244.87,245.13,100508.0,214.2687,214.3299,213.9541,214.1813,100508.0
2018-05-30 09:45:00,245.12,245.27,244.98,244.98,51139.0,214.1726,214.3036,214.0503,214.0503,51139.0
2018-05-30 09:50:00,244.98,245.02,244.72,244.74,61994.0,214.0503,214.0852,213.8231,213.8406,61994.0
2018-05-30 09:55:00,244.74,244.83,244.67,244.67,39219.0,213.8406,213.9192,213.7794,213.7794,39219.0
2018-05-30 10:00:00,244.69,244.86,244.66,244.73,32419.0,213.7969,213.9454,213.7707,213.8318,32419.0
2018-05-30 10:05:00,244.75,244.95,244.58,244.93,20447.0,213.8493,214.024,213.7008,214.0066,20447.0
2018-05-30 10:10:00,244.91,245.2,244.87,245.19,39053.0,213.9891,214.2425,213.9541,214.2337,39053.0
2018-05-30 10:15:00,245.18,245.28,245.03,245.03,35102.0,214.225,214.3124,214.0939,214.0939,35102.0
2018-05-30 10:20:00,245.04,245.11,244.77,244.79,22686.0,214.1027,214.1638,213.8668,213.8842,22686.0
2018-05-30 10:25:00,244.81,244.99,244.72,244.99,37404.0,213.9017,214.059,213.8231,214.059,37404.0
2018-05-30 10:30:00,245.0,245.21,245.0,245.15,13831.0,214.0677,214.2512,214.0677,214.1988,13831.0
2018-05-30 10:35:00,245.15,245.25,244.96,245.04,40783.0,214.1988,214.2862,214.0328,214.1027,40783.0
2018-05-30 10:40:00,245.09,245.57,244.94,245.56,104989.0,214.1464,214.5658,214.0153,214.557,104989.0
2018-05-30 10:45:00,245.59,245.75,245.59,245.73,43802.0,214.5832,214.723,214.5832,214.7056,43802.0
2018-05-30 10:50:00,245.74,245.79,245.63,245.69,28653.0,214.7143,214.758,214.6182,214.6706,28653.0
2018-05-30 10:55:00,245.7,245.8,245.67,245.68,22676.0,214.6794,214.7667,214.6531,214.6619,22676.0
2018-05-30 11:00:00,245.73,245.89,245.68,245.68,48997.0,214.7056,214.8454,214.6619,214.6619,48997.0
2018-05-30 11:05:00,245.64,245.67,245.51,245.55,33981.0,214.6269,214.6531,214.5133,214.5483,33981.0
2018-05-30 11:10:00,245.53,245.64,245.5,245.54,26922.0,214.5308,214.6269,214.5046,214.5396,26922.0
2018-05-30 11:15:00,245.57,245.58,245.43,245.44,30668.0,214.5658,214.5745,214.4434,214.4522,30668.0
2018-05-30 11:20:00,245.43,245.62,245.43,245.62,17174.0,214.4434,214.6095,214.4434,214.6095,17174.0
2018-05-30 11:25:00,245.61,245.75,245.48,245.48,17254.0,214.6007,214.723,214.4871,214.4871,17254.0
2018-05-30 11:30:00,245.5,245.94,245.5,245.89,40771.0,214.5046,214.8891,214.5046,214.8454,40771.0
2018-05-30 11:35:00,245.92,246.09,245.92,246.07,68832.0,214.8716,215.0201,214.8716,215.0026,68832.0
2018-05-30 11:40:00,246.05,246.05,245.76,245.86,59356.0,214.9852,214.9852,214.7318,214.8192,59356.0
2018-05-30 11:45:00,245.91,245.98,245.87,245.91,22788.0,214.8628,214.924,214.8279,214.8628,22788.0
2018-05-30 11:50:00,245.93,246.06,245.92,246.05,38047.0,214.8803,214.9939,214.8716,214.9852,38047.0
2018-05-30 11:55:00,246.05,246.3,245.95,246.21,53370.0,214.9852,215.2036,214.8978,215.125,53370.0
2018-05-30 12:00:00,246.19,246.45,246.19,246.33,62455.0,215.1075,215.3347,215.1075,215.2298,62455.0
2018-05-30 12:05:00,246.34,246.44,246.32,246.33,55388.0,215.2386,215.3259,215.2211,215.2298,55388.0
2018-05-30 12:10:00,246.34,246.36,246.27,246.32,26259.0,215.2386,215.256,215.1774,215.2211,26259.0
2018-05-30 12:15:00,246.34,246.42,246.32,246.4,36373.0,215.2386,215.3085,215.2211,215.291,36373.0
2018-05-30 12:20:00,246.42,246.61,246.41,246.59,49926.0,215.3085,215.4745,215.2997,215.457,49926.0
2018-05-30 12:25:00,246.57,246.61,246.49,246.57,36192.0,215.4395,215.4745,215.3696,215.4395,36192.0
2018-05-30 12:30:00,246.58,246.6,246.48,246.48,21881.0,215.4483,215.4657,215.3609,215.3609,21881.0
2018-05-30 12:35:00,246.49,246.56,246.38,246.45,64973.0,215.3696,215.4308,215.2735,215.3347,64973.0
2018-05-30 12:40:00,246.45,246.51,246.4,246.43,15646.0,215.3347,215.3871,215.291,215.3172,15646.0
2018-05-30 12:45:00,246.42,246.51,246.36,246.39,43355.0,215.3085,215.3871,215.256,215.2822,43355.0
2018-05-30 12:50:00,246.39,246.43,246.37,246.41,29761.0,215.2822,215.3172,215.2648,215.2997,29761.0
2018-05-30 12:55:00,246.39,246.55,246.38,246.39,37294.0,215.2822,215.422,215.2735,215.2822,37294.0
2018-05-30 13:00:00,246.46,246.5,246.29,246.38,21594.0,215.3434,215.3784,215.1949,215.2735,21594.0
2018-05-30 13:05:00,246.39,246.45,246.32,246.42,34674.0,215.2822,215.3347,215.2211,215.3085,34674.0
2018-05-30 13:10:00,246.42,246.68,246.41,246.67,36308.0,215.3085,215.5356,215.2997,215.5269,36308.0
2018-05-30 13:15:00,246.69,247.01,246.68,246.96,158916.0,215.5444,215.824,215.5356,215.7803,158916.0
2018-05-30 13:20:00,246.97,247.02,246.82,246.88,39202.0,215.789,215.8327,215.658,215.7104,39202.0
2018-05-30 13:25:00,246.86,247.0,246.76,246.8,117152.0,215.6929,215.8152,215.6055,215.6405,117152.0
2018-05-30 13:30:00,246.8,246.83,246.77,246.81,17606.0,215.6405,215.6667,215.6143,215.6492,17606.0
2018-05-30 13:35:00,246.83,246.91,246.77,246.91,31716.0,215.6667,215.7366,215.6143,215.7366,31716.0
2018-05-30 13:40:00,246.92,246.94,246.81,246.91,11237.0,215.7453,215.7628,215.6492,215.7366,11237.0
2018-05-30 13:45:00,246.92,246.97,246.89,246.97,11987.0,215.7453,215.789,215.7191,215.789,11987.0
2018-05-30 13:50:00,246.95,247.01,246.76,246.76,10831.0,215.7715,215.824,215.6055,215.6055,10831.0
2018-05-30 13:55:00,246.78,246.86,246.76,246.81,9352.0,215.623,215.6929,215.6055,215.6492,9352.0
2018-05-30 14:00:00,246.83,246.92,246.83,246.85,5000.0,215.6667,215.7453,215.6667,215.6842,5000.0
2018-05-30 14:05:00,246.8,246.94,246.78,246.91,23672.0,215.6405,215.7628,215.623,215.7366,23672.0
2018-05-30 14:10:00,246.92,246.97,246.91,246.96,13920.0,215.7453,215.789,215.7366,215.7803,13920.0
2018-05-30 14:15:00,246.94,246.95,246.73,246.87,81850.0,215.7628,215.7715,215.5793,215.7016,81850.0
2018-05-30 14:20:00,246.86,246.9,246.78,246.78,17489.0,215.6929,215.7279,215.623,215.623,17489.0
2018-05-30 14:25:00,246.8,246.91,246.77,246.85,53147.0,215.6405,215.7366,215.6143,215.6842,53147.0
2018-05-30 14:30:00,246.84,247.15,246.79,247.08,34385.0,215.6754,215.9463,215.6317,215.8851,34385.0
2018-05-30 14:35:00,247.07,247.1,247.01,247.07,28236.0,215.8764,215.9026,215.824,215.8764,28236.0
2018-05-30 14:40:00,247.07,247.16,246.93,246.94,171171.0,215.8764,215.955,215.7541,215.7628,171171.0
2018-05-30 14:45:00,247.0,247.01,246.87,246.94,90339.0,215.8152,215.824,215.7016,215.7628,90339.0
2018-05-30 14:50:00,246.93,247.06,246.93,246.93,24119.0,215.7541,215.8677,215.7541,215.7541,24119.0
2018-05-30 14:55:00,246.92,246.97,246.89,246.96,42571.0,215.7453,215.789,215.7191,215.7803,42571.0
2018-05-30 15:00:00,246.97,247.09,246.91,246.92,59617.0,215.789,215.8939,215.7366,215.7453,59617.0
2018-05-30 15:05:00,246.91,246.98,246.73,246.74,57971.0,215.7366,215.7978,215.5793,215.5881,57971.0
2018-05-30 15:10:00,246.75,246.79,246.72,246.77,35388.0,215.5968,215.6317,215.5706,215.6143,35388.0
2018-05-30 15:15:00,246.78,246.89,246.77,246.81,23148.0,215.623,215.7191,215.6143,215.6492,23148.0
2018-05-30 15:20:00,246.81,246.85,246.58,246.6,29158.0,215.6492,215.6842,215.4483,215.4657,29158.0
2018-05-30 15:25:00,246.64,246.68,246.61,246.62,11094.0,215.5007,215.5356,215.4745,215.4832,11094.0
2018-05-30 15:30:00,246.62,246.62,246.4,246.6,40420.0,215.4832,215.4832,215.291,215.4657,40420.0
2018-05-30 15:35:00,246.6,246.6,246.46,246.5,16808.0,215.4657,215.4657,215.3434,215.3784,16808.0
2018-05-30 15:40:00,246.47,246.66,246.41,246.63,41463.0,215.3521,215.5182,215.2997,215.4919,41463.0
2018-05-30 15:45:00,246.61,246.62,246.43,246.59,65942.0,215.4745,215.4832,215.3172,215.457,65942.0
2018-05-30 15:50:00,246.59,246.79,246.59,246.74,111075.0,215.457,215.6317,215.457,215.5881,111075.0
2018-05-30 15:55:00,246.73,246.86,246.66,246.7,165339.0,215.5793,215.6929,215.5182,215.5531,165339.0
2018-05-31 09:30:00,246.0,246.02,245.36,245.7,235202.0,214.9415,214.959,214.3823,214.6794,235202.0
2018-05-31 09:35:00,245.7,245.73,245.37,245.51,152203.0,214.6794,214.7056,214.391,214.5133,152203.0
2018-05-31 09:40:00,245.54,245.81,245.42,245.43,47753.0,214.5396,214.7755,214.4347,214.4434,47753.0
2018-05-31 09:45:00,245.39,245.6,245.29,245.31,110746.0,214.4085,214.592,214.3211,214.3386,110746.0
2018-05-31 09:50:00,245.26,245.38,245.12,245.36,44532.0,214.2949,214.3998,214.1726,214.3823,44532.0
2018-05-31 09:55:00,245.32,245.37,245.1,245.16,23635.0,214.3473,214.391,214.1551,214.2075,23635.0
2018-05-31 10:00:00,245.16,245.43,245.07,245.16,47843.0,214.2075,214.4434,214.1289,214.2075,47843.0
2018-05-31 10:05:00,245.17,245.17,244.69,244.81,65175.0,214.2163,214.2163,213.7969,213.9017,65175.0
2018-05-31 10:10:00,244.8,245.11,244.68,245.08,136066.0,213.893,214.1638,213.7881,214.1376,136066.0
2018-05-31 10:15:00,245.09,245.12,244.81,244.81,33080.0,214.1464,214.1726,213.9017,213.9017,33080.0
2018-05-31 10:20:00,244.82,244.91,244.68,244.68,21956.0,213.9105,213.9891,213.7881,213.7881,21956.0
2018-05-31 10:25:00,244.7,244.9,244.63,244.82,26217.0,213.8056,213.9804,213.7444,213.9105,26217.0
2018-05-31 10:30:00,244.82,244.98,244.71,244.77,44346.0,213.9105,214.0503,213.8143,213.8668,44346.0
2018-05-31 10:35:00,244.8,244.81,244.37,244.44,53644.0,213.893,213.9017,213.5173,213.5784,53644.0
2018-05-31 10:40:00,244.5,244.58,244.4,244.49,109444.0,213.6309,213.7008,213.5435,213.6221,109444.0
2018-05-31 10:45:00,244.45,244.5,244.05,244.05,67126.0,213.5872,213.6309,213.2377,213.2377,67126.0
2018-05-31 10:50:00,244.1,244.18,243.89,244.03,82368.0,213.2814,213.3513,213.0979,213.2202,82368.0
2018-05-31 10:55:00,244.03,244.2,243.97,244.1,25022.0,213.2202,213.3687,213.1678,213.2814,25022.0
2018-05-31 11:00:00,244.13,244.37,244.05,244.34,69241.0,213.3076,213.5173,213.2377,213.4911,69241.0
2018-05-31 11:05:00,244.31,244.35,244.23,244.26,36762.0,213.4648,213.4998,213.3949,213.4212,36762.0
2018-05-31 11:10:00,244.27,244.38,244.16,244.16,57146.0,213.4299,213.526,213.3338,213.3338,57146.0
2018-05-31 11:15:00,244.17,244.24,244.02,244.13,30308.0,213.3425,213.4037,213.2115,213.3076,30308.0
2018-05-31 11:20:00,244.11,244.24,244.05,244.08,49276.0,213.2901,213.4037,213.2377,213.2639,49276.0
2018-05-31 11:25:00,244.1,244.85,244.1,244.84,73493.0,213.2814,213.9367,213.2814,213.9279,73493.0
2018-05-31 11:30:00,244.82,244.82,244.56,244.56,71337.0,213.9105,213.9105,213.6833,213.6833,71337.0
2018-05-31 11:35:00,244.54,245.24,244.49,245.0,75199.0,213.6658,214.2774,213.6221,214.0677,75199.0
2018-05-31 11:40:00,245.01,245.47,245.0,245.24,91528.0,214.0765,214.4784,214.0677,214.2774,91528.0
2018-05-31 11:45:00,245.19,245.27,245.06,245.2,79754.0,214.2337,214.3036,214.1202,214.2425,79754.0
2018-05-31 11:50:00,245.15,245.25,245.0,245.1,63186.0,214.1988,214.2862,214.0677,214.1551,63186.0
2018-05-31 11:55:00,245.09,245.22,244.99,245.04,65576.0,214.1464,214.26,214.059,214.1027,65576.0
2018-05-31 12:00:00,245.0,245.0,244.76,244.83,9547.0,214.0677,214.0677,213.858,213.9192,9547.0
2018-05-31 12:05:00,244.85,244.87,244.48,244.49,27157.0,213.9367,213.9541,213.6134,213.6221,27157.0
2018-05-31 12:10:00,244.47,244.64,244.47,244.58,13445.0,213.6046,213.7532,213.6046,213.7008,13445.0
2018-05-31 12:15:00,244.57,244.71,244.52,244.71,9460.0,213.692,213.8143,213.6483,213.8143,9460.0
2018-05-31 12:20:00,244.71,244.74,244.63,244.68,7253.0,213.8143,213.8406,213.7444,213.7881,7253.0
2018-05-31 12:25:00,244.65,244.65,244.37,244.43,32863.0,213.7619,213.7619,213.5173,213.5697,32863.0
2018-05-31 12:30:00,244.43,244.48,244.38,244.38,8412.0,213.5697,213.6134,213.526,213.526,8412.0
2018-05-31 12:35:00,244.43,244.57,244.4,244.48,15901.0,213.5697,213.692,213.5435,213.6134,15901.0
2018-05-31 12:40:00,244.45,244.62,244.31,244.62,31828.0,213.5872,213.7357,213.4648,213.7357,31828.0
2018-05-31 12:45:00,244.59,244.74,244.55,244.74,18935.0,213.7095,213.8406,213.6745,213.8406,18935.0
2018-05-31 12:50:00,244.73,244.76,244.61,244.65,9907.0,213.8318,213.858,213.727,213.7619,9907.0
2018-05-31 12:55:00,244.64,244.73,244.53,244.71,10412.0,213.7532,213.8318,213.6571,213.8143,10412.0
2018-05-31 13:00:00,244.7,244.76,244.45,244.52,69702.0,213.8056,213.858,213.5872,213.6483,69702.0
2018-05-31 13:05:00,244.54,244.57,244.46,244.51,16114.0,213.6658,213.692,213.5959,213.6396,16114.0
2018-05-31 13:10:00,244.46,244.51,244.31,244.35,80896.0,213.5959,213.6396,213.4648,213.4998,80896.0
2018-05-31 13:15:00,244.4,244.57,244.4,244.48,23106.0,213.5435,213.692,213.5435,213.6134,23106.0
2018-05-31 13:20:00,244.51,244.62,244.47,244.51,21832.0,213.6396,213.7357,213.6046,213.6396,21832.0
2018-05-31 13:25:00,244.48,244.57,244.41,244.57,8095.0,213.6134,213.692,213.5522,213.692,8095.0
2018-05-31 13:30:00,244.55,244.62,244.33,244.34,29264.0,213.6745,213.7357,213.4823,213.4911,29264.0
2018-05-31 13:35:00,244.31,244.43,244.23,244.4,33224.0,213.4648,213.5697,213.3949,213.5435,33224.0
2018-05-31 13:40:00,244.41,244.48,244.35,244.38,14013.0,213.5522,213.6134,213.4998,213.526,14013.0
2018-05-31 13:45:00,244.39,244.4,244.3,244.34,15392.0,213.5347,213.5435,213.4561,213.4911,15392.0
2018-05-31 13:50:00,244.35,244.37,244.13,244.32,35498.0,213.4998,213.5173,213.3076,213.4736,35498.0
2018-05-31 13:55:00,244.3,244.3,243.84,243.88,70091.0,213.4561,213.4561,213.0542,213.0891,70091.0
2018-05-31 14:00:00,243.9,243.92,243.51,243.77,178127.0,213.1066,213.1241,212.7659,212.993,178127.0
2018-05-31 14:05:00,243.77,243.82,243.75,243.77,44399.0,212.993,213.0367,212.9756,212.993,44399.0
2018-05-31 14:10:00,243.77,243.9,243.75,243.83,52464.0,212.993,213.1066,212.9756,213.0455,52464.0
2018-05-31 14:15:00,243.81,244.26,243.79,244.19,189993.0,213.028,213.4212,213.0105,213.36,189993.0
2018-05-31 14:20:00,244.19,244.3,244.15,244.2,20603.0,213.36,213.4561,213.3251,213.3687,20603.0
2018-05-31 14:25:00,244.23,244.3,244.1,244.12,40674.0,213.3949,213.4561,213.2814,213.2988,40674.0
2018-05-31 14:30:00,244.13,244.19,244.04,244.14,30217.0,213.3076,213.36,213.2289,213.3163,30217.0
2018-05-31 14:35:00,244.07,244.07,243.96,243.99,16248.0,213.2552,213.2552,213.159,213.1853,16248.0
2018-05-31 14:40:00,243.99,244.17,243.91,244.17,15768.0,213.1853,213.3425,213.1154,213.3425,15768.0
2018-05-31 14:45:00,244.16,244.19,244.1,244.11,18333.0,213.3338,213.36,213.2814,213.2901,18333.0
2018-05-31 14:50:00,244.13,244.31,244.09,244.31,13434.0,213.3076,213.4648,213.2726,213.4648,13434.0
2018-05-31 14:55:00,244.31,244.33,244.14,244.29,12805.0,213.4648,213.4823,213.3163,213.4474,12805.0
2018-05-31 15:00:00,244.31,244.49,244.18,244.25,60038.0,213.4648,213.6221,213.3513,213.4124,60038.0
2018-05-31 15:05:00,244.24,244.77,244.24,244.68,35738.0,213.4037,213.8668,213.4037,213.7881,35738.0
2018-05-31 15:10:00,244.67,244.73,244.55,244.64,31991.0,213.7794,213.8318,213.6745,213.7532,31991.0
2018-05-31 15:15:00,244.63,244.74,244.5,244.57,20475.0,213.7444,213.8406,213.6309,213.692,20475.0
2018-05-31 15:20:00,244.56,244.68,244.43,244.45,34499.0,213.6833,213.7881,213.5697,213.5872,34499.0
2018-05-31 15:25:00,244.44,244.65,244.42,244.59,22130.0,213.5784,213.7619,213.561,213.7095,22130.0
2018-05-31 15:30:00,244.65,244.65,244.36,244.37,36239.0,213.7619,213.7619,213.5085,213.5173,36239.0
2018-05-31 15:35:00,244.38,244.73,244.38,244.61,19746.0,213.526,213.8318,213.526,213.727,19746.0
2018-05-31 15:40:00,244.64,244.68,244.3,244.35,115350.0,213.7532,213.7881,213.4561,213.4998,115350.0
2018-05-31 15:45:00,244.32,244.45,244.24,244.38,113538.0,213.4736,213.5872,213.4037,213.526,113538.0
2018-05-31 15:50:00,244.36,244.36,244.15,244.3,103032.0,213.5085,213.5085,213.3251,213.4561,103032.0
2018-05-31 15:55:00,244.27,244.5,244.09,244.16,486601.0,213.4299,213.6309,213.2726,213.3338,486601.0
2018-06-01 09:30:00,246.1,246.2,245.92,246.18,133601.0,215.0289,215.1162,214.8716,215.0988,133601.0
2018-06-01 09:35:00,246.18,246.32,246.1,246.12,75437.0,215.0988,215.2211,215.0289,215.0463,75437.0
2018-06-01 09:40:00,246.12,246.56,246.12,246.46,81325.0,215.0463,215.4308,215.0463,215.3434,81325.0
2018-06-01 09:45:00,246.46,246.54,246.39,246.42,43081.0,215.3434,215.4133,215.2822,215.3085,43081.0
2018-06-01 09:50:00,246.44,246.55,246.42,246.46,51460.0,215.3259,215.422,215.3085,215.3434,51460.0
2018-06-01 09:55:00,246.46,246.51,246.3,246.34,47524.0,215.3434,215.3871,215.2036,215.2386,47524.0
2018-06-01 10:00:00,246.35,246.51,246.34,246.49,52049.0,215.2473,215.3871,215.2386,215.3696,52049.0
2018-06-01 10:05:00,246.47,246.5,246.1,246.12,107593.0,215.3521,215.3784,215.0289,215.0463,107593.0
2018-06-01 10:10:00,246.14,246.27,246.12,246.15,62127.0,215.0638,215.1774,215.0463,215.0725,62127.0
2018-06-01 10:15:00,246.17,246.17,245.65,246.06,162464.0,215.09,215.09,214.6357,214.9939,162464.0
2018-06-01 10:20:00,246.1,246.83,246.09,246.56,139932.0,215.0289,215.6667,215.0201,215.4308,139932.0
2018-06-01 10:25:00,246.57,246.58,246.23,246.24,50879.0,215.4395,215.4483,215.1424,215.1512,50879.0
2018-06-01 10:30:00,246.25,246.41,246.08,246.33,83031.0,215.1599,215.2997,215.0114,215.2298,83031.0
2018-06-01 10:35:00,246.34,246.4,246.17,246.36,33958.0,215.2386,215.291,215.09,215.256,33958.0
2018-06-01 10:40:00,246.31,246.35,245.93,246.04,95257.0,215.2123,215.2473,214.8803,214.9764,95257.0
2018-06-01 10:45:00,246.04,246.32,246.02,246.22,67704.0,214.9764,215.2211,214.959,215.1337,67704.0
2018-06-01 10:50:00,246.26,246.29,246.15,246.26,46244.0,215.1687,215.1949,215.0725,215.1687,46244.0
2018-06-01 10:55:00,246.26,246.36,246.17,246.18,20224.0,215.1687,215.256,215.09,215.0988,20224.0
2018-06-01 11:00:00,246.19,246.39,246.16,246.29,27118.0,215.1075,215.2822,215.0813,215.1949,27118.0
2018-06-01 11:05:00,246.25,246.31,246.14,246.14,25181.0,215.1599,215.2123,215.0638,215.0638,25181.0
2018-06-01 11:10:00,246.09,246.22,246.06,246.1,22023.0,215.0201,215.1337,214.9939,215.0289,22023.0
2018-06-01 11:15:00,246.06,246.14,245.96,246.08,22236.0,214.9939,215.0638,214.9065,215.0114,22236.0
2018-06-01 11:20:00,246.08,246.25,246.07,246.13,14743.0,215.0114,215.1599,215.0026,215.0551,14743.0
2018-06-01 11:25:00,246.13,246.34,245.98,245.98,99794.0,215.0551,215.2386,214.924,214.924,99794.0
2018-06-01 11:30:00,245.97,246.27,245.9,246.21,55144.0,214.9153,215.1774,214.8541,215.125,55144.0
2018-06-01 11:35:00,246.25,246.35,246.17,246.25,51565.0,215.1599,215.2473,215.09,215.1599,51565.0
2018-06-01 11:40:00,246.26,246.28,246.13,246.15,25416.0,215.1687,215.1861,215.0551,215.0725,25416.0
2018-06-01 11:45:00,246.12,246.16,246.08,246.12,17014.0,215.0463,215.0813,215.0114,215.0463,17014.0
2018-06-01 11:50:00,246.14,246.33,246.13,246.24,40811.0,215.0638,215.2298,215.0551,215.1512,40811.0
2018-06-01 11:55:00,246.25,246.33,246.23,246.27,5708.0,215.1599,215.2298,215.1424,215.1774,5708.0
2018-06-01 12:00:00,246.28,246.38,246.25,246.36,21779.0,215.1861,215.2735,215.1599,215.256,21779.0
2018-06-01 12:05:00,246.37,246.46,246.34,246.36,26958.0,215.2648,215.3434,215.2386,215.256,26958.0
2018-06-01 12:10:00,246.4,246.56,246.38,246.51,39037.0,215.291,215.4308,215.2735,215.3871,39037.0
2018-06-01 12:15:00,246.5,246.64,246.49,246.52,32408.0,215.3784,215.5007,215.3696,215.3958,32408.0
2018-06-01 12:20:00,246.53,246.56,246.4,246.44,19884.0,215.4046,215.4308,215.291,215.3259,19884.0
2018-06-01 12:25:00,246.42,246.47,246.39,246.42,7999.0,215.3085,215.3521,215.2822,215.3085,7999.0
2018-06-01 12:30:00,246.44,246.57,246.39,246.52,25316.0,215.3259,215.4395,215.2822,215.3958,25316.0
2018-06-01 12:35:00,246.55,246.61,246.48,246.55,12629.0,215.422,215.4745,215.3609,215.422,12629.0
2018-06-01 12:40:00,246.55,246.62,246.54,246.6,13872.0,215.422,215.4832,215.4133,215.4657,13872.0
2018-06-01 12:45:00,246.55,246.65,246.52,246.52,8396.0,215.422,215.5094,215.3958,215.3958,8396.0
2018-06-01 12:50:00,246.52,246.52,246.47,246.5,6881.0,215.3958,215.3958,215.3521,215.3784,6881.0
2018-06-01 12:55:00,246.49,246.55,246.38,246.54,17836.0,215.3696,215.422,215.2735,215.4133,17836.0
2018-06-01 13:00:00,246.53,246.71,246.53,246.66,24126.0,215.4046,215.5618,215.4046,215.5182,24126.0
2018-06-01 13:05:00,246.67,246.7,246.64,246.68,19417.0,215.5269,215.5531,215.5007,215.5356,19417.0
2018-06-01 13:10:00,246.69,246.7,246.63,246.67,7021.0,215.5444,215.5531,215.4919,215.5269,7021.0
2018-06-01 13:15:00,246.64,246.64,246.58,246.58,9430.0,215.5007,215.5007,215.4483,215.4483,9430.0
2018-06-01 13:20:00,246.58,246.72,246.58,246.7,62722.0,215.4483,215.5706,215.4483,215.5531,62722.0
2018-06-01 13:25:00,246.71,246.79,246.69,246.72,30790.0,215.5618,215.6317,215.5444,215.5706,30790.0
2018-06-01 13:30:00,246.73,246.79,246.62,246.66,21208.0,215.5793,215.6317,215.4832,215.5182,21208.0
2018-06-01 13:35:00,246.64,246.65,246.57,246.59,29153.0,215.5007,215.5094,215.4395,215.457,29153.0
2018-06-01 13:40:00,246.6,246.63,246.53,246.58,5618.0,215.4657,215.4919,215.4046,215.4483,5618.0
2018-06-01 13:45:00,246.58,246.61,246.48,246.48,6477.0,215.4483,215.4745,215.3609,215.3609,6477.0
2018-06-01 13:50:00,246.5,246.58,246.48,246.54,7200.0,215.3784,215.4483,215.3609,215.4133,7200.0
2018-06-01 13:55:00,246.49,246.56,246.48,246.53,27432.0,215.3696,215.4308,215.3609,215.4046,27432.0
2018-06-01 14:00:00,246.53,246.6,246.37,246.38,12218.0,215.4046,215.4657,215.2648,215.2735,12218.0
2018-06-01 14:05:00,246.36,246.37,246.15,246.2,27183.0,215.256,215.2648,215.0725,215.1162,27183.0
2018-06-01 14:10:00,246.2,246.28,246.12,246.23,26404.0,215.1162,215.1861,215.0463,215.1424,26404.0
2018-06-01 14:15:00,246.24,246.26,246.21,246.25,7783.0,215.1512,215.1687,215.125,215.1599,7783.0
2018-06-01 14:20:00,246.28,246.38,246.28,246.31,16352.0,215.1861,215.2735,215.1861,215.2123,16352.0
2018-06-01 14:25:00,246.31,246.32,246.24,246.31,14566.0,215.2123,215.2211,215.1512,215.2123,14566.0
2018-06-01 14:30:00,246.32,246.34,246.13,246.19,14620.0,215.2211,215.2386,215.0551,215.1075,14620.0
2018-06-01 14:35:00,246.18,246.27,246.12,246.26,18441.0,215.0988,215.1774,215.0463,215.1687,18441.0
2018-06-01 14:40:00,246.25,246.45,246.24,246.45,42680.0,215.1599,215.3347,215.1512,215.3347,42680.0
2018-06-01 14:45:00,246.44,246.52,246.41,246.48,19426.0,215.3259,215.3958,215.2997,215.3609,19426.0
2018-06-01 14:50:00,246.47,246.52,246.45,246.49,11890.0,215.3521,215.3958,215.3347,215.3696,11890.0
2018-06-01 14:55:00,246.49,246.6,246.47,246.5,29666.0,215.3696,215.4657,215.3521,215.3784,29666.0
2018-06-01 15:00:00,246.47,246.48,246.41,246.44,16450.0,215.3521,215.3609,215.2997,215.3259,16450.0
2018-06-01 15:05:00,246.38,246.4,246.21,246.23,33480.0,215.2735,215.291,215.125,215.1424,33480.0
2018-06-01 15:10:00,246.24,246.24,245.99,246.1,67270.0,215.1512,215.1512,214.9327,215.0289,67270.0
2018-06-01 15:15:00,246.09,246.1,246.03,246.05,23100.0,215.0201,215.0289,214.9677,214.9852,23100.0
2018-06-01 15:20:00,246.06,246.12,245.93,246.03,42892.0,214.9939,215.0463,214.8803,214.9677,42892.0
2018-06-01 15:25:00,246.04,246.09,245.99,246.07,33646.0,214.9764,215.0201,214.9327,215.0026,33646.0
2018-06-01 15:30:00,246.07,246.15,246.06,246.15,8692.0,215.0026,215.0725,214.9939,215.0725,8692.0
2018-06-01 15:35:00,246.17,246.19,246.09,246.17,9806.0,215.09,215.1075,215.0201,215.09,9806.0
2018-06-01 15:40:00,246.17,246.2,246.1,246.19,33863.0,215.09,215.1162,215.0289,215.1075,33863.0
2018-06-01 15:45:00,246.2,246.23,246.1,246.11,65937.0,215.1162,215.1424,215.0289,215.0376,65937.0
2018-06-01 15:50:00,246.1,246.29,246.09,246.29,97089.0,215.0289,215.1949,215.0201,215.1949,97089.0
2018-06-01 15:55:00,246.28,246.42,246.19,246.38,178817.0,215.1861,215.3085,215.1075,215.2735,178817.0
2018-06-04 09:30:00,247.72,248.16,247.54,248.16,206614.0,216.4443,216.8288,216.287,216.8288,206614.0
2018-06-04 09:35:00,248.15,248.45,248.15,248.45,83796.0,216.82,217.0822,216.82,217.0822,83796.0
2018-06-04 09:40:00,248.47,248.67,248.43,248.59,92620.0,217.0996,217.2744,217.0647,217.2045,92620.0
2018-06-04 09:45:00,248.58,248.61,248.41,248.45,32591.0,217.1957,217.222,217.0472,217.0822,32591.0
2018-06-04 09:50:00,248.44,248.56,248.41,248.44,68777.0,217.0734,217.1783,217.0472,217.0734,68777.0
2018-06-04 09:55:00,248.43,248.52,248.4,248.44,52029.0,217.0647,217.1433,217.0385,217.0734,52029.0
2018-06-04 10:00:00,248.49,248.58,248.24,248.25,92781.0,217.1171,217.1957,216.8987,216.9074,92781.0
2018-06-04 10:05:00,248.27,248.38,248.13,248.16,97875.0,216.9249,217.021,216.8026,216.8288,97875.0
2018-06-04 10:10:00,248.17,248.34,248.17,248.28,32516.0,216.8375,216.986,216.8375,216.9336,32516.0
2018-06-04 10:15:00,248.33,248.39,248.24,248.36,33875.0,216.9773,217.0297,216.8987,217.0035,33875.0
2018-06-04 10:20:00,248.38,248.48,248.35,248.35,57819.0,217.021,217.1084,216.9948,216.9948,57819.0
2018-06-04 10:25:00,248.37,248.39,248.16,248.17,75924.0,217.0123,217.0297,216.8288,216.8375,75924.0
2018-06-04 10:30:00,248.16,248.23,248.07,248.22,50898.0,216.8288,216.8899,216.7501,216.8812,50898.0
2018-06-04 10:35:00,248.21,248.27,248.14,248.24,24439.0,216.8725,216.9249,216.8113,216.8987,24439.0
2018-06-04 10:40:00,248.25,248.34,248.16,248.33,19357.0,216.9074,216.986,216.8288,216.9773,19357.0
2018-06-04 10:45:00,248.31,248.38,248.21,248.27,23860.0,216.9598,217.021,216.8725,216.9249,23860.0
2018-06-04 10:50:00,248.28,248.37,248.25,248.33,25552.0,216.9336,217.0123,216.9074,216.9773,25552.0
2018-06-04 10:55:00,248.34,248.47,248.31,248.41,13895.0,216.986,217.0996,216.9598,217.0472,13895.0
2018-06-04 11:00:00,248.4,248.58,248.39,248.5,150542.0,217.0385,217.1957,217.0297,217.1258,150542.0
2018-06-04 11:05:00,248.49,248.5,248.33,248.37,31257.0,217.1171,217.1258,216.9773,217.0123,31257.0
2018-06-04 11:10:00,248.36,248.44,248.15,248.19,27921.0,217.0035,217.0734,216.82,216.855,27921.0
2018-06-04 11:15:00,248.21,248.28,248.15,248.23,15417.0,216.8725,216.9336,216.82,216.8899,15417.0
2018-06-04 11:20:00,248.22,248.29,248.11,248.14,24830.0,216.8812,216.9424,216.7851,216.8113,24830.0
2018-06-04 11:25:00,248.17,248.32,248.14,248.32,22892.0,216.8375,216.9686,216.8113,216.9686,22892.0
2018-06-04 11:30:00,248.31,248.32,248.2,248.2,17099.0,216.9598,216.9686,216.8637,216.8637,17099.0
2018-06-04 11:35:00,248.25,248.26,248.13,248.21,24036.0,216.9074,216.9161,216.8026,216.8725,24036.0
2018-06-04 11:40:00,248.23,248.33,248.19,248.31,12110.0,216.8899,216.9773,216.855,216.9598,12110.0
2018-06-04 11:45:00,248.32,248.38,248.32,248.36,12440.0,216.9686,217.021,216.9686,217.0035,12440.0
2018-06-04 11:50:00,248.33,248.36,248.19,248.27,12039.0,216.9773,217.0035,216.855,216.9249,12039.0
2018-06-04 11:55:00,248.27,248.39,248.27,248.36,13237.0,216.9249,217.0297,216.9249,217.0035,13237.0
2018-06-04 12:00:00,248.35,248.37,248.28,248.29,13990.0,216.9948,217.0123,216.9336,216.9424,13990.0
2018-06-04 12:05:00,248.37,248.39,248.25,248.27,7666.0,217.0123,217.0297,216.9074,216.9249,7666.0
2018-06-04 12:10:00,248.25,248.33,248.15,248.3,17719.0,216.9074,216.9773,216.82,216.9511,17719.0
2018-06-04 12:15:00,248.36,248.37,248.27,248.37,8371.0,217.0035,217.0123,216.9249,217.0123,8371.0
2018-06-04 12:20:00,248.38,248.5,248.38,248.41,39280.0,217.021,217.1258,217.021,217.0472,39280.0
2018-06-04 12:25:00,248.42,248.46,248.38,248.39,17148.0,217.0559,217.0909,217.021,217.0297,17148.0
2018-06-04 12:30:00,248.41,248.43,248.37,248.39,18127.0,217.0472,217.0647,217.0123,217.0297,18127.0
2018-06-04 12:35:00,248.41,248.43,248.33,248.36,15907.0,217.0472,217.0647,216.9773,217.0035,15907.0
2018-06-04 12:40:00,248.37,248.37,248.27,248.31,6451.0,217.0123,217.0123,216.9249,216.9598,6451.0
2018-06-04 12:45:00,248.31,248.34,248.28,248.32,7475.0,216.9598,216.986,216.9336,216.9686,7475.0
2018-06-04 12:50:00,248.33,248.37,248.3,248.33,7911.0,216.9773,217.0123,216.9511,216.9773,7911.0
2018-06-04 12:55:00,248.31,248.31,248.23,248.24,8700.0,216.9598,216.9598,216.8899,216.8987,8700.0
2018-06-04 13:00:00,248.26,248.39,248.25,248.38,22261.0,216.9161,217.0297,216.9074,217.021,22261.0
2018-06-04 13:05:00,248.38,248.4,248.24,248.26,13481.0,217.021,217.0385,216.8987,216.9161,13481.0
2018-06-04 13:10:00,248.27,248.29,248.21,248.24,5834.0,216.9249,216.9424,216.8725,216.8987,5834.0
2018-06-04 13:15:00,248.25,248.27,248.22,248.27,7500.0,216.9074,216.9249,216.8812,216.9249,7500.0
2018-06-04 13:20:00,248.3,248.31,248.25,248.3,4323.0,216.9511,216.9598,216.9074,216.9511,4323.0
2018-06-04 13:25:00,248.3,248.31,248.23,248.25,12556.0,216.9511,216.9598,216.8899,216.9074,12556.0
2018-06-04 13:30:00,248.23,248.27,248.11,248.11,17153.0,216.8899,216.9249,216.7851,216.7851,17153.0
2018-06-04 13:35:00,248.09,248.2,248.08,248.13,14724.0,216.7676,216.8637,216.7589,216.8026,14724.0
2018-06-04 13:40:00,248.13,248.13,248.08,248.11,7225.0,216.8026,216.8026,216.7589,216.7851,7225.0
2018-06-04 13:45:00,248.12,248.14,248.08,248.09,7896.0,216.7938,216.8113,216.7589,216.7676,7896.0
2018-06-04 13:50:00,248.08,248.08,247.97,248.01,19307.0,216.7589,216.7589,216.6628,216.6977,19307.0
2018-06-04 13:55:00,248.0,248.1,247.98,248.07,73148.0,216.689,216.7763,216.6715,216.7501,73148.0
2018-06-04 14:00:00,248.06,248.08,248.01,248.02,10056.0,216.7414,216.7589,216.6977,216.7064,10056.0
2018-06-04 14:05:00,248.04,248.07,248.02,248.06,11850.0,216.7239,216.7501,216.7064,216.7414,11850.0
2018-06-04 14:10:00,248.07,248.12,248.06,248.12,6528.0,216.7501,216.7938,216.7414,216.7938,6528.0
2018-06-04 14:15:00,248.11,248.13,248.01,248.06,12463.0,216.7851,216.8026,216.6977,216.7414,12463.0
2018-06-04 14:20:00,248.05,248.12,248.04,248.08,4107.0,216.7327,216.7938,216.7239,216.7589,4107.0
2018-06-04 14:25:00,248.07,248.07,247.99,248.0,14163.0,216.7501,216.7501,216.6802,216.689,14163.0
2018-06-04 14:30:00,248.03,248.04,247.97,247.97,15656.0,216.7152,216.7239,216.6628,216.6628,15656.0
2018-06-04 14:35:00,247.97,248.02,247.93,247.97,28391.0,216.6628,216.7064,216.6278,216.6628,28391.0
2018-06-04 14:40:00,247.98,248.0,247.91,247.96,19369.0,216.6715,216.689,216.6103,216.654,19369.0
2018-06-04 14:45:00,247.95,248.03,247.95,248.03,7189.0,216.6453,216.7152,216.6453,216.7152,7189.0
2018-06-04 14:50:00,248.02,248.07,248.0,248.05,13509.0,216.7064,216.7501,216.689,216.7327,13509.0
2018-06-04 14:55:00,248.07,248.17,248.06,248.15,22386.0,216.7501,216.8375,216.7414,216.82,22386.0
2018-06-04 15:00:00,248.14,248.19,248.11,248.18,11515.0,216.8113,216.855,216.7851,216.8462,11515.0
2018-06-04 15:05:00,248.18,248.2,248.14,248.19,9568.0,216.8462,216.8637,216.8113,216.855,9568.0
2018-06-04 15:10:00,248.17,248.26,248.08,248.26,18610.0,216.8375,216.9161,216.7589,216.9161,18610.0
2018-06-04 15:15:00,248.26,248.27,248.18,248.24,66175.0,216.9161,216.9249,216.8462,216.8987,66175.0
2018-06-04 15:20:00,248.26,248.26,248.17,248.22,16454.0,216.9161,216.9161,216.8375,216.8812,16454.0
2018-06-04 15:25:00,248.24,248.26,248.2,248.22,18641.0,216.8987,216.9161,216.8637,216.8812,18641.0
2018-06-04 15:30:00,248.21,248.25,248.19,248.25,73743.0,216.8725,216.9074,216.855,216.9074,73743.0
2018-06-04 15:35:00,248.26,248.29,248.19,248.25,19442.0,216.9161,216.9424,216.855,216.9074,19442.0
2018-06-04 15:40:00,248.27,248.33,248.26,248.3,39001.0,216.9249,216.9773,216.9161,216.9511,39001.0
2018-06-04 15:45:00,248.3,248.3,248.07,248.17,104267.0,216.9511,216.9511,216.7501,216.8375,104267.0
2018-06-04 15:50:00,248.2,248.32,248.2,248.24,72653.0,216.8637,216.9686,216.8637,216.8987,72653.0
2018-06-04 15:55:00,248.23,248.26,248.12,248.2,198971.0,216.8899,216.9161,216.7938,216.8637,198971.0
2018-06-05 09:30:00,248.16,248.2,248.02,248.2,372659.0,216.8288,216.8637,216.7064,216.8637,372659.0
2018-06-05 09:35:00,248.2,248.27,248.08,248.09,85163.0,216.8637,216.9249,216.7589,216.7676,85163.0
2018-06-05 09:40:00,248.07,248.18,247.96,248.08,39158.0,216.7501,216.8462,216.654,216.7589,39158.0
2018-06-05 09:45:00,248.07,248.12,247.89,247.99,49561.0,216.7501,216.7938,216.5929,216.6802,49561.0
2018-06-05 09:50:00,248.0,248.08,247.94,248.08,85395.0,216.689,216.7589,216.6365,216.7589,85395.0
2018-06-05 09:55:00,248.07,248.12,248.03,248.12,8450.0,216.7501,216.7938,216.7152,216.7938,8450.0
2018-06-05 10:00:00,248.12,248.38,248.11,248.33,60840.0,216.7938,217.021,216.7851,216.9773,60840.0
2018-06-05 10:05:00,248.34,248.48,248.33,248.35,20425.0,216.986,217.1084,216.9773,216.9948,20425.0
2018-06-05 10:10:00,248.37,248.39,248.23,248.24,24892.0,217.0123,217.0297,216.8899,216.8987,24892.0
2018-06-05 10:15:00,248.25,248.27,248.19,248.23,18379.0,216.9074,216.9249,216.855,216.8899,18379.0
2018-06-05 10:20:00,248.21,248.21,248.08,248.1,13647.0,216.8725,216.8725,216.7589,216.7763,13647.0
2018-06-05 10:25:00,248.06,248.18,248.01,248.18,10614.0,216.7414,216.8462,216.6977,216.8462,10614.0
2018-06-05 10:30:00,248.22,248.31,248.04,248.05,31207.0,216.8812,216.9598,216.7239,216.7327,31207.0
2018-06-05 10:35:00,248.03,248.03,247.71,247.82,57627.0,216.7152,216.7152,216.4356,216.5317,57627.0
2018-06-05 10:40:00,247.8,247.8,247.63,247.71,42326.0,216.5142,216.5142,216.3657,216.4356,42326.0
2018-06-05 10:45:00,247.71,247.76,247.6,247.73,27033.0,216.4356,216.4793,216.3395,216.4531,27033.0
2018-06-05 10:50:00,247.73,247.95,247.71,247.95,23473.0,216.4531,216.6453,216.4356,216.6453,23473.0
2018-06-05 10:55:00,247.94,248.04,247.91,247.99,8800.0,216.6365,216.7239,216.6103,216.6802,8800.0
2018-06-05 11:00:00,247.97,247.97,247.87,247.87,9714.0,216.6628,216.6628,216.5754,216.5754,9714.0
2018-06-05 11:05:00,247.87,247.87,247.52,247.52,55210.0,216.5754,216.5754,216.2696,216.2696,55210.0
2018-06-05 11:10:00,247.52,247.76,247.51,247.76,12057.0,216.2696,216.4793,216.2608,216.4793,12057.0
2018-06-05 11:15:00,247.79,247.88,247.79,247.87,20804.0,216.5055,216.5841,216.5055,216.5754,20804.0
2018-06-05 11:20:00,247.88,247.89,247.68,247.69,8744.0,216.5841,216.5929,216.4094,216.4181,8744.0
2018-06-05 11:25:00,247.71,247.71,247.58,247.67,27439.0,216.4356,216.4356,216.322,216.4006,27439.0
2018-06-05 11:30:00,247.66,247.68,247.52,247.53,35705.0,216.3919,216.4094,216.2696,216.2783,35705.0
2018-06-05 11:35:00,247.52,247.62,247.36,247.53,34223.0,216.2696,216.3569,216.1298,216.2783,34223.0
2018-06-05 11:40:00,247.49,247.49,247.2,247.23,90830.0,216.2434,216.2434,215.99,216.0162,90830.0
2018-06-05 11:45:00,247.28,247.38,247.19,247.38,39957.0,216.0599,216.1472,215.9812,216.1472,39957.0
2018-06-05 11:50:00,247.37,247.45,247.32,247.4,80632.0,216.1385,216.2084,216.0948,216.1647,80632.0
2018-06-05 11:55:00,247.42,247.51,247.41,247.47,17530.0,216.1822,216.2608,216.1735,216.2259,17530.0
2018-06-05 12:00:00,247.46,247.51,247.28,247.29,6823.0,216.2171,216.2608,216.0599,216.0686,6823.0
2018-06-05 12:05:00,247.3,247.55,247.16,247.54,119384.0,216.0773,216.2958,215.955,216.287,119384.0
2018-06-05 12:10:00,247.58,247.68,247.53,247.66,24899.0,216.322,216.4094,216.2783,216.3919,24899.0
2018-06-05 12:15:00,247.69,247.69,247.46,247.46,14248.0,216.4181,216.4181,216.2171,216.2171,14248.0
2018-06-05 12:20:00,247.51,247.53,247.31,247.31,7842.0,216.2608,216.2783,216.0861,216.0861,7842.0
2018-06-05 12:25:00,247.36,247.53,247.36,247.51,4597.0,216.1298,216.2783,216.1298,216.2608,4597.0
2018-06-05 12:30:00,247.52,247.52,247.33,247.44,2761.0,216.2696,216.2696,216.1036,216.1997,2761.0
2018-06-05 12:35:00,247.45,247.55,247.38,247.55,3642.0,216.2084,216.2958,216.1472,216.2958,3642.0
2018-06-05 12:40:00,247.55,247.77,247.54,247.67,29071.0,216.2958,216.488,216.287,216.4006,29071.0
2018-06-05 12:45:00,247.67,247.67,247.5,247.51,3391.0,216.4006,216.4006,216.2521,216.2608,3391.0
2018-06-05 12:50:00,247.57,247.58,247.49,247.57,8286.0,216.3133,216.322,216.2434,216.3133,8286.0
2018-06-05 12:55:00,247.64,247.67,247.61,247.62,3702.0,216.3744,216.4006,216.3482,216.3569,3702.0
2018-06-05 13:00:00,247.64,247.76,247.62,247.72,9876.0,216.3744,216.4793,216.3569,216.4443,9876.0
2018-06-05 13:05:00,247.7,247.83,247.64,247.81,7870.0,216.4268,216.5404,216.3744,216.523,7870.0
2018-06-05 13:10:00,247.8,247.91,247.8,247.9,17468.0,216.5142,216.6103,216.5142,216.6016,17468.0
2018-06-05 13:15:00,247.92,248.07,247.92,248.05,21973.0,216.6191,216.7501,216.6191,216.7327,21973.0
2018-06-05 13:20:00,248.04,248.05,247.98,247.99,14485.0,216.7239,216.7327,216.6715,216.6802,14485.0
2018-06-05 13:25:00,248.01,248.01,247.92,247.95,10804.0,216.6977,216.6977,216.6191,216.6453,10804.0
2018-06-05 13:30:00,247.97,247.97,247.85,247.86,7711.0,216.6628,216.6628,216.5579,216.5666,7711.0
2018-06-05 13:35:00,247.88,247.91,247.83,247.9,15102.0,216.5841,216.6103,216.5404,216.6016,15102.0
2018-06-05 13:40:00,247.91,247.95,247.83,247.95,5244.0,216.6103,216.6453,216.5404,216.6453,5244.0
2018-06-05 13:45:00,247.95,247.98,247.92,247.93,6704.0,216.6453,216.6715,216.6191,216.6278,6704.0
2018-06-05 13:50:00,247.95,247.96,247.89,247.89,9415.0,216.6453,216.654,216.5929,216.5929,9415.0
2018-06-05 13:55:00,247.91,247.98,247.9,247.92,26695.0,216.6103,216.6715,216.6016,216.6191,26695.0
2018-06-05 14:00:00,247.97,247.97,247.79,247.81,21170.0,216.6628,216.6628,216.5055,216.523,21170.0
2018-06-05 14:05:00,247.86,247.91,247.85,247.91,12859.0,216.5666,216.6103,216.5579,216.6103,12859.0
2018-06-05 14:10:00,247.92,248.03,247.9,248.02,8391.0,216.6191,216.7152,216.6016,216.7064,8391.0
2018-06-05 14:15:00,248.03,248.16,248.02,248.13,35460.0,216.7152,216.8288,216.7064,216.8026,35460.0
2018-06-05 14:20:00,248.14,248.14,248.05,248.07,10717.0,216.8113,216.8113,216.7327,216.7501,10717.0
2018-06-05 14:25:00,248.09,248.14,248.06,248.12,11192.0,216.7676,216.8113,216.7414,216.7938,11192.0
2018-06-05 14:30:00,248.12,248.14,248.09,248.12,20368.0,216.7938,216.8113,216.7676,216.7938,20368.0
2018-06-05 14:35:00,248.15,248.15,248.06,248.08,35202.0,216.82,216.82,216.7414,216.7589,35202.0
2018-06-05 14:40:00,248.11,248.15,248.06,248.1,10638.0,216.7851,216.82,216.7414,216.7763,10638.0
2018-06-05 14:45:00,248.09,248.21,248.07,248.19,18946.0,216.7676,216.8725,216.7501,216.855,18946.0
2018-06-05 14:50:00,248.21,248.38,248.21,248.37,21823.0,216.8725,217.021,216.8725,217.0123,21823.0
2018-06-05 14:55:00,248.37,248.39,248.29,248.35,7910.0,217.0123,217.0297,216.9424,216.9948,7910.0
2018-06-05 15:00:00,248.36,248.36,248.25,248.29,13017.0,217.0035,217.0035,216.9074,216.9424,13017.0
2018-06-05 15:05:00,248.31,248.35,248.26,248.28,9002.0,216.9598,216.9948,216.9161,216.9336,9002.0
2018-06-05 15:10:00,248.26,248.26,248.01,248.02,30259.0,216.9161,216.9161,216.6977,216.7064,30259.0
2018-06-05 15:15:00,248.04,248.1,248.03,248.1,19487.0,216.7239,216.7763,216.7152,216.7763,19487.0
2018-06-05 15:20:00,248.09,248.11,247.91,247.91,39164.0,216.7676,216.7851,216.6103,216.6103,39164.0
2018-06-05 15:25:00,247.92,248.02,247.89,248.0,17734.0,216.6191,216.7064,216.5929,216.689,17734.0
2018-06-05 15:30:00,248.0,248.04,247.95,248.0,13101.0,216.689,216.7239,216.6453,216.689,13101.0
2018-06-05 15:35:00,247.99,248.1,247.99,248.05,19494.0,216.6802,216.7763,216.6802,216.7327,19494.0
2018-06-05 15:40:00,248.05,248.05,247.93,247.96,98274.0,216.7327,216.7327,216.6278,216.654,98274.0
2018-06-05 15:45:00,247.95,248.2,247.94,248.19,29592.0,216.6453,216.8637,216.6365,216.855,29592.0
2018-06-05 15:50:00,248.18,248.19,248.06,248.12,101633.0,216.8462,216.855,216.7414,216.7938,101633.0
2018-06-05 15:55:00,248.12,248.19,248.03,248.11,197655.0,216.7938,216.855,216.7152,216.7851,197655.0
2018-06-06 09:30:00,249.24,249.24,249.0,249.16,116251.0,217.7724,217.7724,217.5627,217.7025,116251.0
2018-06-06 09:35:00,249.15,249.42,249.12,249.37,46710.0,217.6938,217.9297,217.6676,217.886,46710.0
2018-06-06 09:40:00,249.4,249.42,249.22,249.25,39996.0,217.9122,217.9297,217.7549,217.7812,39996.0
2018-06-06 09:45:00,249.2,249.33,249.07,249.07,31209.0,217.7375,217.8511,217.6239,217.6239,31209.0
2018-06-06 09:50:00,249.03,249.16,249.01,249.12,43867.0,217.5889,217.7025,217.5715,217.6676,43867.0
2018-06-06 09:55:00,249.12,249.15,248.9,248.95,302748.0,217.6676,217.6938,217.4753,217.519,302748.0
2018-06-06 10:00:00,249.0,249.01,248.67,248.69,54253.0,217.5627,217.5715,217.2744,217.2919,54253.0
2018-06-06 10:05:00,248.69,248.88,248.55,248.82,562413.0,217.2919,217.4579,217.1695,217.4054,562413.0
2018-06-06 10:10:00,248.82,249.04,248.8,249.04,29435.0,217.4054,217.5977,217.388,217.5977,29435.0
2018-06-06 10:15:00,249.03,249.08,248.9,248.91,13230.0,217.5889,217.6326,217.4753,217.4841,13230.0
2018-06-06 10:20:00,248.94,249.26,248.94,249.17,110483.0,217.5103,217.7899,217.5103,217.7113,110483.0
2018-06-06 10:25:00,249.19,249.25,249.12,249.12,21718.0,217.7287,217.7812,217.6676,217.6676,21718.0
2018-06-06 10:30:00,249.12,249.3,249.01,249.13,25907.0,217.6676,217.8248,217.5715,217.6763,25907.0
2018-06-06 10:35:00,249.11,249.22,249.11,249.19,8087.0,217.6588,217.7549,217.6588,217.7287,8087.0
2018-06-06 10:40:00,249.19,249.22,249.03,249.07,49806.0,217.7287,217.7549,217.5889,217.6239,49806.0
2018-06-06 10:45:00,249.05,249.05,248.85,248.94,41702.0,217.6064,217.6064,217.4317,217.5103,41702.0
2018-06-06 10:50:00,248.95,249.08,248.92,249.05,36882.0,217.519,217.6326,217.4928,217.6064,36882.0
2018-06-06 10:55:00,249.1,249.28,249.08,249.28,29681.0,217.6501,217.8074,217.6326,217.8074,29681.0
2018-06-06 11:00:00,249.25,249.5,249.24,249.5,42492.0,217.7812,217.9996,217.7724,217.9996,42492.0
2018-06-06 11:05:00,249.5,249.52,249.38,249.5,45888.0,217.9996,218.0171,217.8947,217.9996,45888.0
2018-06-06 11:10:00,249.5,249.56,249.45,249.54,31928.0,217.9996,218.052,217.9559,218.0345,31928.0
2018-06-06 11:15:00,249.54,249.7,249.41,249.6,54972.0,218.0345,218.1743,217.921,218.087,54972.0
2018-06-06 11:20:00,249.64,249.78,249.63,249.76,23495.0,218.1219,218.2442,218.1132,218.2268,23495.0
2018-06-06 11:25:00,249.77,249.88,249.74,249.85,21367.0,218.2355,218.3316,218.2093,218.3054,21367.0
2018-06-06 11:30:00,249.86,249.98,249.84,249.98,19685.0,218.3141,218.419,218.2967,218.419,19685.0
2018-06-06 11:35:00,249.96,250.06,249.94,249.95,37490.0,218.4015,218.4889,218.384,218.3928,37490.0
2018-06-06 11:40:00,249.94,250.09,249.94,250.09,26164.0,218.384,218.5151,218.384,218.5151,26164.0
2018-06-06 11:45:00,250.09,250.17,249.98,250.09,128232.0,218.5151,218.585,218.419,218.5151,128232.0
2018-06-06 11:50:00,250.08,250.12,249.98,250.0,20035.0,218.5064,218.5413,218.419,218.4365,20035.0
2018-06-06 11:55:00,250.02,250.4,249.99,250.37,32849.0,218.4539,218.786,218.4277,218.7597,32849.0
2018-06-06 12:00:00,250.38,250.48,250.27,250.35,102995.0,218.7685,218.8559,218.6724,218.7423,102995.0
2018-06-06 12:05:00,250.35,250.38,250.21,250.24,38986.0,218.7423,218.7685,218.62,218.6462,38986.0
2018-06-06 12:10:00,250.26,250.38,250.26,250.38,22194.0,218.6636,218.7685,218.6636,218.7685,22194.0
2018-06-06 12:15:00,250.38,250.46,250.28,250.46,13740.0,218.7685,218.8384,218.6811,218.8384,13740.0
2018-06-06 12:20:00,250.46,250.48,250.38,250.45,18930.0,218.8384,218.8559,218.7685,218.8296,18930.0
2018-06-06 12:25:00,250.44,250.46,250.35,250.44,18643.0,218.8209,218.8384,218.7423,218.8209,18643.0
2018-06-06 12:30:00,250.43,250.51,250.41,250.46,35393.0,218.8122,218.8821,218.7947,218.8384,35393.0
2018-06-06 12:35:00,250.42,250.42,250.31,250.33,22100.0,218.8034,218.8034,218.7073,218.7248,22100.0
2018-06-06 12:40:00,250.34,250.39,250.33,250.35,12615.0,218.7335,218.7772,218.7248,218.7423,12615.0
2018-06-06 12:45:00,250.32,250.36,250.28,250.28,14016.0,218.7161,218.751,218.6811,218.6811,14016.0
2018-06-06 12:50:00,250.26,250.33,250.23,250.33,8792.0,218.6636,218.7248,218.6374,218.7248,8792.0
2018-06-06 12:55:00,250.32,250.42,250.3,250.41,14522.0,218.7161,218.8034,218.6986,218.7947,14522.0
2018-06-06 13:00:00,250.42,250.43,250.36,250.39,8410.0,218.8034,218.8122,218.751,218.7772,8410.0
2018-06-06 13:05:00,250.39,250.44,250.38,250.41,9987.0,218.7772,218.8209,218.7685,218.7947,9987.0
2018-06-06 13:10:00,250.41,250.45,250.37,250.44,11661.0,218.7947,218.8296,218.7597,218.8209,11661.0
2018-06-06 13:15:00,250.44,250.47,250.36,250.36,10130.0,218.8209,218.8471,218.751,218.751,10130.0
2018-06-06 13:20:00,250.38,250.38,250.14,250.34,15393.0,218.7685,218.7685,218.5588,218.7335,15393.0
2018-06-06 13:25:00,250.33,250.38,250.3,250.36,13171.0,218.7248,218.7685,218.6986,218.751,13171.0
2018-06-06 13:30:00,250.37,250.38,250.31,250.36,8188.0,218.7597,218.7685,218.7073,218.751,8188.0
2018-06-06 13:35:00,250.35,250.39,250.35,250.38,4225.0,218.7423,218.7772,218.7423,218.7685,4225.0
2018-06-06 13:40:00,250.38,250.4,250.28,250.31,24173.0,218.7685,218.786,218.6811,218.7073,24173.0
2018-06-06 13:45:00,250.31,250.32,250.27,250.29,10795.0,218.7073,218.7161,218.6724,218.6898,10795.0
2018-06-06 13:50:00,250.29,250.32,250.25,250.25,12599.0,218.6898,218.7161,218.6549,218.6549,12599.0
2018-06-06 13:55:00,250.26,250.27,250.22,250.27,9510.0,218.6636,218.6724,218.6287,218.6724,9510.0
2018-06-06 14:00:00,250.28,250.32,250.25,250.32,7912.0,218.6811,218.7161,218.6549,218.7161,7912.0
2018-06-06 14:05:00,250.33,250.35,250.27,250.28,35696.0,218.7248,218.7423,218.6724,218.6811,35696.0
2018-06-06 14:10:00,250.27,250.34,250.21,250.22,31931.0,218.6724,218.7335,218.62,218.6287,31931.0
2018-06-06 14:15:00,250.23,250.36,250.2,250.2,33994.0,218.6374,218.751,218.6112,218.6112,33994.0
2018-06-06 14:20:00,250.22,250.31,250.22,250.31,12574.0,218.6287,218.7073,218.6287,218.7073,12574.0
2018-06-06 14:25:00,250.33,250.46,250.33,250.43,25022.0,218.7248,218.8384,218.7248,218.8122,25022.0
2018-06-06 14:30:00,250.46,250.5,250.42,250.49,24020.0,218.8384,218.8733,218.8034,218.8646,24020.0
2018-06-06 14:35:00,250.5,250.68,250.5,250.64,24213.0,218.8733,219.0306,218.8733,218.9957,24213.0
2018-06-06 14:40:00,250.67,250.92,250.67,250.89,88627.0,219.0219,219.2403,219.0219,219.2141,88627.0
2018-06-06 14:45:00,250.9,251.04,250.89,251.01,52621.0,219.2228,219.3452,219.2141,219.3189,52621.0
2018-06-06 14:50:00,251.03,251.03,250.9,250.91,22481.0,219.3364,219.3364,219.2228,219.2316,22481.0
2018-06-06 14:55:00,250.92,251.02,250.88,250.97,23895.0,219.2403,219.3277,219.2054,219.284,23895.0
2018-06-06 15:00:00,250.95,251.05,250.93,251.0,27329.0,219.2665,219.3539,219.249,219.3102,27329.0
2018-06-06 15:05:00,250.99,251.02,250.83,250.84,32595.0,219.3015,219.3277,219.1617,219.1704,32595.0
2018-06-06 15:10:00,250.82,250.95,250.81,250.91,18044.0,219.1529,219.2665,219.1442,219.2316,18044.0
2018-06-06 15:15:00,250.92,251.08,250.92,251.03,108674.0,219.2403,219.3801,219.2403,219.3364,108674.0
2018-06-06 15:20:00,251.03,251.09,251.02,251.03,19162.0,219.3364,219.3888,219.3277,219.3364,19162.0
2018-06-06 15:25:00,251.06,251.07,250.98,250.99,21869.0,219.3626,219.3714,219.2927,219.3015,21869.0
2018-06-06 15:30:00,250.99,251.04,250.92,251.0,31740.0,219.3015,219.3452,219.2403,219.3102,31740.0
2018-06-06 15:35:00,251.0,251.03,250.97,251.02,23064.0,219.3102,219.3364,219.284,219.3277,23064.0
2018-06-06 15:40:00,251.02,251.13,251.02,251.09,33308.0,219.3277,219.4238,219.3277,219.3888,33308.0
2018-06-06 15:45:00,251.09,251.15,250.98,251.14,53523.0,219.3888,219.4413,219.2927,219.4325,53523.0
2018-06-06 15:50:00,251.16,251.21,251.12,251.2,122110.0,219.45,219.4937,219.4151,219.485,122110.0
2018-06-06 15:55:00,251.22,251.53,251.18,251.53,331758.0,219.5024,219.7733,219.4675,219.7733,331758.0
2018-06-07 09:30:00,252.21,252.52,252.07,252.3,246314.0,220.3674,220.6383,220.2451,220.4461,246314.0
2018-06-07 09:35:00,252.28,252.34,252.05,252.23,379219.0,220.4286,220.481,220.2276,220.3849,379219.0
2018-06-07 09:40:00,252.2,252.45,252.12,252.45,49062.0,220.3587,220.5771,220.2888,220.5771,49062.0
2018-06-07 09:45:00,252.49,252.79,252.47,252.76,73377.0,220.6121,220.8742,220.5946,220.848,73377.0
2018-06-07 09:50:00,252.77,252.8,252.61,252.61,41380.0,220.8567,220.883,220.7169,220.7169,41380.0
2018-06-07 09:55:00,252.64,252.71,252.51,252.63,24060.0,220.7432,220.8043,220.6296,220.7344,24060.0
2018-06-07 10:00:00,252.63,252.9,252.61,252.84,28476.0,220.7344,220.9703,220.7169,220.9179,28476.0
2018-06-07 10:05:00,252.85,252.93,252.55,252.64,80850.0,220.9266,220.9965,220.6645,220.7432,80850.0
2018-06-07 10:10:00,252.64,252.68,252.38,252.57,61936.0,220.7432,220.7781,220.516,220.682,61936.0
2018-06-07 10:15:00,252.58,252.74,252.56,252.72,46981.0,220.6907,220.8305,220.6733,220.8131,46981.0
2018-06-07 10:20:00,252.7,252.72,252.46,252.51,57641.0,220.7956,220.8131,220.5859,220.6296,57641.0
2018-06-07 10:25:00,252.54,252.62,252.52,252.53,22493.0,220.6558,220.7257,220.6383,220.647,22493.0
2018-06-07 10:30:00,252.53,252.55,252.33,252.38,31446.0,220.647,220.6645,220.4723,220.516,31446.0
2018-06-07 10:35:00,252.41,252.45,252.12,252.35,98802.0,220.5422,220.5771,220.2888,220.4898,98802.0
2018-06-07 10:40:00,252.34,252.55,252.31,252.5,52049.0,220.481,220.6645,220.4548,220.6208,52049.0
2018-06-07 10:45:00,252.5,252.6,252.33,252.54,57935.0,220.6208,220.7082,220.4723,220.6558,57935.0
2018-06-07 10:50:00,252.51,252.57,252.43,252.57,27032.0,220.6296,220.682,220.5597,220.682,27032.0
2018-06-07 10:55:00,252.57,252.81,252.57,252.71,26014.0,220.682,220.8917,220.682,220.8043,26014.0
2018-06-07 11:00:00,252.76,252.83,252.65,252.71,22727.0,220.848,220.9092,220.7519,220.8043,22727.0
2018-06-07 11:05:00,252.75,252.81,252.56,252.79,19886.0,220.8393,220.8917,220.6733,220.8742,19886.0
2018-06-07 11:10:00,252.78,253.37,252.77,253.23,70371.0,220.8655,221.381,220.8567,221.2587,70371.0
2018-06-07 11:15:00,253.22,253.23,252.98,253.06,28361.0,221.2499,221.2587,221.0402,221.1101,28361.0
2018-06-07 11:20:00,253.05,253.05,252.95,252.95,41406.0,221.1014,221.1014,221.014,221.014,41406.0
2018-06-07 11:25:00,252.96,253.04,252.77,252.89,51432.0,221.0228,221.0927,220.8567,220.9616,51432.0
2018-06-07 11:30:00,252.9,252.94,252.72,252.83,45876.0,220.9703,221.0053,220.8131,220.9092,45876.0
2018-06-07 11:35:00,252.81,253.02,252.79,253.02,33789.0,220.8917,221.0752,220.8742,221.0752,33789.0
2018-06-07 11:40:00,253.05,253.17,252.93,252.98,67476.0,221.1014,221.2062,220.9965,221.0402,67476.0
2018-06-07 11:45:00,252.96,252.97,252.75,252.75,59818.0,221.0228,221.0315,220.8393,220.8393,59818.0
2018-06-07 11:50:00,252.75,252.76,252.65,252.73,37255.0,220.8393,220.848,220.7519,220.8218,37255.0
2018-06-07 11:55:00,252.74,252.95,252.71,252.87,35246.0,220.8305,221.014,220.8043,220.9441,35246.0
2018-06-07 12:00:00,252.86,252.99,252.85,252.91,22302.0,220.9354,221.049,220.9266,220.9791,22302.0
2018-06-07 12:05:00,252.99,253.06,252.89,252.96,26967.0,221.049,221.1101,220.9616,221.0228,26967.0
2018-06-07 12:10:00,252.95,253.13,252.95,253.06,27739.0,221.014,221.1713,221.014,221.1101,27739.0
2018-06-07 12:15:00,253.05,253.11,252.97,253.06,17959.0,221.1014,221.1538,221.0315,221.1101,17959.0
2018-06-07 12:20:00,253.05,253.09,252.93,253.09,13307.0,221.1014,221.1363,220.9965,221.1363,13307.0
2018-06-07 12:25:00,253.11,253.17,253.02,253.03,40857.0,221.1538,221.2062,221.0752,221.0839,40857.0
2018-06-07 12:30:00,253.03,253.03,252.66,252.69,53323.0,221.0839,221.0839,220.7606,220.7868,53323.0
2018-06-07 12:35:00,252.73,252.8,252.68,252.78,29345.0,220.8218,220.883,220.7781,220.8655,29345.0
2018-06-07 12:40:00,252.8,252.86,252.7,252.75,15779.0,220.883,220.9354,220.7956,220.8393,15779.0
2018-06-07 12:45:00,252.74,252.8,252.51,252.58,29447.0,220.8305,220.883,220.6296,220.6907,29447.0
2018-06-07 12:50:00,252.55,252.7,252.52,252.69,9666.0,220.6645,220.7956,220.6383,220.7868,9666.0
2018-06-07 12:55:00,252.69,252.73,252.53,252.71,26113.0,220.7868,220.8218,220.647,220.8043,26113.0
2018-06-07 13:00:00,252.72,252.73,252.62,252.7,6935.0,220.8131,220.8218,220.7257,220.7956,6935.0
2018-06-07 13:05:00,252.7,252.71,252.58,252.58,24508.0,220.7956,220.8043,220.6907,220.6907,24508.0
2018-06-07 13:10:00,252.58,252.7,252.48,252.54,12780.0,220.6907,220.7956,220.6034,220.6558,12780.0
2018-06-07 13:15:00,252.55,252.59,252.25,252.41,31240.0,220.6645,220.6995,220.4024,220.5422,31240.0
2018-06-07 13:20:00,252.41,252.62,252.4,252.55,23061.0,220.5422,220.7257,220.5335,220.6645,23061.0
2018-06-07 13:25:00,252.58,252.64,252.31,252.34,17479.0,220.6907,220.7432,220.4548,220.481,17479.0
2018-06-07 13:30:00,252.33,252.52,252.27,252.47,40054.0,220.4723,220.6383,220.4199,220.5946,40054.0
2018-06-07 13:35:00,252.45,252.45,251.95,252.05,125259.0,220.5771,220.5771,220.1403,220.2276,125259.0
2018-06-07 13:40:00,252.03,252.24,251.91,252.18,85311.0,220.2102,220.3937,220.1053,220.3412,85311.0
2018-06-07 13:45:00,252.13,252.55,252.11,252.54,104169.0,220.2975,220.6645,220.2801,220.6558,104169.0
2018-06-07 13:50:00,252.53,252.53,252.1,252.17,29800.0,220.647,220.647,220.2713,220.3325,29800.0
2018-06-07 13:55:00,252.11,252.22,251.91,251.92,29297.0,220.2801,220.3762,220.1053,220.1141,29297.0
2018-06-07 14:00:00,251.96,252.12,251.74,252.11,66334.0,220.149,220.2888,219.9568,220.2801,66334.0
2018-06-07 14:05:00,252.07,252.2,251.94,252.12,60551.0,220.2451,220.3587,220.1315,220.2888,60551.0
2018-06-07 14:10:00,252.11,252.27,251.96,252.21,53585.0,220.2801,220.4199,220.149,220.3674,53585.0
2018-06-07 14:15:00,252.22,252.33,252.06,252.24,38396.0,220.3762,220.4723,220.2364,220.3937,38396.0
2018-06-07 14:20:00,252.22,252.29,252.08,252.29,18100.0,220.3762,220.4373,220.2539,220.4373,18100.0
2018-06-07 14:25:00,252.3,252.3,252.09,252.25,20949.0,220.4461,220.4461,220.2626,220.4024,20949.0
2018-06-07 14:30:00,252.25,252.4,252.22,252.36,17657.0,220.4024,220.5335,220.3762,220.4985,17657.0
2018-06-07 14:35:00,252.43,252.56,252.38,252.5,23690.0,220.5597,220.6733,220.516,220.6208,23690.0
2018-06-07 14:40:00,252.43,252.46,252.32,252.32,29583.0,220.5597,220.5859,220.4636,220.4636,29583.0
2018-06-07 14:45:00,252.37,252.6,252.31,252.59,20213.0,220.5072,220.7082,220.4548,220.6995,20213.0
2018-06-07 14:50:00,252.57,252.63,252.48,252.5,23062.0,220.682,220.7344,220.6034,220.6208,23062.0
2018-06-07 14:55:00,252.52,252.52,252.37,252.4,15749.0,220.6383,220.6383,220.5072,220.5335,15749.0
2018-06-07 15:00:00,252.43,252.46,252.26,252.37,13299.0,220.5597,220.5859,220.4111,220.5072,13299.0
2018-06-07 15:05:00,252.37,252.39,252.05,252.05,27250.0,220.5072,220.5247,220.2276,220.2276,27250.0
2018-06-07 15:10:00,252.04,252.19,252.0,252.14,58861.0,220.2189,220.35,220.184,220.3063,58861.0
2018-06-07 15:15:00,252.12,252.2,252.08,252.19,14976.0,220.2888,220.3587,220.2539,220.35,14976.0
2018-06-07 15:20:00,252.21,252.51,252.21,252.51,18160.0,220.3674,220.6296,220.3674,220.6296,18160.0
2018-06-07 15:25:00,252.59,252.64,252.45,252.5,39519.0,220.6995,220.7432,220.5771,220.6208,39519.0
2018-06-07 15:30:00,252.53,252.56,252.39,252.46,28360.0,220.647,220.6733,220.5247,220.5859,28360.0
2018-06-07 15:35:00,252.47,252.64,252.45,252.62,39151.0,220.5946,220.7432,220.5771,220.7257,39151.0
2018-06-07 15:40:00,252.61,252.71,252.47,252.48,94411.0,220.7169,220.8043,220.5946,220.6034,94411.0
2018-06-07 15:45:00,252.47,252.5,252.28,252.33,92768.0,220.5946,220.6208,220.4286,220.4723,92768.0
2018-06-07 15:50:00,252.35,252.67,252.33,252.6,121329.0,220.4898,220.7694,220.4723,220.7082,121329.0
2018-06-07 15:55:00,252.6,252.65,252.4,252.51,154204.0,220.7082,220.7519,220.5335,220.6296,154204.0
2018-06-08 09:30:00,251.96,252.44,251.96,252.07,178982.0,220.149,220.5684,220.149,220.2451,178982.0
2018-06-08 09:35:00,252.12,252.31,251.96,252.23,41924.0,220.2888,220.4548,220.149,220.3849,41924.0
2018-06-08 09:40:00,252.18,252.26,251.89,252.06,43456.0,220.3412,220.4111,220.0878,220.2364,43456.0
2018-06-08 09:45:00,252.12,252.16,251.83,251.95,77383.0,220.2888,220.3238,220.0354,220.1403,77383.0
2018-06-08 09:50:00,251.94,252.08,251.76,252.07,48088.0,220.1315,220.2539,219.9743,220.2451,48088.0
2018-06-08 09:55:00,252.06,252.33,251.96,252.28,36346.0,220.2364,220.4723,220.149,220.4286,36346.0
2018-06-08 10:00:00,252.28,252.32,252.1,252.13,44795.0,220.4286,220.4636,220.2713,220.2975,44795.0
2018-06-08 10:05:00,252.16,252.24,252.1,252.22,40255.0,220.3238,220.3937,220.2713,220.3762,40255.0
2018-06-08 10:10:00,252.22,252.36,252.16,252.27,65461.0,220.3762,220.4985,220.3238,220.4199,65461.0
2018-06-08 10:15:00,252.26,252.39,252.15,252.37,31283.0,220.4111,220.5247,220.315,220.5072,31283.0
2018-06-08 10:20:00,252.34,252.56,252.3,252.41,31213.0,220.481,220.6733,220.4461,220.5422,31213.0
2018-06-08 10:25:00,252.4,252.57,252.37,252.4,68014.0,220.5335,220.682,220.5072,220.5335,68014.0
2018-06-08 10:30:00,252.36,252.49,252.18,252.24,26787.0,220.4985,220.6121,220.3412,220.3937,26787.0
2018-06-08 10:35:00,252.27,252.33,252.05,252.08,11210.0,220.4199,220.4723,220.2276,220.2539,11210.0
2018-06-08 10:40:00,252.09,252.2,252.05,252.17,14380.0,220.2626,220.3587,220.2276,220.3325,14380.0
2018-06-08 10:45:00,252.15,252.28,252.13,252.23,22482.0,220.315,220.4286,220.2975,220.3849,22482.0
2018-06-08 10:50:00,252.26,252.64,252.25,252.58,93005.0,220.4111,220.7432,220.4024,220.6907,93005.0
2018-06-08 10:55:00,252.65,252.77,252.55,252.57,20630.0,220.7519,220.8567,220.6645,220.682,20630.0
2018-06-08 11:00:00,252.54,252.54,252.34,252.35,29230.0,220.6558,220.6558,220.481,220.4898,29230.0
2018-06-08 11:05:00,252.44,252.65,252.43,252.63,29328.0,220.5684,220.7519,220.5597,220.7344,29328.0
2018-06-08 11:10:00,252.65,252.69,252.59,252.67,23512.0,220.7519,220.7868,220.6995,220.7694,23512.0
2018-06-08 11:15:00,252.67,252.73,252.55,252.58,19216.0,220.7694,220.8218,220.6645,220.6907,19216.0
2018-06-08 11:20:00,252.54,252.55,252.41,252.53,7159.0,220.6558,220.6645,220.5422,220.647,7159.0
2018-06-08 11:25:00,252.5,252.55,252.42,252.5,13050.0,220.6208,220.6645,220.5509,220.6208,13050.0
2018-06-08 11:30:00,252.51,252.52,252.12,252.25,110054.0,220.6296,220.6383,220.2888,220.4024,110054.0
2018-06-08 11:35:00,252.29,252.39,252.25,252.32,27494.0,220.4373,220.5247,220.4024,220.4636,27494.0
2018-06-08 11:40:00,252.33,252.49,252.32,252.48,46491.0,220.4723,220.6121,220.4636,220.6034,46491.0
2018-06-08 11:45:00,252.51,252.57,252.33,252.52,52616.0,220.6296,220.682,220.4723,220.6383,52616.0
2018-06-08 11:50:00,252.53,252.59,252.41,252.59,29649.0,220.647,220.6995,220.5422,220.6995,29649.0
2018-06-08 11:55:00,252.59,252.67,252.51,252.58,35245.0,220.6995,220.7694,220.6296,220.6907,35245.0
2018-06-08 12:00:00,252.64,252.78,252.6,252.7,27853.0,220.7432,220.8655,220.7082,220.7956,27853.0
2018-06-08 12:05:00,252.7,252.74,252.58,252.74,25743.0,220.7956,220.8305,220.6907,220.8305,25743.0
2018-06-08 12:10:00,252.72,252.81,252.68,252.81,17886.0,220.8131,220.8917,220.7781,220.8917,17886.0
2018-06-08 12:15:00,252.81,252.95,252.79,252.85,27077.0,220.8917,221.014,220.8742,220.9266,27077.0
2018-06-08 12:20:00,252.88,252.99,252.86,252.99,32726.0,220.9529,221.049,220.9354,221.049,32726.0
2018-06-08 12:25:00,252.96,253.17,252.91,253.14,58558.0,221.0228,221.2062,220.9791,221.18,58558.0
2018-06-08 12:30:00,253.13,253.37,253.13,253.33,43521.0,221.1713,221.381,221.1713,221.346,43521.0
2018-06-08 12:35:00,253.32,253.34,253.11,253.11,18938.0,221.3373,221.3548,221.1538,221.1538,18938.0
2018-06-08 12:40:00,253.11,253.24,253.11,253.19,32601.0,221.1538,221.2674,221.1538,221.2237,32601.0
2018-06-08 12:45:00,253.2,253.22,253.09,253.13,22343.0,221.2325,221.2499,221.1363,221.1713,22343.0
2018-06-08 12:50:00,253.14,253.21,253.11,253.11,11474.0,221.18,221.2412,221.1538,221.1538,11474.0
2018-06-08 12:55:00,253.12,253.14,253.05,253.12,17568.0,221.1626,221.18,221.1014,221.1626,17568.0
2018-06-08 13:00:00,253.11,253.12,252.95,252.95,23395.0,221.1538,221.1626,221.014,221.014,23395.0
2018-06-08 13:05:00,252.96,252.98,252.87,252.92,24661.0,221.0228,221.0402,220.9441,220.9878,24661.0
2018-06-08 13:10:00,252.94,253.01,252.89,252.98,20774.0,221.0053,221.0664,220.9616,221.0402,20774.0
2018-06-08 13:15:00,252.97,252.99,252.88,252.92,7950.0,221.0315,221.049,220.9529,220.9878,7950.0
2018-06-08 13:20:00,252.92,252.95,252.88,252.9,23368.0,220.9878,221.014,220.9529,220.9703,23368.0
2018-06-08 13:25:00,252.9,253.04,252.9,253.04,10507.0,220.9703,221.0927,220.9703,221.0927,10507.0
2018-06-08 13:30:00,253.05,253.08,252.92,253.07,7327.0,221.1014,221.1276,220.9878,221.1189,7327.0
2018-06-08 13:35:00,253.06,253.07,252.87,252.93,24443.0,221.1101,221.1189,220.9441,220.9965,24443.0
2018-06-08 13:40:00,252.94,253.02,252.91,252.93,14834.0,221.0053,221.0752,220.9791,220.9965,14834.0
2018-06-08 13:45:00,252.97,253.08,252.92,252.94,22081.0,221.0315,221.1276,220.9878,221.0053,22081.0
2018-06-08 13:50:00,252.96,253.03,252.68,252.88,160086.0,221.0228,221.0839,220.7781,220.9529,160086.0
2018-06-08 13:55:00,252.89,252.93,252.82,252.88,12334.0,220.9616,220.9965,220.9004,220.9529,12334.0
2018-06-08 14:00:00,252.9,252.97,252.88,252.89,18323.0,220.9703,221.0315,220.9529,220.9616,18323.0
2018-06-08 14:05:00,252.92,252.95,252.87,252.91,10270.0,220.9878,221.014,220.9441,220.9791,10270.0
2018-06-08 14:10:00,252.92,253.17,252.92,253.15,46966.0,220.9878,221.2062,220.9878,221.1888,46966.0
2018-06-08 14:15:00,253.16,253.17,253.07,253.07,12759.0,221.1975,221.2062,221.1189,221.1189,12759.0
2018-06-08 14:20:00,253.06,253.07,252.96,252.99,26206.0,221.1101,221.1189,221.0228,221.049,26206.0
2018-06-08 14:25:00,252.99,253.05,252.96,252.98,8436.0,221.049,221.1014,221.0228,221.0402,8436.0
2018-06-08 14:30:00,252.97,253.02,252.94,252.98,13224.0,221.0315,221.0752,221.0053,221.0402,13224.0
2018-06-08 14:35:00,252.98,253.01,252.9,252.98,11251.0,221.0402,221.0664,220.9703,221.0402,11251.0
2018-06-08 14:40:00,253.02,253.16,253.02,253.1,22500.0,221.0752,221.1975,221.0752,221.1451,22500.0
2018-06-08 14:45:00,253.11,253.15,253.08,253.08,18380.0,221.1538,221.1888,221.1276,221.1276,18380.0
2018-06-08 14:50:00,253.09,253.19,253.07,253.12,41066.0,221.1363,221.2237,221.1189,221.1626,41066.0
2018-06-08 14:55:00,253.12,253.15,253.0,253.0,18445.0,221.1626,221.1888,221.0577,221.0577,18445.0
2018-06-08 15:00:00,253.0,253.03,252.91,252.91,13725.0,221.0577,221.0839,220.9791,220.9791,13725.0
2018-06-08 15:05:00,252.97,253.0,252.9,252.93,14898.0,221.0315,221.0577,220.9703,220.9965,14898.0
2018-06-08 15:10:00,252.92,253.09,252.92,253.05,14040.0,220.9878,221.1363,220.9878,221.1014,14040.0
2018-06-08 15:15:00,253.06,253.07,252.81,252.86,45199.0,221.1101,221.1189,220.8917,220.9354,45199.0
2018-06-08 15:20:00,252.87,253.08,252.87,253.04,26632.0,220.9441,221.1276,220.9441,221.0927,26632.0
2018-06-08 15:25:00,253.04,253.07,252.95,253.05,26405.0,221.0927,221.1189,221.014,221.1014,26405.0
2018-06-08 15:30:00,253.06,253.13,253.01,253.06,19774.0,221.1101,221.1713,221.0664,221.1101,19774.0
2018-06-08 15:35:00,253.05,253.13,253.03,253.1,29434.0,221.1014,221.1713,221.0839,221.1451,29434.0
2018-06-08 15:40:00,253.1,253.13,253.0,253.05,53813.0,221.1451,221.1713,221.0577,221.1014,53813.0
2018-06-08 15:45:00,253.05,253.16,252.99,253.06,50028.0,221.1014,221.1975,221.049,221.1101,50028.0
2018-06-08 15:50:00,253.08,253.36,253.08,253.32,78407.0,221.1276,221.3722,221.1276,221.3373,78407.0
2018-06-08 15:55:00,253.31,253.41,253.12,253.24,349285.0,221.3286,221.4159,221.1626,221.2674,349285.0
2018-06-11 09:30:00,253.62,253.67,253.34,253.56,200542.0,221.5994,221.6431,221.3548,221.547,200542.0
2018-06-11 09:35:00,253.56,253.73,253.54,253.67,70805.0,221.547,221.6955,221.5295,221.6431,70805.0
2018-06-11 09:40:00,253.67,253.84,253.64,253.7,89234.0,221.6431,221.7916,221.6169,221.6693,89234.0
2018-06-11 09:45:00,253.7,253.71,253.5,253.57,86057.0,221.6693,221.6781,221.4946,221.5557,86057.0
2018-06-11 09:50:00,253.58,253.58,253.41,253.42,25820.0,221.5645,221.5645,221.4159,221.4247,25820.0
2018-06-11 09:55:00,253.42,253.44,253.12,253.18,112854.0,221.4247,221.4421,221.1626,221.215,112854.0
2018-06-11 10:00:00,253.19,253.26,253.12,253.12,54812.0,221.2237,221.2849,221.1626,221.1626,54812.0
2018-06-11 10:05:00,253.14,253.53,253.12,253.37,68979.0,221.18,221.5208,221.1626,221.381,68979.0
2018-06-11 10:10:00,253.4,253.63,253.37,253.48,35144.0,221.4072,221.6082,221.381,221.4771,35144.0
2018-06-11 10:15:00,253.53,253.53,253.29,253.42,66889.0,221.5208,221.5208,221.3111,221.4247,66889.0
2018-06-11 10:20:00,253.43,253.58,253.33,253.54,28821.0,221.4334,221.5645,221.346,221.5295,28821.0
2018-06-11 10:25:00,253.55,253.64,253.51,253.53,38264.0,221.5383,221.6169,221.5033,221.5208,38264.0
2018-06-11 10:30:00,253.52,253.66,253.45,253.55,38117.0,221.512,221.6344,221.4509,221.5383,38117.0
2018-06-11 10:35:00,253.55,253.55,253.33,253.33,26199.0,221.5383,221.5383,221.346,221.346,26199.0
2018-06-11 10:40:00,253.32,253.43,253.23,253.36,46547.0,221.3373,221.4334,221.2587,221.3722,46547.0
2018-06-11 10:45:00,253.34,253.43,253.26,253.29,40590.0,221.3548,221.4334,221.2849,221.3111,40590.0
2018-06-11 10:50:00,253.28,253.38,253.22,253.24,44376.0,221.3023,221.3897,221.2499,221.2674,44376.0
2018-06-11 10:55:00,253.23,253.26,253.15,253.17,57565.0,221.2587,221.2849,221.1888,221.2062,57565.0
2018-06-11 11:00:00,253.19,253.31,253.1,253.15,60641.0,221.2237,221.3286,221.1451,221.1888,60641.0
2018-06-11 11:05:00,253.13,253.24,253.02,253.15,64151.0,221.1713,221.2674,221.0752,221.1888,64151.0
2018-06-11 11:10:00,253.15,253.15,253.03,253.15,70959.0,221.1888,221.1888,221.0839,221.1888,70959.0
2018-06-11 11:15:00,253.15,253.24,253.09,253.21,27958.0,221.1888,221.2674,221.1363,221.2412,27958.0
2018-06-11 11:20:00,253.22,253.4,253.18,253.4,23129.0,221.2499,221.4072,221.215,221.4072,23129.0
2018-06-11 11:25:00,253.39,253.39,253.27,253.29,21444.0,221.3985,221.3985,221.2936,221.3111,21444.0
2018-06-11 11:30:00,253.3,253.33,253.24,253.29,18082.0,221.3198,221.346,221.2674,221.3111,18082.0
2018-06-11 11:35:00,253.33,253.46,253.31,253.46,37349.0,221.346,221.4596,221.3286,221.4596,37349.0
2018-06-11 11:40:00,253.49,253.73,253.48,253.71,78512.0,221.4858,221.6955,221.4771,221.6781,78512.0
2018-06-11 11:45:00,253.72,253.77,253.63,253.66,31800.0,221.6868,221.7305,221.6082,221.6344,31800.0
2018-06-11 11:50:00,253.67,253.77,253.66,253.71,33664.0,221.6431,221.7305,221.6344,221.6781,33664.0
2018-06-11 11:55:00,253.71,253.77,253.63,253.71,35114.0,221.6781,221.7305,221.6082,221.6781,35114.0
2018-06-11 12:00:00,253.74,253.78,253.67,253.67,18749.0,221.7043,221.7392,221.6431,221.6431,18749.0
2018-06-11 12:05:00,253.67,253.75,253.6,253.74,67675.0,221.6431,221.713,221.5819,221.7043,67675.0
2018-06-11 12:10:00,253.76,253.8,253.71,253.74,35637.0,221.7217,221.7567,221.6781,221.7043,35637.0
2018-06-11 12:15:00,253.78,253.95,253.73,253.9,56964.0,221.7392,221.8878,221.6955,221.8441,56964.0
2018-06-11 12:20:00,253.89,253.93,253.86,253.88,36136.0,221.8353,221.8703,221.8091,221.8266,36136.0
2018-06-11 12:25:00,253.88,253.92,253.81,253.9,59579.0,221.8266,221.8615,221.7654,221.8441,59579.0
2018-06-11 12:30:00,253.91,253.96,253.83,253.92,38229.0,221.8528,221.8965,221.7829,221.8615,38229.0
2018-06-11 12:35:00,253.91,253.93,253.86,253.91,12102.0,221.8528,221.8703,221.8091,221.8528,12102.0
2018-06-11 12:40:00,253.9,253.93,253.85,253.87,15986.0,221.8441,221.8703,221.8004,221.8179,15986.0
2018-06-11 12:45:00,253.87,253.99,253.84,253.96,29828.0,221.8179,221.9227,221.7916,221.8965,29828.0
2018-06-11 12:50:00,253.96,254.13,253.93,254.07,103315.0,221.8965,222.045,221.8703,221.9926,103315.0
2018-06-11 12:55:00,254.08,254.09,254.01,254.01,28509.0,222.0013,222.0101,221.9402,221.9402,28509.0
2018-06-11 13:00:00,254.06,254.1,253.92,253.98,75258.0,221.9839,222.0188,221.8615,221.914,75258.0
2018-06-11 13:05:00,253.96,254.07,253.94,254.07,19970.0,221.8965,221.9926,221.879,221.9926,19970.0
2018-06-11 13:10:00,254.08,254.16,254.07,254.16,24804.0,222.0013,222.0712,221.9926,222.0712,24804.0
2018-06-11 13:15:00,254.14,254.15,254.03,254.04,17100.0,222.0538,222.0625,221.9577,221.9664,17100.0
2018-06-11 13:20:00,254.05,254.1,254.0,254.01,39522.0,221.9751,222.0188,221.9314,221.9402,39522.0
2018-06-11 13:25:00,254.01,254.05,253.97,253.98,82775.0,221.9402,221.9751,221.9052,221.914,82775.0
2018-06-11 13:30:00,254.0,254.03,253.96,253.98,10416.0,221.9314,221.9577,221.8965,221.914,10416.0
2018-06-11 13:35:00,254.01,254.04,253.97,254.02,22938.0,221.9402,221.9664,221.9052,221.9489,22938.0
2018-06-11 13:40:00,254.03,254.06,253.95,253.99,27517.0,221.9577,221.9839,221.8878,221.9227,27517.0
2018-06-11 13:45:00,253.99,254.0,253.86,253.9,82508.0,221.9227,221.9314,221.8091,221.8441,82508.0
2018-06-11 13:50:00,253.91,253.91,253.82,253.82,25499.0,221.8528,221.8528,221.7742,221.7742,25499.0
2018-06-11 13:55:00,253.83,253.93,253.81,253.93,31551.0,221.7829,221.8703,221.7654,221.8703,31551.0
2018-06-11 14:00:00,253.91,253.94,253.82,253.83,16822.0,221.8528,221.879,221.7742,221.7829,16822.0
2018-06-11 14:05:00,253.84,253.85,253.75,253.78,40116.0,221.7916,221.8004,221.713,221.7392,40116.0
2018-06-11 14:10:00,253.8,253.82,253.78,253.78,19876.0,221.7567,221.7742,221.7392,221.7392,19876.0
2018-06-11 14:15:00,253.8,253.86,253.78,253.83,15496.0,221.7567,221.8091,221.7392,221.7829,15496.0
2018-06-11 14:20:00,253.84,253.89,253.82,253.89,14629.0,221.7916,221.8353,221.7742,221.8353,14629.0
2018-06-11 14:25:00,253.9,253.9,253.81,253.82,9291.0,221.8441,221.8441,221.7654,221.7742,9291.0
2018-06-11 14:30:00,253.83,253.84,253.73,253.74,38435.0,221.7829,221.7916,221.6955,221.7043,38435.0
2018-06-11 14:35:00,253.73,253.76,253.71,253.73,13473.0,221.6955,221.7217,221.6781,221.6955,13473.0
2018-06-11 14:40:00,253.73,253.75,253.68,253.7,10876.0,221.6955,221.713,221.6518,221.6693,10876.0
2018-06-11 14:45:00,253.69,253.72,253.65,253.72,12931.0,221.6606,221.6868,221.6256,221.6868,12931.0
2018-06-11 14:50:00,253.75,253.76,253.66,253.7,20373.0,221.713,221.7217,221.6344,221.6693,20373.0
2018-06-11 14:55:00,253.7,253.81,253.69,253.79,10841.0,221.6693,221.7654,221.6606,221.748,10841.0
2018-06-11 15:00:00,253.83,253.86,253.82,253.86,10844.0,221.7829,221.8091,221.7742,221.8091,10844.0
2018-06-11 15:05:00,253.86,253.97,253.85,253.96,142140.0,221.8091,221.9052,221.8004,221.8965,142140.0
2018-06-11 15:10:00,253.96,253.99,253.92,253.92,20202.0,221.8965,221.9227,221.8615,221.8615,20202.0
2018-06-11 15:15:00,253.92,253.96,253.9,253.91,22195.0,221.8615,221.8965,221.8441,221.8528,22195.0
2018-06-11 15:20:00,253.92,253.99,253.91,253.96,13535.0,221.8615,221.9227,221.8528,221.8965,13535.0
2018-06-11 15:25:00,253.96,253.99,253.93,253.94,29643.0,221.8965,221.9227,221.8703,221.879,29643.0
2018-06-11 15:30:00,253.95,253.96,253.9,253.95,51004.0,221.8878,221.8965,221.8441,221.8878,51004.0
2018-06-11 15:35:00,253.95,253.95,253.81,253.84,32950.0,221.8878,221.8878,221.7654,221.7916,32950.0
2018-06-11 15:40:00,253.83,253.83,253.76,253.76,41579.0,221.7829,221.7829,221.7217,221.7217,41579.0
2018-06-11 15:45:00,253.76,253.93,253.75,253.92,74062.0,221.7217,221.8703,221.713,221.8615,74062.0
2018-06-11 15:50:00,253.92,253.92,253.6,253.6,173642.0,221.8615,221.8615,221.5819,221.5819,173642.0
2018-06-11 15:55:00,253.6,253.69,253.25,253.39,268257.0,221.5819,221.6606,221.2761,221.3985,268257.0
2018-06-12 09:30:00,253.74,253.77,253.54,253.66,85685.0,221.7043,221.7305,221.5295,221.6344,85685.0
2018-06-12 09:35:00,253.66,253.7,253.35,253.39,102367.0,221.6344,221.6693,221.3635,221.3985,102367.0
2018-06-12 09:40:00,253.38,253.44,253.2,253.24,73170.0,221.3897,221.4421,221.2325,221.2674,73170.0
2018-06-12 09:45:00,253.27,253.33,253.12,253.19,32526.0,221.2936,221.346,221.1626,221.2237,32526.0
2018-06-12 09:50:00,253.2,253.2,253.0,253.12,31350.0,221.2325,221.2325,221.0577,221.1626,31350.0
2018-06-12 09:55:00,253.12,253.15,253.03,253.14,40898.0,221.1626,221.1888,221.0839,221.18,40898.0
2018-06-12 10:00:00,253.15,253.34,253.08,253.32,45726.0,221.1888,221.3548,221.1276,221.3373,45726.0
2018-06-12 10:05:00,253.3,253.33,253.26,253.28,13485.0,221.3198,221.346,221.2849,221.3023,13485.0
2018-06-12 10:10:00,253.28,253.37,253.27,253.34,32802.0,221.3023,221.381,221.2936,221.3548,32802.0
2018-06-12 10:15:00,253.37,253.41,253.18,253.21,93323.0,221.381,221.4159,221.215,221.2412,93323.0
2018-06-12 10:20:00,253.2,253.22,253.09,253.17,15049.0,221.2325,221.2499,221.1363,221.2062,15049.0
2018-06-12 10:25:00,253.15,253.15,253.06,253.12,16616.0,221.1888,221.1888,221.1101,221.1626,16616.0
2018-06-12 10:30:00,253.1,253.22,253.1,253.13,27526.0,221.1451,221.2499,221.1451,221.1713,27526.0
2018-06-12 10:35:00,253.17,253.18,252.98,253.05,74920.0,221.2062,221.215,221.0402,221.1014,74920.0
2018-06-12 10:40:00,253.05,253.28,253.04,253.2,50633.0,221.1014,221.3023,221.0927,221.2325,50633.0
2018-06-12 10:45:00,253.2,253.25,253.11,253.2,33711.0,221.2325,221.2761,221.1538,221.2325,33711.0
2018-06-12 10:50:00,253.24,253.29,253.13,253.2,49122.0,221.2674,221.3111,221.1713,221.2325,49122.0
2018-06-12 10:55:00,253.19,253.36,253.11,253.36,20694.0,221.2237,221.3722,221.1538,221.3722,20694.0
2018-06-12 11:00:00,253.4,253.4,253.27,253.3,28600.0,221.4072,221.4072,221.2936,221.3198,28600.0
2018-06-12 11:05:00,253.29,253.42,253.27,253.3,20703.0,221.3111,221.4247,221.2936,221.3198,20703.0
2018-06-12 11:10:00,253.32,253.32,253.09,253.11,24673.0,221.3373,221.3373,221.1363,221.1538,24673.0
2018-06-12 11:15:00,253.12,253.15,253.03,253.1,15950.0,221.1626,221.1888,221.0839,221.1451,15950.0
2018-06-12 11:20:00,253.08,253.24,253.08,253.23,18277.0,221.1276,221.2674,221.1276,221.2587,18277.0
2018-06-12 11:25:00,253.25,253.27,253.17,253.24,18341.0,221.2761,221.2936,221.2062,221.2674,18341.0
2018-06-12 11:30:00,253.25,253.33,253.21,253.28,29495.0,221.2761,221.346,221.2412,221.3023,29495.0
2018-06-12 11:35:00,253.3,253.35,253.24,253.33,21926.0,221.3198,221.3635,221.2674,221.346,21926.0
2018-06-12 11:40:00,253.35,253.41,253.29,253.41,322214.0,221.3635,221.4159,221.3111,221.4159,322214.0
2018-06-12 11:45:00,253.4,253.46,253.38,253.41,12138.0,221.4072,221.4596,221.3897,221.4159,12138.0
2018-06-12 11:50:00,253.4,253.56,253.4,253.53,17245.0,221.4072,221.547,221.4072,221.5208,17245.0
2018-06-12 11:55:00,253.56,253.59,253.51,253.59,11950.0,221.547,221.5732,221.5033,221.5732,11950.0
2018-06-12 12:00:00,253.6,253.66,253.59,253.59,7575.0,221.5819,221.6344,221.5732,221.5732,7575.0
2018-06-12 12:05:00,253.57,253.59,253.49,253.51,28240.0,221.5557,221.5732,221.4858,221.5033,28240.0
2018-06-12 12:10:00,253.53,253.63,253.49,253.5,19190.0,221.5208,221.6082,221.4858,221.4946,19190.0
2018-06-12 12:15:00,253.48,253.53,253.48,253.53,10494.0,221.4771,221.5208,221.4771,221.5208,10494.0
2018-06-12 12:20:00,253.53,253.54,253.44,253.45,12265.0,221.5208,221.5295,221.4421,221.4509,12265.0
2018-06-12 12:25:00,253.46,253.48,253.41,253.41,11748.0,221.4596,221.4771,221.4159,221.4159,11748.0
2018-06-12 12:30:00,253.42,253.43,253.3,253.3,16385.0,221.4247,221.4334,221.3198,221.3198,16385.0
2018-06-12 12:35:00,253.3,253.34,253.27,253.3,12018.0,221.3198,221.3548,221.2936,221.3198,12018.0
2018-06-12 12:40:00,253.3,253.35,253.29,253.32,10482.0,221.3198,221.3635,221.3111,221.3373,10482.0
2018-06-12 12:45:00,253.3,253.35,253.27,253.32,7691.0,221.3198,221.3635,221.2936,221.3373,7691.0
2018-06-12 12:50:00,253.31,253.38,253.31,253.31,8719.0,221.3286,221.3897,221.3286,221.3286,8719.0
2018-06-12 12:55:00,253.32,253.36,253.31,253.34,5102.0,221.3373,221.3722,221.3286,221.3548,5102.0
2018-06-12 13:00:00,253.34,253.38,253.34,253.37,15633.0,221.3548,221.3897,221.3548,221.381,15633.0
2018-06-12 13:05:00,253.37,253.42,253.35,253.37,13071.0,221.381,221.4247,221.3635,221.381,13071.0
2018-06-12 13:10:00,253.38,253.38,253.23,253.31,28750.0,221.3897,221.3897,221.2587,221.3286,28750.0
2018-06-12 13:15:00,253.3,253.43,253.22,253.24,55997.0,221.3198,221.4334,221.2499,221.2674,55997.0
2018-06-12 13:20:00,253.23,253.29,253.21,253.26,10557.0,221.2587,221.3111,221.2412,221.2849,10557.0
2018-06-12 13:25:00,253.26,253.29,253.23,253.29,9905.0,221.2849,221.3111,221.2587,221.3111,9905.0
2018-06-12 13:30:00,253.2,253.26,253.13,253.2,28076.0,221.2325,221.2849,221.1713,221.2325,28076.0
2018-06-12 13:35:00,253.2,253.29,253.14,253.17,16190.0,221.2325,221.3111,221.18,221.2062,16190.0
2018-06-12 13:40:00,253.17,253.17,253.12,253.14,12307.0,221.2062,221.2062,221.1626,221.18,12307.0
2018-06-12 13:45:00,253.14,253.18,253.13,253.17,8177.0,221.18,221.215,221.1713,221.2062,8177.0
2018-06-12 13:50:00,253.18,253.26,253.18,253.23,25187.0,221.215,221.2849,221.215,221.2587,25187.0
2018-06-12 13:55:00,253.24,253.38,253.22,253.37,17560.0,221.2674,221.3897,221.2499,221.381,17560.0
2018-06-12 14:00:00,253.38,253.38,253.25,253.26,10532.0,221.3897,221.3897,221.2761,221.2849,10532.0
2018-06-12 14:05:00,253.27,253.27,253.18,253.18,8550.0,221.2936,221.2936,221.215,221.215,8550.0
2018-06-12 14:10:00,253.13,253.2,253.1,253.14,10387.0,221.1713,221.2325,221.1451,221.18,10387.0
2018-06-12 14:15:00,253.14,253.15,253.08,253.1,10000.0,221.18,221.1888,221.1276,221.1451,10000.0
2018-06-12 14:20:00,253.05,253.07,253.0,253.01,8659.0,221.1014,221.1189,221.0577,221.0664,8659.0
2018-06-12 14:25:00,253.02,253.05,252.7,252.74,151485.0,221.0752,221.1014,220.7956,220.8305,151485.0
2018-06-12 14:30:00,252.74,252.78,252.67,252.72,32074.0,220.8305,220.8655,220.7694,220.8131,32074.0
2018-06-12 14:35:00,252.73,252.82,252.73,252.82,14273.0,220.8218,220.9004,220.8218,220.9004,14273.0
2018-06-12 14:40:00,252.81,252.83,252.75,252.83,21548.0,220.8917,220.9092,220.8393,220.9092,21548.0
2018-06-12 14:45:00,252.84,252.85,252.74,252.82,14375.0,220.9179,220.9266,220.8305,220.9004,14375.0
2018-06-12 14:50:00,252.8,252.84,252.71,252.79,26131.0,220.883,220.9179,220.8043,220.8742,26131.0
2018-06-12 14:55:00,252.79,252.79,252.56,252.58,17065.0,220.8742,220.8742,220.6733,220.6907,17065.0
2018-06-12 15:00:00,252.63,252.86,252.59,252.84,46533.0,220.7344,220.9354,220.6995,220.9179,46533.0
2018-06-12 15:05:00,252.86,253.01,252.86,252.94,53574.0,220.9354,221.0664,220.9354,221.0053,53574.0
2018-06-12 15:10:00,252.98,253.0,252.9,252.95,72442.0,221.0402,221.0577,220.9703,221.014,72442.0
2018-06-12 15:15:00,252.94,253.02,252.94,253.01,11020.0,221.0053,221.0752,221.0053,221.0664,11020.0
2018-06-12 15:20:00,253.0,253.11,253.0,253.08,31328.0,221.0577,221.1538,221.0577,221.1276,31328.0
2018-06-12 15:25:00,253.1,253.12,253.05,253.12,20325.0,221.1451,221.1626,221.1014,221.1626,20325.0
2018-06-12 15:30:00,253.12,253.17,253.1,253.12,31080.0,221.1626,221.2062,221.1451,221.1626,31080.0
2018-06-12 15:35:00,253.09,253.22,253.05,253.18,32594.0,221.1363,221.2499,221.1014,221.215,32594.0
2018-06-12 15:40:00,253.18,253.23,253.09,253.12,36602.0,221.215,221.2587,221.1363,221.1626,36602.0
2018-06-12 15:45:00,253.1,253.14,253.05,253.14,33783.0,221.1451,221.18,221.1014,221.18,33783.0
2018-06-12 15:50:00,253.14,253.4,253.14,253.36,83408.0,221.18,221.4072,221.18,221.3722,83408.0
2018-06-12 15:55:00,253.39,253.46,253.3,253.31,281642.0,221.3985,221.4596,221.3198,221.3286,281642.0
2018-06-13 09:30:00,253.43,253.48,253.33,253.39,50382.0,221.4334,221.4771,221.346,221.3985,50382.0
2018-06-13 09:35:00,253.39,253.64,253.28,253.64,40950.0,221.3985,221.6169,221.3023,221.6169,40950.0
2018-06-13 09:40:00,253.66,253.68,253.56,253.65,26425.0,221.6344,221.6518,221.547,221.6256,26425.0
2018-06-13 09:45:00,253.64,253.76,253.51,253.55,83691.0,221.6169,221.7217,221.5033,221.5383,83691.0
2018-06-13 09:50:00,253.57,253.58,253.39,253.41,16749.0,221.5557,221.5645,221.3985,221.4159,16749.0
2018-06-13 09:55:00,253.39,253.46,253.3,253.31,35375.0,221.3985,221.4596,221.3198,221.3286,35375.0
2018-06-13 10:00:00,253.32,253.36,253.15,253.2,40832.0,221.3373,221.3722,221.1888,221.2325,40832.0
2018-06-13 10:05:00,253.19,253.37,253.19,253.35,19533.0,221.2237,221.381,221.2237,221.3635,19533.0
2018-06-13 10:10:00,253.32,253.4,253.3,253.39,11415.0,221.3373,221.4072,221.3198,221.3985,11415.0
2018-06-13 10:15:00,253.39,253.43,253.32,253.37,22800.0,221.3985,221.4334,221.3373,221.381,22800.0
2018-06-13 10:20:00,253.4,253.44,253.27,253.43,17726.0,221.4072,221.4421,221.2936,221.4334,17726.0
2018-06-13 10:25:00,253.46,253.53,253.43,253.47,19245.0,221.4596,221.5208,221.4334,221.4684,19245.0
2018-06-13 10:30:00,253.52,253.56,253.43,253.47,24228.0,221.512,221.547,221.4334,221.4684,24228.0
2018-06-13 10:35:00,253.5,253.51,253.37,253.38,12270.0,221.4946,221.5033,221.381,221.3897,12270.0
2018-06-13 10:40:00,253.34,253.41,253.33,253.34,8679.0,221.3548,221.4159,221.346,221.3548,8679.0
2018-06-13 10:45:00,253.34,253.42,253.25,253.36,18659.0,221.3548,221.4247,221.2761,221.3722,18659.0
2018-06-13 10:50:00,253.37,253.46,253.35,253.42,19066.0,221.381,221.4596,221.3635,221.4247,19066.0
2018-06-13 10:55:00,253.41,253.44,253.27,253.36,4936.0,221.4159,221.4421,221.2936,221.3722,4936.0
2018-06-13 11:00:00,253.38,253.52,253.38,253.46,9520.0,221.3897,221.512,221.3897,221.4596,9520.0
2018-06-13 11:05:00,253.47,253.55,253.41,253.53,12698.0,221.4684,221.5383,221.4159,221.5208,12698.0
2018-06-13 11:10:00,253.53,253.58,253.46,253.47,28860.0,221.5208,221.5645,221.4596,221.4684,28860.0
2018-06-13 11:15:00,253.49,253.56,253.48,253.54,32713.0,221.4858,221.547,221.4771,221.5295,32713.0
2018-06-13 11:20:00,253.54,253.6,253.49,253.49,12291.0,221.5295,221.5819,221.4858,221.4858,12291.0
2018-06-13 11:25:00,253.5,253.56,253.48,253.49,10400.0,221.4946,221.547,221.4771,221.4858,10400.0
2018-06-13 11:30:00,253.5,253.57,253.47,253.5,11587.0,221.4946,221.5557,221.4684,221.4946,11587.0
2018-06-13 11:35:00,253.52,253.55,253.48,253.51,15309.0,221.512,221.5383,221.4771,221.5033,15309.0
2018-06-13 11:40:00,253.52,253.57,253.47,253.47,12985.0,221.512,221.5557,221.4684,221.4684,12985.0
2018-06-13 11:45:00,253.47,253.49,253.42,253.44,14190.0,221.4684,221.4858,221.4247,221.4421,14190.0
2018-06-13 11:50:00,253.46,253.48,253.41,253.44,11631.0,221.4596,221.4771,221.4159,221.4421,11631.0
2018-06-13 11:55:00,253.46,253.53,253.44,253.47,72068.0,221.4596,221.5208,221.4421,221.4684,72068.0
2018-06-13 12:00:00,253.48,253.48,253.36,253.37,18971.0,221.4771,221.4771,221.3722,221.381,18971.0
2018-06-13 12:05:00,253.36,253.44,253.35,253.42,14555.0,221.3722,221.4421,221.3635,221.4247,14555.0
2018-06-13 12:10:00,253.39,253.4,253.33,253.37,21166.0,221.3985,221.4072,221.346,221.381,21166.0
2018-06-13 12:15:00,253.37,253.39,253.28,253.28,18654.0,221.381,221.3985,221.3023,221.3023,18654.0
2018-06-13 12:20:00,253.26,253.31,253.21,253.29,24839.0,221.2849,221.3286,221.2412,221.3111,24839.0
2018-06-13 12:25:00,253.29,253.41,253.28,253.33,17657.0,221.3111,221.4159,221.3023,221.346,17657.0
2018-06-13 12:30:00,253.34,253.35,253.31,253.31,8989.0,221.3548,221.3635,221.3286,221.3286,8989.0
2018-06-13 12:35:00,253.31,253.34,253.31,253.34,7800.0,221.3286,221.3548,221.3286,221.3548,7800.0
2018-06-13 12:40:00,253.33,253.38,253.31,253.37,9216.0,221.346,221.3897,221.3286,221.381,9216.0
2018-06-13 12:45:00,253.36,253.38,253.27,253.27,33485.0,221.3722,221.3897,221.2936,221.2936,33485.0
2018-06-13 12:50:00,253.27,253.29,253.13,253.13,21306.0,221.2936,221.3111,221.1713,221.1713,21306.0
2018-06-13 12:55:00,253.14,253.22,253.09,253.18,22041.0,221.18,221.2499,221.1363,221.215,22041.0
2018-06-13 13:00:00,253.15,253.16,253.06,253.16,12220.0,221.1888,221.1975,221.1101,221.1975,12220.0
2018-06-13 13:05:00,253.12,253.14,253.09,253.1,4700.0,221.1626,221.18,221.1363,221.1451,4700.0
2018-06-13 13:10:00,253.1,253.19,253.04,253.14,31491.0,221.1451,221.2237,221.0927,221.18,31491.0
2018-06-13 13:15:00,253.12,253.14,253.08,253.12,10335.0,221.1626,221.18,221.1276,221.1626,10335.0
2018-06-13 13:20:00,253.15,253.15,253.09,253.11,6292.0,221.1888,221.1888,221.1363,221.1538,6292.0
2018-06-13 13:25:00,253.1,253.14,253.08,253.12,4125.0,221.1451,221.18,221.1276,221.1626,4125.0
2018-06-13 13:30:00,253.09,253.18,253.09,253.14,5922.0,221.1363,221.215,221.1363,221.18,5922.0
2018-06-13 13:35:00,253.12,253.24,253.11,253.24,3165.0,221.1626,221.2674,221.1538,221.2674,3165.0
2018-06-13 13:40:00,253.25,253.25,253.22,253.25,4348.0,221.2761,221.2761,221.2499,221.2761,4348.0
2018-06-13 13:45:00,253.25,253.26,253.22,253.24,3302.0,221.2761,221.2849,221.2499,221.2674,3302.0
2018-06-13 13:50:00,253.25,253.28,253.22,253.28,5733.0,221.2761,221.3023,221.2499,221.3023,5733.0
2018-06-13 13:55:00,253.26,253.26,253.17,253.19,5481.0,221.2849,221.2849,221.2062,221.2237,5481.0
2018-06-13 14:00:00,253.1,253.4,252.77,252.86,75220.0,221.1451,221.4072,220.8567,220.9354,75220.0
2018-06-13 14:05:00,252.89,252.95,252.72,252.8,72244.0,220.9616,221.014,220.8131,220.883,72244.0
2018-06-13 14:10:00,252.77,253.11,252.74,253.0,23562.0,220.8567,221.1538,220.8305,221.0577,23562.0
2018-06-13 14:15:00,253.0,253.1,252.92,253.0,11809.0,221.0577,221.1451,220.9878,221.0577,11809.0
2018-06-13 14:20:00,252.99,252.99,252.7,252.73,18686.0,221.049,221.049,220.7956,220.8218,18686.0
2018-06-13 14:25:00,252.71,252.84,252.62,252.77,14329.0,220.8043,220.9179,220.7257,220.8567,14329.0
2018-06-13 14:30:00,252.71,252.97,252.54,252.97,76158.0,220.8043,221.0315,220.6558,221.0315,76158.0
2018-06-13 14:35:00,252.95,253.2,252.87,253.15,47254.0,221.014,221.2325,220.9441,221.1888,47254.0
2018-06-13 14:40:00,253.16,253.29,253.0,253.07,49141.0,221.1975,221.3111,221.0577,221.1189,49141.0
2018-06-13 14:45:00,253.04,253.04,252.82,252.92,41425.0,221.0927,221.0927,220.9004,220.9878,41425.0
2018-06-13 14:50:00,252.89,253.05,252.79,252.86,27801.0,220.9616,221.1014,220.8742,220.9354,27801.0
2018-06-13 14:55:00,252.84,252.99,252.83,252.93,17200.0,220.9179,221.049,220.9092,220.9965,17200.0
2018-06-13 15:00:00,252.94,253.29,252.93,253.25,72463.0,221.0053,221.3111,220.9965,221.2761,72463.0
2018-06-13 15:05:00,253.27,253.46,253.26,253.28,54092.0,221.2936,221.4596,221.2849,221.3023,54092.0
2018-06-13 15:10:00,253.3,253.33,253.23,253.23,16115.0,221.3198,221.346,221.2587,221.2587,16115.0
2018-06-13 15:15:00,253.22,253.29,253.08,253.12,39464.0,221.2499,221.3111,221.1276,221.1626,39464.0
2018-06-13 15:20:00,253.14,253.21,253.09,253.1,21991.0,221.18,221.2412,221.1363,221.1451,21991.0
2018-06-13 15:25:00,253.11,253.2,252.81,252.9,110142.0,221.1538,221.2325,220.8917,220.9703,110142.0
2018-06-13 15:30:00,252.9,252.91,252.79,252.9,29348.0,220.9703,220.9791,220.8742,220.9703,29348.0
2018-06-13 15:35:00,252.9,252.92,252.75,252.78,35954.0,220.9703,220.9878,220.8393,220.8655,35954.0
2018-06-13 15:40:00,252.78,252.83,252.7,252.81,35397.0,220.8655,220.9092,220.7956,220.8917,35397.0
2018-06-13 15:45:00,252.79,252.79,252.4,252.42,66775.0,220.8742,220.8742,220.5335,220.5509,66775.0
2018-06-13 15:50:00,252.4,252.55,252.31,252.33,52871.0,220.5335,220.6645,220.4548,220.4723,52871.0
2018-06-13 15:55:00,252.32,252.35,252.03,252.17,274688.0,220.4636,220.4898,220.2102,220.3325,274688.0
2018-06-14 09:30:00,253.16,253.24,252.84,252.91,151803.0,221.1975,221.2674,220.9179,220.9791,151803.0
2018-06-14 09:35:00,252.91,253.24,252.88,252.99,129866.0,220.9791,221.2674,220.9529,221.049,129866.0
2018-06-14 09:40:00,253.0,253.06,252.83,252.93,122697.0,221.0577,221.1101,220.9092,220.9965,122697.0
2018-06-14 09:45:00,252.92,253.03,252.92,252.92,67087.0,220.9878,221.0839,220.9878,220.9878,67087.0
2018-06-14 09:50:00,252.9,252.94,252.82,252.9,48833.0,220.9703,221.0053,220.9004,220.9703,48833.0
2018-06-14 09:55:00,252.87,252.92,252.79,252.89,42037.0,220.9441,220.9878,220.8742,220.9616,42037.0
2018-06-14 10:00:00,252.91,253.41,252.91,253.33,126059.0,220.9791,221.4159,220.9791,221.346,126059.0
2018-06-14 10:05:00,253.33,253.52,253.33,253.36,69888.0,221.346,221.512,221.346,221.3722,69888.0
2018-06-14 10:10:00,253.35,253.4,253.24,253.28,68517.0,221.3635,221.4072,221.2674,221.3023,68517.0
2018-06-14 10:15:00,253.28,253.32,253.21,253.22,40510.0,221.3023,221.3373,221.2412,221.2499,40510.0
2018-06-14 10:20:00,253.19,253.22,252.94,252.98,74995.0,221.2237,221.2499,221.0053,221.0402,74995.0
2018-06-14 10:25:00,253.02,253.23,252.99,252.99,62020.0,221.0752,221.2587,221.049,221.049,62020.0
2018-06-14 10:30:00,253.02,253.02,252.47,252.51,78708.0,221.0752,221.0752,220.5946,220.6296,78708.0
2018-06-14 10:35:00,252.49,252.65,252.38,252.49,64498.0,220.6121,220.7519,220.516,220.6121,64498.0
2018-06-14 10:40:00,252.45,252.53,252.33,252.53,38918.0,220.5771,220.647,220.4723,220.647,38918.0
2018-06-14 10:45:00,252.54,252.59,252.4,252.4,15346.0,220.6558,220.6995,220.5335,220.5335,15346.0
2018-06-14 10:50:00,252.39,252.39,252.19,252.27,34001.0,220.5247,220.5247,220.35,220.4199,34001.0
2018-06-14 10:55:00,252.25,252.27,251.82,251.83,138319.0,220.4024,220.4199,220.0267,220.0354,138319.0
2018-06-14 11:00:00,251.85,251.86,251.56,251.78,356018.0,220.0529,220.0616,219.7995,219.9917,356018.0
2018-06-14 11:05:00,251.8,251.85,251.62,251.73,84480.0,220.0092,220.0529,219.8519,219.948,84480.0
2018-06-14 11:10:00,251.77,251.94,251.75,251.91,28619.0,219.983,220.1315,219.9655,220.1053,28619.0
2018-06-14 11:15:00,251.9,252.0,251.84,251.93,28530.0,220.0966,220.184,220.0442,220.1228,28530.0
2018-06-14 11:20:00,251.94,252.13,251.94,252.1,13068.0,220.1315,220.2975,220.1315,220.2713,13068.0
2018-06-14 11:25:00,252.1,252.24,252.08,252.16,30448.0,220.2713,220.3937,220.2539,220.3238,30448.0
2018-06-14 11:30:00,252.15,252.25,252.13,252.14,18096.0,220.315,220.4024,220.2975,220.3063,18096.0
2018-06-14 11:35:00,252.13,252.25,252.09,252.24,18495.0,220.2975,220.4024,220.2626,220.3937,18495.0
2018-06-14 11:40:00,252.24,252.26,252.15,252.15,6893.0,220.3937,220.4111,220.315,220.315,6893.0
2018-06-14 11:45:00,252.1,252.14,252.03,252.03,24754.0,220.2713,220.3063,220.2102,220.2102,24754.0
2018-06-14 11:50:00,252.05,252.14,252.02,252.03,22392.0,220.2276,220.3063,220.2014,220.2102,22392.0
2018-06-14 11:55:00,252.04,252.24,252.04,252.12,16644.0,220.2189,220.3937,220.2189,220.2888,16644.0
2018-06-14 12:00:00,252.11,252.2,252.11,252.17,7353.0,220.2801,220.3587,220.2801,220.3325,7353.0
2018-06-14 12:05:00,252.17,252.2,252.15,252.19,8939.0,220.3325,220.3587,220.315,220.35,8939.0
2018-06-14 12:10:00,252.19,252.21,252.12,252.13,13283.0,220.35,220.3674,220.2888,220.2975,13283.0
2018-06-14 12:15:00,252.14,252.17,252.06,252.06,14613.0,220.3063,220.3325,220.2364,220.2364,14613.0
2018-06-14 12:20:00,252.04,252.06,251.95,251.99,16796.0,220.2189,220.2364,220.1403,220.1752,16796.0
2018-06-14 12:25:00,251.97,252.0,251.93,251.96,20391.0,220.1577,220.184,220.1228,220.149,20391.0
2018-06-14 12:30:00,251.96,251.99,251.89,251.93,18523.0,220.149,220.1752,220.0878,220.1228,18523.0
2018-06-14 12:35:00,251.95,251.97,251.78,251.84,23716.0,220.1403,220.1577,219.9917,220.0442,23716.0
2018-06-14 12:40:00,251.88,251.94,251.85,251.85,18600.0,220.0791,220.1315,220.0529,220.0529,18600.0
2018-06-14 12:45:00,251.85,251.92,251.85,251.87,8030.0,220.0529,220.1141,220.0529,220.0704,8030.0
2018-06-14 12:50:00,251.89,251.96,251.89,251.92,11634.0,220.0878,220.149,220.0878,220.1141,11634.0
2018-06-14 12:55:00,251.9,251.93,251.82,251.82,11781.0,220.0966,220.1228,220.0267,220.0267,11781.0
2018-06-14 13:00:00,251.85,251.91,251.79,251.89,17035.0,220.0529,220.1053,220.0005,220.0878,17035.0
2018-06-14 13:05:00,251.89,252.04,251.84,252.02,11030.0,220.0878,220.2189,220.0442,220.2014,11030.0
2018-06-14 13:10:00,252.04,252.06,251.97,252.02,23294.0,220.2189,220.2364,220.1577,220.2014,23294.0
2018-06-14 13:15:00,251.97,252.1,251.94,252.09,17918.0,220.1577,220.2713,220.1315,220.2626,17918.0
2018-06-14 13:20:00,252.09,252.15,252.07,252.11,13442.0,220.2626,220.315,220.2451,220.2801,13442.0
2018-06-14 13:25:00,252.08,252.15,252.08,252.11,9887.0,220.2539,220.315,220.2539,220.2801,9887.0
2018-06-14 13:30:00,252.14,252.41,252.14,252.41,42721.0,220.3063,220.5422,220.3063,220.5422,42721.0
2018-06-14 13:35:00,252.42,252.54,252.4,252.41,27788.0,220.5509,220.6558,220.5335,220.5422,27788.0
2018-06-14 13:40:00,252.39,252.41,252.33,252.38,24240.0,220.5247,220.5422,220.4723,220.516,24240.0
2018-06-14 13:45:00,252.33,252.37,252.16,252.16,8894.0,220.4723,220.5072,220.3238,220.3238,8894.0
2018-06-14 13:50:00,252.19,252.2,252.11,252.18,10565.0,220.35,220.3587,220.2801,220.3412,10565.0
2018-06-14 13:55:00,252.18,252.26,251.98,251.98,21107.0,220.3412,220.4111,220.1665,220.1665,21107.0
2018-06-14 14:00:00,251.99,252.06,251.9,251.95,13882.0,220.1752,220.2364,220.0966,220.1403,13882.0
2018-06-14 14:05:00,251.92,251.95,251.89,251.94,12346.0,220.1141,220.1403,220.0878,220.1315,12346.0
2018-06-14 14:10:00,251.92,252.08,251.85,251.99,12920.0,220.1141,220.2539,220.0529,220.1752,12920.0
2018-06-14 14:15:00,251.99,251.99,251.71,251.82,25372.0,220.1752,220.1752,219.9306,220.0267,25372.0
2018-06-14 14:20:00,251.82,251.9,251.78,251.89,3621.0,220.0267,220.0966,219.9917,220.0878,3621.0
2018-06-14 14:25:00,251.87,251.88,251.79,251.82,6842.0,220.0704,220.0791,220.0005,220.0267,6842.0
2018-06-14 14:30:00,251.86,251.92,251.74,251.75,22353.0,220.0616,220.1141,219.9568,219.9655,22353.0
2018-06-14 14:35:00,251.75,251.82,251.7,251.73,10058.0,219.9655,220.0267,219.9218,219.948,10058.0
2018-06-14 14:40:00,251.77,251.86,251.76,251.83,5540.0,219.983,220.0616,219.9743,220.0354,5540.0
2018-06-14 14:45:00,251.83,251.88,251.76,251.88,7628.0,220.0354,220.0791,219.9743,220.0791,7628.0
2018-06-14 14:50:00,251.89,251.9,251.82,251.82,7854.0,220.0878,220.0966,220.0267,220.0267,7854.0
2018-06-14 14:55:00,251.81,251.82,251.6,251.62,15840.0,220.0179,220.0267,219.8345,219.8519,15840.0
2018-06-14 15:00:00,251.64,251.68,251.54,251.65,14951.0,219.8694,219.9044,219.782,219.8781,14951.0
2018-06-14 15:05:00,251.64,251.78,251.57,251.77,12219.0,219.8694,219.9917,219.8082,219.983,12219.0
2018-06-14 15:10:00,251.77,251.95,251.77,251.92,14203.0,219.983,220.1403,219.983,220.1141,14203.0
2018-06-14 15:15:00,251.93,251.93,251.81,251.85,27441.0,220.1228,220.1228,220.0179,220.0529,27441.0
2018-06-14 15:20:00,251.86,251.97,251.81,251.95,26989.0,220.0616,220.1577,220.0179,220.1403,26989.0
2018-06-14 15:25:00,251.98,252.02,251.95,252.0,14792.0,220.1665,220.2014,220.1403,220.184,14792.0
2018-06-14 15:30:00,252.0,252.08,251.98,252.04,15036.0,220.184,220.2539,220.1665,220.2189,15036.0
2018-06-14 15:35:00,252.07,252.08,251.99,252.08,11261.0,220.2451,220.2539,220.1752,220.2539,11261.0
2018-06-14 15:40:00,252.07,252.2,252.05,252.16,35798.0,220.2451,220.3587,220.2276,220.3238,35798.0
2018-06-14 15:45:00,252.16,252.16,252.07,252.16,31731.0,220.3238,220.3238,220.2451,220.3238,31731.0
2018-06-14 15:50:00,252.15,252.15,251.87,251.89,128915.0,220.315,220.315,220.0704,220.0878,128915.0
2018-06-14 15:55:00,251.91,252.07,251.86,251.98,139985.0,220.1053,220.2451,220.0616,220.1665,139985.0
2018-06-15 09:30:00,250.27,250.39,249.83,249.85,270643.0,219.0006,219.1056,218.6156,218.6331,270643.0
2018-06-15 09:35:00,249.83,249.96,249.74,249.87,94415.0,218.6156,218.7294,218.5369,218.6506,94415.0
2018-06-15 09:40:00,249.9,249.96,249.74,249.96,148156.0,218.6769,218.7294,218.5369,218.7294,148156.0
2018-06-15 09:45:00,249.96,250.41,249.95,250.29,106886.0,218.7294,219.1231,218.7206,219.0181,106886.0
2018-06-15 09:50:00,250.29,250.3,250.14,250.25,75714.0,219.0181,219.0269,218.8869,218.9831,75714.0
2018-06-15 09:55:00,250.28,250.33,250.19,250.24,15673.0,219.0094,219.0531,218.9306,218.9744,15673.0
2018-06-15 10:00:00,250.24,250.35,250.01,250.33,50851.0,218.9744,219.0706,218.7731,219.0531,50851.0
2018-06-15 10:05:00,250.34,250.34,249.97,249.99,60317.0,219.0619,219.0619,218.7381,218.7556,60317.0
2018-06-15 10:10:00,250.01,250.06,249.92,249.98,37471.0,218.7731,218.8169,218.6944,218.7469,37471.0
2018-06-15 10:15:00,249.98,249.99,249.74,249.82,55910.0,218.7469,218.7556,218.5369,218.6069,55910.0
2018-06-15 10:20:00,249.82,249.89,249.65,249.68,33691.0,218.6069,218.6681,218.4581,218.4844,33691.0
2018-06-15 10:25:00,249.67,249.8,249.57,249.58,56048.0,218.4756,218.5894,218.3881,218.3968,56048.0
2018-06-15 10:30:00,249.57,249.57,249.0,249.09,230834.0,218.3881,218.3881,217.8893,217.9681,230834.0
2018-06-15 10:35:00,249.11,249.18,248.77,248.89,136969.0,217.9856,218.0468,217.6881,217.7931,136969.0
2018-06-15 10:40:00,248.89,249.11,248.87,249.11,65420.0,217.7931,217.9856,217.7756,217.9856,65420.0
2018-06-15 10:45:00,249.1,249.26,249.06,249.26,63640.0,217.9768,218.1168,217.9418,218.1168,63640.0
2018-06-15 10:50:00,249.31,249.37,249.2,249.3,103505.0,218.1606,218.2131,218.0643,218.1518,103505.0
2018-06-15 10:55:00,249.3,249.52,249.22,249.45,57302.0,218.1518,218.3443,218.0818,218.2831,57302.0
2018-06-15 11:00:00,249.44,249.61,249.38,249.59,107022.0,218.2743,218.4231,218.2218,218.4056,107022.0
2018-06-15 11:05:00,249.58,249.67,249.53,249.55,67981.0,218.3968,218.4756,218.3531,218.3706,67981.0
2018-06-15 11:10:00,249.53,249.6,249.49,249.5,37230.0,218.3531,218.4143,218.3181,218.3268,37230.0
2018-06-15 11:15:00,249.5,249.59,249.46,249.55,38123.0,218.3268,218.4056,218.2918,218.3706,38123.0
2018-06-15 11:20:00,249.55,249.6,249.47,249.6,27988.0,218.3706,218.4143,218.3006,218.4143,27988.0
2018-06-15 11:25:00,249.6,249.62,249.18,249.18,35134.0,218.4143,218.4318,218.0468,218.0468,35134.0
2018-06-15 11:30:00,249.26,249.3,248.99,249.08,74232.0,218.1168,218.1518,217.8806,217.9593,74232.0
2018-06-15 11:35:00,249.07,249.13,249.01,249.1,21637.0,217.9506,218.0031,217.8981,217.9768,21637.0
2018-06-15 11:40:00,249.13,249.21,249.02,249.09,14540.0,218.0031,218.0731,217.9068,217.9681,14540.0
2018-06-15 11:45:00,249.17,249.23,249.04,249.14,42432.0,218.0381,218.0906,217.9243,218.0118,42432.0
2018-06-15 11:50:00,249.14,249.44,249.09,249.44,24940.0,218.0118,218.2743,217.9681,218.2743,24940.0
2018-06-15 11:55:00,249.45,249.52,249.39,249.41,42340.0,218.2831,218.3443,218.2306,218.2481,42340.0
2018-06-15 12:00:00,249.44,249.46,249.33,249.37,12194.0,218.2743,218.2918,218.1781,218.2131,12194.0
2018-06-15 12:05:00,249.36,249.36,249.16,249.28,44168.0,218.2043,218.2043,218.0293,218.1343,44168.0
2018-06-15 12:10:00,249.23,249.32,249.21,249.3,7442.0,218.0906,218.1693,218.0731,218.1518,7442.0
2018-06-15 12:15:00,249.27,249.44,249.26,249.42,12565.0,218.1256,218.2743,218.1168,218.2568,12565.0
2018-06-15 12:20:00,249.4,249.5,249.35,249.37,15588.0,218.2393,218.3268,218.1956,218.2131,15588.0
2018-06-15 12:25:00,249.38,249.4,249.29,249.4,8754.0,218.2218,218.2393,218.1431,218.2393,8754.0
2018-06-15 12:30:00,249.43,249.45,249.37,249.4,4653.0,218.2656,218.2831,218.2131,218.2393,4653.0
2018-06-15 12:35:00,249.39,249.45,249.39,249.43,6149.0,218.2306,218.2831,218.2306,218.2656,6149.0
2018-06-15 12:40:00,249.45,249.57,249.44,249.44,27065.0,218.2831,218.3881,218.2743,218.2743,27065.0
2018-06-15 12:45:00,249.44,249.46,249.35,249.43,16499.0,218.2743,218.2918,218.1956,218.2656,16499.0
2018-06-15 12:50:00,249.46,249.48,249.37,249.43,10254.0,218.2918,218.3093,218.2131,218.2656,10254.0
2018-06-15 12:55:00,249.43,249.56,249.39,249.51,15493.0,218.2656,218.3793,218.2306,218.3356,15493.0
2018-06-15 13:00:00,249.5,249.55,249.41,249.52,44687.0,218.3268,218.3706,218.2481,218.3443,44687.0
2018-06-15 13:05:00,249.54,249.55,249.49,249.54,11699.0,218.3618,218.3706,218.3181,218.3618,11699.0
2018-06-15 13:10:00,249.55,249.65,249.45,249.45,44832.0,218.3706,218.4581,218.2831,218.2831,44832.0
2018-06-15 13:15:00,249.48,249.61,249.48,249.58,19416.0,218.3093,218.4231,218.3093,218.3968,19416.0
2018-06-15 13:20:00,249.61,249.66,249.5,249.55,16936.0,218.4231,218.4669,218.3268,218.3706,16936.0
2018-06-15 13:25:00,249.55,249.59,249.48,249.52,8421.0,218.3706,218.4056,218.3093,218.3443,8421.0
2018-06-15 13:30:00,249.5,249.5,249.43,249.47,11286.0,218.3268,218.3268,218.2656,218.3006,11286.0
2018-06-15 13:35:00,249.5,249.5,249.39,249.48,7401.0,218.3268,218.3268,218.2306,218.3093,7401.0
2018-06-15 13:40:00,249.48,249.5,249.34,249.45,17520.0,218.3093,218.3268,218.1868,218.2831,17520.0
2018-06-15 13:45:00,249.44,249.46,249.33,249.33,47003.0,218.2743,218.2918,218.1781,218.1781,47003.0
2018-06-15 13:50:00,249.32,249.45,249.31,249.45,9018.0,218.1693,218.2831,218.1606,218.2831,9018.0
2018-06-15 13:55:00,249.42,249.51,249.37,249.39,15024.0,218.2568,218.3356,218.2131,218.2306,15024.0
2018-06-15 14:00:00,249.41,249.5,249.41,249.45,10869.0,218.2481,218.3268,218.2481,218.2831,10869.0
2018-06-15 14:05:00,249.44,249.68,249.43,249.66,14572.0,218.2743,218.4844,218.2656,218.4669,14572.0
2018-06-15 14:10:00,249.68,249.83,249.63,249.82,27664.0,218.4844,218.6156,218.4406,218.6069,27664.0
2018-06-15 14:15:00,249.82,250.07,249.82,250.07,36731.0,218.6069,218.8256,218.6069,218.8256,36731.0
2018-06-15 14:20:00,250.07,250.66,250.06,250.55,217536.0,218.8256,219.3419,218.8169,219.2457,217536.0
2018-06-15 14:25:00,250.54,251.08,250.54,250.92,199746.0,219.2369,219.7094,219.2369,219.5694,199746.0
2018-06-15 14:30:00,250.94,251.2,250.92,251.07,137707.0,219.5869,219.8144,219.5694,219.7007,137707.0
2018-06-15 14:35:00,251.04,251.04,250.87,250.91,55358.0,219.6744,219.6744,219.5257,219.5607,55358.0
2018-06-15 14:40:00,250.93,250.99,250.9,250.94,30617.0,219.5782,219.6307,219.5519,219.5869,30617.0
2018-06-15 14:45:00,250.96,251.15,250.92,250.92,105329.0,219.6044,219.7707,219.5694,219.5694,105329.0
2018-06-15 14:50:00,250.94,251.07,250.93,251.05,29191.0,219.5869,219.7007,219.5782,219.6832,29191.0
2018-06-15 14:55:00,251.05,251.1,250.93,250.93,18698.0,219.6832,219.7269,219.5782,219.5782,18698.0
2018-06-15 15:00:00,250.95,250.95,250.69,250.69,65401.0,219.5957,219.5957,219.3682,219.3682,65401.0
2018-06-15 15:05:00,250.7,250.77,250.6,250.68,42276.0,219.3769,219.4382,219.2894,219.3594,42276.0
2018-06-15 15:10:00,250.68,250.69,250.55,250.6,37384.0,219.3594,219.3682,219.2457,219.2894,37384.0
2018-06-15 15:15:00,250.6,250.68,250.35,250.37,54062.0,219.2894,219.3594,219.0706,219.0881,54062.0
2018-06-15 15:20:00,250.39,250.51,250.31,250.46,38477.0,219.1056,219.2107,219.0356,219.1669,38477.0
2018-06-15 15:25:00,250.46,250.69,250.41,250.68,135690.0,219.1669,219.3682,219.1231,219.3594,135690.0
2018-06-15 15:30:00,250.69,250.76,250.56,250.62,27038.0,219.3682,219.4294,219.2544,219.3069,27038.0
2018-06-15 15:35:00,250.63,250.71,250.58,250.67,15821.0,219.3157,219.3857,219.2719,219.3507,15821.0
2018-06-15 15:40:00,250.66,250.66,250.46,250.6,39824.0,219.3419,219.3419,219.1669,219.2894,39824.0
2018-06-15 15:45:00,250.58,250.62,250.49,250.59,24252.0,219.2719,219.3069,219.1931,219.2807,24252.0
2018-06-15 15:50:00,250.59,250.67,250.39,250.48,169472.0,219.2807,219.3507,219.1056,219.1844,169472.0
2018-06-15 15:55:00,250.48,250.82,250.48,250.79,283017.0,219.1844,219.4819,219.1844,219.4557,283017.0
2018-06-18 09:30:00,248.81,248.81,248.28,248.31,202761.0,217.7231,217.7231,217.2593,217.2855,202761.0
2018-06-18 09:35:00,248.28,248.42,248.14,248.31,94800.0,217.2593,217.3818,217.1368,217.2855,94800.0
2018-06-18 09:40:00,248.29,248.7,248.25,248.65,46135.0,217.268,217.6268,217.233,217.583,46135.0
2018-06-18 09:45:00,248.63,248.8,248.47,248.66,85709.0,217.5655,217.7143,217.4255,217.5918,85709.0
2018-06-18 09:50:00,248.67,248.78,248.56,248.59,30897.0,217.6005,217.6968,217.5043,217.5305,30897.0
2018-06-18 09:55:00,248.61,248.69,248.51,248.65,25394.0,217.548,217.618,217.4605,217.583,25394.0
2018-06-18 10:00:00,248.61,248.78,248.45,248.71,74178.0,217.548,217.6968,217.408,217.6355,74178.0
2018-06-18 10:05:00,248.67,248.7,248.51,248.51,25696.0,217.6005,217.6268,217.4605,217.4605,25696.0
2018-06-18 10:10:00,248.5,248.67,248.34,248.34,39478.0,217.4518,217.6005,217.3118,217.3118,39478.0
2018-06-18 10:15:00,248.37,248.48,248.26,248.39,48191.0,217.338,217.4343,217.2418,217.3555,48191.0
2018-06-18 10:20:00,248.4,248.66,248.4,248.53,41421.0,217.3643,217.5918,217.3643,217.478,41421.0
2018-06-18 10:25:00,248.52,248.61,248.45,248.45,35288.0,217.4693,217.548,217.408,217.408,35288.0
2018-06-18 10:30:00,248.47,248.7,248.47,248.64,32764.0,217.4255,217.6268,217.4255,217.5743,32764.0
2018-06-18 10:35:00,248.63,248.93,248.6,248.85,29187.0,217.5655,217.8281,217.5393,217.7581,29187.0
2018-06-18 10:40:00,248.9,248.96,248.85,248.87,24402.0,217.8018,217.8543,217.7581,217.7756,24402.0
2018-06-18 10:45:00,248.87,249.17,248.87,249.05,133723.0,217.7756,218.0381,217.7756,217.9331,133723.0
2018-06-18 10:50:00,249.06,249.27,249.04,249.16,111168.0,217.9418,218.1256,217.9243,218.0293,111168.0
2018-06-18 10:55:00,249.16,249.16,248.9,248.93,78732.0,218.0293,218.0293,217.8018,217.8281,78732.0
2018-06-18 11:00:00,248.95,249.14,248.95,249.04,15358.0,217.8456,218.0118,217.8456,217.9243,15358.0
2018-06-18 11:05:00,249.07,249.27,249.03,249.21,29383.0,217.9506,218.1256,217.9156,218.0731,29383.0
2018-06-18 11:10:00,249.23,249.44,249.22,249.29,89157.0,218.0906,218.2743,218.0818,218.1431,89157.0
2018-06-18 11:15:00,249.3,249.31,249.13,249.19,30556.0,218.1518,218.1606,218.0031,218.0556,30556.0
2018-06-18 11:20:00,249.17,249.18,249.08,249.09,21860.0,218.0381,218.0468,217.9593,217.9681,21860.0
2018-06-18 11:25:00,249.09,249.15,249.02,249.06,73125.0,217.9681,218.0206,217.9068,217.9418,73125.0
2018-06-18 11:30:00,249.08,249.13,248.97,248.97,22706.0,217.9593,218.0031,217.8631,217.8631,22706.0
2018-06-18 11:35:00,248.97,249.01,248.85,249.01,64866.0,217.8631,217.8981,217.7581,217.8981,64866.0
2018-06-18 11:40:00,249.01,249.07,248.93,249.04,25721.0,217.8981,217.9506,217.8281,217.9243,25721.0
2018-06-18 11:45:00,249.03,249.19,249.02,249.17,22963.0,217.9156,218.0556,217.9068,218.0381,22963.0
2018-06-18 11:50:00,249.19,249.3,249.18,249.23,19981.0,218.0556,218.1518,218.0468,218.0906,19981.0
2018-06-18 11:55:00,249.26,249.26,248.97,249.05,23800.0,218.1168,218.1168,217.8631,217.9331,23800.0
2018-06-18 12:00:00,249.05,249.15,249.05,249.14,9556.0,217.9331,218.0206,217.9331,218.0118,9556.0
2018-06-18 12:05:00,249.17,249.37,249.17,249.35,21191.0,218.0381,218.2131,218.0381,218.1956,21191.0
2018-06-18 12:10:00,249.3,249.33,249.24,249.3,7062.0,218.1518,218.1781,218.0993,218.1518,7062.0
2018-06-18 12:15:00,249.29,249.35,249.1,249.17,24992.0,218.1431,218.1956,217.9768,218.0381,24992.0
2018-06-18 12:20:00,249.16,249.19,249.09,249.14,14990.0,218.0293,218.0556,217.9681,218.0118,14990.0
2018-06-18 12:25:00,249.12,249.12,249.03,249.08,14690.0,217.9943,217.9943,217.9156,217.9593,14690.0
2018-06-18 12:30:00,249.06,249.19,249.05,249.17,23534.0,217.9418,218.0556,217.9331,218.0381,23534.0
2018-06-18 12:35:00,249.18,249.2,249.1,249.14,5544.0,218.0468,218.0643,217.9768,218.0118,5544.0
2018-06-18 12:40:00,249.13,249.23,249.13,249.21,6362.0,218.0031,218.0906,218.0031,218.0731,6362.0
2018-06-18 12:45:00,249.21,249.26,249.19,249.2,18650.0,218.0731,218.1168,218.0556,218.0643,18650.0
2018-06-18 12:50:00,249.2,249.24,249.16,249.17,8239.0,218.0643,218.0993,218.0293,218.0381,8239.0
2018-06-18 12:55:00,249.18,249.33,249.17,249.3,24900.0,218.0468,218.1781,218.0381,218.1518,24900.0
2018-06-18 13:00:00,249.3,249.39,249.29,249.39,28996.0,218.1518,218.2306,218.1431,218.2306,28996.0
2018-06-18 13:05:00,249.39,249.39,249.25,249.28,16581.0,218.2306,218.2306,218.1081,218.1343,16581.0
2018-06-18 13:10:00,249.29,249.32,249.25,249.27,5766.0,218.1431,218.1693,218.1081,218.1256,5766.0
2018-06-18 13:15:00,249.26,249.29,249.2,249.27,24958.0,218.1168,218.1431,218.0643,218.1256,24958.0
2018-06-18 13:20:00,249.26,249.53,249.22,249.41,60306.0,218.1168,218.3531,218.0818,218.2481,60306.0
2018-06-18 13:25:00,249.43,249.6,249.42,249.45,24123.0,218.2656,218.4143,218.2568,218.2831,24123.0
2018-06-18 13:30:00,249.45,249.5,249.42,249.47,15714.0,218.2831,218.3268,218.2568,218.3006,15714.0
2018-06-18 13:35:00,249.45,249.48,249.4,249.41,8120.0,218.2831,218.3093,218.2393,218.2481,8120.0
2018-06-18 13:40:00,249.43,249.43,249.33,249.38,12516.0,218.2656,218.2656,218.1781,218.2218,12516.0
2018-06-18 13:45:00,249.37,249.41,249.33,249.39,9386.0,218.2131,218.2481,218.1781,218.2306,9386.0
2018-06-18 13:50:00,249.38,249.4,249.21,249.35,81359.0,218.2218,218.2393,218.0731,218.1956,81359.0
2018-06-18 13:55:00,249.35,249.41,249.24,249.38,16600.0,218.1956,218.2481,218.0993,218.2218,16600.0
2018-06-18 14:00:00,249.39,249.47,249.3,249.31,10181.0,218.2306,218.3006,218.1518,218.1606,10181.0
2018-06-18 14:05:00,249.28,249.52,249.27,249.52,34143.0,218.1343,218.3443,218.1256,218.3443,34143.0
2018-06-18 14:10:00,249.5,249.54,249.41,249.41,7163.0,218.3268,218.3618,218.2481,218.2481,7163.0
2018-06-18 14:15:00,249.43,249.56,249.43,249.56,7361.0,218.2656,218.3793,218.2656,218.3793,7361.0
2018-06-18 14:20:00,249.57,249.6,249.49,249.58,8335.0,218.3881,218.4143,218.3181,218.3968,8335.0
2018-06-18 14:25:00,249.58,249.62,249.52,249.52,15342.0,218.3968,218.4318,218.3443,218.3443,15342.0
2018-06-18 14:30:00,249.55,249.6,249.5,249.51,18407.0,218.3706,218.4143,218.3268,218.3356,18407.0
2018-06-18 14:35:00,249.54,249.54,249.47,249.52,7258.0,218.3618,218.3618,218.3006,218.3443,7258.0
2018-06-18 14:40:00,249.51,249.61,249.51,249.55,10680.0,218.3356,218.4231,218.3356,218.3706,10680.0
2018-06-18 14:45:00,249.54,249.54,249.43,249.5,7538.0,218.3618,218.3618,218.2656,218.3268,7538.0
2018-06-18 14:50:00,249.51,249.52,249.36,249.39,23997.0,218.3356,218.3443,218.2043,218.2306,23997.0
2018-06-18 14:55:00,249.38,249.4,249.3,249.34,46956.0,218.2218,218.2393,218.1518,218.1868,46956.0
2018-06-18 15:00:00,249.32,249.35,249.25,249.35,53465.0,218.1693,218.1956,218.1081,218.1956,53465.0
2018-06-18 15:05:00,249.32,249.41,249.32,249.37,28923.0,218.1693,218.2481,218.1693,218.2131,28923.0
2018-06-18 15:10:00,249.36,249.45,249.33,249.39,14361.0,218.2043,218.2831,218.1781,218.2306,14361.0
2018-06-18 15:15:00,249.4,249.42,249.35,249.4,21496.0,218.2393,218.2568,218.1956,218.2393,21496.0
2018-06-18 15:20:00,249.41,249.54,249.41,249.52,51221.0,218.2481,218.3618,218.2481,218.3443,51221.0
2018-06-18 15:25:00,249.52,249.55,249.42,249.44,41761.0,218.3443,218.3706,218.2568,218.2743,41761.0
2018-06-18 15:30:00,249.46,249.61,249.42,249.6,64114.0,218.2918,218.4231,218.2568,218.4143,64114.0
2018-06-18 15:35:00,249.62,249.62,249.51,249.53,46957.0,218.4318,218.4318,218.3356,218.3531,46957.0
2018-06-18 15:40:00,249.52,249.56,249.43,249.53,34478.0,218.3443,218.3793,218.2656,218.3531,34478.0
2018-06-18 15:45:00,249.52,249.89,249.52,249.87,139875.0,218.3443,218.6681,218.3443,218.6506,139875.0
2018-06-18 15:50:00,249.86,249.88,249.75,249.83,145687.0,218.6419,218.6594,218.5456,218.6156,145687.0
2018-06-18 15:55:00,249.81,249.9,249.69,249.73,281462.0,218.5981,218.6769,218.4931,218.5281,281462.0
2018-06-19 09:30:00,246.57,246.81,246.41,246.78,331506.0,215.7629,215.9729,215.6229,215.9467,331506.0
2018-06-19 09:35:00,246.78,246.91,246.37,246.83,168413.0,215.9467,216.0604,215.5879,215.9904,168413.0
2018-06-19 09:40:00,246.84,246.86,246.51,246.58,95784.0,215.9992,216.0167,215.7104,215.7717,95784.0
2018-06-19 09:45:00,246.58,246.8,246.41,246.68,136606.0,215.7717,215.9642,215.6229,215.8592,136606.0
2018-06-19 09:50:00,246.71,246.73,246.22,246.22,77391.0,215.8854,215.9029,215.4567,215.4567,77391.0
2018-06-19 09:55:00,246.22,246.36,246.12,246.21,93579.0,215.4567,215.5792,215.3691,215.4479,93579.0
2018-06-19 10:00:00,246.17,246.21,245.88,246.07,147732.0,215.4129,215.4479,215.1591,215.3254,147732.0
2018-06-19 10:05:00,246.09,246.18,245.85,245.92,85621.0,215.3429,215.4217,215.1329,215.1941,85621.0
2018-06-19 10:10:00,245.85,246.07,245.78,246.0,73464.0,215.1329,215.3254,215.0716,215.2641,73464.0
2018-06-19 10:15:00,245.97,246.03,245.74,245.91,66142.0,215.2379,215.2904,215.0366,215.1854,66142.0
2018-06-19 10:20:00,245.9,245.95,245.66,245.67,113305.0,215.1766,215.2204,214.9666,214.9754,113305.0
2018-06-19 10:25:00,245.63,245.8,245.59,245.59,69526.0,214.9404,215.0891,214.9054,214.9054,69526.0
2018-06-19 10:30:00,245.57,245.88,245.53,245.74,100219.0,214.8879,215.1591,214.8529,215.0366,100219.0
2018-06-19 10:35:00,245.74,245.89,245.64,245.64,54983.0,215.0366,215.1679,214.9491,214.9491,54983.0
2018-06-19 10:40:00,245.64,245.97,245.53,245.92,70155.0,214.9491,215.2379,214.8529,215.1941,70155.0
2018-06-19 10:45:00,245.91,246.52,245.89,246.36,104404.0,215.1854,215.7192,215.1679,215.5792,104404.0
2018-06-19 10:50:00,246.39,246.55,246.35,246.49,75928.0,215.6054,215.7454,215.5704,215.6929,75928.0
2018-06-19 10:55:00,246.5,246.6,246.35,246.35,64634.0,215.7017,215.7892,215.5704,215.5704,64634.0
2018-06-19 11:00:00,246.33,246.53,246.24,246.27,81821.0,215.5529,215.7279,215.4742,215.5004,81821.0
2018-06-19 11:05:00,246.26,246.35,246.19,246.28,37134.0,215.4917,215.5704,215.4304,215.5092,37134.0
2018-06-19 11:10:00,246.29,246.46,246.25,246.38,74000.0,215.5179,215.6667,215.4829,215.5967,74000.0
2018-06-19 11:15:00,246.36,246.63,246.25,246.58,134146.0,215.5792,215.8154,215.4829,215.7717,134146.0
2018-06-19 11:20:00,246.57,246.79,246.56,246.67,61758.0,215.7629,215.9554,215.7542,215.8504,61758.0
2018-06-19 11:25:00,246.69,246.73,246.52,246.64,47086.0,215.8679,215.9029,215.7192,215.8242,47086.0
2018-06-19 11:30:00,246.67,246.77,246.52,246.53,24168.0,215.8504,215.9379,215.7192,215.7279,24168.0
2018-06-19 11:35:00,246.52,246.63,246.5,246.59,17289.0,215.7192,215.8154,215.7017,215.7804,17289.0
2018-06-19 11:40:00,246.59,246.79,246.5,246.76,59043.0,215.7804,215.9554,215.7017,215.9292,59043.0
2018-06-19 11:45:00,246.77,247.23,246.73,247.12,124105.0,215.9379,216.3405,215.9029,216.2442,124105.0
2018-06-19 11:50:00,247.14,247.2,247.06,247.09,26572.0,216.2617,216.3142,216.1917,216.218,26572.0
2018-06-19 11:55:00,247.06,247.13,246.92,246.96,69091.0,216.1917,216.253,216.0692,216.1042,69091.0
2018-06-19 12:00:00,246.95,247.0,246.75,246.77,53485.0,216.0954,216.1392,215.9204,215.9379,53485.0
2018-06-19 12:05:00,246.76,246.84,246.68,246.83,22124.0,215.9292,215.9992,215.8592,215.9904,22124.0
2018-06-19 12:10:00,246.85,246.85,246.59,246.61,23786.0,216.0079,216.0079,215.7804,215.7979,23786.0
2018-06-19 12:15:00,246.61,246.79,246.57,246.74,21756.0,215.7979,215.9554,215.7629,215.9117,21756.0
2018-06-19 12:20:00,246.74,246.74,246.63,246.74,27744.0,215.9117,215.9117,215.8154,215.9117,27744.0
2018-06-19 12:25:00,246.74,246.74,246.59,246.61,16131.0,215.9117,215.9117,215.7804,215.7979,16131.0
2018-06-19 12:30:00,246.62,246.66,246.5,246.53,20268.0,215.8067,215.8417,215.7017,215.7279,20268.0
2018-06-19 12:35:00,246.55,246.55,246.41,246.49,19452.0,215.7454,215.7454,215.6229,215.6929,19452.0
2018-06-19 12:40:00,246.43,246.44,246.28,246.28,18928.0,215.6404,215.6492,215.5092,215.5092,18928.0
2018-06-19 12:45:00,246.28,246.31,246.22,246.28,21557.0,215.5092,215.5354,215.4567,215.5092,21557.0
2018-06-19 12:50:00,246.28,246.37,246.21,246.32,24590.0,215.5092,215.5879,215.4479,215.5442,24590.0
2018-06-19 12:55:00,246.32,246.45,246.25,246.45,15857.0,215.5442,215.6579,215.4829,215.6579,15857.0
2018-06-19 13:00:00,246.43,246.52,246.37,246.37,41227.0,215.6404,215.7192,215.5879,215.5879,41227.0
2018-06-19 13:05:00,246.36,246.4,246.28,246.39,14868.0,215.5792,215.6142,215.5092,215.6054,14868.0
2018-06-19 13:10:00,246.37,246.42,246.29,246.4,23182.0,215.5879,215.6317,215.5179,215.6142,23182.0
2018-06-19 13:15:00,246.4,246.47,246.34,246.34,19343.0,215.6142,215.6754,215.5617,215.5617,19343.0
2018-06-19 13:20:00,246.35,246.39,246.27,246.27,21599.0,215.5704,215.6054,215.5004,215.5004,21599.0
2018-06-19 13:25:00,246.27,246.29,246.17,246.26,34372.0,215.5004,215.5179,215.4129,215.4917,34372.0
2018-06-19 13:30:00,246.25,246.25,246.05,246.16,25761.0,215.4829,215.4829,215.3079,215.4042,25761.0
2018-06-19 13:35:00,246.16,246.4,246.14,246.38,38098.0,215.4042,215.6142,215.3866,215.5967,38098.0
2018-06-19 13:40:00,246.41,246.48,246.39,246.48,21386.0,215.6229,215.6842,215.6054,215.6842,21386.0
2018-06-19 13:45:00,246.48,246.69,246.43,246.66,34628.0,215.6842,215.8679,215.6404,215.8417,34628.0
2018-06-19 13:50:00,246.66,246.78,246.59,246.65,44424.0,215.8417,215.9467,215.7804,215.8329,44424.0
2018-06-19 13:55:00,246.66,246.69,246.61,246.68,18170.0,215.8417,215.8679,215.7979,215.8592,18170.0
2018-06-19 14:00:00,246.68,246.79,246.67,246.78,46029.0,215.8592,215.9554,215.8504,215.9467,46029.0
2018-06-19 14:05:00,246.77,247.04,246.76,246.96,65601.0,215.9379,216.1742,215.9292,216.1042,65601.0
2018-06-19 14:10:00,246.94,246.95,246.85,246.93,24350.0,216.0867,216.0954,216.0079,216.0779,24350.0
2018-06-19 14:15:00,246.94,246.99,246.83,246.92,51041.0,216.0867,216.1304,215.9904,216.0692,51041.0
2018-06-19 14:20:00,246.91,246.95,246.88,246.93,21130.0,216.0604,216.0954,216.0342,216.0779,21130.0
2018-06-19 14:25:00,246.94,247.03,246.79,246.8,40449.0,216.0867,216.1655,215.9554,215.9642,40449.0
2018-06-19 14:30:00,246.78,246.9,246.78,246.81,20258.0,215.9467,216.0517,215.9467,215.9729,20258.0
2018-06-19 14:35:00,246.83,246.91,246.79,246.83,16853.0,215.9904,216.0604,215.9554,215.9904,16853.0
2018-06-19 14:40:00,246.82,247.04,246.73,246.95,49195.0,215.9817,216.1742,215.9029,216.0954,49195.0
2018-06-19 14:45:00,246.92,247.0,246.84,246.92,23986.0,216.0692,216.1392,215.9992,216.0692,23986.0
2018-06-19 14:50:00,246.91,247.11,246.88,246.97,46160.0,216.0604,216.2355,216.0342,216.1129,46160.0
2018-06-19 14:55:00,246.98,247.2,246.98,247.1,120857.0,216.1217,216.3142,216.1217,216.2267,120857.0
2018-06-19 15:00:00,247.09,247.09,246.87,246.9,60110.0,216.218,216.218,216.0254,216.0517,60110.0
2018-06-19 15:05:00,246.91,246.92,246.8,246.8,32450.0,216.0604,216.0692,215.9642,215.9642,32450.0
2018-06-19 15:10:00,246.84,246.97,246.8,246.96,25912.0,215.9992,216.1129,215.9642,216.1042,25912.0
2018-06-19 15:15:00,246.98,246.99,246.72,246.77,54450.0,216.1217,216.1304,215.8942,215.9379,54450.0
2018-06-19 15:20:00,246.77,246.78,246.61,246.64,56801.0,215.9379,215.9467,215.7979,215.8242,56801.0
2018-06-19 15:25:00,246.63,246.73,246.54,246.55,34569.0,215.8154,215.9029,215.7367,215.7454,34569.0
2018-06-19 15:30:00,246.54,246.63,246.49,246.52,31119.0,215.7367,215.8154,215.6929,215.7192,31119.0
2018-06-19 15:35:00,246.53,246.63,246.46,246.56,49872.0,215.7279,215.8154,215.6667,215.7542,49872.0
2018-06-19 15:40:00,246.54,246.64,246.41,246.63,46465.0,215.7367,215.8242,215.6229,215.8154,46465.0
2018-06-19 15:45:00,246.61,246.61,246.38,246.51,85128.0,215.7979,215.7979,215.5967,215.7104,85128.0
2018-06-19 15:50:00,246.51,246.74,246.51,246.74,60858.0,215.7104,215.9117,215.7104,215.9117,60858.0
2018-06-19 15:55:00,246.74,246.97,246.74,246.86,290672.0,215.9117,216.1129,215.9117,216.0167,290672.0
2018-06-20 09:30:00,247.96,247.98,247.34,247.4,210307.0,216.9793,216.9968,216.4367,216.4892,210307.0
2018-06-20 09:35:00,247.38,247.46,246.96,247.19,101197.0,216.4717,216.5417,216.1042,216.3055,101197.0
2018-06-20 09:40:00,247.15,247.36,247.09,247.17,35721.0,216.2705,216.4542,216.218,216.288,35721.0
2018-06-20 09:45:00,247.21,247.47,247.21,247.31,67057.0,216.323,216.5505,216.323,216.4105,67057.0
2018-06-20 09:50:00,247.31,247.48,247.18,247.37,35569.0,216.4105,216.5592,216.2967,216.463,35569.0
2018-06-20 09:55:00,247.38,247.48,247.3,247.39,44313.0,216.4717,216.5592,216.4017,216.4805,44313.0
2018-06-20 10:00:00,247.37,247.46,247.19,247.2,50981.0,216.463,216.5417,216.3055,216.3142,50981.0
2018-06-20 10:05:00,247.19,247.37,247.01,247.01,33019.0,216.3055,216.463,216.1479,216.1479,33019.0
2018-06-20 10:10:00,247.01,247.02,246.71,246.87,74995.0,216.1479,216.1567,215.8854,216.0254,74995.0
2018-06-20 10:15:00,246.83,246.87,246.58,246.59,68717.0,215.9904,216.0254,215.7717,215.7804,68717.0
2018-06-20 10:20:00,246.6,246.66,246.44,246.5,72450.0,215.7892,215.8417,215.6492,215.7017,72450.0
2018-06-20 10:25:00,246.5,246.61,246.4,246.48,71887.0,215.7017,215.7979,215.6142,215.6842,71887.0
2018-06-20 10:30:00,246.5,246.6,246.31,246.54,48766.0,215.7017,215.7892,215.5354,215.7367,48766.0
2018-06-20 10:35:00,246.52,246.59,246.46,246.49,60585.0,215.7192,215.7804,215.6667,215.6929,60585.0
2018-06-20 10:40:00,246.49,246.57,246.28,246.53,37091.0,215.6929,215.7629,215.5092,215.7279,37091.0
2018-06-20 10:45:00,246.53,246.62,246.35,246.45,128153.0,215.7279,215.8067,215.5704,215.6579,128153.0
2018-06-20 10:50:00,246.44,246.57,246.42,246.51,390799.0,215.6492,215.7629,215.6317,215.7104,390799.0
2018-06-20 10:55:00,246.51,246.59,246.4,246.54,32509.0,215.7104,215.7804,215.6142,215.7367,32509.0
2018-06-20 11:00:00,246.54,246.56,246.12,246.32,58026.0,215.7367,215.7542,215.3691,215.5442,58026.0
2018-06-20 11:05:00,246.33,246.43,246.24,246.4,58948.0,215.5529,215.6404,215.4742,215.6142,58948.0
2018-06-20 11:10:00,246.41,246.48,246.19,246.35,95949.0,215.6229,215.6842,215.4304,215.5704,95949.0
2018-06-20 11:15:00,246.34,246.39,246.23,246.38,28293.0,215.5617,215.6054,215.4654,215.5967,28293.0
2018-06-20 11:20:00,246.37,246.56,246.36,246.52,106523.0,215.5879,215.7542,215.5792,215.7192,106523.0
2018-06-20 11:25:00,246.51,246.54,246.41,246.41,36810.0,215.7104,215.7367,215.6229,215.6229,36810.0
2018-06-20 11:30:00,246.42,246.49,246.33,246.36,36413.0,215.6317,215.6929,215.5529,215.5792,36413.0
2018-06-20 11:35:00,246.32,246.44,246.27,246.34,22975.0,215.5442,215.6492,215.5004,215.5617,22975.0
2018-06-20 11:40:00,246.3,246.46,246.29,246.37,25896.0,215.5267,215.6667,215.5179,215.5879,25896.0
2018-06-20 11:45:00,246.37,246.39,246.32,246.36,28797.0,215.5879,215.6054,215.5442,215.5792,28797.0
2018-06-20 11:50:00,246.37,246.44,246.32,246.38,37863.0,215.5879,215.6492,215.5442,215.5967,37863.0
2018-06-20 11:55:00,246.37,246.56,246.34,246.54,40373.0,215.5879,215.7542,215.5617,215.7367,40373.0
2018-06-20 12:00:00,246.56,246.81,246.51,246.8,67959.0,215.7542,215.9729,215.7104,215.9642,67959.0
2018-06-20 12:05:00,246.82,246.88,246.71,246.74,48933.0,215.9817,216.0342,215.8854,215.9117,48933.0
2018-06-20 12:10:00,246.73,246.81,246.69,246.76,30801.0,215.9029,215.9729,215.8679,215.9292,30801.0
2018-06-20 12:15:00,246.76,246.83,246.67,246.72,19528.0,215.9292,215.9904,215.8504,215.8942,19528.0
2018-06-20 12:20:00,246.71,246.72,246.64,246.67,28342.0,215.8854,215.8942,215.8242,215.8504,28342.0
2018-06-20 12:25:00,246.68,246.76,246.64,246.76,24394.0,215.8592,215.9292,215.8242,215.9292,24394.0
2018-06-20 12:30:00,246.75,246.8,246.69,246.8,25179.0,215.9204,215.9642,215.8679,215.9642,25179.0
2018-06-20 12:35:00,246.79,246.9,246.74,246.9,41433.0,215.9554,216.0517,215.9117,216.0517,41433.0
2018-06-20 12:40:00,246.89,247.01,246.85,247.0,68265.0,216.0429,216.1479,216.0079,216.1392,68265.0
2018-06-20 12:45:00,246.97,247.1,246.9,247.06,51940.0,216.1129,216.2267,216.0517,216.1917,51940.0
2018-06-20 12:50:00,247.06,247.12,246.98,246.99,32719.0,216.1917,216.2442,216.1217,216.1304,32719.0
2018-06-20 12:55:00,247.0,247.0,246.91,246.92,76096.0,216.1392,216.1392,216.0604,216.0692,76096.0
2018-06-20 13:00:00,246.94,246.97,246.88,246.93,34029.0,216.0867,216.1129,216.0342,216.0779,34029.0
2018-06-20 13:05:00,246.93,246.97,246.89,246.9,22160.0,216.0779,216.1129,216.0429,216.0517,22160.0
2018-06-20 13:10:00,246.9,246.94,246.79,246.86,40942.0,216.0517,216.0867,215.9554,216.0167,40942.0
2018-06-20 13:15:00,246.88,246.96,246.86,246.92,20332.0,216.0342,216.1042,216.0167,216.0692,20332.0
2018-06-20 13:20:00,246.93,246.93,246.86,246.87,10275.0,216.0779,216.0779,216.0167,216.0254,10275.0
2018-06-20 13:25:00,246.86,246.87,246.57,246.64,69099.0,216.0167,216.0254,215.7629,215.8242,69099.0
2018-06-20 13:30:00,246.65,246.76,246.65,246.73,25582.0,215.8329,215.9292,215.8329,215.9029,25582.0
2018-06-20 13:35:00,246.74,246.76,246.68,246.71,21794.0,215.9117,215.9292,215.8592,215.8854,21794.0
2018-06-20 13:40:00,246.71,246.79,246.71,246.75,21747.0,215.8854,215.9554,215.8854,215.9204,21747.0
2018-06-20 13:45:00,246.75,246.83,246.71,246.75,26885.0,215.9204,215.9904,215.8854,215.9204,26885.0
2018-06-20 13:50:00,246.74,246.96,246.74,246.92,37793.0,215.9117,216.1042,215.9117,216.0692,37793.0
2018-06-20 13:55:00,246.92,246.99,246.87,246.99,23235.0,216.0692,216.1304,216.0254,216.1304,23235.0
2018-06-20 14:00:00,246.99,246.99,246.85,246.92,17382.0,216.1304,216.1304,216.0079,216.0692,17382.0
2018-06-20 14:05:00,246.93,246.96,246.91,246.93,12553.0,216.0779,216.1042,216.0604,216.0779,12553.0
2018-06-20 14:10:00,246.94,246.99,246.87,246.99,33140.0,216.0867,216.1304,216.0254,216.1304,33140.0
2018-06-20 14:15:00,246.99,247.03,246.87,246.87,32451.0,216.1304,216.1655,216.0254,216.0254,32451.0
2018-06-20 14:20:00,246.87,246.94,246.85,246.91,18548.0,216.0254,216.0867,216.0079,216.0604,18548.0
2018-06-20 14:25:00,246.89,246.89,246.81,246.86,24989.0,216.0429,216.0429,215.9729,216.0167,24989.0
2018-06-20 14:30:00,246.85,246.86,246.68,246.69,21784.0,216.0079,216.0167,215.8592,215.8679,21784.0
2018-06-20 14:35:00,246.71,246.74,246.65,246.68,26058.0,215.8854,215.9117,215.8329,215.8592,26058.0
2018-06-20 14:40:00,246.68,246.68,246.5,246.5,38488.0,215.8592,215.8592,215.7017,215.7017,38488.0
2018-06-20 14:45:00,246.51,246.63,246.5,246.6,36470.0,215.7104,215.8154,215.7017,215.7892,36470.0
2018-06-20 14:50:00,246.6,246.63,246.56,246.62,25969.0,215.7892,215.8154,215.7542,215.8067,25969.0
2018-06-20 14:55:00,246.62,246.64,246.38,246.47,51256.0,215.8067,215.8242,215.5967,215.6754,51256.0
2018-06-20 15:00:00,246.47,246.55,246.37,246.53,116745.0,215.6754,215.7454,215.5879,215.7279,116745.0
2018-06-20 15:05:00,246.53,246.66,246.46,246.66,32437.0,215.7279,215.8417,215.6667,215.8417,32437.0
2018-06-20 15:10:00,246.66,246.7,246.6,246.68,35240.0,215.8417,215.8767,215.7892,215.8592,35240.0
2018-06-20 15:15:00,246.66,246.73,246.66,246.68,49118.0,215.8417,215.9029,215.8417,215.8592,49118.0
2018-06-20 15:20:00,246.67,246.75,246.64,246.69,28677.0,215.8504,215.9204,215.8242,215.8679,28677.0
2018-06-20 15:25:00,246.71,246.83,246.7,246.83,24174.0,215.8854,215.9904,215.8767,215.9904,24174.0
2018-06-20 15:30:00,246.82,246.88,246.78,246.86,31033.0,215.9817,216.0342,215.9467,216.0167,31033.0
2018-06-20 15:35:00,246.85,246.86,246.73,246.79,83928.0,216.0079,216.0167,215.9029,215.9554,83928.0
2018-06-20 15:40:00,246.79,246.79,246.59,246.61,101504.0,215.9554,215.9554,215.7804,215.7979,101504.0
2018-06-20 15:45:00,246.61,246.67,246.58,246.62,54920.0,215.7979,215.8504,215.7717,215.8067,54920.0
2018-06-20 15:50:00,246.62,246.69,246.45,246.5,117141.0,215.8067,215.8679,215.6579,215.7017,117141.0
2018-06-20 15:55:00,246.51,246.53,246.37,246.48,272219.0,215.7104,215.7279,215.5879,215.6842,272219.0
2018-06-21 09:30:00,245.83,245.94,245.53,245.68,116731.0,215.1154,215.2116,214.8529,214.9841,116731.0
2018-06-21 09:35:00,245.67,245.72,245.47,245.67,120017.0,214.9754,215.0191,214.8004,214.9754,120017.0
2018-06-21 09:40:00,245.64,245.72,245.48,245.53,39890.0,214.9491,215.0191,214.8091,214.8529,39890.0
2018-06-21 09:45:00,245.5,245.64,245.36,245.5,55651.0,214.8266,214.9491,214.7041,214.8266,55651.0
2018-06-21 09:50:00,245.49,245.54,245.3,245.39,87731.0,214.8179,214.8616,214.6516,214.7304,87731.0
2018-06-21 09:55:00,245.38,245.47,245.29,245.31,25254.0,214.7216,214.8004,214.6429,214.6604,25254.0
2018-06-21 10:00:00,245.3,245.37,245.1,245.15,73117.0,214.6516,214.7129,214.4766,214.5203,73117.0
2018-06-21 10:05:00,245.13,245.13,244.73,244.76,137927.0,214.5028,214.5028,214.1528,214.1791,137927.0
2018-06-21 10:10:00,244.78,245.08,244.75,244.98,52811.0,214.1966,214.4591,214.1703,214.3716,52811.0
2018-06-21 10:15:00,245.0,245.18,244.77,244.79,71117.0,214.3891,214.5466,214.1878,214.2053,71117.0
2018-06-21 10:20:00,244.75,244.86,244.57,244.68,85484.0,214.1703,214.2666,214.0128,214.1091,85484.0
2018-06-21 10:25:00,244.66,244.72,244.51,244.68,65853.0,214.0916,214.1441,213.9603,214.1091,65853.0
2018-06-21 10:30:00,244.68,244.91,244.68,244.88,68964.0,214.1091,214.3103,214.1091,214.2841,68964.0
2018-06-21 10:35:00,244.87,244.96,244.64,244.81,34912.0,214.2753,214.3541,214.0741,214.2228,34912.0
2018-06-21 10:40:00,244.83,244.9,244.63,244.7,26405.0,214.2403,214.3016,214.0653,214.1266,26405.0
2018-06-21 10:45:00,244.7,244.92,244.43,244.84,88072.0,214.1266,214.3191,213.8903,214.2491,88072.0
2018-06-21 10:50:00,244.85,245.12,244.83,245.01,26966.0,214.2578,214.4941,214.2403,214.3978,26966.0
2018-06-21 10:55:00,245.01,245.05,244.89,244.91,23673.0,214.3978,214.4328,214.2928,214.3103,23673.0
2018-06-21 11:00:00,244.88,245.07,244.76,245.0,31086.0,214.2841,214.4503,214.1791,214.3891,31086.0
2018-06-21 11:05:00,244.99,245.05,244.75,244.78,51383.0,214.3803,214.4328,214.1703,214.1966,51383.0
2018-06-21 11:10:00,244.78,244.99,244.73,244.97,13275.0,214.1966,214.3803,214.1528,214.3628,13275.0
2018-06-21 11:15:00,244.99,245.19,244.99,245.13,36674.0,214.3803,214.5553,214.3803,214.5028,36674.0
2018-06-21 11:20:00,245.16,245.19,245.09,245.11,20249.0,214.5291,214.5553,214.4678,214.4853,20249.0
2018-06-21 11:25:00,245.1,245.21,244.93,244.97,51637.0,214.4766,214.5728,214.3278,214.3628,51637.0
2018-06-21 11:30:00,244.97,245.18,244.97,245.0,42064.0,214.3628,214.5466,214.3628,214.3891,42064.0
2018-06-21 11:35:00,245.02,245.07,244.94,245.06,30713.0,214.4066,214.4503,214.3366,214.4416,30713.0
2018-06-21 11:40:00,245.05,245.2,244.98,245.19,15525.0,214.4328,214.5641,214.3716,214.5553,15525.0
2018-06-21 11:45:00,245.23,245.25,245.19,245.25,21601.0,214.5903,214.6078,214.5553,214.6078,21601.0
2018-06-21 11:50:00,245.25,245.42,245.2,245.2,77907.0,214.6078,214.7566,214.5641,214.5641,77907.0
2018-06-21 11:55:00,245.2,245.23,245.11,245.11,53767.0,214.5641,214.5903,214.4853,214.4853,53767.0
2018-06-21 12:00:00,245.12,245.12,244.76,244.76,62350.0,214.4941,214.4941,214.1791,214.1791,62350.0
2018-06-21 12:05:00,244.75,244.8,244.68,244.76,32675.0,214.1703,214.2141,214.1091,214.1791,32675.0
2018-06-21 12:10:00,244.75,244.86,244.75,244.8,53605.0,214.1703,214.2666,214.1703,214.2141,53605.0
2018-06-21 12:15:00,244.81,244.9,244.74,244.81,39343.0,214.2228,214.3016,214.1616,214.2228,39343.0
2018-06-21 12:20:00,244.83,244.84,244.75,244.76,28601.0,214.2403,214.2491,214.1703,214.1791,28601.0
2018-06-21 12:25:00,244.74,244.84,244.72,244.79,35543.0,214.1616,214.2491,214.1441,214.2053,35543.0
2018-06-21 12:30:00,244.78,244.85,244.62,244.62,58103.0,214.1966,214.2578,214.0566,214.0566,58103.0
2018-06-21 12:35:00,244.62,244.72,244.61,244.69,8835.0,214.0566,214.1441,214.0478,214.1178,8835.0
2018-06-21 12:40:00,244.62,244.77,244.55,244.77,32637.0,214.0566,214.1878,213.9953,214.1878,32637.0
2018-06-21 12:45:00,244.72,244.78,244.68,244.76,18592.0,214.1441,214.1966,214.1091,214.1791,18592.0
2018-06-21 12:50:00,244.76,244.79,244.66,244.68,6047.0,214.1791,214.2053,214.0916,214.1091,6047.0
2018-06-21 12:55:00,244.67,244.69,244.48,244.49,76616.0,214.1003,214.1178,213.9341,213.9428,76616.0
2018-06-21 13:00:00,244.49,244.52,244.37,244.45,110909.0,213.9428,213.9691,213.8378,213.9078,110909.0
2018-06-21 13:05:00,244.45,244.61,244.42,244.61,58077.0,213.9078,214.0478,213.8816,214.0478,58077.0
2018-06-21 13:10:00,244.61,244.68,244.61,244.64,56687.0,214.0478,214.1091,214.0478,214.0741,56687.0
2018-06-21 13:15:00,244.66,244.81,244.63,244.8,49401.0,214.0916,214.2228,214.0653,214.2141,49401.0
2018-06-21 13:20:00,244.8,245.04,244.76,245.0,70047.0,214.2141,214.4241,214.1791,214.3891,70047.0
2018-06-21 13:25:00,245.0,245.01,244.92,244.94,58087.0,214.3891,214.3978,214.3191,214.3366,58087.0
2018-06-21 13:30:00,244.94,245.02,244.81,244.89,64293.0,214.3366,214.4066,214.2228,214.2928,64293.0
2018-06-21 13:35:00,244.89,244.97,244.89,244.93,62153.0,214.2928,214.3628,214.2928,214.3278,62153.0
2018-06-21 13:40:00,244.93,245.12,244.87,245.06,47672.0,214.3278,214.4941,214.2753,214.4416,47672.0
2018-06-21 13:45:00,245.04,245.08,245.0,245.04,13131.0,214.4241,214.4591,214.3891,214.4241,13131.0
2018-06-21 13:50:00,245.05,245.11,244.93,245.06,8199.0,214.4328,214.4853,214.3278,214.4416,8199.0
2018-06-21 13:55:00,245.07,245.13,245.02,245.11,19640.0,214.4503,214.5028,214.4066,214.4853,19640.0
2018-06-21 14:00:00,245.13,245.27,245.04,245.06,27955.0,214.5028,214.6253,214.4241,214.4416,27955.0
2018-06-21 14:05:00,245.05,245.28,244.97,245.26,59320.0,214.4328,214.6341,214.3628,214.6166,59320.0
2018-06-21 14:10:00,245.26,245.31,245.14,245.19,30337.0,214.6166,214.6604,214.5116,214.5553,30337.0
2018-06-21 14:15:00,245.17,245.18,245.01,245.01,10115.0,214.5378,214.5466,214.3978,214.3978,10115.0
2018-06-21 14:20:00,245.03,245.09,244.96,245.0,19874.0,214.4153,214.4678,214.3541,214.3891,19874.0
2018-06-21 14:25:00,244.99,245.0,244.9,244.94,18818.0,214.3803,214.3891,214.3016,214.3366,18818.0
2018-06-21 14:30:00,244.96,245.03,244.94,244.95,10896.0,214.3541,214.4153,214.3366,214.3453,10896.0
2018-06-21 14:35:00,244.93,245.09,244.86,244.87,35880.0,214.3278,214.4678,214.2666,214.2753,35880.0
2018-06-21 14:40:00,244.91,244.91,244.79,244.85,12710.0,214.3103,214.3103,214.2053,214.2578,12710.0
2018-06-21 14:45:00,244.83,244.98,244.82,244.98,9873.0,214.2403,214.3716,214.2316,214.3716,9873.0
2018-06-21 14:50:00,244.98,244.98,244.8,244.83,27926.0,214.3716,214.3716,214.2141,214.2403,27926.0
2018-06-21 14:55:00,244.83,244.87,244.67,244.67,43456.0,214.2403,214.2753,214.1003,214.1003,43456.0
2018-06-21 15:00:00,244.65,244.77,244.6,244.72,32891.0,214.0828,214.1878,214.0391,214.1441,32891.0
2018-06-21 15:05:00,244.72,244.91,244.64,244.85,24217.0,214.1441,214.3103,214.0741,214.2578,24217.0
2018-06-21 15:10:00,244.79,244.81,244.59,244.68,95290.0,214.2053,214.2228,214.0303,214.1091,95290.0
2018-06-21 15:15:00,244.65,244.67,244.39,244.46,39430.0,214.0828,214.1003,213.8553,213.9166,39430.0
2018-06-21 15:20:00,244.43,244.46,244.0,244.36,164470.0,213.8903,213.9166,213.514,213.829,164470.0
2018-06-21 15:25:00,244.35,244.59,244.32,244.51,84223.0,213.8203,214.0303,213.794,213.9603,84223.0
2018-06-21 15:30:00,244.49,244.5,244.1,244.18,113729.0,213.9428,213.9516,213.6015,213.6715,113729.0
2018-06-21 15:35:00,244.17,244.23,243.96,244.17,62077.0,213.6628,213.7153,213.479,213.6628,62077.0
2018-06-21 15:40:00,244.15,244.15,243.94,243.99,71945.0,213.6453,213.6453,213.4615,213.5053,71945.0
2018-06-21 15:45:00,243.98,244.4,243.93,244.4,70967.0,213.4965,213.864,213.4528,213.864,70967.0
2018-06-21 15:50:00,244.41,244.61,244.29,244.53,160016.0,213.8728,214.0478,213.7678,213.9778,160016.0
2018-06-21 15:55:00,244.53,244.7,244.44,244.52,289544.0,213.9778,214.1266,213.8991,213.9691,289544.0
2018-06-22 09:30:00,245.92,245.99,245.79,245.88,163693.0,215.1941,215.2554,215.0804,215.1591,163693.0
2018-06-22 09:35:00,245.89,246.04,245.79,245.85,68020.0,215.1679,215.2991,215.0804,215.1329,68020.0
2018-06-22 09:40:00,245.86,245.96,245.72,245.75,39260.0,215.1416,215.2291,215.0191,215.0454,39260.0
2018-06-22 09:45:00,245.74,245.8,245.49,245.65,74452.0,215.0366,215.0891,214.8179,214.9579,74452.0
2018-06-22 09:50:00,245.64,245.95,245.63,245.93,39640.0,214.9491,215.2204,214.9404,215.2029,39640.0
2018-06-22 09:55:00,245.91,246.34,245.85,246.18,96880.0,215.1854,215.5617,215.1329,215.4217,96880.0
2018-06-22 10:00:00,246.16,246.29,246.09,246.18,37997.0,215.4042,215.5179,215.3429,215.4217,37997.0
2018-06-22 10:05:00,246.19,246.36,246.19,246.23,47472.0,215.4304,215.5792,215.4304,215.4654,47472.0
2018-06-22 10:10:00,246.21,246.38,246.15,246.36,22752.0,215.4479,215.5967,215.3954,215.5792,22752.0
2018-06-22 10:15:00,246.35,246.37,246.25,246.27,87833.0,215.5704,215.5879,215.4829,215.5004,87833.0
2018-06-22 10:20:00,246.24,246.31,246.18,246.19,40308.0,215.4742,215.5354,215.4217,215.4304,40308.0
2018-06-22 10:25:00,246.2,246.21,245.63,245.75,102785.0,215.4392,215.4479,214.9404,215.0454,102785.0
2018-06-22 10:30:00,245.74,245.8,245.56,245.8,59724.0,215.0366,215.0891,214.8791,215.0891,59724.0
2018-06-22 10:35:00,245.82,245.99,245.61,245.66,65448.0,215.1066,215.2554,214.9229,214.9666,65448.0
2018-06-22 10:40:00,245.6,245.77,245.53,245.57,43992.0,214.9141,215.0629,214.8529,214.8879,43992.0
2018-06-22 10:45:00,245.61,245.79,245.51,245.56,28448.0,214.9229,215.0804,214.8354,214.8791,28448.0
2018-06-22 10:50:00,245.58,245.71,245.44,245.6,30671.0,214.8966,215.0104,214.7741,214.9141,30671.0
2018-06-22 10:55:00,245.65,245.9,245.59,245.89,39670.0,214.9579,215.1766,214.9054,215.1679,39670.0
2018-06-22 11:00:00,245.89,245.93,245.8,245.92,55795.0,215.1679,215.2029,215.0891,215.1941,55795.0
2018-06-22 11:05:00,245.91,245.99,245.82,245.93,25147.0,215.1854,215.2554,215.1066,215.2029,25147.0
2018-06-22 11:10:00,245.94,245.95,245.81,245.87,18108.0,215.2116,215.2204,215.0979,215.1504,18108.0
2018-06-22 11:15:00,245.85,245.87,245.82,245.87,10073.0,215.1329,215.1504,215.1066,215.1504,10073.0
2018-06-22 11:20:00,245.88,245.9,245.61,245.61,46091.0,215.1591,215.1766,214.9229,214.9229,46091.0
2018-06-22 11:25:00,245.63,245.96,245.63,245.96,19339.0,214.9404,215.2291,214.9404,215.2291,19339.0
2018-06-22 11:30:00,245.95,246.03,245.89,245.98,11996.0,215.2204,215.2904,215.1679,215.2466,11996.0
2018-06-22 11:35:00,246.0,246.06,245.99,246.04,3840.0,215.2641,215.3166,215.2554,215.2991,3840.0
2018-06-22 11:40:00,246.03,246.15,246.03,246.15,10236.0,215.2904,215.3954,215.2904,215.3954,10236.0
2018-06-22 11:45:00,246.17,246.19,246.08,246.1,9454.0,215.4129,215.4304,215.3341,215.3516,9454.0
2018-06-22 11:50:00,246.15,246.23,246.15,246.2,13201.0,215.3954,215.4654,215.3954,215.4392,13201.0
2018-06-22 11:55:00,246.17,246.19,246.13,246.13,24081.0,215.4129,215.4304,215.3779,215.3779,24081.0
2018-06-22 12:00:00,246.14,246.18,246.08,246.18,25566.0,215.3866,215.4217,215.3341,215.4217,25566.0
2018-06-22 12:05:00,246.18,246.21,246.12,246.15,9875.0,215.4217,215.4479,215.3691,215.3954,9875.0
2018-06-22 12:10:00,246.14,246.47,246.14,246.47,75425.0,215.3866,215.6754,215.3866,215.6754,75425.0
2018-06-22 12:15:00,246.45,246.46,246.29,246.29,37968.0,215.6579,215.6667,215.5179,215.5179,37968.0
2018-06-22 12:20:00,246.31,246.31,246.22,246.22,36364.0,215.5354,215.5354,215.4567,215.4567,36364.0
2018-06-22 12:25:00,246.2,246.26,246.18,246.2,10493.0,215.4392,215.4917,215.4217,215.4392,10493.0
2018-06-22 12:30:00,246.2,246.22,246.08,246.08,17533.0,215.4392,215.4567,215.3341,215.3341,17533.0
2018-06-22 12:35:00,246.08,246.13,246.04,246.1,23820.0,215.3341,215.3779,215.2991,215.3516,23820.0
2018-06-22 12:40:00,246.06,246.17,246.06,246.16,51002.0,215.3166,215.4129,215.3166,215.4042,51002.0
2018-06-22 12:45:00,246.15,246.18,246.09,246.12,17613.0,215.3954,215.4217,215.3429,215.3691,17613.0
2018-06-22 12:50:00,246.13,246.23,246.12,246.17,13360.0,215.3779,215.4654,215.3691,215.4129,13360.0
2018-06-22 12:55:00,246.14,246.18,246.07,246.15,11199.0,215.3866,215.4217,215.3254,215.3954,11199.0
2018-06-22 13:00:00,246.16,246.21,246.13,246.15,10639.0,215.4042,215.4479,215.3779,215.3954,10639.0
2018-06-22 13:05:00,246.17,246.19,246.14,246.18,20923.0,215.4129,215.4304,215.3866,215.4217,20923.0
2018-06-22 13:10:00,246.17,246.2,246.13,246.18,13618.0,215.4129,215.4392,215.3779,215.4217,13618.0
2018-06-22 13:15:00,246.18,246.23,246.12,246.12,26780.0,215.4217,215.4654,215.3691,215.3691,26780.0
2018-06-22 13:20:00,246.11,246.17,246.1,246.14,27302.0,215.3604,215.4129,215.3516,215.3866,27302.0
2018-06-22 13:25:00,246.13,246.2,246.08,246.16,9906.0,215.3779,215.4392,215.3341,215.4042,9906.0
2018-06-22 13:30:00,246.18,246.18,246.08,246.15,20535.0,215.4217,215.4217,215.3341,215.3954,20535.0
2018-06-22 13:35:00,246.15,246.2,246.1,246.2,25669.0,215.3954,215.4392,215.3516,215.4392,25669.0
2018-06-22 13:40:00,246.21,246.33,246.2,246.27,23209.0,215.4479,215.5529,215.4392,215.5004,23209.0
2018-06-22 13:45:00,246.24,246.32,246.19,246.29,16663.0,215.4742,215.5442,215.4304,215.5179,16663.0
2018-06-22 13:50:00,246.3,246.41,246.3,246.4,29613.0,215.5267,215.6229,215.5267,215.6142,29613.0
2018-06-22 13:55:00,246.39,246.44,246.36,246.39,51421.0,215.6054,215.6492,215.5792,215.6054,51421.0
2018-06-22 14:00:00,246.39,246.51,246.38,246.46,22286.0,215.6054,215.7104,215.5967,215.6667,22286.0
2018-06-22 14:05:00,246.45,246.45,246.27,246.32,45876.0,215.6579,215.6579,215.5004,215.5442,45876.0
2018-06-22 14:10:00,246.34,246.37,246.28,246.31,23983.0,215.5617,215.5879,215.5092,215.5354,23983.0
2018-06-22 14:15:00,246.29,246.29,246.24,246.24,15680.0,215.5179,215.5179,215.4742,215.4742,15680.0
2018-06-22 14:20:00,246.25,246.27,246.05,246.11,14010.0,215.4829,215.5004,215.3079,215.3604,14010.0
2018-06-22 14:25:00,246.11,246.16,246.1,246.13,10045.0,215.3604,215.4042,215.3516,215.3779,10045.0
2018-06-22 14:30:00,246.13,246.15,246.02,246.04,28957.0,215.3779,215.3954,215.2816,215.2991,28957.0
2018-06-22 14:35:00,246.06,246.13,246.06,246.11,14085.0,215.3166,215.3779,215.3166,215.3604,14085.0
2018-06-22 14:40:00,246.11,246.22,246.11,246.22,16038.0,215.3604,215.4567,215.3604,215.4567,16038.0
2018-06-22 14:45:00,246.19,246.35,246.16,246.3,34308.0,215.4304,215.5704,215.4042,215.5267,34308.0
2018-06-22 14:50:00,246.34,246.4,246.31,246.31,18305.0,215.5617,215.6142,215.5354,215.5354,18305.0
2018-06-22 14:55:00,246.32,246.35,246.29,246.34,19253.0,215.5442,215.5704,215.5179,215.5617,19253.0
2018-06-22 15:00:00,246.34,246.35,246.25,246.26,18448.0,215.5617,215.5704,215.4829,215.4917,18448.0
2018-06-22 15:05:00,246.23,246.32,246.22,246.29,112783.0,215.4654,215.5442,215.4567,215.5179,112783.0
2018-06-22 15:10:00,246.28,246.32,246.25,246.32,6881.0,215.5092,215.5442,215.4829,215.5442,6881.0
2018-06-22 15:15:00,246.3,246.35,246.19,246.19,19191.0,215.5267,215.5704,215.4304,215.4304,19191.0
2018-06-22 15:20:00,246.19,246.32,246.17,246.31,20676.0,215.4304,215.5442,215.4129,215.5354,20676.0
2018-06-22 15:25:00,246.35,246.41,246.29,246.3,38675.0,215.5704,215.6229,215.5179,215.5267,38675.0
2018-06-22 15:30:00,246.29,246.36,246.21,246.31,48579.0,215.5179,215.5792,215.4479,215.5354,48579.0
2018-06-22 15:35:00,246.29,246.31,246.23,246.26,26039.0,215.5179,215.5354,215.4654,215.4917,26039.0
2018-06-22 15:40:00,246.26,246.31,246.21,246.22,32424.0,215.4917,215.5354,215.4479,215.4567,32424.0
2018-06-22 15:45:00,246.23,246.45,246.22,246.26,66244.0,215.4654,215.6579,215.4567,215.4917,66244.0
2018-06-22 15:50:00,246.27,246.35,246.13,246.14,119019.0,215.5004,215.5704,215.3779,215.3866,119019.0
2018-06-22 15:55:00,246.14,246.18,245.45,245.68,443244.0,215.3866,215.4217,214.7829,214.9841,443244.0
2018-06-25 09:30:00,244.18,244.4,243.95,244.28,226208.0,213.6715,213.864,213.4703,213.759,226208.0
2018-06-25 09:35:00,244.29,244.32,243.9,243.93,160508.0,213.7678,213.794,213.4265,213.4528,160508.0
2018-06-25 09:40:00,243.9,243.96,243.6,243.69,84703.0,213.4265,213.479,213.164,213.2428,84703.0
2018-06-25 09:45:00,243.68,243.7,243.07,243.28,192902.0,213.234,213.2515,212.7002,212.884,192902.0
2018-06-25 09:50:00,243.26,243.26,242.99,243.14,187453.0,212.8665,212.8665,212.6302,212.7615,187453.0
2018-06-25 09:55:00,243.11,243.27,242.9,242.94,492534.0,212.7352,212.8752,212.5515,212.5865,492534.0
2018-06-25 10:00:00,242.91,243.0,242.51,242.56,179256.0,212.5602,212.639,212.2102,212.2539,179256.0
2018-06-25 10:05:00,242.56,242.76,242.41,242.58,131485.0,212.2539,212.429,212.1227,212.2714,131485.0
2018-06-25 10:10:00,242.63,242.87,242.56,242.67,149124.0,212.3152,212.5252,212.2539,212.3502,149124.0
2018-06-25 10:15:00,242.67,242.78,242.56,242.61,477522.0,212.3502,212.4465,212.2539,212.2977,477522.0
2018-06-25 10:20:00,242.62,242.73,242.51,242.71,117777.0,212.3064,212.4027,212.2102,212.3852,117777.0
2018-06-25 10:25:00,242.7,243.05,242.7,242.95,167298.0,212.3765,212.6827,212.3765,212.5952,167298.0
2018-06-25 10:30:00,242.9,243.04,242.79,243.02,92993.0,212.5515,212.674,212.4552,212.6565,92993.0
2018-06-25 10:35:00,243.01,243.16,242.92,243.03,111124.0,212.6477,212.779,212.569,212.6652,111124.0
2018-06-25 10:40:00,243.02,243.36,242.97,243.33,95382.0,212.6565,212.954,212.6127,212.9277,95382.0
2018-06-25 10:45:00,243.32,243.34,243.03,243.22,109681.0,212.919,212.9365,212.6652,212.8315,109681.0
2018-06-25 10:50:00,243.21,243.31,242.94,243.0,92613.0,212.8227,212.9102,212.5865,212.639,92613.0
2018-06-25 10:55:00,242.96,242.96,242.76,242.87,71925.0,212.604,212.604,212.429,212.5252,71925.0
2018-06-25 11:00:00,242.85,242.96,242.72,242.73,60588.0,212.5077,212.604,212.394,212.4027,60588.0
2018-06-25 11:05:00,242.72,242.78,242.64,242.68,44771.0,212.394,212.4465,212.3239,212.359,44771.0
2018-06-25 11:10:00,242.69,242.92,242.63,242.75,39064.0,212.3677,212.569,212.3152,212.4202,39064.0
2018-06-25 11:15:00,242.73,242.9,242.57,242.64,56877.0,212.4027,212.5515,212.2627,212.3239,56877.0
2018-06-25 11:20:00,242.63,242.64,242.0,242.02,180759.0,212.3152,212.3239,211.7639,211.7814,180759.0
2018-06-25 11:25:00,242.0,242.22,241.97,241.97,63650.0,211.7639,211.9564,211.7377,211.7377,63650.0
2018-06-25 11:30:00,241.98,242.05,241.72,241.72,73575.0,211.7464,211.8077,211.5189,211.5189,73575.0
2018-06-25 11:35:00,241.74,241.9,241.58,241.74,46465.0,211.5364,211.6764,211.3964,211.5364,46465.0
2018-06-25 11:40:00,241.75,242.2,241.67,242.07,111759.0,211.5451,211.9389,211.4751,211.8252,111759.0
2018-06-25 11:45:00,242.07,242.36,242.01,242.33,128442.0,211.8252,212.0789,211.7727,212.0527,128442.0
2018-06-25 11:50:00,242.29,242.33,242.21,242.24,48052.0,212.0177,212.0527,211.9477,211.9739,48052.0
2018-06-25 11:55:00,242.18,242.27,242.04,242.07,40340.0,211.9214,212.0002,211.7989,211.8252,40340.0
2018-06-25 12:00:00,242.06,242.12,241.57,241.6,163268.0,211.8164,211.8689,211.3876,211.4139,163268.0
2018-06-25 12:05:00,241.62,241.69,241.38,241.4,103818.0,211.4314,211.4926,211.2214,211.2389,103818.0
2018-06-25 12:10:00,241.41,241.6,241.2,241.58,135422.0,211.2476,211.4139,211.0639,211.3964,135422.0
2018-06-25 12:15:00,241.56,241.67,241.5,241.52,86290.0,211.3789,211.4751,211.3264,211.3439,86290.0
2018-06-25 12:20:00,241.5,241.87,241.35,241.87,121111.0,211.3264,211.6502,211.1951,211.6502,121111.0
2018-06-25 12:25:00,241.87,241.93,241.77,241.85,28880.0,211.6502,211.7027,211.5626,211.6327,28880.0
2018-06-25 12:30:00,241.84,241.97,241.77,241.89,86407.0,211.6239,211.7377,211.5626,211.6677,86407.0
2018-06-25 12:35:00,241.9,241.94,241.59,241.64,60649.0,211.6764,211.7114,211.4051,211.4489,60649.0
2018-06-25 12:40:00,241.64,242.04,241.63,241.97,37888.0,211.4489,211.7989,211.4401,211.7377,37888.0
2018-06-25 12:45:00,241.97,241.97,241.73,241.81,15628.0,211.7377,211.7377,211.5276,211.5977,15628.0
2018-06-25 12:50:00,241.8,242.16,241.77,242.05,54144.0,211.5889,211.9039,211.5626,211.8077,54144.0
2018-06-25 12:55:00,242.01,242.28,242.0,242.2,69034.0,211.7727,212.0089,211.7639,211.9389,69034.0
2018-06-25 13:00:00,242.19,242.21,241.88,241.98,60722.0,211.9302,211.9477,211.6589,211.7464,60722.0
2018-06-25 13:05:00,242.02,242.13,241.99,242.06,28225.0,211.7814,211.8777,211.7552,211.8164,28225.0
2018-06-25 13:10:00,242.06,242.09,241.82,241.83,41513.0,211.8164,211.8427,211.6064,211.6152,41513.0
2018-06-25 13:15:00,241.85,241.93,241.63,241.77,54344.0,211.6327,211.7027,211.4401,211.5626,54344.0
2018-06-25 13:20:00,241.8,241.92,241.7,241.8,63867.0,211.5889,211.6939,211.5014,211.5889,63867.0
2018-06-25 13:25:00,241.76,242.1,241.74,241.92,47845.0,211.5539,211.8514,211.5364,211.6939,47845.0
2018-06-25 13:30:00,241.94,242.17,241.92,242.17,45062.0,211.7114,211.9127,211.6939,211.9127,45062.0
2018-06-25 13:35:00,242.19,242.23,242.02,242.23,33763.0,211.9302,211.9652,211.7814,211.9652,33763.0
2018-06-25 13:40:00,242.22,242.52,242.15,242.52,59228.0,211.9564,212.2189,211.8952,212.2189,59228.0
2018-06-25 13:45:00,242.54,242.71,242.51,242.61,46200.0,212.2364,212.3852,212.2102,212.2977,46200.0
2018-06-25 13:50:00,242.59,242.64,242.4,242.47,116720.0,212.2802,212.3239,212.1139,212.1752,116720.0
2018-06-25 13:55:00,242.48,242.5,242.31,242.42,33158.0,212.1839,212.2014,212.0352,212.1314,33158.0
2018-06-25 14:00:00,242.42,242.53,242.19,242.27,31667.0,212.1314,212.2277,211.9302,212.0002,31667.0
2018-06-25 14:05:00,242.28,242.36,242.19,242.2,25527.0,212.0089,212.0789,211.9302,211.9389,25527.0
2018-06-25 14:10:00,242.18,242.3,242.11,242.14,10076.0,211.9214,212.0264,211.8602,211.8864,10076.0
2018-06-25 14:15:00,242.14,242.25,242.03,242.07,43760.0,211.8864,211.9827,211.7902,211.8252,43760.0
2018-06-25 14:20:00,242.07,242.09,241.92,241.93,32616.0,211.8252,211.8427,211.6939,211.7027,32616.0
2018-06-25 14:25:00,241.95,242.06,241.89,242.04,18791.0,211.7202,211.8164,211.6677,211.7989,18791.0
2018-06-25 14:30:00,242.03,242.03,241.73,241.74,73280.0,211.7902,211.7902,211.5276,211.5364,73280.0
2018-06-25 14:35:00,241.74,241.78,241.33,241.33,90131.0,211.5364,211.5714,211.1776,211.1776,90131.0
2018-06-25 14:40:00,241.32,241.4,241.24,241.4,91007.0,211.1689,211.2389,211.0989,211.2389,91007.0
2018-06-25 14:45:00,241.35,241.38,241.08,241.08,74799.0,211.1951,211.2214,210.9589,210.9589,74799.0
2018-06-25 14:50:00,241.06,241.1,240.77,240.78,187204.0,210.9414,210.9764,210.6876,210.6963,187204.0
2018-06-25 14:55:00,240.77,241.19,240.7,241.16,103942.0,210.6876,211.0551,210.6263,211.0289,103942.0
2018-06-25 15:00:00,241.15,241.43,241.14,241.37,67903.0,211.0201,211.2651,211.0114,211.2126,67903.0
2018-06-25 15:05:00,241.39,241.39,241.1,241.17,50937.0,211.2301,211.2301,210.9764,211.0376,50937.0
2018-06-25 15:10:00,241.15,241.47,240.95,240.96,585544.0,211.0201,211.3001,210.8451,210.8539,585544.0
2018-06-25 15:15:00,240.96,241.58,240.91,241.5,104066.0,210.8539,211.3964,210.8101,211.3264,104066.0
2018-06-25 15:20:00,241.51,241.57,241.38,241.52,62496.0,211.3351,211.3876,211.2214,211.3439,62496.0
2018-06-25 15:25:00,241.55,241.64,241.36,241.39,85381.0,211.3701,211.4489,211.2039,211.2301,85381.0
2018-06-25 15:30:00,241.4,241.66,241.23,241.66,122233.0,211.2389,211.4664,211.0901,211.4664,122233.0
2018-06-25 15:35:00,241.63,242.65,241.57,242.54,290293.0,211.4401,212.3327,211.3876,212.2364,290293.0
2018-06-25 15:40:00,242.52,242.89,242.45,242.56,141363.0,212.2189,212.5427,212.1577,212.2539,141363.0
2018-06-25 15:45:00,242.53,242.6,242.24,242.51,125255.0,212.2277,212.2889,211.9739,212.2102,125255.0
2018-06-25 15:50:00,242.5,242.79,242.37,242.7,167780.0,212.2014,212.4552,212.0877,212.3765,167780.0
2018-06-25 15:55:00,242.7,242.97,242.34,242.43,595712.0,212.3765,212.6127,212.0614,212.1402,595712.0
2018-06-26 09:30:00,242.92,243.1,242.59,242.62,125380.0,212.569,212.7265,212.2802,212.3064,125380.0
2018-06-26 09:35:00,242.63,242.63,242.34,242.44,84796.0,212.3152,212.3152,212.0614,212.1489,84796.0
2018-06-26 09:40:00,242.45,242.97,242.45,242.87,104822.0,212.1577,212.6127,212.1577,212.5252,104822.0
2018-06-26 09:45:00,242.87,242.89,242.54,242.69,61078.0,212.5252,212.5427,212.2364,212.3677,61078.0
2018-06-26 09:50:00,242.66,242.68,242.41,242.55,49087.0,212.3414,212.359,212.1227,212.2452,49087.0
2018-06-26 09:55:00,242.55,242.73,242.45,242.73,50535.0,212.2452,212.4027,212.1577,212.4027,50535.0
2018-06-26 10:00:00,242.79,243.02,242.66,242.88,47647.0,212.4552,212.6565,212.3414,212.534,47647.0
2018-06-26 10:05:00,242.85,242.93,242.69,242.69,40509.0,212.5077,212.5777,212.3677,212.3677,40509.0
2018-06-26 10:10:00,242.67,242.99,242.67,242.99,53889.0,212.3502,212.6302,212.3502,212.6302,53889.0
2018-06-26 10:15:00,242.97,243.31,242.96,243.13,96569.0,212.6127,212.9102,212.604,212.7527,96569.0
2018-06-26 10:20:00,243.11,243.13,242.92,242.96,76832.0,212.7352,212.7527,212.569,212.604,76832.0
2018-06-26 10:25:00,242.95,243.01,242.65,242.65,44614.0,212.5952,212.6477,212.3327,212.3327,44614.0
2018-06-26 10:30:00,242.66,242.92,242.61,242.89,61145.0,212.3414,212.569,212.2977,212.5427,61145.0
2018-06-26 10:35:00,242.83,242.87,242.48,242.65,51498.0,212.4902,212.5252,212.1839,212.3327,51498.0
2018-06-26 10:40:00,242.63,242.73,242.5,242.69,35121.0,212.3152,212.4027,212.2014,212.3677,35121.0
2018-06-26 10:45:00,242.74,242.76,242.27,242.47,96685.0,212.4115,212.429,212.0002,212.1752,96685.0
2018-06-26 10:50:00,242.49,242.72,242.49,242.6,27952.0,212.1927,212.394,212.1927,212.2889,27952.0
2018-06-26 10:55:00,242.61,242.74,242.58,242.71,16369.0,212.2977,212.4115,212.2714,212.3852,16369.0
2018-06-26 11:00:00,242.68,242.9,242.58,242.84,31975.0,212.359,212.5515,212.2714,212.499,31975.0
2018-06-26 11:05:00,242.86,242.94,242.74,242.83,24619.0,212.5165,212.5865,212.4115,212.4902,24619.0
2018-06-26 11:10:00,242.85,243.04,242.85,242.96,44786.0,212.5077,212.674,212.5077,212.604,44786.0
2018-06-26 11:15:00,242.95,243.0,242.86,242.92,15830.0,212.5952,212.639,212.5165,212.569,15830.0
2018-06-26 11:20:00,242.88,243.05,242.88,242.93,12535.0,212.534,212.6827,212.534,212.5777,12535.0
2018-06-26 11:25:00,242.89,243.01,242.83,242.87,20792.0,212.5427,212.6477,212.4902,212.5252,20792.0
2018-06-26 11:30:00,242.81,242.89,242.67,242.75,25615.0,212.4727,212.5427,212.3502,212.4202,25615.0
2018-06-26 11:35:00,242.77,242.91,242.66,242.87,16375.0,212.4377,212.5602,212.3414,212.5252,16375.0
2018-06-26 11:40:00,242.87,243.11,242.79,242.87,36711.0,212.5252,212.7352,212.4552,212.5252,36711.0
2018-06-26 11:45:00,242.93,242.95,242.81,242.87,11043.0,212.5777,212.5952,212.4727,212.5252,11043.0
2018-06-26 11:50:00,242.87,242.93,242.74,242.86,15451.0,212.5252,212.5777,212.4115,212.5165,15451.0
2018-06-26 11:55:00,242.87,242.97,242.79,242.96,11119.0,212.5252,212.6127,212.4552,212.604,11119.0
2018-06-26 12:00:00,242.96,243.18,242.95,243.05,34581.0,212.604,212.7965,212.5952,212.6827,34581.0
2018-06-26 12:05:00,243.06,243.25,243.03,243.16,98453.0,212.6915,212.8577,212.6652,212.779,98453.0
2018-06-26 12:10:00,243.17,243.34,243.12,243.26,59668.0,212.7877,212.9365,212.744,212.8665,59668.0
2018-06-26 12:15:00,243.25,243.31,242.95,243.13,100458.0,212.8577,212.9102,212.5952,212.7527,100458.0
2018-06-26 12:20:00,243.13,243.24,243.05,243.13,27972.0,212.7527,212.849,212.6827,212.7527,27972.0
2018-06-26 12:25:00,243.1,243.1,243.0,243.04,12046.0,212.7265,212.7265,212.639,212.674,12046.0
2018-06-26 12:30:00,243.07,243.17,242.98,243.03,16264.0,212.7002,212.7877,212.6215,212.6652,16264.0
2018-06-26 12:35:00,243.04,243.16,243.04,243.14,11239.0,212.674,212.779,212.674,212.7615,11239.0
2018-06-26 12:40:00,243.16,243.37,242.98,243.05,32935.0,212.779,212.9627,212.6215,212.6827,32935.0
2018-06-26 12:45:00,243.06,243.08,242.99,243.07,15507.0,212.6915,212.709,212.6302,212.7002,15507.0
2018-06-26 12:50:00,243.11,243.21,243.03,243.17,6731.0,212.7352,212.8227,212.6652,212.7877,6731.0
2018-06-26 12:55:00,243.21,243.3,243.05,243.18,34266.0,212.8227,212.9015,212.6827,212.7965,34266.0
2018-06-26 13:00:00,243.19,243.3,243.15,243.2,18978.0,212.8052,212.9015,212.7702,212.814,18978.0
2018-06-26 13:05:00,243.21,243.41,243.19,243.38,27348.0,212.8227,212.9977,212.8052,212.9715,27348.0
2018-06-26 13:10:00,243.39,243.45,243.38,243.42,54581.0,212.9802,213.0327,212.9715,213.0065,54581.0
2018-06-26 13:15:00,243.42,243.56,243.39,243.56,56488.0,213.0065,213.129,212.9802,213.129,56488.0
2018-06-26 13:20:00,243.56,243.61,243.44,243.55,87456.0,213.129,213.1728,213.024,213.1203,87456.0
2018-06-26 13:25:00,243.56,243.59,243.46,243.58,60050.0,213.129,213.1553,213.0415,213.1465,60050.0
2018-06-26 13:30:00,243.57,243.59,243.49,243.49,18721.0,213.1378,213.1553,213.0677,213.0677,18721.0
2018-06-26 13:35:00,243.51,243.63,243.49,243.62,9105.0,213.0852,213.1903,213.0677,213.1815,9105.0
2018-06-26 13:40:00,243.62,243.62,243.42,243.45,21966.0,213.1815,213.1815,213.0065,213.0327,21966.0
2018-06-26 13:45:00,243.44,243.53,243.39,243.51,5660.0,213.024,213.1027,212.9802,213.0852,5660.0
2018-06-26 13:50:00,243.49,243.51,243.4,243.47,13088.0,213.0677,213.0852,212.989,213.0502,13088.0
2018-06-26 13:55:00,243.48,243.5,243.42,243.46,35443.0,213.059,213.0765,213.0065,213.0415,35443.0
2018-06-26 14:00:00,243.46,243.53,243.42,243.43,16028.0,213.0415,213.1027,213.0065,213.0152,16028.0
2018-06-26 14:05:00,243.45,243.51,243.31,243.33,13294.0,213.0327,213.0852,212.9102,212.9277,13294.0
2018-06-26 14:10:00,243.36,243.38,243.29,243.35,4012.0,212.954,212.9715,212.8927,212.9452,4012.0
2018-06-26 14:15:00,243.35,243.37,243.31,243.32,12872.0,212.9452,212.9627,212.9102,212.919,12872.0
2018-06-26 14:20:00,243.32,243.47,243.31,243.45,23147.0,212.919,213.0502,212.9102,213.0327,23147.0
2018-06-26 14:25:00,243.44,243.44,243.37,243.41,56492.0,213.024,213.024,212.9627,212.9977,56492.0
2018-06-26 14:30:00,243.4,243.52,243.34,243.48,29405.0,212.989,213.094,212.9365,213.059,29405.0
2018-06-26 14:35:00,243.49,243.6,243.46,243.58,20166.0,213.0677,213.164,213.0415,213.1465,20166.0
2018-06-26 14:40:00,243.6,243.67,243.57,243.64,45871.0,213.164,213.2253,213.1378,213.199,45871.0
2018-06-26 14:45:00,243.63,243.69,243.5,243.56,33974.0,213.1903,213.2428,213.0765,213.129,33974.0
2018-06-26 14:50:00,243.55,243.6,243.52,243.54,8626.0,213.1203,213.164,213.094,213.1115,8626.0
2018-06-26 14:55:00,243.55,243.56,243.3,243.37,67494.0,213.1203,213.129,212.9015,212.9627,67494.0
2018-06-26 15:00:00,243.34,243.42,243.27,243.34,11739.0,212.9365,213.0065,212.8752,212.9365,11739.0
2018-06-26 15:05:00,243.25,243.31,243.21,243.23,16358.0,212.8577,212.9102,212.8227,212.8402,16358.0
2018-06-26 15:10:00,243.23,243.25,243.17,243.22,12221.0,212.8402,212.8577,212.7877,212.8315,12221.0
2018-06-26 15:15:00,243.2,243.2,243.1,243.11,44792.0,212.814,212.814,212.7265,212.7352,44792.0
2018-06-26 15:20:00,243.09,243.18,243.07,243.16,20219.0,212.7177,212.7965,212.7002,212.779,20219.0
2018-06-26 15:25:00,243.15,243.19,243.04,243.06,7802.0,212.7702,212.8052,212.674,212.6915,7802.0
2018-06-26 15:30:00,243.05,243.47,243.05,243.47,103147.0,212.6827,213.0502,212.6827,213.0502,103147.0
2018-06-26 15:35:00,243.46,243.46,243.3,243.31,35121.0,213.0415,213.0415,212.9015,212.9102,35121.0
2018-06-26 15:40:00,243.32,243.32,243.18,243.18,75056.0,212.919,212.919,212.7965,212.7965,75056.0
2018-06-26 15:45:00,243.17,243.17,242.76,242.78,181629.0,212.7877,212.7877,212.429,212.4465,181629.0
2018-06-26 15:50:00,242.78,242.81,242.62,242.78,107399.0,212.4465,212.4727,212.3064,212.4465,107399.0
2018-06-26 15:55:00,242.75,242.79,242.57,242.66,333061.0,212.4202,212.4552,212.2627,212.3414,333061.0
2018-06-27 09:30:00,243.27,243.49,243.12,243.38,93775.0,212.8752,213.0677,212.744,212.9715,93775.0
2018-06-27 09:35:00,243.37,243.52,243.07,243.26,57497.0,212.9627,213.094,212.7002,212.8665,57497.0
2018-06-27 09:40:00,243.27,243.46,243.13,243.43,56121.0,212.8752,213.0415,212.7527,213.0152,56121.0
2018-06-27 09:45:00,243.42,243.91,243.39,243.83,112626.0,213.0065,213.4353,212.9802,213.3653,112626.0
2018-06-27 09:50:00,243.84,244.22,243.82,244.22,114015.0,213.374,213.7065,213.3565,213.7065,114015.0
2018-06-27 09:55:00,244.25,244.26,244.07,244.23,40624.0,213.7328,213.7415,213.5753,213.7153,40624.0
2018-06-27 10:00:00,244.24,244.26,244.02,244.12,61134.0,213.724,213.7415,213.5315,213.619,61134.0
2018-06-27 10:05:00,244.16,244.44,244.08,244.44,83635.0,213.654,213.8991,213.584,213.8991,83635.0
2018-06-27 10:10:00,244.44,244.95,244.44,244.85,61034.0,213.8991,214.3453,213.8991,214.2578,61034.0
2018-06-27 10:15:00,244.92,245.04,244.83,244.85,25086.0,214.3191,214.4241,214.2403,214.2578,25086.0
2018-06-27 10:20:00,244.85,244.97,244.75,244.79,56950.0,214.2578,214.3628,214.1703,214.2053,56950.0
2018-06-27 10:25:00,244.78,244.91,244.68,244.69,69145.0,214.1966,214.3103,214.1091,214.1178,69145.0
2018-06-27 10:30:00,244.72,244.98,244.72,244.8,88281.0,214.1441,214.3716,214.1441,214.2141,88281.0
2018-06-27 10:35:00,244.8,245.49,244.8,245.43,98027.0,214.2141,214.8179,214.2141,214.7654,98027.0
2018-06-27 10:40:00,245.44,245.58,245.37,245.5,109475.0,214.7741,214.8966,214.7129,214.8266,109475.0
2018-06-27 10:45:00,245.51,245.53,245.23,245.24,61579.0,214.8354,214.8529,214.5903,214.5991,61579.0
2018-06-27 10:50:00,245.25,245.32,245.14,245.27,52614.0,214.6078,214.6691,214.5116,214.6253,52614.0
2018-06-27 10:55:00,245.26,245.36,245.13,245.13,35812.0,214.6166,214.7041,214.5028,214.5028,35812.0
2018-06-27 11:00:00,245.14,245.3,245.01,245.02,117063.0,214.5116,214.6516,214.3978,214.4066,117063.0
2018-06-27 11:05:00,245.0,245.0,244.5,244.57,176621.0,214.3891,214.3891,213.9516,214.0128,176621.0
2018-06-27 11:10:00,244.54,244.68,244.32,244.42,98125.0,213.9866,214.1091,213.794,213.8816,98125.0
2018-06-27 11:15:00,244.39,244.71,244.37,244.69,79065.0,213.8553,214.1353,213.8378,214.1178,79065.0
2018-06-27 11:20:00,244.73,244.74,244.19,244.19,83223.0,214.1528,214.1616,213.6803,213.6803,83223.0
2018-06-27 11:25:00,244.2,244.32,243.85,243.92,94904.0,213.689,213.794,213.3828,213.444,94904.0
2018-06-27 11:30:00,243.89,244.0,243.68,243.95,111938.0,213.4178,213.514,213.234,213.4703,111938.0
2018-06-27 11:35:00,243.95,244.17,243.94,244.06,55670.0,213.4703,213.6628,213.4615,213.5665,55670.0
2018-06-27 11:40:00,244.04,244.08,243.89,244.05,50128.0,213.549,213.584,213.4178,213.5578,50128.0
2018-06-27 11:45:00,244.03,244.34,244.03,244.21,47097.0,213.5403,213.8115,213.5403,213.6978,47097.0
2018-06-27 11:50:00,244.19,244.25,244.08,244.25,38101.0,213.6803,213.7328,213.584,213.7328,38101.0
2018-06-27 11:55:00,244.27,244.33,244.15,244.24,26131.0,213.7503,213.8028,213.6453,213.724,26131.0
2018-06-27 12:00:00,244.24,244.58,244.17,244.54,37751.0,213.724,214.0216,213.6628,213.9866,37751.0
2018-06-27 12:05:00,244.57,244.61,244.46,244.49,15405.0,214.0128,214.0478,213.9166,213.9428,15405.0
2018-06-27 12:10:00,244.5,244.52,244.35,244.46,16652.0,213.9516,213.9691,213.8203,213.9166,16652.0
2018-06-27 12:15:00,244.46,244.77,244.4,244.69,31430.0,213.9166,214.1878,213.864,214.1178,31430.0
2018-06-27 12:20:00,244.69,244.7,244.45,244.47,43816.0,214.1178,214.1266,213.9078,213.9253,43816.0
2018-06-27 12:25:00,244.46,244.48,244.17,244.17,27184.0,213.9166,213.9341,213.6628,213.6628,27184.0
2018-06-27 12:30:00,244.18,244.24,243.99,244.05,50839.0,213.6715,213.724,213.5053,213.5578,50839.0
2018-06-27 12:35:00,244.07,244.08,243.85,244.01,41949.0,213.5753,213.584,213.3828,213.5228,41949.0
2018-06-27 12:40:00,243.97,243.97,243.65,243.65,71281.0,213.4878,213.4878,213.2078,213.2078,71281.0
2018-06-27 12:45:00,243.63,243.76,243.5,243.72,59226.0,213.1903,213.304,213.0765,213.269,59226.0
2018-06-27 12:50:00,243.7,243.83,243.57,243.57,51526.0,213.2515,213.3653,213.1378,213.1378,51526.0
2018-06-27 12:55:00,243.55,243.74,243.32,243.33,86659.0,213.1203,213.2865,212.919,212.9277,86659.0
2018-06-27 13:00:00,243.32,243.57,243.3,243.51,98433.0,212.919,213.1378,212.9015,213.0852,98433.0
2018-06-27 13:05:00,243.45,243.48,242.92,242.99,76159.0,213.0327,213.059,212.569,212.6302,76159.0
2018-06-27 13:10:00,243.03,243.21,242.86,242.86,78215.0,212.6652,212.8227,212.5165,212.5165,78215.0
2018-06-27 13:15:00,242.83,242.89,242.27,242.28,194082.0,212.4902,212.5427,212.0002,212.0089,194082.0
2018-06-27 13:20:00,242.28,242.69,242.28,242.52,105499.0,212.0089,212.3677,212.0089,212.2189,105499.0
2018-06-27 13:25:00,242.53,242.64,242.42,242.54,39422.0,212.2277,212.3239,212.1314,212.2364,39422.0
2018-06-27 13:30:00,242.52,242.75,242.34,242.75,58469.0,212.2189,212.4202,212.0614,212.4202,58469.0
2018-06-27 13:35:00,242.76,242.81,242.52,242.59,67727.0,212.429,212.4727,212.2189,212.2802,67727.0
2018-06-27 13:40:00,242.58,242.84,242.53,242.8,20416.0,212.2714,212.499,212.2277,212.464,20416.0
2018-06-27 13:45:00,242.75,242.86,242.4,242.44,56320.0,212.4202,212.5165,212.1139,212.1489,56320.0
2018-06-27 13:50:00,242.36,242.37,242.07,242.31,87357.0,212.0789,212.0877,211.8252,212.0352,87357.0
2018-06-27 13:55:00,242.24,242.54,242.2,242.48,59233.0,211.9739,212.2364,211.9389,212.1839,59233.0
2018-06-27 14:00:00,242.43,242.75,242.39,242.72,80100.0,212.1402,212.4202,212.1052,212.394,80100.0
2018-06-27 14:05:00,242.73,242.76,242.08,242.11,54251.0,212.4027,212.429,211.8339,211.8602,54251.0
2018-06-27 14:10:00,242.11,242.22,242.0,242.18,30256.0,211.8602,211.9564,211.7639,211.9214,30256.0
2018-06-27 14:15:00,242.13,242.39,242.03,242.27,77914.0,211.8777,212.1052,211.7902,212.0002,77914.0
2018-06-27 14:20:00,242.31,242.54,242.29,242.36,29106.0,212.0352,212.2364,212.0177,212.0789,29106.0
2018-06-27 14:25:00,242.39,242.43,242.07,242.07,42647.0,212.1052,212.1402,211.8252,211.8252,42647.0
2018-06-27 14:30:00,242.05,242.29,241.92,242.03,33964.0,211.8077,212.0177,211.6939,211.7902,33964.0
2018-06-27 14:35:00,242.06,242.51,242.06,242.44,49243.0,211.8164,212.2102,211.8164,212.1489,49243.0
2018-06-27 14:40:00,242.44,242.48,242.28,242.31,36627.0,212.1489,212.1839,212.0089,212.0352,36627.0
2018-06-27 14:45:00,242.3,242.53,242.17,242.19,28884.0,212.0264,212.2277,211.9127,211.9302,28884.0
2018-06-27 14:50:00,242.2,242.2,241.75,241.77,42231.0,211.9389,211.9389,211.5451,211.5626,42231.0
2018-06-27 14:55:00,241.71,241.76,241.53,241.63,83259.0,211.5101,211.5539,211.3526,211.4401,83259.0
2018-06-27 15:00:00,241.66,241.76,241.5,241.69,57814.0,211.4664,211.5539,211.3264,211.4926,57814.0
2018-06-27 15:05:00,241.72,241.82,241.44,241.48,59311.0,211.5189,211.6064,211.2739,211.3089,59311.0
2018-06-27 15:10:00,241.44,241.61,241.13,241.36,105824.0,211.2739,211.4226,211.0026,211.2039,105824.0
2018-06-27 15:15:00,241.34,241.58,241.13,241.52,96365.0,211.1864,211.3964,211.0026,211.3439,96365.0
2018-06-27 15:20:00,241.54,241.7,241.53,241.69,26631.0,211.3614,211.5014,211.3526,211.4926,26631.0
2018-06-27 15:25:00,241.77,242.25,241.57,242.11,115597.0,211.5626,211.9827,211.3876,211.8602,115597.0
2018-06-27 15:30:00,242.12,242.26,241.98,242.03,61221.0,211.8689,211.9914,211.7464,211.7902,61221.0
2018-06-27 15:35:00,242.0,242.08,241.84,241.96,71858.0,211.7639,211.8339,211.6239,211.7289,71858.0
2018-06-27 15:40:00,241.96,242.35,241.88,242.07,91184.0,211.7289,212.0702,211.6589,211.8252,91184.0
2018-06-27 15:45:00,242.06,242.06,241.37,241.42,145550.0,211.8164,211.8164,211.2126,211.2564,145550.0
2018-06-27 15:50:00,241.41,241.55,241.13,241.48,151812.0,211.2476,211.3701,211.0026,211.3089,151812.0
2018-06-27 15:55:00,241.5,241.8,241.01,241.1,363744.0,211.3264,211.5889,210.8976,210.9764,363744.0
2018-06-28 09:30:00,240.47,240.9,240.47,240.89,160837.0,210.4251,210.8013,210.4251,210.7926,160837.0
2018-06-28 09:35:00,240.85,240.98,240.61,240.74,49757.0,210.7576,210.8714,210.5476,210.6613,49757.0
2018-06-28 09:40:00,240.72,241.04,240.61,240.64,52457.0,210.6438,210.9239,210.5476,210.5738,52457.0
2018-06-28 09:45:00,240.6,240.6,239.83,239.99,221714.0,210.5388,210.5388,209.865,210.005,221714.0
2018-06-28 09:50:00,239.96,240.76,239.87,240.62,156090.0,209.9788,210.6788,209.9,210.5563,156090.0
2018-06-28 09:55:00,240.64,240.72,240.27,240.41,199271.0,210.5738,210.6438,210.2501,210.3726,199271.0
2018-06-28 10:00:00,240.45,240.95,240.38,240.54,168244.0,210.4076,210.8451,210.3463,210.4863,168244.0
2018-06-28 10:05:00,240.59,240.91,240.44,240.75,123263.0,210.5301,210.8101,210.3988,210.6701,123263.0
2018-06-28 10:10:00,240.72,240.82,240.27,240.42,122715.0,210.6438,210.7313,210.2501,210.3813,122715.0
2018-06-28 10:15:00,240.36,240.52,240.12,240.25,169728.0,210.3288,210.4688,210.1188,210.2326,169728.0
2018-06-28 10:20:00,240.25,240.72,240.13,240.65,103219.0,210.2326,210.6438,210.1276,210.5826,103219.0
2018-06-28 10:25:00,240.65,241.05,240.63,240.75,116597.0,210.5826,210.9326,210.5651,210.6701,116597.0
2018-06-28 10:30:00,240.75,240.77,240.32,240.32,136326.0,210.6701,210.6876,210.2938,210.2938,136326.0
2018-06-28 10:35:00,240.33,240.67,240.13,240.67,106344.0,210.3026,210.6001,210.1276,210.6001,106344.0
2018-06-28 10:40:00,240.64,240.99,240.39,240.89,92881.0,210.5738,210.8801,210.3551,210.7926,92881.0
2018-06-28 10:45:00,240.91,240.94,240.7,240.74,26700.0,210.8101,210.8363,210.6263,210.6613,26700.0
2018-06-28 10:50:00,240.69,241.25,240.36,241.13,103277.0,210.6176,211.1076,210.3288,211.0026,103277.0
2018-06-28 10:55:00,241.14,241.44,240.99,241.31,118454.0,211.0114,211.2739,210.8801,211.1601,118454.0
2018-06-28 11:00:00,241.35,241.44,240.87,241.01,101625.0,211.1951,211.2739,210.7751,210.8976,101625.0
2018-06-28 11:05:00,241.0,241.18,240.81,241.14,42106.0,210.8889,211.0464,210.7226,211.0114,42106.0
2018-06-28 11:10:00,241.16,241.16,240.72,240.99,49402.0,211.0289,211.0289,210.6438,210.8801,49402.0
2018-06-28 11:15:00,240.97,241.26,240.87,241.26,55332.0,210.8626,211.1164,210.7751,211.1164,55332.0
2018-06-28 11:20:00,241.23,241.32,240.95,241.25,52766.0,211.0901,211.1689,210.8451,211.1076,52766.0
2018-06-28 11:25:00,241.33,241.71,241.27,241.58,59460.0,211.1776,211.5101,211.1251,211.3964,59460.0
2018-06-28 11:30:00,241.59,241.77,241.45,241.53,38833.0,211.4051,211.5626,211.2826,211.3526,38833.0
2018-06-28 11:35:00,241.58,241.81,241.49,241.75,26801.0,211.3964,211.5977,211.3176,211.5451,26801.0
2018-06-28 11:40:00,241.76,241.77,241.46,241.6,22687.0,211.5539,211.5626,211.2914,211.4139,22687.0
2018-06-28 11:45:00,241.58,241.63,241.2,241.2,14898.0,211.3964,211.4401,211.0639,211.0639,14898.0
2018-06-28 11:50:00,241.25,241.38,241.24,241.32,16574.0,211.1076,211.2214,211.0989,211.1689,16574.0
2018-06-28 11:55:00,241.31,241.55,241.2,241.46,23213.0,211.1601,211.3701,211.0639,211.2914,23213.0
2018-06-28 12:00:00,241.56,241.66,241.38,241.46,33214.0,211.3789,211.4664,211.2214,211.2914,33214.0
2018-06-28 12:05:00,241.45,241.6,241.15,241.19,57757.0,211.2826,211.4139,211.0201,211.0551,57757.0
2018-06-28 12:10:00,241.18,241.21,241.0,241.07,36182.0,211.0464,211.0726,210.8889,210.9501,36182.0
2018-06-28 12:15:00,241.06,241.11,240.97,241.05,31005.0,210.9414,210.9851,210.8626,210.9326,31005.0
2018-06-28 12:20:00,241.09,241.1,240.7,240.8,71916.0,210.9676,210.9764,210.6263,210.7138,71916.0
2018-06-28 12:25:00,240.8,240.9,240.64,240.9,22380.0,210.7138,210.8013,210.5738,210.8013,22380.0
2018-06-28 12:30:00,240.86,240.95,240.82,240.91,24070.0,210.7663,210.8451,210.7313,210.8101,24070.0
2018-06-28 12:35:00,240.92,240.94,240.76,240.92,21408.0,210.8188,210.8363,210.6788,210.8188,21408.0
2018-06-28 12:40:00,240.86,240.93,240.77,240.93,12352.0,210.7663,210.8276,210.6876,210.8276,12352.0
2018-06-28 12:45:00,240.93,240.97,240.72,240.97,16286.0,210.8276,210.8626,210.6438,210.8626,16286.0
2018-06-28 12:50:00,240.99,241.3,240.99,241.26,40235.0,210.8801,211.1514,210.8801,211.1164,40235.0
2018-06-28 12:55:00,241.26,241.45,241.22,241.45,63001.0,211.1164,211.2826,211.0814,211.2826,63001.0
2018-06-28 13:00:00,241.39,241.49,241.34,241.41,17320.0,211.2301,211.3176,211.1864,211.2476,17320.0
2018-06-28 13:05:00,241.46,241.54,241.34,241.4,34302.0,211.2914,211.3614,211.1864,211.2389,34302.0
2018-06-28 13:10:00,241.36,241.44,241.34,241.4,12002.0,211.2039,211.2739,211.1864,211.2389,12002.0
2018-06-28 13:15:00,241.45,241.69,241.45,241.48,23878.0,211.2826,211.4926,211.2826,211.3089,23878.0
2018-06-28 13:20:00,241.49,241.76,241.48,241.62,45136.0,211.3176,211.5539,211.3089,211.4314,45136.0
2018-06-28 13:25:00,241.62,241.73,241.53,241.64,25390.0,211.4314,211.5276,211.3526,211.4489,25390.0
2018-06-28 13:30:00,241.6,241.71,241.54,241.62,36450.0,211.4139,211.5101,211.3614,211.4314,36450.0
2018-06-28 13:35:00,241.6,241.74,241.54,241.56,40168.0,211.4139,211.5364,211.3614,211.3789,40168.0
2018-06-28 13:40:00,241.62,241.82,241.54,241.57,43656.0,211.4314,211.6064,211.3614,211.3876,43656.0
2018-06-28 13:45:00,241.6,241.61,241.46,241.49,30708.0,211.4139,211.4226,211.2914,211.3176,30708.0
2018-06-28 13:50:00,241.53,241.93,241.51,241.91,92614.0,211.3526,211.7027,211.3351,211.6852,92614.0
2018-06-28 13:55:00,241.9,241.96,241.81,241.87,9334.0,211.6764,211.7289,211.5977,211.6502,9334.0
2018-06-28 14:00:00,241.89,241.98,241.8,241.89,34048.0,211.6677,211.7464,211.5889,211.6677,34048.0
2018-06-28 14:05:00,241.91,242.02,241.85,241.89,146769.0,211.6852,211.7814,211.6327,211.6677,146769.0
2018-06-28 14:10:00,241.87,241.89,241.69,241.7,29153.0,211.6502,211.6677,211.4926,211.5014,29153.0
2018-06-28 14:15:00,241.73,241.91,241.7,241.86,37274.0,211.5276,211.6852,211.5014,211.6414,37274.0
2018-06-28 14:20:00,241.93,242.2,241.93,242.12,86039.0,211.7027,211.9389,211.7027,211.8689,86039.0
2018-06-28 14:25:00,242.13,242.16,242.04,242.15,62287.0,211.8777,211.9039,211.7989,211.8952,62287.0
2018-06-28 14:30:00,242.18,242.22,242.04,242.07,53813.0,211.9214,211.9564,211.7989,211.8252,53813.0
2018-06-28 14:35:00,242.09,242.21,242.03,242.06,30461.0,211.8427,211.9477,211.7902,211.8164,30461.0
2018-06-28 14:40:00,242.1,242.16,242.08,242.09,24917.0,211.8514,211.9039,211.8339,211.8427,24917.0
2018-06-28 14:45:00,242.1,242.39,242.09,242.31,66679.0,211.8514,212.1052,211.8427,212.0352,66679.0
2018-06-28 14:50:00,242.32,242.46,242.22,242.44,78127.0,212.0439,212.1664,211.9564,212.1489,78127.0
2018-06-28 14:55:00,242.45,242.63,242.39,242.59,44232.0,212.1577,212.3152,212.1052,212.2802,44232.0
2018-06-28 15:00:00,242.57,242.67,242.52,242.52,41465.0,212.2627,212.3502,212.2189,212.2189,41465.0
2018-06-28 15:05:00,242.53,242.81,242.48,242.64,92273.0,212.2277,212.4727,212.1839,212.3239,92273.0
2018-06-28 15:10:00,242.65,242.96,242.64,242.92,31913.0,212.3327,212.604,212.3239,212.569,31913.0
2018-06-28 15:15:00,242.91,242.95,242.76,242.85,74566.0,212.5602,212.5952,212.429,212.5077,74566.0
2018-06-28 15:20:00,242.87,242.96,242.77,242.77,33977.0,212.5252,212.604,212.4377,212.4377,33977.0
2018-06-28 15:25:00,242.77,242.84,242.55,242.57,43300.0,212.4377,212.499,212.2452,212.2627,43300.0
2018-06-28 15:30:00,242.6,242.61,242.27,242.28,55148.0,212.2889,212.2977,212.0002,212.0089,55148.0
2018-06-28 15:35:00,242.26,242.43,242.26,242.29,29089.0,211.9914,212.1402,211.9914,212.0177,29089.0
2018-06-28 15:40:00,242.27,242.36,242.2,242.24,21289.0,212.0002,212.0789,211.9389,211.9739,21289.0
2018-06-28 15:45:00,242.2,242.29,242.09,242.29,53525.0,211.9389,212.0177,211.8427,212.0177,53525.0
2018-06-28 15:50:00,242.28,242.28,241.9,242.01,134185.0,212.0089,212.0089,211.6764,211.7727,134185.0
2018-06-28 15:55:00,241.98,242.12,241.88,242.06,251863.0,211.7464,211.8689,211.6589,211.8164,251863.0
2018-06-29 09:30:00,243.48,243.79,243.35,243.65,203065.0,213.059,213.3303,212.9452,213.2078,203065.0
2018-06-29 09:35:00,243.64,244.09,243.64,244.05,86870.0,213.199,213.5928,213.199,213.5578,86870.0
2018-06-29 09:40:00,244.09,244.46,244.09,244.26,82314.0,213.5928,213.9166,213.5928,213.7415,82314.0
2018-06-29 09:45:00,244.3,244.35,244.03,244.21,95965.0,213.7765,213.8203,213.5403,213.6978,95965.0
2018-06-29 09:50:00,244.22,244.31,244.13,244.31,35937.0,213.7065,213.7853,213.6278,213.7853,35937.0
2018-06-29 09:55:00,244.31,244.32,244.16,244.21,42240.0,213.7853,213.794,213.654,213.6978,42240.0
2018-06-29 10:00:00,244.24,244.63,244.16,244.47,88905.0,213.724,214.0653,213.654,213.9253,88905.0
2018-06-29 10:05:00,244.45,244.51,244.36,244.39,43197.0,213.9078,213.9603,213.829,213.8553,43197.0
2018-06-29 10:10:00,244.43,244.52,244.16,244.27,48937.0,213.8903,213.9691,213.654,213.7503,48937.0
2018-06-29 10:15:00,244.29,244.43,244.21,244.42,48580.0,213.7678,213.8903,213.6978,213.8816,48580.0
2018-06-29 10:20:00,244.39,244.43,244.19,244.36,32795.0,213.8553,213.8903,213.6803,213.829,32795.0
2018-06-29 10:25:00,244.34,244.4,244.24,244.28,46848.0,213.8115,213.864,213.724,213.759,46848.0
2018-06-29 10:30:00,244.28,244.59,244.18,244.35,83916.0,213.759,214.0303,213.6715,213.8203,83916.0
2018-06-29 10:35:00,244.34,244.48,244.25,244.4,82558.0,213.8115,213.9341,213.7328,213.864,82558.0
2018-06-29 10:40:00,244.42,244.6,244.34,244.54,22088.0,213.8816,214.0391,213.8115,213.9866,22088.0
2018-06-29 10:45:00,244.53,244.66,244.5,244.62,68412.0,213.9778,214.0916,213.9516,214.0566,68412.0
2018-06-29 10:50:00,244.57,244.65,244.53,244.62,25335.0,214.0128,214.0828,213.9778,214.0566,25335.0
2018-06-29 10:55:00,244.62,244.85,244.62,244.68,43439.0,214.0566,214.2578,214.0566,214.1091,43439.0
2018-06-29 11:00:00,244.69,244.85,244.66,244.69,31276.0,214.1178,214.2578,214.0916,214.1178,31276.0
2018-06-29 11:05:00,244.72,244.85,244.7,244.84,23515.0,214.1441,214.2578,214.1266,214.2491,23515.0
2018-06-29 11:10:00,244.84,244.95,244.73,244.73,44544.0,214.2491,214.3453,214.1528,214.1528,44544.0
2018-06-29 11:15:00,244.74,244.81,244.65,244.7,16030.0,214.1616,214.2228,214.0828,214.1266,16030.0
2018-06-29 11:20:00,244.71,244.83,244.71,244.82,9129.0,214.1353,214.2403,214.1353,214.2316,9129.0
2018-06-29 11:25:00,244.82,244.96,244.81,244.84,41351.0,214.2316,214.3541,214.2228,214.2491,41351.0
2018-06-29 11:30:00,244.82,244.83,244.45,244.5,59412.0,214.2316,214.2403,213.9078,213.9516,59412.0
2018-06-29 11:35:00,244.54,244.65,244.48,244.48,61328.0,213.9866,214.0828,213.9341,213.9341,61328.0
2018-06-29 11:40:00,244.56,244.7,244.55,244.63,9703.0,214.0041,214.1266,213.9953,214.0653,9703.0
2018-06-29 11:45:00,244.64,244.75,244.61,244.66,5452.0,214.0741,214.1703,214.0478,214.0916,5452.0
2018-06-29 11:50:00,244.66,244.66,244.4,244.42,17314.0,214.0916,214.0916,213.864,213.8816,17314.0
2018-06-29 11:55:00,244.38,244.42,244.15,244.24,75113.0,213.8465,213.8816,213.6453,213.724,75113.0
2018-06-29 12:00:00,244.22,244.39,244.16,244.36,20103.0,213.7065,213.8553,213.654,213.829,20103.0
2018-06-29 12:05:00,244.38,244.67,244.36,244.59,70933.0,213.8465,214.1003,213.829,214.0303,70933.0
2018-06-29 12:10:00,244.59,244.64,244.46,244.46,43410.0,214.0303,214.0741,213.9166,213.9166,43410.0
2018-06-29 12:15:00,244.51,244.69,244.43,244.62,42983.0,213.9603,214.1178,213.8903,214.0566,42983.0
2018-06-29 12:20:00,244.63,244.71,244.57,244.61,15684.0,214.0653,214.1353,214.0128,214.0478,15684.0
2018-06-29 12:25:00,244.63,244.65,244.43,244.49,15161.0,214.0653,214.0828,213.8903,213.9428,15161.0
2018-06-29 12:30:00,244.53,244.53,244.27,244.34,17300.0,213.9778,213.9778,213.7503,213.8115,17300.0
2018-06-29 12:35:00,244.34,244.41,244.29,244.39,11918.0,213.8115,213.8728,213.7678,213.8553,11918.0
2018-06-29 12:40:00,244.4,244.52,244.4,244.51,9109.0,213.864,213.9691,213.864,213.9603,9109.0
2018-06-29 12:45:00,244.44,244.44,244.35,244.4,8029.0,213.8991,213.8991,213.8203,213.864,8029.0
2018-06-29 12:50:00,244.32,244.41,244.17,244.22,18404.0,213.794,213.8728,213.6628,213.7065,18404.0
2018-06-29 12:55:00,244.22,244.28,244.07,244.26,13696.0,213.7065,213.759,213.5753,213.7415,13696.0
2018-06-29 13:00:00,244.27,244.44,244.27,244.44,14606.0,213.7503,213.8991,213.7503,213.8991,14606.0
2018-06-29 13:05:00,244.46,244.6,244.43,244.48,21129.0,213.9166,214.0391,213.8903,213.9341,21129.0
2018-06-29 13:10:00,244.49,244.58,244.49,244.55,11480.0,213.9428,214.0216,213.9428,213.9953,11480.0
2018-06-29 13:15:00,244.54,244.62,244.48,244.56,5659.0,213.9866,214.0566,213.9341,214.0041,5659.0
2018-06-29 13:20:00,244.5,244.57,244.42,244.49,12178.0,213.9516,214.0128,213.8816,213.9428,12178.0
2018-06-29 13:25:00,244.47,244.47,244.32,244.4,18782.0,213.9253,213.9253,213.794,213.864,18782.0
2018-06-29 13:30:00,244.37,244.37,244.26,244.29,11489.0,213.8378,213.8378,213.7415,213.7678,11489.0
2018-06-29 13:35:00,244.32,244.39,244.29,244.33,11800.0,213.794,213.8553,213.7678,213.8028,11800.0
2018-06-29 13:40:00,244.35,244.59,244.33,244.59,14524.0,213.8203,214.0303,213.8028,214.0303,14524.0
2018-06-29 13:45:00,244.62,244.65,244.56,244.56,8048.0,214.0566,214.0828,214.0041,214.0041,8048.0
2018-06-29 13:50:00,244.58,244.62,244.52,244.52,10028.0,214.0216,214.0566,213.9691,213.9691,10028.0
2018-06-29 13:55:00,244.51,244.52,244.34,244.46,14122.0,213.9603,213.9691,213.8115,213.9166,14122.0
2018-06-29 14:00:00,244.48,244.51,244.31,244.35,24480.0,213.9341,213.9603,213.7853,213.8203,24480.0
2018-06-29 14:05:00,244.34,244.4,244.22,244.36,58534.0,213.8115,213.864,213.7065,213.829,58534.0
2018-06-29 14:10:00,244.37,244.43,244.27,244.34,17450.0,213.8378,213.8903,213.7503,213.8115,17450.0
2018-06-29 14:15:00,244.34,244.38,244.27,244.31,13980.0,213.8115,213.8465,213.7503,213.7853,13980.0
2018-06-29 14:20:00,244.28,244.35,244.2,244.35,11883.0,213.759,213.8203,213.689,213.8203,11883.0
2018-06-29 14:25:00,244.29,244.35,244.25,244.32,9871.0,213.7678,213.8203,213.7328,213.794,9871.0
2018-06-29 14:30:00,244.3,244.3,244.22,244.22,8444.0,213.7765,213.7765,213.7065,213.7065,8444.0
2018-06-29 14:35:00,244.22,244.22,244.0,244.09,22072.0,213.7065,213.7065,213.514,213.5928,22072.0
2018-06-29 14:40:00,244.08,244.12,243.91,244.06,18276.0,213.584,213.619,213.4353,213.5665,18276.0
2018-06-29 14:45:00,244.06,244.16,244.06,244.11,16628.0,213.5665,213.654,213.5665,213.6103,16628.0
2018-06-29 14:50:00,244.12,244.15,244.05,244.13,4819.0,213.619,213.6453,213.5578,213.6278,4819.0
2018-06-29 14:55:00,244.13,244.25,244.09,244.23,35396.0,213.6278,213.7328,213.5928,213.7153,35396.0
2018-06-29 15:00:00,244.25,244.42,244.25,244.33,30271.0,213.7328,213.8816,213.7328,213.8028,30271.0
2018-06-29 15:05:00,244.35,244.35,244.21,244.21,8691.0,213.8203,213.8203,213.6978,213.6978,8691.0
2018-06-29 15:10:00,244.22,244.22,244.01,244.01,18780.0,213.7065,213.7065,213.5228,213.5228,18780.0
2018-06-29 15:15:00,244.02,244.07,243.82,243.86,59389.0,213.5315,213.5753,213.3565,213.3915,59389.0
2018-06-29 15:20:00,243.85,243.89,243.7,243.81,59147.0,213.3828,213.4178,213.2515,213.3478,59147.0
2018-06-29 15:25:00,243.82,244.15,243.75,243.9,51617.0,213.3565,213.6453,213.2953,213.4265,51617.0
2018-06-29 15:30:00,243.92,244.0,243.79,243.89,26331.0,213.444,213.514,213.3303,213.4178,26331.0
2018-06-29 15:35:00,243.87,243.87,243.65,243.69,56300.0,213.4003,213.4003,213.2078,213.2428,56300.0
2018-06-29 15:40:00,243.66,243.72,243.47,243.58,127278.0,213.2165,213.269,213.0502,213.1465,127278.0
2018-06-29 15:45:00,243.58,243.72,243.33,243.34,127433.0,213.1465,213.269,212.9277,212.9365,127433.0
2018-06-29 15:50:00,243.34,243.42,243.12,243.32,183752.0,212.9365,213.0065,212.744,212.919,183752.0
2018-06-29 15:55:00,243.34,243.34,242.59,242.6,497714.0,212.9365,212.9365,212.2802,212.2889,497714.0
2018-07-02 09:30:00,240.92,241.02,240.66,241.02,205025.0,210.8188,210.9064,210.5913,210.9064,205025.0
2018-07-02 09:35:00,241.01,241.22,240.95,241.19,124060.0,210.8976,211.0814,210.8451,211.0551,124060.0
2018-07-02 09:40:00,241.18,241.2,240.63,240.66,66198.0,211.0464,211.0639,210.5651,210.5913,66198.0
2018-07-02 09:45:00,240.64,241.04,240.62,240.91,64529.0,210.5738,210.9239,210.5563,210.8101,64529.0
2018-07-02 09:50:00,240.9,241.05,240.68,241.0,59900.0,210.8013,210.9326,210.6088,210.8889,59900.0
2018-07-02 09:55:00,240.99,241.22,240.78,241.2,91754.0,210.8801,211.0814,210.6963,211.0639,91754.0
2018-07-02 10:00:00,241.0,241.5,240.87,241.48,259348.0,210.8889,211.3264,210.7751,211.3089,259348.0
2018-07-02 10:05:00,241.47,241.56,241.19,241.49,92316.0,211.3001,211.3789,211.0551,211.3176,92316.0
2018-07-02 10:10:00,241.46,241.47,240.87,240.88,152542.0,211.2914,211.3001,210.7751,210.7838,152542.0
2018-07-02 10:15:00,240.92,241.17,240.91,241.11,108985.0,210.8188,211.0376,210.8101,210.9851,108985.0
2018-07-02 10:20:00,241.15,241.22,241.01,241.22,41967.0,211.0201,211.0814,210.8976,211.0814,41967.0
2018-07-02 10:25:00,241.28,241.55,241.24,241.4,140761.0,211.1339,211.3701,211.0989,211.2389,140761.0
2018-07-02 10:30:00,241.42,241.66,241.36,241.63,99929.0,211.2564,211.4664,211.2039,211.4401,99929.0
2018-07-02 10:35:00,241.66,241.81,241.51,241.78,52669.0,211.4664,211.5977,211.3351,211.5714,52669.0
2018-07-02 10:40:00,241.81,242.04,241.66,241.96,93624.0,211.5977,211.7989,211.4664,211.7289,93624.0
2018-07-02 10:45:00,241.96,242.01,241.68,241.78,34467.0,211.7289,211.7727,211.4839,211.5714,34467.0
2018-07-02 10:50:00,241.74,241.8,241.7,241.73,9182.0,211.5364,211.5889,211.5014,211.5276,9182.0
2018-07-02 10:55:00,241.69,241.83,241.63,241.8,22906.0,211.4926,211.6152,211.4401,211.5889,22906.0
2018-07-02 11:00:00,241.81,242.35,241.8,242.15,54879.0,211.5977,212.0702,211.5889,211.8952,54879.0
2018-07-02 11:05:00,242.12,242.2,241.92,241.98,40540.0,211.8689,211.9389,211.6939,211.7464,40540.0
2018-07-02 11:10:00,241.98,242.02,241.5,241.57,133126.0,211.7464,211.7814,211.3264,211.3876,133126.0
2018-07-02 11:15:00,241.57,241.6,241.45,241.51,26604.0,211.3876,211.4139,211.2826,211.3351,26604.0
2018-07-02 11:20:00,241.48,241.66,241.46,241.64,70537.0,211.3089,211.4664,211.2914,211.4489,70537.0
2018-07-02 11:25:00,241.64,241.74,241.62,241.62,40421.0,211.4489,211.5364,211.4314,211.4314,40421.0
2018-07-02 11:30:00,241.62,241.62,241.41,241.52,29112.0,211.4314,211.4314,211.2476,211.3439,29112.0
2018-07-02 11:35:00,241.53,241.57,241.32,241.44,160335.0,211.3526,211.3876,211.1689,211.2739,160335.0
2018-07-02 11:40:00,241.44,241.45,241.17,241.2,169570.0,211.2739,211.2826,211.0376,211.0639,169570.0
2018-07-02 11:45:00,241.2,241.36,241.17,241.24,63577.0,211.0639,211.2039,211.0376,211.0989,63577.0
2018-07-02 11:50:00,241.24,241.44,241.23,241.43,18329.0,211.0989,211.2739,211.0901,211.2651,18329.0
2018-07-02 11:55:00,241.43,241.54,241.38,241.39,55398.0,211.2651,211.3614,211.2214,211.2301,55398.0
2018-07-02 12:00:00,241.38,241.43,241.22,241.27,8307.0,211.2214,211.2651,211.0814,211.1251,8307.0
2018-07-02 12:05:00,241.31,241.31,240.99,241.19,20001.0,211.1601,211.1601,210.8801,211.0551,20001.0
2018-07-02 12:10:00,241.23,241.23,241.1,241.15,17423.0,211.0901,211.0901,210.9764,211.0201,17423.0
2018-07-02 12:15:00,241.13,241.13,240.9,240.98,50494.0,211.0026,211.0026,210.8013,210.8714,50494.0
2018-07-02 12:20:00,240.99,241.21,240.99,241.18,38244.0,210.8801,211.0726,210.8801,211.0464,38244.0
2018-07-02 12:25:00,241.16,241.34,241.1,241.3,38242.0,211.0289,211.1864,210.9764,211.1514,38242.0
2018-07-02 12:30:00,241.28,241.42,241.24,241.41,36642.0,211.1339,211.2564,211.0989,211.2476,36642.0
2018-07-02 12:35:00,241.4,241.52,241.37,241.44,32335.0,211.2389,211.3439,211.2126,211.2739,32335.0
2018-07-02 12:40:00,241.46,241.51,241.37,241.47,21225.0,211.2914,211.3351,211.2126,211.3001,21225.0
2018-07-02 12:45:00,241.47,241.72,241.47,241.64,160223.0,211.3001,211.5189,211.3001,211.4489,160223.0
2018-07-02 12:50:00,241.63,241.66,241.52,241.59,97456.0,211.4401,211.4664,211.3439,211.4051,97456.0
2018-07-02 12:55:00,241.56,241.6,241.44,241.44,8067.0,211.3789,211.4139,211.2739,211.2739,8067.0
2018-07-02 13:00:00,241.41,241.54,241.38,241.45,37585.0,211.2476,211.3614,211.2214,211.2826,37585.0
2018-07-02 13:05:00,241.46,241.46,241.2,241.34,11990.0,211.2914,211.2914,211.0639,211.1864,11990.0
2018-07-02 13:10:00,241.31,241.31,241.03,241.03,36849.0,211.1601,211.1601,210.9151,210.9151,36849.0
2018-07-02 13:15:00,241.0,241.06,240.86,241.03,149885.0,210.8889,210.9414,210.7663,210.9151,149885.0
2018-07-02 13:20:00,241.04,241.09,240.84,241.02,115912.0,210.9239,210.9676,210.7488,210.9064,115912.0
2018-07-02 13:25:00,241.04,241.07,240.89,240.9,18780.0,210.9239,210.9501,210.7926,210.8013,18780.0
2018-07-02 13:30:00,240.88,241.03,240.85,241.01,31778.0,210.7838,210.9151,210.7576,210.8976,31778.0
2018-07-02 13:35:00,241.06,241.41,241.04,241.41,127760.0,210.9414,211.2476,210.9239,211.2476,127760.0
2018-07-02 13:40:00,241.37,241.58,241.37,241.58,107901.0,211.2126,211.3964,211.2126,211.3964,107901.0
2018-07-02 13:45:00,241.55,241.94,241.55,241.89,65716.0,211.3701,211.7114,211.3701,211.6677,65716.0
2018-07-02 13:50:00,241.87,241.99,241.83,241.84,44983.0,211.6502,211.7552,211.6152,211.6239,44983.0
2018-07-02 13:55:00,241.86,241.95,241.81,241.83,37126.0,211.6414,211.7202,211.5977,211.6152,37126.0
2018-07-02 14:00:00,241.83,241.94,241.81,241.9,12137.0,211.6152,211.7114,211.5977,211.6764,12137.0
2018-07-02 14:05:00,241.93,242.11,241.91,241.92,46215.0,211.7027,211.8602,211.6852,211.6939,46215.0
2018-07-02 14:10:00,241.94,242.16,241.83,242.06,107012.0,211.7114,211.9039,211.6152,211.8164,107012.0
2018-07-02 14:15:00,242.08,242.35,242.07,242.28,34360.0,211.8339,212.0702,211.8252,212.0089,34360.0
2018-07-02 14:20:00,242.27,242.28,242.07,242.2,59577.0,212.0002,212.0089,211.8252,211.9389,59577.0
2018-07-02 14:25:00,242.22,242.32,242.13,242.31,16586.0,211.9564,212.0439,211.8777,212.0352,16586.0
2018-07-02 14:30:00,242.32,242.46,242.22,242.23,75281.0,212.0439,212.1664,211.9564,211.9652,75281.0
2018-07-02 14:35:00,242.21,242.21,241.96,241.96,32291.0,211.9477,211.9477,211.7289,211.7289,32291.0
2018-07-02 14:40:00,241.96,242.13,241.94,242.09,15465.0,211.7289,211.8777,211.7114,211.8427,15465.0
2018-07-02 14:45:00,242.12,242.2,242.01,242.03,60056.0,211.8689,211.9389,211.7727,211.7902,60056.0
2018-07-02 14:50:00,242.03,242.12,242.02,242.06,17471.0,211.7902,211.8689,211.7814,211.8164,17471.0
2018-07-02 14:55:00,242.02,242.03,241.83,241.87,82759.0,211.7814,211.7902,211.6152,211.6502,82759.0
2018-07-02 15:00:00,241.89,241.96,241.76,241.85,11663.0,211.6677,211.7289,211.5539,211.6327,11663.0
2018-07-02 15:05:00,241.78,241.91,241.77,241.91,10395.0,211.5714,211.6852,211.5626,211.6852,10395.0
2018-07-02 15:10:00,241.92,242.16,241.9,242.05,31900.0,211.6939,211.9039,211.6764,211.8077,31900.0
2018-07-02 15:15:00,242.06,242.19,242.02,242.18,48322.0,211.8164,211.9302,211.7814,211.9214,48322.0
2018-07-02 15:20:00,242.17,242.32,242.14,242.3,57811.0,211.9127,212.0439,211.8864,212.0264,57811.0
2018-07-02 15:25:00,242.33,242.5,242.29,242.45,48145.0,212.0527,212.2014,212.0177,212.1577,48145.0
2018-07-02 15:30:00,242.49,242.5,242.13,242.23,76001.0,212.1927,212.2014,211.8777,211.9652,76001.0
2018-07-02 15:35:00,242.21,242.55,242.21,242.54,34482.0,211.9477,212.2452,211.9477,212.2364,34482.0
2018-07-02 15:40:00,242.56,242.57,242.32,242.49,57884.0,212.2539,212.2627,212.0439,212.1927,57884.0
2018-07-02 15:45:00,242.51,242.68,242.41,242.65,62104.0,212.2102,212.359,212.1227,212.3327,62104.0
2018-07-02 15:50:00,242.66,242.86,242.66,242.78,91289.0,212.3414,212.5165,212.3414,212.4465,91289.0
2018-07-02 15:55:00,242.78,243.04,242.74,242.89,239925.0,212.4465,212.674,212.4115,212.5427,239925.0
2018-07-03 09:30:00,244.06,244.26,243.88,244.04,184144.0,213.5665,213.7415,213.409,213.549,184144.0
2018-07-03 09:35:00,244.04,244.29,243.92,243.96,61642.0,213.549,213.7678,213.444,213.479,61642.0
2018-07-03 09:40:00,243.97,244.25,243.93,244.01,60778.0,213.4878,213.7328,213.4528,213.5228,60778.0
2018-07-03 09:45:00,244.02,244.3,243.97,244.21,57296.0,213.5315,213.7765,213.4878,213.6978,57296.0
2018-07-03 09:50:00,244.24,244.24,243.94,244.1,44199.0,213.724,213.724,213.4615,213.6015,44199.0
2018-07-03 09:55:00,244.08,244.08,243.6,243.75,61836.0,213.584,213.584,213.164,213.2953,61836.0
2018-07-03 10:00:00,243.76,243.86,243.69,243.83,67059.0,213.304,213.3915,213.2428,213.3653,67059.0
2018-07-03 10:05:00,243.82,243.9,243.49,243.6,48106.0,213.3565,213.4265,213.0677,213.164,48106.0
2018-07-03 10:10:00,243.63,243.69,243.51,243.68,28415.0,213.1903,213.2428,213.0852,213.234,28415.0
2018-07-03 10:15:00,243.69,243.7,243.57,243.68,25503.0,213.2428,213.2515,213.1378,213.234,25503.0
2018-07-03 10:20:00,243.69,243.83,243.6,243.82,23399.0,213.2428,213.3653,213.164,213.3565,23399.0
2018-07-03 10:25:00,243.82,243.86,243.66,243.71,24378.0,213.3565,213.3915,213.2165,213.2603,24378.0
2018-07-03 10:30:00,243.73,243.87,243.6,243.8,28602.0,213.2778,213.4003,213.164,213.339,28602.0
2018-07-03 10:35:00,243.79,243.79,243.62,243.66,19192.0,213.3303,213.3303,213.1815,213.2165,19192.0
2018-07-03 10:40:00,243.62,243.66,243.53,243.66,20858.0,213.1815,213.2165,213.1027,213.2165,20858.0
2018-07-03 10:45:00,243.63,243.66,243.25,243.36,36696.0,213.1903,213.2165,212.8577,212.954,36696.0
2018-07-03 10:50:00,243.34,243.4,243.18,243.3,32580.0,212.9365,212.989,212.7965,212.9015,32580.0
2018-07-03 10:55:00,243.22,243.28,243.09,243.27,58472.0,212.8315,212.884,212.7177,212.8752,58472.0
2018-07-03 11:00:00,243.27,243.37,243.11,243.31,40081.0,212.8752,212.9627,212.7352,212.9102,40081.0
2018-07-03 11:05:00,243.28,243.41,243.26,243.34,29668.0,212.884,212.9977,212.8665,212.9365,29668.0
2018-07-03 11:10:00,243.29,243.44,243.26,243.34,53657.0,212.8927,213.024,212.8665,212.9365,53657.0
2018-07-03 11:15:00,243.35,243.41,243.32,243.32,63072.0,212.9452,212.9977,212.919,212.919,63072.0
2018-07-03 11:20:00,243.33,243.34,243.11,243.14,86751.0,212.9277,212.9365,212.7352,212.7615,86751.0
2018-07-03 11:25:00,243.15,243.31,243.08,243.29,164387.0,212.7702,212.9102,212.709,212.8927,164387.0
2018-07-03 11:30:00,243.29,243.41,243.25,243.35,147307.0,212.8927,212.9977,212.8577,212.9452,147307.0
2018-07-03 11:35:00,243.36,243.38,243.27,243.34,44964.0,212.954,212.9715,212.8752,212.9365,44964.0
2018-07-03 11:40:00,243.35,243.39,243.2,243.25,29568.0,212.9452,212.9802,212.814,212.8577,29568.0
2018-07-03 11:45:00,243.24,243.33,243.2,243.3,34426.0,212.849,212.9277,212.814,212.9015,34426.0
2018-07-03 11:50:00,243.3,243.3,242.88,242.97,100544.0,212.9015,212.9015,212.534,212.6127,100544.0
2018-07-03 11:55:00,242.98,243.18,242.97,243.15,49436.0,212.6215,212.7965,212.6127,212.7702,49436.0
2018-07-03 12:00:00,243.15,243.25,243.01,243.05,54484.0,212.7702,212.8577,212.6477,212.6827,54484.0
2018-07-03 12:05:00,243.06,243.12,242.99,243.0,52811.0,212.6915,212.744,212.6302,212.639,52811.0
2018-07-03 12:10:00,243.03,243.09,242.73,242.79,67934.0,212.6652,212.7177,212.4027,212.4552,67934.0
2018-07-03 12:15:00,242.8,242.92,242.69,242.86,57271.0,212.464,212.569,212.3677,212.5165,57271.0
2018-07-03 12:20:00,242.82,242.91,242.79,242.88,15582.0,212.4815,212.5602,212.4552,212.534,15582.0
2018-07-03 12:25:00,242.86,242.87,242.65,242.71,28661.0,212.5165,212.5252,212.3327,212.3852,28661.0
2018-07-03 12:30:00,242.7,242.76,242.46,242.52,52581.0,212.3765,212.429,212.1664,212.2189,52581.0
2018-07-03 12:35:00,242.48,242.6,242.18,242.19,79125.0,212.1839,212.2889,211.9214,211.9302,79125.0
2018-07-03 12:40:00,242.22,242.31,242.16,242.3,49230.0,211.9564,212.0352,211.9039,212.0264,49230.0
2018-07-03 12:45:00,242.29,242.29,241.95,242.01,60954.0,212.0177,212.0177,211.7202,211.7727,60954.0
2018-07-03 12:50:00,241.98,241.98,241.39,241.66,389336.0,211.7464,211.7464,211.2301,211.4664,389336.0
2018-07-03 12:55:00,241.65,241.84,241.35,241.84,187508.0,211.4576,211.6239,211.1951,211.6239,187508.0
2018-07-05 09:30:00,243.13,243.51,242.95,243.05,154496.0,212.7527,213.0852,212.5952,212.6827,154496.0
2018-07-05 09:35:00,243.02,243.14,242.79,242.96,80129.0,212.6565,212.7615,212.4552,212.604,80129.0
2018-07-05 09:40:00,242.96,243.17,242.83,243.1,77600.0,212.604,212.7877,212.4902,212.7265,77600.0
2018-07-05 09:45:00,243.15,243.16,242.71,242.8,66715.0,212.7702,212.779,212.3852,212.464,66715.0
2018-07-05 09:50:00,242.82,242.92,242.66,242.74,52418.0,212.4815,212.569,212.3414,212.4115,52418.0
2018-07-05 09:55:00,242.74,242.99,242.7,242.76,41458.0,212.4115,212.6302,212.3765,212.429,41458.0
2018-07-05 10:00:00,242.77,243.07,242.72,242.91,87544.0,212.4377,212.7002,212.394,212.5602,87544.0
2018-07-05 10:05:00,242.87,243.23,242.8,243.23,28144.0,212.5252,212.8402,212.464,212.8402,28144.0
2018-07-05 10:10:00,243.21,243.21,242.7,242.75,37107.0,212.8227,212.8227,212.3765,212.4202,37107.0
2018-07-05 10:15:00,242.73,242.83,242.57,242.63,63112.0,212.4027,212.4902,212.2627,212.3152,63112.0
2018-07-05 10:20:00,242.62,242.73,242.52,242.69,81500.0,212.3064,212.4027,212.2189,212.3677,81500.0
2018-07-05 10:25:00,242.69,242.74,242.43,242.61,34035.0,212.3677,212.4115,212.1402,212.2977,34035.0
2018-07-05 10:30:00,242.57,242.63,242.36,242.6,67463.0,212.2627,212.3152,212.0789,212.2889,67463.0
2018-07-05 10:35:00,242.62,242.64,242.43,242.51,35541.0,212.3064,212.3239,212.1402,212.2102,35541.0
2018-07-05 10:40:00,242.48,242.57,242.44,242.49,14897.0,212.1839,212.2627,212.1489,212.1927,14897.0
2018-07-05 10:45:00,242.51,242.59,242.44,242.49,19288.0,212.2102,212.2802,212.1489,212.1927,19288.0
2018-07-05 10:50:00,242.45,242.52,241.9,241.99,53892.0,212.1577,212.2189,211.6764,211.7552,53892.0
2018-07-05 10:55:00,241.95,241.96,241.69,241.84,29536.0,211.7202,211.7289,211.4926,211.6239,29536.0
2018-07-05 11:00:00,241.8,242.04,241.71,242.03,53804.0,211.5889,211.7989,211.5101,211.7902,53804.0
2018-07-05 11:05:00,242.0,242.16,241.93,242.15,22918.0,211.7639,211.9039,211.7027,211.8952,22918.0
2018-07-05 11:10:00,242.16,242.37,242.16,242.35,26567.0,211.9039,212.0877,211.9039,212.0702,26567.0
2018-07-05 11:15:00,242.37,242.5,242.37,242.45,32849.0,212.0877,212.2014,212.0877,212.1577,32849.0
2018-07-05 11:20:00,242.52,242.61,242.52,242.61,23186.0,212.2189,212.2977,212.2189,212.2977,23186.0
2018-07-05 11:25:00,242.62,242.87,242.62,242.72,67589.0,212.3064,212.5252,212.3064,212.394,67589.0
2018-07-05 11:30:00,242.7,242.92,242.68,242.87,20239.0,212.3765,212.569,212.359,212.5252,20239.0
2018-07-05 11:35:00,242.89,242.96,242.88,242.93,15676.0,212.5427,212.604,212.534,212.5777,15676.0
2018-07-05 11:40:00,242.91,242.96,242.9,242.95,12004.0,212.5602,212.604,212.5515,212.5952,12004.0
2018-07-05 11:45:00,242.98,243.27,242.97,243.16,51089.0,212.6215,212.8752,212.6127,212.779,51089.0
2018-07-05 11:50:00,243.14,243.26,243.1,243.22,38671.0,212.7615,212.8665,212.7265,212.8315,38671.0
2018-07-05 11:55:00,243.21,243.24,243.04,243.06,14404.0,212.8227,212.849,212.674,212.6915,14404.0
2018-07-05 12:00:00,243.06,243.52,243.02,243.48,36189.0,212.6915,213.094,212.6565,213.059,36189.0
2018-07-05 12:05:00,243.5,243.62,243.43,243.49,42293.0,213.0765,213.1815,213.0152,213.0677,42293.0
2018-07-05 12:10:00,243.5,243.5,243.33,243.38,24744.0,213.0765,213.0765,212.9277,212.9715,24744.0
2018-07-05 12:15:00,243.41,243.46,243.35,243.35,10922.0,212.9977,213.0415,212.9452,212.9452,10922.0
2018-07-05 12:20:00,243.36,243.41,243.31,243.41,13264.0,212.954,212.9977,212.9102,212.9977,13264.0
2018-07-05 12:25:00,243.38,243.48,243.33,243.4,13913.0,212.9715,213.059,212.9277,212.989,13913.0
2018-07-05 12:30:00,243.38,243.38,243.29,243.35,5320.0,212.9715,212.9715,212.8927,212.9452,5320.0
2018-07-05 12:35:00,243.35,243.41,243.29,243.29,6795.0,212.9452,212.9977,212.8927,212.8927,6795.0
2018-07-05 12:40:00,243.29,243.38,243.29,243.3,8325.0,212.8927,212.9715,212.8927,212.9015,8325.0
2018-07-05 12:45:00,243.31,243.36,243.14,243.14,9610.0,212.9102,212.954,212.7615,212.7615,9610.0
2018-07-05 12:50:00,243.14,243.26,243.11,243.22,26536.0,212.7615,212.8665,212.7352,212.8315,26536.0
2018-07-05 12:55:00,243.27,243.42,243.27,243.4,7067.0,212.8752,213.0065,212.8752,212.989,7067.0
2018-07-05 13:00:00,243.39,243.63,243.38,243.62,37646.0,212.9802,213.1903,212.9715,213.1815,37646.0
2018-07-05 13:05:00,243.65,243.67,243.43,243.44,21126.0,213.2078,213.2253,213.0152,213.024,21126.0
2018-07-05 13:10:00,243.4,243.44,243.39,243.43,14824.0,212.989,213.024,212.9802,213.0152,14824.0
2018-07-05 13:15:00,243.45,243.53,243.4,243.53,10913.0,213.0327,213.1027,212.989,213.1027,10913.0
2018-07-05 13:20:00,243.48,243.53,243.43,243.5,10069.0,213.059,213.1027,213.0152,213.0765,10069.0
2018-07-05 13:25:00,243.47,243.52,243.42,243.44,10952.0,213.0502,213.094,213.0065,213.024,10952.0
2018-07-05 13:30:00,243.45,243.48,243.24,243.25,24714.0,213.0327,213.059,212.849,212.8577,24714.0
2018-07-05 13:35:00,243.25,243.29,243.2,243.21,17622.0,212.8577,212.8927,212.814,212.8227,17622.0
2018-07-05 13:40:00,243.18,243.23,243.11,243.22,29842.0,212.7965,212.8402,212.7352,212.8315,29842.0
2018-07-05 13:45:00,243.22,243.31,243.17,243.25,5971.0,212.8315,212.9102,212.7877,212.8577,5971.0
2018-07-05 13:50:00,243.24,243.24,243.04,243.11,24978.0,212.849,212.849,212.674,212.7352,24978.0
2018-07-05 13:55:00,243.12,243.2,243.1,243.2,11686.0,212.744,212.814,212.7265,212.814,11686.0
2018-07-05 14:00:00,243.21,243.6,242.9,242.92,55029.0,212.8227,213.164,212.5515,212.569,55029.0
2018-07-05 14:05:00,242.92,243.05,242.67,242.7,49328.0,212.569,212.6827,212.3502,212.3765,49328.0
2018-07-05 14:10:00,242.68,242.68,242.36,242.4,41315.0,212.359,212.359,212.0789,212.1139,41315.0
2018-07-05 14:15:00,242.39,242.78,242.34,242.78,56636.0,212.1052,212.4465,212.0614,212.4465,56636.0
2018-07-05 14:20:00,242.79,242.83,242.66,242.7,32818.0,212.4552,212.4902,212.3414,212.3765,32818.0
2018-07-05 14:25:00,242.73,243.02,242.73,242.96,33776.0,212.4027,212.6565,212.4027,212.604,33776.0
2018-07-05 14:30:00,242.95,243.09,242.93,243.09,35306.0,212.5952,212.7177,212.5777,212.7177,35306.0
2018-07-05 14:35:00,243.08,243.18,242.89,242.95,34829.0,212.709,212.7965,212.5427,212.5952,34829.0
2018-07-05 14:40:00,242.96,242.97,242.8,242.88,45015.0,212.604,212.6127,212.464,212.534,45015.0
2018-07-05 14:45:00,242.88,243.12,242.88,243.0,35223.0,212.534,212.744,212.534,212.639,35223.0
2018-07-05 14:50:00,243.01,243.05,242.9,242.97,42445.0,212.6477,212.6827,212.5515,212.6127,42445.0
2018-07-05 14:55:00,242.98,243.1,242.94,243.07,21082.0,212.6215,212.7265,212.5865,212.7002,21082.0
2018-07-05 15:00:00,243.07,243.47,243.05,243.38,46066.0,212.7002,213.0502,212.6827,212.9715,46066.0
2018-07-05 15:05:00,243.37,243.4,243.21,243.26,22730.0,212.9627,212.989,212.8227,212.8665,22730.0
2018-07-05 15:10:00,243.24,243.28,243.13,243.28,15959.0,212.849,212.884,212.7527,212.884,15959.0
2018-07-05 15:15:00,243.26,243.34,243.26,243.33,7914.0,212.8665,212.9365,212.8665,212.9277,7914.0
2018-07-05 15:20:00,243.35,243.38,243.12,243.19,22716.0,212.9452,212.9715,212.744,212.8052,22716.0
2018-07-05 15:25:00,243.18,243.27,243.09,243.18,188550.0,212.7965,212.8752,212.7177,212.7965,188550.0
2018-07-05 15:30:00,243.18,243.34,243.08,243.32,74613.0,212.7965,212.9365,212.709,212.919,74613.0
2018-07-05 15:35:00,243.31,243.35,243.18,243.33,29199.0,212.9102,212.9452,212.7965,212.9277,29199.0
2018-07-05 15:40:00,243.34,243.44,243.3,243.32,31334.0,212.9365,213.024,212.9015,212.919,31334.0
2018-07-05 15:45:00,243.28,243.38,243.22,243.25,55104.0,212.884,212.9715,212.8315,212.8577,55104.0
2018-07-05 15:50:00,243.25,243.61,243.22,243.54,94026.0,212.8577,213.1728,212.8315,213.1115,94026.0
2018-07-05 15:55:00,243.55,243.56,243.34,243.54,149228.0,213.1203,213.129,212.9365,213.1115,149228.0
2018-07-06 09:30:00,243.31,243.34,242.81,243.07,97879.0,212.9102,212.9365,212.4727,212.7002,97879.0
2018-07-06 09:35:00,243.06,243.6,243.06,243.48,120717.0,212.6915,213.164,212.6915,213.059,120717.0
2018-07-06 09:40:00,243.47,243.6,243.4,243.4,37380.0,213.0502,213.164,212.989,212.989,37380.0
2018-07-06 09:45:00,243.4,243.42,243.07,243.13,71496.0,212.989,213.0065,212.7002,212.7527,71496.0
2018-07-06 09:50:00,243.14,243.42,243.04,243.4,50076.0,212.7615,213.0065,212.674,212.989,50076.0
2018-07-06 09:55:00,243.41,243.66,243.36,243.61,33866.0,212.9977,213.2165,212.954,213.1728,33866.0
2018-07-06 10:00:00,243.59,243.8,243.54,243.6,43347.0,213.1553,213.339,213.1115,213.164,43347.0
2018-07-06 10:05:00,243.58,243.73,243.41,243.71,37098.0,213.1465,213.2778,212.9977,213.2603,37098.0
2018-07-06 10:10:00,243.74,243.74,243.52,243.55,46837.0,213.2865,213.2865,213.094,213.1203,46837.0
2018-07-06 10:15:00,243.54,243.69,243.52,243.52,50308.0,213.1115,213.2428,213.094,213.094,50308.0
2018-07-06 10:20:00,243.53,243.55,243.3,243.44,43332.0,213.1027,213.1203,212.9015,213.024,43332.0
2018-07-06 10:25:00,243.44,243.75,243.44,243.72,33103.0,213.024,213.2953,213.024,213.269,33103.0
2018-07-06 10:30:00,243.74,243.77,243.51,243.54,34962.0,213.2865,213.3128,213.0852,213.1115,34962.0
2018-07-06 10:35:00,243.51,243.76,243.47,243.68,26315.0,213.0852,213.304,213.0502,213.234,26315.0
2018-07-06 10:40:00,243.67,244.01,243.67,243.96,62099.0,213.2253,213.5228,213.2253,213.479,62099.0
2018-07-06 10:45:00,244.0,244.1,243.88,243.99,74879.0,213.514,213.6015,213.409,213.5053,74879.0
2018-07-06 10:50:00,244.0,244.11,243.93,244.05,21644.0,213.514,213.6103,213.4528,213.5578,21644.0
2018-07-06 10:55:00,244.08,244.18,243.92,243.97,51877.0,213.584,213.6715,213.444,213.4878,51877.0
2018-07-06 11:00:00,243.98,244.08,243.9,244.0,20684.0,213.4965,213.584,213.4265,213.514,20684.0
2018-07-06 11:05:00,243.98,244.5,243.95,244.5,63755.0,213.4965,213.9516,213.4703,213.9516,63755.0
2018-07-06 11:10:00,244.49,244.58,244.4,244.57,39067.0,213.9428,214.0216,213.864,214.0128,39067.0
2018-07-06 11:15:00,244.57,244.73,244.44,244.67,39266.0,214.0128,214.1528,213.8991,214.1003,39266.0
2018-07-06 11:20:00,244.68,244.73,244.59,244.61,46379.0,214.1091,214.1528,214.0303,214.0478,46379.0
2018-07-06 11:25:00,244.63,244.77,244.6,244.7,30895.0,214.0653,214.1878,214.0391,214.1266,30895.0
2018-07-06 11:30:00,244.7,244.81,244.67,244.77,31146.0,214.1266,214.2228,214.1003,214.1878,31146.0
2018-07-06 11:35:00,244.77,245.03,244.75,244.96,46471.0,214.1878,214.4153,214.1703,214.3541,46471.0
2018-07-06 11:40:00,245.0,245.03,244.87,244.99,31733.0,214.3891,214.4153,214.2753,214.3803,31733.0
2018-07-06 11:45:00,245.01,245.05,244.93,244.96,40620.0,214.3978,214.4328,214.3278,214.3541,40620.0
2018-07-06 11:50:00,244.97,244.97,244.65,244.7,78553.0,214.3628,214.3628,214.0828,214.1266,78553.0
2018-07-06 11:55:00,244.73,244.8,244.66,244.76,26470.0,214.1528,214.2141,214.0916,214.1791,26470.0
2018-07-06 12:00:00,244.75,244.94,244.74,244.9,22610.0,214.1703,214.3366,214.1616,214.3016,22610.0
2018-07-06 12:05:00,244.88,245.05,244.87,245.01,96027.0,214.2841,214.4328,214.2753,214.3978,96027.0
2018-07-06 12:10:00,245.0,245.05,244.94,245.0,10391.0,214.3891,214.4328,214.3366,214.3891,10391.0
2018-07-06 12:15:00,245.0,245.02,244.86,244.94,13576.0,214.3891,214.4066,214.2666,214.3366,13576.0
2018-07-06 12:20:00,245.0,245.12,244.85,245.11,63357.0,214.3891,214.4941,214.2578,214.4853,63357.0
2018-07-06 12:25:00,245.1,245.2,245.03,245.1,93731.0,214.4766,214.5641,214.4153,214.4766,93731.0
2018-07-06 12:30:00,245.1,245.1,244.91,244.92,29644.0,214.4766,214.4766,214.3103,214.3191,29644.0
2018-07-06 12:35:00,244.93,245.05,244.9,245.05,12288.0,214.3278,214.4328,214.3016,214.4328,12288.0
2018-07-06 12:40:00,245.05,245.06,244.9,244.92,18574.0,214.4328,214.4416,214.3016,214.3191,18574.0
2018-07-06 12:45:00,244.93,244.95,244.73,244.73,25969.0,214.3278,214.3453,214.1528,214.1528,25969.0
2018-07-06 12:50:00,244.71,244.78,244.68,244.71,23986.0,214.1353,214.1966,214.1091,214.1353,23986.0
2018-07-06 12:55:00,244.73,244.83,244.72,244.81,12413.0,214.1528,214.2403,214.1441,214.2228,12413.0
2018-07-06 13:00:00,244.81,245.01,244.81,245.01,19090.0,214.2228,214.3978,214.2228,214.3978,19090.0
2018-07-06 13:05:00,245.0,245.03,244.97,244.99,19654.0,214.3891,214.4153,214.3628,214.3803,19654.0
2018-07-06 13:10:00,244.99,245.02,244.9,244.91,10386.0,214.3803,214.4066,214.3016,214.3103,10386.0
2018-07-06 13:15:00,244.94,245.04,244.92,245.04,19309.0,214.3366,214.4241,214.3191,214.4241,19309.0
2018-07-06 13:20:00,245.04,245.07,244.95,244.96,16608.0,214.4241,214.4503,214.3453,214.3541,16608.0
2018-07-06 13:25:00,244.96,245.06,244.95,245.05,5363.0,214.3541,214.4416,214.3453,214.4328,5363.0
2018-07-06 13:30:00,245.05,245.14,245.05,245.1,20846.0,214.4328,214.5116,214.4328,214.4766,20846.0
2018-07-06 13:35:00,245.08,245.15,245.05,245.11,5852.0,214.4591,214.5203,214.4328,214.4853,5852.0
2018-07-06 13:40:00,245.1,245.19,244.9,244.96,25300.0,214.4766,214.5553,214.3016,214.3541,25300.0
2018-07-06 13:45:00,244.96,245.02,244.93,244.99,8800.0,214.3541,214.4066,214.3278,214.3803,8800.0
2018-07-06 13:50:00,244.98,245.11,244.96,245.06,21100.0,214.3716,214.4853,214.3541,214.4416,21100.0
2018-07-06 13:55:00,245.02,245.06,244.97,245.01,17072.0,214.4066,214.4416,214.3628,214.3978,17072.0
2018-07-06 14:00:00,244.99,245.04,244.92,244.96,30928.0,214.3803,214.4241,214.3191,214.3541,30928.0
2018-07-06 14:05:00,244.96,245.02,244.89,244.9,21610.0,214.3541,214.4066,214.2928,214.3016,21610.0
2018-07-06 14:10:00,244.92,244.97,244.87,244.87,13467.0,214.3191,214.3628,214.2753,214.2753,13467.0
2018-07-06 14:15:00,244.88,244.93,244.86,244.9,15821.0,214.2841,214.3278,214.2666,214.3016,15821.0
2018-07-06 14:20:00,244.88,244.93,244.87,244.91,11435.0,214.2841,214.3278,214.2753,214.3103,11435.0
2018-07-06 14:25:00,244.91,244.95,244.88,244.93,48332.0,214.3103,214.3453,214.2841,214.3278,48332.0
2018-07-06 14:30:00,244.92,244.95,244.86,244.87,11417.0,214.3191,214.3453,214.2666,214.2753,11417.0
2018-07-06 14:35:00,244.86,244.86,244.62,244.63,40930.0,214.2666,214.2666,214.0566,214.0653,40930.0
2018-07-06 14:40:00,244.61,244.69,244.58,244.65,22051.0,214.0478,214.1178,214.0216,214.0828,22051.0
2018-07-06 14:45:00,244.67,244.73,244.61,244.73,14808.0,214.1003,214.1528,214.0478,214.1528,14808.0
2018-07-06 14:50:00,244.74,244.75,244.68,244.73,15444.0,214.1616,214.1703,214.1091,214.1528,15444.0
2018-07-06 14:55:00,244.75,244.91,244.75,244.84,31289.0,214.1703,214.3103,214.1703,214.2491,31289.0
2018-07-06 15:00:00,244.8,244.95,244.8,244.95,28638.0,214.2141,214.3453,214.2141,214.3453,28638.0
2018-07-06 15:05:00,244.96,244.98,244.87,244.89,12048.0,214.3541,214.3716,214.2753,214.2928,12048.0
2018-07-06 15:10:00,244.91,244.93,244.82,244.86,13953.0,214.3103,214.3278,214.2316,214.2666,13953.0
2018-07-06 15:15:00,244.83,244.84,244.72,244.82,11043.0,214.2403,214.2491,214.1441,214.2316,11043.0
2018-07-06 15:20:00,244.82,244.92,244.76,244.84,15757.0,214.2316,214.3191,214.1791,214.2491,15757.0
2018-07-06 15:25:00,244.85,245.05,244.85,244.96,68224.0,214.2578,214.4328,214.2578,214.3541,68224.0
2018-07-06 15:30:00,244.96,244.98,244.84,244.87,62604.0,214.3541,214.3716,214.2491,214.2753,62604.0
2018-07-06 15:35:00,244.84,244.84,244.64,244.77,40217.0,214.2491,214.2491,214.0741,214.1878,40217.0
2018-07-06 15:40:00,244.76,244.78,244.4,244.43,73262.0,214.1791,214.1966,213.864,213.8903,73262.0
2018-07-06 15:45:00,244.39,244.51,244.22,244.25,79279.0,213.8553,213.9603,213.7065,213.7328,79279.0
2018-07-06 15:50:00,244.23,244.51,244.15,244.43,93203.0,213.7153,213.9603,213.6453,213.8903,93203.0
2018-07-06 15:55:00,244.43,244.75,244.4,244.57,317955.0,213.8903,214.1703,213.864,214.0128,317955.0
2018-07-09 09:30:00,245.78,246.23,245.76,246.2,151813.0,215.0716,215.4654,215.0541,215.4392,151813.0
2018-07-09 09:35:00,246.2,246.59,246.17,246.48,94522.0,215.4392,215.7804,215.4129,215.6842,94522.0
2018-07-09 09:40:00,246.49,246.68,246.49,246.57,66612.0,215.6929,215.8592,215.6929,215.7629,66612.0
2018-07-09 09:45:00,246.57,246.58,246.41,246.5,231132.0,215.7629,215.7717,215.6229,215.7017,231132.0
2018-07-09 09:50:00,246.51,246.55,246.33,246.33,132706.0,215.7104,215.7454,215.5529,215.5529,132706.0
2018-07-09 09:55:00,246.35,246.6,246.34,246.48,91789.0,215.5704,215.7892,215.5617,215.6842,91789.0
2018-07-09 10:00:00,246.5,246.58,246.37,246.39,55587.0,215.7017,215.7717,215.5879,215.6054,55587.0
2018-07-09 10:05:00,246.39,246.6,246.35,246.39,34928.0,215.6054,215.7892,215.5704,215.6054,34928.0
2018-07-09 10:10:00,246.4,246.55,246.4,246.5,55380.0,215.6142,215.7454,215.6142,215.7017,55380.0
2018-07-09 10:15:00,246.51,246.64,246.4,246.64,53767.0,215.7104,215.8242,215.6142,215.8242,53767.0
2018-07-09 10:20:00,246.61,246.8,246.5,246.76,95122.0,215.7979,215.9642,215.7017,215.9292,95122.0
2018-07-09 10:25:00,246.74,246.88,246.74,246.8,32320.0,215.9117,216.0342,215.9117,215.9642,32320.0
2018-07-09 10:30:00,246.83,246.92,246.82,246.88,30953.0,215.9904,216.0692,215.9817,216.0342,30953.0
2018-07-09 10:35:00,246.88,247.05,246.86,246.98,35478.0,216.0342,216.183,216.0167,216.1217,35478.0
2018-07-09 10:40:00,247.0,247.02,246.93,246.99,28485.0,216.1392,216.1567,216.0779,216.1304,28485.0
2018-07-09 10:45:00,247.0,247.11,246.96,247.08,71636.0,216.1392,216.2355,216.1042,216.2092,71636.0
2018-07-09 10:50:00,247.06,247.09,246.94,247.0,46953.0,216.1917,216.218,216.0867,216.1392,46953.0
2018-07-09 10:55:00,246.99,247.19,246.95,247.13,35735.0,216.1304,216.3055,216.0954,216.253,35735.0
2018-07-09 11:00:00,247.15,247.3,247.13,247.3,46875.0,216.2705,216.4017,216.253,216.4017,46875.0
2018-07-09 11:05:00,247.31,247.33,247.15,247.19,18728.0,216.4105,216.428,216.2705,216.3055,18728.0
2018-07-09 11:10:00,247.19,247.29,247.18,247.23,22883.0,216.3055,216.393,216.2967,216.3405,22883.0
2018-07-09 11:15:00,247.23,247.34,247.22,247.3,17887.0,216.3405,216.4367,216.3317,216.4017,17887.0
2018-07-09 11:20:00,247.32,247.38,247.27,247.29,12696.0,216.4192,216.4717,216.3755,216.393,12696.0
2018-07-09 11:25:00,247.29,247.34,247.2,247.2,31560.0,216.393,216.4367,216.3142,216.3142,31560.0
2018-07-09 11:30:00,247.19,247.2,247.03,247.14,30895.0,216.3055,216.3142,216.1655,216.2617,30895.0
2018-07-09 11:35:00,247.13,247.29,247.11,247.26,23945.0,216.253,216.393,216.2355,216.3667,23945.0
2018-07-09 11:40:00,247.29,247.3,247.19,247.24,21048.0,216.393,216.4017,216.3055,216.3492,21048.0
2018-07-09 11:45:00,247.24,247.38,247.24,247.32,63515.0,216.3492,216.4717,216.3492,216.4192,63515.0
2018-07-09 11:50:00,247.33,247.34,247.17,247.25,20679.0,216.428,216.4367,216.288,216.358,20679.0
2018-07-09 11:55:00,247.26,247.49,247.11,247.39,61768.0,216.3667,216.568,216.2355,216.4805,61768.0
2018-07-09 12:00:00,247.4,247.59,247.34,247.55,27581.0,216.4892,216.6555,216.4367,216.6205,27581.0
2018-07-09 12:05:00,247.55,247.69,247.53,247.66,37372.0,216.6205,216.743,216.603,216.7167,37372.0
2018-07-09 12:10:00,247.65,247.73,247.62,247.68,19429.0,216.708,216.778,216.6817,216.7342,19429.0
2018-07-09 12:15:00,247.71,247.73,247.64,247.68,32595.0,216.7605,216.778,216.6992,216.7342,32595.0
2018-07-09 12:20:00,247.68,247.68,247.54,247.62,32861.0,216.7342,216.7342,216.6117,216.6817,32861.0
2018-07-09 12:25:00,247.63,247.69,247.62,247.65,29463.0,216.6905,216.743,216.6817,216.708,29463.0
2018-07-09 12:30:00,247.64,247.67,247.45,247.64,52966.0,216.6992,216.7255,216.533,216.6992,52966.0
2018-07-09 12:35:00,247.66,247.7,247.63,247.7,16008.0,216.7167,216.7517,216.6905,216.7517,16008.0
2018-07-09 12:40:00,247.66,247.74,247.62,247.68,41686.0,216.7167,216.7867,216.6817,216.7342,41686.0
2018-07-09 12:45:00,247.71,247.72,247.64,247.65,9274.0,216.7605,216.7692,216.6992,216.708,9274.0
2018-07-09 12:50:00,247.64,247.67,247.6,247.63,17126.0,216.6992,216.7255,216.6642,216.6905,17126.0
2018-07-09 12:55:00,247.62,247.67,247.58,247.59,19276.0,216.6817,216.7255,216.6467,216.6555,19276.0
2018-07-09 13:00:00,247.58,247.68,247.52,247.65,24333.0,216.6467,216.7342,216.5942,216.708,24333.0
2018-07-09 13:05:00,247.64,247.67,247.39,247.39,14119.0,216.6992,216.7255,216.4805,216.4805,14119.0
2018-07-09 13:10:00,247.41,247.42,247.27,247.32,26101.0,216.498,216.5067,216.3755,216.4192,26101.0
2018-07-09 13:15:00,247.33,247.45,247.32,247.44,12221.0,216.428,216.533,216.4192,216.5242,12221.0
2018-07-09 13:20:00,247.43,247.54,247.39,247.5,25380.0,216.5155,216.6117,216.4805,216.5767,25380.0
2018-07-09 13:25:00,247.52,247.54,247.42,247.43,20462.0,216.5942,216.6117,216.5067,216.5155,20462.0
2018-07-09 13:30:00,247.41,247.56,247.41,247.54,7051.0,216.498,216.6292,216.498,216.6117,7051.0
2018-07-09 13:35:00,247.55,247.55,247.45,247.5,81321.0,216.6205,216.6205,216.533,216.5767,81321.0
2018-07-09 13:40:00,247.49,247.51,247.42,247.45,9395.0,216.568,216.5855,216.5067,216.533,9395.0
2018-07-09 13:45:00,247.43,247.57,247.43,247.57,6322.0,216.5155,216.638,216.5155,216.638,6322.0
2018-07-09 13:50:00,247.57,247.7,247.57,247.7,24432.0,216.638,216.7517,216.638,216.7517,24432.0
2018-07-09 13:55:00,247.69,247.69,247.64,247.67,12997.0,216.743,216.743,216.6992,216.7255,12997.0
2018-07-09 14:00:00,247.65,247.72,247.63,247.69,31214.0,216.708,216.7692,216.6905,216.743,31214.0
2018-07-09 14:05:00,247.69,247.69,247.57,247.58,17316.0,216.743,216.743,216.638,216.6467,17316.0
2018-07-09 14:10:00,247.58,247.64,247.54,247.61,14376.0,216.6467,216.6992,216.6117,216.673,14376.0
2018-07-09 14:15:00,247.61,247.71,247.61,247.69,11672.0,216.673,216.7605,216.673,216.743,11672.0
2018-07-09 14:20:00,247.7,247.72,247.66,247.68,17959.0,216.7517,216.7692,216.7167,216.7342,17959.0
2018-07-09 14:25:00,247.67,247.74,247.66,247.66,22157.0,216.7255,216.7867,216.7167,216.7167,22157.0
2018-07-09 14:30:00,247.65,247.7,247.61,247.69,9942.0,216.708,216.7517,216.673,216.743,9942.0
2018-07-09 14:35:00,247.7,247.84,247.7,247.81,53030.0,216.7517,216.8742,216.7517,216.848,53030.0
2018-07-09 14:40:00,247.79,247.89,247.78,247.87,28940.0,216.8305,216.918,216.8217,216.9005,28940.0
2018-07-09 14:45:00,247.86,247.88,247.8,247.84,11851.0,216.8917,216.9092,216.8392,216.8742,11851.0
2018-07-09 14:50:00,247.84,247.92,247.84,247.9,13871.0,216.8742,216.9443,216.8742,216.9268,13871.0
2018-07-09 14:55:00,247.9,248.0,247.89,247.92,41701.0,216.9268,217.0143,216.918,216.9443,41701.0
2018-07-09 15:00:00,247.93,248.0,247.85,247.87,47986.0,216.953,217.0143,216.883,216.9005,47986.0
2018-07-09 15:05:00,247.88,247.98,247.84,247.93,56900.0,216.9092,216.9968,216.8742,216.953,56900.0
2018-07-09 15:10:00,247.95,248.0,247.92,247.94,43828.0,216.9705,217.0143,216.9443,216.9618,43828.0
2018-07-09 15:15:00,247.92,247.92,247.67,247.76,58432.0,216.9443,216.9443,216.7255,216.8042,58432.0
2018-07-09 15:20:00,247.76,247.81,247.7,247.81,24638.0,216.8042,216.848,216.7517,216.848,24638.0
2018-07-09 15:25:00,247.82,247.88,247.78,247.87,36160.0,216.8567,216.9092,216.8217,216.9005,36160.0
2018-07-09 15:30:00,247.86,247.89,247.76,247.86,28354.0,216.8917,216.918,216.8042,216.8917,28354.0
2018-07-09 15:35:00,247.87,247.94,247.79,247.94,33052.0,216.9005,216.9618,216.8305,216.9618,33052.0
2018-07-09 15:40:00,247.92,247.97,247.87,247.96,80585.0,216.9443,216.988,216.9005,216.9793,80585.0
2018-07-09 15:45:00,247.96,247.98,247.88,247.96,81287.0,216.9793,216.9968,216.9092,216.9793,81287.0
2018-07-09 15:50:00,247.96,247.96,247.76,247.85,112985.0,216.9793,216.9793,216.8042,216.883,112985.0
2018-07-09 15:55:00,247.84,247.86,247.71,247.81,149608.0,216.8742,216.8917,216.7605,216.848,149608.0
2018-07-10 09:30:00,248.52,248.81,248.44,248.73,158652.0,217.4693,217.7231,217.3993,217.653,158652.0
2018-07-10 09:35:00,248.77,248.97,248.76,248.9,80174.0,217.6881,217.8631,217.6793,217.8018,80174.0
2018-07-10 09:40:00,248.9,248.92,248.61,248.87,80607.0,217.8018,217.8193,217.548,217.7756,80607.0
2018-07-10 09:45:00,248.87,248.94,248.66,248.69,62758.0,217.7756,217.8368,217.5918,217.618,62758.0
2018-07-10 09:50:00,248.69,248.86,248.59,248.68,53067.0,217.618,217.7668,217.5305,217.6093,53067.0
2018-07-10 09:55:00,248.62,249.03,248.62,249.01,28460.0,217.5568,217.9156,217.5568,217.8981,28460.0
2018-07-10 10:00:00,249.05,249.1,248.81,248.88,45891.0,217.9331,217.9768,217.7231,217.7843,45891.0
2018-07-10 10:05:00,248.88,249.13,248.81,249.01,62746.0,217.7843,218.0031,217.7231,217.8981,62746.0
2018-07-10 10:10:00,249.03,249.17,249.0,249.05,58172.0,217.9156,218.0381,217.8893,217.9331,58172.0
2018-07-10 10:15:00,249.07,249.33,249.07,249.27,65829.0,217.9506,218.1781,217.9506,218.1256,65829.0
2018-07-10 10:20:00,249.29,249.39,249.21,249.24,39063.0,218.1431,218.2306,218.0731,218.0993,39063.0
2018-07-10 10:25:00,249.26,249.37,249.17,249.17,18506.0,218.1168,218.2131,218.0381,218.0381,18506.0
2018-07-10 10:30:00,249.17,249.36,249.15,249.2,36648.0,218.0381,218.2043,218.0206,218.0643,36648.0
2018-07-10 10:35:00,249.21,249.37,249.17,249.36,26351.0,218.0731,218.2131,218.0381,218.2043,26351.0
2018-07-10 10:40:00,249.35,249.43,249.25,249.4,32550.0,218.1956,218.2656,218.1081,218.2393,32550.0
2018-07-10 10:45:00,249.4,249.48,249.31,249.35,21743.0,218.2393,218.3093,218.1606,218.1956,21743.0
2018-07-10 10:50:00,249.36,249.38,249.27,249.36,14251.0,218.2043,218.2218,218.1256,218.2043,14251.0
2018-07-10 10:55:00,249.38,249.41,249.28,249.35,27671.0,218.2218,218.2481,218.1343,218.1956,27671.0
2018-07-10 11:00:00,249.37,249.42,249.32,249.33,21127.0,218.2131,218.2568,218.1693,218.1781,21127.0
2018-07-10 11:05:00,249.29,249.42,249.26,249.34,13300.0,218.1431,218.2568,218.1168,218.1868,13300.0
2018-07-10 11:10:00,249.31,249.31,249.0,249.03,51970.0,218.1606,218.1606,217.8893,217.9156,51970.0
2018-07-10 11:15:00,249.05,249.21,249.05,249.15,47185.0,217.9331,218.0731,217.9331,218.0206,47185.0
2018-07-10 11:20:00,249.15,249.17,248.87,248.89,45765.0,218.0206,218.0381,217.7756,217.7931,45765.0
2018-07-10 11:25:00,248.89,249.05,248.88,249.02,52097.0,217.7931,217.9331,217.7843,217.9068,52097.0
2018-07-10 11:30:00,249.03,249.05,248.95,249.05,42407.0,217.9156,217.9331,217.8456,217.9331,42407.0
2018-07-10 11:35:00,249.04,249.17,249.04,249.12,29627.0,217.9243,218.0381,217.9243,217.9943,29627.0
2018-07-10 11:40:00,249.15,249.27,249.13,249.23,33509.0,218.0206,218.1256,218.0031,218.0906,33509.0
2018-07-10 11:45:00,249.24,249.3,249.21,249.21,15486.0,218.0993,218.1518,218.0731,218.0731,15486.0
2018-07-10 11:50:00,249.23,249.28,249.22,249.22,11638.0,218.0906,218.1343,218.0818,218.0818,11638.0
2018-07-10 11:55:00,249.2,249.38,249.17,249.38,27711.0,218.0643,218.2218,218.0381,218.2218,27711.0
2018-07-10 12:00:00,249.4,249.4,249.27,249.3,31770.0,218.2393,218.2393,218.1256,218.1518,31770.0
2018-07-10 12:05:00,249.31,249.35,249.21,249.21,28207.0,218.1606,218.1956,218.0731,218.0731,28207.0
2018-07-10 12:10:00,249.21,249.34,249.21,249.3,15487.0,218.0731,218.1868,218.0731,218.1518,15487.0
2018-07-10 12:15:00,249.3,249.34,249.25,249.31,22904.0,218.1518,218.1868,218.1081,218.1606,22904.0
2018-07-10 12:20:00,249.33,249.35,249.11,249.12,13657.0,218.1781,218.1956,217.9856,217.9943,13657.0
2018-07-10 12:25:00,249.1,249.26,249.08,249.23,34960.0,217.9768,218.1168,217.9593,218.0906,34960.0
2018-07-10 12:30:00,249.23,249.32,249.21,249.29,11751.0,218.0906,218.1693,218.0731,218.1431,11751.0
2018-07-10 12:35:00,249.31,249.32,249.22,249.31,19888.0,218.1606,218.1693,218.0818,218.1606,19888.0
2018-07-10 12:40:00,249.31,249.35,249.13,249.14,35691.0,218.1606,218.1956,218.0031,218.0118,35691.0
2018-07-10 12:45:00,249.17,249.19,249.01,249.01,39015.0,218.0381,218.0556,217.8981,217.8981,39015.0
2018-07-10 12:50:00,249.0,249.08,248.96,249.04,22371.0,217.8893,217.9593,217.8543,217.9243,22371.0
2018-07-10 12:55:00,249.05,249.07,248.99,249.04,7149.0,217.9331,217.9506,217.8806,217.9243,7149.0
2018-07-10 13:00:00,249.06,249.18,249.06,249.15,11252.0,217.9418,218.0468,217.9418,218.0206,11252.0
2018-07-10 13:05:00,249.17,249.19,249.04,249.04,8505.0,218.0381,218.0556,217.9243,217.9243,8505.0
2018-07-10 13:10:00,249.02,249.13,248.9,249.1,59374.0,217.9068,218.0031,217.8018,217.9768,59374.0
2018-07-10 13:15:00,249.07,249.14,248.91,249.0,59706.0,217.9506,218.0118,217.8106,217.8893,59706.0
2018-07-10 13:20:00,249.03,249.08,248.92,248.95,28932.0,217.9156,217.9593,217.8193,217.8456,28932.0
2018-07-10 13:25:00,248.93,249.04,248.9,248.93,40574.0,217.8281,217.9243,217.8018,217.8281,40574.0
2018-07-10 13:30:00,248.93,248.94,248.79,248.79,33738.0,217.8281,217.8368,217.7056,217.7056,33738.0
2018-07-10 13:35:00,248.81,248.85,248.67,248.69,55197.0,217.7231,217.7581,217.6005,217.618,55197.0
2018-07-10 13:40:00,248.68,248.78,248.66,248.74,60144.0,217.6093,217.6968,217.5918,217.6618,60144.0
2018-07-10 13:45:00,248.73,248.75,248.62,248.69,73594.0,217.653,217.6705,217.5568,217.618,73594.0
2018-07-10 13:50:00,248.68,248.76,248.64,248.74,17471.0,217.6093,217.6793,217.5743,217.6618,17471.0
2018-07-10 13:55:00,248.76,248.91,248.76,248.89,41213.0,217.6793,217.8106,217.6793,217.7931,41213.0
2018-07-10 14:00:00,248.91,249.03,248.88,249.0,23219.0,217.8106,217.9156,217.7843,217.8893,23219.0
2018-07-10 14:05:00,249.02,249.05,248.94,249.01,12001.0,217.9068,217.9331,217.8368,217.8981,12001.0
2018-07-10 14:10:00,249.01,249.08,249.0,249.01,10661.0,217.8981,217.9593,217.8893,217.8981,10661.0
2018-07-10 14:15:00,249.02,249.03,248.9,248.98,20282.0,217.9068,217.9156,217.8018,217.8718,20282.0
2018-07-10 14:20:00,248.99,249.0,248.93,248.93,12470.0,217.8806,217.8893,217.8281,217.8281,12470.0
2018-07-10 14:25:00,248.95,249.13,248.94,249.01,35930.0,217.8456,218.0031,217.8368,217.8981,35930.0
2018-07-10 14:30:00,249.02,249.11,249.02,249.06,24889.0,217.9068,217.9856,217.9068,217.9418,24889.0
2018-07-10 14:35:00,249.07,249.09,249.02,249.09,23849.0,217.9506,217.9681,217.9068,217.9681,23849.0
2018-07-10 14:40:00,249.07,249.12,248.96,248.96,32088.0,217.9506,217.9943,217.8543,217.8543,32088.0
2018-07-10 14:45:00,248.98,249.15,248.94,249.13,23634.0,217.8718,218.0206,217.8368,218.0031,23634.0
2018-07-10 14:50:00,249.11,249.14,249.03,249.05,22498.0,217.9856,218.0118,217.9156,217.9331,22498.0
2018-07-10 14:55:00,249.01,249.22,249.0,249.15,43231.0,217.8981,218.0818,217.8893,218.0206,43231.0
2018-07-10 15:00:00,249.16,249.21,249.07,249.15,15205.0,218.0293,218.0731,217.9506,218.0206,15205.0
2018-07-10 15:05:00,249.15,249.18,249.09,249.17,14124.0,218.0206,218.0468,217.9681,218.0381,14124.0
2018-07-10 15:10:00,249.18,249.22,249.11,249.15,18420.0,218.0468,218.0818,217.9856,218.0206,18420.0
2018-07-10 15:15:00,249.15,249.21,249.13,249.2,43724.0,218.0206,218.0731,218.0031,218.0643,43724.0
2018-07-10 15:20:00,249.2,249.29,249.18,249.24,37017.0,218.0643,218.1431,218.0468,218.0993,37017.0
2018-07-10 15:25:00,249.23,249.23,249.1,249.14,39713.0,218.0906,218.0906,217.9768,218.0118,39713.0
2018-07-10 15:30:00,249.17,249.25,249.14,249.25,37753.0,218.0381,218.1081,218.0118,218.1081,37753.0
2018-07-10 15:35:00,249.24,249.34,249.17,249.34,40077.0,218.0993,218.1868,218.0381,218.1868,40077.0
2018-07-10 15:40:00,249.33,249.33,249.22,249.22,63749.0,218.1781,218.1781,218.0818,218.0818,63749.0
2018-07-10 15:45:00,249.21,249.21,249.03,249.08,103319.0,218.0731,218.0731,217.9156,217.9593,103319.0
2018-07-10 15:50:00,249.1,249.25,249.09,249.21,94781.0,217.9768,218.1081,217.9681,218.0731,94781.0
2018-07-10 15:55:00,249.21,249.36,249.13,249.2,218291.0,218.0731,218.2043,218.0031,218.0643,218291.0
2018-07-11 09:30:00,247.27,247.71,247.27,247.54,363735.0,216.3755,216.7605,216.3755,216.6117,363735.0
2018-07-11 09:35:00,247.6,247.96,247.57,247.78,82823.0,216.6642,216.9793,216.638,216.8217,82823.0
2018-07-11 09:40:00,247.78,247.94,247.77,247.81,76206.0,216.8217,216.9618,216.813,216.848,76206.0
2018-07-11 09:45:00,247.81,247.84,247.54,247.55,66410.0,216.848,216.8742,216.6117,216.6205,66410.0
2018-07-11 09:50:00,247.52,247.84,247.5,247.78,49386.0,216.5942,216.8742,216.5767,216.8217,49386.0
2018-07-11 09:55:00,247.74,247.82,247.59,247.61,38158.0,216.7867,216.8567,216.6555,216.673,38158.0
2018-07-11 10:00:00,247.59,247.85,247.56,247.78,33350.0,216.6555,216.883,216.6292,216.8217,33350.0
2018-07-11 10:05:00,247.76,247.83,247.63,247.67,44353.0,216.8042,216.8655,216.6905,216.7255,44353.0
2018-07-11 10:10:00,247.66,247.67,247.44,247.58,55297.0,216.7167,216.7255,216.5242,216.6467,55297.0
2018-07-11 10:15:00,247.59,247.78,247.54,247.68,38622.0,216.6555,216.8217,216.6117,216.7342,38622.0
2018-07-11 10:20:00,247.7,247.89,247.7,247.83,59150.0,216.7517,216.918,216.7517,216.8655,59150.0
2018-07-11 10:25:00,247.79,247.98,247.79,247.96,56875.0,216.8305,216.9968,216.8305,216.9793,56875.0
2018-07-11 10:30:00,247.98,248.14,247.98,248.05,49878.0,216.9968,217.1368,216.9968,217.058,49878.0
2018-07-11 10:35:00,248.03,248.05,247.93,247.94,30246.0,217.0405,217.058,216.953,216.9618,30246.0
2018-07-11 10:40:00,247.93,247.95,247.78,247.88,64952.0,216.953,216.9705,216.8217,216.9092,64952.0
2018-07-11 10:45:00,247.87,247.87,247.54,247.64,65870.0,216.9005,216.9005,216.6117,216.6992,65870.0
2018-07-11 10:50:00,247.61,247.73,247.58,247.71,18573.0,216.673,216.778,216.6467,216.7605,18573.0
2018-07-11 10:55:00,247.71,247.91,247.68,247.9,30267.0,216.7605,216.9355,216.7342,216.9268,30267.0
2018-07-11 11:00:00,247.92,248.16,247.89,248.0,52089.0,216.9443,217.1543,216.918,217.0143,52089.0
2018-07-11 11:05:00,248.04,248.13,247.95,248.0,17958.0,217.0493,217.128,216.9705,217.0143,17958.0
2018-07-11 11:10:00,247.99,247.99,247.82,247.93,53606.0,217.0055,217.0055,216.8567,216.953,53606.0
2018-07-11 11:15:00,247.92,247.99,247.75,247.82,56038.0,216.9443,217.0055,216.7955,216.8567,56038.0
2018-07-11 11:20:00,247.81,247.85,247.59,247.79,82213.0,216.848,216.883,216.6555,216.8305,82213.0
2018-07-11 11:25:00,247.79,247.81,247.51,247.55,85268.0,216.8305,216.848,216.5855,216.6205,85268.0
2018-07-11 11:30:00,247.52,247.53,247.3,247.45,55144.0,216.5942,216.603,216.4017,216.533,55144.0
2018-07-11 11:35:00,247.48,247.7,247.48,247.61,28943.0,216.5592,216.7517,216.5592,216.673,28943.0
2018-07-11 11:40:00,247.62,247.66,247.34,247.35,12181.0,216.6817,216.7167,216.4367,216.4455,12181.0
2018-07-11 11:45:00,247.34,247.47,247.22,247.45,47990.0,216.4367,216.5505,216.3317,216.533,47990.0
2018-07-11 11:50:00,247.44,247.46,247.36,247.4,15419.0,216.5242,216.5417,216.4542,216.4892,15419.0
2018-07-11 11:55:00,247.32,247.53,247.19,247.21,32269.0,216.4192,216.603,216.3055,216.323,32269.0
2018-07-11 12:00:00,247.22,247.33,247.18,247.26,72620.0,216.3317,216.428,216.2967,216.3667,72620.0
2018-07-11 12:05:00,247.26,247.39,247.25,247.31,25133.0,216.3667,216.4805,216.358,216.4105,25133.0
2018-07-11 12:10:00,247.3,247.43,247.25,247.36,10487.0,216.4017,216.5155,216.358,216.4542,10487.0
2018-07-11 12:15:00,247.36,247.62,247.24,247.45,33453.0,216.4542,216.6817,216.3492,216.533,33453.0
2018-07-11 12:20:00,247.44,247.6,247.41,247.47,15102.0,216.5242,216.6642,216.498,216.5505,15102.0
2018-07-11 12:25:00,247.5,247.58,247.4,247.51,7268.0,216.5767,216.6467,216.4892,216.5855,7268.0
2018-07-11 12:30:00,247.51,247.75,247.51,247.72,87490.0,216.5855,216.7955,216.5855,216.7692,87490.0
2018-07-11 12:35:00,247.67,247.7,247.57,247.59,4630.0,216.7255,216.7517,216.638,216.6555,4630.0
2018-07-11 12:40:00,247.58,247.58,247.46,247.47,10720.0,216.6467,216.6467,216.5417,216.5505,10720.0
2018-07-11 12:45:00,247.44,247.65,247.36,247.51,67436.0,216.5242,216.708,216.4542,216.5855,67436.0
2018-07-11 12:50:00,247.54,247.54,247.37,247.4,10258.0,216.6117,216.6117,216.463,216.4892,10258.0
2018-07-11 12:55:00,247.41,247.41,247.12,247.22,49934.0,216.498,216.498,216.2442,216.3317,49934.0
2018-07-11 13:00:00,247.25,247.34,247.2,247.2,29870.0,216.358,216.4367,216.3142,216.3142,29870.0
2018-07-11 13:05:00,247.16,247.3,247.12,247.15,16114.0,216.2792,216.4017,216.2442,216.2705,16114.0
2018-07-11 13:10:00,247.15,247.28,247.05,247.28,67452.0,216.2705,216.3842,216.183,216.3842,67452.0
2018-07-11 13:15:00,247.27,247.33,247.2,247.32,12669.0,216.3755,216.428,216.3142,216.4192,12669.0
2018-07-11 13:20:00,247.32,247.6,247.28,247.58,44460.0,216.4192,216.6642,216.3842,216.6467,44460.0
2018-07-11 13:25:00,247.58,247.68,247.5,247.54,32622.0,216.6467,216.7342,216.5767,216.6117,32622.0
2018-07-11 13:30:00,247.54,247.74,247.53,247.57,54082.0,216.6117,216.7867,216.603,216.638,54082.0
2018-07-11 13:35:00,247.56,247.57,247.41,247.43,24350.0,216.6292,216.638,216.498,216.5155,24350.0
2018-07-11 13:40:00,247.42,247.47,247.3,247.4,27887.0,216.5067,216.5505,216.4017,216.4892,27887.0
2018-07-11 13:45:00,247.43,247.45,247.3,247.31,14714.0,216.5155,216.533,216.4017,216.4105,14714.0
2018-07-11 13:50:00,247.28,247.28,247.1,247.12,23358.0,216.3842,216.3842,216.2267,216.2442,23358.0
2018-07-11 13:55:00,247.11,247.2,247.06,247.08,16299.0,216.2355,216.3142,216.1917,216.2092,16299.0
2018-07-11 14:00:00,247.06,247.3,247.06,247.16,20763.0,216.1917,216.4017,216.1917,216.2792,20763.0
2018-07-11 14:05:00,247.18,247.25,246.97,246.98,26500.0,216.2967,216.358,216.1129,216.1217,26500.0
2018-07-11 14:10:00,246.96,246.96,246.64,246.77,104232.0,216.1042,216.1042,215.8242,215.9379,104232.0
2018-07-11 14:15:00,246.75,246.96,246.74,246.96,22780.0,215.9204,216.1042,215.9117,216.1042,22780.0
2018-07-11 14:20:00,246.95,247.19,246.94,247.13,36026.0,216.0954,216.3055,216.0867,216.253,36026.0
2018-07-11 14:25:00,247.19,247.34,247.15,247.3,38409.0,216.3055,216.4367,216.2705,216.4017,38409.0
2018-07-11 14:30:00,247.34,247.55,247.31,247.48,94375.0,216.4367,216.6205,216.4105,216.5592,94375.0
2018-07-11 14:35:00,247.46,247.51,247.4,247.44,30273.0,216.5417,216.5855,216.4892,216.5242,30273.0
2018-07-11 14:40:00,247.48,247.5,247.25,247.45,58828.0,216.5592,216.5767,216.358,216.533,58828.0
2018-07-11 14:45:00,247.46,247.46,247.35,247.45,14950.0,216.5417,216.5417,216.4455,216.533,14950.0
2018-07-11 14:50:00,247.43,247.49,247.35,247.37,16300.0,216.5155,216.568,216.4455,216.463,16300.0
2018-07-11 14:55:00,247.39,247.39,247.25,247.32,20241.0,216.4805,216.4805,216.358,216.4192,20241.0
2018-07-11 15:00:00,247.28,247.43,247.23,247.34,43189.0,216.3842,216.5155,216.3405,216.4367,43189.0
2018-07-11 15:05:00,247.35,247.56,247.35,247.52,32112.0,216.4455,216.6292,216.4455,216.5942,32112.0
2018-07-11 15:10:00,247.52,247.58,247.35,247.4,109627.0,216.5942,216.6467,216.4455,216.4892,109627.0
2018-07-11 15:15:00,247.39,247.43,247.16,247.24,32507.0,216.4805,216.5155,216.2792,216.3492,32507.0
2018-07-11 15:20:00,247.26,247.29,247.07,247.2,50971.0,216.3667,216.393,216.2005,216.3142,50971.0
2018-07-11 15:25:00,247.23,247.23,247.06,247.07,21486.0,216.3405,216.3405,216.1917,216.2005,21486.0
2018-07-11 15:30:00,247.1,247.41,247.1,247.41,81944.0,216.2267,216.498,216.2267,216.498,81944.0
2018-07-11 15:35:00,247.42,247.47,247.31,247.35,77965.0,216.5067,216.5505,216.4105,216.4455,77965.0
2018-07-11 15:40:00,247.35,247.39,247.24,247.24,37722.0,216.4455,216.4805,216.3492,216.3492,37722.0
2018-07-11 15:45:00,247.23,247.51,247.23,247.44,56551.0,216.3405,216.5855,216.3405,216.5242,56551.0
2018-07-11 15:50:00,247.43,247.43,247.08,247.23,127150.0,216.5155,216.5155,216.2092,216.3405,127150.0
2018-07-11 15:55:00,247.23,247.33,246.97,247.09,289310.0,216.3405,216.428,216.1129,216.218,289310.0
2018-07-12 09:30:00,249.07,249.18,248.7,248.7,151804.0,217.9506,218.0468,217.6268,217.6268,151804.0
2018-07-12 09:35:00,248.74,248.74,248.52,248.55,52018.0,217.6618,217.6618,217.4693,217.4955,52018.0
2018-07-12 09:40:00,248.57,248.62,248.26,248.44,97537.0,217.513,217.5568,217.2418,217.3993,97537.0
2018-07-12 09:45:00,248.45,248.45,248.17,248.35,50938.0,217.408,217.408,217.163,217.3205,50938.0
2018-07-12 09:50:00,248.36,248.57,248.29,248.52,52267.0,217.3293,217.513,217.268,217.4693,52267.0
2018-07-12 09:55:00,248.53,248.71,248.45,248.65,121816.0,217.478,217.6355,217.408,217.583,121816.0
2018-07-12 10:00:00,248.65,248.78,248.62,248.77,79117.0,217.583,217.6968,217.5568,217.6881,79117.0
2018-07-12 10:05:00,248.75,248.84,248.69,248.81,28276.0,217.6705,217.7493,217.618,217.7231,28276.0
2018-07-12 10:10:00,248.82,248.85,248.54,248.55,39069.0,217.7318,217.7581,217.4868,217.4955,39069.0
2018-07-12 10:15:00,248.63,248.64,248.47,248.53,35534.0,217.5655,217.5743,217.4255,217.478,35534.0
2018-07-12 10:20:00,248.61,248.71,248.51,248.56,17604.0,217.548,217.6355,217.4605,217.5043,17604.0
2018-07-12 10:25:00,248.57,248.96,248.52,248.96,45701.0,217.513,217.8543,217.4693,217.8543,45701.0
2018-07-12 10:30:00,248.97,249.04,248.81,248.87,38932.0,217.8631,217.9243,217.7231,217.7756,38932.0
2018-07-12 10:35:00,248.87,248.88,248.72,248.81,27094.0,217.7756,217.7843,217.6443,217.7231,27094.0
2018-07-12 10:40:00,248.8,248.85,248.55,248.57,27550.0,217.7143,217.7581,217.4955,217.513,27550.0
2018-07-12 10:45:00,248.57,248.59,248.44,248.5,22794.0,217.513,217.5305,217.3993,217.4518,22794.0
2018-07-12 10:50:00,248.53,248.71,248.52,248.63,16908.0,217.478,217.6355,217.4693,217.5655,16908.0
2018-07-12 10:55:00,248.61,248.64,248.42,248.58,16718.0,217.548,217.5743,217.3818,217.5218,16718.0
2018-07-12 11:00:00,248.59,248.85,248.58,248.79,25848.0,217.5305,217.7581,217.5218,217.7056,25848.0
2018-07-12 11:05:00,248.83,248.86,248.77,248.77,10188.0,217.7406,217.7668,217.6881,217.6881,10188.0
2018-07-12 11:10:00,248.81,248.86,248.76,248.8,6692.0,217.7231,217.7668,217.6793,217.7143,6692.0
2018-07-12 11:15:00,248.77,248.87,248.75,248.76,11373.0,217.6881,217.7756,217.6705,217.6793,11373.0
2018-07-12 11:20:00,248.78,248.83,248.66,248.76,23397.0,217.6968,217.7406,217.5918,217.6793,23397.0
2018-07-12 11:25:00,248.73,248.84,248.68,248.79,10000.0,217.653,217.7493,217.6093,217.7056,10000.0
2018-07-12 11:30:00,248.8,248.91,248.78,248.89,26623.0,217.7143,217.8106,217.6968,217.7931,26623.0
2018-07-12 11:35:00,248.86,248.87,248.56,248.78,39427.0,217.7668,217.7756,217.5043,217.6968,39427.0
2018-07-12 11:40:00,248.8,248.85,248.7,248.85,14209.0,217.7143,217.7581,217.6268,217.7581,14209.0
2018-07-12 11:45:00,248.85,249.06,248.83,249.04,31288.0,217.7581,217.9418,217.7406,217.9243,31288.0
2018-07-12 11:50:00,249.04,249.04,248.95,249.01,30508.0,217.9243,217.9243,217.8456,217.8981,30508.0
2018-07-12 11:55:00,248.98,249.3,248.94,249.2,73452.0,217.8718,218.1518,217.8368,218.0643,73452.0
2018-07-12 12:00:00,249.25,249.27,249.16,249.18,22347.0,218.1081,218.1256,218.0293,218.0468,22347.0
2018-07-12 12:05:00,249.2,249.22,249.08,249.13,21081.0,218.0643,218.0818,217.9593,218.0031,21081.0
2018-07-12 12:10:00,249.13,249.18,249.09,249.16,41881.0,218.0031,218.0468,217.9681,218.0293,41881.0
2018-07-12 12:15:00,249.14,249.21,249.08,249.15,20931.0,218.0118,218.0731,217.9593,218.0206,20931.0
2018-07-12 12:20:00,249.16,249.22,249.12,249.18,12157.0,218.0293,218.0818,217.9943,218.0468,12157.0
2018-07-12 12:25:00,249.16,249.25,249.16,249.25,12422.0,218.0293,218.1081,218.0293,218.1081,12422.0
2018-07-12 12:30:00,249.22,249.3,249.17,249.23,23433.0,218.0818,218.1518,218.0381,218.0906,23433.0
2018-07-12 12:35:00,249.23,249.32,249.16,249.16,37672.0,218.0906,218.1693,218.0293,218.0293,37672.0
2018-07-12 12:40:00,249.16,249.18,248.77,248.95,100326.0,218.0293,218.0468,217.6881,217.8456,100326.0
2018-07-12 12:45:00,248.94,249.03,248.9,249.01,16653.0,217.8368,217.9156,217.8018,217.8981,16653.0
2018-07-12 12:50:00,249.03,249.18,249.02,249.17,12972.0,217.9156,218.0468,217.9068,218.0381,12972.0
2018-07-12 12:55:00,249.18,249.4,249.18,249.3,24863.0,218.0468,218.2393,218.0468,218.1518,24863.0
2018-07-12 13:00:00,249.3,249.41,249.24,249.34,33246.0,218.1518,218.2481,218.0993,218.1868,33246.0
2018-07-12 13:05:00,249.33,249.44,249.19,249.25,37497.0,218.1781,218.2743,218.0556,218.1081,37497.0
2018-07-12 13:10:00,249.24,249.3,249.18,249.28,9451.0,218.0993,218.1518,218.0468,218.1343,9451.0
2018-07-12 13:15:00,249.28,249.31,249.2,249.27,15722.0,218.1343,218.1606,218.0643,218.1256,15722.0
2018-07-12 13:20:00,249.27,249.27,249.09,249.16,22495.0,218.1256,218.1256,217.9681,218.0293,22495.0
2018-07-12 13:25:00,249.17,249.33,249.16,249.32,30644.0,218.0381,218.1781,218.0293,218.1693,30644.0
2018-07-12 13:30:00,249.32,249.38,249.04,249.06,19488.0,218.1693,218.2218,217.9243,217.9418,19488.0
2018-07-12 13:35:00,249.09,249.17,248.98,249.17,22688.0,217.9681,218.0381,217.8718,218.0381,22688.0
2018-07-12 13:40:00,249.17,249.25,249.13,249.18,24727.0,218.0381,218.1081,218.0031,218.0468,24727.0
2018-07-12 13:45:00,249.17,249.27,249.1,249.13,15182.0,218.0381,218.1256,217.9768,218.0031,15182.0
2018-07-12 13:50:00,249.1,249.1,248.93,249.0,37783.0,217.9768,217.9768,217.8281,217.8893,37783.0
2018-07-12 13:55:00,249.01,249.09,248.93,248.99,25982.0,217.8981,217.9681,217.8281,217.8806,25982.0
2018-07-12 14:00:00,249.0,249.11,248.96,249.01,13545.0,217.8893,217.9856,217.8543,217.8981,13545.0
2018-07-12 14:05:00,248.99,249.01,248.87,248.94,11040.0,217.8806,217.8981,217.7756,217.8368,11040.0
2018-07-12 14:10:00,248.93,248.97,248.85,248.9,11965.0,217.8281,217.8631,217.7581,217.8018,11965.0
2018-07-12 14:15:00,248.91,249.01,248.91,248.98,10866.0,217.8106,217.8981,217.8106,217.8718,10866.0
2018-07-12 14:20:00,249.0,249.08,249.0,249.04,10716.0,217.8893,217.9593,217.8893,217.9243,10716.0
2018-07-12 14:25:00,249.04,249.08,249.01,249.05,21058.0,217.9243,217.9593,217.8981,217.9331,21058.0
2018-07-12 14:30:00,249.02,249.04,248.91,249.03,18389.0,217.9068,217.9243,217.8106,217.9156,18389.0
2018-07-12 14:35:00,249.06,249.06,248.86,248.96,11844.0,217.9418,217.9418,217.7668,217.8543,11844.0
2018-07-12 14:40:00,248.98,249.01,248.88,248.89,18426.0,217.8718,217.8981,217.7843,217.7931,18426.0
2018-07-12 14:45:00,248.93,248.98,248.88,248.89,26350.0,217.8281,217.8718,217.7843,217.7931,26350.0
2018-07-12 14:50:00,248.88,249.01,248.88,248.97,20240.0,217.7843,217.8981,217.7843,217.8631,20240.0
2018-07-12 14:55:00,248.95,249.02,248.87,249.02,17370.0,217.8456,217.9068,217.7756,217.9068,17370.0
2018-07-12 15:00:00,249.01,249.21,248.99,249.16,35134.0,217.8981,218.0731,217.8806,218.0293,35134.0
2018-07-12 15:05:00,249.17,249.2,249.05,249.05,14965.0,218.0381,218.0643,217.9331,217.9331,14965.0
2018-07-12 15:10:00,249.0,249.07,248.85,249.06,52732.0,217.8893,217.9506,217.7581,217.9418,52732.0
2018-07-12 15:15:00,249.06,249.2,249.05,249.1,22906.0,217.9418,218.0643,217.9331,217.9768,22906.0
2018-07-12 15:20:00,249.07,249.11,248.78,248.85,79830.0,217.9506,217.9856,217.6968,217.7581,79830.0
2018-07-12 15:25:00,248.85,249.16,248.84,249.15,22630.0,217.7581,218.0293,217.7493,218.0206,22630.0
2018-07-12 15:30:00,249.15,249.17,249.1,249.12,22522.0,218.0206,218.0381,217.9768,217.9943,22522.0
2018-07-12 15:35:00,249.11,249.22,249.09,249.14,36342.0,217.9856,218.0818,217.9681,218.0118,36342.0
2018-07-12 15:40:00,249.13,249.2,249.03,249.07,42439.0,218.0031,218.0643,217.9156,217.9506,42439.0
2018-07-12 15:45:00,249.06,249.24,248.97,249.23,72628.0,217.9418,218.0993,217.8631,218.0906,72628.0
2018-07-12 15:50:00,249.23,249.23,249.07,249.15,90526.0,218.0906,218.0906,217.9506,218.0206,90526.0
2018-07-12 15:55:00,249.15,249.38,249.14,249.28,268528.0,218.0206,218.2218,218.0118,218.1343,268528.0
2018-07-13 09:30:00,249.24,249.64,249.21,249.57,75180.0,218.0993,218.4494,218.0731,218.3881,75180.0
2018-07-13 09:35:00,249.54,249.71,249.51,249.62,70873.0,218.3618,218.5106,218.3356,218.4318,70873.0
2018-07-13 09:40:00,249.61,249.64,249.25,249.27,38566.0,218.4231,218.4494,218.1081,218.1256,38566.0
2018-07-13 09:45:00,249.23,249.42,249.01,249.29,51905.0,218.0906,218.2568,217.8981,218.1431,51905.0
2018-07-13 09:50:00,249.29,249.32,248.99,249.08,49409.0,218.1431,218.1693,217.8806,217.9593,49409.0
2018-07-13 09:55:00,249.08,249.13,248.93,249.02,33903.0,217.9593,218.0031,217.8281,217.9068,33903.0
2018-07-13 10:00:00,249.04,249.27,249.03,249.22,27553.0,217.9243,218.1256,217.9156,218.0818,27553.0
2018-07-13 10:05:00,249.22,249.39,249.14,249.35,32798.0,218.0818,218.2306,218.0118,218.1956,32798.0
2018-07-13 10:10:00,249.36,249.51,249.34,249.39,31499.0,218.2043,218.3356,218.1868,218.2306,31499.0
2018-07-13 10:15:00,249.39,249.5,249.36,249.46,31882.0,218.2306,218.3268,218.2043,218.2918,31882.0
2018-07-13 10:20:00,249.49,249.55,249.39,249.47,29052.0,218.3181,218.3706,218.2306,218.3006,29052.0
2018-07-13 10:25:00,249.47,249.56,249.45,249.49,35350.0,218.3006,218.3793,218.2831,218.3181,35350.0
2018-07-13 10:30:00,249.48,249.64,249.48,249.6,25810.0,218.3093,218.4494,218.3093,218.4143,25810.0
2018-07-13 10:35:00,249.57,249.78,249.55,249.77,39661.0,218.3881,218.5719,218.3706,218.5631,39661.0
2018-07-13 10:40:00,249.78,249.99,249.78,249.9,36331.0,218.5719,218.7556,218.5719,218.6769,36331.0
2018-07-13 10:45:00,249.91,250.1,249.85,249.93,88609.0,218.6856,218.8519,218.6331,218.7031,88609.0
2018-07-13 10:50:00,249.98,250.17,249.96,250.09,49411.0,218.7469,218.9131,218.7294,218.8431,49411.0
2018-07-13 10:55:00,250.1,250.1,249.97,250.02,39539.0,218.8519,218.8519,218.7381,218.7819,39539.0
2018-07-13 11:00:00,250.04,250.12,249.97,250.0,32481.0,218.7994,218.8694,218.7381,218.7644,32481.0
2018-07-13 11:05:00,250.02,250.17,249.96,250.1,37079.0,218.7819,218.9131,218.7294,218.8519,37079.0
2018-07-13 11:10:00,250.12,250.28,250.08,250.18,26745.0,218.8694,219.0094,218.8344,218.9219,26745.0
2018-07-13 11:15:00,250.19,250.22,250.03,250.05,27537.0,218.9306,218.9569,218.7906,218.8081,27537.0
2018-07-13 11:20:00,250.06,250.25,250.02,250.23,30259.0,218.8169,218.9831,218.7819,218.9656,30259.0
2018-07-13 11:25:00,250.22,250.31,250.1,250.12,21792.0,218.9569,219.0356,218.8519,218.8694,21792.0
2018-07-13 11:30:00,250.11,250.22,250.06,250.11,46048.0,218.8606,218.9569,218.8169,218.8606,46048.0
2018-07-13 11:35:00,250.08,250.15,250.01,250.11,29809.0,218.8344,218.8956,218.7731,218.8606,29809.0
2018-07-13 11:40:00,250.15,250.18,249.72,250.16,102687.0,218.8956,218.9219,218.5194,218.9044,102687.0
2018-07-13 11:45:00,250.19,250.2,249.82,250.01,119625.0,218.9306,218.9394,218.6069,218.7731,119625.0
2018-07-13 11:50:00,250.04,250.06,249.94,250.03,15520.0,218.7994,218.8169,218.7119,218.7906,15520.0
2018-07-13 11:55:00,250.05,250.09,249.99,250.08,19384.0,218.8081,218.8431,218.7556,218.8344,19384.0
2018-07-13 12:00:00,250.09,250.15,249.97,250.09,19848.0,218.8431,218.8956,218.7381,218.8431,19848.0
2018-07-13 12:05:00,250.12,250.2,250.05,250.17,15379.0,218.8694,218.9394,218.8081,218.9131,15379.0
2018-07-13 12:10:00,250.2,250.26,250.19,250.23,16162.0,218.9394,218.9919,218.9306,218.9656,16162.0
2018-07-13 12:15:00,250.22,250.27,250.16,250.27,12156.0,218.9569,219.0006,218.9044,219.0006,12156.0
2018-07-13 12:20:00,250.24,250.24,250.08,250.13,14530.0,218.9744,218.9744,218.8344,218.8781,14530.0
2018-07-13 12:25:00,250.14,250.23,250.13,250.23,14390.0,218.8869,218.9656,218.8781,218.9656,14390.0
2018-07-13 12:30:00,250.22,250.23,250.1,250.11,11522.0,218.9569,218.9656,218.8519,218.8606,11522.0
2018-07-13 12:35:00,250.15,250.17,250.1,250.11,21852.0,218.8956,218.9131,218.8519,218.8606,21852.0
2018-07-13 12:40:00,250.13,250.22,250.11,250.2,6304.0,218.8781,218.9569,218.8606,218.9394,6304.0
2018-07-13 12:45:00,250.2,250.24,250.15,250.19,43517.0,218.9394,218.9744,218.8956,218.9306,43517.0
2018-07-13 12:50:00,250.21,250.28,250.15,250.26,24704.0,218.9481,219.0094,218.8956,218.9919,24704.0
2018-07-13 12:55:00,250.26,250.43,250.25,250.43,19972.0,218.9919,219.1406,218.9831,219.1406,19972.0
2018-07-13 13:00:00,250.44,250.46,250.32,250.41,11600.0,219.1494,219.1669,219.0444,219.1231,11600.0
2018-07-13 13:05:00,250.4,250.4,250.33,250.36,15275.0,219.1144,219.1144,219.0531,219.0794,15275.0
2018-07-13 13:10:00,250.35,250.38,250.25,250.3,14432.0,219.0706,219.0969,218.9831,219.0269,14432.0
2018-07-13 13:15:00,250.29,250.34,250.25,250.32,24302.0,219.0181,219.0619,218.9831,219.0444,24302.0
2018-07-13 13:20:00,250.34,250.38,250.27,250.38,15147.0,219.0619,219.0969,219.0006,219.0969,15147.0
2018-07-13 13:25:00,250.37,250.42,250.35,250.37,17530.0,219.0881,219.1319,219.0706,219.0881,17530.0
2018-07-13 13:30:00,250.4,250.41,250.19,250.19,19187.0,219.1144,219.1231,218.9306,218.9306,19187.0
2018-07-13 13:35:00,250.18,250.21,250.1,250.12,37143.0,218.9219,218.9481,218.8519,218.8694,37143.0
2018-07-13 13:40:00,250.11,250.12,250.06,250.1,20203.0,218.8606,218.8694,218.8169,218.8519,20203.0
2018-07-13 13:45:00,250.13,250.19,250.1,250.11,24166.0,218.8781,218.9306,218.8519,218.8606,24166.0
2018-07-13 13:50:00,250.12,250.26,250.12,250.24,27381.0,218.8694,218.9919,218.8694,218.9744,27381.0
2018-07-13 13:55:00,250.24,250.3,250.22,250.29,28381.0,218.9744,219.0269,218.9569,219.0181,28381.0
2018-07-13 14:00:00,250.29,250.29,250.18,250.23,14983.0,219.0181,219.0181,218.9219,218.9656,14983.0
2018-07-13 14:05:00,250.23,250.25,250.18,250.2,13109.0,218.9656,218.9831,218.9219,218.9394,13109.0
2018-07-13 14:10:00,250.2,250.35,250.18,250.33,10099.0,218.9394,219.0706,218.9219,219.0531,10099.0
2018-07-13 14:15:00,250.32,250.34,250.22,250.22,10671.0,219.0444,219.0619,218.9569,218.9569,10671.0
2018-07-13 14:20:00,250.2,250.28,250.17,250.22,11367.0,218.9394,219.0094,218.9131,218.9569,11367.0
2018-07-13 14:25:00,250.23,250.32,250.19,250.28,30424.0,218.9656,219.0444,218.9306,219.0094,30424.0
2018-07-13 14:30:00,250.26,250.27,250.17,250.17,17065.0,218.9919,219.0006,218.9131,218.9131,17065.0
2018-07-13 14:35:00,250.17,250.17,250.1,250.14,29058.0,218.9131,218.9131,218.8519,218.8869,29058.0
2018-07-13 14:40:00,250.13,250.22,250.11,250.11,44829.0,218.8781,218.9569,218.8606,218.8606,44829.0
2018-07-13 14:45:00,250.12,250.16,250.06,250.16,13448.0,218.8694,218.9044,218.8169,218.9044,13448.0
2018-07-13 14:50:00,250.18,250.3,250.17,250.28,28730.0,218.9219,219.0269,218.9131,219.0094,28730.0
2018-07-13 14:55:00,250.27,250.31,250.16,250.2,27942.0,219.0006,219.0356,218.9044,218.9394,27942.0
2018-07-13 15:00:00,250.2,250.3,250.19,250.28,50660.0,218.9394,219.0269,218.9306,219.0094,50660.0
2018-07-13 15:05:00,250.28,250.34,250.27,250.3,28693.0,219.0094,219.0619,219.0006,219.0269,28693.0
2018-07-13 15:10:00,250.29,250.38,250.26,250.32,40101.0,219.0181,219.0969,218.9919,219.0444,40101.0
2018-07-13 15:15:00,250.32,250.35,250.27,250.27,27220.0,219.0444,219.0706,219.0006,219.0006,27220.0
2018-07-13 15:20:00,250.27,250.29,250.2,250.21,22815.0,219.0006,219.0181,218.9394,218.9481,22815.0
2018-07-13 15:25:00,250.21,250.25,250.16,250.21,67698.0,218.9481,218.9831,218.9044,218.9481,67698.0
2018-07-13 15:30:00,250.18,250.3,250.18,250.28,24649.0,218.9219,219.0269,218.9219,219.0094,24649.0
2018-07-13 15:35:00,250.29,250.36,250.28,250.33,29322.0,219.0181,219.0794,219.0094,219.0531,29322.0
2018-07-13 15:40:00,250.34,250.34,250.14,250.15,33422.0,219.0619,219.0619,218.8869,218.8956,33422.0
2018-07-13 15:45:00,250.13,250.2,250.1,250.18,40531.0,218.8781,218.9394,218.8519,218.9219,40531.0
2018-07-13 15:50:00,250.18,250.25,250.06,250.18,153112.0,218.9219,218.9831,218.8169,218.9219,153112.0
2018-07-13 15:55:00,250.19,250.28,250.12,250.2,199445.0,218.9306,219.0094,218.8694,218.9394,199445.0
2018-07-16 09:30:00,250.39,250.53,250.29,250.49,46324.0,219.1056,219.2282,219.0181,219.1931,46324.0
2018-07-16 09:35:00,250.43,250.45,250.22,250.31,27807.0,219.1406,219.1581,218.9569,219.0356,27807.0
2018-07-16 09:40:00,250.31,250.47,250.08,250.32,50444.0,219.0356,219.1756,218.8344,219.0444,50444.0
2018-07-16 09:45:00,250.3,250.32,250.01,250.15,34420.0,219.0269,219.0444,218.7731,218.8956,34420.0
2018-07-16 09:50:00,250.13,250.34,250.02,250.3,41051.0,218.8781,219.0619,218.7819,219.0269,41051.0
2018-07-16 09:55:00,250.35,250.41,250.18,250.32,40967.0,219.0706,219.1231,218.9219,219.0444,40967.0
2018-07-16 10:00:00,250.36,250.47,250.2,250.31,18684.0,219.0794,219.1756,218.9394,219.0356,18684.0
2018-07-16 10:05:00,250.35,250.39,250.18,250.18,17152.0,219.0706,219.1056,218.9219,218.9219,17152.0
2018-07-16 10:10:00,250.2,250.25,250.16,250.21,14538.0,218.9394,218.9831,218.9044,218.9481,14538.0
2018-07-16 10:15:00,250.24,250.38,250.22,250.29,11406.0,218.9744,219.0969,218.9569,219.0181,11406.0
2018-07-16 10:20:00,250.3,250.3,250.06,250.09,18644.0,219.0269,219.0269,218.8169,218.8431,18644.0
2018-07-16 10:25:00,250.14,250.26,250.14,250.26,29340.0,218.8869,218.9919,218.8869,218.9919,29340.0
2018-07-16 10:30:00,250.26,250.42,250.23,250.32,23758.0,218.9919,219.1319,218.9656,219.0444,23758.0
2018-07-16 10:35:00,250.32,250.48,250.3,250.38,21307.0,219.0444,219.1844,219.0269,219.0969,21307.0
2018-07-16 10:40:00,250.34,250.37,250.17,250.19,53540.0,219.0619,219.0881,218.9131,218.9306,53540.0
2018-07-16 10:45:00,250.18,250.18,249.96,249.99,31950.0,218.9219,218.9219,218.7294,218.7556,31950.0
2018-07-16 10:50:00,249.99,250.04,249.85,249.97,24651.0,218.7556,218.7994,218.6331,218.7381,24651.0
2018-07-16 10:55:00,249.96,249.98,249.84,249.87,13249.0,218.7294,218.7469,218.6244,218.6506,13249.0
2018-07-16 11:00:00,249.85,250.15,249.83,250.04,23025.0,218.6331,218.8956,218.6156,218.7994,23025.0
2018-07-16 11:05:00,250.04,250.24,250.04,250.16,13667.0,218.7994,218.9744,218.7994,218.9044,13667.0
2018-07-16 11:10:00,250.15,250.27,250.14,250.27,7746.0,218.8956,219.0006,218.8869,219.0006,7746.0
2018-07-16 11:15:00,250.28,250.3,250.2,250.28,14177.0,219.0094,219.0269,218.9394,219.0094,14177.0
2018-07-16 11:20:00,250.27,250.31,250.2,250.29,18490.0,219.0006,219.0356,218.9394,219.0181,18490.0
2018-07-16 11:25:00,250.3,250.32,250.2,250.29,15501.0,219.0269,219.0444,218.9394,219.0181,15501.0
2018-07-16 11:30:00,250.28,250.32,250.2,250.25,13535.0,219.0094,219.0444,218.9394,218.9831,13535.0
2018-07-16 11:35:00,250.25,250.38,250.22,250.3,7000.0,218.9831,219.0969,218.9569,219.0269,7000.0
2018-07-16 11:40:00,250.31,250.37,250.22,250.29,32161.0,219.0356,219.0881,218.9569,219.0181,32161.0
2018-07-16 11:45:00,250.27,250.27,250.15,250.23,7850.0,219.0006,219.0006,218.8956,218.9656,7850.0
2018-07-16 11:50:00,250.23,250.29,250.22,250.24,3642.0,218.9656,219.0181,218.9569,218.9744,3642.0
2018-07-16 11:55:00,250.25,250.31,250.24,250.27,4650.0,218.9831,219.0356,218.9744,219.0006,4650.0
2018-07-16 12:00:00,250.27,250.27,250.12,250.13,6737.0,219.0006,219.0006,218.8694,218.8781,6737.0
2018-07-16 12:05:00,250.12,250.23,250.12,250.15,8924.0,218.8694,218.9656,218.8694,218.8956,8924.0
2018-07-16 12:10:00,250.16,250.16,250.06,250.1,6951.0,218.9044,218.9044,218.8169,218.8519,6951.0
2018-07-16 12:15:00,250.1,250.24,250.08,250.23,9451.0,218.8519,218.9744,218.8344,218.9656,9451.0
2018-07-16 12:20:00,250.26,250.42,250.25,250.4,40946.0,218.9919,219.1319,218.9831,219.1144,40946.0
2018-07-16 12:25:00,250.4,250.5,250.36,250.4,20724.0,219.1144,219.2019,219.0794,219.1144,20724.0
2018-07-16 12:30:00,250.42,250.43,250.33,250.35,14009.0,219.1319,219.1406,219.0531,219.0706,14009.0
2018-07-16 12:35:00,250.34,250.36,250.29,250.34,9382.0,219.0619,219.0794,219.0181,219.0619,9382.0
2018-07-16 12:40:00,250.32,250.33,250.27,250.3,4380.0,219.0444,219.0531,219.0006,219.0269,4380.0
2018-07-16 12:45:00,250.3,250.39,250.3,250.39,7685.0,219.0269,219.1056,219.0269,219.1056,7685.0
2018-07-16 12:50:00,250.39,250.45,250.37,250.43,9375.0,219.1056,219.1581,219.0881,219.1406,9375.0
2018-07-16 12:55:00,250.41,250.47,250.39,250.44,5775.0,219.1231,219.1756,219.1056,219.1494,5775.0
2018-07-16 13:00:00,250.46,250.48,250.41,250.41,5319.0,219.1669,219.1844,219.1231,219.1231,5319.0
2018-07-16 13:05:00,250.45,250.46,250.39,250.39,10658.0,219.1581,219.1669,219.1056,219.1056,10658.0
2018-07-16 13:10:00,250.38,250.41,250.33,250.36,17715.0,219.0969,219.1231,219.0531,219.0794,17715.0
2018-07-16 13:15:00,250.32,250.43,250.31,250.43,8377.0,219.0444,219.1406,219.0356,219.1406,8377.0
2018-07-16 13:20:00,250.44,250.53,250.3,250.3,30286.0,219.1494,219.2282,219.0269,219.0269,30286.0
2018-07-16 13:25:00,250.28,250.36,250.28,250.36,7551.0,219.0094,219.0794,219.0094,219.0794,7551.0
2018-07-16 13:30:00,250.34,250.41,250.3,250.37,13898.0,219.0619,219.1231,219.0269,219.0881,13898.0
2018-07-16 13:35:00,250.36,250.43,250.34,250.41,19875.0,219.0794,219.1406,219.0619,219.1231,19875.0
2018-07-16 13:40:00,250.41,250.43,250.37,250.37,7716.0,219.1231,219.1406,219.0881,219.0881,7716.0
2018-07-16 13:45:00,250.36,250.37,250.33,250.35,5980.0,219.0794,219.0881,219.0531,219.0706,5980.0
2018-07-16 13:50:00,250.33,250.38,250.31,250.31,3935.0,219.0531,219.0969,219.0356,219.0356,3935.0
2018-07-16 13:55:00,250.33,250.37,250.3,250.37,3982.0,219.0531,219.0881,219.0269,219.0881,3982.0
2018-07-16 14:00:00,250.41,250.42,250.3,250.3,5265.0,219.1231,219.1319,219.0269,219.0269,5265.0
2018-07-16 14:05:00,250.28,250.42,250.26,250.38,24003.0,219.0094,219.1319,218.9919,219.0969,24003.0
2018-07-16 14:10:00,250.4,250.43,250.26,250.35,7097.0,219.1144,219.1406,218.9919,219.0706,7097.0
2018-07-16 14:15:00,250.35,250.38,250.32,250.38,13016.0,219.0706,219.0969,219.0444,219.0969,13016.0
2018-07-16 14:20:00,250.37,250.43,250.31,250.37,3624.0,219.0881,219.1406,219.0356,219.0881,3624.0
2018-07-16 14:25:00,250.39,250.46,250.38,250.39,20818.0,219.1056,219.1669,219.0969,219.1056,20818.0
2018-07-16 14:30:00,250.36,250.37,250.3,250.33,13180.0,219.0794,219.0881,219.0269,219.0531,13180.0
2018-07-16 14:35:00,250.35,250.36,250.28,250.3,12999.0,219.0706,219.0794,219.0094,219.0269,12999.0
2018-07-16 14:40:00,250.31,250.32,250.11,250.2,27594.0,219.0356,219.0444,218.8606,218.9394,27594.0
2018-07-16 14:45:00,250.21,250.23,250.14,250.21,9709.0,218.9481,218.9656,218.8869,218.9481,9709.0
2018-07-16 14:50:00,250.24,250.24,250.1,250.17,23536.0,218.9744,218.9744,218.8519,218.9131,23536.0
2018-07-16 14:55:00,250.14,250.2,250.11,250.17,23731.0,218.8869,218.9394,218.8606,218.9131,23731.0
2018-07-16 15:00:00,250.18,250.22,250.12,250.14,38686.0,218.9219,218.9569,218.8694,218.8869,38686.0
2018-07-16 15:05:00,250.21,250.34,250.21,250.33,10132.0,218.9481,219.0619,218.9481,219.0531,10132.0
2018-07-16 15:10:00,250.34,250.38,250.29,250.35,12576.0,219.0619,219.0969,219.0181,219.0706,12576.0
2018-07-16 15:15:00,250.39,250.39,250.31,250.37,16449.0,219.1056,219.1056,219.0356,219.0881,16449.0
2018-07-16 15:20:00,250.37,250.42,250.35,250.36,12030.0,219.0881,219.1319,219.0706,219.0794,12030.0
2018-07-16 15:25:00,250.37,250.38,250.33,250.37,10650.0,219.0881,219.0969,219.0531,219.0881,10650.0
2018-07-16 15:30:00,250.39,250.49,250.39,250.46,22509.0,219.1056,219.1931,219.1056,219.1669,22509.0
2018-07-16 15:35:00,250.43,250.59,250.42,250.58,28056.0,219.1406,219.2807,219.1319,219.2719,28056.0
2018-07-16 15:40:00,250.6,250.65,250.5,250.51,50213.0,219.2894,219.3332,219.2019,219.2107,50213.0
2018-07-16 15:45:00,250.5,250.51,250.42,250.47,57580.0,219.2019,219.2107,219.1319,219.1756,57580.0
2018-07-16 15:50:00,250.46,250.61,250.4,250.46,83570.0,219.1669,219.2982,219.1144,219.1669,83570.0
2018-07-16 15:55:00,250.47,250.75,250.47,250.65,148989.0,219.1756,219.4207,219.1756,219.3332,148989.0
2018-07-17 09:30:00,250.55,250.7,250.35,250.48,176135.0,219.2457,219.3769,219.0706,219.1844,176135.0
2018-07-17 09:35:00,250.51,250.51,249.96,250.01,44996.0,219.2107,219.2107,218.7294,218.7731,44996.0
2018-07-17 09:40:00,250.0,250.12,249.9,250.07,45312.0,218.7644,218.8694,218.6769,218.8256,45312.0
2018-07-17 09:45:00,250.06,250.18,249.96,250.17,26235.0,218.8169,218.9219,218.7294,218.9131,26235.0
2018-07-17 09:50:00,250.19,250.36,250.14,250.14,43512.0,218.9306,219.0794,218.8869,218.8869,43512.0
2018-07-17 09:55:00,250.13,250.24,250.09,250.15,35212.0,218.8781,218.9744,218.8431,218.8956,35212.0
2018-07-17 10:00:00,250.19,250.39,250.17,250.32,109265.0,218.9306,219.1056,218.9131,219.0444,109265.0
2018-07-17 10:05:00,250.31,250.35,250.07,250.16,28738.0,219.0356,219.0706,218.8256,218.9044,28738.0
2018-07-17 10:10:00,250.17,250.24,250.05,250.1,26960.0,218.9131,218.9744,218.8081,218.8519,26960.0
2018-07-17 10:15:00,250.15,250.24,250.11,250.23,31569.0,218.8956,218.9744,218.8606,218.9656,31569.0
2018-07-17 10:20:00,250.24,250.24,250.02,250.1,34211.0,218.9744,218.9744,218.7819,218.8519,34211.0
2018-07-17 10:25:00,250.08,250.32,250.06,250.29,24550.0,218.8344,219.0444,218.8169,219.0181,24550.0
2018-07-17 10:30:00,250.29,250.47,250.27,250.42,40351.0,219.0181,219.1756,219.0006,219.1319,40351.0
2018-07-17 10:35:00,250.41,250.46,250.38,250.4,13333.0,219.1231,219.1669,219.0969,219.1144,13333.0
2018-07-17 10:40:00,250.39,250.46,250.3,250.3,15984.0,219.1056,219.1669,219.0269,219.0269,15984.0
2018-07-17 10:45:00,250.32,250.48,250.29,250.38,33956.0,219.0444,219.1844,219.0181,219.0969,33956.0
2018-07-17 10:50:00,250.36,250.54,250.33,250.53,18893.0,219.0794,219.2369,219.0531,219.2282,18893.0
2018-07-17 10:55:00,250.5,250.89,250.49,250.79,36029.0,219.2019,219.5432,219.1931,219.4557,36029.0
2018-07-17 11:00:00,250.8,250.86,250.67,250.69,79614.0,219.4644,219.5169,219.3507,219.3682,79614.0
2018-07-17 11:05:00,250.7,250.84,250.67,250.71,49621.0,219.3769,219.4994,219.3507,219.3857,49621.0
2018-07-17 11:10:00,250.7,250.78,250.68,250.76,18245.0,219.3769,219.4469,219.3594,219.4294,18245.0
2018-07-17 11:15:00,250.74,250.92,250.69,250.82,34929.0,219.4119,219.5694,219.3682,219.4819,34929.0
2018-07-17 11:20:00,250.81,250.84,250.75,250.8,21415.0,219.4732,219.4994,219.4207,219.4644,21415.0
2018-07-17 11:25:00,250.81,250.83,250.71,250.81,15490.0,219.4732,219.4907,219.3857,219.4732,15490.0
2018-07-17 11:30:00,250.78,250.82,250.69,250.8,33144.0,219.4469,219.4819,219.3682,219.4644,33144.0
2018-07-17 11:35:00,250.78,250.82,250.66,250.7,19130.0,219.4469,219.4819,219.3419,219.3769,19130.0
2018-07-17 11:40:00,250.71,250.8,250.65,250.8,7499.0,219.3857,219.4644,219.3332,219.4644,7499.0
2018-07-17 11:45:00,250.82,251.0,250.82,250.92,30055.0,219.4819,219.6394,219.4819,219.5694,30055.0
2018-07-17 11:50:00,250.91,251.02,250.86,250.95,28645.0,219.5607,219.6569,219.5169,219.5957,28645.0
2018-07-17 11:55:00,250.96,250.99,250.92,250.97,28934.0,219.6044,219.6307,219.5694,219.6132,28934.0
2018-07-17 12:00:00,250.97,250.99,250.85,250.88,12429.0,219.6132,219.6307,219.5082,219.5344,12429.0
2018-07-17 12:05:00,250.88,250.9,250.81,250.89,10028.0,219.5344,219.5519,219.4732,219.5432,10028.0
2018-07-17 12:10:00,250.89,250.96,250.86,250.86,6900.0,219.5432,219.6044,219.5169,219.5169,6900.0
2018-07-17 12:15:00,250.86,251.26,250.86,251.2,84002.0,219.5169,219.8669,219.5169,219.8144,84002.0
2018-07-17 12:20:00,251.25,251.37,251.24,251.3,153791.0,219.8582,219.9632,219.8494,219.9019,153791.0
2018-07-17 12:25:00,251.32,251.33,251.25,251.29,89967.0,219.9194,219.9282,219.8582,219.8932,89967.0
2018-07-17 12:30:00,251.3,251.32,251.07,251.14,37631.0,219.9019,219.9194,219.7007,219.7619,37631.0
2018-07-17 12:35:00,251.14,251.18,251.09,251.09,23379.0,219.7619,219.7969,219.7182,219.7182,23379.0
2018-07-17 12:40:00,251.1,251.2,251.1,251.15,15025.0,219.7269,219.8144,219.7269,219.7707,15025.0
2018-07-17 12:45:00,251.16,251.19,251.09,251.17,24170.0,219.7794,219.8057,219.7182,219.7882,24170.0
2018-07-17 12:50:00,251.17,251.3,251.17,251.26,20581.0,219.7882,219.9019,219.7882,219.8669,20581.0
2018-07-17 12:55:00,251.28,251.33,251.25,251.28,10726.0,219.8844,219.9282,219.8582,219.8844,10726.0
2018-07-17 13:00:00,251.3,251.35,251.25,251.26,10906.0,219.9019,219.9457,219.8582,219.8669,10906.0
2018-07-17 13:05:00,251.26,251.4,251.26,251.3,39052.0,219.8669,219.9895,219.8669,219.9019,39052.0
2018-07-17 13:10:00,251.3,251.42,251.29,251.41,27521.0,219.9019,220.007,219.8932,219.9982,27521.0
2018-07-17 13:15:00,251.43,251.43,251.26,251.3,29146.0,220.0157,220.0157,219.8669,219.9019,29146.0
2018-07-17 13:20:00,251.27,251.28,251.12,251.14,18085.0,219.8757,219.8844,219.7444,219.7619,18085.0
2018-07-17 13:25:00,251.15,251.23,251.11,251.2,13848.0,219.7707,219.8407,219.7357,219.8144,13848.0
2018-07-17 13:30:00,251.21,251.31,251.17,251.17,15218.0,219.8232,219.9107,219.7882,219.7882,15218.0
2018-07-17 13:35:00,251.18,251.29,251.17,251.21,14554.0,219.7969,219.8932,219.7882,219.8232,14554.0
2018-07-17 13:40:00,251.23,251.27,251.17,251.27,5753.0,219.8407,219.8757,219.7882,219.8757,5753.0
2018-07-17 13:45:00,251.28,251.4,251.28,251.35,12034.0,219.8844,219.9895,219.8844,219.9457,12034.0
2018-07-17 13:50:00,251.36,251.42,251.3,251.42,10967.0,219.9544,220.007,219.9019,220.007,10967.0
2018-07-17 13:55:00,251.39,251.39,251.27,251.31,8060.0,219.9807,219.9807,219.8757,219.9107,8060.0
2018-07-17 14:00:00,251.29,251.32,251.06,251.11,20142.0,219.8932,219.9194,219.6919,219.7357,20142.0
2018-07-17 14:05:00,251.1,251.16,251.07,251.13,10092.0,219.7269,219.7794,219.7007,219.7532,10092.0
2018-07-17 14:10:00,251.11,251.11,251.03,251.1,11380.0,219.7357,219.7357,219.6657,219.7269,11380.0
2018-07-17 14:15:00,251.09,251.14,251.02,251.11,11369.0,219.7182,219.7619,219.6569,219.7357,11369.0
2018-07-17 14:20:00,251.12,251.21,251.11,251.18,12272.0,219.7444,219.8232,219.7357,219.7969,12272.0
2018-07-17 14:25:00,251.2,251.26,251.15,251.22,12584.0,219.8144,219.8669,219.7707,219.8319,12584.0
2018-07-17 14:30:00,251.18,251.28,251.17,251.23,20453.0,219.7969,219.8844,219.7882,219.8407,20453.0
2018-07-17 14:35:00,251.23,251.25,251.15,251.15,12300.0,219.8407,219.8582,219.7707,219.7707,12300.0
2018-07-17 14:40:00,251.17,251.26,251.14,251.15,13290.0,219.7882,219.8669,219.7619,219.7707,13290.0
2018-07-17 14:45:00,251.13,251.25,251.12,251.19,13332.0,219.7532,219.8582,219.7444,219.8057,13332.0
2018-07-17 14:50:00,251.2,251.22,251.01,251.15,16688.0,219.8144,219.8319,219.6482,219.7707,16688.0
2018-07-17 14:55:00,251.15,251.17,251.0,251.04,13130.0,219.7707,219.7882,219.6394,219.6744,13130.0
2018-07-17 15:00:00,251.01,251.15,250.97,251.14,17203.0,219.6482,219.7707,219.6132,219.7619,17203.0
2018-07-17 15:05:00,251.14,251.24,251.14,251.23,10174.0,219.7619,219.8494,219.7619,219.8407,10174.0
2018-07-17 15:10:00,251.24,251.38,251.23,251.38,23953.0,219.8494,219.972,219.8407,219.972,23953.0
2018-07-17 15:15:00,251.4,251.41,251.35,251.4,28079.0,219.9895,219.9982,219.9457,219.9895,28079.0
2018-07-17 15:20:00,251.38,251.57,251.38,251.57,54615.0,219.972,220.1382,219.972,220.1382,54615.0
2018-07-17 15:25:00,251.57,251.57,251.45,251.46,25209.0,220.1382,220.1382,220.0332,220.042,25209.0
2018-07-17 15:30:00,251.47,251.5,251.36,251.42,75444.0,220.0507,220.077,219.9544,220.007,75444.0
2018-07-17 15:35:00,251.42,251.5,251.38,251.43,28440.0,220.007,220.077,219.972,220.0157,28440.0
2018-07-17 15:40:00,251.43,251.54,251.39,251.53,33596.0,220.0157,220.112,219.9807,220.1032,33596.0
2018-07-17 15:45:00,251.52,251.52,251.34,251.39,40178.0,220.0945,220.0945,219.9369,219.9807,40178.0
2018-07-17 15:50:00,251.38,251.39,251.15,251.18,85886.0,219.972,219.9807,219.7707,219.7969,85886.0
2018-07-17 15:55:00,251.17,251.28,251.12,251.25,172921.0,219.7882,219.8844,219.7444,219.8582,172921.0
2018-07-18 09:30:00,251.39,251.43,251.12,251.3,66519.0,219.9807,220.0157,219.7444,219.9019,66519.0
2018-07-18 09:35:00,251.29,251.41,251.06,251.13,22027.0,219.8932,219.9982,219.6919,219.7532,22027.0
2018-07-18 09:40:00,251.14,251.26,251.02,251.21,53482.0,219.7619,219.8669,219.6569,219.8232,53482.0
2018-07-18 09:45:00,251.22,251.44,251.2,251.35,56853.0,219.8319,220.0245,219.8144,219.9457,56853.0
2018-07-18 09:50:00,251.37,251.47,251.33,251.43,50126.0,219.9632,220.0507,219.9282,220.0157,50126.0
2018-07-18 09:55:00,251.46,251.58,251.42,251.45,35156.0,220.042,220.147,220.007,220.0332,35156.0
2018-07-18 10:00:00,251.46,251.63,251.46,251.61,13879.0,220.042,220.1907,220.042,220.1732,13879.0
2018-07-18 10:05:00,251.58,251.6,251.37,251.47,57633.0,220.147,220.1645,219.9632,220.0507,57633.0
2018-07-18 10:10:00,251.49,251.52,251.33,251.35,16676.0,220.0682,220.0945,219.9282,219.9457,16676.0
2018-07-18 10:15:00,251.32,251.36,251.2,251.34,25138.0,219.9194,219.9544,219.8144,219.9369,25138.0
2018-07-18 10:20:00,251.32,251.51,251.32,251.4,11642.0,219.9194,220.0857,219.9194,219.9895,11642.0
2018-07-18 10:25:00,251.42,251.62,251.42,251.57,13904.0,220.007,220.182,220.007,220.1382,13904.0
2018-07-18 10:30:00,251.44,251.49,251.36,251.43,24959.0,220.0245,220.0682,219.9544,220.0157,24959.0
2018-07-18 10:35:00,251.42,251.51,251.32,251.51,47234.0,220.007,220.0857,219.9194,220.0857,47234.0
2018-07-18 10:40:00,251.52,251.57,251.45,251.51,39031.0,220.0945,220.1382,220.0332,220.0857,39031.0
2018-07-18 10:45:00,251.51,251.57,251.45,251.47,17075.0,220.0857,220.1382,220.0332,220.0507,17075.0
2018-07-18 10:50:00,251.47,251.51,251.46,251.5,4242.0,220.0507,220.0857,220.042,220.077,4242.0
2018-07-18 10:55:00,251.52,251.67,251.52,251.57,26542.0,220.0945,220.2257,220.0945,220.1382,26542.0
2018-07-18 11:00:00,251.58,251.65,251.57,251.65,6140.0,220.147,220.2082,220.1382,220.2082,6140.0
2018-07-18 11:05:00,251.68,251.88,251.66,251.87,10870.0,220.2345,220.4095,220.217,220.4007,10870.0
2018-07-18 11:10:00,251.87,251.88,251.73,251.75,33560.0,220.4007,220.4095,220.2782,220.2957,33560.0
2018-07-18 11:15:00,251.76,251.85,251.75,251.79,10045.0,220.3045,220.3832,220.2957,220.3307,10045.0
2018-07-18 11:20:00,251.76,251.81,251.73,251.74,20133.0,220.3045,220.3482,220.2782,220.287,20133.0
2018-07-18 11:25:00,251.75,251.85,251.73,251.83,22178.0,220.2957,220.3832,220.2782,220.3657,22178.0
2018-07-18 11:30:00,251.83,252.05,251.82,251.97,62971.0,220.3657,220.5582,220.357,220.4882,62971.0
2018-07-18 11:35:00,251.96,251.98,251.85,251.85,33982.0,220.4795,220.497,220.3832,220.3832,33982.0
2018-07-18 11:40:00,251.87,251.92,251.81,251.82,42164.0,220.4007,220.4445,220.3482,220.357,42164.0
2018-07-18 11:45:00,251.83,251.88,251.79,251.86,13495.0,220.3657,220.4095,220.3307,220.392,13495.0
2018-07-18 11:50:00,251.85,251.96,251.85,251.93,16385.0,220.3832,220.4795,220.3832,220.4532,16385.0
2018-07-18 11:55:00,251.94,252.08,251.93,252.0,36208.0,220.462,220.5845,220.4532,220.5145,36208.0
2018-07-18 12:00:00,252.06,252.06,251.92,252.01,15131.0,220.567,220.567,220.4445,220.5232,15131.0
2018-07-18 12:05:00,252.01,252.08,251.98,252.07,27744.0,220.5232,220.5845,220.497,220.5757,27744.0
2018-07-18 12:10:00,252.09,252.16,252.06,252.11,21163.0,220.5932,220.6545,220.567,220.6107,21163.0
2018-07-18 12:15:00,252.06,252.13,252.0,252.05,26858.0,220.567,220.6282,220.5145,220.5582,26858.0
2018-07-18 12:20:00,252.07,252.17,252.07,252.14,16781.0,220.5757,220.6632,220.5757,220.637,16781.0
2018-07-18 12:25:00,252.15,252.15,252.05,252.05,6167.0,220.6457,220.6457,220.5582,220.5582,6167.0
2018-07-18 12:30:00,252.05,252.06,251.95,252.01,6527.0,220.5582,220.567,220.4707,220.5232,6527.0
2018-07-18 12:35:00,251.99,252.01,251.93,252.0,6858.0,220.5057,220.5232,220.4532,220.5145,6858.0
2018-07-18 12:40:00,251.99,252.08,251.97,251.99,5026.0,220.5057,220.5845,220.4882,220.5057,5026.0
2018-07-18 12:45:00,252.0,252.08,251.97,252.07,10230.0,220.5145,220.5845,220.4882,220.5757,10230.0
2018-07-18 12:50:00,252.07,252.09,251.96,252.04,9200.0,220.5757,220.5932,220.4795,220.5495,9200.0
2018-07-18 12:55:00,252.04,252.04,251.93,251.99,20986.0,220.5495,220.5495,220.4532,220.5057,20986.0
2018-07-18 13:00:00,251.99,252.02,251.92,252.0,16225.0,220.5057,220.532,220.4445,220.5145,16225.0
2018-07-18 13:05:00,252.0,252.0,251.9,251.91,8773.0,220.5145,220.5145,220.427,220.4357,8773.0
2018-07-18 13:10:00,251.92,251.95,251.87,251.89,7366.0,220.4445,220.4707,220.4007,220.4182,7366.0
2018-07-18 13:15:00,251.88,251.94,251.88,251.88,12215.0,220.4095,220.462,220.4095,220.4095,12215.0
2018-07-18 13:20:00,251.87,251.93,251.84,251.91,26529.0,220.4007,220.4532,220.3745,220.4357,26529.0
2018-07-18 13:25:00,251.89,251.97,251.87,251.97,7500.0,220.4182,220.4882,220.4007,220.4882,7500.0
2018-07-18 13:30:00,251.96,251.96,251.85,251.9,3557.0,220.4795,220.4795,220.3832,220.427,3557.0
2018-07-18 13:35:00,251.89,251.93,251.87,251.87,5026.0,220.4182,220.4532,220.4007,220.4007,5026.0
2018-07-18 13:40:00,251.88,251.88,251.82,251.86,6488.0,220.4095,220.4095,220.357,220.392,6488.0
2018-07-18 13:45:00,251.88,251.91,251.83,251.84,12265.0,220.4095,220.4357,220.3657,220.3745,12265.0
2018-07-18 13:50:00,251.84,251.84,251.73,251.8,15990.0,220.3745,220.3745,220.2782,220.3395,15990.0
2018-07-18 13:55:00,251.77,251.87,251.71,251.86,25999.0,220.3132,220.4007,220.2607,220.392,25999.0
2018-07-18 14:00:00,251.83,251.93,251.83,251.92,14800.0,220.3657,220.4532,220.3657,220.4445,14800.0
2018-07-18 14:05:00,251.93,251.93,251.87,251.88,8033.0,220.4532,220.4532,220.4007,220.4095,8033.0
2018-07-18 14:10:00,251.88,251.89,251.83,251.84,5846.0,220.4095,220.4182,220.3657,220.3745,5846.0
2018-07-18 14:15:00,251.85,251.89,251.82,251.88,5095.0,220.3832,220.4182,220.357,220.4095,5095.0
2018-07-18 14:20:00,251.88,251.96,251.88,251.89,9151.0,220.4095,220.4795,220.4095,220.4182,9151.0
2018-07-18 14:25:00,251.92,251.97,251.92,251.97,18051.0,220.4445,220.4882,220.4445,220.4882,18051.0
2018-07-18 14:30:00,251.97,251.99,251.89,251.95,36413.0,220.4882,220.5057,220.4182,220.4707,36413.0
2018-07-18 14:35:00,251.93,251.96,251.9,251.95,3549.0,220.4532,220.4795,220.427,220.4707,3549.0
2018-07-18 14:40:00,251.95,251.96,251.9,251.96,8201.0,220.4707,220.4795,220.427,220.4795,8201.0
2018-07-18 14:45:00,251.96,252.07,251.94,252.07,6881.0,220.4795,220.5757,220.462,220.5757,6881.0
2018-07-18 14:50:00,252.05,252.05,251.93,251.98,10737.0,220.5582,220.5582,220.4532,220.497,10737.0
2018-07-18 14:55:00,251.96,252.02,251.91,251.98,10857.0,220.4795,220.532,220.4357,220.497,10857.0
2018-07-18 15:00:00,251.96,252.0,251.92,251.96,1700.0,220.4795,220.5145,220.4445,220.4795,1700.0
2018-07-18 15:05:00,251.95,251.97,251.94,251.96,4155.0,220.4707,220.4882,220.462,220.4795,4155.0
2018-07-18 15:10:00,251.96,251.97,251.88,251.93,34669.0,220.4795,220.4882,220.4095,220.4532,34669.0
2018-07-18 15:15:00,251.92,252.0,251.92,251.97,25030.0,220.4445,220.5145,220.4445,220.4882,25030.0
2018-07-18 15:20:00,251.97,252.03,251.97,252.02,7034.0,220.4882,220.5407,220.4882,220.532,7034.0
2018-07-18 15:25:00,252.02,252.03,251.94,252.0,15102.0,220.532,220.5407,220.462,220.5145,15102.0
2018-07-18 15:30:00,252.0,252.03,251.89,251.91,21174.0,220.5145,220.5407,220.4182,220.4357,21174.0
2018-07-18 15:35:00,251.92,251.96,251.88,251.92,18593.0,220.4445,220.4795,220.4095,220.4445,18593.0
2018-07-18 15:40:00,251.91,251.97,251.86,251.97,46179.0,220.4357,220.4882,220.392,220.4882,46179.0
2018-07-18 15:45:00,251.97,252.09,251.97,252.06,100491.0,220.4882,220.5932,220.4882,220.567,100491.0
2018-07-18 15:50:00,252.05,252.1,252.0,252.07,46071.0,220.5582,220.602,220.5145,220.5757,46071.0
2018-07-18 15:55:00,252.06,252.11,251.96,252.03,173274.0,220.567,220.6107,220.4795,220.5407,173274.0
2018-07-19 09:30:00,251.23,251.5,251.17,251.46,93880.0,219.8407,220.077,219.7882,220.042,93880.0
2018-07-19 09:35:00,251.49,251.57,251.42,251.53,56208.0,220.0682,220.1382,220.007,220.1032,56208.0
2018-07-19 09:40:00,251.53,251.62,251.32,251.41,43389.0,220.1032,220.182,219.9194,219.9982,43389.0
2018-07-19 09:45:00,251.43,251.43,251.1,251.1,43073.0,220.0157,220.0157,219.7269,219.7269,43073.0
2018-07-19 09:50:00,251.1,251.15,250.69,250.82,73438.0,219.7269,219.7707,219.3682,219.4819,73438.0
2018-07-19 09:55:00,250.82,250.94,250.61,250.74,97004.0,219.4819,219.5869,219.2982,219.4119,97004.0
2018-07-19 10:00:00,250.77,250.92,250.73,250.84,20684.0,219.4382,219.5694,219.4032,219.4994,20684.0
2018-07-19 10:05:00,250.85,250.98,250.78,250.83,24021.0,219.5082,219.6219,219.4469,219.4907,24021.0
2018-07-19 10:10:00,250.89,251.28,250.88,251.22,36692.0,219.5432,219.8844,219.5344,219.8319,36692.0
2018-07-19 10:15:00,251.23,251.31,251.14,251.28,16274.0,219.8407,219.9107,219.7619,219.8844,16274.0
2018-07-19 10:20:00,251.27,251.27,250.95,250.95,78828.0,219.8757,219.8757,219.5957,219.5957,78828.0
2018-07-19 10:25:00,250.98,251.01,250.89,250.9,9111.0,219.6219,219.6482,219.5432,219.5519,9111.0
2018-07-19 10:30:00,250.9,250.99,250.74,250.94,12231.0,219.5519,219.6307,219.4119,219.5869,12231.0
2018-07-19 10:35:00,250.97,251.12,250.88,251.12,31785.0,219.6132,219.7444,219.5344,219.7444,31785.0
2018-07-19 10:40:00,251.12,251.23,250.97,250.99,23535.0,219.7444,219.8407,219.6132,219.6307,23535.0
2018-07-19 10:45:00,250.99,251.17,250.91,251.08,38123.0,219.6307,219.7882,219.5607,219.7094,38123.0
2018-07-19 10:50:00,251.09,251.17,250.99,251.17,26855.0,219.7182,219.7882,219.6307,219.7882,26855.0
2018-07-19 10:55:00,251.16,251.26,251.11,251.12,31062.0,219.7794,219.8669,219.7357,219.7444,31062.0
2018-07-19 11:00:00,251.12,251.26,251.1,251.15,11061.0,219.7444,219.8669,219.7269,219.7707,11061.0
2018-07-19 11:05:00,251.14,251.44,251.14,251.38,20165.0,219.7619,220.0245,219.7619,219.972,20165.0
2018-07-19 11:10:00,251.36,251.36,251.24,251.33,7700.0,219.9544,219.9544,219.8494,219.9282,7700.0
2018-07-19 11:15:00,251.35,251.42,251.33,251.35,8774.0,219.9457,220.007,219.9282,219.9457,8774.0
2018-07-19 11:20:00,251.38,251.42,251.3,251.42,4310.0,219.972,220.007,219.9019,220.007,4310.0
2018-07-19 11:25:00,251.41,251.43,251.26,251.26,26734.0,219.9982,220.0157,219.8669,219.8669,26734.0
2018-07-19 11:30:00,251.29,251.38,251.28,251.36,12778.0,219.8932,219.972,219.8844,219.9544,12778.0
2018-07-19 11:35:00,251.37,251.49,251.34,251.48,11837.0,219.9632,220.0682,219.9369,220.0595,11837.0
2018-07-19 11:40:00,251.47,251.54,251.43,251.45,6728.0,220.0507,220.112,220.0157,220.0332,6728.0
2018-07-19 11:45:00,251.43,251.59,251.43,251.46,7420.0,220.0157,220.1557,220.0157,220.042,7420.0
2018-07-19 11:50:00,251.42,251.48,251.41,251.41,2661.0,220.007,220.0595,219.9982,219.9982,2661.0
2018-07-19 11:55:00,251.45,251.51,251.37,251.43,5900.0,220.0332,220.0857,219.9632,220.0157,5900.0
2018-07-19 12:00:00,251.49,251.51,251.33,251.51,13422.0,220.0682,220.0857,219.9282,220.0857,13422.0
2018-07-19 12:05:00,251.47,251.47,251.36,251.43,48912.0,220.0507,220.0507,219.9544,220.0157,48912.0
2018-07-19 12:10:00,251.43,251.47,251.36,251.36,12200.0,220.0157,220.0507,219.9544,219.9544,12200.0
2018-07-19 12:15:00,251.38,251.41,251.24,251.24,10116.0,219.972,219.9982,219.8494,219.8494,10116.0
2018-07-19 12:20:00,251.24,251.28,251.19,251.21,5582.0,219.8494,219.8844,219.8057,219.8232,5582.0
2018-07-19 12:25:00,251.18,251.19,251.06,251.17,10247.0,219.7969,219.8057,219.6919,219.7882,10247.0
2018-07-19 12:30:00,251.17,251.22,251.16,251.21,6466.0,219.7882,219.8319,219.7794,219.8232,6466.0
2018-07-19 12:35:00,251.2,251.21,251.15,251.18,5939.0,219.8144,219.8232,219.7707,219.7969,5939.0
2018-07-19 12:40:00,251.16,251.19,251.09,251.14,15827.0,219.7794,219.8057,219.7182,219.7619,15827.0
2018-07-19 12:45:00,251.13,251.13,250.99,251.05,15053.0,219.7532,219.7532,219.6307,219.6832,15053.0
2018-07-19 12:50:00,251.04,251.09,250.99,251.09,22199.0,219.6744,219.7182,219.6307,219.7182,22199.0
2018-07-19 12:55:00,251.09,251.1,251.0,251.06,7024.0,219.7182,219.7269,219.6394,219.6919,7024.0
2018-07-19 13:00:00,251.06,251.39,250.78,250.97,176027.0,219.6919,219.9807,219.4469,219.6132,176027.0
2018-07-19 13:05:00,250.9,251.15,250.81,250.97,39313.0,219.5519,219.7707,219.4732,219.6132,39313.0
2018-07-19 13:10:00,250.91,251.0,250.79,250.79,16941.0,219.5607,219.6394,219.4557,219.4557,16941.0
2018-07-19 13:15:00,250.8,251.03,250.79,251.02,7588.0,219.4644,219.6657,219.4557,219.6569,7588.0
2018-07-19 13:20:00,251.01,251.25,251.01,251.16,23540.0,219.6482,219.8582,219.6482,219.7794,23540.0
2018-07-19 13:25:00,251.13,251.14,251.04,251.04,13722.0,219.7532,219.7619,219.6744,219.6744,13722.0
2018-07-19 13:30:00,251.04,251.04,250.94,250.96,12373.0,219.6744,219.6744,219.5869,219.6044,12373.0
2018-07-19 13:35:00,251.07,251.28,251.05,251.23,24640.0,219.7007,219.8844,219.6832,219.8407,24640.0
2018-07-19 13:40:00,251.21,251.24,251.15,251.19,15139.0,219.8232,219.8494,219.7707,219.8057,15139.0
2018-07-19 13:45:00,251.17,251.17,251.1,251.1,6105.0,219.7882,219.7882,219.7269,219.7269,6105.0
2018-07-19 13:50:00,251.08,251.16,250.96,251.13,17051.0,219.7094,219.7794,219.6044,219.7532,17051.0
2018-07-19 13:55:00,251.13,251.2,251.08,251.19,7408.0,219.7532,219.8144,219.7094,219.8057,7408.0
2018-07-19 14:00:00,251.2,251.27,251.19,251.24,11291.0,219.8144,219.8757,219.8057,219.8494,11291.0
2018-07-19 14:05:00,251.27,251.35,251.26,251.34,6445.0,219.8757,219.9457,219.8669,219.9369,6445.0
2018-07-19 14:10:00,251.36,251.36,251.18,251.27,11330.0,219.9544,219.9544,219.7969,219.8757,11330.0
2018-07-19 14:15:00,251.27,251.33,251.2,251.33,23805.0,219.8757,219.9282,219.8144,219.9282,23805.0
2018-07-19 14:20:00,251.32,251.4,251.26,251.35,12250.0,219.9194,219.9895,219.8669,219.9457,12250.0
2018-07-19 14:25:00,251.34,251.38,251.25,251.38,40639.0,219.9369,219.972,219.8582,219.972,40639.0
2018-07-19 14:30:00,251.4,251.4,251.26,251.33,8305.0,219.9895,219.9895,219.8669,219.9282,8305.0
2018-07-19 14:35:00,251.32,251.34,251.22,251.23,32362.0,219.9194,219.9369,219.8319,219.8407,32362.0
2018-07-19 14:40:00,251.22,251.3,251.18,251.26,23223.0,219.8319,219.9019,219.7969,219.8669,23223.0
2018-07-19 14:45:00,251.21,251.26,251.1,251.1,14124.0,219.8232,219.8669,219.7269,219.7269,14124.0
2018-07-19 14:50:00,251.1,251.1,250.95,250.99,25543.0,219.7269,219.7269,219.5957,219.6307,25543.0
2018-07-19 14:55:00,251.01,251.09,250.99,251.07,5000.0,219.6482,219.7182,219.6307,219.7007,5000.0
2018-07-19 15:00:00,251.06,251.2,251.06,251.17,6681.0,219.6919,219.8144,219.6919,219.7882,6681.0
2018-07-19 15:05:00,251.18,251.2,251.15,251.17,7084.0,219.7969,219.8144,219.7707,219.7882,7084.0
2018-07-19 15:10:00,251.16,251.16,250.87,250.87,34487.0,219.7794,219.7794,219.5257,219.5257,34487.0
2018-07-19 15:15:00,250.88,250.96,250.82,250.89,55338.0,219.5344,219.6044,219.4819,219.5432,55338.0
2018-07-19 15:20:00,250.89,251.0,250.87,250.98,32293.0,219.5432,219.6394,219.5257,219.6219,32293.0
2018-07-19 15:25:00,250.99,251.01,250.95,250.99,5671.0,219.6307,219.6482,219.5957,219.6307,5671.0
2018-07-19 15:30:00,250.97,251.11,250.86,251.05,30824.0,219.6132,219.7357,219.5169,219.6832,30824.0
2018-07-19 15:35:00,251.05,251.08,250.96,251.04,61617.0,219.6832,219.7094,219.6044,219.6744,61617.0
2018-07-19 15:40:00,251.01,251.01,250.9,250.97,16823.0,219.6482,219.6482,219.5519,219.6132,16823.0
2018-07-19 15:45:00,250.92,250.98,250.79,250.81,56058.0,219.5694,219.6219,219.4557,219.4732,56058.0
2018-07-19 15:50:00,250.83,250.86,250.69,250.81,119661.0,219.4907,219.5169,219.3682,219.4732,119661.0
2018-07-19 15:55:00,250.8,250.84,250.67,250.83,228637.0,219.4644,219.4994,219.3507,219.4907,228637.0
2018-07-20 09:30:00,249.82,249.88,249.68,249.75,133650.0,218.8844,218.9369,218.7617,218.823,133650.0
2018-07-20 09:35:00,249.8,250.0,249.71,249.93,43852.0,218.8668,219.0421,218.788,218.9807,43852.0
2018-07-20 09:40:00,249.97,250.19,249.97,250.14,52189.0,219.0158,219.2085,219.0158,219.1647,52189.0
2018-07-20 09:45:00,250.18,250.23,250.09,250.12,69352.0,219.1998,219.2436,219.1209,219.1472,69352.0
2018-07-20 09:50:00,250.07,250.2,250.03,250.2,27639.0,219.1034,219.2173,219.0683,219.2173,27639.0
2018-07-20 09:55:00,250.24,250.41,250.23,250.39,26029.0,219.2523,219.4013,219.2436,219.3838,26029.0
2018-07-20 10:00:00,250.41,250.48,250.25,250.28,36557.0,219.4013,219.4626,219.2611,219.2874,36557.0
2018-07-20 10:05:00,250.3,250.39,250.27,250.37,14944.0,219.3049,219.3838,219.2786,219.3662,14944.0
2018-07-20 10:10:00,250.37,250.5,250.35,250.44,29413.0,219.3662,219.4801,219.3487,219.4276,29413.0
2018-07-20 10:15:00,250.44,250.45,250.31,250.32,23098.0,219.4276,219.4363,219.3137,219.3224,23098.0
2018-07-20 10:20:00,250.32,250.66,250.31,250.54,30565.0,219.3224,219.6203,219.3137,219.5152,30565.0
2018-07-20 10:25:00,250.54,250.64,250.45,250.63,52935.0,219.5152,219.6028,219.4363,219.594,52935.0
2018-07-20 10:30:00,250.64,250.85,250.54,250.75,54365.0,219.6028,219.7868,219.5152,219.6992,54365.0
2018-07-20 10:35:00,250.74,250.79,250.71,250.74,22480.0,219.6904,219.7342,219.6641,219.6904,22480.0
2018-07-20 10:40:00,250.74,250.78,250.59,250.63,43656.0,219.6904,219.7255,219.559,219.594,43656.0
2018-07-20 10:45:00,250.67,250.76,250.59,250.61,89262.0,219.6291,219.708,219.559,219.5765,89262.0
2018-07-20 10:50:00,250.62,250.62,250.46,250.52,26531.0,219.5853,219.5853,219.4451,219.4977,26531.0
2018-07-20 10:55:00,250.54,250.61,250.53,250.61,18586.0,219.5152,219.5765,219.5064,219.5765,18586.0
2018-07-20 11:00:00,250.62,250.72,250.56,250.63,41170.0,219.5853,219.6729,219.5327,219.594,41170.0
2018-07-20 11:05:00,250.61,250.61,250.48,250.61,13916.0,219.5765,219.5765,219.4626,219.5765,13916.0
2018-07-20 11:10:00,250.63,250.8,250.62,250.79,16493.0,219.594,219.743,219.5853,219.7342,16493.0
2018-07-20 11:15:00,250.8,250.85,250.74,250.79,29924.0,219.743,219.7868,219.6904,219.7342,29924.0
2018-07-20 11:20:00,250.79,250.91,250.78,250.86,26044.0,219.7342,219.8394,219.7255,219.7956,26044.0
2018-07-20 11:25:00,250.86,250.92,250.8,250.92,21113.0,219.7956,219.8481,219.743,219.8481,21113.0
2018-07-20 11:30:00,250.92,251.04,250.9,250.9,31350.0,219.8481,219.9533,219.8306,219.8306,31350.0
2018-07-20 11:35:00,250.92,250.96,250.84,250.9,8162.0,219.8481,219.8832,219.778,219.8306,8162.0
2018-07-20 11:40:00,250.89,250.96,250.83,250.93,17650.0,219.8219,219.8832,219.7693,219.8569,17650.0
2018-07-20 11:45:00,250.95,250.98,250.8,250.87,9085.0,219.8744,219.9007,219.743,219.8043,9085.0
2018-07-20 11:50:00,250.9,250.9,250.8,250.82,19887.0,219.8306,219.8306,219.743,219.7605,19887.0
2018-07-20 11:55:00,250.82,250.82,250.74,250.77,12389.0,219.7605,219.7605,219.6904,219.7167,12389.0
2018-07-20 12:00:00,250.76,250.87,250.75,250.82,11668.0,219.708,219.8043,219.6992,219.7605,11668.0
2018-07-20 12:05:00,250.81,250.83,250.69,250.73,15374.0,219.7518,219.7693,219.6466,219.6817,15374.0
2018-07-20 12:10:00,250.74,250.77,250.62,250.69,10163.0,219.6904,219.7167,219.5853,219.6466,10163.0
2018-07-20 12:15:00,250.68,250.72,250.65,250.71,11387.0,219.6379,219.6729,219.6116,219.6641,11387.0
2018-07-20 12:20:00,250.71,250.79,250.71,250.74,12969.0,219.6641,219.7342,219.6641,219.6904,12969.0
2018-07-20 12:25:00,250.73,250.78,250.71,250.76,9949.0,219.6817,219.7255,219.6641,219.708,9949.0
2018-07-20 12:30:00,250.76,250.76,250.67,250.67,9203.0,219.708,219.708,219.6291,219.6291,9203.0
2018-07-20 12:35:00,250.65,250.8,250.65,250.77,7396.0,219.6116,219.743,219.6116,219.7167,7396.0
2018-07-20 12:40:00,250.77,250.8,250.74,250.75,4100.0,219.7167,219.743,219.6904,219.6992,4100.0
2018-07-20 12:45:00,250.75,250.78,250.71,250.73,9564.0,219.6992,219.7255,219.6641,219.6817,9564.0
2018-07-20 12:50:00,250.75,250.8,250.73,250.73,3902.0,219.6992,219.743,219.6817,219.6817,3902.0
2018-07-20 12:55:00,250.74,250.77,250.71,250.71,4542.0,219.6904,219.7167,219.6641,219.6641,4542.0
2018-07-20 13:00:00,250.71,250.77,250.69,250.72,8296.0,219.6641,219.7167,219.6466,219.6729,8296.0
2018-07-20 13:05:00,250.71,250.74,250.7,250.7,5948.0,219.6641,219.6904,219.6554,219.6554,5948.0
2018-07-20 13:10:00,250.71,250.77,250.71,250.76,15500.0,219.6641,219.7167,219.6641,219.708,15500.0
2018-07-20 13:15:00,250.74,250.77,250.67,250.68,20191.0,219.6904,219.7167,219.6291,219.6379,20191.0
2018-07-20 13:20:00,250.65,250.67,250.55,250.56,29007.0,219.6116,219.6291,219.524,219.5327,29007.0
2018-07-20 13:25:00,250.56,250.56,250.35,250.41,35567.0,219.5327,219.5327,219.3487,219.4013,35567.0
2018-07-20 13:30:00,250.37,250.48,250.34,250.48,19070.0,219.3662,219.4626,219.34,219.4626,19070.0
2018-07-20 13:35:00,250.5,250.57,250.47,250.56,20626.0,219.4801,219.5415,219.4539,219.5327,20626.0
2018-07-20 13:40:00,250.57,250.6,250.55,250.55,34256.0,219.5415,219.5678,219.524,219.524,34256.0
2018-07-20 13:45:00,250.55,250.55,250.46,250.53,134622.0,219.524,219.524,219.4451,219.5064,134622.0
2018-07-20 13:50:00,250.55,250.61,250.54,250.56,21914.0,219.524,219.5765,219.5152,219.5327,21914.0
2018-07-20 13:55:00,250.58,250.66,250.57,250.62,19026.0,219.5502,219.6203,219.5415,219.5853,19026.0
2018-07-20 14:00:00,250.6,250.69,250.58,250.61,20620.0,219.5678,219.6466,219.5502,219.5765,20620.0
2018-07-20 14:05:00,250.62,250.71,250.55,250.57,24875.0,219.5853,219.6641,219.524,219.5415,24875.0
2018-07-20 14:10:00,250.56,250.58,250.49,250.5,13841.0,219.5327,219.5502,219.4714,219.4801,13841.0
2018-07-20 14:15:00,250.49,250.57,250.48,250.53,15967.0,219.4714,219.5415,219.4626,219.5064,15967.0
2018-07-20 14:20:00,250.53,250.54,250.43,250.5,9938.0,219.5064,219.5152,219.4188,219.4801,9938.0
2018-07-20 14:25:00,250.49,250.53,250.4,250.48,17741.0,219.4714,219.5064,219.3925,219.4626,17741.0
2018-07-20 14:30:00,250.46,250.49,250.25,250.26,37002.0,219.4451,219.4714,219.2611,219.2699,37002.0
2018-07-20 14:35:00,250.26,250.26,250.15,250.24,26227.0,219.2699,219.2699,219.1735,219.2523,26227.0
2018-07-20 14:40:00,250.24,250.42,250.24,250.37,24825.0,219.2523,219.4101,219.2523,219.3662,24825.0
2018-07-20 14:45:00,250.4,250.57,250.38,250.53,12757.0,219.3925,219.5415,219.375,219.5064,12757.0
2018-07-20 14:50:00,250.53,250.57,250.5,250.54,6083.0,219.5064,219.5415,219.4801,219.5152,6083.0
2018-07-20 14:55:00,250.53,250.54,250.5,250.52,10226.0,219.5064,219.5152,219.4801,219.4977,10226.0
2018-07-20 15:00:00,250.51,250.54,250.45,250.45,15881.0,219.4889,219.5152,219.4363,219.4363,15881.0
2018-07-20 15:05:00,250.47,250.57,250.45,250.5,18657.0,219.4539,219.5415,219.4363,219.4801,18657.0
2018-07-20 15:10:00,250.51,250.51,250.37,250.46,11507.0,219.4889,219.4889,219.3662,219.4451,11507.0
2018-07-20 15:15:00,250.44,250.46,250.3,250.42,29420.0,219.4276,219.4451,219.3049,219.4101,29420.0
2018-07-20 15:20:00,250.4,250.4,250.28,250.29,16393.0,219.3925,219.3925,219.2874,219.2962,16393.0
2018-07-20 15:25:00,250.3,250.38,250.25,250.33,29617.0,219.3049,219.375,219.2611,219.3312,29617.0
2018-07-20 15:30:00,250.35,250.45,250.32,250.45,51128.0,219.3487,219.4363,219.3224,219.4363,51128.0
2018-07-20 15:35:00,250.45,250.45,250.37,250.41,24860.0,219.4363,219.4363,219.3662,219.4013,24860.0
2018-07-20 15:40:00,250.43,250.55,250.4,250.52,16980.0,219.4188,219.524,219.3925,219.4977,16980.0
2018-07-20 15:45:00,250.52,250.54,250.38,250.38,44507.0,219.4977,219.5152,219.375,219.375,44507.0
2018-07-20 15:50:00,250.37,250.45,250.26,250.32,155605.0,219.3662,219.4363,219.2699,219.3224,155605.0
2018-07-20 15:55:00,250.31,250.42,250.29,250.4,182424.0,219.3137,219.4101,219.2962,219.3925,182424.0
2018-07-23 09:30:00,250.21,250.3,250.03,250.11,61335.0,219.2261,219.3049,219.0683,219.1384,61335.0
2018-07-23 09:35:00,250.04,250.2,249.93,250.15,54863.0,219.0771,219.2173,218.9807,219.1735,54863.0
2018-07-23 09:40:00,250.1,250.16,250.01,250.12,43486.0,219.1297,219.1822,219.0508,219.1472,43486.0
2018-07-23 09:45:00,250.14,250.25,250.08,250.1,28994.0,219.1647,219.2611,219.1122,219.1297,28994.0
2018-07-23 09:50:00,250.13,250.28,250.08,250.14,38994.0,219.156,219.2874,219.1122,219.1647,38994.0
2018-07-23 09:55:00,250.15,250.25,250.0,250.23,22829.0,219.1735,219.2611,219.0421,219.2436,22829.0
2018-07-23 10:00:00,250.25,250.43,250.22,250.34,39898.0,219.2611,219.4188,219.2348,219.34,39898.0
2018-07-23 10:05:00,250.29,250.31,250.17,250.24,55154.0,219.2962,219.3137,219.191,219.2523,55154.0
2018-07-23 10:10:00,250.21,250.28,250.1,250.25,16914.0,219.2261,219.2874,219.1297,219.2611,16914.0
2018-07-23 10:15:00,250.21,250.26,250.0,250.0,25083.0,219.2261,219.2699,219.0421,219.0421,25083.0
2018-07-23 10:20:00,250.0,250.0,249.81,249.9,77424.0,219.0421,219.0421,218.8756,218.9544,77424.0
2018-07-23 10:25:00,249.93,249.94,249.71,249.83,9927.0,218.9807,218.9895,218.788,218.8931,9927.0
2018-07-23 10:30:00,249.81,249.84,249.62,249.84,19633.0,218.8756,218.9019,218.7091,218.9019,19633.0
2018-07-23 10:35:00,249.89,250.02,249.82,249.97,24590.0,218.9457,219.0596,218.8844,219.0158,24590.0
2018-07-23 10:40:00,250.0,250.04,249.86,249.91,16074.0,219.0421,219.0771,218.9194,218.9632,16074.0
2018-07-23 10:45:00,249.91,249.99,249.89,249.98,17904.0,218.9632,219.0333,218.9457,219.0245,17904.0
2018-07-23 10:50:00,249.97,250.13,249.94,250.02,11207.0,219.0158,219.156,218.9895,219.0596,11207.0
2018-07-23 10:55:00,250.01,250.1,249.94,249.97,12611.0,219.0508,219.1297,218.9895,219.0158,12611.0
2018-07-23 11:00:00,249.93,250.02,249.87,249.88,14364.0,218.9807,219.0596,218.9282,218.9369,14364.0
2018-07-23 11:05:00,249.86,249.86,249.76,249.83,33302.0,218.9194,218.9194,218.8318,218.8931,33302.0
2018-07-23 11:10:00,249.85,250.07,249.81,250.07,18874.0,218.9106,219.1034,218.8756,219.1034,18874.0
2018-07-23 11:15:00,250.03,250.14,249.99,250.06,9855.0,219.0683,219.1647,219.0333,219.0946,9855.0
2018-07-23 11:20:00,250.06,250.17,249.99,250.16,21798.0,219.0946,219.191,219.0333,219.1822,21798.0
2018-07-23 11:25:00,250.15,250.19,250.08,250.11,8453.0,219.1735,219.2085,219.1122,219.1384,8453.0
2018-07-23 11:30:00,250.12,250.24,250.12,250.2,20078.0,219.1472,219.2523,219.1472,219.2173,20078.0
2018-07-23 11:35:00,250.2,250.25,250.11,250.14,13452.0,219.2173,219.2611,219.1384,219.1647,13452.0
2018-07-23 11:40:00,250.16,250.22,250.13,250.16,7070.0,219.1822,219.2348,219.156,219.1822,7070.0
2018-07-23 11:45:00,250.16,250.24,250.16,250.2,31362.0,219.1822,219.2523,219.1822,219.2173,31362.0
2018-07-23 11:50:00,250.2,250.26,250.16,250.21,20335.0,219.2173,219.2699,219.1822,219.2261,20335.0
2018-07-23 11:55:00,250.21,250.3,250.2,250.27,12819.0,219.2261,219.3049,219.2173,219.2786,12819.0
2018-07-23 12:00:00,250.27,250.32,250.25,250.28,12466.0,219.2786,219.3224,219.2611,219.2874,12466.0
2018-07-23 12:05:00,250.26,250.26,250.2,250.21,6253.0,219.2699,219.2699,219.2173,219.2261,6253.0
2018-07-23 12:10:00,250.21,250.32,250.21,250.27,6881.0,219.2261,219.3224,219.2261,219.2786,6881.0
2018-07-23 12:15:00,250.26,250.3,250.25,250.27,5656.0,219.2699,219.3049,219.2611,219.2786,5656.0
2018-07-23 12:20:00,250.28,250.51,250.27,250.46,58180.0,219.2874,219.4889,219.2786,219.4451,58180.0
2018-07-23 12:25:00,250.47,250.5,250.45,250.46,19782.0,219.4539,219.4801,219.4363,219.4451,19782.0
2018-07-23 12:30:00,250.48,250.49,250.42,250.49,3624.0,219.4626,219.4714,219.4101,219.4714,3624.0
2018-07-23 12:35:00,250.5,250.55,250.45,250.48,22962.0,219.4801,219.524,219.4363,219.4626,22962.0
2018-07-23 12:40:00,250.5,250.58,250.5,250.54,11655.0,219.4801,219.5502,219.4801,219.5152,11655.0
2018-07-23 12:45:00,250.54,250.58,250.46,250.48,14546.0,219.5152,219.5502,219.4451,219.4626,14546.0
2018-07-23 12:50:00,250.51,250.51,250.49,250.49,5481.0,219.4889,219.4889,219.4714,219.4714,5481.0
2018-07-23 12:55:00,250.5,250.55,250.5,250.52,9856.0,219.4801,219.524,219.4801,219.4977,9856.0
2018-07-23 13:00:00,250.51,250.6,250.51,250.53,17999.0,219.4889,219.5678,219.4889,219.5064,17999.0
2018-07-23 13:05:00,250.52,250.54,250.47,250.49,7199.0,219.4977,219.5152,219.4539,219.4714,7199.0
2018-07-23 13:10:00,250.46,250.5,250.45,250.46,8216.0,219.4451,219.4801,219.4363,219.4451,8216.0
2018-07-23 13:15:00,250.45,250.46,250.37,250.39,9671.0,219.4363,219.4451,219.3662,219.3838,9671.0
2018-07-23 13:20:00,250.39,250.39,250.22,250.22,63656.0,219.3838,219.3838,219.2348,219.2348,63656.0
2018-07-23 13:25:00,250.24,250.31,250.24,250.29,38218.0,219.2523,219.3137,219.2523,219.2962,38218.0
2018-07-23 13:30:00,250.31,250.35,250.29,250.35,3139.0,219.3137,219.3487,219.2962,219.3487,3139.0
2018-07-23 13:35:00,250.32,250.43,250.32,250.39,55304.0,219.3224,219.4188,219.3224,219.3838,55304.0
2018-07-23 13:40:00,250.37,250.45,250.36,250.4,8997.0,219.3662,219.4363,219.3575,219.3925,8997.0
2018-07-23 13:45:00,250.41,250.43,250.39,250.4,2189.0,219.4013,219.4188,219.3838,219.3925,2189.0
2018-07-23 13:50:00,250.44,250.46,250.42,250.44,7834.0,219.4276,219.4451,219.4101,219.4276,7834.0
2018-07-23 13:55:00,250.43,250.44,250.36,250.38,9020.0,219.4188,219.4276,219.3575,219.375,9020.0
2018-07-23 14:00:00,250.37,250.43,250.33,250.39,19304.0,219.3662,219.4188,219.3312,219.3838,19304.0
2018-07-23 14:05:00,250.36,250.37,250.33,250.33,14667.0,219.3575,219.3662,219.3312,219.3312,14667.0
2018-07-23 14:10:00,250.35,250.4,250.35,250.39,22246.0,219.3487,219.3925,219.3487,219.3838,22246.0
2018-07-23 14:15:00,250.42,250.5,250.39,250.4,8285.0,219.4101,219.4801,219.3838,219.3925,8285.0
2018-07-23 14:20:00,250.38,250.41,250.37,250.39,1790.0,219.375,219.4013,219.3662,219.3838,1790.0
2018-07-23 14:25:00,250.43,250.46,250.39,250.39,2662.0,219.4188,219.4451,219.3838,219.3838,2662.0
2018-07-23 14:30:00,250.38,250.4,250.35,250.35,3800.0,219.375,219.3925,219.3487,219.3487,3800.0
2018-07-23 14:35:00,250.36,250.37,250.3,250.32,7353.0,219.3575,219.3662,219.3049,219.3224,7353.0
2018-07-23 14:40:00,250.32,250.33,250.29,250.32,2498.0,219.3224,219.3312,219.2962,219.3224,2498.0
2018-07-23 14:45:00,250.38,250.43,250.37,250.41,21065.0,219.375,219.4188,219.3662,219.4013,21065.0
2018-07-23 14:50:00,250.41,250.44,250.36,250.41,15251.0,219.4013,219.4276,219.3575,219.4013,15251.0
2018-07-23 14:55:00,250.37,250.42,250.35,250.37,11797.0,219.3662,219.4101,219.3487,219.3662,11797.0
2018-07-23 15:00:00,250.4,250.43,250.35,250.38,31022.0,219.3925,219.4188,219.3487,219.375,31022.0
2018-07-23 15:05:00,250.39,250.43,250.39,250.41,14438.0,219.3838,219.4188,219.3838,219.4013,14438.0
2018-07-23 15:10:00,250.41,250.44,250.37,250.44,13136.0,219.4013,219.4276,219.3662,219.4276,13136.0
2018-07-23 15:15:00,250.42,250.43,250.38,250.39,24236.0,219.4101,219.4188,219.375,219.3838,24236.0
2018-07-23 15:20:00,250.39,250.41,250.35,250.37,4600.0,219.3838,219.4013,219.3487,219.3662,4600.0
2018-07-23 15:25:00,250.35,250.37,250.33,250.35,12831.0,219.3487,219.3662,219.3312,219.3487,12831.0
2018-07-23 15:30:00,250.34,250.36,250.28,250.36,20129.0,219.34,219.3575,219.2874,219.3575,20129.0
2018-07-23 15:35:00,250.34,250.36,250.29,250.29,12897.0,219.34,219.3575,219.2962,219.2962,12897.0
2018-07-23 15:40:00,250.3,250.37,250.27,250.31,18482.0,219.3049,219.3662,219.2786,219.3137,18482.0
2018-07-23 15:45:00,250.31,250.38,250.31,250.35,7400.0,219.3137,219.375,219.3137,219.3487,7400.0
2018-07-23 15:50:00,250.36,250.45,250.26,250.26,27403.0,219.3575,219.4363,219.2699,219.2699,27403.0
2018-07-23 15:55:00,250.24,250.26,250.16,250.26,105283.0,219.2523,219.2699,219.1822,219.2699,105283.0
2018-07-24 09:30:00,251.26,251.6,251.06,251.59,248257.0,220.146,220.4439,219.9708,220.4352,248257.0
2018-07-24 09:35:00,251.51,251.8,251.48,251.72,77676.0,220.3651,220.6192,220.3388,220.5491,77676.0
2018-07-24 09:40:00,251.75,251.75,251.57,251.57,34308.0,220.5754,220.5754,220.4176,220.4176,34308.0
2018-07-24 09:45:00,251.58,251.6,251.44,251.44,28897.0,220.4264,220.4439,220.3037,220.3037,28897.0
2018-07-24 09:50:00,251.44,251.63,251.44,251.53,623569.0,220.3037,220.4702,220.3037,220.3826,623569.0
2018-07-24 09:55:00,251.53,251.6,251.41,251.58,22508.0,220.3826,220.4439,220.2775,220.4264,22508.0
2018-07-24 10:00:00,251.59,251.69,251.5,251.66,370123.0,220.4352,220.5228,220.3563,220.4965,370123.0
2018-07-24 10:05:00,251.66,251.73,251.59,251.6,83001.0,220.4965,220.5578,220.4352,220.4439,83001.0
2018-07-24 10:10:00,251.62,251.65,251.52,251.56,45302.0,220.4615,220.4877,220.3738,220.4089,45302.0
2018-07-24 10:15:00,251.57,252.07,251.57,252.06,463481.0,220.4176,220.8557,220.4176,220.847,463481.0
2018-07-24 10:20:00,252.06,252.28,252.03,252.28,108175.0,220.847,221.0397,220.8207,221.0397,108175.0
2018-07-24 10:25:00,252.29,252.41,252.26,252.29,112360.0,221.0485,221.1536,221.0222,221.0485,112360.0
2018-07-24 10:30:00,252.3,252.39,252.27,252.37,143305.0,221.0572,221.1361,221.031,221.1186,143305.0
2018-07-24 10:35:00,252.37,252.5,252.34,252.42,356696.0,221.1186,221.2325,221.0923,221.1624,356696.0
2018-07-24 10:40:00,252.43,252.49,252.33,252.4,151610.0,221.1712,221.2237,221.0835,221.1449,151610.0
2018-07-24 10:45:00,252.4,252.51,252.38,252.42,27961.0,221.1449,221.2412,221.1273,221.1624,27961.0
2018-07-24 10:50:00,252.41,252.49,252.39,252.44,58721.0,221.1536,221.2237,221.1361,221.1799,58721.0
2018-07-24 10:55:00,252.44,252.51,252.35,252.44,448737.0,221.1799,221.2412,221.1011,221.1799,448737.0
2018-07-24 11:00:00,252.46,252.51,252.05,252.09,79920.0,221.1974,221.2412,220.8382,220.8733,79920.0
2018-07-24 11:05:00,252.04,252.12,251.72,251.84,91627.0,220.8294,220.8995,220.5491,220.6542,91627.0
2018-07-24 11:10:00,251.82,251.98,251.67,251.92,56414.0,220.6367,220.7769,220.5053,220.7243,56414.0
2018-07-24 11:15:00,251.94,252.03,251.91,251.98,23435.0,220.7418,220.8207,220.7155,220.7769,23435.0
2018-07-24 11:20:00,252.0,252.13,251.84,252.13,55253.0,220.7944,220.9083,220.6542,220.9083,55253.0
2018-07-24 11:25:00,252.1,252.24,252.08,252.21,18568.0,220.882,221.0047,220.8645,220.9784,18568.0
2018-07-24 11:30:00,252.21,252.25,252.09,252.17,23669.0,220.9784,221.0134,220.8733,220.9433,23669.0
2018-07-24 11:35:00,252.17,252.25,251.99,252.23,20349.0,220.9433,221.0134,220.7856,220.9959,20349.0
2018-07-24 11:40:00,252.24,252.26,252.15,252.22,13103.0,221.0047,221.0222,220.9258,220.9872,13103.0
2018-07-24 11:45:00,252.19,252.32,252.18,252.3,33788.0,220.9609,221.0748,220.9521,221.0572,33788.0
2018-07-24 11:50:00,252.26,252.31,252.12,252.22,26606.0,221.0222,221.066,220.8995,220.9872,26606.0
2018-07-24 11:55:00,252.22,252.41,252.17,252.34,56556.0,220.9872,221.1536,220.9433,221.0923,56556.0
2018-07-24 12:00:00,252.31,252.46,252.29,252.4,14826.0,221.066,221.1974,221.0485,221.1449,14826.0
2018-07-24 12:05:00,252.39,252.44,252.35,252.42,17398.0,221.1361,221.1799,221.1011,221.1624,17398.0
2018-07-24 12:10:00,252.43,252.52,252.38,252.48,28922.0,221.1712,221.25,221.1273,221.215,28922.0
2018-07-24 12:15:00,252.5,252.62,252.45,252.46,36382.0,221.2325,221.3376,221.1887,221.1974,36382.0
2018-07-24 12:20:00,252.44,252.62,252.44,252.56,14842.0,221.1799,221.3376,221.1799,221.2851,14842.0
2018-07-24 12:25:00,252.56,252.66,252.55,252.62,15370.0,221.2851,221.3727,221.2763,221.3376,15370.0
2018-07-24 12:30:00,252.59,252.65,252.54,252.58,17455.0,221.3113,221.3639,221.2675,221.3026,17455.0
2018-07-24 12:35:00,252.59,252.6,252.53,252.58,15748.0,221.3113,221.3201,221.2588,221.3026,15748.0
2018-07-24 12:40:00,252.58,252.59,252.46,252.47,30426.0,221.3026,221.3113,221.1974,221.2062,30426.0
2018-07-24 12:45:00,252.48,252.57,252.41,252.44,26167.0,221.215,221.2938,221.1536,221.1799,26167.0
2018-07-24 12:50:00,252.43,252.43,252.22,252.24,18720.0,221.1712,221.1712,220.9872,221.0047,18720.0
2018-07-24 12:55:00,252.26,252.32,252.18,252.3,15251.0,221.0222,221.0748,220.9521,221.0572,15251.0
2018-07-24 13:00:00,252.26,252.4,252.25,252.33,49797.0,221.0222,221.1449,221.0134,221.0835,49797.0
2018-07-24 13:05:00,252.31,252.37,252.26,252.29,14739.0,221.066,221.1186,221.0222,221.0485,14739.0
2018-07-24 13:10:00,252.31,252.32,252.25,252.26,12799.0,221.066,221.0748,221.0134,221.0222,12799.0
2018-07-24 13:15:00,252.26,252.29,251.92,251.97,63460.0,221.0222,221.0485,220.7243,220.7681,63460.0
2018-07-24 13:20:00,251.96,252.09,251.87,252.02,28863.0,220.7594,220.8733,220.6805,220.8119,28863.0
2018-07-24 13:25:00,251.97,252.02,251.88,251.97,29234.0,220.7681,220.8119,220.6893,220.7681,29234.0
2018-07-24 13:30:00,251.97,252.03,251.6,251.83,80302.0,220.7681,220.8207,220.4439,220.6455,80302.0
2018-07-24 13:35:00,251.87,251.88,251.69,251.73,35137.0,220.6805,220.6893,220.5228,220.5578,35137.0
2018-07-24 13:40:00,251.73,251.87,251.67,251.8,12226.0,220.5578,220.6805,220.5053,220.6192,12226.0
2018-07-24 13:45:00,251.78,252.0,251.63,251.99,78833.0,220.6016,220.7944,220.4702,220.7856,78833.0
2018-07-24 13:50:00,251.99,251.99,251.83,251.83,15620.0,220.7856,220.7856,220.6455,220.6455,15620.0
2018-07-24 13:55:00,251.82,251.99,251.82,251.88,19719.0,220.6367,220.7856,220.6367,220.6893,19719.0
2018-07-24 14:00:00,251.82,251.85,251.63,251.66,19648.0,220.6367,220.663,220.4702,220.4965,19648.0
2018-07-24 14:05:00,251.64,251.64,251.36,251.43,70331.0,220.479,220.479,220.2337,220.295,70331.0
2018-07-24 14:10:00,251.45,251.47,251.38,251.38,12271.0,220.3125,220.33,220.2512,220.2512,12271.0
2018-07-24 14:15:00,251.38,251.59,251.36,251.54,24481.0,220.2512,220.4352,220.2337,220.3914,24481.0
2018-07-24 14:20:00,251.58,251.63,251.5,251.57,18065.0,220.4264,220.4702,220.3563,220.4176,18065.0
2018-07-24 14:25:00,251.57,251.65,251.53,251.6,14508.0,220.4176,220.4877,220.3826,220.4439,14508.0
2018-07-24 14:30:00,251.6,251.77,251.49,251.73,36777.0,220.4439,220.5929,220.3476,220.5578,36777.0
2018-07-24 14:35:00,251.71,251.73,251.47,251.52,19113.0,220.5403,220.5578,220.33,220.3738,19113.0
2018-07-24 14:40:00,251.54,251.79,251.54,251.66,27635.0,220.3914,220.6104,220.3914,220.4965,27635.0
2018-07-24 14:45:00,251.7,251.84,251.64,251.81,23869.0,220.5315,220.6542,220.479,220.6279,23869.0
2018-07-24 14:50:00,251.75,251.75,251.57,251.6,7604.0,220.5754,220.5754,220.4176,220.4439,7604.0
2018-07-24 14:55:00,251.61,251.82,251.61,251.78,21404.0,220.4527,220.6367,220.4527,220.6016,21404.0
2018-07-24 15:00:00,251.74,251.84,251.72,251.84,7734.0,220.5666,220.6542,220.5491,220.6542,7734.0
2018-07-24 15:05:00,251.79,251.91,251.78,251.87,12091.0,220.6104,220.7155,220.6016,220.6805,12091.0
2018-07-24 15:10:00,251.86,251.89,251.78,251.89,12356.0,220.6717,220.698,220.6016,220.698,12356.0
2018-07-24 15:15:00,251.89,251.97,251.81,251.95,13436.0,220.698,220.7681,220.6279,220.7506,13436.0
2018-07-24 15:20:00,251.94,251.94,251.8,251.82,7394.0,220.7418,220.7418,220.6192,220.6367,7394.0
2018-07-24 15:25:00,251.83,251.88,251.78,251.88,8480.0,220.6455,220.6893,220.6016,220.6893,8480.0
2018-07-24 15:30:00,251.84,252.04,251.83,251.93,32506.0,220.6542,220.8294,220.6455,220.7331,32506.0
2018-07-24 15:35:00,251.95,251.96,251.88,251.92,13564.0,220.7506,220.7594,220.6893,220.7243,13564.0
2018-07-24 15:40:00,251.93,251.97,251.8,251.84,31203.0,220.7331,220.7681,220.6192,220.6542,31203.0
2018-07-24 15:45:00,251.83,251.86,251.63,251.86,52060.0,220.6455,220.6717,220.4702,220.6717,52060.0
2018-07-24 15:50:00,251.88,252.1,251.87,252.06,104420.0,220.6893,220.882,220.6805,220.847,104420.0
2018-07-24 15:55:00,252.08,252.25,252.07,252.19,131512.0,220.8645,221.0134,220.8557,220.9609,131512.0
2018-07-25 09:30:00,251.57,251.82,251.49,251.53,92590.0,220.4176,220.6367,220.3476,220.3826,92590.0
2018-07-25 09:35:00,251.54,251.71,251.34,251.52,106587.0,220.3914,220.5403,220.2161,220.3738,106587.0
2018-07-25 09:40:00,251.56,251.75,251.46,251.62,49578.0,220.4089,220.5754,220.3213,220.4615,49578.0
2018-07-25 09:45:00,251.63,251.81,251.63,251.67,69562.0,220.4702,220.6279,220.4702,220.5053,69562.0
2018-07-25 09:50:00,251.68,251.84,251.65,251.7,50219.0,220.514,220.6542,220.4877,220.5315,50219.0
2018-07-25 09:55:00,251.69,251.77,251.62,251.67,23940.0,220.5228,220.5929,220.4615,220.5053,23940.0
2018-07-25 10:00:00,251.68,251.74,251.58,251.65,53263.0,220.514,220.5666,220.4264,220.4877,53263.0
2018-07-25 10:05:00,251.62,251.62,251.33,251.38,69825.0,220.4615,220.4615,220.2074,220.2512,69825.0
2018-07-25 10:10:00,251.37,251.37,251.21,251.29,69057.0,220.2424,220.2424,220.1022,220.1723,69057.0
2018-07-25 10:15:00,251.31,251.37,251.21,251.29,30941.0,220.1898,220.2424,220.1022,220.1723,30941.0
2018-07-25 10:20:00,251.3,251.37,251.27,251.3,34031.0,220.1811,220.2424,220.1548,220.1811,34031.0
2018-07-25 10:25:00,251.28,251.44,251.17,251.4,42602.0,220.1636,220.3037,220.0672,220.2687,42602.0
2018-07-25 10:30:00,251.43,251.67,251.36,251.64,39428.0,220.295,220.5053,220.2337,220.479,39428.0
2018-07-25 10:35:00,251.64,251.67,251.54,251.61,12332.0,220.479,220.5053,220.3914,220.4527,12332.0
2018-07-25 10:40:00,251.68,251.71,251.32,251.55,110987.0,220.514,220.5403,220.1986,220.4001,110987.0
2018-07-25 10:45:00,251.52,251.7,251.3,251.33,26781.0,220.3738,220.5315,220.1811,220.2074,26781.0
2018-07-25 10:50:00,251.34,251.45,251.32,251.37,14598.0,220.2161,220.3125,220.1986,220.2424,14598.0
2018-07-25 10:55:00,251.3,251.47,251.3,251.4,5676.0,220.1811,220.33,220.1811,220.2687,5676.0
2018-07-25 11:00:00,251.41,251.47,251.27,251.34,48695.0,220.2775,220.33,220.1548,220.2161,48695.0
2018-07-25 11:05:00,251.35,251.35,251.02,251.09,25558.0,220.2249,220.2249,219.9358,219.9971,25558.0
2018-07-25 11:10:00,251.1,251.11,250.93,251.04,38623.0,220.0058,220.0146,219.8569,219.9533,38623.0
2018-07-25 11:15:00,251.03,251.29,251.03,251.18,29039.0,219.9445,220.1723,219.9445,220.0759,29039.0
2018-07-25 11:20:00,251.22,251.44,251.21,251.41,28160.0,220.111,220.3037,220.1022,220.2775,28160.0
2018-07-25 11:25:00,251.44,251.54,251.38,251.44,35934.0,220.3037,220.3914,220.2512,220.3037,35934.0
2018-07-25 11:30:00,251.45,251.6,251.45,251.55,15913.0,220.3125,220.4439,220.3125,220.4001,15913.0
2018-07-25 11:35:00,251.57,251.61,251.46,251.46,40177.0,220.4176,220.4527,220.3213,220.3213,40177.0
2018-07-25 11:40:00,251.47,251.68,251.47,251.66,69295.0,220.33,220.514,220.33,220.4965,69295.0
2018-07-25 11:45:00,251.68,251.87,251.65,251.81,27402.0,220.514,220.6805,220.4877,220.6279,27402.0
2018-07-25 11:50:00,251.81,251.83,251.68,251.73,77233.0,220.6279,220.6455,220.514,220.5578,77233.0
2018-07-25 11:55:00,251.72,251.85,251.71,251.85,44516.0,220.5491,220.663,220.5403,220.663,44516.0
2018-07-25 12:00:00,251.86,251.92,251.7,251.7,18324.0,220.6717,220.7243,220.5315,220.5315,18324.0
2018-07-25 12:05:00,251.71,251.79,251.7,251.71,8147.0,220.5403,220.6104,220.5315,220.5403,8147.0
2018-07-25 12:10:00,251.74,251.86,251.74,251.83,14686.0,220.5666,220.6717,220.5666,220.6455,14686.0
2018-07-25 12:15:00,251.84,251.86,251.73,251.79,13080.0,220.6542,220.6717,220.5578,220.6104,13080.0
2018-07-25 12:20:00,251.8,251.84,251.78,251.84,17636.0,220.6192,220.6542,220.6016,220.6542,17636.0
2018-07-25 12:25:00,251.85,251.89,251.77,251.83,22779.0,220.663,220.698,220.5929,220.6455,22779.0
2018-07-25 12:30:00,251.8,251.8,251.7,251.72,14882.0,220.6192,220.6192,220.5315,220.5491,14882.0
2018-07-25 12:35:00,251.73,251.76,251.69,251.74,8921.0,220.5578,220.5841,220.5228,220.5666,8921.0
2018-07-25 12:40:00,251.75,251.83,251.72,251.77,52629.0,220.5754,220.6455,220.5491,220.5929,52629.0
2018-07-25 12:45:00,251.78,251.88,251.73,251.85,49427.0,220.6016,220.6893,220.5578,220.663,49427.0
2018-07-25 12:50:00,251.85,251.9,251.78,251.87,13042.0,220.663,220.7068,220.6016,220.6805,13042.0
2018-07-25 12:55:00,251.88,251.88,251.81,251.85,3532.0,220.6893,220.6893,220.6279,220.663,3532.0
2018-07-25 13:00:00,251.85,251.91,251.81,251.82,10992.0,220.663,220.7155,220.6279,220.6367,10992.0
2018-07-25 13:05:00,251.81,251.87,251.79,251.87,14241.0,220.6279,220.6805,220.6104,220.6805,14241.0
2018-07-25 13:10:00,251.86,251.87,251.73,251.74,15817.0,220.6717,220.6805,220.5578,220.5666,15817.0
2018-07-25 13:15:00,251.75,251.77,251.65,251.69,28975.0,220.5754,220.5929,220.4877,220.5228,28975.0
2018-07-25 13:20:00,251.68,251.74,251.65,251.68,8294.0,220.514,220.5666,220.4877,220.514,8294.0
2018-07-25 13:25:00,251.67,251.7,251.62,251.62,13748.0,220.5053,220.5315,220.4615,220.4615,13748.0
2018-07-25 13:30:00,251.64,251.74,251.62,251.73,7719.0,220.479,220.5666,220.4615,220.5578,7719.0
2018-07-25 13:35:00,251.74,251.84,251.69,251.83,111776.0,220.5666,220.6542,220.5228,220.6455,111776.0
2018-07-25 13:40:00,251.84,251.96,251.82,251.84,25299.0,220.6542,220.7594,220.6367,220.6542,25299.0
2018-07-25 13:45:00,251.85,252.02,251.85,252.01,20052.0,220.663,220.8119,220.663,220.8032,20052.0
2018-07-25 13:50:00,252.0,252.05,251.96,252.0,12284.0,220.7944,220.8382,220.7594,220.7944,12284.0
2018-07-25 13:55:00,252.0,252.1,251.95,251.99,10898.0,220.7944,220.882,220.7506,220.7856,10898.0
2018-07-25 14:00:00,252.0,252.23,251.95,252.14,73695.0,220.7944,220.9959,220.7506,220.9171,73695.0
2018-07-25 14:05:00,252.13,252.42,252.1,252.42,21722.0,220.9083,221.1624,220.882,221.1624,21722.0
2018-07-25 14:10:00,252.44,252.47,252.29,252.38,21342.0,221.1799,221.2062,221.0485,221.1273,21342.0
2018-07-25 14:15:00,252.4,252.44,252.26,252.26,33986.0,221.1449,221.1799,221.0222,221.0222,33986.0
2018-07-25 14:20:00,252.28,252.28,252.15,252.15,19136.0,221.0397,221.0397,220.9258,220.9258,19136.0
2018-07-25 14:25:00,252.17,252.24,252.17,252.22,11441.0,220.9433,221.0047,220.9433,220.9872,11441.0
2018-07-25 14:30:00,252.21,252.36,252.19,252.36,26487.0,220.9784,221.1098,220.9609,221.1098,26487.0
2018-07-25 14:35:00,252.34,252.5,252.34,252.44,38385.0,221.0923,221.2325,221.0923,221.1799,38385.0
2018-07-25 14:40:00,252.42,252.42,252.31,252.39,28241.0,221.1624,221.1624,221.066,221.1361,28241.0
2018-07-25 14:45:00,252.38,252.58,252.38,252.53,66731.0,221.1273,221.3026,221.1273,221.2588,66731.0
2018-07-25 14:50:00,252.52,252.52,252.34,252.45,23155.0,221.25,221.25,221.0923,221.1887,23155.0
2018-07-25 14:55:00,252.46,252.46,252.3,252.32,17835.0,221.1974,221.1974,221.0572,221.0748,17835.0
2018-07-25 15:00:00,252.32,252.39,252.28,252.36,15998.0,221.0748,221.1361,221.0397,221.1098,15998.0
2018-07-25 15:05:00,252.36,252.43,252.3,252.36,24909.0,221.1098,221.1712,221.0572,221.1098,24909.0
2018-07-25 15:10:00,252.39,252.41,252.28,252.3,11507.0,221.1361,221.1536,221.0397,221.0572,11507.0
2018-07-25 15:15:00,252.31,252.32,252.21,252.23,17002.0,221.066,221.0748,220.9784,220.9959,17002.0
2018-07-25 15:20:00,252.24,252.36,252.24,252.33,30753.0,221.0047,221.1098,221.0047,221.0835,30753.0
2018-07-25 15:25:00,252.35,252.42,252.29,252.4,38113.0,221.1011,221.1624,221.0485,221.1449,38113.0
2018-07-25 15:30:00,252.4,252.47,252.23,252.31,24470.0,221.1449,221.2062,220.9959,221.066,24470.0
2018-07-25 15:35:00,252.32,253.05,252.3,252.95,386591.0,221.0748,221.7144,221.0572,221.6268,386591.0
2018-07-25 15:40:00,252.97,253.63,252.97,253.57,356110.0,221.6443,222.2226,221.6443,222.17,356110.0
2018-07-25 15:45:00,253.58,253.9,253.37,253.9,264134.0,222.1787,222.4591,221.9947,222.4591,264134.0
2018-07-25 15:50:00,253.92,254.16,253.81,253.98,310845.0,222.4766,222.6869,222.3803,222.5292,310845.0
2018-07-25 15:55:00,254.0,254.06,253.68,253.92,239165.0,222.5467,222.5993,222.2664,222.4766,239165.0
2018-07-26 09:30:00,254.52,254.91,254.45,254.9,210817.0,223.0023,223.344,222.941,223.3353,210817.0
2018-07-26 09:35:00,254.9,255.23,254.81,255.22,107676.0,223.3353,223.6244,223.2564,223.6157,107676.0
2018-07-26 09:40:00,255.23,255.56,255.16,255.45,260220.0,223.6244,223.9136,223.5631,223.8172,260220.0
2018-07-26 09:45:00,255.44,255.55,255.37,255.4,87917.0,223.8084,223.9048,223.7471,223.7734,87917.0
2018-07-26 09:50:00,255.4,255.59,255.29,255.52,61758.0,223.7734,223.9398,223.677,223.8785,61758.0
2018-07-26 09:55:00,255.49,255.6,255.36,255.49,56787.0,223.8522,223.9486,223.7383,223.8522,56787.0
2018-07-26 10:00:00,255.5,255.57,255.4,255.45,67741.0,223.861,223.9223,223.7734,223.8172,67741.0
2018-07-26 10:05:00,255.43,255.45,255.23,255.36,84706.0,223.7997,223.8172,223.6244,223.7383,84706.0
2018-07-26 10:10:00,255.37,255.48,255.25,255.27,36816.0,223.7471,223.8435,223.6419,223.6595,36816.0
2018-07-26 10:15:00,255.28,255.39,255.19,255.37,24366.0,223.6682,223.7646,223.5894,223.7471,24366.0
2018-07-26 10:20:00,255.38,255.38,255.12,255.23,28952.0,223.7558,223.7558,223.528,223.6244,28952.0
2018-07-26 10:25:00,255.19,255.29,255.12,255.13,62394.0,223.5894,223.677,223.528,223.5368,62394.0
2018-07-26 10:30:00,255.12,255.31,255.08,255.27,48303.0,223.528,223.6945,223.493,223.6595,48303.0
2018-07-26 10:35:00,255.25,255.55,255.2,255.51,54904.0,223.6419,223.9048,223.5981,223.8697,54904.0
2018-07-26 10:40:00,255.51,255.55,255.36,255.42,28559.0,223.8697,223.9048,223.7383,223.7909,28559.0
2018-07-26 10:45:00,255.42,255.47,255.28,255.31,28404.0,223.7909,223.8347,223.6682,223.6945,28404.0
2018-07-26 10:50:00,255.34,255.56,255.33,255.49,39155.0,223.7208,223.9136,223.712,223.8522,39155.0
2018-07-26 10:55:00,255.48,255.5,255.34,255.43,29240.0,223.8435,223.861,223.7208,223.7997,29240.0
2018-07-26 11:00:00,255.43,255.47,255.33,255.37,16920.0,223.7997,223.8347,223.712,223.7471,16920.0
2018-07-26 11:05:00,255.38,255.68,255.38,255.55,73645.0,223.7558,224.0187,223.7558,223.9048,73645.0
2018-07-26 11:10:00,255.57,255.58,255.39,255.48,36750.0,223.9223,223.9311,223.7646,223.8435,36750.0
2018-07-26 11:15:00,255.5,255.51,255.37,255.42,17516.0,223.861,223.8697,223.7471,223.7909,17516.0
2018-07-26 11:20:00,255.43,255.51,255.34,255.34,25595.0,223.7997,223.8697,223.7208,223.7208,25595.0
2018-07-26 11:25:00,255.34,255.35,255.19,255.28,41651.0,223.7208,223.7296,223.5894,223.6682,41651.0
2018-07-26 11:30:00,255.28,255.34,255.22,255.24,38439.0,223.6682,223.7208,223.6157,223.6332,38439.0
2018-07-26 11:35:00,255.25,255.33,255.18,255.31,17151.0,223.6419,223.712,223.5806,223.6945,17151.0
2018-07-26 11:40:00,255.33,255.48,255.33,255.41,21171.0,223.712,223.8435,223.712,223.7821,21171.0
2018-07-26 11:45:00,255.42,255.42,255.33,255.41,14304.0,223.7909,223.7909,223.712,223.7821,14304.0
2018-07-26 11:50:00,255.39,255.41,255.31,255.36,7272.0,223.7646,223.7821,223.6945,223.7383,7272.0
2018-07-26 11:55:00,255.37,255.44,255.37,255.44,8350.0,223.7471,223.8084,223.7471,223.8084,8350.0
2018-07-26 12:00:00,255.45,255.65,255.43,255.54,36905.0,223.8172,223.9924,223.7997,223.896,36905.0
2018-07-26 12:05:00,255.55,255.55,255.29,255.29,15581.0,223.9048,223.9048,223.677,223.677,15581.0
2018-07-26 12:10:00,255.25,255.44,255.23,255.36,67476.0,223.6419,223.8084,223.6244,223.7383,67476.0
2018-07-26 12:15:00,255.35,255.45,255.25,255.26,16912.0,223.7296,223.8172,223.6419,223.6507,16912.0
2018-07-26 12:20:00,255.27,255.3,255.16,255.2,38798.0,223.6595,223.6858,223.5631,223.5981,38798.0
2018-07-26 12:25:00,255.17,255.21,255.11,255.16,24947.0,223.5719,223.6069,223.5193,223.5631,24947.0
2018-07-26 12:30:00,255.17,255.21,255.1,255.1,71443.0,223.5719,223.6069,223.5105,223.5105,71443.0
2018-07-26 12:35:00,255.1,255.21,255.09,255.2,18445.0,223.5105,223.6069,223.5018,223.5981,18445.0
2018-07-26 12:40:00,255.2,255.23,255.17,255.19,24312.0,223.5981,223.6244,223.5719,223.5894,24312.0
2018-07-26 12:45:00,255.21,255.24,255.1,255.14,21447.0,223.6069,223.6332,223.5105,223.5456,21447.0
2018-07-26 12:50:00,255.14,255.2,254.84,254.93,85298.0,223.5456,223.5981,223.2827,223.3616,85298.0
2018-07-26 12:55:00,254.94,255.0,254.91,254.95,13448.0,223.3703,223.4229,223.344,223.3791,13448.0
2018-07-26 13:00:00,254.91,255.03,254.85,255.03,44764.0,223.344,223.4492,223.2915,223.4492,44764.0
2018-07-26 13:05:00,255.01,255.01,254.88,254.97,15093.0,223.4317,223.4317,223.3178,223.3966,15093.0
2018-07-26 13:10:00,254.96,255.06,254.96,255.02,20183.0,223.3879,223.4755,223.3879,223.4404,20183.0
2018-07-26 13:15:00,255.01,255.26,254.97,255.18,27104.0,223.4317,223.6507,223.3966,223.5806,27104.0
2018-07-26 13:20:00,255.17,255.35,255.16,255.33,21402.0,223.5719,223.7296,223.5631,223.712,21402.0
2018-07-26 13:25:00,255.35,255.36,255.28,255.3,11556.0,223.7296,223.7383,223.6682,223.6858,11556.0
2018-07-26 13:30:00,255.29,255.29,255.16,255.24,33242.0,223.677,223.677,223.5631,223.6332,33242.0
2018-07-26 13:35:00,255.2,255.28,255.14,255.17,15927.0,223.5981,223.6682,223.5456,223.5719,15927.0
2018-07-26 13:40:00,255.16,255.24,255.11,255.2,26024.0,223.5631,223.6332,223.5193,223.5981,26024.0
2018-07-26 13:45:00,255.18,255.19,255.07,255.17,13598.0,223.5806,223.5894,223.4842,223.5719,13598.0
2018-07-26 13:50:00,255.17,255.23,255.12,255.12,12317.0,223.5719,223.6244,223.528,223.528,12317.0
2018-07-26 13:55:00,255.12,255.22,255.08,255.18,15000.0,223.528,223.6157,223.493,223.5806,15000.0
2018-07-26 14:00:00,255.19,255.19,255.07,255.15,25377.0,223.5894,223.5894,223.4842,223.5543,25377.0
2018-07-26 14:05:00,255.17,255.29,255.12,255.16,5694.0,223.5719,223.677,223.528,223.5631,5694.0
2018-07-26 14:10:00,255.22,255.34,255.22,255.29,10737.0,223.6157,223.7208,223.6157,223.677,10737.0
2018-07-26 14:15:00,255.31,255.33,255.26,255.27,4243.0,223.6945,223.712,223.6507,223.6595,4243.0
2018-07-26 14:20:00,255.28,255.32,255.23,255.32,30113.0,223.6682,223.7033,223.6244,223.7033,30113.0
2018-07-26 14:25:00,255.31,255.38,255.22,255.38,271729.0,223.6945,223.7558,223.6157,223.7558,271729.0
2018-07-26 14:30:00,255.35,255.46,255.3,255.41,36965.0,223.7296,223.8259,223.6858,223.7821,36965.0
2018-07-26 14:35:00,255.42,255.52,255.37,255.46,38055.0,223.7909,223.8785,223.7471,223.8259,38055.0
2018-07-26 14:40:00,255.48,255.53,255.4,255.4,25553.0,223.8435,223.8873,223.7734,223.7734,25553.0
2018-07-26 14:45:00,255.42,255.5,255.38,255.4,8034.0,223.7909,223.861,223.7558,223.7734,8034.0
2018-07-26 14:50:00,255.43,255.46,255.35,255.36,21194.0,223.7997,223.8259,223.7296,223.7383,21194.0
2018-07-26 14:55:00,255.36,255.4,255.28,255.28,23642.0,223.7383,223.7734,223.6682,223.6682,23642.0
2018-07-26 15:00:00,255.3,255.3,255.03,255.1,41906.0,223.6858,223.6858,223.4492,223.5105,41906.0
2018-07-26 15:05:00,255.11,255.19,255.06,255.18,44252.0,223.5193,223.5894,223.4755,223.5806,44252.0
2018-07-26 15:10:00,255.16,255.16,255.04,255.11,33904.0,223.5631,223.5631,223.458,223.5193,33904.0
2018-07-26 15:15:00,255.13,255.2,255.1,255.11,44695.0,223.5368,223.5981,223.5105,223.5193,44695.0
2018-07-26 15:20:00,255.11,255.17,254.99,255.08,107920.0,223.5193,223.5719,223.4141,223.493,107920.0
2018-07-26 15:25:00,255.08,255.17,255.05,255.13,47752.0,223.493,223.5719,223.4667,223.5368,47752.0
2018-07-26 15:30:00,255.14,255.38,255.14,255.36,71901.0,223.5456,223.7558,223.5456,223.7383,71901.0
2018-07-26 15:35:00,255.36,255.37,255.24,255.29,45065.0,223.7383,223.7471,223.6332,223.677,45065.0
2018-07-26 15:40:00,255.28,255.28,255.01,255.02,65985.0,223.6682,223.6682,223.4317,223.4404,65985.0
2018-07-26 15:45:00,255.01,255.15,254.96,255.03,60618.0,223.4317,223.5543,223.3879,223.4492,60618.0
2018-07-26 15:50:00,255.02,255.11,254.93,255.06,130414.0,223.4404,223.5193,223.3616,223.4755,130414.0
2018-07-26 15:55:00,255.07,255.26,255.02,255.1,203296.0,223.4842,223.6507,223.4404,223.5105,203296.0
2018-07-27 09:30:00,255.11,255.41,255.06,255.19,209738.0,223.5193,223.7821,223.4755,223.5894,209738.0
2018-07-27 09:35:00,255.23,255.45,255.22,255.39,99343.0,223.6244,223.8172,223.6157,223.7646,99343.0
2018-07-27 09:40:00,255.37,255.52,255.33,255.47,189457.0,223.7471,223.8785,223.712,223.8347,189457.0
2018-07-27 09:45:00,255.49,255.5,255.33,255.35,118613.0,223.8522,223.861,223.712,223.7296,118613.0
2018-07-27 09:50:00,255.34,255.51,255.25,255.45,98787.0,223.7208,223.8697,223.6419,223.8172,98787.0
2018-07-27 09:55:00,255.48,255.6,255.1,255.12,144966.0,223.8435,223.9486,223.5105,223.528,144966.0
2018-07-27 10:00:00,255.12,255.4,255.12,255.35,46472.0,223.528,223.7734,223.528,223.7296,46472.0
2018-07-27 10:05:00,255.35,255.44,255.31,255.35,16493.0,223.7296,223.8084,223.6945,223.7296,16493.0
2018-07-27 10:10:00,255.36,255.38,255.08,255.11,50965.0,223.7383,223.7558,223.493,223.5193,50965.0
2018-07-27 10:15:00,255.11,255.27,255.07,255.21,50863.0,223.5193,223.6595,223.4842,223.6069,50863.0
2018-07-27 10:20:00,255.24,255.37,255.23,255.3,22164.0,223.6332,223.7471,223.6244,223.6858,22164.0
2018-07-27 10:25:00,255.3,255.37,255.21,255.23,20595.0,223.6858,223.7471,223.6069,223.6244,20595.0
2018-07-27 10:30:00,255.21,255.39,255.17,255.39,21507.0,223.6069,223.7646,223.5719,223.7646,21507.0
2018-07-27 10:35:00,255.38,255.38,255.23,255.32,18738.0,223.7558,223.7558,223.6244,223.7033,18738.0
2018-07-27 10:40:00,255.31,255.35,255.11,255.26,41225.0,223.6945,223.7296,223.5193,223.6507,41225.0
2018-07-27 10:45:00,255.3,255.31,255.07,255.08,69254.0,223.6858,223.6945,223.4842,223.493,69254.0
2018-07-27 10:50:00,255.06,255.27,255.04,255.14,87910.0,223.4755,223.6595,223.458,223.5456,87910.0
2018-07-27 10:55:00,255.15,255.22,255.02,255.2,55351.0,223.5543,223.6157,223.4404,223.5981,55351.0
2018-07-27 11:00:00,255.22,255.26,255.12,255.21,22511.0,223.6157,223.6507,223.528,223.6069,22511.0
2018-07-27 11:05:00,255.16,255.17,255.02,255.13,19698.0,223.5631,223.5719,223.4404,223.5368,19698.0
2018-07-27 11:10:00,255.12,255.22,255.06,255.19,43849.0,223.528,223.6157,223.4755,223.5894,43849.0
2018-07-27 11:15:00,255.17,255.19,255.08,255.17,72493.0,223.5719,223.5894,223.493,223.5719,72493.0
2018-07-27 11:20:00,255.17,255.34,255.13,255.31,183892.0,223.5719,223.7208,223.5368,223.6945,183892.0
2018-07-27 11:25:00,255.3,255.44,255.28,255.41,258970.0,223.6858,223.8084,223.6682,223.7821,258970.0
2018-07-27 11:30:00,255.41,255.44,255.28,255.38,49842.0,223.7821,223.8084,223.6682,223.7558,49842.0
2018-07-27 11:35:00,255.36,255.39,255.27,255.38,47932.0,223.7383,223.7646,223.6595,223.7558,47932.0
2018-07-27 11:40:00,255.3,255.39,255.25,255.28,25439.0,223.6858,223.7646,223.6419,223.6682,25439.0
2018-07-27 11:45:00,255.28,255.3,255.26,255.29,13080.0,223.6682,223.6858,223.6507,223.677,13080.0
2018-07-27 11:50:00,255.31,255.38,255.18,255.26,24336.0,223.6945,223.7558,223.5806,223.6507,24336.0
2018-07-27 11:55:00,255.28,255.33,255.11,255.11,18615.0,223.6682,223.712,223.5193,223.5193,18615.0
2018-07-27 12:00:00,255.13,255.13,254.69,254.72,84767.0,223.5368,223.5368,223.1513,223.1776,84767.0
2018-07-27 12:05:00,254.74,254.82,254.66,254.76,50297.0,223.1951,223.2652,223.125,223.2126,50297.0
2018-07-27 12:10:00,254.76,254.9,254.76,254.87,17630.0,223.2126,223.3353,223.2126,223.309,17630.0
2018-07-27 12:15:00,254.85,254.92,254.82,254.88,17567.0,223.2915,223.3528,223.2652,223.3178,17567.0
2018-07-27 12:20:00,254.87,254.89,254.75,254.75,13566.0,223.309,223.3265,223.2039,223.2039,13566.0
2018-07-27 12:25:00,254.78,254.81,254.64,254.78,27169.0,223.2301,223.2564,223.1075,223.2301,27169.0
2018-07-27 12:30:00,254.75,254.75,254.52,254.58,104381.0,223.2039,223.2039,223.0023,223.0549,104381.0
2018-07-27 12:35:00,254.56,254.59,254.08,254.13,93420.0,223.0374,223.0637,222.6168,222.6606,93420.0
2018-07-27 12:40:00,254.08,254.29,254.06,254.22,103829.0,222.6168,222.8008,222.5993,222.7395,103829.0
2018-07-27 12:45:00,254.24,254.29,254.09,254.1,46458.0,222.757,222.8008,222.6256,222.6344,46458.0
2018-07-27 12:50:00,254.1,254.15,253.95,254.07,72210.0,222.6344,222.6782,222.5029,222.6081,72210.0
2018-07-27 12:55:00,254.07,254.14,253.77,253.84,92455.0,222.6081,222.6694,222.3452,222.4065,92455.0
2018-07-27 13:00:00,253.83,253.83,253.48,253.76,180116.0,222.3978,222.3978,222.0911,222.3365,180116.0
2018-07-27 13:05:00,253.76,254.03,253.74,253.8,103285.0,222.3365,222.573,222.3189,222.3715,103285.0
2018-07-27 13:10:00,253.79,253.88,253.65,253.83,44177.0,222.3627,222.4416,222.2401,222.3978,44177.0
2018-07-27 13:15:00,253.83,253.88,253.62,253.86,98737.0,222.3978,222.4416,222.2138,222.4241,98737.0
2018-07-27 13:20:00,253.88,253.92,253.7,253.75,66587.0,222.4416,222.4766,222.2839,222.3277,66587.0
2018-07-27 13:25:00,253.78,253.96,253.78,253.96,38898.0,222.354,222.5117,222.354,222.5117,38898.0
2018-07-27 13:30:00,253.94,253.94,253.78,253.86,12250.0,222.4942,222.4942,222.354,222.4241,12250.0
2018-07-27 13:35:00,253.9,254.03,253.78,254.01,42553.0,222.4591,222.573,222.354,222.5555,42553.0
2018-07-27 13:40:00,254.0,254.14,253.97,254.14,50710.0,222.5467,222.6694,222.5205,222.6694,50710.0
2018-07-27 13:45:00,254.16,254.25,254.13,254.18,119979.0,222.6869,222.7658,222.6606,222.7044,119979.0
2018-07-27 13:50:00,254.19,254.3,254.18,254.24,30209.0,222.7132,222.8096,222.7044,222.757,30209.0
2018-07-27 13:55:00,254.24,254.34,254.23,254.32,46506.0,222.757,222.8446,222.7483,222.8271,46506.0
2018-07-27 14:00:00,254.3,254.44,254.24,254.3,41579.0,222.8096,222.9322,222.757,222.8096,41579.0
2018-07-27 14:05:00,254.31,254.32,254.17,254.2,44015.0,222.8183,222.8271,222.6957,222.722,44015.0
2018-07-27 14:10:00,254.22,254.28,254.14,254.15,23267.0,222.7395,222.7921,222.6694,222.6782,23267.0
2018-07-27 14:15:00,254.12,254.18,253.91,253.96,58972.0,222.6519,222.7044,222.4679,222.5117,58972.0
2018-07-27 14:20:00,253.96,254.0,253.91,253.98,16721.0,222.5117,222.5467,222.4679,222.5292,16721.0
2018-07-27 14:25:00,253.95,253.97,253.85,253.94,27305.0,222.5029,222.5205,222.4153,222.4942,27305.0
2018-07-27 14:30:00,253.9,254.2,253.8,254.12,53261.0,222.4591,222.722,222.3715,222.6519,53261.0
2018-07-27 14:35:00,254.08,254.08,253.77,253.78,31414.0,222.6168,222.6168,222.3452,222.354,31414.0
2018-07-27 14:40:00,253.8,254.06,253.79,253.8,34623.0,222.3715,222.5993,222.3627,222.3715,34623.0
2018-07-27 14:45:00,253.8,253.97,253.77,253.81,29997.0,222.3715,222.5205,222.3452,222.3803,29997.0
2018-07-27 14:50:00,253.83,254.08,253.8,254.08,22639.0,222.3978,222.6168,222.3715,222.6168,22639.0
2018-07-27 14:55:00,254.08,254.09,253.88,253.92,50826.0,222.6168,222.6256,222.4416,222.4766,50826.0
2018-07-27 15:00:00,253.94,254.29,253.94,254.26,41034.0,222.4942,222.8008,222.4942,222.7745,41034.0
2018-07-27 15:05:00,254.25,254.35,254.24,254.24,46860.0,222.7658,222.8534,222.757,222.757,46860.0
2018-07-27 15:10:00,254.24,254.42,254.22,254.3,99675.0,222.757,222.9147,222.7395,222.8096,99675.0
2018-07-27 15:15:00,254.31,254.35,254.25,254.29,20248.0,222.8183,222.8534,222.7658,222.8008,20248.0
2018-07-27 15:20:00,254.29,254.33,254.2,254.32,33329.0,222.8008,222.8359,222.722,222.8271,33329.0
2018-07-27 15:25:00,254.3,254.32,254.06,254.06,37841.0,222.8096,222.8271,222.5993,222.5993,37841.0
2018-07-27 15:30:00,254.07,254.32,254.07,254.26,47021.0,222.6081,222.8271,222.6081,222.7745,47021.0
2018-07-27 15:35:00,254.26,254.26,254.11,254.17,48676.0,222.7745,222.7745,222.6431,222.6957,48676.0
2018-07-27 15:40:00,254.16,254.36,254.07,254.21,81987.0,222.6869,222.8622,222.6081,222.7307,81987.0
2018-07-27 15:45:00,254.22,254.32,254.14,254.25,146747.0,222.7395,222.8271,222.6694,222.7658,146747.0
2018-07-27 15:50:00,254.26,254.45,254.17,254.17,218920.0,222.7745,222.941,222.6957,222.6957,218920.0
2018-07-27 15:55:00,254.17,254.37,254.17,254.34,201323.0,222.6957,222.8709,222.6957,222.8446,201323.0
2018-07-30 09:30:00,254.53,254.74,254.23,254.23,78235.0,223.0111,223.1951,222.7483,222.7483,78235.0
2018-07-30 09:35:00,254.22,254.48,254.18,254.38,113417.0,222.7395,222.9673,222.7044,222.8797,113417.0
2018-07-30 09:40:00,254.38,254.53,254.36,254.42,107543.0,222.8797,223.0111,222.8622,222.9147,107543.0
2018-07-30 09:45:00,254.43,254.79,254.43,254.75,159582.0,222.9235,223.2389,222.9235,223.2039,159582.0
2018-07-30 09:50:00,254.74,254.75,254.46,254.54,135916.0,223.1951,223.2039,222.9498,223.0199,135916.0
2018-07-30 09:55:00,254.55,254.65,254.41,254.46,93726.0,223.0286,223.1162,222.906,222.9498,93726.0
2018-07-30 10:00:00,254.44,254.51,254.33,254.35,52635.0,222.9322,222.9936,222.8359,222.8534,52635.0
2018-07-30 10:05:00,254.34,254.41,254.15,254.26,105767.0,222.8446,222.906,222.6782,222.7745,105767.0
2018-07-30 10:10:00,254.27,254.31,254.1,254.1,35470.0,222.7833,222.8183,222.6344,222.6344,35470.0
2018-07-30 10:15:00,254.11,254.4,254.07,254.37,74626.0,222.6431,222.8972,222.6081,222.8709,74626.0
2018-07-30 10:20:00,254.4,254.46,254.21,254.27,26358.0,222.8972,222.9498,222.7307,222.7833,26358.0
2018-07-30 10:25:00,254.33,254.53,254.19,254.53,70470.0,222.8359,223.0111,222.7132,223.0111,70470.0
2018-07-30 10:30:00,254.54,254.54,254.24,254.25,43294.0,223.0199,223.0199,222.757,222.7658,43294.0
2018-07-30 10:35:00,254.24,254.24,254.06,254.19,89789.0,222.757,222.757,222.5993,222.7132,89789.0
2018-07-30 10:40:00,254.15,254.16,254.0,254.15,22245.0,222.6782,222.6869,222.5467,222.6782,22245.0
2018-07-30 10:45:00,254.14,254.19,254.1,254.11,9427.0,222.6694,222.7132,222.6344,222.6431,9427.0
2018-07-30 10:50:00,254.08,254.1,253.94,253.99,14520.0,222.6168,222.6344,222.4942,222.538,14520.0
2018-07-30 10:55:00,253.98,254.07,253.95,254.0,58275.0,222.5292,222.6081,222.5029,222.5467,58275.0
2018-07-30 11:00:00,253.99,254.12,253.83,254.03,53317.0,222.538,222.6519,222.3978,222.573,53317.0
2018-07-30 11:05:00,254.1,254.18,254.01,254.02,25801.0,222.6344,222.7044,222.5555,222.5643,25801.0
2018-07-30 11:10:00,254.01,254.03,253.87,253.95,21671.0,222.5555,222.573,222.4328,222.5029,21671.0
2018-07-30 11:15:00,254.0,254.05,253.79,253.93,33633.0,222.5467,222.5905,222.3627,222.4854,33633.0
2018-07-30 11:20:00,253.92,254.0,253.86,253.93,15855.0,222.4766,222.5467,222.4241,222.4854,15855.0
2018-07-30 11:25:00,253.96,253.97,253.83,253.89,15902.0,222.5117,222.5205,222.3978,222.4504,15902.0
2018-07-30 11:30:00,253.9,254.04,253.78,253.85,28051.0,222.4591,222.5818,222.354,222.4153,28051.0
2018-07-30 11:35:00,253.83,253.83,253.62,253.62,44585.0,222.3978,222.3978,222.2138,222.2138,44585.0
2018-07-30 11:40:00,253.65,253.78,253.65,253.69,22352.0,222.2401,222.354,222.2401,222.2751,22352.0
2018-07-30 11:45:00,253.7,253.71,253.55,253.61,34639.0,222.2839,222.2926,222.1525,222.205,34639.0
2018-07-30 11:50:00,253.58,253.71,253.58,253.69,12576.0,222.1787,222.2926,222.1787,222.2751,12576.0
2018-07-30 11:55:00,253.67,253.87,253.67,253.7,27342.0,222.2576,222.4328,222.2576,222.2839,27342.0
2018-07-30 12:00:00,253.68,253.69,253.49,253.49,47303.0,222.2664,222.2751,222.0999,222.0999,47303.0
2018-07-30 12:05:00,253.47,253.63,253.47,253.51,26102.0,222.0824,222.2226,222.0824,222.1174,26102.0
2018-07-30 12:10:00,253.48,253.53,253.3,253.34,36964.0,222.0911,222.1349,221.9334,221.9685,36964.0
2018-07-30 12:15:00,253.33,253.38,253.27,253.27,21651.0,221.9597,222.0035,221.9071,221.9071,21651.0
2018-07-30 12:20:00,253.32,253.35,253.15,253.27,58961.0,221.9509,221.9772,221.802,221.9071,58961.0
2018-07-30 12:25:00,253.29,253.36,253.23,253.25,19129.0,221.9247,221.986,221.8721,221.8896,19129.0
2018-07-30 12:30:00,253.26,253.34,253.19,253.19,19948.0,221.8984,221.9685,221.837,221.837,19948.0
2018-07-30 12:35:00,253.2,253.3,253.19,253.2,21460.0,221.8458,221.9334,221.837,221.8458,21460.0
2018-07-30 12:40:00,253.2,253.23,253.06,253.2,58697.0,221.8458,221.8721,221.7231,221.8458,58697.0
2018-07-30 12:45:00,253.19,253.21,252.95,253.01,29145.0,221.837,221.8546,221.6268,221.6793,29145.0
2018-07-30 12:50:00,252.98,253.14,252.98,253.1,41732.0,221.653,221.7932,221.653,221.7582,41732.0
2018-07-30 12:55:00,253.11,253.24,253.11,253.16,84520.0,221.7669,221.8808,221.7669,221.8108,84520.0
2018-07-30 13:00:00,253.17,253.17,252.93,252.93,25775.0,221.8195,221.8195,221.6092,221.6092,25775.0
2018-07-30 13:05:00,252.93,253.24,252.88,253.24,50988.0,221.6092,221.8808,221.5654,221.8808,50988.0
2018-07-30 13:10:00,253.22,253.3,253.22,253.28,30829.0,221.8633,221.9334,221.8633,221.9159,30829.0
2018-07-30 13:15:00,253.27,253.33,253.24,253.24,12474.0,221.9071,221.9597,221.8808,221.8808,12474.0
2018-07-30 13:20:00,253.26,253.49,253.26,253.4,76758.0,221.8984,222.0999,221.8984,222.021,76758.0
2018-07-30 13:25:00,253.4,253.5,253.34,253.48,25866.0,222.021,222.1087,221.9685,222.0911,25866.0
2018-07-30 13:30:00,253.45,253.58,253.41,253.54,35872.0,222.0648,222.1787,222.0298,222.1437,35872.0
2018-07-30 13:35:00,253.55,253.59,253.47,253.57,23987.0,222.1525,222.1875,222.0824,222.17,23987.0
2018-07-30 13:40:00,253.54,253.59,253.47,253.47,16710.0,222.1437,222.1875,222.0824,222.0824,16710.0
2018-07-30 13:45:00,253.48,253.55,253.47,253.54,14925.0,222.0911,222.1525,222.0824,222.1437,14925.0
2018-07-30 13:50:00,253.46,253.74,253.46,253.67,56236.0,222.0736,222.3189,222.0736,222.2576,56236.0
2018-07-30 13:55:00,253.66,253.71,253.59,253.69,30670.0,222.2488,222.2926,222.1875,222.2751,30670.0
2018-07-30 14:00:00,253.7,253.73,253.63,253.68,40503.0,222.2839,222.3102,222.2226,222.2664,40503.0
2018-07-30 14:05:00,253.69,253.73,253.59,253.61,23130.0,222.2751,222.3102,222.1875,222.205,23130.0
2018-07-30 14:10:00,253.63,253.64,253.54,253.64,22515.0,222.2226,222.2313,222.1437,222.2313,22515.0
2018-07-30 14:15:00,253.64,253.67,253.58,253.58,13845.0,222.2313,222.2576,222.1787,222.1787,13845.0
2018-07-30 14:20:00,253.58,253.58,253.46,253.46,36737.0,222.1787,222.1787,222.0736,222.0736,36737.0
2018-07-30 14:25:00,253.48,253.52,253.44,253.52,9128.0,222.0911,222.1262,222.0561,222.1262,9128.0
2018-07-30 14:30:00,253.51,253.57,253.41,253.47,11002.0,222.1174,222.17,222.0298,222.0824,11002.0
2018-07-30 14:35:00,253.47,253.77,253.33,253.39,57478.0,222.0824,222.3452,221.9597,222.0123,57478.0
2018-07-30 14:40:00,253.36,253.42,253.33,253.36,18334.0,221.986,222.0386,221.9597,221.986,18334.0
2018-07-30 14:45:00,253.33,253.44,253.31,253.39,68848.0,221.9597,222.0561,221.9422,222.0123,68848.0
2018-07-30 14:50:00,253.41,253.47,253.33,253.37,16919.0,222.0298,222.0824,221.9597,221.9947,16919.0
2018-07-30 14:55:00,253.4,253.48,253.21,253.34,56076.0,222.021,222.0911,221.8546,221.9685,56076.0
2018-07-30 15:00:00,253.34,253.42,253.23,253.35,22368.0,221.9685,222.0386,221.8721,221.9772,22368.0
2018-07-30 15:05:00,253.37,253.45,253.3,253.33,29470.0,221.9947,222.0648,221.9334,221.9597,29470.0
2018-07-30 15:10:00,253.35,253.36,253.1,253.22,41795.0,221.9772,221.986,221.7582,221.8633,41795.0
2018-07-30 15:15:00,253.24,253.24,253.03,253.04,36231.0,221.8808,221.8808,221.6969,221.7056,36231.0
2018-07-30 15:20:00,253.05,253.18,253.04,253.04,151817.0,221.7144,221.8283,221.7056,221.7056,151817.0
2018-07-30 15:25:00,253.05,253.14,252.97,252.99,36739.0,221.7144,221.7932,221.6443,221.6618,36739.0
2018-07-30 15:30:00,252.99,253.22,252.81,253.22,112177.0,221.6618,221.8633,221.5041,221.8633,112177.0
2018-07-30 15:35:00,253.21,253.21,252.96,253.01,56653.0,221.8546,221.8546,221.6355,221.6793,56653.0
2018-07-30 15:40:00,252.98,252.98,252.85,252.88,37685.0,221.653,221.653,221.5391,221.5654,37685.0
2018-07-30 15:45:00,252.87,252.88,252.75,252.77,128195.0,221.5567,221.5654,221.4515,221.469,128195.0
2018-07-30 15:50:00,252.75,253.01,252.73,252.82,143685.0,221.4515,221.6793,221.434,221.5129,143685.0
2018-07-30 15:55:00,252.82,252.94,252.67,252.88,245692.0,221.5129,221.618,221.3814,221.5654,245692.0
2018-07-31 09:30:00,253.69,254.05,253.66,253.94,106193.0,222.2751,222.5905,222.2488,222.4942,106193.0
2018-07-31 09:35:00,254.0,254.05,253.71,253.8,83323.0,222.5467,222.5905,222.2926,222.3715,83323.0
2018-07-31 09:40:00,253.81,253.97,253.74,253.79,47356.0,222.3803,222.5205,222.3189,222.3627,47356.0
2018-07-31 09:45:00,253.84,253.99,253.8,253.87,41970.0,222.4065,222.538,222.3715,222.4328,41970.0
2018-07-31 09:50:00,253.9,253.9,253.6,253.72,58425.0,222.4591,222.4591,222.1963,222.3014,58425.0
2018-07-31 09:55:00,253.72,253.82,253.63,253.74,102612.0,222.3014,222.389,222.2226,222.3189,102612.0
2018-07-31 10:00:00,253.76,254.11,253.73,254.08,242269.0,222.3365,222.6431,222.3102,222.6168,242269.0
2018-07-31 10:05:00,254.08,254.1,253.98,254.05,41019.0,222.6168,222.6344,222.5292,222.5905,41019.0
2018-07-31 10:10:00,254.08,254.23,254.07,254.12,40311.0,222.6168,222.7483,222.6081,222.6519,40311.0
2018-07-31 10:15:00,254.14,254.14,253.82,253.87,37042.0,222.6694,222.6694,222.389,222.4328,37042.0
2018-07-31 10:20:00,253.88,253.95,253.66,253.66,53918.0,222.4416,222.5029,222.2488,222.2488,53918.0
2018-07-31 10:25:00,253.66,253.8,253.63,253.78,41409.0,222.2488,222.3715,222.2226,222.354,41409.0
2018-07-31 10:30:00,253.8,253.98,253.79,253.97,30294.0,222.3715,222.5292,222.3627,222.5205,30294.0
2018-07-31 10:35:00,253.95,253.99,253.93,253.96,48512.0,222.5029,222.538,222.4854,222.5117,48512.0
2018-07-31 10:40:00,253.93,253.93,253.79,253.91,20232.0,222.4854,222.4854,222.3627,222.4679,20232.0
2018-07-31 10:45:00,253.92,253.98,253.8,253.89,53490.0,222.4766,222.5292,222.3715,222.4504,53490.0
2018-07-31 10:50:00,253.89,253.92,253.77,253.88,22505.0,222.4504,222.4766,222.3452,222.4416,22505.0
2018-07-31 10:55:00,253.86,253.97,253.85,253.89,41020.0,222.4241,222.5205,222.4153,222.4504,41020.0
2018-07-31 11:00:00,253.88,254.02,253.88,254.01,32246.0,222.4416,222.5643,222.4416,222.5555,32246.0
2018-07-31 11:05:00,254.02,254.08,253.97,254.07,22897.0,222.5643,222.6168,222.5205,222.6081,22897.0
2018-07-31 11:10:00,254.07,254.14,254.05,254.1,27853.0,222.6081,222.6694,222.5905,222.6344,27853.0
2018-07-31 11:15:00,254.11,254.13,253.96,254.0,14306.0,222.6431,222.6606,222.5117,222.5467,14306.0
2018-07-31 11:20:00,254.01,254.07,253.99,254.04,23664.0,222.5555,222.6081,222.538,222.5818,23664.0
2018-07-31 11:25:00,254.06,254.09,253.92,253.95,39679.0,222.5993,222.6256,222.4766,222.5029,39679.0
2018-07-31 11:30:00,253.97,254.05,253.97,254.0,29017.0,222.5205,222.5905,222.5205,222.5467,29017.0
2018-07-31 11:35:00,254.04,254.09,253.95,254.0,21111.0,222.5818,222.6256,222.5029,222.5467,21111.0
2018-07-31 11:40:00,254.0,254.03,253.92,254.03,27125.0,222.5467,222.573,222.4766,222.573,27125.0
2018-07-31 11:45:00,254.05,254.38,254.05,254.31,163313.0,222.5905,222.8797,222.5905,222.8183,163313.0
2018-07-31 11:50:00,254.3,254.37,254.28,254.3,54534.0,222.8096,222.8709,222.7921,222.8096,54534.0
2018-07-31 11:55:00,254.3,254.37,254.25,254.36,37226.0,222.8096,222.8709,222.7658,222.8622,37226.0
2018-07-31 12:00:00,254.38,254.42,254.32,254.39,21829.0,222.8797,222.9147,222.8271,222.8884,21829.0
2018-07-31 12:05:00,254.39,254.48,254.37,254.43,44775.0,222.8884,222.9673,222.8709,222.9235,44775.0
2018-07-31 12:10:00,254.45,254.59,254.44,254.53,69349.0,222.941,223.0637,222.9322,223.0111,69349.0
2018-07-31 12:15:00,254.56,254.59,254.51,254.59,15313.0,223.0374,223.0637,222.9936,223.0637,15313.0
2018-07-31 12:20:00,254.6,254.66,254.56,254.65,28553.0,223.0724,223.125,223.0374,223.1162,28553.0
2018-07-31 12:25:00,254.65,254.68,254.62,254.62,19746.0,223.1162,223.1425,223.09,223.09,19746.0
2018-07-31 12:30:00,254.62,254.62,254.46,254.52,32823.0,223.09,223.09,222.9498,223.0023,32823.0
2018-07-31 12:35:00,254.54,254.62,254.53,254.6,36345.0,223.0199,223.09,223.0111,223.0724,36345.0
2018-07-31 12:40:00,254.6,254.67,254.58,254.61,11158.0,223.0724,223.1338,223.0549,223.0812,11158.0
2018-07-31 12:45:00,254.6,254.63,254.51,254.63,50922.0,223.0724,223.0987,222.9936,223.0987,50922.0
2018-07-31 12:50:00,254.63,254.66,254.57,254.57,5087.0,223.0987,223.125,223.0462,223.0462,5087.0
2018-07-31 12:55:00,254.57,254.6,254.54,254.56,5674.0,223.0462,223.0724,223.0199,223.0374,5674.0
2018-07-31 13:00:00,254.56,254.64,254.53,254.62,14300.0,223.0374,223.1075,223.0111,223.09,14300.0
2018-07-31 13:05:00,254.6,254.64,254.55,254.64,25887.0,223.0724,223.1075,223.0286,223.1075,25887.0
2018-07-31 13:10:00,254.63,254.63,254.37,254.37,51540.0,223.0987,223.0987,222.8709,222.8709,51540.0
2018-07-31 13:15:00,254.38,254.51,254.37,254.47,23079.0,222.8797,222.9936,222.8709,222.9585,23079.0
2018-07-31 13:20:00,254.5,254.51,254.46,254.51,1970.0,222.9848,222.9936,222.9498,222.9936,1970.0
2018-07-31 13:25:00,254.51,254.56,254.49,254.52,4451.0,222.9936,223.0374,222.9761,223.0023,4451.0
2018-07-31 13:30:00,254.51,254.57,254.48,254.52,24626.0,222.9936,223.0462,222.9673,223.0023,24626.0
2018-07-31 13:35:00,254.52,254.59,254.47,254.56,11430.0,223.0023,223.0637,222.9585,223.0374,11430.0
2018-07-31 13:40:00,254.55,254.55,254.47,254.47,11108.0,223.0286,223.0286,222.9585,222.9585,11108.0
2018-07-31 13:45:00,254.48,254.52,254.39,254.49,16029.0,222.9673,223.0023,222.8884,222.9761,16029.0
2018-07-31 13:50:00,254.49,254.55,254.47,254.51,12832.0,222.9761,223.0286,222.9585,222.9936,12832.0
2018-07-31 13:55:00,254.52,254.57,254.4,254.52,15448.0,223.0023,223.0462,222.8972,223.0023,15448.0
2018-07-31 14:00:00,254.51,254.53,254.32,254.35,14294.0,222.9936,223.0111,222.8271,222.8534,14294.0
2018-07-31 14:05:00,254.31,254.38,254.28,254.32,24096.0,222.8183,222.8797,222.7921,222.8271,24096.0
2018-07-31 14:10:00,254.31,254.33,254.28,254.28,9564.0,222.8183,222.8359,222.7921,222.7921,9564.0
2018-07-31 14:15:00,254.26,254.35,254.25,254.33,6391.0,222.7745,222.8534,222.7658,222.8359,6391.0
2018-07-31 14:20:00,254.37,254.37,254.21,254.29,11544.0,222.8709,222.8709,222.7307,222.8008,11544.0
2018-07-31 14:25:00,254.28,254.34,254.21,254.29,15710.0,222.7921,222.8446,222.7307,222.8008,15710.0
2018-07-31 14:30:00,254.27,254.35,254.26,254.27,8197.0,222.7833,222.8534,222.7745,222.7833,8197.0
2018-07-31 14:35:00,254.28,254.45,254.26,254.31,33238.0,222.7921,222.941,222.7745,222.8183,33238.0
2018-07-31 14:40:00,254.29,254.4,254.23,254.39,31814.0,222.8008,222.8972,222.7483,222.8884,31814.0
2018-07-31 14:45:00,254.34,254.44,254.32,254.39,13765.0,222.8446,222.9322,222.8271,222.8884,13765.0
2018-07-31 14:50:00,254.4,254.48,254.36,254.39,41017.0,222.8972,222.9673,222.8622,222.8884,41017.0
2018-07-31 14:55:00,254.39,254.46,254.27,254.27,16175.0,222.8884,222.9498,222.7833,222.7833,16175.0
2018-07-31 15:00:00,254.25,254.26,254.11,254.16,66219.0,222.7658,222.7745,222.6431,222.6869,66219.0
2018-07-31 15:05:00,254.15,254.17,254.11,254.15,7429.0,222.6782,222.6957,222.6431,222.6782,7429.0
2018-07-31 15:10:00,254.13,254.21,254.11,254.17,15554.0,222.6606,222.7307,222.6431,222.6957,15554.0
2018-07-31 15:15:00,254.17,254.19,253.99,254.1,31775.0,222.6957,222.7132,222.538,222.6344,31775.0
2018-07-31 15:20:00,254.06,254.18,254.05,254.18,45682.0,222.5993,222.7044,222.5905,222.7044,45682.0
2018-07-31 15:25:00,254.15,254.18,254.11,254.15,23572.0,222.6782,222.7044,222.6431,222.6782,23572.0
2018-07-31 15:30:00,254.15,254.17,254.06,254.09,45911.0,222.6782,222.6957,222.5993,222.6256,45911.0
2018-07-31 15:35:00,254.09,254.18,253.98,254.09,114511.0,222.6256,222.7044,222.5292,222.6256,114511.0
2018-07-31 15:40:00,254.1,254.11,253.96,254.08,61426.0,222.6344,222.6431,222.5117,222.6168,61426.0
2018-07-31 15:45:00,254.08,254.17,253.66,253.77,199662.0,222.6168,222.6957,222.2488,222.3452,199662.0
2018-07-31 15:50:00,253.78,253.88,253.67,253.86,80656.0,222.354,222.4416,222.2576,222.4241,80656.0
2018-07-31 15:55:00,253.86,254.13,253.86,253.96,209662.0,222.4241,222.6606,222.4241,222.5117,209662.0
2018-08-01 09:30:00,253.9,254.16,253.9,254.16,61141.0,222.4591,222.6869,222.4591,222.6869,61141.0
2018-08-01 09:35:00,254.16,254.16,253.92,254.05,34447.0,222.6869,222.6869,222.4766,222.5905,34447.0
2018-08-01 09:40:00,254.05,254.24,254.0,254.05,74225.0,222.5905,222.757,222.5467,222.5905,74225.0
2018-08-01 09:45:00,254.05,254.07,253.91,254.07,12966.0,222.5905,222.6081,222.4679,222.6081,12966.0
2018-08-01 09:50:00,254.0,254.1,253.92,253.99,24185.0,222.5467,222.6344,222.4766,222.538,24185.0
2018-08-01 09:55:00,253.98,254.17,253.97,254.16,20304.0,222.5292,222.6957,222.5205,222.6869,20304.0
2018-08-01 10:00:00,254.12,254.18,253.96,254.13,30877.0,222.6519,222.7044,222.5117,222.6606,30877.0
2018-08-01 10:05:00,254.12,254.17,254.04,254.14,22674.0,222.6519,222.6957,222.5818,222.6694,22674.0
2018-08-01 10:10:00,254.18,254.34,254.14,254.32,45127.0,222.7044,222.8446,222.6694,222.8271,45127.0
2018-08-01 10:15:00,254.33,254.33,254.23,254.33,11394.0,222.8359,222.8359,222.7483,222.8359,11394.0
2018-08-01 10:20:00,254.35,254.46,254.32,254.39,10497.0,222.8534,222.9498,222.8271,222.8884,10497.0
2018-08-01 10:25:00,254.4,254.47,254.36,254.43,11270.0,222.8972,222.9585,222.8622,222.9235,11270.0
2018-08-01 10:30:00,254.4,254.54,254.4,254.47,181958.0,222.8972,223.0199,222.8972,222.9585,181958.0
2018-08-01 10:35:00,254.47,254.56,254.4,254.55,19734.0,222.9585,223.0374,222.8972,223.0286,19734.0
2018-08-01 10:40:00,254.57,254.63,254.46,254.59,11798.0,223.0462,223.0987,222.9498,223.0637,11798.0
2018-08-01 10:45:00,254.61,254.64,254.53,254.53,20343.0,223.0812,223.1075,223.0111,223.0111,20343.0
2018-08-01 10:50:00,254.54,254.58,254.46,254.51,21295.0,223.0199,223.0549,222.9498,222.9936,21295.0
2018-08-01 10:55:00,254.5,254.5,254.37,254.39,10750.0,222.9848,222.9848,222.8709,222.8884,10750.0
2018-08-01 11:00:00,254.42,254.43,254.32,254.33,48865.0,222.9147,222.9235,222.8271,222.8359,48865.0
2018-08-01 11:05:00,254.32,254.33,254.22,254.22,86770.0,222.8271,222.8359,222.7395,222.7395,86770.0
2018-08-01 11:10:00,254.21,254.23,254.07,254.13,115418.0,222.7307,222.7483,222.6081,222.6606,115418.0
2018-08-01 11:15:00,254.11,254.17,254.05,254.08,18888.0,222.6431,222.6957,222.5905,222.6168,18888.0
2018-08-01 11:20:00,254.07,254.1,253.93,253.99,17203.0,222.6081,222.6344,222.4854,222.538,17203.0
2018-08-01 11:25:00,253.99,254.03,253.96,254.01,14752.0,222.538,222.573,222.5117,222.5555,14752.0
2018-08-01 11:30:00,253.99,253.99,253.65,253.71,35953.0,222.538,222.538,222.2401,222.2926,35953.0
2018-08-01 11:35:00,253.69,253.79,253.65,253.75,40229.0,222.2751,222.3627,222.2401,222.3277,40229.0
2018-08-01 11:40:00,253.74,253.74,253.66,253.66,11347.0,222.3189,222.3189,222.2488,222.2488,11347.0
2018-08-01 11:45:00,253.67,253.74,253.64,253.65,13668.0,222.2576,222.3189,222.2313,222.2401,13668.0
2018-08-01 11:50:00,253.6,253.66,253.47,253.65,34899.0,222.1963,222.2488,222.0824,222.2401,34899.0
2018-08-01 11:55:00,253.66,253.66,253.52,253.57,24248.0,222.2488,222.2488,222.1262,222.17,24248.0
2018-08-01 12:00:00,253.55,253.55,253.25,253.33,81014.0,222.1525,222.1525,221.8896,221.9597,81014.0
2018-08-01 12:05:00,253.32,253.4,253.23,253.38,16524.0,221.9509,222.021,221.8721,222.0035,16524.0
2018-08-01 12:10:00,253.38,253.45,253.38,253.41,12783.0,222.0035,222.0648,222.0035,222.0298,12783.0
2018-08-01 12:15:00,253.42,253.45,253.34,253.35,6944.0,222.0386,222.0648,221.9685,221.9772,6944.0
2018-08-01 12:20:00,253.36,253.36,253.1,253.11,38971.0,221.986,221.986,221.7582,221.7669,38971.0
2018-08-01 12:25:00,253.11,253.16,253.0,253.13,36247.0,221.7669,221.8108,221.6706,221.7845,36247.0
2018-08-01 12:30:00,253.09,253.17,253.03,253.14,34566.0,221.7494,221.8195,221.6969,221.7932,34566.0
2018-08-01 12:35:00,253.12,253.17,253.09,253.12,12320.0,221.7757,221.8195,221.7494,221.7757,12320.0
2018-08-01 12:40:00,253.1,253.23,253.01,253.23,22434.0,221.7582,221.8721,221.6793,221.8721,22434.0
2018-08-01 12:45:00,253.2,253.24,253.17,253.22,6696.0,221.8458,221.8808,221.8195,221.8633,6696.0
2018-08-01 12:50:00,253.21,253.36,253.21,253.35,67178.0,221.8546,221.986,221.8546,221.9772,67178.0
2018-08-01 12:55:00,253.37,253.37,253.25,253.27,21988.0,221.9947,221.9947,221.8896,221.9071,21988.0
2018-08-01 13:00:00,253.26,253.33,253.26,253.3,6436.0,221.8984,221.9597,221.8984,221.9334,6436.0
2018-08-01 13:05:00,253.31,253.34,253.28,253.29,17061.0,221.9422,221.9685,221.9159,221.9247,17061.0
2018-08-01 13:10:00,253.31,253.4,253.29,253.37,59212.0,221.9422,222.021,221.9247,221.9947,59212.0
2018-08-01 13:15:00,253.36,253.42,253.35,253.36,3100.0,221.986,222.0386,221.9772,221.986,3100.0
2018-08-01 13:20:00,253.35,253.39,253.28,253.34,15141.0,221.9772,222.0123,221.9159,221.9685,15141.0
2018-08-01 13:25:00,253.36,253.36,253.11,253.12,9357.0,221.986,221.986,221.7669,221.7757,9357.0
2018-08-01 13:30:00,253.11,253.17,253.08,253.09,21234.0,221.7669,221.8195,221.7407,221.7494,21234.0
2018-08-01 13:35:00,253.1,253.17,253.09,253.12,34051.0,221.7582,221.8195,221.7494,221.7757,34051.0
2018-08-01 13:40:00,253.12,253.13,253.0,253.12,35293.0,221.7757,221.7845,221.6706,221.7757,35293.0
2018-08-01 13:45:00,253.15,253.15,253.02,253.04,33604.0,221.802,221.802,221.6881,221.7056,33604.0
2018-08-01 13:50:00,253.03,253.07,252.96,253.04,33105.0,221.6969,221.7319,221.6355,221.7056,33105.0
2018-08-01 13:55:00,253.01,253.13,252.77,253.0,131394.0,221.6793,221.7845,221.469,221.6706,131394.0
2018-08-01 14:00:00,252.93,253.28,252.8,252.85,65420.0,221.6092,221.9159,221.4953,221.5391,65420.0
2018-08-01 14:05:00,252.91,252.95,252.63,252.76,48980.0,221.5917,221.6268,221.3464,221.4603,48980.0
2018-08-01 14:10:00,252.72,252.94,252.56,252.9,71883.0,221.4252,221.618,221.2851,221.583,71883.0
2018-08-01 14:15:00,252.97,253.24,252.97,253.13,47644.0,221.6443,221.8808,221.6443,221.7845,47644.0
2018-08-01 14:20:00,253.05,253.2,253.05,253.15,11100.0,221.7144,221.8458,221.7144,221.802,11100.0
2018-08-01 14:25:00,253.17,253.22,253.12,253.18,19002.0,221.8195,221.8633,221.7757,221.8283,19002.0
2018-08-01 14:30:00,253.16,253.24,253.12,253.12,85350.0,221.8108,221.8808,221.7757,221.7757,85350.0
2018-08-01 14:35:00,253.11,253.11,253.0,253.01,30414.0,221.7669,221.7669,221.6706,221.6793,30414.0
2018-08-01 14:40:00,253.02,253.08,252.87,252.9,27372.0,221.6881,221.7407,221.5567,221.583,27372.0
2018-08-01 14:45:00,252.92,253.03,252.9,253.01,17195.0,221.6005,221.6969,221.583,221.6793,17195.0
2018-08-01 14:50:00,253.07,253.17,253.07,253.16,3533.0,221.7319,221.8195,221.7319,221.8108,3533.0
2018-08-01 14:55:00,253.2,253.46,253.18,253.45,19352.0,221.8458,222.0736,221.8283,222.0648,19352.0
2018-08-01 15:00:00,253.45,253.48,253.3,253.31,35423.0,222.0648,222.0911,221.9334,221.9422,35423.0
2018-08-01 15:05:00,253.34,253.35,253.29,253.31,3837.0,221.9685,221.9772,221.9247,221.9422,3837.0
2018-08-01 15:10:00,253.36,253.38,253.32,253.34,12796.0,221.986,222.0035,221.9509,221.9685,12796.0
2018-08-01 15:15:00,253.34,253.34,253.17,253.26,33612.0,221.9685,221.9685,221.8195,221.8984,33612.0
2018-08-01 15:20:00,253.33,253.34,253.24,253.28,37762.0,221.9597,221.9685,221.8808,221.9159,37762.0
2018-08-01 15:25:00,253.26,253.3,253.23,253.29,31857.0,221.8984,221.9334,221.8721,221.9247,31857.0
2018-08-01 15:30:00,253.28,253.47,253.25,253.39,46219.0,221.9159,222.0824,221.8896,222.0123,46219.0
2018-08-01 15:35:00,253.4,253.41,253.27,253.34,49232.0,222.021,222.0298,221.9071,221.9685,49232.0
2018-08-01 15:40:00,253.33,253.5,253.32,253.49,36214.0,221.9597,222.1087,221.9509,222.0999,36214.0
2018-08-01 15:45:00,253.49,253.52,253.38,253.38,47472.0,222.0999,222.1262,222.0035,222.0035,47472.0
2018-08-01 15:50:00,253.39,253.48,253.34,253.37,95322.0,222.0123,222.0911,221.9685,221.9947,95322.0
2018-08-01 15:55:00,253.37,253.37,253.03,253.12,159185.0,221.9947,221.9947,221.6969,221.7757,159185.0
2018-08-02 09:30:00,251.45,251.51,251.26,251.36,196625.0,220.3125,220.3651,220.146,220.2337,196625.0
2018-08-02 09:35:00,251.32,251.32,251.03,251.2,94457.0,220.1986,220.1986,219.9445,220.0935,94457.0
2018-08-02 09:40:00,251.21,251.6,251.2,251.42,125021.0,220.1022,220.4439,220.0935,220.2862,125021.0
2018-08-02 09:45:00,251.42,251.53,251.3,251.49,54150.0,220.2862,220.3826,220.1811,220.3476,54150.0
2018-08-02 09:50:00,251.49,251.91,251.49,251.8,55865.0,220.3476,220.7155,220.3476,220.6192,55865.0
2018-08-02 09:55:00,251.78,251.88,251.7,251.88,26423.0,220.6016,220.6893,220.5315,220.6893,26423.0
2018-08-02 10:00:00,251.88,252.0,251.76,251.93,37820.0,220.6893,220.7944,220.5841,220.7331,37820.0
2018-08-02 10:05:00,251.91,252.29,251.91,252.11,65535.0,220.7155,221.0485,220.7155,220.8908,65535.0
2018-08-02 10:10:00,252.12,252.19,251.99,252.01,19752.0,220.8995,220.9609,220.7856,220.8032,19752.0
2018-08-02 10:15:00,252.0,252.23,251.97,252.14,35044.0,220.7944,220.9959,220.7681,220.9171,35044.0
2018-08-02 10:20:00,252.15,252.32,252.09,252.21,28089.0,220.9258,221.0748,220.8733,220.9784,28089.0
2018-08-02 10:25:00,252.2,252.28,252.03,252.06,44695.0,220.9696,221.0397,220.8207,220.847,44695.0
2018-08-02 10:30:00,252.1,252.1,251.86,251.98,29808.0,220.882,220.882,220.6717,220.7769,29808.0
2018-08-02 10:35:00,251.95,252.32,251.95,252.29,34397.0,220.7506,221.0748,220.7506,221.0485,34397.0
2018-08-02 10:40:00,252.28,252.29,251.96,251.97,66882.0,221.0397,221.0485,220.7594,220.7681,66882.0
2018-08-02 10:45:00,251.95,251.95,251.64,251.71,74560.0,220.7506,220.7506,220.479,220.5403,74560.0
2018-08-02 10:50:00,251.73,251.78,251.43,251.43,31218.0,220.5578,220.6016,220.295,220.295,31218.0
2018-08-02 10:55:00,251.44,251.55,251.38,251.52,25570.0,220.3037,220.4001,220.2512,220.3738,25570.0
2018-08-02 11:00:00,251.57,251.73,251.56,251.66,45528.0,220.4176,220.5578,220.4089,220.4965,45528.0
2018-08-02 11:05:00,251.66,251.68,251.57,251.6,23906.0,220.4965,220.514,220.4176,220.4439,23906.0
2018-08-02 11:10:00,251.61,251.83,251.46,251.81,29628.0,220.4527,220.6455,220.3213,220.6279,29628.0
2018-08-02 11:15:00,251.84,251.88,251.75,251.81,22053.0,220.6542,220.6893,220.5754,220.6279,22053.0
2018-08-02 11:20:00,251.83,251.99,251.83,251.96,6890.0,220.6455,220.7856,220.6455,220.7594,6890.0
2018-08-02 11:25:00,251.96,252.08,251.87,251.97,42121.0,220.7594,220.8645,220.6805,220.7681,42121.0
2018-08-02 11:30:00,251.94,252.09,251.94,252.09,41095.0,220.7418,220.8733,220.7418,220.8733,41095.0
2018-08-02 11:35:00,252.08,252.26,252.08,252.17,70412.0,220.8645,221.0222,220.8645,220.9433,70412.0
2018-08-02 11:40:00,252.2,252.22,252.06,252.14,38200.0,220.9696,220.9872,220.847,220.9171,38200.0
2018-08-02 11:45:00,252.09,252.39,252.09,252.19,53869.0,220.8733,221.1361,220.8733,220.9609,53869.0
2018-08-02 11:50:00,252.17,252.19,252.02,252.06,28799.0,220.9433,220.9609,220.8119,220.847,28799.0
2018-08-02 11:55:00,252.06,252.3,252.02,252.23,21452.0,220.847,221.0572,220.8119,220.9959,21452.0
2018-08-02 12:00:00,252.26,252.26,252.09,252.22,17244.0,221.0222,221.0222,220.8733,220.9872,17244.0
2018-08-02 12:05:00,252.24,252.54,252.24,252.49,157442.0,221.0047,221.2675,221.0047,221.2237,157442.0
2018-08-02 12:10:00,252.49,252.5,252.42,252.44,35294.0,221.2237,221.2325,221.1624,221.1799,35294.0
2018-08-02 12:15:00,252.46,252.47,252.38,252.44,9508.0,221.1974,221.2062,221.1273,221.1799,9508.0
2018-08-02 12:20:00,252.48,252.7,252.43,252.66,54548.0,221.215,221.4077,221.1712,221.3727,54548.0
2018-08-02 12:25:00,252.66,252.81,252.59,252.75,51079.0,221.3727,221.5041,221.3113,221.4515,51079.0
2018-08-02 12:30:00,252.73,252.79,252.6,252.71,33472.0,221.434,221.4866,221.3201,221.4165,33472.0
2018-08-02 12:35:00,252.78,252.78,252.66,252.74,28970.0,221.4778,221.4778,221.3727,221.4428,28970.0
2018-08-02 12:40:00,252.74,252.93,252.74,252.82,40969.0,221.4428,221.6092,221.4428,221.5129,40969.0
2018-08-02 12:45:00,252.89,252.92,252.8,252.9,30959.0,221.5742,221.6005,221.4953,221.583,30959.0
2018-08-02 12:50:00,252.87,252.97,252.78,252.83,32622.0,221.5567,221.6443,221.4778,221.5216,32622.0
2018-08-02 12:55:00,252.85,252.91,252.75,252.78,8062.0,221.5391,221.5917,221.4515,221.4778,8062.0
2018-08-02 13:00:00,252.83,252.87,252.82,252.83,4360.0,221.5216,221.5567,221.5129,221.5216,4360.0
2018-08-02 13:05:00,252.83,252.89,252.73,252.84,13126.0,221.5216,221.5742,221.434,221.5304,13126.0
2018-08-02 13:10:00,252.84,252.86,252.7,252.7,21937.0,221.5304,221.5479,221.4077,221.4077,21937.0
2018-08-02 13:15:00,252.71,252.91,252.7,252.89,41743.0,221.4165,221.5917,221.4077,221.5742,41743.0
2018-08-02 13:20:00,252.89,252.96,252.84,252.86,37226.0,221.5742,221.6355,221.5304,221.5479,37226.0
2018-08-02 13:25:00,252.87,252.97,252.86,252.88,12213.0,221.5567,221.6443,221.5479,221.5654,12213.0
2018-08-02 13:30:00,252.9,253.11,252.88,253.1,28949.0,221.583,221.7669,221.5654,221.7582,28949.0
2018-08-02 13:35:00,253.15,253.2,253.0,253.02,313728.0,221.802,221.8458,221.6706,221.6881,313728.0
2018-08-02 13:40:00,253.03,253.11,253.01,253.03,33258.0,221.6969,221.7669,221.6793,221.6969,33258.0
2018-08-02 13:45:00,253.05,253.18,253.05,253.17,25610.0,221.7144,221.8283,221.7144,221.8195,25610.0
2018-08-02 13:50:00,253.16,253.26,253.15,253.18,15916.0,221.8108,221.8984,221.802,221.8283,15916.0
2018-08-02 13:55:00,253.18,253.32,253.17,253.29,14571.0,221.8283,221.9509,221.8195,221.9247,14571.0
2018-08-02 14:00:00,253.28,253.38,253.18,253.36,39034.0,221.9159,222.0035,221.8283,221.986,39034.0
2018-08-02 14:05:00,253.35,253.39,253.29,253.39,13979.0,221.9772,222.0123,221.9247,222.0123,13979.0
2018-08-02 14:10:00,253.38,253.4,253.32,253.33,16756.0,222.0035,222.021,221.9509,221.9597,16756.0
2018-08-02 14:15:00,253.36,253.41,253.15,253.17,48549.0,221.986,222.0298,221.802,221.8195,48549.0
2018-08-02 14:20:00,253.16,253.21,253.08,253.11,38660.0,221.8108,221.8546,221.7407,221.7669,38660.0
2018-08-02 14:25:00,253.1,253.12,253.05,253.05,30242.0,221.7582,221.7757,221.7144,221.7144,30242.0
2018-08-02 14:30:00,253.07,253.15,253.03,253.05,34121.0,221.7319,221.802,221.6969,221.7144,34121.0
2018-08-02 14:35:00,253.07,253.16,253.07,253.12,18654.0,221.7319,221.8108,221.7319,221.7757,18654.0
2018-08-02 14:40:00,253.14,253.15,253.0,253.01,15232.0,221.7932,221.802,221.6706,221.6793,15232.0
2018-08-02 14:45:00,253.02,253.05,252.9,252.98,39178.0,221.6881,221.7144,221.583,221.653,39178.0
2018-08-02 14:50:00,252.98,253.04,252.96,253.02,41676.0,221.653,221.7056,221.6355,221.6881,41676.0
2018-08-02 14:55:00,252.99,253.05,252.95,253.04,27602.0,221.6618,221.7144,221.6268,221.7056,27602.0
2018-08-02 15:00:00,253.03,253.12,252.93,253.12,49239.0,221.6969,221.7757,221.6092,221.7757,49239.0
2018-08-02 15:05:00,253.11,253.15,252.93,253.03,79882.0,221.7669,221.802,221.6092,221.6969,79882.0
2018-08-02 15:10:00,252.98,252.98,252.83,252.97,54434.0,221.653,221.653,221.5216,221.6443,54434.0
2018-08-02 15:15:00,252.98,253.16,252.97,253.16,57133.0,221.653,221.8108,221.6443,221.8108,57133.0
2018-08-02 15:20:00,253.16,253.16,253.03,253.09,38752.0,221.8108,221.8108,221.6969,221.7494,38752.0
2018-08-02 15:25:00,253.08,253.12,253.03,253.1,55091.0,221.7407,221.7757,221.6969,221.7582,55091.0
2018-08-02 15:30:00,253.08,253.13,253.04,253.12,51352.0,221.7407,221.7845,221.7056,221.7757,51352.0
2018-08-02 15:35:00,253.11,253.17,253.06,253.14,65015.0,221.7669,221.8195,221.7231,221.7932,65015.0
2018-08-02 15:40:00,253.15,253.2,253.14,253.18,46958.0,221.802,221.8458,221.7932,221.8283,46958.0
2018-08-02 15:45:00,253.16,253.32,253.16,253.29,73693.0,221.8108,221.9509,221.8108,221.9247,73693.0
2018-08-02 15:50:00,253.28,253.29,253.1,253.18,65519.0,221.9159,221.9247,221.7582,221.8283,65519.0
2018-08-02 15:55:00,253.18,253.19,253.0,253.1,223730.0,221.8283,221.837,221.6706,221.7582,223730.0
2018-08-03 09:30:00,253.04,253.42,253.04,253.33,100257.0,221.7056,222.0386,221.7056,221.9597,100257.0
2018-08-03 09:35:00,253.33,253.41,253.2,253.37,46665.0,221.9597,222.0298,221.8458,221.9947,46665.0
2018-08-03 09:40:00,253.38,253.49,253.35,253.45,25646.0,222.0035,222.0999,221.9772,222.0648,25646.0
2018-08-03 09:45:00,253.38,253.52,253.33,253.49,41104.0,222.0035,222.1262,221.9597,222.0999,41104.0
2018-08-03 09:50:00,253.43,253.56,253.34,253.47,63639.0,222.0473,222.1612,221.9685,222.0824,63639.0
2018-08-03 09:55:00,253.46,253.51,253.33,253.45,38615.0,222.0736,222.1174,221.9597,222.0648,38615.0
2018-08-03 10:00:00,253.45,253.68,253.38,253.67,19580.0,222.0648,222.2664,222.0035,222.2576,19580.0
2018-08-03 10:05:00,253.65,253.7,253.51,253.56,20303.0,222.2401,222.2839,222.1174,222.1612,20303.0
2018-08-03 10:10:00,253.57,253.57,253.27,253.29,31519.0,222.17,222.17,221.9071,221.9247,31519.0
2018-08-03 10:15:00,253.3,253.56,253.3,253.54,29994.0,221.9334,222.1612,221.9334,222.1437,29994.0
2018-08-03 10:20:00,253.55,253.62,253.51,253.53,13524.0,222.1525,222.2138,222.1174,222.1349,13524.0
2018-08-03 10:25:00,253.56,253.9,253.54,253.82,44317.0,222.1612,222.4591,222.1437,222.389,44317.0
2018-08-03 10:30:00,253.81,253.88,253.77,253.85,30004.0,222.3803,222.4416,222.3452,222.4153,30004.0
2018-08-03 10:35:00,253.86,253.86,253.8,253.8,22361.0,222.4241,222.4241,222.3715,222.3715,22361.0
2018-08-03 10:40:00,253.85,253.99,253.81,253.85,23417.0,222.4153,222.538,222.3803,222.4153,23417.0
2018-08-03 10:45:00,253.85,253.85,253.7,253.77,17146.0,222.4153,222.4153,222.2839,222.3452,17146.0
2018-08-03 10:50:00,253.8,253.81,253.57,253.59,48483.0,222.3715,222.3803,222.17,222.1875,48483.0
2018-08-03 10:55:00,253.63,253.65,253.54,253.59,19675.0,222.2226,222.2401,222.1437,222.1875,19675.0
2018-08-03 11:00:00,253.64,253.66,253.55,253.6,22268.0,222.2313,222.2488,222.1525,222.1963,22268.0
2018-08-03 11:05:00,253.59,253.72,253.59,253.66,12275.0,222.1875,222.3014,222.1875,222.2488,12275.0
2018-08-03 11:10:00,253.7,253.78,253.66,253.76,6373.0,222.2839,222.354,222.2488,222.3365,6373.0
2018-08-03 11:15:00,253.74,253.77,253.45,253.55,65889.0,222.3189,222.3452,222.0648,222.1525,65889.0
2018-08-03 11:20:00,253.55,253.76,253.55,253.73,16467.0,222.1525,222.3365,222.1525,222.3102,16467.0
2018-08-03 11:25:00,253.74,253.77,253.71,253.76,6379.0,222.3189,222.3452,222.2926,222.3365,6379.0
2018-08-03 11:30:00,253.76,253.81,253.66,253.81,35573.0,222.3365,222.3803,222.2488,222.3803,35573.0
2018-08-03 11:35:00,253.84,253.88,253.73,253.78,7671.0,222.4065,222.4416,222.3102,222.354,7671.0
2018-08-03 11:40:00,253.71,253.86,253.71,253.86,1575.0,222.2926,222.4241,222.2926,222.4241,1575.0
2018-08-03 11:45:00,253.89,253.91,253.82,253.84,20067.0,222.4504,222.4679,222.389,222.4065,20067.0
2018-08-03 11:50:00,253.85,253.93,253.81,253.87,3328.0,222.4153,222.4854,222.3803,222.4328,3328.0
2018-08-03 11:55:00,253.78,253.78,253.55,253.55,23362.0,222.354,222.354,222.1525,222.1525,23362.0
2018-08-03 12:00:00,253.57,253.72,253.56,253.72,12100.0,222.17,222.3014,222.1612,222.3014,12100.0
2018-08-03 12:05:00,253.72,253.78,253.69,253.76,17336.0,222.3014,222.354,222.2751,222.3365,17336.0
2018-08-03 12:10:00,253.74,253.8,253.71,253.79,18590.0,222.3189,222.3715,222.2926,222.3627,18590.0
2018-08-03 12:15:00,253.82,254.0,253.82,253.89,69336.0,222.389,222.5467,222.389,222.4504,69336.0
2018-08-03 12:20:00,253.91,253.96,253.88,253.92,19363.0,222.4679,222.5117,222.4416,222.4766,19363.0
2018-08-03 12:25:00,253.93,253.95,253.87,253.93,13268.0,222.4854,222.5029,222.4328,222.4854,13268.0
2018-08-03 12:30:00,253.95,253.99,253.9,253.91,11380.0,222.5029,222.538,222.4591,222.4679,11380.0
2018-08-03 12:35:00,253.92,254.03,253.92,253.99,9573.0,222.4766,222.573,222.4766,222.538,9573.0
2018-08-03 12:40:00,254.0,254.08,253.96,254.04,10398.0,222.5467,222.6168,222.5117,222.5818,10398.0
2018-08-03 12:45:00,254.03,254.04,253.97,253.98,8966.0,222.573,222.5818,222.5205,222.5292,8966.0
2018-08-03 12:50:00,254.0,254.0,253.97,253.98,4095.0,222.5467,222.5467,222.5205,222.5292,4095.0
2018-08-03 12:55:00,253.97,254.03,253.96,254.0,26530.0,222.5205,222.573,222.5117,222.5467,26530.0
2018-08-03 13:00:00,254.02,254.1,254.01,254.1,21014.0,222.5643,222.6344,222.5555,222.6344,21014.0
2018-08-03 13:05:00,254.12,254.13,254.06,254.07,10336.0,222.6519,222.6606,222.5993,222.6081,10336.0
2018-08-03 13:10:00,254.07,254.09,254.03,254.07,30401.0,222.6081,222.6256,222.573,222.6081,30401.0
2018-08-03 13:15:00,254.08,254.12,254.04,254.07,25245.0,222.6168,222.6519,222.5818,222.6081,25245.0
2018-08-03 13:20:00,254.08,254.15,254.06,254.14,32718.0,222.6168,222.6782,222.5993,222.6694,32718.0
2018-08-03 13:25:00,254.12,254.13,254.06,254.1,8796.0,222.6519,222.6606,222.5993,222.6344,8796.0
2018-08-03 13:30:00,254.11,254.13,253.96,254.01,38112.0,222.6431,222.6606,222.5117,222.5555,38112.0
2018-08-03 13:35:00,254.01,254.06,253.98,254.04,27261.0,222.5555,222.5993,222.5292,222.5818,27261.0
2018-08-03 13:40:00,254.05,254.13,254.02,254.04,17019.0,222.5905,222.6606,222.5643,222.5818,17019.0
2018-08-03 13:45:00,254.03,254.11,254.01,254.05,24247.0,222.573,222.6431,222.5555,222.5905,24247.0
2018-08-03 13:50:00,254.05,254.12,254.03,254.1,28219.0,222.5905,222.6519,222.573,222.6344,28219.0
2018-08-03 13:55:00,254.1,254.13,254.07,254.09,17758.0,222.6344,222.6606,222.6081,222.6256,17758.0
2018-08-03 14:00:00,254.09,254.12,254.04,254.06,39047.0,222.6256,222.6519,222.5818,222.5993,39047.0
2018-08-03 14:05:00,254.06,254.06,254.0,254.05,25522.0,222.5993,222.5993,222.5467,222.5905,25522.0
2018-08-03 14:10:00,254.04,254.05,253.98,253.99,35716.0,222.5818,222.5905,222.5292,222.538,35716.0
2018-08-03 14:15:00,253.99,254.04,253.94,253.98,21630.0,222.538,222.5818,222.4942,222.5292,21630.0
2018-08-03 14:20:00,253.96,253.99,253.95,253.97,5326.0,222.5117,222.538,222.5029,222.5205,5326.0
2018-08-03 14:25:00,253.95,254.02,253.95,254.0,18377.0,222.5029,222.5643,222.5029,222.5467,18377.0
2018-08-03 14:30:00,254.01,254.07,254.0,254.04,15016.0,222.5555,222.6081,222.5467,222.5818,15016.0
2018-08-03 14:35:00,254.03,254.03,253.97,253.99,13564.0,222.573,222.573,222.5205,222.538,13564.0
2018-08-03 14:40:00,253.99,254.02,253.97,253.99,10565.0,222.538,222.5643,222.5205,222.538,10565.0
2018-08-03 14:45:00,253.99,254.02,253.96,253.96,21701.0,222.538,222.5643,222.5117,222.5117,21701.0
2018-08-03 14:50:00,253.98,254.04,253.96,254.0,17695.0,222.5292,222.5818,222.5117,222.5467,17695.0
2018-08-03 14:55:00,254.02,254.05,254.0,254.04,14889.0,222.5643,222.5905,222.5467,222.5818,14889.0
2018-08-03 15:00:00,254.05,254.08,254.02,254.08,12003.0,222.5905,222.6168,222.5643,222.6168,12003.0
2018-08-03 15:05:00,254.1,254.11,254.05,254.05,22301.0,222.6344,222.6431,222.5905,222.5905,22301.0
2018-08-03 15:10:00,254.07,254.28,254.07,254.28,65451.0,222.6081,222.7921,222.6081,222.7921,65451.0
2018-08-03 15:15:00,254.29,254.41,254.28,254.4,36147.0,222.8008,222.906,222.7921,222.8972,36147.0
2018-08-03 15:20:00,254.39,254.5,254.38,254.47,38736.0,222.8884,222.9848,222.8797,222.9585,38736.0
2018-08-03 15:25:00,254.48,254.48,254.27,254.27,45935.0,222.9673,222.9673,222.7833,222.7833,45935.0
2018-08-03 15:30:00,254.28,254.28,254.19,254.23,25626.0,222.7921,222.7921,222.7132,222.7483,25626.0
2018-08-03 15:35:00,254.23,254.27,254.18,254.22,34704.0,222.7483,222.7833,222.7044,222.7395,34704.0
2018-08-03 15:40:00,254.22,254.34,254.2,254.32,48844.0,222.7395,222.8446,222.722,222.8271,48844.0
2018-08-03 15:45:00,254.32,254.33,254.22,254.27,49005.0,222.8271,222.8359,222.7395,222.7833,49005.0
2018-08-03 15:50:00,254.27,254.36,254.24,254.29,85733.0,222.7833,222.8622,222.757,222.8008,85733.0
2018-08-03 15:55:00,254.3,254.41,254.21,254.38,143615.0,222.8096,222.906,222.7307,222.8797,143615.0
2018-08-06 09:30:00,254.22,254.22,253.7,253.77,76348.0,222.7395,222.7395,222.2839,222.3452,76348.0
2018-08-06 09:35:00,253.75,253.81,253.63,253.78,50983.0,222.3277,222.3803,222.2226,222.354,50983.0
2018-08-06 09:40:00,253.79,253.84,253.67,253.78,24564.0,222.3627,222.4065,222.2576,222.354,24564.0
2018-08-06 09:45:00,253.8,253.9,253.7,253.78,28994.0,222.3715,222.4591,222.2839,222.354,28994.0
2018-08-06 09:50:00,253.82,253.92,253.78,253.89,38885.0,222.389,222.4766,222.354,222.4504,38885.0
2018-08-06 09:55:00,253.89,253.91,253.82,253.84,25632.0,222.4504,222.4679,222.389,222.4065,25632.0
2018-08-06 10:00:00,253.87,253.91,253.7,253.7,24015.0,222.4328,222.4679,222.2839,222.2839,24015.0
2018-08-06 10:05:00,253.72,253.99,253.69,253.99,19446.0,222.3014,222.538,222.2751,222.538,19446.0
2018-08-06 10:10:00,253.99,254.05,253.93,254.01,71769.0,222.538,222.5905,222.4854,222.5555,71769.0
2018-08-06 10:15:00,254.0,254.04,253.91,254.02,34802.0,222.5467,222.5818,222.4679,222.5643,34802.0
2018-08-06 10:20:00,254.01,254.02,253.75,253.78,25656.0,222.5555,222.5643,222.3277,222.354,25656.0
2018-08-06 10:25:00,253.8,253.8,253.64,253.73,13886.0,222.3715,222.3715,222.2313,222.3102,13886.0
2018-08-06 10:30:00,253.69,253.86,253.69,253.86,7548.0,222.2751,222.4241,222.2751,222.4241,7548.0
2018-08-06 10:35:00,253.87,253.98,253.82,253.93,12228.0,222.4328,222.5292,222.389,222.4854,12228.0
2018-08-06 10:40:00,253.95,254.02,253.88,254.02,6649.0,222.5029,222.5643,222.4416,222.5643,6649.0
2018-08-06 10:45:00,254.03,254.22,254.03,254.15,23439.0,222.573,222.7395,222.573,222.6782,23439.0
2018-08-06 10:50:00,254.15,254.21,254.08,254.21,26986.0,222.6782,222.7307,222.6168,222.7307,26986.0
2018-08-06 10:55:00,254.21,254.25,254.15,254.22,16400.0,222.7307,222.7658,222.6782,222.7395,16400.0
2018-08-06 11:00:00,254.24,254.33,254.2,254.25,21637.0,222.757,222.8359,222.722,222.7658,21637.0
2018-08-06 11:05:00,254.25,254.29,254.2,254.24,7267.0,222.7658,222.8008,222.722,222.757,7267.0
2018-08-06 11:10:00,254.25,254.37,254.25,254.28,9077.0,222.7658,222.8709,222.7658,222.7921,9077.0
2018-08-06 11:15:00,254.28,254.28,254.18,254.21,16014.0,222.7921,222.7921,222.7044,222.7307,16014.0
2018-08-06 11:20:00,254.23,254.38,254.2,254.38,16507.0,222.7483,222.8797,222.722,222.8797,16507.0
2018-08-06 11:25:00,254.38,254.4,254.34,254.37,27796.0,222.8797,222.8972,222.8446,222.8709,27796.0
2018-08-06 11:30:00,254.38,254.41,254.34,254.38,19038.0,222.8797,222.906,222.8446,222.8797,19038.0
2018-08-06 11:35:00,254.38,254.43,254.36,254.4,13106.0,222.8797,222.9235,222.8622,222.8972,13106.0
2018-08-06 11:40:00,254.41,254.49,254.41,254.46,28333.0,222.906,222.9761,222.906,222.9498,28333.0
2018-08-06 11:45:00,254.47,254.55,254.44,254.54,8620.0,222.9585,223.0286,222.9322,223.0199,8620.0
2018-08-06 11:50:00,254.54,254.6,254.54,254.59,11346.0,223.0199,223.0724,223.0199,223.0637,11346.0
2018-08-06 11:55:00,254.59,254.69,254.59,254.67,7806.0,223.0637,223.1513,223.0637,223.1338,7806.0
2018-08-06 12:00:00,254.69,254.78,254.69,254.75,24962.0,223.1513,223.2301,223.1513,223.2039,24962.0
2018-08-06 12:05:00,254.74,254.81,254.74,254.79,6764.0,223.1951,223.2564,223.1951,223.2389,6764.0
2018-08-06 12:10:00,254.81,255.12,254.81,255.03,85802.0,223.2564,223.528,223.2564,223.4492,85802.0
2018-08-06 12:15:00,255.05,255.1,255.0,255.05,38875.0,223.4667,223.5105,223.4229,223.4667,38875.0
2018-08-06 12:20:00,255.07,255.2,255.07,255.2,32350.0,223.4842,223.5981,223.4842,223.5981,32350.0
2018-08-06 12:25:00,255.2,255.24,255.11,255.13,51307.0,223.5981,223.6332,223.5193,223.5368,51307.0
2018-08-06 12:30:00,255.14,255.15,255.09,255.15,15011.0,223.5456,223.5543,223.5018,223.5543,15011.0
2018-08-06 12:35:00,255.16,255.19,255.12,255.12,23329.0,223.5631,223.5894,223.528,223.528,23329.0
2018-08-06 12:40:00,255.11,255.16,255.08,255.16,30497.0,223.5193,223.5631,223.493,223.5631,30497.0
2018-08-06 12:45:00,255.15,255.16,255.11,255.12,11433.0,223.5543,223.5631,223.5193,223.528,11433.0
2018-08-06 12:50:00,255.11,255.12,255.03,255.05,10328.0,223.5193,223.528,223.4492,223.4667,10328.0
2018-08-06 12:55:00,255.05,255.09,255.02,255.07,25206.0,223.4667,223.5018,223.4404,223.4842,25206.0
2018-08-06 13:00:00,255.09,255.17,255.06,255.14,20989.0,223.5018,223.5719,223.4755,223.5456,20989.0
2018-08-06 13:05:00,255.15,255.21,255.13,255.17,25542.0,223.5543,223.6069,223.5368,223.5719,25542.0
2018-08-06 13:10:00,255.19,255.19,255.1,255.1,6714.0,223.5894,223.5894,223.5105,223.5105,6714.0
2018-08-06 13:15:00,255.1,255.17,255.0,255.05,71730.0,223.5105,223.5719,223.4229,223.4667,71730.0
2018-08-06 13:20:00,255.06,255.06,254.9,254.91,37149.0,223.4755,223.4755,223.3353,223.344,37149.0
2018-08-06 13:25:00,254.9,254.92,254.82,254.86,14518.0,223.3353,223.3528,223.2652,223.3002,14518.0
2018-08-06 13:30:00,254.84,254.87,254.65,254.74,61385.0,223.2827,223.309,223.1162,223.1951,61385.0
2018-08-06 13:35:00,254.72,254.76,254.67,254.75,14407.0,223.1776,223.2126,223.1338,223.2039,14407.0
2018-08-06 13:40:00,254.74,254.74,254.66,254.66,30806.0,223.1951,223.1951,223.125,223.125,30806.0
2018-08-06 13:45:00,254.66,254.68,254.57,254.67,34931.0,223.125,223.1425,223.0462,223.1338,34931.0
2018-08-06 13:50:00,254.66,254.66,254.54,254.57,9050.0,223.125,223.125,223.0199,223.0462,9050.0
2018-08-06 13:55:00,254.56,254.56,254.46,254.52,33927.0,223.0374,223.0374,222.9498,223.0023,33927.0
2018-08-06 14:00:00,254.51,254.59,254.42,254.53,47133.0,222.9936,223.0637,222.9147,223.0111,47133.0
2018-08-06 14:05:00,254.54,254.68,254.54,254.65,13412.0,223.0199,223.1425,223.0199,223.1162,13412.0
2018-08-06 14:10:00,254.65,254.76,254.65,254.75,7344.0,223.1162,223.2126,223.1162,223.2039,7344.0
2018-08-06 14:15:00,254.71,254.85,254.69,254.82,16052.0,223.1688,223.2915,223.1513,223.2652,16052.0
2018-08-06 14:20:00,254.83,254.86,254.81,254.82,5676.0,223.274,223.3002,223.2564,223.2652,5676.0
2018-08-06 14:25:00,254.82,254.91,254.82,254.89,13480.0,223.2652,223.344,223.2652,223.3265,13480.0
2018-08-06 14:30:00,254.88,254.94,254.88,254.91,21642.0,223.3178,223.3703,223.3178,223.344,21642.0
2018-08-06 14:35:00,254.92,254.94,254.87,254.94,8519.0,223.3528,223.3703,223.309,223.3703,8519.0
2018-08-06 14:40:00,254.94,255.04,254.91,255.04,26361.0,223.3703,223.458,223.344,223.458,26361.0
2018-08-06 14:45:00,255.02,255.03,255.0,255.01,13010.0,223.4404,223.4492,223.4229,223.4317,13010.0
2018-08-06 14:50:00,255.02,255.02,254.92,254.94,19215.0,223.4404,223.4404,223.3528,223.3703,19215.0
2018-08-06 14:55:00,254.94,254.95,254.88,254.88,22031.0,223.3703,223.3791,223.3178,223.3178,22031.0
2018-08-06 15:00:00,254.88,254.88,254.76,254.8,35886.0,223.3178,223.3178,223.2126,223.2477,35886.0
2018-08-06 15:05:00,254.79,254.85,254.72,254.74,82057.0,223.2389,223.2915,223.1776,223.1951,82057.0
2018-08-06 15:10:00,254.74,254.77,254.68,254.75,20180.0,223.1951,223.2214,223.1425,223.2039,20180.0
2018-08-06 15:15:00,254.76,254.8,254.71,254.79,15336.0,223.2126,223.2477,223.1688,223.2389,15336.0
2018-08-06 15:20:00,254.79,254.81,254.7,254.72,17687.0,223.2389,223.2564,223.1601,223.1776,17687.0
2018-08-06 15:25:00,254.72,254.79,254.71,254.77,10661.0,223.1776,223.2389,223.1688,223.2214,10661.0
2018-08-06 15:30:00,254.77,254.84,254.72,254.82,42396.0,223.2214,223.2827,223.1776,223.2652,42396.0
2018-08-06 15:35:00,254.82,254.82,254.73,254.73,34787.0,223.2652,223.2652,223.1863,223.1863,34787.0
2018-08-06 15:40:00,254.74,254.84,254.71,254.78,29808.0,223.1951,223.2827,223.1688,223.2301,29808.0
2018-08-06 15:45:00,254.78,254.86,254.7,254.79,27865.0,223.2301,223.3002,223.1601,223.2389,27865.0
2018-08-06 15:50:00,254.8,254.87,254.69,254.7,49414.0,223.2477,223.309,223.1513,223.1601,49414.0
2018-08-06 15:55:00,254.7,254.84,254.7,254.84,113969.0,223.1601,223.2827,223.1601,223.2827,113969.0
2018-08-07 09:30:00,255.96,255.98,255.65,255.79,194879.0,224.264,224.2815,223.9924,224.1151,194879.0
2018-08-07 09:35:00,255.79,256.01,255.75,255.91,56403.0,224.1151,224.3078,224.08,224.2202,56403.0
2018-08-07 09:40:00,255.94,256.0,255.89,255.94,60734.0,224.2465,224.2991,224.2027,224.2465,60734.0
2018-08-07 09:45:00,255.94,256.01,255.84,255.84,58582.0,224.2465,224.3078,224.1589,224.1589,58582.0
2018-08-07 09:50:00,255.84,256.12,255.83,256.11,42860.0,224.1589,224.4042,224.1501,224.3955,42860.0
2018-08-07 09:55:00,256.13,256.31,256.13,256.31,63876.0,224.413,224.5707,224.413,224.5707,63876.0
2018-08-07 10:00:00,256.34,256.41,256.28,256.41,46191.0,224.597,224.6583,224.5444,224.6583,46191.0
2018-08-07 10:05:00,256.41,256.48,256.36,256.4,24272.0,224.6583,224.7196,224.6145,224.6495,24272.0
2018-08-07 10:10:00,256.43,256.48,256.35,256.37,21572.0,224.6758,224.7196,224.6057,224.6233,21572.0
2018-08-07 10:15:00,256.4,256.41,256.25,256.34,60333.0,224.6495,224.6583,224.5181,224.597,60333.0
2018-08-07 10:20:00,256.34,256.45,256.34,256.43,33024.0,224.597,224.6933,224.597,224.6758,33024.0
2018-08-07 10:25:00,256.44,256.46,256.36,256.45,9394.0,224.6846,224.7021,224.6145,224.6933,9394.0
2018-08-07 10:30:00,256.46,256.67,256.46,256.5,48941.0,224.7021,224.8861,224.7021,224.7372,48941.0
2018-08-07 10:35:00,256.49,256.76,256.48,256.69,47151.0,224.7284,224.965,224.7196,224.9036,47151.0
2018-08-07 10:40:00,256.7,256.7,256.51,256.62,41063.0,224.9124,224.9124,224.7459,224.8423,41063.0
2018-08-07 10:45:00,256.62,256.63,256.48,256.54,25274.0,224.8423,224.8511,224.7196,224.7722,25274.0
2018-08-07 10:50:00,256.52,256.64,256.5,256.64,27938.0,224.7547,224.8598,224.7372,224.8598,27938.0
2018-08-07 10:55:00,256.61,256.68,256.46,256.47,22910.0,224.8335,224.8949,224.7021,224.7109,22910.0
2018-08-07 11:00:00,256.5,256.64,256.39,256.58,20610.0,224.7372,224.8598,224.6408,224.8072,20610.0
2018-08-07 11:05:00,256.56,256.62,256.5,256.61,9574.0,224.7897,224.8423,224.7372,224.8335,9574.0
2018-08-07 11:10:00,256.6,256.63,256.52,256.59,24940.0,224.8248,224.8511,224.7547,224.816,24940.0
2018-08-07 11:15:00,256.58,256.58,256.45,256.47,11603.0,224.8072,224.8072,224.6933,224.7109,11603.0
2018-08-07 11:20:00,256.48,256.51,256.35,256.44,27553.0,224.7196,224.7459,224.6057,224.6846,27553.0
2018-08-07 11:25:00,256.44,256.44,256.34,256.38,20100.0,224.6846,224.6846,224.597,224.632,20100.0
2018-08-07 11:30:00,256.38,256.42,256.3,256.3,30791.0,224.632,224.6671,224.5619,224.5619,30791.0
2018-08-07 11:35:00,256.32,256.44,256.31,256.41,25607.0,224.5794,224.6846,224.5707,224.6583,25607.0
2018-08-07 11:40:00,256.42,256.43,256.35,256.41,13914.0,224.6671,224.6758,224.6057,224.6583,13914.0
2018-08-07 11:45:00,256.38,256.42,256.33,256.37,14182.0,224.632,224.6671,224.5882,224.6233,14182.0
2018-08-07 11:50:00,256.37,256.43,256.34,256.41,8414.0,224.6233,224.6758,224.597,224.6583,8414.0
2018-08-07 11:55:00,256.39,256.5,256.37,256.48,13600.0,224.6408,224.7372,224.6233,224.7196,13600.0
2018-08-07 12:00:00,256.47,256.56,256.44,256.46,27577.0,224.7109,224.7897,224.6846,224.7021,27577.0
2018-08-07 12:05:00,256.47,256.47,256.41,256.45,18419.0,224.7109,224.7109,224.6583,224.6933,18419.0
2018-08-07 12:10:00,256.47,256.58,256.46,256.54,18614.0,224.7109,224.8072,224.7021,224.7722,18614.0
2018-08-07 12:15:00,256.55,256.56,256.49,256.55,13582.0,224.781,224.7897,224.7284,224.781,13582.0
2018-08-07 12:20:00,256.53,256.6,256.53,256.6,13739.0,224.7634,224.8248,224.7634,224.8248,13739.0
2018-08-07 12:25:00,256.6,256.6,256.49,256.5,16326.0,224.8248,224.8248,224.7284,224.7372,16326.0
2018-08-07 12:30:00,256.46,256.49,256.41,256.43,11204.0,224.7021,224.7284,224.6583,224.6758,11204.0
2018-08-07 12:35:00,256.42,256.45,256.39,256.45,10956.0,224.6671,224.6933,224.6408,224.6933,10956.0
2018-08-07 12:40:00,256.47,256.51,256.45,256.49,6600.0,224.7109,224.7459,224.6933,224.7284,6600.0
2018-08-07 12:45:00,256.52,256.56,256.49,256.56,2315.0,224.7547,224.7897,224.7284,224.7897,2315.0
2018-08-07 12:50:00,256.56,256.56,256.51,256.55,3408.0,224.7897,224.7897,224.7459,224.781,3408.0
2018-08-07 12:55:00,256.56,256.59,256.53,256.53,9402.0,224.7897,224.816,224.7634,224.7634,9402.0
2018-08-07 13:00:00,256.54,256.59,256.5,256.59,7967.0,224.7722,224.816,224.7372,224.816,7967.0
2018-08-07 13:05:00,256.57,256.58,256.49,256.57,15880.0,224.7985,224.8072,224.7284,224.7985,15880.0
2018-08-07 13:10:00,256.58,256.63,256.55,256.58,11163.0,224.8072,224.8511,224.781,224.8072,11163.0
2018-08-07 13:15:00,256.54,256.55,256.46,256.46,6965.0,224.7722,224.781,224.7021,224.7021,6965.0
2018-08-07 13:20:00,256.46,256.49,256.43,256.44,11083.0,224.7021,224.7284,224.6758,224.6846,11083.0
2018-08-07 13:25:00,256.44,256.45,256.36,256.43,21257.0,224.6846,224.6933,224.6145,224.6758,21257.0
2018-08-07 13:30:00,256.44,256.44,256.38,256.42,11721.0,224.6846,224.6846,224.632,224.6671,11721.0
2018-08-07 13:35:00,256.43,256.45,256.32,256.33,7991.0,224.6758,224.6933,224.5794,224.5882,7991.0
2018-08-07 13:40:00,256.31,256.32,256.23,256.29,26547.0,224.5707,224.5794,224.5006,224.5532,26547.0
2018-08-07 13:45:00,256.3,256.38,256.3,256.36,13182.0,224.5619,224.632,224.5619,224.6145,13182.0
2018-08-07 13:50:00,256.35,256.44,256.35,256.4,17413.0,224.6057,224.6846,224.6057,224.6495,17413.0
2018-08-07 13:55:00,256.39,256.44,256.36,256.42,4067.0,224.6408,224.6846,224.6145,224.6671,4067.0
2018-08-07 14:00:00,256.41,256.53,256.41,256.51,3590.0,224.6583,224.7634,224.6583,224.7459,3590.0
2018-08-07 14:05:00,256.52,256.54,256.49,256.5,5868.0,224.7547,224.7722,224.7284,224.7372,5868.0
2018-08-07 14:10:00,256.45,256.5,256.42,256.42,4219.0,224.6933,224.7372,224.6671,224.6671,4219.0
2018-08-07 14:15:00,256.44,256.44,256.37,256.37,4382.0,224.6846,224.6846,224.6233,224.6233,4382.0
2018-08-07 14:20:00,256.39,256.5,256.39,256.48,4262.0,224.6408,224.7372,224.6408,224.7196,4262.0
2018-08-07 14:25:00,256.47,256.5,256.45,256.5,11762.0,224.7109,224.7372,224.6933,224.7372,11762.0
2018-08-07 14:30:00,256.47,256.49,256.38,256.41,16130.0,224.7109,224.7284,224.632,224.6583,16130.0
2018-08-07 14:35:00,256.41,256.43,256.38,256.41,15315.0,224.6583,224.6758,224.632,224.6583,15315.0
2018-08-07 14:40:00,256.42,256.42,256.33,256.36,8616.0,224.6671,224.6671,224.5882,224.6145,8616.0
2018-08-07 14:45:00,256.36,256.43,256.36,256.42,41664.0,224.6145,224.6758,224.6145,224.6671,41664.0
2018-08-07 14:50:00,256.41,256.45,256.4,256.41,18514.0,224.6583,224.6933,224.6495,224.6583,18514.0
2018-08-07 14:55:00,256.41,256.45,256.38,256.45,20324.0,224.6583,224.6933,224.632,224.6933,20324.0
2018-08-07 15:00:00,256.45,256.46,256.28,256.32,15416.0,224.6933,224.7021,224.5444,224.5794,15416.0
2018-08-07 15:05:00,256.32,256.41,256.29,256.4,26613.0,224.5794,224.6583,224.5532,224.6495,26613.0
2018-08-07 15:10:00,256.4,256.44,256.38,256.44,16425.0,224.6495,224.6846,224.632,224.6846,16425.0
2018-08-07 15:15:00,256.44,256.48,256.41,256.41,9300.0,224.6846,224.7196,224.6583,224.6583,9300.0
2018-08-07 15:20:00,256.4,256.46,256.4,256.46,40608.0,224.6495,224.7021,224.6495,224.7021,40608.0
2018-08-07 15:25:00,256.46,256.47,256.38,256.4,18397.0,224.7021,224.7109,224.632,224.6495,18397.0
2018-08-07 15:30:00,256.37,256.39,256.29,256.36,50313.0,224.6233,224.6408,224.5532,224.6145,50313.0
2018-08-07 15:35:00,256.33,256.34,256.25,256.32,41717.0,224.5882,224.597,224.5181,224.5794,41717.0
2018-08-07 15:40:00,256.31,256.33,256.2,256.21,34593.0,224.5707,224.5882,224.4743,224.4831,34593.0
2018-08-07 15:45:00,256.19,256.23,256.12,256.21,58836.0,224.4655,224.5006,224.4042,224.4831,58836.0
2018-08-07 15:50:00,256.21,256.27,255.99,256.0,110178.0,224.4831,224.5356,224.2903,224.2991,110178.0
2018-08-07 15:55:00,256.0,256.16,255.99,256.13,177989.0,224.2991,224.4393,224.2903,224.413,177989.0
2018-08-08 09:30:00,255.97,256.11,255.85,255.99,91556.0,224.2728,224.3955,224.1676,224.2903,91556.0
2018-08-08 09:35:00,256.02,256.13,255.76,256.12,44830.0,224.3166,224.413,224.0888,224.4042,44830.0
2018-08-08 09:40:00,256.1,256.12,255.88,255.92,43311.0,224.3867,224.4042,224.1939,224.229,43311.0
2018-08-08 09:45:00,255.91,255.91,255.73,255.78,94318.0,224.2202,224.2202,224.0625,224.1063,94318.0
2018-08-08 09:50:00,255.77,255.79,255.7,255.76,21967.0,224.0976,224.1151,224.0362,224.0888,21967.0
2018-08-08 09:55:00,255.75,255.76,255.57,255.7,16555.0,224.08,224.0888,223.9223,224.0362,16555.0
2018-08-08 10:00:00,255.72,255.74,255.52,255.64,23936.0,224.0537,224.0713,223.8785,223.9837,23936.0
2018-08-08 10:05:00,255.65,255.75,255.65,255.68,23542.0,223.9924,224.08,223.9924,224.0187,23542.0
2018-08-08 10:10:00,255.68,255.81,255.67,255.67,33230.0,224.0187,224.1326,224.0099,224.0099,33230.0
2018-08-08 10:15:00,255.66,255.69,255.57,255.59,13123.0,224.0012,224.0275,223.9223,223.9398,13123.0
2018-08-08 10:20:00,255.62,255.67,255.49,255.58,24938.0,223.9661,224.0099,223.8522,223.9311,24938.0
2018-08-08 10:25:00,255.56,255.67,255.51,255.64,13781.0,223.9136,224.0099,223.8697,223.9837,13781.0
2018-08-08 10:30:00,255.63,255.69,255.45,255.46,26730.0,223.9749,224.0275,223.8172,223.8259,26730.0
2018-08-08 10:35:00,255.43,255.5,255.38,255.38,9439.0,223.7997,223.861,223.7558,223.7558,9439.0
2018-08-08 10:40:00,255.43,255.54,255.38,255.54,21580.0,223.7997,223.896,223.7558,223.896,21580.0
2018-08-08 10:45:00,255.54,255.63,255.49,255.63,8030.0,223.896,223.9749,223.8522,223.9749,8030.0
2018-08-08 10:50:00,255.65,255.84,255.64,255.76,18303.0,223.9924,224.1589,223.9837,224.0888,18303.0
2018-08-08 10:55:00,255.8,255.87,255.8,255.81,9120.0,224.1238,224.1852,224.1238,224.1326,9120.0
2018-08-08 11:00:00,255.84,255.9,255.78,255.89,13405.0,224.1589,224.2115,224.1063,224.2027,13405.0
2018-08-08 11:05:00,255.87,255.92,255.82,255.83,6070.0,224.1852,224.229,224.1414,224.1501,6070.0
2018-08-08 11:10:00,255.83,255.94,255.83,255.9,45900.0,224.1501,224.2465,224.1501,224.2115,45900.0
2018-08-08 11:15:00,255.92,255.98,255.9,255.91,6756.0,224.229,224.2815,224.2115,224.2202,6756.0
2018-08-08 11:20:00,255.92,255.94,255.8,255.81,6820.0,224.229,224.2465,224.1238,224.1326,6820.0
2018-08-08 11:25:00,255.81,255.91,255.76,255.9,16593.0,224.1326,224.2202,224.0888,224.2115,16593.0
2018-08-08 11:30:00,255.9,255.98,255.89,255.98,15504.0,224.2115,224.2815,224.2027,224.2815,15504.0
2018-08-08 11:35:00,255.97,256.01,255.9,255.92,18589.0,224.2728,224.3078,224.2115,224.229,18589.0
2018-08-08 11:40:00,255.91,255.92,255.83,255.85,10040.0,224.2202,224.229,224.1501,224.1676,10040.0
2018-08-08 11:45:00,255.88,255.88,255.77,255.77,7617.0,224.1939,224.1939,224.0976,224.0976,7617.0
2018-08-08 11:50:00,255.82,255.82,255.65,255.71,11470.0,224.1414,224.1414,223.9924,224.045,11470.0
2018-08-08 11:55:00,255.69,255.76,255.64,255.65,14800.0,224.0275,224.0888,223.9837,223.9924,14800.0
2018-08-08 12:00:00,255.67,255.67,255.51,255.58,9104.0,224.0099,224.0099,223.8697,223.9311,9104.0
2018-08-08 12:05:00,255.56,255.61,255.5,255.51,9395.0,223.9136,223.9574,223.861,223.8697,9395.0
2018-08-08 12:10:00,255.5,255.54,255.47,255.51,12127.0,223.861,223.896,223.8347,223.8697,12127.0
2018-08-08 12:15:00,255.51,255.58,255.51,255.56,6909.0,223.8697,223.9311,223.8697,223.9136,6909.0
2018-08-08 12:20:00,255.58,255.59,255.48,255.48,5032.0,223.9311,223.9398,223.8435,223.8435,5032.0
2018-08-08 12:25:00,255.46,255.5,255.43,255.49,10092.0,223.8259,223.861,223.7997,223.8522,10092.0
2018-08-08 12:30:00,255.52,255.63,255.5,255.63,8631.0,223.8785,223.9749,223.861,223.9749,8631.0
2018-08-08 12:35:00,255.63,255.69,255.63,255.69,10764.0,223.9749,224.0275,223.9749,224.0275,10764.0
2018-08-08 12:40:00,255.66,255.72,255.66,255.72,5438.0,224.0012,224.0537,224.0012,224.0537,5438.0
2018-08-08 12:45:00,255.72,255.77,255.7,255.71,11140.0,224.0537,224.0976,224.0362,224.045,11140.0
2018-08-08 12:50:00,255.72,255.72,255.6,255.62,24216.0,224.0537,224.0537,223.9486,223.9661,24216.0
2018-08-08 12:55:00,255.61,255.61,255.57,255.59,3814.0,223.9574,223.9574,223.9223,223.9398,3814.0
2018-08-08 13:00:00,255.61,255.62,255.5,255.56,28631.0,223.9574,223.9661,223.861,223.9136,28631.0
2018-08-08 13:05:00,255.54,255.66,255.54,255.65,17535.0,223.896,224.0012,223.896,223.9924,17535.0
2018-08-08 13:10:00,255.67,255.71,255.67,255.69,7521.0,224.0099,224.045,224.0099,224.0275,7521.0
2018-08-08 13:15:00,255.71,255.72,255.65,255.71,24394.0,224.045,224.0537,223.9924,224.045,24394.0
2018-08-08 13:20:00,255.71,255.73,255.7,255.73,2833.0,224.045,224.0625,224.0362,224.0625,2833.0
2018-08-08 13:25:00,255.72,255.73,255.62,255.66,8391.0,224.0537,224.0625,223.9661,224.0012,8391.0
2018-08-08 13:30:00,255.68,255.77,255.68,255.72,6238.0,224.0187,224.0976,224.0187,224.0537,6238.0
2018-08-08 13:35:00,255.68,255.7,255.63,255.64,6010.0,224.0187,224.0362,223.9749,223.9837,6010.0
2018-08-08 13:40:00,255.63,255.68,255.61,255.63,10250.0,223.9749,224.0187,223.9574,223.9749,10250.0
2018-08-08 13:45:00,255.61,255.74,255.61,255.73,14097.0,223.9574,224.0713,223.9574,224.0625,14097.0
2018-08-08 13:50:00,255.73,255.74,255.68,255.71,9949.0,224.0625,224.0713,224.0187,224.045,9949.0
2018-08-08 13:55:00,255.73,255.87,255.71,255.84,49760.0,224.0625,224.1852,224.045,224.1589,49760.0
2018-08-08 14:00:00,255.84,255.87,255.82,255.86,15207.0,224.1589,224.1852,224.1414,224.1764,15207.0
2018-08-08 14:05:00,255.87,255.88,255.83,255.84,9249.0,224.1852,224.1939,224.1501,224.1589,9249.0
2018-08-08 14:10:00,255.83,255.85,255.73,255.78,23538.0,224.1501,224.1676,224.0625,224.1063,23538.0
2018-08-08 14:15:00,255.76,255.8,255.74,255.78,5027.0,224.0888,224.1238,224.0713,224.1063,5027.0
2018-08-08 14:20:00,255.78,255.82,255.77,255.8,9444.0,224.1063,224.1414,224.0976,224.1238,9444.0
2018-08-08 14:25:00,255.8,255.82,255.74,255.82,120200.0,224.1238,224.1414,224.0713,224.1414,120200.0
2018-08-08 14:30:00,255.83,255.83,255.77,255.79,3046.0,224.1501,224.1501,224.0976,224.1151,3046.0
2018-08-08 14:35:00,255.8,255.8,255.75,255.78,13880.0,224.1238,224.1238,224.08,224.1063,13880.0
2018-08-08 14:40:00,255.77,255.83,255.76,255.81,6847.0,224.0976,224.1501,224.0888,224.1326,6847.0
2018-08-08 14:45:00,255.84,255.88,255.78,255.78,16187.0,224.1589,224.1939,224.1063,224.1063,16187.0
2018-08-08 14:50:00,255.78,255.79,255.76,255.79,6403.0,224.1063,224.1151,224.0888,224.1151,6403.0
2018-08-08 14:55:00,255.79,255.83,255.78,255.81,9372.0,224.1151,224.1501,224.1063,224.1326,9372.0
2018-08-08 15:00:00,255.85,255.87,255.8,255.82,15615.0,224.1676,224.1852,224.1238,224.1414,15615.0
2018-08-08 15:05:00,255.81,255.86,255.79,255.82,13180.0,224.1326,224.1764,224.1151,224.1414,13180.0
2018-08-08 15:10:00,255.82,256.0,255.82,256.0,31036.0,224.1414,224.2991,224.1414,224.2991,31036.0
2018-08-08 15:15:00,256.01,256.02,255.92,255.94,9138.0,224.3078,224.3166,224.229,224.2465,9138.0
2018-08-08 15:20:00,255.93,255.97,255.92,255.96,10599.0,224.2377,224.2728,224.229,224.264,10599.0
2018-08-08 15:25:00,255.96,256.03,255.94,256.01,41302.0,224.264,224.3254,224.2465,224.3078,41302.0
2018-08-08 15:30:00,256.03,256.11,256.01,256.1,30724.0,224.3254,224.3955,224.3078,224.3867,30724.0
2018-08-08 15:35:00,256.09,256.09,255.96,256.0,25609.0,224.3779,224.3779,224.264,224.2991,25609.0
2018-08-08 15:40:00,255.99,256.06,255.98,256.0,18761.0,224.2903,224.3516,224.2815,224.2991,18761.0
2018-08-08 15:45:00,255.99,255.99,255.88,255.89,37993.0,224.2903,224.2903,224.1939,224.2027,37993.0
2018-08-08 15:50:00,255.91,255.96,255.83,255.85,93378.0,224.2202,224.264,224.1501,224.1676,93378.0
2018-08-08 15:55:00,255.85,255.9,255.61,255.65,146871.0,224.1676,224.2115,223.9574,223.9924,146871.0
2018-08-09 09:30:00,255.76,256.12,255.74,256.02,133168.0,224.0888,224.4042,224.0713,224.3166,133168.0
2018-08-09 09:35:00,256.0,256.0,255.79,255.8,31177.0,224.2991,224.2991,224.1151,224.1238,31177.0
2018-08-09 09:40:00,255.85,255.96,255.77,255.82,47370.0,224.1676,224.264,224.0976,224.1414,47370.0
2018-08-09 09:45:00,255.81,255.86,255.68,255.74,39209.0,224.1326,224.1764,224.0187,224.0713,39209.0
2018-08-09 09:50:00,255.74,255.95,255.73,255.95,3625.0,224.0713,224.2553,224.0625,224.2553,3625.0
2018-08-09 09:55:00,255.91,255.97,255.88,255.93,9753.0,224.2202,224.2728,224.1939,224.2377,9753.0
2018-08-09 10:00:00,255.94,255.98,255.91,255.91,15114.0,224.2465,224.2815,224.2202,224.2202,15114.0
2018-08-09 10:05:00,255.91,255.92,255.83,255.84,13251.0,224.2202,224.229,224.1501,224.1589,13251.0
2018-08-09 10:10:00,255.86,255.95,255.83,255.95,25186.0,224.1764,224.2553,224.1501,224.2553,25186.0
2018-08-09 10:15:00,255.98,256.04,255.96,256.0,12814.0,224.2815,224.3341,224.264,224.2991,12814.0
2018-08-09 10:20:00,256.0,256.03,255.94,256.02,23588.0,224.2991,224.3254,224.2465,224.3166,23588.0
2018-08-09 10:25:00,256.03,256.09,256.01,256.01,19118.0,224.3254,224.3779,224.3078,224.3078,19118.0
2018-08-09 10:30:00,256.03,256.11,255.99,255.99,5729.0,224.3254,224.3955,224.2903,224.2903,5729.0
2018-08-09 10:35:00,255.98,256.04,255.96,256.03,13200.0,224.2815,224.3341,224.264,224.3254,13200.0
2018-08-09 10:40:00,256.01,256.23,255.99,256.19,18279.0,224.3078,224.5006,224.2903,224.4655,18279.0
2018-08-09 10:45:00,256.18,256.19,256.06,256.07,11959.0,224.4568,224.4655,224.3516,224.3604,11959.0
2018-08-09 10:50:00,256.05,256.05,255.92,255.95,10933.0,224.3429,224.3429,224.229,224.2553,10933.0
2018-08-09 10:55:00,255.95,255.96,255.79,255.83,14748.0,224.2553,224.264,224.1151,224.1501,14748.0
2018-08-09 11:00:00,255.87,256.03,255.86,256.03,12480.0,224.1852,224.3254,224.1764,224.3254,12480.0
2018-08-09 11:05:00,256.02,256.04,255.78,255.78,10929.0,224.3166,224.3341,224.1063,224.1063,10929.0
2018-08-09 11:10:00,255.8,255.81,255.67,255.77,15658.0,224.1238,224.1326,224.0099,224.0976,15658.0
2018-08-09 11:15:00,255.8,255.88,255.8,255.82,8631.0,224.1238,224.1939,224.1238,224.1414,8631.0
2018-08-09 11:20:00,255.85,255.88,255.78,255.81,8130.0,224.1676,224.1939,224.1063,224.1326,8130.0
2018-08-09 11:25:00,255.81,255.93,255.75,255.91,14840.0,224.1326,224.2377,224.08,224.2202,14840.0
2018-08-09 11:30:00,255.9,255.92,255.86,255.88,4413.0,224.2115,224.229,224.1764,224.1939,4413.0
2018-08-09 11:35:00,255.82,255.86,255.74,255.75,14402.0,224.1414,224.1764,224.0713,224.08,14402.0
2018-08-09 11:40:00,255.74,255.87,255.73,255.75,33865.0,224.0713,224.1852,224.0625,224.08,33865.0
2018-08-09 11:45:00,255.73,255.73,255.37,255.37,26770.0,224.0625,224.0625,223.7471,223.7471,26770.0
2018-08-09 11:50:00,255.35,255.45,255.29,255.4,41142.0,223.7296,223.8172,223.677,223.7734,41142.0
2018-08-09 11:55:00,255.44,255.45,255.41,255.44,7074.0,223.8084,223.8172,223.7821,223.8084,7074.0
2018-08-09 12:00:00,255.41,255.59,255.41,255.59,16894.0,223.7821,223.9398,223.7821,223.9398,16894.0
2018-08-09 12:05:00,255.58,255.6,255.56,255.56,1725.0,223.9311,223.9486,223.9136,223.9136,1725.0
2018-08-09 12:10:00,255.56,255.67,255.56,255.62,10097.0,223.9136,224.0099,223.9136,223.9661,10097.0
2018-08-09 12:15:00,255.67,255.67,255.56,255.59,11500.0,224.0099,224.0099,223.9136,223.9398,11500.0
2018-08-09 12:20:00,255.59,255.63,255.59,255.63,7072.0,223.9398,223.9749,223.9398,223.9749,7072.0
2018-08-09 12:25:00,255.61,255.63,255.57,255.57,7920.0,223.9574,223.9749,223.9223,223.9223,7920.0
2018-08-09 12:30:00,255.55,255.63,255.54,255.63,7942.0,223.9048,223.9749,223.896,223.9749,7942.0
2018-08-09 12:35:00,255.65,255.7,255.65,255.7,11544.0,223.9924,224.0362,223.9924,224.0362,11544.0
2018-08-09 12:40:00,255.68,255.69,255.62,255.66,14252.0,224.0187,224.0275,223.9661,224.0012,14252.0
2018-08-09 12:45:00,255.66,255.74,255.6,255.74,32407.0,224.0012,224.0713,223.9486,224.0713,32407.0
2018-08-09 12:50:00,255.71,255.81,255.71,255.78,16729.0,224.045,224.1326,224.045,224.1063,16729.0
2018-08-09 12:55:00,255.8,255.85,255.78,255.8,23542.0,224.1238,224.1676,224.1063,224.1238,23542.0
2018-08-09 13:00:00,255.78,255.79,255.73,255.79,30706.0,224.1063,224.1151,224.0625,224.1151,30706.0
2018-08-09 13:05:00,255.77,255.77,255.69,255.72,22236.0,224.0976,224.0976,224.0275,224.0537,22236.0
2018-08-09 13:10:00,255.7,255.74,255.69,255.73,15393.0,224.0362,224.0713,224.0275,224.0625,15393.0
2018-08-09 13:15:00,255.74,255.81,255.73,255.78,7026.0,224.0713,224.1326,224.0625,224.1063,7026.0
2018-08-09 13:20:00,255.79,255.85,255.79,255.85,8300.0,224.1151,224.1676,224.1151,224.1676,8300.0
2018-08-09 13:25:00,255.83,255.83,255.78,255.82,3084.0,224.1501,224.1501,224.1063,224.1414,3084.0
2018-08-09 13:30:00,255.83,255.88,255.81,255.83,9746.0,224.1501,224.1939,224.1326,224.1501,9746.0
2018-08-09 13:35:00,255.85,255.86,255.82,255.85,2850.0,224.1676,224.1764,224.1414,224.1676,2850.0
2018-08-09 13:40:00,255.86,255.91,255.84,255.91,3710.0,224.1764,224.2202,224.1589,224.2202,3710.0
2018-08-09 13:45:00,255.9,255.91,255.8,255.86,6552.0,224.2115,224.2202,224.1238,224.1764,6552.0
2018-08-09 13:50:00,255.84,255.87,255.8,255.82,9871.0,224.1589,224.1852,224.1238,224.1414,9871.0
2018-08-09 13:55:00,255.82,255.88,255.82,255.86,7433.0,224.1414,224.1939,224.1414,224.1764,7433.0
2018-08-09 14:00:00,255.84,255.85,255.8,255.85,4598.0,224.1589,224.1676,224.1238,224.1676,4598.0
2018-08-09 14:05:00,255.82,255.83,255.79,255.8,11185.0,224.1414,224.1501,224.1151,224.1238,11185.0
2018-08-09 14:10:00,255.8,255.82,255.76,255.77,10443.0,224.1238,224.1414,224.0888,224.0976,10443.0
2018-08-09 14:15:00,255.75,255.76,255.67,255.7,6151.0,224.08,224.0888,224.0099,224.0362,6151.0
2018-08-09 14:20:00,255.75,255.78,255.73,255.74,2153.0,224.08,224.1063,224.0625,224.0713,2153.0
2018-08-09 14:25:00,255.76,255.82,255.74,255.8,16357.0,224.0888,224.1414,224.0713,224.1238,16357.0
2018-08-09 14:30:00,255.8,255.9,255.8,255.89,9286.0,224.1238,224.2115,224.1238,224.2027,9286.0
2018-08-09 14:35:00,255.88,255.92,255.87,255.88,7751.0,224.1939,224.229,224.1852,224.1939,7751.0
2018-08-09 14:40:00,255.89,255.9,255.84,255.84,1771.0,224.2027,224.2115,224.1589,224.1589,1771.0
2018-08-09 14:45:00,255.84,255.86,255.81,255.86,6960.0,224.1589,224.1764,224.1326,224.1764,6960.0
2018-08-09 14:50:00,255.84,255.84,255.78,255.82,3464.0,224.1589,224.1589,224.1063,224.1414,3464.0
2018-08-09 14:55:00,255.8,255.8,255.74,255.75,12425.0,224.1238,224.1238,224.0713,224.08,12425.0
2018-08-09 15:00:00,255.74,255.8,255.72,255.79,2949.0,224.0713,224.1238,224.0537,224.1151,2949.0
2018-08-09 15:05:00,255.81,255.81,255.7,255.71,4267.0,224.1326,224.1326,224.0362,224.045,4267.0
2018-08-09 15:10:00,255.75,255.78,255.73,255.73,3239.0,224.08,224.1063,224.0625,224.0625,3239.0
2018-08-09 15:15:00,255.72,255.79,255.72,255.79,39713.0,224.0537,224.1151,224.0537,224.1151,39713.0
2018-08-09 15:20:00,255.79,255.8,255.69,255.72,9414.0,224.1151,224.1238,224.0275,224.0537,9414.0
2018-08-09 15:25:00,255.71,255.74,255.68,255.69,4213.0,224.045,224.0713,224.0187,224.0275,4213.0
2018-08-09 15:30:00,255.69,255.71,255.58,255.61,12781.0,224.0275,224.045,223.9311,223.9574,12781.0
2018-08-09 15:35:00,255.62,255.65,255.54,255.6,34667.0,223.9661,223.9924,223.896,223.9486,34667.0
2018-08-09 15:40:00,255.6,255.6,255.55,255.57,15769.0,223.9486,223.9486,223.9048,223.9223,15769.0
2018-08-09 15:45:00,255.56,255.56,255.11,255.15,92510.0,223.9136,223.9136,223.5193,223.5543,92510.0
2018-08-09 15:50:00,255.14,255.21,255.0,255.1,154512.0,223.5456,223.6069,223.4229,223.5105,154512.0
2018-08-09 15:55:00,255.12,255.27,255.03,255.15,121755.0,223.528,223.6595,223.4492,223.5543,121755.0
2018-08-10 09:30:00,253.68,253.8,253.55,253.6,176028.0,222.2664,222.3715,222.1525,222.1963,176028.0
2018-08-10 09:35:00,253.59,253.68,253.37,253.37,74572.0,222.1875,222.2664,221.9947,221.9947,74572.0
2018-08-10 09:40:00,253.36,253.69,253.34,253.64,108297.0,221.986,222.2751,221.9685,222.2313,108297.0
2018-08-10 09:45:00,253.65,253.73,253.49,253.49,94091.0,222.2401,222.3102,222.0999,222.0999,94091.0
2018-08-10 09:50:00,253.51,253.6,253.42,253.48,40039.0,222.1174,222.1963,222.0386,222.0911,40039.0
2018-08-10 09:55:00,253.51,253.52,253.07,253.07,148299.0,222.1174,222.1262,221.7319,221.7319,148299.0
2018-08-10 10:00:00,253.07,253.07,252.89,252.93,81607.0,221.7319,221.7319,221.5742,221.6092,81607.0
2018-08-10 10:05:00,252.91,253.03,252.81,253.03,41212.0,221.5917,221.6969,221.5041,221.6969,41212.0
2018-08-10 10:10:00,253.06,253.28,253.03,253.24,75375.0,221.7231,221.9159,221.6969,221.8808,75375.0
2018-08-10 10:15:00,253.26,253.41,253.24,253.25,40572.0,221.8984,222.0298,221.8808,221.8896,40572.0
2018-08-10 10:20:00,253.23,253.25,253.12,253.19,47280.0,221.8721,221.8896,221.7757,221.837,47280.0
2018-08-10 10:25:00,253.17,253.18,252.95,253.03,38721.0,221.8195,221.8283,221.6268,221.6969,38721.0
2018-08-10 10:30:00,253.07,253.35,253.04,253.31,34487.0,221.7319,221.9772,221.7056,221.9422,34487.0
2018-08-10 10:35:00,253.31,253.32,253.08,253.12,39875.0,221.9422,221.9509,221.7407,221.7757,39875.0
2018-08-10 10:40:00,253.12,253.24,253.06,253.07,44408.0,221.7757,221.8808,221.7231,221.7319,44408.0
2018-08-10 10:45:00,253.07,253.21,252.92,253.15,38031.0,221.7319,221.8546,221.6005,221.802,38031.0
2018-08-10 10:50:00,253.14,253.28,253.02,253.28,28307.0,221.7932,221.9159,221.6881,221.9159,28307.0
2018-08-10 10:55:00,253.29,253.38,253.24,253.37,53166.0,221.9247,222.0035,221.8808,221.9947,53166.0
2018-08-10 11:00:00,253.38,253.59,253.29,253.59,26643.0,222.0035,222.1875,221.9247,222.1875,26643.0
2018-08-10 11:05:00,253.61,253.61,253.37,253.37,60878.0,222.205,222.205,221.9947,221.9947,60878.0
2018-08-10 11:10:00,253.37,253.39,253.2,253.25,15663.0,221.9947,222.0123,221.8458,221.8896,15663.0
2018-08-10 11:15:00,253.27,253.46,253.25,253.35,36050.0,221.9071,222.0736,221.8896,221.9772,36050.0
2018-08-10 11:20:00,253.37,253.69,253.34,253.69,34445.0,221.9947,222.2751,221.9685,222.2751,34445.0
2018-08-10 11:25:00,253.7,253.7,253.52,253.52,38062.0,222.2839,222.2839,222.1262,222.1262,38062.0
2018-08-10 11:30:00,253.57,253.89,253.57,253.88,56386.0,222.17,222.4504,222.17,222.4416,56386.0
2018-08-10 11:35:00,253.9,253.9,253.73,253.74,35333.0,222.4591,222.4591,222.3102,222.3189,35333.0
2018-08-10 11:40:00,253.74,253.76,253.57,253.68,34888.0,222.3189,222.3365,222.17,222.2664,34888.0
2018-08-10 11:45:00,253.65,253.69,253.51,253.68,43250.0,222.2401,222.2751,222.1174,222.2664,43250.0
2018-08-10 11:50:00,253.64,253.65,253.51,253.65,11277.0,222.2313,222.2401,222.1174,222.2401,11277.0
2018-08-10 11:55:00,253.64,253.78,253.49,253.53,53483.0,222.2313,222.354,222.0999,222.1349,53483.0
2018-08-10 12:00:00,253.54,253.54,253.31,253.47,63730.0,222.1437,222.1437,221.9422,222.0824,63730.0
2018-08-10 12:05:00,253.47,253.58,253.41,253.46,19148.0,222.0824,222.1787,222.0298,222.0736,19148.0
2018-08-10 12:10:00,253.47,253.52,253.41,253.45,9816.0,222.0824,222.1262,222.0298,222.0648,9816.0
2018-08-10 12:15:00,253.51,253.56,253.51,253.55,11847.0,222.1174,222.1612,222.1174,222.1525,11847.0
2018-08-10 12:20:00,253.56,253.59,253.47,253.49,11754.0,222.1612,222.1875,222.0824,222.0999,11754.0
2018-08-10 12:25:00,253.49,253.5,253.42,253.5,35413.0,222.0999,222.1087,222.0386,222.1087,35413.0
2018-08-10 12:30:00,253.55,253.63,253.55,253.62,4825.0,222.1525,222.2226,222.1525,222.2138,4825.0
2018-08-10 12:35:00,253.61,253.61,253.46,253.5,13312.0,222.205,222.205,222.0736,222.1087,13312.0
2018-08-10 12:40:00,253.52,253.59,253.47,253.47,14199.0,222.1262,222.1875,222.0824,222.0824,14199.0
2018-08-10 12:45:00,253.47,253.5,253.41,253.44,38512.0,222.0824,222.1087,222.0298,222.0561,38512.0
2018-08-10 12:50:00,253.43,253.43,253.33,253.4,22402.0,222.0473,222.0473,221.9597,222.021,22402.0
2018-08-10 12:55:00,253.41,253.46,253.39,253.44,13639.0,222.0298,222.0736,222.0123,222.0561,13639.0
2018-08-10 13:00:00,253.44,253.44,253.35,253.36,3800.0,222.0561,222.0561,221.9772,221.986,3800.0
2018-08-10 13:05:00,253.36,253.43,253.35,253.43,8177.0,221.986,222.0473,221.9772,222.0473,8177.0
2018-08-10 13:10:00,253.44,253.51,253.42,253.47,13120.0,222.0561,222.1174,222.0386,222.0824,13120.0
2018-08-10 13:15:00,253.46,253.46,253.13,253.14,41533.0,222.0736,222.0736,221.7845,221.7932,41533.0
2018-08-10 13:20:00,253.12,253.34,253.12,253.28,43133.0,221.7757,221.9685,221.7757,221.9159,43133.0
2018-08-10 13:25:00,253.28,253.33,253.26,253.33,22944.0,221.9159,221.9597,221.8984,221.9597,22944.0
2018-08-10 13:30:00,253.33,253.34,253.15,253.23,19524.0,221.9597,221.9685,221.802,221.8721,19524.0
2018-08-10 13:35:00,253.2,253.23,253.04,253.06,61658.0,221.8458,221.8721,221.7056,221.7231,61658.0
2018-08-10 13:40:00,253.05,253.08,252.92,252.92,29615.0,221.7144,221.7407,221.6005,221.6005,29615.0
2018-08-10 13:45:00,252.9,252.91,252.75,252.83,59480.0,221.583,221.5917,221.4515,221.5216,59480.0
2018-08-10 13:50:00,252.84,252.93,252.72,252.72,49465.0,221.5304,221.6092,221.4252,221.4252,49465.0
2018-08-10 13:55:00,252.73,252.75,252.64,252.69,56581.0,221.434,221.4515,221.3551,221.399,56581.0
2018-08-10 14:00:00,252.71,252.84,252.68,252.71,42060.0,221.4165,221.5304,221.3902,221.4165,42060.0
2018-08-10 14:05:00,252.7,252.85,252.61,252.77,92314.0,221.4077,221.5391,221.3289,221.469,92314.0
2018-08-10 14:10:00,252.78,252.98,252.77,252.95,45515.0,221.4778,221.653,221.469,221.6268,45515.0
2018-08-10 14:15:00,252.93,252.97,252.86,252.89,16063.0,221.6092,221.6443,221.5479,221.5742,16063.0
2018-08-10 14:20:00,252.89,252.89,252.69,252.7,40179.0,221.5742,221.5742,221.399,221.4077,40179.0
2018-08-10 14:25:00,252.68,252.72,252.4,252.41,80878.0,221.3902,221.4252,221.1449,221.1536,80878.0
2018-08-10 14:30:00,252.41,252.64,252.4,252.58,46690.0,221.1536,221.3551,221.1449,221.3026,46690.0
2018-08-10 14:35:00,252.58,252.64,252.53,252.62,31199.0,221.3026,221.3551,221.2588,221.3376,31199.0
2018-08-10 14:40:00,252.63,252.66,252.49,252.65,276939.0,221.3464,221.3727,221.2237,221.3639,276939.0
2018-08-10 14:45:00,252.63,252.66,252.55,252.61,65000.0,221.3464,221.3727,221.2763,221.3289,65000.0
2018-08-10 14:50:00,252.62,252.85,252.62,252.75,39607.0,221.3376,221.5391,221.3376,221.4515,39607.0
2018-08-10 14:55:00,252.75,252.82,252.7,252.74,28557.0,221.4515,221.5129,221.4077,221.4428,28557.0
2018-08-10 15:00:00,252.72,252.72,252.46,252.67,84560.0,221.4252,221.4252,221.1974,221.3814,84560.0
2018-08-10 15:05:00,252.64,252.69,252.52,252.64,86611.0,221.3551,221.399,221.25,221.3551,86611.0
2018-08-10 15:10:00,252.6,252.73,252.53,252.67,32003.0,221.3201,221.434,221.2588,221.3814,32003.0
2018-08-10 15:15:00,252.65,253.06,252.65,253.05,76371.0,221.3639,221.7231,221.3639,221.7144,76371.0
2018-08-10 15:20:00,253.1,253.55,253.09,253.44,220241.0,221.7582,222.1525,221.7494,222.0561,220241.0
2018-08-10 15:25:00,253.45,253.67,253.37,253.49,89255.0,222.0648,222.2576,221.9947,222.0999,89255.0
2018-08-10 15:30:00,253.55,253.55,253.36,253.43,56375.0,222.1525,222.1525,221.986,222.0473,56375.0
2018-08-10 15:35:00,253.46,253.52,253.29,253.4,43643.0,222.0736,222.1262,221.9247,222.021,43643.0
2018-08-10 15:40:00,253.38,253.4,253.12,253.15,160976.0,222.0035,222.021,221.7757,221.802,160976.0
2018-08-10 15:45:00,253.15,253.27,253.14,253.23,36952.0,221.802,221.9071,221.7932,221.8721,36952.0
2018-08-10 15:50:00,253.2,253.4,253.16,253.32,105252.0,221.8458,222.021,221.8108,221.9509,105252.0
2018-08-10 15:55:00,253.33,253.47,253.24,253.31,264206.0,221.9597,222.0824,221.8808,221.9422,264206.0
2018-08-13 09:30:00,253.57,253.81,253.46,253.69,85768.0,222.17,222.3803,222.0736,222.2751,85768.0
2018-08-13 09:35:00,253.7,253.81,253.3,253.35,89006.0,222.2839,222.3803,221.9334,221.9772,89006.0
2018-08-13 09:40:00,253.37,253.63,253.37,253.6,28599.0,221.9947,222.2226,221.9947,222.1963,28599.0
2018-08-13 09:45:00,253.56,253.96,253.51,253.87,69934.0,222.1612,222.5117,222.1174,222.4328,69934.0
2018-08-13 09:50:00,253.89,253.96,253.77,253.87,20086.0,222.4504,222.5117,222.3452,222.4328,20086.0
2018-08-13 09:55:00,253.9,253.92,253.8,253.86,18819.0,222.4591,222.4766,222.3715,222.4241,18819.0
2018-08-13 10:00:00,253.83,253.83,253.64,253.72,30424.0,222.3978,222.3978,222.2313,222.3014,30424.0
2018-08-13 10:05:00,253.73,253.86,253.71,253.86,20347.0,222.3102,222.4241,222.2926,222.4241,20347.0
2018-08-13 10:10:00,253.84,253.88,253.69,253.73,56584.0,222.4065,222.4416,222.2751,222.3102,56584.0
2018-08-13 10:15:00,253.78,253.85,253.73,253.78,40575.0,222.354,222.4153,222.3102,222.354,40575.0
2018-08-13 10:20:00,253.81,253.88,253.8,253.84,15999.0,222.3803,222.4416,222.3715,222.4065,15999.0
2018-08-13 10:25:00,253.85,253.88,253.71,253.71,20258.0,222.4153,222.4416,222.2926,222.2926,20258.0
2018-08-13 10:30:00,253.71,253.77,253.67,253.68,16184.0,222.2926,222.3452,222.2576,222.2664,16184.0
2018-08-13 10:35:00,253.66,253.68,253.56,253.57,14820.0,222.2488,222.2664,222.1612,222.17,14820.0
2018-08-13 10:40:00,253.6,253.67,253.53,253.67,18570.0,222.1963,222.2576,222.1349,222.2576,18570.0
2018-08-13 10:45:00,253.64,253.68,253.42,253.48,30666.0,222.2313,222.2664,222.0386,222.0911,30666.0
2018-08-13 10:50:00,253.55,253.57,253.49,253.51,11383.0,222.1525,222.17,222.0999,222.1174,11383.0
2018-08-13 10:55:00,253.45,253.45,253.31,253.38,35040.0,222.0648,222.0648,221.9422,222.0035,35040.0
2018-08-13 11:00:00,253.4,253.53,253.39,253.46,30612.0,222.021,222.1349,222.0123,222.0736,30612.0
2018-08-13 11:05:00,253.45,253.48,253.1,253.16,78566.0,222.0648,222.0911,221.7582,221.8108,78566.0
2018-08-13 11:10:00,253.07,253.21,253.05,253.21,13747.0,221.7319,221.8546,221.7144,221.8546,13747.0
2018-08-13 11:15:00,253.21,253.22,252.82,252.89,47984.0,221.8546,221.8633,221.5129,221.5742,47984.0
2018-08-13 11:20:00,252.89,252.92,252.82,252.82,10051.0,221.5742,221.6005,221.5129,221.5129,10051.0
2018-08-13 11:25:00,252.79,252.91,252.77,252.83,30451.0,221.4866,221.5917,221.469,221.5216,30451.0
2018-08-13 11:30:00,252.82,252.92,252.72,252.8,43701.0,221.5129,221.6005,221.4252,221.4953,43701.0
2018-08-13 11:35:00,252.76,252.82,252.71,252.78,22392.0,221.4603,221.5129,221.4165,221.4778,22392.0
2018-08-13 11:40:00,252.81,252.95,252.75,252.91,6088.0,221.5041,221.6268,221.4515,221.5917,6088.0
2018-08-13 11:45:00,252.89,252.93,252.72,252.78,23656.0,221.5742,221.6092,221.4252,221.4778,23656.0
2018-08-13 11:50:00,252.71,252.74,252.43,252.49,60767.0,221.4165,221.4428,221.1712,221.2237,60767.0
2018-08-13 11:55:00,252.46,252.57,252.27,252.27,76370.0,221.1974,221.2938,221.031,221.031,76370.0
2018-08-13 12:00:00,252.24,252.36,252.19,252.36,55357.0,221.0047,221.1098,220.9609,221.1098,55357.0
2018-08-13 12:05:00,252.37,252.42,252.26,252.36,55593.0,221.1186,221.1624,221.0222,221.1098,55593.0
2018-08-13 12:10:00,252.34,252.44,252.34,252.43,9698.0,221.0923,221.1799,221.0923,221.1712,9698.0
2018-08-13 12:15:00,252.38,252.42,252.25,252.28,31885.0,221.1273,221.1624,221.0134,221.0397,31885.0
2018-08-13 12:20:00,252.28,252.43,252.16,252.17,27827.0,221.0397,221.1712,220.9346,220.9433,27827.0
2018-08-13 12:25:00,252.15,252.15,251.95,252.14,126948.0,220.9258,220.9258,220.7506,220.9171,126948.0
2018-08-13 12:30:00,252.1,252.14,251.98,252.03,31016.0,220.882,220.9171,220.7769,220.8207,31016.0
2018-08-13 12:35:00,252.04,252.29,252.02,252.22,30629.0,220.8294,221.0485,220.8119,220.9872,30629.0
2018-08-13 12:40:00,252.22,252.25,252.17,252.19,42934.0,220.9872,221.0134,220.9433,220.9609,42934.0
2018-08-13 12:45:00,252.23,252.23,252.02,252.03,36881.0,220.9959,220.9959,220.8119,220.8207,36881.0
2018-08-13 12:50:00,252.04,252.25,252.02,252.11,54815.0,220.8294,221.0134,220.8119,220.8908,54815.0
2018-08-13 12:55:00,252.09,252.18,251.99,252.07,19118.0,220.8733,220.9521,220.7856,220.8557,19118.0
2018-08-13 13:00:00,252.03,252.04,251.7,251.78,43771.0,220.8207,220.8294,220.5315,220.6016,43771.0
2018-08-13 13:05:00,251.78,251.89,251.77,251.85,18405.0,220.6016,220.698,220.5929,220.663,18405.0
2018-08-13 13:10:00,251.87,251.99,251.87,251.91,61557.0,220.6805,220.7856,220.6805,220.7155,61557.0
2018-08-13 13:15:00,251.89,252.35,251.89,252.34,85949.0,220.698,221.1011,220.698,221.0923,85949.0
2018-08-13 13:20:00,252.37,252.43,252.27,252.34,84927.0,221.1186,221.1712,221.031,221.0923,84927.0
2018-08-13 13:25:00,252.36,252.44,252.33,252.44,15468.0,221.1098,221.1799,221.0835,221.1799,15468.0
2018-08-13 13:30:00,252.45,252.73,252.45,252.63,69325.0,221.1887,221.434,221.1887,221.3464,69325.0
2018-08-13 13:35:00,252.57,252.58,252.38,252.42,37611.0,221.2938,221.3026,221.1273,221.1624,37611.0
2018-08-13 13:40:00,252.42,252.54,252.4,252.47,22159.0,221.1624,221.2675,221.1449,221.2062,22159.0
2018-08-13 13:45:00,252.45,252.53,252.31,252.32,30251.0,221.1887,221.2588,221.066,221.0748,30251.0
2018-08-13 13:50:00,252.32,252.55,252.32,252.51,24227.0,221.0748,221.2763,221.0748,221.2412,24227.0
2018-08-13 13:55:00,252.53,252.55,252.4,252.42,30277.0,221.2588,221.2763,221.1449,221.1624,30277.0
2018-08-13 14:00:00,252.42,252.8,252.42,252.8,33605.0,221.1624,221.4953,221.1624,221.4953,33605.0
2018-08-13 14:05:00,252.78,252.78,252.62,252.64,15519.0,221.4778,221.4778,221.3376,221.3551,15519.0
2018-08-13 14:10:00,252.64,252.77,252.64,252.72,47656.0,221.3551,221.469,221.3551,221.4252,47656.0
2018-08-13 14:15:00,252.72,252.75,252.64,252.64,25075.0,221.4252,221.4515,221.3551,221.3551,25075.0
2018-08-13 14:20:00,252.64,252.76,252.64,252.74,25310.0,221.3551,221.4603,221.3551,221.4428,25310.0
2018-08-13 14:25:00,252.77,252.91,252.75,252.86,40506.0,221.469,221.5917,221.4515,221.5479,40506.0
2018-08-13 14:30:00,252.87,252.9,252.8,252.83,37799.0,221.5567,221.583,221.4953,221.5216,37799.0
2018-08-13 14:35:00,252.85,252.86,252.6,252.72,77825.0,221.5391,221.5479,221.3201,221.4252,77825.0
2018-08-13 14:40:00,252.72,252.8,252.68,252.76,12065.0,221.4252,221.4953,221.3902,221.4603,12065.0
2018-08-13 14:45:00,252.72,252.77,252.69,252.72,20832.0,221.4252,221.469,221.399,221.4252,20832.0
2018-08-13 14:50:00,252.68,252.68,252.46,252.46,50580.0,221.3902,221.3902,221.1974,221.1974,50580.0
2018-08-13 14:55:00,252.43,252.61,252.36,252.48,76526.0,221.1712,221.3289,221.1098,221.215,76526.0
2018-08-13 15:00:00,252.42,252.43,252.28,252.39,23228.0,221.1624,221.1712,221.0397,221.1361,23228.0
2018-08-13 15:05:00,252.37,252.44,252.29,252.43,16818.0,221.1186,221.1799,221.0485,221.1712,16818.0
2018-08-13 15:10:00,252.43,252.64,252.39,252.61,113865.0,221.1712,221.3551,221.1361,221.3289,113865.0
2018-08-13 15:15:00,252.6,252.71,252.57,252.6,35699.0,221.3201,221.4165,221.2938,221.3201,35699.0
2018-08-13 15:20:00,252.59,252.6,252.45,252.5,7291.0,221.3113,221.3201,221.1887,221.2325,7291.0
2018-08-13 15:25:00,252.48,252.6,252.31,252.37,88869.0,221.215,221.3201,221.066,221.1186,88869.0
2018-08-13 15:30:00,252.34,252.37,252.23,252.28,78133.0,221.0923,221.1186,220.9959,221.0397,78133.0
2018-08-13 15:35:00,252.22,252.46,252.21,252.42,34337.0,220.9872,221.1974,220.9784,221.1624,34337.0
2018-08-13 15:40:00,252.41,252.48,252.25,252.44,36092.0,221.1536,221.215,221.0134,221.1799,36092.0
2018-08-13 15:45:00,252.41,252.41,252.18,252.18,52810.0,221.1536,221.1536,220.9521,220.9521,52810.0
2018-08-13 15:50:00,252.19,252.19,252.0,252.12,113236.0,220.9609,220.9609,220.7944,220.8995,113236.0
2018-08-13 15:55:00,252.12,252.22,252.01,252.06,193670.0,220.8995,220.9872,220.8032,220.847,193670.0
2018-08-14 09:30:00,252.76,253.0,252.68,252.82,53221.0,221.4603,221.6706,221.3902,221.5129,53221.0
2018-08-14 09:35:00,252.8,252.85,252.57,252.65,62014.0,221.4953,221.5391,221.2938,221.3639,62014.0
2018-08-14 09:40:00,252.63,252.87,252.57,252.8,37161.0,221.3464,221.5567,221.2938,221.4953,37161.0
2018-08-14 09:45:00,252.82,252.99,252.65,252.65,55925.0,221.5129,221.6618,221.3639,221.3639,55925.0
2018-08-14 09:50:00,252.65,252.68,252.49,252.67,47006.0,221.3639,221.3902,221.2237,221.3814,47006.0
2018-08-14 09:55:00,252.68,252.76,252.63,252.64,58554.0,221.3902,221.4603,221.3464,221.3551,58554.0
2018-08-14 10:00:00,252.7,252.77,252.33,252.33,100595.0,221.4077,221.469,221.0835,221.0835,100595.0
2018-08-14 10:05:00,252.3,252.46,252.22,252.46,82051.0,221.0572,221.1974,220.9872,221.1974,82051.0
2018-08-14 10:10:00,252.43,252.68,252.41,252.68,58197.0,221.1712,221.3902,221.1536,221.3902,58197.0
2018-08-14 10:15:00,252.67,252.73,252.5,252.6,41761.0,221.3814,221.434,221.2325,221.3201,41761.0
2018-08-14 10:20:00,252.62,252.8,252.62,252.74,67306.0,221.3376,221.4953,221.3376,221.4428,67306.0
2018-08-14 10:25:00,252.73,252.92,252.73,252.88,116386.0,221.434,221.6005,221.434,221.5654,116386.0
2018-08-14 10:30:00,252.89,252.9,252.78,252.85,32224.0,221.5742,221.583,221.4778,221.5391,32224.0
2018-08-14 10:35:00,252.86,253.04,252.86,252.96,57667.0,221.5479,221.7056,221.5479,221.6355,57667.0
2018-08-14 10:40:00,252.95,253.07,252.95,253.05,36902.0,221.6268,221.7319,221.6268,221.7144,36902.0
2018-08-14 10:45:00,253.06,253.26,253.05,253.25,68778.0,221.7231,221.8984,221.7144,221.8896,68778.0
2018-08-14 10:50:00,253.24,253.37,253.14,253.29,45933.0,221.8808,221.9947,221.7932,221.9247,45933.0
2018-08-14 10:55:00,253.29,253.37,253.17,253.2,41598.0,221.9247,221.9947,221.8195,221.8458,41598.0
2018-08-14 11:00:00,253.19,253.3,253.15,253.27,35371.0,221.837,221.9334,221.802,221.9071,35371.0
2018-08-14 11:05:00,253.26,253.34,253.25,253.3,15517.0,221.8984,221.9685,221.8896,221.9334,15517.0
2018-08-14 11:10:00,253.3,253.38,253.24,253.38,17633.0,221.9334,222.0035,221.8808,222.0035,17633.0
2018-08-14 11:15:00,253.36,253.39,252.92,252.93,53835.0,221.986,222.0123,221.6005,221.6092,53835.0
2018-08-14 11:20:00,252.97,253.17,252.93,253.16,33582.0,221.6443,221.8195,221.6092,221.8108,33582.0
2018-08-14 11:25:00,253.18,253.25,253.12,253.15,34492.0,221.8283,221.8896,221.7757,221.802,34492.0
2018-08-14 11:30:00,253.17,253.25,252.99,253.03,25989.0,221.8195,221.8896,221.6618,221.6969,25989.0
2018-08-14 11:35:00,253.03,253.13,253.01,253.07,26901.0,221.6969,221.7845,221.6793,221.7319,26901.0
2018-08-14 11:40:00,253.08,253.21,253.07,253.13,16961.0,221.7407,221.8546,221.7319,221.7845,16961.0
2018-08-14 11:45:00,253.14,253.23,253.1,253.2,73957.0,221.7932,221.8721,221.7582,221.8458,73957.0
2018-08-14 11:50:00,253.22,253.24,253.03,253.04,37113.0,221.8633,221.8808,221.6969,221.7056,37113.0
2018-08-14 11:55:00,253.04,253.04,252.88,252.88,21642.0,221.7056,221.7056,221.5654,221.5654,21642.0
2018-08-14 12:00:00,252.96,253.16,252.96,253.13,35316.0,221.6355,221.8108,221.6355,221.7845,35316.0
2018-08-14 12:05:00,253.19,253.22,253.14,253.15,19714.0,221.837,221.8633,221.7932,221.802,19714.0
2018-08-14 12:10:00,253.14,253.15,253.1,253.11,2715.0,221.7932,221.802,221.7582,221.7669,2715.0
2018-08-14 12:15:00,253.15,253.21,253.12,253.17,42397.0,221.802,221.8546,221.7757,221.8195,42397.0
2018-08-14 12:20:00,253.18,253.18,252.99,253.16,24001.0,221.8283,221.8283,221.6618,221.8108,24001.0
2018-08-14 12:25:00,253.18,253.26,253.15,253.26,29278.0,221.8283,221.8984,221.802,221.8984,29278.0
2018-08-14 12:30:00,253.27,253.34,253.25,253.26,18850.0,221.9071,221.9685,221.8896,221.8984,18850.0
2018-08-14 12:35:00,253.29,253.38,253.28,253.38,17324.0,221.9247,222.0035,221.9159,222.0035,17324.0
2018-08-14 12:40:00,253.39,253.42,253.29,253.3,12645.0,222.0123,222.0386,221.9247,221.9334,12645.0
2018-08-14 12:45:00,253.27,253.31,253.15,253.16,12690.0,221.9071,221.9422,221.802,221.8108,12690.0
2018-08-14 12:50:00,253.15,253.2,253.05,253.06,23812.0,221.802,221.8458,221.7144,221.7231,23812.0
2018-08-14 12:55:00,253.08,253.17,253.04,253.04,3336.0,221.7407,221.8195,221.7056,221.7056,3336.0
2018-08-14 13:00:00,253.07,253.25,253.07,253.23,13617.0,221.7319,221.8896,221.7319,221.8721,13617.0
2018-08-14 13:05:00,253.22,253.22,253.1,253.21,7768.0,221.8633,221.8633,221.7582,221.8546,7768.0
2018-08-14 13:10:00,253.23,253.27,253.2,253.21,7786.0,221.8721,221.9071,221.8458,221.8546,7786.0
2018-08-14 13:15:00,253.2,253.25,253.2,253.24,2575.0,221.8458,221.8896,221.8458,221.8808,2575.0
2018-08-14 13:20:00,253.21,253.26,253.16,253.26,8172.0,221.8546,221.8984,221.8108,221.8984,8172.0
2018-08-14 13:25:00,253.22,253.23,253.1,253.21,6752.0,221.8633,221.8721,221.7582,221.8546,6752.0
2018-08-14 13:30:00,253.21,253.32,253.19,253.31,9069.0,221.8546,221.9509,221.837,221.9422,9069.0
2018-08-14 13:35:00,253.3,253.32,253.24,253.26,5142.0,221.9334,221.9509,221.8808,221.8984,5142.0
2018-08-14 13:40:00,253.28,253.29,253.23,253.26,2190.0,221.9159,221.9247,221.8721,221.8984,2190.0
2018-08-14 13:45:00,253.29,253.33,253.24,253.26,28617.0,221.9247,221.9597,221.8808,221.8984,28617.0
2018-08-14 13:50:00,253.25,253.26,253.17,253.23,7662.0,221.8896,221.8984,221.8195,221.8721,7662.0
2018-08-14 13:55:00,253.22,253.47,253.21,253.44,35631.0,221.8633,222.0824,221.8546,222.0561,35631.0
2018-08-14 14:00:00,253.45,253.54,253.42,253.47,19116.0,222.0648,222.1437,222.0386,222.0824,19116.0
2018-08-14 14:05:00,253.42,253.42,253.3,253.33,8040.0,222.0386,222.0386,221.9334,221.9597,8040.0
2018-08-14 14:10:00,253.36,253.41,253.32,253.33,20830.0,221.986,222.0298,221.9509,221.9597,20830.0
2018-08-14 14:15:00,253.36,253.4,253.31,253.36,3025.0,221.986,222.021,221.9422,221.986,3025.0
2018-08-14 14:20:00,253.37,253.38,253.14,253.22,14774.0,221.9947,222.0035,221.7932,221.8633,14774.0
2018-08-14 14:25:00,253.22,253.31,253.17,253.31,15383.0,221.8633,221.9422,221.8195,221.9422,15383.0
2018-08-14 14:30:00,253.31,253.4,253.3,253.4,13231.0,221.9422,222.021,221.9334,222.021,13231.0
2018-08-14 14:35:00,253.39,253.49,253.39,253.46,27752.0,222.0123,222.0999,222.0123,222.0736,27752.0
2018-08-14 14:40:00,253.46,253.51,253.44,253.49,32775.0,222.0736,222.1174,222.0561,222.0999,32775.0
2018-08-14 14:45:00,253.48,253.49,253.4,253.42,18289.0,222.0911,222.0999,222.021,222.0386,18289.0
2018-08-14 14:50:00,253.42,253.48,253.41,253.43,19776.0,222.0386,222.0911,222.0298,222.0473,19776.0
2018-08-14 14:55:00,253.42,253.47,253.41,253.44,8258.0,222.0386,222.0824,222.0298,222.0561,8258.0
2018-08-14 15:00:00,253.44,253.49,253.41,253.46,10582.0,222.0561,222.0999,222.0298,222.0736,10582.0
2018-08-14 15:05:00,253.49,253.51,253.43,253.48,28305.0,222.0999,222.1174,222.0473,222.0911,28305.0
2018-08-14 15:10:00,253.49,253.56,253.47,253.49,24510.0,222.0999,222.1612,222.0824,222.0999,24510.0
2018-08-14 15:15:00,253.51,253.52,253.42,253.49,15133.0,222.1174,222.1262,222.0386,222.0999,15133.0
2018-08-14 15:20:00,253.49,253.5,253.34,253.5,69148.0,222.0999,222.1087,221.9685,222.1087,69148.0
2018-08-14 15:25:00,253.47,253.49,253.38,253.41,28459.0,222.0824,222.0999,222.0035,222.0298,28459.0
2018-08-14 15:30:00,253.36,253.38,253.26,253.38,37231.0,221.986,222.0035,221.8984,222.0035,37231.0
2018-08-14 15:35:00,253.4,253.41,253.25,253.33,44524.0,222.021,222.0298,221.8896,221.9597,44524.0
2018-08-14 15:40:00,253.33,253.33,253.19,253.19,22518.0,221.9597,221.9597,221.837,221.837,22518.0
2018-08-14 15:45:00,253.21,253.24,253.14,253.15,31873.0,221.8546,221.8808,221.7932,221.802,31873.0
2018-08-14 15:50:00,253.17,253.21,253.06,253.18,71350.0,221.8195,221.8546,221.7231,221.8283,71350.0
2018-08-14 15:55:00,253.17,253.21,253.1,253.19,154993.0,221.8195,221.8546,221.7582,221.837,154993.0
2018-08-15 09:30:00,251.83,251.88,251.55,251.65,154802.0,220.6455,220.6893,220.4001,220.4877,154802.0
2018-08-15 09:35:00,251.64,251.97,251.58,251.86,57606.0,220.479,220.7681,220.4264,220.6717,57606.0
2018-08-15 09:40:00,251.87,251.88,251.67,251.67,45273.0,220.6805,220.6893,220.5053,220.5053,45273.0
2018-08-15 09:45:00,251.68,251.68,251.1,251.17,191930.0,220.514,220.514,220.0058,220.0672,191930.0
2018-08-15 09:50:00,251.14,251.14,250.83,250.91,104378.0,220.0409,220.0409,219.7693,219.8394,104378.0
2018-08-15 09:55:00,250.87,251.01,250.74,250.83,66425.0,219.8043,219.927,219.6904,219.7693,66425.0
2018-08-15 10:00:00,250.83,250.88,250.43,250.48,121996.0,219.7693,219.8131,219.4188,219.4626,121996.0
2018-08-15 10:05:00,250.47,250.54,250.28,250.45,57889.0,219.4539,219.5152,219.2874,219.4363,57889.0
2018-08-15 10:10:00,250.41,250.66,250.34,250.52,109309.0,219.4013,219.6203,219.34,219.4977,109309.0
2018-08-15 10:15:00,250.5,250.56,250.29,250.38,146360.0,219.4801,219.5327,219.2962,219.375,146360.0
2018-08-15 10:20:00,250.4,250.57,250.36,250.57,73686.0,219.3925,219.5415,219.3575,219.5415,73686.0
2018-08-15 10:25:00,250.55,250.55,250.24,250.32,64523.0,219.524,219.524,219.2523,219.3224,64523.0
2018-08-15 10:30:00,250.3,250.46,250.17,250.3,97683.0,219.3049,219.4451,219.191,219.3049,97683.0
2018-08-15 10:35:00,250.26,250.61,250.24,250.52,126327.0,219.2699,219.5765,219.2523,219.4977,126327.0
2018-08-15 10:40:00,250.52,250.58,250.34,250.34,99317.0,219.4977,219.5502,219.34,219.34,99317.0
2018-08-15 10:45:00,250.33,250.44,250.2,250.24,75612.0,219.3312,219.4276,219.2173,219.2523,75612.0
2018-08-15 10:50:00,250.22,250.23,249.94,249.97,93802.0,219.2348,219.2436,218.9895,219.0158,93802.0
2018-08-15 10:55:00,249.94,250.15,249.86,250.02,94715.0,218.9895,219.1735,218.9194,219.0596,94715.0
2018-08-15 11:00:00,249.99,250.38,249.96,250.34,85182.0,219.0333,219.375,219.007,219.34,85182.0
2018-08-15 11:05:00,250.31,250.69,250.07,250.65,100192.0,219.3137,219.6466,219.1034,219.6116,100192.0
2018-08-15 11:10:00,250.66,250.92,250.62,250.74,123810.0,219.6203,219.8481,219.5853,219.6904,123810.0
2018-08-15 11:15:00,250.77,250.86,250.51,250.73,78212.0,219.7167,219.7956,219.4889,219.6817,78212.0
2018-08-15 11:20:00,250.7,250.83,250.54,250.76,68593.0,219.6554,219.7693,219.5152,219.708,68593.0
2018-08-15 11:25:00,250.8,251.01,250.78,250.81,78098.0,219.743,219.927,219.7255,219.7518,78098.0
2018-08-15 11:30:00,250.83,251.04,250.7,251.0,24864.0,219.7693,219.9533,219.6554,219.9182,24864.0
2018-08-15 11:35:00,251.01,251.18,250.87,250.95,47079.0,219.927,220.0759,219.8043,219.8744,47079.0
2018-08-15 11:40:00,250.97,250.97,250.69,250.76,79210.0,219.8919,219.8919,219.6466,219.708,79210.0
2018-08-15 11:45:00,250.78,250.94,250.67,250.89,32907.0,219.7255,219.8657,219.6291,219.8219,32907.0
2018-08-15 11:50:00,250.95,250.95,250.65,250.67,26454.0,219.8744,219.8744,219.6116,219.6291,26454.0
2018-08-15 11:55:00,250.68,250.77,250.43,250.45,41888.0,219.6379,219.7167,219.4188,219.4363,41888.0
2018-08-15 12:00:00,250.47,250.67,250.47,250.58,33794.0,219.4539,219.6291,219.4539,219.5502,33794.0
2018-08-15 12:05:00,250.58,250.77,250.46,250.74,37982.0,219.5502,219.7167,219.4451,219.6904,37982.0
2018-08-15 12:10:00,250.7,250.86,250.6,250.77,18383.0,219.6554,219.7956,219.5678,219.7167,18383.0
2018-08-15 12:15:00,250.78,250.96,250.69,250.88,38269.0,219.7255,219.8832,219.6466,219.8131,38269.0
2018-08-15 12:20:00,250.85,251.04,250.73,251.04,54069.0,219.7868,219.9533,219.6817,219.9533,54069.0
2018-08-15 12:25:00,251.04,251.05,250.91,251.05,38593.0,219.9533,219.962,219.8394,219.962,38593.0
2018-08-15 12:30:00,251.06,251.23,251.02,251.14,68238.0,219.9708,220.1197,219.9358,220.0409,68238.0
2018-08-15 12:35:00,251.15,251.28,251.13,251.28,24356.0,220.0497,220.1636,220.0321,220.1636,24356.0
2018-08-15 12:40:00,251.31,251.31,251.14,251.2,32654.0,220.1898,220.1898,220.0409,220.0935,32654.0
2018-08-15 12:45:00,251.18,251.19,251.09,251.12,19054.0,220.0759,220.0847,219.9971,220.0234,19054.0
2018-08-15 12:50:00,251.17,251.24,251.02,251.03,254792.0,220.0672,220.1285,219.9358,219.9445,254792.0
2018-08-15 12:55:00,251.07,251.17,251.05,251.17,42567.0,219.9796,220.0672,219.962,220.0672,42567.0
2018-08-15 13:00:00,251.21,251.23,251.07,251.19,44707.0,220.1022,220.1197,219.9796,220.0847,44707.0
2018-08-15 13:05:00,251.17,251.46,251.12,251.28,76857.0,220.0672,220.3213,220.0234,220.1636,76857.0
2018-08-15 13:10:00,251.32,251.34,251.16,251.22,34099.0,220.1986,220.2161,220.0584,220.111,34099.0
2018-08-15 13:15:00,251.22,251.25,251.08,251.08,24888.0,220.111,220.1373,219.9883,219.9883,24888.0
2018-08-15 13:20:00,251.08,251.18,250.87,250.88,51708.0,219.9883,220.0759,219.8043,219.8131,51708.0
2018-08-15 13:25:00,250.91,251.08,250.91,251.01,22218.0,219.8394,219.9883,219.8394,219.927,22218.0
2018-08-15 13:30:00,251.03,251.03,250.77,250.83,36407.0,219.9445,219.9445,219.7167,219.7693,36407.0
2018-08-15 13:35:00,250.83,250.91,250.73,250.91,28081.0,219.7693,219.8394,219.6817,219.8394,28081.0
2018-08-15 13:40:00,250.92,251.05,250.87,250.98,13519.0,219.8481,219.962,219.8043,219.9007,13519.0
2018-08-15 13:45:00,251.01,251.03,250.79,250.81,47620.0,219.927,219.9445,219.7342,219.7518,47620.0
2018-08-15 13:50:00,250.83,250.91,250.77,250.86,25147.0,219.7693,219.8394,219.7167,219.7956,25147.0
2018-08-15 13:55:00,250.85,250.9,250.78,250.78,7598.0,219.7868,219.8306,219.7255,219.7255,7598.0
2018-08-15 14:00:00,250.74,250.87,250.63,250.83,33324.0,219.6904,219.8043,219.594,219.7693,33324.0
2018-08-15 14:05:00,250.8,250.8,250.54,250.58,35403.0,219.743,219.743,219.5152,219.5502,35403.0
2018-08-15 14:10:00,250.57,250.64,250.24,250.24,49155.0,219.5415,219.6028,219.2523,219.2523,49155.0
2018-08-15 14:15:00,250.27,250.52,250.26,250.45,25527.0,219.2786,219.4977,219.2699,219.4363,25527.0
2018-08-15 14:20:00,250.48,250.62,250.42,250.58,37777.0,219.4626,219.5853,219.4101,219.5502,37777.0
2018-08-15 14:25:00,250.6,250.61,250.28,250.33,54065.0,219.5678,219.5765,219.2874,219.3312,54065.0
2018-08-15 14:30:00,250.32,250.54,250.26,250.54,83890.0,219.3224,219.5152,219.2699,219.5152,83890.0
2018-08-15 14:35:00,250.55,250.74,250.55,250.65,28529.0,219.524,219.6904,219.524,219.6116,28529.0
2018-08-15 14:40:00,250.65,250.78,250.61,250.61,36743.0,219.6116,219.7255,219.5765,219.5765,36743.0
2018-08-15 14:45:00,250.57,250.6,250.42,250.57,36637.0,219.5415,219.5678,219.4101,219.5415,36637.0
2018-08-15 14:50:00,250.59,250.87,250.56,250.78,40026.0,219.559,219.8043,219.5327,219.7255,40026.0
2018-08-15 14:55:00,250.83,251.09,250.8,251.07,51143.0,219.7693,219.9971,219.743,219.9796,51143.0
2018-08-15 15:00:00,251.09,251.41,251.09,251.35,39554.0,219.9971,220.2775,219.9971,220.2249,39554.0
2018-08-15 15:05:00,251.36,251.59,251.36,251.46,69042.0,220.2337,220.4352,220.2337,220.3213,69042.0
2018-08-15 15:10:00,251.45,251.45,251.28,251.29,29721.0,220.3125,220.3125,220.1636,220.1723,29721.0
2018-08-15 15:15:00,251.31,251.39,251.17,251.27,34221.0,220.1898,220.2599,220.0672,220.1548,34221.0
2018-08-15 15:20:00,251.29,251.41,251.24,251.34,35500.0,220.1723,220.2775,220.1285,220.2161,35500.0
2018-08-15 15:25:00,251.34,251.5,251.33,251.47,34863.0,220.2161,220.3563,220.2074,220.33,34863.0
2018-08-15 15:30:00,251.46,252.05,251.46,252.03,106783.0,220.3213,220.8382,220.3213,220.8207,106783.0
2018-08-15 15:35:00,252.0,252.09,251.88,251.91,64959.0,220.7944,220.8733,220.6893,220.7155,64959.0
2018-08-15 15:40:00,251.87,252.06,251.8,252.06,60146.0,220.6805,220.847,220.6192,220.847,60146.0
2018-08-15 15:45:00,252.0,252.2,251.96,252.08,93408.0,220.7944,220.9696,220.7594,220.8645,93408.0
2018-08-15 15:50:00,252.06,252.07,251.73,251.81,128757.0,220.847,220.8557,220.5578,220.6279,128757.0
2018-08-15 15:55:00,251.81,252.0,251.7,251.86,266871.0,220.6279,220.7944,220.5315,220.6717,266871.0
2018-08-16 09:30:00,254.37,254.82,254.28,254.8,248145.0,222.8709,223.2652,222.7921,223.2477,248145.0
2018-08-16 09:35:00,254.8,254.86,254.68,254.74,139833.0,223.2477,223.3002,223.1425,223.1951,139833.0
2018-08-16 09:40:00,254.74,254.94,254.71,254.84,79705.0,223.1951,223.3703,223.1688,223.2827,79705.0
2018-08-16 09:45:00,254.84,255.02,254.8,254.95,142374.0,223.2827,223.4404,223.2477,223.3791,142374.0
2018-08-16 09:50:00,254.96,255.24,254.96,255.21,85087.0,223.3879,223.6332,223.3879,223.6069,85087.0
2018-08-16 09:55:00,255.2,255.27,255.06,255.12,75538.0,223.5981,223.6595,223.4755,223.528,75538.0
2018-08-16 10:00:00,255.12,255.23,255.07,255.09,72839.0,223.528,223.6244,223.4842,223.5018,72839.0
2018-08-16 10:05:00,255.12,255.28,255.11,255.21,68482.0,223.528,223.6682,223.5193,223.6069,68482.0
2018-08-16 10:10:00,255.23,255.25,255.07,255.11,69992.0,223.6244,223.6419,223.4842,223.5193,69992.0
2018-08-16 10:15:00,255.13,255.18,255.05,255.12,38378.0,223.5368,223.5806,223.4667,223.528,38378.0
2018-08-16 10:20:00,255.09,255.22,255.04,255.17,62597.0,223.5018,223.6157,223.458,223.5719,62597.0
2018-08-16 10:25:00,255.2,255.29,255.12,255.28,46293.0,223.5981,223.677,223.528,223.6682,46293.0
2018-08-16 10:30:00,255.3,255.41,255.23,255.36,81381.0,223.6858,223.7821,223.6244,223.7383,81381.0
2018-08-16 10:35:00,255.36,255.52,255.33,255.47,95421.0,223.7383,223.8785,223.712,223.8347,95421.0
2018-08-16 10:40:00,255.49,255.5,255.38,255.44,89362.0,223.8522,223.861,223.7558,223.8084,89362.0
2018-08-16 10:45:00,255.45,255.54,255.3,255.49,361344.0,223.8172,223.896,223.6858,223.8522,361344.0
2018-08-16 10:50:00,255.49,255.5,255.21,255.22,444096.0,223.8522,223.861,223.6069,223.6157,444096.0
2018-08-16 10:55:00,255.23,255.29,255.19,255.26,114002.0,223.6244,223.677,223.5894,223.6507,114002.0
2018-08-16 11:00:00,255.27,255.45,255.27,255.29,49924.0,223.6595,223.8172,223.6595,223.677,49924.0
2018-08-16 11:05:00,255.28,255.4,255.28,255.33,18757.0,223.6682,223.7734,223.6682,223.712,18757.0
2018-08-16 11:10:00,255.35,255.43,255.34,255.37,55782.0,223.7296,223.7997,223.7208,223.7471,55782.0
2018-08-16 11:15:00,255.38,255.54,255.27,255.33,658728.0,223.7558,223.896,223.6595,223.712,658728.0
2018-08-16 11:20:00,255.33,255.43,255.31,255.41,112310.0,223.712,223.7997,223.6945,223.7821,112310.0
2018-08-16 11:25:00,255.42,255.52,255.4,255.52,62754.0,223.7909,223.8785,223.7734,223.8785,62754.0
2018-08-16 11:30:00,255.52,255.53,255.38,255.47,53440.0,223.8785,223.8873,223.7558,223.8347,53440.0
2018-08-16 11:35:00,255.46,255.58,255.46,255.57,86389.0,223.8259,223.9311,223.8259,223.9223,86389.0
2018-08-16 11:40:00,255.55,255.58,255.49,255.53,78222.0,223.9048,223.9311,223.8522,223.8873,78222.0
2018-08-16 11:45:00,255.54,255.66,255.53,255.63,29204.0,223.896,224.0012,223.8873,223.9749,29204.0
2018-08-16 11:50:00,255.64,255.65,255.54,255.64,48142.0,223.9837,223.9924,223.896,223.9837,48142.0
2018-08-16 11:55:00,255.63,255.78,255.63,255.78,47874.0,223.9749,224.1063,223.9749,224.1063,47874.0
2018-08-16 12:00:00,255.78,255.88,255.74,255.87,85748.0,224.1063,224.1939,224.0713,224.1852,85748.0
2018-08-16 12:05:00,255.84,256.04,255.81,256.02,137859.0,224.1589,224.3341,224.1326,224.3166,137859.0
2018-08-16 12:10:00,256.02,256.21,256.0,256.14,86521.0,224.3166,224.4831,224.2991,224.4217,86521.0
2018-08-16 12:15:00,256.15,256.29,256.14,256.28,44315.0,224.4305,224.5532,224.4217,224.5444,44315.0
2018-08-16 12:20:00,256.26,256.27,256.09,256.1,28890.0,224.5269,224.5356,224.3779,224.3867,28890.0
2018-08-16 12:25:00,256.12,256.18,256.06,256.07,28789.0,224.4042,224.4568,224.3516,224.3604,28789.0
2018-08-16 12:30:00,256.07,256.11,255.92,256.0,52487.0,224.3604,224.3955,224.229,224.2991,52487.0
2018-08-16 12:35:00,255.98,256.03,255.95,256.02,37881.0,224.2815,224.3254,224.2553,224.3166,37881.0
2018-08-16 12:40:00,256.0,256.03,255.77,255.82,65092.0,224.2991,224.3254,224.0976,224.1414,65092.0
2018-08-16 12:45:00,255.84,255.98,255.81,255.9,31779.0,224.1589,224.2815,224.1326,224.2115,31779.0
2018-08-16 12:50:00,255.89,255.98,255.84,255.97,36896.0,224.2027,224.2815,224.1589,224.2728,36896.0
2018-08-16 12:55:00,255.97,256.05,255.9,255.91,46462.0,224.2728,224.3429,224.2115,224.2202,46462.0
2018-08-16 13:00:00,255.94,256.13,255.94,256.03,49891.0,224.2465,224.413,224.2465,224.3254,49891.0
2018-08-16 13:05:00,256.03,256.08,255.95,255.96,42195.0,224.3254,224.3692,224.2553,224.264,42195.0
2018-08-16 13:10:00,255.96,256.06,255.9,256.02,44150.0,224.264,224.3516,224.2115,224.3166,44150.0
2018-08-16 13:15:00,256.01,256.05,255.93,256.03,38370.0,224.3078,224.3429,224.2377,224.3254,38370.0
2018-08-16 13:20:00,256.02,256.19,255.99,256.17,89663.0,224.3166,224.4655,224.2903,224.448,89663.0
2018-08-16 13:25:00,256.18,256.19,256.08,256.13,46818.0,224.4568,224.4655,224.3692,224.413,46818.0
2018-08-16 13:30:00,256.13,256.14,256.06,256.12,25864.0,224.413,224.4217,224.3516,224.4042,25864.0
2018-08-16 13:35:00,256.13,256.27,256.12,256.23,92767.0,224.413,224.5356,224.4042,224.5006,92767.0
2018-08-16 13:40:00,256.22,256.27,256.14,256.15,27652.0,224.4918,224.5356,224.4217,224.4305,27652.0
2018-08-16 13:45:00,256.11,256.11,255.94,255.95,44014.0,224.3955,224.3955,224.2465,224.2553,44014.0
2018-08-16 13:50:00,255.95,256.12,255.93,256.11,41638.0,224.2553,224.4042,224.2377,224.3955,41638.0
2018-08-16 13:55:00,256.11,256.21,256.07,256.17,35115.0,224.3955,224.4831,224.3604,224.448,35115.0
2018-08-16 14:00:00,256.15,256.24,256.03,256.23,42324.0,224.4305,224.5094,224.3254,224.5006,42324.0
2018-08-16 14:05:00,256.23,256.29,256.15,256.24,59077.0,224.5006,224.5532,224.4305,224.5094,59077.0
2018-08-16 14:10:00,256.26,256.3,256.2,256.22,39342.0,224.5269,224.5619,224.4743,224.4918,39342.0
2018-08-16 14:15:00,256.23,256.36,256.21,256.36,20263.0,224.5006,224.6145,224.4831,224.6145,20263.0
2018-08-16 14:20:00,256.33,256.33,256.27,256.31,13014.0,224.5882,224.5882,224.5356,224.5707,13014.0
2018-08-16 14:25:00,256.32,256.41,256.14,256.16,35660.0,224.5794,224.6583,224.4217,224.4393,35660.0
2018-08-16 14:30:00,256.12,256.12,255.88,256.11,69999.0,224.4042,224.4042,224.1939,224.3955,69999.0
2018-08-16 14:35:00,256.09,256.23,256.09,256.14,32841.0,224.3779,224.5006,224.3779,224.4217,32841.0
2018-08-16 14:40:00,256.14,256.23,256.14,256.22,26265.0,224.4217,224.5006,224.4217,224.4918,26265.0
2018-08-16 14:45:00,256.18,256.27,256.14,256.26,76469.0,224.4568,224.5356,224.4217,224.5269,76469.0
2018-08-16 14:50:00,256.28,256.33,256.18,256.33,22580.0,224.5444,224.5882,224.4568,224.5882,22580.0
2018-08-16 14:55:00,256.31,256.35,256.21,256.23,16326.0,224.5707,224.6057,224.4831,224.5006,16326.0
2018-08-16 15:00:00,256.2,256.27,256.12,256.25,54584.0,224.4743,224.5356,224.4042,224.5181,54584.0
2018-08-16 15:05:00,256.26,256.29,256.12,256.13,35720.0,224.5269,224.5532,224.4042,224.413,35720.0
2018-08-16 15:10:00,256.13,256.25,256.12,256.25,24779.0,224.413,224.5181,224.4042,224.5181,24779.0
2018-08-16 15:15:00,256.25,256.25,256.13,256.13,38401.0,224.5181,224.5181,224.413,224.413,38401.0
2018-08-16 15:20:00,256.13,256.24,256.06,256.21,25601.0,224.413,224.5094,224.3516,224.4831,25601.0
2018-08-16 15:25:00,256.19,256.32,256.19,256.32,27478.0,224.4655,224.5794,224.4655,224.5794,27478.0
2018-08-16 15:30:00,256.31,256.31,256.11,256.24,137981.0,224.5707,224.5707,224.3955,224.5094,137981.0
2018-08-16 15:35:00,256.24,256.24,256.0,256.03,81753.0,224.5094,224.5094,224.2991,224.3254,81753.0
2018-08-16 15:40:00,256.03,256.05,255.91,255.96,79021.0,224.3254,224.3429,224.2202,224.264,79021.0
2018-08-16 15:45:00,255.92,255.97,255.88,255.91,94536.0,224.229,224.2728,224.1939,224.2202,94536.0
2018-08-16 15:50:00,255.89,255.89,255.69,255.79,225315.0,224.2027,224.2027,224.0275,224.1151,225315.0
2018-08-16 15:55:00,255.78,255.97,255.71,255.92,233658.0,224.1063,224.2728,224.045,224.229,233658.0
2018-08-17 09:30:00,255.2,255.45,255.18,255.28,205906.0,224.0675,224.287,224.05,224.1378,205906.0
2018-08-17 09:35:00,255.27,255.65,255.16,255.54,131537.0,224.129,224.4626,224.0324,224.3661,131537.0
2018-08-17 09:40:00,255.54,255.55,255.24,255.36,57813.0,224.3661,224.3748,224.1027,224.208,57813.0
2018-08-17 09:45:00,255.36,255.37,255.17,255.34,43351.0,224.208,224.2168,224.0412,224.1905,43351.0
2018-08-17 09:50:00,255.29,255.35,255.18,255.29,28605.0,224.1466,224.1992,224.05,224.1466,28605.0
2018-08-17 09:55:00,255.27,255.52,255.24,255.49,81915.0,224.129,224.3485,224.1027,224.3222,81915.0
2018-08-17 10:00:00,255.46,255.46,255.27,255.32,24750.0,224.2958,224.2958,224.129,224.1729,24750.0
2018-08-17 10:05:00,255.28,255.3,255.12,255.2,42736.0,224.1378,224.1553,223.9973,224.0675,42736.0
2018-08-17 10:10:00,255.2,255.33,255.16,255.21,68932.0,224.0675,224.1817,224.0324,224.0763,68932.0
2018-08-17 10:15:00,255.19,255.28,255.09,255.27,50977.0,224.0588,224.1378,223.971,224.129,50977.0
2018-08-17 10:20:00,255.26,255.3,255.05,255.09,30963.0,224.1202,224.1553,223.9358,223.971,30963.0
2018-08-17 10:25:00,255.09,255.25,255.03,255.14,38711.0,223.971,224.1114,223.9183,224.0149,38711.0
2018-08-17 10:30:00,255.13,255.34,255.13,255.33,36894.0,224.0061,224.1905,224.0061,224.1817,36894.0
2018-08-17 10:35:00,255.36,255.5,255.3,255.42,46020.0,224.208,224.3309,224.1553,224.2607,46020.0
2018-08-17 10:40:00,255.42,255.47,255.32,255.36,20220.0,224.2607,224.3046,224.1729,224.208,20220.0
2018-08-17 10:45:00,255.32,255.48,255.29,255.48,23240.0,224.1729,224.3134,224.1466,224.3134,23240.0
2018-08-17 10:50:00,255.5,255.74,255.46,255.57,59160.0,224.3309,224.5417,224.2958,224.3924,59160.0
2018-08-17 10:55:00,255.57,255.65,255.53,255.61,41136.0,224.3924,224.4626,224.3573,224.4275,41136.0
2018-08-17 11:00:00,255.66,255.66,255.45,255.53,32383.0,224.4714,224.4714,224.287,224.3573,32383.0
2018-08-17 11:05:00,255.54,255.64,255.53,255.58,29704.0,224.3661,224.4539,224.3573,224.4012,29704.0
2018-08-17 11:10:00,255.57,255.62,255.52,255.6,20842.0,224.3924,224.4363,224.3485,224.4187,20842.0
2018-08-17 11:15:00,255.61,255.74,255.61,255.74,60756.0,224.4275,224.5417,224.4275,224.5417,60756.0
2018-08-17 11:20:00,255.73,255.79,255.64,255.71,38406.0,224.5329,224.5856,224.4539,224.5153,38406.0
2018-08-17 11:25:00,255.73,255.81,255.69,255.76,12628.0,224.5329,224.6031,224.4978,224.5592,12628.0
2018-08-17 11:30:00,255.79,255.9,255.75,255.9,23204.0,224.5856,224.6822,224.5504,224.6822,23204.0
2018-08-17 11:35:00,255.96,255.96,255.8,255.82,34015.0,224.7348,224.7348,224.5943,224.6119,34015.0
2018-08-17 11:40:00,255.82,256.04,255.82,256.01,29682.0,224.6119,224.8051,224.6119,224.7787,29682.0
2018-08-17 11:45:00,255.99,256.1,255.97,256.08,43208.0,224.7612,224.8578,224.7436,224.8402,43208.0
2018-08-17 11:50:00,256.05,256.25,256.05,256.18,43663.0,224.8139,224.9895,224.8139,224.928,43663.0
2018-08-17 11:55:00,256.2,256.5,256.19,256.46,73210.0,224.9456,225.209,224.9368,225.1738,73210.0
2018-08-17 12:00:00,256.48,256.49,256.26,256.26,31199.0,225.1914,225.2002,224.9982,224.9982,31199.0
2018-08-17 12:05:00,256.26,256.29,256.23,256.26,14789.0,224.9982,225.0246,224.9719,224.9982,14789.0
2018-08-17 12:10:00,256.25,256.33,256.12,256.18,41896.0,224.9895,225.0597,224.8753,224.928,41896.0
2018-08-17 12:15:00,256.18,256.31,256.18,256.22,25739.0,224.928,225.0421,224.928,224.9631,25739.0
2018-08-17 12:20:00,256.25,256.29,256.17,256.26,9403.0,224.9895,225.0246,224.9192,224.9982,9403.0
2018-08-17 12:25:00,256.25,256.28,256.21,256.21,5911.0,224.9895,225.0158,224.9543,224.9543,5911.0
2018-08-17 12:30:00,256.18,256.18,256.01,256.05,13651.0,224.928,224.928,224.7787,224.8139,13651.0
2018-08-17 12:35:00,256.04,256.06,255.9,255.91,34023.0,224.8051,224.8226,224.6822,224.6909,34023.0
2018-08-17 12:40:00,255.91,256.02,255.91,255.96,23200.0,224.6909,224.7875,224.6909,224.7348,23200.0
2018-08-17 12:45:00,256.03,256.03,255.93,255.95,20519.0,224.7963,224.7963,224.7085,224.7261,20519.0
2018-08-17 12:50:00,255.99,256.05,255.96,255.96,16904.0,224.7612,224.8139,224.7348,224.7348,16904.0
2018-08-17 12:55:00,255.95,255.99,255.88,255.92,31943.0,224.7261,224.7612,224.6646,224.6997,31943.0
2018-08-17 13:00:00,255.9,255.99,255.9,255.94,35445.0,224.6822,224.7612,224.6822,224.7173,35445.0
2018-08-17 13:05:00,255.95,255.96,255.84,255.95,41222.0,224.7261,224.7348,224.6295,224.7261,41222.0
2018-08-17 13:10:00,255.95,256.02,255.92,255.98,28349.0,224.7261,224.7875,224.6997,224.7524,28349.0
2018-08-17 13:15:00,255.98,256.07,255.98,256.03,22437.0,224.7524,224.8314,224.7524,224.7963,22437.0
2018-08-17 13:20:00,256.02,256.04,255.94,255.95,16966.0,224.7875,224.8051,224.7173,224.7261,16966.0
2018-08-17 13:25:00,255.93,255.95,255.72,255.76,35152.0,224.7085,224.7261,224.5241,224.5592,35152.0
2018-08-17 13:30:00,255.76,255.87,255.75,255.87,8665.0,224.5592,224.6558,224.5504,224.6558,8665.0
2018-08-17 13:35:00,255.85,255.86,255.8,255.83,5156.0,224.6382,224.647,224.5943,224.6207,5156.0
2018-08-17 13:40:00,255.83,255.92,255.82,255.86,4223.0,224.6207,224.6997,224.6119,224.647,4223.0
2018-08-17 13:45:00,255.85,255.93,255.84,255.85,8004.0,224.6382,224.7085,224.6295,224.6382,8004.0
2018-08-17 13:50:00,255.83,255.93,255.82,255.92,11380.0,224.6207,224.7085,224.6119,224.6997,11380.0
2018-08-17 13:55:00,255.91,256.09,255.88,256.04,36107.0,224.6909,224.849,224.6646,224.8051,36107.0
2018-08-17 14:00:00,255.99,256.59,255.99,256.59,103102.0,224.7612,225.288,224.7612,225.288,103102.0
2018-08-17 14:05:00,256.58,256.73,256.55,256.65,94319.0,225.2792,225.4109,225.2529,225.3407,94319.0
2018-08-17 14:10:00,256.67,256.69,256.55,256.69,27188.0,225.3582,225.3758,225.2529,225.3758,27188.0
2018-08-17 14:15:00,256.67,256.87,256.59,256.7,54862.0,225.3582,225.5338,225.288,225.3846,54862.0
2018-08-17 14:20:00,256.7,256.86,256.69,256.78,26116.0,225.3846,225.525,225.3758,225.4548,26116.0
2018-08-17 14:25:00,256.79,256.95,256.73,256.86,22806.0,225.4636,225.6041,225.4109,225.525,22806.0
2018-08-17 14:30:00,256.86,256.91,256.8,256.8,26774.0,225.525,225.5689,225.4724,225.4724,26774.0
2018-08-17 14:35:00,256.8,256.82,256.57,256.68,48385.0,225.4724,225.4899,225.2704,225.367,48385.0
2018-08-17 14:40:00,256.69,256.86,256.66,256.79,40163.0,225.3758,225.525,225.3494,225.4636,40163.0
2018-08-17 14:45:00,256.79,256.81,256.71,256.73,16041.0,225.4636,225.4811,225.3933,225.4109,16041.0
2018-08-17 14:50:00,256.74,257.05,256.73,257.03,46792.0,225.4197,225.6919,225.4109,225.6743,46792.0
2018-08-17 14:55:00,257.06,257.12,256.97,256.99,24832.0,225.7006,225.7533,225.6216,225.6392,24832.0
2018-08-17 15:00:00,257.05,257.06,256.9,256.95,14779.0,225.6919,225.7006,225.5602,225.6041,14779.0
2018-08-17 15:05:00,256.95,256.98,256.73,256.75,34985.0,225.6041,225.6304,225.4109,225.4285,34985.0
2018-08-17 15:10:00,256.72,256.84,256.7,256.81,27936.0,225.4021,225.5075,225.3846,225.4811,27936.0
2018-08-17 15:15:00,256.83,256.83,256.63,256.8,52634.0,225.4987,225.4987,225.3231,225.4724,52634.0
2018-08-17 15:20:00,256.79,256.83,256.75,256.81,35191.0,225.4636,225.4987,225.4285,225.4811,35191.0
2018-08-17 15:25:00,256.8,256.8,256.67,256.69,49321.0,225.4724,225.4724,225.3582,225.3758,49321.0
2018-08-17 15:30:00,256.7,256.7,256.58,256.66,38894.0,225.3846,225.3846,225.2792,225.3494,38894.0
2018-08-17 15:35:00,256.67,256.74,256.65,256.66,45929.0,225.3582,225.4197,225.3407,225.3494,45929.0
2018-08-17 15:40:00,256.68,256.76,256.68,256.72,50851.0,225.367,225.4372,225.367,225.4021,50851.0
2018-08-17 15:45:00,256.72,256.8,256.62,256.62,62297.0,225.4021,225.4724,225.3143,225.3143,62297.0
2018-08-17 15:50:00,256.62,256.64,256.46,256.57,169222.0,225.3143,225.3319,225.1738,225.2704,169222.0
2018-08-17 15:55:00,256.56,256.62,256.42,256.54,368548.0,225.2616,225.3143,225.1387,225.2441,368548.0
2018-08-20 09:30:00,257.11,257.22,256.97,257.22,109101.0,225.7445,225.8411,225.6216,225.8411,109101.0
2018-08-20 09:35:00,257.21,257.49,257.2,257.45,95881.0,225.8323,226.0782,225.8236,226.0431,95881.0
2018-08-20 09:40:00,257.46,257.53,257.36,257.37,86113.0,226.0518,226.1133,225.964,225.9728,86113.0
2018-08-20 09:45:00,257.37,257.49,257.31,257.43,66908.0,225.9728,226.0782,225.9201,226.0255,66908.0
2018-08-20 09:50:00,257.43,257.45,257.29,257.45,39088.0,226.0255,226.0431,225.9026,226.0431,39088.0
2018-08-20 09:55:00,257.44,257.44,257.27,257.37,33494.0,226.0343,226.0343,225.885,225.9728,33494.0
2018-08-20 10:00:00,257.37,257.7,257.37,257.69,40990.0,225.9728,226.2626,225.9728,226.2538,40990.0
2018-08-20 10:05:00,257.68,257.72,257.64,257.66,26039.0,226.245,226.2801,226.2099,226.2274,26039.0
2018-08-20 10:10:00,257.63,257.63,257.37,257.4,30077.0,226.2011,226.2011,225.9728,225.9992,30077.0
2018-08-20 10:15:00,257.4,257.51,257.33,257.47,52634.0,225.9992,226.0957,225.9377,226.0606,52634.0
2018-08-20 10:20:00,257.43,257.62,257.42,257.58,31276.0,226.0255,226.1923,226.0167,226.1572,31276.0
2018-08-20 10:25:00,257.63,257.67,257.53,257.62,17664.0,226.2011,226.2362,226.1133,226.1923,17664.0
2018-08-20 10:30:00,257.62,257.62,257.48,257.6,31928.0,226.1923,226.1923,226.0694,226.1748,31928.0
2018-08-20 10:35:00,257.57,257.6,257.4,257.44,19516.0,226.1484,226.1748,225.9992,226.0343,19516.0
2018-08-20 10:40:00,257.42,257.42,257.19,257.29,76692.0,226.0167,226.0167,225.8148,225.9026,76692.0
2018-08-20 10:45:00,257.31,257.33,257.22,257.3,59311.0,225.9201,225.9377,225.8411,225.9114,59311.0
2018-08-20 10:50:00,257.3,257.34,257.12,257.12,79365.0,225.9114,225.9465,225.7533,225.7533,79365.0
2018-08-20 10:55:00,257.1,257.15,257.05,257.13,38051.0,225.7358,225.7797,225.6919,225.7621,38051.0
2018-08-20 11:00:00,257.15,257.32,257.08,257.3,24710.0,225.7797,225.9289,225.7182,225.9114,24710.0
2018-08-20 11:05:00,257.32,257.33,257.2,257.26,15635.0,225.9289,225.9377,225.8236,225.8762,15635.0
2018-08-20 11:10:00,257.28,257.36,257.28,257.35,35146.0,225.8938,225.964,225.8938,225.9553,35146.0
2018-08-20 11:15:00,257.34,257.42,257.24,257.42,12561.0,225.9465,226.0167,225.8587,226.0167,12561.0
2018-08-20 11:20:00,257.39,257.39,257.22,257.28,11324.0,225.9904,225.9904,225.8411,225.8938,11324.0
2018-08-20 11:25:00,257.27,257.36,257.23,257.35,18433.0,225.885,225.964,225.8499,225.9553,18433.0
2018-08-20 11:30:00,257.35,257.41,257.33,257.36,17347.0,225.9553,226.0079,225.9377,225.964,17347.0
2018-08-20 11:35:00,257.37,257.43,257.3,257.43,14097.0,225.9728,226.0255,225.9114,226.0255,14097.0
2018-08-20 11:40:00,257.45,257.52,257.45,257.48,44184.0,226.0431,226.1045,226.0431,226.0694,44184.0
2018-08-20 11:45:00,257.48,257.55,257.46,257.48,25656.0,226.0694,226.1309,226.0518,226.0694,25656.0
2018-08-20 11:50:00,257.52,257.66,257.52,257.56,22281.0,226.1045,226.2274,226.1045,226.1396,22281.0
2018-08-20 11:55:00,257.57,257.6,257.45,257.47,34548.0,226.1484,226.1748,226.0431,226.0606,34548.0
2018-08-20 12:00:00,257.48,257.6,257.41,257.57,39025.0,226.0694,226.1748,226.0079,226.1484,39025.0
2018-08-20 12:05:00,257.56,257.62,257.54,257.62,19521.0,226.1396,226.1923,226.1221,226.1923,19521.0
2018-08-20 12:10:00,257.61,257.64,257.57,257.58,14587.0,226.1835,226.2099,226.1484,226.1572,14587.0
2018-08-20 12:15:00,257.6,257.67,257.58,257.64,11845.0,226.1748,226.2362,226.1572,226.2099,11845.0
2018-08-20 12:20:00,257.62,257.67,257.61,257.64,12248.0,226.1923,226.2362,226.1835,226.2099,12248.0
2018-08-20 12:25:00,257.66,257.66,257.56,257.56,11338.0,226.2274,226.2274,226.1396,226.1396,11338.0
2018-08-20 12:30:00,257.57,257.58,257.47,257.48,10111.0,226.1484,226.1572,226.0606,226.0694,10111.0
2018-08-20 12:35:00,257.49,257.53,257.39,257.52,26079.0,226.0782,226.1133,225.9904,226.1045,26079.0
2018-08-20 12:40:00,257.52,257.52,257.46,257.49,8514.0,226.1045,226.1045,226.0518,226.0782,8514.0
2018-08-20 12:45:00,257.48,257.53,257.45,257.45,38064.0,226.0694,226.1133,226.0431,226.0431,38064.0
2018-08-20 12:50:00,257.44,257.49,257.39,257.49,10901.0,226.0343,226.0782,225.9904,226.0782,10901.0
2018-08-20 12:55:00,257.51,257.59,257.51,257.56,14187.0,226.0957,226.166,226.0957,226.1396,14187.0
2018-08-20 13:00:00,257.55,257.59,257.5,257.51,25478.0,226.1309,226.166,226.087,226.0957,25478.0
2018-08-20 13:05:00,257.5,257.55,257.48,257.5,23733.0,226.087,226.1309,226.0694,226.087,23733.0
2018-08-20 13:10:00,257.51,257.52,257.46,257.46,13236.0,226.0957,226.1045,226.0518,226.0518,13236.0
2018-08-20 13:15:00,257.46,257.46,257.4,257.43,19784.0,226.0518,226.0518,225.9992,226.0255,19784.0
2018-08-20 13:20:00,257.42,257.49,257.41,257.47,6711.0,226.0167,226.0782,226.0079,226.0606,6711.0
2018-08-20 13:25:00,257.48,257.54,257.48,257.52,14097.0,226.0694,226.1221,226.0694,226.1045,14097.0
2018-08-20 13:30:00,257.53,257.55,257.51,257.52,4794.0,226.1133,226.1309,226.0957,226.1045,4794.0
2018-08-20 13:35:00,257.52,257.54,257.46,257.47,19347.0,226.1045,226.1221,226.0518,226.0606,19347.0
2018-08-20 13:40:00,257.45,257.52,257.43,257.52,23049.0,226.0431,226.1045,226.0255,226.1045,23049.0
2018-08-20 13:45:00,257.51,257.56,257.49,257.52,22801.0,226.0957,226.1396,226.0782,226.1045,22801.0
2018-08-20 13:50:00,257.53,257.54,257.49,257.53,7932.0,226.1133,226.1221,226.0782,226.1133,7932.0
2018-08-20 13:55:00,257.52,257.57,257.51,257.53,6386.0,226.1045,226.1484,226.0957,226.1133,6386.0
2018-08-20 14:00:00,257.54,257.55,257.47,257.47,17246.0,226.1221,226.1309,226.0606,226.0606,17246.0
2018-08-20 14:05:00,257.47,257.48,257.42,257.46,21731.0,226.0606,226.0694,226.0167,226.0518,21731.0
2018-08-20 14:10:00,257.52,257.53,257.42,257.52,10636.0,226.1045,226.1133,226.0167,226.1045,10636.0
2018-08-20 14:15:00,257.52,257.54,257.49,257.53,11465.0,226.1045,226.1221,226.0782,226.1133,11465.0
2018-08-20 14:20:00,257.54,257.58,257.53,257.56,9259.0,226.1221,226.1572,226.1133,226.1396,9259.0
2018-08-20 14:25:00,257.58,257.65,257.56,257.61,17540.0,226.1572,226.2187,226.1396,226.1835,17540.0
2018-08-20 14:30:00,257.63,257.65,257.53,257.53,23019.0,226.2011,226.2187,226.1133,226.1133,23019.0
2018-08-20 14:35:00,257.56,257.56,257.45,257.45,12247.0,226.1396,226.1396,226.0431,226.0431,12247.0
2018-08-20 14:40:00,257.46,257.48,257.4,257.44,13068.0,226.0518,226.0694,225.9992,226.0343,13068.0
2018-08-20 14:45:00,257.45,257.46,257.36,257.43,46434.0,226.0431,226.0518,225.964,226.0255,46434.0
2018-08-20 14:50:00,257.43,257.46,257.39,257.42,20981.0,226.0255,226.0518,225.9904,226.0167,20981.0
2018-08-20 14:55:00,257.41,257.49,257.4,257.48,22907.0,226.0079,226.0782,225.9992,226.0694,22907.0
2018-08-20 15:00:00,257.46,257.52,257.46,257.51,26824.0,226.0518,226.1045,226.0518,226.0957,26824.0
2018-08-20 15:05:00,257.51,257.53,257.46,257.53,12417.0,226.0957,226.1133,226.0518,226.1133,12417.0
2018-08-20 15:10:00,257.54,257.58,257.53,257.57,23015.0,226.1221,226.1572,226.1133,226.1484,23015.0
2018-08-20 15:15:00,257.59,257.64,257.58,257.6,15186.0,226.166,226.2099,226.1572,226.1748,15186.0
2018-08-20 15:20:00,257.6,257.65,257.57,257.57,18807.0,226.1748,226.2187,226.1484,226.1484,18807.0
2018-08-20 15:25:00,257.56,257.59,257.53,257.53,28698.0,226.1396,226.166,226.1133,226.1133,28698.0
2018-08-20 15:30:00,257.53,257.56,257.5,257.56,35517.0,226.1133,226.1396,226.087,226.1396,35517.0
2018-08-20 15:35:00,257.56,257.58,257.54,257.56,11776.0,226.1396,226.1572,226.1221,226.1396,11776.0
2018-08-20 15:40:00,257.56,257.62,257.51,257.6,45815.0,226.1396,226.1923,226.0957,226.1748,45815.0
2018-08-20 15:45:00,257.59,257.63,257.56,257.59,53786.0,226.166,226.2011,226.1396,226.166,53786.0
2018-08-20 15:50:00,257.59,257.59,257.38,257.48,138968.0,226.166,226.166,225.9816,226.0694,138968.0
2018-08-20 15:55:00,257.47,257.5,257.36,257.42,298192.0,226.0606,226.087,225.964,226.0167,298192.0
2018-08-21 09:30:00,257.93,258.02,257.76,257.97,165280.0,226.4645,226.5435,226.3152,226.4996,165280.0
2018-08-21 09:35:00,257.98,258.14,257.97,258.14,86190.0,226.5084,226.6489,226.4996,226.6489,86190.0
2018-08-21 09:40:00,258.15,258.3,258.09,258.23,47391.0,226.6577,226.7894,226.605,226.7279,47391.0
2018-08-21 09:45:00,258.24,258.26,258.1,258.22,59172.0,226.7367,226.7542,226.6138,226.7191,59172.0
2018-08-21 09:50:00,258.21,258.37,258.17,258.36,69142.0,226.7103,226.8508,226.6752,226.842,69142.0
2018-08-21 09:55:00,258.35,258.35,258.22,258.28,41677.0,226.8333,226.8333,226.7191,226.7718,41677.0
2018-08-21 10:00:00,258.27,258.32,258.17,258.19,59327.0,226.763,226.8069,226.6752,226.6928,59327.0
2018-08-21 10:05:00,258.19,258.24,258.06,258.13,46509.0,226.6928,226.7367,226.5786,226.6401,46509.0
2018-08-21 10:10:00,258.13,258.21,258.07,258.21,43633.0,226.6401,226.7103,226.5874,226.7103,43633.0
2018-08-21 10:15:00,258.21,258.26,258.13,258.18,32277.0,226.7103,226.7542,226.6401,226.684,32277.0
2018-08-21 10:20:00,258.16,258.2,258.08,258.15,21403.0,226.6664,226.7016,226.5962,226.6577,21403.0
2018-08-21 10:25:00,258.13,258.19,258.08,258.11,18208.0,226.6401,226.6928,226.5962,226.6225,18208.0
2018-08-21 10:30:00,258.14,258.24,258.14,258.18,8897.0,226.6489,226.7367,226.6489,226.684,8897.0
2018-08-21 10:35:00,258.21,258.23,258.08,258.11,10854.0,226.7103,226.7279,226.5962,226.6225,10854.0
2018-08-21 10:40:00,258.12,258.23,258.1,258.23,5420.0,226.6313,226.7279,226.6138,226.7279,5420.0
2018-08-21 10:45:00,258.22,258.23,258.08,258.15,29645.0,226.7191,226.7279,226.5962,226.6577,29645.0
2018-08-21 10:50:00,258.14,258.17,258.11,258.17,10610.0,226.6489,226.6752,226.6225,226.6752,10610.0
2018-08-21 10:55:00,258.18,258.18,258.11,258.14,7786.0,226.684,226.684,226.6225,226.6489,7786.0
2018-08-21 11:00:00,258.16,258.22,258.12,258.15,14512.0,226.6664,226.7191,226.6313,226.6577,14512.0
2018-08-21 11:05:00,258.16,258.2,258.13,258.16,5042.0,226.6664,226.7016,226.6401,226.6664,5042.0
2018-08-21 11:10:00,258.16,258.22,258.12,258.2,7662.0,226.6664,226.7191,226.6313,226.7016,7662.0
2018-08-21 11:15:00,258.15,258.15,257.88,257.92,46476.0,226.6577,226.6577,226.4206,226.4557,46476.0
2018-08-21 11:20:00,257.93,257.95,257.83,257.94,61671.0,226.4645,226.4821,226.3767,226.4733,61671.0
2018-08-21 11:25:00,257.95,258.07,257.95,258.0,66476.0,226.4821,226.5874,226.4821,226.526,66476.0
2018-08-21 11:30:00,258.02,258.06,257.97,258.06,52746.0,226.5435,226.5786,226.4996,226.5786,52746.0
2018-08-21 11:35:00,258.04,258.24,258.03,258.21,27695.0,226.5611,226.7367,226.5523,226.7103,27695.0
2018-08-21 11:40:00,258.22,258.29,258.19,258.24,55594.0,226.7191,226.7806,226.6928,226.7367,55594.0
2018-08-21 11:45:00,258.25,258.26,258.2,258.25,30795.0,226.7455,226.7542,226.7016,226.7455,30795.0
2018-08-21 11:50:00,258.25,258.43,258.22,258.37,88928.0,226.7455,226.9035,226.7191,226.8508,88928.0
2018-08-21 11:55:00,258.38,258.45,258.32,258.43,77105.0,226.8596,226.9211,226.8069,226.9035,77105.0
2018-08-21 12:00:00,258.44,258.55,258.43,258.51,51198.0,226.9123,227.0089,226.9035,226.9737,51198.0
2018-08-21 12:05:00,258.51,258.58,258.5,258.55,10547.0,226.9737,227.0352,226.965,227.0089,10547.0
2018-08-21 12:10:00,258.52,258.54,258.47,258.51,22173.0,226.9825,227.0001,226.9386,226.9737,22173.0
2018-08-21 12:15:00,258.5,258.54,258.47,258.48,15417.0,226.965,227.0001,226.9386,226.9474,15417.0
2018-08-21 12:20:00,258.49,258.49,258.39,258.42,23758.0,226.9562,226.9562,226.8684,226.8947,23758.0
2018-08-21 12:25:00,258.44,258.54,258.44,258.52,17965.0,226.9123,227.0001,226.9123,226.9825,17965.0
2018-08-21 12:30:00,258.52,258.62,258.52,258.61,37284.0,226.9825,227.0703,226.9825,227.0616,37284.0
2018-08-21 12:35:00,258.6,258.62,258.52,258.62,20926.0,227.0528,227.0703,226.9825,227.0703,20926.0
2018-08-21 12:40:00,258.61,258.61,258.55,258.6,19661.0,227.0616,227.0616,227.0089,227.0528,19661.0
2018-08-21 12:45:00,258.61,258.68,258.61,258.61,15003.0,227.0616,227.123,227.0616,227.0616,15003.0
2018-08-21 12:50:00,258.63,258.7,258.6,258.65,27750.0,227.0791,227.1406,227.0528,227.0967,27750.0
2018-08-21 12:55:00,258.65,258.69,258.61,258.62,16418.0,227.0967,227.1318,227.0616,227.0703,16418.0
2018-08-21 13:00:00,258.63,258.69,258.62,258.66,5099.0,227.0791,227.1318,227.0703,227.1055,5099.0
2018-08-21 13:05:00,258.65,258.66,258.55,258.55,49463.0,227.0967,227.1055,227.0089,227.0089,49463.0
2018-08-21 13:10:00,258.55,258.56,258.42,258.51,99409.0,227.0089,227.0177,226.8947,226.9737,99409.0
2018-08-21 13:15:00,258.51,258.55,258.44,258.54,29866.0,226.9737,227.0089,226.9123,227.0001,29866.0
2018-08-21 13:20:00,258.51,258.57,258.48,258.57,14242.0,226.9737,227.0264,226.9474,227.0264,14242.0
2018-08-21 13:25:00,258.56,258.61,258.56,258.57,5757.0,227.0177,227.0616,227.0177,227.0264,5757.0
2018-08-21 13:30:00,258.6,258.65,258.6,258.63,3631.0,227.0528,227.0967,227.0528,227.0791,3631.0
2018-08-21 13:35:00,258.63,258.66,258.58,258.65,8644.0,227.0791,227.1055,227.0352,227.0967,8644.0
2018-08-21 13:40:00,258.66,258.67,258.56,258.59,19312.0,227.1055,227.1142,227.0177,227.044,19312.0
2018-08-21 13:45:00,258.58,258.6,258.49,258.5,17068.0,227.0352,227.0528,226.9562,226.965,17068.0
2018-08-21 13:50:00,258.5,258.55,258.5,258.53,2763.0,226.965,227.0089,226.965,226.9913,2763.0
2018-08-21 13:55:00,258.55,258.61,258.54,258.56,9349.0,227.0089,227.0616,227.0001,227.0177,9349.0
2018-08-21 14:00:00,258.55,258.55,258.42,258.45,28205.0,227.0089,227.0089,226.8947,226.9211,28205.0
2018-08-21 14:05:00,258.44,258.53,258.44,258.5,12348.0,226.9123,226.9913,226.9123,226.965,12348.0
2018-08-21 14:10:00,258.49,258.53,258.45,258.49,13626.0,226.9562,226.9913,226.9211,226.9562,13626.0
2018-08-21 14:15:00,258.51,258.58,258.51,258.53,7564.0,226.9737,227.0352,226.9737,226.9913,7564.0
2018-08-21 14:20:00,258.54,258.58,258.51,258.57,6350.0,227.0001,227.0352,226.9737,227.0264,6350.0
2018-08-21 14:25:00,258.57,258.61,258.57,258.58,10379.0,227.0264,227.0616,227.0264,227.0352,10379.0
2018-08-21 14:30:00,258.56,258.56,258.38,258.54,19299.0,227.0177,227.0177,226.8596,227.0001,19299.0
2018-08-21 14:35:00,258.51,258.51,258.42,258.43,12285.0,226.9737,226.9737,226.8947,226.9035,12285.0
2018-08-21 14:40:00,258.43,258.53,258.43,258.47,23390.0,226.9035,226.9913,226.9035,226.9386,23390.0
2018-08-21 14:45:00,258.46,258.48,258.3,258.31,57855.0,226.9298,226.9474,226.7894,226.7981,57855.0
2018-08-21 14:50:00,258.32,258.36,258.23,258.28,56119.0,226.8069,226.842,226.7279,226.7718,56119.0
2018-08-21 14:55:00,258.28,258.4,258.23,258.38,47141.0,226.7718,226.8772,226.7279,226.8596,47141.0
2018-08-21 15:00:00,258.36,258.45,258.3,258.45,23505.0,226.842,226.9211,226.7894,226.9211,23505.0
2018-08-21 15:05:00,258.44,258.51,258.42,258.47,36300.0,226.9123,226.9737,226.8947,226.9386,36300.0
2018-08-21 15:10:00,258.48,258.5,258.39,258.39,53601.0,226.9474,226.965,226.8684,226.8684,53601.0
2018-08-21 15:15:00,258.37,258.43,258.31,258.35,55841.0,226.8508,226.9035,226.7981,226.8333,55841.0
2018-08-21 15:20:00,258.31,258.4,258.21,258.38,35908.0,226.7981,226.8772,226.7103,226.8596,35908.0
2018-08-21 15:25:00,258.38,258.47,258.35,258.37,33528.0,226.8596,226.9386,226.8333,226.8508,33528.0
2018-08-21 15:30:00,258.36,258.43,258.27,258.34,63952.0,226.842,226.9035,226.763,226.8245,63952.0
2018-08-21 15:35:00,258.35,258.41,258.29,258.32,42810.0,226.8333,226.8859,226.7806,226.8069,42810.0
2018-08-21 15:40:00,258.31,258.32,258.19,258.22,49743.0,226.7981,226.8069,226.6928,226.7191,49743.0
2018-08-21 15:45:00,258.21,258.21,257.94,257.99,142696.0,226.7103,226.7103,226.4733,226.5172,142696.0
2018-08-21 15:50:00,257.97,258.09,257.87,258.07,128725.0,226.4996,226.605,226.4118,226.5874,128725.0
2018-08-21 15:55:00,258.06,258.3,258.01,258.03,224678.0,226.5786,226.7894,226.5347,226.5523,224678.0
2018-08-22 09:30:00,258.0,258.12,257.77,258.11,184488.0,226.526,226.6313,226.324,226.6225,184488.0
2018-08-22 09:35:00,258.09,258.14,257.97,258.08,108011.0,226.605,226.6489,226.4996,226.5962,108011.0
2018-08-22 09:40:00,258.08,258.2,258.0,258.02,57262.0,226.5962,226.7016,226.526,226.5435,57262.0
2018-08-22 09:45:00,258.01,258.02,257.83,257.93,39451.0,226.5347,226.5435,226.3767,226.4645,39451.0
2018-08-22 09:50:00,257.91,257.97,257.59,257.69,107629.0,226.4469,226.4996,226.166,226.2538,107629.0
2018-08-22 09:55:00,257.7,257.83,257.68,257.75,42856.0,226.2626,226.3767,226.245,226.3065,42856.0
2018-08-22 10:00:00,257.76,257.82,257.66,257.76,35162.0,226.3152,226.3679,226.2274,226.3152,35162.0
2018-08-22 10:05:00,257.75,257.83,257.72,257.74,42017.0,226.3065,226.3767,226.2801,226.2977,42017.0
2018-08-22 10:10:00,257.75,257.9,257.71,257.78,52685.0,226.3065,226.4382,226.2713,226.3328,52685.0
2018-08-22 10:15:00,257.8,257.93,257.76,257.85,127051.0,226.3504,226.4645,226.3152,226.3943,127051.0
2018-08-22 10:20:00,257.87,257.99,257.76,257.77,40548.0,226.4118,226.5172,226.3152,226.324,40548.0
2018-08-22 10:25:00,257.75,257.79,257.58,257.59,38260.0,226.3065,226.3416,226.1572,226.166,38260.0
2018-08-22 10:30:00,257.56,257.61,257.48,257.6,26493.0,226.1396,226.1835,226.0694,226.1748,26493.0
2018-08-22 10:35:00,257.61,257.89,257.59,257.86,25296.0,226.1835,226.4294,226.166,226.403,25296.0
2018-08-22 10:40:00,257.83,257.92,257.78,257.89,32045.0,226.3767,226.4557,226.3328,226.4294,32045.0
2018-08-22 10:45:00,257.9,258.13,257.9,258.07,30102.0,226.4382,226.6401,226.4382,226.5874,30102.0
2018-08-22 10:50:00,258.03,258.04,257.91,257.93,16415.0,226.5523,226.5611,226.4469,226.4645,16415.0
2018-08-22 10:55:00,257.91,257.92,257.79,257.85,9063.0,226.4469,226.4557,226.3416,226.3943,9063.0
2018-08-22 11:00:00,257.85,257.87,257.74,257.81,8675.0,226.3943,226.4118,226.2977,226.3591,8675.0
2018-08-22 11:05:00,257.8,257.9,257.62,257.71,21357.0,226.3504,226.4382,226.1923,226.2713,21357.0
2018-08-22 11:10:00,257.73,257.75,257.67,257.74,42333.0,226.2889,226.3065,226.2362,226.2977,42333.0
2018-08-22 11:15:00,257.75,257.91,257.75,257.83,13961.0,226.3065,226.4469,226.3065,226.3767,13961.0
2018-08-22 11:20:00,257.86,257.98,257.86,257.92,5915.0,226.403,226.5084,226.403,226.4557,5915.0
2018-08-22 11:25:00,257.93,258.02,257.93,258.01,12665.0,226.4645,226.5435,226.4645,226.5347,12665.0
2018-08-22 11:30:00,258.03,258.03,257.82,257.84,14376.0,226.5523,226.5523,226.3679,226.3855,14376.0
2018-08-22 11:35:00,257.83,257.93,257.78,257.93,12539.0,226.3767,226.4645,226.3328,226.4645,12539.0
2018-08-22 11:40:00,257.92,258.07,257.9,257.96,22178.0,226.4557,226.5874,226.4382,226.4908,22178.0
2018-08-22 11:45:00,257.98,258.02,257.87,257.88,9295.0,226.5084,226.5435,226.4118,226.4206,9295.0
2018-08-22 11:50:00,257.87,257.94,257.81,257.83,7093.0,226.4118,226.4733,226.3591,226.3767,7093.0
2018-08-22 11:55:00,257.84,257.98,257.83,257.98,26142.0,226.3855,226.5084,226.3767,226.5084,26142.0
2018-08-22 12:00:00,257.98,258.04,257.96,258.01,7222.0,226.5084,226.5611,226.4908,226.5347,7222.0
2018-08-22 12:05:00,257.98,258.01,257.93,257.98,22285.0,226.5084,226.5347,226.4645,226.5084,22285.0
2018-08-22 12:10:00,257.96,257.96,257.75,257.79,18556.0,226.4908,226.4908,226.3065,226.3416,18556.0
2018-08-22 12:15:00,257.81,257.87,257.8,257.83,27898.0,226.3591,226.4118,226.3504,226.3767,27898.0
2018-08-22 12:20:00,257.83,257.87,257.79,257.82,10901.0,226.3767,226.4118,226.3416,226.3679,10901.0
2018-08-22 12:25:00,257.81,257.82,257.68,257.71,18504.0,226.3591,226.3679,226.245,226.2713,18504.0
2018-08-22 12:30:00,257.75,257.78,257.73,257.75,11187.0,226.3065,226.3328,226.2889,226.3065,11187.0
2018-08-22 12:35:00,257.77,257.77,257.63,257.65,10249.0,226.324,226.324,226.2011,226.2187,10249.0
2018-08-22 12:40:00,257.72,257.78,257.7,257.76,13265.0,226.2801,226.3328,226.2626,226.3152,13265.0
2018-08-22 12:45:00,257.76,257.78,257.71,257.76,11028.0,226.3152,226.3328,226.2713,226.3152,11028.0
2018-08-22 12:50:00,257.74,257.76,257.68,257.72,11352.0,226.2977,226.3152,226.245,226.2801,11352.0
2018-08-22 12:55:00,257.69,257.73,257.64,257.71,6126.0,226.2538,226.2889,226.2099,226.2713,6126.0
2018-08-22 13:00:00,257.71,257.76,257.67,257.68,28337.0,226.2713,226.3152,226.2362,226.245,28337.0
2018-08-22 13:05:00,257.69,257.69,257.57,257.58,22660.0,226.2538,226.2538,226.1484,226.1572,22660.0
2018-08-22 13:10:00,257.59,257.59,257.51,257.54,37722.0,226.166,226.166,226.0957,226.1221,37722.0
2018-08-22 13:15:00,257.57,257.6,257.55,257.6,10132.0,226.1484,226.1748,226.1309,226.1748,10132.0
2018-08-22 13:20:00,257.61,257.68,257.61,257.68,20110.0,226.1835,226.245,226.1835,226.245,20110.0
2018-08-22 13:25:00,257.69,257.71,257.63,257.64,20647.0,226.2538,226.2713,226.2011,226.2099,20647.0
2018-08-22 13:30:00,257.61,257.66,257.6,257.63,18911.0,226.1835,226.2274,226.1748,226.2011,18911.0
2018-08-22 13:35:00,257.63,257.64,257.57,257.57,5866.0,226.2011,226.2099,226.1484,226.1484,5866.0
2018-08-22 13:40:00,257.56,257.61,257.55,257.57,7333.0,226.1396,226.1835,226.1309,226.1484,7333.0
2018-08-22 13:45:00,257.54,257.55,257.4,257.44,22506.0,226.1221,226.1309,225.9992,226.0343,22506.0
2018-08-22 13:50:00,257.44,257.46,257.4,257.44,9418.0,226.0343,226.0518,225.9992,226.0343,9418.0
2018-08-22 13:55:00,257.42,257.51,257.42,257.5,16430.0,226.0167,226.0957,226.0167,226.087,16430.0
2018-08-22 14:00:00,257.49,257.73,257.46,257.69,93653.0,226.0782,226.2889,226.0518,226.2538,93653.0
2018-08-22 14:05:00,257.69,257.69,257.5,257.5,71900.0,226.2538,226.2538,226.087,226.087,71900.0
2018-08-22 14:10:00,257.5,257.57,257.45,257.52,18508.0,226.087,226.1484,226.0431,226.1045,18508.0
2018-08-22 14:15:00,257.51,257.51,257.2,257.28,29052.0,226.0957,226.0957,225.8236,225.8938,29052.0
2018-08-22 14:20:00,257.3,257.34,257.22,257.22,18523.0,225.9114,225.9465,225.8411,225.8411,18523.0
2018-08-22 14:25:00,257.21,257.28,257.05,257.25,49010.0,225.8323,225.8938,225.6919,225.8675,49010.0
2018-08-22 14:30:00,257.25,257.33,257.22,257.26,19686.0,225.8675,225.9377,225.8411,225.8762,19686.0
2018-08-22 14:35:00,257.28,257.33,257.25,257.25,9075.0,225.8938,225.9377,225.8675,225.8675,9075.0
2018-08-22 14:40:00,257.24,257.29,257.2,257.27,6487.0,225.8587,225.9026,225.8236,225.885,6487.0
2018-08-22 14:45:00,257.27,257.31,257.2,257.21,9225.0,225.885,225.9201,225.8236,225.8323,9225.0
2018-08-22 14:50:00,257.22,257.31,257.21,257.3,14893.0,225.8411,225.9201,225.8323,225.9114,14893.0
2018-08-22 14:55:00,257.25,257.33,257.21,257.3,9385.0,225.8675,225.9377,225.8323,225.9114,9385.0
2018-08-22 15:00:00,257.34,257.43,257.33,257.37,24578.0,225.9465,226.0255,225.9377,225.9728,24578.0
2018-08-22 15:05:00,257.38,257.38,257.26,257.36,11899.0,225.9816,225.9816,225.8762,225.964,11899.0
2018-08-22 15:10:00,257.36,257.39,257.32,257.39,10307.0,225.964,225.9904,225.9289,225.9904,10307.0
2018-08-22 15:15:00,257.39,257.4,257.29,257.36,6130.0,225.9904,225.9992,225.9026,225.964,6130.0
2018-08-22 15:20:00,257.36,257.4,257.32,257.37,8798.0,225.964,225.9992,225.9289,225.9728,8798.0
2018-08-22 15:25:00,257.35,257.36,257.3,257.32,35578.0,225.9553,225.964,225.9114,225.9289,35578.0
2018-08-22 15:30:00,257.33,257.44,257.3,257.39,90458.0,225.9377,226.0343,225.9114,225.9904,90458.0
2018-08-22 15:35:00,257.41,257.51,257.39,257.48,61421.0,226.0079,226.0957,225.9904,226.0694,61421.0
2018-08-22 15:40:00,257.47,257.47,257.41,257.44,74575.0,226.0606,226.0606,226.0079,226.0343,74575.0
2018-08-22 15:45:00,257.44,257.44,257.32,257.32,154744.0,226.0343,226.0343,225.9289,225.9289,154744.0
2018-08-22 15:50:00,257.32,257.32,257.2,257.23,165156.0,225.9289,225.9289,225.8236,225.8499,165156.0
2018-08-22 15:55:00,257.23,257.33,257.14,257.17,451413.0,225.8499,225.9377,225.7709,225.7972,451413.0
2018-08-23 09:30:00,256.8,256.93,256.58,256.7,70770.0,225.4724,225.5865,225.2792,225.3846,70770.0
2018-08-23 09:35:00,256.72,256.78,256.61,256.75,38557.0,225.4021,225.4548,225.3055,225.4285,38557.0
2018-08-23 09:40:00,256.76,256.91,256.74,256.83,38358.0,225.4372,225.5689,225.4197,225.4987,38358.0
2018-08-23 09:45:00,256.85,257.01,256.85,256.95,49366.0,225.5163,225.6567,225.5163,225.6041,49366.0
2018-08-23 09:50:00,256.96,257.48,256.93,257.29,85207.0,225.6128,226.0694,225.5865,225.9026,85207.0
2018-08-23 09:55:00,257.33,257.33,257.08,257.11,60813.0,225.9377,225.9377,225.7182,225.7445,60813.0
2018-08-23 10:00:00,257.14,257.25,257.09,257.11,52480.0,225.7709,225.8675,225.727,225.7445,52480.0
2018-08-23 10:05:00,257.13,257.2,257.11,257.17,46510.0,225.7621,225.8236,225.7445,225.7972,46510.0
2018-08-23 10:10:00,257.16,257.18,257.09,257.1,14232.0,225.7884,225.806,225.727,225.7358,14232.0
2018-08-23 10:15:00,257.11,257.23,257.05,257.11,6793.0,225.7445,225.8499,225.6919,225.7445,6793.0
2018-08-23 10:20:00,257.12,257.22,257.11,257.17,23050.0,225.7533,225.8411,225.7445,225.7972,23050.0
2018-08-23 10:25:00,257.18,257.39,257.17,257.39,33216.0,225.806,225.9904,225.7972,225.9904,33216.0
2018-08-23 10:30:00,257.37,257.56,257.36,257.46,59476.0,225.9728,226.1396,225.964,226.0518,59476.0
2018-08-23 10:35:00,257.45,257.45,257.37,257.38,11107.0,226.0431,226.0431,225.9728,225.9816,11107.0
2018-08-23 10:40:00,257.39,257.45,257.36,257.4,17729.0,225.9904,226.0431,225.964,225.9992,17729.0
2018-08-23 10:45:00,257.42,257.44,257.25,257.32,40909.0,226.0167,226.0343,225.8675,225.9289,40909.0
2018-08-23 10:50:00,257.32,257.33,257.16,257.21,27184.0,225.9289,225.9377,225.7884,225.8323,27184.0
2018-08-23 10:55:00,257.2,257.23,257.08,257.08,52468.0,225.8236,225.8499,225.7182,225.7182,52468.0
2018-08-23 11:00:00,257.09,257.19,257.02,257.18,31647.0,225.727,225.8148,225.6655,225.806,31647.0
2018-08-23 11:05:00,257.13,257.15,256.93,256.98,60604.0,225.7621,225.7797,225.5865,225.6304,60604.0
2018-08-23 11:10:00,256.97,256.98,256.84,256.86,32069.0,225.6216,225.6304,225.5075,225.525,32069.0
2018-08-23 11:15:00,256.86,256.86,256.21,256.25,125618.0,225.525,225.525,224.9543,224.9895,125618.0
2018-08-23 11:20:00,256.25,256.41,256.2,256.37,105725.0,224.9895,225.1299,224.9456,225.0948,105725.0
2018-08-23 11:25:00,256.36,256.37,256.21,256.24,55455.0,225.086,225.0948,224.9543,224.9807,55455.0
2018-08-23 11:30:00,256.24,256.3,256.12,256.25,38805.0,224.9807,225.0334,224.8753,224.9895,38805.0
2018-08-23 11:35:00,256.27,256.28,255.98,256.02,68680.0,225.007,225.0158,224.7524,224.7875,68680.0
2018-08-23 11:40:00,256.02,256.29,255.99,256.18,43328.0,224.7875,225.0246,224.7612,224.928,43328.0
2018-08-23 11:45:00,256.21,256.26,256.12,256.23,35317.0,224.9543,224.9982,224.8753,224.9719,35317.0
2018-08-23 11:50:00,256.2,256.34,256.2,256.25,47255.0,224.9456,225.0685,224.9456,224.9895,47255.0
2018-08-23 11:55:00,256.24,256.37,256.16,256.19,22286.0,224.9807,225.0948,224.9104,224.9368,22286.0
2018-08-23 12:00:00,256.2,256.35,256.18,256.31,22094.0,224.9456,225.0773,224.928,225.0421,22094.0
2018-08-23 12:05:00,256.27,256.4,256.27,256.32,25060.0,225.007,225.1212,225.007,225.0509,25060.0
2018-08-23 12:10:00,256.33,256.44,256.33,256.34,13189.0,225.0597,225.1563,225.0597,225.0685,13189.0
2018-08-23 12:15:00,256.37,256.55,256.33,256.53,25375.0,225.0948,225.2529,225.0597,225.2353,25375.0
2018-08-23 12:20:00,256.53,256.68,256.53,256.65,36626.0,225.2353,225.367,225.2353,225.3407,36626.0
2018-08-23 12:25:00,256.65,256.65,256.56,256.63,31538.0,225.3407,225.3407,225.2616,225.3231,31538.0
2018-08-23 12:30:00,256.64,256.65,256.55,256.59,8610.0,225.3319,225.3407,225.2529,225.288,8610.0
2018-08-23 12:35:00,256.59,256.61,256.56,256.57,10271.0,225.288,225.3055,225.2616,225.2704,10271.0
2018-08-23 12:40:00,256.57,256.81,256.57,256.66,36971.0,225.2704,225.4811,225.2704,225.3494,36971.0
2018-08-23 12:45:00,256.64,256.67,256.59,256.6,11832.0,225.3319,225.3582,225.288,225.2968,11832.0
2018-08-23 12:50:00,256.59,256.67,256.5,256.5,14546.0,225.288,225.3582,225.209,225.209,14546.0
2018-08-23 12:55:00,256.52,256.61,256.46,256.53,6600.0,225.2265,225.3055,225.1738,225.2353,6600.0
2018-08-23 13:00:00,256.46,256.49,256.42,256.42,19758.0,225.1738,225.2002,225.1387,225.1387,19758.0
2018-08-23 13:05:00,256.38,256.47,256.37,256.4,14381.0,225.1036,225.1826,225.0948,225.1212,14381.0
2018-08-23 13:10:00,256.4,256.41,256.24,256.25,11968.0,225.1212,225.1299,224.9807,224.9895,11968.0
2018-08-23 13:15:00,256.27,256.39,256.26,256.37,16053.0,225.007,225.1124,224.9982,225.0948,16053.0
2018-08-23 13:20:00,256.38,256.45,256.34,256.36,18833.0,225.1036,225.1651,225.0685,225.086,18833.0
2018-08-23 13:25:00,256.37,256.51,256.35,256.5,16564.0,225.0948,225.2177,225.0773,225.209,16564.0
2018-08-23 13:30:00,256.52,256.52,256.37,256.41,8134.0,225.2265,225.2265,225.0948,225.1299,8134.0
2018-08-23 13:35:00,256.38,256.4,256.31,256.38,10929.0,225.1036,225.1212,225.0421,225.1036,10929.0
2018-08-23 13:40:00,256.4,256.52,256.39,256.44,26105.0,225.1212,225.2265,225.1124,225.1563,26105.0
2018-08-23 13:45:00,256.44,256.45,256.36,256.4,9301.0,225.1563,225.1651,225.086,225.1212,9301.0
2018-08-23 13:50:00,256.42,256.45,256.37,256.39,11218.0,225.1387,225.1651,225.0948,225.1124,11218.0
2018-08-23 13:55:00,256.38,256.39,256.32,256.37,20708.0,225.1036,225.1124,225.0509,225.0948,20708.0
2018-08-23 14:00:00,256.4,256.5,256.4,256.47,19618.0,225.1212,225.209,225.1212,225.1826,19618.0
2018-08-23 14:05:00,256.52,256.58,256.49,256.49,11315.0,225.2265,225.2792,225.2002,225.2002,11315.0
2018-08-23 14:10:00,256.5,256.54,256.47,256.5,14992.0,225.209,225.2441,225.1826,225.209,14992.0
2018-08-23 14:15:00,256.51,256.54,256.48,256.51,11809.0,225.2177,225.2441,225.1914,225.2177,11809.0
2018-08-23 14:20:00,256.54,256.61,256.53,256.53,13800.0,225.2441,225.3055,225.2353,225.2353,13800.0
2018-08-23 14:25:00,256.54,256.59,256.54,256.56,15402.0,225.2441,225.288,225.2441,225.2616,15402.0
2018-08-23 14:30:00,256.57,256.59,256.53,256.55,4740.0,225.2704,225.288,225.2353,225.2529,4740.0
2018-08-23 14:35:00,256.53,256.56,256.47,256.55,25699.0,225.2353,225.2616,225.1826,225.2529,25699.0
2018-08-23 14:40:00,256.5,256.75,256.5,256.75,20285.0,225.209,225.4285,225.209,225.4285,20285.0
2018-08-23 14:45:00,256.71,256.71,256.65,256.69,24828.0,225.3933,225.3933,225.3407,225.3758,24828.0
2018-08-23 14:50:00,256.65,256.65,256.55,256.65,33874.0,225.3407,225.3407,225.2529,225.3407,33874.0
2018-08-23 14:55:00,256.63,256.65,256.57,256.65,29509.0,225.3231,225.3407,225.2704,225.3407,29509.0
2018-08-23 15:00:00,256.64,256.68,256.63,256.67,5215.0,225.3319,225.367,225.3231,225.3582,5215.0
2018-08-23 15:05:00,256.67,256.75,256.65,256.75,16681.0,225.3582,225.4285,225.3407,225.4285,16681.0
2018-08-23 15:10:00,256.75,256.82,256.73,256.74,13745.0,225.4285,225.4899,225.4109,225.4197,13745.0
2018-08-23 15:15:00,256.74,256.76,256.69,256.69,8961.0,225.4197,225.4372,225.3758,225.3758,8961.0
2018-08-23 15:20:00,256.7,256.75,256.62,256.64,22200.0,225.3846,225.4285,225.3143,225.3319,22200.0
2018-08-23 15:25:00,256.68,256.72,256.67,256.72,19411.0,225.367,225.4021,225.3582,225.4021,19411.0
2018-08-23 15:30:00,256.73,256.74,256.64,256.66,20595.0,225.4109,225.4197,225.3319,225.3494,20595.0
2018-08-23 15:35:00,256.64,256.66,256.51,256.51,44586.0,225.3319,225.3494,225.2177,225.2177,44586.0
2018-08-23 15:40:00,256.53,256.56,256.39,256.39,45288.0,225.2353,225.2616,225.1124,225.1124,45288.0
2018-08-23 15:45:00,256.38,256.45,256.27,256.4,94318.0,225.1036,225.1651,225.007,225.1212,94318.0
2018-08-23 15:50:00,256.36,256.39,256.26,256.32,68153.0,225.086,225.1124,224.9982,225.0509,68153.0
2018-08-23 15:55:00,256.32,256.52,256.31,256.48,165909.0,225.0509,225.2265,225.0421,225.1914,165909.0
2018-08-24 09:30:00,257.24,257.32,257.11,257.13,100899.0,225.8587,225.9289,225.7445,225.7621,100899.0
2018-08-24 09:35:00,257.14,257.28,257.13,257.26,45578.0,225.7709,225.8938,225.7621,225.8762,45578.0
2018-08-24 09:40:00,257.26,257.28,257.16,257.24,52071.0,225.8762,225.8938,225.7884,225.8587,52071.0
2018-08-24 09:45:00,257.25,257.28,256.99,257.14,62064.0,225.8675,225.8938,225.6392,225.7709,62064.0
2018-08-24 09:50:00,257.13,257.24,257.1,257.17,45488.0,225.7621,225.8587,225.7358,225.7972,45488.0
2018-08-24 09:55:00,257.14,257.2,257.03,257.12,67702.0,225.7709,225.8236,225.6743,225.7533,67702.0
2018-08-24 10:00:00,257.14,257.52,257.13,257.3,128366.0,225.7709,226.1045,225.7621,225.9114,128366.0
2018-08-24 10:05:00,257.3,257.32,257.17,257.17,83889.0,225.9114,225.9289,225.7972,225.7972,83889.0
2018-08-24 10:10:00,257.19,257.21,257.04,257.1,27134.0,225.8148,225.8323,225.6831,225.7358,27134.0
2018-08-24 10:15:00,257.11,257.28,257.11,257.18,69554.0,225.7445,225.8938,225.7445,225.806,69554.0
2018-08-24 10:20:00,257.2,257.34,257.2,257.31,48359.0,225.8236,225.9465,225.8236,225.9201,48359.0
2018-08-24 10:25:00,257.35,257.39,257.28,257.32,35708.0,225.9553,225.9904,225.8938,225.9289,35708.0
2018-08-24 10:30:00,257.37,257.55,257.31,257.53,44980.0,225.9728,226.1309,225.9201,226.1133,44980.0
2018-08-24 10:35:00,257.56,257.91,257.56,257.9,122037.0,226.1396,226.4469,226.1396,226.4382,122037.0
2018-08-24 10:40:00,257.92,257.95,257.79,257.84,72334.0,226.4557,226.4821,226.3416,226.3855,72334.0
2018-08-24 10:45:00,257.85,258.01,257.83,257.89,56129.0,226.3943,226.5347,226.3767,226.4294,56129.0
2018-08-24 10:50:00,257.89,257.9,257.78,257.84,76626.0,226.4294,226.4382,226.3328,226.3855,76626.0
2018-08-24 10:55:00,257.85,257.89,257.79,257.8,66436.0,226.3943,226.4294,226.3416,226.3504,66436.0
2018-08-24 11:00:00,257.79,257.85,257.6,257.64,34481.0,226.3416,226.3943,226.1748,226.2099,34481.0
2018-08-24 11:05:00,257.66,257.71,257.57,257.61,41028.0,226.2274,226.2713,226.1484,226.1835,41028.0
2018-08-24 11:10:00,257.63,257.75,257.63,257.75,15632.0,226.2011,226.3065,226.2011,226.3065,15632.0
2018-08-24 11:15:00,257.75,257.85,257.71,257.84,49422.0,226.3065,226.3943,226.2713,226.3855,49422.0
2018-08-24 11:20:00,257.85,257.85,257.65,257.69,34767.0,226.3943,226.3943,226.2187,226.2538,34767.0
2018-08-24 11:25:00,257.68,257.78,257.66,257.78,37234.0,226.245,226.3328,226.2274,226.3328,37234.0
2018-08-24 11:30:00,257.79,257.92,257.73,257.89,38301.0,226.3416,226.4557,226.2889,226.4294,38301.0
2018-08-24 11:35:00,257.9,258.07,257.9,257.94,87014.0,226.4382,226.5874,226.4382,226.4733,87014.0
2018-08-24 11:40:00,257.98,257.98,257.88,257.94,28372.0,226.5084,226.5084,226.4206,226.4733,28372.0
2018-08-24 11:45:00,257.95,258.04,257.87,258.0,56975.0,226.4821,226.5611,226.4118,226.526,56975.0
2018-08-24 11:50:00,257.97,258.06,257.95,258.04,37995.0,226.4996,226.5786,226.4821,226.5611,37995.0
2018-08-24 11:55:00,258.03,258.13,258.03,258.12,81440.0,226.5523,226.6401,226.5523,226.6313,81440.0
2018-08-24 12:00:00,258.11,258.18,258.07,258.12,23287.0,226.6225,226.684,226.5874,226.6313,23287.0
2018-08-24 12:05:00,258.11,258.16,258.04,258.14,17187.0,226.6225,226.6664,226.5611,226.6489,17187.0
2018-08-24 12:10:00,258.13,258.17,258.0,258.03,23110.0,226.6401,226.6752,226.526,226.5523,23110.0
2018-08-24 12:15:00,258.04,258.08,257.96,258.04,52570.0,226.5611,226.5962,226.4908,226.5611,52570.0
2018-08-24 12:20:00,258.05,258.09,257.99,258.09,19246.0,226.5699,226.605,226.5172,226.605,19246.0
2018-08-24 12:25:00,258.08,258.13,258.06,258.11,31854.0,226.5962,226.6401,226.5786,226.6225,31854.0
2018-08-24 12:30:00,258.12,258.12,257.98,257.98,7941.0,226.6313,226.6313,226.5084,226.5084,7941.0
2018-08-24 12:35:00,258.0,258.01,257.97,258.01,12013.0,226.526,226.5347,226.4996,226.5347,12013.0
2018-08-24 12:40:00,257.98,258.03,257.93,258.03,13037.0,226.5084,226.5523,226.4645,226.5523,13037.0
2018-08-24 12:45:00,258.03,258.08,258.03,258.06,18571.0,226.5523,226.5962,226.5523,226.5786,18571.0
2018-08-24 12:50:00,258.06,258.09,258.03,258.04,20388.0,226.5786,226.605,226.5523,226.5611,20388.0
2018-08-24 12:55:00,258.04,258.07,257.99,258.03,6677.0,226.5611,226.5874,226.5172,226.5523,6677.0
2018-08-24 13:00:00,258.04,258.14,258.04,258.09,29139.0,226.5611,226.6489,226.5611,226.605,29139.0
2018-08-24 13:05:00,258.08,258.11,257.95,257.95,23978.0,226.5962,226.6225,226.4821,226.4821,23978.0
2018-08-24 13:10:00,257.94,257.99,257.77,257.85,61837.0,226.4733,226.5172,226.324,226.3943,61837.0
2018-08-24 13:15:00,257.86,257.89,257.8,257.86,26297.0,226.403,226.4294,226.3504,226.403,26297.0
2018-08-24 13:20:00,257.89,257.91,257.81,257.86,29382.0,226.4294,226.4469,226.3591,226.403,29382.0
2018-08-24 13:25:00,257.85,257.9,257.85,257.88,23157.0,226.3943,226.4382,226.3943,226.4206,23157.0
2018-08-24 13:30:00,257.85,257.85,257.73,257.8,49068.0,226.3943,226.3943,226.2889,226.3504,49068.0
2018-08-24 13:35:00,257.79,257.81,257.71,257.74,27508.0,226.3416,226.3591,226.2713,226.2977,27508.0
2018-08-24 13:40:00,257.72,257.72,257.58,257.66,98020.0,226.2801,226.2801,226.1572,226.2274,98020.0
2018-08-24 13:45:00,257.68,257.81,257.68,257.8,12989.0,226.245,226.3591,226.245,226.3504,12989.0
2018-08-24 13:50:00,257.79,257.79,257.72,257.77,11200.0,226.3416,226.3416,226.2801,226.324,11200.0
2018-08-24 13:55:00,257.79,257.88,257.78,257.83,43293.0,226.3416,226.4206,226.3328,226.3767,43293.0
2018-08-24 14:00:00,257.83,257.86,257.78,257.83,17857.0,226.3767,226.403,226.3328,226.3767,17857.0
2018-08-24 14:05:00,257.82,257.88,257.8,257.88,6219.0,226.3679,226.4206,226.3504,226.4206,6219.0
2018-08-24 14:10:00,257.9,257.91,257.85,257.91,18449.0,226.4382,226.4469,226.3943,226.4469,18449.0
2018-08-24 14:15:00,257.93,257.97,257.85,257.86,23925.0,226.4645,226.4996,226.3943,226.403,23925.0
2018-08-24 14:20:00,257.86,257.91,257.86,257.87,39514.0,226.403,226.4469,226.403,226.4118,39514.0
2018-08-24 14:25:00,257.85,257.98,257.82,257.94,24413.0,226.3943,226.5084,226.3679,226.4733,24413.0
2018-08-24 14:30:00,257.94,257.94,257.82,257.83,16923.0,226.4733,226.4733,226.3679,226.3767,16923.0
2018-08-24 14:35:00,257.86,257.9,257.81,257.82,44036.0,226.403,226.4382,226.3591,226.3679,44036.0
2018-08-24 14:40:00,257.83,257.93,257.83,257.91,28428.0,226.3767,226.4645,226.3767,226.4469,28428.0
2018-08-24 14:45:00,257.92,257.92,257.85,257.85,22614.0,226.4557,226.4557,226.3943,226.3943,22614.0
2018-08-24 14:50:00,257.85,257.9,257.83,257.9,49126.0,226.3943,226.4382,226.3767,226.4382,49126.0
2018-08-24 14:55:00,257.89,257.96,257.81,257.81,41978.0,226.4294,226.4908,226.3591,226.3591,41978.0
2018-08-24 15:00:00,257.81,257.85,257.73,257.79,36677.0,226.3591,226.3943,226.2889,226.3416,36677.0
2018-08-24 15:05:00,257.78,257.78,257.68,257.69,19381.0,226.3328,226.3328,226.245,226.2538,19381.0
2018-08-24 15:10:00,257.7,257.86,257.7,257.84,27835.0,226.2626,226.403,226.2626,226.3855,27835.0
2018-08-24 15:15:00,257.84,257.91,257.84,257.86,54960.0,226.3855,226.4469,226.3855,226.403,54960.0
2018-08-24 15:20:00,257.88,257.9,257.82,257.87,31388.0,226.4206,226.4382,226.3679,226.4118,31388.0
2018-08-24 15:25:00,257.88,257.89,257.76,257.82,21261.0,226.4206,226.4294,226.3152,226.3679,21261.0
2018-08-24 15:30:00,257.82,257.92,257.73,257.9,38147.0,226.3679,226.4557,226.2889,226.4382,38147.0
2018-08-24 15:35:00,257.91,257.93,257.73,257.83,44472.0,226.4469,226.4645,226.2889,226.3767,44472.0
2018-08-24 15:40:00,257.83,257.9,257.8,257.84,51774.0,226.3767,226.4382,226.3504,226.3855,51774.0
2018-08-24 15:45:00,257.83,257.91,257.79,257.82,52069.0,226.3767,226.4469,226.3416,226.3679,52069.0
2018-08-24 15:50:00,257.82,257.88,257.72,257.76,87215.0,226.3679,226.4206,226.2801,226.3152,87215.0
2018-08-24 15:55:00,257.76,257.85,257.71,257.81,184238.0,226.3152,226.3943,226.2713,226.3591,184238.0
2018-08-27 09:30:00,259.36,259.49,259.25,259.43,179822.0,227.7201,227.8342,227.6235,227.7815,179822.0
2018-08-27 09:35:00,259.44,259.52,259.28,259.52,98055.0,227.7903,227.8605,227.6498,227.8605,98055.0
2018-08-27 09:40:00,259.51,259.71,259.44,259.65,50138.0,227.8518,228.0274,227.7903,227.9747,50138.0
2018-08-27 09:45:00,259.61,259.83,259.6,259.79,69839.0,227.9396,228.1327,227.9308,228.0976,69839.0
2018-08-27 09:50:00,259.78,259.93,259.73,259.92,40571.0,228.0888,228.2205,228.0449,228.2117,40571.0
2018-08-27 09:55:00,259.91,260.0,259.87,259.94,48897.0,228.203,228.282,228.1678,228.2293,48897.0
2018-08-27 10:00:00,259.98,260.0,259.89,259.91,29320.0,228.2644,228.282,228.1854,228.203,29320.0
2018-08-27 10:05:00,259.95,260.05,259.94,260.05,59967.0,228.2381,228.3259,228.2293,228.3259,59967.0
2018-08-27 10:10:00,260.05,260.15,260.02,260.08,24962.0,228.3259,228.4137,228.2995,228.3522,24962.0
2018-08-27 10:15:00,260.07,260.13,259.97,260.03,39257.0,228.3434,228.3961,228.2556,228.3083,39257.0
2018-08-27 10:20:00,260.01,260.13,260.01,260.13,24181.0,228.2908,228.3961,228.2908,228.3961,24181.0
2018-08-27 10:25:00,260.12,260.13,260.04,260.08,37815.0,228.3873,228.3961,228.3171,228.3522,37815.0
2018-08-27 10:30:00,260.04,260.04,259.83,259.83,49505.0,228.3171,228.3171,228.1327,228.1327,49505.0
2018-08-27 10:35:00,259.84,259.85,259.72,259.76,59592.0,228.1415,228.1503,228.0361,228.0713,59592.0
2018-08-27 10:40:00,259.77,259.98,259.75,259.97,25217.0,228.08,228.2644,228.0625,228.2556,25217.0
2018-08-27 10:45:00,259.98,260.03,259.86,259.91,17428.0,228.2644,228.3083,228.1591,228.203,17428.0
2018-08-27 10:50:00,259.91,260.0,259.89,260.0,13145.0,228.203,228.282,228.1854,228.282,13145.0
2018-08-27 10:55:00,260.0,260.06,259.94,260.03,24596.0,228.282,228.3347,228.2293,228.3083,24596.0
2018-08-27 11:00:00,260.07,260.17,260.04,260.05,27048.0,228.3434,228.4312,228.3171,228.3259,27048.0
2018-08-27 11:05:00,260.05,260.07,259.87,260.06,32135.0,228.3259,228.3434,228.1678,228.3347,32135.0
2018-08-27 11:10:00,260.09,260.16,260.0,260.12,15641.0,228.361,228.4225,228.282,228.3873,15641.0
2018-08-27 11:15:00,260.12,260.15,260.07,260.1,13824.0,228.3873,228.4137,228.3434,228.3698,13824.0
2018-08-27 11:20:00,260.07,260.12,259.93,260.03,32493.0,228.3434,228.3873,228.2205,228.3083,32493.0
2018-08-27 11:25:00,260.04,260.16,259.98,260.12,30908.0,228.3171,228.4225,228.2644,228.3873,30908.0
2018-08-27 11:30:00,260.09,260.16,260.06,260.08,29434.0,228.361,228.4225,228.3347,228.3522,29434.0
2018-08-27 11:35:00,260.07,260.11,259.9,259.9,11818.0,228.3434,228.3786,228.1942,228.1942,11818.0
2018-08-27 11:40:00,259.91,260.03,259.88,259.99,28478.0,228.203,228.3083,228.1766,228.2732,28478.0
2018-08-27 11:45:00,259.98,260.13,259.98,260.05,29195.0,228.2644,228.3961,228.2644,228.3259,29195.0
2018-08-27 11:50:00,260.08,260.17,260.07,260.15,23940.0,228.3522,228.4312,228.3434,228.4137,23940.0
2018-08-27 11:55:00,260.15,260.62,260.11,260.53,193810.0,228.4137,228.8263,228.3786,228.7473,193810.0
2018-08-27 12:00:00,260.52,260.55,260.44,260.45,44110.0,228.7385,228.7649,228.6683,228.6771,44110.0
2018-08-27 12:05:00,260.43,260.52,260.4,260.52,36184.0,228.6595,228.7385,228.6332,228.7385,36184.0
2018-08-27 12:10:00,260.53,260.57,260.5,260.55,29581.0,228.7473,228.7824,228.721,228.7649,29581.0
2018-08-27 12:15:00,260.57,260.61,260.52,260.54,7256.0,228.7824,228.8176,228.7385,228.7561,7256.0
2018-08-27 12:20:00,260.58,260.6,260.56,260.58,12897.0,228.7912,228.8088,228.7737,228.7912,12897.0
2018-08-27 12:25:00,260.59,260.61,260.54,260.56,39653.0,228.8,228.8176,228.7561,228.7737,39653.0
2018-08-27 12:30:00,260.56,260.63,260.56,260.56,17919.0,228.7737,228.8351,228.7737,228.7737,17919.0
2018-08-27 12:35:00,260.55,260.58,260.49,260.51,18430.0,228.7649,228.7912,228.7122,228.7298,18430.0
2018-08-27 12:40:00,260.53,260.62,260.52,260.55,5916.0,228.7473,228.8263,228.7385,228.7649,5916.0
2018-08-27 12:45:00,260.55,260.56,260.44,260.46,23355.0,228.7649,228.7737,228.6683,228.6859,23355.0
2018-08-27 12:50:00,260.47,260.52,260.4,260.46,15194.0,228.6946,228.7385,228.6332,228.6859,15194.0
2018-08-27 12:55:00,260.47,260.54,260.42,260.52,28577.0,228.6946,228.7561,228.6507,228.7385,28577.0
2018-08-27 13:00:00,260.51,260.58,260.47,260.55,9208.0,228.7298,228.7912,228.6946,228.7649,9208.0
2018-08-27 13:05:00,260.54,260.54,260.4,260.41,24587.0,228.7561,228.7561,228.6332,228.642,24587.0
2018-08-27 13:10:00,260.41,260.5,260.37,260.47,7807.0,228.642,228.721,228.6068,228.6946,7807.0
2018-08-27 13:15:00,260.47,260.5,260.44,260.47,14700.0,228.6946,228.721,228.6683,228.6946,14700.0
2018-08-27 13:20:00,260.45,260.47,260.39,260.46,7323.0,228.6771,228.6946,228.6244,228.6859,7323.0
2018-08-27 13:25:00,260.44,260.45,260.41,260.41,7634.0,228.6683,228.6771,228.642,228.642,7634.0
2018-08-27 13:30:00,260.41,260.49,260.39,260.41,8078.0,228.642,228.7122,228.6244,228.642,8078.0
2018-08-27 13:35:00,260.42,260.46,260.37,260.45,15175.0,228.6507,228.6859,228.6068,228.6771,15175.0
2018-08-27 13:40:00,260.46,260.49,260.4,260.47,7509.0,228.6859,228.7122,228.6332,228.6946,7509.0
2018-08-27 13:45:00,260.47,260.52,260.46,260.5,15221.0,228.6946,228.7385,228.6859,228.721,15221.0
2018-08-27 13:50:00,260.49,260.49,260.41,260.48,19534.0,228.7122,228.7122,228.642,228.7034,19534.0
2018-08-27 13:55:00,260.48,260.51,260.44,260.51,12344.0,228.7034,228.7298,228.6683,228.7298,12344.0
2018-08-27 14:00:00,260.54,260.57,260.5,260.52,12444.0,228.7561,228.7824,228.721,228.7385,12444.0
2018-08-27 14:05:00,260.52,260.52,260.4,260.42,16395.0,228.7385,228.7385,228.6332,228.6507,16395.0
2018-08-27 14:10:00,260.42,260.42,260.38,260.41,15462.0,228.6507,228.6507,228.6156,228.642,15462.0
2018-08-27 14:15:00,260.41,260.43,260.38,260.42,18725.0,228.642,228.6595,228.6156,228.6507,18725.0
2018-08-27 14:20:00,260.4,260.43,260.37,260.37,17584.0,228.6332,228.6595,228.6068,228.6068,17584.0
2018-08-27 14:25:00,260.39,260.49,260.37,260.49,17426.0,228.6244,228.7122,228.6068,228.7122,17426.0
2018-08-27 14:30:00,260.48,260.55,260.47,260.52,19220.0,228.7034,228.7649,228.6946,228.7385,19220.0
2018-08-27 14:35:00,260.52,260.63,260.5,260.55,18162.0,228.7385,228.8351,228.721,228.7649,18162.0
2018-08-27 14:40:00,260.57,260.65,260.56,260.57,12066.0,228.7824,228.8527,228.7737,228.7824,12066.0
2018-08-27 14:45:00,260.54,260.59,260.48,260.54,30049.0,228.7561,228.8,228.7034,228.7561,30049.0
2018-08-27 14:50:00,260.54,260.54,260.43,260.46,13042.0,228.7561,228.7561,228.6595,228.6859,13042.0
2018-08-27 14:55:00,260.46,260.53,260.44,260.52,6818.0,228.6859,228.7473,228.6683,228.7385,6818.0
2018-08-27 15:00:00,260.52,260.55,260.48,260.49,14878.0,228.7385,228.7649,228.7034,228.7122,14878.0
2018-08-27 15:05:00,260.5,260.51,260.43,260.45,24509.0,228.721,228.7298,228.6595,228.6771,24509.0
2018-08-27 15:10:00,260.44,260.44,260.34,260.38,52064.0,228.6683,228.6683,228.5805,228.6156,52064.0
2018-08-27 15:15:00,260.38,260.38,260.21,260.21,43451.0,228.6156,228.6156,228.4664,228.4664,43451.0
2018-08-27 15:20:00,260.2,260.36,260.2,260.32,42228.0,228.4576,228.5981,228.4576,228.5629,42228.0
2018-08-27 15:25:00,260.31,260.43,260.31,260.41,37460.0,228.5542,228.6595,228.5542,228.642,37460.0
2018-08-27 15:30:00,260.4,260.48,260.37,260.41,41739.0,228.6332,228.7034,228.6068,228.642,41739.0
2018-08-27 15:35:00,260.42,260.42,260.35,260.37,30096.0,228.6507,228.6507,228.5893,228.6068,30096.0
2018-08-27 15:40:00,260.36,260.44,260.31,260.41,48483.0,228.5981,228.6683,228.5542,228.642,48483.0
2018-08-27 15:45:00,260.4,260.4,260.31,260.38,46418.0,228.6332,228.6332,228.5542,228.6156,46418.0
2018-08-27 15:50:00,260.36,260.37,260.29,260.3,48420.0,228.5981,228.6068,228.5366,228.5454,48420.0
2018-08-27 15:55:00,260.29,260.54,260.26,260.48,407441.0,228.5366,228.7561,228.5103,228.7034,407441.0
2018-08-28 09:30:00,261.3,261.32,260.97,261.0,137956.0,229.4234,229.441,229.1336,229.16,137956.0
2018-08-28 09:35:00,261.04,261.2,260.98,261.18,254772.0,229.1951,229.3356,229.1424,229.318,254772.0
2018-08-28 09:40:00,261.18,261.18,261.0,261.0,45043.0,229.318,229.318,229.16,229.16,45043.0
2018-08-28 09:45:00,261.01,261.09,260.94,261.08,60453.0,229.1688,229.239,229.1073,229.2302,60453.0
2018-08-28 09:50:00,261.07,261.09,260.88,261.0,29299.0,229.2214,229.239,229.0546,229.16,29299.0
2018-08-28 09:55:00,260.97,261.05,260.93,261.0,43313.0,229.1336,229.2039,229.0985,229.16,43313.0
2018-08-28 10:00:00,260.98,261.08,260.94,261.05,34595.0,229.1424,229.2302,229.1073,229.2039,34595.0
2018-08-28 10:05:00,261.05,261.1,260.98,261.01,18044.0,229.2039,229.2478,229.1424,229.1688,18044.0
2018-08-28 10:10:00,261.01,261.01,260.89,260.94,37766.0,229.1688,229.1688,229.0634,229.1073,37766.0
2018-08-28 10:15:00,260.93,260.96,260.77,260.86,24770.0,229.0985,229.1249,228.958,229.0371,24770.0
2018-08-28 10:20:00,260.85,260.88,260.72,260.8,33551.0,229.0283,229.0546,228.9141,228.9844,33551.0
2018-08-28 10:25:00,260.78,260.86,260.78,260.85,21146.0,228.9668,229.0371,228.9668,229.0283,21146.0
2018-08-28 10:30:00,260.86,260.86,260.79,260.84,21814.0,229.0371,229.0371,228.9756,229.0195,21814.0
2018-08-28 10:35:00,260.86,261.06,260.86,260.99,19457.0,229.0371,229.2127,229.0371,229.1512,19457.0
2018-08-28 10:40:00,260.97,260.97,260.9,260.96,14832.0,229.1336,229.1336,229.0722,229.1249,14832.0
2018-08-28 10:45:00,260.96,261.03,260.73,260.74,46660.0,229.1249,229.1863,228.9229,228.9317,46660.0
2018-08-28 10:50:00,260.74,260.98,260.74,260.96,17085.0,228.9317,229.1424,228.9317,229.1249,17085.0
2018-08-28 10:55:00,260.95,261.08,260.92,261.08,14633.0,229.1161,229.2302,229.0897,229.2302,14633.0
2018-08-28 11:00:00,261.09,261.09,260.94,260.96,26371.0,229.239,229.239,229.1073,229.1249,26371.0
2018-08-28 11:05:00,260.96,261.01,260.9,261.0,14982.0,229.1249,229.1688,229.0722,229.16,14982.0
2018-08-28 11:10:00,260.98,261.15,260.97,261.02,33484.0,229.1424,229.2917,229.1336,229.1775,33484.0
2018-08-28 11:15:00,261.02,261.05,260.91,260.91,9182.0,229.1775,229.2039,229.081,229.081,9182.0
2018-08-28 11:20:00,260.93,261.02,260.93,260.99,9337.0,229.0985,229.1775,229.0985,229.1512,9337.0
2018-08-28 11:25:00,260.98,261.02,260.87,260.96,12971.0,229.1424,229.1775,229.0458,229.1249,12971.0
2018-08-28 11:30:00,260.94,260.94,260.7,260.72,24665.0,229.1073,229.1073,228.8966,228.9141,24665.0
2018-08-28 11:35:00,260.73,260.74,260.58,260.64,17979.0,228.9229,228.9317,228.7912,228.8439,17979.0
2018-08-28 11:40:00,260.63,260.66,260.53,260.64,27288.0,228.8351,228.8615,228.7473,228.8439,27288.0
2018-08-28 11:45:00,260.64,260.73,260.63,260.65,26193.0,228.8439,228.9229,228.8351,228.8527,26193.0
2018-08-28 11:50:00,260.65,260.7,260.56,260.62,22986.0,228.8527,228.8966,228.7737,228.8263,22986.0
2018-08-28 11:55:00,260.62,260.62,260.47,260.48,30175.0,228.8263,228.8263,228.6946,228.7034,30175.0
2018-08-28 12:00:00,260.48,260.55,260.44,260.51,33821.0,228.7034,228.7649,228.6683,228.7298,33821.0
2018-08-28 12:05:00,260.51,260.62,260.51,260.61,35841.0,228.7298,228.8263,228.7298,228.8176,35841.0
2018-08-28 12:10:00,260.61,260.76,260.56,260.74,10288.0,228.8176,228.9493,228.7737,228.9317,10288.0
2018-08-28 12:15:00,260.73,260.76,260.7,260.71,21610.0,228.9229,228.9493,228.8966,228.9054,21610.0
2018-08-28 12:20:00,260.73,260.73,260.66,260.67,12425.0,228.9229,228.9229,228.8615,228.8702,12425.0
2018-08-28 12:25:00,260.66,260.67,260.58,260.63,13663.0,228.8615,228.8702,228.7912,228.8351,13663.0
2018-08-28 12:30:00,260.64,260.69,260.64,260.69,10035.0,228.8439,228.8878,228.8439,228.8878,10035.0
2018-08-28 12:35:00,260.71,260.73,260.67,260.72,8165.0,228.9054,228.9229,228.8702,228.9141,8165.0
2018-08-28 12:40:00,260.7,260.7,260.63,260.66,13031.0,228.8966,228.8966,228.8351,228.8615,13031.0
2018-08-28 12:45:00,260.65,260.74,260.62,260.74,13853.0,228.8527,228.9317,228.8263,228.9317,13853.0
2018-08-28 12:50:00,260.73,260.75,260.7,260.73,6522.0,228.9229,228.9405,228.8966,228.9229,6522.0
2018-08-28 12:55:00,260.72,260.72,260.67,260.7,4986.0,228.9141,228.9141,228.8702,228.8966,4986.0
2018-08-28 13:00:00,260.69,260.73,260.64,260.72,23400.0,228.8878,228.9229,228.8439,228.9141,23400.0
2018-08-28 13:05:00,260.73,260.74,260.69,260.71,10370.0,228.9229,228.9317,228.8878,228.9054,10370.0
2018-08-28 13:10:00,260.71,260.71,260.67,260.68,4660.0,228.9054,228.9054,228.8702,228.879,4660.0
2018-08-28 13:15:00,260.67,260.88,260.67,260.81,33311.0,228.8702,229.0546,228.8702,228.9932,33311.0
2018-08-28 13:20:00,260.81,260.83,260.77,260.8,10166.0,228.9932,229.0107,228.958,228.9844,10166.0
2018-08-28 13:25:00,260.8,260.82,260.56,260.63,18310.0,228.9844,229.0019,228.7737,228.8351,18310.0
2018-08-28 13:30:00,260.61,260.69,260.55,260.66,14119.0,228.8176,228.8878,228.7649,228.8615,14119.0
2018-08-28 13:35:00,260.69,260.79,260.69,260.78,11564.0,228.8878,228.9756,228.8878,228.9668,11564.0
2018-08-28 13:40:00,260.77,260.86,260.77,260.84,9347.0,228.958,229.0371,228.958,229.0195,9347.0
2018-08-28 13:45:00,260.83,260.9,260.83,260.89,4993.0,229.0107,229.0722,229.0107,229.0634,4993.0
2018-08-28 13:50:00,260.89,260.95,260.86,260.86,20610.0,229.0634,229.1161,229.0371,229.0371,20610.0
2018-08-28 13:55:00,260.87,260.87,260.81,260.85,6319.0,229.0458,229.0458,228.9932,229.0283,6319.0
2018-08-28 14:00:00,260.84,260.88,260.83,260.85,9735.0,229.0195,229.0546,229.0107,229.0283,9735.0
2018-08-28 14:05:00,260.84,260.89,260.83,260.84,18976.0,229.0195,229.0634,229.0107,229.0195,18976.0
2018-08-28 14:10:00,260.85,260.87,260.84,260.87,7625.0,229.0283,229.0458,229.0195,229.0458,7625.0
2018-08-28 14:15:00,260.88,260.89,260.85,260.89,11710.0,229.0546,229.0634,229.0283,229.0634,11710.0
2018-08-28 14:20:00,260.86,260.87,260.83,260.84,10389.0,229.0371,229.0458,229.0107,229.0195,10389.0
2018-08-28 14:25:00,260.85,260.93,260.83,260.89,10107.0,229.0283,229.0985,229.0107,229.0634,10107.0
2018-08-28 14:30:00,260.87,260.88,260.8,260.83,13770.0,229.0458,229.0546,228.9844,229.0107,13770.0
2018-08-28 14:35:00,260.83,260.86,260.75,260.79,60830.0,229.0107,229.0371,228.9405,228.9756,60830.0
2018-08-28 14:40:00,260.79,260.89,260.79,260.88,10952.0,228.9756,229.0634,228.9756,229.0546,10952.0
2018-08-28 14:45:00,260.87,260.92,260.84,260.87,23021.0,229.0458,229.0897,229.0195,229.0458,23021.0
2018-08-28 14:50:00,260.88,260.88,260.8,260.81,22556.0,229.0546,229.0546,228.9844,228.9932,22556.0
2018-08-28 14:55:00,260.8,260.86,260.79,260.86,10553.0,228.9844,229.0371,228.9756,229.0371,10553.0
2018-08-28 15:00:00,260.84,260.88,260.79,260.81,23986.0,229.0195,229.0546,228.9756,228.9932,23986.0
2018-08-28 15:05:00,260.8,260.88,260.79,260.85,31914.0,228.9844,229.0546,228.9756,229.0283,31914.0
2018-08-28 15:10:00,260.87,260.93,260.86,260.91,15572.0,229.0458,229.0985,229.0371,229.081,15572.0
2018-08-28 15:15:00,260.9,260.94,260.81,260.81,38140.0,229.0722,229.1073,228.9932,228.9932,38140.0
2018-08-28 15:20:00,260.8,260.81,260.65,260.68,60097.0,228.9844,228.9932,228.8527,228.879,60097.0
2018-08-28 15:25:00,260.69,260.75,260.68,260.71,33227.0,228.8878,228.9405,228.879,228.9054,33227.0
2018-08-28 15:30:00,260.7,260.74,260.63,260.73,13438.0,228.8966,228.9317,228.8351,228.9229,13438.0
2018-08-28 15:35:00,260.73,260.75,260.66,260.69,18882.0,228.9229,228.9405,228.8615,228.8878,18882.0
2018-08-28 15:40:00,260.68,260.68,260.47,260.5,46418.0,228.879,228.879,228.6946,228.721,46418.0
2018-08-28 15:45:00,260.49,260.53,260.43,260.44,42904.0,228.7122,228.7473,228.6595,228.6683,42904.0
2018-08-28 15:50:00,260.43,260.49,260.35,260.44,67985.0,228.6595,228.7122,228.5893,228.6683,67985.0
2018-08-28 15:55:00,260.44,260.65,260.43,260.65,141560.0,228.6683,228.8527,228.6595,228.8527,141560.0
2018-08-29 09:30:00,260.86,260.91,260.49,260.56,146056.0,229.0371,229.081,228.7122,228.7737,146056.0
2018-08-29 09:35:00,260.57,260.64,260.46,260.56,28467.0,228.7824,228.8439,228.6859,228.7737,28467.0
2018-08-29 09:40:00,260.53,260.65,260.46,260.57,91628.0,228.7473,228.8527,228.6859,228.7824,91628.0
2018-08-29 09:45:00,260.57,260.63,260.44,260.49,89271.0,228.7824,228.8351,228.6683,228.7122,89271.0
2018-08-29 09:50:00,260.49,260.68,260.45,260.62,40291.0,228.7122,228.879,228.6771,228.8263,40291.0
2018-08-29 09:55:00,260.62,260.63,260.56,260.62,38428.0,228.8263,228.8351,228.7737,228.8263,38428.0
2018-08-29 10:00:00,260.64,260.64,260.45,260.47,22963.0,228.8439,228.8439,228.6771,228.6946,22963.0
2018-08-29 10:05:00,260.49,260.74,260.45,260.71,20948.0,228.7122,228.9317,228.6771,228.9054,20948.0
2018-08-29 10:10:00,260.71,260.72,260.55,260.62,18534.0,228.9054,228.9141,228.7649,228.8263,18534.0
2018-08-29 10:15:00,260.62,260.68,260.52,260.56,26549.0,228.8263,228.879,228.7385,228.7737,26549.0
2018-08-29 10:20:00,260.57,260.68,260.56,260.67,16542.0,228.7824,228.879,228.7737,228.8702,16542.0
2018-08-29 10:25:00,260.65,260.77,260.61,260.77,35199.0,228.8527,228.958,228.8176,228.958,35199.0
2018-08-29 10:30:00,260.77,260.83,260.73,260.75,39758.0,228.958,229.0107,228.9229,228.9405,39758.0
2018-08-29 10:35:00,260.76,260.83,260.74,260.83,49324.0,228.9493,229.0107,228.9317,229.0107,49324.0
2018-08-29 10:40:00,260.81,260.95,260.76,260.88,67143.0,228.9932,229.1161,228.9493,229.0546,67143.0
2018-08-29 10:45:00,260.91,260.96,260.83,260.94,12708.0,229.081,229.1249,229.0107,229.1073,12708.0
2018-08-29 10:50:00,260.94,260.94,260.85,260.87,8306.0,229.1073,229.1073,229.0283,229.0458,8306.0
2018-08-29 10:55:00,260.88,261.02,260.77,260.98,39764.0,229.0546,229.1775,228.958,229.1424,39764.0
2018-08-29 11:00:00,260.97,261.07,260.93,260.94,15805.0,229.1336,229.2214,229.0985,229.1073,15805.0
2018-08-29 11:05:00,260.94,261.11,260.94,261.09,20596.0,229.1073,229.2566,229.1073,229.239,20596.0
2018-08-29 11:10:00,261.1,261.22,261.06,261.19,27862.0,229.2478,229.3532,229.2127,229.3268,27862.0
2018-08-29 11:15:00,261.19,261.37,261.17,261.26,90846.0,229.3268,229.4849,229.3093,229.3883,90846.0
2018-08-29 11:20:00,261.27,261.4,261.24,261.4,23251.0,229.3971,229.5112,229.3707,229.5112,23251.0
2018-08-29 11:25:00,261.4,261.64,261.39,261.58,45042.0,229.5112,229.7219,229.5024,229.6692,45042.0
2018-08-29 11:30:00,261.58,261.77,261.57,261.57,78330.0,229.6692,229.8361,229.6605,229.6605,78330.0
2018-08-29 11:35:00,261.58,261.63,261.52,261.54,36761.0,229.6692,229.7131,229.6166,229.6341,36761.0
2018-08-29 11:40:00,261.53,261.58,261.5,261.51,12296.0,229.6253,229.6692,229.599,229.6078,12296.0
2018-08-29 11:45:00,261.51,261.57,261.48,261.54,27505.0,229.6078,229.6605,229.5814,229.6341,27505.0
2018-08-29 11:50:00,261.53,261.59,261.49,261.57,23774.0,229.6253,229.678,229.5902,229.6605,23774.0
2018-08-29 11:55:00,261.58,261.62,261.49,261.62,15129.0,229.6692,229.7044,229.5902,229.7044,15129.0
2018-08-29 12:00:00,261.63,261.66,261.51,261.54,18193.0,229.7131,229.7395,229.6078,229.6341,18193.0
2018-08-29 12:05:00,261.51,261.63,261.49,261.61,14235.0,229.6078,229.7131,229.5902,229.6956,14235.0
2018-08-29 12:10:00,261.6,261.72,261.58,261.72,27267.0,229.6868,229.7922,229.6692,229.7922,27267.0
2018-08-29 12:15:00,261.7,261.71,261.59,261.65,22278.0,229.7746,229.7834,229.678,229.7307,22278.0
2018-08-29 12:20:00,261.65,261.66,261.54,261.55,16880.0,229.7307,229.7395,229.6341,229.6429,16880.0
2018-08-29 12:25:00,261.55,261.62,261.53,261.56,21127.0,229.6429,229.7044,229.6253,229.6517,21127.0
2018-08-29 12:30:00,261.56,261.67,261.55,261.61,28757.0,229.6517,229.7483,229.6429,229.6956,28757.0
2018-08-29 12:35:00,261.6,261.64,261.57,261.62,26426.0,229.6868,229.7219,229.6605,229.7044,26426.0
2018-08-29 12:40:00,261.61,261.66,261.6,261.6,27979.0,229.6956,229.7395,229.6868,229.6868,27979.0
2018-08-29 12:45:00,261.6,261.65,261.54,261.55,40261.0,229.6868,229.7307,229.6341,229.6429,40261.0
2018-08-29 12:50:00,261.55,261.63,261.55,261.6,24247.0,229.6429,229.7131,229.6429,229.6868,24247.0
2018-08-29 12:55:00,261.61,261.61,261.48,261.58,13120.0,229.6956,229.6956,229.5814,229.6692,13120.0
2018-08-29 13:00:00,261.6,261.6,261.52,261.56,2763.0,229.6868,229.6868,229.6166,229.6517,2763.0
2018-08-29 13:05:00,261.56,261.63,261.56,261.59,11407.0,229.6517,229.7131,229.6517,229.678,11407.0
2018-08-29 13:10:00,261.59,261.63,261.57,261.63,7490.0,229.678,229.7131,229.6605,229.7131,7490.0
2018-08-29 13:15:00,261.61,261.61,261.5,261.53,14672.0,229.6956,229.6956,229.599,229.6253,14672.0
2018-08-29 13:20:00,261.52,261.52,261.4,261.42,16514.0,229.6166,229.6166,229.5112,229.5288,16514.0
2018-08-29 13:25:00,261.42,261.47,261.39,261.43,16087.0,229.5288,229.5727,229.5024,229.5375,16087.0
2018-08-29 13:30:00,261.38,261.41,261.33,261.41,14883.0,229.4936,229.52,229.4497,229.52,14883.0
2018-08-29 13:35:00,261.41,261.44,261.38,261.42,12465.0,229.52,229.5463,229.4936,229.5288,12465.0
2018-08-29 13:40:00,261.41,261.41,261.34,261.35,10577.0,229.52,229.52,229.4585,229.4673,10577.0
2018-08-29 13:45:00,261.36,261.36,261.27,261.33,10555.0,229.4761,229.4761,229.3971,229.4497,10555.0
2018-08-29 13:50:00,261.32,261.33,261.24,261.31,11549.0,229.441,229.4497,229.3707,229.4322,11549.0
2018-08-29 13:55:00,261.3,261.32,261.26,261.26,13200.0,229.4234,229.441,229.3883,229.3883,13200.0
2018-08-29 14:00:00,261.23,261.31,261.2,261.31,26560.0,229.3619,229.4322,229.3356,229.4322,26560.0
2018-08-29 14:05:00,261.31,261.34,261.28,261.3,9116.0,229.4322,229.4585,229.4058,229.4234,9116.0
2018-08-29 14:10:00,261.31,261.34,261.27,261.32,7424.0,229.4322,229.4585,229.3971,229.441,7424.0
2018-08-29 14:15:00,261.34,261.35,261.28,261.3,7659.0,229.4585,229.4673,229.4058,229.4234,7659.0
2018-08-29 14:20:00,261.29,261.3,261.23,261.25,6747.0,229.4146,229.4234,229.3619,229.3795,6747.0
2018-08-29 14:25:00,261.25,261.31,261.24,261.28,16130.0,229.3795,229.4322,229.3707,229.4058,16130.0
2018-08-29 14:30:00,261.28,261.33,261.25,261.33,6671.0,229.4058,229.4497,229.3795,229.4497,6671.0
2018-08-29 14:35:00,261.32,261.4,261.32,261.35,13741.0,229.441,229.5112,229.441,229.4673,13741.0
2018-08-29 14:40:00,261.34,261.35,261.29,261.33,8414.0,229.4585,229.4673,229.4146,229.4497,8414.0
2018-08-29 14:45:00,261.35,261.35,261.28,261.31,13908.0,229.4673,229.4673,229.4058,229.4322,13908.0
2018-08-29 14:50:00,261.31,261.31,261.26,261.27,9919.0,229.4322,229.4322,229.3883,229.3971,9919.0
2018-08-29 14:55:00,261.25,261.26,261.21,261.25,3693.0,229.3795,229.3883,229.3444,229.3795,3693.0
2018-08-29 15:00:00,261.26,261.31,261.26,261.29,9896.0,229.3883,229.4322,229.3883,229.4146,9896.0
2018-08-29 15:05:00,261.28,261.3,261.23,261.29,12112.0,229.4058,229.4234,229.3619,229.4146,12112.0
2018-08-29 15:10:00,261.27,261.35,261.26,261.34,22836.0,229.3971,229.4673,229.3883,229.4585,22836.0
2018-08-29 15:15:00,261.35,261.38,261.35,261.37,11273.0,229.4673,229.4936,229.4673,229.4849,11273.0
2018-08-29 15:20:00,261.35,261.44,261.35,261.37,39817.0,229.4673,229.5463,229.4673,229.4849,39817.0
2018-08-29 15:25:00,261.36,261.43,261.33,261.43,23057.0,229.4761,229.5375,229.4497,229.5375,23057.0
2018-08-29 15:30:00,261.4,261.48,261.39,261.44,33753.0,229.5112,229.5814,229.5024,229.5463,33753.0
2018-08-29 15:35:00,261.44,261.53,261.44,261.49,31926.0,229.5463,229.6253,229.5463,229.5902,31926.0
2018-08-29 15:40:00,261.5,261.52,261.45,261.5,23156.0,229.599,229.6166,229.5551,229.599,23156.0
2018-08-29 15:45:00,261.5,261.52,261.41,261.47,39082.0,229.599,229.6166,229.52,229.5727,39082.0
2018-08-29 15:50:00,261.48,261.53,261.34,261.35,71506.0,229.5814,229.6253,229.4585,229.4673,71506.0
2018-08-29 15:55:00,261.35,261.37,261.22,261.34,151066.0,229.4673,229.4849,229.3532,229.4585,151066.0
2018-08-30 09:30:00,260.74,260.98,260.67,260.69,93908.0,228.9317,229.1424,228.8702,228.8878,93908.0
2018-08-30 09:35:00,260.69,260.93,260.69,260.89,35566.0,228.8878,229.0985,228.8878,229.0634,35566.0
2018-08-30 09:40:00,260.91,261.08,260.87,261.07,48677.0,229.081,229.2302,229.0458,229.2214,48677.0
2018-08-30 09:45:00,261.06,261.15,260.88,260.88,83076.0,229.2127,229.2917,229.0546,229.0546,83076.0
2018-08-30 09:50:00,260.88,260.9,260.75,260.78,38849.0,229.0546,229.0722,228.9405,228.9668,38849.0
2018-08-30 09:55:00,260.79,260.8,260.62,260.75,65665.0,228.9756,228.9844,228.8263,228.9405,65665.0
2018-08-30 10:00:00,260.71,260.82,260.64,260.77,19337.0,228.9054,229.0019,228.8439,228.958,19337.0
2018-08-30 10:05:00,260.73,260.78,260.58,260.6,38112.0,228.9229,228.9668,228.7912,228.8088,38112.0
2018-08-30 10:10:00,260.61,260.67,260.53,260.67,44452.0,228.8176,228.8702,228.7473,228.8702,44452.0
2018-08-30 10:15:00,260.66,260.79,260.66,260.77,31340.0,228.8615,228.9756,228.8615,228.958,31340.0
2018-08-30 10:20:00,260.77,260.8,260.65,260.67,18095.0,228.958,228.9844,228.8527,228.8702,18095.0
2018-08-30 10:25:00,260.65,260.67,260.57,260.66,36105.0,228.8527,228.8702,228.7824,228.8615,36105.0
2018-08-30 10:30:00,260.65,260.74,260.53,260.73,18714.0,228.8527,228.9317,228.7473,228.9229,18714.0
2018-08-30 10:35:00,260.74,260.84,260.7,260.7,22986.0,228.9317,229.0195,228.8966,228.8966,22986.0
2018-08-30 10:40:00,260.72,260.74,260.61,260.63,21077.0,228.9141,228.9317,228.8176,228.8351,21077.0
2018-08-30 10:45:00,260.63,260.75,260.54,260.71,32255.0,228.8351,228.9405,228.7561,228.9054,32255.0
2018-08-30 10:50:00,260.72,260.75,260.63,260.64,29241.0,228.9141,228.9405,228.8351,228.8439,29241.0
2018-08-30 10:55:00,260.66,260.69,260.59,260.61,9779.0,228.8615,228.8878,228.8,228.8176,9779.0
2018-08-30 11:00:00,260.63,260.79,260.63,260.72,33077.0,228.8351,228.9756,228.8351,228.9141,33077.0
2018-08-30 11:05:00,260.69,260.7,260.42,260.47,76551.0,228.8878,228.8966,228.6507,228.6946,76551.0
2018-08-30 11:10:00,260.49,260.55,260.46,260.53,54698.0,228.7122,228.7649,228.6859,228.7473,54698.0
2018-08-30 11:15:00,260.56,260.63,260.5,260.5,43390.0,228.7737,228.8351,228.721,228.721,43390.0
2018-08-30 11:20:00,260.51,260.53,260.38,260.41,80889.0,228.7298,228.7473,228.6156,228.642,80889.0
2018-08-30 11:25:00,260.42,260.43,260.15,260.27,71827.0,228.6507,228.6595,228.4137,228.519,71827.0
2018-08-30 11:30:00,260.25,260.37,260.25,260.33,74403.0,228.5015,228.6068,228.5015,228.5717,74403.0
2018-08-30 11:35:00,260.34,260.36,260.22,260.23,36225.0,228.5805,228.5981,228.4751,228.4839,36225.0
2018-08-30 11:40:00,260.25,260.3,260.11,260.14,61068.0,228.5015,228.5454,228.3786,228.4049,61068.0
2018-08-30 11:45:00,260.16,260.26,260.13,260.22,18397.0,228.4225,228.5103,228.3961,228.4751,18397.0
2018-08-30 11:50:00,260.22,260.3,260.21,260.3,11699.0,228.4751,228.5454,228.4664,228.5454,11699.0
2018-08-30 11:55:00,260.29,260.3,260.19,260.21,17358.0,228.5366,228.5454,228.4488,228.4664,17358.0
2018-08-30 12:00:00,260.21,260.37,260.21,260.36,20367.0,228.4664,228.6068,228.4664,228.5981,20367.0
2018-08-30 12:05:00,260.33,260.33,260.22,260.23,21995.0,228.5717,228.5717,228.4751,228.4839,21995.0
2018-08-30 12:10:00,260.22,260.33,260.2,260.32,28560.0,228.4751,228.5717,228.4576,228.5629,28560.0
2018-08-30 12:15:00,260.29,260.4,260.29,260.32,7596.0,228.5366,228.6332,228.5366,228.5629,7596.0
2018-08-30 12:20:00,260.33,260.46,260.33,260.46,9026.0,228.5717,228.6859,228.5717,228.6859,9026.0
2018-08-30 12:25:00,260.44,260.44,260.4,260.44,12150.0,228.6683,228.6683,228.6332,228.6683,12150.0
2018-08-30 12:30:00,260.45,260.54,260.41,260.53,12674.0,228.6771,228.7561,228.642,228.7473,12674.0
2018-08-30 12:35:00,260.55,260.56,260.51,260.56,8972.0,228.7649,228.7737,228.7298,228.7737,8972.0
2018-08-30 12:40:00,260.57,260.62,260.53,260.53,10544.0,228.7824,228.8263,228.7473,228.7473,10544.0
2018-08-30 12:45:00,260.53,260.56,260.46,260.51,6996.0,228.7473,228.7737,228.6859,228.7298,6996.0
2018-08-30 12:50:00,260.52,260.7,260.52,260.66,61745.0,228.7385,228.8966,228.7385,228.8615,61745.0
2018-08-30 12:55:00,260.64,260.71,260.61,260.65,16558.0,228.8439,228.9054,228.8176,228.8527,16558.0
2018-08-30 13:00:00,260.65,260.77,260.64,260.71,36518.0,228.8527,228.958,228.8439,228.9054,36518.0
2018-08-30 13:05:00,260.73,260.81,260.68,260.79,60445.0,228.9229,228.9932,228.879,228.9756,60445.0
2018-08-30 13:10:00,260.81,260.82,260.74,260.76,43164.0,228.9932,229.0019,228.9317,228.9493,43164.0
2018-08-30 13:15:00,260.76,260.83,260.76,260.81,25071.0,228.9493,229.0107,228.9493,228.9932,25071.0
2018-08-30 13:20:00,260.82,260.88,260.77,260.78,32813.0,229.0019,229.0546,228.958,228.9668,32813.0
2018-08-30 13:25:00,260.78,260.81,260.75,260.8,25609.0,228.9668,228.9932,228.9405,228.9844,25609.0
2018-08-30 13:30:00,260.8,260.85,260.76,260.85,24129.0,228.9844,229.0283,228.9493,229.0283,24129.0
2018-08-30 13:35:00,260.84,260.89,260.76,260.87,21163.0,229.0195,229.0634,228.9493,229.0458,21163.0
2018-08-30 13:40:00,260.87,260.88,260.78,260.85,13296.0,229.0458,229.0546,228.9668,229.0283,13296.0
2018-08-30 13:45:00,260.86,260.96,260.86,260.91,13954.0,229.0371,229.1249,229.0371,229.081,13954.0
2018-08-30 13:50:00,260.93,260.94,260.85,260.86,12012.0,229.0985,229.1073,229.0283,229.0371,12012.0
2018-08-30 13:55:00,260.86,260.88,260.82,260.85,24505.0,229.0371,229.0546,229.0019,229.0283,24505.0
2018-08-30 14:00:00,260.85,260.91,260.82,260.9,21058.0,229.0283,229.081,229.0019,229.0722,21058.0
2018-08-30 14:05:00,260.88,260.9,260.71,260.72,65823.0,229.0546,229.0722,228.9054,228.9141,65823.0
2018-08-30 14:10:00,260.72,260.81,260.72,260.78,5755.0,228.9141,228.9932,228.9141,228.9668,5755.0
2018-08-30 14:15:00,260.78,260.81,260.03,260.06,172816.0,228.9668,228.9932,228.3083,228.3347,172816.0
2018-08-30 14:20:00,260.07,260.21,259.65,259.87,120020.0,228.3434,228.4664,227.9747,228.1678,120020.0
2018-08-30 14:25:00,259.88,260.01,259.78,259.82,47547.0,228.1766,228.2908,228.0888,228.1239,47547.0
2018-08-30 14:30:00,259.82,260.08,259.79,260.06,27060.0,228.1239,228.3522,228.0976,228.3347,27060.0
2018-08-30 14:35:00,260.07,260.26,260.05,260.22,46191.0,228.3434,228.5103,228.3259,228.4751,46191.0
2018-08-30 14:40:00,260.24,260.25,260.04,260.05,51663.0,228.4927,228.5015,228.3171,228.3259,51663.0
2018-08-30 14:45:00,260.04,260.28,260.0,260.19,46426.0,228.3171,228.5278,228.282,228.4488,46426.0
2018-08-30 14:50:00,260.18,260.19,260.0,260.02,44960.0,228.44,228.4488,228.282,228.2995,44960.0
2018-08-30 14:55:00,260.02,260.02,259.84,259.84,34710.0,228.2995,228.2995,228.1415,228.1415,34710.0
2018-08-30 15:00:00,259.8,259.81,259.47,259.6,82459.0,228.1064,228.1152,227.8166,227.9308,82459.0
2018-08-30 15:05:00,259.58,259.71,259.48,259.61,64468.0,227.9132,228.0274,227.8254,227.9396,64468.0
2018-08-30 15:10:00,259.56,259.76,259.53,259.6,43494.0,227.8957,228.0713,227.8693,227.9308,43494.0
2018-08-30 15:15:00,259.56,259.71,259.45,259.68,41477.0,227.8957,228.0274,227.7991,228.001,41477.0
2018-08-30 15:20:00,259.7,259.86,259.6,259.77,62266.0,228.0186,228.1591,227.9308,228.08,62266.0
2018-08-30 15:25:00,259.77,259.94,259.73,259.88,33034.0,228.08,228.2293,228.0449,228.1766,33034.0
2018-08-30 15:30:00,259.9,259.98,259.88,259.96,40520.0,228.1942,228.2644,228.1766,228.2469,40520.0
2018-08-30 15:35:00,259.95,259.99,259.72,259.91,74084.0,228.2381,228.2732,228.0361,228.203,74084.0
2018-08-30 15:40:00,259.88,259.97,259.79,259.86,33267.0,228.1766,228.2556,228.0976,228.1591,33267.0
2018-08-30 15:45:00,259.86,260.0,259.8,259.85,52320.0,228.1591,228.282,228.1064,228.1503,52320.0
2018-08-30 15:50:00,259.83,259.98,259.78,259.94,118540.0,228.1327,228.2644,228.0888,228.2293,118540.0
2018-08-30 15:55:00,259.97,260.12,259.88,260.0,291973.0,228.2556,228.3873,228.1766,228.282,291973.0
2018-08-31 09:30:00,259.64,259.76,259.52,259.62,158367.0,227.9659,228.0713,227.8605,227.9483,158367.0
2018-08-31 09:35:00,259.65,259.73,259.53,259.62,32316.0,227.9747,228.0449,227.8693,227.9483,32316.0
2018-08-31 09:40:00,259.62,259.7,259.54,259.68,56979.0,227.9483,228.0186,227.8781,228.001,56979.0
2018-08-31 09:45:00,259.71,259.92,259.68,259.86,59187.0,228.0274,228.2117,228.001,228.1591,59187.0
2018-08-31 09:50:00,259.86,259.9,259.8,259.86,13359.0,228.1591,228.1942,228.1064,228.1591,13359.0
2018-08-31 09:55:00,259.87,259.97,259.85,259.9,26276.0,228.1678,228.2556,228.1503,228.1942,26276.0
2018-08-31 10:00:00,259.93,260.04,259.9,260.04,31829.0,228.2205,228.3171,228.1942,228.3171,31829.0
2018-08-31 10:05:00,260.05,260.34,260.02,260.17,41745.0,228.3259,228.5805,228.2995,228.4312,41745.0
2018-08-31 10:10:00,260.18,260.41,260.18,260.38,32859.0,228.44,228.642,228.44,228.6156,32859.0
2018-08-31 10:15:00,260.38,260.49,260.27,260.33,25916.0,228.6156,228.7122,228.519,228.5717,25916.0
2018-08-31 10:20:00,260.32,260.39,260.31,260.37,14899.0,228.5629,228.6244,228.5542,228.6068,14899.0
2018-08-31 10:25:00,260.37,260.37,260.03,260.17,41844.0,228.6068,228.6068,228.3083,228.4312,41844.0
2018-08-31 10:30:00,260.12,260.25,260.08,260.11,24716.0,228.3873,228.5015,228.3522,228.3786,24716.0
2018-08-31 10:35:00,260.13,260.23,260.12,260.23,17749.0,228.3961,228.4839,228.3873,228.4839,17749.0
2018-08-31 10:40:00,260.23,260.24,260.13,260.18,13876.0,228.4839,228.4927,228.3961,228.44,13876.0
2018-08-31 10:45:00,260.16,260.17,260.02,260.1,20315.0,228.4225,228.4312,228.2995,228.3698,20315.0
2018-08-31 10:50:00,260.07,260.14,260.06,260.11,7870.0,228.3434,228.4049,228.3347,228.3786,7870.0
2018-08-31 10:55:00,260.15,260.19,260.06,260.15,10259.0,228.4137,228.4488,228.3347,228.4137,10259.0
2018-08-31 11:00:00,260.15,260.31,260.15,260.26,16385.0,228.4137,228.5542,228.4137,228.5103,16385.0
2018-08-31 11:05:00,260.27,260.27,259.93,259.94,90631.0,228.519,228.519,228.2205,228.2293,90631.0
2018-08-31 11:10:00,259.94,260.04,259.93,259.97,18298.0,228.2293,228.3171,228.2205,228.2556,18298.0
2018-08-31 11:15:00,259.96,260.02,259.9,259.95,12106.0,228.2469,228.2995,228.1942,228.2381,12106.0
2018-08-31 11:20:00,259.93,259.93,259.68,259.77,45564.0,228.2205,228.2205,228.001,228.08,45564.0
2018-08-31 11:25:00,259.76,259.76,259.61,259.63,29123.0,228.0713,228.0713,227.9396,227.9571,29123.0
2018-08-31 11:30:00,259.64,259.76,259.57,259.59,21766.0,227.9659,228.0713,227.9044,227.922,21766.0
2018-08-31 11:35:00,259.58,259.71,259.52,259.71,17106.0,227.9132,228.0274,227.8605,228.0274,17106.0
2018-08-31 11:40:00,259.7,259.7,259.48,259.51,21027.0,228.0186,228.0186,227.8254,227.8518,21027.0
2018-08-31 11:45:00,259.54,259.57,259.39,259.43,26006.0,227.8781,227.9044,227.7464,227.7815,26006.0
2018-08-31 11:50:00,259.45,259.56,259.41,259.46,40595.0,227.7991,227.8957,227.764,227.8079,40595.0
2018-08-31 11:55:00,259.48,259.5,259.31,259.32,54113.0,227.8254,227.843,227.6762,227.6849,54113.0
2018-08-31 12:00:00,259.31,259.31,259.12,259.17,49094.0,227.6762,227.6762,227.5093,227.5532,49094.0
2018-08-31 12:05:00,259.14,259.25,259.07,259.24,53202.0,227.5269,227.6235,227.4654,227.6147,53202.0
2018-08-31 12:10:00,259.23,259.24,259.14,259.19,15500.0,227.6059,227.6147,227.5269,227.5708,15500.0
2018-08-31 12:15:00,259.2,259.4,259.2,259.34,39649.0,227.5796,227.7552,227.5796,227.7025,39649.0
2018-08-31 12:20:00,259.3,259.31,259.18,259.23,12158.0,227.6674,227.6762,227.562,227.6059,12158.0
2018-08-31 12:25:00,259.24,259.32,259.12,259.29,20654.0,227.6147,227.6849,227.5093,227.6586,20654.0
2018-08-31 12:30:00,259.29,259.34,258.98,259.07,129765.0,227.6586,227.7025,227.3864,227.4654,129765.0
2018-08-31 12:35:00,259.08,259.2,259.08,259.16,17199.0,227.4742,227.5796,227.4742,227.5445,17199.0
2018-08-31 12:40:00,259.16,259.3,259.15,259.25,19249.0,227.5445,227.6674,227.5357,227.6235,19249.0
2018-08-31 12:45:00,259.24,259.37,259.22,259.28,73041.0,227.6147,227.7288,227.5971,227.6498,73041.0
2018-08-31 12:50:00,259.29,259.36,259.24,259.25,20092.0,227.6586,227.7201,227.6147,227.6235,20092.0
2018-08-31 12:55:00,259.24,259.34,259.21,259.32,16018.0,227.6147,227.7025,227.5884,227.6849,16018.0
2018-08-31 13:00:00,259.33,259.38,259.28,259.33,16907.0,227.6937,227.7376,227.6498,227.6937,16907.0
2018-08-31 13:05:00,259.33,259.42,259.23,259.39,11612.0,227.6937,227.7727,227.6059,227.7464,11612.0
2018-08-31 13:10:00,259.41,259.42,259.31,259.38,10906.0,227.764,227.7727,227.6762,227.7376,10906.0
2018-08-31 13:15:00,259.38,259.47,259.3,259.33,20151.0,227.7376,227.8166,227.6674,227.6937,20151.0
2018-08-31 13:20:00,259.34,259.52,259.34,259.46,27571.0,227.7025,227.8605,227.7025,227.8079,27571.0
2018-08-31 13:25:00,259.45,259.45,259.35,259.36,10503.0,227.7991,227.7991,227.7113,227.7201,10503.0
2018-08-31 13:30:00,259.37,259.44,259.21,259.44,16568.0,227.7288,227.7903,227.5884,227.7903,16568.0
2018-08-31 13:35:00,259.45,259.5,259.34,259.34,19510.0,227.7991,227.843,227.7025,227.7025,19510.0
2018-08-31 13:40:00,259.34,259.34,259.27,259.32,8036.0,227.7025,227.7025,227.641,227.6849,8036.0
2018-08-31 13:45:00,259.33,259.43,259.33,259.43,9842.0,227.6937,227.7815,227.6937,227.7815,9842.0
2018-08-31 13:50:00,259.42,259.44,259.38,259.38,8072.0,227.7727,227.7903,227.7376,227.7376,8072.0
2018-08-31 13:55:00,259.35,259.4,259.31,259.39,8885.0,227.7113,227.7552,227.6762,227.7464,8885.0
2018-08-31 14:00:00,259.41,259.41,259.22,259.23,6534.0,227.764,227.764,227.5971,227.6059,6534.0
2018-08-31 14:05:00,259.25,259.28,259.2,259.24,6005.0,227.6235,227.6498,227.5796,227.6147,6005.0
2018-08-31 14:10:00,259.21,259.21,259.13,259.2,15119.0,227.5884,227.5884,227.5181,227.5796,15119.0
2018-08-31 14:15:00,259.19,259.24,259.13,259.18,24881.0,227.5708,227.6147,227.5181,227.562,24881.0
2018-08-31 14:20:00,259.2,259.22,259.05,259.05,37651.0,227.5796,227.5971,227.4479,227.4479,37651.0
2018-08-31 14:25:00,259.05,259.17,259.05,259.16,22162.0,227.4479,227.5532,227.4479,227.5445,22162.0
2018-08-31 14:30:00,259.17,259.23,259.1,259.22,17202.0,227.5532,227.6059,227.4918,227.5971,17202.0
2018-08-31 14:35:00,259.21,259.24,259.16,259.2,21262.0,227.5884,227.6147,227.5445,227.5796,21262.0
2018-08-31 14:40:00,259.19,259.27,259.19,259.23,10570.0,227.5708,227.641,227.5708,227.6059,10570.0
2018-08-31 14:45:00,259.24,259.34,259.24,259.31,9851.0,227.6147,227.7025,227.6147,227.6762,9851.0
2018-08-31 14:50:00,259.34,259.44,259.26,259.36,26603.0,227.7025,227.7903,227.6323,227.7201,26603.0
2018-08-31 14:55:00,259.32,259.39,259.25,259.26,51935.0,227.6849,227.7464,227.6235,227.6323,51935.0
2018-08-31 15:00:00,259.28,259.47,259.25,259.42,43155.0,227.6498,227.8166,227.6235,227.7727,43155.0
2018-08-31 15:05:00,259.44,259.54,259.43,259.46,32849.0,227.7903,227.8781,227.7815,227.8079,32849.0
2018-08-31 15:10:00,259.47,259.5,259.4,259.46,15102.0,227.8166,227.843,227.7552,227.8079,15102.0
2018-08-31 15:15:00,259.45,259.55,259.45,259.52,20992.0,227.7991,227.8869,227.7991,227.8605,20992.0
2018-08-31 15:20:00,259.53,259.55,259.3,259.38,51153.0,227.8693,227.8869,227.6674,227.7376,51153.0
2018-08-31 15:25:00,259.39,259.42,259.17,259.23,33342.0,227.7464,227.7727,227.5532,227.6059,33342.0
2018-08-31 15:30:00,259.24,259.6,259.24,259.6,51834.0,227.6147,227.9308,227.6147,227.9308,51834.0
2018-08-31 15:35:00,259.62,259.81,259.59,259.75,61531.0,227.9483,228.1152,227.922,228.0625,61531.0
2018-08-31 15:40:00,259.69,259.76,259.6,259.68,89154.0,228.0098,228.0713,227.9308,228.001,89154.0
2018-08-31 15:45:00,259.68,259.8,259.55,259.65,48756.0,228.001,228.1064,227.8869,227.9747,48756.0
2018-08-31 15:50:00,259.62,259.81,259.62,259.78,84285.0,227.9483,228.1152,227.9483,228.0888,84285.0
2018-08-31 15:55:00,259.78,260.0,259.73,259.76,229932.0,228.0888,228.282,228.0449,228.0713,229932.0
2018-09-04 09:30:00,259.22,259.22,258.88,258.94,113910.0,227.5971,227.5971,227.2986,227.3513,113910.0
2018-09-04 09:35:00,258.95,258.97,258.59,258.6,97588.0,227.3601,227.3776,227.044,227.0528,97588.0
2018-09-04 09:40:00,258.57,258.63,258.29,258.4,90606.0,227.0264,227.0791,226.7806,226.8772,90606.0
2018-09-04 09:45:00,258.42,258.48,258.3,258.31,65086.0,226.8947,226.9474,226.7894,226.7981,65086.0
2018-09-04 09:50:00,258.33,258.43,258.21,258.4,49202.0,226.8157,226.9035,226.7103,226.8772,49202.0
2018-09-04 09:55:00,258.45,258.51,258.42,258.46,38551.0,226.9211,226.9737,226.8947,226.9298,38551.0
2018-09-04 10:00:00,258.5,258.87,258.5,258.75,125183.0,226.965,227.2898,226.965,227.1845,125183.0
2018-09-04 10:05:00,258.77,258.99,258.75,258.91,35308.0,227.202,227.3952,227.1845,227.325,35308.0
2018-09-04 10:10:00,258.9,259.03,258.84,258.98,53573.0,227.3162,227.4303,227.2635,227.3864,53573.0
2018-09-04 10:15:00,259.01,259.26,258.99,259.22,40095.0,227.4128,227.6323,227.3952,227.5971,40095.0
2018-09-04 10:20:00,259.25,259.48,259.22,259.29,71269.0,227.6235,227.8254,227.5971,227.6586,71269.0
2018-09-04 10:25:00,259.31,259.31,259.08,259.14,57087.0,227.6762,227.6762,227.4742,227.5269,57087.0
2018-09-04 10:30:00,259.17,259.3,259.1,259.25,45804.0,227.5532,227.6674,227.4918,227.6235,45804.0
2018-09-04 10:35:00,259.25,259.25,259.01,259.12,17285.0,227.6235,227.6235,227.4128,227.5093,17285.0
2018-09-04 10:40:00,259.1,259.2,259.02,259.12,15037.0,227.4918,227.5796,227.4215,227.5093,15037.0
2018-09-04 10:45:00,259.01,259.41,258.99,259.37,25215.0,227.4128,227.764,227.3952,227.7288,25215.0
2018-09-04 10:50:00,259.36,259.52,259.32,259.5,30541.0,227.7201,227.8605,227.6849,227.843,30541.0
2018-09-04 10:55:00,259.51,259.54,259.41,259.46,25425.0,227.8518,227.8781,227.764,227.8079,25425.0
2018-09-04 11:00:00,259.42,259.57,259.36,259.47,17525.0,227.7727,227.9044,227.7201,227.8166,17525.0
2018-09-04 11:05:00,259.44,259.48,259.32,259.41,8776.0,227.7903,227.8254,227.6849,227.764,8776.0
2018-09-04 11:10:00,259.42,259.42,259.19,259.23,20015.0,227.7727,227.7727,227.5708,227.6059,20015.0
2018-09-04 11:15:00,259.24,259.3,259.15,259.29,9012.0,227.6147,227.6674,227.5357,227.6586,9012.0
2018-09-04 11:20:00,259.3,259.35,259.23,259.23,19267.0,227.6674,227.7113,227.6059,227.6059,19267.0
2018-09-04 11:25:00,259.18,259.25,259.11,259.16,30543.0,227.562,227.6235,227.5006,227.5445,30543.0
2018-09-04 11:30:00,259.15,259.24,259.1,259.17,13804.0,227.5357,227.6147,227.4918,227.5532,13804.0
2018-09-04 11:35:00,259.18,259.4,259.18,259.35,17080.0,227.562,227.7552,227.562,227.7113,17080.0
2018-09-04 11:40:00,259.35,259.35,259.06,259.08,27553.0,227.7113,227.7113,227.4567,227.4742,27553.0
2018-09-04 11:45:00,259.08,259.16,259.07,259.08,12113.0,227.4742,227.5445,227.4654,227.4742,12113.0
2018-09-04 11:50:00,259.06,259.08,258.92,259.02,33641.0,227.4567,227.4742,227.3337,227.4215,33641.0
2018-09-04 11:55:00,259.0,259.01,258.85,258.9,37614.0,227.404,227.4128,227.2723,227.3162,37614.0
2018-09-04 12:00:00,258.91,258.95,258.74,258.79,46957.0,227.325,227.3601,227.1757,227.2196,46957.0
2018-09-04 12:05:00,258.77,258.8,258.65,258.65,20389.0,227.202,227.2284,227.0967,227.0967,20389.0
2018-09-04 12:10:00,258.65,258.72,258.62,258.66,51098.0,227.0967,227.1581,227.0703,227.1055,51098.0
2018-09-04 12:15:00,258.66,258.84,258.66,258.74,64706.0,227.1055,227.2635,227.1055,227.1757,64706.0
2018-09-04 12:20:00,258.75,258.77,258.44,258.45,107845.0,227.1845,227.202,226.9123,226.9211,107845.0
2018-09-04 12:25:00,258.45,258.71,258.43,258.7,41856.0,226.9211,227.1494,226.9035,227.1406,41856.0
2018-09-04 12:30:00,258.71,258.77,258.62,258.72,10432.0,227.1494,227.202,227.0703,227.1581,10432.0
2018-09-04 12:35:00,258.71,258.8,258.66,258.73,22017.0,227.1494,227.2284,227.1055,227.1669,22017.0
2018-09-04 12:40:00,258.73,258.91,258.73,258.85,18551.0,227.1669,227.325,227.1669,227.2723,18551.0
2018-09-04 12:45:00,258.83,258.97,258.79,258.97,18766.0,227.2547,227.3776,227.2196,227.3776,18766.0
2018-09-04 12:50:00,258.9,258.97,258.82,258.95,17947.0,227.3162,227.3776,227.2459,227.3601,17947.0
2018-09-04 12:55:00,258.98,259.04,258.94,258.97,25530.0,227.3864,227.4391,227.3513,227.3776,25530.0
2018-09-04 13:00:00,258.99,259.19,258.94,259.09,58172.0,227.3952,227.5708,227.3513,227.483,58172.0
2018-09-04 13:05:00,259.11,259.13,259.03,259.11,23064.0,227.5006,227.5181,227.4303,227.5006,23064.0
2018-09-04 13:10:00,259.15,259.23,259.11,259.18,10553.0,227.5357,227.6059,227.5006,227.562,10553.0
2018-09-04 13:15:00,259.18,259.23,259.11,259.12,11400.0,227.562,227.6059,227.5006,227.5093,11400.0
2018-09-04 13:20:00,259.1,259.18,259.1,259.14,7705.0,227.4918,227.562,227.4918,227.5269,7705.0
2018-09-04 13:25:00,259.17,259.22,259.1,259.19,6306.0,227.5532,227.5971,227.4918,227.5708,6306.0
2018-09-04 13:30:00,259.23,259.31,259.2,259.3,34318.0,227.6059,227.6762,227.5796,227.6674,34318.0
2018-09-04 13:35:00,259.27,259.37,259.21,259.22,22089.0,227.641,227.7288,227.5884,227.5971,22089.0
2018-09-04 13:40:00,259.22,259.38,259.14,259.15,19527.0,227.5971,227.7376,227.5269,227.5357,19527.0
2018-09-04 13:45:00,259.18,259.47,259.16,259.4,16714.0,227.562,227.8166,227.5445,227.7552,16714.0
2018-09-04 13:50:00,259.42,259.58,259.42,259.47,14256.0,227.7727,227.9132,227.7727,227.8166,14256.0
2018-09-04 13:55:00,259.49,259.53,259.44,259.53,6593.0,227.8342,227.8693,227.7903,227.8693,6593.0
2018-09-04 14:00:00,259.51,259.57,259.5,259.55,9823.0,227.8518,227.9044,227.843,227.8869,9823.0
2018-09-04 14:05:00,259.55,259.67,259.54,259.57,11685.0,227.8869,227.9922,227.8781,227.9044,11685.0
2018-09-04 14:10:00,259.59,259.63,259.52,259.52,5620.0,227.922,227.9571,227.8605,227.8605,5620.0
2018-09-04 14:15:00,259.54,259.7,259.49,259.59,20005.0,227.8781,228.0186,227.8342,227.922,20005.0
2018-09-04 14:20:00,259.57,259.79,259.57,259.71,19416.0,227.9044,228.0976,227.9044,228.0274,19416.0
2018-09-04 14:25:00,259.73,259.77,259.68,259.7,25274.0,228.0449,228.08,228.001,228.0186,25274.0
2018-09-04 14:30:00,259.69,259.77,259.65,259.75,6360.0,228.0098,228.08,227.9747,228.0625,6360.0
2018-09-04 14:35:00,259.79,259.82,259.72,259.78,8350.0,228.0976,228.1239,228.0361,228.0888,8350.0
2018-09-04 14:40:00,259.78,259.86,259.77,259.83,8923.0,228.0888,228.1591,228.08,228.1327,8923.0
2018-09-04 14:45:00,259.83,259.85,259.66,259.71,34371.0,228.1327,228.1503,227.9835,228.0274,34371.0
2018-09-04 14:50:00,259.68,259.79,259.67,259.77,38454.0,228.001,228.0976,227.9922,228.08,38454.0
2018-09-04 14:55:00,259.74,259.92,259.74,259.84,30144.0,228.0537,228.2117,228.0537,228.1415,30144.0
2018-09-04 15:00:00,259.87,259.88,259.71,259.77,11635.0,228.1678,228.1766,228.0274,228.08,11635.0
2018-09-04 15:05:00,259.75,259.87,259.72,259.79,10470.0,228.0625,228.1678,228.0361,228.0976,10470.0
2018-09-04 15:10:00,259.8,259.83,259.67,259.75,12292.0,228.1064,228.1327,227.9922,228.0625,12292.0
2018-09-04 15:15:00,259.73,259.73,259.59,259.6,12181.0,228.0449,228.0449,227.922,227.9308,12181.0
2018-09-04 15:20:00,259.6,259.7,259.58,259.62,26360.0,227.9308,228.0186,227.9132,227.9483,26360.0
2018-09-04 15:25:00,259.6,259.67,259.53,259.59,14416.0,227.9308,227.9922,227.8693,227.922,14416.0
2018-09-04 15:30:00,259.6,259.67,259.54,259.65,19635.0,227.9308,227.9922,227.8781,227.9747,19635.0
2018-09-04 15:35:00,259.64,259.71,259.57,259.7,37617.0,227.9659,228.0274,227.9044,228.0186,37617.0
2018-09-04 15:40:00,259.68,259.68,259.53,259.55,52842.0,228.001,228.001,227.8693,227.8869,52842.0
2018-09-04 15:45:00,259.55,259.63,259.47,259.53,72001.0,227.8869,227.9571,227.8166,227.8693,72001.0
2018-09-04 15:50:00,259.54,259.57,259.37,259.43,95457.0,227.8781,227.9044,227.7288,227.7815,95457.0
2018-09-04 15:55:00,259.43,259.76,259.41,259.74,161064.0,227.7815,228.0713,227.764,228.0537,161064.0
2018-09-05 09:30:00,259.22,259.34,259.05,259.13,128680.0,227.5971,227.7025,227.4479,227.5181,128680.0
2018-09-05 09:35:00,259.13,259.59,259.13,259.55,29804.0,227.5181,227.922,227.5181,227.8869,29804.0
2018-09-05 09:40:00,259.55,259.7,259.54,259.65,48966.0,227.8869,228.0186,227.8781,227.9747,48966.0
2018-09-05 09:45:00,259.6,259.94,259.6,259.87,27550.0,227.9308,228.2293,227.9308,228.1678,27550.0
2018-09-05 09:50:00,259.89,259.89,259.63,259.71,37931.0,228.1854,228.1854,227.9571,228.0274,37931.0
2018-09-05 09:55:00,259.7,259.82,259.59,259.64,54515.0,228.0186,228.1239,227.922,227.9659,54515.0
2018-09-05 10:00:00,259.64,259.72,259.53,259.71,103394.0,227.9659,228.0361,227.8693,228.0274,103394.0
2018-09-05 10:05:00,259.69,259.77,259.6,259.73,18927.0,228.0098,228.08,227.9308,228.0449,18927.0
2018-09-05 10:10:00,259.72,259.74,259.31,259.32,31635.0,228.0361,228.0537,227.6762,227.6849,31635.0
2018-09-05 10:15:00,259.32,259.54,259.32,259.35,76885.0,227.6849,227.8781,227.6849,227.7113,76885.0
2018-09-05 10:20:00,259.37,259.4,258.93,258.94,132468.0,227.7288,227.7552,227.3425,227.3513,132468.0
2018-09-05 10:25:00,258.93,259.38,258.92,259.38,105456.0,227.3425,227.7376,227.3337,227.7376,105456.0
2018-09-05 10:30:00,259.37,259.39,259.07,259.14,55246.0,227.7288,227.7464,227.4654,227.5269,55246.0
2018-09-05 10:35:00,259.13,259.28,259.04,259.18,61160.0,227.5181,227.6498,227.4391,227.562,61160.0
2018-09-05 10:40:00,259.17,259.41,259.03,259.37,71822.0,227.5532,227.764,227.4303,227.7288,71822.0
2018-09-05 10:45:00,259.34,259.73,259.32,259.58,109816.0,227.7025,228.0449,227.6849,227.9132,109816.0
2018-09-05 10:50:00,259.55,259.62,259.43,259.57,68039.0,227.8869,227.9483,227.7815,227.9044,68039.0
2018-09-05 10:55:00,259.54,259.78,259.54,259.67,12018.0,227.8781,228.0888,227.8781,227.9922,12018.0
2018-09-05 11:00:00,259.68,259.73,259.58,259.59,31327.0,228.001,228.0449,227.9132,227.922,31327.0
2018-09-05 11:05:00,259.61,259.68,259.59,259.64,4181.0,227.9396,228.001,227.922,227.9659,4181.0
2018-09-05 11:10:00,259.58,259.72,259.53,259.57,36586.0,227.9132,228.0361,227.8693,227.9044,36586.0
2018-09-05 11:15:00,259.54,259.8,259.49,259.76,46173.0,227.8781,228.1064,227.8342,228.0713,46173.0
2018-09-05 11:20:00,259.77,259.88,259.64,259.71,47292.0,228.08,228.1766,227.9659,228.0274,47292.0
2018-09-05 11:25:00,259.73,259.73,259.26,259.26,88602.0,228.0449,228.0449,227.6323,227.6323,88602.0
2018-09-05 11:30:00,259.28,259.38,259.15,259.27,35801.0,227.6498,227.7376,227.5357,227.641,35801.0
2018-09-05 11:35:00,259.31,259.45,259.24,259.45,30867.0,227.6762,227.7991,227.6147,227.7991,30867.0
2018-09-05 11:40:00,259.42,259.48,259.33,259.39,17974.0,227.7727,227.8254,227.6937,227.7464,17974.0
2018-09-05 11:45:00,259.41,259.56,259.4,259.56,19301.0,227.764,227.8957,227.7552,227.8957,19301.0
2018-09-05 11:50:00,259.61,259.85,259.59,259.79,34588.0,227.9396,228.1503,227.922,228.0976,34588.0
2018-09-05 11:55:00,259.76,259.8,259.69,259.7,19581.0,228.0713,228.1064,228.0098,228.0186,19581.0
2018-09-05 12:00:00,259.74,259.98,259.74,259.91,23341.0,228.0537,228.2644,228.0537,228.203,23341.0
2018-09-05 12:05:00,259.86,259.95,259.81,259.91,87937.0,228.1591,228.2381,228.1152,228.203,87937.0
2018-09-05 12:10:00,259.91,259.93,259.71,259.78,40447.0,228.203,228.2205,228.0274,228.0888,40447.0
2018-09-05 12:15:00,259.77,259.92,259.77,259.91,11002.0,228.08,228.2117,228.08,228.203,11002.0
2018-09-05 12:20:00,259.91,259.96,259.82,259.87,18711.0,228.203,228.2469,228.1239,228.1678,18711.0
2018-09-05 12:25:00,259.88,259.9,259.74,259.82,22851.0,228.1766,228.1942,228.0537,228.1239,22851.0
2018-09-05 12:30:00,259.83,260.1,259.83,260.07,75197.0,228.1327,228.3698,228.1327,228.3434,75197.0
2018-09-05 12:35:00,260.09,260.18,260.07,260.12,36670.0,228.361,228.44,228.3434,228.3873,36670.0
2018-09-05 12:40:00,260.14,260.14,260.0,260.0,8876.0,228.4049,228.4049,228.282,228.282,8876.0
2018-09-05 12:45:00,260.0,260.04,259.97,259.99,14945.0,228.282,228.3171,228.2556,228.2732,14945.0
2018-09-05 12:50:00,260.01,260.02,259.88,259.95,20483.0,228.2908,228.2995,228.1766,228.2381,20483.0
2018-09-05 12:55:00,259.94,259.97,259.68,259.69,37846.0,228.2293,228.2556,228.001,228.0098,37846.0
2018-09-05 13:00:00,259.69,259.81,259.67,259.76,15972.0,228.0098,228.1152,227.9922,228.0713,15972.0
2018-09-05 13:05:00,259.75,259.9,259.72,259.82,20400.0,228.0625,228.1942,228.0361,228.1239,20400.0
2018-09-05 13:10:00,259.83,260.01,259.82,259.93,17884.0,228.1327,228.2908,228.1239,228.2205,17884.0
2018-09-05 13:15:00,259.91,260.14,259.91,260.07,13775.0,228.203,228.4049,228.203,228.3434,13775.0
2018-09-05 13:20:00,260.11,260.17,260.1,260.12,25599.0,228.3786,228.4312,228.3698,228.3873,25599.0
2018-09-05 13:25:00,260.13,260.17,260.05,260.17,12953.0,228.3961,228.4312,228.3259,228.4312,12953.0
2018-09-05 13:30:00,260.12,260.31,260.12,260.26,43498.0,228.3873,228.5542,228.3873,228.5103,43498.0
2018-09-05 13:35:00,260.23,260.25,260.13,260.15,43180.0,228.4839,228.5015,228.3961,228.4137,43180.0
2018-09-05 13:40:00,260.16,260.16,260.04,260.08,23640.0,228.4225,228.4225,228.3171,228.3522,23640.0
2018-09-05 13:45:00,260.03,260.04,259.91,259.91,9706.0,228.3083,228.3171,228.203,228.203,9706.0
2018-09-05 13:50:00,259.9,259.98,259.9,259.93,6435.0,228.1942,228.2644,228.1942,228.2205,6435.0
2018-09-05 13:55:00,259.93,259.95,259.86,259.93,6005.0,228.2205,228.2381,228.1591,228.2205,6005.0
2018-09-05 14:00:00,259.95,260.0,259.87,259.87,5744.0,228.2381,228.282,228.1678,228.1678,5744.0
2018-09-05 14:05:00,259.87,259.92,259.73,259.79,24812.0,228.1678,228.2117,228.0449,228.0976,24812.0
2018-09-05 14:10:00,259.81,259.84,259.73,259.8,46841.0,228.1152,228.1415,228.0449,228.1064,46841.0
2018-09-05 14:15:00,259.79,259.97,259.75,259.95,50788.0,228.0976,228.2556,228.0625,228.2381,50788.0
2018-09-05 14:20:00,259.95,259.97,259.83,259.97,9371.0,228.2381,228.2556,228.1327,228.2556,9371.0
2018-09-05 14:25:00,259.95,259.95,259.85,259.87,8202.0,228.2381,228.2381,228.1503,228.1678,8202.0
2018-09-05 14:30:00,259.88,259.91,259.82,259.85,9423.0,228.1766,228.203,228.1239,228.1503,9423.0
2018-09-05 14:35:00,259.84,260.04,259.82,260.0,11332.0,228.1415,228.3171,228.1239,228.282,11332.0
2018-09-05 14:40:00,259.95,259.99,259.89,259.92,5699.0,228.2381,228.2732,228.1854,228.2117,5699.0
2018-09-05 14:45:00,259.91,259.94,259.77,259.77,10681.0,228.203,228.2293,228.08,228.08,10681.0
2018-09-05 14:50:00,259.75,259.75,259.59,259.68,11982.0,228.0625,228.0625,227.922,228.001,11982.0
2018-09-05 14:55:00,259.68,259.79,259.67,259.69,63324.0,228.001,228.0976,227.9922,228.0098,63324.0
2018-09-05 15:00:00,259.69,259.78,259.62,259.77,10403.0,228.0098,228.0888,227.9483,228.08,10403.0
2018-09-05 15:05:00,259.75,259.76,259.65,259.71,5301.0,228.0625,228.0713,227.9747,228.0274,5301.0
2018-09-05 15:10:00,259.71,259.76,259.58,259.75,14239.0,228.0274,228.0713,227.9132,228.0625,14239.0
2018-09-05 15:15:00,259.78,259.94,259.78,259.83,13886.0,228.0888,228.2293,228.0888,228.1327,13886.0
2018-09-05 15:20:00,259.85,259.89,259.73,259.75,18502.0,228.1503,228.1854,228.0449,228.0625,18502.0
2018-09-05 15:25:00,259.75,259.76,259.66,259.74,18152.0,228.0625,228.0713,227.9835,228.0537,18152.0
2018-09-05 15:30:00,259.74,259.8,259.71,259.77,37220.0,228.0537,228.1064,228.0274,228.08,37220.0
2018-09-05 15:35:00,259.76,259.78,259.69,259.77,8315.0,228.0713,228.0888,228.0098,228.08,8315.0
2018-09-05 15:40:00,259.76,259.82,259.65,259.65,31704.0,228.0713,228.1239,227.9747,227.9747,31704.0
2018-09-05 15:45:00,259.63,259.73,259.54,259.58,114838.0,227.9571,228.0449,227.8781,227.9132,114838.0
2018-09-05 15:50:00,259.54,259.75,259.48,259.71,136456.0,227.8781,228.0625,227.8254,228.0274,136456.0
2018-09-05 15:55:00,259.7,260.05,259.7,259.95,162969.0,228.0186,228.3259,228.0186,228.2381,162969.0
2018-09-06 09:30:00,260.14,260.53,260.03,260.38,80542.0,228.4049,228.7473,228.3083,228.6156,80542.0
2018-09-06 09:35:00,260.37,260.47,260.18,260.22,72332.0,228.6068,228.6946,228.44,228.4751,72332.0
2018-09-06 09:40:00,260.31,260.51,260.26,260.49,43276.0,228.5542,228.7298,228.5103,228.7122,43276.0
2018-09-06 09:45:00,260.49,260.74,260.4,260.63,58176.0,228.7122,228.9317,228.6332,228.8351,58176.0
2018-09-06 09:50:00,260.63,260.69,260.53,260.58,38265.0,228.8351,228.8878,228.7473,228.7912,38265.0
2018-09-06 09:55:00,260.6,261.05,260.55,260.96,67549.0,228.8088,229.2039,228.7649,229.1249,67549.0
2018-09-06 10:00:00,260.96,260.96,260.67,260.76,62362.0,229.1249,229.1249,228.8702,228.9493,62362.0
2018-09-06 10:05:00,260.77,260.78,260.51,260.59,39610.0,228.958,228.9668,228.7298,228.8,39610.0
2018-09-06 10:10:00,260.57,260.57,260.02,260.13,108471.0,228.7824,228.7824,228.2995,228.3961,108471.0
2018-09-06 10:15:00,260.13,260.29,260.08,260.29,26148.0,228.3961,228.5366,228.3522,228.5366,26148.0
2018-09-06 10:20:00,260.3,260.37,260.05,260.24,59958.0,228.5454,228.6068,228.3259,228.4927,59958.0
2018-09-06 10:25:00,260.26,260.45,260.13,260.45,39561.0,228.5103,228.6771,228.3961,228.6771,39561.0
2018-09-06 10:30:00,260.45,260.45,260.19,260.21,49428.0,228.6771,228.6771,228.4488,228.4664,49428.0
2018-09-06 10:35:00,260.18,260.31,260.1,260.24,54721.0,228.44,228.5542,228.3698,228.4927,54721.0
2018-09-06 10:40:00,260.24,260.35,260.05,260.23,31002.0,228.4927,228.5893,228.3259,228.4839,31002.0
2018-09-06 10:45:00,260.2,260.22,259.58,259.66,133933.0,228.4576,228.4751,227.9132,227.9835,133933.0
2018-09-06 10:50:00,259.66,259.76,259.47,259.59,83875.0,227.9835,228.0713,227.8166,227.922,83875.0
2018-09-06 10:55:00,259.53,259.84,259.46,259.7,123584.0,227.8693,228.1415,227.8079,228.0186,123584.0
2018-09-06 11:00:00,259.77,259.8,259.26,259.29,56618.0,228.08,228.1064,227.6323,227.6586,56618.0
2018-09-06 11:05:00,259.3,259.3,259.04,259.25,66628.0,227.6674,227.6674,227.4391,227.6235,66628.0
2018-09-06 11:10:00,259.16,259.4,259.15,259.27,63210.0,227.5445,227.7552,227.5357,227.641,63210.0
2018-09-06 11:15:00,259.29,259.31,259.1,259.14,44613.0,227.6586,227.6762,227.4918,227.5269,44613.0
2018-09-06 11:20:00,259.15,259.56,259.04,259.53,140079.0,227.5357,227.8957,227.4391,227.8693,140079.0
2018-09-06 11:25:00,259.51,259.61,259.41,259.41,74559.0,227.8518,227.9396,227.764,227.764,74559.0
2018-09-06 11:30:00,259.42,259.66,259.37,259.57,78105.0,227.7727,227.9835,227.7288,227.9044,78105.0
2018-09-06 11:35:00,259.55,259.61,259.44,259.54,13795.0,227.8869,227.9396,227.7903,227.8781,13795.0
2018-09-06 11:40:00,259.52,259.69,259.43,259.44,23944.0,227.8605,228.0098,227.7815,227.7903,23944.0
2018-09-06 11:45:00,259.43,259.81,259.42,259.76,39559.0,227.7815,228.1152,227.7727,228.0713,39559.0
2018-09-06 11:50:00,259.74,259.92,259.74,259.9,36874.0,228.0537,228.2117,228.0537,228.1942,36874.0
2018-09-06 11:55:00,259.9,260.06,259.71,259.94,93794.0,228.1942,228.3347,228.0274,228.2293,93794.0
2018-09-06 12:00:00,259.91,259.91,259.73,259.8,27087.0,228.203,228.203,228.0449,228.1064,27087.0
2018-09-06 12:05:00,259.81,259.95,259.78,259.94,9527.0,228.1152,228.2381,228.0888,228.2293,9527.0
2018-09-06 12:10:00,259.91,259.94,259.82,259.87,13032.0,228.203,228.2293,228.1239,228.1678,13032.0
2018-09-06 12:15:00,259.86,259.95,259.81,259.85,10492.0,228.1591,228.2381,228.1152,228.1503,10492.0
2018-09-06 12:20:00,259.86,259.97,259.76,259.84,27206.0,228.1591,228.2556,228.0713,228.1415,27206.0
2018-09-06 12:25:00,259.85,259.92,259.85,259.88,4632.0,228.1503,228.2117,228.1503,228.1766,4632.0
2018-09-06 12:30:00,259.89,259.99,259.8,259.8,15739.0,228.1854,228.2732,228.1064,228.1064,15739.0
2018-09-06 12:35:00,259.8,259.89,259.7,259.73,27080.0,228.1064,228.1854,228.0186,228.0449,27080.0
2018-09-06 12:40:00,259.69,259.86,259.69,259.86,5392.0,228.0098,228.1591,228.0098,228.1591,5392.0
2018-09-06 12:45:00,259.87,259.97,259.84,259.86,32326.0,228.1678,228.2556,228.1415,228.1591,32326.0
2018-09-06 12:50:00,259.79,259.8,259.63,259.65,12049.0,228.0976,228.1064,227.9571,227.9747,12049.0
2018-09-06 12:55:00,259.68,259.71,259.59,259.62,12464.0,228.001,228.0274,227.922,227.9483,12464.0
2018-09-06 13:00:00,259.56,259.6,259.36,259.38,29527.0,227.8957,227.9308,227.7201,227.7376,29527.0
2018-09-06 13:05:00,259.38,259.6,259.37,259.51,24968.0,227.7376,227.9308,227.7288,227.8518,24968.0
2018-09-06 13:10:00,259.51,259.68,259.42,259.63,20233.0,227.8518,228.001,227.7727,227.9571,20233.0
2018-09-06 13:15:00,259.68,259.94,259.66,259.93,11781.0,228.001,228.2293,227.9835,228.2205,11781.0
2018-09-06 13:20:00,259.92,259.93,259.84,259.88,9001.0,228.2117,228.2205,228.1415,228.1766,9001.0
2018-09-06 13:25:00,259.89,259.92,259.82,259.83,7752.0,228.1854,228.2117,228.1239,228.1327,7752.0
2018-09-06 13:30:00,259.81,259.96,259.79,259.85,44882.0,228.1152,228.2469,228.0976,228.1503,44882.0
2018-09-06 13:35:00,259.87,260.04,259.87,259.97,33616.0,228.1678,228.3171,228.1678,228.2556,33616.0
2018-09-06 13:40:00,259.98,260.18,259.96,260.1,35974.0,228.2644,228.44,228.2469,228.3698,35974.0
2018-09-06 13:45:00,260.07,260.18,260.02,260.05,17607.0,228.3434,228.44,228.2995,228.3259,17607.0
2018-09-06 13:50:00,260.07,260.12,260.03,260.08,17362.0,228.3434,228.3873,228.3083,228.3522,17362.0
2018-09-06 13:55:00,260.05,260.09,259.95,260.0,39570.0,228.3259,228.361,228.2381,228.282,39570.0
2018-09-06 14:00:00,260.0,260.24,259.99,260.05,31159.0,228.282,228.4927,228.2732,228.3259,31159.0
2018-09-06 14:05:00,260.1,260.24,260.01,260.2,9845.0,228.3698,228.4927,228.2908,228.4576,9845.0
2018-09-06 14:10:00,260.21,260.33,260.14,260.23,15564.0,228.4664,228.5717,228.4049,228.4839,15564.0
2018-09-06 14:15:00,260.24,260.31,260.17,260.31,20108.0,228.4927,228.5542,228.4312,228.5542,20108.0
2018-09-06 14:20:00,260.28,260.31,260.08,260.15,14571.0,228.5278,228.5542,228.3522,228.4137,14571.0
2018-09-06 14:25:00,260.13,260.16,260.05,260.08,28574.0,228.3961,228.4225,228.3259,228.3522,28574.0
2018-09-06 14:30:00,260.08,260.42,260.08,260.42,29388.0,228.3522,228.6507,228.3522,228.6507,29388.0
2018-09-06 14:35:00,260.43,260.5,260.31,260.37,12030.0,228.6595,228.721,228.5542,228.6068,12030.0
2018-09-06 14:40:00,260.37,260.47,260.36,260.47,17700.0,228.6068,228.6946,228.5981,228.6946,17700.0
2018-09-06 14:45:00,260.47,260.57,260.43,260.43,31438.0,228.6946,228.7824,228.6595,228.6595,31438.0
2018-09-06 14:50:00,260.44,260.45,260.32,260.38,36757.0,228.6683,228.6771,228.5629,228.6156,36757.0
2018-09-06 14:55:00,260.38,260.39,260.28,260.28,24468.0,228.6156,228.6244,228.5278,228.5278,24468.0
2018-09-06 15:00:00,260.28,260.6,260.28,260.51,66243.0,228.5278,228.8088,228.5278,228.7298,66243.0
2018-09-06 15:05:00,260.54,260.71,260.53,260.63,39309.0,228.7561,228.9054,228.7473,228.8351,39309.0
2018-09-06 15:10:00,260.65,260.75,260.61,260.72,24879.0,228.8527,228.9405,228.8176,228.9141,24879.0
2018-09-06 15:15:00,260.73,260.75,260.52,260.52,70490.0,228.9229,228.9405,228.7385,228.7385,70490.0
2018-09-06 15:20:00,260.55,260.6,260.53,260.55,26775.0,228.7649,228.8088,228.7473,228.7649,26775.0
2018-09-06 15:25:00,260.54,260.73,260.54,260.7,31493.0,228.7561,228.9229,228.7561,228.8966,31493.0
2018-09-06 15:30:00,260.7,260.75,260.47,260.51,49489.0,228.8966,228.9405,228.6946,228.7298,49489.0
2018-09-06 15:35:00,260.51,260.6,260.49,260.54,28365.0,228.7298,228.8088,228.7122,228.7561,28365.0
2018-09-06 15:40:00,260.51,260.55,260.38,260.43,92686.0,228.7298,228.7649,228.6156,228.6595,92686.0
2018-09-06 15:45:00,260.41,260.54,260.37,260.44,67525.0,228.642,228.7561,228.6068,228.6683,67525.0
2018-09-06 15:50:00,260.43,260.49,260.35,260.39,122175.0,228.6595,228.7122,228.5893,228.6244,122175.0
2018-09-06 15:55:00,260.4,260.51,260.2,260.3,303665.0,228.6332,228.7298,228.4576,228.5454,303665.0
2018-09-07 09:30:00,259.39,259.51,259.13,259.45,130220.0,227.7464,227.8518,227.5181,227.7991,130220.0
2018-09-07 09:35:00,259.46,259.6,259.18,259.6,53987.0,227.8079,227.9308,227.562,227.9308,53987.0
2018-09-07 09:40:00,259.56,259.7,259.35,259.44,105956.0,227.8957,228.0186,227.7113,227.7903,105956.0
2018-09-07 09:45:00,259.46,259.63,259.38,259.48,62026.0,227.8079,227.9571,227.7376,227.8254,62026.0
2018-09-07 09:50:00,259.49,259.75,259.46,259.75,45322.0,227.8342,228.0625,227.8079,228.0625,45322.0
2018-09-07 09:55:00,259.7,259.74,259.51,259.55,87982.0,228.0186,228.0537,227.8518,227.8869,87982.0
2018-09-07 10:00:00,259.56,259.74,259.49,259.74,33925.0,227.8957,228.0537,227.8342,228.0537,33925.0
2018-09-07 10:05:00,259.74,259.82,259.65,259.77,34548.0,228.0537,228.1239,227.9747,228.08,34548.0
2018-09-07 10:10:00,259.77,260.13,259.76,259.97,58816.0,228.08,228.3961,228.0713,228.2556,58816.0
2018-09-07 10:15:00,259.91,259.95,259.75,259.82,21123.0,228.203,228.2381,228.0625,228.1239,21123.0
2018-09-07 10:20:00,259.78,259.97,259.78,259.97,22087.0,228.0888,228.2556,228.0888,228.2556,22087.0
2018-09-07 10:25:00,260.0,260.03,259.72,259.79,16747.0,228.282,228.3083,228.0361,228.0976,16747.0
2018-09-07 10:30:00,259.81,259.97,259.8,259.96,16977.0,228.1152,228.2556,228.1064,228.2469,16977.0
2018-09-07 10:35:00,259.94,260.0,259.74,259.81,24691.0,228.2293,228.282,228.0537,228.1152,24691.0
2018-09-07 10:40:00,259.85,259.85,259.66,259.71,31594.0,228.1503,228.1503,227.9835,228.0274,31594.0
2018-09-07 10:45:00,259.69,260.1,259.69,260.03,39209.0,228.0098,228.3698,228.0098,228.3083,39209.0
2018-09-07 10:50:00,260.03,260.14,260.01,260.11,16018.0,228.3083,228.4049,228.2908,228.3786,16018.0
2018-09-07 10:55:00,260.1,260.13,260.06,260.07,14404.0,228.3698,228.3961,228.3347,228.3434,14404.0
2018-09-07 11:00:00,260.09,260.09,259.86,259.86,12950.0,228.361,228.361,228.1591,228.1591,12950.0
2018-09-07 11:05:00,259.83,260.04,259.83,259.98,19994.0,228.1327,228.3171,228.1327,228.2644,19994.0
2018-09-07 11:10:00,259.96,259.98,259.9,259.93,14209.0,228.2469,228.2644,228.1942,228.2205,14209.0
2018-09-07 11:15:00,259.94,260.08,259.93,259.99,16122.0,228.2293,228.3522,228.2205,228.2732,16122.0
2018-09-07 11:20:00,259.98,260.04,259.85,259.87,20772.0,228.2644,228.3171,228.1503,228.1678,20772.0
2018-09-07 11:25:00,259.87,260.06,259.84,260.05,25198.0,228.1678,228.3347,228.1415,228.3259,25198.0
2018-09-07 11:30:00,260.08,260.15,259.95,260.12,26416.0,228.3522,228.4137,228.2381,228.3873,26416.0
2018-09-07 11:35:00,260.15,260.3,260.13,260.29,80496.0,228.4137,228.5454,228.3961,228.5366,80496.0
2018-09-07 11:40:00,260.3,260.34,260.22,260.26,15475.0,228.5454,228.5805,228.4751,228.5103,15475.0
2018-09-07 11:45:00,260.27,260.31,260.14,260.2,15493.0,228.519,228.5542,228.4049,228.4576,15493.0
2018-09-07 11:50:00,260.21,260.24,260.15,260.19,21503.0,228.4664,228.4927,228.4137,228.4488,21503.0
2018-09-07 11:55:00,260.18,260.21,259.92,259.92,56137.0,228.44,228.4664,228.2117,228.2117,56137.0
2018-09-07 12:00:00,259.94,259.99,259.81,259.84,25772.0,228.2293,228.2732,228.1152,228.1415,25772.0
2018-09-07 12:05:00,259.8,259.83,258.8,258.93,236379.0,228.1064,228.1327,227.2284,227.3425,236379.0
2018-09-07 12:10:00,258.92,259.29,258.82,259.25,80682.0,227.3337,227.6586,227.2459,227.6235,80682.0
2018-09-07 12:15:00,259.23,259.24,258.83,258.91,100839.0,227.6059,227.6147,227.2547,227.325,100839.0
2018-09-07 12:20:00,258.84,259.01,258.71,258.75,108815.0,227.2635,227.4128,227.1494,227.1845,108815.0
2018-09-07 12:25:00,258.75,258.8,258.64,258.76,55592.0,227.1845,227.2284,227.0879,227.1933,55592.0
2018-09-07 12:30:00,258.69,259.01,258.69,258.87,91900.0,227.1318,227.4128,227.1318,227.2898,91900.0
2018-09-07 12:35:00,258.75,258.81,258.67,258.77,22260.0,227.1845,227.2372,227.1142,227.202,22260.0
2018-09-07 12:40:00,258.77,258.81,258.46,258.53,45814.0,227.202,227.2372,226.9298,226.9913,45814.0
2018-09-07 12:45:00,258.52,258.94,258.52,258.91,68278.0,226.9825,227.3513,226.9825,227.325,68278.0
2018-09-07 12:50:00,258.94,259.06,258.9,259.0,41848.0,227.3513,227.4567,227.3162,227.404,41848.0
2018-09-07 12:55:00,259.01,259.09,258.95,259.01,16634.0,227.4128,227.483,227.3601,227.4128,16634.0
2018-09-07 13:00:00,259.01,259.02,258.9,258.95,19567.0,227.4128,227.4215,227.3162,227.3601,19567.0
2018-09-07 13:05:00,258.92,258.97,258.83,258.84,10891.0,227.3337,227.3776,227.2547,227.2635,10891.0
2018-09-07 13:10:00,258.82,258.89,258.75,258.77,16070.0,227.2459,227.3074,227.1845,227.202,16070.0
2018-09-07 13:15:00,258.73,258.84,258.71,258.71,20343.0,227.1669,227.2635,227.1494,227.1494,20343.0
2018-09-07 13:20:00,258.68,258.84,258.68,258.8,39644.0,227.123,227.2635,227.123,227.2284,39644.0
2018-09-07 13:25:00,258.77,258.97,258.75,258.96,18030.0,227.202,227.3776,227.1845,227.3689,18030.0
2018-09-07 13:30:00,258.95,259.09,258.95,259.01,23981.0,227.3601,227.483,227.3601,227.4128,23981.0
2018-09-07 13:35:00,258.99,258.99,258.83,258.89,12508.0,227.3952,227.3952,227.2547,227.3074,12508.0
2018-09-07 13:40:00,258.85,258.9,258.78,258.8,10548.0,227.2723,227.3162,227.2108,227.2284,10548.0
2018-09-07 13:45:00,258.82,258.97,258.82,258.84,14199.0,227.2459,227.3776,227.2459,227.2635,14199.0
2018-09-07 13:50:00,258.82,259.0,258.81,258.89,3230.0,227.2459,227.404,227.2372,227.3074,3230.0
2018-09-07 13:55:00,258.83,258.91,258.83,258.88,10821.0,227.2547,227.325,227.2547,227.2986,10821.0
2018-09-07 14:00:00,258.85,259.03,258.85,258.9,14437.0,227.2723,227.4303,227.2723,227.3162,14437.0
2018-09-07 14:05:00,258.91,259.03,258.89,258.99,16109.0,227.325,227.4303,227.3074,227.3952,16109.0
2018-09-07 14:10:00,259.02,259.48,259.01,259.48,58068.0,227.4215,227.8254,227.4128,227.8254,58068.0
2018-09-07 14:15:00,259.48,259.49,259.27,259.31,23261.0,227.8254,227.8342,227.641,227.6762,23261.0
2018-09-07 14:20:00,259.34,259.35,259.28,259.35,11120.0,227.7025,227.7113,227.6498,227.7113,11120.0
2018-09-07 14:25:00,259.39,259.77,259.39,259.75,30317.0,227.7464,228.08,227.7464,228.0625,30317.0
2018-09-07 14:30:00,259.75,259.75,259.62,259.7,41091.0,228.0625,228.0625,227.9483,228.0186,41091.0
2018-09-07 14:35:00,259.71,259.72,259.62,259.68,14755.0,228.0274,228.0361,227.9483,228.001,14755.0
2018-09-07 14:40:00,259.72,259.82,259.71,259.76,27692.0,228.0361,228.1239,228.0274,228.0713,27692.0
2018-09-07 14:45:00,259.77,259.82,259.73,259.73,17998.0,228.08,228.1239,228.0449,228.0449,17998.0
2018-09-07 14:50:00,259.72,259.72,259.58,259.67,55859.0,228.0361,228.0361,227.9132,227.9922,55859.0
2018-09-07 14:55:00,259.67,259.91,259.64,259.87,48491.0,227.9922,228.203,227.9659,228.1678,48491.0
2018-09-07 15:00:00,259.85,259.85,259.72,259.79,40171.0,228.1503,228.1503,228.0361,228.0976,40171.0
2018-09-07 15:05:00,259.78,259.79,259.67,259.7,14605.0,228.0888,228.0976,227.9922,228.0186,14605.0
2018-09-07 15:10:00,259.72,259.83,259.72,259.82,23342.0,228.0361,228.1327,228.0361,228.1239,23342.0
2018-09-07 15:15:00,259.8,259.81,259.68,259.68,6435.0,228.1064,228.1152,228.001,228.001,6435.0
2018-09-07 15:20:00,259.7,259.76,259.51,259.55,32460.0,228.0186,228.0713,227.8518,227.8869,32460.0
2018-09-07 15:25:00,259.57,259.75,259.57,259.74,15286.0,227.9044,228.0625,227.9044,228.0537,15286.0
2018-09-07 15:30:00,259.76,259.85,259.51,259.74,42322.0,228.0713,228.1503,227.8518,228.0537,42322.0
2018-09-07 15:35:00,259.74,259.76,259.5,259.61,42372.0,228.0537,228.0713,227.843,227.9396,42372.0
2018-09-07 15:40:00,259.59,259.66,259.42,259.45,69616.0,227.922,227.9835,227.7727,227.7991,69616.0
2018-09-07 15:45:00,259.44,259.49,259.38,259.4,38995.0,227.7903,227.8342,227.7376,227.7552,38995.0
2018-09-07 15:50:00,259.4,259.51,259.27,259.51,163332.0,227.7552,227.8518,227.641,227.8518,163332.0
2018-09-07 15:55:00,259.51,259.75,259.46,259.55,199155.0,227.8518,228.0625,227.8079,227.8869,199155.0
2018-09-10 09:30:00,260.52,260.65,260.27,260.37,169707.0,228.7385,228.8527,228.519,228.6068,169707.0
2018-09-10 09:35:00,260.34,260.5,260.16,260.32,86391.0,228.5805,228.721,228.4225,228.5629,86391.0
2018-09-10 09:40:00,260.31,260.5,260.31,260.35,42895.0,228.5542,228.721,228.5542,228.5893,42895.0
2018-09-10 09:45:00,260.36,260.54,260.25,260.54,63347.0,228.5981,228.7561,228.5015,228.7561,63347.0
2018-09-10 09:50:00,260.55,260.65,260.17,260.21,65137.0,228.7649,228.8527,228.4312,228.4664,65137.0
2018-09-10 09:55:00,260.21,260.32,260.14,260.24,56604.0,228.4664,228.5629,228.4049,228.4927,56604.0
2018-09-10 10:00:00,260.25,260.36,260.03,260.04,43891.0,228.5015,228.5981,228.3083,228.3171,43891.0
2018-09-10 10:05:00,260.03,260.04,259.8,259.96,49012.0,228.3083,228.3171,228.1064,228.2469,49012.0
2018-09-10 10:10:00,259.93,259.97,259.77,259.84,44160.0,228.2205,228.2556,228.08,228.1415,44160.0
2018-09-10 10:15:00,259.81,260.05,259.78,259.99,33612.0,228.1152,228.3259,228.0888,228.2732,33612.0
2018-09-10 10:20:00,259.99,260.0,259.83,259.83,16606.0,228.2732,228.282,228.1327,228.1327,16606.0
2018-09-10 10:25:00,259.83,259.88,259.75,259.81,21633.0,228.1327,228.1766,228.0625,228.1152,21633.0
2018-09-10 10:30:00,259.86,259.93,259.65,259.82,40246.0,228.1591,228.2205,227.9747,228.1239,40246.0
2018-09-10 10:35:00,259.82,259.88,259.69,259.84,21373.0,228.1239,228.1766,228.0098,228.1415,21373.0
2018-09-10 10:40:00,259.81,259.95,259.81,259.94,21453.0,228.1152,228.2381,228.1152,228.2293,21453.0
2018-09-10 10:45:00,259.94,259.97,259.86,259.86,5380.0,228.2293,228.2556,228.1591,228.1591,5380.0
2018-09-10 10:50:00,259.86,259.97,259.84,259.86,37008.0,228.1591,228.2556,228.1415,228.1591,37008.0
2018-09-10 10:55:00,259.85,259.85,259.67,259.67,15866.0,228.1503,228.1503,227.9922,227.9922,15866.0
2018-09-10 11:00:00,259.67,259.67,259.4,259.45,37691.0,227.9922,227.9922,227.7552,227.7991,37691.0
2018-09-10 11:05:00,259.4,259.54,259.28,259.53,42139.0,227.7552,227.8781,227.6498,227.8693,42139.0
2018-09-10 11:10:00,259.52,259.64,259.52,259.61,32643.0,227.8605,227.9659,227.8605,227.9396,32643.0
2018-09-10 11:15:00,259.59,259.76,259.55,259.75,14554.0,227.922,228.0713,227.8869,228.0625,14554.0
2018-09-10 11:20:00,259.76,259.87,259.68,259.83,14779.0,228.0713,228.1678,228.001,228.1327,14779.0
2018-09-10 11:25:00,259.86,259.89,259.78,259.87,11893.0,228.1591,228.1854,228.0888,228.1678,11893.0
2018-09-10 11:30:00,259.88,259.89,259.74,259.77,9600.0,228.1766,228.1854,228.0537,228.08,9600.0
2018-09-10 11:35:00,259.78,259.78,259.46,259.49,7573.0,228.0888,228.0888,227.8079,227.8342,7573.0
2018-09-10 11:40:00,259.5,259.53,259.28,259.42,11304.0,227.843,227.8693,227.6498,227.7727,11304.0
2018-09-10 11:45:00,259.42,259.51,259.34,259.47,18916.0,227.7727,227.8518,227.7025,227.8166,18916.0
2018-09-10 11:50:00,259.47,259.62,259.47,259.52,11402.0,227.8166,227.9483,227.8166,227.8605,11402.0
2018-09-10 11:55:00,259.52,259.56,259.42,259.56,11150.0,227.8605,227.8957,227.7727,227.8957,11150.0
2018-09-10 12:00:00,259.55,259.55,259.39,259.4,5900.0,227.8869,227.8869,227.7464,227.7552,5900.0
2018-09-10 12:05:00,259.39,259.43,259.35,259.39,10745.0,227.7464,227.7815,227.7113,227.7464,10745.0
2018-09-10 12:10:00,259.37,259.4,259.33,259.38,3218.0,227.7288,227.7552,227.6937,227.7376,3218.0
2018-09-10 12:15:00,259.36,259.39,259.19,259.19,9347.0,227.7201,227.7464,227.5708,227.5708,9347.0
2018-09-10 12:20:00,259.19,259.24,259.13,259.22,13017.0,227.5708,227.6147,227.5181,227.5971,13017.0
2018-09-10 12:25:00,259.23,259.28,259.16,259.19,9330.0,227.6059,227.6498,227.5445,227.5708,9330.0
2018-09-10 12:30:00,259.19,259.27,259.19,259.27,8168.0,227.5708,227.641,227.5708,227.641,8168.0
2018-09-10 12:35:00,259.28,259.3,259.16,259.16,34151.0,227.6498,227.6674,227.5445,227.5445,34151.0
2018-09-10 12:40:00,259.16,259.22,259.05,259.15,24849.0,227.5445,227.5971,227.4479,227.5357,24849.0
2018-09-10 12:45:00,259.16,259.2,259.06,259.08,8800.0,227.5445,227.5796,227.4567,227.4742,8800.0
2018-09-10 12:50:00,259.07,259.1,258.98,259.06,21119.0,227.4654,227.4918,227.3864,227.4567,21119.0
2018-09-10 12:55:00,259.05,259.09,259.02,259.02,8232.0,227.4479,227.483,227.4215,227.4215,8232.0
2018-09-10 13:00:00,259.04,259.09,258.99,259.09,1724.0,227.4391,227.483,227.3952,227.483,1724.0
2018-09-10 13:05:00,259.09,259.15,259.06,259.11,4200.0,227.483,227.5357,227.4567,227.5006,4200.0
2018-09-10 13:10:00,259.05,259.16,259.04,259.11,6053.0,227.4479,227.5445,227.4391,227.5006,6053.0
2018-09-10 13:15:00,259.08,259.16,259.08,259.16,9084.0,227.4742,227.5445,227.4742,227.5445,9084.0
2018-09-10 13:20:00,259.19,259.3,259.18,259.25,18151.0,227.5708,227.6674,227.562,227.6235,18151.0
2018-09-10 13:25:00,259.26,259.29,259.22,259.28,9283.0,227.6323,227.6586,227.5971,227.6498,9283.0
2018-09-10 13:30:00,259.26,259.3,259.23,259.25,16331.0,227.6323,227.6674,227.6059,227.6235,16331.0
2018-09-10 13:35:00,259.23,259.25,259.21,259.21,6482.0,227.6059,227.6235,227.5884,227.5884,6482.0
2018-09-10 13:40:00,259.21,259.27,259.21,259.24,3626.0,227.5884,227.641,227.5884,227.6147,3626.0
2018-09-10 13:45:00,259.24,259.27,259.07,259.16,24014.0,227.6147,227.641,227.4654,227.5445,24014.0
2018-09-10 13:50:00,259.13,259.16,259.1,259.14,1714.0,227.5181,227.5445,227.4918,227.5269,1714.0
2018-09-10 13:55:00,259.15,259.29,259.15,259.28,16253.0,227.5357,227.6586,227.5357,227.6498,16253.0
2018-09-10 14:00:00,259.25,259.32,259.2,259.27,29620.0,227.6235,227.6849,227.5796,227.641,29620.0
2018-09-10 14:05:00,259.25,259.25,259.19,259.2,14256.0,227.6235,227.6235,227.5708,227.5796,14256.0
2018-09-10 14:10:00,259.22,259.26,259.19,259.26,7587.0,227.5971,227.6323,227.5708,227.6323,7587.0
2018-09-10 14:15:00,259.26,259.3,259.21,259.26,3177.0,227.6323,227.6674,227.5884,227.6323,3177.0
2018-09-10 14:20:00,259.22,259.22,259.14,259.18,2507.0,227.5971,227.5971,227.5269,227.562,2507.0
2018-09-10 14:25:00,259.2,259.31,259.2,259.3,7581.0,227.5796,227.6762,227.5796,227.6674,7581.0
2018-09-10 14:30:00,259.31,259.4,259.31,259.36,9093.0,227.6762,227.7552,227.6762,227.7201,9093.0
2018-09-10 14:35:00,259.34,259.43,259.34,259.41,49206.0,227.7025,227.7815,227.7025,227.764,49206.0
2018-09-10 14:40:00,259.42,259.46,259.38,259.45,21141.0,227.7727,227.8079,227.7376,227.7991,21141.0
2018-09-10 14:45:00,259.46,259.46,259.37,259.4,5226.0,227.8079,227.8079,227.7288,227.7552,5226.0
2018-09-10 14:50:00,259.39,259.4,259.32,259.33,7631.0,227.7464,227.7552,227.6849,227.6937,7631.0
2018-09-10 14:55:00,259.34,259.36,259.28,259.35,39252.0,227.7025,227.7201,227.6498,227.7113,39252.0
2018-09-10 15:00:00,259.35,259.47,259.34,259.47,24969.0,227.7113,227.8166,227.7025,227.8166,24969.0
2018-09-10 15:05:00,259.47,259.51,259.42,259.42,19020.0,227.8166,227.8518,227.7727,227.7727,19020.0
2018-09-10 15:10:00,259.43,259.45,259.35,259.38,23497.0,227.7815,227.7991,227.7113,227.7376,23497.0
2018-09-10 15:15:00,259.37,259.39,259.23,259.27,37444.0,227.7288,227.7464,227.6059,227.641,37444.0
2018-09-10 15:20:00,259.29,259.32,259.22,259.31,14108.0,227.6586,227.6849,227.5971,227.6762,14108.0
2018-09-10 15:25:00,259.31,259.33,259.24,259.25,27624.0,227.6762,227.6937,227.6147,227.6235,27624.0
2018-09-10 15:30:00,259.26,259.28,259.19,259.21,25205.0,227.6323,227.6498,227.5708,227.5884,25205.0
2018-09-10 15:35:00,259.2,259.26,259.14,259.16,26229.0,227.5796,227.6323,227.5269,227.5445,26229.0
2018-09-10 15:40:00,259.15,259.18,259.04,259.17,62425.0,227.5357,227.562,227.4391,227.5532,62425.0
2018-09-10 15:45:00,259.14,259.23,259.11,259.18,22817.0,227.5269,227.6059,227.5006,227.562,22817.0
2018-09-10 15:50:00,259.17,259.17,258.93,258.95,62129.0,227.5532,227.5532,227.3425,227.3601,62129.0
2018-09-10 15:55:00,258.96,258.98,258.86,258.94,132910.0,227.3689,227.3864,227.2811,227.3513,132910.0
2018-09-11 09:30:00,258.1,258.14,257.82,258.01,175703.0,226.6138,226.6489,226.3679,226.5347,175703.0
2018-09-11 09:35:00,257.97,258.17,257.85,258.06,92268.0,226.4996,226.6752,226.3943,226.5786,92268.0
2018-09-11 09:40:00,258.06,258.21,257.9,258.17,33480.0,226.5786,226.7103,226.4382,226.6752,33480.0
2018-09-11 09:45:00,258.2,258.37,258.11,258.31,57075.0,226.7016,226.8508,226.6225,226.7981,57075.0
2018-09-11 09:50:00,258.33,258.5,258.23,258.41,56136.0,226.8157,226.965,226.7279,226.8859,56136.0
2018-09-11 09:55:00,258.41,258.64,258.39,258.64,116257.0,226.8859,227.0879,226.8684,227.0879,116257.0
2018-09-11 10:00:00,258.69,258.82,258.62,258.76,86309.0,227.1318,227.2459,227.0703,227.1933,86309.0
2018-09-11 10:05:00,258.77,259.07,258.76,259.06,75795.0,227.202,227.4654,227.1933,227.4567,75795.0
2018-09-11 10:10:00,259.06,259.1,258.98,259.03,47395.0,227.4567,227.4918,227.3864,227.4303,47395.0
2018-09-11 10:15:00,259.11,259.17,259.09,259.12,19768.0,227.5006,227.5532,227.483,227.5093,19768.0
2018-09-11 10:20:00,259.13,259.14,259.04,259.09,13180.0,227.5181,227.5269,227.4391,227.483,13180.0
2018-09-11 10:25:00,259.07,259.26,259.02,259.19,45393.0,227.4654,227.6323,227.4215,227.5708,45393.0
2018-09-11 10:30:00,259.18,259.19,259.0,259.03,32289.0,227.562,227.5708,227.404,227.4303,32289.0
2018-09-11 10:35:00,259.01,259.12,258.95,258.95,26974.0,227.4128,227.5093,227.3601,227.3601,26974.0
2018-09-11 10:40:00,258.97,259.02,258.87,258.93,25278.0,227.3776,227.4215,227.2898,227.3425,25278.0
2018-09-11 10:45:00,258.92,258.99,258.89,258.91,21452.0,227.3337,227.3952,227.3074,227.325,21452.0
2018-09-11 10:50:00,258.91,259.06,258.9,259.0,15191.0,227.325,227.4567,227.3162,227.404,15191.0
2018-09-11 10:55:00,259.01,259.06,258.99,259.03,4872.0,227.4128,227.4567,227.3952,227.4303,4872.0
2018-09-11 11:00:00,259.05,259.46,259.05,259.45,34618.0,227.4479,227.8079,227.4479,227.7991,34618.0
2018-09-11 11:05:00,259.46,259.54,259.42,259.49,41677.0,227.8079,227.8781,227.7727,227.8342,41677.0
2018-09-11 11:10:00,259.51,259.6,259.44,259.44,59160.0,227.8518,227.9308,227.7903,227.7903,59160.0
2018-09-11 11:15:00,259.44,259.46,259.38,259.43,24650.0,227.7903,227.8079,227.7376,227.7815,24650.0
2018-09-11 11:20:00,259.44,259.52,259.44,259.47,13496.0,227.7903,227.8605,227.7903,227.8166,13496.0
2018-09-11 11:25:00,259.45,259.56,259.43,259.52,26662.0,227.7991,227.8957,227.7815,227.8605,26662.0
2018-09-11 11:30:00,259.51,259.66,259.51,259.58,28840.0,227.8518,227.9835,227.8518,227.9132,28840.0
2018-09-11 11:35:00,259.57,259.59,259.53,259.54,38828.0,227.9044,227.922,227.8693,227.8781,38828.0
2018-09-11 11:40:00,259.53,259.71,259.52,259.64,14869.0,227.8693,228.0274,227.8605,227.9659,14869.0
2018-09-11 11:45:00,259.69,259.77,259.67,259.74,12643.0,228.0098,228.08,227.9922,228.0537,12643.0
2018-09-11 11:50:00,259.77,260.17,259.77,260.17,71790.0,228.08,228.4312,228.08,228.4312,71790.0
2018-09-11 11:55:00,260.16,260.32,260.13,260.3,77517.0,228.4225,228.5629,228.3961,228.5454,77517.0
2018-09-11 12:00:00,260.3,260.34,260.2,260.27,29178.0,228.5454,228.5805,228.4576,228.519,29178.0
2018-09-11 12:05:00,260.27,260.37,260.26,260.31,42730.0,228.519,228.6068,228.5103,228.5542,42730.0
2018-09-11 12:10:00,260.34,260.35,260.17,260.18,56740.0,228.5805,228.5893,228.4312,228.44,56740.0
2018-09-11 12:15:00,260.18,260.22,260.13,260.17,32836.0,228.44,228.4751,228.3961,228.4312,32836.0
2018-09-11 12:20:00,260.19,260.29,260.18,260.26,13142.0,228.4488,228.5366,228.44,228.5103,13142.0
2018-09-11 12:25:00,260.26,260.26,260.14,260.18,13137.0,228.5103,228.5103,228.4049,228.44,13137.0
2018-09-11 12:30:00,260.19,260.21,260.16,260.21,10169.0,228.4488,228.4664,228.4225,228.4664,10169.0
2018-09-11 12:35:00,260.22,260.37,260.22,260.32,30613.0,228.4751,228.6068,228.4751,228.5629,30613.0
2018-09-11 12:40:00,260.31,260.31,260.24,260.25,9166.0,228.5542,228.5542,228.4927,228.5015,9166.0
2018-09-11 12:45:00,260.25,260.29,260.21,260.27,6011.0,228.5015,228.5366,228.4664,228.519,6011.0
2018-09-11 12:50:00,260.26,260.35,260.25,260.3,18136.0,228.5103,228.5893,228.5015,228.5454,18136.0
2018-09-11 12:55:00,260.32,260.46,260.32,260.44,23581.0,228.5629,228.6859,228.5629,228.6683,23581.0
2018-09-11 13:00:00,260.46,260.51,260.3,260.32,24381.0,228.6859,228.7298,228.5454,228.5629,24381.0
2018-09-11 13:05:00,260.31,260.39,260.3,260.36,3886.0,228.5542,228.6244,228.5454,228.5981,3886.0
2018-09-11 13:10:00,260.32,260.44,260.22,260.23,17780.0,228.5629,228.6683,228.4751,228.4839,17780.0
2018-09-11 13:15:00,260.24,260.45,260.23,260.43,9861.0,228.4927,228.6771,228.4839,228.6595,9861.0
2018-09-11 13:20:00,260.41,260.42,260.25,260.33,12059.0,228.642,228.6507,228.5015,228.5717,12059.0
2018-09-11 13:25:00,260.37,260.39,260.32,260.39,6322.0,228.6068,228.6244,228.5629,228.6244,6322.0
2018-09-11 13:30:00,260.33,260.37,260.26,260.35,12755.0,228.5717,228.6068,228.5103,228.5893,12755.0
2018-09-11 13:35:00,260.34,260.42,260.34,260.4,17739.0,228.5805,228.6507,228.5805,228.6332,17739.0
2018-09-11 13:40:00,260.39,260.42,260.23,260.24,16143.0,228.6244,228.6507,228.4839,228.4927,16143.0
2018-09-11 13:45:00,260.23,260.29,260.21,260.26,13513.0,228.4839,228.5366,228.4664,228.5103,13513.0
2018-09-11 13:50:00,260.28,260.34,260.23,260.24,12695.0,228.5278,228.5805,228.4839,228.4927,12695.0
2018-09-11 13:55:00,260.24,260.28,260.21,260.25,33390.0,228.4927,228.5278,228.4664,228.5015,33390.0
2018-09-11 14:00:00,260.24,260.24,260.1,260.17,32415.0,228.4927,228.4927,228.3698,228.4312,32415.0
2018-09-11 14:05:00,260.17,260.2,260.1,260.18,10153.0,228.4312,228.4576,228.3698,228.44,10153.0
2018-09-11 14:10:00,260.2,260.2,260.13,260.17,11247.0,228.4576,228.4576,228.3961,228.4312,11247.0
2018-09-11 14:15:00,260.16,260.24,260.15,260.23,16364.0,228.4225,228.4927,228.4137,228.4839,16364.0
2018-09-11 14:20:00,260.23,260.27,260.21,260.23,10046.0,228.4839,228.519,228.4664,228.4839,10046.0
2018-09-11 14:25:00,260.23,260.25,260.18,260.25,12077.0,228.4839,228.5015,228.44,228.5015,12077.0
2018-09-11 14:30:00,260.24,260.29,260.23,260.26,34269.0,228.4927,228.5366,228.4839,228.5103,34269.0
2018-09-11 14:35:00,260.27,260.34,260.21,260.22,17614.0,228.519,228.5805,228.4664,228.4751,17614.0
2018-09-11 14:40:00,260.23,260.28,260.22,260.22,5423.0,228.4839,228.5278,228.4751,228.4751,5423.0
2018-09-11 14:45:00,260.25,260.32,260.24,260.25,29693.0,228.5015,228.5629,228.4927,228.5015,29693.0
2018-09-11 14:50:00,260.26,260.29,260.21,260.24,13801.0,228.5103,228.5366,228.4664,228.4927,13801.0
2018-09-11 14:55:00,260.23,260.24,260.19,260.19,13312.0,228.4839,228.4927,228.4488,228.4488,13312.0
2018-09-11 15:00:00,260.2,260.28,260.2,260.25,9988.0,228.4576,228.5278,228.4576,228.5015,9988.0
2018-09-11 15:05:00,260.25,260.29,260.21,260.24,9779.0,228.5015,228.5366,228.4664,228.4927,9779.0
2018-09-11 15:10:00,260.23,260.29,260.23,260.24,18919.0,228.4839,228.5366,228.4839,228.4927,18919.0
2018-09-11 15:15:00,260.24,260.24,260.02,260.06,49916.0,228.4927,228.4927,228.2995,228.3347,49916.0
2018-09-11 15:20:00,260.06,260.11,260.05,260.08,7076.0,228.3347,228.3786,228.3259,228.3522,7076.0
2018-09-11 15:25:00,260.1,260.12,260.04,260.09,23342.0,228.3698,228.3873,228.3171,228.361,23342.0
2018-09-11 15:30:00,260.09,260.11,260.01,260.04,36136.0,228.361,228.3786,228.2908,228.3171,36136.0
2018-09-11 15:35:00,260.03,260.13,260.03,260.12,9222.0,228.3083,228.3961,228.3083,228.3873,9222.0
2018-09-11 15:40:00,260.11,260.2,260.08,260.1,25670.0,228.3786,228.4576,228.3522,228.3698,25670.0
2018-09-11 15:45:00,260.1,260.1,259.94,260.0,69049.0,228.3698,228.3698,228.2293,228.282,69049.0
2018-09-11 15:50:00,259.99,259.99,259.87,259.96,57353.0,228.2732,228.2732,228.1678,228.2469,57353.0
2018-09-11 15:55:00,259.96,260.09,259.94,260.02,145855.0,228.2469,228.361,228.2293,228.2995,145855.0
2018-09-12 09:30:00,260.15,260.38,260.09,260.24,61081.0,228.4137,228.6156,228.361,228.4927,61081.0
2018-09-12 09:35:00,260.22,260.3,260.06,260.18,36764.0,228.4751,228.5454,228.3347,228.44,36764.0
2018-09-12 09:40:00,260.27,260.33,260.18,260.29,27378.0,228.519,228.5717,228.44,228.5366,27378.0
2018-09-12 09:45:00,260.3,260.45,260.28,260.28,44254.0,228.5454,228.6771,228.5278,228.5278,44254.0
2018-09-12 09:50:00,260.29,260.34,260.2,260.25,34663.0,228.5366,228.5805,228.4576,228.5015,34663.0
2018-09-12 09:55:00,260.24,260.38,260.24,260.34,29827.0,228.4927,228.6156,228.4927,228.5805,29827.0
2018-09-12 10:00:00,260.32,260.59,260.32,260.51,43631.0,228.5629,228.8,228.5629,228.7298,43631.0
2018-09-12 10:05:00,260.51,260.56,260.24,260.26,52366.0,228.7298,228.7737,228.4927,228.5103,52366.0
2018-09-12 10:10:00,260.24,260.24,259.97,260.11,53274.0,228.4927,228.4927,228.2556,228.3786,53274.0
2018-09-12 10:15:00,260.09,260.14,259.97,260.05,37990.0,228.361,228.4049,228.2556,228.3259,37990.0
2018-09-12 10:20:00,259.99,260.08,259.97,260.01,47514.0,228.2732,228.3522,228.2556,228.2908,47514.0
2018-09-12 10:25:00,260.02,260.09,259.92,260.03,35077.0,228.2995,228.361,228.2117,228.3083,35077.0
2018-09-12 10:30:00,260.05,260.1,259.76,259.79,86771.0,228.3259,228.3698,228.0713,228.0976,86771.0
2018-09-12 10:35:00,259.78,260.11,259.74,260.1,67487.0,228.0888,228.3786,228.0537,228.3698,67487.0
2018-09-12 10:40:00,260.1,260.27,260.08,260.17,51888.0,228.3698,228.519,228.3522,228.4312,51888.0
2018-09-12 10:45:00,260.17,260.17,259.97,259.98,18226.0,228.4312,228.4312,228.2556,228.2644,18226.0
2018-09-12 10:50:00,259.97,260.16,259.97,260.12,22336.0,228.2556,228.4225,228.2556,228.3873,22336.0
2018-09-12 10:55:00,260.14,260.22,260.07,260.11,36614.0,228.4049,228.4751,228.3434,228.3786,36614.0
2018-09-12 11:00:00,260.08,260.27,259.99,260.13,45107.0,228.3522,228.519,228.2732,228.3961,45107.0
2018-09-12 11:05:00,260.13,260.15,259.93,259.97,12585.0,228.3961,228.4137,228.2205,228.2556,12585.0
2018-09-12 11:10:00,259.96,260.9,259.96,260.79,151366.0,228.2469,229.0722,228.2469,228.9756,151366.0
2018-09-12 11:15:00,260.81,261.06,260.78,261.02,150101.0,228.9932,229.2127,228.9668,229.1775,150101.0
2018-09-12 11:20:00,261.03,261.31,260.95,261.21,94523.0,229.1863,229.4322,229.1161,229.3444,94523.0
2018-09-12 11:25:00,261.22,261.48,261.18,261.48,141045.0,229.3532,229.5814,229.318,229.5814,141045.0
2018-09-12 11:30:00,261.48,261.77,261.47,261.56,109316.0,229.5814,229.8361,229.5727,229.6517,109316.0
2018-09-12 11:35:00,261.54,261.56,261.39,261.39,67702.0,229.6341,229.6517,229.5024,229.5024,67702.0
2018-09-12 11:40:00,261.42,261.48,261.27,261.29,78327.0,229.5288,229.5814,229.3971,229.4146,78327.0
2018-09-12 11:45:00,261.27,261.32,261.11,261.13,61595.0,229.3971,229.441,229.2566,229.2741,61595.0
2018-09-12 11:50:00,261.14,261.14,260.6,260.8,118929.0,229.2829,229.2829,228.8088,228.9844,118929.0
2018-09-12 11:55:00,260.79,260.79,260.42,260.42,73153.0,228.9756,228.9756,228.6507,228.6507,73153.0
2018-09-12 12:00:00,260.46,260.63,260.45,260.54,28254.0,228.6859,228.8351,228.6771,228.7561,28254.0
2018-09-12 12:05:00,260.57,260.93,260.47,260.47,166639.0,228.7824,229.0985,228.6946,228.6946,166639.0
2018-09-12 12:10:00,260.45,260.63,260.41,260.5,20663.0,228.6771,228.8351,228.642,228.721,20663.0
2018-09-12 12:15:00,260.53,260.6,260.41,260.53,27945.0,228.7473,228.8088,228.642,228.7473,27945.0
2018-09-12 12:20:00,260.55,260.72,260.54,260.7,12564.0,228.7649,228.9141,228.7561,228.8966,12564.0
2018-09-12 12:25:00,260.71,260.82,260.66,260.78,25845.0,228.9054,229.0019,228.8615,228.9668,25845.0
2018-09-12 12:30:00,260.77,260.82,260.69,260.73,26505.0,228.958,229.0019,228.8878,228.9229,26505.0
2018-09-12 12:35:00,260.75,260.88,260.7,260.84,34342.0,228.9405,229.0546,228.8966,229.0195,34342.0
2018-09-12 12:40:00,260.85,261.09,260.85,261.02,21442.0,229.0283,229.239,229.0283,229.1775,21442.0
2018-09-12 12:45:00,261.05,261.06,260.92,260.98,26278.0,229.2039,229.2127,229.0897,229.1424,26278.0
2018-09-12 12:50:00,260.99,261.03,260.96,261.0,16435.0,229.1512,229.1863,229.1249,229.16,16435.0
2018-09-12 12:55:00,261.0,261.0,260.87,260.91,8341.0,229.16,229.16,229.0458,229.081,8341.0
2018-09-12 13:00:00,260.91,260.99,260.87,260.92,24530.0,229.081,229.1512,229.0458,229.0897,24530.0
2018-09-12 13:05:00,260.96,260.97,260.91,260.93,14188.0,229.1249,229.1336,229.081,229.0985,14188.0
2018-09-12 13:10:00,260.95,261.01,260.86,260.87,21545.0,229.1161,229.1688,229.0371,229.0458,21545.0
2018-09-12 13:15:00,260.92,260.92,260.72,260.8,24796.0,229.0897,229.0897,228.9141,228.9844,24796.0
2018-09-12 13:20:00,260.83,260.9,260.75,260.77,16774.0,229.0107,229.0722,228.9405,228.958,16774.0
2018-09-12 13:25:00,260.74,260.77,260.56,260.6,30897.0,228.9317,228.958,228.7737,228.8088,30897.0
2018-09-12 13:30:00,260.59,260.73,260.5,260.5,28212.0,228.8,228.9229,228.721,228.721,28212.0
2018-09-12 13:35:00,260.49,260.51,260.43,260.46,17588.0,228.7122,228.7298,228.6595,228.6859,17588.0
2018-09-12 13:40:00,260.43,260.48,260.16,260.18,33418.0,228.6595,228.7034,228.4225,228.44,33418.0
2018-09-12 13:45:00,260.18,260.18,260.0,260.08,112617.0,228.44,228.44,228.282,228.3522,112617.0
2018-09-12 13:50:00,260.07,260.12,259.97,260.05,110530.0,228.3434,228.3873,228.2556,228.3259,110530.0
2018-09-12 13:55:00,260.04,260.08,259.91,259.96,53557.0,228.3171,228.3522,228.203,228.2469,53557.0
2018-09-12 14:00:00,259.95,260.0,259.85,259.95,36337.0,228.2381,228.282,228.1503,228.2381,36337.0
2018-09-12 14:05:00,259.94,259.94,259.7,259.76,113439.0,228.2293,228.2293,228.0186,228.0713,113439.0
2018-09-12 14:10:00,259.76,259.86,259.75,259.79,104248.0,228.0713,228.1591,228.0625,228.0976,104248.0
2018-09-12 14:15:00,259.76,259.85,259.73,259.83,28743.0,228.0713,228.1503,228.0449,228.1327,28743.0
2018-09-12 14:20:00,259.82,259.9,259.82,259.86,42216.0,228.1239,228.1942,228.1239,228.1591,42216.0
2018-09-12 14:25:00,259.88,259.91,259.8,259.82,11711.0,228.1766,228.203,228.1064,228.1239,11711.0
2018-09-12 14:30:00,259.83,259.89,259.7,259.76,29379.0,228.1327,228.1854,228.0186,228.0713,29379.0
2018-09-12 14:35:00,259.75,259.93,259.75,259.92,19198.0,228.0625,228.2205,228.0625,228.2117,19198.0
2018-09-12 14:40:00,259.91,259.92,259.79,259.8,21717.0,228.203,228.2117,228.0976,228.1064,21717.0
2018-09-12 14:45:00,259.83,259.96,259.58,259.92,66889.0,228.1327,228.2469,227.9132,228.2117,66889.0
2018-09-12 14:50:00,259.94,259.98,259.86,259.95,19836.0,228.2293,228.2644,228.1591,228.2381,19836.0
2018-09-12 14:55:00,259.97,260.03,259.93,259.94,32940.0,228.2556,228.3083,228.2205,228.2293,32940.0
2018-09-12 15:00:00,259.93,260.07,259.93,260.06,27317.0,228.2205,228.3434,228.2205,228.3347,27317.0
2018-09-12 15:05:00,260.05,260.17,260.04,260.1,34501.0,228.3259,228.4312,228.3171,228.3698,34501.0
2018-09-12 15:10:00,260.13,260.32,260.13,260.23,36461.0,228.3961,228.5629,228.3961,228.4839,36461.0
2018-09-12 15:15:00,260.22,260.32,260.18,260.29,27381.0,228.4751,228.5629,228.44,228.5366,27381.0
2018-09-12 15:20:00,260.29,260.41,260.28,260.4,48746.0,228.5366,228.642,228.5278,228.6332,48746.0
2018-09-12 15:25:00,260.4,260.47,260.38,260.46,80509.0,228.6332,228.6946,228.6156,228.6859,80509.0
2018-09-12 15:30:00,260.46,260.59,260.43,260.51,78564.0,228.6859,228.8,228.6595,228.7298,78564.0
2018-09-12 15:35:00,260.51,260.52,260.46,260.52,26562.0,228.7298,228.7385,228.6859,228.7385,26562.0
2018-09-12 15:40:00,260.52,260.55,260.49,260.54,24749.0,228.7385,228.7649,228.7122,228.7561,24749.0
2018-09-12 15:45:00,260.54,260.55,260.25,260.25,51957.0,228.7561,228.7649,228.5015,228.5015,51957.0
2018-09-12 15:50:00,260.27,260.41,260.27,260.32,79947.0,228.519,228.642,228.519,228.5629,79947.0
2018-09-12 15:55:00,260.32,260.37,260.21,260.25,125977.0,228.5629,228.6068,228.4664,228.5015,125977.0
2018-09-13 09:30:00,261.42,261.63,261.39,261.43,150294.0,229.5288,229.7131,229.5024,229.5375,150294.0
2018-09-13 09:35:00,261.48,261.66,261.38,261.62,77810.0,229.5814,229.7395,229.4936,229.7044,77810.0
2018-09-13 09:40:00,261.64,261.92,261.61,261.85,50564.0,229.7219,229.9678,229.6956,229.9063,50564.0
2018-09-13 09:45:00,261.85,261.95,261.77,261.86,58002.0,229.9063,229.9941,229.8361,229.9151,58002.0
2018-09-13 09:50:00,261.88,262.05,261.82,262.03,27511.0,229.9326,230.0819,229.88,230.0643,27511.0
2018-09-13 09:55:00,262.05,262.14,261.86,261.93,62913.0,230.0819,230.1609,229.9151,229.9765,62913.0
2018-09-13 10:00:00,261.93,262.23,261.93,262.05,70540.0,229.9765,230.2399,229.9765,230.0819,70540.0
2018-09-13 10:05:00,262.07,262.17,261.99,262.1,36129.0,230.0995,230.1873,230.0292,230.1258,36129.0
2018-09-13 10:10:00,262.11,262.18,262.02,262.05,25365.0,230.1346,230.196,230.0556,230.0819,25365.0
2018-09-13 10:15:00,262.06,262.17,261.65,261.79,99235.0,230.0907,230.1873,229.7307,229.8536,99235.0
2018-09-13 10:20:00,261.77,261.82,261.54,261.64,56654.0,229.8361,229.88,229.6341,229.7219,56654.0
2018-09-13 10:25:00,261.63,261.76,261.47,261.61,41118.0,229.7131,229.8273,229.5727,229.6956,41118.0
2018-09-13 10:30:00,261.6,261.7,261.55,261.62,16161.0,229.6868,229.7746,229.6429,229.7044,16161.0
2018-09-13 10:35:00,261.61,261.61,261.18,261.27,41861.0,229.6956,229.6956,229.318,229.3971,41861.0
2018-09-13 10:40:00,261.24,261.25,261.03,261.17,57272.0,229.3707,229.3795,229.1863,229.3093,57272.0
2018-09-13 10:45:00,261.16,261.22,261.06,261.15,17999.0,229.3005,229.3532,229.2127,229.2917,17999.0
2018-09-13 10:50:00,261.16,261.21,261.01,261.16,41645.0,229.3005,229.3444,229.1688,229.3005,41645.0
2018-09-13 10:55:00,261.14,261.23,261.04,261.15,19769.0,229.2829,229.3619,229.1951,229.2917,19769.0
2018-09-13 11:00:00,261.18,261.18,261.0,261.1,20388.0,229.318,229.318,229.16,229.2478,20388.0
2018-09-13 11:05:00,261.12,261.43,261.12,261.38,31800.0,229.2653,229.5375,229.2653,229.4936,31800.0
2018-09-13 11:10:00,261.41,261.5,261.4,261.41,29179.0,229.52,229.599,229.5112,229.52,29179.0
2018-09-13 11:15:00,261.36,261.37,261.21,261.21,18478.0,229.4761,229.4849,229.3444,229.3444,18478.0
2018-09-13 11:20:00,261.27,261.39,261.18,261.31,72796.0,229.3971,229.5024,229.318,229.4322,72796.0
2018-09-13 11:25:00,261.27,261.35,261.08,261.12,35392.0,229.3971,229.4673,229.2302,229.2653,35392.0
2018-09-13 11:30:00,261.15,261.17,260.99,261.14,19601.0,229.2917,229.3093,229.1512,229.2829,19601.0
2018-09-13 11:35:00,261.15,261.36,261.12,261.35,8692.0,229.2917,229.4761,229.2653,229.4673,8692.0
2018-09-13 11:40:00,261.35,261.4,261.29,261.34,10655.0,229.4673,229.5112,229.4146,229.4585,10655.0
2018-09-13 11:45:00,261.35,261.51,261.3,261.5,19278.0,229.4673,229.6078,229.4234,229.599,19278.0
2018-09-13 11:50:00,261.49,261.64,261.49,261.57,24972.0,229.5902,229.7219,229.5902,229.6605,24972.0
2018-09-13 11:55:00,261.6,261.75,261.58,261.75,22277.0,229.6868,229.8185,229.6692,229.8185,22277.0
2018-09-13 12:00:00,261.75,262.01,261.75,261.85,49758.0,229.8185,230.0468,229.8185,229.9063,49758.0
2018-09-13 12:05:00,261.86,261.88,261.64,261.73,35417.0,229.9151,229.9326,229.7219,229.8009,35417.0
2018-09-13 12:10:00,261.71,261.76,261.69,261.72,5489.0,229.7834,229.8273,229.7658,229.7922,5489.0
2018-09-13 12:15:00,261.74,261.74,261.63,261.67,20327.0,229.8097,229.8097,229.7131,229.7483,20327.0
2018-09-13 12:20:00,261.68,261.79,261.68,261.72,16893.0,229.757,229.8536,229.757,229.7922,16893.0
2018-09-13 12:25:00,261.7,261.77,261.69,261.72,8700.0,229.7746,229.8361,229.7658,229.7922,8700.0
2018-09-13 12:30:00,261.71,261.75,261.67,261.75,3570.0,229.7834,229.8185,229.7483,229.8185,3570.0
2018-09-13 12:35:00,261.68,261.74,261.68,261.72,12864.0,229.757,229.8097,229.757,229.7922,12864.0
2018-09-13 12:40:00,261.72,261.72,261.64,261.64,34553.0,229.7922,229.7922,229.7219,229.7219,34553.0
2018-09-13 12:45:00,261.64,261.66,261.56,261.6,5516.0,229.7219,229.7395,229.6517,229.6868,5516.0
2018-09-13 12:50:00,261.62,261.64,261.54,261.57,7671.0,229.7044,229.7219,229.6341,229.6605,7671.0
2018-09-13 12:55:00,261.54,261.59,261.5,261.55,3789.0,229.6341,229.678,229.599,229.6429,3789.0
2018-09-13 13:00:00,261.58,261.63,261.54,261.59,9792.0,229.6692,229.7131,229.6341,229.678,9792.0
2018-09-13 13:05:00,261.61,261.61,261.47,261.47,13184.0,229.6956,229.6956,229.5727,229.5727,13184.0
2018-09-13 13:10:00,261.49,261.53,261.43,261.53,7381.0,229.5902,229.6253,229.5375,229.6253,7381.0
2018-09-13 13:15:00,261.53,261.55,261.49,261.52,4740.0,229.6253,229.6429,229.5902,229.6166,4740.0
2018-09-13 13:20:00,261.57,261.59,261.5,261.53,8247.0,229.6605,229.678,229.599,229.6253,8247.0
2018-09-13 13:25:00,261.53,261.57,261.5,261.57,2420.0,229.6253,229.6605,229.599,229.6605,2420.0
2018-09-13 13:30:00,261.57,261.65,261.57,261.59,9859.0,229.6605,229.7307,229.6605,229.678,9859.0
2018-09-13 13:35:00,261.6,261.66,261.54,261.65,8861.0,229.6868,229.7395,229.6341,229.7307,8861.0
2018-09-13 13:40:00,261.64,261.67,261.6,261.65,24125.0,229.7219,229.7483,229.6868,229.7307,24125.0
2018-09-13 13:45:00,261.63,261.69,261.57,261.59,11703.0,229.7131,229.7658,229.6605,229.678,11703.0
2018-09-13 13:50:00,261.58,261.6,261.51,261.53,13677.0,229.6692,229.6868,229.6078,229.6253,13677.0
2018-09-13 13:55:00,261.54,261.62,261.53,261.54,5042.0,229.6341,229.7044,229.6253,229.6341,5042.0
2018-09-13 14:00:00,261.54,261.61,261.54,261.6,1800.0,229.6341,229.6956,229.6341,229.6868,1800.0
2018-09-13 14:05:00,261.61,261.66,261.59,261.6,3850.0,229.6956,229.7395,229.678,229.6868,3850.0
2018-09-13 14:10:00,261.62,261.63,261.49,261.54,54921.0,229.7044,229.7131,229.5902,229.6341,54921.0
2018-09-13 14:15:00,261.54,261.59,261.36,261.41,17177.0,229.6341,229.678,229.4761,229.52,17177.0
2018-09-13 14:20:00,261.4,261.52,261.35,261.49,22450.0,229.5112,229.6166,229.4673,229.5902,22450.0
2018-09-13 14:25:00,261.5,261.6,261.5,261.55,12033.0,229.599,229.6868,229.599,229.6429,12033.0
2018-09-13 14:30:00,261.53,261.57,261.52,261.56,6813.0,229.6253,229.6605,229.6166,229.6517,6813.0
2018-09-13 14:35:00,261.6,261.68,261.59,261.68,16823.0,229.6868,229.757,229.678,229.757,16823.0
2018-09-13 14:40:00,261.68,261.74,261.66,261.68,15812.0,229.757,229.8097,229.7395,229.757,15812.0
2018-09-13 14:45:00,261.66,261.69,261.62,261.65,12429.0,229.7395,229.7658,229.7044,229.7307,12429.0
2018-09-13 14:50:00,261.67,261.68,261.56,261.63,6674.0,229.7483,229.757,229.6517,229.7131,6674.0
2018-09-13 14:55:00,261.62,261.67,261.61,261.67,9006.0,229.7044,229.7483,229.6956,229.7483,9006.0
2018-09-13 15:00:00,261.68,261.69,261.57,261.59,19354.0,229.757,229.7658,229.6605,229.678,19354.0
2018-09-13 15:05:00,261.61,261.61,261.49,261.52,11698.0,229.6956,229.6956,229.5902,229.6166,11698.0
2018-09-13 15:10:00,261.51,261.61,261.5,261.54,14071.0,229.6078,229.6956,229.599,229.6341,14071.0
2018-09-13 15:15:00,261.53,261.57,261.48,261.56,12675.0,229.6253,229.6605,229.5814,229.6517,12675.0
2018-09-13 15:20:00,261.54,261.61,261.53,261.56,14468.0,229.6341,229.6956,229.6253,229.6517,14468.0
2018-09-13 15:25:00,261.55,261.62,261.52,261.54,16698.0,229.6429,229.7044,229.6166,229.6341,16698.0
2018-09-13 15:30:00,261.54,261.57,261.43,261.55,37059.0,229.6341,229.6605,229.5375,229.6429,37059.0
2018-09-13 15:35:00,261.57,261.57,261.39,261.39,69463.0,229.6605,229.6605,229.5024,229.5024,69463.0
2018-09-13 15:40:00,261.41,261.45,261.36,261.39,32484.0,229.52,229.5551,229.4761,229.5024,32484.0
2018-09-13 15:45:00,261.35,261.49,261.32,261.46,28750.0,229.4673,229.5902,229.441,229.5639,28750.0
2018-09-13 15:50:00,261.47,261.6,261.45,261.6,73667.0,229.5727,229.6868,229.5551,229.6868,73667.0
2018-09-13 15:55:00,261.61,261.79,261.61,261.79,137165.0,229.6956,229.8536,229.6956,229.8536,137165.0
2018-09-14 09:30:00,262.01,262.2,262.01,262.18,51866.0,230.0468,230.2136,230.0468,230.196,51866.0
2018-09-14 09:35:00,262.16,262.25,262.06,262.19,126097.0,230.1785,230.2575,230.0907,230.2048,126097.0
2018-09-14 09:40:00,262.16,262.34,262.16,262.23,52289.0,230.1785,230.3365,230.1785,230.2399,52289.0
2018-09-14 09:45:00,262.23,262.33,262.08,262.1,21025.0,230.2399,230.3277,230.1082,230.1258,21025.0
2018-09-14 09:50:00,262.11,262.2,262.08,262.15,21763.0,230.1346,230.2136,230.1082,230.1697,21763.0
2018-09-14 09:55:00,262.15,262.15,261.99,262.06,26294.0,230.1697,230.1697,230.0292,230.0907,26294.0
2018-09-14 10:00:00,262.08,262.08,261.86,261.91,46622.0,230.1082,230.1082,229.9151,229.959,46622.0
2018-09-14 10:05:00,261.9,261.97,261.7,261.73,41826.0,229.9502,230.0117,229.7746,229.8009,41826.0
2018-09-14 10:10:00,261.74,261.87,261.74,261.85,27523.0,229.8097,229.9239,229.8097,229.9063,27523.0
2018-09-14 10:15:00,261.84,261.96,261.84,261.93,29409.0,229.8975,230.0029,229.8975,229.9765,29409.0
2018-09-14 10:20:00,261.95,261.96,261.84,261.89,11468.0,229.9941,230.0029,229.8975,229.9414,11468.0
2018-09-14 10:25:00,261.86,261.94,261.78,261.88,11031.0,229.9151,229.9853,229.8448,229.9326,11031.0
2018-09-14 10:30:00,261.9,262.02,261.9,262.01,16003.0,229.9502,230.0556,229.9502,230.0468,16003.0
2018-09-14 10:35:00,262.02,262.06,261.93,261.94,19054.0,230.0556,230.0907,229.9765,229.9853,19054.0
2018-09-14 10:40:00,261.97,262.05,261.91,262.05,10070.0,230.0117,230.0819,229.959,230.0819,10070.0
2018-09-14 10:45:00,262.02,262.04,261.98,262.01,23408.0,230.0556,230.0731,230.0204,230.0468,23408.0
2018-09-14 10:50:00,262.0,262.09,261.97,262.07,34687.0,230.038,230.117,230.0117,230.0995,34687.0
2018-09-14 10:55:00,262.1,262.15,262.08,262.08,13136.0,230.1258,230.1697,230.1082,230.1082,13136.0
2018-09-14 11:00:00,262.11,262.23,262.03,262.21,29059.0,230.1346,230.2399,230.0643,230.2224,29059.0
2018-09-14 11:05:00,262.19,262.32,262.19,262.27,42203.0,230.2048,230.319,230.2048,230.2751,42203.0
2018-09-14 11:10:00,262.27,262.31,262.13,262.21,42155.0,230.2751,230.3102,230.1521,230.2224,42155.0
2018-09-14 11:15:00,262.22,262.26,262.16,262.23,28679.0,230.2312,230.2663,230.1785,230.2399,28679.0
2018-09-14 11:20:00,262.23,262.34,262.17,262.28,57215.0,230.2399,230.3365,230.1873,230.2838,57215.0
2018-09-14 11:25:00,262.29,262.38,262.25,262.31,25975.0,230.2926,230.3716,230.2575,230.3102,25975.0
2018-09-14 11:30:00,262.35,262.41,262.29,262.38,33076.0,230.3453,230.398,230.2926,230.3716,33076.0
2018-09-14 11:35:00,262.32,262.39,262.25,262.35,14913.0,230.319,230.3804,230.2575,230.3453,14913.0
2018-09-14 11:40:00,262.37,262.43,262.31,262.43,14181.0,230.3629,230.4155,230.3102,230.4155,14181.0
2018-09-14 11:45:00,262.41,262.44,262.38,262.4,9562.0,230.398,230.4243,230.3716,230.3892,9562.0
2018-09-14 11:50:00,262.38,262.47,262.28,262.3,24896.0,230.3716,230.4507,230.2838,230.3014,24896.0
2018-09-14 11:55:00,262.31,262.34,262.27,262.3,19120.0,230.3102,230.3365,230.2751,230.3014,19120.0
2018-09-14 12:00:00,262.32,262.35,261.37,261.46,262068.0,230.319,230.3453,229.4849,229.5639,262068.0
2018-09-14 12:05:00,261.46,261.59,261.22,261.55,136689.0,229.5639,229.678,229.3532,229.6429,136689.0
2018-09-14 12:10:00,261.57,261.65,261.4,261.55,43791.0,229.6605,229.7307,229.5112,229.6429,43791.0
2018-09-14 12:15:00,261.53,261.66,261.44,261.45,32351.0,229.6253,229.7395,229.5463,229.5551,32351.0
2018-09-14 12:20:00,261.47,261.55,261.16,261.27,54320.0,229.5727,229.6429,229.3005,229.3971,54320.0
2018-09-14 12:25:00,261.28,261.48,261.26,261.39,43770.0,229.4058,229.5814,229.3883,229.5024,43770.0
2018-09-14 12:30:00,261.4,261.47,261.28,261.36,23801.0,229.5112,229.5727,229.4058,229.4761,23801.0
2018-09-14 12:35:00,261.36,261.41,261.29,261.35,18706.0,229.4761,229.52,229.4146,229.4673,18706.0
2018-09-14 12:40:00,261.35,261.46,261.3,261.33,39549.0,229.4673,229.5639,229.4234,229.4497,39549.0
2018-09-14 12:45:00,261.3,261.46,261.27,261.42,24939.0,229.4234,229.5639,229.3971,229.5288,24939.0
2018-09-14 12:50:00,261.41,261.43,261.28,261.38,27427.0,229.52,229.5375,229.4058,229.4936,27427.0
2018-09-14 12:55:00,261.36,261.45,261.33,261.35,27190.0,229.4761,229.5551,229.4497,229.4673,27190.0
2018-09-14 13:00:00,261.32,261.39,261.29,261.34,30120.0,229.441,229.5024,229.4146,229.4585,30120.0
2018-09-14 13:05:00,261.35,261.35,261.06,261.1,82015.0,229.4673,229.4673,229.2127,229.2478,82015.0
2018-09-14 13:10:00,261.09,261.18,261.02,261.15,77687.0,229.239,229.318,229.1775,229.2917,77687.0
2018-09-14 13:15:00,261.16,261.26,261.13,261.22,13269.0,229.3005,229.3883,229.2741,229.3532,13269.0
2018-09-14 13:20:00,261.2,261.34,261.19,261.28,52581.0,229.3356,229.4585,229.3268,229.4058,52581.0
2018-09-14 13:25:00,261.28,261.45,261.28,261.38,8607.0,229.4058,229.5551,229.4058,229.4936,8607.0
2018-09-14 13:30:00,261.44,261.52,261.4,261.42,16919.0,229.5463,229.6166,229.5112,229.5288,16919.0
2018-09-14 13:35:00,261.45,261.46,261.38,261.39,3400.0,229.5551,229.5639,229.4936,229.5024,3400.0
2018-09-14 13:40:00,261.38,261.44,261.38,261.39,14294.0,229.4936,229.5463,229.4936,229.5024,14294.0
2018-09-14 13:45:00,261.4,261.42,261.34,261.38,17901.0,229.5112,229.5288,229.4585,229.4936,17901.0
2018-09-14 13:50:00,261.4,261.51,261.4,261.5,11142.0,229.5112,229.6078,229.5112,229.599,11142.0
2018-09-14 13:55:00,261.5,261.5,261.44,261.48,8209.0,229.599,229.599,229.5463,229.5814,8209.0
2018-09-14 14:00:00,261.49,261.61,261.47,261.54,23016.0,229.5902,229.6956,229.5727,229.6341,23016.0
2018-09-14 14:05:00,261.54,261.55,261.47,261.53,4557.0,229.6341,229.6429,229.5727,229.6253,4557.0
2018-09-14 14:10:00,261.54,261.54,261.43,261.5,6520.0,229.6341,229.6341,229.5375,229.599,6520.0
2018-09-14 14:15:00,261.5,261.59,261.48,261.48,9027.0,229.599,229.678,229.5814,229.5814,9027.0
2018-09-14 14:20:00,261.52,261.62,261.52,261.6,23069.0,229.6166,229.7044,229.6166,229.6868,23069.0
2018-09-14 14:25:00,261.63,261.65,261.46,261.55,43344.0,229.7131,229.7307,229.5639,229.6429,43344.0
2018-09-14 14:30:00,261.55,261.59,261.46,261.52,9279.0,229.6429,229.678,229.5639,229.6166,9279.0
2018-09-14 14:35:00,261.53,261.6,261.52,261.59,6608.0,229.6253,229.6868,229.6166,229.678,6608.0
2018-09-14 14:40:00,261.59,261.6,261.56,261.57,17431.0,229.678,229.6868,229.6517,229.6605,17431.0
2018-09-14 14:45:00,261.57,261.61,261.51,261.6,16418.0,229.6605,229.6956,229.6078,229.6868,16418.0
2018-09-14 14:50:00,261.61,261.64,261.54,261.62,20022.0,229.6956,229.7219,229.6341,229.7044,20022.0
2018-09-14 14:55:00,261.62,261.65,261.58,261.6,6809.0,229.7044,229.7307,229.6692,229.6868,6809.0
2018-09-14 15:00:00,261.59,261.71,261.56,261.66,13916.0,229.678,229.7834,229.6517,229.7395,13916.0
2018-09-14 15:05:00,261.64,261.68,261.63,261.65,12489.0,229.7219,229.757,229.7131,229.7307,12489.0
2018-09-14 15:10:00,261.65,261.78,261.65,261.75,18968.0,229.7307,229.8448,229.7307,229.8185,18968.0
2018-09-14 15:15:00,261.76,261.83,261.74,261.81,15910.0,229.8273,229.8887,229.8097,229.8712,15910.0
2018-09-14 15:20:00,261.81,261.81,261.73,261.76,5399.0,229.8712,229.8712,229.8009,229.8273,5399.0
2018-09-14 15:25:00,261.77,261.77,261.66,261.71,15771.0,229.8361,229.8361,229.7395,229.7834,15771.0
2018-09-14 15:30:00,261.69,261.83,261.69,261.82,27624.0,229.7658,229.8887,229.7658,229.88,27624.0
2018-09-14 15:35:00,261.82,261.87,261.74,261.84,24105.0,229.88,229.9239,229.8097,229.8975,24105.0
2018-09-14 15:40:00,261.85,261.86,261.79,261.84,42387.0,229.9063,229.9151,229.8536,229.8975,42387.0
2018-09-14 15:45:00,261.85,261.95,261.82,261.93,70963.0,229.9063,229.9941,229.88,229.9765,70963.0
2018-09-14 15:50:00,261.94,262.01,261.91,261.95,53652.0,229.9853,230.0468,229.959,229.9941,53652.0
2018-09-14 15:55:00,261.95,261.99,261.81,261.89,166775.0,229.9941,230.0292,229.8712,229.9414,166775.0
2018-09-17 09:30:00,261.72,261.8,261.59,261.6,67966.0,229.7922,229.8624,229.678,229.6868,67966.0
2018-09-17 09:35:00,261.62,261.66,261.54,261.62,36253.0,229.7044,229.7395,229.6341,229.7044,36253.0
2018-09-17 09:40:00,261.6,261.65,261.55,261.6,31375.0,229.6868,229.7307,229.6429,229.6868,31375.0
2018-09-17 09:45:00,261.63,261.77,261.59,261.61,31018.0,229.7131,229.8361,229.678,229.6956,31018.0
2018-09-17 09:50:00,261.62,261.62,261.48,261.55,41918.0,229.7044,229.7044,229.5814,229.6429,41918.0
2018-09-17 09:55:00,261.5,261.58,261.49,261.57,16105.0,229.599,229.6692,229.5902,229.6605,16105.0
2018-09-17 10:00:00,261.62,261.66,261.57,261.63,27436.0,229.7044,229.7395,229.6605,229.7131,27436.0
2018-09-17 10:05:00,261.65,261.8,261.65,261.79,34795.0,229.7307,229.8624,229.7307,229.8536,34795.0
2018-09-17 10:10:00,261.81,262.04,261.79,262.04,27388.0,229.8712,230.0731,229.8536,230.0731,27388.0
2018-09-17 10:15:00,262.02,262.03,261.87,261.91,30099.0,230.0556,230.0643,229.9239,229.959,30099.0
2018-09-17 10:20:00,261.89,261.98,261.88,261.96,15397.0,229.9414,230.0204,229.9326,230.0029,15397.0
2018-09-17 10:25:00,261.91,262.08,261.91,261.97,25670.0,229.959,230.1082,229.959,230.0117,25670.0
2018-09-17 10:30:00,261.95,262.05,261.92,261.98,21688.0,229.9941,230.0819,229.9678,230.0204,21688.0
2018-09-17 10:35:00,261.99,262.03,261.93,262.02,32143.0,230.0292,230.0643,229.9765,230.0556,32143.0
2018-09-17 10:40:00,262.03,262.15,261.97,262.13,23820.0,230.0643,230.1697,230.0117,230.1521,23820.0
2018-09-17 10:45:00,262.08,262.19,261.88,261.91,35013.0,230.1082,230.2048,229.9326,229.959,35013.0
2018-09-17 10:50:00,261.93,261.96,261.66,261.68,45368.0,229.9765,230.0029,229.7395,229.757,45368.0
2018-09-17 10:55:00,261.69,261.69,261.53,261.53,32286.0,229.7658,229.7658,229.6253,229.6253,32286.0
2018-09-17 11:00:00,261.53,261.65,261.52,261.63,18252.0,229.6253,229.7307,229.6166,229.7131,18252.0
2018-09-17 11:05:00,261.65,261.83,261.65,261.83,27900.0,229.7307,229.8887,229.7307,229.8887,27900.0
2018-09-17 11:10:00,261.84,261.92,261.82,261.9,13124.0,229.8975,229.9678,229.88,229.9502,13124.0
2018-09-17 11:15:00,261.89,261.93,261.8,261.86,25988.0,229.9414,229.9765,229.8624,229.9151,25988.0
2018-09-17 11:20:00,261.81,261.85,261.73,261.84,25513.0,229.8712,229.9063,229.8009,229.8975,25513.0
2018-09-17 11:25:00,261.82,261.83,261.73,261.77,8658.0,229.88,229.8887,229.8009,229.8361,8658.0
2018-09-17 11:30:00,261.77,261.84,261.68,261.74,8299.0,229.8361,229.8975,229.757,229.8097,8299.0
2018-09-17 11:35:00,261.73,261.85,261.72,261.75,18815.0,229.8009,229.9063,229.7922,229.8185,18815.0
2018-09-17 11:40:00,261.75,261.77,261.7,261.74,4728.0,229.8185,229.8361,229.7746,229.8097,4728.0
2018-09-17 11:45:00,261.76,261.76,261.65,261.68,10120.0,229.8273,229.8273,229.7307,229.757,10120.0
2018-09-17 11:50:00,261.68,261.72,261.68,261.7,2900.0,229.757,229.7922,229.757,229.7746,2900.0
2018-09-17 11:55:00,261.7,261.77,261.67,261.68,19803.0,229.7746,229.8361,229.7483,229.757,19803.0
2018-09-17 12:00:00,261.68,261.73,261.63,261.69,12783.0,229.757,229.8009,229.7131,229.7658,12783.0
2018-09-17 12:05:00,261.66,261.71,261.64,261.68,16574.0,229.7395,229.7834,229.7219,229.757,16574.0
2018-09-17 12:10:00,261.66,261.7,261.63,261.66,10545.0,229.7395,229.7746,229.7131,229.7395,10545.0
2018-09-17 12:15:00,261.65,261.74,261.64,261.73,8400.0,229.7307,229.8097,229.7219,229.8009,8400.0
2018-09-17 12:20:00,261.71,261.85,261.69,261.83,17700.0,229.7834,229.9063,229.7658,229.8887,17700.0
2018-09-17 12:25:00,261.82,261.9,261.82,261.83,13101.0,229.88,229.9502,229.88,229.8887,13101.0
2018-09-17 12:30:00,261.82,261.85,261.73,261.75,9118.0,229.88,229.9063,229.8009,229.8185,9118.0
2018-09-17 12:35:00,261.73,261.83,261.73,261.78,10520.0,229.8009,229.8887,229.8009,229.8448,10520.0
2018-09-17 12:40:00,261.79,261.79,261.73,261.74,11465.0,229.8536,229.8536,229.8009,229.8097,11465.0
2018-09-17 12:45:00,261.75,261.8,261.75,261.8,11697.0,229.8185,229.8624,229.8185,229.8624,11697.0
2018-09-17 12:50:00,261.79,261.84,261.58,261.58,12480.0,229.8536,229.8975,229.6692,229.6692,12480.0
2018-09-17 12:55:00,261.59,261.74,261.48,261.7,41065.0,229.678,229.8097,229.5814,229.7746,41065.0
2018-09-17 13:00:00,261.66,261.74,261.55,261.56,19087.0,229.7395,229.8097,229.6429,229.6517,19087.0
2018-09-17 13:05:00,261.55,261.65,261.55,261.6,11406.0,229.6429,229.7307,229.6429,229.6868,11406.0
2018-09-17 13:10:00,261.59,261.59,261.41,261.43,10509.0,229.678,229.678,229.52,229.5375,10509.0
2018-09-17 13:15:00,261.42,261.43,261.34,261.36,21429.0,229.5288,229.5375,229.4585,229.4761,21429.0
2018-09-17 13:20:00,261.34,261.42,261.32,261.34,18114.0,229.4585,229.5288,229.441,229.4585,18114.0
2018-09-17 13:25:00,261.36,261.43,261.35,261.37,24086.0,229.4761,229.5375,229.4673,229.4849,24086.0
2018-09-17 13:30:00,261.35,261.35,261.21,261.28,31127.0,229.4673,229.4673,229.3444,229.4058,31127.0
2018-09-17 13:35:00,261.28,261.28,261.09,261.15,40229.0,229.4058,229.4058,229.239,229.2917,40229.0
2018-09-17 13:40:00,261.17,261.26,261.15,261.2,27984.0,229.3093,229.3883,229.2917,229.3356,27984.0
2018-09-17 13:45:00,261.23,261.35,261.16,261.31,16298.0,229.3619,229.4673,229.3005,229.4322,16298.0
2018-09-17 13:50:00,261.31,261.49,261.28,261.49,48299.0,229.4322,229.5902,229.4058,229.5902,48299.0
2018-09-17 13:55:00,261.52,261.57,261.45,261.47,23205.0,229.6166,229.6605,229.5551,229.5727,23205.0
2018-09-17 14:00:00,261.49,261.52,261.41,261.46,9904.0,229.5902,229.6166,229.52,229.5639,9904.0
2018-09-17 14:05:00,261.45,261.49,261.41,261.44,13272.0,229.5551,229.5902,229.52,229.5463,13272.0
2018-09-17 14:10:00,261.45,261.53,261.43,261.5,17762.0,229.5551,229.6253,229.5375,229.599,17762.0
2018-09-17 14:15:00,261.48,261.5,261.43,261.45,8034.0,229.5814,229.599,229.5375,229.5551,8034.0
2018-09-17 14:20:00,261.47,261.53,261.47,261.51,9539.0,229.5727,229.6253,229.5727,229.6078,9539.0
2018-09-17 14:25:00,261.51,261.59,261.48,261.55,16007.0,229.6078,229.678,229.5814,229.6429,16007.0
2018-09-17 14:30:00,261.52,261.57,261.49,261.56,12220.0,229.6166,229.6605,229.5902,229.6517,12220.0
2018-09-17 14:35:00,261.58,261.61,261.53,261.56,15297.0,229.6692,229.6956,229.6253,229.6517,15297.0
2018-09-17 14:40:00,261.57,261.58,261.52,261.52,6740.0,229.6605,229.6692,229.6166,229.6166,6740.0
2018-09-17 14:45:00,261.52,261.52,261.45,261.51,14095.0,229.6166,229.6166,229.5551,229.6078,14095.0
2018-09-17 14:50:00,261.51,261.51,261.42,261.45,15131.0,229.6078,229.6078,229.5288,229.5551,15131.0
2018-09-17 14:55:00,261.42,261.42,261.09,261.22,40983.0,229.5288,229.5288,229.239,229.3532,40983.0
2018-09-17 15:00:00,261.24,261.32,261.22,261.24,20867.0,229.3707,229.441,229.3532,229.3707,20867.0
2018-09-17 15:05:00,261.24,261.27,261.11,261.16,40522.0,229.3707,229.3971,229.2566,229.3005,40522.0
2018-09-17 15:10:00,261.15,261.21,261.13,261.13,10695.0,229.2917,229.3444,229.2741,229.2741,10695.0
2018-09-17 15:15:00,261.17,261.18,260.99,260.99,39516.0,229.3093,229.318,229.1512,229.1512,39516.0
2018-09-17 15:20:00,260.98,260.99,260.86,260.93,83567.0,229.1424,229.1512,229.0371,229.0985,83567.0
2018-09-17 15:25:00,260.9,261.03,260.85,260.96,48519.0,229.0722,229.1863,229.0283,229.1249,48519.0
2018-09-17 15:30:00,260.97,261.03,260.84,260.86,68612.0,229.1336,229.1863,229.0195,229.0371,68612.0
2018-09-17 15:35:00,260.85,260.93,260.76,260.79,85545.0,229.0283,229.0985,228.9493,228.9756,85545.0
2018-09-17 15:40:00,260.76,260.86,260.64,260.84,85471.0,228.9493,229.0371,228.8439,229.0195,85471.0
2018-09-17 15:45:00,260.85,261.05,260.85,261.0,70324.0,229.0283,229.2039,229.0283,229.16,70324.0
2018-09-17 15:50:00,260.99,260.99,260.73,260.73,80546.0,229.1512,229.1512,228.9229,228.9229,80546.0
2018-09-17 15:55:00,260.75,261.01,260.7,260.98,264013.0,228.9405,229.1688,228.8966,229.1424,264013.0
2018-09-18 09:30:00,261.25,261.7,261.21,261.68,97911.0,229.3795,229.7746,229.3444,229.757,97911.0
2018-09-18 09:35:00,261.7,261.88,261.7,261.76,94380.0,229.7746,229.9326,229.7746,229.8273,94380.0
2018-09-18 09:40:00,261.78,262.02,261.72,261.94,95002.0,229.8448,230.0556,229.7922,229.9853,95002.0
2018-09-18 09:45:00,261.9,262.04,261.81,261.84,109510.0,229.9502,230.0731,229.8712,229.8975,109510.0
2018-09-18 09:50:00,261.84,261.84,261.68,261.7,28456.0,229.8975,229.8975,229.757,229.7746,28456.0
2018-09-18 09:55:00,261.71,261.85,261.62,261.66,27876.0,229.7834,229.9063,229.7044,229.7395,27876.0
2018-09-18 10:00:00,261.75,261.75,261.34,261.36,60943.0,229.8185,229.8185,229.4585,229.4761,60943.0
2018-09-18 10:05:00,261.37,261.41,261.19,261.27,94921.0,229.4849,229.52,229.3268,229.3971,94921.0
2018-09-18 10:10:00,261.28,261.58,261.18,261.52,100483.0,229.4058,229.6692,229.318,229.6166,100483.0
2018-09-18 10:15:00,261.59,261.75,261.57,261.72,54197.0,229.678,229.8185,229.6605,229.7922,54197.0
2018-09-18 10:20:00,261.74,261.9,261.7,261.84,71283.0,229.8097,229.9502,229.7746,229.8975,71283.0
2018-09-18 10:25:00,261.83,261.91,261.81,261.84,24986.0,229.8887,229.959,229.8712,229.8975,24986.0
2018-09-18 10:30:00,261.84,261.87,261.65,261.68,23580.0,229.8975,229.9239,229.7307,229.757,23580.0
2018-09-18 10:35:00,261.7,261.84,261.68,261.81,26500.0,229.7746,229.8975,229.757,229.8712,26500.0
2018-09-18 10:40:00,261.71,261.84,261.58,261.81,61473.0,229.7834,229.8975,229.6692,229.8712,61473.0
2018-09-18 10:45:00,261.75,261.89,261.72,261.77,18920.0,229.8185,229.9414,229.7922,229.8361,18920.0
2018-09-18 10:50:00,261.77,261.85,261.66,261.73,10000.0,229.8361,229.9063,229.7395,229.8009,10000.0
2018-09-18 10:55:00,261.75,261.91,261.74,261.88,15673.0,229.8185,229.959,229.8097,229.9326,15673.0
2018-09-18 11:00:00,261.93,262.07,261.78,261.78,31308.0,229.9765,230.0995,229.8448,229.8448,31308.0
2018-09-18 11:05:00,261.76,262.03,261.75,261.99,10378.0,229.8273,230.0643,229.8185,230.0292,10378.0
2018-09-18 11:10:00,262.01,262.07,261.94,262.04,26376.0,230.0468,230.0995,229.9853,230.0731,26376.0
2018-09-18 11:15:00,262.04,262.14,262.01,262.12,20929.0,230.0731,230.1609,230.0468,230.1434,20929.0
2018-09-18 11:20:00,262.12,262.18,262.08,262.11,18871.0,230.1434,230.196,230.1082,230.1346,18871.0
2018-09-18 11:25:00,262.14,262.26,262.06,262.26,18486.0,230.1609,230.2663,230.0907,230.2663,18486.0
2018-09-18 11:30:00,262.28,262.31,262.18,262.27,8789.0,230.2838,230.3102,230.196,230.2751,8789.0
2018-09-18 11:35:00,262.27,262.31,262.21,262.3,12870.0,230.2751,230.3102,230.2224,230.3014,12870.0
2018-09-18 11:40:00,262.3,262.36,262.29,262.34,26166.0,230.3014,230.3541,230.2926,230.3365,26166.0
2018-09-18 11:45:00,262.35,262.41,262.34,262.4,24270.0,230.3453,230.398,230.3365,230.3892,24270.0
2018-09-18 11:50:00,262.39,262.39,262.3,262.32,16323.0,230.3804,230.3804,230.3014,230.319,16323.0
2018-09-18 11:55:00,262.35,262.4,262.35,262.4,9396.0,230.3453,230.3892,230.3453,230.3892,9396.0
2018-09-18 12:00:00,262.4,262.62,262.4,262.59,62116.0,230.3892,230.5824,230.3892,230.556,62116.0
2018-09-18 12:05:00,262.63,262.75,262.6,262.62,23725.0,230.5911,230.6965,230.5648,230.5824,23725.0
2018-09-18 12:10:00,262.62,262.65,262.55,262.63,24226.0,230.5824,230.6087,230.5209,230.5911,24226.0
2018-09-18 12:15:00,262.65,262.65,262.56,262.57,20878.0,230.6087,230.6087,230.5297,230.5385,20878.0
2018-09-18 12:20:00,262.58,262.6,262.53,262.55,19217.0,230.5472,230.5648,230.5033,230.5209,19217.0
2018-09-18 12:25:00,262.54,262.57,262.5,262.52,5869.0,230.5121,230.5385,230.477,230.4946,5869.0
2018-09-18 12:30:00,262.51,262.64,262.51,262.64,12839.0,230.4858,230.5999,230.4858,230.5999,12839.0
2018-09-18 12:35:00,262.64,262.74,262.64,262.67,19155.0,230.5999,230.6877,230.5999,230.6263,19155.0
2018-09-18 12:40:00,262.69,262.69,262.55,262.55,27872.0,230.6438,230.6438,230.5209,230.5209,27872.0
2018-09-18 12:45:00,262.56,262.58,262.46,262.47,30707.0,230.5297,230.5472,230.4419,230.4507,30707.0
2018-09-18 12:50:00,262.49,262.55,262.49,262.52,14696.0,230.4682,230.5209,230.4682,230.4946,14696.0
2018-09-18 12:55:00,262.5,262.53,262.44,262.46,17807.0,230.477,230.5033,230.4243,230.4419,17807.0
2018-09-18 13:00:00,262.48,262.52,262.47,262.51,16228.0,230.4594,230.4946,230.4507,230.4858,16228.0
2018-09-18 13:05:00,262.55,262.64,262.54,262.64,7733.0,230.5209,230.5999,230.5121,230.5999,7733.0
2018-09-18 13:10:00,262.62,262.67,262.58,262.63,6000.0,230.5824,230.6263,230.5472,230.5911,6000.0
2018-09-18 13:15:00,262.67,262.74,262.67,262.74,15902.0,230.6263,230.6877,230.6263,230.6877,15902.0
2018-09-18 13:20:00,262.75,262.75,262.63,262.67,31238.0,230.6965,230.6965,230.5911,230.6263,31238.0
2018-09-18 13:25:00,262.67,262.67,262.6,262.6,11445.0,230.6263,230.6263,230.5648,230.5648,11445.0
2018-09-18 13:30:00,262.62,262.65,262.56,262.63,29067.0,230.5824,230.6087,230.5297,230.5911,29067.0
2018-09-18 13:35:00,262.62,262.74,262.62,262.71,6015.0,230.5824,230.6877,230.5824,230.6614,6015.0
2018-09-18 13:40:00,262.74,262.75,262.66,262.72,6315.0,230.6877,230.6965,230.6175,230.6702,6315.0
2018-09-18 13:45:00,262.7,262.81,262.69,262.81,15509.0,230.6526,230.7492,230.6438,230.7492,15509.0
2018-09-18 13:50:00,262.83,262.95,262.82,262.91,27147.0,230.7667,230.8721,230.758,230.837,27147.0
2018-09-18 13:55:00,262.94,262.95,262.87,262.9,6936.0,230.8633,230.8721,230.8019,230.8282,6936.0
2018-09-18 14:00:00,262.91,262.96,262.87,262.95,9254.0,230.837,230.8809,230.8019,230.8721,9254.0
2018-09-18 14:05:00,262.94,262.95,262.89,262.9,19433.0,230.8633,230.8721,230.8194,230.8282,19433.0
2018-09-18 14:10:00,262.93,263.02,262.93,263.0,33890.0,230.8545,230.9336,230.8545,230.916,33890.0
2018-09-18 14:15:00,263.01,263.13,263.0,263.12,13752.0,230.9248,231.0301,230.916,231.0214,13752.0
2018-09-18 14:20:00,263.12,263.17,263.02,263.16,32831.0,231.0214,231.0653,230.9336,231.0565,32831.0
2018-09-18 14:25:00,263.17,263.36,263.16,263.27,22383.0,231.0653,231.2321,231.0565,231.1531,22383.0
2018-09-18 14:30:00,263.31,263.38,263.28,263.32,28635.0,231.1882,231.2496,231.1618,231.197,28635.0
2018-09-18 14:35:00,263.36,263.46,263.35,263.41,22474.0,231.2321,231.3199,231.2233,231.276,22474.0
2018-09-18 14:40:00,263.44,263.51,263.41,263.45,34048.0,231.3023,231.3638,231.276,231.3111,34048.0
2018-09-18 14:45:00,263.47,263.53,263.34,263.36,56485.0,231.3287,231.3813,231.2145,231.2321,56485.0
2018-09-18 14:50:00,263.36,263.38,263.24,263.3,40156.0,231.2321,231.2496,231.1267,231.1794,40156.0
2018-09-18 14:55:00,263.3,263.3,263.18,263.22,25832.0,231.1794,231.1794,231.074,231.1092,25832.0
2018-09-18 15:00:00,263.19,263.27,263.18,263.23,13353.0,231.0828,231.1531,231.074,231.1179,13353.0
2018-09-18 15:05:00,263.22,263.22,263.11,263.14,26456.0,231.1092,231.1092,231.0126,231.0389,26456.0
2018-09-18 15:10:00,263.14,263.21,263.09,263.2,19994.0,231.0389,231.1004,230.995,231.0916,19994.0
2018-09-18 15:15:00,263.2,263.21,263.09,263.12,20976.0,231.0916,231.1004,230.995,231.0214,20976.0
2018-09-18 15:20:00,263.13,263.33,263.13,263.26,24534.0,231.0301,231.2057,231.0301,231.1443,24534.0
2018-09-18 15:25:00,263.28,263.3,263.18,263.18,28810.0,231.1618,231.1794,231.074,231.074,28810.0
2018-09-18 15:30:00,263.19,263.2,263.07,263.07,40396.0,231.0828,231.0916,230.9775,230.9775,40396.0
2018-09-18 15:35:00,263.06,263.15,263.02,263.08,25688.0,230.9687,231.0477,230.9336,230.9862,25688.0
2018-09-18 15:40:00,263.08,263.18,263.03,263.05,27026.0,230.9862,231.074,230.9423,230.9599,27026.0
2018-09-18 15:45:00,263.05,263.05,262.89,262.95,117779.0,230.9599,230.9599,230.8194,230.8721,117779.0
2018-09-18 15:50:00,262.94,262.94,262.81,262.82,111576.0,230.8633,230.8633,230.7492,230.758,111576.0
2018-09-18 15:55:00,262.82,263.03,262.82,262.87,202411.0,230.758,230.9423,230.758,230.8019,202411.0
2018-09-19 09:30:00,263.1,263.9,263.1,263.8,182153.0,231.0038,231.7062,231.0038,231.6184,182153.0
2018-09-19 09:35:00,263.84,263.96,263.81,263.93,72603.0,231.6535,231.7589,231.6272,231.7326,72603.0
2018-09-19 09:40:00,263.95,264.11,263.79,264.08,117872.0,231.7501,231.8906,231.6096,231.8643,117872.0
2018-09-19 09:45:00,264.1,264.15,263.92,263.95,73791.0,231.8818,231.9257,231.7238,231.7501,73791.0
2018-09-19 09:50:00,263.95,264.14,263.94,264.11,66485.0,231.7501,231.9169,231.7413,231.8906,66485.0
2018-09-19 09:55:00,264.09,264.17,264.05,264.1,30007.0,231.873,231.9433,231.8379,231.8818,30007.0
2018-09-19 10:00:00,264.1,264.36,264.03,264.34,75872.0,231.8818,232.1101,231.8204,232.0925,75872.0
2018-09-19 10:05:00,264.33,264.41,264.3,264.38,51422.0,232.0838,232.154,232.0574,232.1277,51422.0
2018-09-19 10:10:00,264.39,264.41,264.11,264.14,81089.0,232.1364,232.154,231.8906,231.9169,81089.0
2018-09-19 10:15:00,264.11,264.17,264.05,264.14,70971.0,231.8906,231.9433,231.8379,231.9169,70971.0
2018-09-19 10:20:00,264.11,264.3,264.06,264.28,133351.0,231.8906,232.0574,231.8467,232.0399,133351.0
2018-09-19 10:25:00,264.3,264.54,264.23,264.27,86423.0,232.0574,232.2681,231.996,232.0311,86423.0
2018-09-19 10:30:00,264.27,264.41,264.23,264.34,72885.0,232.0311,232.154,231.996,232.0925,72885.0
2018-09-19 10:35:00,264.35,264.48,264.31,264.47,25101.0,232.1013,232.2155,232.0662,232.2067,25101.0
2018-09-19 10:40:00,264.48,264.64,264.44,264.64,37964.0,232.2155,232.3559,232.1803,232.3559,37964.0
2018-09-19 10:45:00,264.63,264.72,264.61,264.66,26084.0,232.3472,232.4262,232.3296,232.3735,26084.0
2018-09-19 10:50:00,264.63,264.65,264.51,264.54,19316.0,232.3472,232.3647,232.2418,232.2681,19316.0
2018-09-19 10:55:00,264.57,264.6,264.49,264.52,17434.0,232.2945,232.3208,232.2242,232.2506,17434.0
2018-09-19 11:00:00,264.52,264.59,264.46,264.59,26593.0,232.2506,232.312,232.1979,232.312,26593.0
2018-09-19 11:05:00,264.59,264.93,264.59,264.92,67034.0,232.312,232.6106,232.312,232.6018,67034.0
2018-09-19 11:10:00,264.95,264.99,264.81,264.87,44029.0,232.6281,232.6632,232.5052,232.5579,44029.0
2018-09-19 11:15:00,264.92,264.96,264.71,264.76,56826.0,232.6018,232.6369,232.4174,232.4613,56826.0
2018-09-19 11:20:00,264.78,264.83,264.71,264.76,19513.0,232.4789,232.5228,232.4174,232.4613,19513.0
2018-09-19 11:25:00,264.74,264.79,264.67,264.72,19815.0,232.4437,232.4876,232.3823,232.4262,19815.0
2018-09-19 11:30:00,264.74,264.88,264.65,264.83,31163.0,232.4437,232.5667,232.3647,232.5228,31163.0
2018-09-19 11:35:00,264.84,264.89,264.74,264.77,10640.0,232.5315,232.5754,232.4437,232.4701,10640.0
2018-09-19 11:40:00,264.78,264.8,264.65,264.8,24110.0,232.4789,232.4964,232.3647,232.4964,24110.0
2018-09-19 11:45:00,264.77,264.78,264.64,264.71,15670.0,232.4701,232.4789,232.3559,232.4174,15670.0
2018-09-19 11:50:00,264.7,264.85,264.7,264.71,28617.0,232.4086,232.5403,232.4086,232.4174,28617.0
2018-09-19 11:55:00,264.72,264.83,264.72,264.76,33129.0,232.4262,232.5228,232.4262,232.4613,33129.0
2018-09-19 12:00:00,264.76,264.85,264.76,264.83,62076.0,232.4613,232.5403,232.4613,232.5228,62076.0
2018-09-19 12:05:00,264.81,264.82,264.74,264.8,27793.0,232.5052,232.514,232.4437,232.4964,27793.0
2018-09-19 12:10:00,264.78,264.81,264.68,264.78,29507.0,232.4789,232.5052,232.3911,232.4789,29507.0
2018-09-19 12:15:00,264.77,264.8,264.71,264.77,25096.0,232.4701,232.4964,232.4174,232.4701,25096.0
2018-09-19 12:20:00,264.75,264.8,264.71,264.75,30704.0,232.4525,232.4964,232.4174,232.4525,30704.0
2018-09-19 12:25:00,264.75,264.85,264.75,264.8,20718.0,232.4525,232.5403,232.4525,232.4964,20718.0
2018-09-19 12:30:00,264.79,264.82,264.74,264.76,21414.0,232.4876,232.514,232.4437,232.4613,21414.0
2018-09-19 12:35:00,264.75,264.86,264.61,264.62,62473.0,232.4525,232.5491,232.3296,232.3384,62473.0
2018-09-19 12:40:00,264.63,264.73,264.6,264.73,29916.0,232.3472,232.435,232.3208,232.435,29916.0
2018-09-19 12:45:00,264.73,264.75,264.69,264.74,15517.0,232.435,232.4525,232.3998,232.4437,15517.0
2018-09-19 12:50:00,264.76,264.82,264.75,264.82,12677.0,232.4613,232.514,232.4525,232.514,12677.0
2018-09-19 12:55:00,264.81,264.92,264.81,264.92,23119.0,232.5052,232.6018,232.5052,232.6018,23119.0
2018-09-19 13:00:00,264.89,264.98,264.86,264.9,29265.0,232.5754,232.6545,232.5491,232.5842,29265.0
2018-09-19 13:05:00,264.91,264.92,264.79,264.83,29733.0,232.593,232.6018,232.4876,232.5228,29733.0
2018-09-19 13:10:00,264.82,264.85,264.75,264.75,11451.0,232.514,232.5403,232.4525,232.4525,11451.0
2018-09-19 13:15:00,264.78,264.85,264.73,264.74,10170.0,232.4789,232.5403,232.435,232.4437,10170.0
2018-09-19 13:20:00,264.73,264.81,264.71,264.76,10256.0,232.435,232.5052,232.4174,232.4613,10256.0
2018-09-19 13:25:00,264.72,264.73,264.67,264.69,9889.0,232.4262,232.435,232.3823,232.3998,9889.0
2018-09-19 13:30:00,264.68,264.74,264.66,264.67,12746.0,232.3911,232.4437,232.3735,232.3823,12746.0
2018-09-19 13:35:00,264.65,264.81,264.65,264.79,7918.0,232.3647,232.5052,232.3647,232.4876,7918.0
2018-09-19 13:40:00,264.8,264.85,264.73,264.78,11036.0,232.4964,232.5403,232.435,232.4789,11036.0
2018-09-19 13:45:00,264.78,264.79,264.74,264.78,11639.0,232.4789,232.4876,232.4437,232.4789,11639.0
2018-09-19 13:50:00,264.8,264.89,264.8,264.84,11465.0,232.4964,232.5754,232.4964,232.5315,11465.0
2018-09-19 13:55:00,264.82,264.84,264.79,264.81,6767.0,232.514,232.5315,232.4876,232.5052,6767.0
2018-09-19 14:00:00,264.79,264.82,264.75,264.75,8231.0,232.4876,232.514,232.4525,232.4525,8231.0
2018-09-19 14:05:00,264.75,264.77,264.73,264.75,11645.0,232.4525,232.4701,232.435,232.4525,11645.0
2018-09-19 14:10:00,264.77,264.81,264.73,264.8,4595.0,232.4701,232.5052,232.435,232.4964,4595.0
2018-09-19 14:15:00,264.8,264.88,264.8,264.86,9870.0,232.4964,232.5667,232.4964,232.5491,9870.0
2018-09-19 14:20:00,264.86,264.86,264.76,264.82,6735.0,232.5491,232.5491,232.4613,232.514,6735.0
2018-09-19 14:25:00,264.79,264.81,264.73,264.75,10417.0,232.4876,232.5052,232.435,232.4525,10417.0
2018-09-19 14:30:00,264.75,264.75,264.65,264.65,20419.0,232.4525,232.4525,232.3647,232.3647,20419.0
2018-09-19 14:35:00,264.64,264.68,264.61,264.64,13093.0,232.3559,232.3911,232.3296,232.3559,13093.0
2018-09-19 14:40:00,264.63,264.63,264.58,264.63,11327.0,232.3472,232.3472,232.3033,232.3472,11327.0
2018-09-19 14:45:00,264.64,264.66,264.6,264.61,15797.0,232.3559,232.3735,232.3208,232.3296,15797.0
2018-09-19 14:50:00,264.62,264.66,264.6,264.63,39621.0,232.3384,232.3735,232.3208,232.3472,39621.0
2018-09-19 14:55:00,264.63,264.65,264.48,264.49,43382.0,232.3472,232.3647,232.2155,232.2242,43382.0
2018-09-19 15:00:00,264.49,264.6,264.49,264.57,29406.0,232.2242,232.3208,232.2242,232.2945,29406.0
2018-09-19 15:05:00,264.58,264.58,264.53,264.54,22760.0,232.3033,232.3033,232.2594,232.2681,22760.0
2018-09-19 15:10:00,264.54,264.55,264.48,264.54,27039.0,232.2681,232.2769,232.2155,232.2681,27039.0
2018-09-19 15:15:00,264.54,264.54,264.4,264.42,30696.0,232.2681,232.2681,232.1452,232.1628,30696.0
2018-09-19 15:20:00,264.43,264.53,264.43,264.5,87689.0,232.1716,232.2594,232.1716,232.233,87689.0
2018-09-19 15:25:00,264.51,264.57,264.47,264.48,126108.0,232.2418,232.2945,232.2067,232.2155,126108.0
2018-09-19 15:30:00,264.48,264.57,264.46,264.48,71742.0,232.2155,232.2945,232.1979,232.2155,71742.0
2018-09-19 15:35:00,264.48,264.57,264.48,264.56,110181.0,232.2155,232.2945,232.2155,232.2857,110181.0
2018-09-19 15:40:00,264.54,264.59,264.52,264.58,166471.0,232.2681,232.312,232.2506,232.3033,166471.0
2018-09-19 15:45:00,264.58,264.58,264.48,264.52,116333.0,232.3033,232.3033,232.2155,232.2506,116333.0
2018-09-19 15:50:00,264.51,264.59,264.5,264.55,107577.0,232.2418,232.312,232.233,232.2769,107577.0
2018-09-19 15:55:00,264.53,264.53,264.4,264.42,256718.0,232.2594,232.2594,232.1452,232.1628,256718.0
2018-09-20 09:30:00,266.0,266.74,265.99,266.69,317910.0,233.55,234.1998,233.5412,234.1559,317910.0
2018-09-20 09:35:00,266.69,266.79,266.45,266.79,156275.0,234.1559,234.2437,233.9451,234.2437,156275.0
2018-09-20 09:40:00,266.8,266.86,266.4,266.41,310118.0,234.2524,234.3051,233.9012,233.91,310118.0
2018-09-20 09:45:00,266.43,266.54,266.41,266.45,64800.0,233.9276,234.0242,233.91,233.9451,64800.0
2018-09-20 09:50:00,266.47,266.49,266.31,266.45,78703.0,233.9627,233.9803,233.8222,233.9451,78703.0
2018-09-20 09:55:00,266.45,266.6,266.4,266.4,124841.0,233.9451,234.0768,233.9012,233.9012,124841.0
2018-09-20 10:00:00,266.42,266.6,266.42,266.54,63376.0,233.9188,234.0768,233.9188,234.0242,63376.0
2018-09-20 10:05:00,266.54,266.59,266.38,266.39,82233.0,234.0242,234.0681,233.8837,233.8925,82233.0
2018-09-20 10:10:00,266.38,266.56,266.38,266.48,42068.0,233.8837,234.0417,233.8837,233.9715,42068.0
2018-09-20 10:15:00,266.47,266.51,266.4,266.51,77185.0,233.9627,233.9978,233.9012,233.9978,77185.0
2018-09-20 10:20:00,266.49,266.58,266.39,266.44,91594.0,233.9803,234.0593,233.8925,233.9364,91594.0
2018-09-20 10:25:00,266.42,266.43,266.15,266.15,67453.0,233.9188,233.9276,233.6817,233.6817,67453.0
2018-09-20 10:30:00,266.16,266.25,266.12,266.24,33578.0,233.6905,233.7695,233.6554,233.7607,33578.0
2018-09-20 10:35:00,266.24,266.39,266.14,266.38,43862.0,233.7607,233.8925,233.6729,233.8837,43862.0
2018-09-20 10:40:00,266.39,266.61,266.38,266.6,64055.0,233.8925,234.0856,233.8837,234.0768,64055.0
2018-09-20 10:45:00,266.58,266.69,266.51,266.69,88524.0,234.0593,234.1559,233.9978,234.1559,88524.0
2018-09-20 10:50:00,266.7,266.73,266.51,266.56,48962.0,234.1646,234.191,233.9978,234.0417,48962.0
2018-09-20 10:55:00,266.55,266.64,266.54,266.6,21000.0,234.0329,234.112,234.0242,234.0768,21000.0
2018-09-20 11:00:00,266.62,266.78,266.62,266.77,52898.0,234.0944,234.2349,234.0944,234.2261,52898.0
2018-09-20 11:05:00,266.77,266.79,266.68,266.72,40021.0,234.2261,234.2437,234.1471,234.1822,40021.0
2018-09-20 11:10:00,266.72,266.73,266.65,266.68,35399.0,234.1822,234.191,234.1207,234.1471,35399.0
2018-09-20 11:15:00,266.69,266.72,266.56,266.65,24159.0,234.1559,234.1822,234.0417,234.1207,24159.0
2018-09-20 11:20:00,266.66,266.78,266.59,266.74,27054.0,234.1295,234.2349,234.0681,234.1998,27054.0
2018-09-20 11:25:00,266.74,266.81,266.66,266.79,26522.0,234.1998,234.2612,234.1295,234.2437,26522.0
2018-09-20 11:30:00,266.79,266.88,266.68,266.7,40213.0,234.2437,234.3227,234.1471,234.1646,40213.0
2018-09-20 11:35:00,266.7,266.76,266.64,266.66,23513.0,234.1646,234.2173,234.112,234.1295,23513.0
2018-09-20 11:40:00,266.67,266.77,266.67,266.75,19374.0,234.1383,234.2261,234.1383,234.2085,19374.0
2018-09-20 11:45:00,266.77,266.83,266.68,266.76,35332.0,234.2261,234.2788,234.1471,234.2173,35332.0
2018-09-20 11:50:00,266.76,266.84,266.74,266.8,19929.0,234.2173,234.2876,234.1998,234.2524,19929.0
2018-09-20 11:55:00,266.81,266.97,266.81,266.97,21200.0,234.2612,234.4017,234.2612,234.4017,21200.0
2018-09-20 12:00:00,266.94,266.96,266.85,266.86,15965.0,234.3754,234.3929,234.2963,234.3051,15965.0
2018-09-20 12:05:00,266.86,267.01,266.8,266.81,44272.0,234.3051,234.4368,234.2524,234.2612,44272.0
2018-09-20 12:10:00,266.84,266.88,266.78,266.87,20571.0,234.2876,234.3227,234.2349,234.3139,20571.0
2018-09-20 12:15:00,266.87,266.94,266.86,266.92,19836.0,234.3139,234.3754,234.3051,234.3578,19836.0
2018-09-20 12:20:00,266.93,266.99,266.91,266.93,45491.0,234.3666,234.4193,234.349,234.3666,45491.0
2018-09-20 12:25:00,266.94,266.97,266.85,266.87,47283.0,234.3754,234.4017,234.2963,234.3139,47283.0
2018-09-20 12:30:00,266.87,266.87,266.78,266.82,62026.0,234.3139,234.3139,234.2349,234.27,62026.0
2018-09-20 12:35:00,266.84,266.96,266.82,266.96,76194.0,234.2876,234.3929,234.27,234.3929,76194.0
2018-09-20 12:40:00,266.95,267.0,266.84,266.98,65753.0,234.3841,234.428,234.2876,234.4105,65753.0
2018-09-20 12:45:00,267.0,267.06,266.93,266.93,28538.0,234.428,234.4807,234.3666,234.3666,28538.0
2018-09-20 12:50:00,266.95,267.02,266.91,266.99,18118.0,234.3841,234.4456,234.349,234.4193,18118.0
2018-09-20 12:55:00,266.97,267.01,266.94,266.98,24674.0,234.4017,234.4368,234.3754,234.4105,24674.0
2018-09-20 13:00:00,266.99,267.07,266.99,267.03,32192.0,234.4193,234.4895,234.4193,234.4544,32192.0
2018-09-20 13:05:00,267.04,267.13,267.04,267.06,72839.0,234.4632,234.5422,234.4632,234.4807,72839.0
2018-09-20 13:10:00,267.04,267.09,267.0,267.01,23269.0,234.4632,234.5071,234.428,234.4368,23269.0
2018-09-20 13:15:00,267.0,267.0,266.95,266.96,34866.0,234.428,234.428,234.3841,234.3929,34866.0
2018-09-20 13:20:00,266.97,266.99,266.87,266.91,25953.0,234.4017,234.4193,234.3139,234.349,25953.0
2018-09-20 13:25:00,266.91,266.94,266.78,266.78,23660.0,234.349,234.3754,234.2349,234.2349,23660.0
2018-09-20 13:30:00,266.77,266.8,266.74,266.8,9478.0,234.2261,234.2524,234.1998,234.2524,9478.0
2018-09-20 13:35:00,266.8,266.83,266.75,266.75,10696.0,234.2524,234.2788,234.2085,234.2085,10696.0
2018-09-20 13:40:00,266.75,266.83,266.74,266.82,15472.0,234.2085,234.2788,234.1998,234.27,15472.0
2018-09-20 13:45:00,266.81,266.87,266.73,266.87,15931.0,234.2612,234.3139,234.191,234.3139,15931.0
2018-09-20 13:50:00,266.87,266.87,266.79,266.82,10960.0,234.3139,234.3139,234.2437,234.27,10960.0
2018-09-20 13:55:00,266.85,266.88,266.8,266.85,4617.0,234.2963,234.3227,234.2524,234.2963,4617.0
2018-09-20 14:00:00,266.84,266.89,266.82,266.87,20011.0,234.2876,234.3315,234.27,234.3139,20011.0
2018-09-20 14:05:00,266.88,266.88,266.82,266.84,4100.0,234.3227,234.3227,234.27,234.2876,4100.0
2018-09-20 14:10:00,266.84,266.9,266.84,266.87,3984.0,234.2876,234.3402,234.2876,234.3139,3984.0
2018-09-20 14:15:00,266.87,266.88,266.82,266.84,6190.0,234.3139,234.3227,234.27,234.2876,6190.0
2018-09-20 14:20:00,266.82,266.85,266.79,266.84,9671.0,234.27,234.2963,234.2437,234.2876,9671.0
2018-09-20 14:25:00,266.85,266.94,266.84,266.94,15219.0,234.2963,234.3754,234.2876,234.3754,15219.0
2018-09-20 14:30:00,266.95,266.95,266.87,266.91,15818.0,234.3841,234.3841,234.3139,234.349,15818.0
2018-09-20 14:35:00,266.92,266.96,266.87,266.88,35843.0,234.3578,234.3929,234.3139,234.3227,35843.0
2018-09-20 14:40:00,266.89,266.9,266.74,266.9,53423.0,234.3315,234.3402,234.1998,234.3402,53423.0
2018-09-20 14:45:00,266.92,267.11,266.91,267.11,132307.0,234.3578,234.5246,234.349,234.5246,132307.0
2018-09-20 14:50:00,267.12,267.14,267.05,267.12,61005.0,234.5334,234.551,234.4719,234.5334,61005.0
2018-09-20 14:55:00,267.13,267.15,267.09,267.11,32406.0,234.5422,234.5597,234.5071,234.5246,32406.0
2018-09-20 15:00:00,267.11,267.19,267.05,267.05,62203.0,234.5246,234.5949,234.4719,234.4719,62203.0
2018-09-20 15:05:00,267.06,267.13,267.01,267.08,40636.0,234.4807,234.5422,234.4368,234.4983,40636.0
2018-09-20 15:10:00,267.07,267.24,267.05,267.19,87368.0,234.4895,234.6388,234.4719,234.5949,87368.0
2018-09-20 15:15:00,267.19,267.31,267.19,267.26,49737.0,234.5949,234.7002,234.5949,234.6563,49737.0
2018-09-20 15:20:00,267.26,267.26,267.13,267.13,54855.0,234.6563,234.6563,234.5422,234.5422,54855.0
2018-09-20 15:25:00,267.13,267.19,267.12,267.16,40919.0,234.5422,234.5949,234.5334,234.5685,40919.0
2018-09-20 15:30:00,267.16,267.16,267.07,267.08,65586.0,234.5685,234.5685,234.4895,234.4983,65586.0
2018-09-20 15:35:00,267.08,267.15,267.04,267.07,59911.0,234.4983,234.5597,234.4632,234.4895,59911.0
2018-09-20 15:40:00,267.07,267.11,266.93,266.98,213546.0,234.4895,234.5246,234.3666,234.4105,213546.0
2018-09-20 15:45:00,266.96,267.13,266.94,266.99,120445.0,234.3929,234.5422,234.3754,234.4193,120445.0
2018-09-20 15:50:00,266.98,266.98,266.88,266.96,149093.0,234.4105,234.4105,234.3227,234.3929,149093.0
2018-09-20 15:55:00,266.95,267.05,266.9,266.98,325651.0,234.3841,234.4719,234.3402,234.4105,325651.0
2018-09-21 09:30:00,267.55,267.61,267.0,267.0,155886.0,235.3909,235.4437,234.907,234.907,155886.0
2018-09-21 09:35:00,267.01,267.28,266.99,267.06,95222.0,234.9158,235.1534,234.8982,234.9598,95222.0
2018-09-21 09:40:00,267.06,267.26,266.92,266.94,64005.0,234.9598,235.1358,234.8367,234.8542,64005.0
2018-09-21 09:45:00,266.95,267.16,266.94,267.1,43446.0,234.863,235.0478,234.8542,234.995,43446.0
2018-09-21 09:50:00,267.1,267.15,266.98,267.1,55231.0,234.995,235.039,234.8894,234.995,55231.0
2018-09-21 09:55:00,267.11,267.16,266.9,266.92,48616.0,235.0038,235.0478,234.8191,234.8367,48616.0
2018-09-21 10:00:00,266.92,266.92,266.71,266.81,56532.0,234.8367,234.8367,234.6519,234.7399,56532.0
2018-09-21 10:05:00,266.82,266.9,266.82,266.89,30435.0,234.7487,234.8191,234.7487,234.8103,30435.0
2018-09-21 10:10:00,266.88,266.92,266.81,266.88,36978.0,234.8015,234.8367,234.7399,234.8015,36978.0
2018-09-21 10:15:00,266.91,266.99,266.86,266.87,26558.0,234.8279,234.8982,234.7839,234.7927,26558.0
2018-09-21 10:20:00,266.88,266.89,266.71,266.83,70150.0,234.8015,234.8103,234.6519,234.7575,70150.0
2018-09-21 10:25:00,266.81,266.81,266.65,266.72,41535.0,234.7399,234.7399,234.5991,234.6607,41535.0
2018-09-21 10:30:00,266.72,266.74,266.59,266.67,45543.0,234.6607,234.6783,234.5463,234.6167,45543.0
2018-09-21 10:35:00,266.67,266.87,266.67,266.82,41858.0,234.6167,234.7927,234.6167,234.7487,41858.0
2018-09-21 10:40:00,266.84,266.94,266.84,266.85,40793.0,234.7663,234.8542,234.7663,234.7751,40793.0
2018-09-21 10:45:00,266.85,266.95,266.84,266.85,32495.0,234.7751,234.863,234.7663,234.7751,32495.0
2018-09-21 10:50:00,266.85,266.93,266.8,266.81,40105.0,234.7751,234.8454,234.7311,234.7399,40105.0
2018-09-21 10:55:00,266.82,266.97,266.82,266.92,29983.0,234.7487,234.8806,234.7487,234.8367,29983.0
2018-09-21 11:00:00,266.91,266.97,266.85,266.89,45123.0,234.8279,234.8806,234.7751,234.8103,45123.0
2018-09-21 11:05:00,266.87,266.92,266.74,266.89,43468.0,234.7927,234.8367,234.6783,234.8103,43468.0
2018-09-21 11:10:00,266.92,267.06,266.89,267.01,42192.0,234.8367,234.9598,234.8103,234.9158,42192.0
2018-09-21 11:15:00,267.0,267.14,266.98,267.08,30182.0,234.907,235.0302,234.8894,234.9774,30182.0
2018-09-21 11:20:00,267.07,267.13,266.99,267.13,37881.0,234.9686,235.0214,234.8982,235.0214,37881.0
2018-09-21 11:25:00,267.12,267.12,267.02,267.11,34919.0,235.0126,235.0126,234.9246,235.0038,34919.0
2018-09-21 11:30:00,267.11,267.14,267.08,267.11,25553.0,235.0038,235.0302,234.9774,235.0038,25553.0
2018-09-21 11:35:00,267.1,267.1,267.01,267.07,25159.0,234.995,234.995,234.9158,234.9686,25159.0
2018-09-21 11:40:00,267.07,267.16,267.05,267.14,21572.0,234.9686,235.0478,234.951,235.0302,21572.0
2018-09-21 11:45:00,267.13,267.29,267.12,267.28,52095.0,235.0214,235.1622,235.0126,235.1534,52095.0
2018-09-21 11:50:00,267.28,267.35,267.2,267.35,38534.0,235.1534,235.215,235.083,235.215,38534.0
2018-09-21 11:55:00,267.35,267.39,267.3,267.39,25182.0,235.215,235.2502,235.171,235.2502,25182.0
2018-09-21 12:00:00,267.39,267.41,267.32,267.38,36056.0,235.2502,235.2678,235.1886,235.2414,36056.0
2018-09-21 12:05:00,267.39,267.45,267.34,267.45,23094.0,235.2502,235.3029,235.2062,235.3029,23094.0
2018-09-21 12:10:00,267.44,267.49,267.42,267.43,50591.0,235.2941,235.3381,235.2766,235.2854,50591.0
2018-09-21 12:15:00,267.44,267.44,267.23,267.23,29545.0,235.2941,235.2941,235.1094,235.1094,29545.0
2018-09-21 12:20:00,267.26,267.28,267.17,267.28,49156.0,235.1358,235.1534,235.0566,235.1534,49156.0
2018-09-21 12:25:00,267.29,267.41,267.18,267.2,96492.0,235.1622,235.2678,235.0654,235.083,96492.0
2018-09-21 12:30:00,267.21,267.26,267.09,267.11,28342.0,235.0918,235.1358,234.9862,235.0038,28342.0
2018-09-21 12:35:00,267.1,267.12,267.0,267.1,36762.0,234.995,235.0126,234.907,234.995,36762.0
2018-09-21 12:40:00,267.09,267.15,267.07,267.07,24583.0,234.9862,235.039,234.9686,234.9686,24583.0
2018-09-21 12:45:00,267.09,267.15,267.08,267.14,18887.0,234.9862,235.039,234.9774,235.0302,18887.0
2018-09-21 12:50:00,267.13,267.24,267.11,267.24,23497.0,235.0214,235.1182,235.0038,235.1182,23497.0
2018-09-21 12:55:00,267.23,267.24,267.11,267.14,25081.0,235.1094,235.1182,235.0038,235.0302,25081.0
2018-09-21 13:00:00,267.15,267.16,267.1,267.11,24511.0,235.039,235.0478,234.995,235.0038,24511.0
2018-09-21 13:05:00,267.11,267.16,267.05,267.05,30304.0,235.0038,235.0478,234.951,234.951,30304.0
2018-09-21 13:10:00,267.05,267.13,267.04,267.07,32099.0,234.951,235.0214,234.9422,234.9686,32099.0
2018-09-21 13:15:00,267.07,267.17,267.07,267.17,16917.0,234.9686,235.0566,234.9686,235.0566,16917.0
2018-09-21 13:20:00,267.18,267.24,267.17,267.22,26447.0,235.0654,235.1182,235.0566,235.1006,26447.0
2018-09-21 13:25:00,267.22,267.23,267.15,267.16,25634.0,235.1006,235.1094,235.039,235.0478,25634.0
2018-09-21 13:30:00,267.17,267.18,267.11,267.12,23199.0,235.0566,235.0654,235.0038,235.0126,23199.0
2018-09-21 13:35:00,267.13,267.17,267.08,267.17,38804.0,235.0214,235.0566,234.9774,235.0566,38804.0
2018-09-21 13:40:00,267.18,267.21,267.16,267.21,11865.0,235.0654,235.0918,235.0478,235.0918,11865.0
2018-09-21 13:45:00,267.21,267.21,267.12,267.16,31228.0,235.0918,235.0918,235.0126,235.0478,31228.0
2018-09-21 13:50:00,267.16,267.19,267.02,267.12,55926.0,235.0478,235.0742,234.9246,235.0126,55926.0
2018-09-21 13:55:00,267.12,267.21,267.1,267.2,30164.0,235.0126,235.0918,234.995,235.083,30164.0
2018-09-21 14:00:00,267.21,267.21,267.15,267.15,19424.0,235.0918,235.0918,235.039,235.039,19424.0
2018-09-21 14:05:00,267.14,267.16,267.11,267.11,20102.0,235.0302,235.0478,235.0038,235.0038,20102.0
2018-09-21 14:10:00,267.12,267.14,266.9,266.9,48651.0,235.0126,235.0302,234.8191,234.8191,48651.0
2018-09-21 14:15:00,266.91,267.01,266.89,266.98,21054.0,234.8279,234.9158,234.8103,234.8894,21054.0
2018-09-21 14:20:00,267.0,267.12,267.0,267.08,33967.0,234.907,235.0126,234.907,234.9774,33967.0
2018-09-21 14:25:00,267.08,267.14,267.08,267.13,21989.0,234.9774,235.0302,234.9774,235.0214,21989.0
2018-09-21 14:30:00,267.14,267.16,267.11,267.12,14330.0,235.0302,235.0478,235.0038,235.0126,14330.0
2018-09-21 14:35:00,267.11,267.21,267.11,267.2,29576.0,235.0038,235.0918,235.0038,235.083,29576.0
2018-09-21 14:40:00,267.2,267.2,267.12,267.14,36505.0,235.083,235.083,235.0126,235.0302,36505.0
2018-09-21 14:45:00,267.16,267.17,267.09,267.09,20504.0,235.0478,235.0566,234.9862,234.9862,20504.0
2018-09-21 14:50:00,267.09,267.09,266.94,266.98,52632.0,234.9862,234.9862,234.8542,234.8894,52632.0
2018-09-21 14:55:00,266.97,267.02,266.92,266.96,22983.0,234.8806,234.9246,234.8367,234.8718,22983.0
2018-09-21 15:00:00,266.95,267.01,266.94,267.0,24976.0,234.863,234.9158,234.8542,234.907,24976.0
2018-09-21 15:05:00,267.01,267.11,267.0,267.11,19275.0,234.9158,235.0038,234.907,235.0038,19275.0
2018-09-21 15:10:00,267.11,267.2,267.08,267.17,34496.0,235.0038,235.083,234.9774,235.0566,34496.0
2018-09-21 15:15:00,267.16,267.16,267.02,267.06,34322.0,235.0478,235.0478,234.9246,234.9598,34322.0
2018-09-21 15:20:00,267.05,267.14,267.04,267.1,28390.0,234.951,235.0302,234.9422,234.995,28390.0
2018-09-21 15:25:00,267.09,267.13,267.03,267.06,24658.0,234.9862,235.0214,234.9334,234.9598,24658.0
2018-09-21 15:30:00,267.06,267.1,267.01,267.09,31496.0,234.9598,234.995,234.9158,234.9862,31496.0
2018-09-21 15:35:00,267.09,267.12,267.05,267.09,19252.0,234.9862,235.0126,234.951,234.9862,19252.0
2018-09-21 15:40:00,267.09,267.1,267.04,267.1,49770.0,234.9862,234.995,234.9422,234.995,49770.0
2018-09-21 15:45:00,267.11,267.2,267.02,267.02,104251.0,235.0038,235.083,234.9246,234.9246,104251.0
2018-09-21 15:50:00,267.02,267.23,267.0,267.19,90620.0,234.9246,235.1094,234.907,235.0742,90620.0
2018-09-21 15:55:00,267.19,267.2,266.83,267.08,408593.0,235.0742,235.083,234.7575,234.9774,408593.0
2018-09-24 09:30:00,266.68,266.7,266.25,266.42,207600.0,234.6255,234.6431,234.2472,234.3968,207600.0
2018-09-24 09:35:00,266.39,266.55,266.36,266.53,47431.0,234.3704,234.5111,234.344,234.4935,47431.0
2018-09-24 09:40:00,266.55,266.69,266.54,266.57,79676.0,234.5111,234.6343,234.5023,234.5287,79676.0
2018-09-24 09:45:00,266.58,266.67,266.36,266.4,59658.0,234.5375,234.6167,234.344,234.3792,59658.0
2018-09-24 09:50:00,266.41,266.47,266.19,266.26,26715.0,234.388,234.4407,234.1944,234.256,26715.0
2018-09-24 09:55:00,266.27,266.38,266.22,266.29,41193.0,234.2648,234.3616,234.2208,234.2824,41193.0
2018-09-24 10:00:00,266.27,266.28,266.1,266.13,47311.0,234.2648,234.2736,234.1152,234.1416,47311.0
2018-09-24 10:05:00,266.14,266.18,266.0,266.08,54036.0,234.1504,234.1856,234.0272,234.0976,54036.0
2018-09-24 10:10:00,266.07,266.12,265.9,266.1,38496.0,234.0888,234.1328,233.9393,234.1152,38496.0
2018-09-24 10:15:00,266.09,266.11,265.97,266.01,74342.0,234.1064,234.124,234.0008,234.036,74342.0
2018-09-24 10:20:00,266.0,266.14,265.97,266.04,27682.0,234.0272,234.1504,234.0008,234.0624,27682.0
2018-09-24 10:25:00,266.02,266.15,265.71,265.88,80930.0,234.0448,234.1592,233.7721,233.9217,80930.0
2018-09-24 10:30:00,265.85,266.02,265.81,265.97,36742.0,233.8953,234.0448,233.8601,234.0008,36742.0
2018-09-24 10:35:00,265.97,266.07,265.59,265.61,97403.0,234.0008,234.0888,233.6665,233.6841,97403.0
2018-09-24 10:40:00,265.59,265.86,265.49,265.73,70701.0,233.6665,233.9041,233.5785,233.7897,70701.0
2018-09-24 10:45:00,265.7,265.85,265.61,265.62,65487.0,233.7633,233.8953,233.6841,233.6929,65487.0
2018-09-24 10:50:00,265.6,265.79,265.6,265.68,30321.0,233.6753,233.8425,233.6753,233.7457,30321.0
2018-09-24 10:55:00,265.64,265.89,265.64,265.89,40970.0,233.7105,233.9305,233.7105,233.9305,40970.0
2018-09-24 11:00:00,265.9,265.95,265.71,265.76,33776.0,233.9393,233.9832,233.7721,233.8161,33776.0
2018-09-24 11:05:00,265.78,265.82,265.67,265.67,16834.0,233.8337,233.8689,233.7369,233.7369,16834.0
2018-09-24 11:10:00,265.66,265.72,265.6,265.63,31257.0,233.7281,233.7809,233.6753,233.7017,31257.0
2018-09-24 11:15:00,265.65,265.72,265.61,265.71,16248.0,233.7193,233.7809,233.6841,233.7721,16248.0
2018-09-24 11:20:00,265.74,265.8,265.7,265.74,21564.0,233.7985,233.8513,233.7633,233.7985,21564.0
2018-09-24 11:25:00,265.77,265.89,265.7,265.71,37045.0,233.8249,233.9305,233.7633,233.7721,37045.0
2018-09-24 11:30:00,265.72,265.76,265.61,265.61,10428.0,233.7809,233.8161,233.6841,233.6841,10428.0
2018-09-24 11:35:00,265.66,265.68,265.57,265.61,19503.0,233.7281,233.7457,233.6489,233.6841,19503.0
2018-09-24 11:40:00,265.62,265.63,265.5,265.52,39661.0,233.6929,233.7017,233.5873,233.6049,39661.0
2018-09-24 11:45:00,265.51,265.6,265.46,265.53,39767.0,233.5961,233.6753,233.5521,233.6137,39767.0
2018-09-24 11:50:00,265.54,265.64,265.46,265.47,21448.0,233.6225,233.7105,233.5521,233.5609,21448.0
2018-09-24 11:55:00,265.48,265.5,265.4,265.42,10111.0,233.5697,233.5873,233.4994,233.5169,10111.0
2018-09-24 12:00:00,265.45,265.49,265.42,265.47,7269.0,233.5433,233.5785,233.5169,233.5609,7269.0
2018-09-24 12:05:00,265.47,265.53,265.37,265.37,8252.0,233.5609,233.6137,233.473,233.473,8252.0
2018-09-24 12:10:00,265.32,265.39,265.3,265.3,9929.0,233.429,233.4906,233.4114,233.4114,9929.0
2018-09-24 12:15:00,265.31,265.43,265.31,265.4,6775.0,233.4202,233.5257,233.4202,233.4994,6775.0
2018-09-24 12:20:00,265.4,265.43,265.34,265.41,7516.0,233.4994,233.5257,233.4466,233.5082,7516.0
2018-09-24 12:25:00,265.41,265.46,265.38,265.44,8731.0,233.5082,233.5521,233.4818,233.5345,8731.0
2018-09-24 12:30:00,265.4,265.45,265.37,265.37,11375.0,233.4994,233.5433,233.473,233.473,11375.0
2018-09-24 12:35:00,265.38,265.4,265.33,265.36,9519.0,233.4818,233.4994,233.4378,233.4642,9519.0
2018-09-24 12:40:00,265.35,265.43,265.32,265.43,7899.0,233.4554,233.5257,233.429,233.5257,7899.0
2018-09-24 12:45:00,265.44,265.54,265.38,265.48,32066.0,233.5345,233.6225,233.4818,233.5697,32066.0
2018-09-24 12:50:00,265.5,265.53,265.37,265.4,28325.0,233.5873,233.6137,233.473,233.4994,28325.0
2018-09-24 12:55:00,265.38,265.39,265.3,265.38,16128.0,233.4818,233.4906,233.4114,233.4818,16128.0
2018-09-24 13:00:00,265.36,265.38,265.25,265.36,25787.0,233.4642,233.4818,233.3674,233.4642,25787.0
2018-09-24 13:05:00,265.37,265.41,265.34,265.4,12548.0,233.473,233.5082,233.4466,233.4994,12548.0
2018-09-24 13:10:00,265.38,265.45,265.36,265.41,6010.0,233.4818,233.5433,233.4642,233.5082,6010.0
2018-09-24 13:15:00,265.38,265.4,265.31,265.37,10795.0,233.4818,233.4994,233.4202,233.473,10795.0
2018-09-24 13:20:00,265.38,265.54,265.38,265.5,21519.0,233.4818,233.6225,233.4818,233.5873,21519.0
2018-09-24 13:25:00,265.5,265.5,265.35,265.38,6352.0,233.5873,233.5873,233.4554,233.4818,6352.0
2018-09-24 13:30:00,265.37,265.51,265.36,265.49,9093.0,233.473,233.5961,233.4642,233.5785,9093.0
2018-09-24 13:35:00,265.5,265.54,265.42,265.46,9244.0,233.5873,233.6225,233.5169,233.5521,9244.0
2018-09-24 13:40:00,265.5,265.63,265.49,265.57,50392.0,233.5873,233.7017,233.5785,233.6489,50392.0
2018-09-24 13:45:00,265.58,265.59,265.52,265.54,10670.0,233.6577,233.6665,233.6049,233.6225,10670.0
2018-09-24 13:50:00,265.52,265.56,265.47,265.48,13218.0,233.6049,233.6401,233.5609,233.5697,13218.0
2018-09-24 13:55:00,265.47,265.55,265.45,265.46,41822.0,233.5609,233.6313,233.5433,233.5521,41822.0
2018-09-24 14:00:00,265.47,265.57,265.47,265.53,10476.0,233.5609,233.6489,233.5609,233.6137,10476.0
2018-09-24 14:05:00,265.54,265.56,265.51,265.53,9355.0,233.6225,233.6401,233.5961,233.6137,9355.0
2018-09-24 14:10:00,265.58,265.62,265.55,265.62,6319.0,233.6577,233.6929,233.6313,233.6929,6319.0
2018-09-24 14:15:00,265.62,265.64,265.56,265.57,27291.0,233.6929,233.7105,233.6401,233.6489,27291.0
2018-09-24 14:20:00,265.56,265.58,265.49,265.49,11315.0,233.6401,233.6577,233.5785,233.5785,11315.0
2018-09-24 14:25:00,265.46,265.57,265.44,265.52,11014.0,233.5521,233.6489,233.5345,233.6049,11014.0
2018-09-24 14:30:00,265.51,265.6,265.48,265.5,15514.0,233.5961,233.6753,233.5697,233.5873,15514.0
2018-09-24 14:35:00,265.52,265.63,265.48,265.61,17867.0,233.6049,233.7017,233.5697,233.6841,17867.0
2018-09-24 14:40:00,265.61,265.64,265.56,265.57,8818.0,233.6841,233.7105,233.6401,233.6489,8818.0
2018-09-24 14:45:00,265.56,265.6,265.55,265.59,21484.0,233.6401,233.6753,233.6313,233.6665,21484.0
2018-09-24 14:50:00,265.59,265.68,265.59,265.68,18060.0,233.6665,233.7457,233.6665,233.7457,18060.0
2018-09-24 14:55:00,265.69,265.69,265.53,265.54,25914.0,233.7545,233.7545,233.6137,233.6225,25914.0
2018-09-24 15:00:00,265.53,265.68,265.49,265.64,17505.0,233.6137,233.7457,233.5785,233.7105,17505.0
2018-09-24 15:05:00,265.66,265.77,265.63,265.73,16684.0,233.7281,233.8249,233.7017,233.7897,16684.0
2018-09-24 15:10:00,265.76,265.81,265.69,265.69,28591.0,233.8161,233.8601,233.7545,233.7545,28591.0
2018-09-24 15:15:00,265.68,265.73,265.62,265.72,25995.0,233.7457,233.7897,233.6929,233.7809,25995.0
2018-09-24 15:20:00,265.68,265.72,265.65,265.67,25830.0,233.7457,233.7809,233.7193,233.7369,25830.0
2018-09-24 15:25:00,265.68,265.69,265.64,265.64,21598.0,233.7457,233.7545,233.7105,233.7105,21598.0
2018-09-24 15:30:00,265.66,265.67,265.52,265.53,52440.0,233.7281,233.7369,233.6049,233.6137,52440.0
2018-09-24 15:35:00,265.53,265.57,265.49,265.54,26290.0,233.6137,233.6489,233.5785,233.6225,26290.0
2018-09-24 15:40:00,265.52,265.54,265.47,265.52,43591.0,233.6049,233.6225,233.5609,233.6049,43591.0
2018-09-24 15:45:00,265.53,265.59,265.49,265.57,67749.0,233.6137,233.6665,233.5785,233.6489,67749.0
2018-09-24 15:50:00,265.58,265.61,265.5,265.5,58748.0,233.6577,233.6841,233.5873,233.5873,58748.0
2018-09-24 15:55:00,265.51,265.58,265.4,265.42,118064.0,233.5961,233.6577,233.4994,233.5169,118064.0
2018-09-25 09:30:00,266.03,266.11,265.79,265.87,176312.0,234.0536,234.124,233.8425,233.9129,176312.0
2018-09-25 09:35:00,265.88,265.98,265.81,265.94,65175.0,233.9217,234.0096,233.8601,233.9744,65175.0
2018-09-25 09:40:00,265.94,266.12,265.9,265.98,53747.0,233.9744,234.1328,233.9393,234.0096,53747.0
2018-09-25 09:45:00,265.95,265.96,265.78,265.78,32714.0,233.9832,233.992,233.8337,233.8337,32714.0
2018-09-25 09:50:00,265.76,265.88,265.74,265.84,19342.0,233.8161,233.9217,233.7985,233.8865,19342.0
2018-09-25 09:55:00,265.8,265.88,265.76,265.78,7313.0,233.8513,233.9217,233.8161,233.8337,7313.0
2018-09-25 10:00:00,265.74,265.9,265.67,265.84,26225.0,233.7985,233.9393,233.7369,233.8865,26225.0
2018-09-25 10:05:00,265.86,265.92,265.65,265.7,27158.0,233.9041,233.9569,233.7193,233.7633,27158.0
2018-09-25 10:10:00,265.7,265.81,265.56,265.8,15196.0,233.7633,233.8601,233.6401,233.8513,15196.0
2018-09-25 10:15:00,265.79,265.88,265.78,265.81,14120.0,233.8425,233.9217,233.8337,233.8601,14120.0
2018-09-25 10:20:00,265.83,265.83,265.71,265.75,17619.0,233.8777,233.8777,233.7721,233.8073,17619.0
2018-09-25 10:25:00,265.74,265.76,265.66,265.72,9262.0,233.7985,233.8161,233.7281,233.7809,9262.0
2018-09-25 10:30:00,265.74,265.74,265.6,265.65,19825.0,233.7985,233.7985,233.6753,233.7193,19825.0
2018-09-25 10:35:00,265.64,265.65,265.47,265.53,56973.0,233.7105,233.7193,233.5609,233.6137,56973.0
2018-09-25 10:40:00,265.53,265.62,265.47,265.6,11648.0,233.6137,233.6929,233.5609,233.6753,11648.0
2018-09-25 10:45:00,265.65,265.71,265.6,265.66,8687.0,233.7193,233.7721,233.6753,233.7281,8687.0
2018-09-25 10:50:00,265.69,265.75,265.64,265.7,10587.0,233.7545,233.8073,233.7105,233.7633,10587.0
2018-09-25 10:55:00,265.71,265.71,265.27,265.27,42070.0,233.7721,233.7721,233.385,233.385,42070.0
2018-09-25 11:00:00,265.27,265.28,264.97,265.2,57993.0,233.385,233.3938,233.121,233.3234,57993.0
2018-09-25 11:05:00,265.2,265.46,265.2,265.46,14710.0,233.3234,233.5521,233.3234,233.5521,14710.0
2018-09-25 11:10:00,265.45,265.58,265.43,265.55,17603.0,233.5433,233.6577,233.5257,233.6313,17603.0
2018-09-25 11:15:00,265.55,265.61,265.49,265.53,9017.0,233.6313,233.6841,233.5785,233.6137,9017.0
2018-09-25 11:20:00,265.54,265.56,265.5,265.55,3885.0,233.6225,233.6401,233.5873,233.6313,3885.0
2018-09-25 11:25:00,265.56,265.77,265.56,265.76,6099.0,233.6401,233.8249,233.6401,233.8161,6099.0
2018-09-25 11:30:00,265.75,265.81,265.7,265.77,11713.0,233.8073,233.8601,233.7633,233.8249,11713.0
2018-09-25 11:35:00,265.75,265.76,265.69,265.72,7428.0,233.8073,233.8161,233.7545,233.7809,7428.0
2018-09-25 11:40:00,265.69,265.75,265.69,265.72,3449.0,233.7545,233.8073,233.7545,233.7809,3449.0
2018-09-25 11:45:00,265.74,265.75,265.65,265.65,8823.0,233.7985,233.8073,233.7193,233.7193,8823.0
2018-09-25 11:50:00,265.66,265.76,265.66,265.74,8443.0,233.7281,233.8161,233.7281,233.7985,8443.0
2018-09-25 11:55:00,265.72,265.72,265.63,265.66,8759.0,233.7809,233.7809,233.7017,233.7281,8759.0
2018-09-25 12:00:00,265.67,265.8,265.67,265.78,4166.0,233.7369,233.8513,233.7369,233.8337,4166.0
2018-09-25 12:05:00,265.82,265.88,265.8,265.88,14460.0,233.8689,233.9217,233.8513,233.9217,14460.0
2018-09-25 12:10:00,265.88,265.88,265.79,265.83,6055.0,233.9217,233.9217,233.8425,233.8777,6055.0
2018-09-25 12:15:00,265.83,265.84,265.78,265.79,14830.0,233.8777,233.8865,233.8337,233.8425,14830.0
2018-09-25 12:20:00,265.78,265.84,265.78,265.82,4814.0,233.8337,233.8865,233.8337,233.8689,4814.0
2018-09-25 12:25:00,265.81,265.82,265.78,265.78,6220.0,233.8601,233.8689,233.8337,233.8337,6220.0
2018-09-25 12:30:00,265.8,265.81,265.72,265.76,12403.0,233.8513,233.8601,233.7809,233.8161,12403.0
2018-09-25 12:35:00,265.71,265.72,265.66,265.67,9900.0,233.7721,233.7809,233.7281,233.7369,9900.0
2018-09-25 12:40:00,265.69,265.7,265.64,265.67,3448.0,233.7545,233.7633,233.7105,233.7369,3448.0
2018-09-25 12:45:00,265.65,265.66,265.44,265.47,27192.0,233.7193,233.7281,233.5345,233.5609,27192.0
2018-09-25 12:50:00,265.48,265.55,265.48,265.55,3000.0,233.5697,233.6313,233.5697,233.6313,3000.0
2018-09-25 12:55:00,265.55,265.57,265.5,265.55,3013.0,233.6313,233.6489,233.5873,233.6313,3013.0
2018-09-25 13:00:00,265.49,265.5,265.4,265.41,13889.0,233.5785,233.5873,233.4994,233.5082,13889.0
2018-09-25 13:05:00,265.43,265.5,265.4,265.4,11334.0,233.5257,233.5873,233.4994,233.4994,11334.0
2018-09-25 13:10:00,265.4,265.44,265.33,265.43,28224.0,233.4994,233.5345,233.4378,233.5257,28224.0
2018-09-25 13:15:00,265.43,265.43,265.35,265.38,14283.0,233.5257,233.5257,233.4554,233.4818,14283.0
2018-09-25 13:20:00,265.38,265.38,265.29,265.36,4558.0,233.4818,233.4818,233.4026,233.4642,4558.0
2018-09-25 13:25:00,265.31,265.36,265.31,265.31,10677.0,233.4202,233.4642,233.4202,233.4202,10677.0
2018-09-25 13:30:00,265.29,265.29,265.21,265.28,10803.0,233.4026,233.4026,233.3322,233.3938,10803.0
2018-09-25 13:35:00,265.25,265.28,265.19,265.25,22554.0,233.3674,233.3938,233.3146,233.3674,22554.0
2018-09-25 13:40:00,265.23,265.23,264.83,264.95,16286.0,233.3498,233.3498,232.9979,233.1034,16286.0
2018-09-25 13:45:00,264.89,265.0,264.89,264.95,7804.0,233.0507,233.1474,233.0507,233.1034,7804.0
2018-09-25 13:50:00,264.94,264.95,264.89,264.94,8751.0,233.0946,233.1034,233.0507,233.0946,8751.0
2018-09-25 13:55:00,264.96,264.96,264.84,264.93,15460.0,233.1122,233.1122,233.0067,233.0858,15460.0
2018-09-25 14:00:00,264.9,264.95,264.84,264.93,27943.0,233.0595,233.1034,233.0067,233.0858,27943.0
2018-09-25 14:05:00,264.93,264.96,264.88,264.88,16481.0,233.0858,233.1122,233.0419,233.0419,16481.0
2018-09-25 14:10:00,264.88,264.94,264.87,264.9,8258.0,233.0419,233.0946,233.0331,233.0595,8258.0
2018-09-25 14:15:00,264.91,264.97,264.89,264.97,2831.0,233.0683,233.121,233.0507,233.121,2831.0
2018-09-25 14:20:00,264.98,265.06,264.98,265.04,7694.0,233.1298,233.2002,233.1298,233.1826,7694.0
2018-09-25 14:25:00,265.04,265.09,265.01,265.02,8489.0,233.1826,233.2266,233.1562,233.165,8489.0
2018-09-25 14:30:00,264.99,264.99,264.88,264.89,21801.0,233.1386,233.1386,233.0419,233.0507,21801.0
2018-09-25 14:35:00,264.87,264.91,264.82,264.9,12864.0,233.0331,233.0683,232.9891,233.0595,12864.0
2018-09-25 14:40:00,264.93,264.93,264.8,264.83,6424.0,233.0858,233.0858,232.9715,232.9979,6424.0
2018-09-25 14:45:00,264.81,264.87,264.7,264.7,19156.0,232.9803,233.0331,232.8835,232.8835,19156.0
2018-09-25 14:50:00,264.72,264.78,264.69,264.76,10227.0,232.9011,232.9539,232.8747,232.9363,10227.0
2018-09-25 14:55:00,264.77,264.83,264.77,264.82,13441.0,232.9451,232.9979,232.9451,232.9891,13441.0
2018-09-25 15:00:00,264.82,264.87,264.77,264.81,23752.0,232.9891,233.0331,232.9451,232.9803,23752.0
2018-09-25 15:05:00,264.79,264.85,264.77,264.85,9773.0,232.9627,233.0155,232.9451,233.0155,9773.0
2018-09-25 15:10:00,264.83,264.92,264.79,264.81,15314.0,232.9979,233.077,232.9627,232.9803,15314.0
2018-09-25 15:15:00,264.83,264.84,264.74,264.76,13834.0,232.9979,233.0067,232.9187,232.9363,13834.0
2018-09-25 15:20:00,264.74,264.88,264.73,264.88,42298.0,232.9187,233.0419,232.9099,233.0419,42298.0
2018-09-25 15:25:00,264.86,264.94,264.83,264.9,41387.0,233.0243,233.0946,232.9979,233.0595,41387.0
2018-09-25 15:30:00,264.91,264.94,264.82,264.82,24512.0,233.0683,233.0946,232.9891,232.9891,24512.0
2018-09-25 15:35:00,264.82,264.96,264.8,264.91,13231.0,232.9891,233.1122,232.9715,233.0683,13231.0
2018-09-25 15:40:00,264.9,264.9,264.78,264.78,28190.0,233.0595,233.0595,232.9539,232.9539,28190.0
2018-09-25 15:45:00,264.79,264.89,264.79,264.83,26611.0,232.9627,233.0507,232.9627,232.9979,26611.0
2018-09-25 15:50:00,264.84,264.84,264.73,264.74,31179.0,233.0067,233.0067,232.9099,232.9187,31179.0
2018-09-25 15:55:00,264.74,264.8,264.53,264.73,150035.0,232.9187,232.9715,232.7339,232.9099,150035.0
2018-09-26 09:30:00,264.81,265.06,264.78,264.91,130224.0,232.9803,233.2002,232.9539,233.0683,130224.0
2018-09-26 09:35:00,264.91,265.29,264.8,265.25,46044.0,233.0683,233.4026,232.9715,233.3674,46044.0
2018-09-26 09:40:00,265.29,265.3,265.08,265.15,28825.0,233.4026,233.4114,233.2178,233.2794,28825.0
2018-09-26 09:45:00,265.15,265.25,265.08,265.14,20638.0,233.2794,233.3674,233.2178,233.2706,20638.0
2018-09-26 09:50:00,265.15,265.28,265.12,265.19,7728.0,233.2794,233.3938,233.253,233.3146,7728.0
2018-09-26 09:55:00,265.19,265.31,265.15,265.17,58519.0,233.3146,233.4202,233.2794,233.297,58519.0
2018-09-26 10:00:00,265.18,265.23,265.0,265.01,15113.0,233.3058,233.3498,233.1474,233.1562,15113.0
2018-09-26 10:05:00,265.0,265.04,264.89,264.9,17073.0,233.1474,233.1826,233.0507,233.0595,17073.0
2018-09-26 10:10:00,264.87,264.93,264.78,264.92,41565.0,233.0331,233.0858,232.9539,233.077,41565.0
2018-09-26 10:15:00,264.95,265.08,264.93,265.05,17456.0,233.1034,233.2178,233.0858,233.1914,17456.0
2018-09-26 10:20:00,265.04,265.19,265.04,265.17,10300.0,233.1826,233.3146,233.1826,233.297,10300.0
2018-09-26 10:25:00,265.11,265.17,265.1,265.1,6193.0,233.2442,233.297,233.2354,233.2354,6193.0
2018-09-26 10:30:00,265.1,265.12,265.02,265.05,4421.0,233.2354,233.253,233.165,233.1914,4421.0
2018-09-26 10:35:00,265.06,265.18,264.96,265.13,298319.0,233.2002,233.3058,233.1122,233.2618,298319.0
2018-09-26 10:40:00,265.12,265.12,264.98,265.08,88251.0,233.253,233.253,233.1298,233.2178,88251.0
2018-09-26 10:45:00,265.09,265.25,265.06,265.11,55564.0,233.2266,233.3674,233.2002,233.2442,55564.0
2018-09-26 10:50:00,265.14,265.23,265.14,265.21,23856.0,233.2706,233.3498,233.2706,233.3322,23856.0
2018-09-26 10:55:00,265.19,265.32,265.18,265.27,34546.0,233.3146,233.429,233.3058,233.385,34546.0
2018-09-26 11:00:00,265.27,265.33,265.22,265.22,16284.0,233.385,233.4378,233.341,233.341,16284.0
2018-09-26 11:05:00,265.2,265.27,265.17,265.23,12458.0,233.3234,233.385,233.297,233.3498,12458.0
2018-09-26 11:10:00,265.26,265.26,265.17,265.17,12572.0,233.3762,233.3762,233.297,233.297,12572.0
2018-09-26 11:15:00,265.19,265.29,265.17,265.28,16277.0,233.3146,233.4026,233.297,233.3938,16277.0
2018-09-26 11:20:00,265.3,265.31,265.17,265.19,10801.0,233.4114,233.4202,233.297,233.3146,10801.0
2018-09-26 11:25:00,265.2,265.32,265.19,265.32,11019.0,233.3234,233.429,233.3146,233.429,11019.0
2018-09-26 11:30:00,265.34,265.36,265.26,265.27,8363.0,233.4466,233.4642,233.3762,233.385,8363.0
2018-09-26 11:35:00,265.24,265.26,265.18,265.19,8339.0,233.3586,233.3762,233.3058,233.3146,8339.0
2018-09-26 11:40:00,265.18,265.24,265.18,265.19,2906.0,233.3058,233.3586,233.3058,233.3146,2906.0
2018-09-26 11:45:00,265.19,265.25,265.16,265.17,14783.0,233.3146,233.3674,233.2882,233.297,14783.0
2018-09-26 11:50:00,265.18,265.18,265.09,265.11,7422.0,233.3058,233.3058,233.2266,233.2442,7422.0
2018-09-26 11:55:00,265.12,265.22,265.12,265.21,4968.0,233.253,233.341,233.253,233.3322,4968.0
2018-09-26 12:00:00,265.19,265.21,265.17,265.2,4265.0,233.3146,233.3322,233.297,233.3234,4265.0
2018-09-26 12:05:00,265.19,265.19,265.13,265.16,17530.0,233.3146,233.3146,233.2618,233.2882,17530.0
2018-09-26 12:10:00,265.16,265.2,265.12,265.2,3924.0,233.2882,233.3234,233.253,233.3234,3924.0
2018-09-26 12:15:00,265.2,265.21,265.18,265.21,4921.0,233.3234,233.3322,233.3058,233.3322,4921.0
2018-09-26 12:20:00,265.21,265.26,265.21,265.25,8836.0,233.3322,233.3762,233.3322,233.3674,8836.0
2018-09-26 12:25:00,265.25,265.31,265.24,265.29,207371.0,233.3674,233.4202,233.3586,233.4026,207371.0
2018-09-26 12:30:00,265.31,265.38,265.3,265.38,8741.0,233.4202,233.4818,233.4114,233.4818,8741.0
2018-09-26 12:35:00,265.38,265.42,265.36,265.37,26464.0,233.4818,233.5169,233.4642,233.473,26464.0
2018-09-26 12:40:00,265.37,265.39,265.32,265.34,37008.0,233.473,233.4906,233.429,233.4466,37008.0
2018-09-26 12:45:00,265.34,265.41,265.33,265.41,28458.0,233.4466,233.5082,233.4378,233.5082,28458.0
2018-09-26 12:50:00,265.41,265.46,265.4,265.41,29128.0,233.5082,233.5521,233.4994,233.5082,29128.0
2018-09-26 12:55:00,265.41,265.53,265.41,265.5,18677.0,233.5082,233.6137,233.5082,233.5873,18677.0
2018-09-26 13:00:00,265.52,265.52,265.46,265.47,18430.0,233.6049,233.6049,233.5521,233.5609,18430.0
2018-09-26 13:05:00,265.48,265.5,265.4,265.41,11289.0,233.5697,233.5873,233.4994,233.5082,11289.0
2018-09-26 13:10:00,265.43,265.47,265.41,265.42,12095.0,233.5257,233.5609,233.5082,233.5169,12095.0
2018-09-26 13:15:00,265.42,265.45,265.41,265.42,7577.0,233.5169,233.5433,233.5082,233.5169,7577.0
2018-09-26 13:20:00,265.42,265.43,265.34,265.37,12577.0,233.5169,233.5257,233.4466,233.473,12577.0
2018-09-26 13:25:00,265.36,265.36,265.28,265.31,16455.0,233.4642,233.4642,233.3938,233.4202,16455.0
2018-09-26 13:30:00,265.31,265.37,265.27,265.33,28519.0,233.4202,233.473,233.385,233.4378,28519.0
2018-09-26 13:35:00,265.32,265.34,265.26,265.27,15149.0,233.429,233.4466,233.3762,233.385,15149.0
2018-09-26 13:40:00,265.28,265.3,265.24,265.27,12066.0,233.3938,233.4114,233.3586,233.385,12066.0
2018-09-26 13:45:00,265.27,265.29,265.18,265.19,10064.0,233.385,233.4026,233.3058,233.3146,10064.0
2018-09-26 13:50:00,265.19,265.23,265.16,265.18,17157.0,233.3146,233.3498,233.2882,233.3058,17157.0
2018-09-26 13:55:00,265.18,265.23,265.18,265.18,17691.0,233.3058,233.3498,233.3058,233.3058,17691.0
2018-09-26 14:00:00,265.19,265.67,265.16,265.57,98654.0,233.3146,233.7369,233.2882,233.6489,98654.0
2018-09-26 14:05:00,265.55,265.58,265.26,265.26,25635.0,233.6313,233.6577,233.3762,233.3762,25635.0
2018-09-26 14:10:00,265.31,265.49,265.26,265.41,24151.0,233.4202,233.5785,233.3762,233.5082,24151.0
2018-09-26 14:15:00,265.45,265.84,265.45,265.73,46356.0,233.5433,233.8865,233.5433,233.7897,46356.0
2018-09-26 14:20:00,265.72,265.75,265.62,265.63,21611.0,233.7809,233.8073,233.6929,233.7017,21611.0
2018-09-26 14:25:00,265.63,265.64,265.44,265.59,25575.0,233.7017,233.7105,233.5345,233.6665,25575.0
2018-09-26 14:30:00,265.55,265.63,265.49,265.54,10876.0,233.6313,233.7017,233.5785,233.6225,10876.0
2018-09-26 14:35:00,265.51,265.54,265.31,265.43,95799.0,233.5961,233.6225,233.4202,233.5257,95799.0
2018-09-26 14:40:00,265.41,265.45,265.22,265.23,14626.0,233.5082,233.5433,233.341,233.3498,14626.0
2018-09-26 14:45:00,265.21,265.24,264.98,265.13,61384.0,233.3322,233.3586,233.1298,233.2618,61384.0
2018-09-26 14:50:00,265.09,265.18,264.94,264.95,35308.0,233.2266,233.3058,233.0946,233.1034,35308.0
2018-09-26 14:55:00,264.95,265.13,264.95,265.02,13623.0,233.1034,233.2618,233.1034,233.165,13623.0
2018-09-26 15:00:00,265.03,265.03,264.74,264.93,28585.0,233.1738,233.1738,232.9187,233.0858,28585.0
2018-09-26 15:05:00,264.89,265.02,264.73,265.01,106121.0,233.0507,233.165,232.9099,233.1562,106121.0
2018-09-26 15:10:00,265.01,265.02,264.84,264.95,21144.0,233.1562,233.165,233.0067,233.1034,21144.0
2018-09-26 15:15:00,264.94,265.11,264.94,265.11,27164.0,233.0946,233.2442,233.0946,233.2442,27164.0
2018-09-26 15:20:00,265.1,265.28,265.06,265.19,15633.0,233.2354,233.3938,233.2002,233.3146,15633.0
2018-09-26 15:25:00,265.19,265.19,265.05,265.08,15121.0,233.3146,233.3146,233.1914,233.2178,15121.0
2018-09-26 15:30:00,265.06,265.06,264.75,264.78,42394.0,233.2002,233.2002,232.9275,232.9539,42394.0
2018-09-26 15:35:00,264.75,264.77,264.49,264.57,62727.0,232.9275,232.9451,232.6987,232.7691,62727.0
2018-09-26 15:40:00,264.57,264.57,264.13,264.16,97833.0,232.7691,232.7691,232.382,232.4084,97833.0
2018-09-26 15:45:00,264.15,264.15,263.27,263.53,173465.0,232.3996,232.3996,231.6254,231.8541,173465.0
2018-09-26 15:50:00,263.54,263.76,263.41,263.55,125432.0,231.8629,232.0565,231.7485,231.8717,125432.0
2018-09-26 15:55:00,263.55,263.74,263.41,263.74,248847.0,231.8717,232.0389,231.7485,232.0389,248847.0
2018-09-27 09:30:00,264.25,264.38,263.7,263.79,120839.0,232.4876,232.602,232.0037,232.0829,120839.0
2018-09-27 09:35:00,263.77,263.91,263.59,263.91,58678.0,232.0653,232.1884,231.9069,232.1884,58678.0
2018-09-27 09:40:00,263.9,264.12,263.85,264.04,53957.0,232.1797,232.3732,232.1357,232.3028,53957.0
2018-09-27 09:45:00,264.09,264.21,263.85,263.89,42191.0,232.3468,232.4524,232.1357,232.1709,42191.0
2018-09-27 09:50:00,263.9,264.01,263.82,264.01,46440.0,232.1797,232.2764,232.1093,232.2764,46440.0
2018-09-27 09:55:00,264.01,264.1,263.9,264.0,30592.0,232.2764,232.3556,232.1797,232.2676,30592.0
2018-09-27 10:00:00,263.99,264.51,263.98,264.34,75061.0,232.2588,232.7163,232.25,232.5668,75061.0
2018-09-27 10:05:00,264.33,264.39,264.21,264.33,41074.0,232.558,232.6108,232.4524,232.558,41074.0
2018-09-27 10:10:00,264.35,264.36,264.16,264.2,21839.0,232.5756,232.5844,232.4084,232.4436,21839.0
2018-09-27 10:15:00,264.22,264.36,264.19,264.22,22797.0,232.4612,232.5844,232.4348,232.4612,22797.0
2018-09-27 10:20:00,264.22,264.28,264.12,264.27,11999.0,232.4612,232.514,232.3732,232.5052,11999.0
2018-09-27 10:25:00,264.28,264.53,264.28,264.53,23693.0,232.514,232.7339,232.514,232.7339,23693.0
2018-09-27 10:30:00,264.52,264.58,264.46,264.55,24637.0,232.7251,232.7779,232.6723,232.7515,24637.0
2018-09-27 10:35:00,264.55,264.81,264.54,264.74,87780.0,232.7515,232.9803,232.7427,232.9187,87780.0
2018-09-27 10:40:00,264.76,264.89,264.75,264.86,28241.0,232.9363,233.0507,232.9275,233.0243,28241.0
2018-09-27 10:45:00,264.84,264.84,264.7,264.78,45161.0,233.0067,233.0067,232.8835,232.9539,45161.0
2018-09-27 10:50:00,264.79,264.84,264.56,264.63,22361.0,232.9627,233.0067,232.7603,232.8219,22361.0
2018-09-27 10:55:00,264.64,264.69,264.58,264.62,19103.0,232.8307,232.8747,232.7779,232.8131,19103.0
2018-09-27 11:00:00,264.74,264.92,264.74,264.92,19014.0,232.9187,233.077,232.9187,233.077,19014.0
2018-09-27 11:05:00,264.92,264.93,264.77,264.83,13246.0,233.077,233.0858,232.9451,232.9979,13246.0
2018-09-27 11:10:00,264.83,264.87,264.61,264.7,21833.0,232.9979,233.0331,232.8043,232.8835,21833.0
2018-09-27 11:15:00,264.7,264.83,264.68,264.77,42051.0,232.8835,232.9979,232.8659,232.9451,42051.0
2018-09-27 11:20:00,264.77,264.87,264.75,264.84,7013.0,232.9451,233.0331,232.9275,233.0067,7013.0
2018-09-27 11:25:00,264.82,264.83,264.71,264.81,8842.0,232.9891,232.9979,232.8923,232.9803,8842.0
2018-09-27 11:30:00,264.82,264.85,264.69,264.71,19559.0,232.9891,233.0155,232.8747,232.8923,19559.0
2018-09-27 11:35:00,264.72,264.83,264.67,264.79,19308.0,232.9011,232.9979,232.8571,232.9627,19308.0
2018-09-27 11:40:00,264.78,264.96,264.77,264.96,26405.0,232.9539,233.1122,232.9451,233.1122,26405.0
2018-09-27 11:45:00,264.96,265.0,264.93,264.98,15661.0,233.1122,233.1474,233.0858,233.1298,15661.0
2018-09-27 11:50:00,264.99,265.02,264.94,265.02,5927.0,233.1386,233.165,233.0946,233.165,5927.0
2018-09-27 11:55:00,265.02,265.16,264.99,265.16,14465.0,233.165,233.2882,233.1386,233.2882,14465.0
2018-09-27 12:00:00,265.15,265.27,265.15,265.27,25318.0,233.2794,233.385,233.2794,233.385,25318.0
2018-09-27 12:05:00,265.26,265.35,265.21,265.25,38733.0,233.3762,233.4554,233.3322,233.3674,38733.0
2018-09-27 12:10:00,265.25,265.25,265.08,265.19,13816.0,233.3674,233.3674,233.2178,233.3146,13816.0
2018-09-27 12:15:00,265.2,265.34,265.2,265.32,9157.0,233.3234,233.4466,233.3234,233.429,9157.0
2018-09-27 12:20:00,265.33,265.33,265.23,265.23,7647.0,233.4378,233.4378,233.3498,233.3498,7647.0
2018-09-27 12:25:00,265.22,265.29,265.18,265.28,12535.0,233.341,233.4026,233.3058,233.3938,12535.0
2018-09-27 12:30:00,265.3,265.3,265.17,265.23,20827.0,233.4114,233.4114,233.297,233.3498,20827.0
2018-09-27 12:35:00,265.23,265.31,265.21,265.28,8640.0,233.3498,233.4202,233.3322,233.3938,8640.0
2018-09-27 12:40:00,265.29,265.3,265.22,265.22,8766.0,233.4026,233.4114,233.341,233.341,8766.0
2018-09-27 12:45:00,265.24,265.27,265.2,265.27,7621.0,233.3586,233.385,233.3234,233.385,7621.0
2018-09-27 12:50:00,265.27,265.33,265.27,265.31,11640.0,233.385,233.4378,233.385,233.4202,11640.0
2018-09-27 12:55:00,265.31,265.37,265.23,265.24,15377.0,233.4202,233.473,233.3498,233.3586,15377.0
2018-09-27 13:00:00,265.23,265.23,265.09,265.14,20197.0,233.3498,233.3498,233.2266,233.2706,20197.0
2018-09-27 13:05:00,265.14,265.15,265.02,265.05,29569.0,233.2706,233.2794,233.165,233.1914,29569.0
2018-09-27 13:10:00,265.05,265.09,264.96,265.01,13337.0,233.1914,233.2266,233.1122,233.1562,13337.0
2018-09-27 13:15:00,265.03,265.05,265.01,265.03,4069.0,233.1738,233.1914,233.1562,233.1738,4069.0
2018-09-27 13:20:00,265.01,265.01,264.82,264.86,13212.0,233.1562,233.1562,232.9891,233.0243,13212.0
2018-09-27 13:25:00,264.88,264.97,264.84,264.96,9453.0,233.0419,233.121,233.0067,233.1122,9453.0
2018-09-27 13:30:00,264.95,265.0,264.95,264.97,5556.0,233.1034,233.1474,233.1034,233.121,5556.0
2018-09-27 13:35:00,264.99,265.03,264.95,264.98,10749.0,233.1386,233.1738,233.1034,233.1298,10749.0
2018-09-27 13:40:00,264.98,264.98,264.84,264.94,14166.0,233.1298,233.1298,233.0067,233.0946,14166.0
2018-09-27 13:45:00,264.95,264.96,264.95,264.96,1500.0,233.1034,233.1122,233.1034,233.1122,1500.0
2018-09-27 13:50:00,264.95,264.97,264.87,264.9,12062.0,233.1034,233.121,233.0331,233.0595,12062.0
2018-09-27 13:55:00,264.91,264.92,264.9,264.9,2060.0,233.0683,233.077,233.0595,233.0595,2060.0
2018-09-27 14:00:00,264.93,264.94,264.8,264.81,15949.0,233.0858,233.0946,232.9715,232.9803,15949.0
2018-09-27 14:05:00,264.82,264.84,264.6,264.68,32856.0,232.9891,233.0067,232.7955,232.8659,32856.0
2018-09-27 14:10:00,264.66,264.75,264.65,264.74,55131.0,232.8483,232.9275,232.8395,232.9187,55131.0
2018-09-27 14:15:00,264.76,264.84,264.74,264.84,4856.0,232.9363,233.0067,232.9187,233.0067,4856.0
2018-09-27 14:20:00,264.85,264.92,264.81,264.85,11426.0,233.0155,233.077,232.9803,233.0155,11426.0
2018-09-27 14:25:00,264.84,264.87,264.79,264.83,23507.0,233.0067,233.0331,232.9627,232.9979,23507.0
2018-09-27 14:30:00,264.82,264.87,264.7,264.78,37800.0,232.9891,233.0331,232.8835,232.9539,37800.0
2018-09-27 14:35:00,264.74,264.74,264.65,264.68,22652.0,232.9187,232.9187,232.8395,232.8659,22652.0
2018-09-27 14:40:00,264.69,264.69,264.54,264.56,17289.0,232.8747,232.8747,232.7427,232.7603,17289.0
2018-09-27 14:45:00,264.56,264.61,264.51,264.51,19338.0,232.7603,232.8043,232.7163,232.7163,19338.0
2018-09-27 14:50:00,264.53,264.61,264.51,264.6,11161.0,232.7339,232.8043,232.7163,232.7955,11161.0
2018-09-27 14:55:00,264.6,264.65,264.42,264.45,30309.0,232.7955,232.8395,232.6371,232.6635,30309.0
2018-09-27 15:00:00,264.43,264.57,264.42,264.49,15376.0,232.6459,232.7691,232.6371,232.6987,15376.0
2018-09-27 15:05:00,264.5,264.5,264.31,264.35,23927.0,232.7075,232.7075,232.5404,232.5756,23927.0
2018-09-27 15:10:00,264.36,264.46,264.25,264.42,32459.0,232.5844,232.6723,232.4876,232.6371,32459.0
2018-09-27 15:15:00,264.43,264.53,264.41,264.48,9372.0,232.6459,232.7339,232.6283,232.6899,9372.0
2018-09-27 15:20:00,264.47,264.51,264.35,264.39,22241.0,232.6811,232.7163,232.5756,232.6108,22241.0
2018-09-27 15:25:00,264.39,264.39,264.2,264.3,31192.0,232.6108,232.6108,232.4436,232.5316,31192.0
2018-09-27 15:30:00,264.27,264.31,264.07,264.21,42034.0,232.5052,232.5404,232.3292,232.4524,42034.0
2018-09-27 15:35:00,264.23,264.23,264.05,264.12,68322.0,232.47,232.47,232.3116,232.3732,68322.0
2018-09-27 15:40:00,264.09,264.15,264.02,264.13,42028.0,232.3468,232.3996,232.2852,232.382,42028.0
2018-09-27 15:45:00,264.13,264.26,264.09,264.18,46295.0,232.382,232.4964,232.3468,232.426,46295.0
2018-09-27 15:50:00,264.17,264.27,264.1,264.27,75658.0,232.4172,232.5052,232.3556,232.5052,75658.0
2018-09-27 15:55:00,264.31,264.49,264.16,264.22,185535.0,232.5404,232.6987,232.4084,232.4612,185535.0
2018-09-28 09:30:00,263.56,263.81,263.5,263.8,131262.0,231.8805,232.1005,231.8277,232.0917,131262.0
2018-09-28 09:35:00,263.84,263.97,263.73,263.89,50261.0,232.1269,232.2412,232.0301,232.1709,50261.0
2018-09-28 09:40:00,263.89,263.97,263.79,263.79,24279.0,232.1709,232.2412,232.0829,232.0829,24279.0
2018-09-28 09:45:00,263.77,263.89,263.63,263.77,33162.0,232.0653,232.1709,231.9421,232.0653,33162.0
2018-09-28 09:50:00,263.76,263.91,263.75,263.89,29854.0,232.0565,232.1884,232.0477,232.1709,29854.0
2018-09-28 09:55:00,263.91,264.11,263.89,264.09,22348.0,232.1884,232.3644,232.1709,232.3468,22348.0
2018-09-28 10:00:00,264.1,264.3,264.1,264.15,89938.0,232.3556,232.5316,232.3556,232.3996,89938.0
2018-09-28 10:05:00,264.11,264.11,263.92,263.99,47589.0,232.3644,232.3644,232.1972,232.2588,47589.0
2018-09-28 10:10:00,263.96,264.0,263.86,263.89,16652.0,232.2324,232.2676,232.1445,232.1709,16652.0
2018-09-28 10:15:00,263.86,264.11,263.86,264.11,28136.0,232.1445,232.3644,232.1445,232.3644,28136.0
2018-09-28 10:20:00,264.08,264.19,264.0,264.06,18311.0,232.338,232.4348,232.2676,232.3204,18311.0
2018-09-28 10:25:00,264.08,264.33,264.07,264.33,63159.0,232.338,232.558,232.3292,232.558,63159.0
2018-09-28 10:30:00,264.33,264.37,264.2,264.24,23059.0,232.558,232.5932,232.4436,232.4788,23059.0
2018-09-28 10:35:00,264.24,264.49,264.24,264.46,35387.0,232.4788,232.6987,232.4788,232.6723,35387.0
2018-09-28 10:40:00,264.48,264.5,264.4,264.41,24022.0,232.6899,232.7075,232.6196,232.6283,24022.0
2018-09-28 10:45:00,264.39,264.55,264.39,264.52,47353.0,232.6108,232.7515,232.6108,232.7251,47353.0
2018-09-28 10:50:00,264.52,264.64,264.52,264.6,38818.0,232.7251,232.8307,232.7251,232.7955,38818.0
2018-09-28 10:55:00,264.59,264.66,264.52,264.58,22378.0,232.7867,232.8483,232.7251,232.7779,22378.0
2018-09-28 11:00:00,264.59,264.67,264.55,264.57,46022.0,232.7867,232.8571,232.7515,232.7691,46022.0
2018-09-28 11:05:00,264.57,264.62,264.51,264.57,30672.0,232.7691,232.8131,232.7163,232.7691,30672.0
2018-09-28 11:10:00,264.59,264.83,264.59,264.73,37478.0,232.7867,232.9979,232.7867,232.9099,37478.0
2018-09-28 11:15:00,264.73,264.8,264.65,264.67,28062.0,232.9099,232.9715,232.8395,232.8571,28062.0
2018-09-28 11:20:00,264.67,264.79,264.66,264.72,39374.0,232.8571,232.9627,232.8483,232.9011,39374.0
2018-09-28 11:25:00,264.73,264.79,264.66,264.66,39301.0,232.9099,232.9627,232.8483,232.8483,39301.0
2018-09-28 11:30:00,264.66,264.75,264.58,264.66,23322.0,232.8483,232.9275,232.7779,232.8483,23322.0
2018-09-28 11:35:00,264.65,264.77,264.65,264.65,22055.0,232.8395,232.9451,232.8395,232.8395,22055.0
2018-09-28 11:40:00,264.65,264.69,264.61,264.64,23579.0,232.8395,232.8747,232.8043,232.8307,23579.0
2018-09-28 11:45:00,264.63,264.69,264.58,264.66,17146.0,232.8219,232.8747,232.7779,232.8483,17146.0
2018-09-28 11:50:00,264.63,264.69,264.56,264.56,24277.0,232.8219,232.8747,232.7603,232.7603,24277.0
2018-09-28 11:55:00,264.6,264.66,264.59,264.62,14202.0,232.7955,232.8483,232.7867,232.8131,14202.0
2018-09-28 12:00:00,264.61,264.77,264.61,264.67,20987.0,232.8043,232.9451,232.8043,232.8571,20987.0
2018-09-28 12:05:00,264.68,264.71,264.59,264.61,15696.0,232.8659,232.8923,232.7867,232.8043,15696.0
2018-09-28 12:10:00,264.61,264.71,264.59,264.7,11412.0,232.8043,232.8923,232.7867,232.8835,11412.0
2018-09-28 12:15:00,264.71,264.76,264.63,264.63,18597.0,232.8923,232.9363,232.8219,232.8219,18597.0
2018-09-28 12:20:00,264.61,264.7,264.61,264.69,11747.0,232.8043,232.8835,232.8043,232.8747,11747.0
2018-09-28 12:25:00,264.7,264.71,264.57,264.61,14486.0,232.8835,232.8923,232.7691,232.8043,14486.0
2018-09-28 12:30:00,264.63,264.68,264.61,264.68,12072.0,232.8219,232.8659,232.8043,232.8659,12072.0
2018-09-28 12:35:00,264.68,264.72,264.58,264.64,9530.0,232.8659,232.9011,232.7779,232.8307,9530.0
2018-09-28 12:40:00,264.63,264.7,264.57,264.59,12550.0,232.8219,232.8835,232.7691,232.7867,12550.0
2018-09-28 12:45:00,264.59,264.62,264.05,264.09,96627.0,232.7867,232.8131,232.3116,232.3468,96627.0
2018-09-28 12:50:00,264.09,264.32,264.07,264.31,29760.0,232.3468,232.5492,232.3292,232.5404,29760.0
2018-09-28 12:55:00,264.31,264.45,264.31,264.44,16230.0,232.5404,232.6635,232.5404,232.6547,16230.0
2018-09-28 13:00:00,264.45,264.45,264.36,264.43,9909.0,232.6635,232.6635,232.5844,232.6459,9909.0
2018-09-28 13:05:00,264.42,264.45,264.35,264.4,10770.0,232.6371,232.6635,232.5756,232.6196,10770.0
2018-09-28 13:10:00,264.39,264.52,264.39,264.46,6916.0,232.6108,232.7251,232.6108,232.6723,6916.0
2018-09-28 13:15:00,264.46,264.53,264.45,264.53,6160.0,232.6723,232.7339,232.6635,232.7339,6160.0
2018-09-28 13:20:00,264.54,264.68,264.54,264.65,8170.0,232.7427,232.8659,232.7427,232.8395,8170.0
2018-09-28 13:25:00,264.66,264.75,264.64,264.75,25739.0,232.8483,232.9275,232.8307,232.9275,25739.0
2018-09-28 13:30:00,264.79,264.89,264.78,264.89,29142.0,232.9627,233.0507,232.9539,233.0507,29142.0
2018-09-28 13:35:00,264.88,264.94,264.84,264.86,23462.0,233.0419,233.0946,233.0067,233.0243,23462.0
2018-09-28 13:40:00,264.87,264.9,264.78,264.78,18724.0,233.0331,233.0595,232.9539,232.9539,18724.0
2018-09-28 13:45:00,264.78,264.81,264.72,264.73,13672.0,232.9539,232.9803,232.9011,232.9099,13672.0
2018-09-28 13:50:00,264.73,264.91,264.7,264.78,23373.0,232.9099,233.0683,232.8835,232.9539,23373.0
2018-09-28 13:55:00,264.79,264.83,264.72,264.73,20060.0,232.9627,232.9979,232.9011,232.9099,20060.0
2018-09-28 14:00:00,264.72,264.75,264.5,264.52,18290.0,232.9011,232.9275,232.7075,232.7251,18290.0
2018-09-28 14:05:00,264.5,264.5,264.36,264.46,23005.0,232.7075,232.7075,232.5844,232.6723,23005.0
2018-09-28 14:10:00,264.45,264.5,264.31,264.48,30147.0,232.6635,232.7075,232.5404,232.6899,30147.0
2018-09-28 14:15:00,264.46,264.46,264.36,264.41,13122.0,232.6723,232.6723,232.5844,232.6283,13122.0
2018-09-28 14:20:00,264.41,264.55,264.41,264.5,32222.0,232.6283,232.7515,232.6283,232.7075,32222.0
2018-09-28 14:25:00,264.51,264.54,264.48,264.51,7627.0,232.7163,232.7427,232.6899,232.7163,7627.0
2018-09-28 14:30:00,264.5,264.59,264.47,264.5,13244.0,232.7075,232.7867,232.6811,232.7075,13244.0
2018-09-28 14:35:00,264.47,264.5,264.42,264.46,6200.0,232.6811,232.7075,232.6371,232.6723,6200.0
2018-09-28 14:40:00,264.47,264.52,264.38,264.44,14584.0,232.6811,232.7251,232.602,232.6547,14584.0
2018-09-28 14:45:00,264.44,264.44,264.25,264.25,25758.0,232.6547,232.6547,232.4876,232.4876,25758.0
2018-09-28 14:50:00,264.25,264.34,264.24,264.28,111465.0,232.4876,232.5668,232.4788,232.514,111465.0
2018-09-28 14:55:00,264.29,264.33,264.18,264.21,54100.0,232.5228,232.558,232.426,232.4524,54100.0
2018-09-28 15:00:00,264.21,264.31,264.11,264.11,23838.0,232.4524,232.5404,232.3644,232.3644,23838.0
2018-09-28 15:05:00,264.12,264.21,264.11,264.21,16377.0,232.3732,232.4524,232.3644,232.4524,16377.0
2018-09-28 15:10:00,264.18,264.25,264.15,264.16,17355.0,232.426,232.4876,232.3996,232.4084,17355.0
2018-09-28 15:15:00,264.14,264.14,264.04,264.05,28149.0,232.3908,232.3908,232.3028,232.3116,28149.0
2018-09-28 15:20:00,264.05,264.32,264.03,264.24,47800.0,232.3116,232.5492,232.294,232.4788,47800.0
2018-09-28 15:25:00,264.23,264.28,264.19,264.24,36758.0,232.47,232.514,232.4348,232.4788,36758.0
2018-09-28 15:30:00,264.21,264.23,263.94,264.21,107503.0,232.4524,232.47,232.2148,232.4524,107503.0
2018-09-28 15:35:00,264.19,264.23,264.11,264.14,42373.0,232.4348,232.47,232.3644,232.3908,42373.0
2018-09-28 15:40:00,264.14,264.33,264.05,264.07,42079.0,232.3908,232.558,232.3116,232.3292,42079.0
2018-09-28 15:45:00,264.05,264.41,263.98,264.27,175746.0,232.3116,232.6283,232.25,232.5052,175746.0
2018-09-28 15:50:00,264.27,264.34,264.1,264.24,96413.0,232.5052,232.5668,232.3556,232.4788,96413.0
2018-09-28 15:55:00,264.25,264.44,264.15,264.36,278035.0,232.4876,232.6547,232.3996,232.5844,278035.0
2018-10-01 09:30:00,266.1,266.32,265.97,266.16,276842.0,234.1152,234.3088,234.0008,234.168,276842.0
2018-10-01 09:35:00,266.16,266.25,265.87,265.87,101776.0,234.168,234.2472,233.9129,233.9129,101776.0
2018-10-01 09:40:00,265.88,266.38,265.85,266.35,71394.0,233.9217,234.3616,233.8953,234.3352,71394.0
2018-10-01 09:45:00,266.38,266.52,266.38,266.48,80151.0,234.3616,234.4847,234.3616,234.4495,80151.0
2018-10-01 09:50:00,266.49,266.57,266.41,266.48,51470.0,234.4583,234.5287,234.388,234.4495,51470.0
2018-10-01 09:55:00,266.49,266.61,266.41,266.57,76561.0,234.4583,234.5639,234.388,234.5287,76561.0
2018-10-01 10:00:00,266.6,266.78,266.59,266.72,77825.0,234.5551,234.7135,234.5463,234.6607,77825.0
2018-10-01 10:05:00,266.72,266.87,266.68,266.8,48989.0,234.6607,234.7927,234.6255,234.7311,48989.0
2018-10-01 10:10:00,266.79,266.92,266.76,266.89,32078.0,234.7223,234.8367,234.6959,234.8103,32078.0
2018-10-01 10:15:00,266.9,266.9,266.68,266.8,80246.0,234.8191,234.8191,234.6255,234.7311,80246.0
2018-10-01 10:20:00,266.79,266.99,266.78,266.85,32280.0,234.7223,234.8982,234.7135,234.7751,32280.0
2018-10-01 10:25:00,266.87,266.92,266.84,266.91,23460.0,234.7927,234.8367,234.7663,234.8279,23460.0
2018-10-01 10:30:00,266.93,267.05,266.88,266.93,89029.0,234.8454,234.951,234.8015,234.8454,89029.0
2018-10-01 10:35:00,266.92,266.95,266.8,266.93,41232.0,234.8367,234.863,234.7311,234.8454,41232.0
2018-10-01 10:40:00,266.93,266.93,266.79,266.86,32816.0,234.8454,234.8454,234.7223,234.7839,32816.0
2018-10-01 10:45:00,266.87,266.94,266.84,266.91,33598.0,234.7927,234.8542,234.7663,234.8279,33598.0
2018-10-01 10:50:00,266.88,266.93,266.8,266.91,35763.0,234.8015,234.8454,234.7311,234.8279,35763.0
2018-10-01 10:55:00,266.91,267.04,266.89,267.04,42265.0,234.8279,234.9422,234.8103,234.9422,42265.0
2018-10-01 11:00:00,267.04,267.12,266.92,267.09,47343.0,234.9422,235.0126,234.8367,234.9862,47343.0
2018-10-01 11:05:00,267.11,267.15,267.04,267.04,18106.0,235.0038,235.039,234.9422,234.9422,18106.0
2018-10-01 11:10:00,267.04,267.14,267.03,267.11,31765.0,234.9422,235.0302,234.9334,235.0038,31765.0
2018-10-01 11:15:00,267.14,267.14,266.97,267.04,28643.0,235.0302,235.0302,234.8806,234.9422,28643.0
2018-10-01 11:20:00,267.05,267.11,266.96,266.99,18243.0,234.951,235.0038,234.8718,234.8982,18243.0
2018-10-01 11:25:00,267.02,267.06,266.92,266.95,37068.0,234.9246,234.9598,234.8367,234.863,37068.0
2018-10-01 11:30:00,266.95,266.95,266.76,266.87,46296.0,234.863,234.863,234.6959,234.7927,46296.0
2018-10-01 11:35:00,266.87,267.01,266.8,267.01,47665.0,234.7927,234.9158,234.7311,234.9158,47665.0
2018-10-01 11:40:00,267.01,267.08,267.0,267.05,27546.0,234.9158,234.9774,234.907,234.951,27546.0
2018-10-01 11:45:00,267.06,267.1,267.04,267.09,25941.0,234.9598,234.995,234.9422,234.9862,25941.0
2018-10-01 11:50:00,267.08,267.13,267.04,267.13,39564.0,234.9774,235.0214,234.9422,235.0214,39564.0
2018-10-01 11:55:00,267.12,267.12,266.85,266.97,30023.0,235.0126,235.0126,234.7751,234.8806,30023.0
2018-10-01 12:00:00,266.98,266.99,266.84,266.85,19995.0,234.8894,234.8982,234.7663,234.7751,19995.0
2018-10-01 12:05:00,266.83,266.87,266.79,266.8,21753.0,234.7575,234.7927,234.7223,234.7311,21753.0
2018-10-01 12:10:00,266.76,266.83,266.74,266.78,14223.0,234.6959,234.7575,234.6783,234.7135,14223.0
2018-10-01 12:15:00,266.74,266.78,266.71,266.77,17136.0,234.6783,234.7135,234.6519,234.7047,17136.0
2018-10-01 12:20:00,266.77,266.77,266.31,266.46,104466.0,234.7047,234.7047,234.3,234.4319,104466.0
2018-10-01 12:25:00,266.44,266.46,266.38,266.38,30791.0,234.4143,234.4319,234.3616,234.3616,30791.0
2018-10-01 12:30:00,266.37,266.39,266.32,266.38,10750.0,234.3528,234.3704,234.3088,234.3616,10750.0
2018-10-01 12:35:00,266.37,266.42,266.28,266.41,24859.0,234.3528,234.3968,234.2736,234.388,24859.0
2018-10-01 12:40:00,266.41,266.41,266.29,266.33,37798.0,234.388,234.388,234.2824,234.3176,37798.0
2018-10-01 12:45:00,266.31,266.32,266.21,266.23,41648.0,234.3,234.3088,234.212,234.2296,41648.0
2018-10-01 12:50:00,266.25,266.38,266.25,266.37,28200.0,234.2472,234.3616,234.2472,234.3528,28200.0
2018-10-01 12:55:00,266.35,266.4,266.32,266.35,18173.0,234.3352,234.3792,234.3088,234.3352,18173.0
2018-10-01 13:00:00,266.34,266.42,266.32,266.42,8993.0,234.3264,234.3968,234.3088,234.3968,8993.0
2018-10-01 13:05:00,266.42,266.56,266.42,266.45,34029.0,234.3968,234.5199,234.3968,234.4231,34029.0
2018-10-01 13:10:00,266.45,266.48,266.43,266.46,7015.0,234.4231,234.4495,234.4055,234.4319,7015.0
2018-10-01 13:15:00,266.5,266.59,266.46,266.57,41528.0,234.4671,234.5463,234.4319,234.5287,41528.0
2018-10-01 13:20:00,266.56,266.59,266.54,266.54,6479.0,234.5199,234.5463,234.5023,234.5023,6479.0
2018-10-01 13:25:00,266.49,266.54,266.46,266.53,21324.0,234.4583,234.5023,234.4319,234.4935,21324.0
2018-10-01 13:30:00,266.55,266.56,266.41,266.52,14443.0,234.5111,234.5199,234.388,234.4847,14443.0
2018-10-01 13:35:00,266.52,266.58,266.51,266.57,4690.0,234.4847,234.5375,234.4759,234.5287,4690.0
2018-10-01 13:40:00,266.58,266.65,266.56,266.61,22611.0,234.5375,234.5991,234.5199,234.5639,22611.0
2018-10-01 13:45:00,266.62,266.62,266.54,266.55,7507.0,234.5727,234.5727,234.5023,234.5111,7507.0
2018-10-01 13:50:00,266.55,266.55,266.45,266.52,16661.0,234.5111,234.5111,234.4231,234.4847,16661.0
2018-10-01 13:55:00,266.55,266.58,266.36,266.43,32116.0,234.5111,234.5375,234.344,234.4055,32116.0
2018-10-01 14:00:00,266.42,266.43,266.14,266.26,125527.0,234.3968,234.4055,234.1504,234.256,125527.0
2018-10-01 14:05:00,266.27,266.45,266.27,266.39,37164.0,234.2648,234.4231,234.2648,234.3704,37164.0
2018-10-01 14:10:00,266.43,266.48,266.29,266.44,66223.0,234.4055,234.4495,234.2824,234.4143,66223.0
2018-10-01 14:15:00,266.44,266.45,266.35,266.41,12241.0,234.4143,234.4231,234.3352,234.388,12241.0
2018-10-01 14:20:00,266.42,266.51,266.35,266.5,33641.0,234.3968,234.4759,234.3352,234.4671,33641.0
2018-10-01 14:25:00,266.5,266.56,266.49,266.53,13430.0,234.4671,234.5199,234.4583,234.4935,13430.0
2018-10-01 14:30:00,266.53,266.54,266.33,266.42,30624.0,234.4935,234.5023,234.3176,234.3968,30624.0
2018-10-01 14:35:00,266.42,266.46,266.31,266.45,26622.0,234.3968,234.4319,234.3,234.4231,26622.0
2018-10-01 14:40:00,266.44,266.44,266.3,266.41,29350.0,234.4143,234.4143,234.2912,234.388,29350.0
2018-10-01 14:45:00,266.41,266.57,266.41,266.51,22278.0,234.388,234.5287,234.388,234.4759,22278.0
2018-10-01 14:50:00,266.49,266.52,266.43,266.43,8449.0,234.4583,234.4847,234.4055,234.4055,8449.0
2018-10-01 14:55:00,266.41,266.53,266.4,266.5,12443.0,234.388,234.4935,234.3792,234.4671,12443.0
2018-10-01 15:00:00,266.51,266.6,266.47,266.53,15068.0,234.4759,234.5551,234.4407,234.4935,15068.0
2018-10-01 15:05:00,266.56,266.6,266.48,266.52,12497.0,234.5199,234.5551,234.4495,234.4847,12497.0
2018-10-01 15:10:00,266.52,266.53,266.37,266.45,43065.0,234.4847,234.4935,234.3528,234.4231,43065.0
2018-10-01 15:15:00,266.48,266.61,266.44,266.54,39663.0,234.4495,234.5639,234.4143,234.5023,39663.0
2018-10-01 15:20:00,266.52,266.52,266.34,266.44,71970.0,234.4847,234.4847,234.3264,234.4143,71970.0
2018-10-01 15:25:00,266.44,266.44,265.99,266.16,152243.0,234.4143,234.4143,234.0184,234.168,152243.0
2018-10-01 15:30:00,266.13,266.14,265.85,265.89,77760.0,234.1416,234.1504,233.8953,233.9305,77760.0
2018-10-01 15:35:00,265.93,265.97,265.79,265.96,58803.0,233.9656,234.0008,233.8425,233.992,58803.0
2018-10-01 15:40:00,265.95,265.95,265.74,265.79,65079.0,233.9832,233.9832,233.7985,233.8425,65079.0
2018-10-01 15:45:00,265.78,266.2,265.78,266.11,132381.0,233.8337,234.2032,233.8337,234.124,132381.0
2018-10-01 15:50:00,266.1,266.28,266.01,266.27,135385.0,234.1152,234.2736,234.036,234.2648,135385.0
2018-10-01 15:55:00,266.27,266.57,266.2,266.43,1010876.0,234.2648,234.5287,234.2032,234.4055,1010876.0
2018-10-02 09:30:00,266.1,266.41,266.05,266.35,152299.0,234.1152,234.388,234.0712,234.3352,152299.0
2018-10-02 09:35:00,266.37,266.51,266.23,266.3,117837.0,234.3528,234.4759,234.2296,234.2912,117837.0
2018-10-02 09:40:00,266.3,266.53,266.28,266.53,109931.0,234.2912,234.4935,234.2736,234.4935,109931.0
2018-10-02 09:45:00,266.53,266.68,266.45,266.45,84032.0,234.4935,234.6255,234.4231,234.4231,84032.0
2018-10-02 09:50:00,266.46,266.57,266.39,266.39,59493.0,234.4319,234.5287,234.3704,234.3704,59493.0
2018-10-02 09:55:00,266.39,266.56,266.33,266.54,38911.0,234.3704,234.5199,234.3176,234.5023,38911.0
2018-10-02 10:00:00,266.53,266.54,266.38,266.38,39488.0,234.4935,234.5023,234.3616,234.3616,39488.0
2018-10-02 10:05:00,266.39,266.49,266.28,266.33,59852.0,234.3704,234.4583,234.2736,234.3176,59852.0
2018-10-02 10:10:00,266.34,266.46,266.31,266.43,32938.0,234.3264,234.4319,234.3,234.4055,32938.0
2018-10-02 10:15:00,266.42,266.55,266.36,266.37,49305.0,234.3968,234.5111,234.344,234.3528,49305.0
2018-10-02 10:20:00,266.39,266.44,266.31,266.43,27689.0,234.3704,234.4143,234.3,234.4055,27689.0
2018-10-02 10:25:00,266.44,266.64,266.4,266.64,38436.0,234.4143,234.5903,234.3792,234.5903,38436.0
2018-10-02 10:30:00,266.63,266.69,266.39,266.41,35457.0,234.5815,234.6343,234.3704,234.388,35457.0
2018-10-02 10:35:00,266.4,266.52,266.36,266.42,23700.0,234.3792,234.4847,234.344,234.3968,23700.0
2018-10-02 10:40:00,266.39,266.51,266.38,266.44,24210.0,234.3704,234.4759,234.3616,234.4143,24210.0
2018-10-02 10:45:00,266.44,266.97,266.44,266.95,70961.0,234.4143,234.8806,234.4143,234.863,70961.0
2018-10-02 10:50:00,267.0,267.27,266.99,267.12,56940.0,234.907,235.1446,234.8982,235.0126,56940.0
2018-10-02 10:55:00,267.11,267.18,267.07,267.08,29727.0,235.0038,235.0654,234.9686,234.9774,29727.0
2018-10-02 11:00:00,267.1,267.14,267.02,267.13,24225.0,234.995,235.0302,234.9246,235.0214,24225.0
2018-10-02 11:05:00,267.14,267.35,267.14,267.33,74431.0,235.0302,235.215,235.0302,235.1974,74431.0
2018-10-02 11:10:00,267.34,267.47,267.32,267.43,53265.0,235.2062,235.3205,235.1886,235.2854,53265.0
2018-10-02 11:15:00,267.45,267.5,267.27,267.29,18781.0,235.3029,235.3469,235.1446,235.1622,18781.0
2018-10-02 11:20:00,267.28,267.36,267.26,267.35,27770.0,235.1534,235.2238,235.1358,235.215,27770.0
2018-10-02 11:25:00,267.31,267.39,267.25,267.25,37823.0,235.1798,235.2502,235.127,235.127,37823.0
2018-10-02 11:30:00,267.29,267.43,267.26,267.35,34758.0,235.1622,235.2854,235.1358,235.215,34758.0
2018-10-02 11:35:00,267.35,267.35,267.21,267.24,56121.0,235.215,235.215,235.0918,235.1182,56121.0
2018-10-02 11:40:00,267.24,267.42,267.21,267.41,36913.0,235.1182,235.2766,235.0918,235.2678,36913.0
2018-10-02 11:45:00,267.44,267.59,267.43,267.57,68512.0,235.2941,235.4261,235.2854,235.4085,68512.0
2018-10-02 11:50:00,267.57,267.59,267.48,267.56,54162.0,235.4085,235.4261,235.3293,235.3997,54162.0
2018-10-02 11:55:00,267.55,267.62,267.5,267.57,26135.0,235.3909,235.4525,235.3469,235.4085,26135.0
2018-10-02 12:00:00,267.57,267.69,267.54,267.66,42282.0,235.4085,235.5141,235.3821,235.4877,42282.0
2018-10-02 12:05:00,267.65,267.71,267.63,267.69,37841.0,235.4789,235.5317,235.4613,235.5141,37841.0
2018-10-02 12:10:00,267.69,267.72,267.48,267.49,39174.0,235.5141,235.5405,235.3293,235.3381,39174.0
2018-10-02 12:15:00,267.52,267.55,267.47,267.53,16521.0,235.3645,235.3909,235.3205,235.3733,16521.0
2018-10-02 12:20:00,267.53,267.54,267.41,267.53,24057.0,235.3733,235.3821,235.2678,235.3733,24057.0
2018-10-02 12:25:00,267.55,267.62,267.51,267.61,23978.0,235.3909,235.4525,235.3557,235.4437,23978.0
2018-10-02 12:30:00,267.61,267.73,267.57,267.71,37175.0,235.4437,235.5493,235.4085,235.5317,37175.0
2018-10-02 12:35:00,267.71,267.78,267.68,267.76,29897.0,235.5317,235.5933,235.5053,235.5757,29897.0
2018-10-02 12:40:00,267.75,267.77,267.64,267.67,18823.0,235.5669,235.5845,235.4701,235.4965,18823.0
2018-10-02 12:45:00,267.68,267.68,267.47,267.47,46099.0,235.5053,235.5053,235.3205,235.3205,46099.0
2018-10-02 12:50:00,267.47,267.49,267.31,267.38,32329.0,235.3205,235.3381,235.1798,235.2414,32329.0
2018-10-02 12:55:00,267.37,267.41,267.29,267.4,14055.0,235.2326,235.2678,235.1622,235.259,14055.0
2018-10-02 13:00:00,267.42,267.51,267.41,267.49,21064.0,235.2766,235.3557,235.2678,235.3381,21064.0
2018-10-02 13:05:00,267.48,267.54,267.46,267.53,10472.0,235.3293,235.3821,235.3117,235.3733,10472.0
2018-10-02 13:10:00,267.55,267.57,267.47,267.56,41193.0,235.3909,235.4085,235.3205,235.3997,41193.0
2018-10-02 13:15:00,267.56,267.66,267.56,267.64,16514.0,235.3997,235.4877,235.3997,235.4701,16514.0
2018-10-02 13:20:00,267.65,267.73,267.62,267.65,12618.0,235.4789,235.5493,235.4525,235.4789,12618.0
2018-10-02 13:25:00,267.64,267.7,267.61,267.68,15460.0,235.4701,235.5229,235.4437,235.5053,15460.0
2018-10-02 13:30:00,267.68,267.74,267.66,267.73,26035.0,235.5053,235.5581,235.4877,235.5493,26035.0
2018-10-02 13:35:00,267.75,267.91,267.74,267.91,76835.0,235.5669,235.7077,235.5581,235.7077,76835.0
2018-10-02 13:40:00,267.91,267.99,267.9,267.96,16058.0,235.7077,235.778,235.6989,235.7516,16058.0
2018-10-02 13:45:00,267.95,267.95,267.88,267.92,29330.0,235.7428,235.7428,235.6813,235.7165,29330.0
2018-10-02 13:50:00,267.9,267.92,267.84,267.88,29976.0,235.6989,235.7165,235.6461,235.6813,29976.0
2018-10-02 13:55:00,267.91,267.96,267.82,267.88,17415.0,235.7077,235.7516,235.6285,235.6813,17415.0
2018-10-02 14:00:00,267.89,267.93,267.83,267.9,26477.0,235.6901,235.7253,235.6373,235.6989,26477.0
2018-10-02 14:05:00,267.9,267.99,267.89,267.98,35836.0,235.6989,235.778,235.6901,235.7692,35836.0
2018-10-02 14:10:00,267.98,267.99,267.92,267.94,13116.0,235.7692,235.778,235.7165,235.734,13116.0
2018-10-02 14:15:00,267.95,268.01,267.93,267.97,22655.0,235.7428,235.7956,235.7253,235.7604,22655.0
2018-10-02 14:20:00,267.97,268.02,267.89,267.95,28565.0,235.7604,235.8044,235.6901,235.7428,28565.0
2018-10-02 14:25:00,267.95,267.99,267.91,267.96,35164.0,235.7428,235.778,235.7077,235.7516,35164.0
2018-10-02 14:30:00,267.97,268.01,267.86,267.92,40106.0,235.7604,235.7956,235.6637,235.7165,40106.0
2018-10-02 14:35:00,267.94,267.94,267.82,267.85,76527.0,235.734,235.734,235.6285,235.6549,76527.0
2018-10-02 14:40:00,267.86,267.91,267.78,267.8,26363.0,235.6637,235.7077,235.5933,235.6109,26363.0
2018-10-02 14:45:00,267.78,267.83,267.74,267.82,16075.0,235.5933,235.6373,235.5581,235.6285,16075.0
2018-10-02 14:50:00,267.82,267.85,267.73,267.73,21531.0,235.6285,235.6549,235.5493,235.5493,21531.0
2018-10-02 14:55:00,267.73,267.77,267.62,267.65,42241.0,235.5493,235.5845,235.4525,235.4789,42241.0
2018-10-02 15:00:00,267.66,267.66,267.35,267.35,112446.0,235.4877,235.4877,235.215,235.215,112446.0
2018-10-02 15:05:00,267.35,267.43,267.3,267.42,45952.0,235.215,235.2854,235.171,235.2766,45952.0
2018-10-02 15:10:00,267.43,267.43,267.27,267.31,43986.0,235.2854,235.2854,235.1446,235.1798,43986.0
2018-10-02 15:15:00,267.31,267.31,267.07,267.08,39630.0,235.1798,235.1798,234.9686,234.9774,39630.0
2018-10-02 15:20:00,267.07,267.15,267.06,267.15,62608.0,234.9686,235.039,234.9598,235.039,62608.0
2018-10-02 15:25:00,267.15,267.35,267.15,267.23,68785.0,235.039,235.215,235.039,235.1094,68785.0
2018-10-02 15:30:00,267.26,267.49,267.26,267.41,109977.0,235.1358,235.3381,235.1358,235.2678,109977.0
2018-10-02 15:35:00,267.41,267.46,267.3,267.3,84377.0,235.2678,235.3117,235.171,235.171,84377.0
2018-10-02 15:40:00,267.32,267.56,267.32,267.48,63209.0,235.1886,235.3997,235.1886,235.3293,63209.0
2018-10-02 15:45:00,267.48,267.72,267.47,267.7,114850.0,235.3293,235.5405,235.3205,235.5229,114850.0
2018-10-02 15:50:00,267.71,267.76,267.55,267.68,170086.0,235.5317,235.5757,235.3909,235.5053,170086.0
2018-10-02 15:55:00,267.67,267.75,267.52,267.57,305870.0,235.4965,235.5669,235.3645,235.4085,305870.0
2018-10-03 09:30:00,268.77,268.92,268.58,268.9,165901.0,236.4643,236.5963,236.2971,236.5787,165901.0
2018-10-03 09:35:00,268.92,268.97,268.68,268.77,127861.0,236.5963,236.6402,236.3851,236.4643,127861.0
2018-10-03 09:40:00,268.78,268.85,268.63,268.64,43878.0,236.4731,236.5347,236.3411,236.3499,43878.0
2018-10-03 09:45:00,268.63,268.7,268.44,268.65,43753.0,236.3411,236.4027,236.174,236.3587,43753.0
2018-10-03 09:50:00,268.64,268.65,268.56,268.64,23158.0,236.3499,236.3587,236.2795,236.3499,23158.0
2018-10-03 09:55:00,268.61,268.75,268.52,268.64,36652.0,236.3235,236.4467,236.2443,236.3499,36652.0
2018-10-03 10:00:00,268.66,268.82,268.64,268.73,42410.0,236.3675,236.5083,236.3499,236.4291,42410.0
2018-10-03 10:05:00,268.74,269.01,268.74,268.97,73321.0,236.4379,236.6754,236.4379,236.6402,73321.0
2018-10-03 10:10:00,268.99,269.1,268.94,269.1,57485.0,236.6578,236.7546,236.6139,236.7546,57485.0
2018-10-03 10:15:00,269.11,269.11,268.97,269.07,47661.0,236.7634,236.7634,236.6402,236.7282,47661.0
2018-10-03 10:20:00,269.05,269.28,269.03,269.14,123977.0,236.7106,236.913,236.693,236.7898,123977.0
2018-10-03 10:25:00,269.14,269.18,269.11,269.14,19263.0,236.7898,236.825,236.7634,236.7898,19263.0
2018-10-03 10:30:00,269.12,269.15,269.04,269.06,42128.0,236.7722,236.7986,236.7018,236.7194,42128.0
2018-10-03 10:35:00,269.07,269.07,268.87,269.01,240864.0,236.7282,236.7282,236.5523,236.6754,240864.0
2018-10-03 10:40:00,269.0,269.0,268.79,268.95,45490.0,236.6666,236.6666,236.4819,236.6226,45490.0
2018-10-03 10:45:00,268.98,269.09,268.97,269.08,27986.0,236.649,236.7458,236.6402,236.737,27986.0
2018-10-03 10:50:00,269.08,269.12,269.04,269.05,36623.0,236.737,236.7722,236.7018,236.7106,36623.0
2018-10-03 10:55:00,269.04,269.12,268.97,269.06,21553.0,236.7018,236.7722,236.6402,236.7194,21553.0
2018-10-03 11:00:00,269.06,269.11,268.75,268.76,156092.0,236.7194,236.7634,236.4467,236.4555,156092.0
2018-10-03 11:05:00,268.75,268.91,268.74,268.89,14593.0,236.4467,236.5875,236.4379,236.5699,14593.0
2018-10-03 11:10:00,268.91,268.91,268.78,268.8,26898.0,236.5875,236.5875,236.4731,236.4907,26898.0
2018-10-03 11:15:00,268.8,268.86,268.76,268.78,15863.0,236.4907,236.5435,236.4555,236.4731,15863.0
2018-10-03 11:20:00,268.77,268.84,268.73,268.78,32691.0,236.4643,236.5259,236.4291,236.4731,32691.0
2018-10-03 11:25:00,268.76,268.98,268.75,268.96,22372.0,236.4555,236.649,236.4467,236.6314,22372.0
2018-10-03 11:30:00,268.96,268.98,268.82,268.82,33737.0,236.6314,236.649,236.5083,236.5083,33737.0
2018-10-03 11:35:00,268.82,268.83,268.59,268.66,70255.0,236.5083,236.5171,236.3059,236.3675,70255.0
2018-10-03 11:40:00,268.66,268.7,268.59,268.68,16352.0,236.3675,236.4027,236.3059,236.3851,16352.0
2018-10-03 11:45:00,268.66,268.81,268.62,268.81,31699.0,236.3675,236.4995,236.3323,236.4995,31699.0
2018-10-03 11:50:00,268.82,268.93,268.82,268.9,20532.0,236.5083,236.6051,236.5083,236.5787,20532.0
2018-10-03 11:55:00,268.88,269.01,268.88,268.97,15209.0,236.5611,236.6754,236.5611,236.6402,15209.0
2018-10-03 12:00:00,269.06,269.09,268.96,269.01,23340.0,236.7194,236.7458,236.6314,236.6754,23340.0
2018-10-03 12:05:00,269.01,269.01,268.91,268.92,16490.0,236.6754,236.6754,236.5875,236.5963,16490.0
2018-10-03 12:10:00,268.94,269.02,268.93,269.0,10030.0,236.6139,236.6842,236.6051,236.6666,10030.0
2018-10-03 12:15:00,269.02,269.11,269.02,269.1,19152.0,236.6842,236.7634,236.6842,236.7546,19152.0
2018-10-03 12:20:00,269.12,269.15,269.09,269.14,7687.0,236.7722,236.7986,236.7458,236.7898,7687.0
2018-10-03 12:25:00,269.13,269.15,269.07,269.11,43998.0,236.781,236.7986,236.7282,236.7634,43998.0
2018-10-03 12:30:00,269.11,269.18,269.08,269.16,27719.0,236.7634,236.825,236.737,236.8074,27719.0
2018-10-03 12:35:00,269.16,269.17,269.0,269.01,18498.0,236.8074,236.8162,236.6666,236.6754,18498.0
2018-10-03 12:40:00,269.01,269.04,268.87,268.92,35319.0,236.6754,236.7018,236.5523,236.5963,35319.0
2018-10-03 12:45:00,268.93,269.07,268.93,269.06,24374.0,236.6051,236.7282,236.6051,236.7194,24374.0
2018-10-03 12:50:00,269.05,269.07,268.99,268.99,15204.0,236.7106,236.7282,236.6578,236.6578,15204.0
2018-10-03 12:55:00,268.99,269.07,268.98,269.06,15678.0,236.6578,236.7282,236.649,236.7194,15678.0
2018-10-03 13:00:00,269.03,269.11,269.02,269.1,7732.0,236.693,236.7634,236.6842,236.7546,7732.0
2018-10-03 13:05:00,269.11,269.14,269.02,269.05,11100.0,236.7634,236.7898,236.6842,236.7106,11100.0
2018-10-03 13:10:00,269.05,269.06,268.96,269.02,25366.0,236.7106,236.7194,236.6314,236.6842,25366.0
2018-10-03 13:15:00,268.99,269.04,268.98,269.03,7522.0,236.6578,236.7018,236.649,236.693,7522.0
2018-10-03 13:20:00,269.01,269.02,268.8,268.84,38165.0,236.6754,236.6842,236.4907,236.5259,38165.0
2018-10-03 13:25:00,268.85,268.97,268.79,268.97,26360.0,236.5347,236.6402,236.4819,236.6402,26360.0
2018-10-03 13:30:00,268.96,269.04,268.94,269.0,12829.0,236.6314,236.7018,236.6139,236.6666,12829.0
2018-10-03 13:35:00,268.99,269.05,268.96,268.98,23113.0,236.6578,236.7106,236.6314,236.649,23113.0
2018-10-03 13:40:00,268.97,268.98,268.86,268.9,15760.0,236.6402,236.649,236.5435,236.5787,15760.0
2018-10-03 13:45:00,268.9,269.01,268.89,269.01,17153.0,236.5787,236.6754,236.5699,236.6754,17153.0
2018-10-03 13:50:00,269.01,269.08,268.99,269.02,20837.0,236.6754,236.737,236.6578,236.6842,20837.0
2018-10-03 13:55:00,269.0,269.07,268.96,269.01,21806.0,236.6666,236.7282,236.6314,236.6754,21806.0
2018-10-03 14:00:00,269.01,269.07,268.97,269.05,13170.0,236.6754,236.7282,236.6402,236.7106,13170.0
2018-10-03 14:05:00,269.06,269.15,269.05,269.15,42296.0,236.7194,236.7986,236.7106,236.7986,42296.0
2018-10-03 14:10:00,269.12,269.16,269.1,269.12,12390.0,236.7722,236.8074,236.7546,236.7722,12390.0
2018-10-03 14:15:00,269.13,269.13,268.92,268.98,53958.0,236.781,236.781,236.5963,236.649,53958.0
2018-10-03 14:20:00,268.98,269.02,268.91,268.98,29816.0,236.649,236.6842,236.5875,236.649,29816.0
2018-10-03 14:25:00,268.98,268.98,268.82,268.91,41266.0,236.649,236.649,236.5083,236.5875,41266.0
2018-10-03 14:30:00,268.9,268.93,268.68,268.69,56538.0,236.5787,236.6051,236.3851,236.3939,56538.0
2018-10-03 14:35:00,268.68,268.68,268.18,268.4,173413.0,236.3851,236.3851,235.9452,236.1388,173413.0
2018-10-03 14:40:00,268.4,268.4,268.15,268.3,55547.0,236.1388,236.1388,235.9188,236.0508,55547.0
2018-10-03 14:45:00,268.3,268.37,268.1,268.14,100777.0,236.0508,236.1124,235.8748,235.91,100777.0
2018-10-03 14:50:00,268.12,268.22,267.97,268.01,87303.0,235.8924,235.9804,235.7604,235.7956,87303.0
2018-10-03 14:55:00,268.02,268.31,267.99,268.26,81980.0,235.8044,236.0596,235.778,236.0156,81980.0
2018-10-03 15:00:00,268.27,268.36,268.03,268.17,107824.0,236.0244,236.1036,235.8132,235.9364,107824.0
2018-10-03 15:05:00,268.18,268.31,268.15,268.31,35876.0,235.9452,236.0596,235.9188,236.0596,35876.0
2018-10-03 15:10:00,268.32,268.32,268.11,268.21,83076.0,236.0684,236.0684,235.8836,235.9716,83076.0
2018-10-03 15:15:00,268.2,268.23,267.9,267.94,80310.0,235.9628,235.9892,235.6989,235.734,80310.0
2018-10-03 15:20:00,267.97,268.0,267.83,267.86,121849.0,235.7604,235.7868,235.6373,235.6637,121849.0
2018-10-03 15:25:00,267.86,267.9,267.67,267.89,148092.0,235.6637,235.6989,235.4965,235.6901,148092.0
2018-10-03 15:30:00,267.89,267.97,267.83,267.93,86818.0,235.6901,235.7604,235.6373,235.7253,86818.0
2018-10-03 15:35:00,267.94,268.09,267.86,267.91,69505.0,235.734,235.866,235.6637,235.7077,69505.0
2018-10-03 15:40:00,267.92,268.07,267.83,268.0,48527.0,235.7165,235.8484,235.6373,235.7868,48527.0
2018-10-03 15:45:00,268.03,268.28,268.03,268.13,82568.0,235.8132,236.0332,235.8132,235.9012,82568.0
2018-10-03 15:50:00,268.13,268.28,268.13,268.24,100410.0,235.9012,236.0332,235.9012,235.998,100410.0
2018-10-03 15:55:00,268.25,268.32,267.97,268.11,547316.0,236.0068,236.0684,235.7604,235.8836,547316.0
2018-10-04 09:30:00,267.69,267.71,267.2,267.21,170666.0,235.5141,235.5317,235.083,235.0918,170666.0
2018-10-04 09:35:00,267.19,267.58,267.19,267.57,79755.0,235.0742,235.4173,235.0742,235.4085,79755.0
2018-10-04 09:40:00,267.56,267.59,267.28,267.31,90229.0,235.3997,235.4261,235.1534,235.1798,90229.0
2018-10-04 09:45:00,267.3,267.51,267.29,267.45,65589.0,235.171,235.3557,235.1622,235.3029,65589.0
2018-10-04 09:50:00,267.43,267.53,267.34,267.42,89534.0,235.2854,235.3733,235.2062,235.2766,89534.0
2018-10-04 09:55:00,267.42,267.44,266.93,267.04,95202.0,235.2766,235.2941,234.8454,234.9422,95202.0
2018-10-04 10:00:00,267.02,267.02,266.67,266.72,91589.0,234.9246,234.9246,234.6167,234.6607,91589.0
2018-10-04 10:05:00,266.71,266.86,266.54,266.63,92639.0,234.6519,234.7839,234.5023,234.5815,92639.0
2018-10-04 10:10:00,266.61,266.67,266.23,266.36,101182.0,234.5639,234.6167,234.2296,234.344,101182.0
2018-10-04 10:15:00,266.36,266.4,266.11,266.23,108190.0,234.344,234.3792,234.124,234.2296,108190.0
2018-10-04 10:20:00,266.22,266.26,265.73,265.78,136060.0,234.2208,234.256,233.7897,233.8337,136060.0
2018-10-04 10:25:00,265.78,266.09,265.59,265.88,159636.0,233.8337,234.1064,233.6665,233.9217,159636.0
2018-10-04 10:30:00,265.87,266.04,265.62,265.78,57668.0,233.9129,234.0624,233.6929,233.8337,57668.0
2018-10-04 10:35:00,265.78,265.95,265.7,265.86,65297.0,233.8337,233.9832,233.7633,233.9041,65297.0
2018-10-04 10:40:00,265.86,265.99,265.7,265.92,94845.0,233.9041,234.0184,233.7633,233.9569,94845.0
2018-10-04 10:45:00,265.92,266.05,265.91,266.02,119831.0,233.9569,234.0712,233.9481,234.0448,119831.0
2018-10-04 10:50:00,266.01,266.13,265.95,265.96,85998.0,234.036,234.1416,233.9832,233.992,85998.0
2018-10-04 10:55:00,265.96,266.08,265.79,265.81,66997.0,233.992,234.0976,233.8425,233.8601,66997.0
2018-10-04 11:00:00,265.82,266.33,265.79,266.32,102158.0,233.8689,234.3176,233.8425,234.3088,102158.0
2018-10-04 11:05:00,266.32,266.33,266.12,266.16,76312.0,234.3088,234.3176,234.1328,234.168,76312.0
2018-10-04 11:10:00,266.2,266.44,266.18,266.19,55162.0,234.2032,234.4143,234.1856,234.1944,55162.0
2018-10-04 11:15:00,266.21,266.29,266.05,266.25,107300.0,234.212,234.2824,234.0712,234.2472,107300.0
2018-10-04 11:20:00,266.25,266.36,266.11,266.35,42307.0,234.2472,234.344,234.124,234.3352,42307.0
2018-10-04 11:25:00,266.37,266.37,266.04,266.06,39026.0,234.3528,234.3528,234.0624,234.08,39026.0
2018-10-04 11:30:00,266.05,266.2,266.03,266.07,35680.0,234.0712,234.2032,234.0536,234.0888,35680.0
2018-10-04 11:35:00,266.07,266.1,265.75,265.76,50894.0,234.0888,234.1152,233.8073,233.8161,50894.0
2018-10-04 11:40:00,265.77,265.98,265.76,265.85,51037.0,233.8249,234.0096,233.8161,233.8953,51037.0
2018-10-04 11:45:00,265.84,266.09,265.83,265.9,46131.0,233.8865,234.1064,233.8777,233.9393,46131.0
2018-10-04 11:50:00,265.92,265.96,265.71,265.9,50472.0,233.9569,233.992,233.7721,233.9393,50472.0
2018-10-04 11:55:00,265.89,265.94,265.66,265.69,43513.0,233.9305,233.9744,233.7281,233.7545,43513.0
2018-10-04 12:00:00,265.69,265.69,265.32,265.34,140151.0,233.7545,233.7545,233.429,233.4466,140151.0
2018-10-04 12:05:00,265.29,265.69,265.21,265.53,158378.0,233.4026,233.7545,233.3322,233.6137,158378.0
2018-10-04 12:10:00,265.54,265.54,265.29,265.34,33850.0,233.6225,233.6225,233.4026,233.4466,33850.0
2018-10-04 12:15:00,265.33,265.36,265.12,265.25,108963.0,233.4378,233.4642,233.253,233.3674,108963.0
2018-10-04 12:20:00,265.27,265.32,265.04,265.05,38053.0,233.385,233.429,233.1826,233.1914,38053.0
2018-10-04 12:25:00,265.05,265.33,264.84,265.33,176687.0,233.1914,233.4378,233.0067,233.4378,176687.0
2018-10-04 12:30:00,265.3,265.71,265.26,265.71,96431.0,233.4114,233.7721,233.3762,233.7721,96431.0
2018-10-04 12:35:00,265.73,266.01,265.7,265.73,84464.0,233.7897,234.036,233.7633,233.7897,84464.0
2018-10-04 12:40:00,265.73,265.78,265.59,265.6,19609.0,233.7897,233.8337,233.6665,233.6753,19609.0
2018-10-04 12:45:00,265.64,265.83,265.62,265.62,18984.0,233.7105,233.8777,233.6929,233.6929,18984.0
2018-10-04 12:50:00,265.61,265.73,265.48,265.51,61849.0,233.6841,233.7897,233.5697,233.5961,61849.0
2018-10-04 12:55:00,265.53,265.55,265.41,265.48,47178.0,233.6137,233.6313,233.5082,233.5697,47178.0
2018-10-04 13:00:00,265.42,265.43,265.18,265.29,61345.0,233.5169,233.5257,233.3058,233.4026,61345.0
2018-10-04 13:05:00,265.29,265.48,265.16,265.25,108751.0,233.4026,233.5697,233.2882,233.3674,108751.0
2018-10-04 13:10:00,265.24,265.24,265.03,265.08,91416.0,233.3586,233.3586,233.1738,233.2178,91416.0
2018-10-04 13:15:00,265.09,265.18,264.93,264.98,82846.0,233.2266,233.3058,233.0858,233.1298,82846.0
2018-10-04 13:20:00,264.97,265.03,264.78,265.01,101927.0,233.121,233.1738,232.9539,233.1562,101927.0
2018-10-04 13:25:00,265.0,265.18,264.93,265.06,74034.0,233.1474,233.3058,233.0858,233.2002,74034.0
2018-10-04 13:30:00,265.05,265.07,264.58,264.71,91372.0,233.1914,233.209,232.7779,232.8923,91372.0
2018-10-04 13:35:00,264.75,264.8,264.61,264.75,46162.0,232.9275,232.9715,232.8043,232.9275,46162.0
2018-10-04 13:40:00,264.77,265.14,264.77,265.11,81303.0,232.9451,233.2706,232.9451,233.2442,81303.0
2018-10-04 13:45:00,265.11,265.15,264.78,264.84,55480.0,233.2442,233.2794,232.9539,233.0067,55480.0
2018-10-04 13:50:00,264.84,265.08,264.72,264.86,61168.0,233.0067,233.2178,232.9011,233.0243,61168.0
2018-10-04 13:55:00,264.84,264.86,264.69,264.86,46460.0,233.0067,233.0243,232.8747,233.0243,46460.0
2018-10-04 14:00:00,264.84,265.06,264.71,265.01,47323.0,233.0067,233.2002,232.8923,233.1562,47323.0
2018-10-04 14:05:00,265.02,265.02,264.82,264.85,55379.0,233.165,233.165,232.9891,233.0155,55379.0
2018-10-04 14:10:00,264.81,265.0,264.76,264.94,80202.0,232.9803,233.1474,232.9363,233.0946,80202.0
2018-10-04 14:15:00,264.94,264.94,264.67,264.68,100307.0,233.0946,233.0946,232.8571,232.8659,100307.0
2018-10-04 14:20:00,264.69,264.87,264.6,264.74,63617.0,232.8747,233.0331,232.7955,232.9187,63617.0
2018-10-04 14:25:00,264.73,264.93,264.68,264.85,40158.0,232.9099,233.0858,232.8659,233.0155,40158.0
2018-10-04 14:30:00,264.84,264.89,264.74,264.84,31050.0,233.0067,233.0507,232.9187,233.0067,31050.0
2018-10-04 14:35:00,264.86,265.53,264.83,265.46,104980.0,233.0243,233.6137,232.9979,233.5521,104980.0
2018-10-04 14:40:00,265.44,265.44,265.21,265.28,52944.0,233.5345,233.5345,233.3322,233.3938,52944.0
2018-10-04 14:45:00,265.26,265.53,265.23,265.34,50363.0,233.3762,233.6137,233.3498,233.4466,50363.0
2018-10-04 14:50:00,265.37,265.76,265.32,265.73,54329.0,233.473,233.8161,233.429,233.7897,54329.0
2018-10-04 14:55:00,265.75,265.87,265.67,265.79,47777.0,233.8073,233.9129,233.7369,233.8425,47777.0
2018-10-04 15:00:00,265.76,265.94,265.68,265.91,97109.0,233.8161,233.9744,233.7457,233.9481,97109.0
2018-10-04 15:05:00,265.94,266.09,265.86,266.08,94958.0,233.9744,234.1064,233.9041,234.0976,94958.0
2018-10-04 15:10:00,266.06,266.18,265.9,265.91,73146.0,234.08,234.1856,233.9393,233.9481,73146.0
2018-10-04 15:15:00,265.95,266.08,265.9,266.01,69788.0,233.9832,234.0976,233.9393,234.036,69788.0
2018-10-04 15:20:00,266.02,266.02,265.7,265.81,63161.0,234.0448,234.0448,233.7633,233.8601,63161.0
2018-10-04 15:25:00,265.82,265.9,265.64,265.64,28318.0,233.8689,233.9393,233.7105,233.7105,28318.0
2018-10-04 15:30:00,265.64,265.72,265.52,265.56,82393.0,233.7105,233.7809,233.6049,233.6401,82393.0
2018-10-04 15:35:00,265.55,265.57,265.44,265.54,44897.0,233.6313,233.6489,233.5345,233.6225,44897.0
2018-10-04 15:40:00,265.53,265.77,265.46,265.75,87797.0,233.6137,233.8249,233.5521,233.8073,87797.0
2018-10-04 15:45:00,265.73,266.36,265.73,266.21,269529.0,233.7897,234.344,233.7897,234.212,269529.0
2018-10-04 15:50:00,266.22,266.37,266.15,266.29,136655.0,234.2208,234.3528,234.1592,234.2824,136655.0
2018-10-04 15:55:00,266.29,266.33,266.02,266.15,474398.0,234.2824,234.3176,234.0448,234.1592,474398.0
2018-10-05 09:30:00,266.34,266.45,266.15,266.44,194456.0,234.3264,234.4231,234.1592,234.4143,194456.0
2018-10-05 09:35:00,266.41,266.62,266.25,266.38,105850.0,234.388,234.5727,234.2472,234.3616,105850.0
2018-10-05 09:40:00,266.37,266.46,266.21,266.35,41657.0,234.3528,234.4319,234.212,234.3352,41657.0
2018-10-05 09:45:00,266.39,266.55,266.22,266.24,61358.0,234.3704,234.5111,234.2208,234.2384,61358.0
2018-10-05 09:50:00,266.22,266.4,266.2,266.34,66352.0,234.2208,234.3792,234.2032,234.3264,66352.0
2018-10-05 09:55:00,266.31,266.31,265.85,265.92,98049.0,234.3,234.3,233.8953,233.9569,98049.0
2018-10-05 10:00:00,265.94,266.24,265.85,265.94,87226.0,233.9744,234.2384,233.8953,233.9744,87226.0
2018-10-05 10:05:00,265.93,266.12,265.83,265.85,85547.0,233.9656,234.1328,233.8777,233.8953,85547.0
2018-10-05 10:10:00,265.85,265.88,265.58,265.66,83757.0,233.8953,233.9217,233.6577,233.7281,83757.0
2018-10-05 10:15:00,265.64,265.83,265.52,265.63,41786.0,233.7105,233.8777,233.6049,233.7017,41786.0
2018-10-05 10:20:00,265.62,265.89,265.57,265.87,35154.0,233.6929,233.9305,233.6489,233.9129,35154.0
2018-10-05 10:25:00,265.85,266.06,265.85,265.97,35022.0,233.8953,234.08,233.8953,234.0008,35022.0
2018-10-05 10:30:00,265.97,265.99,265.75,265.9,63420.0,234.0008,234.0184,233.8073,233.9393,63420.0
2018-10-05 10:35:00,265.93,265.97,265.7,265.71,17627.0,233.9656,234.0008,233.7633,233.7721,17627.0
2018-10-05 10:40:00,265.69,265.75,265.6,265.63,20272.0,233.7545,233.8073,233.6753,233.7017,20272.0
2018-10-05 10:45:00,265.6,265.62,265.14,265.15,69164.0,233.6753,233.6929,233.2706,233.2794,69164.0
2018-10-05 10:50:00,265.15,265.25,265.02,265.14,61646.0,233.2794,233.3674,233.165,233.2706,61646.0
2018-10-05 10:55:00,265.14,265.32,265.05,265.17,39909.0,233.2706,233.429,233.1914,233.297,39909.0
2018-10-05 11:00:00,265.16,265.17,264.82,264.82,123708.0,233.2882,233.297,232.9891,232.9891,123708.0
2018-10-05 11:05:00,264.86,265.0,264.79,264.79,99346.0,233.0243,233.1474,232.9627,232.9627,99346.0
2018-10-05 11:10:00,264.78,264.97,264.69,264.96,78150.0,232.9539,233.121,232.8747,233.1122,78150.0
2018-10-05 11:15:00,264.96,264.97,264.67,264.76,27417.0,233.1122,233.121,232.8571,232.9363,27417.0
2018-10-05 11:20:00,264.73,264.84,264.61,264.84,68789.0,232.9099,233.0067,232.8043,233.0067,68789.0
2018-10-05 11:25:00,264.85,264.86,264.45,264.5,81205.0,233.0155,233.0243,232.6635,232.7075,81205.0
2018-10-05 11:30:00,264.48,264.63,264.38,264.47,62011.0,232.6899,232.8219,232.602,232.6811,62011.0
2018-10-05 11:35:00,264.48,264.58,264.41,264.54,48514.0,232.6899,232.7779,232.6283,232.7427,48514.0
2018-10-05 11:40:00,264.52,264.52,264.01,264.14,102385.0,232.7251,232.7251,232.2764,232.3908,102385.0
2018-10-05 11:45:00,264.16,264.16,263.8,263.91,122702.0,232.4084,232.4084,232.0917,232.1884,122702.0
2018-10-05 11:50:00,263.87,263.93,263.47,263.54,108524.0,232.1533,232.206,231.8013,231.8629,108524.0
2018-10-05 11:55:00,263.54,263.67,263.4,263.46,81512.0,231.8629,231.9773,231.7398,231.7925,81512.0
2018-10-05 12:00:00,263.48,263.87,263.41,263.87,121737.0,231.8101,232.1533,231.7485,232.1533,121737.0
2018-10-05 12:05:00,263.87,263.96,263.77,263.89,98335.0,232.1533,232.2324,232.0653,232.1709,98335.0
2018-10-05 12:10:00,263.89,263.89,263.55,263.63,49826.0,232.1709,232.1709,231.8717,231.9421,49826.0
2018-10-05 12:15:00,263.62,263.82,263.5,263.75,52847.0,231.9333,232.1093,231.8277,232.0477,52847.0
2018-10-05 12:20:00,263.77,264.04,263.77,263.96,101380.0,232.0653,232.3028,232.0653,232.2324,101380.0
2018-10-05 12:25:00,263.94,263.99,263.78,263.87,29630.0,232.2148,232.2588,232.0741,232.1533,29630.0
2018-10-05 12:30:00,263.88,263.89,263.64,263.66,47269.0,232.1621,232.1709,231.9509,231.9685,47269.0
2018-10-05 12:35:00,263.65,263.85,263.53,263.64,71453.0,231.9597,232.1357,231.8541,231.9509,71453.0
2018-10-05 12:40:00,263.65,263.65,263.21,263.42,91901.0,231.9597,231.9597,231.5726,231.7573,91901.0
2018-10-05 12:45:00,263.38,263.63,263.35,263.57,48441.0,231.7222,231.9421,231.6958,231.8893,48441.0
2018-10-05 12:50:00,263.58,263.72,263.5,263.64,46916.0,231.8981,232.0213,231.8277,231.9509,46916.0
2018-10-05 12:55:00,263.64,263.72,263.43,263.5,44748.0,231.9509,232.0213,231.7661,231.8277,44748.0
2018-10-05 13:00:00,263.52,263.52,263.19,263.42,60682.0,231.8453,231.8453,231.555,231.7573,60682.0
2018-10-05 13:05:00,263.41,263.48,263.24,263.26,38429.0,231.7485,231.8101,231.599,231.6166,38429.0
2018-10-05 13:10:00,263.26,263.37,263.14,263.33,56650.0,231.6166,231.7134,231.511,231.6782,56650.0
2018-10-05 13:15:00,263.37,263.5,263.33,263.33,55028.0,231.7134,231.8277,231.6782,231.6782,55028.0
2018-10-05 13:20:00,263.32,263.32,263.03,263.04,75267.0,231.6694,231.6694,231.4142,231.423,75267.0
2018-10-05 13:25:00,263.04,263.14,262.97,263.09,67485.0,231.423,231.511,231.3614,231.467,67485.0
2018-10-05 13:30:00,263.12,263.3,262.95,262.99,75420.0,231.4934,231.6518,231.3438,231.379,75420.0
2018-10-05 13:35:00,262.99,263.28,262.9,263.24,356182.0,231.379,231.6342,231.2998,231.599,356182.0
2018-10-05 13:40:00,263.22,263.68,263.21,263.66,223085.0,231.5814,231.9861,231.5726,231.9685,223085.0
2018-10-05 13:45:00,263.68,263.79,263.52,263.79,49563.0,231.9861,232.0829,231.8453,232.0829,49563.0
2018-10-05 13:50:00,263.79,263.92,263.72,263.88,38960.0,232.0829,232.1972,232.0213,232.1621,38960.0
2018-10-05 13:55:00,263.89,263.93,263.73,263.75,60763.0,232.1709,232.206,232.0301,232.0477,60763.0
2018-10-05 14:00:00,263.73,263.91,263.71,263.79,28648.0,232.0301,232.1884,232.0125,232.0829,28648.0
2018-10-05 14:05:00,263.81,263.87,263.5,263.53,63807.0,232.1005,232.1533,231.8277,231.8541,63807.0
2018-10-05 14:10:00,263.52,263.67,263.46,263.51,28823.0,231.8453,231.9773,231.7925,231.8365,28823.0
2018-10-05 14:15:00,263.5,263.99,263.45,263.97,60164.0,231.8277,232.2588,231.7837,232.2412,60164.0
2018-10-05 14:20:00,264.02,264.05,263.88,264.01,43595.0,232.2852,232.3116,232.1621,232.2764,43595.0
2018-10-05 14:25:00,264.01,264.13,263.92,264.05,205621.0,232.2764,232.382,232.1972,232.3116,205621.0
2018-10-05 14:30:00,264.08,264.28,264.03,264.06,111768.0,232.338,232.514,232.294,232.3204,111768.0
2018-10-05 14:35:00,264.07,264.19,263.94,264.09,99179.0,232.3292,232.4348,232.2148,232.3468,99179.0
2018-10-05 14:40:00,264.11,264.4,263.98,264.23,138259.0,232.3644,232.6196,232.25,232.47,138259.0
2018-10-05 14:45:00,264.26,264.3,263.98,264.14,107882.0,232.4964,232.5316,232.25,232.3908,107882.0
2018-10-05 14:50:00,264.16,264.2,264.03,264.12,61185.0,232.4084,232.4436,232.294,232.3732,61185.0
2018-10-05 14:55:00,264.13,264.33,264.0,264.26,93292.0,232.382,232.558,232.2676,232.4964,93292.0
2018-10-05 15:00:00,264.27,264.44,264.13,264.36,101157.0,232.5052,232.6547,232.382,232.5844,101157.0
2018-10-05 15:05:00,264.36,264.62,264.33,264.49,104207.0,232.5844,232.8131,232.558,232.6987,104207.0
2018-10-05 15:10:00,264.47,264.54,264.36,264.48,67500.0,232.6811,232.7427,232.5844,232.6899,67500.0
2018-10-05 15:15:00,264.51,264.56,264.33,264.33,44679.0,232.7163,232.7603,232.558,232.558,44679.0
2018-10-05 15:20:00,264.32,264.57,264.29,264.42,44988.0,232.5492,232.7691,232.5228,232.6371,44988.0
2018-10-05 15:25:00,264.41,264.41,264.25,264.32,67566.0,232.6283,232.6283,232.4876,232.5492,67566.0
2018-10-05 15:30:00,264.36,264.36,264.02,264.04,118976.0,232.5844,232.5844,232.2852,232.3028,118976.0
2018-10-05 15:35:00,264.02,264.12,263.92,263.95,60693.0,232.2852,232.3732,232.1972,232.2236,60693.0
2018-10-05 15:40:00,263.95,264.38,263.84,264.35,106701.0,232.2236,232.602,232.1269,232.5756,106701.0
2018-10-05 15:45:00,264.35,264.74,264.35,264.69,204938.0,232.5756,232.9187,232.5756,232.8747,204938.0
2018-10-05 15:50:00,264.68,264.68,264.41,264.62,112271.0,232.8659,232.8659,232.6283,232.8131,112271.0
2018-10-05 15:55:00,264.63,264.76,264.16,264.34,352506.0,232.8219,232.9363,232.4084,232.5668,352506.0
2018-10-08 09:30:00,263.25,263.44,263.07,263.38,403786.0,231.6078,231.7749,231.4494,231.7222,403786.0
2018-10-08 09:35:00,263.37,263.54,263.12,263.5,129559.0,231.7134,231.8629,231.4934,231.8277,129559.0
2018-10-08 09:40:00,263.51,263.76,263.31,263.71,105017.0,231.8365,232.0565,231.6606,232.0125,105017.0
2018-10-08 09:45:00,263.66,264.02,263.66,263.85,83244.0,231.9685,232.2852,231.9685,232.1357,83244.0
2018-10-08 09:50:00,263.87,264.22,263.87,264.11,77266.0,232.1533,232.4612,232.1533,232.3644,77266.0
2018-10-08 09:55:00,264.1,264.2,264.06,264.1,37661.0,232.3556,232.4436,232.3204,232.3556,37661.0
2018-10-08 10:00:00,264.14,264.34,264.14,264.29,66431.0,232.3908,232.5668,232.3908,232.5228,66431.0
2018-10-08 10:05:00,264.29,264.34,264.09,264.33,39534.0,232.5228,232.5668,232.3468,232.558,39534.0
2018-10-08 10:10:00,264.35,264.52,264.28,264.4,56112.0,232.5756,232.7251,232.514,232.6196,56112.0
2018-10-08 10:15:00,264.41,264.43,264.33,264.37,42809.0,232.6283,232.6459,232.558,232.5932,42809.0
2018-10-08 10:20:00,264.38,264.46,264.3,264.45,44950.0,232.602,232.6723,232.5316,232.6635,44950.0
2018-10-08 10:25:00,264.42,264.53,264.4,264.43,29694.0,232.6371,232.7339,232.6196,232.6459,29694.0
2018-10-08 10:30:00,264.43,264.51,264.34,264.43,26507.0,232.6459,232.7163,232.5668,232.6459,26507.0
2018-10-08 10:35:00,264.43,264.43,264.18,264.25,44466.0,232.6459,232.6459,232.426,232.4876,44466.0
2018-10-08 10:40:00,264.26,264.3,264.1,264.1,37174.0,232.4964,232.5316,232.3556,232.3556,37174.0
2018-10-08 10:45:00,264.13,264.17,263.89,263.93,34278.0,232.382,232.4172,232.1709,232.206,34278.0
2018-10-08 10:50:00,263.93,264.01,263.88,264.0,36757.0,232.206,232.2764,232.1621,232.2676,36757.0
2018-10-08 10:55:00,263.98,264.08,263.89,264.02,46249.0,232.25,232.338,232.1709,232.2852,46249.0
2018-10-08 11:00:00,263.97,264.03,263.75,263.79,58058.0,232.2412,232.294,232.0477,232.0829,58058.0
2018-10-08 11:05:00,263.77,263.8,263.62,263.66,54379.0,232.0653,232.0917,231.9333,231.9685,54379.0
2018-10-08 11:10:00,263.67,263.77,263.64,263.75,25397.0,231.9773,232.0653,231.9509,232.0477,25397.0
2018-10-08 11:15:00,263.75,263.78,263.59,263.71,52248.0,232.0477,232.0741,231.9069,232.0125,52248.0
2018-10-08 11:20:00,263.7,263.73,263.64,263.67,46414.0,232.0037,232.0301,231.9509,231.9773,46414.0
2018-10-08 11:25:00,263.66,263.69,263.46,263.46,43306.0,231.9685,231.9949,231.7925,231.7925,43306.0
2018-10-08 11:30:00,263.45,263.49,263.1,263.16,81784.0,231.7837,231.8189,231.4758,231.5286,81784.0
2018-10-08 11:35:00,263.16,263.26,262.94,263.0,91655.0,231.5286,231.6166,231.335,231.3878,91655.0
2018-10-08 11:40:00,262.98,263.0,262.59,262.67,202031.0,231.3702,231.3878,231.0271,231.0975,202031.0
2018-10-08 11:45:00,262.66,262.66,262.08,262.26,210288.0,231.0887,231.0887,230.5784,230.7368,210288.0
2018-10-08 11:50:00,262.26,262.6,262.25,262.6,113052.0,230.7368,231.0359,230.728,231.0359,113052.0
2018-10-08 11:55:00,262.6,262.7,262.3,262.66,92433.0,231.0359,231.1239,230.772,231.0887,92433.0
2018-10-08 12:00:00,262.66,262.74,262.44,262.7,63950.0,231.0887,231.1591,230.8951,231.1239,63950.0
2018-10-08 12:05:00,262.66,262.78,262.64,262.78,22714.0,231.0887,231.1943,231.0711,231.1943,22714.0
2018-10-08 12:10:00,262.77,262.81,262.59,262.76,37622.0,231.1855,231.2207,231.0271,231.1767,37622.0
2018-10-08 12:15:00,262.77,262.91,262.74,262.8,59844.0,231.1855,231.3086,231.1591,231.2119,59844.0
2018-10-08 12:20:00,262.78,263.22,262.71,263.22,84253.0,231.1943,231.5814,231.1327,231.5814,84253.0
2018-10-08 12:25:00,263.22,263.32,263.14,263.27,24516.0,231.5814,231.6694,231.511,231.6254,24516.0
2018-10-08 12:30:00,263.27,263.29,263.03,263.05,48040.0,231.6254,231.643,231.4142,231.4318,48040.0
2018-10-08 12:35:00,263.04,263.16,262.99,263.08,24011.0,231.423,231.5286,231.379,231.4582,24011.0
2018-10-08 12:40:00,263.05,263.23,263.03,263.15,12486.0,231.4318,231.5902,231.4142,231.5198,12486.0
2018-10-08 12:45:00,263.16,263.23,263.01,263.15,42094.0,231.5286,231.5902,231.3966,231.5198,42094.0
2018-10-08 12:50:00,263.14,263.22,262.91,262.97,34448.0,231.511,231.5814,231.3086,231.3614,34448.0
2018-10-08 12:55:00,262.98,262.98,262.64,262.65,41742.0,231.3702,231.3702,231.0711,231.0799,41742.0
2018-10-08 13:00:00,262.62,262.99,262.61,262.99,72284.0,231.0535,231.379,231.0447,231.379,72284.0
2018-10-08 13:05:00,262.97,263.44,262.88,263.41,70640.0,231.3614,231.7749,231.2823,231.7485,70640.0
2018-10-08 13:10:00,263.4,263.42,263.21,263.27,43176.0,231.7398,231.7573,231.5726,231.6254,43176.0
2018-10-08 13:15:00,263.2,263.21,262.82,262.9,35176.0,231.5638,231.5726,231.2295,231.2998,35176.0
2018-10-08 13:20:00,262.91,262.98,262.81,262.91,26133.0,231.3086,231.3702,231.2207,231.3086,26133.0
2018-10-08 13:25:00,262.91,263.1,262.9,262.92,24734.0,231.3086,231.4758,231.2998,231.3174,24734.0
2018-10-08 13:30:00,262.94,263.27,262.94,263.21,44844.0,231.335,231.6254,231.335,231.5726,44844.0
2018-10-08 13:35:00,263.22,263.36,263.2,263.31,29509.0,231.5814,231.7046,231.5638,231.6606,29509.0
2018-10-08 13:40:00,263.37,263.52,263.36,263.43,39203.0,231.7134,231.8453,231.7046,231.7661,39203.0
2018-10-08 13:45:00,263.39,263.56,263.34,263.39,30311.0,231.731,231.8805,231.687,231.731,30311.0
2018-10-08 13:50:00,263.43,263.58,263.41,263.53,29347.0,231.7661,231.8981,231.7485,231.8541,29347.0
2018-10-08 13:55:00,263.52,263.54,263.36,263.37,21852.0,231.8453,231.8629,231.7046,231.7134,21852.0
2018-10-08 14:00:00,263.34,263.98,263.32,263.87,60872.0,231.687,232.25,231.6694,232.1533,60872.0
2018-10-08 14:05:00,263.87,264.51,263.87,264.39,508941.0,232.1533,232.7163,232.1533,232.6108,508941.0
2018-10-08 14:10:00,264.39,264.59,264.17,264.25,368946.0,232.6108,232.7867,232.4172,232.4876,368946.0
2018-10-08 14:15:00,264.26,264.39,264.12,264.13,53047.0,232.4964,232.6108,232.3732,232.382,53047.0
2018-10-08 14:20:00,264.14,264.43,264.11,264.19,37240.0,232.3908,232.6459,232.3644,232.4348,37240.0
2018-10-08 14:25:00,264.18,264.37,264.14,264.2,44881.0,232.426,232.5932,232.3908,232.4436,44881.0
2018-10-08 14:30:00,264.2,264.62,264.2,264.5,95619.0,232.4436,232.8131,232.4436,232.7075,95619.0
2018-10-08 14:35:00,264.54,264.54,264.33,264.5,35104.0,232.7427,232.7427,232.558,232.7075,35104.0
2018-10-08 14:40:00,264.51,264.58,264.38,264.58,29029.0,232.7163,232.7779,232.602,232.7779,29029.0
2018-10-08 14:45:00,264.55,264.72,264.46,264.65,51428.0,232.7515,232.9011,232.6723,232.8395,51428.0
2018-10-08 14:50:00,264.62,264.68,264.35,264.38,61077.0,232.8131,232.8659,232.5756,232.602,61077.0
2018-10-08 14:55:00,264.35,264.55,264.33,264.42,30821.0,232.5756,232.7515,232.558,232.6371,30821.0
2018-10-08 15:00:00,264.38,264.82,264.33,264.76,64118.0,232.602,232.9891,232.558,232.9363,64118.0
2018-10-08 15:05:00,264.79,264.82,264.55,264.74,67898.0,232.9627,232.9891,232.7515,232.9187,67898.0
2018-10-08 15:10:00,264.72,264.87,264.67,264.74,52218.0,232.9011,233.0331,232.8571,232.9187,52218.0
2018-10-08 15:15:00,264.75,264.92,264.7,264.84,50309.0,232.9275,233.077,232.8835,233.0067,50309.0
2018-10-08 15:20:00,264.86,264.91,264.64,264.65,46424.0,233.0243,233.0683,232.8307,232.8395,46424.0
2018-10-08 15:25:00,264.62,264.81,264.6,264.69,63586.0,232.8131,232.9803,232.7955,232.8747,63586.0
2018-10-08 15:30:00,264.73,264.89,264.68,264.78,71840.0,232.9099,233.0507,232.8659,232.9539,71840.0
2018-10-08 15:35:00,264.8,265.03,264.72,265.0,35071.0,232.9715,233.1738,232.9011,233.1474,35071.0
2018-10-08 15:40:00,265.0,265.14,264.96,265.02,49705.0,233.1474,233.2706,233.1122,233.165,49705.0
2018-10-08 15:45:00,265.06,265.17,264.99,265.17,128841.0,233.2002,233.297,233.1386,233.297,128841.0
2018-10-08 15:50:00,265.16,265.21,264.94,264.98,75309.0,233.2882,233.3322,233.0946,233.1298,75309.0
2018-10-08 15:55:00,264.97,265.02,264.79,264.83,225308.0,233.121,233.165,232.9627,232.9979,225308.0
2018-10-09 09:30:00,264.38,264.52,264.17,264.51,160458.0,232.602,232.7251,232.4172,232.7163,160458.0
2018-10-09 09:35:00,264.47,264.56,263.97,264.03,86747.0,232.6811,232.7603,232.2412,232.294,86747.0
2018-10-09 09:40:00,263.98,263.98,263.61,263.65,110855.0,232.25,232.25,231.9245,231.9597,110855.0
2018-10-09 09:45:00,263.66,263.66,263.14,263.3,158346.0,231.9685,231.9685,231.511,231.6518,158346.0
2018-10-09 09:50:00,263.29,264.03,263.24,264.03,136056.0,231.643,232.294,231.599,232.294,136056.0
2018-10-09 09:55:00,264.02,264.33,263.95,264.29,69997.0,232.2852,232.558,232.2236,232.5228,69997.0
2018-10-09 10:00:00,264.28,264.5,264.28,264.4,76587.0,232.514,232.7075,232.514,232.6196,76587.0
2018-10-09 10:05:00,264.41,264.46,264.28,264.28,49101.0,232.6283,232.6723,232.514,232.514,49101.0
2018-10-09 10:10:00,264.29,264.39,264.06,264.3,43525.0,232.5228,232.6108,232.3204,232.5316,43525.0
2018-10-09 10:15:00,264.34,264.63,264.3,264.46,55421.0,232.5668,232.8219,232.5316,232.6723,55421.0
2018-10-09 10:20:00,264.45,264.71,264.45,264.7,58338.0,232.6635,232.8923,232.6635,232.8835,58338.0
2018-10-09 10:25:00,264.69,264.97,264.54,264.88,61706.0,232.8747,233.121,232.7427,233.0419,61706.0
2018-10-09 10:30:00,264.91,265.16,264.85,264.97,73769.0,233.0683,233.2882,233.0155,233.121,73769.0
2018-10-09 10:35:00,265.0,265.15,264.92,264.99,39783.0,233.1474,233.2794,233.077,233.1386,39783.0
2018-10-09 10:40:00,265.05,265.18,264.95,265.07,37929.0,233.1914,233.3058,233.1034,233.209,37929.0
2018-10-09 10:45:00,265.02,265.23,264.84,264.94,50166.0,233.165,233.3498,233.0067,233.0946,50166.0
2018-10-09 10:50:00,264.94,265.03,264.55,264.56,55075.0,233.0946,233.1738,232.7515,232.7603,55075.0
2018-10-09 10:55:00,264.59,264.63,264.24,264.25,45418.0,232.7867,232.8219,232.4788,232.4876,45418.0
2018-10-09 11:00:00,264.24,264.35,263.98,264.18,74510.0,232.4788,232.5756,232.25,232.426,74510.0
2018-10-09 11:05:00,264.12,264.19,263.75,263.78,67229.0,232.3732,232.4348,232.0477,232.0741,67229.0
2018-10-09 11:10:00,263.78,264.21,263.73,264.16,72432.0,232.0741,232.4524,232.0301,232.4084,72432.0
2018-10-09 11:15:00,264.19,264.32,264.05,264.19,54877.0,232.4348,232.5492,232.3116,232.4348,54877.0
2018-10-09 11:20:00,264.2,264.53,264.19,264.48,33518.0,232.4436,232.7339,232.4348,232.6899,33518.0
2018-10-09 11:25:00,264.52,264.88,264.52,264.83,50166.0,232.7251,233.0419,232.7251,232.9979,50166.0
2018-10-09 11:30:00,264.82,264.9,264.55,264.55,15424.0,232.9891,233.0595,232.7515,232.7515,15424.0
2018-10-09 11:35:00,264.57,264.75,264.57,264.65,23035.0,232.7691,232.9275,232.7691,232.8395,23035.0
2018-10-09 11:40:00,264.65,264.82,264.64,264.73,8338.0,232.8395,232.9891,232.8307,232.9099,8338.0
2018-10-09 11:45:00,264.72,264.82,264.54,264.68,18345.0,232.9011,232.9891,232.7427,232.8659,18345.0
2018-10-09 11:50:00,264.67,265.07,264.67,264.99,40708.0,232.8571,233.209,232.8571,233.1386,40708.0
2018-10-09 11:55:00,265.05,265.12,264.98,265.06,18119.0,233.1914,233.253,233.1298,233.2002,18119.0
2018-10-09 12:00:00,265.05,265.29,265.0,265.09,36488.0,233.1914,233.4026,233.1474,233.2266,36488.0
2018-10-09 12:05:00,265.11,265.32,265.08,265.14,39136.0,233.2442,233.429,233.2178,233.2706,39136.0
2018-10-09 12:10:00,265.14,265.14,264.82,264.82,23957.0,233.2706,233.2706,232.9891,232.9891,23957.0
2018-10-09 12:15:00,264.79,264.87,264.68,264.68,27448.0,232.9627,233.0331,232.8659,232.8659,27448.0
2018-10-09 12:20:00,264.7,264.76,264.56,264.56,9683.0,232.8835,232.9363,232.7603,232.7603,9683.0
2018-10-09 12:25:00,264.59,264.69,264.59,264.61,14674.0,232.7867,232.8747,232.7867,232.8043,14674.0
2018-10-09 12:30:00,264.59,264.65,264.41,264.57,26941.0,232.7867,232.8395,232.6283,232.7691,26941.0
2018-10-09 12:35:00,264.56,264.82,264.55,264.72,19293.0,232.7603,232.9891,232.7515,232.9011,19293.0
2018-10-09 12:40:00,264.72,264.72,264.22,264.24,33683.0,232.9011,232.9011,232.4612,232.4788,33683.0
2018-10-09 12:45:00,264.21,264.31,263.9,264.06,197069.0,232.4524,232.5404,232.1797,232.3204,197069.0
2018-10-09 12:50:00,264.12,264.19,264.01,264.03,27678.0,232.3732,232.4348,232.2764,232.294,27678.0
2018-10-09 12:55:00,264.0,264.28,263.98,264.18,25626.0,232.2676,232.514,232.25,232.426,25626.0
2018-10-09 13:00:00,264.14,264.14,263.82,263.89,30341.0,232.3908,232.3908,232.1093,232.1709,30341.0
2018-10-09 13:05:00,263.9,264.08,263.84,264.06,33586.0,232.1797,232.338,232.1269,232.3204,33586.0
2018-10-09 13:10:00,264.02,264.38,264.02,264.36,34466.0,232.2852,232.602,232.2852,232.5844,34466.0
2018-10-09 13:15:00,264.35,264.46,264.31,264.31,18924.0,232.5756,232.6723,232.5404,232.5404,18924.0
2018-10-09 13:20:00,264.34,264.73,264.31,264.66,28727.0,232.5668,232.9099,232.5404,232.8483,28727.0
2018-10-09 13:25:00,264.65,264.68,264.56,264.61,12475.0,232.8395,232.8659,232.7603,232.8043,12475.0
2018-10-09 13:30:00,264.61,264.61,264.49,264.56,21354.0,232.8043,232.8043,232.6987,232.7603,21354.0
2018-10-09 13:35:00,264.51,264.51,264.13,264.22,25970.0,232.7163,232.7163,232.382,232.4612,25970.0
2018-10-09 13:40:00,264.22,264.4,264.09,264.14,19347.0,232.4612,232.6196,232.3468,232.3908,19347.0
2018-10-09 13:45:00,264.15,264.36,264.1,264.33,19739.0,232.3996,232.5844,232.3556,232.558,19739.0
2018-10-09 13:50:00,264.25,264.35,264.21,264.34,10364.0,232.4876,232.5756,232.4524,232.5668,10364.0
2018-10-09 13:55:00,264.35,264.71,264.35,264.6,48089.0,232.5756,232.8923,232.5756,232.7955,48089.0
2018-10-09 14:00:00,264.58,264.59,264.39,264.46,22737.0,232.7779,232.7867,232.6108,232.6723,22737.0
2018-10-09 14:05:00,264.44,264.51,264.32,264.51,39696.0,232.6547,232.7163,232.5492,232.7163,39696.0
2018-10-09 14:10:00,264.53,264.68,264.47,264.65,38006.0,232.7339,232.8659,232.6811,232.8395,38006.0
2018-10-09 14:15:00,264.69,264.8,264.56,264.58,35443.0,232.8747,232.9715,232.7603,232.7779,35443.0
2018-10-09 14:20:00,264.62,264.79,264.57,264.74,31949.0,232.8131,232.9627,232.7691,232.9187,31949.0
2018-10-09 14:25:00,264.71,264.84,264.63,264.72,32030.0,232.8923,233.0067,232.8219,232.9011,32030.0
2018-10-09 14:30:00,264.76,264.79,264.62,264.62,14959.0,232.9363,232.9627,232.8131,232.8131,14959.0
2018-10-09 14:35:00,264.61,264.74,264.49,264.74,42807.0,232.8043,232.9187,232.6987,232.9187,42807.0
2018-10-09 14:40:00,264.74,264.78,264.64,264.7,29409.0,232.9187,232.9539,232.8307,232.8835,29409.0
2018-10-09 14:45:00,264.66,264.7,264.38,264.53,29182.0,232.8483,232.8835,232.602,232.7339,29182.0
2018-10-09 14:50:00,264.52,264.91,264.51,264.85,57465.0,232.7251,233.0683,232.7163,233.0155,57465.0
2018-10-09 14:55:00,264.84,264.94,264.82,264.88,16494.0,233.0067,233.0946,232.9891,233.0419,16494.0
2018-10-09 15:00:00,264.87,264.94,264.78,264.78,10081.0,233.0331,233.0946,232.9539,232.9539,10081.0
2018-10-09 15:05:00,264.79,264.87,264.76,264.87,13095.0,232.9627,233.0331,232.9363,233.0331,13095.0
2018-10-09 15:10:00,264.87,264.89,264.7,264.76,30889.0,233.0331,233.0507,232.8835,232.9363,30889.0
2018-10-09 15:15:00,264.75,264.82,264.67,264.68,17774.0,232.9275,232.9891,232.8571,232.8659,17774.0
2018-10-09 15:20:00,264.68,264.69,264.22,264.26,88207.0,232.8659,232.8747,232.4612,232.4964,88207.0
2018-10-09 15:25:00,264.25,264.43,264.24,264.41,49616.0,232.4876,232.6459,232.4788,232.6283,49616.0
2018-10-09 15:30:00,264.39,264.41,264.26,264.34,53748.0,232.6108,232.6283,232.4964,232.5668,53748.0
2018-10-09 15:35:00,264.34,264.44,264.29,264.39,36314.0,232.5668,232.6547,232.5228,232.6108,36314.0
2018-10-09 15:40:00,264.37,264.37,264.22,264.3,53451.0,232.5932,232.5932,232.4612,232.5316,53451.0
2018-10-09 15:45:00,264.32,264.78,264.31,264.7,128622.0,232.5492,232.9539,232.5404,232.8835,128622.0
2018-10-09 15:50:00,264.69,264.69,264.28,264.49,86037.0,232.8747,232.8747,232.514,232.6987,86037.0
2018-10-09 15:55:00,264.47,264.47,264.2,264.24,220418.0,232.6811,232.6811,232.4436,232.4788,220418.0
2018-10-10 09:30:00,264.04,264.12,263.29,263.39,344157.0,232.3028,232.3732,231.643,231.731,344157.0
2018-10-10 09:35:00,263.37,263.51,262.98,263.2,184804.0,231.7134,231.8365,231.3702,231.5638,184804.0
2018-10-10 09:40:00,263.19,263.35,262.97,262.97,146237.0,231.555,231.6958,231.3614,231.3614,146237.0
2018-10-10 09:45:00,262.95,263.25,262.77,262.77,152462.0,231.3438,231.6078,231.1855,231.1855,152462.0
2018-10-10 09:50:00,262.78,263.07,262.58,262.66,169465.0,231.1943,231.4494,231.0183,231.0887,169465.0
2018-10-10 09:55:00,262.66,262.82,262.08,262.26,327136.0,231.0887,231.2295,230.5784,230.7368,327136.0
2018-10-10 10:00:00,262.28,262.5,261.42,261.61,298355.0,230.7544,230.9479,229.9977,230.1649,298355.0
2018-10-10 10:05:00,261.63,261.99,261.39,261.96,190706.0,230.1825,230.4992,229.9713,230.4728,190706.0
2018-10-10 10:10:00,261.95,261.96,261.51,261.51,155452.0,230.464,230.4728,230.0769,230.0769,155452.0
2018-10-10 10:15:00,261.49,261.71,261.23,261.71,174123.0,230.0593,230.2529,229.8306,230.2529,174123.0
2018-10-10 10:20:00,261.71,262.04,261.69,261.94,239588.0,230.2529,230.5432,230.2353,230.4552,239588.0
2018-10-10 10:25:00,261.94,262.09,261.83,261.88,66744.0,230.4552,230.5872,230.3585,230.4025,66744.0
2018-10-10 10:30:00,261.87,262.03,261.38,261.48,135671.0,230.3937,230.5344,229.9626,230.0505,135671.0
2018-10-10 10:35:00,261.43,261.62,261.36,261.43,66161.0,230.0065,230.1737,229.945,230.0065,66161.0
2018-10-10 10:40:00,261.4,261.6,261.28,261.39,97918.0,229.9801,230.1561,229.8746,229.9713,97918.0
2018-10-10 10:45:00,261.38,261.58,261.01,261.14,142898.0,229.9626,230.1385,229.637,229.7514,142898.0
2018-10-10 10:50:00,261.17,261.58,261.14,261.19,92521.0,229.7778,230.1385,229.7514,229.7954,92521.0
2018-10-10 10:55:00,261.16,261.18,260.87,261.13,102039.0,229.769,229.7866,229.5139,229.7426,102039.0
2018-10-10 11:00:00,261.12,261.25,260.73,260.79,115919.0,229.7338,229.8482,229.3907,229.4435,115919.0
2018-10-10 11:05:00,260.81,260.89,260.59,260.61,116182.0,229.4611,229.5314,229.2675,229.2851,116182.0
2018-10-10 11:10:00,260.63,260.7,260.37,260.55,130699.0,229.3027,229.3643,229.074,229.2323,130699.0
2018-10-10 11:15:00,260.55,260.59,260.3,260.36,173412.0,229.2323,229.2675,229.0124,229.0652,173412.0
2018-10-10 11:20:00,260.36,260.45,259.91,260.16,215370.0,229.0652,229.1443,228.6692,228.8892,215370.0
2018-10-10 11:25:00,260.17,260.74,260.17,260.56,177920.0,228.898,229.3995,228.898,229.2411,177920.0
2018-10-10 11:30:00,260.55,260.57,260.17,260.27,100741.0,229.2323,229.2499,228.898,228.986,100741.0
2018-10-10 11:35:00,260.28,260.34,259.99,260.02,125057.0,228.9948,229.0476,228.7396,228.766,125057.0
2018-10-10 11:40:00,260.03,260.65,260.01,260.59,126757.0,228.7748,229.3203,228.7572,229.2675,126757.0
2018-10-10 11:45:00,260.58,260.93,260.38,260.86,96004.0,229.2587,229.5666,229.0827,229.5051,96004.0
2018-10-10 11:50:00,260.89,261.0,260.67,260.77,67046.0,229.5314,229.6282,229.3379,229.4259,67046.0
2018-10-10 11:55:00,260.76,260.76,260.39,260.4,55493.0,229.4171,229.4171,229.0915,229.1003,55493.0
2018-10-10 12:00:00,260.34,260.55,260.27,260.47,82564.0,229.0476,229.2323,228.986,229.1619,82564.0
2018-10-10 12:05:00,260.42,260.42,260.05,260.32,107556.0,229.1179,229.1179,228.7924,229.03,107556.0
2018-10-10 12:10:00,260.3,260.72,260.21,260.69,138322.0,229.0124,229.3819,228.9332,229.3555,138322.0
2018-10-10 12:15:00,260.68,261.15,260.65,261.1,110005.0,229.3467,229.7602,229.3203,229.7162,110005.0
2018-10-10 12:20:00,261.08,261.14,260.68,260.69,49244.0,229.6986,229.7514,229.3467,229.3555,49244.0
2018-10-10 12:25:00,260.69,260.76,260.53,260.54,30371.0,229.3555,229.4171,229.2147,229.2235,30371.0
2018-10-10 12:30:00,260.53,260.59,260.42,260.53,75754.0,229.2147,229.2675,229.1179,229.2147,75754.0
2018-10-10 12:35:00,260.61,260.66,260.31,260.35,59842.0,229.2851,229.3291,229.0212,229.0564,59842.0
2018-10-10 12:40:00,260.36,260.44,260.17,260.35,75780.0,229.0652,229.1355,228.898,229.0564,75780.0
2018-10-10 12:45:00,260.28,260.73,260.26,260.61,105542.0,228.9948,229.3907,228.9772,229.2851,105542.0
2018-10-10 12:50:00,260.63,260.95,260.59,260.69,38123.0,229.3027,229.5842,229.2675,229.3555,38123.0
2018-10-10 12:55:00,260.7,260.91,260.38,260.41,31712.0,229.3643,229.549,229.0827,229.1091,31712.0
2018-10-10 13:00:00,260.37,260.4,259.8,259.85,115941.0,229.074,229.1003,228.5725,228.6165,115941.0
2018-10-10 13:05:00,259.87,260.15,259.83,260.02,103761.0,228.6341,228.8804,228.5989,228.766,103761.0
2018-10-10 13:10:00,260.01,260.3,259.93,260.29,103943.0,228.7572,229.0124,228.6868,229.0036,103943.0
2018-10-10 13:15:00,260.24,260.62,260.15,260.59,48699.0,228.9596,229.2939,228.8804,229.2675,48699.0
2018-10-10 13:20:00,260.67,260.97,260.56,260.83,47340.0,229.3379,229.6018,229.2411,229.4787,47340.0
2018-10-10 13:25:00,260.85,260.85,260.43,260.45,44343.0,229.4963,229.4963,229.1267,229.1443,44343.0
2018-10-10 13:30:00,260.46,260.59,260.16,260.43,53760.0,229.1531,229.2675,228.8892,229.1267,53760.0
2018-10-10 13:35:00,260.45,260.57,260.28,260.38,18856.0,229.1443,229.2499,228.9948,229.0827,18856.0
2018-10-10 13:40:00,260.45,260.45,259.95,260.09,47151.0,229.1443,229.1443,228.7044,228.8276,47151.0
2018-10-10 13:45:00,260.1,260.6,260.1,260.5,29958.0,228.8364,229.2763,228.8364,229.1883,29958.0
2018-10-10 13:50:00,260.49,260.49,260.14,260.21,29484.0,229.1795,229.1795,228.8716,228.9332,29484.0
2018-10-10 13:55:00,260.21,260.21,259.88,260.1,88098.0,228.9332,228.9332,228.6428,228.8364,88098.0
2018-10-10 14:00:00,260.08,260.2,259.63,259.63,64323.0,228.8188,228.9244,228.4229,228.4229,64323.0
2018-10-10 14:05:00,259.61,259.63,258.98,259.0,218187.0,228.4053,228.4229,227.851,227.8686,218187.0
2018-10-10 14:10:00,259.04,259.44,259.01,259.2,104007.0,227.9038,228.2557,227.8774,228.0446,104007.0
2018-10-10 14:15:00,259.19,259.77,259.11,259.47,173240.0,228.0358,228.5461,227.9654,228.2821,173240.0
2018-10-10 14:20:00,259.46,259.53,259.07,259.43,67965.0,228.2733,228.3349,227.9302,228.2469,67965.0
2018-10-10 14:25:00,259.44,259.49,259.01,259.33,74721.0,228.2557,228.2997,227.8774,228.159,74721.0
2018-10-10 14:30:00,259.3,259.64,259.01,259.01,123623.0,228.1326,228.4317,227.8774,227.8774,123623.0
2018-10-10 14:35:00,259.04,259.21,258.74,258.89,123215.0,227.9038,228.0534,227.6399,227.7718,123215.0
2018-10-10 14:40:00,258.88,259.01,258.53,258.58,107166.0,227.763,227.8774,227.4551,227.4991,107166.0
2018-10-10 14:45:00,258.56,258.93,258.53,258.66,119758.0,227.4815,227.807,227.4551,227.5695,119758.0
2018-10-10 14:50:00,258.65,259.16,258.62,258.99,55911.0,227.5607,228.0094,227.5343,227.8598,55911.0
2018-10-10 14:55:00,258.97,259.31,258.82,259.17,77117.0,227.8422,228.1414,227.7103,228.0182,77117.0
2018-10-10 15:00:00,259.16,259.16,258.65,258.65,86219.0,228.0094,228.0094,227.5607,227.5607,86219.0
2018-10-10 15:05:00,258.64,258.86,258.35,258.47,113008.0,227.5519,227.7455,227.2968,227.4023,113008.0
2018-10-10 15:10:00,258.47,258.5,257.79,258.01,198713.0,227.4023,227.4287,226.8041,226.9976,198713.0
2018-10-10 15:15:00,258.0,258.31,257.86,257.95,172437.0,226.9888,227.2616,226.8656,226.9448,172437.0
2018-10-10 15:20:00,257.98,258.59,257.98,258.51,651520.0,226.9712,227.5079,226.9712,227.4375,651520.0
2018-10-10 15:25:00,258.55,258.78,258.17,258.71,126807.0,227.4727,227.6751,227.1384,227.6135,126807.0
2018-10-10 15:30:00,258.74,258.74,258.1,258.11,104374.0,227.6399,227.6399,227.0768,227.0856,104374.0
2018-10-10 15:35:00,258.06,258.09,257.46,257.47,193951.0,227.0416,227.068,226.5137,226.5225,193951.0
2018-10-10 15:40:00,257.48,257.48,256.67,257.15,307946.0,226.5313,226.5313,225.8187,226.241,307946.0
2018-10-10 15:45:00,257.13,257.92,256.51,257.86,412911.0,226.2234,226.9184,225.6779,226.8656,412911.0
2018-10-10 15:50:00,257.84,257.86,256.86,256.88,222124.0,226.8481,226.8656,225.9858,226.0034,222124.0
2018-10-10 15:55:00,256.87,256.88,255.8,256.14,657045.0,225.9946,226.0034,225.0533,225.3524,657045.0
2018-10-11 09:30:00,254.73,255.63,254.53,254.91,538262.0,224.1119,224.9037,223.9359,224.2702,538262.0
2018-10-11 09:35:00,254.9,255.12,254.36,254.6,448624.0,224.2614,224.455,223.7863,223.9975,448624.0
2018-10-11 09:40:00,254.59,254.91,254.32,254.78,186405.0,223.9887,224.2702,223.7512,224.1559,186405.0
2018-10-11 09:45:00,254.77,255.79,254.67,255.76,372527.0,224.1471,225.0445,224.0591,225.0181,372527.0
2018-10-11 09:50:00,255.78,256.39,255.69,256.26,210527.0,225.0357,225.5723,224.9565,225.458,210527.0
2018-10-11 09:55:00,256.28,256.73,256.0,256.59,183657.0,225.4756,225.8715,225.2292,225.7483,183657.0
2018-10-11 10:00:00,256.54,256.57,255.81,255.88,289513.0,225.7043,225.7307,225.0621,225.1236,289513.0
2018-10-11 10:05:00,255.88,256.5,255.47,256.33,255224.0,225.1236,225.6691,224.7629,225.5196,255224.0
2018-10-11 10:10:00,256.33,256.41,255.65,255.87,111782.0,225.5196,225.5899,224.9213,225.1148,111782.0
2018-10-11 10:15:00,255.86,256.01,255.24,255.67,188984.0,225.106,225.238,224.5606,224.9389,188984.0
2018-10-11 10:20:00,255.65,255.82,255.2,255.2,223220.0,224.9213,225.0709,224.5254,224.5254,223220.0
2018-10-11 10:25:00,255.21,255.75,255.13,255.6,139221.0,224.5342,225.0093,224.4638,224.8773,139221.0
2018-10-11 10:30:00,255.61,255.96,255.1,255.34,153330.0,224.8861,225.194,224.4374,224.6485,153330.0
2018-10-11 10:35:00,255.35,255.52,254.68,254.93,204104.0,224.6573,224.8069,224.0679,224.2878,204104.0
2018-10-11 10:40:00,254.89,255.04,254.68,254.87,137322.0,224.2526,224.3846,224.0679,224.235,137322.0
2018-10-11 10:45:00,254.84,255.05,254.18,254.2,179737.0,224.2086,224.3934,223.628,223.6456,179737.0
2018-10-11 10:50:00,254.14,254.71,254.04,254.24,267531.0,223.5928,224.0943,223.5048,223.6808,267531.0
2018-10-11 10:55:00,254.23,254.49,253.93,254.09,85237.0,223.672,223.9007,223.408,223.5488,85237.0
2018-10-11 11:00:00,254.06,254.2,252.63,252.88,327712.0,223.5224,223.6456,222.2643,222.4842,327712.0
2018-10-11 11:05:00,252.88,253.43,252.82,253.01,139915.0,222.4842,222.9681,222.4314,222.5986,139915.0
2018-10-11 11:10:00,253.0,253.05,252.16,252.37,138076.0,222.5898,222.6338,221.8508,222.0355,138076.0
2018-10-11 11:15:00,252.32,253.17,252.24,252.97,244212.0,221.9915,222.7394,221.9212,222.5634,244212.0
2018-10-11 11:20:00,252.99,254.18,252.99,253.92,158861.0,222.581,223.628,222.581,223.3992,158861.0
2018-10-11 11:25:00,253.89,254.02,253.52,253.65,107678.0,223.3728,223.4872,223.0473,223.1617,107678.0
2018-10-11 11:30:00,253.65,253.92,253.2,253.88,132954.0,223.1617,223.3992,222.7658,223.364,132954.0
2018-10-11 11:35:00,253.87,253.87,252.93,253.26,215403.0,223.3552,223.3552,222.5282,222.8186,215403.0
2018-10-11 11:40:00,253.32,254.05,253.3,253.86,121199.0,222.8713,223.5136,222.8538,223.3464,121199.0
2018-10-11 11:45:00,253.81,254.77,253.57,254.73,161217.0,223.3025,224.1471,223.0913,224.1119,161217.0
2018-10-11 11:50:00,254.75,255.2,254.39,254.82,170168.0,224.1295,224.5254,223.8127,224.1911,170168.0
2018-10-11 11:55:00,254.82,255.02,254.42,254.54,124997.0,224.1911,224.367,223.8391,223.9447,124997.0
2018-10-11 12:00:00,254.53,254.84,254.2,254.44,110519.0,223.9359,224.2086,223.6456,223.8567,110519.0
2018-10-11 12:05:00,254.37,254.68,254.2,254.22,56657.0,223.7951,224.0679,223.6456,223.6632,56657.0
2018-10-11 12:10:00,254.29,254.87,254.29,254.82,37395.0,223.7248,224.235,223.7248,224.1911,37395.0
2018-10-11 12:15:00,254.85,255.11,254.77,255.0,44642.0,224.2174,224.4462,224.1471,224.3494,44642.0
2018-10-11 12:20:00,255.05,256.04,255.05,256.0,101816.0,224.3934,225.2644,224.3934,225.2292,101816.0
2018-10-11 12:25:00,256.02,256.04,255.37,255.38,106939.0,225.2468,225.2644,224.6749,224.6837,106939.0
2018-10-11 12:30:00,255.37,255.55,255.11,255.22,83333.0,224.6749,224.8333,224.4462,224.543,83333.0
2018-10-11 12:35:00,255.19,255.43,254.76,254.79,113708.0,224.5166,224.7277,224.1383,224.1647,113708.0
2018-10-11 12:40:00,254.8,255.08,254.66,254.96,78053.0,224.1735,224.4198,224.0503,224.3142,78053.0
2018-10-11 12:45:00,255.0,255.05,254.43,254.57,58394.0,224.3494,224.3934,223.8479,223.9711,58394.0
2018-10-11 12:50:00,254.55,254.86,254.3,254.79,59586.0,223.9535,224.2262,223.7336,224.1647,59586.0
2018-10-11 12:55:00,254.82,254.84,254.44,254.67,154984.0,224.1911,224.2086,223.8567,224.0591,154984.0
2018-10-11 13:00:00,254.64,254.64,253.76,253.77,68428.0,224.0327,224.0327,223.2585,223.2673,68428.0
2018-10-11 13:05:00,253.79,254.06,253.77,253.92,49069.0,223.2849,223.5224,223.2673,223.3992,49069.0
2018-10-11 13:10:00,253.94,254.7,253.75,254.7,49406.0,223.4168,224.0855,223.2497,224.0855,49406.0
2018-10-11 13:15:00,254.76,255.14,254.66,254.9,114362.0,224.1383,224.4726,224.0503,224.2614,114362.0
2018-10-11 13:20:00,254.93,255.08,254.56,254.58,33751.0,224.2878,224.4198,223.9623,223.9799,33751.0
2018-10-11 13:25:00,254.58,254.79,254.26,254.6,65101.0,223.9799,224.1647,223.6984,223.9975,65101.0
2018-10-11 13:30:00,254.57,254.94,254.3,254.34,36849.0,223.9711,224.2966,223.7336,223.7687,36849.0
2018-10-11 13:35:00,254.37,254.43,254.11,254.41,36459.0,223.7951,223.8479,223.5664,223.8303,36459.0
2018-10-11 13:40:00,254.42,254.48,253.95,254.11,29453.0,223.8391,223.8919,223.4256,223.5664,29453.0
2018-10-11 13:45:00,254.07,254.21,253.7,253.74,51246.0,223.5312,223.6544,223.2057,223.2409,51246.0
2018-10-11 13:50:00,253.73,253.86,253.34,253.81,74525.0,223.2321,223.3464,222.8889,223.3025,74525.0
2018-10-11 13:55:00,253.78,254.41,253.64,254.35,44180.0,223.2761,223.8303,223.1529,223.7775,44180.0
2018-10-11 14:00:00,254.32,254.47,253.87,254.25,74133.0,223.7512,223.8831,223.3552,223.6896,74133.0
2018-10-11 14:05:00,254.25,254.47,253.67,253.7,54735.0,223.6896,223.8831,223.1793,223.2057,54735.0
2018-10-11 14:10:00,253.68,253.79,253.05,253.29,120986.0,223.1881,223.2849,222.6338,222.845,120986.0
2018-10-11 14:15:00,253.28,253.43,252.93,253.28,58457.0,222.8362,222.9681,222.5282,222.8362,58457.0
2018-10-11 14:20:00,253.18,253.86,253.06,253.11,72565.0,222.7482,223.3464,222.6426,222.6866,72565.0
2018-10-11 14:25:00,253.07,253.53,252.88,253.06,170264.0,222.6514,223.0561,222.4842,222.6426,170264.0
2018-10-11 14:30:00,253.1,253.1,252.49,252.54,98718.0,222.6778,222.6778,222.1411,222.1851,98718.0
2018-10-11 14:35:00,252.51,252.51,251.47,251.7,462153.0,222.1587,222.1587,221.2437,221.4461,462153.0
2018-10-11 14:40:00,251.7,251.87,250.11,250.12,384275.0,221.4461,221.5956,220.0472,220.056,384275.0
2018-10-11 14:45:00,250.13,251.03,248.86,250.61,554634.0,220.0648,220.8566,218.9474,220.4871,554634.0
2018-10-11 14:50:00,250.57,251.51,250.11,251.06,378641.0,220.4519,221.2789,220.0472,220.883,378641.0
2018-10-11 14:55:00,251.07,251.19,250.32,250.99,137556.0,220.8918,220.9974,220.2319,220.8214,137556.0
2018-10-11 15:00:00,250.93,251.79,250.44,251.63,207415.0,220.7686,221.5253,220.3375,221.3845,207415.0
2018-10-11 15:05:00,251.61,251.67,250.77,250.87,89799.0,221.3669,221.4197,220.6279,220.7158,89799.0
2018-10-11 15:10:00,250.8,252.16,250.37,251.94,149100.0,220.6542,221.8508,220.2759,221.6572,149100.0
2018-10-11 15:15:00,251.92,253.5,251.75,253.4,214469.0,221.6396,223.0297,221.4901,222.9417,214469.0
2018-10-11 15:20:00,253.5,253.71,252.76,253.34,171313.0,223.0297,223.2145,222.3787,222.8889,171313.0
2018-10-11 15:25:00,253.4,253.45,252.74,252.88,90267.0,222.9417,222.9857,222.3611,222.4842,90267.0
2018-10-11 15:30:00,252.84,253.35,252.59,252.82,94365.0,222.449,222.8977,222.2291,222.4314,94365.0
2018-10-11 15:35:00,252.67,253.0,251.8,252.68,279288.0,222.2995,222.5898,221.5341,222.3083,279288.0
2018-10-11 15:40:00,252.71,252.71,251.77,251.85,129263.0,222.3347,222.3347,221.5077,221.578,129263.0
2018-10-11 15:45:00,251.74,252.06,250.81,250.89,211874.0,221.4813,221.7628,220.663,220.7334,211874.0
2018-10-11 15:50:00,250.93,251.71,250.7,251.05,140314.0,220.7686,221.4549,220.5663,220.8742,140314.0
2018-10-11 15:55:00,251.01,251.42,250.38,250.41,323673.0,220.839,221.1997,220.2847,220.3111,323673.0
2018-10-12 09:30:00,254.36,254.61,253.59,253.66,418115.0,223.7863,224.0063,223.1089,223.1705,418115.0
2018-10-12 09:35:00,253.6,254.29,253.51,254.07,185034.0,223.1177,223.7248,223.0385,223.5312,185034.0
2018-10-12 09:40:00,254.05,254.16,253.32,253.41,147405.0,223.5136,223.6104,222.8713,222.9505,147405.0
2018-10-12 09:45:00,253.37,253.84,253.31,253.55,284305.0,222.9153,223.3288,222.8626,223.0737,284305.0
2018-10-12 09:50:00,253.59,253.81,253.38,253.76,130943.0,223.1089,223.3025,222.9241,223.2585,130943.0
2018-10-12 09:55:00,253.76,254.05,253.69,253.96,82967.0,223.2585,223.5136,223.1969,223.4344,82967.0
2018-10-12 10:00:00,253.89,253.98,253.7,253.92,74910.0,223.3728,223.452,223.2057,223.3992,74910.0
2018-10-12 10:05:00,253.86,253.91,253.52,253.91,86465.0,223.3464,223.3904,223.0473,223.3904,86465.0
2018-10-12 10:10:00,253.9,253.9,253.21,253.24,61642.0,223.3816,223.3816,222.7746,222.801,61642.0
2018-10-12 10:15:00,253.22,253.25,252.82,252.84,130586.0,222.7834,222.8098,222.4314,222.449,130586.0
2018-10-12 10:20:00,252.81,253.09,252.64,252.85,95319.0,222.4227,222.669,222.2731,222.4578,95319.0
2018-10-12 10:25:00,252.84,252.85,252.32,252.32,114080.0,222.449,222.4578,221.9915,221.9915,114080.0
2018-10-12 10:30:00,252.32,252.7,252.22,252.67,64836.0,221.9915,222.3259,221.9036,222.2995,64836.0
2018-10-12 10:35:00,252.72,253.4,252.69,253.18,61212.0,222.3435,222.9417,222.3171,222.7482,61212.0
2018-10-12 10:40:00,253.2,253.5,253.01,253.27,70906.0,222.7658,223.0297,222.5986,222.8274,70906.0
2018-10-12 10:45:00,253.25,253.37,252.91,253.0,58802.0,222.8098,222.9153,222.5106,222.5898,58802.0
2018-10-12 10:50:00,252.96,253.57,252.88,253.55,59300.0,222.5546,223.0913,222.4842,223.0737,59300.0
2018-10-12 10:55:00,253.54,253.54,253.19,253.19,53306.0,223.0649,223.0649,222.757,222.757,53306.0
2018-10-12 11:00:00,253.25,253.48,253.11,253.13,94774.0,222.8098,223.0121,222.6866,222.7042,94774.0
2018-10-12 11:05:00,253.18,253.43,252.91,253.39,38415.0,222.7482,222.9681,222.5106,222.9329,38415.0
2018-10-12 11:10:00,253.4,253.76,253.4,253.62,50651.0,222.9417,223.2585,222.9417,223.1353,50651.0
2018-10-12 11:15:00,253.6,253.62,253.22,253.23,29868.0,223.1177,223.1353,222.7834,222.7922,29868.0
2018-10-12 11:20:00,253.27,253.48,253.12,253.12,50039.0,222.8274,223.0121,222.6954,222.6954,50039.0
2018-10-12 11:25:00,253.11,253.18,252.57,252.75,81342.0,222.6866,222.7482,222.2115,222.3699,81342.0
2018-10-12 11:30:00,252.73,252.83,252.53,252.78,145636.0,222.3523,222.4402,222.1763,222.3963,145636.0
2018-10-12 11:35:00,252.73,252.73,252.35,252.47,98845.0,222.3523,222.3523,222.0179,222.1235,98845.0
2018-10-12 11:40:00,252.44,252.48,252.0,252.04,119042.0,222.0971,222.1323,221.71,221.7452,119042.0
2018-10-12 11:45:00,252.02,252.07,251.45,251.99,135977.0,221.7276,221.7716,221.2261,221.7012,135977.0
2018-10-12 11:50:00,251.98,252.22,251.84,251.97,77942.0,221.6924,221.9036,221.5692,221.6836,77942.0
2018-10-12 11:55:00,251.94,252.44,251.92,252.09,32656.0,221.6572,222.0971,221.6396,221.7892,32656.0
2018-10-12 12:00:00,252.06,252.13,251.51,251.63,123707.0,221.7628,221.8244,221.2789,221.3845,123707.0
2018-10-12 12:05:00,251.59,251.69,251.26,251.66,152937.0,221.3493,221.4373,221.059,221.4109,152937.0
2018-10-12 12:10:00,251.59,251.9,251.41,251.84,48916.0,221.3493,221.622,221.1909,221.5692,48916.0
2018-10-12 12:15:00,251.86,251.86,251.3,251.41,68306.0,221.5868,221.5868,221.0942,221.1909,68306.0
2018-10-12 12:20:00,251.33,251.56,251.11,251.43,60094.0,221.1205,221.3229,220.927,221.2085,60094.0
2018-10-12 12:25:00,251.49,251.55,250.76,251.09,70341.0,221.2613,221.3141,220.6191,220.9094,70341.0
2018-10-12 12:30:00,251.03,251.35,250.86,251.11,62163.0,220.8566,221.1381,220.707,220.927,62163.0
2018-10-12 12:35:00,251.06,251.07,250.53,250.56,90141.0,220.883,220.8918,220.4167,220.4431,90141.0
2018-10-12 12:40:00,250.55,250.74,250.08,250.1,107591.0,220.4343,220.6015,220.0208,220.0384,107591.0
2018-10-12 12:45:00,250.12,250.43,250.01,250.06,136837.0,220.056,220.3287,219.9592,220.0032,136837.0
2018-10-12 12:50:00,250.01,250.69,249.93,250.63,56697.0,219.9592,220.5575,219.8888,220.5047,56697.0
2018-10-12 12:55:00,250.6,251.28,250.6,251.14,114258.0,220.4783,221.0766,220.4783,220.9534,114258.0
2018-10-12 13:00:00,251.12,251.62,250.7,251.62,41901.0,220.9358,221.3757,220.5663,221.3757,41901.0
2018-10-12 13:05:00,251.64,252.15,251.53,251.99,118832.0,221.3933,221.842,221.2965,221.7012,118832.0
2018-10-12 13:10:00,252.02,252.27,251.81,251.86,135646.0,221.7276,221.9476,221.5428,221.5868,135646.0
2018-10-12 13:15:00,251.88,252.03,251.46,251.54,39873.0,221.6044,221.7364,221.2349,221.3053,39873.0
2018-10-12 13:20:00,251.52,252.09,251.52,252.09,95492.0,221.2877,221.7892,221.2877,221.7892,95492.0
2018-10-12 13:25:00,252.1,252.22,251.4,251.4,49949.0,221.798,221.9036,221.1821,221.1821,49949.0
2018-10-12 13:30:00,251.51,251.51,250.89,250.89,54039.0,221.2789,221.2789,220.7334,220.7334,54039.0
2018-10-12 13:35:00,250.79,250.79,250.4,250.77,43132.0,220.6455,220.6455,220.3023,220.6279,43132.0
2018-10-12 13:40:00,250.73,251.33,250.6,251.31,82808.0,220.5927,221.1205,220.4783,221.1029,82808.0
2018-10-12 13:45:00,251.32,252.04,251.28,252.03,40450.0,221.1117,221.7452,221.0766,221.7364,40450.0
2018-10-12 13:50:00,251.99,252.0,251.48,251.81,46948.0,221.7012,221.71,221.2525,221.5428,46948.0
2018-10-12 13:55:00,251.81,251.98,251.43,251.57,45257.0,221.5428,221.6924,221.2085,221.3317,45257.0
2018-10-12 14:00:00,251.51,251.63,250.84,251.07,49858.0,221.2789,221.3845,220.6894,220.8918,49858.0
2018-10-12 14:05:00,251.07,251.27,250.72,250.83,60635.0,220.8918,221.0678,220.5839,220.6806,60635.0
2018-10-12 14:10:00,250.86,250.86,250.27,250.27,83290.0,220.707,220.707,220.188,220.188,83290.0
2018-10-12 14:15:00,250.27,251.33,250.25,251.23,90793.0,220.188,221.1205,220.1704,221.0326,90793.0
2018-10-12 14:20:00,251.24,251.48,250.75,250.84,50562.0,221.0414,221.2525,220.6103,220.6894,50562.0
2018-10-12 14:25:00,250.85,251.5,250.66,251.46,62833.0,220.6982,221.2701,220.5311,221.2349,62833.0
2018-10-12 14:30:00,251.52,251.56,250.76,250.8,76093.0,221.2877,221.3229,220.6191,220.6542,76093.0
2018-10-12 14:35:00,250.84,251.09,250.74,250.85,33203.0,220.6894,220.9094,220.6015,220.6982,33203.0
2018-10-12 14:40:00,251.04,251.09,250.52,250.59,37498.0,220.8654,220.9094,220.4079,220.4695,37498.0
2018-10-12 14:45:00,250.64,250.88,250.54,250.71,60133.0,220.5135,220.7246,220.4255,220.5751,60133.0
2018-10-12 14:50:00,250.67,251.83,250.67,251.69,82484.0,220.5399,221.5604,220.5399,221.4373,82484.0
2018-10-12 14:55:00,251.68,252.0,251.63,251.69,59217.0,221.4285,221.71,221.3845,221.4373,59217.0
2018-10-12 15:00:00,251.75,251.94,251.24,251.61,28970.0,221.4901,221.6572,221.0414,221.3669,28970.0
2018-10-12 15:05:00,251.62,252.33,251.59,252.15,81121.0,221.3757,222.0003,221.3493,221.842,81121.0
2018-10-12 15:10:00,252.25,252.63,252.13,252.34,68143.0,221.93,222.2643,221.8244,222.0091,68143.0
2018-10-12 15:15:00,252.22,252.3,251.91,252.02,42473.0,221.9036,221.974,221.6308,221.7276,42473.0
2018-10-12 15:20:00,252.02,252.4,252.0,252.34,33766.0,221.7276,222.0619,221.71,222.0091,33766.0
2018-10-12 15:25:00,252.44,253.13,252.44,252.93,76783.0,222.0971,222.7042,222.0971,222.5282,76783.0
2018-10-12 15:30:00,252.98,253.22,252.69,253.16,64377.0,222.5722,222.7834,222.3171,222.7306,64377.0
2018-10-12 15:35:00,253.11,253.11,252.48,252.58,72728.0,222.6866,222.6866,222.1323,222.2203,72728.0
2018-10-12 15:40:00,252.63,253.3,252.61,253.28,53754.0,222.2643,222.8538,222.2467,222.8362,53754.0
2018-10-12 15:45:00,253.3,253.58,253.01,253.42,141615.0,222.8538,223.1001,222.5986,222.9593,141615.0
2018-10-12 15:50:00,253.46,253.89,253.41,253.66,95254.0,222.9945,223.3728,222.9505,223.1705,95254.0
2018-10-12 15:55:00,253.64,254.08,253.13,253.22,365674.0,223.1529,223.54,222.7042,222.7834,365674.0
2018-10-15 09:30:00,252.87,253.43,252.69,252.78,175275.0,222.4754,222.9681,222.3171,222.3963,175275.0
2018-10-15 09:35:00,252.77,253.01,252.51,252.87,128407.0,222.3875,222.5986,222.1587,222.4754,128407.0
2018-10-15 09:40:00,252.85,253.54,252.83,253.29,117013.0,222.4578,223.0649,222.4402,222.845,117013.0
2018-10-15 09:45:00,253.29,253.67,253.29,253.56,114541.0,222.845,223.1793,222.845,223.0825,114541.0
2018-10-15 09:50:00,253.56,253.72,253.14,253.2,142660.0,223.0825,223.2233,222.713,222.7658,142660.0
2018-10-15 09:55:00,253.19,253.62,252.97,253.12,201598.0,222.757,223.1353,222.5634,222.6954,201598.0
2018-10-15 10:00:00,253.1,253.25,252.65,252.67,99875.0,222.6778,222.8098,222.2819,222.2995,99875.0
2018-10-15 10:05:00,252.69,252.83,252.57,252.64,91623.0,222.3171,222.4402,222.2115,222.2731,91623.0
2018-10-15 10:10:00,252.63,253.04,252.5,252.55,103369.0,222.2643,222.625,222.1499,222.1939,103369.0
2018-10-15 10:15:00,252.55,252.89,252.43,252.58,98065.0,222.1939,222.493,222.0883,222.2203,98065.0
2018-10-15 10:20:00,252.58,253.02,252.57,252.95,58664.0,222.2203,222.6074,222.2115,222.5458,58664.0
2018-10-15 10:25:00,253.0,253.29,253.0,253.19,18962.0,222.5898,222.845,222.5898,222.757,18962.0
2018-10-15 10:30:00,253.16,253.6,253.07,253.57,53581.0,222.7306,223.1177,222.6514,223.0913,53581.0
2018-10-15 10:35:00,253.48,253.69,253.37,253.48,68706.0,223.0121,223.1969,222.9153,223.0121,68706.0
2018-10-15 10:40:00,253.47,253.52,253.11,253.11,17703.0,223.0033,223.0473,222.6866,222.6866,17703.0
2018-10-15 10:45:00,253.14,253.37,253.09,253.12,38504.0,222.713,222.9153,222.669,222.6954,38504.0
2018-10-15 10:50:00,253.0,253.45,252.96,253.32,17705.0,222.5898,222.9857,222.5546,222.8713,17705.0
2018-10-15 10:55:00,253.35,253.54,253.32,253.4,41630.0,222.8977,223.0649,222.8713,222.9417,41630.0
2018-10-15 11:00:00,253.51,253.6,253.39,253.49,28649.0,223.0385,223.1177,222.9329,223.0209,28649.0
2018-10-15 11:05:00,253.52,253.8,253.52,253.58,37959.0,223.0473,223.2937,223.0473,223.1001,37959.0
2018-10-15 11:10:00,253.56,253.57,253.32,253.35,19106.0,223.0825,223.0913,222.8713,222.8977,19106.0
2018-10-15 11:15:00,253.35,253.63,253.35,253.47,23931.0,222.8977,223.1441,222.8977,223.0033,23931.0
2018-10-15 11:20:00,253.49,253.72,253.49,253.71,15640.0,223.0209,223.2233,223.0209,223.2145,15640.0
2018-10-15 11:25:00,253.72,254.25,253.55,254.2,100912.0,223.2233,223.6896,223.0737,223.6456,100912.0
2018-10-15 11:30:00,254.22,254.29,253.99,254.04,58253.0,223.6632,223.7248,223.4608,223.5048,58253.0
2018-10-15 11:35:00,254.05,254.26,253.96,254.1,40613.0,223.5136,223.6984,223.4344,223.5576,40613.0
2018-10-15 11:40:00,254.13,254.26,254.03,254.17,41836.0,223.584,223.6984,223.496,223.6192,41836.0
2018-10-15 11:45:00,254.15,254.25,253.94,254.03,25518.0,223.6016,223.6896,223.4168,223.496,25518.0
2018-10-15 11:50:00,254.07,254.16,253.42,253.42,51613.0,223.5312,223.6104,222.9593,222.9593,51613.0
2018-10-15 11:55:00,253.41,253.42,253.0,253.09,98941.0,222.9505,222.9593,222.5898,222.669,98941.0
2018-10-15 12:00:00,253.06,253.06,252.61,252.85,54366.0,222.6426,222.6426,222.2467,222.4578,54366.0
2018-10-15 12:05:00,252.87,252.89,252.63,252.64,31488.0,222.4754,222.493,222.2643,222.2731,31488.0
2018-10-15 12:10:00,252.7,252.83,252.39,252.51,63877.0,222.3259,222.4402,222.0531,222.1587,63877.0
2018-10-15 12:15:00,252.52,252.9,252.44,252.78,51153.0,222.1675,222.5018,222.0971,222.3963,51153.0
2018-10-15 12:20:00,252.83,252.95,252.74,252.9,31396.0,222.4402,222.5458,222.3611,222.5018,31396.0
2018-10-15 12:25:00,252.94,253.09,252.85,253.03,34350.0,222.537,222.669,222.4578,222.6162,34350.0
2018-10-15 12:30:00,253.07,253.43,252.92,253.39,36870.0,222.6514,222.9681,222.5194,222.9329,36870.0
2018-10-15 12:35:00,253.41,253.52,253.34,253.45,19071.0,222.9505,223.0473,222.8889,222.9857,19071.0
2018-10-15 12:40:00,253.43,253.48,253.27,253.38,5451.0,222.9681,223.0121,222.8274,222.9241,5451.0
2018-10-15 12:45:00,253.4,253.6,253.25,253.6,21330.0,222.9417,223.1177,222.8098,223.1177,21330.0
2018-10-15 12:50:00,253.55,253.7,253.39,253.48,26679.0,223.0737,223.2057,222.9329,223.0121,26679.0
2018-10-15 12:55:00,253.5,253.55,253.36,253.38,13187.0,223.0297,223.0737,222.9065,222.9241,13187.0
2018-10-15 13:00:00,253.46,253.85,253.39,253.82,39069.0,222.9945,223.3376,222.9329,223.3113,39069.0
2018-10-15 13:05:00,253.84,253.95,253.76,253.85,38407.0,223.3288,223.4256,223.2585,223.3376,38407.0
2018-10-15 13:10:00,253.85,253.93,253.79,253.88,18010.0,223.3376,223.408,223.2849,223.364,18010.0
2018-10-15 13:15:00,253.76,253.92,253.72,253.83,24240.0,223.2585,223.3992,223.2233,223.32,24240.0
2018-10-15 13:20:00,253.72,253.73,253.52,253.52,11340.0,223.2233,223.2321,223.0473,223.0473,11340.0
2018-10-15 13:25:00,253.55,253.61,253.42,253.53,9745.0,223.0737,223.1265,222.9593,223.0561,9745.0
2018-10-15 13:30:00,253.53,254.12,253.45,254.04,38959.0,223.0561,223.5752,222.9857,223.5048,38959.0
2018-10-15 13:35:00,254.04,254.08,253.9,253.97,28747.0,223.5048,223.54,223.3816,223.4432,28747.0
2018-10-15 13:40:00,253.99,254.4,253.95,254.16,59249.0,223.4608,223.8215,223.4256,223.6104,59249.0
2018-10-15 13:45:00,254.15,254.34,254.12,254.33,48087.0,223.6016,223.7687,223.5752,223.7599,48087.0
2018-10-15 13:50:00,254.33,254.34,254.0,254.12,37465.0,223.7599,223.7687,223.4696,223.5752,37465.0
2018-10-15 13:55:00,254.15,254.35,254.01,254.15,20610.0,223.6016,223.7775,223.4784,223.6016,20610.0
2018-10-15 14:00:00,254.18,254.21,253.7,253.99,17817.0,223.628,223.6544,223.2057,223.4608,17817.0
2018-10-15 14:05:00,253.92,253.97,253.75,253.9,42346.0,223.3992,223.4432,223.2497,223.3816,42346.0
2018-10-15 14:10:00,253.91,253.92,253.14,253.14,44825.0,223.3904,223.3992,222.713,222.713,44825.0
2018-10-15 14:15:00,253.15,253.38,253.15,253.26,41970.0,222.7218,222.9241,222.7218,222.8186,41970.0
2018-10-15 14:20:00,253.23,253.43,253.2,253.31,40790.0,222.7922,222.9681,222.7658,222.8626,40790.0
2018-10-15 14:25:00,253.32,253.33,253.0,253.04,20732.0,222.8713,222.8801,222.5898,222.625,20732.0
2018-10-15 14:30:00,253.04,253.28,252.92,253.24,19215.0,222.625,222.8362,222.5194,222.801,19215.0
2018-10-15 14:35:00,253.28,253.43,253.12,253.4,24371.0,222.8362,222.9681,222.6954,222.9417,24371.0
2018-10-15 14:40:00,253.43,254.01,253.43,254.0,37196.0,222.9681,223.4784,222.9681,223.4696,37196.0
2018-10-15 14:45:00,254.02,254.35,253.88,254.31,60786.0,223.4872,223.7775,223.364,223.7424,60786.0
2018-10-15 14:50:00,254.35,254.74,254.34,254.53,92399.0,223.7775,224.1207,223.7687,223.9359,92399.0
2018-10-15 14:55:00,254.54,254.68,254.44,254.47,135808.0,223.9447,224.0679,223.8567,223.8831,135808.0
2018-10-15 15:00:00,254.54,254.59,254.29,254.47,151388.0,223.9447,223.9887,223.7248,223.8831,151388.0
2018-10-15 15:05:00,254.47,254.69,253.98,254.09,146755.0,223.8831,224.0767,223.452,223.5488,146755.0
2018-10-15 15:10:00,254.07,254.1,253.66,253.7,210186.0,223.5312,223.5576,223.1705,223.2057,210186.0
2018-10-15 15:15:00,253.66,254.37,253.42,253.48,278606.0,223.1705,223.7951,222.9593,223.0121,278606.0
2018-10-15 15:20:00,253.43,253.79,253.33,253.75,31935.0,222.9681,223.2849,222.8801,223.2497,31935.0
2018-10-15 15:25:00,253.83,253.89,253.46,253.5,39513.0,223.32,223.3728,222.9945,223.0297,39513.0
2018-10-15 15:30:00,253.49,253.55,253.13,253.25,90476.0,223.0209,223.0737,222.7042,222.8098,90476.0
2018-10-15 15:35:00,253.27,253.43,253.09,253.36,65701.0,222.8274,222.9681,222.669,222.9065,65701.0
2018-10-15 15:40:00,253.31,253.64,253.24,253.34,44856.0,222.8626,223.1529,222.801,222.8889,44856.0
2018-10-15 15:45:00,253.29,253.57,253.01,253.33,60371.0,222.845,223.0913,222.5986,222.8801,60371.0
2018-10-15 15:50:00,253.31,253.42,252.94,253.07,87084.0,222.8626,222.9593,222.537,222.6514,87084.0
2018-10-15 15:55:00,253.06,253.19,252.34,252.37,150901.0,222.6426,222.757,222.0091,222.0355,150901.0
2018-10-16 09:30:00,254.62,254.84,254.13,254.2,280347.0,224.0151,224.2086,223.584,223.6456,280347.0
2018-10-16 09:35:00,254.21,254.49,254.18,254.38,105641.0,223.6544,223.9007,223.628,223.8039,105641.0
2018-10-16 09:40:00,254.43,254.71,254.24,254.57,127611.0,223.8479,224.0943,223.6808,223.9711,127611.0
2018-10-16 09:45:00,254.6,254.67,254.11,254.31,92905.0,223.9975,224.0591,223.5664,223.7424,92905.0
2018-10-16 09:50:00,254.31,254.31,253.98,254.12,104239.0,223.7424,223.7424,223.452,223.5752,104239.0
2018-10-16 09:55:00,254.13,254.71,254.13,254.71,74517.0,223.584,224.0943,223.584,224.0943,74517.0
2018-10-16 10:00:00,254.73,255.26,254.64,255.1,205433.0,224.1119,224.5782,224.0327,224.4374,205433.0
2018-10-16 10:05:00,255.12,255.27,255.04,255.2,101097.0,224.455,224.587,224.3846,224.5254,101097.0
2018-10-16 10:10:00,255.19,255.37,254.89,254.91,103692.0,224.5166,224.6749,224.2526,224.2702,103692.0
2018-10-16 10:15:00,254.91,255.15,254.88,255.03,84155.0,224.2702,224.4814,224.2438,224.3758,84155.0
2018-10-16 10:20:00,255.02,255.33,255.0,255.22,38516.0,224.367,224.6398,224.3494,224.543,38516.0
2018-10-16 10:25:00,255.3,255.3,254.68,254.68,69716.0,224.6134,224.6134,224.0679,224.0679,69716.0
2018-10-16 10:30:00,254.69,254.82,254.43,254.67,74002.0,224.0767,224.1911,223.8479,224.0591,74002.0
2018-10-16 10:35:00,254.67,254.9,254.57,254.81,24519.0,224.0591,224.2614,223.9711,224.1823,24519.0
2018-10-16 10:40:00,254.83,255.43,254.78,255.31,111036.0,224.1999,224.7277,224.1559,224.6222,111036.0
2018-10-16 10:45:00,255.36,255.47,255.28,255.33,75310.0,224.6661,224.7629,224.5958,224.6398,75310.0
2018-10-16 10:50:00,255.37,255.66,255.35,255.63,77661.0,224.6749,224.9301,224.6573,224.9037,77661.0
2018-10-16 10:55:00,255.65,255.77,255.59,255.71,104346.0,224.9213,225.0269,224.8685,224.9741,104346.0
2018-10-16 11:00:00,255.74,255.76,255.49,255.61,52073.0,225.0005,225.0181,224.7805,224.8861,52073.0
2018-10-16 11:05:00,255.64,255.72,255.54,255.61,77152.0,224.9125,224.9829,224.8245,224.8861,77152.0
2018-10-16 11:10:00,255.63,255.98,255.54,255.92,88673.0,224.9037,225.2116,224.8245,225.1588,88673.0
2018-10-16 11:15:00,255.94,256.09,255.87,256.05,58976.0,225.1764,225.3084,225.1148,225.2732,58976.0
2018-10-16 11:20:00,256.06,256.18,255.9,256.02,45824.0,225.282,225.3876,225.1412,225.2468,45824.0
2018-10-16 11:25:00,256.03,256.07,255.84,256.04,30655.0,225.2556,225.2908,225.0884,225.2644,30655.0
2018-10-16 11:30:00,256.04,256.17,255.95,256.15,29917.0,225.2644,225.3788,225.1852,225.3612,29917.0
2018-10-16 11:35:00,256.14,256.22,256.01,256.05,58599.0,225.3524,225.4228,225.238,225.2732,58599.0
2018-10-16 11:40:00,256.07,256.13,255.78,255.86,53604.0,225.2908,225.3436,225.0357,225.106,53604.0
2018-10-16 11:45:00,255.83,256.03,255.8,255.96,18713.0,225.0797,225.2556,225.0533,225.194,18713.0
2018-10-16 11:50:00,256.0,256.05,255.74,255.83,41170.0,225.2292,225.2732,225.0005,225.0797,41170.0
2018-10-16 11:55:00,255.93,256.1,255.83,256.09,36383.0,225.1676,225.3172,225.0797,225.3084,36383.0
2018-10-16 12:00:00,256.13,256.17,255.98,256.12,59776.0,225.3436,225.3788,225.2116,225.3348,59776.0
2018-10-16 12:05:00,256.11,256.18,256.02,256.09,42989.0,225.326,225.3876,225.2468,225.3084,42989.0
2018-10-16 12:10:00,256.08,256.11,255.96,256.02,49618.0,225.2996,225.326,225.194,225.2468,49618.0
2018-10-16 12:15:00,256.04,256.16,255.84,255.9,41366.0,225.2644,225.37,225.0884,225.1412,41366.0
2018-10-16 12:20:00,255.89,255.97,255.73,255.81,34823.0,225.1324,225.2028,224.9917,225.0621,34823.0
2018-10-16 12:25:00,255.79,256.0,255.79,255.99,28979.0,225.0445,225.2292,225.0445,225.2204,28979.0
2018-10-16 12:30:00,256.0,256.04,255.87,256.0,30920.0,225.2292,225.2644,225.1148,225.2292,30920.0
2018-10-16 12:35:00,256.02,256.17,256.01,256.11,19227.0,225.2468,225.3788,225.238,225.326,19227.0
2018-10-16 12:40:00,256.08,256.49,256.08,256.44,47898.0,225.2996,225.6603,225.2996,225.6163,47898.0
2018-10-16 12:45:00,256.43,256.53,256.37,256.51,24678.0,225.6075,225.6955,225.5547,225.6779,24678.0
2018-10-16 12:50:00,256.51,256.6,256.46,256.52,19581.0,225.6779,225.7571,225.6339,225.6867,19581.0
2018-10-16 12:55:00,256.51,256.56,256.4,256.51,34940.0,225.6779,225.7219,225.5811,225.6779,34940.0
2018-10-16 13:00:00,256.5,256.55,256.45,256.47,27023.0,225.6691,225.7131,225.6251,225.6427,27023.0
2018-10-16 13:05:00,256.46,256.46,256.28,256.31,31063.0,225.6339,225.6339,225.4756,225.502,31063.0
2018-10-16 13:10:00,256.34,256.47,256.31,256.45,27191.0,225.5284,225.6427,225.502,225.6251,27191.0
2018-10-16 13:15:00,256.46,256.55,256.41,256.48,13056.0,225.6339,225.7131,225.5899,225.6515,13056.0
2018-10-16 13:20:00,256.47,256.52,256.43,256.46,11041.0,225.6427,225.6867,225.6075,225.6339,11041.0
2018-10-16 13:25:00,256.46,256.57,256.37,256.56,10026.0,225.6339,225.7307,225.5547,225.7219,10026.0
2018-10-16 13:30:00,256.55,256.75,256.52,256.64,59933.0,225.7131,225.8891,225.6867,225.7923,59933.0
2018-10-16 13:35:00,256.66,256.88,256.63,256.84,36586.0,225.8099,226.0034,225.7835,225.9683,36586.0
2018-10-16 13:40:00,256.84,256.95,256.81,256.9,37570.0,225.9683,226.065,225.9419,226.021,37570.0
2018-10-16 13:45:00,256.9,257.21,256.87,257.2,31314.0,226.021,226.2938,225.9946,226.285,31314.0
2018-10-16 13:50:00,257.16,257.25,256.83,256.89,51906.0,226.2498,226.329,225.9595,226.0122,51906.0
2018-10-16 13:55:00,256.89,256.97,256.68,256.82,84124.0,226.0122,226.0826,225.8275,225.9507,84124.0
2018-10-16 14:00:00,256.81,256.96,256.8,256.93,55501.0,225.9419,226.0738,225.9331,226.0474,55501.0
2018-10-16 14:05:00,256.98,257.28,256.98,257.1,30953.0,226.0914,226.3554,226.0914,226.197,30953.0
2018-10-16 14:10:00,257.15,257.29,257.09,257.18,16902.0,226.241,226.3642,226.1882,226.2674,16902.0
2018-10-16 14:15:00,257.19,257.2,256.92,257.09,31466.0,226.2762,226.285,226.0386,226.1882,31466.0
2018-10-16 14:20:00,257.07,257.18,256.95,257.02,33274.0,226.1706,226.2674,226.065,226.1266,33274.0
2018-10-16 14:25:00,257.05,257.3,257.04,257.27,20950.0,226.153,226.373,226.1442,226.3466,20950.0
2018-10-16 14:30:00,257.31,257.45,257.23,257.37,45030.0,226.3818,226.5049,226.3114,226.4345,45030.0
2018-10-16 14:35:00,257.35,257.41,257.27,257.28,38833.0,226.417,226.4697,226.3466,226.3554,38833.0
2018-10-16 14:40:00,257.26,257.35,257.21,257.33,20627.0,226.3378,226.417,226.2938,226.3994,20627.0
2018-10-16 14:45:00,257.29,257.34,257.15,257.23,20093.0,226.3642,226.4082,226.241,226.3114,20093.0
2018-10-16 14:50:00,257.24,257.28,257.03,257.23,34256.0,226.3202,226.3554,226.1354,226.3114,34256.0
2018-10-16 14:55:00,257.23,257.26,256.84,256.91,70692.0,226.3114,226.3378,225.9683,226.0298,70692.0
2018-10-16 15:00:00,256.91,256.93,256.7,256.84,27159.0,226.0298,226.0474,225.8451,225.9683,27159.0
2018-10-16 15:05:00,256.83,257.09,256.77,257.06,24003.0,225.9595,226.1882,225.9067,226.1618,24003.0
2018-10-16 15:10:00,257.05,257.27,256.83,257.27,47375.0,226.153,226.3466,225.9595,226.3466,47375.0
2018-10-16 15:15:00,257.28,257.32,257.16,257.3,65896.0,226.3554,226.3906,226.2498,226.373,65896.0
2018-10-16 15:20:00,257.29,257.29,256.9,256.98,72545.0,226.3642,226.3642,226.021,226.0914,72545.0
2018-10-16 15:25:00,256.98,257.07,256.9,256.95,35769.0,226.0914,226.1706,226.021,226.065,35769.0
2018-10-16 15:30:00,256.95,257.08,256.8,257.04,34127.0,226.065,226.1794,225.9331,226.1442,34127.0
2018-10-16 15:35:00,257.09,257.47,257.08,257.47,33939.0,226.1882,226.5225,226.1794,226.5225,33939.0
2018-10-16 15:40:00,257.48,257.85,257.45,257.8,131510.0,226.5313,226.8569,226.5049,226.8129,131510.0
2018-10-16 15:45:00,257.8,258.03,257.78,258.0,94973.0,226.8129,227.0152,226.7953,226.9888,94973.0
2018-10-16 15:50:00,258.02,258.11,257.75,257.97,125904.0,227.0064,227.0856,226.7689,226.9624,125904.0
2018-10-16 15:55:00,257.99,258.05,257.67,257.83,291921.0,226.98,227.0328,226.6985,226.8393,291921.0
2018-10-17 09:30:00,256.92,256.92,256.38,256.39,188760.0,226.0386,226.0386,225.5635,225.5723,188760.0
2018-10-17 09:35:00,256.39,256.43,256.14,256.18,134723.0,225.5723,225.6075,225.3524,225.3876,134723.0
2018-10-17 09:40:00,256.16,256.57,256.16,256.53,74869.0,225.37,225.7307,225.37,225.6955,74869.0
2018-10-17 09:45:00,256.57,256.64,256.09,256.15,62097.0,225.7307,225.7923,225.3084,225.3612,62097.0
2018-10-17 09:50:00,256.16,256.52,256.05,256.31,47047.0,225.37,225.6867,225.2732,225.502,47047.0
2018-10-17 09:55:00,256.31,256.32,255.82,255.85,42056.0,225.502,225.5108,225.0709,225.0972,42056.0
2018-10-17 10:00:00,255.79,255.82,255.57,255.76,74473.0,225.0445,225.0709,224.8509,225.0181,74473.0
2018-10-17 10:05:00,255.75,256.22,255.7,256.2,81661.0,225.0093,225.4228,224.9653,225.4052,81661.0
2018-10-17 10:10:00,256.21,256.23,255.56,255.6,67227.0,225.414,225.4316,224.8421,224.8773,67227.0
2018-10-17 10:15:00,255.61,255.87,255.52,255.72,58592.0,224.8861,225.1148,224.8069,224.9829,58592.0
2018-10-17 10:20:00,255.67,255.86,255.47,255.54,104306.0,224.9389,225.106,224.7629,224.8245,104306.0
2018-10-17 10:25:00,255.52,255.81,255.49,255.79,44481.0,224.8069,225.0621,224.7805,225.0445,44481.0
2018-10-17 10:30:00,255.75,255.92,255.35,255.35,405101.0,225.0093,225.1588,224.6573,224.6573,405101.0
2018-10-17 10:35:00,255.37,255.47,255.12,255.22,71693.0,224.6749,224.7629,224.455,224.543,71693.0
2018-10-17 10:40:00,255.25,255.25,254.97,255.1,49314.0,224.5694,224.5694,224.323,224.4374,49314.0
2018-10-17 10:45:00,255.06,255.22,254.67,255.22,109010.0,224.4022,224.543,224.0591,224.543,109010.0
2018-10-17 10:50:00,255.15,255.39,255.05,255.32,137963.0,224.4814,224.6925,224.3934,224.631,137963.0
2018-10-17 10:55:00,255.33,255.53,255.26,255.32,42472.0,224.6398,224.8157,224.5782,224.631,42472.0
2018-10-17 11:00:00,255.3,255.32,254.97,255.01,43122.0,224.6134,224.631,224.323,224.3582,43122.0
2018-10-17 11:05:00,254.98,255.82,254.9,255.81,139262.0,224.3318,225.0709,224.2614,225.0621,139262.0
2018-10-17 11:10:00,255.81,255.87,255.61,255.64,42792.0,225.0621,225.1148,224.8861,224.9125,42792.0
2018-10-17 11:15:00,255.74,256.03,255.52,255.87,119759.0,225.0005,225.2556,224.8069,225.1148,119759.0
2018-10-17 11:20:00,255.87,256.2,255.87,256.09,79691.0,225.1148,225.4052,225.1148,225.3084,79691.0
2018-10-17 11:25:00,256.09,256.33,255.97,256.33,63308.0,225.3084,225.5196,225.2028,225.5196,63308.0
2018-10-17 11:30:00,256.37,256.48,256.07,256.07,67199.0,225.5547,225.6515,225.2908,225.2908,67199.0
2018-10-17 11:35:00,256.09,256.23,256.07,256.08,24747.0,225.3084,225.4316,225.2908,225.2996,24747.0
2018-10-17 11:40:00,256.11,257.01,256.11,257.0,98379.0,225.326,226.1178,225.326,226.109,98379.0
2018-10-17 11:45:00,257.02,257.2,256.94,257.07,49199.0,226.1266,226.285,226.0562,226.1706,49199.0
2018-10-17 11:50:00,257.07,257.14,256.88,256.9,49121.0,226.1706,226.2322,226.0034,226.021,49121.0
2018-10-17 11:55:00,256.9,257.36,256.74,257.33,49709.0,226.021,226.4257,225.8803,226.3994,49709.0
2018-10-17 12:00:00,257.35,257.43,257.17,257.26,42579.0,226.417,226.4873,226.2586,226.3378,42579.0
2018-10-17 12:05:00,257.21,257.62,257.17,257.53,63175.0,226.2938,226.6545,226.2586,226.5753,63175.0
2018-10-17 12:10:00,257.56,257.69,257.24,257.69,55633.0,226.6017,226.7161,226.3202,226.7161,55633.0
2018-10-17 12:15:00,257.74,258.02,257.67,257.99,83587.0,226.7601,227.0064,226.6985,226.98,83587.0
2018-10-17 12:20:00,258.0,258.02,257.85,257.96,40307.0,226.9888,227.0064,226.8569,226.9536,40307.0
2018-10-17 12:25:00,257.97,257.99,257.61,257.61,55011.0,226.9624,226.98,226.6457,226.6457,55011.0
2018-10-17 12:30:00,257.63,257.65,257.39,257.5,50302.0,226.6633,226.6809,226.4521,226.5489,50302.0
2018-10-17 12:35:00,257.51,257.6,257.43,257.59,19192.0,226.5577,226.6369,226.4873,226.6281,19192.0
2018-10-17 12:40:00,257.61,258.01,257.61,257.72,49223.0,226.6457,226.9976,226.6457,226.7425,49223.0
2018-10-17 12:45:00,257.73,257.75,257.18,257.22,58843.0,226.7513,226.7689,226.2674,226.3026,58843.0
2018-10-17 12:50:00,257.19,257.47,257.17,257.42,25027.0,226.2762,226.5225,226.2586,226.4785,25027.0
2018-10-17 12:55:00,257.42,257.63,257.4,257.58,19742.0,226.4785,226.6633,226.4609,226.6193,19742.0
2018-10-17 13:00:00,257.6,257.75,257.45,257.75,42225.0,226.6369,226.7689,226.5049,226.7689,42225.0
2018-10-17 13:05:00,257.75,257.93,257.64,257.64,38576.0,226.7689,226.9272,226.6721,226.6721,38576.0
2018-10-17 13:10:00,257.63,257.8,257.53,257.64,22765.0,226.6633,226.8129,226.5753,226.6721,22765.0
2018-10-17 13:15:00,257.67,257.71,257.44,257.56,20620.0,226.6985,226.7337,226.4961,226.6017,20620.0
2018-10-17 13:20:00,257.58,257.75,257.48,257.62,30996.0,226.6193,226.7689,226.5313,226.6545,30996.0
2018-10-17 13:25:00,257.61,257.63,257.36,257.51,15534.0,226.6457,226.6633,226.4257,226.5577,15534.0
2018-10-17 13:30:00,257.54,257.73,257.33,257.67,26578.0,226.5841,226.7513,226.3994,226.6985,26578.0
2018-10-17 13:35:00,257.65,257.83,257.52,257.73,20276.0,226.6809,226.8393,226.5665,226.7513,20276.0
2018-10-17 13:40:00,257.76,257.82,257.65,257.72,18095.0,226.7777,226.8305,226.6809,226.7425,18095.0
2018-10-17 13:45:00,257.69,257.76,257.46,257.56,28846.0,226.7161,226.7777,226.5137,226.6017,28846.0
2018-10-17 13:50:00,257.57,257.76,257.5,257.66,16806.0,226.6105,226.7777,226.5489,226.6897,16806.0
2018-10-17 13:55:00,257.65,257.74,257.51,257.73,15694.0,226.6809,226.7601,226.5577,226.7513,15694.0
2018-10-17 14:00:00,257.7,257.7,257.02,257.36,68736.0,226.7249,226.7249,226.1266,226.4257,68736.0
2018-10-17 14:05:00,257.41,257.83,257.41,257.72,40533.0,226.4697,226.8393,226.4697,226.7425,40533.0
2018-10-17 14:10:00,257.74,257.74,257.13,257.2,50293.0,226.7601,226.7601,226.2234,226.285,50293.0
2018-10-17 14:15:00,257.18,257.18,256.88,257.02,48181.0,226.2674,226.2674,226.0034,226.1266,48181.0
2018-10-17 14:20:00,256.99,256.99,256.19,256.54,136027.0,226.1002,226.1002,225.3964,225.7043,136027.0
2018-10-17 14:25:00,256.5,256.82,256.42,256.53,110920.0,225.6691,225.9507,225.5987,225.6955,110920.0
2018-10-17 14:30:00,256.49,256.82,256.37,256.56,70396.0,225.6603,225.9507,225.5547,225.7219,70396.0
2018-10-17 14:35:00,256.61,256.75,256.37,256.68,58264.0,225.7659,225.8891,225.5547,225.8275,58264.0
2018-10-17 14:40:00,256.73,257.14,256.73,257.06,78052.0,225.8715,226.2322,225.8715,226.1618,78052.0
2018-10-17 14:45:00,257.04,257.07,256.92,257.0,18024.0,226.1442,226.1706,226.0386,226.109,18024.0
2018-10-17 14:50:00,257.0,257.55,256.96,257.51,92840.0,226.109,226.5929,226.0738,226.5577,92840.0
2018-10-17 14:55:00,257.5,257.72,257.41,257.44,54666.0,226.5489,226.7425,226.4697,226.4961,54666.0
2018-10-17 15:00:00,257.43,257.47,257.12,257.3,65935.0,226.4873,226.5225,226.2146,226.373,65935.0
2018-10-17 15:05:00,257.28,257.54,257.18,257.52,66651.0,226.3554,226.5841,226.2674,226.5665,66651.0
2018-10-17 15:10:00,257.47,257.56,257.29,257.29,34003.0,226.5225,226.6017,226.3642,226.3642,34003.0
2018-10-17 15:15:00,257.29,257.32,256.88,257.01,55846.0,226.3642,226.3906,226.0034,226.1178,55846.0
2018-10-17 15:20:00,256.97,257.13,256.91,257.06,52318.0,226.0826,226.2234,226.0298,226.1618,52318.0
2018-10-17 15:25:00,257.09,257.39,257.05,257.23,57837.0,226.1882,226.4521,226.153,226.3114,57837.0
2018-10-17 15:30:00,257.23,257.27,256.46,256.71,103869.0,226.3114,226.3466,225.6339,225.8539,103869.0
2018-10-17 15:35:00,256.72,256.83,256.58,256.75,46958.0,225.8627,225.9595,225.7395,225.8891,46958.0
2018-10-17 15:40:00,256.74,256.75,256.19,256.38,86792.0,225.8803,225.8891,225.3964,225.5635,86792.0
2018-10-17 15:45:00,256.36,256.61,256.18,256.57,112004.0,225.5459,225.7659,225.3876,225.7307,112004.0
2018-10-17 15:50:00,256.49,256.97,256.45,256.81,76304.0,225.6603,226.0826,225.6251,225.9419,76304.0
2018-10-17 15:55:00,256.81,257.08,256.72,257.01,101696.0,225.9419,226.1794,225.8627,226.1178,101696.0
2018-10-18 09:30:00,256.11,256.15,255.49,255.55,129888.0,225.326,225.3612,224.7805,224.8333,129888.0
2018-10-18 09:35:00,255.53,255.64,255.32,255.58,133377.0,224.8157,224.9125,224.631,224.8597,133377.0
2018-10-18 09:40:00,255.54,255.98,255.49,255.87,78762.0,224.8245,225.2116,224.7805,225.1148,78762.0
2018-10-18 09:45:00,255.86,256.2,255.67,256.01,38366.0,225.106,225.4052,224.9389,225.238,38366.0
2018-10-18 09:50:00,256.01,256.03,255.48,255.56,58781.0,225.238,225.2556,224.7717,224.8421,58781.0
2018-10-18 09:55:00,255.54,255.69,255.28,255.39,93517.0,224.8245,224.9565,224.5958,224.6925,93517.0
2018-10-18 10:00:00,255.29,255.6,255.12,255.49,142924.0,224.6046,224.8773,224.455,224.7805,142924.0
2018-10-18 10:05:00,255.48,255.77,255.12,255.18,105020.0,224.7717,225.0269,224.455,224.5078,105020.0
2018-10-18 10:10:00,255.14,255.42,255.06,255.25,115148.0,224.4726,224.7189,224.4022,224.5694,115148.0
2018-10-18 10:15:00,255.24,255.84,255.14,255.72,77341.0,224.5606,225.0884,224.4726,224.9829,77341.0
2018-10-18 10:20:00,255.71,255.94,255.53,255.72,68721.0,224.9741,225.1764,224.8157,224.9829,68721.0
2018-10-18 10:25:00,255.76,255.95,255.68,255.94,40662.0,225.0181,225.1852,224.9477,225.1764,40662.0
2018-10-18 10:30:00,255.9,256.4,255.79,256.27,148255.0,225.1412,225.5811,225.0445,225.4668,148255.0
2018-10-18 10:35:00,256.32,256.54,256.24,256.48,68235.0,225.5108,225.7043,225.4404,225.6515,68235.0
2018-10-18 10:40:00,256.48,256.59,256.28,256.46,42559.0,225.6515,225.7483,225.4756,225.6339,42559.0
2018-10-18 10:45:00,256.5,256.69,256.37,256.42,23867.0,225.6691,225.8363,225.5547,225.5987,23867.0
2018-10-18 10:50:00,256.38,256.56,256.36,256.47,43455.0,225.5635,225.7219,225.5459,225.6427,43455.0
2018-10-18 10:55:00,256.51,256.86,256.51,256.65,72190.0,225.6779,225.9858,225.6779,225.8011,72190.0
2018-10-18 11:00:00,256.66,256.73,255.89,255.92,78696.0,225.8099,225.8715,225.1324,225.1588,78696.0
2018-10-18 11:05:00,255.91,255.99,255.58,255.78,76962.0,225.15,225.2204,224.8597,225.0357,76962.0
2018-10-18 11:10:00,255.76,255.88,255.51,255.59,90270.0,225.0181,225.1236,224.7981,224.8685,90270.0
2018-10-18 11:15:00,255.55,255.75,255.5,255.7,52784.0,224.8333,225.0093,224.7893,224.9653,52784.0
2018-10-18 11:20:00,255.68,255.69,255.17,255.18,86155.0,224.9477,224.9565,224.499,224.5078,86155.0
2018-10-18 11:25:00,255.16,255.59,254.96,255.03,97656.0,224.4902,224.8685,224.3142,224.3758,97656.0
2018-10-18 11:30:00,255.01,255.11,254.44,254.49,183145.0,224.3582,224.4462,223.8567,223.9007,183145.0
2018-10-18 11:35:00,254.51,254.65,254.17,254.65,227798.0,223.9183,224.0415,223.6192,224.0415,227798.0
2018-10-18 11:40:00,254.63,254.64,254.15,254.16,101063.0,224.0239,224.0327,223.6016,223.6104,101063.0
2018-10-18 11:45:00,254.14,254.14,253.41,253.66,312941.0,223.5928,223.5928,222.9505,223.1705,312941.0
2018-10-18 11:50:00,253.65,253.85,253.11,253.81,207991.0,223.1617,223.3376,222.6866,223.3025,207991.0
2018-10-18 11:55:00,253.81,253.86,253.4,253.67,91987.0,223.3025,223.3464,222.9417,223.1793,91987.0
2018-10-18 12:00:00,253.64,253.81,253.4,253.57,132972.0,223.1529,223.3025,222.9417,223.0913,132972.0
2018-10-18 12:05:00,253.57,254.0,253.52,253.67,131477.0,223.0913,223.4696,223.0473,223.1793,131477.0
2018-10-18 12:10:00,253.68,253.84,253.51,253.61,97623.0,223.1881,223.3288,223.0385,223.1265,97623.0
2018-10-18 12:15:00,253.57,253.66,253.25,253.4,101165.0,223.0913,223.1705,222.8098,222.9417,101165.0
2018-10-18 12:20:00,253.44,254.39,253.36,254.27,172441.0,222.9769,223.8127,222.9065,223.7072,172441.0
2018-10-18 12:25:00,254.23,254.45,254.16,254.16,126583.0,223.672,223.8655,223.6104,223.6104,126583.0
2018-10-18 12:30:00,254.15,254.33,253.81,254.22,89720.0,223.6016,223.7599,223.3025,223.6632,89720.0
2018-10-18 12:35:00,254.26,254.42,254.03,254.34,65977.0,223.6984,223.8391,223.496,223.7687,65977.0
2018-10-18 12:40:00,254.35,254.8,254.35,254.61,118399.0,223.7775,224.1735,223.7775,224.0063,118399.0
2018-10-18 12:45:00,254.61,254.65,254.33,254.38,35620.0,224.0063,224.0415,223.7599,223.8039,35620.0
2018-10-18 12:50:00,254.42,254.42,254.02,254.13,47258.0,223.8391,223.8391,223.4872,223.584,47258.0
2018-10-18 12:55:00,254.14,254.48,254.09,254.09,40160.0,223.5928,223.8919,223.5488,223.5488,40160.0
2018-10-18 13:00:00,254.1,254.36,253.97,254.02,31756.0,223.5576,223.7863,223.4432,223.4872,31756.0
2018-10-18 13:05:00,254.04,254.06,253.63,253.72,101120.0,223.5048,223.5224,223.1441,223.2233,101120.0
2018-10-18 13:10:00,253.71,253.83,253.44,253.57,66279.0,223.2145,223.32,222.9769,223.0913,66279.0
2018-10-18 13:15:00,253.53,253.78,253.21,253.24,99258.0,223.0561,223.2761,222.7746,222.801,99258.0
2018-10-18 13:20:00,253.26,253.45,253.01,253.05,107722.0,222.8186,222.9857,222.5986,222.6338,107722.0
2018-10-18 13:25:00,253.01,253.31,252.84,253.09,122139.0,222.5986,222.8626,222.449,222.669,122139.0
2018-10-18 13:30:00,253.13,253.29,252.71,253.12,306569.0,222.7042,222.845,222.3347,222.6954,306569.0
2018-10-18 13:35:00,253.13,253.13,252.66,252.98,162345.0,222.7042,222.7042,222.2907,222.5722,162345.0
2018-10-18 13:40:00,252.98,252.98,252.32,252.5,75017.0,222.5722,222.5722,221.9915,222.1499,75017.0
2018-10-18 13:45:00,252.5,252.9,252.38,252.73,180883.0,222.1499,222.5018,222.0443,222.3523,180883.0
2018-10-18 13:50:00,252.75,252.86,252.36,252.53,114613.0,222.3699,222.4666,222.0267,222.1763,114613.0
2018-10-18 13:55:00,252.54,252.89,252.46,252.64,64278.0,222.1851,222.493,222.1147,222.2731,64278.0
2018-10-18 14:00:00,252.65,253.24,252.6,253.02,64549.0,222.2819,222.801,222.2379,222.6074,64549.0
2018-10-18 14:05:00,253.04,253.79,252.97,253.53,73663.0,222.625,223.2849,222.5634,223.0561,73663.0
2018-10-18 14:10:00,253.42,253.64,253.19,253.3,59259.0,222.9593,223.1529,222.757,222.8538,59259.0
2018-10-18 14:15:00,253.29,253.35,252.85,252.92,108661.0,222.845,222.8977,222.4578,222.5194,108661.0
2018-10-18 14:20:00,252.94,253.99,252.83,253.86,150075.0,222.537,223.4608,222.4402,223.3464,150075.0
2018-10-18 14:25:00,253.88,253.88,253.33,253.53,122310.0,223.364,223.364,222.8801,223.0561,122310.0
2018-10-18 14:30:00,253.5,253.63,253.14,253.42,84928.0,223.0297,223.1441,222.713,222.9593,84928.0
2018-10-18 14:35:00,253.42,253.93,253.24,253.49,67545.0,222.9593,223.408,222.801,223.0209,67545.0
2018-10-18 14:40:00,253.47,254.03,253.35,253.91,68145.0,223.0033,223.496,222.8977,223.3904,68145.0
2018-10-18 14:45:00,253.95,254.29,253.71,253.76,110455.0,223.4256,223.7248,223.2145,223.2585,110455.0
2018-10-18 14:50:00,253.74,254.17,253.7,253.99,24811.0,223.2409,223.6192,223.2057,223.4608,24811.0
2018-10-18 14:55:00,254.0,254.0,253.62,253.62,38686.0,223.4696,223.4696,223.1353,223.1353,38686.0
2018-10-18 15:00:00,253.59,253.83,253.25,253.25,55689.0,223.1089,223.32,222.8098,222.8098,55689.0
2018-10-18 15:05:00,253.25,253.29,252.91,253.01,55114.0,222.8098,222.845,222.5106,222.5986,55114.0
2018-10-18 15:10:00,253.0,253.0,252.79,252.81,21946.0,222.5898,222.5898,222.4051,222.4227,21946.0
2018-10-18 15:15:00,252.8,253.68,252.79,253.21,87548.0,222.4139,223.1881,222.4051,222.7746,87548.0
2018-10-18 15:20:00,253.18,253.69,253.17,253.58,53520.0,222.7482,223.1969,222.7394,223.1001,53520.0
2018-10-18 15:25:00,253.55,253.86,253.49,253.67,38677.0,223.0737,223.3464,223.0209,223.1793,38677.0
2018-10-18 15:30:00,253.61,253.63,253.18,253.19,76874.0,223.1265,223.1441,222.7482,222.757,76874.0
2018-10-18 15:35:00,253.2,253.84,253.13,253.82,77768.0,222.7658,223.3288,222.7042,223.3113,77768.0
2018-10-18 15:40:00,253.83,254.11,253.49,253.55,110730.0,223.32,223.5664,223.0209,223.0737,110730.0
2018-10-18 15:45:00,253.53,253.89,253.44,253.76,72895.0,223.0561,223.3728,222.9769,223.2585,72895.0
2018-10-18 15:50:00,253.75,253.77,253.41,253.48,140603.0,223.2497,223.2673,222.9505,223.0121,140603.0
2018-10-18 15:55:00,253.51,253.84,253.33,253.78,285527.0,223.0385,223.3288,222.8801,223.2761,285527.0
2018-10-19 09:30:00,254.25,254.69,254.16,254.35,247897.0,223.8261,224.2134,223.7468,223.9141,247897.0
2018-10-19 09:35:00,254.34,255.14,254.33,255.08,170323.0,223.9053,224.6096,223.8965,224.5568,170323.0
2018-10-19 09:40:00,255.07,255.33,255.02,255.2,82666.0,224.548,224.7768,224.5039,224.6624,82666.0
2018-10-19 09:45:00,255.2,255.46,255.2,255.32,85857.0,224.6624,224.8913,224.6624,224.768,85857.0
2018-10-19 09:50:00,255.39,255.66,255.32,255.63,65069.0,224.8297,225.0674,224.768,225.0409,65069.0
2018-10-19 09:55:00,255.65,255.67,255.28,255.33,70672.0,225.0585,225.0762,224.7328,224.7768,70672.0
2018-10-19 10:00:00,255.35,255.91,255.27,255.84,132610.0,224.7944,225.2874,224.724,225.2258,132610.0
2018-10-19 10:05:00,255.86,255.98,255.59,255.74,94006.0,225.2434,225.3491,225.0057,225.1378,94006.0
2018-10-19 10:10:00,255.72,255.74,255.41,255.47,32913.0,225.1202,225.1378,224.8473,224.9001,32913.0
2018-10-19 10:15:00,255.45,255.63,255.44,255.46,37245.0,224.8825,225.0409,224.8737,224.8913,37245.0
2018-10-19 10:20:00,255.5,255.72,255.48,255.5,54885.0,224.9265,225.1202,224.9089,224.9265,54885.0
2018-10-19 10:25:00,255.48,255.61,255.22,255.35,68700.0,224.9089,225.0233,224.68,224.7944,68700.0
2018-10-19 10:30:00,255.3,255.65,255.27,255.62,53287.0,224.7504,225.0585,224.724,225.0321,53287.0
2018-10-19 10:35:00,255.61,255.66,255.28,255.38,8943.0,225.0233,225.0674,224.7328,224.8209,8943.0
2018-10-19 10:40:00,255.31,255.41,255.1,255.4,75579.0,224.7592,224.8473,224.5744,224.8385,75579.0
2018-10-19 10:45:00,255.41,255.54,255.19,255.3,73972.0,224.8473,224.9617,224.6536,224.7504,73972.0
2018-10-19 10:50:00,255.31,255.36,255.13,255.25,41193.0,224.7592,224.8032,224.6008,224.7064,41193.0
2018-10-19 10:55:00,255.27,255.51,255.24,255.51,20717.0,224.724,224.9353,224.6976,224.9353,20717.0
2018-10-19 11:00:00,255.56,255.74,255.33,255.33,38988.0,224.9793,225.1378,224.7768,224.7768,38988.0
2018-10-19 11:05:00,255.3,255.45,255.22,255.38,24716.0,224.7504,224.8825,224.68,224.8209,24716.0
2018-10-19 11:10:00,255.42,255.57,255.23,255.44,46414.0,224.8561,224.9881,224.6888,224.8737,46414.0
2018-10-19 11:15:00,255.46,255.61,255.16,255.23,36051.0,224.8913,225.0233,224.6272,224.6888,36051.0
2018-10-19 11:20:00,255.25,255.31,254.85,254.9,35724.0,224.7064,224.7592,224.3543,224.3983,35724.0
2018-10-19 11:25:00,254.9,254.99,254.84,254.87,92060.0,224.3983,224.4775,224.3455,224.3719,92060.0
2018-10-19 11:30:00,254.84,254.93,254.43,254.57,80989.0,224.3455,224.4247,223.9845,224.1078,80989.0
2018-10-19 11:35:00,254.59,254.61,254.23,254.45,99204.0,224.1254,224.143,223.8085,224.0021,99204.0
2018-10-19 11:40:00,254.45,254.47,254.17,254.38,64741.0,224.0021,224.0197,223.7556,223.9405,64741.0
2018-10-19 11:45:00,254.38,254.59,254.36,254.49,66618.0,223.9405,224.1254,223.9229,224.0374,66618.0
2018-10-19 11:50:00,254.57,254.83,254.42,254.45,79290.0,224.1078,224.3367,223.9757,224.0021,79290.0
2018-10-19 11:55:00,254.43,255.33,254.42,255.18,102090.0,223.9845,224.7768,223.9757,224.6448,102090.0
2018-10-19 12:00:00,255.18,255.41,254.99,255.03,84859.0,224.6448,224.8473,224.4775,224.5127,84859.0
2018-10-19 12:05:00,255.12,255.35,254.96,255.03,64696.0,224.592,224.7944,224.4511,224.5127,64696.0
2018-10-19 12:10:00,255.06,255.09,254.64,254.85,75438.0,224.5391,224.5656,224.1694,224.3543,75438.0
2018-10-19 12:15:00,254.79,254.93,254.46,254.73,80170.0,224.3015,224.4247,224.0109,224.2486,80170.0
2018-10-19 12:20:00,254.66,254.66,254.32,254.36,73238.0,224.187,224.187,223.8877,223.9229,73238.0
2018-10-19 12:25:00,254.33,254.33,254.02,254.21,52604.0,223.8965,223.8965,223.6236,223.7909,52604.0
2018-10-19 12:30:00,254.2,254.31,253.8,253.84,41669.0,223.7821,223.8789,223.4299,223.4651,41669.0
2018-10-19 12:35:00,253.87,254.09,253.72,253.89,81485.0,223.4915,223.6852,223.3595,223.5092,81485.0
2018-10-19 12:40:00,253.8,254.1,253.59,254.01,72561.0,223.4299,223.694,223.245,223.6148,72561.0
2018-10-19 12:45:00,254.05,254.37,254.01,254.21,40385.0,223.65,223.9317,223.6148,223.7909,40385.0
2018-10-19 12:50:00,254.23,254.35,253.9,254.34,31228.0,223.8085,223.9141,223.518,223.9053,31228.0
2018-10-19 12:55:00,254.34,254.61,254.31,254.49,26240.0,223.9053,224.143,223.8789,224.0374,26240.0
2018-10-19 13:00:00,254.32,254.36,254.11,254.26,10286.0,223.8877,223.9229,223.7028,223.8349,10286.0
2018-10-19 13:05:00,254.32,254.42,253.94,254.14,42661.0,223.8877,223.9757,223.5532,223.7292,42661.0
2018-10-19 13:10:00,254.24,254.89,254.2,254.79,53972.0,223.8173,224.3895,223.7821,224.3015,53972.0
2018-10-19 13:15:00,254.81,255.13,254.73,254.9,59688.0,224.3191,224.6008,224.2486,224.3983,59688.0
2018-10-19 13:20:00,254.96,254.96,254.73,254.81,43594.0,224.4511,224.4511,224.2486,224.3191,43594.0
2018-10-19 13:25:00,254.88,255.05,254.66,254.95,31991.0,224.3807,224.5303,224.187,224.4423,31991.0
2018-10-19 13:30:00,254.97,255.07,254.75,254.94,75408.0,224.4599,224.548,224.2662,224.4335,75408.0
2018-10-19 13:35:00,254.93,254.93,254.79,254.81,29114.0,224.4247,224.4247,224.3015,224.3191,29114.0
2018-10-19 13:40:00,254.8,254.99,254.63,254.67,119557.0,224.3103,224.4775,224.1606,224.1958,119557.0
2018-10-19 13:45:00,254.7,254.92,254.65,254.88,25621.0,224.2222,224.4159,224.1782,224.3807,25621.0
2018-10-19 13:50:00,254.88,254.91,254.64,254.71,38418.0,224.3807,224.4071,224.1694,224.231,38418.0
2018-10-19 13:55:00,254.74,254.78,254.54,254.66,26012.0,224.2574,224.2927,224.0814,224.187,26012.0
2018-10-19 14:00:00,254.54,254.59,253.82,253.82,72564.0,224.0814,224.1254,223.4475,223.4475,72564.0
2018-10-19 14:05:00,253.82,253.93,253.34,253.68,217911.0,223.4475,223.5444,223.025,223.3243,217911.0
2018-10-19 14:10:00,253.68,253.94,253.55,253.78,117154.0,223.3243,223.5532,223.2098,223.4123,117154.0
2018-10-19 14:15:00,253.79,254.03,253.67,253.96,53588.0,223.4211,223.6324,223.3155,223.5708,53588.0
2018-10-19 14:20:00,253.95,254.56,253.83,254.37,182557.0,223.562,224.099,223.4563,223.9317,182557.0
2018-10-19 14:25:00,254.39,254.46,254.28,254.33,100473.0,223.9493,224.0109,223.8525,223.8965,100473.0
2018-10-19 14:30:00,254.33,254.57,254.13,254.3,72529.0,223.8965,224.1078,223.7204,223.8701,72529.0
2018-10-19 14:35:00,254.36,254.75,254.36,254.54,51993.0,223.9229,224.2662,223.9229,224.0814,51993.0
2018-10-19 14:40:00,254.51,254.53,254.2,254.22,47263.0,224.055,224.0726,223.7821,223.7997,47263.0
2018-10-19 14:45:00,254.27,254.78,254.27,254.67,44613.0,223.8437,224.2927,223.8437,224.1958,44613.0
2018-10-19 14:50:00,254.65,254.75,254.5,254.58,36525.0,224.1782,224.2662,224.0462,224.1166,36525.0
2018-10-19 14:55:00,254.55,254.66,254.3,254.33,36558.0,224.0902,224.187,223.8701,223.8965,36558.0
2018-10-19 15:00:00,254.32,254.53,253.94,254.03,74108.0,223.8877,224.0726,223.5532,223.6324,74108.0
2018-10-19 15:05:00,253.99,254.15,253.92,254.11,29798.0,223.5972,223.738,223.5356,223.7028,29798.0
2018-10-19 15:10:00,254.06,254.19,253.98,254.11,14018.0,223.6588,223.7733,223.5884,223.7028,14018.0
2018-10-19 15:15:00,254.05,254.49,253.88,254.47,40719.0,223.65,224.0374,223.5003,224.0197,40719.0
2018-10-19 15:20:00,254.44,254.55,254.19,254.25,21287.0,223.9933,224.0902,223.7733,223.8261,21287.0
2018-10-19 15:25:00,254.25,254.85,254.25,254.81,106716.0,223.8261,224.3543,223.8261,224.3191,106716.0
2018-10-19 15:30:00,254.81,254.92,254.64,254.75,51027.0,224.3191,224.4159,224.1694,224.2662,51027.0
2018-10-19 15:35:00,254.76,254.9,254.56,254.63,54622.0,224.275,224.3983,224.099,224.1606,54622.0
2018-10-19 15:40:00,254.61,254.88,254.53,254.88,43900.0,224.143,224.3807,224.0726,224.3807,43900.0
2018-10-19 15:45:00,254.87,255.03,254.68,254.78,57308.0,224.3719,224.5127,224.2046,224.2927,57308.0
2018-10-19 15:50:00,254.76,255.0,254.68,254.73,221132.0,224.275,224.4863,224.2046,224.2486,221132.0
2018-10-19 15:55:00,254.72,254.72,254.21,254.26,355048.0,224.2398,224.2398,223.7909,223.8349,355048.0
2018-10-22 09:30:00,255.07,255.44,254.95,255.24,203939.0,224.548,224.8737,224.4423,224.6976,203939.0
2018-10-22 09:35:00,255.23,255.25,254.29,254.35,100638.0,224.6888,224.7064,223.8613,223.9141,100638.0
2018-10-22 09:40:00,254.34,254.53,254.12,254.21,81984.0,223.9053,224.0726,223.7116,223.7909,81984.0
2018-10-22 09:45:00,254.24,254.66,254.09,254.36,64122.0,223.8173,224.187,223.6852,223.9229,64122.0
2018-10-22 09:50:00,254.37,254.39,253.51,253.77,150090.0,223.9317,223.9493,223.1746,223.4035,150090.0
2018-10-22 09:55:00,253.74,253.82,253.32,253.56,78020.0,223.3771,223.4475,223.0074,223.2186,78020.0
2018-10-22 10:00:00,253.57,253.69,253.35,253.45,51302.0,223.2274,223.3331,223.0338,223.1218,51302.0
2018-10-22 10:05:00,253.49,253.5,253.08,253.31,85715.0,223.157,223.1658,222.7961,222.9986,85715.0
2018-10-22 10:10:00,253.37,253.84,253.33,253.51,100476.0,223.0514,223.4651,223.0162,223.1746,100476.0
2018-10-22 10:15:00,253.52,253.53,252.86,253.09,125693.0,223.1834,223.1922,222.6024,222.8049,125693.0
2018-10-22 10:20:00,253.09,253.23,252.8,253.01,84289.0,222.8049,222.9281,222.5496,222.7345,84289.0
2018-10-22 10:25:00,252.99,253.11,252.67,252.93,87153.0,222.7168,222.8225,222.4351,222.664,87153.0
2018-10-22 10:30:00,252.9,253.36,252.79,253.34,49160.0,222.6376,223.0426,222.5408,223.025,49160.0
2018-10-22 10:35:00,253.31,253.52,253.18,253.44,41762.0,222.9986,223.1834,222.8841,223.113,41762.0
2018-10-22 10:40:00,253.43,253.86,253.38,253.75,83460.0,223.1042,223.4827,223.0602,223.3859,83460.0
2018-10-22 10:45:00,253.77,254.28,253.58,254.2,95098.0,223.4035,223.8525,223.2362,223.7821,95098.0
2018-10-22 10:50:00,254.19,254.58,254.19,254.35,107426.0,223.7733,224.1166,223.7733,223.9141,107426.0
2018-10-22 10:55:00,254.36,254.36,254.04,254.16,51283.0,223.9229,223.9229,223.6412,223.7468,51283.0
2018-10-22 11:00:00,254.14,254.14,253.85,253.97,58363.0,223.7292,223.7292,223.4739,223.5796,58363.0
2018-10-22 11:05:00,254.01,254.12,253.71,253.71,37186.0,223.6148,223.7116,223.3507,223.3507,37186.0
2018-10-22 11:10:00,253.69,253.69,253.25,253.3,70262.0,223.3331,223.3331,222.9457,222.9898,70262.0
2018-10-22 11:15:00,253.34,253.7,253.34,253.69,64594.0,223.025,223.3419,223.025,223.3331,64594.0
2018-10-22 11:20:00,253.69,254.03,253.5,254.03,33117.0,223.3331,223.6324,223.1658,223.6324,33117.0
2018-10-22 11:25:00,254.04,254.15,253.46,253.56,53143.0,223.6412,223.738,223.1306,223.2186,53143.0
2018-10-22 11:30:00,253.56,253.68,253.18,253.18,50727.0,223.2186,223.3243,222.8841,222.8841,50727.0
2018-10-22 11:35:00,253.2,253.44,253.16,253.16,77121.0,222.9017,223.113,222.8665,222.8665,77121.0
2018-10-22 11:40:00,253.19,253.2,252.8,252.98,79231.0,222.8929,222.9017,222.5496,222.708,79231.0
2018-10-22 11:45:00,252.93,253.24,252.8,253.16,16451.0,222.664,222.9369,222.5496,222.8665,16451.0
2018-10-22 11:50:00,253.19,253.21,252.42,252.5,54835.0,222.8929,222.9105,222.2151,222.2855,54835.0
2018-10-22 11:55:00,252.52,252.77,252.52,252.72,27095.0,222.3031,222.5232,222.3031,222.4792,27095.0
2018-10-22 12:00:00,252.77,252.96,252.64,252.77,17152.0,222.5232,222.6904,222.4087,222.5232,17152.0
2018-10-22 12:05:00,252.77,253.26,252.66,252.98,35844.0,222.5232,222.9545,222.4263,222.708,35844.0
2018-10-22 12:10:00,252.98,252.98,252.34,252.34,51529.0,222.708,222.708,222.1446,222.1446,51529.0
2018-10-22 12:15:00,252.34,252.63,252.32,252.5,29659.0,222.1446,222.3999,222.127,222.2855,29659.0
2018-10-22 12:20:00,252.54,252.55,252.28,252.31,16600.0,222.3207,222.3295,222.0918,222.1182,16600.0
2018-10-22 12:25:00,252.33,252.63,252.2,252.52,38789.0,222.1358,222.3999,222.0214,222.3031,38789.0
2018-10-22 12:30:00,252.52,252.67,252.31,252.48,20702.0,222.3031,222.4351,222.1182,222.2679,20702.0
2018-10-22 12:35:00,252.48,252.68,252.32,252.46,24169.0,222.2679,222.4439,222.127,222.2503,24169.0
2018-10-22 12:40:00,252.57,252.91,252.57,252.76,41465.0,222.3471,222.6464,222.3471,222.5144,41465.0
2018-10-22 12:45:00,252.85,252.89,252.56,252.56,34335.0,222.5936,222.6288,222.3383,222.3383,34335.0
2018-10-22 12:50:00,252.56,253.06,252.55,252.96,81370.0,222.3383,222.7785,222.3295,222.6904,81370.0
2018-10-22 12:55:00,252.94,253.05,252.78,252.94,9417.0,222.6728,222.7697,222.532,222.6728,9417.0
2018-10-22 13:00:00,252.93,252.96,252.67,252.77,18077.0,222.664,222.6904,222.4351,222.5232,18077.0
2018-10-22 13:05:00,252.78,253.36,252.77,253.23,47204.0,222.532,223.0426,222.5232,222.9281,47204.0
2018-10-22 13:10:00,253.28,253.34,253.1,253.29,10000.0,222.9721,223.025,222.8137,222.9809,10000.0
2018-10-22 13:15:00,253.29,253.35,253.18,253.21,26360.0,222.9809,223.0338,222.8841,222.9105,26360.0
2018-10-22 13:20:00,253.23,253.29,252.98,253.03,23826.0,222.9281,222.9809,222.708,222.7521,23826.0
2018-10-22 13:25:00,253.02,253.02,252.83,253.02,23818.0,222.7433,222.7433,222.576,222.7433,23818.0
2018-10-22 13:30:00,252.98,253.19,252.98,253.15,20250.0,222.708,222.8929,222.708,222.8577,20250.0
2018-10-22 13:35:00,253.13,253.39,253.03,253.2,12345.0,222.8401,223.069,222.7521,222.9017,12345.0
2018-10-22 13:40:00,253.2,253.45,253.19,253.4,28539.0,222.9017,223.1218,222.8929,223.0778,28539.0
2018-10-22 13:45:00,253.39,253.6,253.06,253.13,56437.0,223.069,223.2539,222.7785,222.8401,56437.0
2018-10-22 13:50:00,253.13,253.14,252.93,252.99,100095.0,222.8401,222.8489,222.664,222.7168,100095.0
2018-10-22 13:55:00,253.02,253.07,252.94,252.96,43343.0,222.7433,222.7873,222.6728,222.6904,43343.0
2018-10-22 14:00:00,252.94,253.07,252.94,252.95,42606.0,222.6728,222.7873,222.6728,222.6816,42606.0
2018-10-22 14:05:00,253.01,253.22,253.01,253.07,16209.0,222.7345,222.9193,222.7345,222.7873,16209.0
2018-10-22 14:10:00,253.23,253.35,252.98,253.14,16758.0,222.9281,223.0338,222.708,222.8489,16758.0
2018-10-22 14:15:00,253.11,253.26,253.04,253.08,9742.0,222.8225,222.9545,222.7609,222.7961,9742.0
2018-10-22 14:20:00,253.11,253.22,252.99,252.99,8770.0,222.8225,222.9193,222.7168,222.7168,8770.0
2018-10-22 14:25:00,253.04,253.21,253.04,253.12,15995.0,222.7609,222.9105,222.7609,222.8313,15995.0
2018-10-22 14:30:00,253.06,253.29,253.01,253.27,13264.0,222.7785,222.9809,222.7345,222.9633,13264.0
2018-10-22 14:35:00,253.27,253.54,253.26,253.38,14258.0,222.9633,223.201,222.9545,223.0602,14258.0
2018-10-22 14:40:00,253.45,253.5,253.3,253.37,13239.0,223.1218,223.1658,222.9898,223.0514,13239.0
2018-10-22 14:45:00,253.42,254.01,253.4,253.79,80172.0,223.0954,223.6148,223.0778,223.4211,80172.0
2018-10-22 14:50:00,253.83,253.87,253.54,253.59,16906.0,223.4563,223.4915,223.201,223.245,16906.0
2018-10-22 14:55:00,253.63,253.82,253.53,253.66,13382.0,223.2803,223.4475,223.1922,223.3067,13382.0
2018-10-22 15:00:00,253.55,254.1,253.51,254.03,39193.0,223.2098,223.694,223.1746,223.6324,39193.0
2018-10-22 15:05:00,254.0,254.0,253.79,253.87,14912.0,223.606,223.606,223.4211,223.4915,14912.0
2018-10-22 15:10:00,253.83,254.06,253.76,253.91,12316.0,223.4563,223.6588,223.3947,223.5268,12316.0
2018-10-22 15:15:00,254.0,254.0,253.59,253.62,25346.0,223.606,223.606,223.245,223.2715,25346.0
2018-10-22 15:20:00,253.65,253.76,253.6,253.6,13270.0,223.2979,223.3947,223.2539,223.2539,13270.0
2018-10-22 15:25:00,253.62,253.71,253.55,253.71,12573.0,223.2715,223.3507,223.2098,223.3507,12573.0
2018-10-22 15:30:00,253.68,253.82,253.58,253.81,8675.0,223.3243,223.4475,223.2362,223.4387,8675.0
2018-10-22 15:35:00,253.82,254.09,253.59,253.6,111803.0,223.4475,223.6852,223.245,223.2539,111803.0
2018-10-22 15:40:00,253.58,253.63,253.37,253.53,69246.0,223.2362,223.2803,223.0514,223.1922,69246.0
2018-10-22 15:45:00,253.52,253.65,253.37,253.4,114573.0,223.1834,223.2979,223.0514,223.0778,114573.0
2018-10-22 15:50:00,253.39,253.55,253.28,253.42,97282.0,223.069,223.2098,222.9721,223.0954,97282.0
2018-10-22 15:55:00,253.41,253.51,253.01,253.05,310025.0,223.0866,223.1746,222.7345,222.7697,310025.0
2018-10-23 09:30:00,249.04,249.55,248.63,249.54,443399.0,219.2395,219.6885,218.8786,219.6797,443399.0
2018-10-23 09:35:00,249.52,249.99,249.05,249.47,134752.0,219.6621,220.0758,219.2483,219.6181,134752.0
2018-10-23 09:40:00,249.48,250.0,249.2,249.56,183479.0,219.6269,220.0846,219.3804,219.6973,183479.0
2018-10-23 09:45:00,249.56,250.21,249.41,250.1,182008.0,219.6973,220.2695,219.5652,220.1727,182008.0
2018-10-23 09:50:00,250.09,250.11,249.56,249.62,78892.0,220.1639,220.1815,219.6973,219.7501,78892.0
2018-10-23 09:55:00,249.65,249.79,249.26,249.27,50198.0,219.7765,219.8998,219.4332,219.442,50198.0
2018-10-23 10:00:00,249.25,249.51,248.64,248.67,146364.0,219.4244,219.6533,218.8874,218.9138,146364.0
2018-10-23 10:05:00,248.68,248.79,248.3,248.52,154575.0,218.9226,219.0194,218.5881,218.7817,154575.0
2018-10-23 10:10:00,248.49,248.82,247.96,248.06,244381.0,218.7553,219.0458,218.2887,218.3768,244381.0
2018-10-23 10:15:00,248.07,248.17,247.52,247.85,266425.0,218.3856,218.4736,217.9014,218.1919,266425.0
2018-10-23 10:20:00,247.93,248.16,247.57,247.86,164546.0,218.2623,218.4648,217.9454,218.2007,164546.0
2018-10-23 10:25:00,247.87,248.52,247.84,248.27,145312.0,218.2095,218.7817,218.1831,218.5616,145312.0
2018-10-23 10:30:00,248.29,248.32,247.6,247.71,118905.0,218.5793,218.6057,217.9718,218.0687,118905.0
2018-10-23 10:35:00,247.71,248.41,247.63,248.32,111624.0,218.0687,218.6849,217.9982,218.6057,111624.0
2018-10-23 10:40:00,248.36,248.7,248.24,248.56,103692.0,218.6409,218.9402,218.5352,218.8169,103692.0
2018-10-23 10:45:00,248.51,249.25,248.31,249.13,215934.0,218.7729,219.4244,218.5969,219.3187,215934.0
2018-10-23 10:50:00,249.12,249.32,248.8,248.82,117148.0,219.3099,219.486,219.0282,219.0458,117148.0
2018-10-23 10:55:00,248.84,249.25,248.68,248.85,114083.0,219.0634,219.4244,218.9226,219.0722,114083.0
2018-10-23 11:00:00,248.81,248.81,248.39,248.65,81064.0,219.037,219.037,218.6673,218.8962,81064.0
2018-10-23 11:05:00,248.63,249.33,248.58,248.99,86430.0,218.8786,219.4948,218.8346,219.1955,86430.0
2018-10-23 11:10:00,248.96,249.46,248.96,249.28,103606.0,219.1691,219.6093,219.1691,219.4508,103606.0
2018-10-23 11:15:00,249.35,249.53,249.22,249.47,39009.0,219.5124,219.6709,219.398,219.6181,39009.0
2018-10-23 11:20:00,249.34,249.64,249.33,249.36,79201.0,219.5036,219.7677,219.4948,219.5212,79201.0
2018-10-23 11:25:00,249.36,249.52,249.15,249.23,54685.0,219.5212,219.6621,219.3363,219.4068,54685.0
2018-10-23 11:30:00,249.25,249.42,248.93,248.93,32372.0,219.4244,219.574,219.1427,219.1427,32372.0
2018-10-23 11:35:00,248.96,249.03,248.65,248.66,55143.0,219.1691,219.2307,218.8962,218.905,55143.0
2018-10-23 11:40:00,248.66,248.9,248.5,248.5,58486.0,218.905,219.1163,218.7641,218.7641,58486.0
2018-10-23 11:45:00,248.53,248.86,248.41,248.52,38327.0,218.7905,219.081,218.6849,218.7817,38327.0
2018-10-23 11:50:00,248.5,248.54,248.19,248.44,80076.0,218.7641,218.7993,218.4912,218.7113,80076.0
2018-10-23 11:55:00,248.42,248.42,248.04,248.05,83349.0,218.6937,218.6937,218.3592,218.368,83349.0
2018-10-23 12:00:00,248.01,248.5,248.01,248.41,46058.0,218.3328,218.7641,218.3328,218.6849,46058.0
2018-10-23 12:05:00,248.4,249.37,248.4,249.34,147549.0,218.6761,219.53,218.6761,219.5036,147549.0
2018-10-23 12:10:00,249.34,249.43,249.25,249.4,61936.0,219.5036,219.5828,219.4244,219.5564,61936.0
2018-10-23 12:15:00,249.4,249.4,249.05,249.28,22059.0,219.5564,219.5564,219.2483,219.4508,22059.0
2018-10-23 12:20:00,249.33,249.65,249.18,249.2,91967.0,219.4948,219.7765,219.3628,219.3804,91967.0
2018-10-23 12:25:00,249.2,249.8,249.18,249.63,80026.0,219.3804,219.9086,219.3628,219.7589,80026.0
2018-10-23 12:30:00,249.69,250.03,249.65,249.95,23570.0,219.8117,220.111,219.7765,220.0406,23570.0
2018-10-23 12:35:00,249.97,249.97,249.71,249.83,36443.0,220.0582,220.0582,219.8293,219.935,36443.0
2018-10-23 12:40:00,249.81,250.13,249.77,249.96,74464.0,219.9174,220.1991,219.8822,220.0494,74464.0
2018-10-23 12:45:00,250.02,250.03,249.63,249.76,30879.0,220.1022,220.111,219.7589,219.8734,30879.0
2018-10-23 12:50:00,249.85,249.94,249.45,249.54,70192.0,219.9526,220.0318,219.6004,219.6797,70192.0
2018-10-23 12:55:00,249.51,249.77,249.51,249.65,17036.0,219.6533,219.8822,219.6533,219.7765,17036.0
2018-10-23 13:00:00,249.63,250.72,249.56,250.46,84063.0,219.7589,220.7185,219.6973,220.4896,84063.0
2018-10-23 13:05:00,250.48,251.15,250.39,251.07,75079.0,220.5072,221.097,220.428,221.0266,75079.0
2018-10-23 13:10:00,251.07,251.2,250.7,250.79,62151.0,221.0266,221.141,220.7009,220.7801,62151.0
2018-10-23 13:15:00,250.84,250.96,250.5,250.63,59290.0,220.8241,220.9298,220.5248,220.6392,59290.0
2018-10-23 13:20:00,250.62,251.05,250.58,250.96,32146.0,220.6304,221.009,220.5952,220.9298,32146.0
2018-10-23 13:25:00,250.97,251.26,250.71,250.77,69129.0,220.9386,221.1939,220.7097,220.7625,69129.0
2018-10-23 13:30:00,250.82,251.12,250.77,250.91,60096.0,220.8065,221.0706,220.7625,220.8857,60096.0
2018-10-23 13:35:00,250.89,250.89,250.42,250.66,153685.0,220.8681,220.8681,220.4544,220.6657,153685.0
2018-10-23 13:40:00,250.77,250.82,250.24,250.29,64007.0,220.7625,220.8065,220.2959,220.3399,64007.0
2018-10-23 13:45:00,250.28,250.52,250.19,250.29,27643.0,220.3311,220.5424,220.2519,220.3399,27643.0
2018-10-23 13:50:00,250.26,250.73,250.0,250.09,32505.0,220.3135,220.7273,220.0846,220.1639,32505.0
2018-10-23 13:55:00,250.2,250.3,250.05,250.18,15811.0,220.2607,220.3487,220.1287,220.2431,15811.0
2018-10-23 14:00:00,250.24,250.59,250.19,250.44,69790.0,220.2959,220.604,220.2519,220.472,69790.0
2018-10-23 14:05:00,250.42,250.93,250.37,250.77,65295.0,220.4544,220.9033,220.4104,220.7625,65295.0
2018-10-23 14:10:00,250.83,251.33,250.77,251.17,35991.0,220.8153,221.2555,220.7625,221.1146,35991.0
2018-10-23 14:15:00,251.22,251.81,251.21,251.81,84901.0,221.1586,221.678,221.1498,221.678,84901.0
2018-10-23 14:20:00,251.78,251.93,251.57,251.88,51741.0,221.6516,221.7837,221.4668,221.7397,51741.0
2018-10-23 14:25:00,251.89,251.94,251.44,251.64,71284.0,221.7485,221.7925,221.3523,221.5284,71284.0
2018-10-23 14:30:00,251.68,252.08,251.68,251.91,34966.0,221.5636,221.9157,221.5636,221.7661,34966.0
2018-10-23 14:35:00,251.96,252.2,251.86,252.12,32449.0,221.8101,222.0214,221.7221,221.951,32449.0
2018-10-23 14:40:00,252.06,252.35,251.93,252.2,37450.0,221.8981,222.1534,221.7837,222.0214,37450.0
2018-10-23 14:45:00,252.21,252.27,251.9,252.26,38470.0,222.0302,222.083,221.7573,222.0742,38470.0
2018-10-23 14:50:00,252.28,252.67,252.15,252.25,47024.0,222.0918,222.4351,221.9774,222.0654,47024.0
2018-10-23 14:55:00,252.2,252.64,252.11,252.4,31960.0,222.0214,222.4087,221.9421,222.1974,31960.0
2018-10-23 15:00:00,252.35,252.82,252.35,252.58,42288.0,222.1534,222.5672,222.1534,222.3559,42288.0
2018-10-23 15:05:00,252.65,252.84,252.35,252.55,34348.0,222.4175,222.5848,222.1534,222.3295,34348.0
2018-10-23 15:10:00,252.52,252.69,252.28,252.54,26300.0,222.3031,222.4527,222.0918,222.3207,26300.0
2018-10-23 15:15:00,252.54,252.8,252.32,252.44,45521.0,222.3207,222.5496,222.127,222.2327,45521.0
2018-10-23 15:20:00,252.5,252.93,252.5,252.75,43644.0,222.2855,222.664,222.2855,222.5056,43644.0
2018-10-23 15:25:00,252.69,252.88,252.36,252.37,65051.0,222.4527,222.62,222.1622,222.171,65051.0
2018-10-23 15:30:00,252.45,252.61,252.16,252.6,26342.0,222.2415,222.3823,221.9862,222.3735,26342.0
2018-10-23 15:35:00,252.58,252.68,252.1,252.21,27061.0,222.3559,222.4439,221.9333,222.0302,27061.0
2018-10-23 15:40:00,252.19,252.4,251.95,252.1,47275.0,222.0126,222.1974,221.8013,221.9333,47275.0
2018-10-23 15:45:00,252.07,252.27,251.88,252.17,45039.0,221.9069,222.083,221.7397,221.995,45039.0
2018-10-23 15:50:00,252.13,252.23,251.79,251.94,74643.0,221.9598,222.0478,221.6604,221.7925,74643.0
2018-10-23 15:55:00,251.93,252.01,251.51,251.7,239005.0,221.7837,221.8541,221.4139,221.5812,239005.0
2018-10-24 09:30:00,252.4,252.74,252.2,252.42,69437.0,222.1974,222.4968,222.0214,222.2151,69437.0
2018-10-24 09:35:00,252.36,252.52,251.8,252.43,82053.0,222.1622,222.3031,221.6692,222.2239,82053.0
2018-10-24 09:40:00,252.39,252.89,252.35,252.5,44995.0,222.1886,222.6288,222.1534,222.2855,44995.0
2018-10-24 09:45:00,252.48,252.69,251.81,251.81,37328.0,222.2679,222.4527,221.678,221.678,37328.0
2018-10-24 09:50:00,251.9,252.07,251.63,251.99,83046.0,221.7573,221.9069,221.5196,221.8365,83046.0
2018-10-24 09:55:00,251.99,252.15,251.64,251.81,39233.0,221.8365,221.9774,221.5284,221.678,39233.0
2018-10-24 10:00:00,251.66,251.8,251.38,251.48,75882.0,221.546,221.6692,221.2995,221.3875,75882.0
2018-10-24 10:05:00,251.46,251.98,251.28,251.82,81351.0,221.3699,221.8277,221.2115,221.6869,81351.0
2018-10-24 10:10:00,251.8,252.05,251.52,251.55,32269.0,221.6692,221.8893,221.4227,221.4492,32269.0
2018-10-24 10:15:00,251.51,251.57,251.14,251.27,48748.0,221.4139,221.4668,221.0882,221.2027,48748.0
2018-10-24 10:20:00,251.22,251.4,250.95,251.19,49051.0,221.1586,221.3171,220.921,221.1322,49051.0
2018-10-24 10:25:00,251.24,251.5,251.02,251.19,73827.0,221.1763,221.4051,220.9826,221.1322,73827.0
2018-10-24 10:30:00,251.18,251.59,251.02,251.19,65062.0,221.1234,221.4844,220.9826,221.1322,65062.0
2018-10-24 10:35:00,251.26,251.59,250.87,250.88,65360.0,221.1939,221.4844,220.8505,220.8593,65360.0
2018-10-24 10:40:00,250.93,251.31,250.85,250.88,54808.0,220.9033,221.2379,220.8329,220.8593,54808.0
2018-10-24 10:45:00,250.84,250.85,250.43,250.72,59788.0,220.8241,220.8329,220.4632,220.7185,59788.0
2018-10-24 10:50:00,250.74,250.89,250.53,250.65,30740.0,220.7361,220.8681,220.5512,220.6569,30740.0
2018-10-24 10:55:00,250.67,250.7,250.32,250.37,30063.0,220.6745,220.7009,220.3663,220.4104,30063.0
2018-10-24 11:00:00,250.35,250.56,249.72,249.76,99594.0,220.3928,220.5776,219.8381,219.8734,99594.0
2018-10-24 11:05:00,249.73,249.81,248.87,248.94,184135.0,219.8469,219.9174,219.0899,219.1515,184135.0
2018-10-24 11:10:00,248.96,249.63,248.96,249.48,119898.0,219.1691,219.7589,219.1691,219.6269,119898.0
2018-10-24 11:15:00,249.45,249.72,249.25,249.26,72835.0,219.6004,219.8381,219.4244,219.4332,72835.0
2018-10-24 11:20:00,249.22,249.71,249.1,249.45,62028.0,219.398,219.8293,219.2923,219.6004,62028.0
2018-10-24 11:25:00,249.48,249.63,249.09,249.15,63603.0,219.6269,219.7589,219.2835,219.3363,63603.0
2018-10-24 11:30:00,249.16,249.34,248.92,249.32,63263.0,219.3451,219.5036,219.1339,219.486,63263.0
2018-10-24 11:35:00,249.33,249.76,249.06,249.56,57953.0,219.4948,219.8734,219.2571,219.6973,57953.0
2018-10-24 11:40:00,249.69,249.86,249.42,249.57,53768.0,219.8117,219.9614,219.574,219.7061,53768.0
2018-10-24 11:45:00,249.59,250.56,249.59,250.43,108787.0,219.7237,220.5776,219.7237,220.4632,108787.0
2018-10-24 11:50:00,250.44,250.98,250.2,250.98,58934.0,220.472,220.9474,220.2607,220.9474,58934.0
2018-10-24 11:55:00,250.97,251.46,250.93,251.21,87712.0,220.9386,221.3699,220.9033,221.1498,87712.0
2018-10-24 12:00:00,251.23,251.3,251.03,251.14,28404.0,221.1675,221.2291,220.9914,221.0882,28404.0
2018-10-24 12:05:00,251.15,251.41,250.95,251.05,49799.0,221.097,221.3259,220.921,221.009,49799.0
2018-10-24 12:10:00,251.06,251.31,251.0,251.24,48149.0,221.0178,221.2379,220.965,221.1763,48149.0
2018-10-24 12:15:00,251.19,251.59,250.78,250.87,105811.0,221.1322,221.4844,220.7713,220.8505,105811.0
2018-10-24 12:20:00,250.84,251.04,250.58,250.78,68922.0,220.8241,221.0002,220.5952,220.7713,68922.0
2018-10-24 12:25:00,250.75,251.0,250.71,250.89,36293.0,220.7449,220.965,220.7097,220.8681,36293.0
2018-10-24 12:30:00,250.89,251.0,250.61,250.71,17527.0,220.8681,220.965,220.6216,220.7097,17527.0
2018-10-24 12:35:00,250.72,250.75,250.14,250.14,50409.0,220.7185,220.7449,220.2079,220.2079,50409.0
2018-10-24 12:40:00,250.12,250.27,249.93,250.2,35463.0,220.1903,220.3223,220.023,220.2607,35463.0
2018-10-24 12:45:00,250.2,250.29,250.08,250.29,16676.0,220.2607,220.3399,220.1551,220.3399,16676.0
2018-10-24 12:50:00,250.21,250.7,249.99,250.7,35335.0,220.2695,220.7009,220.0758,220.7009,35335.0
2018-10-24 12:55:00,250.66,250.89,250.56,250.72,21300.0,220.6657,220.8681,220.5776,220.7185,21300.0
2018-10-24 13:00:00,250.65,250.65,249.85,249.9,38967.0,220.6569,220.6569,219.9526,219.9966,38967.0
2018-10-24 13:05:00,249.88,249.93,249.38,249.48,65575.0,219.979,220.023,219.5388,219.6269,65575.0
2018-10-24 13:10:00,249.44,249.72,249.41,249.63,59880.0,219.5916,219.8381,219.5652,219.7589,59880.0
2018-10-24 13:15:00,249.61,250.26,249.25,250.18,117369.0,219.7413,220.3135,219.4244,220.2431,117369.0
2018-10-24 13:20:00,250.15,250.16,249.8,249.8,42559.0,220.2167,220.2255,219.9086,219.9086,42559.0
2018-10-24 13:25:00,249.8,249.83,249.42,249.57,48101.0,219.9086,219.935,219.574,219.7061,48101.0
2018-10-24 13:30:00,249.59,249.94,249.07,249.82,113819.0,219.7237,220.0318,219.2659,219.9262,113819.0
2018-10-24 13:35:00,249.72,249.82,249.35,249.4,41161.0,219.8381,219.9262,219.5124,219.5564,41161.0
2018-10-24 13:40:00,249.31,250.06,249.3,250.05,72027.0,219.4772,220.1375,219.4684,220.1287,72027.0
2018-10-24 13:45:00,250.02,250.15,249.6,250.02,97265.0,220.1022,220.2167,219.7325,220.1022,97265.0
2018-10-24 13:50:00,250.02,250.25,249.57,250.12,82731.0,220.1022,220.3047,219.7061,220.1903,82731.0
2018-10-24 13:55:00,250.13,250.13,249.38,249.57,80505.0,220.1991,220.1991,219.5388,219.7061,80505.0
2018-10-24 14:00:00,249.51,249.59,249.11,249.42,75304.0,219.6533,219.7237,219.3011,219.574,75304.0
2018-10-24 14:05:00,249.32,249.34,248.8,248.8,93980.0,219.486,219.5036,219.0282,219.0282,93980.0
2018-10-24 14:10:00,248.94,249.31,248.92,248.97,42595.0,219.1515,219.4772,219.1339,219.1779,42595.0
2018-10-24 14:15:00,248.93,249.32,248.7,249.13,49835.0,219.1427,219.486,218.9402,219.3187,49835.0
2018-10-24 14:20:00,249.27,249.79,248.98,249.7,86554.0,219.442,219.8998,219.1867,219.8205,86554.0
2018-10-24 14:25:00,249.7,250.17,249.31,250.07,162380.0,219.8205,220.2343,219.4772,220.1463,162380.0
2018-10-24 14:30:00,250.1,250.6,250.01,250.5,77685.0,220.1727,220.6128,220.0934,220.5248,77685.0
2018-10-24 14:35:00,250.49,250.49,250.07,250.35,27250.0,220.516,220.516,220.1463,220.3928,27250.0
2018-10-24 14:40:00,250.32,250.37,249.7,249.73,42941.0,220.3663,220.4104,219.8205,219.8469,42941.0
2018-10-24 14:45:00,249.68,249.73,249.19,249.36,88690.0,219.8029,219.8469,219.3716,219.5212,88690.0
2018-10-24 14:50:00,249.32,249.44,249.1,249.17,88648.0,219.486,219.5916,219.2923,219.354,88648.0
2018-10-24 14:55:00,249.19,249.77,249.19,249.48,41627.0,219.3716,219.8822,219.3716,219.6269,41627.0
2018-10-24 15:00:00,249.42,249.42,248.32,248.32,207990.0,219.574,219.574,218.6057,218.6057,207990.0
2018-10-24 15:05:00,248.3,248.73,248.27,248.53,119801.0,218.5881,218.9666,218.5616,218.7905,119801.0
2018-10-24 15:10:00,248.5,248.8,248.43,248.63,43120.0,218.7641,219.0282,218.7025,218.8786,43120.0
2018-10-24 15:15:00,248.62,248.94,248.31,248.4,83370.0,218.8698,219.1515,218.5969,218.6761,83370.0
2018-10-24 15:20:00,248.31,248.31,247.81,247.92,152331.0,218.5969,218.5969,218.1567,218.2535,152331.0
2018-10-24 15:25:00,247.95,248.33,247.3,247.39,204385.0,218.2799,218.6145,217.7077,217.787,204385.0
2018-10-24 15:30:00,247.35,247.6,246.99,247.02,185545.0,217.7517,217.9718,217.4348,217.4612,185545.0
2018-10-24 15:35:00,247.0,247.81,246.98,247.67,261827.0,217.4436,218.1567,217.426,218.0334,261827.0
2018-10-24 15:40:00,247.61,248.04,247.31,247.38,344260.0,217.9806,218.3592,217.7165,217.7781,344260.0
2018-10-24 15:45:00,247.38,247.38,246.69,246.75,229607.0,217.7781,217.7781,217.1707,217.2235,229607.0
2018-10-24 15:50:00,246.75,246.93,246.2,246.32,293139.0,217.2235,217.382,216.7393,216.845,293139.0
2018-10-24 15:55:00,246.29,246.29,245.18,245.71,494067.0,216.8186,216.8186,215.8414,216.308,494067.0
2018-10-25 09:30:00,247.33,247.66,246.25,246.88,471738.0,217.7341,218.0246,216.7834,217.338,471738.0
2018-10-25 09:35:00,246.86,247.23,246.58,247.06,220554.0,217.3204,217.6461,217.0739,217.4964,220554.0
2018-10-25 09:40:00,247.09,247.45,246.32,247.42,189034.0,217.5228,217.8398,216.845,217.8134,189034.0
2018-10-25 09:45:00,247.39,247.58,246.8,247.54,128950.0,217.787,217.9542,217.2676,217.919,128950.0
2018-10-25 09:50:00,247.5,248.01,247.47,247.73,154603.0,217.8838,218.3328,217.8574,218.0863,154603.0
2018-10-25 09:55:00,247.74,248.04,247.68,247.72,104893.0,218.0951,218.3592,218.0422,218.0775,104893.0
2018-10-25 10:00:00,247.75,248.55,247.7,248.53,67529.0,218.1039,218.8081,218.0599,218.7905,67529.0
2018-10-25 10:05:00,248.56,248.61,248.1,248.28,86196.0,218.8169,218.861,218.412,218.5705,86196.0
2018-10-25 10:10:00,248.31,248.42,247.83,248.16,47162.0,218.5969,218.6937,218.1743,218.4648,47162.0
2018-10-25 10:15:00,248.15,248.37,247.68,247.75,86509.0,218.456,218.6497,218.0422,218.1039,86509.0
2018-10-25 10:20:00,247.7,247.73,247.34,247.54,67897.0,218.0599,218.0863,217.7429,217.919,67897.0
2018-10-25 10:25:00,247.53,248.39,247.53,248.39,40833.0,217.9102,218.6673,217.9102,218.6673,40833.0
2018-10-25 10:30:00,248.37,248.98,248.18,248.59,41306.0,218.6497,219.1867,218.4824,218.8434,41306.0
2018-10-25 10:35:00,248.71,248.89,248.36,248.36,58871.0,218.949,219.1075,218.6409,218.6409,58871.0
2018-10-25 10:40:00,248.37,248.95,248.33,248.79,125559.0,218.6497,219.1603,218.6145,219.0194,125559.0
2018-10-25 10:45:00,248.73,248.81,248.28,248.41,85232.0,218.9666,219.037,218.5705,218.6849,85232.0
2018-10-25 10:50:00,248.4,248.67,248.32,248.53,58296.0,218.6761,218.9138,218.6057,218.7905,58296.0
2018-10-25 10:55:00,248.51,248.91,248.31,248.31,52003.0,218.7729,219.1251,218.5969,218.5969,52003.0
2018-10-25 11:00:00,248.3,248.66,248.03,248.05,47537.0,218.5881,218.905,218.3504,218.368,47537.0
2018-10-25 11:05:00,248.09,248.41,247.89,248.41,39691.0,218.4032,218.6849,218.2271,218.6849,39691.0
2018-10-25 11:10:00,248.37,248.37,247.8,248.05,117478.0,218.6497,218.6497,218.1479,218.368,117478.0
2018-10-25 11:15:00,248.04,248.76,247.98,248.75,46053.0,218.3592,218.993,218.3064,218.9842,46053.0
2018-10-25 11:20:00,248.81,249.62,248.81,249.39,101875.0,219.037,219.7501,219.037,219.5476,101875.0
2018-10-25 11:25:00,249.38,249.67,249.38,249.63,55068.0,219.5388,219.7941,219.5388,219.7589,55068.0
2018-10-25 11:30:00,249.65,249.84,249.34,249.46,44841.0,219.7765,219.9438,219.5036,219.6093,44841.0
2018-10-25 11:35:00,249.38,249.6,249.28,249.39,67514.0,219.5388,219.7325,219.4508,219.5476,67514.0
2018-10-25 11:40:00,249.37,249.38,249.06,249.23,39878.0,219.53,219.5388,219.2571,219.4068,39878.0
2018-10-25 11:45:00,249.26,249.35,249.04,249.26,14240.0,219.4332,219.5124,219.2395,219.4332,14240.0
2018-10-25 11:50:00,249.46,249.53,249.31,249.4,23720.0,219.6093,219.6709,219.4772,219.5564,23720.0
2018-10-25 11:55:00,249.52,249.54,249.11,249.14,8859.0,219.6621,219.6797,219.3011,219.3275,8859.0
2018-10-25 12:00:00,249.11,249.15,248.59,248.76,28148.0,219.3011,219.3363,218.8434,218.993,28148.0
2018-10-25 12:05:00,248.78,249.14,248.77,249.02,49687.0,219.0106,219.3275,219.0018,219.2219,49687.0
2018-10-25 12:10:00,248.95,249.07,248.66,248.82,21357.0,219.1603,219.2659,218.905,219.0458,21357.0
2018-10-25 12:15:00,248.7,248.73,248.35,248.37,33809.0,218.9402,218.9666,218.6321,218.6497,33809.0
2018-10-25 12:20:00,248.35,248.56,248.3,248.52,14475.0,218.6321,218.8169,218.5881,218.7817,14475.0
2018-10-25 12:25:00,248.56,248.7,248.43,248.52,20949.0,218.8169,218.9402,218.7025,218.7817,20949.0
2018-10-25 12:30:00,248.45,248.85,248.4,248.66,22623.0,218.7201,219.0722,218.6761,218.905,22623.0
2018-10-25 12:35:00,248.76,248.85,248.72,248.79,6283.0,218.993,219.0722,218.9578,219.0194,6283.0
2018-10-25 12:40:00,248.85,249.03,248.6,248.94,16423.0,219.0722,219.2307,218.8522,219.1515,16423.0
2018-10-25 12:45:00,248.93,249.2,248.83,249.19,14581.0,219.1427,219.3804,219.0546,219.3716,14581.0
2018-10-25 12:50:00,249.2,249.44,249.14,249.26,17449.0,219.3804,219.5916,219.3275,219.4332,17449.0
2018-10-25 12:55:00,249.34,249.34,249.08,249.13,7375.0,219.5036,219.5036,219.2747,219.3187,7375.0
2018-10-25 13:00:00,249.3,249.4,249.0,249.0,7276.0,219.4684,219.5564,219.2043,219.2043,7276.0
2018-10-25 13:05:00,249.04,249.06,248.59,248.61,20984.0,219.2395,219.2571,218.8434,218.861,20984.0
2018-10-25 13:10:00,248.65,248.68,248.47,248.58,39716.0,218.8962,218.9226,218.7377,218.8346,39716.0
2018-10-25 13:15:00,248.59,248.61,248.41,248.45,20112.0,218.8434,218.861,218.6849,218.7201,20112.0
2018-10-25 13:20:00,248.45,248.72,248.45,248.62,14039.0,218.7201,218.9578,218.7201,218.8698,14039.0
2018-10-25 13:25:00,248.69,249.08,248.69,249.05,21941.0,218.9314,219.2747,218.9314,219.2483,21941.0
2018-10-25 13:30:00,249.06,249.38,249.02,249.24,14105.0,219.2571,219.5388,219.2219,219.4156,14105.0
2018-10-25 13:35:00,249.37,249.89,249.36,249.71,63000.0,219.53,219.9878,219.5212,219.8293,63000.0
2018-10-25 13:40:00,249.73,249.76,249.58,249.65,15065.0,219.8469,219.8734,219.7149,219.7765,15065.0
2018-10-25 13:45:00,249.67,249.82,249.57,249.76,21901.0,219.7941,219.9262,219.7061,219.8734,21901.0
2018-10-25 13:50:00,249.79,249.8,249.48,249.54,10362.0,219.8998,219.9086,219.6269,219.6797,10362.0
2018-10-25 13:55:00,249.44,249.52,249.4,249.42,19227.0,219.5916,219.6621,219.5564,219.574,19227.0
2018-10-25 14:00:00,249.45,249.46,249.22,249.33,7219.0,219.6004,219.6093,219.398,219.4948,7219.0
2018-10-25 14:05:00,249.4,249.92,249.4,249.84,26467.0,219.5564,220.0142,219.5564,219.9438,26467.0
2018-10-25 14:10:00,249.86,249.91,249.72,249.87,13258.0,219.9614,220.0054,219.8381,219.9702,13258.0
2018-10-25 14:15:00,249.93,250.04,249.5,249.61,36669.0,220.023,220.1198,219.6445,219.7413,36669.0
2018-10-25 14:20:00,249.63,249.76,249.4,249.65,30142.0,219.7589,219.8734,219.5564,219.7765,30142.0
2018-10-25 14:25:00,249.66,250.15,249.66,250.01,28985.0,219.7853,220.2167,219.7853,220.0934,28985.0
2018-10-25 14:30:00,250.0,250.5,249.96,250.47,29202.0,220.0846,220.5248,220.0494,220.4984,29202.0
2018-10-25 14:35:00,250.49,250.55,250.29,250.33,127628.0,220.516,220.5688,220.3399,220.3751,127628.0
2018-10-25 14:40:00,250.37,250.64,250.29,250.52,38423.0,220.4104,220.6481,220.3399,220.5424,38423.0
2018-10-25 14:45:00,250.49,250.82,250.49,250.65,53825.0,220.516,220.8065,220.516,220.6569,53825.0
2018-10-25 14:50:00,250.63,250.66,250.28,250.36,16722.0,220.6392,220.6657,220.3311,220.4016,16722.0
2018-10-25 14:55:00,250.42,250.52,250.3,250.3,23175.0,220.4544,220.5424,220.3487,220.3487,23175.0
2018-10-25 15:00:00,250.35,250.48,250.22,250.31,20534.0,220.3928,220.5072,220.2783,220.3575,20534.0
2018-10-25 15:05:00,250.43,250.54,250.25,250.33,34274.0,220.4632,220.56,220.3047,220.3751,34274.0
2018-10-25 15:10:00,250.29,250.62,250.29,250.62,15237.0,220.3399,220.6304,220.3399,220.6304,15237.0
2018-10-25 15:15:00,250.6,250.93,250.58,250.81,36848.0,220.6128,220.9033,220.5952,220.7977,36848.0
2018-10-25 15:20:00,250.81,250.85,250.52,250.69,48387.0,220.7977,220.8329,220.5424,220.6921,48387.0
2018-10-25 15:25:00,250.69,250.69,250.44,250.64,36429.0,220.6921,220.6921,220.472,220.6481,36429.0
2018-10-25 15:30:00,250.68,250.81,249.92,250.05,68186.0,220.6833,220.7977,220.0142,220.1287,68186.0
2018-10-25 15:35:00,250.06,250.25,249.98,250.14,58121.0,220.1375,220.3047,220.067,220.2079,58121.0
2018-10-25 15:40:00,250.1,250.31,249.57,249.8,89252.0,220.1727,220.3575,219.7061,219.9086,89252.0
2018-10-25 15:45:00,249.82,249.96,249.55,249.86,85761.0,219.9262,220.0494,219.6885,219.9614,85761.0
2018-10-25 15:50:00,249.81,249.82,249.03,249.62,185711.0,219.9174,219.9262,219.2307,219.7501,185711.0
2018-10-25 15:55:00,249.59,249.94,249.34,249.76,342768.0,219.7237,220.0318,219.5036,219.8734,342768.0
2018-10-26 09:30:00,247.38,247.55,246.63,246.85,194402.0,217.7781,217.9278,217.1179,217.3116,194402.0
2018-10-26 09:35:00,246.85,247.65,246.64,247.16,147695.0,217.3116,218.0158,217.1267,217.5845,147695.0
2018-10-26 09:40:00,247.13,247.49,246.85,247.25,112496.0,217.5581,217.875,217.3116,217.6637,112496.0
2018-10-26 09:45:00,247.24,247.85,247.15,247.7,83512.0,217.6549,218.1919,217.5757,218.0599,83512.0
2018-10-26 09:50:00,247.74,247.74,246.92,246.95,98971.0,218.0951,218.0951,217.3732,217.3996,98971.0
2018-10-26 09:55:00,247.0,247.41,246.73,247.07,200981.0,217.4436,217.8046,217.2059,217.5052,200981.0
2018-10-26 10:00:00,246.94,246.94,245.91,246.01,119860.0,217.3908,217.3908,216.484,216.5721,119860.0
2018-10-26 10:05:00,245.92,246.0,245.29,245.81,199351.0,216.4929,216.5633,215.9382,216.396,199351.0
2018-10-26 10:10:00,245.85,246.06,245.58,245.98,67640.0,216.4312,216.6161,216.1935,216.5457,67640.0
2018-10-26 10:15:00,245.93,246.29,245.7,246.2,52920.0,216.5017,216.8186,216.2992,216.7393,52920.0
2018-10-26 10:20:00,246.2,246.59,245.83,246.54,47115.0,216.7393,217.0827,216.4136,217.0387,47115.0
2018-10-26 10:25:00,246.52,247.04,246.07,246.12,49010.0,217.0211,217.4788,216.6249,216.6689,49010.0
2018-10-26 10:30:00,246.07,246.07,245.49,245.87,60793.0,216.6249,216.6249,216.1143,216.4488,60793.0
2018-10-26 10:35:00,245.81,245.95,245.19,245.59,35319.0,216.396,216.5193,215.8502,216.2023,35319.0
2018-10-26 10:40:00,245.61,245.91,245.15,245.25,70844.0,216.2199,216.484,215.815,215.903,70844.0
2018-10-26 10:45:00,245.25,245.31,244.75,245.05,107710.0,215.903,215.9558,215.4629,215.727,107710.0
2018-10-26 10:50:00,245.05,245.38,244.81,245.02,43310.0,215.727,216.0175,215.5157,215.7005,43310.0
2018-10-26 10:55:00,245.03,245.22,244.31,244.41,87983.0,215.7094,215.8766,215.0755,215.1635,87983.0
2018-10-26 11:00:00,244.36,245.07,244.34,244.94,110456.0,215.1195,215.7446,215.1019,215.6301,110456.0
2018-10-26 11:05:00,244.87,245.47,244.62,245.15,73968.0,215.5685,216.0967,215.3484,215.815,73968.0
2018-10-26 11:10:00,245.08,245.42,244.94,245.24,36820.0,215.7534,216.0527,215.6301,215.8942,36820.0
2018-10-26 11:15:00,245.17,245.75,245.12,245.49,44097.0,215.8326,216.3432,215.7886,216.1143,44097.0
2018-10-26 11:20:00,245.48,245.97,245.36,245.86,27915.0,216.1055,216.5369,215.9999,216.44,27915.0
2018-10-26 11:25:00,245.88,246.36,245.63,246.12,76851.0,216.4576,216.8802,216.2376,216.6689,76851.0
2018-10-26 11:30:00,246.3,246.92,246.23,246.79,100101.0,216.8274,217.3732,216.7658,217.2587,100101.0
2018-10-26 11:35:00,246.83,247.04,246.25,246.39,60173.0,217.294,217.4788,216.7834,216.9066,60173.0
2018-10-26 11:40:00,246.39,246.7,246.0,246.0,20135.0,216.9066,217.1795,216.5633,216.5633,20135.0
2018-10-26 11:45:00,246.01,246.41,245.89,246.14,30661.0,216.5721,216.9242,216.4664,216.6865,30661.0
2018-10-26 11:50:00,246.15,246.86,246.15,246.38,40495.0,216.6953,217.3204,216.6953,216.8978,40495.0
2018-10-26 11:55:00,246.41,246.67,246.15,246.15,41922.0,216.9242,217.1531,216.6953,216.6953,41922.0
2018-10-26 12:00:00,246.18,246.73,246.11,246.73,40263.0,216.7217,217.2059,216.6601,217.2059,40263.0
2018-10-26 12:05:00,246.73,247.08,246.7,247.0,53772.0,217.2059,217.514,217.1795,217.4436,53772.0
2018-10-26 12:10:00,246.89,246.89,246.58,246.86,16269.0,217.3468,217.3468,217.0739,217.3204,16269.0
2018-10-26 12:15:00,246.81,247.12,246.55,247.11,13956.0,217.2764,217.5493,217.0475,217.5405,13956.0
2018-10-26 12:20:00,247.11,247.63,247.11,247.27,63178.0,217.5405,217.9982,217.5405,217.6813,63178.0
2018-10-26 12:25:00,247.25,247.55,247.14,247.54,26254.0,217.6637,217.9278,217.5669,217.919,26254.0
2018-10-26 12:30:00,247.41,247.95,247.23,247.71,47361.0,217.8046,218.2799,217.6461,218.0687,47361.0
2018-10-26 12:35:00,247.68,247.8,247.45,247.67,16583.0,218.0422,218.1479,217.8398,218.0334,16583.0
2018-10-26 12:40:00,247.64,248.26,247.54,248.19,37102.0,218.007,218.5528,217.919,218.4912,37102.0
2018-10-26 12:45:00,248.22,248.58,248.13,248.58,22793.0,218.5176,218.8346,218.4384,218.8346,22793.0
2018-10-26 12:50:00,248.54,248.61,248.23,248.46,44855.0,218.7993,218.861,218.5264,218.7289,44855.0
2018-10-26 12:55:00,248.44,248.44,247.9,248.06,25082.0,218.7113,218.7113,218.2359,218.3768,25082.0
2018-10-26 13:00:00,248.03,248.9,248.03,248.9,34331.0,218.3504,219.1163,218.3504,219.1163,34331.0
2018-10-26 13:05:00,248.87,249.04,248.39,248.43,53820.0,219.0899,219.2395,218.6673,218.7025,53820.0
2018-10-26 13:10:00,248.4,248.82,248.17,248.56,84926.0,218.6761,219.0458,218.4736,218.8169,84926.0
2018-10-26 13:15:00,248.57,248.69,248.18,248.5,28139.0,218.8257,218.9314,218.4824,218.7641,28139.0
2018-10-26 13:20:00,248.51,248.7,248.12,248.12,25324.0,218.7729,218.9402,218.4296,218.4296,25324.0
2018-10-26 13:25:00,248.26,248.3,247.87,247.94,32623.0,218.5528,218.5881,218.2095,218.2711,32623.0
2018-10-26 13:30:00,247.86,247.86,247.22,247.31,35237.0,218.2007,218.2007,217.6373,217.7165,35237.0
2018-10-26 13:35:00,247.28,247.6,247.0,247.19,26245.0,217.6901,217.9718,217.4436,217.6109,26245.0
2018-10-26 13:40:00,247.26,248.04,247.25,247.98,49692.0,217.6725,218.3592,217.6637,218.3064,49692.0
2018-10-26 13:45:00,247.95,248.19,247.65,248.06,31291.0,218.2799,218.4912,218.0158,218.3768,31291.0
2018-10-26 13:50:00,247.92,248.3,247.72,248.25,21188.0,218.2535,218.5881,218.0775,218.544,21188.0
2018-10-26 13:55:00,248.29,248.59,248.28,248.3,52486.0,218.5793,218.8434,218.5705,218.5881,52486.0
2018-10-26 14:00:00,248.47,248.59,247.49,247.67,28012.0,218.7377,218.8434,217.875,218.0334,28012.0
2018-10-26 14:05:00,247.6,247.72,247.3,247.57,21729.0,217.9718,218.0775,217.7077,217.9454,21729.0
2018-10-26 14:10:00,247.56,247.91,247.07,247.35,35298.0,217.9366,218.2447,217.5052,217.7517,35298.0
2018-10-26 14:15:00,247.51,247.52,247.18,247.3,26234.0,217.8926,217.9014,217.6021,217.7077,26234.0
2018-10-26 14:20:00,247.44,247.57,246.9,247.47,28813.0,217.831,217.9454,217.3556,217.8574,28813.0
2018-10-26 14:25:00,247.45,247.98,247.32,247.62,25268.0,217.8398,218.3064,217.7253,217.9894,25268.0
2018-10-26 14:30:00,247.58,248.0,247.45,247.73,15016.0,217.9542,218.324,217.8398,218.0863,15016.0
2018-10-26 14:35:00,247.65,248.27,247.65,247.84,40957.0,218.0158,218.5616,218.0158,218.1831,40957.0
2018-10-26 14:40:00,247.91,248.08,247.45,247.54,36799.0,218.2447,218.3944,217.8398,217.919,36799.0
2018-10-26 14:45:00,247.66,247.71,246.91,247.07,40806.0,218.0246,218.0687,217.3644,217.5052,40806.0
2018-10-26 14:50:00,247.09,247.15,246.59,246.59,28748.0,217.5228,217.5757,217.0827,217.0827,28748.0
2018-10-26 14:55:00,246.57,246.58,245.83,246.08,69927.0,217.0651,217.0739,216.4136,216.6337,69927.0
2018-10-26 15:00:00,246.08,246.08,245.4,245.91,90448.0,216.6337,216.6337,216.0351,216.484,90448.0
2018-10-26 15:05:00,245.88,246.17,245.61,245.92,66081.0,216.4576,216.7129,216.2199,216.4929,66081.0
2018-10-26 15:10:00,245.97,246.24,245.34,245.61,53883.0,216.5369,216.7746,215.9823,216.2199,53883.0
2018-10-26 15:15:00,245.66,246.55,245.63,246.42,51661.0,216.264,217.0475,216.2376,216.933,51661.0
2018-10-26 15:20:00,246.41,247.25,246.35,246.69,88997.0,216.9242,217.6637,216.8714,217.1707,88997.0
2018-10-26 15:25:00,246.77,247.0,246.42,246.72,26534.0,217.2411,217.4436,216.933,217.1971,26534.0
2018-10-26 15:30:00,246.7,246.7,245.92,246.0,66421.0,217.1795,217.1795,216.4929,216.5633,66421.0
2018-10-26 15:35:00,245.99,247.2,245.89,246.84,70972.0,216.5545,217.6197,216.4664,217.3028,70972.0
2018-10-26 15:40:00,246.69,246.86,245.82,245.83,115000.0,217.1707,217.3204,216.4048,216.4136,115000.0
2018-10-26 15:45:00,245.91,247.6,245.91,247.13,83679.0,216.484,217.9718,216.484,217.5581,83679.0
2018-10-26 15:50:00,247.16,248.01,247.16,247.37,155440.0,217.5845,218.3328,217.5845,217.7693,155440.0
2018-10-26 15:55:00,247.35,247.35,246.04,246.66,360673.0,217.7517,217.7517,216.5985,217.1443,360673.0
2018-10-29 09:30:00,248.72,249.29,248.62,248.99,111301.0,218.9578,219.4596,218.8698,219.1955,111301.0
2018-10-29 09:35:00,248.98,249.29,248.67,248.69,33008.0,219.1867,219.4596,218.9138,218.9314,33008.0
2018-10-29 09:40:00,248.6,248.8,248.48,248.68,29160.0,218.8522,219.0282,218.7465,218.9226,29160.0
2018-10-29 09:45:00,248.67,249.11,248.5,248.65,60429.0,218.9138,219.3011,218.7641,218.8962,60429.0
2018-10-29 09:50:00,248.72,248.89,248.27,248.73,38946.0,218.9578,219.1075,218.5616,218.9666,38946.0
2018-10-29 09:55:00,248.78,249.17,248.6,249.14,22449.0,219.0106,219.354,218.8522,219.3275,22449.0
2018-10-29 10:00:00,249.14,250.24,249.14,250.15,57730.0,219.3275,220.2959,219.3275,220.2167,57730.0
2018-10-29 10:05:00,250.14,250.22,249.93,250.17,185915.0,220.2079,220.2783,220.023,220.2343,185915.0
2018-10-29 10:10:00,250.16,250.17,249.83,249.85,32301.0,220.2255,220.2343,219.935,219.9526,32301.0
2018-10-29 10:15:00,249.89,250.1,249.83,249.86,25313.0,219.9878,220.1727,219.935,219.9614,25313.0
2018-10-29 10:20:00,249.86,249.94,249.75,249.84,14861.0,219.9614,220.0318,219.8645,219.9438,14861.0
2018-10-29 10:25:00,249.86,250.05,249.8,249.88,20410.0,219.9614,220.1287,219.9086,219.979,20410.0
2018-10-29 10:30:00,249.95,250.03,249.63,249.75,48044.0,220.0406,220.111,219.7589,219.8645,48044.0
2018-10-29 10:35:00,249.66,249.66,249.03,249.2,53977.0,219.7853,219.7853,219.2307,219.3804,53977.0
2018-10-29 10:40:00,249.14,249.39,249.1,249.11,145769.0,219.3275,219.5476,219.2923,219.3011,145769.0
2018-10-29 10:45:00,249.18,249.31,248.66,249.01,37654.0,219.3628,219.4772,218.905,219.2131,37654.0
2018-10-29 10:50:00,248.99,249.68,248.99,249.67,53713.0,219.1955,219.8029,219.1955,219.7941,53713.0
2018-10-29 10:55:00,249.61,249.75,249.4,249.54,30085.0,219.7413,219.8645,219.5564,219.6797,30085.0
2018-10-29 11:00:00,249.62,249.81,249.42,249.52,34592.0,219.7501,219.9174,219.574,219.6621,34592.0
2018-10-29 11:05:00,249.36,249.71,249.26,249.28,22741.0,219.5212,219.8293,219.4332,219.4508,22741.0
2018-10-29 11:10:00,249.24,249.24,248.57,248.64,57385.0,219.4156,219.4156,218.8257,218.8874,57385.0
2018-10-29 11:15:00,248.69,248.72,248.42,248.48,33121.0,218.9314,218.9578,218.6937,218.7465,33121.0
2018-10-29 11:20:00,248.47,248.83,248.4,248.72,26520.0,218.7377,219.0546,218.6761,218.9578,26520.0
2018-10-29 11:25:00,248.73,248.96,248.65,248.93,20775.0,218.9666,219.1691,218.8962,219.1427,20775.0
2018-10-29 11:30:00,248.99,249.02,248.79,248.81,25535.0,219.1955,219.2219,219.0194,219.037,25535.0
2018-10-29 11:35:00,248.83,249.0,248.55,248.92,13460.0,219.0546,219.2043,218.8081,219.1339,13460.0
2018-10-29 11:40:00,248.86,249.35,248.76,249.24,19376.0,219.081,219.5124,218.993,219.4156,19376.0
2018-10-29 11:45:00,249.31,249.37,249.09,249.15,69239.0,219.4772,219.53,219.2835,219.3363,69239.0
2018-10-29 11:50:00,249.2,249.2,248.61,248.61,14041.0,219.3804,219.3804,218.861,218.861,14041.0
2018-10-29 11:55:00,248.53,248.65,247.87,247.9,30873.0,218.7905,218.8962,218.2095,218.2359,30873.0
2018-10-29 12:00:00,247.77,248.0,247.71,247.78,60507.0,218.1215,218.324,218.0687,218.1303,60507.0
2018-10-29 12:05:00,247.76,247.78,247.47,247.59,58707.0,218.1127,218.1303,217.8574,217.963,58707.0
2018-10-29 12:10:00,247.58,247.63,247.39,247.61,23931.0,217.9542,217.9982,217.787,217.9806,23931.0
2018-10-29 12:15:00,247.59,248.04,247.52,247.57,61159.0,217.963,218.3592,217.9014,217.9454,61159.0
2018-10-29 12:20:00,247.61,247.65,247.01,247.36,50682.0,217.9806,218.0158,217.4524,217.7605,50682.0
2018-10-29 12:25:00,247.3,247.64,247.23,247.62,46406.0,217.7077,218.007,217.6461,217.9894,46406.0
2018-10-29 12:30:00,247.6,247.74,247.23,247.48,42704.0,217.9718,218.0951,217.6461,217.8662,42704.0
2018-10-29 12:35:00,247.54,247.91,247.54,247.71,24147.0,217.919,218.2447,217.919,218.0687,24147.0
2018-10-29 12:40:00,247.78,248.29,247.73,247.99,34852.0,218.1303,218.5793,218.0863,218.3152,34852.0
2018-10-29 12:45:00,248.02,248.13,247.6,247.6,31461.0,218.3416,218.4384,217.9718,217.9718,31461.0
2018-10-29 12:50:00,247.59,247.78,247.49,247.49,21098.0,217.963,218.1303,217.875,217.875,21098.0
2018-10-29 12:55:00,247.46,247.46,246.95,247.14,25376.0,217.8486,217.8486,217.3996,217.5669,25376.0
2018-10-29 13:00:00,247.19,248.23,247.19,248.1,75577.0,217.6109,218.5264,217.6109,218.412,75577.0
2018-10-29 13:05:00,248.12,248.39,247.92,248.39,21341.0,218.4296,218.6673,218.2535,218.6673,21341.0
2018-10-29 13:10:00,248.35,248.36,247.97,248.09,14487.0,218.6321,218.6409,218.2975,218.4032,14487.0
2018-10-29 13:15:00,248.08,248.09,247.71,247.77,8477.0,218.3944,218.4032,218.0687,218.1215,8477.0
2018-10-29 13:20:00,247.78,247.96,247.57,247.63,28311.0,218.1303,218.2887,217.9454,217.9982,28311.0
2018-10-29 13:25:00,247.57,247.57,247.29,247.32,15249.0,217.9454,217.9454,217.6989,217.7253,15249.0
2018-10-29 13:30:00,247.32,248.11,247.3,248.07,33258.0,217.7253,218.4208,217.7077,218.3856,33258.0
2018-10-29 13:35:00,247.99,248.02,247.63,247.95,11587.0,218.3152,218.3416,217.9982,218.2799,11587.0
2018-10-29 13:40:00,247.91,248.05,247.54,247.95,9324.0,218.2447,218.368,217.919,218.2799,9324.0
2018-10-29 13:45:00,247.97,248.22,247.59,247.82,24303.0,218.2975,218.5176,217.963,218.1655,24303.0
2018-10-29 13:50:00,247.8,248.32,247.71,247.99,45881.0,218.1479,218.6057,218.0687,218.3152,45881.0
2018-10-29 13:55:00,247.99,248.06,247.7,247.7,25442.0,218.3152,218.3768,218.0599,218.0599,25442.0
2018-10-29 14:00:00,247.61,247.61,247.02,247.39,35138.0,217.9806,217.9806,217.4612,217.787,35138.0
2018-10-29 14:05:00,247.3,247.45,246.99,247.18,17810.0,217.7077,217.8398,217.4348,217.6021,17810.0
2018-10-29 14:10:00,247.11,247.11,246.12,246.39,161376.0,217.5405,217.5405,216.6689,216.9066,161376.0
2018-10-29 14:15:00,246.36,246.36,245.86,246.18,61976.0,216.8802,216.8802,216.44,216.7217,61976.0
2018-10-29 14:20:00,246.18,246.33,245.84,246.14,62001.0,216.7217,216.8538,216.4224,216.6865,62001.0
2018-10-29 14:25:00,246.03,246.49,245.9,245.9,97545.0,216.5897,216.9946,216.4752,216.4752,97545.0
2018-10-29 14:30:00,245.85,245.94,245.55,245.61,67296.0,216.4312,216.5105,216.1671,216.2199,67296.0
2018-10-29 14:35:00,245.54,246.0,245.5,245.56,48711.0,216.1583,216.5633,216.1231,216.1759,48711.0
2018-10-29 14:40:00,245.61,246.36,245.59,246.12,70182.0,216.2199,216.8802,216.2023,216.6689,70182.0
2018-10-29 14:45:00,246.12,246.28,245.55,245.63,88823.0,216.6689,216.8098,216.1671,216.2376,88823.0
2018-10-29 14:50:00,245.58,245.68,245.0,245.02,84096.0,216.1935,216.2816,215.6829,215.7005,84096.0
2018-10-29 14:55:00,245.07,245.56,244.98,245.25,101912.0,215.7446,216.1759,215.6653,215.903,101912.0
2018-10-29 15:00:00,245.26,245.26,244.49,244.58,79607.0,215.9118,215.9118,215.234,215.3132,79607.0
2018-10-29 15:05:00,244.57,244.65,243.99,244.23,140878.0,215.3044,215.3748,214.7938,215.0051,140878.0
2018-10-29 15:10:00,244.24,244.43,243.37,243.45,204308.0,215.0139,215.1811,214.248,214.3184,204308.0
2018-10-29 15:15:00,243.45,243.88,242.84,243.72,135767.0,214.3184,214.697,213.7814,214.5561,135767.0
2018-10-29 15:20:00,243.75,243.8,243.01,243.63,134263.0,214.5825,214.6265,213.9311,214.4769,134263.0
2018-10-29 15:25:00,243.66,243.86,243.17,243.35,174975.0,214.5033,214.6794,214.0719,214.2304,174975.0
2018-10-29 15:30:00,243.21,243.45,242.58,243.04,164070.0,214.1071,214.3184,213.5525,213.9575,164070.0
2018-10-29 15:35:00,243.0,243.06,242.38,242.63,120263.0,213.9223,213.9751,213.3765,213.5965,120263.0
2018-10-29 15:40:00,242.59,242.59,241.09,241.4,253775.0,213.5613,213.5613,212.2408,212.5137,253775.0
2018-10-29 15:45:00,241.36,243.65,241.1,243.25,357300.0,212.4785,214.4945,212.2496,214.1423,357300.0
2018-10-29 15:50:00,243.21,244.02,243.17,244.02,322478.0,214.1071,214.8202,214.0719,214.8202,322478.0
2018-10-29 15:55:00,243.98,244.42,243.41,244.33,505350.0,214.785,215.1723,214.2832,215.0931,505350.0
2018-10-30 09:30:00,244.44,244.8,244.08,244.5,200820.0,215.19,215.5069,214.873,215.2428,200820.0
2018-10-30 09:35:00,244.74,244.91,244.12,244.74,46735.0,215.4541,215.6037,214.9082,215.4541,46735.0
2018-10-30 09:40:00,244.77,245.51,244.61,245.38,131285.0,215.4805,216.1319,215.3396,216.0175,131285.0
2018-10-30 09:45:00,245.37,245.44,244.87,245.42,77838.0,216.0087,216.0703,215.5685,216.0527,77838.0
2018-10-30 09:50:00,245.41,246.27,245.3,246.12,65727.0,216.0439,216.801,215.947,216.6689,65727.0
2018-10-30 09:55:00,246.14,246.78,245.91,246.57,114696.0,216.6865,217.2499,216.484,217.0651,114696.0
2018-10-30 10:00:00,246.61,246.75,246.2,246.39,46886.0,217.1003,217.2235,216.7393,216.9066,46886.0
2018-10-30 10:05:00,246.35,246.6,246.18,246.23,43429.0,216.8714,217.0915,216.7217,216.7658,43429.0
2018-10-30 10:10:00,246.24,246.7,245.96,246.7,111360.0,216.7746,217.1795,216.5281,217.1795,111360.0
2018-10-30 10:15:00,246.7,247.03,246.46,246.7,119017.0,217.1795,217.47,216.9682,217.1795,119017.0
2018-10-30 10:20:00,246.73,247.1,246.54,246.78,28680.0,217.2059,217.5317,217.0387,217.2499,28680.0
2018-10-30 10:25:00,246.87,246.92,246.4,246.5,29726.0,217.3292,217.3732,216.9154,217.0034,29726.0
2018-10-30 10:30:00,246.6,246.72,246.25,246.57,32404.0,217.0915,217.1971,216.7834,217.0651,32404.0
2018-10-30 10:35:00,246.47,246.48,245.5,245.86,57745.0,216.977,216.9858,216.1231,216.44,57745.0
2018-10-30 10:40:00,245.65,245.95,245.2,245.26,54197.0,216.2552,216.5193,215.859,215.9118,54197.0
2018-10-30 10:45:00,245.27,245.97,245.21,245.89,26342.0,215.9206,216.5369,215.8678,216.4664,26342.0
2018-10-30 10:50:00,245.88,246.17,245.32,245.44,62974.0,216.4576,216.7129,215.9646,216.0703,62974.0
2018-10-30 10:55:00,245.44,246.0,245.41,245.67,54395.0,216.0703,216.5633,216.0439,216.2728,54395.0
2018-10-30 11:00:00,245.73,246.03,245.3,245.7,23865.0,216.3256,216.5897,215.947,216.2992,23865.0
2018-10-30 11:05:00,245.83,246.66,245.78,246.56,41672.0,216.4136,217.1443,216.3696,217.0563,41672.0
2018-10-30 11:10:00,246.47,246.55,245.76,245.89,11098.0,216.977,217.0475,216.352,216.4664,11098.0
2018-10-30 11:15:00,245.9,246.08,245.6,246.05,15164.0,216.4752,216.6337,216.2111,216.6073,15164.0
2018-10-30 11:20:00,246.21,246.43,245.79,245.95,27235.0,216.7482,216.9418,216.3784,216.5193,27235.0
2018-10-30 11:25:00,246.07,246.9,246.06,246.8,43042.0,216.6249,217.3556,216.6161,217.2676,43042.0
2018-10-30 11:30:00,246.84,247.0,246.63,246.8,30462.0,217.3028,217.4436,217.1179,217.2676,30462.0
2018-10-30 11:35:00,246.78,247.18,246.76,247.04,42453.0,217.2499,217.6021,217.2323,217.4788,42453.0
2018-10-30 11:40:00,247.02,247.04,246.75,246.89,19901.0,217.4612,217.4788,217.2235,217.3468,19901.0
2018-10-30 11:45:00,246.92,247.38,246.76,247.33,16533.0,217.3732,217.7781,217.2323,217.7341,16533.0
2018-10-30 11:50:00,247.27,247.33,246.49,246.5,31958.0,217.6813,217.7341,216.9946,217.0034,31958.0
2018-10-30 11:55:00,246.53,246.53,245.96,246.06,58562.0,217.0299,217.0299,216.5281,216.6161,58562.0
2018-10-30 12:00:00,246.11,246.49,246.01,246.34,22933.0,216.6601,216.9946,216.5721,216.8626,22933.0
2018-10-30 12:05:00,246.37,246.85,246.33,246.58,21113.0,216.889,217.3116,216.8538,217.0739,21113.0
2018-10-30 12:10:00,246.61,246.75,245.99,246.22,51986.0,217.1003,217.2235,216.5545,216.757,51986.0
2018-10-30 12:15:00,246.2,246.42,245.89,246.2,85495.0,216.7393,216.933,216.4664,216.7393,85495.0
2018-10-30 12:20:00,246.25,246.31,246.02,246.25,20460.0,216.7834,216.8362,216.5809,216.7834,20460.0
2018-10-30 12:25:00,246.43,246.58,246.38,246.52,13324.0,216.9418,217.0739,216.8978,217.0211,13324.0
2018-10-30 12:30:00,246.28,246.29,245.86,245.97,19708.0,216.8098,216.8186,216.44,216.5369,19708.0
2018-10-30 12:35:00,245.91,246.42,245.91,246.37,29132.0,216.484,216.933,216.484,216.889,29132.0
2018-10-30 12:40:00,246.38,246.42,246.06,246.16,16340.0,216.8978,216.933,216.6161,216.7041,16340.0
2018-10-30 12:45:00,246.11,246.51,246.0,246.46,13791.0,216.6601,217.0123,216.5633,216.9682,13791.0
2018-10-30 12:50:00,246.4,246.48,246.08,246.12,36176.0,216.9154,216.9858,216.6337,216.6689,36176.0
2018-10-30 12:55:00,246.16,246.2,245.33,245.41,49323.0,216.7041,216.7393,215.9735,216.0439,49323.0
2018-10-30 13:00:00,245.37,245.6,245.12,245.41,42553.0,216.0087,216.2111,215.7886,216.0439,42553.0
2018-10-30 13:05:00,245.46,245.63,245.43,245.51,27491.0,216.0879,216.2376,216.0615,216.1319,27491.0
2018-10-30 13:10:00,245.43,245.46,244.84,244.86,70469.0,216.0615,216.0879,215.5421,215.5597,70469.0
2018-10-30 13:15:00,244.87,245.71,244.87,245.55,29904.0,215.5685,216.308,215.5685,216.1671,29904.0
2018-10-30 13:20:00,245.44,245.87,245.26,245.5,43771.0,216.0703,216.4488,215.9118,216.1231,43771.0
2018-10-30 13:25:00,245.42,245.45,245.0,245.07,35858.0,216.0527,216.0791,215.6829,215.7446,35858.0
2018-10-30 13:30:00,245.03,245.22,244.62,244.76,35651.0,215.7094,215.8766,215.3484,215.4717,35651.0
2018-10-30 13:35:00,244.75,245.14,244.68,245.12,31439.0,215.4629,215.8062,215.4012,215.7886,31439.0
2018-10-30 13:40:00,245.13,245.94,245.13,245.83,42518.0,215.7974,216.5105,215.7974,216.4136,42518.0
2018-10-30 13:45:00,245.9,246.19,245.81,246.14,48528.0,216.4752,216.7305,216.396,216.6865,48528.0
2018-10-30 13:50:00,246.14,246.2,245.84,245.98,51174.0,216.6865,216.7393,216.4224,216.5457,51174.0
2018-10-30 13:55:00,245.98,246.56,245.97,246.45,41046.0,216.5457,217.0563,216.5369,216.9594,41046.0
2018-10-30 14:00:00,246.44,246.61,245.87,245.99,22134.0,216.9506,217.1003,216.4488,216.5545,22134.0
2018-10-30 14:05:00,245.98,246.07,245.46,245.47,31940.0,216.5457,216.6249,216.0879,216.0967,31940.0
2018-10-30 14:10:00,245.4,245.85,245.28,245.72,30010.0,216.0351,216.4312,215.9294,216.3168,30010.0
2018-10-30 14:15:00,245.74,245.77,245.46,245.55,25472.0,216.3344,216.3608,216.0879,216.1671,25472.0
2018-10-30 14:20:00,245.65,246.24,245.56,246.01,39226.0,216.2552,216.7746,216.1759,216.5721,39226.0
2018-10-30 14:25:00,246.08,246.24,245.56,245.8,59152.0,216.6337,216.7746,216.1759,216.3872,59152.0
2018-10-30 14:30:00,245.74,246.3,245.45,246.18,37990.0,216.3344,216.8274,216.0791,216.7217,37990.0
2018-10-30 14:35:00,246.23,246.32,245.84,246.02,23861.0,216.7658,216.845,216.4224,216.5809,23861.0
2018-10-30 14:40:00,246.06,246.26,245.75,246.15,29789.0,216.6161,216.7922,216.3432,216.6953,29789.0
2018-10-30 14:45:00,246.15,246.25,245.98,246.25,32819.0,216.6953,216.7834,216.5457,216.7834,32819.0
2018-10-30 14:50:00,246.21,247.14,246.18,246.86,108561.0,216.7482,217.5669,216.7217,217.3204,108561.0
2018-10-30 14:55:00,246.87,247.5,246.79,247.22,112998.0,217.3292,217.8838,217.2587,217.6373,112998.0
2018-10-30 15:00:00,247.2,247.28,246.49,246.86,34173.0,217.6197,217.6901,216.9946,217.3204,34173.0
2018-10-30 15:05:00,246.84,247.15,246.69,247.1,96792.0,217.3028,217.5757,217.1707,217.5317,96792.0
2018-10-30 15:10:00,247.1,247.81,247.09,247.35,163466.0,217.5317,218.1567,217.5228,217.7517,163466.0
2018-10-30 15:15:00,247.52,247.72,247.12,247.44,144415.0,217.9014,218.0775,217.5493,217.831,144415.0
2018-10-30 15:20:00,247.41,247.58,247.07,247.46,123437.0,217.8046,217.9542,217.5052,217.8486,123437.0
2018-10-30 15:25:00,247.46,248.15,247.46,247.9,154883.0,217.8486,218.456,217.8486,218.2359,154883.0
2018-10-30 15:30:00,248.04,248.16,247.58,247.98,165182.0,218.3592,218.4648,217.9542,218.3064,165182.0
2018-10-30 15:35:00,247.98,248.1,247.65,247.7,165505.0,218.3064,218.412,218.0158,218.0599,165505.0
2018-10-30 15:40:00,247.75,248.17,247.75,248.12,157259.0,218.1039,218.4736,218.1039,218.4296,157259.0
2018-10-30 15:45:00,248.09,248.32,247.88,248.18,176904.0,218.4032,218.6057,218.2183,218.4824,176904.0
2018-10-30 15:50:00,248.19,248.8,248.19,248.76,179348.0,218.4912,219.0282,218.4912,218.993,179348.0
2018-10-30 15:55:00,248.74,248.94,248.44,248.63,329251.0,218.9754,219.1515,218.7113,218.8786,329251.0
2018-10-31 09:30:00,250.94,251.25,250.78,250.91,199198.0,220.9122,221.1851,220.7713,220.8857,199198.0
2018-10-31 09:35:00,250.94,251.05,250.39,250.94,139120.0,220.9122,221.009,220.428,220.9122,139120.0
2018-10-31 09:40:00,250.9,251.44,250.89,251.23,195898.0,220.8769,221.3523,220.8681,221.1675,195898.0
2018-10-31 09:45:00,251.21,251.4,251.03,251.12,134773.0,221.1498,221.3171,220.9914,221.0706,134773.0
2018-10-31 09:50:00,251.12,251.42,251.11,251.39,48867.0,221.0706,221.3347,221.0618,221.3083,48867.0
2018-10-31 09:55:00,251.45,251.68,251.28,251.56,39365.0,221.3611,221.5636,221.2115,221.458,39365.0
2018-10-31 10:00:00,251.56,251.68,251.44,251.49,76379.0,221.458,221.5636,221.3523,221.3963,76379.0
2018-10-31 10:05:00,251.46,251.54,251.29,251.41,82920.0,221.3699,221.4404,221.2203,221.3259,82920.0
2018-10-31 10:10:00,251.38,251.5,251.21,251.3,27528.0,221.2995,221.4051,221.1498,221.2291,27528.0
2018-10-31 10:15:00,251.35,251.82,251.32,251.75,40348.0,221.2731,221.6869,221.2467,221.6252,40348.0
2018-10-31 10:20:00,251.72,252.1,251.7,252.04,39115.0,221.5988,221.9333,221.5812,221.8805,39115.0
2018-10-31 10:25:00,252.03,252.21,252.0,252.11,25814.0,221.8717,222.0302,221.8453,221.9421,25814.0
2018-10-31 10:30:00,252.11,252.43,252.1,252.42,28976.0,221.9421,222.2239,221.9333,222.2151,28976.0
2018-10-31 10:35:00,252.37,252.39,252.18,252.28,43259.0,222.171,222.1886,222.0038,222.0918,43259.0
2018-10-31 10:40:00,252.28,252.46,252.28,252.39,39070.0,222.0918,222.2503,222.0918,222.1886,39070.0
2018-10-31 10:45:00,252.38,252.49,251.78,251.87,81934.0,222.1798,222.2767,221.6516,221.7309,81934.0
2018-10-31 10:50:00,251.86,251.98,251.58,251.75,38105.0,221.7221,221.8277,221.4756,221.6252,38105.0
2018-10-31 10:55:00,251.76,251.8,251.5,251.54,21117.0,221.634,221.6692,221.4051,221.4404,21117.0
2018-10-31 11:00:00,251.57,251.75,251.15,251.22,52183.0,221.4668,221.6252,221.097,221.1586,52183.0
2018-10-31 11:05:00,251.22,251.6,251.22,251.43,34864.0,221.1586,221.4932,221.1586,221.3435,34864.0
2018-10-31 11:10:00,251.46,251.71,251.23,251.43,37203.0,221.3699,221.59,221.1675,221.3435,37203.0
2018-10-31 11:15:00,251.42,251.69,251.35,251.66,14458.0,221.3347,221.5724,221.2731,221.546,14458.0
2018-10-31 11:20:00,251.65,252.05,251.63,252.02,18370.0,221.5372,221.8893,221.5196,221.8629,18370.0
2018-10-31 11:25:00,252.0,252.21,251.95,252.1,10779.0,221.8453,222.0302,221.8013,221.9333,10779.0
2018-10-31 11:30:00,252.1,252.14,251.63,251.65,16245.0,221.9333,221.9686,221.5196,221.5372,16245.0
2018-10-31 11:35:00,251.63,251.78,251.46,251.71,18804.0,221.5196,221.6516,221.3699,221.59,18804.0
2018-10-31 11:40:00,251.9,251.92,251.18,251.23,22080.0,221.7573,221.7749,221.1234,221.1675,22080.0
2018-10-31 11:45:00,251.23,251.57,251.21,251.27,31073.0,221.1675,221.4668,221.1498,221.2027,31073.0
2018-10-31 11:50:00,251.26,251.78,251.23,251.65,15359.0,221.1939,221.6516,221.1675,221.5372,15359.0
2018-10-31 11:55:00,251.65,251.66,251.29,251.6,15903.0,221.5372,221.546,221.2203,221.4932,15903.0
2018-10-31 12:00:00,251.57,251.7,250.9,250.96,22972.0,221.4668,221.5812,220.8769,220.9298,22972.0
2018-10-31 12:05:00,250.98,251.2,250.82,251.2,16015.0,220.9474,221.141,220.8065,221.141,16015.0
2018-10-31 12:10:00,251.15,251.34,251.08,251.34,34676.0,221.097,221.2643,221.0354,221.2643,34676.0
2018-10-31 12:15:00,251.36,251.37,250.96,251.25,28170.0,221.2819,221.2907,220.9298,221.1851,28170.0
2018-10-31 12:20:00,251.23,251.46,251.12,251.45,17606.0,221.1675,221.3699,221.0706,221.3611,17606.0
2018-10-31 12:25:00,251.41,251.65,251.32,251.41,27388.0,221.3259,221.5372,221.2467,221.3259,27388.0
2018-10-31 12:30:00,251.41,251.5,251.19,251.34,29465.0,221.3259,221.4051,221.1322,221.2643,29465.0
2018-10-31 12:35:00,251.35,251.64,251.31,251.62,14681.0,221.2731,221.5284,221.2379,221.5108,14681.0
2018-10-31 12:40:00,251.61,251.91,251.48,251.79,40722.0,221.502,221.7661,221.3875,221.6604,40722.0
2018-10-31 12:45:00,251.77,251.9,251.67,251.75,27294.0,221.6428,221.7573,221.5548,221.6252,27294.0
2018-10-31 12:50:00,251.71,251.87,251.6,251.81,21691.0,221.59,221.7309,221.4932,221.678,21691.0
2018-10-31 12:55:00,251.77,252.04,251.76,251.88,16003.0,221.6428,221.8805,221.634,221.7397,16003.0
2018-10-31 13:00:00,251.92,251.92,251.78,251.84,13288.0,221.7749,221.7749,221.6516,221.7045,13288.0
2018-10-31 13:05:00,251.91,252.01,251.88,251.97,11818.0,221.7661,221.8541,221.7397,221.8189,11818.0
2018-10-31 13:10:00,251.97,252.47,251.95,252.28,48721.0,221.8189,222.2591,221.8013,222.0918,48721.0
2018-10-31 13:15:00,252.3,252.4,252.21,252.3,36381.0,222.1094,222.1974,222.0302,222.1094,36381.0
2018-10-31 13:20:00,252.29,252.44,252.13,252.2,17003.0,222.1006,222.2327,221.9598,222.0214,17003.0
2018-10-31 13:25:00,252.21,252.22,251.91,251.94,13263.0,222.0302,222.039,221.7661,221.7925,13263.0
2018-10-31 13:30:00,251.97,252.02,251.88,251.92,32470.0,221.8189,221.8629,221.7397,221.7749,32470.0
2018-10-31 13:35:00,251.95,251.98,251.71,251.97,11098.0,221.8013,221.8277,221.59,221.8189,11098.0
2018-10-31 13:40:00,252.0,252.43,251.91,252.42,14395.0,221.8453,222.2239,221.7661,222.2151,14395.0
2018-10-31 13:45:00,252.38,252.59,252.25,252.45,27128.0,222.1798,222.3647,222.0654,222.2415,27128.0
2018-10-31 13:50:00,252.44,252.54,252.26,252.38,20844.0,222.2327,222.3207,222.0742,222.1798,20844.0
2018-10-31 13:55:00,252.4,252.47,252.32,252.41,12369.0,222.1974,222.2591,222.127,222.2062,12369.0
2018-10-31 14:00:00,252.34,252.62,252.05,252.47,33563.0,222.1446,222.3911,221.8893,222.2591,33563.0
2018-10-31 14:05:00,252.46,252.71,252.44,252.61,27556.0,222.2503,222.4704,222.2327,222.3823,27556.0
2018-10-31 14:10:00,252.64,252.86,252.58,252.8,32441.0,222.4087,222.6024,222.3559,222.5496,32441.0
2018-10-31 14:15:00,252.73,253.01,252.72,252.8,39151.0,222.488,222.7345,222.4792,222.5496,39151.0
2018-10-31 14:20:00,252.81,252.84,252.62,252.64,23458.0,222.5584,222.5848,222.3911,222.4087,23458.0
2018-10-31 14:25:00,252.63,252.83,252.57,252.8,18815.0,222.3999,222.576,222.3471,222.5496,18815.0
2018-10-31 14:30:00,252.8,252.86,252.62,252.62,21330.0,222.5496,222.6024,222.3911,222.3911,21330.0
2018-10-31 14:35:00,252.62,252.7,252.5,252.61,45552.0,222.3911,222.4615,222.2855,222.3823,45552.0
2018-10-31 14:40:00,252.61,253.0,252.61,252.74,28362.0,222.3823,222.7256,222.3823,222.4968,28362.0
2018-10-31 14:45:00,252.74,252.82,252.53,252.56,24371.0,222.4968,222.5672,222.3119,222.3383,24371.0
2018-10-31 14:50:00,252.51,252.81,252.46,252.81,21256.0,222.2943,222.5584,222.2503,222.5584,21256.0
2018-10-31 14:55:00,252.74,252.88,252.69,252.85,23911.0,222.4968,222.62,222.4527,222.5936,23911.0
2018-10-31 15:00:00,252.84,253.22,252.74,253.04,42774.0,222.5848,222.9193,222.4968,222.7609,42774.0
2018-10-31 15:05:00,253.08,253.18,252.82,252.82,33066.0,222.7961,222.8841,222.5672,222.5672,33066.0
2018-10-31 15:10:00,252.79,253.13,252.74,253.12,27469.0,222.5408,222.8401,222.4968,222.8313,27469.0
2018-10-31 15:15:00,253.07,253.21,252.85,252.89,97281.0,222.7873,222.9105,222.5936,222.6288,97281.0
2018-10-31 15:20:00,252.92,253.0,252.31,252.59,68857.0,222.6552,222.7256,222.1182,222.3647,68857.0
2018-10-31 15:25:00,252.54,252.56,252.1,252.46,47926.0,222.3207,222.3383,221.9333,222.2503,47926.0
2018-10-31 15:30:00,252.42,252.53,252.04,252.16,54936.0,222.2151,222.3119,221.8805,221.9862,54936.0
2018-10-31 15:35:00,252.22,252.22,251.63,251.63,46282.0,222.039,222.039,221.5196,221.5196,46282.0
2018-10-31 15:40:00,251.81,252.02,251.58,251.66,39498.0,221.678,221.8629,221.4756,221.546,39498.0
2018-10-31 15:45:00,251.63,251.87,251.04,251.15,183255.0,221.5196,221.7309,221.0002,221.097,183255.0
2018-10-31 15:50:00,251.17,251.45,251.1,251.25,92442.0,221.1146,221.3611,221.053,221.1851,92442.0
2018-10-31 15:55:00,251.21,251.52,250.86,251.05,346268.0,221.1498,221.4227,220.8417,221.009,346268.0
2018-11-01 09:30:00,252.15,252.35,251.95,252.35,129115.0,221.9774,222.1534,221.8013,222.1534,129115.0
2018-11-01 09:35:00,252.35,252.67,252.35,252.59,90156.0,222.1534,222.4351,222.1534,222.3647,90156.0
2018-11-01 09:40:00,252.55,252.55,252.17,252.27,59069.0,222.3295,222.3295,221.995,222.083,59069.0
2018-11-01 09:45:00,252.26,252.26,251.47,251.62,96214.0,222.0742,222.0742,221.3787,221.5108,96214.0
2018-11-01 09:50:00,251.49,252.24,251.38,252.15,65460.0,221.3963,222.0566,221.2995,221.9774,65460.0
2018-11-01 09:55:00,252.21,252.27,251.54,251.63,53541.0,222.0302,222.083,221.4404,221.5196,53541.0
2018-11-01 10:00:00,251.51,251.58,251.07,251.2,154891.0,221.4139,221.4756,221.0266,221.141,154891.0
2018-11-01 10:05:00,251.26,251.75,250.91,251.59,65553.0,221.1939,221.6252,220.8857,221.4844,65553.0
2018-11-01 10:10:00,251.64,252.62,251.64,252.22,63302.0,221.5284,222.3911,221.5284,222.039,63302.0
2018-11-01 10:15:00,252.3,252.54,252.12,252.13,23903.0,222.1094,222.3207,221.951,221.9598,23903.0
2018-11-01 10:20:00,252.12,252.21,251.77,252.08,43715.0,221.951,222.0302,221.6428,221.9157,43715.0
2018-11-01 10:25:00,252.13,252.48,252.13,252.36,49192.0,221.9598,222.2679,221.9598,222.1622,49192.0
2018-11-01 10:30:00,252.43,253.05,252.31,252.89,35842.0,222.2239,222.7697,222.1182,222.6288,35842.0
2018-11-01 10:35:00,252.88,253.08,252.74,252.83,37633.0,222.62,222.7961,222.4968,222.576,37633.0
2018-11-01 10:40:00,252.83,252.86,252.58,252.75,20246.0,222.576,222.6024,222.3559,222.5056,20246.0
2018-11-01 10:45:00,252.77,252.9,252.7,252.77,28770.0,222.5232,222.6376,222.4615,222.5232,28770.0
2018-11-01 10:50:00,252.82,253.08,252.65,252.66,31454.0,222.5672,222.7961,222.4175,222.4263,31454.0
2018-11-01 10:55:00,252.66,252.88,252.44,252.85,24625.0,222.4263,222.62,222.2327,222.5936,24625.0
2018-11-01 11:00:00,252.98,253.06,252.36,252.5,27299.0,222.708,222.7785,222.1622,222.2855,27299.0
2018-11-01 11:05:00,252.75,252.94,252.44,252.56,51664.0,222.5056,222.6728,222.2327,222.3383,51664.0
2018-11-01 11:10:00,252.63,252.99,252.61,252.82,26861.0,222.3999,222.7168,222.3823,222.5672,26861.0
2018-11-01 11:15:00,252.86,253.02,252.65,253.01,16724.0,222.6024,222.7433,222.4175,222.7345,16724.0
2018-11-01 11:20:00,253.06,253.19,252.83,253.11,39151.0,222.7785,222.8929,222.576,222.8225,39151.0
2018-11-01 11:25:00,253.12,253.35,253.0,253.25,152499.0,222.8313,223.0338,222.7256,222.9457,152499.0
2018-11-01 11:30:00,253.29,253.4,253.05,253.14,56003.0,222.9809,223.0778,222.7697,222.8489,56003.0
2018-11-01 11:35:00,253.12,253.25,252.93,253.19,24585.0,222.8313,222.9457,222.664,222.8929,24585.0
2018-11-01 11:40:00,253.25,253.35,253.09,253.26,47539.0,222.9457,223.0338,222.8049,222.9545,47539.0
2018-11-01 11:45:00,253.29,253.34,252.9,253.18,14261.0,222.9809,223.025,222.6376,222.8841,14261.0
2018-11-01 11:50:00,253.24,253.32,252.96,253.32,17037.0,222.9369,223.0074,222.6904,223.0074,17037.0
2018-11-01 11:55:00,253.4,253.49,253.06,253.08,17722.0,223.0778,223.157,222.7785,222.7961,17722.0
2018-11-01 12:00:00,253.09,253.11,252.84,253.03,20185.0,222.8049,222.8225,222.5848,222.7521,20185.0
2018-11-01 12:05:00,252.97,253.3,252.95,253.23,14974.0,222.6992,222.9898,222.6816,222.9281,14974.0
2018-11-01 12:10:00,253.18,253.24,253.09,253.2,18742.0,222.8841,222.9369,222.8049,222.9017,18742.0
2018-11-01 12:15:00,253.24,253.25,252.74,252.81,27033.0,222.9369,222.9457,222.4968,222.5584,27033.0
2018-11-01 12:20:00,252.78,252.9,252.74,252.87,9453.0,222.532,222.6376,222.4968,222.6112,9453.0
2018-11-01 12:25:00,252.85,252.94,252.71,252.85,15538.0,222.5936,222.6728,222.4704,222.5936,15538.0
2018-11-01 12:30:00,252.86,253.14,252.85,253.1,23658.0,222.6024,222.8489,222.5936,222.8137,23658.0
2018-11-01 12:35:00,253.08,253.11,252.92,253.06,30284.0,222.7961,222.8225,222.6552,222.7785,30284.0
2018-11-01 12:40:00,253.04,253.12,252.95,253.06,17806.0,222.7609,222.8313,222.6816,222.7785,17806.0
2018-11-01 12:45:00,253.08,253.1,252.75,252.98,19491.0,222.7961,222.8137,222.5056,222.708,19491.0
2018-11-01 12:50:00,253.09,253.18,253.04,253.13,9459.0,222.8049,222.8841,222.7609,222.8401,9459.0
2018-11-01 12:55:00,253.13,253.32,253.11,253.31,14194.0,222.8401,223.0074,222.8225,222.9986,14194.0
2018-11-01 13:00:00,253.33,253.39,253.16,253.17,16334.0,223.0162,223.069,222.8665,222.8753,16334.0
2018-11-01 13:05:00,253.2,253.27,252.83,252.85,11633.0,222.9017,222.9633,222.576,222.5936,11633.0
2018-11-01 13:10:00,252.89,253.08,252.84,253.03,20955.0,222.6288,222.7961,222.5848,222.7521,20955.0
2018-11-01 13:15:00,252.96,253.07,252.89,252.98,10900.0,222.6904,222.7873,222.6288,222.708,10900.0
2018-11-01 13:20:00,253.0,253.04,252.93,252.98,13328.0,222.7256,222.7609,222.664,222.708,13328.0
2018-11-01 13:25:00,252.98,253.25,252.97,253.25,12775.0,222.708,222.9457,222.6992,222.9457,12775.0
2018-11-01 13:30:00,253.25,253.32,253.09,253.11,17925.0,222.9457,223.0074,222.8049,222.8225,17925.0
2018-11-01 13:35:00,253.17,253.17,252.98,253.06,4219.0,222.8753,222.8753,222.708,222.7785,4219.0
2018-11-01 13:40:00,253.01,253.21,253.01,253.21,6449.0,222.7345,222.9105,222.7345,222.9105,6449.0
2018-11-01 13:45:00,253.25,253.3,252.78,252.91,65427.0,222.9457,222.9898,222.532,222.6464,65427.0
2018-11-01 13:50:00,252.87,253.04,252.83,252.96,13324.0,222.6112,222.7609,222.576,222.6904,13324.0
2018-11-01 13:55:00,252.93,253.12,252.83,252.99,26188.0,222.664,222.8313,222.576,222.7168,26188.0
2018-11-01 14:00:00,253.01,253.04,252.81,252.99,15678.0,222.7345,222.7609,222.5584,222.7168,15678.0
2018-11-01 14:05:00,252.97,252.97,252.64,252.74,27041.0,222.6992,222.6992,222.4087,222.4968,27041.0
2018-11-01 14:10:00,252.8,252.85,252.65,252.65,23012.0,222.5496,222.5936,222.4175,222.4175,23012.0
2018-11-01 14:15:00,252.71,252.97,252.69,252.9,10280.0,222.4704,222.6992,222.4527,222.6376,10280.0
2018-11-01 14:20:00,252.88,253.15,252.88,253.15,13550.0,222.62,222.8577,222.62,222.8577,13550.0
2018-11-01 14:25:00,253.15,253.2,253.01,253.02,12425.0,222.8577,222.9017,222.7345,222.7433,12425.0
2018-11-01 14:30:00,253.0,253.16,252.79,252.83,27089.0,222.7256,222.8665,222.5408,222.576,27089.0
2018-11-01 14:35:00,252.81,252.98,252.64,252.79,23023.0,222.5584,222.708,222.4087,222.5408,23023.0
2018-11-01 14:40:00,252.77,252.89,252.68,252.86,21945.0,222.5232,222.6288,222.4439,222.6024,21945.0
2018-11-01 14:45:00,252.88,253.07,252.88,253.03,12184.0,222.62,222.7873,222.62,222.7521,12184.0
2018-11-01 14:50:00,253.02,253.04,252.89,253.04,7321.0,222.7433,222.7609,222.6288,222.7609,7321.0
2018-11-01 14:55:00,253.07,253.26,253.06,253.14,19110.0,222.7873,222.9545,222.7785,222.8489,19110.0
2018-11-01 15:00:00,253.12,253.13,252.96,253.04,9394.0,222.8313,222.8401,222.6904,222.7609,9394.0
2018-11-01 15:05:00,253.04,253.19,252.88,253.11,47011.0,222.7609,222.8929,222.62,222.8225,47011.0
2018-11-01 15:10:00,253.14,253.25,253.02,253.17,26178.0,222.8489,222.9457,222.7433,222.8753,26178.0
2018-11-01 15:15:00,253.17,253.17,253.02,253.15,50998.0,222.8753,222.8753,222.7433,222.8577,50998.0
2018-11-01 15:20:00,253.14,253.15,252.98,253.1,41329.0,222.8489,222.8577,222.708,222.8137,41329.0
2018-11-01 15:25:00,253.11,253.37,253.11,253.32,42153.0,222.8225,223.0514,222.8225,223.0074,42153.0
2018-11-01 15:30:00,253.28,253.34,253.04,253.18,54438.0,222.9721,223.025,222.7609,222.8841,54438.0
2018-11-01 15:35:00,253.24,253.36,253.2,253.31,60384.0,222.9369,223.0426,222.9017,222.9986,60384.0
2018-11-01 15:40:00,253.32,253.76,253.25,253.76,39103.0,223.0074,223.3947,222.9457,223.3947,39103.0
2018-11-01 15:45:00,253.76,253.79,253.51,253.64,75933.0,223.3947,223.4211,223.1746,223.2891,75933.0
2018-11-01 15:50:00,253.63,253.83,253.53,253.53,91670.0,223.2803,223.4563,223.1922,223.1922,91670.0
2018-11-01 15:55:00,253.56,253.77,253.43,253.65,130460.0,223.2186,223.4035,223.1042,223.2979,130460.0
2018-11-02 09:30:00,255.38,255.38,254.82,255.12,160782.0,224.8209,224.8209,224.3279,224.592,160782.0
2018-11-02 09:35:00,255.1,255.46,254.8,255.38,129514.0,224.5744,224.8913,224.3103,224.8209,129514.0
2018-11-02 09:40:00,255.35,255.6,255.32,255.59,75539.0,224.7944,225.0145,224.768,225.0057,75539.0
2018-11-02 09:45:00,255.59,255.6,255.29,255.47,74978.0,225.0057,225.0145,224.7416,224.9001,74978.0
2018-11-02 09:50:00,255.55,255.56,254.86,254.98,88945.0,224.9705,224.9793,224.3631,224.4687,88945.0
2018-11-02 09:55:00,254.99,255.08,254.54,254.95,182226.0,224.4775,224.5568,224.0814,224.4423,182226.0
2018-11-02 10:00:00,254.93,255.03,254.52,254.53,168834.0,224.4247,224.5127,224.0638,224.0726,168834.0
2018-11-02 10:05:00,254.57,254.66,254.41,254.57,49706.0,224.1078,224.187,223.9669,224.1078,49706.0
2018-11-02 10:10:00,254.55,254.89,254.46,254.68,23222.0,224.0902,224.3895,224.0109,224.2046,23222.0
2018-11-02 10:15:00,254.66,255.0,254.51,254.79,80989.0,224.187,224.4863,224.055,224.3015,80989.0
2018-11-02 10:20:00,254.8,254.83,254.1,254.26,72337.0,224.3103,224.3367,223.694,223.8349,72337.0
2018-11-02 10:25:00,254.22,254.34,253.64,253.64,227222.0,223.7997,223.9053,223.2891,223.2891,227222.0
2018-11-02 10:30:00,253.64,253.79,253.41,253.42,82561.0,223.2891,223.4211,223.0866,223.0954,82561.0
2018-11-02 10:35:00,253.4,253.42,252.95,253.01,69354.0,223.0778,223.0954,222.6816,222.7345,69354.0
2018-11-02 10:40:00,252.98,253.21,252.46,252.94,62535.0,222.708,222.9105,222.2503,222.6728,62535.0
2018-11-02 10:45:00,253.0,253.21,252.96,252.96,34657.0,222.7256,222.9105,222.6904,222.6904,34657.0
2018-11-02 10:50:00,252.99,253.29,252.99,253.11,22834.0,222.7168,222.9809,222.7168,222.8225,22834.0
2018-11-02 10:55:00,253.12,253.53,252.93,253.28,89935.0,222.8313,223.1922,222.664,222.9721,89935.0
2018-11-02 11:00:00,253.35,253.35,252.77,252.79,38163.0,223.0338,223.0338,222.5232,222.5408,38163.0
2018-11-02 11:05:00,252.77,253.2,252.56,253.2,18771.0,222.5232,222.9017,222.3383,222.9017,18771.0
2018-11-02 11:10:00,253.21,253.43,252.71,252.77,38280.0,222.9105,223.1042,222.4704,222.5232,38280.0
2018-11-02 11:15:00,252.81,253.0,252.53,252.63,34125.0,222.5584,222.7256,222.3119,222.3999,34125.0
2018-11-02 11:20:00,252.58,252.69,252.12,252.69,43001.0,222.3559,222.4527,221.951,222.4527,43001.0
2018-11-02 11:25:00,252.66,252.78,252.22,252.54,126983.0,222.4263,222.532,222.039,222.3207,126983.0
2018-11-02 11:30:00,252.59,252.92,252.52,252.6,12678.0,222.3647,222.6552,222.3031,222.3735,12678.0
2018-11-02 11:35:00,252.6,252.74,252.25,252.65,21311.0,222.3735,222.4968,222.0654,222.4175,21311.0
2018-11-02 11:40:00,252.77,252.77,252.29,252.4,55763.0,222.5232,222.5232,222.1006,222.1974,55763.0
2018-11-02 11:45:00,252.38,252.38,251.94,252.22,77071.0,222.1798,222.1798,221.7925,222.039,77071.0
2018-11-02 11:50:00,252.25,252.43,252.17,252.27,82491.0,222.0654,222.2239,221.995,222.083,82491.0
2018-11-02 11:55:00,252.22,252.71,252.22,252.69,70734.0,222.039,222.4704,222.039,222.4527,70734.0
2018-11-02 12:00:00,252.68,252.84,252.36,252.48,29342.0,222.4439,222.5848,222.1622,222.2679,29342.0
2018-11-02 12:05:00,252.54,252.71,252.19,252.2,60886.0,222.3207,222.4704,222.0126,222.0214,60886.0
2018-11-02 12:10:00,252.24,252.44,252.11,252.37,16751.0,222.0566,222.2327,221.9421,222.171,16751.0
2018-11-02 12:15:00,252.41,252.63,252.3,252.52,30027.0,222.2062,222.3999,222.1094,222.3031,30027.0
2018-11-02 12:20:00,252.48,252.48,252.2,252.22,17864.0,222.2679,222.2679,222.0214,222.039,17864.0
2018-11-02 12:25:00,252.23,252.57,252.23,252.47,8410.0,222.0478,222.3471,222.0478,222.2591,8410.0
2018-11-02 12:30:00,252.5,252.55,251.68,251.68,69312.0,222.2855,222.3295,221.5636,221.5636,69312.0
2018-11-02 12:35:00,251.72,252.01,251.46,251.55,42259.0,221.5988,221.8541,221.3699,221.4492,42259.0
2018-11-02 12:40:00,251.6,251.84,251.55,251.61,23742.0,221.4932,221.7045,221.4492,221.502,23742.0
2018-11-02 12:45:00,251.63,251.72,251.39,251.59,35302.0,221.5196,221.5988,221.3083,221.4844,35302.0
2018-11-02 12:50:00,251.68,251.68,251.0,251.0,33343.0,221.5636,221.5636,220.965,220.965,33343.0
2018-11-02 12:55:00,251.04,251.2,250.88,251.15,61419.0,221.0002,221.141,220.8593,221.097,61419.0
2018-11-02 13:00:00,251.15,251.15,250.74,250.74,46778.0,221.097,221.097,220.7361,220.7361,46778.0
2018-11-02 13:05:00,250.74,251.15,250.61,251.15,60724.0,220.7361,221.097,220.6216,221.097,60724.0
2018-11-02 13:10:00,251.1,251.71,251.03,251.67,70632.0,221.053,221.59,220.9914,221.5548,70632.0
2018-11-02 13:15:00,251.73,251.76,251.47,251.68,35126.0,221.6076,221.634,221.3787,221.5636,35126.0
2018-11-02 13:20:00,251.73,251.85,251.49,251.62,53634.0,221.6076,221.7133,221.3963,221.5108,53634.0
2018-11-02 13:25:00,251.56,251.71,251.36,251.58,15476.0,221.458,221.59,221.2819,221.4756,15476.0
2018-11-02 13:30:00,251.56,251.7,251.44,251.56,28071.0,221.458,221.5812,221.3523,221.458,28071.0
2018-11-02 13:35:00,251.58,251.59,251.24,251.42,19314.0,221.4756,221.4844,221.1763,221.3347,19314.0
2018-11-02 13:40:00,251.35,251.91,251.17,251.84,65519.0,221.2731,221.7661,221.1146,221.7045,65519.0
2018-11-02 13:45:00,251.8,252.01,251.68,251.81,22677.0,221.6692,221.8541,221.5636,221.678,22677.0
2018-11-02 13:50:00,251.81,251.91,251.49,251.6,81032.0,221.678,221.7661,221.3963,221.4932,81032.0
2018-11-02 13:55:00,251.6,251.68,251.4,251.48,29137.0,221.4932,221.5636,221.3171,221.3875,29137.0
2018-11-02 14:00:00,251.52,251.53,251.05,251.08,17756.0,221.4227,221.4316,221.009,221.0354,17756.0
2018-11-02 14:05:00,251.0,251.0,250.72,250.72,82620.0,220.965,220.965,220.7185,220.7185,82620.0
2018-11-02 14:10:00,250.75,250.86,250.58,250.71,120430.0,220.7449,220.8417,220.5952,220.7097,120430.0
2018-11-02 14:15:00,250.71,251.01,250.64,250.96,72216.0,220.7097,220.9738,220.6481,220.9298,72216.0
2018-11-02 14:20:00,250.89,250.89,250.66,250.76,13491.0,220.8681,220.8681,220.6657,220.7537,13491.0
2018-11-02 14:25:00,250.72,252.89,250.7,252.61,186850.0,220.7185,222.6288,220.7009,222.3823,186850.0
2018-11-02 14:30:00,252.66,252.67,251.89,252.21,143452.0,222.4263,222.4351,221.7485,222.0302,143452.0
2018-11-02 14:35:00,252.16,252.27,251.83,251.95,62807.0,221.9862,222.083,221.6957,221.8013,62807.0
2018-11-02 14:40:00,251.89,252.42,251.87,252.18,85998.0,221.7485,222.2151,221.7309,222.0038,85998.0
2018-11-02 14:45:00,252.16,252.22,251.93,252.12,41083.0,221.9862,222.039,221.7837,221.951,41083.0
2018-11-02 14:50:00,252.13,252.27,252.05,252.17,29888.0,221.9598,222.083,221.8893,221.995,29888.0
2018-11-02 14:55:00,252.18,252.3,252.0,252.17,87742.0,222.0038,222.1094,221.8453,221.995,87742.0
2018-11-02 15:00:00,252.19,252.4,251.46,251.78,47057.0,222.0126,222.1974,221.3699,221.6516,47057.0
2018-11-02 15:05:00,251.82,252.09,251.67,252.06,57783.0,221.6869,221.9245,221.5548,221.8981,57783.0
2018-11-02 15:10:00,251.98,252.68,251.88,252.38,199725.0,221.8277,222.4439,221.7397,222.1798,199725.0
2018-11-02 15:15:00,252.41,252.52,252.05,252.24,81941.0,222.2062,222.3031,221.8893,222.0566,81941.0
2018-11-02 15:20:00,252.19,252.56,252.18,252.56,66603.0,222.0126,222.3383,222.0038,222.3383,66603.0
2018-11-02 15:25:00,252.58,252.65,252.12,252.33,102496.0,222.3559,222.4175,221.951,222.1358,102496.0
2018-11-02 15:30:00,252.28,252.38,251.92,252.18,50250.0,222.0918,222.1798,221.7749,222.0038,50250.0
2018-11-02 15:35:00,252.15,252.46,251.91,252.42,102593.0,221.9774,222.2503,221.7661,222.2151,102593.0
2018-11-02 15:40:00,252.44,252.71,252.32,252.54,160346.0,222.2327,222.4704,222.127,222.3207,160346.0
2018-11-02 15:45:00,252.5,252.62,252.19,252.41,174404.0,222.2855,222.3911,222.0126,222.2062,174404.0
2018-11-02 15:50:00,252.43,252.65,252.38,252.42,89277.0,222.2239,222.4175,222.1798,222.2151,89277.0
2018-11-02 15:55:00,252.42,252.66,251.99,252.47,195009.0,222.2151,222.4263,221.8365,222.2591,195009.0
2018-11-05 09:30:00,252.84,253.51,252.84,253.32,59518.0,222.5848,223.1746,222.5848,223.0074,59518.0
2018-11-05 09:35:00,253.39,253.72,253.35,253.53,39861.0,223.069,223.3595,223.0338,223.1922,39861.0
2018-11-05 09:40:00,253.54,253.62,253.25,253.3,31684.0,223.201,223.2715,222.9457,222.9898,31684.0
2018-11-05 09:45:00,253.33,253.44,253.24,253.3,23147.0,223.0162,223.113,222.9369,222.9898,23147.0
2018-11-05 09:50:00,253.47,253.6,253.41,253.42,58794.0,223.1394,223.2539,223.0866,223.0954,58794.0
2018-11-05 09:55:00,253.47,253.59,253.23,253.34,57350.0,223.1394,223.245,222.9281,223.025,57350.0
2018-11-05 10:00:00,253.4,253.47,253.07,253.24,37562.0,223.0778,223.1394,222.7873,222.9369,37562.0
2018-11-05 10:05:00,253.32,253.33,253.02,253.05,11779.0,223.0074,223.0162,222.7433,222.7697,11779.0
2018-11-05 10:10:00,253.0,253.0,252.63,252.82,31449.0,222.7256,222.7256,222.3999,222.5672,31449.0
2018-11-05 10:15:00,252.77,252.91,252.74,252.82,16112.0,222.5232,222.6464,222.4968,222.5672,16112.0
2018-11-05 10:20:00,252.82,252.82,252.5,252.73,42782.0,222.5672,222.5672,222.2855,222.488,42782.0
2018-11-05 10:25:00,252.72,253.08,252.61,252.95,35506.0,222.4792,222.7961,222.3823,222.6816,35506.0
2018-11-05 10:30:00,252.99,253.64,252.98,253.52,65631.0,222.7168,223.2891,222.708,223.1834,65631.0
2018-11-05 10:35:00,253.54,253.84,253.5,253.62,34482.0,223.201,223.4651,223.1658,223.2715,34482.0
2018-11-05 10:40:00,253.64,253.9,253.6,253.68,35842.0,223.2891,223.518,223.2539,223.3243,35842.0
2018-11-05 10:45:00,253.73,253.73,253.38,253.52,43033.0,223.3683,223.3683,223.0602,223.1834,43033.0
2018-11-05 10:50:00,253.55,253.9,253.52,253.86,20442.0,223.2098,223.518,223.1834,223.4827,20442.0
2018-11-05 10:55:00,253.88,254.17,253.81,254.13,48363.0,223.5003,223.7556,223.4387,223.7204,48363.0
2018-11-05 11:00:00,254.06,254.16,253.9,254.12,17184.0,223.6588,223.7468,223.518,223.7116,17184.0
2018-11-05 11:05:00,254.03,254.17,253.89,253.91,14975.0,223.6324,223.7556,223.5092,223.5268,14975.0
2018-11-05 11:10:00,253.87,253.96,253.81,253.86,19276.0,223.4915,223.5708,223.4387,223.4827,19276.0
2018-11-05 11:15:00,253.87,253.97,253.79,253.94,9008.0,223.4915,223.5796,223.4211,223.5532,9008.0
2018-11-05 11:20:00,253.95,253.95,253.61,253.67,17501.0,223.562,223.562,223.2627,223.3155,17501.0
2018-11-05 11:25:00,253.69,253.7,253.58,253.64,14447.0,223.3331,223.3419,223.2362,223.2891,14447.0
2018-11-05 11:30:00,253.61,253.62,253.47,253.57,35631.0,223.2627,223.2715,223.1394,223.2274,35631.0
2018-11-05 11:35:00,253.58,253.77,253.56,253.67,8918.0,223.2362,223.4035,223.2186,223.3155,8918.0
2018-11-05 11:40:00,253.73,253.86,253.49,253.61,18091.0,223.3683,223.4827,223.157,223.2627,18091.0
2018-11-05 11:45:00,253.54,253.69,253.51,253.69,13799.0,223.201,223.3331,223.1746,223.3331,13799.0
2018-11-05 11:50:00,253.83,254.15,253.78,254.11,19166.0,223.4563,223.738,223.4123,223.7028,19166.0
2018-11-05 11:55:00,254.09,254.27,253.99,254.16,35556.0,223.6852,223.8437,223.5972,223.7468,35556.0
2018-11-05 12:00:00,254.19,254.26,254.08,254.12,26386.0,223.7733,223.8349,223.6764,223.7116,26386.0
2018-11-05 12:05:00,254.08,254.11,253.91,253.93,15746.0,223.6764,223.7028,223.5268,223.5444,15746.0
2018-11-05 12:10:00,253.88,254.0,253.78,253.98,24724.0,223.5003,223.606,223.4123,223.5884,24724.0
2018-11-05 12:15:00,253.94,253.94,253.66,253.68,29278.0,223.5532,223.5532,223.3067,223.3243,29278.0
2018-11-05 12:20:00,253.8,253.89,253.69,253.86,20635.0,223.4299,223.5092,223.3331,223.4827,20635.0
2018-11-05 12:25:00,253.9,253.95,253.73,253.77,15370.0,223.518,223.562,223.3683,223.4035,15370.0
2018-11-05 12:30:00,253.75,253.83,253.63,253.64,10482.0,223.3859,223.4563,223.2803,223.2891,10482.0
2018-11-05 12:35:00,253.65,253.65,253.46,253.52,14267.0,223.2979,223.2979,223.1306,223.1834,14267.0
2018-11-05 12:40:00,253.51,253.54,253.42,253.51,15986.0,223.1746,223.201,223.0954,223.1746,15986.0
2018-11-05 12:45:00,253.5,253.57,253.36,253.45,13442.0,223.1658,223.2274,223.0426,223.1218,13442.0
2018-11-05 12:50:00,253.42,253.47,253.29,253.37,33918.0,223.0954,223.1394,222.9809,223.0514,33918.0
2018-11-05 12:55:00,253.39,253.49,253.37,253.44,12971.0,223.069,223.157,223.0514,223.113,12971.0
2018-11-05 13:00:00,253.45,253.54,253.41,253.52,9199.0,223.1218,223.201,223.0866,223.1834,9199.0
2018-11-05 13:05:00,253.52,253.58,253.45,253.57,10014.0,223.1834,223.2362,223.1218,223.2274,10014.0
2018-11-05 13:10:00,253.61,253.65,253.46,253.62,18080.0,223.2627,223.2979,223.1306,223.2715,18080.0
2018-11-05 13:15:00,253.64,253.75,253.48,253.6,19682.0,223.2891,223.3859,223.1482,223.2539,19682.0
2018-11-05 13:20:00,253.61,253.77,253.59,253.7,11990.0,223.2627,223.4035,223.245,223.3419,11990.0
2018-11-05 13:25:00,253.73,253.8,253.72,253.76,9001.0,223.3683,223.4299,223.3595,223.3947,9001.0
2018-11-05 13:30:00,253.75,253.93,253.74,253.86,35551.0,223.3859,223.5444,223.3771,223.4827,35551.0
2018-11-05 13:35:00,253.87,254.1,253.79,254.0,17594.0,223.4915,223.694,223.4211,223.606,17594.0
2018-11-05 13:40:00,254.05,254.07,253.96,253.96,9863.0,223.65,223.6676,223.5708,223.5708,9863.0
2018-11-05 13:45:00,253.95,253.99,253.9,253.99,8143.0,223.562,223.5972,223.518,223.5972,8143.0
2018-11-05 13:50:00,254.0,254.18,253.95,254.11,15425.0,223.606,223.7644,223.562,223.7028,15425.0
2018-11-05 13:55:00,254.11,254.2,254.09,254.1,9515.0,223.7028,223.7821,223.6852,223.694,9515.0
2018-11-05 14:00:00,254.1,254.13,253.92,253.93,11553.0,223.694,223.7204,223.5356,223.5444,11553.0
2018-11-05 14:05:00,253.95,254.1,253.89,254.1,11554.0,223.562,223.694,223.5092,223.694,11554.0
2018-11-05 14:10:00,254.06,254.12,254.01,254.09,10274.0,223.6588,223.7116,223.6148,223.6852,10274.0
2018-11-05 14:15:00,254.08,254.5,254.01,254.43,47503.0,223.6764,224.0462,223.6148,223.9845,47503.0
2018-11-05 14:20:00,254.45,254.74,254.45,254.67,39353.0,224.0021,224.2574,224.0021,224.1958,39353.0
2018-11-05 14:25:00,254.68,254.75,254.54,254.68,38772.0,224.2046,224.2662,224.0814,224.2046,38772.0
2018-11-05 14:30:00,254.69,254.69,254.53,254.53,24066.0,224.2134,224.2134,224.0726,224.0726,24066.0
2018-11-05 14:35:00,254.5,254.57,254.45,254.51,20704.0,224.0462,224.1078,224.0021,224.055,20704.0
2018-11-05 14:40:00,254.58,254.66,254.53,254.64,18883.0,224.1166,224.187,224.0726,224.1694,18883.0
2018-11-05 14:45:00,254.79,254.88,254.68,254.72,40979.0,224.3015,224.3807,224.2046,224.2398,40979.0
2018-11-05 14:50:00,254.74,254.9,254.74,254.81,23588.0,224.2574,224.3983,224.2574,224.3191,23588.0
2018-11-05 14:55:00,254.84,254.85,254.68,254.68,38932.0,224.3455,224.3543,224.2046,224.2046,38932.0
2018-11-05 15:00:00,254.73,254.74,254.58,254.65,43802.0,224.2486,224.2574,224.1166,224.1782,43802.0
2018-11-05 15:05:00,254.66,254.87,254.63,254.68,26803.0,224.187,224.3719,224.1606,224.2046,26803.0
2018-11-05 15:10:00,254.75,254.93,254.74,254.78,42099.0,224.2662,224.4247,224.2574,224.2927,42099.0
2018-11-05 15:15:00,254.77,254.77,254.45,254.5,30306.0,224.2838,224.2838,224.0021,224.0462,30306.0
2018-11-05 15:20:00,254.52,254.53,254.21,254.23,43385.0,224.0638,224.0726,223.7909,223.8085,43385.0
2018-11-05 15:25:00,254.22,254.37,253.97,254.35,119823.0,223.7997,223.9317,223.5796,223.9141,119823.0
2018-11-05 15:30:00,254.36,254.39,254.09,254.39,42635.0,223.9229,223.9493,223.6852,223.9493,42635.0
2018-11-05 15:35:00,254.39,254.48,254.28,254.43,47514.0,223.9493,224.0286,223.8525,223.9845,47514.0
2018-11-05 15:40:00,254.41,254.51,254.29,254.42,62563.0,223.9669,224.055,223.8613,223.9757,62563.0
2018-11-05 15:45:00,254.42,254.48,254.2,254.47,82933.0,223.9757,224.0286,223.7821,224.0197,82933.0
2018-11-05 15:50:00,254.46,254.51,254.29,254.51,97205.0,224.0109,224.055,223.8613,224.055,97205.0
2018-11-05 15:55:00,254.5,254.72,254.38,254.48,174540.0,224.0462,224.2398,223.9405,224.0286,174540.0
2018-11-06 09:30:00,254.53,254.91,254.33,254.75,89767.0,224.0726,224.4071,223.8965,224.2662,89767.0
2018-11-06 09:35:00,254.76,255.11,254.74,255.01,71672.0,224.275,224.5832,224.2574,224.4951,71672.0
2018-11-06 09:40:00,255.01,255.18,254.95,255.08,31133.0,224.4951,224.6448,224.4423,224.5568,31133.0
2018-11-06 09:45:00,255.15,255.32,255.13,255.23,48754.0,224.6184,224.768,224.6008,224.6888,48754.0
2018-11-06 09:50:00,255.21,255.21,255.07,255.17,20067.0,224.6712,224.6712,224.548,224.636,20067.0
2018-11-06 09:55:00,255.19,255.3,255.07,255.2,21848.0,224.6536,224.7504,224.548,224.6624,21848.0
2018-11-06 10:00:00,255.06,255.23,254.98,255.07,9751.0,224.5391,224.6888,224.4687,224.548,9751.0
2018-11-06 10:05:00,255.1,255.1,254.84,254.94,24950.0,224.5744,224.5744,224.3455,224.4335,24950.0
2018-11-06 10:10:00,254.92,255.01,254.84,254.96,10945.0,224.4159,224.4951,224.3455,224.4511,10945.0
2018-11-06 10:15:00,255.0,255.08,254.68,254.79,12050.0,224.4863,224.5568,224.2046,224.3015,12050.0
2018-11-06 10:20:00,254.81,255.01,254.8,254.98,14431.0,224.3191,224.4951,224.3103,224.4687,14431.0
2018-11-06 10:25:00,255.1,255.12,254.88,254.93,10380.0,224.5744,224.592,224.3807,224.4247,10380.0
2018-11-06 10:30:00,254.88,255.11,254.88,255.11,10359.0,224.3807,224.5832,224.3807,224.5832,10359.0
2018-11-06 10:35:00,255.06,255.08,254.68,254.76,13776.0,224.5391,224.5568,224.2046,224.275,13776.0
2018-11-06 10:40:00,254.77,255.26,254.77,255.25,18937.0,224.2838,224.7152,224.2838,224.7064,18937.0
2018-11-06 10:45:00,255.24,255.46,255.22,255.32,14682.0,224.6976,224.8913,224.68,224.768,14682.0
2018-11-06 10:50:00,255.37,255.51,255.18,255.41,54061.0,224.8121,224.9353,224.6448,224.8473,54061.0
2018-11-06 10:55:00,255.44,255.47,255.31,255.43,14988.0,224.8737,224.9001,224.7592,224.8649,14988.0
2018-11-06 11:00:00,255.43,255.5,255.28,255.35,11926.0,224.8649,224.9265,224.7328,224.7944,11926.0
2018-11-06 11:05:00,255.32,255.75,255.29,255.56,34328.0,224.768,225.1466,224.7416,224.9793,34328.0
2018-11-06 11:10:00,255.55,255.9,255.44,255.86,41798.0,224.9705,225.2786,224.8737,225.2434,41798.0
2018-11-06 11:15:00,255.83,255.9,255.74,255.74,17397.0,225.217,225.2786,225.1378,225.1378,17397.0
2018-11-06 11:20:00,255.7,255.7,255.43,255.59,5066.0,225.1026,225.1026,224.8649,225.0057,5066.0
2018-11-06 11:25:00,255.57,255.65,255.49,255.49,12862.0,224.9881,225.0585,224.9177,224.9177,12862.0
2018-11-06 11:30:00,255.47,255.49,255.31,255.38,8301.0,224.9001,224.9177,224.7592,224.8209,8301.0
2018-11-06 11:35:00,255.39,255.65,255.34,255.65,5342.0,224.8297,225.0585,224.7856,225.0585,5342.0
2018-11-06 11:40:00,255.66,255.69,255.55,255.68,6765.0,225.0674,225.0938,224.9705,225.085,6765.0
2018-11-06 11:45:00,255.66,255.76,255.54,255.6,8868.0,225.0674,225.1554,224.9617,225.0145,8868.0
2018-11-06 11:50:00,255.58,255.64,255.49,255.57,6712.0,224.9969,225.0497,224.9177,224.9881,6712.0
2018-11-06 11:55:00,255.64,255.75,255.51,255.61,7169.0,225.0497,225.1466,224.9353,225.0233,7169.0
2018-11-06 12:00:00,255.65,255.65,255.5,255.58,7801.0,225.0585,225.0585,224.9265,224.9969,7801.0
2018-11-06 12:05:00,255.58,255.86,255.57,255.69,12442.0,224.9969,225.2434,224.9881,225.0938,12442.0
2018-11-06 12:10:00,255.7,255.78,255.69,255.71,9311.0,225.1026,225.173,225.0938,225.1114,9311.0
2018-11-06 12:15:00,255.6,255.64,255.54,255.63,7750.0,225.0145,225.0497,224.9617,225.0409,7750.0
2018-11-06 12:20:00,255.63,255.71,255.5,255.56,11833.0,225.0409,225.1114,224.9265,224.9793,11833.0
2018-11-06 12:25:00,255.58,255.69,255.54,255.64,12981.0,224.9969,225.0938,224.9617,225.0497,12981.0
2018-11-06 12:30:00,255.64,255.78,255.63,255.77,13450.0,225.0497,225.173,225.0409,225.1642,13450.0
2018-11-06 12:35:00,255.77,255.87,255.75,255.86,18465.0,225.1642,225.2522,225.1466,225.2434,18465.0
2018-11-06 12:40:00,255.87,256.04,255.87,256.0,17171.0,225.2522,225.4019,225.2522,225.3667,17171.0
2018-11-06 12:45:00,256.01,256.01,255.87,255.87,11405.0,225.3755,225.3755,225.2522,225.2522,11405.0
2018-11-06 12:50:00,255.9,255.96,255.78,255.82,17919.0,225.2786,225.3315,225.173,225.2082,17919.0
2018-11-06 12:55:00,255.83,255.86,255.79,255.81,3979.0,225.217,225.2434,225.1818,225.1994,3979.0
2018-11-06 13:00:00,255.84,255.92,255.83,255.89,17163.0,225.2258,225.2962,225.217,225.2698,17163.0
2018-11-06 13:05:00,255.91,255.95,255.84,255.86,35092.0,225.2874,225.3226,225.2258,225.2434,35092.0
2018-11-06 13:10:00,255.88,255.88,255.76,255.82,20863.0,225.261,225.261,225.1554,225.2082,20863.0
2018-11-06 13:15:00,255.82,255.91,255.82,255.87,24433.0,225.2082,225.2874,225.2082,225.2522,24433.0
2018-11-06 13:20:00,255.89,255.89,255.75,255.78,19484.0,225.2698,225.2698,225.1466,225.173,19484.0
2018-11-06 13:25:00,255.77,255.77,255.62,255.63,27184.0,225.1642,225.1642,225.0321,225.0409,27184.0
2018-11-06 13:30:00,255.61,255.66,255.55,255.58,28912.0,225.0233,225.0674,224.9705,224.9969,28912.0
2018-11-06 13:35:00,255.62,255.66,255.57,255.61,27578.0,225.0321,225.0674,224.9881,225.0233,27578.0
2018-11-06 13:40:00,255.58,255.61,255.54,255.54,21777.0,224.9969,225.0233,224.9617,224.9617,21777.0
2018-11-06 13:45:00,255.53,255.63,255.5,255.55,19375.0,224.9529,225.0409,224.9265,224.9705,19375.0
2018-11-06 13:50:00,255.55,255.69,255.55,255.67,20742.0,224.9705,225.0938,224.9705,225.0762,20742.0
2018-11-06 13:55:00,255.69,255.76,255.67,255.7,21618.0,225.0938,225.1554,225.0762,225.1026,21618.0
2018-11-06 14:00:00,255.69,255.69,255.33,255.35,16140.0,225.0938,225.0938,224.7768,224.7944,16140.0
2018-11-06 14:05:00,255.34,255.44,255.34,255.4,14270.0,224.7856,224.8737,224.7856,224.8385,14270.0
2018-11-06 14:10:00,255.41,255.43,255.37,255.4,5245.0,224.8473,224.8649,224.8121,224.8385,5245.0
2018-11-06 14:15:00,255.4,255.4,255.22,255.35,10523.0,224.8385,224.8385,224.68,224.7944,10523.0
2018-11-06 14:20:00,255.31,255.32,255.17,255.18,10307.0,224.7592,224.768,224.636,224.6448,10307.0
2018-11-06 14:25:00,255.16,255.16,254.68,254.83,37735.0,224.6272,224.6272,224.2046,224.3367,37735.0
2018-11-06 14:30:00,254.77,255.02,254.66,254.89,54958.0,224.2838,224.5039,224.187,224.3895,54958.0
2018-11-06 14:35:00,254.88,255.13,254.85,254.94,64560.0,224.3807,224.6008,224.3543,224.4335,64560.0
2018-11-06 14:40:00,254.95,255.12,254.93,255.07,25143.0,224.4423,224.592,224.4247,224.548,25143.0
2018-11-06 14:45:00,255.08,255.28,255.06,255.21,15288.0,224.5568,224.7328,224.5391,224.6712,15288.0
2018-11-06 14:50:00,255.26,255.4,255.2,255.21,7009.0,224.7152,224.8385,224.6624,224.6712,7009.0
2018-11-06 14:55:00,255.2,255.34,255.19,255.25,11685.0,224.6624,224.7856,224.6536,224.7064,11685.0
2018-11-06 15:00:00,255.27,255.51,255.09,255.26,31433.0,224.724,224.9353,224.5656,224.7152,31433.0
2018-11-06 15:05:00,255.3,255.44,255.3,255.39,17095.0,224.7504,224.8737,224.7504,224.8297,17095.0
2018-11-06 15:10:00,255.43,255.64,255.39,255.52,9516.0,224.8649,225.0497,224.8297,224.9441,9516.0
2018-11-06 15:15:00,255.49,255.6,255.49,255.52,7271.0,224.9177,225.0145,224.9177,224.9441,7271.0
2018-11-06 15:20:00,255.52,255.79,255.36,255.62,30713.0,224.9441,225.1818,224.8032,225.0321,30713.0
2018-11-06 15:25:00,255.6,255.64,255.49,255.57,18296.0,225.0145,225.0497,224.9177,224.9881,18296.0
2018-11-06 15:30:00,255.61,255.65,255.48,255.49,31111.0,225.0233,225.0585,224.9089,224.9177,31111.0
2018-11-06 15:35:00,255.51,255.68,255.45,255.49,15194.0,224.9353,225.085,224.8825,224.9177,15194.0
2018-11-06 15:40:00,255.49,255.52,255.37,255.4,18686.0,224.9177,224.9441,224.8121,224.8385,18686.0
2018-11-06 15:45:00,255.37,255.65,255.17,255.53,40341.0,224.8121,225.0585,224.636,224.9529,40341.0
2018-11-06 15:50:00,255.53,256.05,255.53,255.99,75171.0,224.9529,225.4107,224.9529,225.3579,75171.0
2018-11-06 15:55:00,256.02,256.38,256.02,256.21,154208.0,225.3843,225.7012,225.3843,225.5515,154208.0
2018-11-07 09:30:00,258.37,258.53,258.15,258.31,225512.0,227.4531,227.5939,227.2594,227.4002,225512.0
2018-11-07 09:35:00,258.36,258.76,258.28,258.61,179341.0,227.4443,227.7964,227.3738,227.6643,179341.0
2018-11-07 09:40:00,258.63,258.67,258.32,258.4,137422.0,227.682,227.7172,227.4091,227.4795,137422.0
2018-11-07 09:45:00,258.41,258.47,257.98,258.22,153106.0,227.4883,227.5411,227.1097,227.321,153106.0
2018-11-07 09:50:00,258.24,258.26,257.78,257.82,79355.0,227.3386,227.3562,226.9337,226.9689,79355.0
2018-11-07 09:55:00,257.81,257.93,257.7,257.76,46190.0,226.9601,227.0657,226.8632,226.9161,46190.0
2018-11-07 10:00:00,257.73,258.03,257.66,257.68,60115.0,226.8897,227.1538,226.828,226.8456,60115.0
2018-11-07 10:05:00,257.67,257.69,257.5,257.69,37337.0,226.8368,226.8544,226.6872,226.8544,37337.0
2018-11-07 10:10:00,257.8,258.12,257.66,258.12,30420.0,226.9513,227.233,226.828,227.233,30420.0
2018-11-07 10:15:00,258.13,258.15,257.85,257.88,33325.0,227.2418,227.2594,226.9953,227.0217,33325.0
2018-11-07 10:20:00,257.92,258.05,257.69,257.94,63109.0,227.0569,227.1714,226.8544,227.0745,63109.0
2018-11-07 10:25:00,257.93,258.22,257.93,258.15,23321.0,227.0657,227.321,227.0657,227.2594,23321.0
2018-11-07 10:30:00,258.15,258.43,258.09,258.42,42863.0,227.2594,227.5059,227.2066,227.4971,42863.0
2018-11-07 10:35:00,258.41,258.87,258.41,258.82,42807.0,227.4883,227.8932,227.4883,227.8492,42807.0
2018-11-07 10:40:00,258.88,259.0,258.81,258.86,77373.0,227.902,228.0077,227.8404,227.8844,77373.0
2018-11-07 10:45:00,258.93,259.06,258.71,258.73,51247.0,227.9461,228.0605,227.7524,227.77,51247.0
2018-11-07 10:50:00,258.71,259.01,258.66,258.78,24907.0,227.7524,228.0165,227.7084,227.814,24907.0
2018-11-07 10:55:00,258.73,258.9,258.71,258.8,22602.0,227.77,227.9196,227.7524,227.8316,22602.0
2018-11-07 11:00:00,258.86,258.97,258.69,258.92,27955.0,227.8844,227.9813,227.7348,227.9373,27955.0
2018-11-07 11:05:00,258.94,259.21,258.82,259.06,28010.0,227.9549,228.1926,227.8492,228.0605,28010.0
2018-11-07 11:10:00,259.08,259.09,258.94,258.94,14229.0,228.0781,228.0869,227.9549,227.9549,14229.0
2018-11-07 11:15:00,259.0,259.05,258.74,258.91,44263.0,228.0077,228.0517,227.7788,227.9285,44263.0
2018-11-07 11:20:00,258.87,258.91,258.69,258.78,27140.0,227.8932,227.9285,227.7348,227.814,27140.0
2018-11-07 11:25:00,258.76,258.86,258.71,258.78,12463.0,227.7964,227.8844,227.7524,227.814,12463.0
2018-11-07 11:30:00,258.79,259.06,258.79,259.03,18654.0,227.8228,228.0605,227.8228,228.0341,18654.0
2018-11-07 11:35:00,258.98,259.13,258.9,259.13,21754.0,227.9901,228.1221,227.9196,228.1221,21754.0
2018-11-07 11:40:00,259.08,259.11,258.82,258.88,24110.0,228.0781,228.1045,227.8492,227.902,24110.0
2018-11-07 11:45:00,258.93,259.11,258.92,259.11,9996.0,227.9461,228.1045,227.9373,228.1045,9996.0
2018-11-07 11:50:00,259.07,259.34,258.99,259.34,31714.0,228.0693,228.307,227.9989,228.307,31714.0
2018-11-07 11:55:00,259.39,259.6,259.29,259.55,30764.0,228.351,228.5359,228.263,228.4919,30764.0
2018-11-07 12:00:00,259.59,259.64,259.51,259.61,29983.0,228.5271,228.5711,228.4567,228.5447,29983.0
2018-11-07 12:05:00,259.63,259.75,259.61,259.65,40159.0,228.5623,228.6679,228.5447,228.5799,40159.0
2018-11-07 12:10:00,259.67,259.77,259.61,259.74,21450.0,228.5975,228.6855,228.5447,228.6591,21450.0
2018-11-07 12:15:00,259.74,259.77,259.59,259.68,46894.0,228.6591,228.6855,228.5271,228.6063,46894.0
2018-11-07 12:20:00,259.71,259.76,259.59,259.64,130875.0,228.6327,228.6767,228.5271,228.5711,130875.0
2018-11-07 12:25:00,259.7,259.71,259.62,259.62,12841.0,228.6239,228.6327,228.5535,228.5535,12841.0
2018-11-07 12:30:00,259.64,259.83,259.62,259.81,35009.0,228.5711,228.7384,228.5535,228.7208,35009.0
2018-11-07 12:35:00,259.83,259.83,259.61,259.67,19919.0,228.7384,228.7384,228.5447,228.5975,19919.0
2018-11-07 12:40:00,259.65,259.7,259.53,259.54,14826.0,228.5799,228.6239,228.4743,228.4831,14826.0
2018-11-07 12:45:00,259.52,259.74,259.51,259.67,18142.0,228.4655,228.6591,228.4567,228.5975,18142.0
2018-11-07 12:50:00,259.67,259.95,259.67,259.91,47650.0,228.5975,228.844,228.5975,228.8088,47650.0
2018-11-07 12:55:00,259.91,260.03,259.89,259.93,58184.0,228.8088,228.9144,228.7912,228.8264,58184.0
2018-11-07 13:00:00,259.92,260.1,259.9,259.91,17923.0,228.8176,228.9761,228.8,228.8088,17923.0
2018-11-07 13:05:00,259.92,260.15,259.89,260.07,9047.0,228.8176,229.0201,228.7912,228.9496,9047.0
2018-11-07 13:10:00,260.1,260.17,260.04,260.11,20086.0,228.9761,229.0377,228.9232,228.9849,20086.0
2018-11-07 13:15:00,260.08,260.17,259.95,260.1,14742.0,228.9584,229.0377,228.844,228.9761,14742.0
2018-11-07 13:20:00,260.11,260.13,260.02,260.04,11015.0,228.9849,229.0025,228.9056,228.9232,11015.0
2018-11-07 13:25:00,260.05,260.18,260.04,260.13,19325.0,228.932,229.0465,228.9232,229.0025,19325.0
2018-11-07 13:30:00,260.15,260.23,260.02,260.05,18172.0,229.0201,229.0905,228.9056,228.932,18172.0
2018-11-07 13:35:00,260.07,260.14,260.01,260.04,17058.0,228.9496,229.0113,228.8968,228.9232,17058.0
2018-11-07 13:40:00,260.04,260.13,259.87,259.96,18831.0,228.9232,229.0025,228.7736,228.8528,18831.0
2018-11-07 13:45:00,259.9,259.93,259.75,259.77,17301.0,228.8,228.8264,228.6679,228.6855,17301.0
2018-11-07 13:50:00,259.78,259.8,259.65,259.72,21278.0,228.6943,228.712,228.5799,228.6415,21278.0
2018-11-07 13:55:00,259.71,259.81,259.68,259.77,26531.0,228.6327,228.7208,228.6063,228.6855,26531.0
2018-11-07 14:00:00,259.78,260.0,259.78,259.94,17250.0,228.6943,228.888,228.6943,228.8352,17250.0
2018-11-07 14:05:00,259.96,260.34,259.96,260.29,29074.0,228.8528,229.1873,228.8528,229.1433,29074.0
2018-11-07 14:10:00,260.31,260.56,260.31,260.48,196061.0,229.1609,229.381,229.1609,229.3106,196061.0
2018-11-07 14:15:00,260.45,260.55,260.36,260.47,53883.0,229.2842,229.3722,229.2049,229.3018,53883.0
2018-11-07 14:20:00,260.52,260.63,260.5,260.55,45764.0,229.3458,229.4426,229.3282,229.3722,45764.0
2018-11-07 14:25:00,260.54,260.72,260.54,260.68,26533.0,229.3634,229.5219,229.3634,229.4866,26533.0
2018-11-07 14:30:00,260.62,260.84,260.61,260.77,35606.0,229.4338,229.6275,229.425,229.5659,35606.0
2018-11-07 14:35:00,260.8,261.03,260.79,260.93,47321.0,229.5923,229.7948,229.5835,229.7067,47321.0
2018-11-07 14:40:00,261.01,261.04,260.75,260.75,19548.0,229.7772,229.8036,229.5483,229.5483,19548.0
2018-11-07 14:45:00,260.77,260.87,260.62,260.69,14338.0,229.5659,229.6539,229.4338,229.4955,14338.0
2018-11-07 14:50:00,260.71,260.78,260.59,260.7,9950.0,229.5131,229.5747,229.4074,229.5043,9950.0
2018-11-07 14:55:00,260.66,260.82,260.63,260.78,12268.0,229.469,229.6099,229.4426,229.5747,12268.0
2018-11-07 15:00:00,260.82,260.92,260.73,260.78,46596.0,229.6099,229.6979,229.5307,229.5747,46596.0
2018-11-07 15:05:00,260.85,260.97,260.81,260.87,14126.0,229.6363,229.7419,229.6011,229.6539,14126.0
2018-11-07 15:10:00,260.89,261.33,260.84,261.28,44660.0,229.6715,230.0589,229.6275,230.0149,44660.0
2018-11-07 15:15:00,261.29,261.29,261.09,261.15,46592.0,230.0237,230.0237,229.8476,229.9004,46592.0
2018-11-07 15:20:00,261.2,261.21,261.1,261.18,14989.0,229.9444,229.9532,229.8564,229.9268,14989.0
2018-11-07 15:25:00,261.21,261.45,261.21,261.44,35695.0,229.9532,230.1645,229.9532,230.1557,35695.0
2018-11-07 15:30:00,261.41,261.59,261.35,261.56,33084.0,230.1293,230.2878,230.0765,230.2613,33084.0
2018-11-07 15:35:00,261.56,261.64,261.35,261.41,38658.0,230.2613,230.3318,230.0765,230.1293,38658.0
2018-11-07 15:40:00,261.42,261.5,261.22,261.28,37848.0,230.1381,230.2085,229.962,230.0149,37848.0
2018-11-07 15:45:00,261.26,261.46,261.15,261.3,115508.0,229.9972,230.1733,229.9004,230.0325,115508.0
2018-11-07 15:50:00,261.32,261.56,261.31,261.49,148176.0,230.0501,230.2613,230.0413,230.1997,148176.0
2018-11-07 15:55:00,261.54,261.86,261.47,261.64,409159.0,230.2437,230.5254,230.1821,230.3318,409159.0
2018-11-08 09:30:00,261.53,261.75,261.36,261.63,214842.0,230.2349,230.4286,230.0853,230.323,214842.0
2018-11-08 09:35:00,261.62,261.97,261.48,261.9,83590.0,230.3142,230.6223,230.1909,230.5607,83590.0
2018-11-08 09:40:00,261.92,262.14,261.83,261.88,54998.0,230.5783,230.7719,230.499,230.5431,54998.0
2018-11-08 09:45:00,261.83,262.09,261.83,261.97,56401.0,230.499,230.7279,230.499,230.6223,56401.0
2018-11-08 09:50:00,261.97,262.13,261.92,261.99,61953.0,230.6223,230.7631,230.5783,230.6399,61953.0
2018-11-08 09:55:00,262.02,262.15,261.9,262.06,34414.0,230.6663,230.7807,230.5607,230.7015,34414.0
2018-11-08 10:00:00,262.06,262.25,261.94,262.21,36755.0,230.7015,230.8688,230.5959,230.8336,36755.0
2018-11-08 10:05:00,262.2,262.25,261.76,261.87,49353.0,230.8248,230.8688,230.4374,230.5343,49353.0
2018-11-08 10:10:00,261.92,262.02,261.54,261.63,51273.0,230.5783,230.6663,230.2437,230.323,51273.0
2018-11-08 10:15:00,261.63,261.78,261.61,261.71,25484.0,230.323,230.455,230.3054,230.3934,25484.0
2018-11-08 10:20:00,261.72,261.81,261.66,261.67,26342.0,230.4022,230.4814,230.3494,230.3582,26342.0
2018-11-08 10:25:00,261.73,262.0,261.72,261.81,51050.0,230.411,230.6487,230.4022,230.4814,51050.0
2018-11-08 10:30:00,261.8,262.03,261.74,262.0,18880.0,230.4726,230.6751,230.4198,230.6487,18880.0
2018-11-08 10:35:00,261.99,262.18,261.84,262.18,28192.0,230.6399,230.8072,230.5078,230.8072,28192.0
2018-11-08 10:40:00,262.18,262.18,261.81,261.81,33779.0,230.8072,230.8072,230.4814,230.4814,33779.0
2018-11-08 10:45:00,261.81,262.02,261.77,261.99,45780.0,230.4814,230.6663,230.4462,230.6399,45780.0
2018-11-08 10:50:00,261.96,262.22,261.94,262.16,52413.0,230.6135,230.8424,230.5959,230.7896,52413.0
2018-11-08 10:55:00,262.14,262.26,262.08,262.21,29864.0,230.7719,230.8776,230.7191,230.8336,29864.0
2018-11-08 11:00:00,262.23,262.28,262.13,262.25,38812.0,230.8512,230.8952,230.7631,230.8688,38812.0
2018-11-08 11:05:00,262.23,262.45,262.18,262.38,31239.0,230.8512,231.0448,230.8072,230.9832,31239.0
2018-11-08 11:10:00,262.38,262.39,262.27,262.34,22696.0,230.9832,230.992,230.8864,230.948,22696.0
2018-11-08 11:15:00,262.35,262.36,262.25,262.35,20413.0,230.9568,230.9656,230.8688,230.9568,20413.0
2018-11-08 11:20:00,262.36,262.36,262.01,262.04,55300.0,230.9656,230.9656,230.6575,230.6839,55300.0
2018-11-08 11:25:00,262.05,262.23,262.05,262.18,26921.0,230.6927,230.8512,230.6927,230.8072,26921.0
2018-11-08 11:30:00,262.28,262.58,262.26,262.53,38546.0,230.8952,231.1593,230.8776,231.1153,38546.0
2018-11-08 11:35:00,262.53,262.56,262.46,262.46,25083.0,231.1153,231.1417,231.0537,231.0537,25083.0
2018-11-08 11:40:00,262.49,262.71,262.47,262.67,25347.0,231.0801,231.2737,231.0625,231.2385,25347.0
2018-11-08 11:45:00,262.68,262.8,262.65,262.75,22239.0,231.2473,231.353,231.2209,231.309,22239.0
2018-11-08 11:50:00,262.76,262.8,262.57,262.57,75073.0,231.3178,231.353,231.1505,231.1505,75073.0
2018-11-08 11:55:00,262.58,262.66,262.58,262.64,34935.0,231.1593,231.2297,231.1593,231.2121,34935.0
2018-11-08 12:00:00,262.66,262.74,262.62,262.67,14551.0,231.2297,231.3001,231.1945,231.2385,14551.0
2018-11-08 12:05:00,262.68,262.89,262.65,262.74,24995.0,231.2473,231.4322,231.2209,231.3001,24995.0
2018-11-08 12:10:00,262.74,262.86,262.7,262.86,9839.0,231.3001,231.4058,231.2649,231.4058,9839.0
2018-11-08 12:15:00,262.84,262.97,262.81,262.92,28586.0,231.3882,231.5026,231.3618,231.4586,28586.0
2018-11-08 12:20:00,262.9,262.93,262.77,262.79,27720.0,231.441,231.4674,231.3266,231.3442,27720.0
2018-11-08 12:25:00,262.8,262.8,262.56,262.59,23872.0,231.353,231.353,231.1417,231.1681,23872.0
2018-11-08 12:30:00,262.56,262.58,262.5,262.55,8030.0,231.1417,231.1593,231.0889,231.1329,8030.0
2018-11-08 12:35:00,262.57,262.65,262.56,262.63,6493.0,231.1505,231.2209,231.1417,231.2033,6493.0
2018-11-08 12:40:00,262.66,262.75,262.62,262.63,41949.0,231.2297,231.309,231.1945,231.2033,41949.0
2018-11-08 12:45:00,262.63,262.63,262.46,262.54,13533.0,231.2033,231.2033,231.0537,231.1241,13533.0
2018-11-08 12:50:00,262.5,262.52,262.34,262.43,22945.0,231.0889,231.1065,230.948,231.0272,22945.0
2018-11-08 12:55:00,262.43,262.49,262.32,262.35,20169.0,231.0272,231.0801,230.9304,230.9568,20169.0
2018-11-08 13:00:00,262.35,262.44,262.3,262.34,22343.0,230.9568,231.036,230.9128,230.948,22343.0
2018-11-08 13:05:00,262.35,262.44,262.3,262.33,13402.0,230.9568,231.036,230.9128,230.9392,13402.0
2018-11-08 13:10:00,262.37,262.39,262.3,262.33,20450.0,230.9744,230.992,230.9128,230.9392,20450.0
2018-11-08 13:15:00,262.37,262.37,262.21,262.22,10823.0,230.9744,230.9744,230.8336,230.8424,10823.0
2018-11-08 13:20:00,262.22,262.23,262.06,262.17,25069.0,230.8424,230.8512,230.7015,230.7984,25069.0
2018-11-08 13:25:00,262.16,262.23,261.99,261.99,17657.0,230.7896,230.8512,230.6399,230.6399,17657.0
2018-11-08 13:30:00,261.92,262.04,261.92,262.01,10035.0,230.5783,230.6839,230.5783,230.6575,10035.0
2018-11-08 13:35:00,262.03,262.11,262.03,262.08,25872.0,230.6751,230.7455,230.6751,230.7191,25872.0
2018-11-08 13:40:00,262.09,262.12,261.97,262.04,15464.0,230.7279,230.7543,230.6223,230.6839,15464.0
2018-11-08 13:45:00,262.05,262.11,261.98,262.04,21365.0,230.6927,230.7455,230.6311,230.6839,21365.0
2018-11-08 13:50:00,262.05,262.11,262.02,262.09,30333.0,230.6927,230.7455,230.6663,230.7279,30333.0
2018-11-08 13:55:00,262.09,262.25,262.06,262.25,25140.0,230.7279,230.8688,230.7015,230.8688,25140.0
2018-11-08 14:00:00,262.3,262.51,261.63,261.84,141078.0,230.9128,231.0977,230.323,230.5078,141078.0
2018-11-08 14:05:00,261.9,262.63,261.89,262.55,71577.0,230.5607,231.2033,230.5519,231.1329,71577.0
2018-11-08 14:10:00,262.57,262.57,262.36,262.38,18226.0,231.1505,231.1505,230.9656,230.9832,18226.0
2018-11-08 14:15:00,262.46,262.56,262.14,262.22,57276.0,231.0537,231.1417,230.7719,230.8424,57276.0
2018-11-08 14:20:00,262.24,262.39,262.13,262.14,29901.0,230.86,230.992,230.7631,230.7719,29901.0
2018-11-08 14:25:00,262.1,262.1,261.7,261.74,50518.0,230.7367,230.7367,230.3846,230.4198,50518.0
2018-11-08 14:30:00,261.69,261.73,261.43,261.47,45103.0,230.3758,230.411,230.1469,230.1821,45103.0
2018-11-08 14:35:00,261.52,261.63,261.22,261.25,56564.0,230.2261,230.323,229.962,229.9884,56564.0
2018-11-08 14:40:00,261.21,261.28,260.97,261.08,47596.0,229.9532,230.0149,229.7419,229.8388,47596.0
2018-11-08 14:45:00,261.09,261.57,261.09,261.47,45887.0,229.8476,230.2702,229.8476,230.1821,45887.0
2018-11-08 14:50:00,261.46,261.64,261.24,261.42,28280.0,230.1733,230.3318,229.9796,230.1381,28280.0
2018-11-08 14:55:00,261.4,261.67,261.4,261.48,16571.0,230.1205,230.3582,230.1205,230.1909,16571.0
2018-11-08 15:00:00,261.47,261.47,261.15,261.2,24189.0,230.1821,230.1821,229.9004,229.9444,24189.0
2018-11-08 15:05:00,261.21,261.63,261.21,261.58,60830.0,229.9532,230.323,229.9532,230.279,60830.0
2018-11-08 15:10:00,261.59,261.64,261.35,261.62,42107.0,230.2878,230.3318,230.0765,230.3142,42107.0
2018-11-08 15:15:00,261.58,261.89,261.56,261.73,76603.0,230.279,230.5519,230.2613,230.411,76603.0
2018-11-08 15:20:00,261.75,261.84,261.62,261.76,29260.0,230.4286,230.5078,230.3142,230.4374,29260.0
2018-11-08 15:25:00,261.75,261.77,261.39,261.39,67583.0,230.4286,230.4462,230.1117,230.1117,67583.0
2018-11-08 15:30:00,261.42,261.57,261.29,261.45,60728.0,230.1381,230.2702,230.0237,230.1645,60728.0
2018-11-08 15:35:00,261.44,261.51,261.09,261.32,65282.0,230.1557,230.2173,229.8476,230.0501,65282.0
2018-11-08 15:40:00,261.26,261.54,261.23,261.52,43384.0,229.9972,230.2437,229.9708,230.2261,43384.0
2018-11-08 15:45:00,261.53,261.86,261.43,261.69,57532.0,230.2349,230.5254,230.1469,230.3758,57532.0
2018-11-08 15:50:00,261.72,262.0,261.64,261.78,58198.0,230.4022,230.6487,230.3318,230.455,58198.0
2018-11-08 15:55:00,261.79,262.11,261.65,262.11,171205.0,230.4638,230.7455,230.3406,230.7455,171205.0
2018-11-09 09:30:00,261.16,261.45,261.12,261.22,228045.0,229.9092,230.1645,229.874,229.962,228045.0
2018-11-09 09:35:00,261.24,261.32,260.89,260.89,81347.0,229.9796,230.0501,229.6715,229.6715,81347.0
2018-11-09 09:40:00,260.93,261.0,260.46,260.69,61352.0,229.7067,229.7684,229.293,229.4955,61352.0
2018-11-09 09:45:00,260.64,260.91,260.63,260.82,33504.0,229.4514,229.6891,229.4426,229.6099,33504.0
2018-11-09 09:50:00,260.75,260.76,260.49,260.52,35602.0,229.5483,229.5571,229.3194,229.3458,35602.0
2018-11-09 09:55:00,260.57,260.67,260.36,260.64,41284.0,229.3898,229.4778,229.2049,229.4514,41284.0
2018-11-09 10:00:00,260.67,260.81,260.43,260.48,55011.0,229.4778,229.6011,229.2666,229.3106,55011.0
2018-11-09 10:05:00,260.48,260.76,260.29,260.3,76909.0,229.3106,229.5571,229.1433,229.1521,76909.0
2018-11-09 10:10:00,260.27,260.52,260.25,260.35,35197.0,229.1257,229.3458,229.1081,229.1961,35197.0
2018-11-09 10:15:00,260.36,260.47,260.17,260.3,113578.0,229.2049,229.3018,229.0377,229.1521,113578.0
2018-11-09 10:20:00,260.29,260.47,260.23,260.45,119638.0,229.1433,229.3018,229.0905,229.2842,119638.0
2018-11-09 10:25:00,260.46,260.78,260.45,260.78,109390.0,229.293,229.5747,229.2842,229.5747,109390.0
2018-11-09 10:30:00,260.77,260.78,260.57,260.73,124328.0,229.5659,229.5747,229.3898,229.5307,124328.0
2018-11-09 10:35:00,260.73,261.06,260.73,260.99,60092.0,229.5307,229.8212,229.5307,229.7596,60092.0
2018-11-09 10:40:00,261.01,261.01,260.83,260.84,44310.0,229.7772,229.7772,229.6187,229.6275,44310.0
2018-11-09 10:45:00,260.85,260.91,260.54,260.56,35700.0,229.6363,229.6891,229.3634,229.381,35700.0
2018-11-09 10:50:00,260.51,260.51,260.34,260.45,47714.0,229.337,229.337,229.1873,229.2842,47714.0
2018-11-09 10:55:00,260.42,260.46,260.19,260.37,29992.0,229.2578,229.293,229.0553,229.2137,29992.0
2018-11-09 11:00:00,260.41,260.67,260.13,260.16,43804.0,229.249,229.4778,229.0025,229.0289,43804.0
2018-11-09 11:05:00,260.1,260.1,259.78,259.98,40454.0,228.9761,228.9761,228.6943,228.8704,40454.0
2018-11-09 11:10:00,259.95,260.28,259.94,260.13,18919.0,228.844,229.1345,228.8352,229.0025,18919.0
2018-11-09 11:15:00,260.14,260.36,260.11,260.13,31784.0,229.0113,229.2049,228.9849,229.0025,31784.0
2018-11-09 11:20:00,260.17,260.43,260.17,260.27,19027.0,229.0377,229.2666,229.0377,229.1257,19027.0
2018-11-09 11:25:00,260.3,260.49,260.16,260.3,23797.0,229.1521,229.3194,229.0289,229.1521,23797.0
2018-11-09 11:30:00,260.24,260.49,260.17,260.2,14764.0,229.0993,229.3194,229.0377,229.0641,14764.0
2018-11-09 11:35:00,260.23,260.47,260.03,260.46,24464.0,229.0905,229.3018,228.9144,229.293,24464.0
2018-11-09 11:40:00,260.38,260.39,259.97,260.08,37161.0,229.2225,229.2314,228.8616,228.9584,37161.0
2018-11-09 11:45:00,260.08,260.17,259.74,259.87,32568.0,228.9584,229.0377,228.6591,228.7736,32568.0
2018-11-09 11:50:00,259.84,259.93,259.68,259.9,21071.0,228.7472,228.8264,228.6063,228.8,21071.0
2018-11-09 11:55:00,259.78,259.9,259.52,259.67,25897.0,228.6943,228.8,228.4655,228.5975,25897.0
2018-11-09 12:00:00,259.7,259.87,259.59,259.72,31204.0,228.6239,228.7736,228.5271,228.6415,31204.0
2018-11-09 12:05:00,259.7,259.88,259.63,259.86,24764.0,228.6239,228.7824,228.5623,228.7648,24764.0
2018-11-09 12:10:00,259.84,260.01,259.56,259.57,20236.0,228.7472,228.8968,228.5007,228.5095,20236.0
2018-11-09 12:15:00,259.51,259.54,259.39,259.53,49603.0,228.4567,228.4831,228.351,228.4743,49603.0
2018-11-09 12:20:00,259.5,259.7,259.4,259.68,41942.0,228.4479,228.6239,228.3598,228.6063,41942.0
2018-11-09 12:25:00,259.7,259.91,259.64,259.64,21856.0,228.6239,228.8088,228.5711,228.5711,21856.0
2018-11-09 12:30:00,259.68,259.94,259.58,259.89,46972.0,228.6063,228.8352,228.5183,228.7912,46972.0
2018-11-09 12:35:00,259.89,260.1,259.89,259.94,50817.0,228.7912,228.9761,228.7912,228.8352,50817.0
2018-11-09 12:40:00,259.94,260.06,259.86,260.01,14391.0,228.8352,228.9408,228.7648,228.8968,14391.0
2018-11-09 12:45:00,259.96,260.14,259.88,260.01,25653.0,228.8528,229.0113,228.7824,228.8968,25653.0
2018-11-09 12:50:00,260.07,260.09,259.92,260.05,11475.0,228.9496,228.9672,228.8176,228.932,11475.0
2018-11-09 12:55:00,260.01,260.01,259.8,259.82,13232.0,228.8968,228.8968,228.712,228.7296,13232.0
2018-11-09 13:00:00,259.77,259.77,259.61,259.74,14602.0,228.6855,228.6855,228.5447,228.6591,14602.0
2018-11-09 13:05:00,259.75,259.89,259.7,259.87,11622.0,228.6679,228.7912,228.6239,228.7736,11622.0
2018-11-09 13:10:00,259.89,259.89,259.63,259.66,9339.0,228.7912,228.7912,228.5623,228.5887,9339.0
2018-11-09 13:15:00,259.68,259.68,259.55,259.64,19284.0,228.6063,228.6063,228.4919,228.5711,19284.0
2018-11-09 13:20:00,259.57,259.68,259.51,259.6,18382.0,228.5095,228.6063,228.4567,228.5359,18382.0
2018-11-09 13:25:00,259.61,259.75,259.53,259.69,13291.0,228.5447,228.6679,228.4743,228.6151,13291.0
2018-11-09 13:30:00,259.69,259.69,259.45,259.54,28077.0,228.6151,228.6151,228.4038,228.4831,28077.0
2018-11-09 13:35:00,259.54,259.63,259.51,259.51,23964.0,228.4831,228.5623,228.4567,228.4567,23964.0
2018-11-09 13:40:00,259.53,259.74,259.42,259.54,33378.0,228.4743,228.6591,228.3774,228.4831,33378.0
2018-11-09 13:45:00,259.55,259.56,259.31,259.37,30982.0,228.4919,228.5007,228.2806,228.3334,30982.0
2018-11-09 13:50:00,259.4,259.49,259.39,259.45,22563.0,228.3598,228.439,228.351,228.4038,22563.0
2018-11-09 13:55:00,259.49,259.67,259.45,259.49,48656.0,228.439,228.5975,228.4038,228.439,48656.0
2018-11-09 14:00:00,259.48,259.79,259.45,259.79,39663.0,228.4302,228.7031,228.4038,228.7031,39663.0
2018-11-09 14:05:00,259.76,259.85,259.41,259.47,25421.0,228.6767,228.756,228.3686,228.4214,25421.0
2018-11-09 14:10:00,259.44,259.46,259.12,259.21,48091.0,228.395,228.4126,228.1133,228.1926,48091.0
2018-11-09 14:15:00,259.26,259.34,259.06,259.09,33019.0,228.2366,228.307,228.0605,228.0869,33019.0
2018-11-09 14:20:00,259.1,259.24,259.04,259.23,53530.0,228.0957,228.219,228.0429,228.2102,53530.0
2018-11-09 14:25:00,259.24,259.34,259.15,259.15,47886.0,228.219,228.307,228.1397,228.1397,47886.0
2018-11-09 14:30:00,259.16,259.57,259.16,259.57,31261.0,228.1485,228.5095,228.1485,228.5095,31261.0
2018-11-09 14:35:00,259.58,259.73,259.5,259.72,22080.0,228.5183,228.6503,228.4479,228.6415,22080.0
2018-11-09 14:40:00,259.72,259.93,259.72,259.76,28617.0,228.6415,228.8264,228.6415,228.6767,28617.0
2018-11-09 14:45:00,259.75,259.88,259.54,259.66,31761.0,228.6679,228.7824,228.4831,228.5887,31761.0
2018-11-09 14:50:00,259.66,260.1,259.66,259.99,44707.0,228.5887,228.9761,228.5887,228.8792,44707.0
2018-11-09 14:55:00,259.97,260.3,259.91,259.91,56345.0,228.8616,229.1521,228.8088,228.8088,56345.0
2018-11-09 15:00:00,259.99,260.16,259.83,260.01,16681.0,228.8792,229.0289,228.7384,228.8968,16681.0
2018-11-09 15:05:00,259.97,260.18,259.82,260.04,9803.0,228.8616,229.0465,228.7296,228.9232,9803.0
2018-11-09 15:10:00,260.13,260.37,259.9,260.27,28404.0,229.0025,229.2137,228.8,229.1257,28404.0
2018-11-09 15:15:00,260.29,260.48,260.08,260.3,27125.0,229.1433,229.3106,228.9584,229.1521,27125.0
2018-11-09 15:20:00,260.3,260.88,260.2,260.71,44720.0,229.1521,229.6627,229.0641,229.5131,44720.0
2018-11-09 15:25:00,260.74,260.75,260.51,260.6,40029.0,229.5395,229.5483,229.337,229.4162,40029.0
2018-11-09 15:30:00,260.59,260.77,260.53,260.59,24820.0,229.4074,229.5659,229.3546,229.4074,24820.0
2018-11-09 15:35:00,260.52,260.77,260.42,260.59,103367.0,229.3458,229.5659,229.2578,229.4074,103367.0
2018-11-09 15:40:00,260.58,261.01,260.58,260.96,38720.0,229.3986,229.7772,229.3986,229.7331,38720.0
2018-11-09 15:45:00,260.96,261.09,260.36,260.39,132933.0,229.7331,229.8476,229.2049,229.2314,132933.0
2018-11-09 15:50:00,260.41,260.73,260.38,260.72,107737.0,229.249,229.5307,229.2225,229.5219,107737.0
2018-11-09 15:55:00,260.72,260.81,260.07,260.13,189146.0,229.5219,229.6011,228.9496,229.0025,189146.0
2018-11-12 09:30:00,259.7,259.92,258.94,258.97,176165.0,228.6239,228.8176,227.9549,227.9813,176165.0
2018-11-12 09:35:00,258.99,259.22,258.71,258.79,110674.0,227.9989,228.2014,227.7524,227.8228,110674.0
2018-11-12 09:40:00,258.78,258.82,258.5,258.52,56314.0,227.814,227.8492,227.5675,227.5851,56314.0
2018-11-12 09:45:00,258.51,258.62,258.39,258.43,38624.0,227.5763,227.6732,227.4707,227.5059,38624.0
2018-11-12 09:50:00,258.41,258.42,258.22,258.28,71259.0,227.4883,227.4971,227.321,227.3738,71259.0
2018-11-12 09:55:00,258.26,258.44,258.17,258.23,59749.0,227.3562,227.5147,227.277,227.3298,59749.0
2018-11-12 10:00:00,258.15,258.17,257.84,257.86,96048.0,227.2594,227.277,226.9865,227.0041,96048.0
2018-11-12 10:05:00,257.83,258.14,257.72,257.97,65252.0,226.9777,227.2506,226.8808,227.1009,65252.0
2018-11-12 10:10:00,257.95,258.11,257.78,257.8,41900.0,227.0833,227.2242,226.9337,226.9513,41900.0
2018-11-12 10:15:00,257.8,257.92,257.65,257.79,71878.0,226.9513,227.0569,226.8192,226.9425,71878.0
2018-11-12 10:20:00,257.72,258.19,257.58,258.04,86325.0,226.8808,227.2946,226.7576,227.1626,86325.0
2018-11-12 10:25:00,257.98,258.17,257.96,258.07,91408.0,227.1097,227.277,227.0921,227.189,91408.0
2018-11-12 10:30:00,258.06,258.06,257.66,257.84,73853.0,227.1802,227.1802,226.828,226.9865,73853.0
2018-11-12 10:35:00,257.85,258.04,257.48,257.57,81745.0,226.9953,227.1626,226.6696,226.7488,81745.0
2018-11-12 10:40:00,257.57,257.58,257.37,257.4,26382.0,226.7488,226.7576,226.5727,226.5991,26382.0
2018-11-12 10:45:00,257.39,257.42,257.15,257.24,71502.0,226.5903,226.6167,226.3791,226.4583,71502.0
2018-11-12 10:50:00,257.18,257.26,256.94,256.99,43886.0,226.4055,226.4759,226.1942,226.2382,43886.0
2018-11-12 10:55:00,256.98,257.05,256.89,256.95,47154.0,226.2294,226.291,226.1502,226.203,47154.0
2018-11-12 11:00:00,256.82,256.94,256.6,256.85,61145.0,226.0885,226.1942,225.8949,226.115,61145.0
2018-11-12 11:05:00,256.78,257.01,256.73,256.94,57915.0,226.0533,226.2558,226.0093,226.1942,57915.0
2018-11-12 11:10:00,256.85,256.89,256.5,256.54,53196.0,226.115,226.1502,225.8068,225.842,53196.0
2018-11-12 11:15:00,256.5,256.5,256.02,256.1,53858.0,225.8068,225.8068,225.3843,225.4547,53858.0
2018-11-12 11:20:00,256.11,256.31,255.96,256.2,93138.0,225.4635,225.6396,225.3315,225.5427,93138.0
2018-11-12 11:25:00,256.16,256.18,255.75,255.76,67476.0,225.5075,225.5251,225.1466,225.1554,67476.0
2018-11-12 11:30:00,255.75,255.97,255.52,255.75,86241.0,225.1466,225.3403,224.9441,225.1466,86241.0
2018-11-12 11:35:00,255.79,255.95,255.65,255.68,42457.0,225.1818,225.3226,225.0585,225.085,42457.0
2018-11-12 11:40:00,255.76,256.23,255.71,255.92,56631.0,225.1554,225.5691,225.1114,225.2962,56631.0
2018-11-12 11:45:00,255.93,256.12,255.9,255.94,34967.0,225.305,225.4723,225.2786,225.3138,34967.0
2018-11-12 11:50:00,255.92,256.01,255.44,256.0,46339.0,225.2962,225.3755,224.8737,225.3667,46339.0
2018-11-12 11:55:00,255.97,256.22,255.97,256.06,39676.0,225.3403,225.5603,225.3403,225.4195,39676.0
2018-11-12 12:00:00,256.16,256.19,255.95,256.12,24748.0,225.5075,225.5339,225.3226,225.4723,24748.0
2018-11-12 12:05:00,256.16,256.4,256.11,256.28,49519.0,225.5075,225.7188,225.4635,225.6132,49519.0
2018-11-12 12:10:00,256.32,256.36,256.0,256.12,22031.0,225.6484,225.6836,225.3667,225.4723,22031.0
2018-11-12 12:15:00,256.07,256.31,256.03,256.17,20655.0,225.4283,225.6396,225.3931,225.5163,20655.0
2018-11-12 12:20:00,256.13,256.22,256.0,256.19,21442.0,225.4811,225.5603,225.3667,225.5339,21442.0
2018-11-12 12:25:00,256.17,256.25,255.9,256.0,160611.0,225.5163,225.5867,225.2786,225.3667,160611.0
2018-11-12 12:30:00,255.96,255.99,255.68,255.7,36831.0,225.3315,225.3579,225.085,225.1026,36831.0
2018-11-12 12:35:00,255.73,255.99,255.7,255.81,20724.0,225.129,225.3579,225.1026,225.1994,20724.0
2018-11-12 12:40:00,255.83,256.03,255.79,255.95,49016.0,225.217,225.3931,225.1818,225.3226,49016.0
2018-11-12 12:45:00,255.91,255.91,255.78,255.85,19729.0,225.2874,225.2874,225.173,225.2346,19729.0
2018-11-12 12:50:00,255.93,255.94,255.56,255.62,10009.0,225.305,225.3138,224.9793,225.0321,10009.0
2018-11-12 12:55:00,255.64,255.8,255.48,255.52,5300.0,225.0497,225.1906,224.9089,224.9441,5300.0
2018-11-12 13:00:00,255.48,255.62,255.48,255.55,13198.0,224.9089,225.0321,224.9089,224.9705,13198.0
2018-11-12 13:05:00,255.57,255.61,255.2,255.3,33165.0,224.9881,225.0233,224.6624,224.7504,33165.0
2018-11-12 13:10:00,255.28,255.36,255.07,255.11,22871.0,224.7328,224.8032,224.548,224.5832,22871.0
2018-11-12 13:15:00,255.12,255.31,255.12,255.21,21649.0,224.592,224.7592,224.592,224.6712,21649.0
2018-11-12 13:20:00,255.22,255.34,255.17,255.25,20533.0,224.68,224.7856,224.636,224.7064,20533.0
2018-11-12 13:25:00,255.34,255.82,255.3,255.6,56741.0,224.7856,225.2082,224.7504,225.0145,56741.0
2018-11-12 13:30:00,255.53,255.79,255.53,255.77,36654.0,224.9529,225.1818,224.9529,225.1642,36654.0
2018-11-12 13:35:00,255.74,255.75,255.54,255.54,11861.0,225.1378,225.1466,224.9617,224.9617,11861.0
2018-11-12 13:40:00,255.57,255.7,255.32,255.32,23562.0,224.9881,225.1026,224.768,224.768,23562.0
2018-11-12 13:45:00,255.26,255.56,255.05,255.47,53660.0,224.7152,224.9793,224.5303,224.9001,53660.0
2018-11-12 13:50:00,255.46,256.17,255.46,256.02,78800.0,224.8913,225.5163,224.8913,225.3843,78800.0
2018-11-12 13:55:00,255.98,256.01,255.74,255.84,9622.0,225.3491,225.3755,225.1378,225.2258,9622.0
2018-11-12 14:00:00,255.76,256.18,255.72,256.16,22058.0,225.1554,225.5251,225.1202,225.5075,22058.0
2018-11-12 14:05:00,256.15,256.15,255.93,256.02,11916.0,225.4987,225.4987,225.305,225.3843,11916.0
2018-11-12 14:10:00,256.03,256.37,256.01,256.12,25077.0,225.3931,225.6924,225.3755,225.4723,25077.0
2018-11-12 14:15:00,256.14,256.58,256.12,256.45,39665.0,225.4899,225.8773,225.4723,225.7628,39665.0
2018-11-12 14:20:00,256.44,256.47,256.14,256.26,105198.0,225.754,225.7804,225.4899,225.5956,105198.0
2018-11-12 14:25:00,256.27,256.29,255.69,255.77,269388.0,225.6044,225.622,225.0938,225.1642,269388.0
2018-11-12 14:30:00,255.76,255.92,255.7,255.83,165892.0,225.1554,225.2962,225.1026,225.217,165892.0
2018-11-12 14:35:00,255.83,255.92,255.26,255.47,252664.0,225.217,225.2962,224.7152,224.9001,252664.0
2018-11-12 14:40:00,255.47,255.97,255.41,255.88,211625.0,224.9001,225.3403,224.8473,225.261,211625.0
2018-11-12 14:45:00,255.86,256.35,255.86,256.17,253508.0,225.2434,225.6748,225.2434,225.5163,253508.0
2018-11-12 14:50:00,256.18,256.23,255.73,255.82,152949.0,225.5251,225.5691,225.129,225.2082,152949.0
2018-11-12 14:55:00,255.8,255.81,255.31,255.38,140286.0,225.1906,225.1994,224.7592,224.8209,140286.0
2018-11-12 15:00:00,255.37,255.56,255.12,255.17,251639.0,224.8121,224.9793,224.592,224.636,251639.0
2018-11-12 15:05:00,255.17,255.17,254.76,254.97,321145.0,224.636,224.636,224.275,224.4599,321145.0
2018-11-12 15:10:00,254.97,255.18,254.58,255.08,283990.0,224.4599,224.6448,224.1166,224.5568,283990.0
2018-11-12 15:15:00,255.09,255.34,254.77,255.34,292942.0,224.5656,224.7856,224.2838,224.7856,292942.0
2018-11-12 15:20:00,255.33,255.8,255.16,255.46,305387.0,224.7768,225.1906,224.6272,224.8913,305387.0
2018-11-12 15:25:00,255.51,255.63,255.35,255.41,134841.0,224.9353,225.0409,224.7944,224.8473,134841.0
2018-11-12 15:30:00,255.41,255.43,254.67,254.82,335442.0,224.8473,224.8649,224.1958,224.3279,335442.0
2018-11-12 15:35:00,254.82,254.99,254.72,254.87,176316.0,224.3279,224.4775,224.2398,224.3719,176316.0
2018-11-12 15:40:00,254.9,255.11,254.61,254.8,501694.0,224.3983,224.5832,224.143,224.3103,501694.0
2018-11-12 15:45:00,254.79,255.07,254.51,254.52,347069.0,224.3015,224.548,224.055,224.0638,347069.0
2018-11-12 15:50:00,254.56,254.6,253.68,253.77,625522.0,224.099,224.1342,223.3243,223.4035,625522.0
2018-11-12 15:55:00,253.78,254.25,253.78,254.23,835536.0,223.4123,223.8261,223.4123,223.8085,835536.0
2018-11-13 09:30:00,253.83,254.59,253.74,254.53,190112.0,223.4563,224.1254,223.3771,224.0726,190112.0
2018-11-13 09:35:00,254.54,254.88,254.53,254.83,49613.0,224.0814,224.3807,224.0726,224.3367,49613.0
2018-11-13 09:40:00,254.84,254.84,254.22,254.29,60337.0,224.3455,224.3455,223.7997,223.8613,60337.0
2018-11-13 09:45:00,254.28,254.84,254.19,254.45,35232.0,223.8525,224.3455,223.7733,224.0021,35232.0
2018-11-13 09:50:00,254.42,254.47,254.11,254.34,30057.0,223.9757,224.0197,223.7028,223.9053,30057.0
2018-11-13 09:55:00,254.23,254.23,253.86,253.97,32433.0,223.8085,223.8085,223.4827,223.5796,32433.0
2018-11-13 10:00:00,254.0,254.0,253.46,253.65,56033.0,223.606,223.606,223.1306,223.2979,56033.0
2018-11-13 10:05:00,253.65,254.41,253.6,254.4,40260.0,223.2979,223.9669,223.2539,223.9581,40260.0
2018-11-13 10:10:00,254.41,254.42,254.07,254.22,26905.0,223.9669,223.9757,223.6676,223.7997,26905.0
2018-11-13 10:15:00,254.2,254.48,254.04,254.15,28754.0,223.7821,224.0286,223.6412,223.738,28754.0
2018-11-13 10:20:00,254.1,254.12,252.98,253.02,54152.0,223.694,223.7116,222.708,222.7433,54152.0
2018-11-13 10:25:00,252.97,253.19,252.43,252.45,57960.0,222.6992,222.8929,222.2239,222.2415,57960.0
2018-11-13 10:30:00,252.44,252.94,252.23,252.91,95374.0,222.2327,222.6728,222.0478,222.6464,95374.0
2018-11-13 10:35:00,252.89,253.29,252.8,253.0,47241.0,222.6288,222.9809,222.5496,222.7256,47241.0
2018-11-13 10:40:00,252.97,253.41,252.62,252.99,54931.0,222.6992,223.0866,222.3911,222.7168,54931.0
2018-11-13 10:45:00,253.0,253.44,252.98,253.21,76126.0,222.7256,223.113,222.708,222.9105,76126.0
2018-11-13 10:50:00,253.18,253.37,252.97,253.16,40793.0,222.8841,223.0514,222.6992,222.8665,40793.0
2018-11-13 10:55:00,253.19,253.74,253.17,253.57,38492.0,222.8929,223.3771,222.8753,223.2274,38492.0
2018-11-13 11:00:00,253.59,254.7,253.55,254.68,132515.0,223.245,224.2222,223.2098,224.2046,132515.0
2018-11-13 11:05:00,254.62,254.63,254.33,254.4,24382.0,224.1518,224.1606,223.8965,223.9581,24382.0
2018-11-13 11:10:00,254.36,254.8,254.35,254.6,76305.0,223.9229,224.3103,223.9141,224.1342,76305.0
2018-11-13 11:15:00,254.68,255.37,254.37,255.34,104177.0,224.2046,224.8121,223.9317,224.7856,104177.0
2018-11-13 11:20:00,255.35,255.35,254.98,254.99,38247.0,224.7944,224.7944,224.4687,224.4775,38247.0
2018-11-13 11:25:00,255.01,255.12,254.85,254.87,22558.0,224.4951,224.592,224.3543,224.3719,22558.0
2018-11-13 11:30:00,254.87,254.97,254.69,254.91,18485.0,224.3719,224.4599,224.2134,224.4071,18485.0
2018-11-13 11:35:00,254.91,255.06,254.45,254.56,65275.0,224.4071,224.5391,224.0021,224.099,65275.0
2018-11-13 11:40:00,254.54,254.72,254.45,254.66,33153.0,224.0814,224.2398,224.0021,224.187,33153.0
2018-11-13 11:45:00,254.67,254.85,254.56,254.85,8734.0,224.1958,224.3543,224.099,224.3543,8734.0
2018-11-13 11:50:00,254.9,255.08,254.61,254.61,35400.0,224.3983,224.5568,224.143,224.143,35400.0
2018-11-13 11:55:00,254.63,254.86,254.63,254.81,13814.0,224.1606,224.3631,224.1606,224.3191,13814.0
2018-11-13 12:00:00,254.92,255.3,254.88,255.12,67742.0,224.4159,224.7504,224.3807,224.592,67742.0
2018-11-13 12:05:00,255.1,255.14,254.39,254.45,23790.0,224.5744,224.6096,223.9493,224.0021,23790.0
2018-11-13 12:10:00,254.47,254.82,254.35,254.78,5984.0,224.0197,224.3279,223.9141,224.2927,5984.0
2018-11-13 12:15:00,254.78,254.93,254.64,254.77,9425.0,224.2927,224.4247,224.1694,224.2838,9425.0
2018-11-13 12:20:00,254.82,254.86,254.62,254.85,8896.0,224.3279,224.3631,224.1518,224.3543,8896.0
2018-11-13 12:25:00,254.97,255.13,254.83,254.86,13357.0,224.4599,224.6008,224.3367,224.3631,13357.0
2018-11-13 12:30:00,254.86,254.87,254.65,254.78,6500.0,224.3631,224.3719,224.1782,224.2927,6500.0
2018-11-13 12:35:00,254.81,254.82,254.48,254.57,25054.0,224.3191,224.3279,224.0286,224.1078,25054.0
2018-11-13 12:40:00,254.59,254.6,253.91,254.11,80144.0,224.1254,224.1342,223.5268,223.7028,80144.0
2018-11-13 12:45:00,254.03,254.14,253.88,254.0,4362.0,223.6324,223.7292,223.5003,223.606,4362.0
2018-11-13 12:50:00,254.05,254.18,253.83,254.08,15721.0,223.65,223.7644,223.4563,223.6764,15721.0
2018-11-13 12:55:00,254.02,254.02,253.78,253.92,11627.0,223.6236,223.6236,223.4123,223.5356,11627.0
2018-11-13 13:00:00,253.98,254.25,253.98,254.18,13396.0,223.5884,223.8261,223.5884,223.7644,13396.0
2018-11-13 13:05:00,254.1,254.17,253.9,253.91,14343.0,223.694,223.7556,223.518,223.5268,14343.0
2018-11-13 13:10:00,254.07,254.08,253.45,253.52,30309.0,223.6676,223.6764,223.1218,223.1834,30309.0
2018-11-13 13:15:00,253.54,253.63,253.38,253.56,28676.0,223.201,223.2803,223.0602,223.2186,28676.0
2018-11-13 13:20:00,253.68,254.01,253.67,254.01,23597.0,223.3243,223.6148,223.3155,223.6148,23597.0
2018-11-13 13:25:00,254.0,254.0,253.42,253.7,13688.0,223.606,223.606,223.0954,223.3419,13688.0
2018-11-13 13:30:00,253.81,254.23,253.65,254.13,32037.0,223.4387,223.8085,223.2979,223.7204,32037.0
2018-11-13 13:35:00,254.16,254.49,254.09,254.42,36624.0,223.7468,224.0374,223.6852,223.9757,36624.0
2018-11-13 13:40:00,254.56,254.56,254.27,254.28,13362.0,224.099,224.099,223.8437,223.8525,13362.0
2018-11-13 13:45:00,254.31,254.43,253.93,254.02,17585.0,223.8789,223.9845,223.5444,223.6236,17585.0
2018-11-13 13:50:00,253.95,254.26,253.9,254.12,11464.0,223.562,223.8349,223.518,223.7116,11464.0
2018-11-13 13:55:00,254.16,254.24,253.84,253.9,10723.0,223.7468,223.8173,223.4651,223.518,10723.0
2018-11-13 14:00:00,253.92,254.06,253.55,253.61,32129.0,223.5356,223.6588,223.2098,223.2627,32129.0
2018-11-13 14:05:00,253.61,253.68,253.45,253.54,5700.0,223.2627,223.3243,223.1218,223.201,5700.0
2018-11-13 14:10:00,253.55,253.7,253.19,253.2,20083.0,223.2098,223.3419,222.8929,222.9017,20083.0
2018-11-13 14:15:00,253.17,253.23,252.8,252.92,16966.0,222.8753,222.9281,222.5496,222.6552,16966.0
2018-11-13 14:20:00,252.93,252.96,252.4,252.8,34413.0,222.664,222.6904,222.1974,222.5496,34413.0
2018-11-13 14:25:00,252.82,253.1,252.69,253.1,25430.0,222.5672,222.8137,222.4527,222.8137,25430.0
2018-11-13 14:30:00,253.04,253.24,252.9,253.21,18100.0,222.7609,222.9369,222.6376,222.9105,18100.0
2018-11-13 14:35:00,253.22,253.62,253.21,253.44,30975.0,222.9193,223.2715,222.9105,223.113,30975.0
2018-11-13 14:40:00,253.37,253.38,252.56,252.74,11771.0,223.0514,223.0602,222.3383,222.4968,11771.0
2018-11-13 14:45:00,252.64,252.99,252.39,252.91,31235.0,222.4087,222.7168,222.1886,222.6464,31235.0
2018-11-13 14:50:00,252.86,253.2,252.75,253.2,45277.0,222.6024,222.9017,222.5056,222.9017,45277.0
2018-11-13 14:55:00,253.16,253.43,252.87,253.03,62604.0,222.8665,223.1042,222.6112,222.7521,62604.0
2018-11-13 15:00:00,252.99,253.79,252.82,253.59,52962.0,222.7168,223.4211,222.5672,223.245,52962.0
2018-11-13 15:05:00,253.6,253.62,252.92,253.23,26168.0,223.2539,223.2715,222.6552,222.9281,26168.0
2018-11-13 15:10:00,253.28,253.3,252.86,252.94,71353.0,222.9721,222.9898,222.6024,222.6728,71353.0
2018-11-13 15:15:00,252.94,253.1,252.44,252.77,56352.0,222.6728,222.8137,222.2327,222.5232,56352.0
2018-11-13 15:20:00,252.76,252.86,252.37,252.47,48527.0,222.5144,222.6024,222.171,222.2591,48527.0
2018-11-13 15:25:00,252.6,253.24,252.58,252.89,33237.0,222.3735,222.9369,222.3559,222.6288,33237.0
2018-11-13 15:30:00,252.85,253.11,252.29,252.41,64984.0,222.5936,222.8225,222.1006,222.2062,64984.0
2018-11-13 15:35:00,252.46,253.37,252.45,253.08,53094.0,222.2503,223.0514,222.2415,222.7961,53094.0
2018-11-13 15:40:00,253.04,253.22,252.88,253.12,83138.0,222.7609,222.9193,222.62,222.8313,83138.0
2018-11-13 15:45:00,253.1,253.57,252.98,253.49,82935.0,222.8137,223.2274,222.708,223.157,82935.0
2018-11-13 15:50:00,253.52,253.7,253.46,253.64,61055.0,223.1834,223.3419,223.1306,223.2891,61055.0
2018-11-13 15:55:00,253.68,253.68,253.07,253.17,127078.0,223.3243,223.3243,222.7873,222.8753,127078.0
2018-11-14 09:30:00,255.02,255.3,254.69,254.69,82711.0,224.5039,224.7504,224.2134,224.2134,82711.0
2018-11-14 09:35:00,254.72,254.98,254.58,254.63,34076.0,224.2398,224.4687,224.1166,224.1606,34076.0
2018-11-14 09:40:00,254.61,255.0,254.56,254.97,26474.0,224.143,224.4863,224.099,224.4599,26474.0
2018-11-14 09:45:00,255.0,255.2,254.66,254.84,31753.0,224.4863,224.6624,224.187,224.3455,31753.0
2018-11-14 09:50:00,254.86,254.93,254.43,254.59,28450.0,224.3631,224.4247,223.9845,224.1254,28450.0
2018-11-14 09:55:00,254.65,254.9,254.47,254.83,54960.0,224.1782,224.3983,224.0197,224.3367,54960.0
2018-11-14 10:00:00,254.81,254.81,254.35,254.53,34330.0,224.3191,224.3191,223.9141,224.0726,34330.0
2018-11-14 10:05:00,254.5,254.73,254.38,254.39,27212.0,224.0462,224.2486,223.9405,223.9493,27212.0
2018-11-14 10:10:00,254.29,254.37,254.09,254.12,38174.0,223.8613,223.9317,223.6852,223.7116,38174.0
2018-11-14 10:15:00,254.08,254.16,253.8,253.82,75970.0,223.6764,223.7468,223.4299,223.4475,75970.0
2018-11-14 10:20:00,253.82,253.99,253.68,253.84,21379.0,223.4475,223.5972,223.3243,223.4651,21379.0
2018-11-14 10:25:00,253.8,253.84,253.55,253.8,43697.0,223.4299,223.4651,223.2098,223.4299,43697.0
2018-11-14 10:30:00,253.76,253.95,253.65,253.8,22860.0,223.3947,223.562,223.2979,223.4299,22860.0
2018-11-14 10:35:00,253.8,253.97,253.72,253.94,10450.0,223.4299,223.5796,223.3595,223.5532,10450.0
2018-11-14 10:40:00,253.89,253.89,253.59,253.84,15896.0,223.5092,223.5092,223.245,223.4651,15896.0
2018-11-14 10:45:00,253.74,254.05,253.5,253.5,27453.0,223.3771,223.65,223.1658,223.1658,27453.0
2018-11-14 10:50:00,253.5,253.69,252.84,252.97,67396.0,223.1658,223.3331,222.5848,222.6992,67396.0
2018-11-14 10:55:00,252.99,253.16,252.98,253.13,13627.0,222.7168,222.8665,222.708,222.8401,13627.0
2018-11-14 11:00:00,253.05,253.07,252.63,252.65,19857.0,222.7697,222.7873,222.3999,222.4175,19857.0
2018-11-14 11:05:00,252.61,252.72,252.5,252.61,20125.0,222.3823,222.4792,222.2855,222.3823,20125.0
2018-11-14 11:10:00,252.59,252.82,252.47,252.59,40521.0,222.3647,222.5672,222.2591,222.3647,40521.0
2018-11-14 11:15:00,252.63,252.89,252.52,252.69,39679.0,222.3999,222.6288,222.3031,222.4527,39679.0
2018-11-14 11:20:00,252.59,252.66,252.2,252.35,18114.0,222.3647,222.4263,222.0214,222.1534,18114.0
2018-11-14 11:25:00,252.35,252.7,252.25,252.4,46456.0,222.1534,222.4615,222.0654,222.1974,46456.0
2018-11-14 11:30:00,252.4,252.52,252.08,252.26,42821.0,222.1974,222.3031,221.9157,222.0742,42821.0
2018-11-14 11:35:00,252.28,252.28,251.65,251.74,63662.0,222.0918,222.0918,221.5372,221.6164,63662.0
2018-11-14 11:40:00,251.69,251.82,251.47,251.71,43156.0,221.5724,221.6869,221.3787,221.59,43156.0
2018-11-14 11:45:00,251.72,251.83,251.61,251.78,36136.0,221.5988,221.6957,221.502,221.6516,36136.0
2018-11-14 11:50:00,251.68,252.24,251.63,252.13,66862.0,221.5636,222.0566,221.5196,221.9598,66862.0
2018-11-14 11:55:00,252.08,252.4,251.95,252.36,19557.0,221.9157,222.1974,221.8013,222.1622,19557.0
2018-11-14 12:00:00,252.38,252.49,252.25,252.28,27511.0,222.1798,222.2767,222.0654,222.0918,27511.0
2018-11-14 12:05:00,252.13,252.3,251.95,251.95,16153.0,221.9598,222.1094,221.8013,221.8013,16153.0
2018-11-14 12:10:00,251.9,251.94,251.45,251.61,42099.0,221.7573,221.7925,221.3611,221.502,42099.0
2018-11-14 12:15:00,251.57,252.13,251.57,252.0,39835.0,221.4668,221.9598,221.4668,221.8453,39835.0
2018-11-14 12:20:00,252.04,252.61,252.04,252.43,28271.0,221.8805,222.3823,221.8805,222.2239,28271.0
2018-11-14 12:25:00,252.46,252.58,252.34,252.48,24728.0,222.2503,222.3559,222.1446,222.2679,24728.0
2018-11-14 12:30:00,252.41,252.47,251.9,252.02,15464.0,222.2062,222.2591,221.7573,221.8629,15464.0
2018-11-14 12:35:00,252.0,252.0,251.3,251.58,43910.0,221.8453,221.8453,221.2291,221.4756,43910.0
2018-11-14 12:40:00,251.61,251.62,251.31,251.53,21993.0,221.502,221.5108,221.2379,221.4316,21993.0
2018-11-14 12:45:00,251.42,251.84,251.4,251.73,41005.0,221.3347,221.7045,221.3171,221.6076,41005.0
2018-11-14 12:50:00,251.64,252.12,251.55,251.69,93032.0,221.5284,221.951,221.4492,221.5724,93032.0
2018-11-14 12:55:00,251.73,251.94,251.21,251.38,198603.0,221.6076,221.7925,221.1498,221.2995,198603.0
2018-11-14 13:00:00,251.36,251.76,251.2,251.43,66782.0,221.2819,221.634,221.141,221.3435,66782.0
2018-11-14 13:05:00,251.44,251.78,251.4,251.5,41589.0,221.3523,221.6516,221.3171,221.4051,41589.0
2018-11-14 13:10:00,251.51,251.61,250.85,251.23,66869.0,221.4139,221.502,220.8329,221.1675,66869.0
2018-11-14 13:15:00,251.21,251.81,251.2,251.74,52307.0,221.1498,221.678,221.141,221.6164,52307.0
2018-11-14 13:20:00,251.6,251.82,251.29,251.35,34079.0,221.4932,221.6869,221.2203,221.2731,34079.0
2018-11-14 13:25:00,251.36,251.45,251.13,251.36,19725.0,221.2819,221.3611,221.0794,221.2819,19725.0
2018-11-14 13:30:00,251.32,251.45,250.9,251.14,124898.0,221.2467,221.3611,220.8769,221.0882,124898.0
2018-11-14 13:35:00,251.07,251.28,250.87,251.02,21174.0,221.0266,221.2115,220.8505,220.9826,21174.0
2018-11-14 13:40:00,251.03,251.03,250.27,250.3,339527.0,220.9914,220.9914,220.3223,220.3487,339527.0
2018-11-14 13:45:00,250.32,250.58,250.31,250.37,304113.0,220.3663,220.5952,220.3575,220.4104,304113.0
2018-11-14 13:50:00,250.34,250.51,250.22,250.39,24936.0,220.3839,220.5336,220.2783,220.428,24936.0
2018-11-14 13:55:00,250.42,250.67,250.41,250.6,51317.0,220.4544,220.6745,220.4456,220.6128,51317.0
2018-11-14 14:00:00,250.49,250.5,249.8,249.86,58947.0,220.516,220.5248,219.9086,219.9614,58947.0
2018-11-14 14:05:00,249.83,250.05,249.67,249.99,39949.0,219.935,220.1287,219.7941,220.0758,39949.0
2018-11-14 14:10:00,249.99,250.52,249.99,250.5,43374.0,220.0758,220.5424,220.0758,220.5248,43374.0
2018-11-14 14:15:00,250.54,251.4,250.49,251.0,125199.0,220.56,221.3171,220.516,220.965,125199.0
2018-11-14 14:20:00,251.05,251.58,251.0,251.41,42360.0,221.009,221.4756,220.965,221.3259,42360.0
2018-11-14 14:25:00,251.2,251.25,250.74,250.89,29070.0,221.141,221.1851,220.7361,220.8681,29070.0
2018-11-14 14:30:00,250.82,251.24,250.59,250.95,34307.0,220.8065,221.1763,220.604,220.921,34307.0
2018-11-14 14:35:00,250.94,251.46,250.83,251.14,59073.0,220.9122,221.3699,220.8153,221.0882,59073.0
2018-11-14 14:40:00,251.13,251.27,250.73,250.92,48251.0,221.0794,221.2027,220.7273,220.8945,48251.0
2018-11-14 14:45:00,250.84,251.32,250.71,251.18,34912.0,220.8241,221.2467,220.7097,221.1234,34912.0
2018-11-14 14:50:00,251.11,251.8,251.11,251.73,54921.0,221.0618,221.6692,221.0618,221.6076,54921.0
2018-11-14 14:55:00,251.74,252.4,251.74,252.28,81739.0,221.6164,222.1974,221.6164,222.0918,81739.0
2018-11-14 15:00:00,252.26,252.6,252.03,252.29,53350.0,222.0742,222.3735,221.8717,222.1006,53350.0
2018-11-14 15:05:00,252.35,252.97,252.35,252.67,83526.0,222.1534,222.6992,222.1534,222.4351,83526.0
2018-11-14 15:10:00,252.67,252.75,252.48,252.72,38556.0,222.4351,222.5056,222.2679,222.4792,38556.0
2018-11-14 15:15:00,252.73,252.94,252.59,252.84,28529.0,222.488,222.6728,222.3647,222.5848,28529.0
2018-11-14 15:20:00,252.79,252.79,252.32,252.53,54228.0,222.5408,222.5408,222.127,222.3119,54228.0
2018-11-14 15:25:00,252.49,252.51,252.21,252.37,25256.0,222.2767,222.2943,222.0302,222.171,25256.0
2018-11-14 15:30:00,252.34,252.5,251.92,252.06,31859.0,222.1446,222.2855,221.7749,221.8981,31859.0
2018-11-14 15:35:00,251.97,252.12,251.93,252.08,27060.0,221.8189,221.951,221.7837,221.9157,27060.0
2018-11-14 15:40:00,252.01,252.14,251.77,251.78,33071.0,221.8541,221.9686,221.6428,221.6516,33071.0
2018-11-14 15:45:00,251.81,252.11,251.65,251.74,32549.0,221.678,221.9421,221.5372,221.6164,32549.0
2018-11-14 15:50:00,251.76,251.76,250.88,251.12,61176.0,221.634,221.634,220.8593,221.0706,61176.0
2018-11-14 15:55:00,251.1,251.31,250.73,251.15,565938.0,221.053,221.2379,220.7273,221.097,565938.0
2018-11-15 09:30:00,250.2,250.32,249.14,250.04,226044.0,220.2607,220.3663,219.3275,220.1198,226044.0
2018-11-15 09:35:00,250.08,250.37,249.88,250.17,81483.0,220.1551,220.4104,219.979,220.2343,81483.0
2018-11-15 09:40:00,250.15,250.6,249.76,250.55,92175.0,220.2167,220.6128,219.8734,220.5688,92175.0
2018-11-15 09:45:00,250.53,250.74,249.92,250.58,117492.0,220.5512,220.7361,220.0142,220.5952,117492.0
2018-11-15 09:50:00,250.5,250.52,249.88,250.27,45715.0,220.5248,220.5424,219.979,220.3223,45715.0
2018-11-15 09:55:00,250.21,250.48,249.99,250.0,30847.0,220.2695,220.5072,220.0758,220.0846,30847.0
2018-11-15 10:00:00,250.03,250.56,249.84,249.84,81597.0,220.111,220.5776,219.9438,219.9438,81597.0
2018-11-15 10:05:00,249.8,250.09,249.49,249.59,135173.0,219.9086,220.1639,219.6357,219.7237,135173.0
2018-11-15 10:10:00,249.52,250.02,249.45,249.84,49445.0,219.6621,220.1022,219.6004,219.9438,49445.0
2018-11-15 10:15:00,249.87,249.98,249.65,249.89,19476.0,219.9702,220.067,219.7765,219.9878,19476.0
2018-11-15 10:20:00,249.83,250.12,249.4,249.41,27165.0,219.935,220.1903,219.5564,219.5652,27165.0
2018-11-15 10:25:00,249.39,249.68,249.38,249.44,22800.0,219.5476,219.8029,219.5388,219.5916,22800.0
2018-11-15 10:30:00,249.39,249.39,248.76,248.76,114411.0,219.5476,219.5476,218.993,218.993,114411.0
2018-11-15 10:35:00,248.75,248.9,248.35,248.57,92241.0,218.9842,219.1163,218.6321,218.8257,92241.0
2018-11-15 10:40:00,248.61,249.05,248.6,248.82,36586.0,218.861,219.2483,218.8522,219.0458,36586.0
2018-11-15 10:45:00,248.77,249.47,248.73,249.26,26796.0,219.0018,219.6181,218.9666,219.4332,26796.0
2018-11-15 10:50:00,249.23,249.68,249.14,249.56,68158.0,219.4068,219.8029,219.3275,219.6973,68158.0
2018-11-15 10:55:00,249.58,249.65,249.22,249.3,12031.0,219.7149,219.7765,219.398,219.4684,12031.0
2018-11-15 11:00:00,249.31,249.58,248.94,249.53,67708.0,219.4772,219.7149,219.1515,219.6709,67708.0
2018-11-15 11:05:00,249.55,250.09,249.46,249.87,21000.0,219.6885,220.1639,219.6093,219.9702,21000.0
2018-11-15 11:10:00,249.9,250.11,249.87,249.92,18831.0,219.9966,220.1815,219.9702,220.0142,18831.0
2018-11-15 11:15:00,249.94,250.16,249.65,249.8,31537.0,220.0318,220.2255,219.7765,219.9086,31537.0
2018-11-15 11:20:00,249.82,250.44,249.79,250.24,37779.0,219.9262,220.472,219.8998,220.2959,37779.0
2018-11-15 11:25:00,250.17,250.39,249.9,250.21,57668.0,220.2343,220.428,219.9966,220.2695,57668.0
2018-11-15 11:30:00,250.26,250.81,250.18,250.78,54491.0,220.3135,220.7977,220.2431,220.7713,54491.0
2018-11-15 11:35:00,250.81,250.83,250.46,250.6,37983.0,220.7977,220.8153,220.4896,220.6128,37983.0
2018-11-15 11:40:00,250.55,251.06,250.31,250.41,93745.0,220.5688,221.0178,220.3575,220.4456,93745.0
2018-11-15 11:45:00,250.53,250.8,250.48,250.48,15795.0,220.5512,220.7889,220.5072,220.5072,15795.0
2018-11-15 11:50:00,250.53,251.04,250.44,250.91,26983.0,220.5512,221.0002,220.472,220.8857,26983.0
2018-11-15 11:55:00,250.86,250.86,250.63,250.8,39015.0,220.8417,220.8417,220.6392,220.7889,39015.0
2018-11-15 12:00:00,250.79,251.06,250.56,250.97,31921.0,220.7801,221.0178,220.5776,220.9386,31921.0
2018-11-15 12:05:00,251.0,251.26,250.46,250.47,61628.0,220.965,221.1939,220.4896,220.4984,61628.0
2018-11-15 12:10:00,250.49,250.73,250.34,250.37,35293.0,220.516,220.7273,220.3839,220.4104,35293.0
2018-11-15 12:15:00,250.35,250.7,250.27,250.64,20040.0,220.3928,220.7009,220.3223,220.6481,20040.0
2018-11-15 12:20:00,250.61,250.98,250.61,250.93,15969.0,220.6216,220.9474,220.6216,220.9033,15969.0
2018-11-15 12:25:00,250.89,251.09,250.51,251.04,25819.0,220.8681,221.0442,220.5336,221.0002,25819.0
2018-11-15 12:30:00,251.04,251.04,250.78,251.03,17598.0,221.0002,221.0002,220.7713,220.9914,17598.0
2018-11-15 12:35:00,250.99,251.36,250.85,251.36,25739.0,220.9562,221.2819,220.8329,221.2819,25739.0
2018-11-15 12:40:00,251.26,251.29,250.81,250.84,15039.0,221.1939,221.2203,220.7977,220.8241,15039.0
2018-11-15 12:45:00,250.84,250.92,250.67,250.92,17804.0,220.8241,220.8945,220.6745,220.8945,17804.0
2018-11-15 12:50:00,250.89,251.04,250.4,250.45,15099.0,220.8681,221.0002,220.4368,220.4808,15099.0
2018-11-15 12:55:00,250.42,250.5,250.17,250.39,21168.0,220.4544,220.5248,220.2343,220.428,21168.0
2018-11-15 13:00:00,250.4,250.56,250.03,250.18,20895.0,220.4368,220.5776,220.111,220.2431,20895.0
2018-11-15 13:05:00,250.21,250.25,249.78,249.87,24868.0,220.2695,220.3047,219.891,219.9702,24868.0
2018-11-15 13:10:00,249.81,250.29,249.81,250.22,14097.0,219.9174,220.3399,219.9174,220.2783,14097.0
2018-11-15 13:15:00,250.29,251.2,250.06,250.9,130018.0,220.3399,221.141,220.1375,220.8769,130018.0
2018-11-15 13:20:00,250.88,252.18,250.88,252.08,108475.0,220.8593,222.0038,220.8593,221.9157,108475.0
2018-11-15 13:25:00,252.04,252.35,251.86,252.25,63798.0,221.8805,222.1534,221.7221,222.0654,63798.0
2018-11-15 13:30:00,252.35,252.82,252.32,252.82,57916.0,222.1534,222.5672,222.127,222.5672,57916.0
2018-11-15 13:35:00,252.74,252.88,252.34,252.42,33799.0,222.4968,222.62,222.1446,222.2151,33799.0
2018-11-15 13:40:00,252.43,252.73,252.31,252.57,100470.0,222.2239,222.488,222.1182,222.3471,100470.0
2018-11-15 13:45:00,252.59,252.95,252.03,252.09,61526.0,222.3647,222.6816,221.8717,221.9245,61526.0
2018-11-15 13:50:00,252.1,252.93,252.07,252.7,58600.0,221.9333,222.664,221.9069,222.4615,58600.0
2018-11-15 13:55:00,252.72,253.18,252.67,252.87,61055.0,222.4792,222.8841,222.4351,222.6112,61055.0
2018-11-15 14:00:00,252.96,253.08,252.64,252.82,94983.0,222.6904,222.7961,222.4087,222.5672,94983.0
2018-11-15 14:05:00,252.82,253.16,252.76,253.02,18760.0,222.5672,222.8665,222.5144,222.7433,18760.0
2018-11-15 14:10:00,253.0,253.07,252.73,252.97,79298.0,222.7256,222.7873,222.488,222.6992,79298.0
2018-11-15 14:15:00,253.04,253.07,252.57,252.74,65091.0,222.7609,222.7873,222.3471,222.4968,65091.0
2018-11-15 14:20:00,252.71,253.04,252.64,252.89,28010.0,222.4704,222.7609,222.4087,222.6288,28010.0
2018-11-15 14:25:00,252.89,253.68,252.83,253.59,73000.0,222.6288,223.3243,222.576,223.245,73000.0
2018-11-15 14:30:00,253.57,254.0,253.54,253.87,67395.0,223.2274,223.606,223.201,223.4915,67395.0
2018-11-15 14:35:00,253.87,253.89,253.32,253.45,56852.0,223.4915,223.5092,223.0074,223.1218,56852.0
2018-11-15 14:40:00,253.43,253.52,253.24,253.39,24834.0,223.1042,223.1834,222.9369,223.069,24834.0
2018-11-15 14:45:00,253.38,253.81,253.35,253.57,38807.0,223.0602,223.4387,223.0338,223.2274,38807.0
2018-11-15 14:50:00,253.59,253.66,253.01,253.28,81728.0,223.245,223.3067,222.7345,222.9721,81728.0
2018-11-15 14:55:00,253.24,253.53,253.08,253.26,56621.0,222.9369,223.1922,222.7961,222.9545,56621.0
2018-11-15 15:00:00,253.29,253.31,251.93,252.27,210679.0,222.9809,222.9986,221.7837,222.083,210679.0
2018-11-15 15:05:00,252.29,252.96,252.29,252.74,140089.0,222.1006,222.6904,222.1006,222.4968,140089.0
2018-11-15 15:10:00,252.8,253.41,252.73,253.34,126437.0,222.5496,223.0866,222.488,223.025,126437.0
2018-11-15 15:15:00,253.36,253.43,252.69,252.69,95041.0,223.0426,223.1042,222.4527,222.4527,95041.0
2018-11-15 15:20:00,252.68,252.79,252.04,252.4,112170.0,222.4439,222.5408,221.8805,222.1974,112170.0
2018-11-15 15:25:00,252.41,252.87,252.4,252.4,40128.0,222.2062,222.6112,222.1974,222.1974,40128.0
2018-11-15 15:30:00,252.39,253.15,252.39,252.77,44854.0,222.1886,222.8577,222.1886,222.5232,44854.0
2018-11-15 15:35:00,252.76,253.15,252.74,253.05,77690.0,222.5144,222.8577,222.4968,222.7697,77690.0
2018-11-15 15:40:00,253.03,253.16,252.58,252.83,73277.0,222.7521,222.8665,222.3559,222.576,73277.0
2018-11-15 15:45:00,252.85,252.95,252.57,252.65,118479.0,222.5936,222.6816,222.3471,222.4175,118479.0
2018-11-15 15:50:00,252.65,253.26,252.65,253.15,114193.0,222.4175,222.9545,222.4175,222.8577,114193.0
2018-11-15 15:55:00,253.12,253.43,252.69,253.38,225500.0,222.8313,223.1042,222.4527,223.0602,225500.0
2018-11-16 09:30:00,251.79,252.07,251.62,251.62,153153.0,222.1847,222.4318,222.0347,222.0347,153153.0
2018-11-16 09:35:00,251.65,251.72,251.34,251.39,53573.0,222.0612,222.123,221.7876,221.8318,53573.0
2018-11-16 09:40:00,251.43,251.98,251.42,251.87,99860.0,221.8671,222.3524,221.8582,222.2553,99860.0
2018-11-16 09:45:00,251.91,252.55,251.89,252.42,119774.0,222.2906,222.8554,222.273,222.7407,119774.0
2018-11-16 09:50:00,252.39,252.73,252.29,252.63,34905.0,222.7142,223.0142,222.6259,222.926,34905.0
2018-11-16 09:55:00,252.6,252.85,252.44,252.85,27325.0,222.8995,223.1201,222.7583,223.1201,27325.0
2018-11-16 10:00:00,252.74,253.12,252.62,253.0,76349.0,223.023,223.3583,222.9171,223.2525,76349.0
2018-11-16 10:05:00,252.97,252.97,252.49,252.53,26036.0,223.226,223.226,222.8024,222.8377,26036.0
2018-11-16 10:10:00,252.55,252.92,252.53,252.92,13648.0,222.8554,223.1819,222.8377,223.1819,13648.0
2018-11-16 10:15:00,253.0,253.23,252.81,252.9,32190.0,223.2525,223.4554,223.0848,223.1642,32190.0
2018-11-16 10:20:00,252.9,253.11,252.87,253.06,13581.0,223.1642,223.3495,223.1377,223.3054,13581.0
2018-11-16 10:25:00,253.1,253.3,252.93,253.0,21290.0,223.3407,223.5172,223.1907,223.2525,21290.0
2018-11-16 10:30:00,253.12,253.73,253.04,253.64,66387.0,223.3583,223.8966,223.2878,223.8172,66387.0
2018-11-16 10:35:00,253.68,254.0,253.6,253.78,54425.0,223.8525,224.1349,223.7819,223.9407,54425.0
2018-11-16 10:40:00,253.75,253.95,253.7,253.85,37601.0,223.9143,224.0908,223.8702,224.0025,37601.0
2018-11-16 10:45:00,253.87,253.97,253.61,253.72,34412.0,224.0202,224.1084,223.7907,223.8878,34412.0
2018-11-16 10:50:00,253.72,253.76,253.48,253.73,14834.0,223.8878,223.9231,223.676,223.8966,14834.0
2018-11-16 10:55:00,253.71,253.78,253.39,253.42,37528.0,223.879,223.9407,223.5966,223.6231,37528.0
2018-11-16 11:00:00,253.47,253.65,253.26,253.42,34584.0,223.6672,223.826,223.4819,223.6231,34584.0
2018-11-16 11:05:00,253.44,253.62,253.41,253.45,58737.0,223.6407,223.7996,223.6143,223.6495,58737.0
2018-11-16 11:10:00,253.4,253.52,253.11,253.25,87696.0,223.6054,223.7113,223.3495,223.4731,87696.0
2018-11-16 11:15:00,253.25,253.37,253.19,253.19,20494.0,223.4731,223.579,223.4201,223.4201,20494.0
2018-11-16 11:20:00,253.18,253.18,252.85,253.04,34990.0,223.4113,223.4113,223.1201,223.2878,34990.0
2018-11-16 11:25:00,253.03,253.23,252.99,253.06,9881.0,223.2789,223.4554,223.2436,223.3054,9881.0
2018-11-16 11:30:00,253.05,253.22,252.71,252.86,61374.0,223.2966,223.4466,222.9966,223.1289,61374.0
2018-11-16 11:35:00,252.91,253.01,252.85,252.85,14108.0,223.173,223.2613,223.1201,223.1201,14108.0
2018-11-16 11:40:00,252.94,252.94,252.64,252.69,12205.0,223.1995,223.1995,222.9348,222.9789,12205.0
2018-11-16 11:45:00,252.7,252.83,252.65,252.72,29648.0,222.9877,223.1024,222.9436,223.0054,29648.0
2018-11-16 11:50:00,252.71,252.73,252.44,252.63,52644.0,222.9966,223.0142,222.7583,222.926,52644.0
2018-11-16 11:55:00,252.63,253.03,252.59,252.77,35883.0,222.926,223.2789,222.8907,223.0495,35883.0
2018-11-16 12:00:00,252.81,252.92,252.5,252.61,27150.0,223.0848,223.1819,222.8112,222.9083,27150.0
2018-11-16 12:05:00,252.66,253.16,252.66,253.13,60994.0,222.9524,223.3936,222.9524,223.3672,60994.0
2018-11-16 12:10:00,253.11,253.21,252.83,252.91,16074.0,223.3495,223.4378,223.1024,223.173,16074.0
2018-11-16 12:15:00,252.95,252.98,252.63,252.87,18539.0,223.2083,223.2348,222.926,223.1377,18539.0
2018-11-16 12:20:00,252.89,253.09,252.81,252.94,12382.0,223.1554,223.3319,223.0848,223.1995,12382.0
2018-11-16 12:25:00,252.91,253.01,252.57,252.61,13071.0,223.173,223.2613,222.873,222.9083,13071.0
2018-11-16 12:30:00,252.64,253.47,252.5,253.46,28786.0,222.9348,223.6672,222.8112,223.6584,28786.0
2018-11-16 12:35:00,253.47,254.52,253.41,254.1,192367.0,223.6672,224.5937,223.6143,224.2231,192367.0
2018-11-16 12:40:00,254.16,254.56,254.0,254.12,45852.0,224.2761,224.629,224.1349,224.2408,45852.0
2018-11-16 12:45:00,254.13,254.96,254.12,254.67,216643.0,224.2496,224.982,224.2408,224.7261,216643.0
2018-11-16 12:50:00,254.7,254.7,254.32,254.33,70183.0,224.7526,224.7526,224.4173,224.4261,70183.0
2018-11-16 12:55:00,254.38,254.45,254.22,254.44,29387.0,224.4702,224.532,224.329,224.5231,29387.0
2018-11-16 13:00:00,254.43,254.53,254.01,254.02,62435.0,224.5143,224.6026,224.1437,224.1525,62435.0
2018-11-16 13:05:00,254.05,254.1,253.41,253.66,85278.0,224.179,224.2231,223.6143,223.8349,85278.0
2018-11-16 13:10:00,253.72,253.9,253.67,253.83,13196.0,223.8878,224.0466,223.8437,223.9849,13196.0
2018-11-16 13:15:00,253.79,253.87,253.63,253.64,44681.0,223.9496,224.0202,223.8084,223.8172,44681.0
2018-11-16 13:20:00,253.69,253.7,253.44,253.66,53487.0,223.8613,223.8702,223.6407,223.8349,53487.0
2018-11-16 13:25:00,253.58,253.63,253.29,253.43,61630.0,223.7643,223.8084,223.5084,223.6319,61630.0
2018-11-16 13:30:00,253.47,253.53,253.29,253.32,23350.0,223.6672,223.7201,223.5084,223.5348,23350.0
2018-11-16 13:35:00,253.27,253.5,253.14,253.44,65506.0,223.4907,223.6937,223.376,223.6407,65506.0
2018-11-16 13:40:00,253.48,253.58,252.8,253.1,97936.0,223.676,223.7643,223.076,223.3407,97936.0
2018-11-16 13:45:00,253.17,253.22,252.96,253.16,5200.0,223.4025,223.4466,223.2172,223.3936,5200.0
2018-11-16 13:50:00,253.25,253.33,253.03,253.08,33099.0,223.4731,223.5437,223.2789,223.3231,33099.0
2018-11-16 13:55:00,253.17,253.4,253.17,253.39,16875.0,223.4025,223.6054,223.4025,223.5966,16875.0
2018-11-16 14:00:00,253.49,253.72,253.48,253.63,40874.0,223.6848,223.8878,223.676,223.8084,40874.0
2018-11-16 14:05:00,253.63,253.87,253.58,253.66,34117.0,223.8084,224.0202,223.7643,223.8349,34117.0
2018-11-16 14:10:00,253.72,253.82,253.5,253.5,37108.0,223.8878,223.976,223.6937,223.6937,37108.0
2018-11-16 14:15:00,253.46,253.86,253.32,253.84,38218.0,223.6584,224.0113,223.5348,223.9937,38218.0
2018-11-16 14:20:00,253.79,253.79,253.44,253.46,52672.0,223.9496,223.9496,223.6407,223.6584,52672.0
2018-11-16 14:25:00,253.37,254.14,253.3,253.91,39336.0,223.579,224.2584,223.5172,224.0555,39336.0
2018-11-16 14:30:00,253.95,254.16,253.95,254.09,31262.0,224.0908,224.2761,224.0908,224.2143,31262.0
2018-11-16 14:35:00,254.06,254.25,254.01,254.15,23301.0,224.1878,224.3555,224.1437,224.2672,23301.0
2018-11-16 14:40:00,254.17,254.17,253.98,254.03,24048.0,224.2849,224.2849,224.1172,224.1614,24048.0
2018-11-16 14:45:00,254.05,254.29,254.03,254.21,37725.0,224.179,224.3908,224.1614,224.3202,37725.0
2018-11-16 14:50:00,254.27,254.29,253.94,254.15,21776.0,224.3731,224.3908,224.0819,224.2672,21776.0
2018-11-16 14:55:00,254.14,254.14,253.94,254.07,14962.0,224.2584,224.2584,224.0819,224.1966,14962.0
2018-11-16 15:00:00,254.14,254.26,253.96,254.02,60313.0,224.2584,224.3643,224.0996,224.1525,60313.0
2018-11-16 15:05:00,254.01,254.17,253.89,254.03,41591.0,224.1437,224.2849,224.0378,224.1614,41591.0
2018-11-16 15:10:00,254.05,254.23,253.99,254.19,41929.0,224.179,224.3378,224.1261,224.3025,41929.0
2018-11-16 15:15:00,254.19,254.49,254.19,254.43,51589.0,224.3025,224.5673,224.3025,224.5143,51589.0
2018-11-16 15:20:00,254.47,254.47,254.3,254.42,33598.0,224.5496,224.5496,224.3996,224.5055,33598.0
2018-11-16 15:25:00,254.41,254.52,254.27,254.33,55712.0,224.4967,224.5937,224.3731,224.4261,55712.0
2018-11-16 15:30:00,254.31,254.32,254.08,254.11,19038.0,224.4084,224.4173,224.2055,224.2319,19038.0
2018-11-16 15:35:00,254.12,254.39,254.12,254.37,16414.0,224.2408,224.479,224.2408,224.4614,16414.0
2018-11-16 15:40:00,254.39,254.47,254.27,254.37,60614.0,224.479,224.5496,224.3731,224.4614,60614.0
2018-11-16 15:45:00,254.38,254.51,254.09,254.16,69659.0,224.4702,224.5849,224.2143,224.2761,69659.0
2018-11-16 15:50:00,254.15,254.24,253.91,254.03,54633.0,224.2672,224.3467,224.0555,224.1614,54633.0
2018-11-16 15:55:00,254.03,254.11,253.75,254.06,333480.0,224.1614,224.2319,223.9143,224.1878,333480.0
2018-11-19 09:30:00,253.61,253.66,253.06,253.16,79784.0,223.7907,223.8349,223.3054,223.3936,79784.0
2018-11-19 09:35:00,253.19,253.57,253.07,253.49,38510.0,223.4201,223.7554,223.3142,223.6848,38510.0
2018-11-19 09:40:00,253.45,253.78,253.4,253.53,67950.0,223.6495,223.9407,223.6054,223.7201,67950.0
2018-11-19 09:45:00,253.35,253.53,253.25,253.32,20222.0,223.5613,223.7201,223.4731,223.5348,20222.0
2018-11-19 09:50:00,253.32,253.4,252.75,252.81,27414.0,223.5348,223.6054,223.0319,223.0848,27414.0
2018-11-19 09:55:00,252.82,253.01,252.65,252.99,32394.0,223.0936,223.2613,222.9436,223.2436,32394.0
2018-11-19 10:00:00,252.96,252.96,252.45,252.48,24407.0,223.2172,223.2172,222.7671,222.7936,24407.0
2018-11-19 10:05:00,252.48,252.57,252.07,252.15,103828.0,222.7936,222.873,222.4318,222.5024,103828.0
2018-11-19 10:10:00,252.11,252.25,252.04,252.13,55190.0,222.4671,222.5906,222.4053,222.4848,55190.0
2018-11-19 10:15:00,252.12,252.38,252.11,252.12,19022.0,222.4759,222.7054,222.4671,222.4759,19022.0
2018-11-19 10:20:00,252.08,252.2,251.42,251.6,76522.0,222.4406,222.5465,221.8582,222.0171,76522.0
2018-11-19 10:25:00,251.57,251.79,251.54,251.68,37385.0,221.9906,222.1847,221.9641,222.0877,37385.0
2018-11-19 10:30:00,251.6,251.73,251.13,251.26,46543.0,222.0171,222.1318,221.6023,221.717,46543.0
2018-11-19 10:35:00,251.3,251.67,251.28,251.63,34752.0,221.7523,222.0788,221.7347,222.0435,34752.0
2018-11-19 10:40:00,251.6,251.76,251.47,251.65,40541.0,222.0171,222.1583,221.9024,222.0612,40541.0
2018-11-19 10:45:00,251.69,251.75,251.44,251.71,32107.0,222.0965,222.1494,221.8759,222.1141,32107.0
2018-11-19 10:50:00,251.69,252.21,251.67,252.0,54342.0,222.0965,222.5553,222.0788,222.37,54342.0
2018-11-19 10:55:00,252.02,252.06,251.95,251.95,33861.0,222.3877,222.423,222.3259,222.3259,33861.0
2018-11-19 11:00:00,252.02,252.16,251.69,251.75,23006.0,222.3877,222.5112,222.0965,222.1494,23006.0
2018-11-19 11:05:00,251.75,252.08,251.74,251.87,22758.0,222.1494,222.4406,222.1406,222.2553,22758.0
2018-11-19 11:10:00,251.85,251.85,251.41,251.45,19878.0,222.2377,222.2377,221.8494,221.8847,19878.0
2018-11-19 11:15:00,251.41,251.52,251.29,251.42,21030.0,221.8494,221.9465,221.7435,221.8582,21030.0
2018-11-19 11:20:00,251.44,251.58,251.25,251.25,12078.0,221.8759,221.9994,221.7082,221.7082,12078.0
2018-11-19 11:25:00,251.22,251.28,250.97,251.15,53522.0,221.6817,221.7347,221.4611,221.62,53522.0
2018-11-19 11:30:00,251.12,251.23,250.96,251.08,21761.0,221.5935,221.6906,221.4523,221.5582,21761.0
2018-11-19 11:35:00,251.07,251.23,250.91,250.96,33103.0,221.5494,221.6906,221.4082,221.4523,33103.0
2018-11-19 11:40:00,250.91,251.0,250.59,250.91,32764.0,221.4082,221.4876,221.1258,221.4082,32764.0
2018-11-19 11:45:00,250.9,251.0,250.6,250.83,30864.0,221.3994,221.4876,221.1346,221.3376,30864.0
2018-11-19 11:50:00,250.74,250.78,249.83,249.96,120586.0,221.2582,221.2935,220.4552,220.5699,120586.0
2018-11-19 11:55:00,249.97,250.33,249.97,250.15,64275.0,220.5787,220.8964,220.5787,220.7376,64275.0
2018-11-19 12:00:00,250.15,250.3,249.64,249.71,45295.0,220.7376,220.8699,220.2875,220.3493,45295.0
2018-11-19 12:05:00,249.79,249.87,249.26,249.61,49859.0,220.4199,220.4905,219.9522,220.2611,49859.0
2018-11-19 12:10:00,249.63,250.13,249.63,249.83,71695.0,220.2787,220.7199,220.2787,220.4552,71695.0
2018-11-19 12:15:00,249.81,249.97,249.62,249.97,53989.0,220.4375,220.5787,220.2699,220.5787,53989.0
2018-11-19 12:20:00,249.95,250.09,249.77,249.82,21940.0,220.5611,220.6846,220.4022,220.4464,21940.0
2018-11-19 12:25:00,249.75,249.94,249.53,249.84,29667.0,220.3846,220.5523,220.1905,220.464,29667.0
2018-11-19 12:30:00,249.79,249.79,249.34,249.45,37457.0,220.4199,220.4199,220.0228,220.1199,37457.0
2018-11-19 12:35:00,249.46,250.16,249.45,250.13,49888.0,220.1287,220.7464,220.1199,220.7199,49888.0
2018-11-19 12:40:00,250.17,250.26,250.01,250.08,35847.0,220.7552,220.8346,220.614,220.6758,35847.0
2018-11-19 12:45:00,250.15,250.2,249.81,249.87,13244.0,220.7376,220.7817,220.4375,220.4905,13244.0
2018-11-19 12:50:00,249.84,250.25,249.64,249.99,30205.0,220.464,220.8258,220.2875,220.5964,30205.0
2018-11-19 12:55:00,249.98,250.16,249.79,250.08,15592.0,220.5875,220.7464,220.4199,220.6758,15592.0
2018-11-19 13:00:00,250.09,250.09,249.79,249.96,15290.0,220.6846,220.6846,220.4199,220.5699,15290.0
2018-11-19 13:05:00,249.94,250.17,249.38,249.4,40096.0,220.5523,220.7552,220.0581,220.0757,40096.0
2018-11-19 13:10:00,249.44,249.89,249.44,249.66,23866.0,220.111,220.5081,220.111,220.3052,23866.0
2018-11-19 13:15:00,249.66,249.7,249.29,249.7,43008.0,220.3052,220.3405,219.9787,220.3405,43008.0
2018-11-19 13:20:00,249.68,249.89,249.45,249.53,18529.0,220.3228,220.5081,220.1199,220.1905,18529.0
2018-11-19 13:25:00,249.49,249.57,249.33,249.44,12237.0,220.1552,220.2258,220.014,220.111,12237.0
2018-11-19 13:30:00,249.41,249.56,248.97,249.17,48741.0,220.0846,220.2169,219.6963,219.8728,48741.0
2018-11-19 13:35:00,249.17,250.08,249.11,249.91,47807.0,219.8728,220.6758,219.8198,220.5258,47807.0
2018-11-19 13:40:00,249.87,250.1,249.7,250.09,24494.0,220.4905,220.6934,220.3405,220.6846,24494.0
2018-11-19 13:45:00,250.03,250.12,249.7,249.78,23175.0,220.6317,220.7111,220.3405,220.4111,23175.0
2018-11-19 13:50:00,249.8,249.8,249.46,249.46,11320.0,220.4287,220.4287,220.1287,220.1287,11320.0
2018-11-19 13:55:00,249.52,249.63,249.32,249.34,10800.0,220.1816,220.2787,220.0052,220.0228,10800.0
2018-11-19 14:00:00,249.33,249.38,248.89,248.91,98182.0,220.014,220.0581,219.6257,219.6434,98182.0
2018-11-19 14:05:00,248.91,249.42,248.87,249.25,29597.0,219.6434,220.0934,219.6081,219.9434,29597.0
2018-11-19 14:10:00,249.21,249.22,248.9,248.97,22940.0,219.9081,219.9169,219.6345,219.6963,22940.0
2018-11-19 14:15:00,249.01,249.45,248.84,249.17,26981.0,219.7316,220.1199,219.5816,219.8728,26981.0
2018-11-19 14:20:00,249.24,249.36,248.95,249.3,33193.0,219.9346,220.0404,219.6787,219.9875,33193.0
2018-11-19 14:25:00,249.3,249.65,249.27,249.49,40736.0,219.9875,220.2963,219.961,220.1552,40736.0
2018-11-19 14:30:00,249.41,249.59,249.11,249.46,30710.0,220.0846,220.2434,219.8198,220.1287,30710.0
2018-11-19 14:35:00,249.42,249.87,249.14,249.86,37442.0,220.0934,220.4905,219.8463,220.4817,37442.0
2018-11-19 14:40:00,249.92,249.97,249.61,249.61,51761.0,220.5346,220.5787,220.2611,220.2611,51761.0
2018-11-19 14:45:00,249.64,250.06,249.46,249.91,40808.0,220.2875,220.6581,220.1287,220.5258,40808.0
2018-11-19 14:50:00,249.92,250.1,249.72,250.08,41856.0,220.5346,220.6934,220.3581,220.6758,41856.0
2018-11-19 14:55:00,250.13,250.17,249.85,250.03,45928.0,220.7199,220.7552,220.4728,220.6317,45928.0
2018-11-19 15:00:00,250.01,250.22,249.64,250.1,40810.0,220.614,220.7993,220.2875,220.6934,40810.0
2018-11-19 15:05:00,250.04,250.3,250.0,250.07,27001.0,220.6405,220.8699,220.6052,220.667,27001.0
2018-11-19 15:10:00,250.09,250.73,250.07,250.64,50826.0,220.6846,221.2494,220.667,221.1699,50826.0
2018-11-19 15:15:00,250.61,250.72,250.28,250.48,65527.0,221.1435,221.2405,220.8523,221.0288,65527.0
2018-11-19 15:20:00,250.53,250.7,250.45,250.46,16189.0,221.0729,221.2229,221.0023,221.0111,16189.0
2018-11-19 15:25:00,250.52,250.59,250.05,250.27,24932.0,221.0641,221.1258,220.6493,220.8434,24932.0
2018-11-19 15:30:00,250.31,250.39,250.0,250.0,44875.0,220.8787,220.9493,220.6052,220.6052,44875.0
2018-11-19 15:35:00,249.99,250.12,249.77,249.92,27267.0,220.5964,220.7111,220.4022,220.5346,27267.0
2018-11-19 15:40:00,249.9,249.9,249.41,249.49,54306.0,220.517,220.517,220.0846,220.1552,54306.0
2018-11-19 15:45:00,249.49,249.65,249.26,249.57,138207.0,220.1552,220.2963,219.9522,220.2258,138207.0
2018-11-19 15:50:00,249.56,249.68,249.32,249.52,95135.0,220.2169,220.3228,220.0052,220.1816,95135.0
2018-11-19 15:55:00,249.52,250.06,249.5,250.04,278644.0,220.1816,220.6581,220.164,220.6405,278644.0
2018-11-20 09:30:00,246.36,246.42,245.6,245.88,330806.0,217.3932,217.4461,216.7225,216.9696,330806.0
2018-11-20 09:35:00,245.89,246.2,245.67,246.09,140500.0,216.9784,217.252,216.7843,217.1549,140500.0
2018-11-20 09:40:00,246.1,246.4,245.8,246.18,116013.0,217.1638,217.4285,216.899,217.2343,116013.0
2018-11-20 09:45:00,246.14,246.34,245.58,245.64,132305.0,217.1991,217.3755,216.7049,216.7578,132305.0
2018-11-20 09:50:00,245.61,245.66,245.04,245.29,143199.0,216.7314,216.7755,216.2284,216.449,143199.0
2018-11-20 09:55:00,245.26,245.38,244.83,245.28,193752.0,216.4225,216.5284,216.0431,216.4402,193752.0
2018-11-20 10:00:00,245.22,245.54,245.06,245.18,109666.0,216.3872,216.6696,216.246,216.3519,109666.0
2018-11-20 10:05:00,245.07,245.16,244.51,244.66,118441.0,216.2549,216.3343,215.7607,215.8931,118441.0
2018-11-20 10:10:00,244.6,244.63,244.13,244.17,159466.0,215.8401,215.8666,215.4254,215.4607,159466.0
2018-11-20 10:15:00,244.1,244.86,244.07,244.83,156470.0,215.3989,216.0696,215.3724,216.0431,156470.0
2018-11-20 10:20:00,244.86,245.28,244.81,245.08,108650.0,216.0696,216.4402,216.0254,216.2637,108650.0
2018-11-20 10:25:00,245.04,245.4,245.01,245.25,156105.0,216.2284,216.5461,216.2019,216.4137,156105.0
2018-11-20 10:30:00,245.27,245.57,245.04,245.15,88471.0,216.4313,216.6961,216.2284,216.3255,88471.0
2018-11-20 10:35:00,245.17,245.69,245.13,245.62,78795.0,216.3431,216.802,216.3078,216.7402,78795.0
2018-11-20 10:40:00,245.64,246.07,245.64,246.06,147454.0,216.7578,217.1373,216.7578,217.1285,147454.0
2018-11-20 10:45:00,246.08,246.08,245.68,245.98,53913.0,217.1461,217.1461,216.7931,217.0579,53913.0
2018-11-20 10:50:00,245.93,246.76,245.85,246.68,135082.0,217.0137,217.7462,216.9432,217.6756,135082.0
2018-11-20 10:55:00,246.6,246.8,246.48,246.73,117931.0,217.605,217.7814,217.4991,217.7197,117931.0
2018-11-20 11:00:00,246.71,246.88,246.27,246.27,103646.0,217.702,217.852,217.3138,217.3138,103646.0
2018-11-20 11:05:00,246.29,246.72,246.23,246.55,107005.0,217.3314,217.7109,217.2785,217.5608,107005.0
2018-11-20 11:10:00,246.57,246.8,246.3,246.37,49223.0,217.5785,217.7814,217.3402,217.402,49223.0
2018-11-20 11:15:00,246.3,246.3,245.71,245.78,68449.0,217.3402,217.3402,216.8196,216.8814,68449.0
2018-11-20 11:20:00,245.74,245.94,245.59,245.6,85984.0,216.8461,217.0226,216.7137,216.7225,85984.0
2018-11-20 11:25:00,245.61,245.78,245.2,245.24,90314.0,216.7314,216.8814,216.3696,216.4049,90314.0
2018-11-20 11:30:00,245.29,245.48,245.02,245.05,57669.0,216.449,216.6167,216.2107,216.2372,57669.0
2018-11-20 11:35:00,245.12,245.82,245.08,245.76,48518.0,216.299,216.9167,216.2637,216.8637,48518.0
2018-11-20 11:40:00,245.82,246.39,245.74,246.34,71029.0,216.9167,217.4197,216.8461,217.3755,71029.0
2018-11-20 11:45:00,246.37,246.53,246.12,246.16,34302.0,217.402,217.5432,217.1814,217.2167,34302.0
2018-11-20 11:50:00,246.2,246.2,245.84,245.95,18162.0,217.252,217.252,216.9343,217.0314,18162.0
2018-11-20 11:55:00,245.92,246.52,245.82,246.27,43611.0,217.0049,217.5344,216.9167,217.3138,43611.0
2018-11-20 12:00:00,246.29,246.94,246.14,246.88,43377.0,217.3314,217.905,217.1991,217.852,43377.0
2018-11-20 12:05:00,246.85,246.86,246.35,246.42,23350.0,217.8256,217.8344,217.3844,217.4461,23350.0
2018-11-20 12:10:00,246.26,246.41,246.05,246.08,22117.0,217.3049,217.4373,217.1196,217.1461,22117.0
2018-11-20 12:15:00,246.11,246.17,245.87,245.95,30291.0,217.1726,217.2255,216.9608,217.0314,30291.0
2018-11-20 12:20:00,245.94,245.99,245.66,245.92,20694.0,217.0226,217.0667,216.7755,217.0049,20694.0
2018-11-20 12:25:00,245.88,246.58,245.87,246.42,34690.0,216.9696,217.5873,216.9608,217.4461,34690.0
2018-11-20 12:30:00,246.39,246.56,246.19,246.27,11158.0,217.4197,217.5697,217.2432,217.3138,11158.0
2018-11-20 12:35:00,246.1,246.32,245.99,246.01,16637.0,217.1638,217.3579,217.0667,217.0843,16637.0
2018-11-20 12:40:00,246.03,246.12,245.88,245.88,10057.0,217.102,217.1814,216.9696,216.9696,10057.0
2018-11-20 12:45:00,245.87,245.87,245.58,245.8,13716.0,216.9608,216.9608,216.7049,216.899,13716.0
2018-11-20 12:50:00,245.74,246.01,245.73,245.92,9263.0,216.8461,217.0843,216.8373,217.0049,9263.0
2018-11-20 12:55:00,245.91,245.93,245.52,245.56,27662.0,216.9961,217.0137,216.652,216.6872,27662.0
2018-11-20 13:00:00,245.51,245.72,245.34,245.44,28779.0,216.6431,216.8284,216.4931,216.5814,28779.0
2018-11-20 13:05:00,245.42,245.76,245.42,245.65,23631.0,216.5637,216.8637,216.5637,216.7667,23631.0
2018-11-20 13:10:00,245.7,245.71,245.3,245.58,18430.0,216.8108,216.8196,216.4578,216.7049,18430.0
2018-11-20 13:15:00,245.59,245.69,245.07,245.11,32248.0,216.7137,216.802,216.2549,216.2902,32248.0
2018-11-20 13:20:00,245.12,245.14,244.79,244.84,73391.0,216.299,216.3166,216.0078,216.0519,73391.0
2018-11-20 13:25:00,244.83,245.04,244.81,244.99,36481.0,216.0431,216.2284,216.0254,216.1843,36481.0
2018-11-20 13:30:00,244.99,245.15,244.86,245.07,42711.0,216.1843,216.3255,216.0696,216.2549,42711.0
2018-11-20 13:35:00,245.06,245.07,244.73,244.9,22006.0,216.246,216.2549,215.9548,216.1049,22006.0
2018-11-20 13:40:00,244.85,245.51,244.78,245.3,55664.0,216.0607,216.6431,215.999,216.4578,55664.0
2018-11-20 13:45:00,245.3,245.43,245.11,245.25,35096.0,216.4578,216.5725,216.2902,216.4137,35096.0
2018-11-20 13:50:00,245.23,245.32,245.0,245.06,11731.0,216.396,216.4755,216.1931,216.246,11731.0
2018-11-20 13:55:00,245.07,245.19,244.81,244.81,39028.0,216.2549,216.3608,216.0254,216.0254,39028.0
2018-11-20 14:00:00,244.79,244.84,244.57,244.67,89228.0,216.0078,216.0519,215.8137,215.9019,89228.0
2018-11-20 14:05:00,244.67,244.72,244.23,244.28,222012.0,215.9019,215.946,215.5136,215.5577,222012.0
2018-11-20 14:10:00,244.27,244.99,244.24,244.93,119400.0,215.5489,216.1843,215.5225,216.1313,119400.0
2018-11-20 14:15:00,244.91,245.11,244.79,244.91,27370.0,216.1137,216.2902,216.0078,216.1137,27370.0
2018-11-20 14:20:00,244.9,244.96,244.55,244.77,35425.0,216.1049,216.1578,215.796,215.9901,35425.0
2018-11-20 14:25:00,244.75,244.97,244.47,244.62,27566.0,215.9725,216.1666,215.7254,215.8578,27566.0
2018-11-20 14:30:00,244.61,245.45,244.54,245.4,84750.0,215.8489,216.5902,215.7872,216.5461,84750.0
2018-11-20 14:35:00,245.42,245.58,245.22,245.28,22735.0,216.5637,216.7049,216.3872,216.4402,22735.0
2018-11-20 14:40:00,245.27,245.33,244.67,244.67,33446.0,216.4313,216.4843,215.9019,215.9019,33446.0
2018-11-20 14:45:00,244.76,244.94,244.45,244.53,41955.0,215.9813,216.1401,215.7078,215.7784,41955.0
2018-11-20 14:50:00,244.47,244.88,244.47,244.57,47270.0,215.7254,216.0872,215.7254,215.8137,47270.0
2018-11-20 14:55:00,244.57,244.77,244.32,244.55,30018.0,215.8137,215.9901,215.593,215.796,30018.0
2018-11-20 15:00:00,244.57,245.02,243.98,243.99,99281.0,215.8137,216.2107,215.293,215.3018,99281.0
2018-11-20 15:05:00,244.0,244.01,243.53,244.0,204697.0,215.3107,215.3195,214.8959,215.3107,204697.0
2018-11-20 15:10:00,243.92,244.23,243.75,243.97,95252.0,215.2401,215.5136,215.0901,215.2842,95252.0
2018-11-20 15:15:00,243.99,244.59,243.77,244.44,114274.0,215.3018,215.8313,215.1077,215.6989,114274.0
2018-11-20 15:20:00,244.46,244.77,244.33,244.5,53176.0,215.7166,215.9901,215.6019,215.7519,53176.0
2018-11-20 15:25:00,244.45,245.06,244.14,244.8,93803.0,215.7078,216.246,215.4342,216.0166,93803.0
2018-11-20 15:30:00,244.78,244.85,244.51,244.74,72764.0,215.999,216.0607,215.7607,215.9637,72764.0
2018-11-20 15:35:00,244.74,245.12,244.65,245.06,89769.0,215.9637,216.299,215.8842,216.246,89769.0
2018-11-20 15:40:00,245.06,245.07,244.53,244.67,75072.0,216.246,216.2549,215.7784,215.9019,75072.0
2018-11-20 15:45:00,244.65,244.89,244.32,244.48,125071.0,215.8842,216.096,215.593,215.7342,125071.0
2018-11-20 15:50:00,244.48,244.61,244.05,244.31,208762.0,215.7342,215.8489,215.3548,215.5842,208762.0
2018-11-20 15:55:00,244.28,244.78,244.22,244.49,342421.0,215.5577,215.999,215.5048,215.7431,342421.0
2018-11-21 09:30:00,245.84,246.2,245.66,245.88,219788.0,216.9343,217.252,216.7755,216.9696,219788.0
2018-11-21 09:35:00,245.85,246.06,245.62,245.67,50283.0,216.9432,217.1285,216.7402,216.7843,50283.0
2018-11-21 09:40:00,245.74,245.82,245.47,245.81,49192.0,216.8461,216.9167,216.6078,216.9079,49192.0
2018-11-21 09:45:00,245.79,246.03,245.77,245.79,66888.0,216.8902,217.102,216.8726,216.8902,66888.0
2018-11-21 09:50:00,245.82,245.83,245.31,245.57,64309.0,216.9167,216.9255,216.4666,216.6961,64309.0
2018-11-21 09:55:00,245.56,245.86,245.54,245.86,25710.0,216.6872,216.952,216.6696,216.952,25710.0
2018-11-21 10:00:00,245.94,246.19,245.86,246.08,100949.0,217.0226,217.2432,216.952,217.1461,100949.0
2018-11-21 10:05:00,246.05,246.11,245.7,245.76,61273.0,217.1196,217.1726,216.8108,216.8637,61273.0
2018-11-21 10:10:00,245.83,245.89,245.51,245.66,35729.0,216.9255,216.9784,216.6431,216.7755,35729.0
2018-11-21 10:15:00,245.72,246.07,245.67,246.07,39513.0,216.8284,217.1373,216.7843,217.1373,39513.0
2018-11-21 10:20:00,246.02,246.1,245.81,246.09,104647.0,217.0932,217.1638,216.9079,217.1549,104647.0
2018-11-21 10:25:00,246.12,246.22,245.94,246.08,63869.0,217.1814,217.2696,217.0226,217.1461,63869.0
2018-11-21 10:30:00,246.05,246.05,245.72,245.94,60434.0,217.1196,217.1196,216.8284,217.0226,60434.0
2018-11-21 10:35:00,245.96,246.02,245.77,245.93,29688.0,217.0402,217.0932,216.8726,217.0137,29688.0
2018-11-21 10:40:00,245.98,245.98,245.64,245.67,24835.0,217.0579,217.0579,216.7578,216.7843,24835.0
2018-11-21 10:45:00,245.67,245.67,245.38,245.57,61175.0,216.7843,216.7843,216.5284,216.6961,61175.0
2018-11-21 10:50:00,245.59,245.7,245.47,245.66,38479.0,216.7137,216.8108,216.6078,216.7755,38479.0
2018-11-21 10:55:00,245.64,245.78,245.57,245.78,74364.0,216.7578,216.8814,216.6961,216.8814,74364.0
2018-11-21 11:00:00,245.8,245.93,245.55,245.9,21460.0,216.899,217.0137,216.6784,216.9873,21460.0
2018-11-21 11:05:00,245.89,246.04,245.88,245.93,18310.0,216.9784,217.1108,216.9696,217.0137,18310.0
2018-11-21 11:10:00,245.96,246.34,245.96,246.3,62119.0,217.0402,217.3755,217.0402,217.3402,62119.0
2018-11-21 11:15:00,246.27,246.46,246.15,246.43,18180.0,217.3138,217.4814,217.2079,217.455,18180.0
2018-11-21 11:20:00,246.44,246.47,246.37,246.43,48512.0,217.4638,217.4903,217.402,217.455,48512.0
2018-11-21 11:25:00,246.42,246.52,246.1,246.16,138770.0,217.4461,217.5344,217.1638,217.2167,138770.0
2018-11-21 11:30:00,246.16,246.37,246.16,246.2,119574.0,217.2167,217.402,217.2167,217.252,119574.0
2018-11-21 11:35:00,246.2,246.2,245.97,245.97,98711.0,217.252,217.252,217.049,217.049,98711.0
2018-11-21 11:40:00,246.01,246.1,245.86,246.03,74102.0,217.0843,217.1638,216.952,217.102,74102.0
2018-11-21 11:45:00,246.02,246.25,245.98,246.21,59486.0,217.0932,217.2961,217.0579,217.2608,59486.0
2018-11-21 11:50:00,246.24,246.4,246.16,246.3,21599.0,217.2873,217.4285,217.2167,217.3402,21599.0
2018-11-21 11:55:00,246.3,246.32,245.99,246.13,37508.0,217.3402,217.3579,217.0667,217.1902,37508.0
2018-11-21 12:00:00,246.12,246.27,245.96,245.96,20170.0,217.1814,217.3138,217.0402,217.0402,20170.0
2018-11-21 12:05:00,245.88,245.97,245.76,245.79,119156.0,216.9696,217.049,216.8637,216.8902,119156.0
2018-11-21 12:10:00,245.77,245.94,245.71,245.88,211718.0,216.8726,217.0226,216.8196,216.9696,211718.0
2018-11-21 12:15:00,245.91,246.0,245.77,245.94,37355.0,216.9961,217.0755,216.8726,217.0226,37355.0
2018-11-21 12:20:00,245.93,246.01,245.75,245.81,39962.0,217.0137,217.0843,216.8549,216.9079,39962.0
2018-11-21 12:25:00,245.87,245.96,245.83,245.94,27935.0,216.9608,217.0402,216.9255,217.0226,27935.0
2018-11-21 12:30:00,245.92,245.97,245.79,245.86,19065.0,217.0049,217.049,216.8902,216.952,19065.0
2018-11-21 12:35:00,245.88,245.96,245.79,245.96,90051.0,216.9696,217.0402,216.8902,217.0402,90051.0
2018-11-21 12:40:00,246.04,246.23,246.03,246.15,30310.0,217.1108,217.2785,217.102,217.2079,30310.0
2018-11-21 12:45:00,246.13,246.26,246.08,246.21,17845.0,217.1902,217.3049,217.1461,217.2608,17845.0
2018-11-21 12:50:00,246.23,246.38,246.22,246.35,25637.0,217.2785,217.4108,217.2696,217.3844,25637.0
2018-11-21 12:55:00,246.33,246.38,246.29,246.38,23559.0,217.3667,217.4108,217.3314,217.4108,23559.0
2018-11-21 13:00:00,246.4,246.43,246.32,246.4,17746.0,217.4285,217.455,217.3579,217.4285,17746.0
2018-11-21 13:05:00,246.4,246.46,246.31,246.32,27428.0,217.4285,217.4814,217.3491,217.3579,27428.0
2018-11-21 13:10:00,246.33,246.44,246.29,246.42,23574.0,217.3667,217.4638,217.3314,217.4461,23574.0
2018-11-21 13:15:00,246.42,246.43,246.27,246.35,35142.0,217.4461,217.455,217.3138,217.3844,35142.0
2018-11-21 13:20:00,246.31,246.33,246.06,246.13,43173.0,217.3491,217.3667,217.1285,217.1902,43173.0
2018-11-21 13:25:00,246.16,246.3,246.12,246.28,10365.0,217.2167,217.3402,217.1814,217.3226,10365.0
2018-11-21 13:30:00,246.32,246.46,246.31,246.38,10430.0,217.3579,217.4814,217.3491,217.4108,10430.0
2018-11-21 13:35:00,246.37,246.4,246.28,246.4,14197.0,217.402,217.4285,217.3226,217.4285,14197.0
2018-11-21 13:40:00,246.41,246.6,246.41,246.6,26520.0,217.4373,217.605,217.4373,217.605,26520.0
2018-11-21 13:45:00,246.63,246.63,246.4,246.43,10470.0,217.6314,217.6314,217.4285,217.455,10470.0
2018-11-21 13:50:00,246.46,246.46,246.37,246.39,6806.0,217.4814,217.4814,217.402,217.4197,6806.0
2018-11-21 13:55:00,246.38,246.42,246.26,246.42,14627.0,217.4108,217.4461,217.3049,217.4461,14627.0
2018-11-21 14:00:00,246.36,246.37,246.14,246.17,5956.0,217.3932,217.402,217.1991,217.2255,5956.0
2018-11-21 14:05:00,246.17,246.28,246.12,246.22,8140.0,217.2255,217.3226,217.1814,217.2696,8140.0
2018-11-21 14:10:00,246.22,246.35,246.17,246.19,7290.0,217.2696,217.3844,217.2255,217.2432,7290.0
2018-11-21 14:15:00,246.21,246.26,246.13,246.26,9400.0,217.2608,217.3049,217.1902,217.3049,9400.0
2018-11-21 14:20:00,246.25,246.3,246.17,246.27,9207.0,217.2961,217.3402,217.2255,217.3138,9207.0
2018-11-21 14:25:00,246.27,246.36,246.26,246.28,11122.0,217.3138,217.3932,217.3049,217.3226,11122.0
2018-11-21 14:30:00,246.3,246.35,246.15,246.22,40545.0,217.3402,217.3844,217.2079,217.2696,40545.0
2018-11-21 14:35:00,246.19,246.19,246.1,246.19,15172.0,217.2432,217.2432,217.1638,217.2432,15172.0
2018-11-21 14:40:00,246.16,246.23,246.13,246.17,5402.0,217.2167,217.2785,217.1902,217.2255,5402.0
2018-11-21 14:45:00,246.14,246.15,246.0,246.11,13067.0,217.1991,217.2079,217.0755,217.1726,13067.0
2018-11-21 14:50:00,246.13,246.24,246.1,246.15,5986.0,217.1902,217.2873,217.1638,217.2079,5986.0
2018-11-21 14:55:00,246.14,246.16,245.95,246.03,15052.0,217.1991,217.2167,217.0314,217.102,15052.0
2018-11-21 15:00:00,246.0,246.2,245.98,246.03,21008.0,217.0755,217.252,217.0579,217.102,21008.0
2018-11-21 15:05:00,246.04,246.26,246.0,246.26,17550.0,217.1108,217.3049,217.0755,217.3049,17550.0
2018-11-21 15:10:00,246.24,246.26,245.82,245.83,12673.0,217.2873,217.3049,216.9167,216.9255,12673.0
2018-11-21 15:15:00,245.87,245.98,245.68,245.71,30887.0,216.9608,217.0579,216.7931,216.8196,30887.0
2018-11-21 15:20:00,245.69,245.74,245.51,245.61,17535.0,216.802,216.8461,216.6431,216.7314,17535.0
2018-11-21 15:25:00,245.59,245.71,245.47,245.47,31236.0,216.7137,216.8196,216.6078,216.6078,31236.0
2018-11-21 15:30:00,245.44,245.44,244.97,245.21,158566.0,216.5814,216.5814,216.1666,216.3784,158566.0
2018-11-21 15:35:00,245.23,245.25,245.08,245.12,20493.0,216.396,216.4137,216.2637,216.299,20493.0
2018-11-21 15:40:00,245.08,245.08,244.63,244.68,49545.0,216.2637,216.2637,215.8666,215.9107,49545.0
2018-11-21 15:45:00,244.66,245.05,244.66,244.94,78812.0,215.8931,216.2372,215.8931,216.1401,78812.0
2018-11-21 15:50:00,244.95,245.04,244.74,244.83,60464.0,216.149,216.2284,215.9637,216.0431,60464.0
2018-11-21 15:55:00,244.84,245.01,244.58,244.67,147079.0,216.0519,216.2019,215.8225,215.9019,147079.0
2018-11-23 09:30:00,243.25,243.34,242.71,243.31,140606.0,214.6489,214.7283,214.1723,214.7018,140606.0
2018-11-23 09:35:00,243.31,243.48,243.09,243.39,81160.0,214.7018,214.8518,214.5077,214.7724,81160.0
2018-11-23 09:40:00,243.37,243.52,243.27,243.5,31809.0,214.7547,214.8871,214.6665,214.8695,31809.0
2018-11-23 09:45:00,243.52,243.71,243.41,243.53,36311.0,214.8871,215.0548,214.79,214.8959,36311.0
2018-11-23 09:50:00,243.46,243.62,243.39,243.55,15981.0,214.8342,214.9754,214.7724,214.9136,15981.0
2018-11-23 09:55:00,243.5,243.8,243.49,243.64,62741.0,214.8695,215.1342,214.8606,214.993,62741.0
2018-11-23 10:00:00,243.61,243.68,243.58,243.59,18837.0,214.9665,215.0283,214.9401,214.9489,18837.0
2018-11-23 10:05:00,243.59,243.7,243.52,243.65,27152.0,214.9489,215.0459,214.8871,215.0018,27152.0
2018-11-23 10:10:00,243.66,243.8,243.35,243.46,18092.0,215.0106,215.1342,214.7371,214.8342,18092.0
2018-11-23 10:15:00,243.48,243.53,243.29,243.41,40977.0,214.8518,214.8959,214.6842,214.79,40977.0
2018-11-23 10:20:00,243.36,243.46,243.03,243.08,36719.0,214.7459,214.8342,214.4547,214.4988,36719.0
2018-11-23 10:25:00,243.08,243.14,242.86,243.01,26570.0,214.4988,214.5518,214.3047,214.4371,26570.0
2018-11-23 10:30:00,243.0,243.33,242.9,243.32,42525.0,214.4283,214.7194,214.34,214.7106,42525.0
2018-11-23 10:35:00,243.31,243.46,243.28,243.35,24735.0,214.7018,214.8342,214.6753,214.7371,24735.0
2018-11-23 10:40:00,243.29,243.36,243.17,243.22,8624.0,214.6842,214.7459,214.5783,214.6224,8624.0
2018-11-23 10:45:00,243.22,243.31,243.1,243.17,17362.0,214.6224,214.7018,214.5165,214.5783,17362.0
2018-11-23 10:50:00,243.17,243.55,243.17,243.48,10095.0,214.5783,214.9136,214.5783,214.8518,10095.0
2018-11-23 10:55:00,243.46,243.52,243.4,243.42,29230.0,214.8342,214.8871,214.7812,214.7989,29230.0
2018-11-23 11:00:00,243.47,243.62,243.39,243.4,10035.0,214.843,214.9754,214.7724,214.7812,10035.0
2018-11-23 11:05:00,243.38,243.65,243.38,243.64,5179.0,214.7636,215.0018,214.7636,214.993,5179.0
2018-11-23 11:10:00,243.68,243.72,243.55,243.56,11058.0,215.0283,215.0636,214.9136,214.9224,11058.0
2018-11-23 11:15:00,243.57,244.03,243.57,243.9,33157.0,214.9312,215.3371,214.9312,215.2224,33157.0
2018-11-23 11:20:00,243.91,244.0,243.87,243.92,9135.0,215.2313,215.3107,215.196,215.2401,9135.0
2018-11-23 11:25:00,243.9,244.02,243.9,243.91,16868.0,215.2224,215.3283,215.2224,215.2313,16868.0
2018-11-23 11:30:00,243.91,243.97,243.87,243.96,16241.0,215.2313,215.2842,215.196,215.2754,16241.0
2018-11-23 11:35:00,243.96,243.98,243.69,243.72,13067.0,215.2754,215.293,215.0371,215.0636,13067.0
2018-11-23 11:40:00,243.71,243.85,243.67,243.84,27056.0,215.0548,215.1783,215.0195,215.1695,27056.0
2018-11-23 11:45:00,243.91,243.97,243.87,243.9,11101.0,215.2313,215.2842,215.196,215.2224,11101.0
2018-11-23 11:50:00,243.91,243.95,243.61,243.67,51094.0,215.2313,215.2666,214.9665,215.0195,51094.0
2018-11-23 11:55:00,243.62,243.68,243.22,243.28,23519.0,214.9754,215.0283,214.6224,214.6753,23519.0
2018-11-23 12:00:00,243.26,243.28,243.07,243.11,28308.0,214.6577,214.6753,214.49,214.5253,28308.0
2018-11-23 12:05:00,243.11,243.14,242.96,243.02,16549.0,214.5253,214.5518,214.393,214.4459,16549.0
2018-11-23 12:10:00,242.98,243.34,242.98,243.31,17288.0,214.4106,214.7283,214.4106,214.7018,17288.0
2018-11-23 12:15:00,243.29,243.56,243.29,243.51,38885.0,214.6842,214.9224,214.6842,214.8783,38885.0
2018-11-23 12:20:00,243.46,243.64,243.44,243.49,78459.0,214.8342,214.993,214.8165,214.8606,78459.0
2018-11-23 12:25:00,243.51,243.51,243.4,243.43,11709.0,214.8783,214.8783,214.7812,214.8077,11709.0
2018-11-23 12:30:00,243.4,243.44,243.26,243.42,72827.0,214.7812,214.8165,214.6577,214.7989,72827.0
2018-11-23 12:35:00,243.42,243.7,243.4,243.58,64866.0,214.7989,215.0459,214.7812,214.9401,64866.0
2018-11-23 12:40:00,243.61,243.69,243.52,243.58,23486.0,214.9665,215.0371,214.8871,214.9401,23486.0
2018-11-23 12:45:00,243.57,243.7,243.33,243.42,50944.0,214.9312,215.0459,214.7194,214.7989,50944.0
2018-11-23 12:50:00,243.43,243.43,243.03,243.12,26826.0,214.8077,214.8077,214.4547,214.5341,26826.0
2018-11-23 12:55:00,243.12,243.12,242.72,242.82,151078.0,214.5341,214.5341,214.1812,214.2694,151078.0
2018-11-26 09:30:00,244.87,245.48,244.87,245.39,339568.0,216.0784,216.6167,216.0784,216.5372,339568.0
2018-11-26 09:35:00,245.42,245.66,245.15,245.61,78981.0,216.5637,216.7755,216.3255,216.7314,78981.0
2018-11-26 09:40:00,245.62,246.09,245.57,246.06,96645.0,216.7402,217.1549,216.6961,217.1285,96645.0
2018-11-26 09:45:00,246.1,246.24,245.91,246.24,61592.0,217.1638,217.2873,216.9961,217.2873,61592.0
2018-11-26 09:50:00,246.24,246.4,246.15,246.37,28611.0,217.2873,217.4285,217.2079,217.402,28611.0
2018-11-26 09:55:00,246.4,246.54,246.29,246.54,56300.0,217.4285,217.552,217.3314,217.552,56300.0
2018-11-26 10:00:00,246.6,246.68,246.42,246.57,70633.0,217.605,217.6756,217.4461,217.5785,70633.0
2018-11-26 10:05:00,246.58,246.67,246.49,246.55,35912.0,217.5873,217.6667,217.5079,217.5608,35912.0
2018-11-26 10:10:00,246.54,246.56,246.43,246.54,65060.0,217.552,217.5697,217.455,217.552,65060.0
2018-11-26 10:15:00,246.55,246.6,246.48,246.52,20580.0,217.5608,217.605,217.4991,217.5344,20580.0
2018-11-26 10:20:00,246.48,246.55,246.44,246.49,27610.0,217.4991,217.5608,217.4638,217.5079,27610.0
2018-11-26 10:25:00,246.51,246.52,246.17,246.41,26470.0,217.5255,217.5344,217.2255,217.4373,26470.0
2018-11-26 10:30:00,246.46,246.48,246.26,246.29,27126.0,217.4814,217.4991,217.3049,217.3314,27126.0
2018-11-26 10:35:00,246.29,246.39,245.96,246.25,192015.0,217.3314,217.4197,217.0402,217.2961,192015.0
2018-11-26 10:40:00,246.24,246.41,246.12,246.35,90687.0,217.2873,217.4373,217.1814,217.3844,90687.0
2018-11-26 10:45:00,246.36,246.45,246.28,246.34,43874.0,217.3932,217.4726,217.3226,217.3755,43874.0
2018-11-26 10:50:00,246.35,246.73,246.24,246.73,23905.0,217.3844,217.7197,217.2873,217.7197,23905.0
2018-11-26 10:55:00,246.7,246.71,246.59,246.62,27090.0,217.6932,217.702,217.5961,217.6226,27090.0
2018-11-26 11:00:00,246.57,246.68,246.37,246.44,24750.0,217.5785,217.6756,217.402,217.4638,24750.0
2018-11-26 11:05:00,246.38,246.46,246.29,246.36,9475.0,217.4108,217.4814,217.3314,217.3932,9475.0
2018-11-26 11:10:00,246.37,246.52,246.24,246.51,14957.0,217.402,217.5344,217.2873,217.5255,14957.0
2018-11-26 11:15:00,246.53,246.53,246.29,246.31,15144.0,217.5432,217.5432,217.3314,217.3491,15144.0
2018-11-26 11:20:00,246.29,246.38,246.2,246.27,33181.0,217.3314,217.4108,217.252,217.3138,33181.0
2018-11-26 11:25:00,246.24,246.24,245.98,246.0,20283.0,217.2873,217.2873,217.0579,217.0755,20283.0
2018-11-26 11:30:00,246.04,246.04,245.81,245.82,24704.0,217.1108,217.1108,216.9079,216.9167,24704.0
2018-11-26 11:35:00,245.85,245.85,245.39,245.52,54332.0,216.9432,216.9432,216.5372,216.652,54332.0
2018-11-26 11:40:00,245.51,245.6,245.49,245.57,12903.0,216.6431,216.7225,216.6255,216.6961,12903.0
2018-11-26 11:45:00,245.58,245.58,245.46,245.47,9106.0,216.7049,216.7049,216.599,216.6078,9106.0
2018-11-26 11:50:00,245.5,245.67,245.48,245.64,11063.0,216.6343,216.7843,216.6167,216.7578,11063.0
2018-11-26 11:55:00,245.67,245.8,245.65,245.74,18313.0,216.7843,216.899,216.7667,216.8461,18313.0
2018-11-26 12:00:00,245.77,245.82,245.72,245.72,17774.0,216.8726,216.9167,216.8284,216.8284,17774.0
2018-11-26 12:05:00,245.71,245.93,245.57,245.92,18569.0,216.8196,217.0137,216.6961,217.0049,18569.0
2018-11-26 12:10:00,245.95,245.96,245.56,245.73,41642.0,217.0314,217.0402,216.6872,216.8373,41642.0
2018-11-26 12:15:00,245.66,245.66,245.53,245.56,7715.0,216.7755,216.7755,216.6608,216.6872,7715.0
2018-11-26 12:20:00,245.48,245.49,245.39,245.39,17076.0,216.6167,216.6255,216.5372,216.5372,17076.0
2018-11-26 12:25:00,245.33,245.33,245.2,245.32,20271.0,216.4843,216.4843,216.3696,216.4755,20271.0
2018-11-26 12:30:00,245.29,245.29,244.98,245.02,32965.0,216.449,216.449,216.1754,216.2107,32965.0
2018-11-26 12:35:00,245.0,245.0,244.68,244.81,36037.0,216.1931,216.1931,215.9107,216.0254,36037.0
2018-11-26 12:40:00,244.8,244.92,244.73,244.91,22174.0,216.0166,216.1225,215.9548,216.1137,22174.0
2018-11-26 12:45:00,244.95,245.01,244.75,244.76,27748.0,216.149,216.2019,215.9725,215.9813,27748.0
2018-11-26 12:50:00,244.78,244.87,244.76,244.76,15550.0,215.999,216.0784,215.9813,215.9813,15550.0
2018-11-26 12:55:00,244.77,244.98,244.74,244.96,20610.0,215.9901,216.1754,215.9637,216.1578,20610.0
2018-11-26 13:00:00,244.98,245.0,244.68,244.68,25728.0,216.1754,216.1931,215.9107,215.9107,25728.0
2018-11-26 13:05:00,244.7,245.02,244.68,245.01,15476.0,215.9284,216.2107,215.9107,216.2019,15476.0
2018-11-26 13:10:00,245.01,245.23,245.01,245.15,27143.0,216.2019,216.396,216.2019,216.3255,27143.0
2018-11-26 13:15:00,245.15,245.2,245.09,245.17,60953.0,216.3255,216.3696,216.2725,216.3431,60953.0
2018-11-26 13:20:00,245.18,245.37,245.1,245.25,30129.0,216.3519,216.5196,216.2813,216.4137,30129.0
2018-11-26 13:25:00,245.21,245.28,245.08,245.17,17916.0,216.3784,216.4402,216.2637,216.3431,17916.0
2018-11-26 13:30:00,245.19,245.31,245.15,245.29,7237.0,216.3608,216.4666,216.3255,216.449,7237.0
2018-11-26 13:35:00,245.26,245.27,245.18,245.2,6191.0,216.4225,216.4313,216.3519,216.3696,6191.0
2018-11-26 13:40:00,245.21,245.25,245.02,245.25,13684.0,216.3784,216.4137,216.2107,216.4137,13684.0
2018-11-26 13:45:00,245.27,245.52,245.27,245.52,47012.0,216.4313,216.652,216.4313,216.652,47012.0
2018-11-26 13:50:00,245.5,245.53,245.43,245.51,16113.0,216.6343,216.6608,216.5725,216.6431,16113.0
2018-11-26 13:55:00,245.48,245.71,245.47,245.63,14440.0,216.6167,216.8196,216.6078,216.749,14440.0
2018-11-26 14:00:00,245.63,245.66,245.53,245.58,20493.0,216.749,216.7755,216.6608,216.7049,20493.0
2018-11-26 14:05:00,245.61,245.68,245.57,245.63,13068.0,216.7314,216.7931,216.6961,216.749,13068.0
2018-11-26 14:10:00,245.65,245.93,245.62,245.81,78723.0,216.7667,217.0137,216.7402,216.9079,78723.0
2018-11-26 14:15:00,245.84,245.98,245.79,245.98,35393.0,216.9343,217.0579,216.8902,217.0579,35393.0
2018-11-26 14:20:00,245.93,246.0,245.9,245.91,30373.0,217.0137,217.0755,216.9873,216.9961,30373.0
2018-11-26 14:25:00,245.91,246.11,245.84,246.03,41031.0,216.9961,217.1726,216.9343,217.102,41031.0
2018-11-26 14:30:00,246.05,246.38,246.03,246.24,46375.0,217.1196,217.4108,217.102,217.2873,46375.0
2018-11-26 14:35:00,246.27,246.36,246.13,246.13,20598.0,217.3138,217.3932,217.1902,217.1902,20598.0
2018-11-26 14:40:00,246.16,246.16,245.99,245.99,11998.0,217.2167,217.2167,217.0667,217.0667,11998.0
2018-11-26 14:45:00,245.98,246.07,245.82,245.91,27289.0,217.0579,217.1373,216.9167,216.9961,27289.0
2018-11-26 14:50:00,245.9,246.06,245.81,246.04,12614.0,216.9873,217.1285,216.9079,217.1108,12614.0
2018-11-26 14:55:00,246.06,246.29,245.94,246.29,23623.0,217.1285,217.3314,217.0226,217.3314,23623.0
2018-11-26 15:00:00,246.28,246.4,246.09,246.32,24678.0,217.3226,217.4285,217.1549,217.3579,24678.0
2018-11-26 15:05:00,246.27,246.27,246.1,246.17,10671.0,217.3138,217.3138,217.1638,217.2255,10671.0
2018-11-26 15:10:00,246.16,246.22,245.96,246.22,26263.0,217.2167,217.2696,217.0402,217.2696,26263.0
2018-11-26 15:15:00,246.1,246.22,246.04,246.08,11188.0,217.1638,217.2696,217.1108,217.1461,11188.0
2018-11-26 15:20:00,246.08,246.08,245.89,245.9,30186.0,217.1461,217.1461,216.9784,216.9873,30186.0
2018-11-26 15:25:00,245.93,246.08,245.88,245.96,14769.0,217.0137,217.1461,216.9696,217.0402,14769.0
2018-11-26 15:30:00,245.93,246.33,245.93,246.32,33474.0,217.0137,217.3667,217.0137,217.3579,33474.0
2018-11-26 15:35:00,246.32,246.35,246.04,246.15,94594.0,217.3579,217.3844,217.1108,217.2079,94594.0
2018-11-26 15:40:00,246.15,246.26,246.13,246.19,32567.0,217.2079,217.3049,217.1902,217.2432,32567.0
2018-11-26 15:45:00,246.23,246.41,246.22,246.25,77445.0,217.2785,217.4373,217.2696,217.2961,77445.0
2018-11-26 15:50:00,246.28,246.35,246.23,246.28,44872.0,217.3226,217.3844,217.2785,217.3226,44872.0
2018-11-26 15:55:00,246.28,246.43,246.27,246.39,155153.0,217.3226,217.455,217.3138,217.4197,155153.0
2018-11-27 09:30:00,245.18,245.51,245.06,245.4,84524.0,216.3519,216.6431,216.246,216.5461,84524.0
2018-11-27 09:35:00,245.41,245.52,244.59,244.68,85174.0,216.5549,216.652,215.8313,215.9107,85174.0
2018-11-27 09:40:00,244.69,244.72,244.14,244.48,111150.0,215.9195,215.946,215.4342,215.7342,111150.0
2018-11-27 09:45:00,244.49,244.97,244.35,244.68,47852.0,215.7431,216.1666,215.6195,215.9107,47852.0
2018-11-27 09:50:00,244.64,244.64,244.26,244.48,21365.0,215.8754,215.8754,215.5401,215.7342,21365.0
2018-11-27 09:55:00,244.49,244.83,244.33,244.72,22149.0,215.7431,216.0431,215.6019,215.946,22149.0
2018-11-27 10:00:00,244.69,244.74,244.35,244.54,23768.0,215.9195,215.9637,215.6195,215.7872,23768.0
2018-11-27 10:05:00,244.54,245.17,244.47,245.17,44049.0,215.7872,216.3431,215.7254,216.3431,44049.0
2018-11-27 10:10:00,245.14,245.87,245.14,245.65,72692.0,216.3166,216.9608,216.3166,216.7667,72692.0
2018-11-27 10:15:00,245.69,245.83,245.44,245.59,110696.0,216.802,216.9255,216.5814,216.7137,110696.0
2018-11-27 10:20:00,245.6,245.65,245.48,245.65,32143.0,216.7225,216.7667,216.6167,216.7667,32143.0
2018-11-27 10:25:00,245.58,245.59,245.25,245.27,25637.0,216.7049,216.7137,216.4137,216.4313,25637.0
2018-11-27 10:30:00,245.28,245.52,245.23,245.44,35846.0,216.4402,216.652,216.396,216.5814,35846.0
2018-11-27 10:35:00,245.51,245.51,244.92,245.01,17153.0,216.6431,216.6431,216.1225,216.2019,17153.0
2018-11-27 10:40:00,245.0,245.12,244.89,245.08,19230.0,216.1931,216.299,216.096,216.2637,19230.0
2018-11-27 10:45:00,245.07,245.46,245.07,245.43,18348.0,216.2549,216.599,216.2549,216.5725,18348.0
2018-11-27 10:50:00,245.46,245.98,245.46,245.97,32036.0,216.599,217.0579,216.599,217.049,32036.0
2018-11-27 10:55:00,246.01,246.23,245.94,245.96,27992.0,217.0843,217.2785,217.0226,217.0402,27992.0
2018-11-27 11:00:00,245.84,246.39,245.82,246.36,25191.0,216.9343,217.4197,216.9167,217.3932,25191.0
2018-11-27 11:05:00,246.35,246.35,246.13,246.16,9793.0,217.3844,217.3844,217.1902,217.2167,9793.0
2018-11-27 11:10:00,246.18,246.18,245.93,245.99,23896.0,217.2343,217.2343,217.0137,217.0667,23896.0
2018-11-27 11:15:00,246.01,246.04,245.89,245.97,7105.0,217.0843,217.1108,216.9784,217.049,7105.0
2018-11-27 11:20:00,245.98,246.0,245.66,245.67,20353.0,217.0579,217.0755,216.7755,216.7843,20353.0
2018-11-27 11:25:00,245.67,246.02,245.66,245.91,24600.0,216.7843,217.0932,216.7755,216.9961,24600.0
2018-11-27 11:30:00,245.88,245.94,245.6,245.71,9785.0,216.9696,217.0226,216.7225,216.8196,9785.0
2018-11-27 11:35:00,245.7,245.83,245.65,245.76,13573.0,216.8108,216.9255,216.7667,216.8637,13573.0
2018-11-27 11:40:00,245.79,245.89,245.51,245.7,23513.0,216.8902,216.9784,216.6431,216.8108,23513.0
2018-11-27 11:45:00,245.69,245.81,245.56,245.71,27567.0,216.802,216.9079,216.6872,216.8196,27567.0
2018-11-27 11:50:00,245.73,246.08,245.71,246.04,18415.0,216.8373,217.1461,216.8196,217.1108,18415.0
2018-11-27 11:55:00,246.06,246.24,246.05,246.13,15295.0,217.1285,217.2873,217.1196,217.1902,15295.0
2018-11-27 12:00:00,246.16,246.21,245.94,246.04,10290.0,217.2167,217.2608,217.0226,217.1108,10290.0
2018-11-27 12:05:00,246.0,246.19,245.96,246.15,10897.0,217.0755,217.2432,217.0402,217.2079,10897.0
2018-11-27 12:10:00,246.15,246.18,246.06,246.12,16995.0,217.2079,217.2343,217.1285,217.1814,16995.0
2018-11-27 12:15:00,246.03,246.08,245.89,246.06,12826.0,217.102,217.1461,216.9784,217.1285,12826.0
2018-11-27 12:20:00,246.09,246.16,245.95,245.99,13592.0,217.1549,217.2167,217.0314,217.0667,13592.0
2018-11-27 12:25:00,245.93,245.93,245.34,245.44,38513.0,217.0137,217.0137,216.4931,216.5814,38513.0
2018-11-27 12:30:00,245.43,245.55,245.22,245.42,50661.0,216.5725,216.6784,216.3872,216.5637,50661.0
2018-11-27 12:35:00,245.45,245.94,245.44,245.94,17728.0,216.5902,217.0226,216.5814,217.0226,17728.0
2018-11-27 12:40:00,245.97,246.04,245.87,245.93,3405.0,217.049,217.1108,216.9608,217.0137,3405.0
2018-11-27 12:45:00,245.95,245.95,245.67,245.69,7625.0,217.0314,217.0314,216.7843,216.802,7625.0
2018-11-27 12:50:00,245.63,245.63,245.48,245.6,6577.0,216.749,216.749,216.6167,216.7225,6577.0
2018-11-27 12:55:00,245.65,245.8,245.48,245.52,7265.0,216.7667,216.899,216.6167,216.652,7265.0
2018-11-27 13:00:00,245.57,245.83,245.55,245.65,9268.0,216.6961,216.9255,216.6784,216.7667,9268.0
2018-11-27 13:05:00,245.79,245.85,245.68,245.82,13080.0,216.8902,216.9432,216.7931,216.9167,13080.0
2018-11-27 13:10:00,245.83,245.92,245.56,245.75,4747.0,216.9255,217.0049,216.6872,216.8549,4747.0
2018-11-27 13:15:00,245.85,246.3,245.37,245.72,169942.0,216.9432,217.3402,216.5196,216.8284,169942.0
2018-11-27 13:20:00,245.84,245.87,245.54,245.78,10787.0,216.9343,216.9608,216.6696,216.8814,10787.0
2018-11-27 13:25:00,245.78,245.92,245.69,245.84,41467.0,216.8814,217.0049,216.802,216.9343,41467.0
2018-11-27 13:30:00,245.87,246.14,245.86,246.08,15097.0,216.9608,217.1991,216.952,217.1461,15097.0
2018-11-27 13:35:00,246.17,246.47,245.95,246.25,62129.0,217.2255,217.4903,217.0314,217.2961,62129.0
2018-11-27 13:40:00,246.26,246.28,246.08,246.13,32942.0,217.3049,217.3226,217.1461,217.1902,32942.0
2018-11-27 13:45:00,246.19,246.31,246.14,246.27,12146.0,217.2432,217.3491,217.1991,217.3138,12146.0
2018-11-27 13:50:00,246.19,246.28,246.08,246.11,10218.0,217.2432,217.3226,217.1461,217.1726,10218.0
2018-11-27 13:55:00,246.16,246.55,246.13,246.55,29555.0,217.2167,217.5608,217.1902,217.5608,29555.0
2018-11-27 14:00:00,246.57,246.72,246.41,246.69,108268.0,217.5785,217.7109,217.4373,217.6844,108268.0
2018-11-27 14:05:00,246.71,246.94,246.62,246.64,45610.0,217.702,217.905,217.6226,217.6403,45610.0
2018-11-27 14:10:00,246.65,246.83,246.57,246.77,17781.0,217.6491,217.8079,217.5785,217.755,17781.0
2018-11-27 14:15:00,246.77,246.77,246.66,246.69,10243.0,217.755,217.755,217.6579,217.6844,10243.0
2018-11-27 14:20:00,246.67,246.84,246.61,246.83,9050.0,217.6667,217.8167,217.6138,217.8079,9050.0
2018-11-27 14:25:00,246.85,246.87,246.67,246.79,9692.0,217.8256,217.8432,217.6667,217.7726,9692.0
2018-11-27 14:30:00,246.85,246.96,246.84,246.89,33765.0,217.8256,217.9226,217.8167,217.8609,33765.0
2018-11-27 14:35:00,246.9,247.03,246.72,246.74,22538.0,217.8697,217.9844,217.7109,217.7285,22538.0
2018-11-27 14:40:00,246.8,246.98,246.79,246.98,19788.0,217.7814,217.9403,217.7726,217.9403,19788.0
2018-11-27 14:45:00,246.99,247.15,246.99,247.15,13651.0,217.9491,218.0903,217.9491,218.0903,13651.0
2018-11-27 14:50:00,247.12,247.14,246.88,247.0,35416.0,218.0638,218.0815,217.852,217.9579,35416.0
2018-11-27 14:55:00,247.0,247.0,246.82,246.82,61499.0,217.9579,217.9579,217.7991,217.7991,61499.0
2018-11-27 15:00:00,246.8,247.07,246.72,247.07,33470.0,217.7814,218.0197,217.7109,218.0197,33470.0
2018-11-27 15:05:00,247.03,247.03,246.72,246.84,17748.0,217.9844,217.9844,217.7109,217.8167,17748.0
2018-11-27 15:10:00,246.86,247.04,246.86,246.94,9397.0,217.8344,217.9932,217.8344,217.905,9397.0
2018-11-27 15:15:00,246.99,247.02,246.75,246.78,9987.0,217.9491,217.9756,217.7373,217.7638,9987.0
2018-11-27 15:20:00,246.8,246.93,246.75,246.87,13389.0,217.7814,217.8962,217.7373,217.8432,13389.0
2018-11-27 15:25:00,246.86,247.03,246.86,246.98,10080.0,217.8344,217.9844,217.8344,217.9403,10080.0
2018-11-27 15:30:00,247.02,247.04,246.81,246.94,57971.0,217.9756,217.9932,217.7903,217.905,57971.0
2018-11-27 15:35:00,246.97,247.21,246.94,247.12,30088.0,217.9315,218.1432,217.905,218.0638,30088.0
2018-11-27 15:40:00,247.14,247.29,247.14,247.28,32936.0,218.0815,218.2138,218.0815,218.205,32936.0
2018-11-27 15:45:00,247.26,247.51,247.13,247.46,58495.0,218.1874,218.408,218.0726,218.3638,58495.0
2018-11-27 15:50:00,247.47,247.47,247.21,247.24,83414.0,218.3727,218.3727,218.1432,218.1697,83414.0
2018-11-27 15:55:00,247.22,247.53,247.19,247.5,106967.0,218.1521,218.4256,218.1256,218.3991,106967.0
2018-11-28 09:30:00,249.12,249.25,248.86,249.16,144300.0,219.8287,219.9434,219.5992,219.864,144300.0
2018-11-28 09:35:00,249.16,249.56,249.07,249.47,62730.0,219.864,220.2169,219.7845,220.1375,62730.0
2018-11-28 09:40:00,249.52,249.64,249.31,249.32,47152.0,220.1816,220.2875,219.9963,220.0052,47152.0
2018-11-28 09:45:00,249.31,249.44,249.05,249.32,36651.0,219.9963,220.111,219.7669,220.0052,36651.0
2018-11-28 09:50:00,249.35,249.5,249.14,249.18,49792.0,220.0316,220.164,219.8463,219.8816,49792.0
2018-11-28 09:55:00,249.21,249.28,249.07,249.16,57767.0,219.9081,219.9699,219.7845,219.864,57767.0
2018-11-28 10:00:00,249.13,249.4,249.11,249.13,22776.0,219.8375,220.0757,219.8198,219.8375,22776.0
2018-11-28 10:05:00,249.15,249.17,248.8,248.99,40433.0,219.8551,219.8728,219.5463,219.714,40433.0
2018-11-28 10:10:00,248.98,248.99,248.78,248.8,59192.0,219.7051,219.714,219.5286,219.5463,59192.0
2018-11-28 10:15:00,248.81,249.03,248.74,249.0,58712.0,219.5551,219.7492,219.4933,219.7228,58712.0
2018-11-28 10:20:00,249.01,249.1,248.94,248.98,18102.0,219.7316,219.811,219.6698,219.7051,18102.0
2018-11-28 10:25:00,248.98,248.98,248.68,248.72,37144.0,219.7051,219.7051,219.4404,219.4757,37144.0
2018-11-28 10:30:00,248.72,248.78,248.58,248.72,35341.0,219.4757,219.5286,219.3522,219.4757,35341.0
2018-11-28 10:35:00,248.73,248.93,248.69,248.78,37450.0,219.4845,219.661,219.4492,219.5286,37450.0
2018-11-28 10:40:00,248.77,248.87,248.69,248.8,25380.0,219.5198,219.6081,219.4492,219.5463,25380.0
2018-11-28 10:45:00,248.79,249.02,248.71,248.93,31194.0,219.5375,219.7404,219.4669,219.661,31194.0
2018-11-28 10:50:00,248.94,249.27,248.94,249.21,34295.0,219.6698,219.961,219.6698,219.9081,34295.0
2018-11-28 10:55:00,249.22,249.22,249.12,249.13,28734.0,219.9169,219.9169,219.8287,219.8375,28734.0
2018-11-28 11:00:00,249.1,249.34,249.08,249.25,31429.0,219.811,220.0228,219.7934,219.9434,31429.0
2018-11-28 11:05:00,249.25,249.59,249.19,249.5,24332.0,219.9434,220.2434,219.8904,220.164,24332.0
2018-11-28 11:10:00,249.52,249.56,249.43,249.48,35362.0,220.1816,220.2169,220.1022,220.1463,35362.0
2018-11-28 11:15:00,249.52,249.53,249.29,249.4,25228.0,220.1816,220.1905,219.9787,220.0757,25228.0
2018-11-28 11:20:00,249.42,249.46,249.29,249.33,18000.0,220.0934,220.1287,219.9787,220.014,18000.0
2018-11-28 11:25:00,249.34,249.49,249.32,249.46,16206.0,220.0228,220.1552,220.0052,220.1287,16206.0
2018-11-28 11:30:00,249.45,249.51,249.35,249.49,14614.0,220.1199,220.1728,220.0316,220.1552,14614.0
2018-11-28 11:35:00,249.5,249.52,249.4,249.43,16014.0,220.164,220.1816,220.0757,220.1022,16014.0
2018-11-28 11:40:00,249.39,249.4,249.25,249.4,12200.0,220.0669,220.0757,219.9434,220.0757,12200.0
2018-11-28 11:45:00,249.42,249.49,249.38,249.45,20676.0,220.0934,220.1552,220.0581,220.1199,20676.0
2018-11-28 11:50:00,249.44,249.81,249.42,249.66,44378.0,220.111,220.4375,220.0934,220.3052,44378.0
2018-11-28 11:55:00,249.65,249.75,249.4,249.7,84832.0,220.2963,220.3846,220.0757,220.3405,84832.0
2018-11-28 12:00:00,249.76,251.32,249.72,251.31,292389.0,220.3934,221.77,220.3581,221.7612,292389.0
2018-11-28 12:05:00,251.33,252.16,251.33,252.03,134774.0,221.7788,222.5112,221.7788,222.3965,134774.0
2018-11-28 12:10:00,252.1,252.13,251.54,252.04,99161.0,222.4583,222.4848,221.9641,222.4053,99161.0
2018-11-28 12:15:00,252.12,252.27,251.65,251.94,108155.0,222.4759,222.6083,222.0612,222.3171,108155.0
2018-11-28 12:20:00,251.96,252.2,251.82,251.9,64312.0,222.3347,222.5465,222.2112,222.2818,64312.0
2018-11-28 12:25:00,251.88,252.26,251.74,252.1,77172.0,222.2641,222.5995,222.1406,222.4583,77172.0
2018-11-28 12:30:00,252.23,252.25,251.84,251.95,63047.0,222.573,222.5906,222.2289,222.3259,63047.0
2018-11-28 12:35:00,251.95,252.25,251.85,252.25,63629.0,222.3259,222.5906,222.2377,222.5906,63629.0
2018-11-28 12:40:00,252.21,252.21,251.91,252.05,55368.0,222.5553,222.5553,222.2906,222.4142,55368.0
2018-11-28 12:45:00,252.11,252.45,252.08,252.26,79181.0,222.4671,222.7671,222.4406,222.5995,79181.0
2018-11-28 12:50:00,252.31,252.53,252.25,252.45,61087.0,222.6436,222.8377,222.5906,222.7671,61087.0
2018-11-28 12:55:00,252.4,252.51,252.18,252.24,101919.0,222.723,222.8201,222.5289,222.5818,101919.0
2018-11-28 13:00:00,252.26,252.37,251.72,251.79,79178.0,222.5995,222.6965,222.123,222.1847,79178.0
2018-11-28 13:05:00,251.77,252.0,251.76,251.94,16794.0,222.1671,222.37,222.1583,222.3171,16794.0
2018-11-28 13:10:00,251.94,252.28,251.87,252.28,38152.0,222.3171,222.6171,222.2553,222.6171,38152.0
2018-11-28 13:15:00,252.23,252.42,252.19,252.38,17119.0,222.573,222.7407,222.5377,222.7054,17119.0
2018-11-28 13:20:00,252.33,252.37,252.2,252.29,14822.0,222.6612,222.6965,222.5465,222.6259,14822.0
2018-11-28 13:25:00,252.28,252.5,252.21,252.42,37833.0,222.6171,222.8112,222.5553,222.7407,37833.0
2018-11-28 13:30:00,252.4,252.56,252.35,252.41,54711.0,222.723,222.8642,222.6789,222.7318,54711.0
2018-11-28 13:35:00,252.48,252.88,252.47,252.82,69094.0,222.7936,223.1466,222.7848,223.0936,69094.0
2018-11-28 13:40:00,252.82,253.03,252.77,252.89,35429.0,223.0936,223.2789,223.0495,223.1554,35429.0
2018-11-28 13:45:00,252.95,253.1,252.91,252.94,32998.0,223.2083,223.3407,223.173,223.1995,32998.0
2018-11-28 13:50:00,252.97,253.03,252.85,252.91,47474.0,223.226,223.2789,223.1201,223.173,47474.0
2018-11-28 13:55:00,252.97,253.13,252.93,252.98,14244.0,223.226,223.3672,223.1907,223.2348,14244.0
2018-11-28 14:00:00,253.0,253.13,252.86,253.1,33254.0,223.2525,223.3672,223.1289,223.3407,33254.0
2018-11-28 14:05:00,253.1,253.2,252.81,252.9,49714.0,223.3407,223.4289,223.0848,223.1642,49714.0
2018-11-28 14:10:00,252.94,253.13,252.88,253.13,15200.0,223.1995,223.3672,223.1466,223.3672,15200.0
2018-11-28 14:15:00,253.11,253.12,252.65,253.07,101666.0,223.3495,223.3583,222.9436,223.3142,101666.0
2018-11-28 14:20:00,252.99,253.06,252.65,252.76,42393.0,223.2436,223.3054,222.9436,223.0407,42393.0
2018-11-28 14:25:00,252.78,252.98,252.73,252.79,31220.0,223.0583,223.2348,223.0142,223.0672,31220.0
2018-11-28 14:30:00,252.79,252.9,252.67,252.79,21270.0,223.0672,223.1642,222.9613,223.0672,21270.0
2018-11-28 14:35:00,252.82,252.97,252.66,252.7,32829.0,223.0936,223.226,222.9524,222.9877,32829.0
2018-11-28 14:40:00,252.74,252.88,252.74,252.81,23911.0,223.023,223.1466,223.023,223.0848,23911.0
2018-11-28 14:45:00,252.85,252.92,252.73,252.83,27328.0,223.1201,223.1819,223.0142,223.1024,27328.0
2018-11-28 14:50:00,252.87,252.91,252.62,252.62,34779.0,223.1377,223.173,222.9171,222.9171,34779.0
2018-11-28 14:55:00,252.66,252.68,252.38,252.43,30660.0,222.9524,222.9701,222.7054,222.7495,30660.0
2018-11-28 15:00:00,252.47,252.48,252.18,252.47,37508.0,222.7848,222.7936,222.5289,222.7848,37508.0
2018-11-28 15:05:00,252.47,252.59,252.36,252.41,29638.0,222.7848,222.8907,222.6877,222.7318,29638.0
2018-11-28 15:10:00,252.43,252.6,252.32,252.55,25253.0,222.7495,222.8995,222.6524,222.8554,25253.0
2018-11-28 15:15:00,252.53,252.59,252.39,252.48,18956.0,222.8377,222.8907,222.7142,222.7936,18956.0
2018-11-28 15:20:00,252.49,252.75,252.48,252.66,24917.0,222.8024,223.0319,222.7936,222.9524,24917.0
2018-11-28 15:25:00,252.66,252.91,252.61,252.85,24753.0,222.9524,223.173,222.9083,223.1201,24753.0
2018-11-28 15:30:00,252.82,253.06,252.63,253.04,41616.0,223.0936,223.3054,222.926,223.2878,41616.0
2018-11-28 15:35:00,253.07,253.17,253.05,253.13,77880.0,223.3142,223.4025,223.2966,223.3672,77880.0
2018-11-28 15:40:00,253.14,253.35,253.05,253.16,74846.0,223.376,223.5613,223.2966,223.3936,74846.0
2018-11-28 15:45:00,253.17,253.58,253.17,253.58,94638.0,223.4025,223.7643,223.4025,223.7643,94638.0
2018-11-28 15:50:00,253.57,253.67,253.53,253.61,239911.0,223.7554,223.8437,223.7201,223.7907,239911.0
2018-11-28 15:55:00,253.58,253.8,253.54,253.75,443184.0,223.7643,223.9584,223.729,223.9143,443184.0
2018-11-29 09:30:00,253.6,253.7,253.34,253.35,89453.0,223.7819,223.8702,223.5525,223.5613,89453.0
2018-11-29 09:35:00,253.34,253.64,253.22,253.63,29552.0,223.5525,223.8172,223.4466,223.8084,29552.0
2018-11-29 09:40:00,253.59,253.6,253.32,253.38,27858.0,223.7731,223.7819,223.5348,223.5878,27858.0
2018-11-29 09:45:00,253.35,253.38,253.08,253.12,35578.0,223.5613,223.5878,223.3231,223.3583,35578.0
2018-11-29 09:50:00,253.13,253.29,253.1,253.29,29269.0,223.3672,223.5084,223.3407,223.5084,29269.0
2018-11-29 09:55:00,253.24,253.34,253.12,253.24,19222.0,223.4642,223.5525,223.3583,223.4642,19222.0
2018-11-29 10:00:00,253.21,253.37,253.03,253.16,31288.0,223.4378,223.579,223.2789,223.3936,31288.0
2018-11-29 10:05:00,253.21,253.42,253.09,253.36,35025.0,223.4378,223.6231,223.3319,223.5701,35025.0
2018-11-29 10:10:00,253.38,253.4,253.16,253.34,14454.0,223.5878,223.6054,223.3936,223.5525,14454.0
2018-11-29 10:15:00,253.3,253.36,252.92,252.96,41098.0,223.5172,223.5701,223.1819,223.2172,41098.0
2018-11-29 10:20:00,252.94,252.98,252.82,252.94,25030.0,223.1995,223.2348,223.0936,223.1995,25030.0
2018-11-29 10:25:00,252.99,253.04,252.76,252.8,18000.0,223.2436,223.2878,223.0407,223.076,18000.0
2018-11-29 10:30:00,252.77,253.7,252.77,253.25,160445.0,223.0495,223.8702,223.0495,223.4731,160445.0
2018-11-29 10:35:00,253.22,253.37,252.89,252.91,59572.0,223.4466,223.579,223.1554,223.173,59572.0
2018-11-29 10:40:00,252.97,252.97,252.35,252.62,131193.0,223.226,223.226,222.6789,222.9171,131193.0
2018-11-29 10:45:00,252.62,252.68,252.42,252.46,34775.0,222.9171,222.9701,222.7407,222.776,34775.0
2018-11-29 10:50:00,252.44,252.48,252.22,252.44,39646.0,222.7583,222.7936,222.5642,222.7583,39646.0
2018-11-29 10:55:00,252.46,252.68,252.37,252.58,21666.0,222.776,222.9701,222.6965,222.8818,21666.0
2018-11-29 11:00:00,252.6,252.65,252.44,252.59,44650.0,222.8995,222.9436,222.7583,222.8907,44650.0
2018-11-29 11:05:00,252.61,252.86,252.45,252.55,49708.0,222.9083,223.1289,222.7671,222.8554,49708.0
2018-11-29 11:10:00,252.51,252.51,252.32,252.44,24961.0,222.8201,222.8201,222.6524,222.7583,24961.0
2018-11-29 11:15:00,252.46,252.54,252.25,252.34,21427.0,222.776,222.8465,222.5906,222.6701,21427.0
2018-11-29 11:20:00,252.35,252.93,252.25,252.6,123404.0,222.6789,223.1907,222.5906,222.8995,123404.0
2018-11-29 11:25:00,252.65,252.96,252.54,252.91,59560.0,222.9436,223.2172,222.8465,223.173,59560.0
2018-11-29 11:30:00,252.91,253.04,252.7,252.88,39471.0,223.173,223.2878,222.9877,223.1466,39471.0
2018-11-29 11:35:00,252.88,253.08,252.79,253.06,23075.0,223.1466,223.3231,223.0672,223.3054,23075.0
2018-11-29 11:40:00,253.01,253.16,253.0,253.08,17474.0,223.2613,223.3936,223.2525,223.3231,17474.0
2018-11-29 11:45:00,253.06,253.1,252.9,252.96,18995.0,223.3054,223.3407,223.1642,223.2172,18995.0
2018-11-29 11:50:00,252.97,253.29,252.81,253.2,75103.0,223.226,223.5084,223.0848,223.4289,75103.0
2018-11-29 11:55:00,253.21,253.26,253.0,253.22,56965.0,223.4378,223.4819,223.2525,223.4466,56965.0
2018-11-29 12:00:00,253.2,253.22,252.9,253.02,27694.0,223.4289,223.4466,223.1642,223.2701,27694.0
2018-11-29 12:05:00,252.99,253.02,252.76,252.86,27344.0,223.2436,223.2701,223.0407,223.1289,27344.0
2018-11-29 12:10:00,252.89,253.02,252.76,252.88,27071.0,223.1554,223.2701,223.0407,223.1466,27071.0
2018-11-29 12:15:00,252.85,253.14,252.85,253.06,8027.0,223.1201,223.376,223.1201,223.3054,8027.0
2018-11-29 12:20:00,253.01,253.05,252.96,253.04,3300.0,223.2613,223.2966,223.2172,223.2878,3300.0
2018-11-29 12:25:00,253.02,253.06,252.97,252.98,6379.0,223.2701,223.3054,223.226,223.2348,6379.0
2018-11-29 12:30:00,253.05,253.21,253.02,253.16,11694.0,223.2966,223.4378,223.2701,223.3936,11694.0
2018-11-29 12:35:00,253.13,253.18,253.04,253.18,15795.0,223.3672,223.4113,223.2878,223.4113,15795.0
2018-11-29 12:40:00,253.22,253.45,253.22,253.39,11095.0,223.4466,223.6495,223.4466,223.5966,11095.0
2018-11-29 12:45:00,253.4,253.4,253.19,253.31,16180.0,223.6054,223.6054,223.4201,223.526,16180.0
2018-11-29 12:50:00,253.32,253.43,253.31,253.36,12431.0,223.5348,223.6319,223.526,223.5701,12431.0
2018-11-29 12:55:00,253.36,253.45,253.35,253.42,10034.0,223.5701,223.6495,223.5613,223.6231,10034.0
2018-11-29 13:00:00,253.44,253.44,253.29,253.39,7935.0,223.6407,223.6407,223.5084,223.5966,7935.0
2018-11-29 13:05:00,253.34,253.34,253.21,253.25,21021.0,223.5525,223.5525,223.4378,223.4731,21021.0
2018-11-29 13:10:00,253.24,253.28,253.12,253.17,7631.0,223.4642,223.4995,223.3583,223.4025,7631.0
2018-11-29 13:15:00,253.15,253.27,253.15,253.27,53658.0,223.3848,223.4907,223.3848,223.4907,53658.0
2018-11-29 13:20:00,253.27,253.33,253.19,253.26,13555.0,223.4907,223.5437,223.4201,223.4819,13555.0
2018-11-29 13:25:00,253.26,253.32,253.23,253.23,8491.0,223.4819,223.5348,223.4554,223.4554,8491.0
2018-11-29 13:30:00,253.2,253.4,253.2,253.39,15919.0,223.4289,223.6054,223.4289,223.5966,15919.0
2018-11-29 13:35:00,253.36,253.36,253.25,253.27,4024.0,223.5701,223.5701,223.4731,223.4907,4024.0
2018-11-29 13:40:00,253.27,253.35,253.23,253.32,12324.0,223.4907,223.5613,223.4554,223.5348,12324.0
2018-11-29 13:45:00,253.3,253.61,253.29,253.55,35583.0,223.5172,223.7907,223.5084,223.7378,35583.0
2018-11-29 13:50:00,253.56,253.58,253.39,253.39,29191.0,223.7466,223.7643,223.5966,223.5966,29191.0
2018-11-29 13:55:00,253.38,253.44,253.33,253.36,19657.0,223.5878,223.6407,223.5437,223.5701,19657.0
2018-11-29 14:00:00,253.39,253.68,253.17,253.42,49145.0,223.5966,223.8525,223.4025,223.6231,49145.0
2018-11-29 14:05:00,253.39,253.44,253.27,253.38,11437.0,223.5966,223.6407,223.4907,223.5878,11437.0
2018-11-29 14:10:00,253.38,253.89,253.31,253.85,63035.0,223.5878,224.0378,223.526,224.0025,63035.0
2018-11-29 14:15:00,253.86,254.09,253.71,254.04,44154.0,224.0113,224.2143,223.879,224.1702,44154.0
2018-11-29 14:20:00,254.11,254.32,253.94,254.15,26517.0,224.2319,224.4173,224.0819,224.2672,26517.0
2018-11-29 14:25:00,254.18,254.24,254.12,254.18,27028.0,224.2937,224.3467,224.2408,224.2937,27028.0
2018-11-29 14:30:00,254.15,254.39,254.12,254.34,24168.0,224.2672,224.479,224.2408,224.4349,24168.0
2018-11-29 14:35:00,254.33,254.35,254.14,254.14,41340.0,224.4261,224.4437,224.2584,224.2584,41340.0
2018-11-29 14:40:00,254.17,254.4,254.17,254.36,26729.0,224.2849,224.4878,224.2849,224.4526,26729.0
2018-11-29 14:45:00,254.36,254.37,254.26,254.37,17235.0,224.4526,224.4614,224.3643,224.4614,17235.0
2018-11-29 14:50:00,254.37,254.71,254.36,254.65,35534.0,224.4614,224.7614,224.4526,224.7085,35534.0
2018-11-29 14:55:00,254.63,254.92,254.61,254.86,30757.0,224.6908,224.9467,224.6732,224.8938,30757.0
2018-11-29 15:00:00,254.88,254.98,254.81,254.86,21472.0,224.9114,224.9997,224.8496,224.8938,21472.0
2018-11-29 15:05:00,254.86,254.87,254.71,254.81,29682.0,224.8938,224.9026,224.7614,224.8496,29682.0
2018-11-29 15:10:00,254.79,254.86,254.6,254.68,32688.0,224.832,224.8938,224.6643,224.7349,32688.0
2018-11-29 15:15:00,254.65,254.65,254.44,254.44,37686.0,224.7085,224.7085,224.5231,224.5231,37686.0
2018-11-29 15:20:00,254.46,254.56,254.31,254.31,41979.0,224.5408,224.629,224.4084,224.4084,41979.0
2018-11-29 15:25:00,254.33,254.49,254.25,254.46,52030.0,224.4261,224.5673,224.3555,224.5408,52030.0
2018-11-29 15:30:00,254.45,254.45,254.19,254.35,37466.0,224.532,224.532,224.3025,224.4437,37466.0
2018-11-29 15:35:00,254.34,254.47,254.25,254.34,46602.0,224.4349,224.5496,224.3555,224.4349,46602.0
2018-11-29 15:40:00,254.27,254.42,254.19,254.31,66020.0,224.3731,224.5055,224.3025,224.4084,66020.0
2018-11-29 15:45:00,254.32,254.39,254.02,254.05,62211.0,224.4173,224.479,224.1525,224.179,62211.0
2018-11-29 15:50:00,254.04,254.13,253.87,254.05,117143.0,224.1702,224.2496,224.0202,224.179,117143.0
2018-11-29 15:55:00,254.02,254.03,253.45,253.56,171322.0,224.1525,224.1614,223.6495,223.7466,171322.0
2018-11-30 09:30:00,253.1,253.41,253.01,253.06,113960.0,223.3407,223.6143,223.2613,223.3054,113960.0
2018-11-30 09:35:00,253.06,253.31,252.97,253.26,63035.0,223.3054,223.526,223.226,223.4819,63035.0
2018-11-30 09:40:00,253.29,253.42,253.03,253.29,32898.0,223.5084,223.6231,223.2789,223.5084,32898.0
2018-11-30 09:45:00,253.38,253.39,253.26,253.29,16631.0,223.5878,223.5966,223.4819,223.5084,16631.0
2018-11-30 09:50:00,253.29,253.3,253.12,253.29,16124.0,223.5084,223.5172,223.3583,223.5084,16124.0
2018-11-30 09:55:00,253.32,253.6,253.29,253.48,33342.0,223.5348,223.7819,223.5084,223.676,33342.0
2018-11-30 10:00:00,253.47,253.47,253.29,253.39,30260.0,223.6672,223.6672,223.5084,223.5966,30260.0
2018-11-30 10:05:00,253.45,253.65,253.39,253.62,25380.0,223.6495,223.826,223.5966,223.7996,25380.0
2018-11-30 10:10:00,253.63,253.68,253.57,253.68,26227.0,223.8084,223.8525,223.7554,223.8525,26227.0
2018-11-30 10:15:00,253.67,253.7,253.43,253.43,28989.0,223.8437,223.8702,223.6319,223.6319,28989.0
2018-11-30 10:20:00,253.44,253.52,253.4,253.43,23008.0,223.6407,223.7113,223.6054,223.6319,23008.0
2018-11-30 10:25:00,253.46,253.62,253.37,253.41,32560.0,223.6584,223.7996,223.579,223.6143,32560.0
2018-11-30 10:30:00,253.45,253.91,253.45,253.82,37850.0,223.6495,224.0555,223.6495,223.976,37850.0
2018-11-30 10:35:00,253.86,253.97,253.83,253.93,55501.0,224.0113,224.1084,223.9849,224.0731,55501.0
2018-11-30 10:40:00,253.96,254.05,253.93,253.94,33285.0,224.0996,224.179,224.0731,224.0819,33285.0
2018-11-30 10:45:00,253.95,253.96,253.76,253.79,17580.0,224.0908,224.0996,223.9231,223.9496,17580.0
2018-11-30 10:50:00,253.78,253.89,253.75,253.86,7534.0,223.9407,224.0378,223.9143,224.0113,7534.0
2018-11-30 10:55:00,253.83,253.83,253.58,253.62,15471.0,223.9849,223.9849,223.7643,223.7996,15471.0
2018-11-30 11:00:00,253.61,253.69,253.49,253.55,23547.0,223.7907,223.8613,223.6848,223.7378,23547.0
2018-11-30 11:05:00,253.53,253.53,253.33,253.49,34883.0,223.7201,223.7201,223.5437,223.6848,34883.0
2018-11-30 11:10:00,253.45,253.48,253.22,253.23,23625.0,223.6495,223.676,223.4466,223.4554,23625.0
2018-11-30 11:15:00,253.26,253.26,253.15,253.21,10510.0,223.4819,223.4819,223.3848,223.4378,10510.0
2018-11-30 11:20:00,253.23,253.38,253.22,253.31,12060.0,223.4554,223.5878,223.4466,223.526,12060.0
2018-11-30 11:25:00,253.35,253.36,253.0,253.12,38974.0,223.5613,223.5701,223.2525,223.3583,38974.0
2018-11-30 11:30:00,253.06,253.27,252.83,253.08,37609.0,223.3054,223.4907,223.1024,223.3231,37609.0
2018-11-30 11:35:00,253.14,253.3,253.05,253.3,6042.0,223.376,223.5172,223.2966,223.5172,6042.0
2018-11-30 11:40:00,253.3,253.35,253.26,253.34,13404.0,223.5172,223.5613,223.4819,223.5525,13404.0
2018-11-30 11:45:00,253.36,253.57,253.32,253.53,22604.0,223.5701,223.7554,223.5348,223.7201,22604.0
2018-11-30 11:50:00,253.56,253.57,253.5,253.52,16681.0,223.7466,223.7554,223.6937,223.7113,16681.0
2018-11-30 11:55:00,253.51,253.67,253.51,253.52,21966.0,223.7025,223.8437,223.7025,223.7113,21966.0
2018-11-30 12:00:00,253.51,253.57,253.38,253.47,29078.0,223.7025,223.7554,223.5878,223.6672,29078.0
2018-11-30 12:05:00,253.48,253.68,253.48,253.68,4638.0,223.676,223.8525,223.676,223.8525,4638.0
2018-11-30 12:10:00,253.63,253.67,253.49,253.51,4476.0,223.8084,223.8437,223.6848,223.7025,4476.0
2018-11-30 12:15:00,253.51,253.59,253.43,253.54,11460.0,223.7025,223.7731,223.6319,223.729,11460.0
2018-11-30 12:20:00,253.52,253.57,253.49,253.52,7825.0,223.7113,223.7554,223.6848,223.7113,7825.0
2018-11-30 12:25:00,253.52,253.52,253.27,253.31,11864.0,223.7113,223.7113,223.4907,223.526,11864.0
2018-11-30 12:30:00,253.37,253.42,253.3,253.4,3677.0,223.579,223.6231,223.5172,223.6054,3677.0
2018-11-30 12:35:00,253.42,253.42,253.37,253.37,3510.0,223.6231,223.6231,223.579,223.579,3510.0
2018-11-30 12:40:00,253.38,253.44,253.22,253.28,11843.0,223.5878,223.6407,223.4466,223.4995,11843.0
2018-11-30 12:45:00,253.22,253.48,253.22,253.38,10096.0,223.4466,223.676,223.4466,223.5878,10096.0
2018-11-30 12:50:00,253.4,253.4,253.3,253.32,20271.0,223.6054,223.6054,223.5172,223.5348,20271.0
2018-11-30 12:55:00,253.34,253.34,253.22,253.24,9695.0,223.5525,223.5525,223.4466,223.4642,9695.0
2018-11-30 13:00:00,253.22,253.27,253.18,253.24,8370.0,223.4466,223.4907,223.4113,223.4642,8370.0
2018-11-30 13:05:00,253.27,253.27,253.1,253.1,4455.0,223.4907,223.4907,223.3407,223.3407,4455.0
2018-11-30 13:10:00,253.09,253.18,253.07,253.18,9540.0,223.3319,223.4113,223.3142,223.4113,9540.0
2018-11-30 13:15:00,253.17,253.32,253.15,253.29,12428.0,223.4025,223.5348,223.3848,223.5084,12428.0
2018-11-30 13:20:00,253.29,253.5,253.28,253.45,9670.0,223.5084,223.6937,223.4995,223.6495,9670.0
2018-11-30 13:25:00,253.48,253.53,253.4,253.46,14702.0,223.676,223.7201,223.6054,223.6584,14702.0
2018-11-30 13:30:00,253.5,253.89,253.4,253.74,128015.0,223.6937,224.0378,223.6054,223.9055,128015.0
2018-11-30 13:35:00,253.78,253.97,253.75,253.91,18425.0,223.9407,224.1084,223.9143,224.0555,18425.0
2018-11-30 13:40:00,253.81,253.94,253.8,253.93,11431.0,223.9672,224.0819,223.9584,224.0731,11431.0
2018-11-30 13:45:00,253.93,254.17,253.87,254.15,7780.0,224.0731,224.2849,224.0202,224.2672,7780.0
2018-11-30 13:50:00,254.26,254.46,254.19,254.25,25354.0,224.3643,224.5408,224.3025,224.3555,25354.0
2018-11-30 13:55:00,254.25,254.42,254.24,254.34,12568.0,224.3555,224.5055,224.3467,224.4349,12568.0
2018-11-30 14:00:00,254.37,254.39,254.21,254.33,14858.0,224.4614,224.479,224.3202,224.4261,14858.0
2018-11-30 14:05:00,254.32,254.42,254.29,254.32,9847.0,224.4173,224.5055,224.3908,224.4173,9847.0
2018-11-30 14:10:00,254.32,254.41,254.3,254.36,9614.0,224.4173,224.4967,224.3996,224.4526,9614.0
2018-11-30 14:15:00,254.32,254.58,254.27,254.3,17394.0,224.4173,224.6467,224.3731,224.3996,17394.0
2018-11-30 14:20:00,254.36,254.46,254.35,254.42,8353.0,224.4526,224.5408,224.4437,224.5055,8353.0
2018-11-30 14:25:00,254.4,254.56,254.35,254.56,8023.0,224.4878,224.629,224.4437,224.629,8023.0
2018-11-30 14:30:00,254.54,254.66,254.44,254.48,40680.0,224.6114,224.7173,224.5231,224.5584,40680.0
2018-11-30 14:35:00,254.48,254.53,254.37,254.44,16988.0,224.5584,224.6026,224.4614,224.5231,16988.0
2018-11-30 14:40:00,254.44,254.79,254.44,254.68,24993.0,224.5231,224.832,224.5231,224.7349,24993.0
2018-11-30 14:45:00,254.68,254.68,254.53,254.58,20494.0,224.7349,224.7349,224.6026,224.6467,20494.0
2018-11-30 14:50:00,254.62,254.68,254.57,254.62,11251.0,224.682,224.7349,224.6379,224.682,11251.0
2018-11-30 14:55:00,254.67,254.72,254.54,254.66,42042.0,224.7261,224.7702,224.6114,224.7173,42042.0
2018-11-30 15:00:00,254.67,254.71,254.58,254.66,13414.0,224.7261,224.7614,224.6467,224.7173,13414.0
2018-11-30 15:05:00,254.65,255.01,254.63,255.01,34695.0,224.7085,225.0261,224.6908,225.0261,34695.0
2018-11-30 15:10:00,254.98,255.01,254.86,254.92,27893.0,224.9997,225.0261,224.8938,224.9467,27893.0
2018-11-30 15:15:00,254.9,255.15,254.89,255.1,43501.0,224.9291,225.1497,224.9202,225.1055,43501.0
2018-11-30 15:20:00,255.11,255.5,255.1,255.48,74821.0,225.1144,225.4585,225.1055,225.4409,74821.0
2018-11-30 15:25:00,255.45,255.54,255.34,255.36,31127.0,225.4144,225.4938,225.3173,225.335,31127.0
2018-11-30 15:30:00,255.37,255.59,255.33,255.45,53773.0,225.3438,225.5379,225.3085,225.4144,53773.0
2018-11-30 15:35:00,255.44,255.5,255.27,255.5,55676.0,225.4056,225.4585,225.2556,225.4585,55676.0
2018-11-30 15:40:00,255.48,255.58,255.38,255.45,55151.0,225.4409,225.5291,225.3526,225.4144,55151.0
2018-11-30 15:45:00,255.41,255.44,255.16,255.24,75379.0,225.3791,225.4056,225.1585,225.2291,75379.0
2018-11-30 15:50:00,255.2,255.28,254.97,255.18,108757.0,225.1938,225.2644,224.9908,225.1761,108757.0
2018-11-30 15:55:00,255.18,255.84,255.18,255.44,480427.0,225.1761,225.7585,225.1761,225.4056,480427.0
2018-12-03 09:30:00,260.17,260.3,259.74,259.79,322503.0,229.5794,229.6941,229.2,229.2441,322503.0
2018-12-03 09:35:00,259.86,260.13,259.78,259.92,114963.0,229.3059,229.5441,229.2353,229.3588,114963.0
2018-12-03 09:40:00,259.94,260.02,259.8,259.87,63173.0,229.3765,229.4471,229.2529,229.3147,63173.0
2018-12-03 09:45:00,259.87,259.96,259.34,259.42,64914.0,229.3147,229.3941,228.847,228.9176,64914.0
2018-12-03 09:50:00,259.45,259.49,259.05,259.1,85200.0,228.9441,228.9794,228.5911,228.6352,85200.0
2018-12-03 09:55:00,259.11,259.18,258.62,258.85,48708.0,228.644,228.7058,228.2117,228.4146,48708.0
2018-12-03 10:00:00,258.95,259.16,258.76,258.99,98805.0,228.5029,228.6882,228.3352,228.5382,98805.0
2018-12-03 10:05:00,259.03,259.13,258.75,258.8,52262.0,228.5735,228.6617,228.3264,228.3705,52262.0
2018-12-03 10:10:00,258.8,258.86,258.37,258.37,55536.0,228.3705,228.4234,227.9911,227.9911,55536.0
2018-12-03 10:15:00,258.4,258.75,258.38,258.64,54203.0,228.0175,228.3264,227.9999,228.2293,54203.0
2018-12-03 10:20:00,258.63,259.03,258.53,258.94,71233.0,228.2205,228.5735,228.1322,228.494,71233.0
2018-12-03 10:25:00,258.95,259.2,258.92,259.14,60230.0,228.5029,228.7235,228.4764,228.6705,60230.0
2018-12-03 10:30:00,259.12,259.2,258.86,259.18,45473.0,228.6529,228.7235,228.4234,228.7058,45473.0
2018-12-03 10:35:00,259.21,259.31,258.93,258.95,20844.0,228.7323,228.8205,228.4852,228.5029,20844.0
2018-12-03 10:40:00,258.96,258.96,258.58,258.67,36788.0,228.5117,228.5117,228.1764,228.2558,36788.0
2018-12-03 10:45:00,258.68,258.74,258.14,258.3,5200421.0,228.2646,228.3176,227.7881,227.9293,5200421.0
2018-12-03 10:50:00,258.29,258.52,257.97,258.07,212470.0,227.9205,228.1234,227.6381,227.7263,212470.0
2018-12-03 10:55:00,258.08,258.16,257.6,257.8,47955.0,227.7352,227.8057,227.3116,227.4881,47955.0
2018-12-03 11:00:00,257.8,257.84,257.45,257.73,79609.0,227.4881,227.5234,227.1792,227.4263,79609.0
2018-12-03 11:05:00,257.77,257.83,257.59,257.83,30652.0,227.4616,227.5146,227.3028,227.5146,30652.0
2018-12-03 11:10:00,257.86,257.93,257.65,257.74,16932.0,227.541,227.6028,227.3557,227.4351,16932.0
2018-12-03 11:15:00,257.76,258.01,257.72,257.96,52321.0,227.4528,227.6734,227.4175,227.6293,52321.0
2018-12-03 11:20:00,257.93,258.09,257.71,257.77,35694.0,227.6028,227.744,227.4087,227.4616,35694.0
2018-12-03 11:25:00,257.77,257.92,257.41,257.68,52048.0,227.4616,227.594,227.1439,227.3822,52048.0
2018-12-03 11:30:00,257.77,258.01,257.69,257.87,25550.0,227.4616,227.6734,227.391,227.5498,25550.0
2018-12-03 11:35:00,257.81,257.88,257.6,257.67,21125.0,227.4969,227.5587,227.3116,227.3734,21125.0
2018-12-03 11:40:00,257.65,257.69,257.12,257.21,73650.0,227.3557,227.391,226.888,226.9675,73650.0
2018-12-03 11:45:00,257.2,257.3,257.02,257.26,28642.0,226.9586,227.0469,226.7998,227.0116,28642.0
2018-12-03 11:50:00,257.24,257.35,257.21,257.24,27082.0,226.9939,227.091,226.9675,226.9939,27082.0
2018-12-03 11:55:00,257.25,257.31,257.1,257.31,31888.0,227.0027,227.0557,226.8704,227.0557,31888.0
2018-12-03 12:00:00,257.29,257.46,257.28,257.31,26419.0,227.038,227.1881,227.0292,227.0557,26419.0
2018-12-03 12:05:00,257.36,257.68,257.31,257.67,14509.0,227.0998,227.3822,227.0557,227.3734,14509.0
2018-12-03 12:10:00,257.62,257.71,257.43,257.51,22170.0,227.3292,227.4087,227.1616,227.2322,22170.0
2018-12-03 12:15:00,257.53,257.74,257.53,257.55,11373.0,227.2498,227.4351,227.2498,227.2675,11373.0
2018-12-03 12:20:00,257.52,257.84,257.49,257.78,16466.0,227.241,227.5234,227.2145,227.4704,16466.0
2018-12-03 12:25:00,257.77,257.95,257.77,257.95,44758.0,227.4616,227.6204,227.4616,227.6204,44758.0
2018-12-03 12:30:00,257.94,258.34,257.94,258.34,20478.0,227.6116,227.9646,227.6116,227.9646,20478.0
2018-12-03 12:35:00,258.31,258.38,258.1,258.1,19349.0,227.9381,227.9999,227.7528,227.7528,19349.0
2018-12-03 12:40:00,258.12,258.15,257.95,257.97,29731.0,227.7705,227.7969,227.6204,227.6381,29731.0
2018-12-03 12:45:00,257.99,258.03,257.82,257.94,18706.0,227.6557,227.691,227.5057,227.6116,18706.0
2018-12-03 12:50:00,258.0,258.07,257.8,257.9,12453.0,227.6646,227.7263,227.4881,227.5763,12453.0
2018-12-03 12:55:00,257.92,258.06,257.91,258.05,6521.0,227.594,227.7175,227.5851,227.7087,6521.0
2018-12-03 13:00:00,258.07,258.3,258.07,258.3,23003.0,227.7263,227.9293,227.7263,227.9293,23003.0
2018-12-03 13:05:00,258.27,258.3,258.11,258.17,10161.0,227.9028,227.9293,227.7616,227.8146,10161.0
2018-12-03 13:10:00,258.18,258.52,258.17,258.22,69829.0,227.8234,228.1234,227.8146,227.8587,69829.0
2018-12-03 13:15:00,258.29,258.42,258.29,258.33,8196.0,227.9205,228.0352,227.9205,227.9558,8196.0
2018-12-03 13:20:00,258.33,258.54,258.33,258.53,12776.0,227.9558,228.1411,227.9558,228.1322,12776.0
2018-12-03 13:25:00,258.53,258.57,258.31,258.44,13643.0,228.1322,228.1675,227.9381,228.0528,13643.0
2018-12-03 13:30:00,258.42,258.42,258.16,258.19,16909.0,228.0352,228.0352,227.8057,227.8322,16909.0
2018-12-03 13:35:00,258.21,258.22,257.97,258.01,15393.0,227.8499,227.8587,227.6381,227.6734,15393.0
2018-12-03 13:40:00,257.99,258.13,257.91,258.13,23195.0,227.6557,227.7793,227.5851,227.7793,23195.0
2018-12-03 13:45:00,258.15,258.22,257.72,257.72,16920.0,227.7969,227.8587,227.4175,227.4175,16920.0
2018-12-03 13:50:00,257.7,257.87,257.7,257.84,5444.0,227.3998,227.5498,227.3998,227.5234,5444.0
2018-12-03 13:55:00,257.79,257.79,257.53,257.75,26334.0,227.4793,227.4793,227.2498,227.444,26334.0
2018-12-03 14:00:00,257.79,258.02,257.77,257.85,48098.0,227.4793,227.6822,227.4616,227.5322,48098.0
2018-12-03 14:05:00,257.86,257.92,257.22,257.48,40348.0,227.541,227.594,226.9763,227.2057,40348.0
2018-12-03 14:10:00,257.47,257.67,257.45,257.47,30523.0,227.1969,227.3734,227.1792,227.1969,30523.0
2018-12-03 14:15:00,257.47,258.01,257.46,257.89,17567.0,227.1969,227.6734,227.1881,227.5675,17567.0
2018-12-03 14:20:00,257.88,258.1,257.88,258.03,18941.0,227.5587,227.7528,227.5587,227.691,18941.0
2018-12-03 14:25:00,258.01,258.33,258.0,258.2,31216.0,227.6734,227.9558,227.6646,227.841,31216.0
2018-12-03 14:30:00,258.2,258.28,258.12,258.2,14054.0,227.841,227.9116,227.7705,227.841,14054.0
2018-12-03 14:35:00,258.22,258.29,258.17,258.23,12606.0,227.8587,227.9205,227.8146,227.8675,12606.0
2018-12-03 14:40:00,258.28,258.35,258.04,258.13,30738.0,227.9116,227.9734,227.6999,227.7793,30738.0
2018-12-03 14:45:00,258.17,258.3,258.1,258.29,61098.0,227.8146,227.9293,227.7528,227.9205,61098.0
2018-12-03 14:50:00,258.3,258.45,257.97,258.1,21445.0,227.9293,228.0617,227.6381,227.7528,21445.0
2018-12-03 14:55:00,258.06,258.26,258.01,258.2,21918.0,227.7175,227.894,227.6734,227.841,21918.0
2018-12-03 15:00:00,258.16,258.23,257.9,258.07,33555.0,227.8057,227.8675,227.5763,227.7263,33555.0
2018-12-03 15:05:00,258.06,258.42,257.9,258.1,41617.0,227.7175,228.0352,227.5763,227.7528,41617.0
2018-12-03 15:10:00,258.19,258.63,258.17,258.61,46932.0,227.8322,228.2205,227.8146,228.2028,46932.0
2018-12-03 15:15:00,258.64,258.85,258.62,258.7,46932.0,228.2293,228.4146,228.2117,228.2823,46932.0
2018-12-03 15:20:00,258.75,258.89,258.71,258.74,41802.0,228.3264,228.4499,228.2911,228.3176,41802.0
2018-12-03 15:25:00,258.75,258.75,258.39,258.68,57562.0,228.3264,228.3264,228.0087,228.2646,57562.0
2018-12-03 15:30:00,258.65,258.84,258.46,258.84,44273.0,228.2381,228.4058,228.0705,228.4058,44273.0
2018-12-03 15:35:00,258.82,258.92,258.73,258.75,43336.0,228.3881,228.4764,228.3087,228.3264,43336.0
2018-12-03 15:40:00,258.81,258.82,258.57,258.62,55851.0,228.3793,228.3881,228.1675,228.2117,55851.0
2018-12-03 15:45:00,258.63,258.78,258.26,258.38,112659.0,228.2205,228.3529,227.894,227.9999,112659.0
2018-12-03 15:50:00,258.39,258.46,258.08,258.13,99853.0,228.0087,228.0705,227.7352,227.7793,99853.0
2018-12-03 15:55:00,258.17,258.65,258.17,258.61,212020.0,227.8146,228.2381,227.8146,228.2028,212020.0
2018-12-04 09:30:00,257.64,258.04,257.5,257.54,60161.0,227.3469,227.6999,227.2234,227.2586,60161.0
2018-12-04 09:35:00,257.57,257.87,257.49,257.77,51601.0,227.2851,227.5498,227.2145,227.4616,51601.0
2018-12-04 09:40:00,257.76,257.85,257.16,257.2,36109.0,227.4528,227.5322,226.9233,226.9586,36109.0
2018-12-04 09:45:00,257.16,257.21,256.85,256.99,54849.0,226.9233,226.9675,226.6498,226.7733,54849.0
2018-12-04 09:50:00,256.97,257.02,256.47,256.72,93862.0,226.7557,226.7998,226.3145,226.5351,93862.0
2018-12-04 09:55:00,256.73,256.94,256.63,256.83,67792.0,226.5439,226.7292,226.4556,226.6321,67792.0
2018-12-04 10:00:00,256.78,256.99,256.57,256.65,28746.0,226.588,226.7733,226.4027,226.4733,28746.0
2018-12-04 10:05:00,256.59,256.95,256.5,256.89,22151.0,226.4203,226.738,226.3409,226.6851,22151.0
2018-12-04 10:10:00,256.9,257.02,256.63,256.72,25595.0,226.6939,226.7998,226.4556,226.5351,25595.0
2018-12-04 10:15:00,256.62,257.07,256.49,256.53,31063.0,226.4468,226.8439,226.3321,226.3674,31063.0
2018-12-04 10:20:00,256.53,256.67,256.5,256.6,28999.0,226.3674,226.4909,226.3409,226.4292,28999.0
2018-12-04 10:25:00,256.63,257.03,256.5,257.01,37658.0,226.4556,226.8086,226.3409,226.791,37658.0
2018-12-04 10:30:00,256.99,257.02,256.67,256.81,37066.0,226.7733,226.7998,226.4909,226.6145,37066.0
2018-12-04 10:35:00,256.74,257.18,256.61,257.02,51853.0,226.5527,226.941,226.438,226.7998,51853.0
2018-12-04 10:40:00,257.03,257.16,256.91,257.02,29332.0,226.8086,226.9233,226.7027,226.7998,29332.0
2018-12-04 10:45:00,256.97,257.16,256.8,257.13,19496.0,226.7557,226.9233,226.6057,226.8969,19496.0
2018-12-04 10:50:00,257.15,257.17,256.93,257.05,3397.0,226.9145,226.9322,226.7204,226.8263,3397.0
2018-12-04 10:55:00,257.13,257.15,256.7,256.7,6661.0,226.8969,226.9145,226.5174,226.5174,6661.0
2018-12-04 11:00:00,256.69,256.78,256.37,256.7,41734.0,226.5086,226.588,226.2262,226.5174,41734.0
2018-12-04 11:05:00,256.69,257.1,256.66,256.88,22724.0,226.5086,226.8704,226.4821,226.6763,22724.0
2018-12-04 11:10:00,256.86,256.87,256.54,256.6,13872.0,226.6586,226.6674,226.3762,226.4292,13872.0
2018-12-04 11:15:00,256.57,256.61,256.45,256.6,13980.0,226.4027,226.438,226.2968,226.4292,13980.0
2018-12-04 11:20:00,256.58,256.93,256.57,256.73,41198.0,226.4115,226.7204,226.4027,226.5439,41198.0
2018-12-04 11:25:00,256.62,256.67,256.44,256.6,9506.0,226.4468,226.4909,226.288,226.4292,9506.0
2018-12-04 11:30:00,256.56,256.58,256.37,256.44,11987.0,226.3939,226.4115,226.2262,226.288,11987.0
2018-12-04 11:35:00,256.4,256.54,256.3,256.52,17758.0,226.2527,226.3762,226.1644,226.3586,17758.0
2018-12-04 11:40:00,256.57,256.77,256.46,256.52,11745.0,226.4027,226.5792,226.3056,226.3586,11745.0
2018-12-04 11:45:00,256.54,256.54,256.34,256.5,9396.0,226.3762,226.3762,226.1997,226.3409,9396.0
2018-12-04 11:50:00,256.42,256.6,256.41,256.57,17302.0,226.2703,226.4292,226.2615,226.4027,17302.0
2018-12-04 11:55:00,256.47,256.47,256.11,256.16,28482.0,226.3145,226.3145,225.9968,226.0409,28482.0
2018-12-04 12:00:00,256.1,256.13,255.61,255.61,38024.0,225.988,226.0144,225.5556,225.5556,38024.0
2018-12-04 12:05:00,255.59,255.59,254.2,254.67,109129.0,225.5379,225.5379,224.3114,224.7261,109129.0
2018-12-04 12:10:00,254.63,254.71,254.1,254.16,62433.0,224.6908,224.7614,224.2231,224.2761,62433.0
2018-12-04 12:15:00,254.14,254.37,253.78,254.25,139652.0,224.2584,224.4614,223.9407,224.3555,139652.0
2018-12-04 12:20:00,254.24,254.33,253.57,253.64,50710.0,224.3467,224.4261,223.7554,223.8172,50710.0
2018-12-04 12:25:00,253.6,254.03,253.29,253.33,190731.0,223.7819,224.1614,223.5084,223.5437,190731.0
2018-12-04 12:30:00,253.29,253.29,252.3,253.23,175804.0,223.5084,223.5084,222.6348,223.4554,175804.0
2018-12-04 12:35:00,253.2,253.45,253.03,253.06,64081.0,223.4289,223.6495,223.2789,223.3054,64081.0
2018-12-04 12:40:00,253.11,253.41,252.97,253.22,50254.0,223.3495,223.6143,223.226,223.4466,50254.0
2018-12-04 12:45:00,253.1,253.42,253.1,253.26,46406.0,223.3407,223.6231,223.3407,223.4819,46406.0
2018-12-04 12:50:00,253.19,253.29,252.9,252.9,50679.0,223.4201,223.5084,223.1642,223.1642,50679.0
2018-12-04 12:55:00,252.99,253.29,252.83,252.88,19124.0,223.2436,223.5084,223.1024,223.1466,19124.0
2018-12-04 13:00:00,252.8,253.05,252.47,253.0,55512.0,223.076,223.2966,222.7848,223.2525,55512.0
2018-12-04 13:05:00,253.02,253.16,252.7,252.74,28856.0,223.2701,223.3936,222.9877,223.023,28856.0
2018-12-04 13:10:00,252.67,252.87,252.42,252.43,23892.0,222.9613,223.1377,222.7407,222.7495,23892.0
2018-12-04 13:15:00,252.56,252.93,252.5,252.74,69889.0,222.8642,223.1907,222.8112,223.023,69889.0
2018-12-04 13:20:00,252.71,252.77,252.44,252.52,18656.0,222.9966,223.0495,222.7583,222.8289,18656.0
2018-12-04 13:25:00,252.54,252.54,251.2,251.68,97283.0,222.8465,222.8465,221.6641,222.0877,97283.0
2018-12-04 13:30:00,251.7,252.05,251.45,251.76,70814.0,222.1053,222.4142,221.8847,222.1583,70814.0
2018-12-04 13:35:00,251.72,251.76,250.84,250.92,77635.0,222.123,222.1583,221.3464,221.417,77635.0
2018-12-04 13:40:00,250.94,251.4,250.53,251.29,131777.0,221.4347,221.8406,221.0729,221.7435,131777.0
2018-12-04 13:45:00,251.26,251.84,251.12,251.55,123596.0,221.717,222.2289,221.5935,221.9729,123596.0
2018-12-04 13:50:00,251.56,251.69,251.31,251.61,75633.0,221.9818,222.0965,221.7612,222.0259,75633.0
2018-12-04 13:55:00,251.62,252.26,251.6,252.0,85163.0,222.0347,222.5995,222.0171,222.37,85163.0
2018-12-04 14:00:00,251.99,252.1,251.48,251.51,134972.0,222.3612,222.4583,221.9112,221.9377,134972.0
2018-12-04 14:05:00,251.51,252.23,251.5,252.23,46093.0,221.9377,222.573,221.9288,222.573,46093.0
2018-12-04 14:10:00,252.21,252.48,252.03,252.36,54356.0,222.5553,222.7936,222.3965,222.6877,54356.0
2018-12-04 14:15:00,252.26,252.29,252.06,252.24,18893.0,222.5995,222.6259,222.423,222.5818,18893.0
2018-12-04 14:20:00,252.33,252.33,251.96,251.96,29696.0,222.6612,222.6612,222.3347,222.3347,29696.0
2018-12-04 14:25:00,252.01,252.01,251.5,251.54,37008.0,222.3789,222.3789,221.9288,221.9641,37008.0
2018-12-04 14:30:00,251.65,252.32,251.65,252.22,23838.0,222.0612,222.6524,222.0612,222.5642,23838.0
2018-12-04 14:35:00,252.16,252.27,251.89,252.19,66955.0,222.5112,222.6083,222.273,222.5377,66955.0
2018-12-04 14:40:00,252.16,252.33,252.06,252.27,42718.0,222.5112,222.6612,222.423,222.6083,42718.0
2018-12-04 14:45:00,252.21,252.94,252.15,252.87,81430.0,222.5553,223.1995,222.5024,223.1377,81430.0
2018-12-04 14:50:00,252.85,252.95,252.59,252.67,33106.0,223.1201,223.2083,222.8907,222.9613,33106.0
2018-12-04 14:55:00,252.67,252.79,252.17,252.25,60058.0,222.9613,223.0672,222.52,222.5906,60058.0
2018-12-04 15:00:00,252.19,252.22,251.69,251.77,54103.0,222.5377,222.5642,222.0965,222.1671,54103.0
2018-12-04 15:05:00,251.72,251.97,251.55,251.66,33470.0,222.123,222.3436,221.9729,222.07,33470.0
2018-12-04 15:10:00,251.62,251.76,251.25,251.58,49816.0,222.0347,222.1583,221.7082,221.9994,49816.0
2018-12-04 15:15:00,251.61,252.06,251.4,251.52,61729.0,222.0259,222.423,221.8406,221.9465,61729.0
2018-12-04 15:20:00,251.56,251.92,251.12,251.17,65752.0,221.9818,222.2994,221.5935,221.6376,65752.0
2018-12-04 15:25:00,251.14,251.62,251.04,251.12,38168.0,221.6112,222.0347,221.5229,221.5935,38168.0
2018-12-04 15:30:00,251.1,251.53,250.93,251.39,50113.0,221.5759,221.9553,221.4258,221.8318,50113.0
2018-12-04 15:35:00,251.33,251.75,250.96,251.03,82320.0,221.7788,222.1494,221.4523,221.5141,82320.0
2018-12-04 15:40:00,251.04,251.08,250.62,250.91,92025.0,221.5229,221.5582,221.1523,221.4082,92025.0
2018-12-04 15:45:00,250.89,251.09,250.62,251.05,99361.0,221.3906,221.567,221.1523,221.5317,99361.0
2018-12-04 15:50:00,251.08,251.22,250.56,250.81,161485.0,221.5582,221.6817,221.0994,221.32,161485.0
2018-12-04 15:55:00,250.77,250.91,250.38,250.86,345858.0,221.2847,221.4082,220.9405,221.3641,345858.0
2018-12-06 09:30:00,246.36,246.56,245.64,246.43,464655.0,217.3932,217.5697,216.7578,217.455,464655.0
2018-12-06 09:35:00,246.53,247.22,246.43,247.18,134907.0,217.5432,218.1521,217.455,218.1168,134907.0
2018-12-06 09:40:00,247.13,247.14,246.64,247.04,65322.0,218.0726,218.0815,217.6403,217.9932,65322.0
2018-12-06 09:45:00,246.99,247.16,246.26,246.38,84159.0,217.9491,218.0991,217.3049,217.4108,84159.0
2018-12-06 09:50:00,246.31,246.41,245.5,245.61,146707.0,217.3491,217.4373,216.6343,216.7314,146707.0
2018-12-06 09:55:00,245.56,245.84,245.51,245.78,133547.0,216.6872,216.9343,216.6431,216.8814,133547.0
2018-12-06 10:00:00,245.79,246.26,245.51,246.02,193065.0,216.8902,217.3049,216.6431,217.0932,193065.0
2018-12-06 10:05:00,246.01,246.34,245.55,246.19,90062.0,217.0843,217.3755,216.6784,217.2432,90062.0
2018-12-06 10:10:00,246.22,246.23,245.6,246.05,84710.0,217.2696,217.2785,216.7225,217.1196,84710.0
2018-12-06 10:15:00,246.02,246.44,245.88,245.95,108998.0,217.0932,217.4638,216.9696,217.0314,108998.0
2018-12-06 10:20:00,245.97,246.29,245.64,245.73,55713.0,217.049,217.3314,216.7578,216.8373,55713.0
2018-12-06 10:25:00,245.72,246.32,245.53,246.1,70129.0,216.8284,217.3579,216.6608,217.1638,70129.0
2018-12-06 10:30:00,246.11,246.29,245.63,245.73,44390.0,217.1726,217.3314,216.749,216.8373,44390.0
2018-12-06 10:35:00,245.74,246.05,245.42,245.84,64019.0,216.8461,217.1196,216.5637,216.9343,64019.0
2018-12-06 10:40:00,245.91,246.15,245.51,245.78,97919.0,216.9961,217.2079,216.6431,216.8814,97919.0
2018-12-06 10:45:00,245.79,245.88,245.0,245.13,100474.0,216.8902,216.9696,216.1931,216.3078,100474.0
2018-12-06 10:50:00,245.09,245.41,244.95,245.31,129385.0,216.2725,216.5549,216.149,216.4666,129385.0
2018-12-06 10:55:00,245.29,245.29,244.45,244.64,165186.0,216.449,216.449,215.7078,215.8754,165186.0
2018-12-06 11:00:00,244.62,244.85,244.43,244.68,147699.0,215.8578,216.0607,215.6901,215.9107,147699.0
2018-12-06 11:05:00,244.68,244.78,244.18,244.18,103339.0,215.9107,215.999,215.4695,215.4695,103339.0
2018-12-06 11:10:00,244.19,244.3,243.61,243.63,170959.0,215.4783,215.5754,214.9665,214.9842,170959.0
2018-12-06 11:15:00,243.64,244.03,243.46,243.89,160536.0,214.993,215.3371,214.8342,215.2136,160536.0
2018-12-06 11:20:00,243.87,243.88,243.35,243.38,124293.0,215.196,215.2048,214.7371,214.7636,124293.0
2018-12-06 11:25:00,243.37,243.6,242.82,242.95,201988.0,214.7547,214.9577,214.2694,214.3841,201988.0
2018-12-06 11:30:00,242.94,243.67,242.92,243.52,85276.0,214.3753,215.0195,214.3577,214.8871,85276.0
2018-12-06 11:35:00,243.56,244.08,243.55,243.91,47917.0,214.9224,215.3813,214.9136,215.2313,47917.0
2018-12-06 11:40:00,243.9,244.19,243.73,244.06,30639.0,215.2224,215.4783,215.0724,215.3636,30639.0
2018-12-06 11:45:00,244.07,244.49,243.93,244.36,71521.0,215.3724,215.7431,215.2489,215.6283,71521.0
2018-12-06 11:50:00,244.42,244.93,244.21,244.65,66502.0,215.6813,216.1313,215.496,215.8842,66502.0
2018-12-06 11:55:00,244.61,244.8,244.44,244.74,76217.0,215.8489,216.0166,215.6989,215.9637,76217.0
2018-12-06 12:00:00,244.62,244.75,244.43,244.69,46043.0,215.8578,215.9725,215.6901,215.9195,46043.0
2018-12-06 12:05:00,244.59,244.81,244.43,244.43,32898.0,215.8313,216.0254,215.6901,215.6901,32898.0
2018-12-06 12:10:00,244.41,244.65,244.37,244.64,33487.0,215.6725,215.8842,215.6372,215.8754,33487.0
2018-12-06 12:15:00,244.75,245.5,244.75,245.11,233736.0,215.9725,216.6343,215.9725,216.2902,233736.0
2018-12-06 12:20:00,245.15,245.62,244.95,245.57,39709.0,216.3255,216.7402,216.149,216.6961,39709.0
2018-12-06 12:25:00,245.57,245.95,245.4,245.84,87155.0,216.6961,217.0314,216.5461,216.9343,87155.0
2018-12-06 12:30:00,245.83,246.04,245.67,245.96,64529.0,216.9255,217.1108,216.7843,217.0402,64529.0
2018-12-06 12:35:00,245.97,246.2,245.54,245.62,45959.0,217.049,217.252,216.6696,216.7402,45959.0
2018-12-06 12:40:00,245.64,246.05,245.6,245.99,51251.0,216.7578,217.1196,216.7225,217.0667,51251.0
2018-12-06 12:45:00,246.01,246.34,245.94,246.25,56384.0,217.0843,217.3755,217.0226,217.2961,56384.0
2018-12-06 12:50:00,246.25,246.66,246.0,246.59,81456.0,217.2961,217.6579,217.0755,217.5961,81456.0
2018-12-06 12:55:00,246.62,246.71,246.32,246.32,61496.0,217.6226,217.702,217.3579,217.3579,61496.0
2018-12-06 13:00:00,246.36,246.37,245.85,245.93,73133.0,217.3932,217.402,216.9432,217.0137,73133.0
2018-12-06 13:05:00,245.96,246.03,245.46,245.53,43733.0,217.0402,217.102,216.599,216.6608,43733.0
2018-12-06 13:10:00,245.6,246.01,245.56,245.95,44284.0,216.7225,217.0843,216.6872,217.0314,44284.0
2018-12-06 13:15:00,245.98,246.07,245.56,245.64,35715.0,217.0579,217.1373,216.6872,216.7578,35715.0
2018-12-06 13:20:00,245.62,245.99,245.36,245.89,50538.0,216.7402,217.0667,216.5108,216.9784,50538.0
2018-12-06 13:25:00,245.83,246.02,245.57,245.58,33842.0,216.9255,217.0932,216.6961,216.7049,33842.0
2018-12-06 13:30:00,245.54,245.54,245.05,245.3,38945.0,216.6696,216.6696,216.2372,216.4578,38945.0
2018-12-06 13:35:00,245.33,245.68,245.11,245.45,28861.0,216.4843,216.7931,216.2902,216.5902,28861.0
2018-12-06 13:40:00,245.49,246.1,245.49,245.79,31524.0,216.6255,217.1638,216.6255,216.8902,31524.0
2018-12-06 13:45:00,245.82,246.44,245.82,246.44,32593.0,216.9167,217.4638,216.9167,217.4638,32593.0
2018-12-06 13:50:00,246.45,246.87,246.45,246.87,50654.0,217.4726,217.8432,217.4726,217.8432,50654.0
2018-12-06 13:55:00,246.89,247.28,246.65,247.21,60002.0,217.8609,218.205,217.6491,218.1432,60002.0
2018-12-06 14:00:00,247.22,247.65,247.2,247.31,88284.0,218.1521,218.5315,218.1344,218.2315,88284.0
2018-12-06 14:05:00,247.31,247.35,246.91,247.1,52246.0,218.2315,218.2668,217.8785,218.0462,52246.0
2018-12-06 14:10:00,247.05,247.05,246.11,246.59,96576.0,218.0021,218.0021,217.1726,217.5961,96576.0
2018-12-06 14:15:00,246.55,246.82,245.95,246.03,39446.0,217.5608,217.7991,217.0314,217.102,39446.0
2018-12-06 14:20:00,246.14,246.4,245.86,245.92,26855.0,217.1991,217.4285,216.952,217.0049,26855.0
2018-12-06 14:25:00,245.98,246.77,245.98,246.76,24470.0,217.0579,217.755,217.0579,217.7462,24470.0
2018-12-06 14:30:00,246.73,246.76,246.09,246.35,58509.0,217.7197,217.7462,217.1549,217.3844,58509.0
2018-12-06 14:35:00,246.39,246.6,246.06,246.19,22660.0,217.4197,217.605,217.1285,217.2432,22660.0
2018-12-06 14:40:00,246.23,246.58,246.16,246.17,36523.0,217.2785,217.5873,217.2167,217.2255,36523.0
2018-12-06 14:45:00,246.21,246.35,245.46,245.83,75646.0,217.2608,217.3844,216.599,216.9255,75646.0
2018-12-06 14:50:00,245.83,247.12,245.8,247.03,69622.0,216.9255,218.0638,216.899,217.9844,69622.0
2018-12-06 14:55:00,247.02,247.25,246.79,247.0,46251.0,217.9756,218.1785,217.7726,217.9579,46251.0
2018-12-06 15:00:00,247.08,247.83,247.08,247.29,95916.0,218.0285,218.6903,218.0285,218.2138,95916.0
2018-12-06 15:05:00,247.27,247.43,246.89,247.25,33848.0,218.1962,218.3374,217.8609,218.1785,33848.0
2018-12-06 15:10:00,247.16,247.51,247.01,247.13,43456.0,218.0991,218.408,217.9668,218.0726,43456.0
2018-12-06 15:15:00,247.11,247.48,247.01,247.32,50410.0,218.055,218.3815,217.9668,218.2403,50410.0
2018-12-06 15:20:00,247.32,247.42,246.97,247.14,48938.0,218.2403,218.3286,217.9315,218.0815,48938.0
2018-12-06 15:25:00,247.15,247.71,247.15,247.58,46353.0,218.0903,218.5845,218.0903,218.4697,46353.0
2018-12-06 15:30:00,247.58,248.78,247.47,248.46,162668.0,218.4697,219.5286,218.3727,219.2463,162668.0
2018-12-06 15:35:00,248.43,248.81,248.34,248.66,53161.0,219.2198,219.5551,219.1404,219.4228,53161.0
2018-12-06 15:40:00,248.61,249.02,248.26,248.98,103754.0,219.3786,219.7404,219.0698,219.7051,103754.0
2018-12-06 15:45:00,249.08,249.63,248.85,249.56,87409.0,219.7934,220.2787,219.5904,220.2169,87409.0
2018-12-06 15:50:00,249.47,249.84,249.39,249.65,112005.0,220.1375,220.464,220.0669,220.2963,112005.0
2018-12-06 15:55:00,249.63,249.87,249.45,249.82,340691.0,220.2787,220.4905,220.1199,220.4464,340691.0
2018-12-07 09:30:00,249.66,250.11,249.16,250.09,171963.0,220.3052,220.7023,219.864,220.6846,171963.0
2018-12-07 09:35:00,250.11,250.72,250.06,250.7,102062.0,220.7023,221.2405,220.6581,221.2229,102062.0
2018-12-07 09:40:00,250.68,251.41,250.65,250.93,87858.0,221.2052,221.8494,221.1788,221.4258,87858.0
2018-12-07 09:45:00,250.93,251.06,250.63,250.66,76457.0,221.4258,221.5406,221.1611,221.1876,76457.0
2018-12-07 09:50:00,250.67,250.84,250.42,250.63,50207.0,221.1964,221.3464,220.9758,221.1611,50207.0
2018-12-07 09:55:00,250.66,251.05,250.43,250.56,58227.0,221.1876,221.5317,220.9846,221.0994,58227.0
2018-12-07 10:00:00,250.65,250.82,250.44,250.7,43515.0,221.1788,221.3288,220.9935,221.2229,43515.0
2018-12-07 10:05:00,250.76,250.76,250.0,250.04,48358.0,221.2758,221.2758,220.6052,220.6405,48358.0
2018-12-07 10:10:00,250.03,250.03,249.33,249.47,53367.0,220.6317,220.6317,220.014,220.1375,53367.0
2018-12-07 10:15:00,249.4,249.42,248.42,248.5,131717.0,220.0757,220.0934,219.211,219.2816,131717.0
2018-12-07 10:20:00,248.55,248.81,248.03,248.19,52051.0,219.3257,219.5551,218.8668,219.008,52051.0
2018-12-07 10:25:00,248.16,248.4,247.75,248.38,49879.0,218.9815,219.1933,218.6197,219.1757,49879.0
2018-12-07 10:30:00,248.32,248.5,247.97,247.97,42380.0,219.1227,219.2816,218.8139,218.8139,42380.0
2018-12-07 10:35:00,247.97,248.13,247.18,247.52,102847.0,218.8139,218.9551,218.1168,218.4168,102847.0
2018-12-07 10:40:00,247.34,247.95,247.3,247.74,48352.0,218.258,218.7962,218.2227,218.6109,48352.0
2018-12-07 10:45:00,247.72,248.13,247.48,247.76,71991.0,218.5933,218.9551,218.3815,218.6286,71991.0
2018-12-07 10:50:00,247.65,247.91,247.42,247.69,38171.0,218.5315,218.7609,218.3286,218.5668,38171.0
2018-12-07 10:55:00,247.64,248.01,247.61,247.92,44945.0,218.5227,218.8492,218.4962,218.7698,44945.0
2018-12-07 11:00:00,247.88,248.17,247.22,247.27,71725.0,218.7345,218.9904,218.1521,218.1962,71725.0
2018-12-07 11:05:00,247.27,247.31,246.68,246.85,78840.0,218.1962,218.2315,217.6756,217.8256,78840.0
2018-12-07 11:10:00,246.88,247.11,246.34,246.36,51447.0,217.852,218.055,217.3755,217.3932,51447.0
2018-12-07 11:15:00,246.34,246.66,246.22,246.43,55173.0,217.3755,217.6579,217.2696,217.455,55173.0
2018-12-07 11:20:00,246.39,246.47,245.75,245.84,55274.0,217.4197,217.4903,216.8549,216.9343,55274.0
2018-12-07 11:25:00,245.82,246.16,245.55,245.96,100935.0,216.9167,217.2167,216.6784,217.0402,100935.0
2018-12-07 11:30:00,245.94,246.36,245.68,245.95,76061.0,217.0226,217.3932,216.7931,217.0314,76061.0
2018-12-07 11:35:00,245.96,246.3,245.87,246.05,67782.0,217.0402,217.3402,216.9608,217.1196,67782.0
2018-12-07 11:40:00,246.13,246.73,245.87,246.65,43659.0,217.1902,217.7197,216.9608,217.6491,43659.0
2018-12-07 11:45:00,246.65,247.0,246.55,246.75,26967.0,217.6491,217.9579,217.5608,217.7373,26967.0
2018-12-07 11:50:00,246.74,246.74,246.01,246.01,22799.0,217.7285,217.7285,217.0843,217.0843,22799.0
2018-12-07 11:55:00,245.95,246.04,245.52,245.54,41079.0,217.0314,217.1108,216.652,216.6696,41079.0
2018-12-07 12:00:00,245.53,246.17,245.47,245.95,32890.0,216.6608,217.2255,216.6078,217.0314,32890.0
2018-12-07 12:05:00,246.04,246.04,245.56,245.8,24907.0,217.1108,217.1108,216.6872,216.899,24907.0
2018-12-07 12:10:00,245.65,246.48,245.65,246.24,38030.0,216.7667,217.4991,216.7667,217.2873,38030.0
2018-12-07 12:15:00,246.21,246.33,245.48,245.75,54975.0,217.2608,217.3667,216.6167,216.8549,54975.0
2018-12-07 12:20:00,245.67,246.32,245.67,246.19,27106.0,216.7843,217.3579,216.7843,217.2432,27106.0
2018-12-07 12:25:00,246.25,246.3,245.87,246.01,12999.0,217.2961,217.3402,216.9608,217.0843,12999.0
2018-12-07 12:30:00,245.82,245.88,245.4,245.57,79798.0,216.9167,216.9696,216.5461,216.6961,79798.0
2018-12-07 12:35:00,245.5,245.66,245.26,245.45,86164.0,216.6343,216.7755,216.4225,216.5902,86164.0
2018-12-07 12:40:00,245.49,245.53,245.03,245.37,38539.0,216.6255,216.6608,216.2196,216.5196,38539.0
2018-12-07 12:45:00,245.4,245.73,245.31,245.32,26448.0,216.5461,216.8373,216.4666,216.4755,26448.0
2018-12-07 12:50:00,245.35,246.33,245.35,246.33,38967.0,216.5019,217.3667,216.5019,217.3667,38967.0
2018-12-07 12:55:00,246.33,246.95,246.15,246.8,103061.0,217.3667,217.9138,217.2079,217.7814,103061.0
2018-12-07 13:00:00,246.68,247.32,246.51,247.06,85727.0,217.6756,218.2403,217.5255,218.0109,85727.0
2018-12-07 13:05:00,247.12,247.12,246.39,246.43,43489.0,218.0638,218.0638,217.4197,217.455,43489.0
2018-12-07 13:10:00,246.41,246.58,245.98,246.02,35050.0,217.4373,217.5873,217.0579,217.0932,35050.0
2018-12-07 13:15:00,245.99,246.12,245.48,245.51,38852.0,217.0667,217.1814,216.6167,216.6431,38852.0
2018-12-07 13:20:00,245.51,246.24,245.51,246.14,80817.0,216.6431,217.2873,216.6431,217.1991,80817.0
2018-12-07 13:25:00,246.05,246.22,245.71,246.12,18183.0,217.1196,217.2696,216.8196,217.1814,18183.0
2018-12-07 13:30:00,246.08,246.13,245.44,245.53,26473.0,217.1461,217.1902,216.5814,216.6608,26473.0
2018-12-07 13:35:00,245.54,245.83,245.24,245.57,57208.0,216.6696,216.9255,216.4049,216.6961,57208.0
2018-12-07 13:40:00,245.51,245.92,245.46,245.67,15766.0,216.6431,217.0049,216.599,216.7843,15766.0
2018-12-07 13:45:00,245.72,245.93,245.27,245.3,33213.0,216.8284,217.0137,216.4313,216.4578,33213.0
2018-12-07 13:50:00,245.27,245.35,245.03,245.26,33626.0,216.4313,216.5019,216.2196,216.4225,33626.0
2018-12-07 13:55:00,245.18,245.19,244.81,244.86,65479.0,216.3519,216.3608,216.0254,216.0696,65479.0
2018-12-07 14:00:00,244.82,244.82,244.45,244.51,63017.0,216.0343,216.0343,215.7078,215.7607,63017.0
2018-12-07 14:05:00,244.49,244.75,244.25,244.35,41980.0,215.7431,215.9725,215.5313,215.6195,41980.0
2018-12-07 14:10:00,244.33,244.36,243.99,244.07,39960.0,215.6019,215.6283,215.3018,215.3724,39960.0
2018-12-07 14:15:00,244.14,245.08,244.14,245.03,144897.0,215.4342,216.2637,215.4342,216.2196,144897.0
2018-12-07 14:20:00,245.03,245.39,244.68,244.69,67633.0,216.2196,216.5372,215.9107,215.9195,67633.0
2018-12-07 14:25:00,244.76,245.05,244.45,244.95,33873.0,215.9813,216.2372,215.7078,216.149,33873.0
2018-12-07 14:30:00,245.08,245.15,244.61,244.76,39564.0,216.2637,216.3255,215.8489,215.9813,39564.0
2018-12-07 14:35:00,244.74,244.74,244.36,244.41,36626.0,215.9637,215.9637,215.6283,215.6725,36626.0
2018-12-07 14:40:00,244.39,244.48,244.03,244.04,35014.0,215.6548,215.7342,215.3371,215.346,35014.0
2018-12-07 14:45:00,244.04,244.68,243.73,244.48,138470.0,215.346,215.9107,215.0724,215.7342,138470.0
2018-12-07 14:50:00,244.58,244.88,243.92,243.99,56515.0,215.8225,216.0872,215.2401,215.3018,56515.0
2018-12-07 14:55:00,244.0,244.13,243.6,243.77,92985.0,215.3107,215.4254,214.9577,215.1077,92985.0
2018-12-07 15:00:00,243.77,244.03,243.29,243.36,58259.0,215.1077,215.3371,214.6842,214.7459,58259.0
2018-12-07 15:05:00,243.35,244.21,243.33,244.21,84505.0,214.7371,215.496,214.7194,215.496,84505.0
2018-12-07 15:10:00,244.22,244.55,243.88,243.93,52755.0,215.5048,215.796,215.2048,215.2489,52755.0
2018-12-07 15:15:00,243.83,244.36,243.65,244.14,107894.0,215.1607,215.6283,215.0018,215.4342,107894.0
2018-12-07 15:20:00,244.15,244.33,243.92,244.06,42909.0,215.443,215.6019,215.2401,215.3636,42909.0
2018-12-07 15:25:00,244.0,244.8,243.74,244.44,67236.0,215.3107,216.0166,215.0812,215.6989,67236.0
2018-12-07 15:30:00,244.43,245.46,244.19,245.35,123753.0,215.6901,216.599,215.4783,216.5019,123753.0
2018-12-07 15:35:00,245.34,245.9,244.85,244.85,133113.0,216.4931,216.9873,216.0607,216.0607,133113.0
2018-12-07 15:40:00,244.84,245.07,244.62,244.79,64887.0,216.0519,216.2549,215.8578,216.0078,64887.0
2018-12-07 15:45:00,244.8,244.98,244.12,244.15,107106.0,216.0166,216.1754,215.4166,215.443,107106.0
2018-12-07 15:50:00,244.14,244.84,244.13,244.56,133965.0,215.4342,216.0519,215.4254,215.8048,133965.0
2018-12-07 15:55:00,244.59,244.84,244.32,244.34,274445.0,215.8313,216.0519,215.593,215.6107,274445.0
2018-12-10 09:30:00,243.94,244.71,243.72,244.43,150388.0,215.2577,215.9372,215.0636,215.6901,150388.0
2018-12-10 09:35:00,244.41,244.58,243.99,244.14,87132.0,215.6725,215.8225,215.3018,215.4342,87132.0
2018-12-10 09:40:00,244.16,244.34,243.73,244.27,64907.0,215.4519,215.6107,215.0724,215.5489,64907.0
2018-12-10 09:45:00,244.24,244.24,242.97,242.97,90963.0,215.5225,215.5225,214.4018,214.4018,90963.0
2018-12-10 09:50:00,243.0,243.03,241.86,242.24,117649.0,214.4283,214.4547,213.4223,213.7576,117649.0
2018-12-10 09:55:00,242.26,242.69,242.14,242.2,114767.0,213.7753,214.1547,213.6694,213.7223,114767.0
2018-12-10 10:00:00,242.2,242.53,241.93,242.53,105812.0,213.7223,214.0135,213.4841,214.0135,105812.0
2018-12-10 10:05:00,242.5,243.07,242.46,242.46,59670.0,213.987,214.49,213.9517,213.9517,59670.0
2018-12-10 10:10:00,242.41,243.27,242.14,243.27,55150.0,213.9076,214.6665,213.6694,214.6665,55150.0
2018-12-10 10:15:00,243.17,243.28,242.85,243.24,98207.0,214.5783,214.6753,214.2959,214.64,98207.0
2018-12-10 10:20:00,243.22,243.51,242.94,243.09,86734.0,214.6224,214.8783,214.3753,214.5077,86734.0
2018-12-10 10:25:00,243.03,243.21,242.49,242.77,68437.0,214.4547,214.6136,213.9782,214.2253,68437.0
2018-12-10 10:30:00,242.65,243.08,241.97,242.15,67736.0,214.1194,214.4988,213.5194,213.6782,67736.0
2018-12-10 10:35:00,242.23,242.42,241.55,241.55,81724.0,213.7488,213.9164,213.1487,213.1487,81724.0
2018-12-10 10:40:00,241.54,241.71,241.17,241.32,75191.0,213.1399,213.2899,212.8134,212.9458,75191.0
2018-12-10 10:45:00,241.35,241.95,241.11,241.59,101718.0,212.9723,213.5017,212.7605,213.184,101718.0
2018-12-10 10:50:00,241.63,241.75,240.57,240.66,71146.0,213.2193,213.3252,212.284,212.3634,71146.0
2018-12-10 10:55:00,240.69,241.36,240.67,240.83,62985.0,212.3899,212.9811,212.3722,212.5134,62985.0
2018-12-10 11:00:00,240.88,240.93,239.25,239.71,198313.0,212.5575,212.6016,211.1192,211.5251,198313.0
2018-12-10 11:05:00,239.73,240.16,239.64,239.72,93737.0,211.5427,211.9222,211.4633,211.5339,93737.0
2018-12-10 11:10:00,239.69,240.04,239.46,239.96,86710.0,211.5074,211.8163,211.3045,211.7457,86710.0
2018-12-10 11:15:00,239.89,239.98,239.32,239.58,72086.0,211.6839,211.7633,211.1809,211.4104,72086.0
2018-12-10 11:20:00,239.58,239.96,239.35,239.38,71237.0,211.4104,211.7457,211.2074,211.2339,71237.0
2018-12-10 11:25:00,239.45,240.01,239.45,240.01,63287.0,211.2957,211.7898,211.2957,211.7898,63287.0
2018-12-10 11:30:00,239.98,240.5,239.75,239.77,88826.0,211.7633,212.2222,211.5604,211.578,88826.0
2018-12-10 11:35:00,239.81,240.94,239.81,240.8,143566.0,211.6133,212.6105,211.6133,212.4869,143566.0
2018-12-10 11:40:00,240.79,240.86,240.41,240.71,75887.0,212.4781,212.5399,212.1428,212.4075,75887.0
2018-12-10 11:45:00,240.74,241.3,240.59,240.95,134526.0,212.434,212.9281,212.3016,212.6193,134526.0
2018-12-10 11:50:00,240.97,241.23,240.74,240.93,60463.0,212.6369,212.8664,212.434,212.6016,60463.0
2018-12-10 11:55:00,240.91,241.19,240.19,240.46,67718.0,212.584,212.8311,211.9486,212.1869,67718.0
2018-12-10 12:00:00,240.43,240.59,239.93,240.15,52322.0,212.1604,212.3016,211.7192,211.9134,52322.0
2018-12-10 12:05:00,240.14,240.62,239.89,240.39,34260.0,211.9045,212.3281,211.6839,212.1251,34260.0
2018-12-10 12:10:00,240.37,240.93,240.18,240.68,29272.0,212.1075,212.6016,211.9398,212.381,29272.0
2018-12-10 12:15:00,240.71,241.0,240.09,240.17,75377.0,212.4075,212.6634,211.8604,211.931,75377.0
2018-12-10 12:20:00,240.15,240.39,239.97,240.24,34418.0,211.9134,212.1251,211.7545,211.9928,34418.0
2018-12-10 12:25:00,240.25,240.7,240.25,240.37,34960.0,212.0016,212.3987,212.0016,212.1075,34960.0
2018-12-10 12:30:00,240.39,240.93,240.37,240.86,49337.0,212.1251,212.6016,212.1075,212.5399,49337.0
2018-12-10 12:35:00,240.88,242.02,240.86,241.8,140233.0,212.5575,213.5635,212.5399,213.3693,140233.0
2018-12-10 12:40:00,241.74,242.32,241.72,242.05,80373.0,213.3164,213.8282,213.2988,213.59,80373.0
2018-12-10 12:45:00,242.04,242.69,241.88,242.61,83158.0,213.5811,214.1547,213.4399,214.0841,83158.0
2018-12-10 12:50:00,242.65,242.89,242.5,242.81,60470.0,214.1194,214.3312,213.987,214.2606,60470.0
2018-12-10 12:55:00,242.84,242.86,242.47,242.52,38715.0,214.2871,214.3047,213.9606,214.0047,38715.0
2018-12-10 13:00:00,242.57,242.79,242.3,242.41,37656.0,214.0488,214.2429,213.8106,213.9076,37656.0
2018-12-10 13:05:00,242.39,242.81,242.24,242.51,38654.0,213.89,214.2606,213.7576,213.9959,38654.0
2018-12-10 13:10:00,242.53,243.37,242.3,243.08,118386.0,214.0135,214.7547,213.8106,214.4988,118386.0
2018-12-10 13:15:00,243.06,243.24,242.83,243.05,51477.0,214.4812,214.64,214.2782,214.4724,51477.0
2018-12-10 13:20:00,243.08,243.19,242.37,242.47,37428.0,214.4988,214.5959,213.8723,213.9606,37428.0
2018-12-10 13:25:00,242.49,242.66,242.32,242.56,30561.0,213.9782,214.1282,213.8282,214.04,30561.0
2018-12-10 13:30:00,242.53,243.37,242.47,243.28,44486.0,214.0135,214.7547,213.9606,214.6753,44486.0
2018-12-10 13:35:00,243.37,243.73,243.34,243.37,98055.0,214.7547,215.0724,214.7283,214.7547,98055.0
2018-12-10 13:40:00,243.36,243.52,243.04,243.13,24435.0,214.7459,214.8871,214.4635,214.543,24435.0
2018-12-10 13:45:00,243.19,243.64,243.17,243.53,17662.0,214.5959,214.993,214.5783,214.8959,17662.0
2018-12-10 13:50:00,243.58,244.12,243.56,243.86,60196.0,214.9401,215.4166,214.9224,215.1871,60196.0
2018-12-10 13:55:00,243.9,243.9,243.48,243.49,26892.0,215.2224,215.2224,214.8518,214.8606,26892.0
2018-12-10 14:00:00,243.55,243.76,243.39,243.48,85019.0,214.9136,215.0989,214.7724,214.8518,85019.0
2018-12-10 14:05:00,243.43,244.02,243.32,243.77,69255.0,214.8077,215.3283,214.7106,215.1077,69255.0
2018-12-10 14:10:00,243.81,243.83,243.32,243.39,26163.0,215.143,215.1607,214.7106,214.7724,26163.0
2018-12-10 14:15:00,243.39,243.59,243.01,243.24,32181.0,214.7724,214.9489,214.4371,214.64,32181.0
2018-12-10 14:20:00,243.22,243.68,242.96,243.38,56880.0,214.6224,215.0283,214.393,214.7636,56880.0
2018-12-10 14:25:00,243.41,243.93,243.4,243.66,37138.0,214.79,215.2489,214.7812,215.0106,37138.0
2018-12-10 14:30:00,243.76,244.67,243.72,244.67,60556.0,215.0989,215.9019,215.0636,215.9019,60556.0
2018-12-10 14:35:00,244.62,244.67,244.32,244.32,28472.0,215.8578,215.9019,215.593,215.593,28472.0
2018-12-10 14:40:00,244.32,244.58,244.23,244.45,100094.0,215.593,215.8225,215.5136,215.7078,100094.0
2018-12-10 14:45:00,244.5,244.55,244.17,244.29,36741.0,215.7519,215.796,215.4607,215.5666,36741.0
2018-12-10 14:50:00,244.33,244.56,244.27,244.41,21285.0,215.6019,215.8048,215.5489,215.6725,21285.0
2018-12-10 14:55:00,244.34,244.72,243.66,243.88,110535.0,215.6107,215.946,215.0106,215.2048,110535.0
2018-12-10 15:00:00,243.85,244.12,243.65,243.83,39949.0,215.1783,215.4166,215.0018,215.1607,39949.0
2018-12-10 15:05:00,243.83,244.2,243.83,244.05,30904.0,215.1607,215.4872,215.1607,215.3548,30904.0
2018-12-10 15:10:00,244.13,244.17,243.7,243.87,15822.0,215.4254,215.4607,215.0459,215.196,15822.0
2018-12-10 15:15:00,243.84,243.84,243.36,243.52,72812.0,215.1695,215.1695,214.7459,214.8871,72812.0
2018-12-10 15:20:00,243.54,243.9,243.51,243.85,41771.0,214.9048,215.2224,214.8783,215.1783,41771.0
2018-12-10 15:25:00,243.84,244.2,243.8,244.2,23388.0,215.1695,215.4872,215.1342,215.4872,23388.0
2018-12-10 15:30:00,244.2,245.16,244.2,245.0,89666.0,215.4872,216.3343,215.4872,216.1931,89666.0
2018-12-10 15:35:00,245.05,245.49,244.91,245.25,61785.0,216.2372,216.6255,216.1137,216.4137,61785.0
2018-12-10 15:40:00,245.31,245.34,245.05,245.17,31739.0,216.4666,216.4931,216.2372,216.3431,31739.0
2018-12-10 15:45:00,245.14,245.25,244.81,244.81,54380.0,216.3166,216.4137,216.0254,216.0254,54380.0
2018-12-10 15:50:00,244.79,245.05,244.7,244.98,81045.0,216.0078,216.2372,215.9284,216.1754,81045.0
2018-12-10 15:55:00,244.95,245.15,244.67,244.67,116046.0,216.149,216.3255,215.9019,215.9019,116046.0
2018-12-11 09:30:00,248.44,248.5,247.83,248.02,175664.0,219.2286,219.2816,218.6903,218.858,175664.0
2018-12-11 09:35:00,248.07,248.39,247.79,247.79,95149.0,218.9021,219.1845,218.655,218.655,95149.0
2018-12-11 09:40:00,247.78,248.12,247.65,247.99,77945.0,218.6462,218.9462,218.5315,218.8315,77945.0
2018-12-11 09:45:00,247.96,248.03,247.31,247.37,90710.0,218.8051,218.8668,218.2315,218.2844,90710.0
2018-12-11 09:50:00,247.37,247.47,247.02,247.29,71782.0,218.2844,218.3727,217.9756,218.2138,71782.0
2018-12-11 09:55:00,247.31,247.71,247.12,247.15,46057.0,218.2315,218.5845,218.0638,218.0903,46057.0
2018-12-11 10:00:00,247.16,247.71,247.1,247.55,69036.0,218.0991,218.5845,218.0462,218.4433,69036.0
2018-12-11 10:05:00,247.54,247.87,247.41,247.46,35894.0,218.4344,218.7256,218.3197,218.3638,35894.0
2018-12-11 10:10:00,247.48,247.49,246.48,246.7,73695.0,218.3815,218.3903,217.4991,217.6932,73695.0
2018-12-11 10:15:00,246.73,246.87,246.41,246.76,38220.0,217.7197,217.8432,217.4373,217.7462,38220.0
2018-12-11 10:20:00,246.71,247.37,246.71,247.29,68785.0,217.702,218.2844,217.702,218.2138,68785.0
2018-12-11 10:25:00,247.3,247.37,247.0,247.29,82822.0,218.2227,218.2844,217.9579,218.2138,82822.0
2018-12-11 10:30:00,247.31,247.47,246.95,247.01,21115.0,218.2315,218.3727,217.9138,217.9668,21115.0
2018-12-11 10:35:00,247.04,247.23,246.49,247.18,68686.0,217.9932,218.1609,217.5079,218.1168,68686.0
2018-12-11 10:40:00,247.22,247.29,246.73,246.98,21450.0,218.1521,218.2138,217.7197,217.9403,21450.0
2018-12-11 10:45:00,247.04,247.23,246.03,246.26,39791.0,217.9932,218.1609,217.102,217.3049,39791.0
2018-12-11 10:50:00,246.15,246.2,245.93,245.98,47021.0,217.2079,217.252,217.0137,217.0579,47021.0
2018-12-11 10:55:00,245.96,246.19,245.64,246.19,55117.0,217.0402,217.2432,216.7578,217.2432,55117.0
2018-12-11 11:00:00,246.06,246.14,245.56,245.89,31635.0,217.1285,217.1991,216.6872,216.9784,31635.0
2018-12-11 11:05:00,245.85,246.13,245.65,246.13,45166.0,216.9432,217.1902,216.7667,217.1902,45166.0
2018-12-11 11:10:00,246.17,246.22,245.39,245.53,23177.0,217.2255,217.2696,216.5372,216.6608,23177.0
2018-12-11 11:15:00,245.54,245.79,245.25,245.74,54847.0,216.6696,216.8902,216.4137,216.8461,54847.0
2018-12-11 11:20:00,245.76,245.84,245.45,245.73,23113.0,216.8637,216.9343,216.5902,216.8373,23113.0
2018-12-11 11:25:00,245.76,245.82,245.25,245.48,31133.0,216.8637,216.9167,216.4137,216.6167,31133.0
2018-12-11 11:30:00,245.44,245.6,244.87,244.97,46298.0,216.5814,216.7225,216.0784,216.1666,46298.0
2018-12-11 11:35:00,244.98,245.29,244.93,245.21,40193.0,216.1754,216.449,216.1313,216.3784,40193.0
2018-12-11 11:40:00,245.25,245.25,244.71,245.15,51981.0,216.4137,216.4137,215.9372,216.3255,51981.0
2018-12-11 11:45:00,244.99,245.28,244.85,245.2,20837.0,216.1843,216.4402,216.0607,216.3696,20837.0
2018-12-11 11:50:00,245.2,245.5,245.18,245.49,17567.0,216.3696,216.6343,216.3519,216.6255,17567.0
2018-12-11 11:55:00,245.46,245.7,245.22,245.51,19422.0,216.599,216.8108,216.3872,216.6431,19422.0
2018-12-11 12:00:00,245.44,245.44,244.4,244.43,50943.0,216.5814,216.5814,215.6636,215.6901,50943.0
2018-12-11 12:05:00,244.53,244.65,244.01,244.31,77601.0,215.7784,215.8842,215.3195,215.5842,77601.0
2018-12-11 12:10:00,244.22,244.22,243.85,243.99,39142.0,215.5048,215.5048,215.1783,215.3018,39142.0
2018-12-11 12:15:00,243.95,243.99,243.51,243.74,57532.0,215.2666,215.3018,214.8783,215.0812,57532.0
2018-12-11 12:20:00,243.74,244.35,243.71,244.22,64820.0,215.0812,215.6195,215.0548,215.5048,64820.0
2018-12-11 12:25:00,244.17,244.21,243.74,243.74,25305.0,215.4607,215.496,215.0812,215.0812,25305.0
2018-12-11 12:30:00,243.75,244.15,243.55,243.79,46390.0,215.0901,215.443,214.9136,215.1254,46390.0
2018-12-11 12:35:00,243.85,244.03,243.72,243.75,12008.0,215.1783,215.3371,215.0636,215.0901,12008.0
2018-12-11 12:40:00,243.87,244.41,243.75,244.37,26767.0,215.196,215.6725,215.0901,215.6372,26767.0
2018-12-11 12:45:00,244.36,244.38,244.03,244.18,41932.0,215.6283,215.646,215.3371,215.4695,41932.0
2018-12-11 12:50:00,244.14,244.18,243.94,244.07,14708.0,215.4342,215.4695,215.2577,215.3724,14708.0
2018-12-11 12:55:00,244.1,244.18,243.82,243.99,21129.0,215.3989,215.4695,215.1518,215.3018,21129.0
2018-12-11 13:00:00,243.95,244.14,243.71,243.97,43996.0,215.2666,215.4342,215.0548,215.2842,43996.0
2018-12-11 13:05:00,243.97,244.07,243.65,243.92,38817.0,215.2842,215.3724,215.0018,215.2401,38817.0
2018-12-11 13:10:00,243.96,244.03,243.59,243.66,53338.0,215.2754,215.3371,214.9489,215.0106,53338.0
2018-12-11 13:15:00,243.69,244.33,243.6,244.27,49834.0,215.0371,215.6019,214.9577,215.5489,49834.0
2018-12-11 13:20:00,244.29,244.67,244.21,244.41,49405.0,215.5666,215.9019,215.496,215.6725,49405.0
2018-12-11 13:25:00,244.42,244.42,243.9,244.0,50903.0,215.6813,215.6813,215.2224,215.3107,50903.0
2018-12-11 13:30:00,243.95,243.95,243.68,243.89,52276.0,215.2666,215.2666,215.0283,215.2136,52276.0
2018-12-11 13:35:00,243.89,244.13,243.78,244.04,32470.0,215.2136,215.4254,215.1165,215.346,32470.0
2018-12-11 13:40:00,244.06,244.06,243.09,243.15,92902.0,215.3636,215.3636,214.5077,214.5606,92902.0
2018-12-11 13:45:00,243.1,243.29,242.82,243.03,110638.0,214.5165,214.6842,214.2694,214.4547,110638.0
2018-12-11 13:50:00,242.96,243.15,242.66,242.81,79863.0,214.393,214.5606,214.1282,214.2606,79863.0
2018-12-11 13:55:00,242.83,243.05,242.83,242.85,50362.0,214.2782,214.4724,214.2782,214.2959,50362.0
2018-12-11 14:00:00,242.83,243.26,242.66,242.97,35723.0,214.2782,214.6577,214.1282,214.4018,35723.0
2018-12-11 14:05:00,242.95,243.24,242.82,242.86,24854.0,214.3841,214.64,214.2694,214.3047,24854.0
2018-12-11 14:10:00,242.88,243.25,242.83,243.18,24238.0,214.3224,214.6489,214.2782,214.5871,24238.0
2018-12-11 14:15:00,243.11,243.76,242.77,243.67,34609.0,214.5253,215.0989,214.2253,215.0195,34609.0
2018-12-11 14:20:00,243.64,244.03,243.51,243.89,48752.0,214.993,215.3371,214.8783,215.2136,48752.0
2018-12-11 14:25:00,243.94,244.89,243.89,244.81,83337.0,215.2577,216.096,215.2136,216.0254,83337.0
2018-12-11 14:30:00,244.76,245.26,244.76,244.99,91902.0,215.9813,216.4225,215.9813,216.1843,91902.0
2018-12-11 14:35:00,245.11,245.22,244.8,244.97,19371.0,216.2902,216.3872,216.0166,216.1666,19371.0
2018-12-11 14:40:00,245.02,245.49,244.97,245.25,59100.0,216.2107,216.6255,216.1666,216.4137,59100.0
2018-12-11 14:45:00,245.2,245.78,245.12,245.18,122945.0,216.3696,216.8814,216.299,216.3519,122945.0
2018-12-11 14:50:00,245.21,245.39,244.94,245.21,35717.0,216.3784,216.5372,216.1401,216.3784,35717.0
2018-12-11 14:55:00,245.25,245.33,244.91,245.12,24099.0,216.4137,216.4843,216.1137,216.299,24099.0
2018-12-11 15:00:00,245.18,245.24,244.44,244.77,82915.0,216.3519,216.4049,215.6989,215.9901,82915.0
2018-12-11 15:05:00,244.78,245.21,244.55,245.18,42319.0,215.999,216.3784,215.796,216.3519,42319.0
2018-12-11 15:10:00,245.17,246.53,245.17,246.19,133220.0,216.3431,217.5432,216.3431,217.2432,133220.0
2018-12-11 15:15:00,246.2,246.28,245.78,245.9,44377.0,217.252,217.3226,216.8814,216.9873,44377.0
2018-12-11 15:20:00,245.86,245.95,245.77,245.77,22563.0,216.952,217.0314,216.8726,216.8726,22563.0
2018-12-11 15:25:00,245.82,245.88,245.53,245.53,30774.0,216.9167,216.9696,216.6608,216.6608,30774.0
2018-12-11 15:30:00,245.56,246.32,245.51,245.79,64910.0,216.6872,217.3579,216.6431,216.8902,64910.0
2018-12-11 15:35:00,245.79,245.84,245.13,245.3,40231.0,216.8902,216.9343,216.3078,216.4578,40231.0
2018-12-11 15:40:00,245.22,245.22,244.75,244.86,71859.0,216.3872,216.3872,215.9725,216.0696,71859.0
2018-12-11 15:45:00,244.79,244.99,244.61,244.64,55595.0,216.0078,216.1843,215.8489,215.8754,55595.0
2018-12-11 15:50:00,244.64,244.76,244.32,244.56,101254.0,215.8754,215.9813,215.593,215.8048,101254.0
2018-12-11 15:55:00,244.56,244.56,244.09,244.23,142169.0,215.8048,215.8048,215.3901,215.5136,142169.0
2018-12-12 09:30:00,247.39,247.56,247.02,247.02,143497.0,218.3021,218.4521,217.9756,217.9756,143497.0
2018-12-12 09:35:00,247.13,247.33,247.01,247.21,63960.0,218.0726,218.2491,217.9668,218.1432,63960.0
2018-12-12 09:40:00,247.17,247.26,246.88,247.12,34647.0,218.1079,218.1874,217.852,218.0638,34647.0
2018-12-12 09:45:00,247.12,247.12,246.37,246.69,29572.0,218.0638,218.0638,217.402,217.6844,29572.0
2018-12-12 09:50:00,246.74,246.87,246.33,246.44,38973.0,217.7285,217.8432,217.3667,217.4638,38973.0
2018-12-12 09:55:00,246.41,246.85,246.35,246.82,30089.0,217.4373,217.8256,217.3844,217.7991,30089.0
2018-12-12 10:00:00,246.87,246.95,246.43,246.77,42650.0,217.8432,217.9138,217.455,217.755,42650.0
2018-12-12 10:05:00,246.77,247.0,246.7,246.9,29361.0,217.755,217.9579,217.6932,217.8697,29361.0
2018-12-12 10:10:00,247.0,247.66,246.8,247.58,66635.0,217.9579,218.5403,217.7814,218.4697,66635.0
2018-12-12 10:15:00,247.6,247.71,247.4,247.7,51164.0,218.4874,218.5845,218.3109,218.5756,51164.0
2018-12-12 10:20:00,247.69,247.84,247.54,247.64,95151.0,218.5668,218.6992,218.4344,218.5227,95151.0
2018-12-12 10:25:00,247.63,247.65,247.2,247.22,63354.0,218.5139,218.5315,218.1344,218.1521,63354.0
2018-12-12 10:30:00,247.18,247.63,247.15,247.52,29964.0,218.1168,218.5139,218.0903,218.4168,29964.0
2018-12-12 10:35:00,247.52,247.57,246.61,246.66,47046.0,218.4168,218.4609,217.6138,217.6579,47046.0
2018-12-12 10:40:00,246.57,246.76,246.41,246.74,31019.0,217.5785,217.7462,217.4373,217.7285,31019.0
2018-12-12 10:45:00,246.76,247.22,246.6,247.22,15736.0,217.7462,218.1521,217.605,218.1521,15736.0
2018-12-12 10:50:00,247.25,247.6,247.24,247.33,29376.0,218.1785,218.4874,218.1697,218.2491,29376.0
2018-12-12 10:55:00,247.36,247.83,247.36,247.72,45302.0,218.2756,218.6903,218.2756,218.5933,45302.0
2018-12-12 11:00:00,247.76,248.09,247.54,247.97,63048.0,218.6286,218.9198,218.4344,218.8139,63048.0
2018-12-12 11:05:00,248.01,248.01,247.64,247.9,15175.0,218.8492,218.8492,218.5227,218.7521,15175.0
2018-12-12 11:10:00,247.81,247.89,247.43,247.58,15818.0,218.6727,218.7433,218.3374,218.4697,15818.0
2018-12-12 11:15:00,247.72,248.03,247.63,247.77,16968.0,218.5933,218.8668,218.5139,218.6374,16968.0
2018-12-12 11:20:00,247.76,247.78,247.56,247.78,17580.0,218.6286,218.6462,218.4521,218.6462,17580.0
2018-12-12 11:25:00,247.81,247.88,247.42,247.47,18000.0,218.6727,218.7345,218.3286,218.3727,18000.0
2018-12-12 11:30:00,247.52,247.54,247.1,247.13,30138.0,218.4168,218.4344,218.0462,218.0726,30138.0
2018-12-12 11:35:00,247.16,247.3,246.98,247.17,17399.0,218.0991,218.2227,217.9403,218.1079,17399.0
2018-12-12 11:40:00,247.18,247.47,247.18,247.47,15349.0,218.1168,218.3727,218.1168,218.3727,15349.0
2018-12-12 11:45:00,247.52,247.77,247.44,247.7,19676.0,218.4168,218.6374,218.3462,218.5756,19676.0
2018-12-12 11:50:00,247.7,248.0,247.58,247.75,32722.0,218.5756,218.8404,218.4697,218.6197,32722.0
2018-12-12 11:55:00,247.75,247.98,247.44,247.98,47778.0,218.6197,218.8227,218.3462,218.8227,47778.0
2018-12-12 12:00:00,248.0,248.27,247.99,248.17,52286.0,218.8404,219.0786,218.8315,218.9904,52286.0
2018-12-12 12:05:00,248.14,248.17,247.84,248.12,44689.0,218.9639,218.9904,218.6992,218.9462,44689.0
2018-12-12 12:10:00,248.15,248.2,247.93,248.02,32601.0,218.9727,219.0168,218.7786,218.858,32601.0
2018-12-12 12:15:00,247.99,248.13,247.86,248.03,16653.0,218.8315,218.9551,218.7168,218.8668,16653.0
2018-12-12 12:20:00,247.97,248.11,247.67,247.96,14312.0,218.8139,218.9374,218.5492,218.8051,14312.0
2018-12-12 12:25:00,247.94,248.16,247.92,248.16,11234.0,218.7874,218.9815,218.7698,218.9815,11234.0
2018-12-12 12:30:00,248.16,248.2,247.96,247.98,20543.0,218.9815,219.0168,218.8051,218.8227,20543.0
2018-12-12 12:35:00,248.0,248.08,247.64,247.72,21361.0,218.8404,218.9109,218.5227,218.5933,21361.0
2018-12-12 12:40:00,247.75,248.06,247.75,248.04,16109.0,218.6197,218.8933,218.6197,218.8757,16109.0
2018-12-12 12:45:00,248.04,248.15,247.85,248.02,10354.0,218.8757,218.9727,218.708,218.858,10354.0
2018-12-12 12:50:00,248.07,248.44,248.07,248.24,22722.0,218.9021,219.2286,218.9021,219.0521,22722.0
2018-12-12 12:55:00,248.21,248.6,248.21,248.48,44315.0,219.0257,219.3698,219.0257,219.2639,44315.0
2018-12-12 13:00:00,248.5,248.58,248.42,248.49,14468.0,219.2816,219.3522,219.211,219.2727,14468.0
2018-12-12 13:05:00,248.49,248.52,248.4,248.42,7209.0,219.2727,219.2992,219.1933,219.211,7209.0
2018-12-12 13:10:00,248.47,248.75,248.45,248.7,22020.0,219.2551,219.5022,219.2374,219.458,22020.0
2018-12-12 13:15:00,248.71,248.76,248.56,248.56,10037.0,219.4669,219.511,219.3345,219.3345,10037.0
2018-12-12 13:20:00,248.52,248.58,248.44,248.5,15155.0,219.2992,219.3522,219.2286,219.2816,15155.0
2018-12-12 13:25:00,248.48,248.63,248.44,248.63,15183.0,219.2639,219.3963,219.2286,219.3963,15183.0
2018-12-12 13:30:00,248.65,248.65,248.47,248.61,13298.0,219.4139,219.4139,219.2551,219.3786,13298.0
2018-12-12 13:35:00,248.57,248.57,248.35,248.45,14452.0,219.3433,219.3433,219.1492,219.2374,14452.0
2018-12-12 13:40:00,248.46,248.48,248.37,248.4,16078.0,219.2463,219.2639,219.1669,219.1933,16078.0
2018-12-12 13:45:00,248.44,248.44,248.26,248.35,4768.0,219.2286,219.2286,219.0698,219.1492,4768.0
2018-12-12 13:50:00,248.38,248.41,248.15,248.15,7542.0,219.1757,219.2021,218.9727,218.9727,7542.0
2018-12-12 13:55:00,248.17,248.18,247.88,248.15,51428.0,218.9904,218.9992,218.7345,218.9727,51428.0
2018-12-12 14:00:00,248.13,248.18,247.69,247.79,29774.0,218.9551,218.9992,218.5668,218.655,29774.0
2018-12-12 14:05:00,247.82,247.85,247.39,247.5,39311.0,218.6815,218.708,218.3021,218.3991,39311.0
2018-12-12 14:10:00,247.5,247.52,247.01,247.31,39699.0,218.3991,218.4168,217.9668,218.2315,39699.0
2018-12-12 14:15:00,247.27,247.54,247.23,247.52,18581.0,218.1962,218.4344,218.1609,218.4168,18581.0
2018-12-12 14:20:00,247.61,247.65,247.12,247.35,21780.0,218.4962,218.5315,218.0638,218.2668,21780.0
2018-12-12 14:25:00,247.35,247.47,246.53,246.8,56490.0,218.2668,218.3727,217.5432,217.7814,56490.0
2018-12-12 14:30:00,246.68,246.94,246.31,246.72,40854.0,217.6756,217.905,217.3491,217.7109,40854.0
2018-12-12 14:35:00,246.75,246.82,246.53,246.68,31846.0,217.7373,217.7991,217.5432,217.6756,31846.0
2018-12-12 14:40:00,246.7,246.75,246.16,246.56,32415.0,217.6932,217.7373,217.2167,217.5697,32415.0
2018-12-12 14:45:00,246.52,246.7,246.2,246.45,35927.0,217.5344,217.6932,217.252,217.4726,35927.0
2018-12-12 14:50:00,246.33,246.64,246.15,246.64,37568.0,217.3667,217.6403,217.2079,217.6403,37568.0
2018-12-12 14:55:00,246.56,247.13,246.52,246.96,40616.0,217.5697,218.0726,217.5344,217.9226,40616.0
2018-12-12 15:00:00,246.88,247.15,246.66,246.8,40802.0,217.852,218.0903,217.6579,217.7814,40802.0
2018-12-12 15:05:00,246.85,247.23,246.69,247.14,48623.0,217.8256,218.1609,217.6844,218.0815,48623.0
2018-12-12 15:10:00,247.12,247.42,247.03,247.07,33462.0,218.0638,218.3286,217.9844,218.0197,33462.0
2018-12-12 15:15:00,247.03,247.06,246.37,246.5,41354.0,217.9844,218.0109,217.402,217.5167,41354.0
2018-12-12 15:20:00,246.52,246.72,246.43,246.71,14812.0,217.5344,217.7109,217.455,217.702,14812.0
2018-12-12 15:25:00,246.73,247.03,246.46,246.52,54556.0,217.7197,217.9844,217.4814,217.5344,54556.0
2018-12-12 15:30:00,246.52,246.86,246.51,246.64,43929.0,217.5344,217.8344,217.5255,217.6403,43929.0
2018-12-12 15:35:00,246.64,247.12,246.59,247.1,37333.0,217.6403,218.0638,217.5961,218.0462,37333.0
2018-12-12 15:40:00,247.11,247.29,246.78,246.78,103499.0,218.055,218.2138,217.7638,217.7638,103499.0
2018-12-12 15:45:00,246.84,246.84,246.51,246.63,55482.0,217.8167,217.8167,217.5255,217.6314,55482.0
2018-12-12 15:50:00,246.61,246.61,246.2,246.29,52357.0,217.6138,217.6138,217.252,217.3314,52357.0
2018-12-12 15:55:00,246.28,246.28,245.65,245.83,226112.0,217.3226,217.3226,216.7667,216.9255,226112.0
2018-12-13 09:30:00,246.42,246.94,246.42,246.51,77647.0,217.4461,217.905,217.4461,217.5255,77647.0
2018-12-13 09:35:00,246.58,247.2,246.48,246.83,68979.0,217.5873,218.1344,217.4991,217.8079,68979.0
2018-12-13 09:40:00,246.87,247.03,246.5,246.5,41177.0,217.8432,217.9844,217.5167,217.5167,41177.0
2018-12-13 09:45:00,246.5,246.9,246.5,246.73,52495.0,217.5167,217.8697,217.5167,217.7197,52495.0
2018-12-13 09:50:00,246.71,246.85,246.13,246.21,66091.0,217.702,217.8256,217.1902,217.2608,66091.0
2018-12-13 09:55:00,246.2,246.47,246.07,246.14,60947.0,217.252,217.4903,217.1373,217.1991,60947.0
2018-12-13 10:00:00,246.19,247.19,246.16,247.14,66506.0,217.2432,218.1256,217.2167,218.0815,66506.0
2018-12-13 10:05:00,247.19,247.35,247.07,247.09,33629.0,218.1256,218.2668,218.0197,218.0374,33629.0
2018-12-13 10:10:00,247.1,247.86,247.1,247.56,70361.0,218.0462,218.7168,218.0462,218.4521,70361.0
2018-12-13 10:15:00,247.57,247.67,247.38,247.44,23912.0,218.4609,218.5492,218.2933,218.3462,23912.0
2018-12-13 10:20:00,247.41,247.43,247.23,247.32,16815.0,218.3197,218.3374,218.1609,218.2403,16815.0
2018-12-13 10:25:00,247.3,247.61,246.91,247.09,66178.0,218.2227,218.4962,217.8785,218.0374,66178.0
2018-12-13 10:30:00,247.13,247.22,246.75,247.05,48181.0,218.0726,218.1521,217.7373,218.0021,48181.0
2018-12-13 10:35:00,247.05,247.42,246.87,247.03,45749.0,218.0021,218.3286,217.8432,217.9844,45749.0
2018-12-13 10:40:00,246.98,246.98,246.57,246.81,26093.0,217.9403,217.9403,217.5785,217.7903,26093.0
2018-12-13 10:45:00,246.83,247.1,246.33,246.61,51313.0,217.8079,218.0462,217.3667,217.6138,51313.0
2018-12-13 10:50:00,246.57,246.59,245.81,246.33,104970.0,217.5785,217.5961,216.9079,217.3667,104970.0
2018-12-13 10:55:00,246.34,246.59,246.21,246.43,62167.0,217.3755,217.5961,217.2608,217.455,62167.0
2018-12-13 11:00:00,246.38,246.38,245.91,246.22,27236.0,217.4108,217.4108,216.9961,217.2696,27236.0
2018-12-13 11:05:00,246.16,246.73,246.09,246.58,45436.0,217.2167,217.7197,217.1549,217.5873,45436.0
2018-12-13 11:10:00,246.48,246.48,246.13,246.13,13116.0,217.4991,217.4991,217.1902,217.1902,13116.0
2018-12-13 11:15:00,246.15,246.28,245.73,245.98,43283.0,217.2079,217.3226,216.8373,217.0579,43283.0
2018-12-13 11:20:00,246.0,246.23,245.77,245.97,30549.0,217.0755,217.2785,216.8726,217.049,30549.0
2018-12-13 11:25:00,246.09,246.5,246.05,246.33,35850.0,217.1549,217.5167,217.1196,217.3667,35850.0
2018-12-13 11:30:00,246.31,246.65,246.12,246.64,33715.0,217.3491,217.6491,217.1814,217.6403,33715.0
2018-12-13 11:35:00,246.62,246.72,246.37,246.54,16682.0,217.6226,217.7109,217.402,217.552,16682.0
2018-12-13 11:40:00,246.54,247.35,246.23,247.35,85546.0,217.552,218.2668,217.2785,218.2668,85546.0
2018-12-13 11:45:00,247.33,247.33,246.87,246.9,19885.0,218.2491,218.2491,217.8432,217.8697,19885.0
2018-12-13 11:50:00,246.86,246.86,246.3,246.4,23193.0,217.8344,217.8344,217.3402,217.4285,23193.0
2018-12-13 11:55:00,246.43,246.78,246.2,246.21,17114.0,217.455,217.7638,217.252,217.2608,17114.0
2018-12-13 12:00:00,246.12,246.3,245.7,246.02,56739.0,217.1814,217.3402,216.8108,217.0932,56739.0
2018-12-13 12:05:00,245.91,246.23,245.83,246.05,22834.0,216.9961,217.2785,216.9255,217.1196,22834.0
2018-12-13 12:10:00,245.95,246.19,245.76,246.15,20319.0,217.0314,217.2432,216.8637,217.2079,20319.0
2018-12-13 12:15:00,245.99,246.19,245.71,245.98,78347.0,217.0667,217.2432,216.8196,217.0579,78347.0
2018-12-13 12:20:00,245.97,246.0,245.73,245.75,15203.0,217.049,217.0755,216.8373,216.8549,15203.0
2018-12-13 12:25:00,245.75,245.84,245.6,245.75,36282.0,216.8549,216.9343,216.7225,216.8549,36282.0
2018-12-13 12:30:00,245.74,246.06,245.73,245.88,40290.0,216.8461,217.1285,216.8373,216.9696,40290.0
2018-12-13 12:35:00,245.9,246.48,245.9,246.43,48555.0,216.9873,217.4991,216.9873,217.455,48555.0
2018-12-13 12:40:00,246.41,246.46,246.14,246.16,34633.0,217.4373,217.4814,217.1991,217.2167,34633.0
2018-12-13 12:45:00,246.16,246.28,245.99,246.17,10066.0,217.2167,217.3226,217.0667,217.2255,10066.0
2018-12-13 12:50:00,246.11,246.25,245.84,245.9,15681.0,217.1726,217.2961,216.9343,216.9873,15681.0
2018-12-13 12:55:00,245.9,246.08,245.84,245.94,10388.0,216.9873,217.1461,216.9343,217.0226,10388.0
2018-12-13 13:00:00,245.9,245.97,245.42,245.51,45728.0,216.9873,217.049,216.5637,216.6431,45728.0
2018-12-13 13:05:00,245.45,245.7,245.17,245.66,60085.0,216.5902,216.8108,216.3431,216.7755,60085.0
2018-12-13 13:10:00,245.68,245.86,245.49,245.84,23382.0,216.7931,216.952,216.6255,216.9343,23382.0
2018-12-13 13:15:00,245.79,246.08,245.75,245.8,22863.0,216.8902,217.1461,216.8549,216.899,22863.0
2018-12-13 13:20:00,245.79,246.02,245.79,245.97,9188.0,216.8902,217.0932,216.8902,217.049,9188.0
2018-12-13 13:25:00,246.0,246.0,245.37,245.79,51505.0,217.0755,217.0755,216.5196,216.8902,51505.0
2018-12-13 13:30:00,245.82,246.31,245.81,246.08,45265.0,216.9167,217.3491,216.9079,217.1461,45265.0
2018-12-13 13:35:00,246.11,246.62,245.91,246.59,84632.0,217.1726,217.6226,216.9961,217.5961,84632.0
2018-12-13 13:40:00,246.61,246.76,246.48,246.53,50191.0,217.6138,217.7462,217.4991,217.5432,50191.0
2018-12-13 13:45:00,246.59,246.63,246.38,246.39,33907.0,217.5961,217.6314,217.4108,217.4197,33907.0
2018-12-13 13:50:00,246.41,246.52,245.96,246.05,46807.0,217.4373,217.5344,217.0402,217.1196,46807.0
2018-12-13 13:55:00,246.03,246.13,245.76,245.85,34710.0,217.102,217.1902,216.8637,216.9432,34710.0
2018-12-13 14:00:00,245.86,245.96,245.65,245.65,17567.0,216.952,217.0402,216.7667,216.7667,17567.0
2018-12-13 14:05:00,245.67,245.72,245.24,245.4,38710.0,216.7843,216.8284,216.4049,216.5461,38710.0
2018-12-13 14:10:00,245.35,245.63,245.23,245.48,25653.0,216.5019,216.749,216.396,216.6167,25653.0
2018-12-13 14:15:00,245.46,245.69,245.44,245.63,17017.0,216.599,216.802,216.5814,216.749,17017.0
2018-12-13 14:20:00,245.73,245.77,245.5,245.6,12942.0,216.8373,216.8726,216.6343,216.7225,12942.0
2018-12-13 14:25:00,245.56,245.74,245.23,245.7,94188.0,216.6872,216.8461,216.396,216.8108,94188.0
2018-12-13 14:30:00,245.68,245.72,245.44,245.45,15541.0,216.7931,216.8284,216.5814,216.5902,15541.0
2018-12-13 14:35:00,245.4,245.53,245.2,245.46,25414.0,216.5461,216.6608,216.3696,216.599,25414.0
2018-12-13 14:40:00,245.42,245.69,245.37,245.38,34607.0,216.5637,216.802,216.5196,216.5284,34607.0
2018-12-13 14:45:00,245.41,245.63,245.34,245.44,11439.0,216.5549,216.749,216.4931,216.5814,11439.0
2018-12-13 14:50:00,245.46,245.98,245.46,245.89,46820.0,216.599,217.0579,216.599,216.9784,46820.0
2018-12-13 14:55:00,245.9,246.23,245.88,245.96,22428.0,216.9873,217.2785,216.9696,217.0402,22428.0
2018-12-13 15:00:00,245.96,246.05,245.82,246.01,20173.0,217.0402,217.1196,216.9167,217.0843,20173.0
2018-12-13 15:05:00,245.94,246.06,245.81,245.81,17871.0,217.0226,217.1285,216.9079,216.9079,17871.0
2018-12-13 15:10:00,245.81,246.25,245.73,246.08,44456.0,216.9079,217.2961,216.8373,217.1461,44456.0
2018-12-13 15:15:00,246.1,246.35,246.1,246.24,47358.0,217.1638,217.3844,217.1638,217.2873,47358.0
2018-12-13 15:20:00,246.28,246.45,246.17,246.23,34118.0,217.3226,217.4726,217.2255,217.2785,34118.0
2018-12-13 15:25:00,246.22,246.35,245.97,246.03,24847.0,217.2696,217.3844,217.049,217.102,24847.0
2018-12-13 15:30:00,246.01,246.22,245.79,246.08,59277.0,217.0843,217.2696,216.8902,217.1461,59277.0
2018-12-13 15:35:00,246.1,246.11,245.77,246.08,32788.0,217.1638,217.1726,216.8726,217.1461,32788.0
2018-12-13 15:40:00,246.05,246.72,246.02,246.59,114223.0,217.1196,217.7109,217.0932,217.5961,114223.0
2018-12-13 15:45:00,246.65,246.85,246.31,246.42,98731.0,217.6491,217.8256,217.3491,217.4461,98731.0
2018-12-13 15:50:00,246.4,246.43,246.19,246.27,78782.0,217.4285,217.455,217.2432,217.3138,78782.0
2018-12-13 15:55:00,246.3,246.66,246.3,246.4,258923.0,217.3402,217.6579,217.3402,217.4285,258923.0
2018-12-14 09:30:00,244.06,244.1,243.66,243.87,210112.0,215.3636,215.3989,215.0106,215.196,210112.0
2018-12-14 09:35:00,243.76,244.07,243.68,244.01,102601.0,215.0989,215.3724,215.0283,215.3195,102601.0
2018-12-14 09:40:00,243.93,244.52,243.92,244.5,102957.0,215.2489,215.7695,215.2401,215.7519,102957.0
2018-12-14 09:45:00,244.59,244.73,244.47,244.54,94766.0,215.8313,215.9548,215.7254,215.7872,94766.0
2018-12-14 09:50:00,244.5,244.5,244.25,244.48,41706.0,215.7519,215.7519,215.5313,215.7342,41706.0
2018-12-14 09:55:00,244.52,244.73,244.35,244.6,73290.0,215.7695,215.9548,215.6195,215.8401,73290.0
2018-12-14 10:00:00,244.59,244.66,244.45,244.64,43376.0,215.8313,215.8931,215.7078,215.8754,43376.0
2018-12-14 10:05:00,244.64,244.64,244.33,244.53,31806.0,215.8754,215.8754,215.6019,215.7784,31806.0
2018-12-14 10:10:00,244.55,244.57,244.32,244.44,36589.0,215.796,215.8137,215.593,215.6989,36589.0
2018-12-14 10:15:00,244.46,244.83,244.4,244.47,41632.0,215.7166,216.0431,215.6636,215.7254,41632.0
2018-12-14 10:20:00,244.47,244.64,244.26,244.39,57956.0,215.7254,215.8754,215.5401,215.6548,57956.0
2018-12-14 10:25:00,244.4,244.54,243.9,243.92,48687.0,215.6636,215.7872,215.2224,215.2401,48687.0
2018-12-14 10:30:00,243.93,243.93,243.28,243.35,128308.0,215.2489,215.2489,214.6753,214.7371,128308.0
2018-12-14 10:35:00,243.31,243.82,243.3,243.8,84592.0,214.7018,215.1518,214.693,215.1342,84592.0
2018-12-14 10:40:00,243.82,243.89,243.6,243.6,36986.0,215.1518,215.2136,214.9577,214.9577,36986.0
2018-12-14 10:45:00,243.61,244.12,243.51,243.99,73107.0,214.9665,215.4166,214.8783,215.3018,73107.0
2018-12-14 10:50:00,243.99,244.3,243.87,244.15,51786.0,215.3018,215.5754,215.196,215.443,51786.0
2018-12-14 10:55:00,244.14,244.14,243.49,243.49,65683.0,215.4342,215.4342,214.8606,214.8606,65683.0
2018-12-14 11:00:00,243.48,243.81,243.41,243.73,33085.0,214.8518,215.143,214.79,215.0724,33085.0
2018-12-14 11:05:00,243.74,243.9,243.61,243.62,8819.0,215.0812,215.2224,214.9665,214.9754,8819.0
2018-12-14 11:10:00,243.63,243.63,243.09,243.22,161111.0,214.9842,214.9842,214.5077,214.6224,161111.0
2018-12-14 11:15:00,243.23,243.47,243.12,243.31,38236.0,214.6312,214.843,214.5341,214.7018,38236.0
2018-12-14 11:20:00,243.32,243.36,242.51,242.55,91191.0,214.7106,214.7459,213.9959,214.0312,91191.0
2018-12-14 11:25:00,242.51,242.93,242.45,242.63,84569.0,213.9959,214.3665,213.9429,214.1018,84569.0
2018-12-14 11:30:00,242.62,243.11,242.61,242.93,49401.0,214.0929,214.5253,214.0841,214.3665,49401.0
2018-12-14 11:35:00,242.93,243.04,242.5,242.69,35928.0,214.3665,214.4635,213.987,214.1547,35928.0
2018-12-14 11:40:00,242.68,242.95,242.52,242.52,46582.0,214.1459,214.3841,214.0047,214.0047,46582.0
2018-12-14 11:45:00,242.54,242.54,242.1,242.15,89379.0,214.0223,214.0223,213.6341,213.6782,89379.0
2018-12-14 11:50:00,242.12,242.14,241.77,242.12,92407.0,213.6517,213.6694,213.3429,213.6517,92407.0
2018-12-14 11:55:00,242.16,242.34,241.71,241.88,65000.0,213.687,213.8459,213.2899,213.4399,65000.0
2018-12-14 12:00:00,241.86,242.24,241.86,242.01,48181.0,213.4223,213.7576,213.4223,213.5547,48181.0
2018-12-14 12:05:00,242.03,242.29,241.96,241.96,44154.0,213.5723,213.8017,213.5105,213.5105,44154.0
2018-12-14 12:10:00,241.93,242.18,241.8,241.91,38712.0,213.4841,213.7047,213.3693,213.4664,38712.0
2018-12-14 12:15:00,241.87,242.39,241.86,242.27,59071.0,213.4311,213.89,213.4223,213.7841,59071.0
2018-12-14 12:20:00,242.25,242.54,242.21,242.38,90245.0,213.7664,214.0223,213.7311,213.8811,90245.0
2018-12-14 12:25:00,242.33,242.46,242.19,242.45,33355.0,213.837,213.9517,213.7135,213.9429,33355.0
2018-12-14 12:30:00,242.44,242.82,242.4,242.55,66380.0,213.9341,214.2694,213.8988,214.0312,66380.0
2018-12-14 12:35:00,242.54,242.61,242.37,242.37,62499.0,214.0223,214.0841,213.8723,213.8723,62499.0
2018-12-14 12:40:00,242.36,242.36,242.18,242.25,33190.0,213.8635,213.8635,213.7047,213.7664,33190.0
2018-12-14 12:45:00,242.27,242.32,242.12,242.24,33894.0,213.7841,213.8282,213.6517,213.7576,33894.0
2018-12-14 12:50:00,242.24,242.47,242.21,242.43,19780.0,213.7576,213.9606,213.7311,213.9253,19780.0
2018-12-14 12:55:00,242.49,242.59,242.35,242.35,27175.0,213.9782,214.0665,213.8547,213.8547,27175.0
2018-12-14 13:00:00,242.35,242.35,242.01,242.06,52366.0,213.8547,213.8547,213.5547,213.5988,52366.0
2018-12-14 13:05:00,242.07,242.68,242.05,242.6,72152.0,213.6076,214.1459,213.59,214.0753,72152.0
2018-12-14 13:10:00,242.63,242.85,242.47,242.62,50470.0,214.1018,214.2959,213.9606,214.0929,50470.0
2018-12-14 13:15:00,242.64,242.65,242.38,242.39,16335.0,214.1106,214.1194,213.8811,213.89,16335.0
2018-12-14 13:20:00,242.35,242.41,242.12,242.17,24852.0,213.8547,213.9076,213.6517,213.6958,24852.0
2018-12-14 13:25:00,242.16,242.42,242.15,242.21,15406.0,213.687,213.9164,213.6782,213.7311,15406.0
2018-12-14 13:30:00,242.19,242.28,241.61,241.66,80405.0,213.7135,213.7929,213.2017,213.2458,80405.0
2018-12-14 13:35:00,241.65,241.93,241.58,241.88,86032.0,213.237,213.4841,213.1752,213.4399,86032.0
2018-12-14 13:40:00,241.84,242.08,241.83,242.04,49141.0,213.4046,213.6164,213.3958,213.5811,49141.0
2018-12-14 13:45:00,242.04,242.29,241.91,242.04,108233.0,213.5811,213.8017,213.4664,213.5811,108233.0
2018-12-14 13:50:00,242.02,242.25,242.0,242.03,25354.0,213.5635,213.7664,213.5458,213.5723,25354.0
2018-12-14 13:55:00,242.05,242.11,241.8,241.82,34865.0,213.59,213.6429,213.3693,213.387,34865.0
2018-12-14 14:00:00,241.82,241.95,241.6,241.8,32543.0,213.387,213.5017,213.1929,213.3693,32543.0
2018-12-14 14:05:00,241.78,242.11,241.75,241.97,30942.0,213.3517,213.6429,213.3252,213.5194,30942.0
2018-12-14 14:10:00,241.96,242.01,241.6,241.82,17490.0,213.5105,213.5547,213.1929,213.387,17490.0
2018-12-14 14:15:00,241.83,242.1,241.75,241.88,31287.0,213.3958,213.6341,213.3252,213.4399,31287.0
2018-12-14 14:20:00,241.9,242.33,241.88,242.21,40664.0,213.4576,213.837,213.4399,213.7311,40664.0
2018-12-14 14:25:00,242.23,242.31,241.84,242.08,30789.0,213.7488,213.8194,213.4046,213.6164,30789.0
2018-12-14 14:30:00,242.07,242.12,241.53,241.59,58031.0,213.6076,213.6517,213.1311,213.184,58031.0
2018-12-14 14:35:00,241.56,241.65,241.13,241.18,96491.0,213.1576,213.237,212.7781,212.8222,96491.0
2018-12-14 14:40:00,241.18,241.51,240.98,241.18,89565.0,212.8222,213.1134,212.6458,212.8222,89565.0
2018-12-14 14:45:00,241.18,241.39,241.1,241.16,72478.0,212.8222,213.0076,212.7517,212.8046,72478.0
2018-12-14 14:50:00,241.15,241.36,240.97,241.09,58934.0,212.7958,212.9811,212.6369,212.7428,58934.0
2018-12-14 14:55:00,241.1,241.86,241.02,241.73,122500.0,212.7517,213.4223,212.6811,213.3076,122500.0
2018-12-14 15:00:00,241.74,242.02,241.53,241.55,98572.0,213.3164,213.5635,213.1311,213.1487,98572.0
2018-12-14 15:05:00,241.54,241.87,241.44,241.53,34507.0,213.1399,213.4311,213.0517,213.1311,34507.0
2018-12-14 15:10:00,241.56,242.23,241.53,241.93,62680.0,213.1576,213.7488,213.1311,213.4841,62680.0
2018-12-14 15:15:00,241.93,241.96,241.73,241.9,52827.0,213.4841,213.5105,213.3076,213.4576,52827.0
2018-12-14 15:20:00,241.91,241.91,241.43,241.5,118884.0,213.4664,213.4664,213.0429,213.1046,118884.0
2018-12-14 15:25:00,241.46,241.71,241.44,241.47,60782.0,213.0693,213.2899,213.0517,213.0781,60782.0
2018-12-14 15:30:00,241.44,241.59,241.03,241.08,121718.0,213.0517,213.184,212.6899,212.734,121718.0
2018-12-14 15:35:00,241.09,241.24,240.99,241.15,83370.0,212.7428,212.8752,212.6546,212.7958,83370.0
2018-12-14 15:40:00,241.16,241.25,240.96,240.99,137072.0,212.8046,212.884,212.6281,212.6546,137072.0
2018-12-14 15:45:00,241.01,241.22,240.82,241.15,211478.0,212.6722,212.8575,212.5046,212.7958,211478.0
2018-12-14 15:50:00,241.13,241.39,241.01,241.35,157967.0,212.7781,213.0076,212.6722,212.9723,157967.0
2018-12-14 15:55:00,241.35,241.72,241.3,241.54,324852.0,212.9723,213.2988,212.9281,213.1399,324852.0
2018-12-17 09:30:00,240.04,240.21,239.36,239.82,493351.0,211.8163,211.9663,211.2162,211.6222,493351.0
2018-12-17 09:35:00,239.78,239.94,239.36,239.41,130300.0,211.5869,211.728,211.2162,211.2604,130300.0
2018-12-17 09:40:00,239.42,239.55,238.31,238.74,242150.0,211.2692,211.3839,210.2897,210.6691,242150.0
2018-12-17 09:45:00,238.68,238.95,238.44,238.85,119276.0,210.6162,210.8544,210.4044,210.7662,119276.0
2018-12-17 09:50:00,238.84,238.94,238.5,238.8,69538.0,210.7574,210.8456,210.4574,210.7221,69538.0
2018-12-17 09:55:00,238.83,239.58,238.77,239.54,78698.0,210.7486,211.4104,210.6956,211.3751,78698.0
2018-12-17 10:00:00,239.43,239.56,239.12,239.3,95539.0,211.278,211.3927,211.0045,211.1633,95539.0
2018-12-17 10:05:00,239.24,239.45,239.04,239.34,60338.0,211.1103,211.2957,210.9339,211.1986,60338.0
2018-12-17 10:10:00,239.33,240.02,239.1,239.98,114705.0,211.1898,211.7986,210.9868,211.7633,114705.0
2018-12-17 10:15:00,239.98,240.3,239.77,239.82,135998.0,211.7633,212.0457,211.578,211.6222,135998.0
2018-12-17 10:20:00,239.8,239.92,239.54,239.54,54688.0,211.6045,211.7104,211.3751,211.3751,54688.0
2018-12-17 10:25:00,239.56,240.16,239.56,239.77,37990.0,211.3927,211.9222,211.3927,211.578,37990.0
2018-12-17 10:30:00,239.73,239.96,239.23,239.36,48286.0,211.5427,211.7457,211.1015,211.2162,48286.0
2018-12-17 10:35:00,239.24,239.26,239.04,239.11,32311.0,211.1103,211.128,210.9339,210.9956,32311.0
2018-12-17 10:40:00,239.07,240.25,238.98,240.03,57103.0,210.9603,212.0016,210.8809,211.8075,57103.0
2018-12-17 10:45:00,240.18,240.21,239.95,240.03,62905.0,211.9398,211.9663,211.7369,211.8075,62905.0
2018-12-17 10:50:00,240.04,240.24,239.66,239.9,40125.0,211.8163,211.9928,211.481,211.6927,40125.0
2018-12-17 10:55:00,239.93,240.54,239.89,240.29,78877.0,211.7192,212.2575,211.6839,212.0369,78877.0
2018-12-17 11:00:00,240.32,240.89,240.22,240.59,46320.0,212.0634,212.5663,211.9751,212.3016,46320.0
2018-12-17 11:05:00,240.64,241.23,240.64,241.14,77275.0,212.3457,212.8664,212.3457,212.7869,77275.0
2018-12-17 11:10:00,241.14,241.36,240.97,241.07,37388.0,212.7869,212.9811,212.6369,212.7252,37388.0
2018-12-17 11:15:00,241.15,241.24,240.88,241.01,38392.0,212.7958,212.8752,212.5575,212.6722,38392.0
2018-12-17 11:20:00,241.02,241.14,240.9,240.95,26812.0,212.6811,212.7869,212.5752,212.6193,26812.0
2018-12-17 11:25:00,240.94,241.03,240.68,240.7,30255.0,212.6105,212.6899,212.381,212.3987,30255.0
2018-12-17 11:30:00,240.74,240.79,240.43,240.55,26765.0,212.434,212.4781,212.1604,212.2663,26765.0
2018-12-17 11:35:00,240.56,240.73,240.4,240.72,33478.0,212.2751,212.4252,212.134,212.4163,33478.0
2018-12-17 11:40:00,240.76,240.77,240.38,240.49,16708.0,212.4516,212.4605,212.1163,212.2134,16708.0
2018-12-17 11:45:00,240.56,240.94,240.31,240.92,36241.0,212.2751,212.6105,212.0545,212.5928,36241.0
2018-12-17 11:50:00,240.98,241.08,240.86,240.89,23716.0,212.6458,212.734,212.5399,212.5663,23716.0
2018-12-17 11:55:00,240.9,241.24,240.87,241.17,19070.0,212.5752,212.8752,212.5487,212.8134,19070.0
2018-12-17 12:00:00,241.21,241.4,241.08,241.21,48147.0,212.8487,213.0164,212.734,212.8487,48147.0
2018-12-17 12:05:00,241.21,241.4,241.16,241.2,19317.0,212.8487,213.0164,212.8046,212.8399,19317.0
2018-12-17 12:10:00,241.13,241.16,240.7,240.71,26099.0,212.7781,212.8046,212.3987,212.4075,26099.0
2018-12-17 12:15:00,240.7,240.87,240.61,240.76,17371.0,212.3987,212.5487,212.3193,212.4516,17371.0
2018-12-17 12:20:00,240.82,240.94,240.53,240.64,22715.0,212.5046,212.6105,212.2487,212.3457,22715.0
2018-12-17 12:25:00,240.59,240.68,240.53,240.67,27524.0,212.3016,212.381,212.2487,212.3722,27524.0
2018-12-17 12:30:00,240.63,240.63,239.82,239.82,55986.0,212.3369,212.3369,211.6222,211.6222,55986.0
2018-12-17 12:35:00,239.87,239.95,239.67,239.73,52017.0,211.6663,211.7369,211.4898,211.5427,52017.0
2018-12-17 12:40:00,239.76,239.84,239.19,239.42,46873.0,211.5692,211.6398,211.0662,211.2692,46873.0
2018-12-17 12:45:00,239.4,239.6,239.32,239.56,24158.0,211.2515,211.428,211.1809,211.3927,24158.0
2018-12-17 12:50:00,239.48,239.63,238.88,238.93,41605.0,211.3221,211.4545,210.7927,210.8368,41605.0
2018-12-17 12:55:00,238.94,239.04,238.74,238.82,70557.0,210.8456,210.9339,210.6691,210.7397,70557.0
2018-12-17 13:00:00,238.8,238.94,238.53,238.82,40443.0,210.7221,210.8456,210.4838,210.7397,40443.0
2018-12-17 13:05:00,238.78,239.31,238.77,239.12,51504.0,210.7044,211.1721,210.6956,211.0045,51504.0
2018-12-17 13:10:00,239.07,239.3,238.88,239.09,37273.0,210.9603,211.1633,210.7927,210.978,37273.0
2018-12-17 13:15:00,239.06,239.07,238.82,238.84,30399.0,210.9515,210.9603,210.7397,210.7574,30399.0
2018-12-17 13:20:00,238.86,239.21,238.4,239.19,68047.0,210.775,211.0839,210.3691,211.0662,68047.0
2018-12-17 13:25:00,239.15,239.31,238.77,238.78,23369.0,211.0309,211.1721,210.6956,210.7044,23369.0
2018-12-17 13:30:00,238.78,239.11,238.11,238.17,42572.0,210.7044,210.9956,210.1132,210.1662,42572.0
2018-12-17 13:35:00,238.2,238.43,237.88,238.12,111466.0,210.1926,210.3956,209.9103,210.122,111466.0
2018-12-17 13:40:00,238.13,238.55,238.11,238.18,84107.0,210.1309,210.5015,210.1132,210.175,84107.0
2018-12-17 13:45:00,238.18,238.18,237.77,237.88,41924.0,210.175,210.175,209.8132,209.9103,41924.0
2018-12-17 13:50:00,237.97,238.11,237.68,237.97,27903.0,209.9897,210.1132,209.7338,209.9897,27903.0
2018-12-17 13:55:00,237.94,238.28,237.78,237.78,53156.0,209.9632,210.2632,209.822,209.822,53156.0
2018-12-17 14:00:00,237.75,237.95,237.29,237.36,82972.0,209.7955,209.972,209.3896,209.4514,82972.0
2018-12-17 14:05:00,237.36,237.79,237.33,237.55,53156.0,209.4514,209.8308,209.4249,209.6191,53156.0
2018-12-17 14:10:00,237.57,237.73,237.36,237.64,59293.0,209.6367,209.7779,209.4514,209.6985,59293.0
2018-12-17 14:15:00,237.59,237.7,237.35,237.59,58319.0,209.6544,209.7514,209.4426,209.6544,58319.0
2018-12-17 14:20:00,237.59,238.15,237.5,237.61,131002.0,209.6544,210.1485,209.5749,209.672,131002.0
2018-12-17 14:25:00,237.62,237.72,237.35,237.5,68745.0,209.6808,209.7691,209.4426,209.5749,68745.0
2018-12-17 14:30:00,237.51,237.92,237.41,237.73,65455.0,209.5838,209.9456,209.4955,209.7779,65455.0
2018-12-17 14:35:00,237.68,237.69,237.45,237.57,31302.0,209.7338,209.7426,209.5308,209.6367,31302.0
2018-12-17 14:40:00,237.57,238.21,237.52,237.81,71911.0,209.6367,210.2015,209.5926,209.8485,71911.0
2018-12-17 14:45:00,237.75,238.03,237.52,237.61,58848.0,209.7955,210.0426,209.5926,209.672,58848.0
2018-12-17 14:50:00,237.62,237.73,236.95,237.09,69712.0,209.6808,209.7779,209.0896,209.2131,69712.0
2018-12-17 14:55:00,236.99,237.32,236.99,237.31,31027.0,209.1249,209.4161,209.1249,209.4073,31027.0
2018-12-17 15:00:00,237.23,237.31,236.95,237.05,61175.0,209.3367,209.4073,209.0896,209.1778,61175.0
2018-12-17 15:05:00,237.1,237.54,236.8,236.8,80944.0,209.222,209.6102,208.9572,208.9572,80944.0
2018-12-17 15:10:00,236.8,237.63,236.78,237.13,88642.0,208.9572,209.6897,208.9396,209.2484,88642.0
2018-12-17 15:15:00,237.15,237.29,236.8,236.98,73252.0,209.2661,209.3896,208.9572,209.1161,73252.0
2018-12-17 15:20:00,236.89,237.03,236.25,236.42,134131.0,209.0367,209.1602,208.4719,208.6219,134131.0
2018-12-17 15:25:00,236.43,236.43,235.98,236.22,144142.0,208.6307,208.6307,208.2337,208.4454,144142.0
2018-12-17 15:30:00,236.25,236.28,235.65,235.83,128112.0,208.4719,208.4984,207.9425,208.1013,128112.0
2018-12-17 15:35:00,235.83,236.07,235.53,235.75,95602.0,208.1013,208.3131,207.8366,208.0307,95602.0
2018-12-17 15:40:00,235.72,235.83,235.53,235.65,126981.0,208.0042,208.1013,207.8366,207.9425,126981.0
2018-12-17 15:45:00,235.64,236.04,235.05,235.43,298040.0,207.9336,208.2866,207.413,207.7483,298040.0
2018-12-17 15:50:00,235.47,236.1,235.4,236.1,209870.0,207.7836,208.3395,207.7219,208.3395,209870.0
2018-12-17 15:55:00,236.11,236.71,235.95,236.58,443780.0,208.3484,208.8778,208.2072,208.7631,443780.0
2018-12-18 09:30:00,238.44,238.91,238.26,238.69,357755.0,210.4044,210.8191,210.2456,210.625,357755.0
2018-12-18 09:35:00,238.76,238.8,238.46,238.67,50780.0,210.6868,210.7221,210.4221,210.6074,50780.0
2018-12-18 09:40:00,238.73,238.93,238.56,238.87,63172.0,210.6603,210.8368,210.5103,210.7839,63172.0
2018-12-18 09:45:00,238.9,239.48,238.88,239.38,49861.0,210.8103,211.3221,210.7927,211.2339,49861.0
2018-12-18 09:50:00,239.34,239.66,239.19,239.6,50740.0,211.1986,211.481,211.0662,211.428,50740.0
2018-12-18 09:55:00,239.64,239.72,239.43,239.53,58354.0,211.4633,211.5339,211.278,211.3663,58354.0
2018-12-18 10:00:00,239.5,239.6,239.17,239.22,51831.0,211.3398,211.428,211.0486,211.0927,51831.0
2018-12-18 10:05:00,239.2,239.33,238.98,239.0,60712.0,211.0751,211.1898,210.8809,210.8986,60712.0
2018-12-18 10:10:00,238.99,239.31,238.95,239.15,71999.0,210.8897,211.1721,210.8544,211.0309,71999.0
2018-12-18 10:15:00,239.17,239.42,239.02,239.23,27584.0,211.0486,211.2692,210.9162,211.1015,27584.0
2018-12-18 10:20:00,239.38,239.38,238.89,239.15,99249.0,211.2339,211.2339,210.8015,211.0309,99249.0
2018-12-18 10:25:00,239.15,239.54,239.06,239.4,52529.0,211.0309,211.3751,210.9515,211.2515,52529.0
2018-12-18 10:30:00,239.4,239.81,239.35,239.49,75365.0,211.2515,211.6133,211.2074,211.331,75365.0
2018-12-18 10:35:00,239.5,239.58,239.09,239.28,92677.0,211.3398,211.4104,210.978,211.1456,92677.0
2018-12-18 10:40:00,239.34,239.34,238.31,238.45,66417.0,211.1986,211.1986,210.2897,210.4132,66417.0
2018-12-18 10:45:00,238.42,238.52,238.18,238.52,149768.0,210.3868,210.475,210.175,210.475,149768.0
2018-12-18 10:50:00,238.52,238.8,238.48,238.75,36056.0,210.475,210.7221,210.4397,210.678,36056.0
2018-12-18 10:55:00,238.77,238.87,238.39,238.4,25957.0,210.6956,210.7839,210.3603,210.3691,25957.0
2018-12-18 11:00:00,238.45,238.85,238.4,238.46,50344.0,210.4132,210.7662,210.3691,210.4221,50344.0
2018-12-18 11:05:00,238.44,238.63,238.28,238.37,33024.0,210.4044,210.5721,210.2632,210.3426,33024.0
2018-12-18 11:10:00,238.38,238.59,238.27,238.36,13545.0,210.3515,210.5368,210.2544,210.3338,13545.0
2018-12-18 11:15:00,238.37,238.37,237.96,238.23,49431.0,210.3426,210.3426,209.9809,210.2191,49431.0
2018-12-18 11:20:00,238.2,238.22,237.89,237.9,42410.0,210.1926,210.2103,209.9191,209.9279,42410.0
2018-12-18 11:25:00,237.93,238.25,237.85,238.2,35903.0,209.9544,210.2368,209.8838,210.1926,35903.0
2018-12-18 11:30:00,238.22,238.75,238.21,238.66,64306.0,210.2103,210.678,210.2015,210.5985,64306.0
2018-12-18 11:35:00,238.68,239.08,238.68,238.94,57262.0,210.6162,210.9692,210.6162,210.8456,57262.0
2018-12-18 11:40:00,238.91,238.95,238.43,238.48,34137.0,210.8191,210.8544,210.3956,210.4397,34137.0
2018-12-18 11:45:00,238.42,238.92,238.39,238.86,37925.0,210.3868,210.828,210.3603,210.775,37925.0
2018-12-18 11:50:00,238.89,239.01,238.49,238.6,45398.0,210.8015,210.9074,210.4485,210.5456,45398.0
2018-12-18 11:55:00,238.62,238.89,238.47,238.67,31053.0,210.5632,210.8015,210.4309,210.6074,31053.0
2018-12-18 12:00:00,238.62,238.85,238.6,238.78,15885.0,210.5632,210.7662,210.5456,210.7044,15885.0
2018-12-18 12:05:00,238.79,239.47,238.79,239.38,47650.0,210.7133,211.3133,210.7133,211.2339,47650.0
2018-12-18 12:10:00,239.37,239.59,239.37,239.39,43969.0,211.2251,211.4192,211.2251,211.2427,43969.0
2018-12-18 12:15:00,239.4,239.65,239.33,239.65,39489.0,211.2515,211.4721,211.1898,211.4721,39489.0
2018-12-18 12:20:00,239.67,239.67,239.47,239.5,26972.0,211.4898,211.4898,211.3133,211.3398,26972.0
2018-12-18 12:25:00,239.5,239.51,239.14,239.21,31340.0,211.3398,211.3486,211.0221,211.0839,31340.0
2018-12-18 12:30:00,239.24,239.42,239.15,239.18,16122.0,211.1103,211.2692,211.0309,211.0574,16122.0
2018-12-18 12:35:00,239.16,239.29,239.13,239.21,12744.0,211.0398,211.1545,211.0133,211.0839,12744.0
2018-12-18 12:40:00,239.24,239.29,239.13,239.19,10177.0,211.1103,211.1545,211.0133,211.0662,10177.0
2018-12-18 12:45:00,239.2,239.4,239.02,239.32,42136.0,211.0751,211.2515,210.9162,211.1809,42136.0
2018-12-18 12:50:00,239.28,239.58,239.22,239.58,17231.0,211.1456,211.4104,211.0927,211.4104,17231.0
2018-12-18 12:55:00,239.59,239.68,239.4,239.5,23429.0,211.4192,211.4986,211.2515,211.3398,23429.0
2018-12-18 13:00:00,239.52,239.54,239.27,239.46,22185.0,211.3574,211.3751,211.1368,211.3045,22185.0
2018-12-18 13:05:00,239.51,239.57,239.37,239.5,28902.0,211.3486,211.4015,211.2251,211.3398,28902.0
2018-12-18 13:10:00,239.52,239.65,239.38,239.39,22732.0,211.3574,211.4721,211.2339,211.2427,22732.0
2018-12-18 13:15:00,239.39,239.41,239.13,239.18,19386.0,211.2427,211.2604,211.0133,211.0574,19386.0
2018-12-18 13:20:00,239.17,239.26,239.02,239.07,26896.0,211.0486,211.128,210.9162,210.9603,26896.0
2018-12-18 13:25:00,239.05,239.06,238.67,238.81,44902.0,210.9427,210.9515,210.6074,210.7309,44902.0
2018-12-18 13:30:00,238.83,238.84,238.49,238.64,17030.0,210.7486,210.7574,210.4485,210.5809,17030.0
2018-12-18 13:35:00,238.61,238.67,238.33,238.42,21899.0,210.5544,210.6074,210.3073,210.3868,21899.0
2018-12-18 13:40:00,238.41,238.53,238.37,238.51,15517.0,210.3779,210.4838,210.3426,210.4662,15517.0
2018-12-18 13:45:00,238.46,238.76,238.43,238.73,22281.0,210.4221,210.6868,210.3956,210.6603,22281.0
2018-12-18 13:50:00,238.75,238.75,238.14,238.17,38359.0,210.678,210.678,210.1397,210.1662,38359.0
2018-12-18 13:55:00,238.18,238.18,237.86,238.16,36780.0,210.175,210.175,209.8926,210.1573,36780.0
2018-12-18 14:00:00,238.08,238.35,238.08,238.28,36755.0,210.0867,210.325,210.0867,210.2632,36755.0
2018-12-18 14:05:00,238.24,238.67,238.06,238.67,33895.0,210.2279,210.6074,210.0691,210.6074,33895.0
2018-12-18 14:10:00,238.61,238.72,238.38,238.4,38674.0,210.5544,210.6515,210.3515,210.3691,38674.0
2018-12-18 14:15:00,238.42,238.47,238.0,238.18,62299.0,210.3868,210.4309,210.0161,210.175,62299.0
2018-12-18 14:20:00,238.2,238.28,237.93,237.96,25113.0,210.1926,210.2632,209.9544,209.9809,25113.0
2018-12-18 14:25:00,237.99,238.26,237.9,238.19,37280.0,210.0073,210.2456,209.9279,210.1838,37280.0
2018-12-18 14:30:00,238.18,238.2,237.6,237.6,63089.0,210.175,210.1926,209.6632,209.6632,63089.0
2018-12-18 14:35:00,237.55,237.9,237.45,237.82,57560.0,209.6191,209.9279,209.5308,209.8573,57560.0
2018-12-18 14:40:00,237.8,237.88,236.63,236.8,184871.0,209.8397,209.9103,208.8072,208.9572,184871.0
2018-12-18 14:45:00,236.68,237.07,236.64,237.06,83285.0,208.8514,209.1955,208.8161,209.1867,83285.0
2018-12-18 14:50:00,237.0,237.08,236.8,236.94,48800.0,209.1337,209.2043,208.9572,209.0808,48800.0
2018-12-18 14:55:00,236.93,236.98,236.15,236.17,149518.0,209.072,209.1161,208.3837,208.4013,149518.0
2018-12-18 15:00:00,236.2,236.45,235.84,236.2,232111.0,208.4278,208.6484,208.1101,208.4278,232111.0
2018-12-18 15:05:00,236.23,236.56,235.67,236.07,90690.0,208.4543,208.7455,207.9601,208.3131,90690.0
2018-12-18 15:10:00,236.04,236.75,235.89,236.41,100034.0,208.2866,208.9131,208.1542,208.6131,100034.0
2018-12-18 15:15:00,236.41,236.95,236.23,236.75,65008.0,208.6131,209.0896,208.4543,208.9131,65008.0
2018-12-18 15:20:00,236.73,236.91,236.39,236.71,53009.0,208.8955,209.0543,208.5954,208.8778,53009.0
2018-12-18 15:25:00,236.62,236.62,236.14,236.45,63935.0,208.7984,208.7984,208.3748,208.6484,63935.0
2018-12-18 15:30:00,236.48,237.18,236.47,237.05,83062.0,208.6749,209.2926,208.666,209.1778,83062.0
2018-12-18 15:35:00,237.04,237.32,236.99,237.07,61261.0,209.169,209.4161,209.1249,209.1955,61261.0
2018-12-18 15:40:00,237.01,237.52,237.01,237.4,92607.0,209.1426,209.5926,209.1426,209.4867,92607.0
2018-12-18 15:45:00,237.41,238.46,237.41,238.31,135423.0,209.4955,210.4221,209.4955,210.2897,135423.0
2018-12-18 15:50:00,238.28,238.41,238.07,238.27,105702.0,210.2632,210.3779,210.0779,210.2544,105702.0
2018-12-18 15:55:00,238.27,238.33,237.25,237.31,194816.0,210.2544,210.3073,209.3543,209.4073,194816.0
2018-12-19 09:30:00,237.55,237.86,237.16,237.85,98945.0,209.6191,209.8926,209.2749,209.8838,98945.0
2018-12-19 09:35:00,237.87,238.02,237.68,237.86,49864.0,209.9014,210.0338,209.7338,209.8926,49864.0
2018-12-19 09:40:00,237.83,237.97,237.77,237.93,27115.0,209.8661,209.9897,209.8132,209.9544,27115.0
2018-12-19 09:45:00,237.99,238.29,237.86,238.28,39451.0,210.0073,210.272,209.8926,210.2632,39451.0
2018-12-19 09:50:00,238.26,238.54,238.17,238.54,21830.0,210.2456,210.4927,210.1662,210.4927,21830.0
2018-12-19 09:55:00,238.54,239.11,238.53,238.61,173187.0,210.4927,210.9956,210.4838,210.5544,173187.0
2018-12-19 10:00:00,238.69,239.04,238.65,238.94,40250.0,210.625,210.9339,210.5897,210.8456,40250.0
2018-12-19 10:05:00,238.94,238.96,238.78,238.93,35150.0,210.8456,210.8633,210.7044,210.8368,35150.0
2018-12-19 10:10:00,238.93,239.28,238.82,239.2,39051.0,210.8368,211.1456,210.7397,211.0751,39051.0
2018-12-19 10:15:00,239.15,239.39,239.07,239.35,25508.0,211.0309,211.2427,210.9603,211.2074,25508.0
2018-12-19 10:20:00,239.39,239.44,239.06,239.13,35612.0,211.2427,211.2868,210.9515,211.0133,35612.0
2018-12-19 10:25:00,239.11,239.23,239.0,239.23,25238.0,210.9956,211.1015,210.8986,211.1015,25238.0
2018-12-19 10:30:00,239.22,239.48,239.21,239.27,31570.0,211.0927,211.3221,211.0839,211.1368,31570.0
2018-12-19 10:35:00,239.33,239.43,239.03,239.25,20258.0,211.1898,211.278,210.925,211.1192,20258.0
2018-12-19 10:40:00,239.27,239.45,239.15,239.21,24863.0,211.1368,211.2957,211.0309,211.0839,24863.0
2018-12-19 10:45:00,239.19,239.2,239.0,239.08,24763.0,211.0662,211.0751,210.8986,210.9692,24763.0
2018-12-19 10:50:00,239.07,239.69,239.07,239.5,27400.0,210.9603,211.5074,210.9603,211.3398,27400.0
2018-12-19 10:55:00,239.49,239.52,239.32,239.46,15765.0,211.331,211.3574,211.1809,211.3045,15765.0
2018-12-19 11:00:00,239.62,239.62,239.26,239.31,25485.0,211.4457,211.4457,211.128,211.1721,25485.0
2018-12-19 11:05:00,239.34,239.44,239.14,239.26,22230.0,211.1986,211.2868,211.0221,211.128,22230.0
2018-12-19 11:10:00,239.26,239.28,238.93,238.98,61495.0,211.128,211.1456,210.8368,210.8809,61495.0
2018-12-19 11:15:00,238.94,238.95,238.62,238.88,41396.0,210.8456,210.8544,210.5632,210.7927,41396.0
2018-12-19 11:20:00,238.86,238.98,238.84,238.95,25442.0,210.775,210.8809,210.7574,210.8544,25442.0
2018-12-19 11:25:00,238.96,239.14,238.91,239.07,44881.0,210.8633,211.0221,210.8191,210.9603,44881.0
2018-12-19 11:30:00,239.04,239.08,238.67,238.82,26217.0,210.9339,210.9692,210.6074,210.7397,26217.0
2018-12-19 11:35:00,238.85,239.09,238.84,239.03,15600.0,210.7662,210.978,210.7574,210.925,15600.0
2018-12-19 11:40:00,239.05,239.09,238.87,238.92,14434.0,210.9427,210.978,210.7839,210.828,14434.0
2018-12-19 11:45:00,238.94,239.16,238.9,239.16,16516.0,210.8456,211.0398,210.8103,211.0398,16516.0
2018-12-19 11:50:00,239.15,239.48,239.14,239.45,38950.0,211.0309,211.3221,211.0221,211.2957,38950.0
2018-12-19 11:55:00,239.49,239.67,239.33,239.58,25225.0,211.331,211.4898,211.1898,211.4104,25225.0
2018-12-19 12:00:00,239.61,239.92,239.54,239.86,50178.0,211.4368,211.7104,211.3751,211.6574,50178.0
2018-12-19 12:05:00,239.83,240.26,239.83,240.21,50335.0,211.631,212.0104,211.631,211.9663,50335.0
2018-12-19 12:10:00,240.21,240.21,240.02,240.13,39155.0,211.9663,211.9663,211.7986,211.8957,39155.0
2018-12-19 12:15:00,240.14,240.18,239.99,240.17,13560.0,211.9045,211.9398,211.7722,211.931,13560.0
2018-12-19 12:20:00,240.16,240.38,240.05,240.38,18352.0,211.9222,212.1163,211.8251,212.1163,18352.0
2018-12-19 12:25:00,240.34,240.48,240.24,240.28,17788.0,212.081,212.2046,211.9928,212.0281,17788.0
2018-12-19 12:30:00,240.26,240.28,240.12,240.18,14294.0,212.0104,212.0281,211.8869,211.9398,14294.0
2018-12-19 12:35:00,240.22,240.28,240.13,240.24,8193.0,211.9751,212.0281,211.8957,211.9928,8193.0
2018-12-19 12:40:00,240.22,240.28,240.16,240.23,9236.0,211.9751,212.0281,211.9222,211.9839,9236.0
2018-12-19 12:45:00,240.21,240.24,240.12,240.23,9297.0,211.9663,211.9928,211.8869,211.9839,9297.0
2018-12-19 12:50:00,240.22,240.38,240.01,240.07,30850.0,211.9751,212.1163,211.7898,211.8428,30850.0
2018-12-19 12:55:00,240.07,240.1,239.81,239.81,20798.0,211.8428,211.8692,211.6133,211.6133,20798.0
2018-12-19 13:00:00,239.77,239.83,239.66,239.77,15726.0,211.578,211.631,211.481,211.578,15726.0
2018-12-19 13:05:00,239.77,239.84,239.39,239.44,26341.0,211.578,211.6398,211.2427,211.2868,26341.0
2018-12-19 13:10:00,239.45,239.51,239.31,239.31,32020.0,211.2957,211.3486,211.1721,211.1721,32020.0
2018-12-19 13:15:00,239.33,239.43,239.16,239.43,20197.0,211.1898,211.278,211.0398,211.278,20197.0
2018-12-19 13:20:00,239.4,239.51,238.87,239.04,86544.0,211.2515,211.3486,210.7839,210.9339,86544.0
2018-12-19 13:25:00,239.03,239.27,239.0,239.2,17739.0,210.925,211.1368,210.8986,211.0751,17739.0
2018-12-19 13:30:00,239.29,239.44,239.12,239.29,27552.0,211.1545,211.2868,211.0045,211.1545,27552.0
2018-12-19 13:35:00,239.3,239.44,239.23,239.31,27551.0,211.1633,211.2868,211.1015,211.1721,27551.0
2018-12-19 13:40:00,239.32,240.0,239.32,239.91,35102.0,211.1809,211.781,211.1809,211.7016,35102.0
2018-12-19 13:45:00,239.94,240.0,239.8,239.94,22711.0,211.728,211.781,211.6045,211.728,22711.0
2018-12-19 13:50:00,239.97,239.97,239.78,239.82,28728.0,211.7545,211.7545,211.5869,211.6222,28728.0
2018-12-19 13:55:00,239.81,241.0,239.79,241.0,154565.0,211.6133,212.6634,211.5957,212.6634,154565.0
2018-12-19 14:00:00,241.0,241.2,237.22,237.64,482383.0,212.6634,212.8399,209.3279,209.6985,482383.0
2018-12-19 14:05:00,237.59,238.57,236.94,237.68,317120.0,209.6544,210.5191,209.0808,209.7338,317120.0
2018-12-19 14:10:00,237.69,237.9,236.62,237.28,145748.0,209.7426,209.9279,208.7984,209.3808,145748.0
2018-12-19 14:15:00,237.24,238.36,237.03,238.08,263565.0,209.3455,210.3338,209.1602,210.0867,263565.0
2018-12-19 14:20:00,238.13,238.3,237.53,238.23,120836.0,210.1309,210.2809,209.6014,210.2191,120836.0
2018-12-19 14:25:00,238.2,238.65,237.84,238.36,125120.0,210.1926,210.5897,209.875,210.3338,125120.0
2018-12-19 14:30:00,238.47,239.26,238.0,238.65,251932.0,210.4309,211.128,210.0161,210.5897,251932.0
2018-12-19 14:35:00,238.67,239.05,238.16,238.57,124651.0,210.6074,210.9427,210.1573,210.5191,124651.0
2018-12-19 14:40:00,238.52,238.52,235.87,235.99,252374.0,210.475,210.475,208.1366,208.2425,252374.0
2018-12-19 14:45:00,235.99,237.0,235.87,236.87,237234.0,208.2425,209.1337,208.1366,209.019,237234.0
2018-12-19 14:50:00,236.89,236.89,235.43,235.87,240152.0,209.0367,209.0367,207.7483,208.1366,240152.0
2018-12-19 14:55:00,235.72,235.72,234.06,234.8,196322.0,208.0042,208.0042,206.5394,207.1924,196322.0
2018-12-19 15:00:00,234.75,234.75,233.2,233.23,183251.0,207.1483,207.1483,205.7805,205.807,183251.0
2018-12-19 15:05:00,233.22,233.73,232.07,233.5,499563.0,205.7982,206.2482,204.7834,206.0453,499563.0
2018-12-19 15:10:00,233.55,234.47,232.8,234.47,261424.0,206.0894,206.9012,205.4276,206.9012,261424.0
2018-12-19 15:15:00,234.44,234.49,232.95,233.65,242744.0,206.8747,206.9188,205.5599,206.1776,242744.0
2018-12-19 15:20:00,233.61,234.75,232.76,234.4,308509.0,206.1423,207.1483,205.3923,206.8394,308509.0
2018-12-19 15:25:00,234.41,234.55,233.13,233.13,216454.0,206.8483,206.9718,205.7188,205.7188,216454.0
2018-12-19 15:30:00,233.14,234.18,233.14,234.03,141406.0,205.7276,206.6453,205.7276,206.5129,141406.0
2018-12-19 15:35:00,233.96,233.96,233.11,233.41,101373.0,206.4512,206.4512,205.7011,205.9658,101373.0
2018-12-19 15:40:00,233.41,233.45,232.7,233.42,213819.0,205.9658,206.0011,205.3393,205.9747,213819.0
2018-12-19 15:45:00,233.36,234.2,233.34,234.09,208258.0,205.9217,206.6629,205.9041,206.5659,208258.0
2018-12-19 15:50:00,234.08,234.41,233.85,234.17,239690.0,206.5571,206.8483,206.3541,206.6365,239690.0
2018-12-19 15:55:00,234.11,234.41,233.69,233.72,368132.0,206.5835,206.8483,206.2129,206.2394,368132.0
2018-12-20 09:30:00,232.59,233.02,232.1,232.83,370150.0,205.2423,205.6217,204.8099,205.454,370150.0
2018-12-20 09:35:00,232.84,233.1,232.41,233.01,139331.0,205.4629,205.6923,205.0834,205.6129,139331.0
2018-12-20 09:40:00,232.95,232.95,231.59,232.25,221989.0,205.5599,205.5599,204.3598,204.9422,221989.0
2018-12-20 09:45:00,232.28,232.33,231.3,231.51,177768.0,204.9687,205.0128,204.1039,204.2892,177768.0
2018-12-20 09:50:00,231.5,231.9,231.15,231.63,150111.0,204.2804,204.6334,203.9716,204.3951,150111.0
2018-12-20 09:55:00,231.53,232.56,231.51,232.46,180665.0,204.3069,205.2158,204.2892,205.1275,180665.0
2018-12-20 10:00:00,232.38,232.78,232.04,232.2,109460.0,205.0569,205.4099,204.7569,204.8981,109460.0
2018-12-20 10:05:00,232.17,233.37,232.1,233.13,132826.0,204.8716,205.9305,204.8099,205.7188,132826.0
2018-12-20 10:10:00,233.03,233.1,232.57,232.86,59969.0,205.6305,205.6923,205.2246,205.4805,59969.0
2018-12-20 10:15:00,232.85,232.99,232.06,232.09,155747.0,205.4717,205.5952,204.7746,204.801,155747.0
2018-12-20 10:20:00,232.07,232.55,231.84,232.24,132407.0,204.7834,205.207,204.5804,204.9334,132407.0
2018-12-20 10:25:00,232.23,232.8,232.23,232.25,68857.0,204.9246,205.4276,204.9246,204.9422,68857.0
2018-12-20 10:30:00,232.23,232.91,232.11,232.41,56219.0,204.9246,205.5246,204.8187,205.0834,56219.0
2018-12-20 10:35:00,232.4,232.93,232.02,232.61,63579.0,205.0746,205.5423,204.7393,205.2599,63579.0
2018-12-20 10:40:00,232.63,233.3,232.48,233.04,122849.0,205.2775,205.8688,205.1452,205.6393,122849.0
2018-12-20 10:45:00,233.06,233.06,232.34,232.45,77133.0,205.657,205.657,205.0216,205.1187,77133.0
2018-12-20 10:50:00,232.4,232.68,232.0,232.04,79028.0,205.0746,205.3217,204.7216,204.7569,79028.0
2018-12-20 10:55:00,232.07,232.63,231.93,232.4,67626.0,204.7834,205.2775,204.6599,205.0746,67626.0
2018-12-20 11:00:00,232.4,232.42,231.99,232.23,58397.0,205.0746,205.0922,204.7128,204.9246,58397.0
2018-12-20 11:05:00,232.25,232.56,231.8,232.1,43791.0,204.9422,205.2158,204.5451,204.8099,43791.0
2018-12-20 11:10:00,232.08,232.34,231.83,232.11,62957.0,204.7922,205.0216,204.5716,204.8187,62957.0
2018-12-20 11:15:00,232.07,232.16,231.68,231.83,93148.0,204.7834,204.8628,204.4392,204.5716,93148.0
2018-12-20 11:20:00,231.8,231.8,231.38,231.57,79703.0,204.5451,204.5451,204.1745,204.3422,79703.0
2018-12-20 11:25:00,231.56,231.7,230.94,231.33,185366.0,204.3334,204.4569,203.7863,204.1304,185366.0
2018-12-20 11:30:00,231.34,231.56,231.06,231.13,97489.0,204.1392,204.3334,203.8921,203.9539,97489.0
2018-12-20 11:35:00,231.17,231.32,230.8,230.89,194071.0,203.9892,204.1216,203.6627,203.7421,194071.0
2018-12-20 11:40:00,230.89,231.1,230.57,230.67,209569.0,203.7421,203.9274,203.4598,203.548,209569.0
2018-12-20 11:45:00,230.71,230.8,230.1,230.12,165050.0,203.5833,203.6627,203.045,203.0627,165050.0
2018-12-20 11:50:00,230.14,230.4,229.32,230.16,241433.0,203.0803,203.3097,202.3567,203.098,241433.0
2018-12-20 11:55:00,230.17,231.02,229.67,230.03,233563.0,203.1068,203.8568,202.6656,202.9833,233563.0
2018-12-20 12:00:00,230.06,230.61,229.86,230.32,118585.0,203.0097,203.4951,202.8332,203.2392,118585.0
2018-12-20 12:05:00,230.28,230.38,229.85,229.92,89804.0,203.2039,203.2921,202.8244,202.8862,89804.0
2018-12-20 12:10:00,229.9,230.27,229.57,229.57,94323.0,202.8685,203.195,202.5773,202.5773,94323.0
2018-12-20 12:15:00,229.58,230.44,229.36,230.35,116350.0,202.5862,203.345,202.392,203.2656,116350.0
2018-12-20 12:20:00,230.38,230.65,230.24,230.64,111120.0,203.2921,203.5304,203.1686,203.5215,111120.0
2018-12-20 12:25:00,230.63,231.17,230.53,231.11,144070.0,203.5127,203.9892,203.4245,203.9363,144070.0
2018-12-20 12:30:00,231.08,231.25,230.59,230.63,139694.0,203.9098,204.0598,203.4774,203.5127,139694.0
2018-12-20 12:35:00,230.6,230.84,230.19,230.4,133668.0,203.4862,203.698,203.1244,203.3097,133668.0
2018-12-20 12:40:00,230.34,230.55,229.86,230.12,90397.0,203.2568,203.4421,202.8332,203.0627,90397.0
2018-12-20 12:45:00,230.09,230.29,229.91,230.16,42046.0,203.0362,203.2127,202.8774,203.098,42046.0
2018-12-20 12:50:00,230.1,230.37,229.65,229.73,68258.0,203.045,203.2833,202.6479,202.7185,68258.0
2018-12-20 12:55:00,229.66,230.39,229.47,230.26,113381.0,202.6568,203.3009,202.4891,203.1862,113381.0
2018-12-20 13:00:00,230.27,230.27,229.52,229.65,87997.0,203.195,203.195,202.5332,202.6479,87997.0
2018-12-20 13:05:00,229.68,230.04,229.21,229.32,69883.0,202.6744,202.9921,202.2597,202.3567,69883.0
2018-12-20 13:10:00,229.26,229.97,229.14,229.78,75857.0,202.3038,202.9303,202.1979,202.7626,75857.0
2018-12-20 13:15:00,229.77,230.19,229.69,229.86,54350.0,202.7538,203.1244,202.6832,202.8332,54350.0
2018-12-20 13:20:00,229.8,230.22,229.42,229.71,90894.0,202.7803,203.1509,202.445,202.7009,90894.0
2018-12-20 13:25:00,229.73,230.04,229.64,229.75,58540.0,202.7185,202.9921,202.6391,202.7362,58540.0
2018-12-20 13:30:00,229.68,229.71,229.26,229.43,57060.0,202.6744,202.7009,202.3038,202.4538,57060.0
2018-12-20 13:35:00,229.45,229.86,229.2,229.65,50365.0,202.4714,202.8332,202.2508,202.6479,50365.0
2018-12-20 13:40:00,229.58,229.71,228.81,229.65,101596.0,202.5862,202.7009,201.9067,202.6479,101596.0
2018-12-20 13:45:00,229.7,229.9,229.35,229.69,45202.0,202.6921,202.8685,202.3832,202.6832,45202.0
2018-12-20 13:50:00,229.69,229.69,229.0,229.03,83291.0,202.6832,202.6832,202.0744,202.1008,83291.0
2018-12-20 13:55:00,229.01,229.17,228.81,228.87,68844.0,202.0832,202.2244,201.9067,201.9596,68844.0
2018-12-20 14:00:00,228.9,229.07,227.58,228.13,273266.0,201.9861,202.1361,200.8213,201.3067,273266.0
2018-12-20 14:05:00,228.14,228.47,227.81,228.07,140557.0,201.3155,201.6067,201.0243,201.2537,140557.0
2018-12-20 14:10:00,228.06,228.06,226.95,227.6,195841.0,201.2449,201.2449,200.2654,200.839,195841.0
2018-12-20 14:15:00,227.65,227.79,227.07,227.14,84664.0,200.8831,201.0066,200.3713,200.4331,84664.0
2018-12-20 14:20:00,227.18,228.41,227.18,228.16,181490.0,200.4684,201.5537,200.4684,201.3331,181490.0
2018-12-20 14:25:00,228.18,229.3,228.17,229.18,154785.0,201.3508,202.3391,201.342,202.2332,154785.0
2018-12-20 14:30:00,229.17,229.64,228.8,229.24,108240.0,202.2244,202.6391,201.8979,202.2861,108240.0
2018-12-20 14:35:00,229.24,230.12,229.18,229.23,149561.0,202.2861,203.0627,202.2332,202.2773,149561.0
2018-12-20 14:40:00,229.22,230.64,229.17,230.44,254703.0,202.2685,203.5215,202.2244,203.345,254703.0
2018-12-20 14:45:00,230.44,231.14,230.24,230.94,208142.0,203.345,203.9627,203.1686,203.7863,208142.0
2018-12-20 14:50:00,230.86,230.86,230.05,230.23,125039.0,203.7157,203.7157,203.0009,203.1597,125039.0
2018-12-20 14:55:00,230.15,230.23,229.33,229.76,165827.0,203.0891,203.1597,202.3656,202.745,165827.0
2018-12-20 15:00:00,229.72,229.74,228.85,228.96,101392.0,202.7097,202.7274,201.942,202.0391,101392.0
2018-12-20 15:05:00,228.93,229.67,228.27,229.45,138221.0,202.0126,202.6656,201.4302,202.4714,138221.0
2018-12-20 15:10:00,229.45,230.16,229.19,230.05,129192.0,202.4714,203.098,202.242,203.0009,129192.0
2018-12-20 15:15:00,230.13,230.15,229.48,229.54,85040.0,203.0715,203.0891,202.4979,202.5509,85040.0
2018-12-20 15:20:00,229.49,230.66,229.4,230.45,165192.0,202.5067,203.5392,202.4273,203.3539,165192.0
2018-12-20 15:25:00,230.4,230.5,229.47,229.48,81041.0,203.3097,203.398,202.4891,202.4979,81041.0
2018-12-20 15:30:00,229.52,230.17,229.52,229.9,148867.0,202.5332,203.1068,202.5332,202.8685,148867.0
2018-12-20 15:35:00,229.93,230.33,229.72,230.04,133407.0,202.895,203.248,202.7097,202.9921,133407.0
2018-12-20 15:40:00,230.03,230.2,228.73,228.81,252549.0,202.9833,203.1333,201.8361,201.9067,252549.0
2018-12-20 15:45:00,228.78,229.08,228.33,228.52,214144.0,201.8802,202.145,201.4831,201.6508,214144.0
2018-12-20 15:50:00,228.47,228.64,227.91,228.06,169858.0,201.6067,201.7567,201.1125,201.2449,169858.0
2018-12-20 15:55:00,228.03,229.14,227.88,229.0,341125.0,201.2184,202.1979,201.086,202.0744,341125.0
2018-12-21 09:30:00,229.04,229.59,228.68,229.51,716807.0,202.6651,203.1518,202.3466,203.081,716807.0
2018-12-21 09:35:00,229.54,229.95,229.34,229.79,141644.0,203.1076,203.4704,202.9306,203.3288,141644.0
2018-12-21 09:40:00,229.81,230.08,229.56,229.85,78410.0,203.3465,203.5854,203.1253,203.3819,78410.0
2018-12-21 09:45:00,229.86,230.11,229.57,229.71,93285.0,203.3907,203.6119,203.1341,203.258,93285.0
2018-12-21 09:50:00,229.74,229.74,229.17,229.17,84393.0,203.2845,203.2845,202.7802,202.7802,84393.0
2018-12-21 09:55:00,229.16,229.8,229.15,229.68,82304.0,202.7713,203.3376,202.7625,203.2314,82304.0
2018-12-21 10:00:00,229.65,229.86,229.41,229.45,94822.0,203.2049,203.3907,202.9925,203.0279,94822.0
2018-12-21 10:05:00,229.47,229.69,229.2,229.56,159517.0,203.0456,203.2403,202.8067,203.1253,159517.0
2018-12-21 10:10:00,229.59,231.63,229.56,231.41,260210.0,203.1518,204.9569,203.1253,204.7622,260210.0
2018-12-21 10:15:00,231.38,232.47,231.22,231.99,274046.0,204.7357,205.7002,204.5941,205.2754,274046.0
2018-12-21 10:20:00,231.99,232.3,231.67,231.89,191867.0,205.2754,205.5497,204.9923,205.187,191867.0
2018-12-21 10:25:00,231.88,231.92,231.15,231.36,189774.0,205.1781,205.2135,204.5322,204.718,189774.0
2018-12-21 10:30:00,231.38,231.52,230.91,230.99,98808.0,204.7357,204.8596,204.3198,204.3906,98808.0
2018-12-21 10:35:00,231.02,231.1,230.64,230.77,46341.0,204.4171,204.4879,204.0809,204.1959,46341.0
2018-12-21 10:40:00,230.63,230.78,230.38,230.52,80780.0,204.0721,204.2048,203.8508,203.9747,80780.0
2018-12-21 10:45:00,230.57,231.04,230.48,230.61,32282.0,204.019,204.4348,203.9393,204.0544,32282.0
2018-12-21 10:50:00,230.63,230.85,230.05,230.3,67091.0,204.0721,204.2667,203.5588,203.7801,67091.0
2018-12-21 10:55:00,230.25,230.4,229.97,230.14,114714.0,203.7358,203.8685,203.4881,203.6385,114714.0
2018-12-21 11:00:00,230.14,230.14,229.36,229.46,81719.0,203.6385,203.6385,202.9483,203.0368,81719.0
2018-12-21 11:05:00,229.47,229.76,228.16,228.23,147283.0,203.0456,203.3022,201.8865,201.9484,147283.0
2018-12-21 11:10:00,228.24,228.91,228.23,228.57,104151.0,201.9573,202.5501,201.9484,202.2493,104151.0
2018-12-21 11:15:00,228.62,229.11,228.5,229.03,74529.0,202.2935,202.7271,202.1873,202.6563,74529.0
2018-12-21 11:20:00,229.05,229.43,228.98,229.35,34865.0,202.674,203.0102,202.6121,202.9394,34865.0
2018-12-21 11:25:00,229.29,230.0,228.99,229.98,87650.0,202.8864,203.5146,202.6209,203.4969,87650.0
2018-12-21 11:30:00,230.01,230.19,229.69,229.85,92849.0,203.5234,203.6827,203.2403,203.3819,92849.0
2018-12-21 11:35:00,229.83,230.04,229.54,229.56,53251.0,203.3642,203.55,203.1076,203.1253,53251.0
2018-12-21 11:40:00,229.57,229.69,229.19,229.36,64951.0,203.1341,203.2403,202.7979,202.9483,64951.0
2018-12-21 11:45:00,229.41,229.47,228.62,228.7,60352.0,202.9925,203.0456,202.2935,202.3643,60352.0
2018-12-21 11:50:00,228.66,229.38,228.63,229.04,78541.0,202.3289,202.966,202.3024,202.6651,78541.0
2018-12-21 11:55:00,229.04,229.27,228.34,228.44,44687.0,202.6651,202.8687,202.0458,202.1342,44687.0
2018-12-21 12:00:00,228.53,228.85,228.29,228.66,75052.0,202.2139,202.497,202.0015,202.3289,75052.0
2018-12-21 12:05:00,228.7,228.78,228.03,228.24,90997.0,202.3643,202.4351,201.7715,201.9573,90997.0
2018-12-21 12:10:00,228.26,228.26,227.67,227.74,124802.0,201.975,201.975,201.4529,201.5148,124802.0
2018-12-21 12:15:00,227.76,228.09,227.39,227.5,106677.0,201.5325,201.8245,201.2051,201.3025,106677.0
2018-12-21 12:20:00,227.5,227.77,227.17,227.6,97843.0,201.3025,201.5414,201.0105,201.391,97843.0
2018-12-21 12:25:00,227.65,227.65,226.95,227.09,105936.0,201.4352,201.4352,200.8158,200.9397,105936.0
2018-12-21 12:30:00,227.0,227.4,226.22,227.26,245641.0,200.8601,201.214,200.1699,201.0901,245641.0
2018-12-21 12:35:00,227.26,227.74,227.08,227.7,132747.0,201.0901,201.5148,200.9308,201.4795,132747.0
2018-12-21 12:40:00,227.69,227.95,227.43,227.67,62809.0,201.4706,201.7007,201.2405,201.4529,62809.0
2018-12-21 12:45:00,227.7,228.32,227.7,227.74,128681.0,201.4795,202.0281,201.4795,201.5148,128681.0
2018-12-21 12:50:00,227.81,227.85,226.98,227.03,73707.0,201.5768,201.6122,200.8424,200.8866,73707.0
2018-12-21 12:55:00,227.04,227.47,226.7,227.03,67952.0,200.8955,201.2759,200.5946,200.8866,67952.0
2018-12-21 13:00:00,227.06,227.44,226.84,227.02,60267.0,200.9131,201.2494,200.7185,200.8778,60267.0
2018-12-21 13:05:00,227.07,227.07,226.43,227.0,70419.0,200.922,200.922,200.3557,200.8601,70419.0
2018-12-21 13:10:00,226.94,227.22,226.53,226.89,32694.0,200.807,201.0547,200.4442,200.7627,32694.0
2018-12-21 13:15:00,226.92,227.18,226.65,226.75,27887.0,200.7893,201.0193,200.5504,200.6388,27887.0
2018-12-21 13:20:00,226.89,227.49,226.68,227.3,60558.0,200.7627,201.2936,200.5769,201.1255,60558.0
2018-12-21 13:25:00,227.28,227.65,227.03,227.21,55098.0,201.1078,201.4352,200.8866,201.0459,55098.0
2018-12-21 13:30:00,227.18,227.86,227.11,227.79,65830.0,201.0193,201.621,200.9574,201.5591,65830.0
2018-12-21 13:35:00,227.77,227.82,227.36,227.7,79105.0,201.5414,201.5856,201.1786,201.4795,79105.0
2018-12-21 13:40:00,227.71,228.06,227.52,227.96,105005.0,201.4883,201.798,201.3202,201.7095,105005.0
2018-12-21 13:45:00,227.9,227.9,227.1,227.1,43790.0,201.6564,201.6564,200.9485,200.9485,43790.0
2018-12-21 13:50:00,227.2,227.39,226.61,226.86,25757.0,201.037,201.2051,200.515,200.7362,25757.0
2018-12-21 13:55:00,226.84,227.01,226.73,226.95,46286.0,200.7185,200.8689,200.6212,200.8158,46286.0
2018-12-21 14:00:00,226.86,227.09,226.4,226.71,50103.0,200.7362,200.9397,200.3292,200.6035,50103.0
2018-12-21 14:05:00,226.71,226.89,226.56,226.6,34496.0,200.6035,200.7627,200.4707,200.5061,34496.0
2018-12-21 14:10:00,226.57,226.82,226.0,226.15,104332.0,200.4796,200.7008,199.9752,200.1079,104332.0
2018-12-21 14:15:00,226.15,226.82,226.07,226.8,49529.0,200.1079,200.7008,200.0372,200.6831,49529.0
2018-12-21 14:20:00,226.83,227.03,226.61,226.71,57282.0,200.7096,200.8866,200.515,200.6035,57282.0
2018-12-21 14:25:00,226.74,226.82,226.19,226.41,63178.0,200.63,200.7008,200.1433,200.338,63178.0
2018-12-21 14:30:00,226.43,226.63,226.19,226.25,48923.0,200.3557,200.5327,200.1433,200.1964,48923.0
2018-12-21 14:35:00,226.28,226.61,226.27,226.32,43862.0,200.223,200.515,200.2141,200.2584,43862.0
2018-12-21 14:40:00,226.3,226.47,225.85,226.03,65686.0,200.2407,200.3911,199.8425,200.0018,65686.0
2018-12-21 14:45:00,226.09,226.31,225.86,226.21,75446.0,200.0548,200.2495,199.8513,200.161,75446.0
2018-12-21 14:50:00,226.22,227.01,226.22,226.31,73016.0,200.1699,200.8689,200.1699,200.2495,73016.0
2018-12-21 14:55:00,226.34,226.42,225.88,226.23,80039.0,200.2761,200.3468,199.869,200.1787,80039.0
2018-12-21 15:00:00,226.42,226.7,226.35,226.62,271245.0,200.3468,200.5946,200.2849,200.5238,271245.0
2018-12-21 15:05:00,226.63,226.68,226.22,226.4,25695.0,200.5327,200.5769,200.1699,200.3292,25695.0
2018-12-21 15:10:00,226.35,226.37,225.53,225.59,70180.0,200.2849,200.3026,199.5593,199.6124,70180.0
2018-12-21 15:15:00,225.58,225.73,224.85,225.0,144210.0,199.6036,199.7363,198.9576,199.0904,144210.0
2018-12-21 15:20:00,225.01,225.44,224.95,225.11,71064.0,199.0992,199.4797,199.0461,199.1877,71064.0
2018-12-21 15:25:00,225.05,225.12,224.39,224.4,121163.0,199.1346,199.1965,198.5506,198.5595,121163.0
2018-12-21 15:30:00,224.41,224.98,224.35,224.79,155913.0,198.5683,199.0727,198.5152,198.9045,155913.0
2018-12-21 15:35:00,224.75,224.75,223.9,224.0,106593.0,198.8692,198.8692,198.117,198.2055,106593.0
2018-12-21 15:40:00,223.94,224.7,223.85,224.47,266557.0,198.1524,198.8249,198.0728,198.6214,266557.0
2018-12-21 15:45:00,224.47,225.12,224.47,224.63,162996.0,198.6214,199.1965,198.6214,198.763,162996.0
2018-12-21 15:50:00,224.61,224.87,224.15,224.55,246518.0,198.7453,198.9753,198.3382,198.6922,246518.0
2018-12-21 15:55:00,224.6,224.77,224.21,224.21,365624.0,198.7364,198.8869,198.3913,198.3913,365624.0
2018-12-24 09:30:00,222.52,223.31,222.29,223.08,374509.0,196.8959,197.595,196.6924,197.3915,374509.0
2018-12-24 09:35:00,223.07,223.15,222.01,222.76,156706.0,197.3826,197.4534,196.4447,197.1083,156706.0
2018-12-24 09:40:00,222.76,222.77,222.04,222.19,119237.0,197.1083,197.1172,196.4712,196.6039,119237.0
2018-12-24 09:45:00,222.15,222.15,221.23,221.45,167885.0,196.5686,196.5686,195.7545,195.9492,167885.0
2018-12-24 09:50:00,221.46,221.76,220.43,220.69,159242.0,195.958,196.2235,195.0466,195.2767,159242.0
2018-12-24 09:55:00,220.75,221.15,220.46,221.14,165482.0,195.3298,195.6837,195.0732,195.6749,165482.0
2018-12-24 10:00:00,221.1,221.39,220.76,220.76,154497.0,195.6395,195.8961,195.3386,195.3386,154497.0
2018-12-24 10:05:00,220.75,220.92,219.82,220.17,281723.0,195.3298,195.4802,194.5069,194.8166,281723.0
2018-12-24 10:10:00,220.13,221.43,220.07,221.34,159439.0,194.7812,195.9315,194.7281,195.8518,159439.0
2018-12-24 10:15:00,221.31,221.45,220.76,221.0,114100.0,195.8253,195.9492,195.3386,195.551,114100.0
2018-12-24 10:20:00,221.06,221.28,220.51,221.1,100978.0,195.6041,195.7987,195.1174,195.6395,100978.0
2018-12-24 10:25:00,221.11,221.38,220.83,221.18,103600.0,195.6483,195.8872,195.4006,195.7103,103600.0
2018-12-24 10:30:00,221.2,221.74,221.16,221.54,126837.0,195.728,196.2058,195.6926,196.0288,126837.0
2018-12-24 10:35:00,221.54,222.37,221.46,222.19,110138.0,196.0288,196.7632,195.958,196.6039,110138.0
2018-12-24 10:40:00,222.2,223.29,222.2,222.72,146287.0,196.6128,197.5773,196.6128,197.0729,146287.0
2018-12-24 10:45:00,222.77,222.82,222.12,222.65,120287.0,197.1172,197.1614,196.542,197.011,120287.0
2018-12-24 10:50:00,222.58,222.58,221.96,222.08,57642.0,196.949,196.949,196.4004,196.5066,57642.0
2018-12-24 10:55:00,222.08,222.19,221.6,221.98,54272.0,196.5066,196.6039,196.0819,196.4181,54272.0
2018-12-24 11:00:00,222.01,222.52,220.96,221.06,90777.0,196.4447,196.8959,195.5156,195.6041,90777.0
2018-12-24 11:05:00,221.05,221.53,220.93,221.36,64197.0,195.5952,196.02,195.489,195.8695,64197.0
2018-12-24 11:10:00,221.34,221.52,221.0,221.52,40473.0,195.8518,196.0111,195.551,196.0111,40473.0
2018-12-24 11:15:00,221.51,221.57,220.57,220.85,107826.0,196.0023,196.0553,195.1705,195.4183,107826.0
2018-12-24 11:20:00,220.88,220.99,220.17,220.17,69414.0,195.4448,195.5421,194.8166,194.8166,69414.0
2018-12-24 11:25:00,220.21,220.44,219.98,220.29,73539.0,194.852,195.0555,194.6484,194.9227,73539.0
2018-12-24 11:30:00,220.23,221.0,220.18,220.71,60383.0,194.8697,195.551,194.8254,195.2944,60383.0
2018-12-24 11:35:00,220.65,220.68,220.14,220.51,50962.0,195.2413,195.2678,194.79,195.1174,50962.0
2018-12-24 11:40:00,220.49,221.05,220.31,220.46,75890.0,195.0997,195.5952,194.9404,195.0732,75890.0
2018-12-24 11:45:00,220.37,220.43,219.61,219.76,144264.0,194.9935,195.0466,194.321,194.4538,144264.0
2018-12-24 11:50:00,219.75,220.28,219.57,220.24,79265.0,194.4449,194.9139,194.2857,194.8785,79265.0
2018-12-24 11:55:00,220.25,220.43,219.82,219.91,37521.0,194.8873,195.0466,194.5069,194.5865,37521.0
2018-12-24 12:00:00,220.07,220.62,219.84,220.34,105540.0,194.7281,195.2147,194.5246,194.967,105540.0
2018-12-24 12:05:00,220.16,220.24,219.7,219.7,55523.0,194.8077,194.8785,194.4007,194.4007,55523.0
2018-12-24 12:10:00,219.72,220.03,219.36,219.89,129534.0,194.4184,194.6927,194.0998,194.5688,129534.0
2018-12-24 12:15:00,219.79,220.03,219.47,219.5,242783.0,194.4803,194.6927,194.1972,194.2237,242783.0
2018-12-24 12:20:00,219.41,219.57,219.05,219.53,140277.0,194.1441,194.2857,193.8255,194.2503,140277.0
2018-12-24 12:25:00,219.51,220.28,219.49,219.76,88599.0,194.2326,194.9139,194.2149,194.4538,88599.0
2018-12-24 12:30:00,219.81,220.25,219.26,219.7,85651.0,194.498,194.8873,194.0114,194.4007,85651.0
2018-12-24 12:35:00,219.65,219.84,219.3,219.49,81772.0,194.3564,194.5246,194.0467,194.2149,81772.0
2018-12-24 12:40:00,219.46,219.56,219.12,219.3,95781.0,194.1883,194.2768,193.8875,194.0467,95781.0
2018-12-24 12:45:00,219.27,219.35,218.9,219.21,151335.0,194.0202,194.091,193.6928,193.9671,151335.0
2018-12-24 12:50:00,219.2,219.24,218.75,218.97,182695.0,193.9583,193.9937,193.5601,193.7547,182695.0
2018-12-24 12:55:00,218.93,218.93,217.9,217.99,334148.0,193.7194,193.7194,192.808,192.8876,334148.0
2018-12-26 09:30:00,219.2,220.25,219.02,219.83,232698.0,193.9583,194.8873,193.799,194.5157,232698.0
2018-12-26 09:35:00,219.98,220.62,219.66,220.44,127150.0,194.6484,195.2147,194.3653,195.0555,127150.0
2018-12-26 09:40:00,220.39,220.46,219.59,219.69,172566.0,195.0112,195.0732,194.3033,194.3918,172566.0
2018-12-26 09:45:00,219.73,219.94,219.28,219.7,178056.0,194.4272,194.613,194.029,194.4007,178056.0
2018-12-26 09:50:00,219.71,219.8,219.2,219.33,74295.0,194.4095,194.4892,193.9583,194.0733,74295.0
2018-12-26 09:55:00,219.36,219.42,218.51,218.55,134563.0,194.0998,194.1529,193.3477,193.3831,134563.0
2018-12-26 10:00:00,218.53,218.77,218.12,218.2,166240.0,193.3654,193.5778,193.0026,193.0734,166240.0
2018-12-26 10:05:00,218.2,218.56,217.68,218.55,184412.0,193.0734,193.392,192.6133,193.3831,184412.0
2018-12-26 10:10:00,218.6,218.6,217.58,217.72,179952.0,193.4274,193.4274,192.5248,192.6487,179952.0
2018-12-26 10:15:00,217.73,217.99,217.27,217.41,126857.0,192.6575,192.8876,192.2505,192.3744,126857.0
2018-12-26 10:20:00,217.36,218.58,217.35,218.38,152754.0,192.3301,193.4097,192.3213,193.2327,152754.0
2018-12-26 10:25:00,218.38,218.59,217.89,217.94,161649.0,193.2327,193.4185,192.7991,192.8434,161649.0
2018-12-26 10:30:00,218.01,218.35,217.8,217.98,130575.0,192.9053,193.2061,192.7195,192.8787,130575.0
2018-12-26 10:35:00,217.98,218.09,217.43,217.65,82413.0,192.8787,192.9761,192.3921,192.5867,82413.0
2018-12-26 10:40:00,217.66,217.8,217.48,217.59,45772.0,192.5956,192.7195,192.4363,192.5337,45772.0
2018-12-26 10:45:00,217.62,218.11,217.57,217.93,81399.0,192.5602,192.9938,192.516,192.8345,81399.0
2018-12-26 10:50:00,218.05,218.5,216.97,217.06,183828.0,192.9407,193.3389,191.9851,192.0647,183828.0
2018-12-26 10:55:00,217.02,217.5,217.02,217.2,90002.0,192.0293,192.454,192.0293,192.1886,90002.0
2018-12-26 11:00:00,217.33,218.19,217.15,218.1,108192.0,192.3036,193.0646,192.1443,192.9849,108192.0
2018-12-26 11:05:00,218.09,218.3,217.65,218.04,123032.0,192.9761,193.1619,192.5867,192.9318,123032.0
2018-12-26 11:10:00,218.1,218.33,218.0,218.21,68202.0,192.9849,193.1884,192.8964,193.0823,68202.0
2018-12-26 11:15:00,218.19,219.25,218.15,219.13,135905.0,193.0646,194.0025,193.0292,193.8963,135905.0
2018-12-26 11:20:00,219.19,219.26,218.9,219.04,55775.0,193.9494,194.0114,193.6928,193.8167,55775.0
2018-12-26 11:25:00,219.01,219.65,218.99,219.58,68322.0,193.7901,194.3564,193.7724,194.2945,68322.0
2018-12-26 11:30:00,219.62,219.62,219.27,219.27,51356.0,194.3299,194.3299,194.0202,194.0202,51356.0
2018-12-26 11:35:00,219.32,219.97,219.18,219.95,69542.0,194.0644,194.6396,193.9406,194.6219,69542.0
2018-12-26 11:40:00,219.96,220.43,219.85,220.28,95676.0,194.6307,195.0466,194.5334,194.9139,95676.0
2018-12-26 11:45:00,220.23,220.5,220.05,220.42,77737.0,194.8697,195.1086,194.7104,195.0378,77737.0
2018-12-26 11:50:00,220.42,220.45,220.13,220.34,62096.0,195.0378,195.0643,194.7812,194.967,62096.0
2018-12-26 11:55:00,220.39,221.24,220.35,221.23,254680.0,195.0112,195.7633,194.9758,195.7545,254680.0
2018-12-26 12:00:00,221.23,221.56,221.17,221.3,170051.0,195.7545,196.0465,195.7014,195.8164,170051.0
2018-12-26 12:05:00,221.43,222.03,221.38,221.94,106930.0,195.9315,196.4624,195.8872,196.3827,106930.0
2018-12-26 12:10:00,221.93,222.98,221.74,222.75,148383.0,196.3739,197.303,196.2058,197.0995,148383.0
2018-12-26 12:15:00,222.76,222.77,221.78,221.99,211289.0,197.1083,197.1172,196.2412,196.427,211289.0
2018-12-26 12:20:00,222.08,222.34,221.79,222.15,70514.0,196.5066,196.7367,196.25,196.5686,70514.0
2018-12-26 12:25:00,222.07,222.45,221.82,221.82,81373.0,196.4978,196.834,196.2766,196.2766,81373.0
2018-12-26 12:30:00,221.92,222.22,221.71,222.08,158994.0,196.365,196.6305,196.1792,196.5066,158994.0
2018-12-26 12:35:00,222.19,222.67,222.02,222.43,67165.0,196.6039,197.0287,196.4535,196.8163,67165.0
2018-12-26 12:40:00,222.46,222.8,222.31,222.76,81718.0,196.8429,197.1437,196.7101,197.1083,81718.0
2018-12-26 12:45:00,222.78,223.2,222.52,222.63,86628.0,197.126,197.4976,196.8959,196.9933,86628.0
2018-12-26 12:50:00,222.75,223.09,222.68,222.95,51089.0,197.0995,197.4003,197.0375,197.2764,51089.0
2018-12-26 12:55:00,222.91,223.48,222.91,223.2,67924.0,197.241,197.7454,197.241,197.4976,67924.0
2018-12-26 13:00:00,223.23,223.44,222.67,222.69,85539.0,197.5242,197.71,197.0287,197.0464,85539.0
2018-12-26 13:05:00,222.67,222.72,222.3,222.69,32161.0,197.0287,197.0729,196.7013,197.0464,32161.0
2018-12-26 13:10:00,222.66,222.84,221.9,222.11,76993.0,197.0198,197.1791,196.3473,196.5332,76993.0
2018-12-26 13:15:00,222.0,222.04,221.57,221.57,37780.0,196.4358,196.4712,196.0553,196.0553,37780.0
2018-12-26 13:20:00,221.61,222.15,221.52,221.9,41926.0,196.0907,196.5686,196.0111,196.3473,41926.0
2018-12-26 13:25:00,221.89,222.34,221.76,222.22,60956.0,196.3385,196.7367,196.2235,196.6305,60956.0
2018-12-26 13:30:00,222.24,222.63,222.2,222.39,53559.0,196.6482,196.9933,196.6128,196.7809,53559.0
2018-12-26 13:35:00,222.32,222.6,222.09,222.57,58291.0,196.719,196.9667,196.5155,196.9402,58291.0
2018-12-26 13:40:00,222.63,222.9,222.59,222.67,40454.0,196.9933,197.2322,196.9579,197.0287,40454.0
2018-12-26 13:45:00,222.81,223.34,222.81,223.15,43255.0,197.1526,197.6215,197.1526,197.4534,43255.0
2018-12-26 13:50:00,223.15,223.92,223.15,223.91,91704.0,197.4534,198.1347,197.4534,198.1259,91704.0
2018-12-26 13:55:00,223.96,224.11,223.82,224.08,60238.0,198.1701,198.3029,198.0462,198.2763,60238.0
2018-12-26 14:00:00,224.15,224.23,223.77,223.85,88024.0,198.3382,198.409,198.002,198.0728,88024.0
2018-12-26 14:05:00,223.81,223.94,223.56,223.8,84871.0,198.0374,198.1524,197.8162,198.0286,84871.0
2018-12-26 14:10:00,223.81,224.2,223.73,223.81,48021.0,198.0374,198.3825,197.9666,198.0374,48021.0
2018-12-26 14:15:00,223.86,224.08,223.14,223.3,184653.0,198.0816,198.2763,197.4446,197.5861,184653.0
2018-12-26 14:20:00,223.41,223.49,223.09,223.42,44618.0,197.6835,197.7542,197.4003,197.6923,44618.0
2018-12-26 14:25:00,223.47,223.47,222.95,223.21,55818.0,197.7366,197.7366,197.2764,197.5065,55818.0
2018-12-26 14:30:00,223.25,223.95,223.23,223.86,22764.0,197.5419,198.1613,197.5242,198.0816,22764.0
2018-12-26 14:35:00,223.79,223.89,223.57,223.7,46987.0,198.0197,198.1082,197.825,197.9401,46987.0
2018-12-26 14:40:00,223.69,223.87,223.25,223.68,61146.0,197.9312,198.0905,197.5419,197.9224,61146.0
2018-12-26 14:45:00,223.74,223.81,223.38,223.38,51647.0,197.9755,198.0374,197.6569,197.6569,51647.0
2018-12-26 14:50:00,223.4,223.85,223.39,223.7,38495.0,197.6746,198.0728,197.6658,197.9401,38495.0
2018-12-26 14:55:00,223.69,224.37,223.45,224.37,73091.0,197.9312,198.5329,197.7189,198.5329,73091.0
2018-12-26 15:00:00,224.27,224.48,224.03,224.28,87041.0,198.4444,198.6302,198.2321,198.4533,87041.0
2018-12-26 15:05:00,224.31,224.73,224.27,224.47,60708.0,198.4798,198.8515,198.4444,198.6214,60708.0
2018-12-26 15:10:00,224.54,224.76,224.44,224.74,34875.0,198.6833,198.878,198.5949,198.8603,34875.0
2018-12-26 15:15:00,224.72,224.9,224.46,224.49,71282.0,198.8426,199.0019,198.6125,198.6391,71282.0
2018-12-26 15:20:00,224.48,225.28,224.47,225.24,99827.0,198.6302,199.3381,198.6214,199.3027,99827.0
2018-12-26 15:25:00,225.22,225.6,225.15,225.45,71861.0,199.285,199.6213,199.2231,199.4885,71861.0
2018-12-26 15:30:00,225.49,225.99,225.32,225.75,118858.0,199.5239,199.9664,199.3735,199.754,118858.0
2018-12-26 15:35:00,225.76,226.64,225.67,226.58,122331.0,199.7628,200.5415,199.6832,200.4884,122331.0
2018-12-26 15:40:00,226.55,227.33,226.3,227.33,151753.0,200.4619,201.1521,200.2407,201.1521,151753.0
2018-12-26 15:45:00,227.34,227.72,226.79,226.96,304623.0,201.1609,201.4971,200.6742,200.8247,304623.0
2018-12-26 15:50:00,226.95,227.96,226.9,227.95,239644.0,200.8158,201.7095,200.7716,201.7007,239644.0
2018-12-26 15:55:00,227.97,228.74,227.89,228.68,597726.0,201.7184,202.3997,201.6476,202.3466,597726.0
2018-12-27 09:30:00,225.54,225.92,224.97,225.69,278254.0,199.5682,199.9044,199.0638,199.7009,278254.0
2018-12-27 09:35:00,225.73,226.37,225.3,225.76,110446.0,199.7363,200.3026,199.3558,199.7628,110446.0
2018-12-27 09:40:00,225.76,226.01,225.16,225.19,97476.0,199.7628,199.9841,199.2319,199.2585,97476.0
2018-12-27 09:45:00,225.15,225.51,224.42,224.57,125971.0,199.2231,199.5416,198.5772,198.7099,125971.0
2018-12-27 09:50:00,224.58,224.8,224.24,224.46,95743.0,198.7187,198.9134,198.4179,198.6125,95743.0
2018-12-27 09:55:00,224.44,225.25,224.35,225.1,75304.0,198.5949,199.3116,198.5152,199.1789,75304.0
2018-12-27 10:00:00,225.08,225.84,224.75,225.41,182613.0,199.1612,199.8336,198.8692,199.4532,182613.0
2018-12-27 10:05:00,225.41,225.62,224.14,224.19,69324.0,199.4532,199.639,198.3294,198.3736,69324.0
2018-12-27 10:10:00,224.28,224.42,223.88,224.34,100514.0,198.4533,198.5772,198.0993,198.5064,100514.0
2018-12-27 10:15:00,224.32,224.74,223.66,223.69,183275.0,198.4887,198.8603,197.9047,197.9312,183275.0
2018-12-27 10:20:00,223.72,224.1,223.47,223.66,88558.0,197.9578,198.294,197.7366,197.9047,88558.0
2018-12-27 10:25:00,223.8,224.06,223.7,223.75,51940.0,198.0286,198.2586,197.9401,197.9843,51940.0
2018-12-27 10:30:00,223.81,224.55,223.37,224.51,103040.0,198.0374,198.6922,197.6481,198.6568,103040.0
2018-12-27 10:35:00,224.52,224.99,224.4,224.5,72651.0,198.6656,199.0815,198.5595,198.6479,72651.0
2018-12-27 10:40:00,224.45,225.47,224.36,225.35,118076.0,198.6037,199.5062,198.5241,199.4001,118076.0
2018-12-27 10:45:00,225.36,225.81,225.07,225.51,88378.0,199.4089,199.8071,199.1523,199.5416,88378.0
2018-12-27 10:50:00,225.46,225.54,224.64,224.65,77768.0,199.4974,199.5682,198.7718,198.7807,77768.0
2018-12-27 10:55:00,224.65,224.99,224.49,224.59,49709.0,198.7807,199.0815,198.6391,198.7276,49709.0
2018-12-27 11:00:00,224.58,224.82,224.15,224.42,73278.0,198.7187,198.9311,198.3382,198.5772,73278.0
2018-12-27 11:05:00,224.45,224.65,224.19,224.47,61398.0,198.6037,198.7807,198.3736,198.6214,61398.0
2018-12-27 11:10:00,224.46,224.77,224.29,224.57,29746.0,198.6125,198.8869,198.4621,198.7099,29746.0
2018-12-27 11:15:00,224.53,225.34,224.53,225.25,34499.0,198.6745,199.3912,198.6745,199.3116,34499.0
2018-12-27 11:20:00,225.2,225.5,225.07,225.41,26324.0,199.2673,199.5328,199.1523,199.4532,26324.0
2018-12-27 11:25:00,225.4,226.25,225.31,226.01,63548.0,199.4443,200.1964,199.3647,199.9841,63548.0
2018-12-27 11:30:00,226.03,226.73,226.03,226.17,110237.0,200.0018,200.6212,200.0018,200.1256,110237.0
2018-12-27 11:35:00,226.11,226.26,225.69,225.92,105024.0,200.0725,200.2053,199.7009,199.9044,105024.0
2018-12-27 11:40:00,225.9,225.9,225.19,225.19,87994.0,199.8867,199.8867,199.2585,199.2585,87994.0
2018-12-27 11:45:00,225.14,225.34,224.96,225.07,45901.0,199.2142,199.3912,199.055,199.1523,45901.0
2018-12-27 11:50:00,225.06,225.51,225.06,225.18,52336.0,199.1435,199.5416,199.1435,199.2496,52336.0
2018-12-27 11:55:00,225.28,225.85,225.05,225.7,45847.0,199.3381,199.8425,199.1346,199.7098,45847.0
2018-12-27 12:00:00,225.67,225.73,224.93,224.93,35841.0,199.6832,199.7363,199.0284,199.0284,35841.0
2018-12-27 12:05:00,224.97,225.24,224.79,224.99,26000.0,199.0638,199.3027,198.9045,199.0815,26000.0
2018-12-27 12:10:00,225.1,225.13,224.81,224.98,24926.0,199.1789,199.2054,198.9222,199.0727,24926.0
2018-12-27 12:15:00,225.11,225.63,225.08,225.48,31432.0,199.1877,199.6478,199.1612,199.5151,31432.0
2018-12-27 12:20:00,225.46,225.5,225.13,225.4,20900.0,199.4974,199.5328,199.2054,199.4443,20900.0
2018-12-27 12:25:00,225.37,225.47,224.06,224.4,80914.0,199.4178,199.5062,198.2586,198.5595,80914.0
2018-12-27 12:30:00,224.32,224.55,224.13,224.47,61315.0,198.4887,198.6922,198.3206,198.6214,61315.0
2018-12-27 12:35:00,224.47,224.75,224.29,224.52,27721.0,198.6214,198.8692,198.4621,198.6656,27721.0
2018-12-27 12:40:00,224.51,224.58,224.09,224.37,20495.0,198.6568,198.7187,198.2852,198.5329,20495.0
2018-12-27 12:45:00,224.37,224.84,224.23,224.66,56227.0,198.5329,198.9488,198.409,198.7895,56227.0
2018-12-27 12:50:00,224.61,225.14,224.4,225.14,78309.0,198.7453,199.2142,198.5595,199.2142,78309.0
2018-12-27 12:55:00,225.11,225.17,224.75,225.11,76066.0,199.1877,199.2408,198.8692,199.1877,76066.0
2018-12-27 13:00:00,225.03,225.29,224.71,224.84,65854.0,199.1169,199.347,198.8338,198.9488,65854.0
2018-12-27 13:05:00,224.91,225.36,224.91,225.15,34909.0,199.0107,199.4089,199.0107,199.2231,34909.0
2018-12-27 13:10:00,225.11,225.32,224.79,225.06,64897.0,199.1877,199.3735,198.9045,199.1435,64897.0
2018-12-27 13:15:00,225.01,225.11,224.67,224.74,28726.0,199.0992,199.1877,198.7984,198.8603,28726.0
2018-12-27 13:20:00,224.74,224.74,224.44,224.52,29515.0,198.8603,198.8603,198.5949,198.6656,29515.0
2018-12-27 13:25:00,224.53,224.74,224.26,224.28,40812.0,198.6745,198.8603,198.4356,198.4533,40812.0
2018-12-27 13:30:00,224.25,224.6,224.24,224.51,25363.0,198.4267,198.7364,198.4179,198.6568,25363.0
2018-12-27 13:35:00,224.54,224.54,224.27,224.27,32045.0,198.6833,198.6833,198.4444,198.4444,32045.0
2018-12-27 13:40:00,224.28,224.43,224.2,224.3,13036.0,198.4533,198.586,198.3825,198.471,13036.0
2018-12-27 13:45:00,224.27,224.36,223.42,223.55,121391.0,198.4444,198.5241,197.6923,197.8073,121391.0
2018-12-27 13:50:00,223.49,223.65,223.16,223.17,50378.0,197.7542,197.8958,197.4622,197.4711,50378.0
2018-12-27 13:55:00,223.17,223.59,223.17,223.45,41792.0,197.4711,197.8427,197.4711,197.7189,41792.0
2018-12-27 14:00:00,223.42,223.53,223.06,223.49,69257.0,197.6923,197.7896,197.3738,197.7542,69257.0
2018-12-27 14:05:00,223.46,223.68,223.01,223.03,76025.0,197.7277,197.9224,197.3295,197.3472,76025.0
2018-12-27 14:10:00,223.03,223.22,222.89,223.07,38265.0,197.3472,197.5153,197.2233,197.3826,38265.0
2018-12-27 14:15:00,223.0,223.0,222.53,222.71,92647.0,197.3207,197.3207,196.9048,197.0641,92647.0
2018-12-27 14:20:00,222.68,223.01,222.58,222.82,78994.0,197.0375,197.3295,196.949,197.1614,78994.0
2018-12-27 14:25:00,222.82,223.19,222.58,223.16,58528.0,197.1614,197.4888,196.949,197.4622,58528.0
2018-12-27 14:30:00,223.12,223.17,222.76,223.0,53835.0,197.4269,197.4711,197.1083,197.3207,53835.0
2018-12-27 14:35:00,222.92,223.52,222.89,223.44,64261.0,197.2499,197.7808,197.2233,197.71,64261.0
2018-12-27 14:40:00,223.46,224.82,223.46,224.7,93498.0,197.7277,198.9311,197.7277,198.8249,93498.0
2018-12-27 14:45:00,224.7,224.89,224.07,224.36,92165.0,198.8249,198.993,198.2675,198.5241,92165.0
2018-12-27 14:50:00,224.23,225.51,224.13,225.09,99429.0,198.409,199.5416,198.3206,199.17,99429.0
2018-12-27 14:55:00,225.16,225.33,224.82,225.33,60897.0,199.2319,199.3824,198.9311,199.3824,60897.0
2018-12-27 15:00:00,225.36,225.42,224.53,224.93,89917.0,199.4089,199.462,198.6745,199.0284,89917.0
2018-12-27 15:05:00,224.86,225.37,224.65,225.21,41531.0,198.9665,199.4178,198.7807,199.2762,41531.0
2018-12-27 15:10:00,225.12,226.29,224.96,226.26,123814.0,199.1965,200.2318,199.055,200.2053,123814.0
2018-12-27 15:15:00,226.23,226.27,225.87,225.98,50273.0,200.1787,200.2141,199.8602,199.9575,50273.0
2018-12-27 15:20:00,226.01,227.22,226.0,227.22,122425.0,199.9841,201.0547,199.9752,201.0547,122425.0
2018-12-27 15:25:00,227.2,228.12,226.94,227.9,200429.0,201.037,201.8511,200.807,201.6564,200429.0
2018-12-27 15:30:00,227.91,228.34,227.26,228.13,123607.0,201.6653,202.0458,201.0901,201.8599,123607.0
2018-12-27 15:35:00,228.15,229.22,228.11,228.97,144730.0,201.8776,202.8244,201.8422,202.6032,144730.0
2018-12-27 15:40:00,229.03,230.68,229.02,230.26,272310.0,202.6563,204.1163,202.6474,203.7447,272310.0
2018-12-27 15:45:00,230.26,230.4,229.45,229.97,136455.0,203.7447,203.8685,203.0279,203.4881,136455.0
2018-12-27 15:50:00,229.99,230.02,228.84,229.12,113133.0,203.5057,203.5323,202.4882,202.7359,113133.0
2018-12-27 15:55:00,229.09,231.37,229.07,231.35,295751.0,202.7094,204.7268,202.6917,204.7091,295751.0
2018-12-28 09:30:00,232.71,232.95,232.0,232.03,261544.0,205.9125,206.1249,205.2843,205.3108,261544.0
2018-12-28 09:35:00,232.03,232.11,231.46,231.76,104211.0,205.3108,205.3816,204.8065,205.0719,104211.0
2018-12-28 09:40:00,231.59,232.41,231.53,232.32,77147.0,204.9215,205.6471,204.8684,205.5674,77147.0
2018-12-28 09:45:00,232.36,232.75,232.01,232.05,84104.0,205.6028,205.9479,205.2931,205.3285,84104.0
2018-12-28 09:50:00,232.07,232.25,231.52,232.07,86077.0,205.3462,205.5055,204.8596,205.3462,86077.0
2018-12-28 09:55:00,232.12,232.29,231.7,232.24,43120.0,205.3905,205.5409,205.0188,205.4967,43120.0
2018-12-28 10:00:00,232.22,232.5,231.39,231.51,86705.0,205.479,205.7267,204.7445,204.8507,86705.0
2018-12-28 10:05:00,231.55,232.0,231.55,231.57,124942.0,204.8861,205.2843,204.8861,204.9038,124942.0
2018-12-28 10:10:00,231.58,231.76,231.15,231.4,74826.0,204.9127,205.0719,204.5322,204.7534,74826.0
2018-12-28 10:15:00,231.42,231.81,231.32,231.58,89888.0,204.7711,205.1162,204.6826,204.9127,89888.0
2018-12-28 10:20:00,231.62,231.97,231.14,231.2,94111.0,204.948,205.2577,204.5233,204.5764,94111.0
2018-12-28 10:25:00,231.16,231.4,230.75,230.92,111346.0,204.541,204.7534,204.1782,204.3287,111346.0
2018-12-28 10:30:00,230.89,231.09,230.54,230.68,58047.0,204.3021,204.4791,203.9924,204.1163,58047.0
2018-12-28 10:35:00,230.66,230.66,229.74,230.33,113951.0,204.0986,204.0986,203.2845,203.8066,113951.0
2018-12-28 10:40:00,230.29,230.63,230.09,230.11,52208.0,203.7712,204.0721,203.5942,203.6119,52208.0
2018-12-28 10:45:00,230.16,230.85,230.07,230.68,52544.0,203.6562,204.2667,203.5765,204.1163,52544.0
2018-12-28 10:50:00,230.73,231.44,230.66,231.0,75421.0,204.1605,204.7888,204.0986,204.3994,75421.0
2018-12-28 10:55:00,231.03,231.1,230.61,230.64,19782.0,204.426,204.4879,204.0544,204.0809,19782.0
2018-12-28 11:00:00,230.65,230.76,230.33,230.34,31515.0,204.0897,204.1871,203.8066,203.8154,31515.0
2018-12-28 11:05:00,230.31,230.91,230.16,230.86,33843.0,203.7889,204.3198,203.6562,204.2756,33843.0
2018-12-28 11:10:00,230.86,231.06,230.71,230.83,51900.0,204.2756,204.4525,204.1428,204.249,51900.0
2018-12-28 11:15:00,230.85,231.59,230.65,231.0,100440.0,204.2667,204.9215,204.0897,204.3994,100440.0
2018-12-28 11:20:00,230.99,231.05,230.56,230.78,11603.0,204.3906,204.4437,204.0101,204.2048,11603.0
2018-12-28 11:25:00,230.82,231.3,230.67,231.14,21613.0,204.2402,204.6649,204.1074,204.5233,21613.0
2018-12-28 11:30:00,231.17,231.43,230.89,231.18,40052.0,204.5499,204.7799,204.3021,204.5587,40052.0
2018-12-28 11:35:00,231.24,232.12,231.24,231.95,59970.0,204.6118,205.3905,204.6118,205.24,59970.0
2018-12-28 11:40:00,231.97,232.06,231.66,231.67,39088.0,205.2577,205.3374,204.9834,204.9923,39088.0
2018-12-28 11:45:00,231.61,231.66,231.25,231.35,25507.0,204.9392,204.9834,204.6207,204.7091,25507.0
2018-12-28 11:50:00,231.41,231.92,231.28,231.75,17819.0,204.7622,205.2135,204.6472,205.0631,17819.0
2018-12-28 11:55:00,231.74,232.03,231.65,231.84,32586.0,205.0542,205.3108,204.9746,205.1427,32586.0
2018-12-28 12:00:00,231.84,232.27,231.81,232.27,36686.0,205.1427,205.5232,205.1162,205.5232,36686.0
2018-12-28 12:05:00,232.16,232.44,232.05,232.19,45845.0,205.4259,205.6736,205.3285,205.4524,45845.0
2018-12-28 12:10:00,232.27,232.27,231.85,231.93,42622.0,205.5232,205.5232,205.1516,205.2223,42622.0
2018-12-28 12:15:00,231.95,231.95,231.34,231.51,60737.0,205.24,205.24,204.7003,204.8507,60737.0
2018-12-28 12:20:00,231.54,231.95,231.38,231.89,24788.0,204.8773,205.24,204.7357,205.187,24788.0
2018-12-28 12:25:00,231.87,231.92,231.44,231.73,18474.0,205.1693,205.2135,204.7888,205.0454,18474.0
2018-12-28 12:30:00,231.84,232.03,231.74,231.95,35597.0,205.1427,205.3108,205.0542,205.24,35597.0
2018-12-28 12:35:00,231.88,232.14,231.67,232.13,48083.0,205.1781,205.4082,204.9923,205.3993,48083.0
2018-12-28 12:40:00,232.15,232.34,231.94,232.09,48133.0,205.417,205.5851,205.2312,205.3639,48133.0
2018-12-28 12:45:00,232.06,232.16,231.64,231.74,31737.0,205.3374,205.4259,204.9657,205.0542,31737.0
2018-12-28 12:50:00,231.74,231.91,231.44,231.8,46749.0,205.0542,205.2047,204.7888,205.1073,46749.0
2018-12-28 12:55:00,231.77,231.78,231.09,231.16,26783.0,205.0808,205.0896,204.4791,204.541,26783.0
2018-12-28 13:00:00,231.21,231.43,231.05,231.05,149657.0,204.5853,204.7799,204.4437,204.4437,149657.0
2018-12-28 13:05:00,231.07,231.3,230.81,231.27,119285.0,204.4614,204.6649,204.2313,204.6384,119285.0
2018-12-28 13:10:00,231.25,231.52,231.12,231.38,49339.0,204.6207,204.8596,204.5056,204.7357,49339.0
2018-12-28 13:15:00,231.47,231.59,230.98,230.98,32131.0,204.8153,204.9215,204.3817,204.3817,32131.0
2018-12-28 13:20:00,230.96,230.97,230.4,230.4,53104.0,204.364,204.3729,203.8685,203.8685,53104.0
2018-12-28 13:25:00,230.59,230.7,230.45,230.63,21757.0,204.0367,204.134,203.9128,204.0721,21757.0
2018-12-28 13:30:00,230.65,230.67,230.24,230.45,47332.0,204.0897,204.1074,203.727,203.9128,47332.0
2018-12-28 13:35:00,230.44,230.81,230.41,230.76,36591.0,203.9039,204.2313,203.8774,204.1871,36591.0
2018-12-28 13:40:00,230.75,230.94,230.66,230.67,22962.0,204.1782,204.3464,204.0986,204.1074,22962.0
2018-12-28 13:45:00,230.73,231.39,230.72,231.31,48316.0,204.1605,204.7445,204.1517,204.6737,48316.0
2018-12-28 13:50:00,231.33,231.81,231.17,231.28,44831.0,204.6914,205.1162,204.5499,204.6472,44831.0
2018-12-28 13:55:00,231.42,231.66,231.33,231.4,19135.0,204.7711,204.9834,204.6914,204.7534,19135.0
2018-12-28 14:00:00,231.42,232.02,231.42,231.88,42599.0,204.7711,205.302,204.7711,205.1781,42599.0
2018-12-28 14:05:00,231.96,232.31,231.93,232.3,59477.0,205.2489,205.5586,205.2223,205.5497,59477.0
2018-12-28 14:10:00,232.24,232.73,232.09,232.73,115466.0,205.4967,205.9302,205.3639,205.9302,115466.0
2018-12-28 14:15:00,232.71,233.19,232.55,232.57,99917.0,205.9125,206.3373,205.771,205.7887,99917.0
2018-12-28 14:20:00,232.6,232.83,232.22,232.55,44696.0,205.8152,206.0187,205.479,205.771,44696.0
2018-12-28 14:25:00,232.49,232.59,232.19,232.19,30671.0,205.7179,205.8063,205.4524,205.4524,30671.0
2018-12-28 14:30:00,232.23,232.52,232.12,232.52,48787.0,205.4878,205.7444,205.3905,205.7444,48787.0
2018-12-28 14:35:00,232.52,233.12,232.39,233.12,57244.0,205.7444,206.2753,205.6294,206.2753,57244.0
2018-12-28 14:40:00,233.09,233.37,232.91,233.19,80727.0,206.2488,206.4965,206.0895,206.3373,80727.0
2018-12-28 14:45:00,233.12,233.39,232.79,233.3,32500.0,206.2753,206.5142,205.9833,206.4346,32500.0
2018-12-28 14:50:00,233.22,233.81,233.18,233.57,139167.0,206.3638,206.8859,206.3284,206.6735,139167.0
2018-12-28 14:55:00,233.57,233.74,233.28,233.49,40019.0,206.6735,206.8239,206.4169,206.6027,40019.0
2018-12-28 15:00:00,233.5,233.72,233.01,233.05,70541.0,206.6116,206.8062,206.178,206.2134,70541.0
2018-12-28 15:05:00,233.07,233.07,231.91,232.2,95922.0,206.2311,206.2311,205.2047,205.4613,95922.0
2018-12-28 15:10:00,232.18,232.47,231.52,232.47,108417.0,205.4436,205.7002,204.8596,205.7002,108417.0
2018-12-28 15:15:00,232.37,232.45,231.55,231.6,38042.0,205.6117,205.6825,204.8861,204.9304,38042.0
2018-12-28 15:20:00,231.56,231.59,231.13,231.42,56527.0,204.895,204.9215,204.5145,204.7711,56527.0
2018-12-28 15:25:00,231.46,231.53,230.19,230.63,124343.0,204.8065,204.8684,203.6827,204.0721,124343.0
2018-12-28 15:30:00,230.57,230.75,230.03,230.51,110385.0,204.019,204.1782,203.5411,203.9659,110385.0
2018-12-28 15:35:00,230.52,230.95,230.03,230.07,49201.0,203.9747,204.3552,203.5411,203.5765,49201.0
2018-12-28 15:40:00,230.0,230.53,229.83,229.83,78603.0,203.5146,203.9836,203.3642,203.3642,78603.0
2018-12-28 15:45:00,229.89,230.39,229.77,230.35,96015.0,203.4173,203.8597,203.3111,203.8243,96015.0
2018-12-28 15:50:00,230.35,230.41,229.68,229.71,99676.0,203.8243,203.8774,203.2314,203.258,99676.0
2018-12-28 15:55:00,229.7,230.91,229.67,230.51,223538.0,203.2491,204.3198,203.2226,203.9659,223538.0
2018-12-31 09:30:00,232.33,233.02,232.12,232.95,150092.0,205.5763,206.1868,205.3905,206.1249,150092.0
2018-12-31 09:35:00,233.0,233.22,232.77,232.86,102595.0,206.1691,206.3638,205.9656,206.0453,102595.0
2018-12-31 09:40:00,232.84,232.94,232.66,232.81,81968.0,206.0276,206.116,205.8683,206.001,81968.0
2018-12-31 09:45:00,232.82,233.0,232.71,232.78,48519.0,206.0099,206.1691,205.9125,205.9745,48519.0
2018-12-31 09:50:00,232.79,232.79,232.43,232.56,70842.0,205.9833,205.9833,205.6648,205.7798,70842.0
2018-12-31 09:55:00,232.6,232.68,232.43,232.54,43270.0,205.8152,205.886,205.6648,205.7621,43270.0
2018-12-31 10:00:00,232.56,233.01,232.5,232.9,50871.0,205.7798,206.178,205.7267,206.0807,50871.0
2018-12-31 10:05:00,232.85,233.09,232.65,232.68,66714.0,206.0364,206.2488,205.8594,205.886,66714.0
2018-12-31 10:10:00,232.63,232.94,232.45,232.46,63300.0,205.8417,206.116,205.6825,205.6913,63300.0
2018-12-31 10:15:00,232.41,232.54,232.25,232.46,30768.0,205.6471,205.7621,205.5055,205.6913,30768.0
2018-12-31 10:20:00,232.42,232.61,232.28,232.46,26894.0,205.6559,205.824,205.532,205.6913,26894.0
2018-12-31 10:25:00,232.4,232.49,232.14,232.41,52139.0,205.6382,205.7179,205.4082,205.6471,52139.0
2018-12-31 10:30:00,232.42,232.42,231.93,232.24,48922.0,205.6559,205.6559,205.2223,205.4967,48922.0
2018-12-31 10:35:00,232.16,232.25,231.87,231.96,53667.0,205.4259,205.5055,205.1693,205.2489,53667.0
2018-12-31 10:40:00,231.96,232.17,231.92,232.14,32211.0,205.2489,205.4347,205.2135,205.4082,32211.0
2018-12-31 10:45:00,232.14,232.5,232.1,232.2,42124.0,205.4082,205.7267,205.3728,205.4613,42124.0
2018-12-31 10:50:00,232.1,232.11,231.8,231.82,49729.0,205.3728,205.3816,205.1073,205.125,49729.0
2018-12-31 10:55:00,231.82,231.99,231.7,231.92,37052.0,205.125,205.2754,205.0188,205.2135,37052.0
2018-12-31 11:00:00,231.98,232.13,231.72,232.07,23560.0,205.2666,205.3993,205.0365,205.3462,23560.0
2018-12-31 11:05:00,232.17,232.18,231.85,231.85,22581.0,205.4347,205.4436,205.1516,205.1516,22581.0
2018-12-31 11:10:00,231.84,231.84,231.56,231.67,26123.0,205.1427,205.1427,204.895,204.9923,26123.0
2018-12-31 11:15:00,231.66,231.82,231.5,231.7,24277.0,204.9834,205.125,204.8419,205.0188,24277.0
2018-12-31 11:20:00,231.73,231.73,231.31,231.43,21495.0,205.0454,205.0454,204.6737,204.7799,21495.0
2018-12-31 11:25:00,231.39,231.93,231.36,231.9,73889.0,204.7445,205.2223,204.718,205.1958,73889.0
2018-12-31 11:30:00,231.84,231.84,231.05,231.28,36464.0,205.1427,205.1427,204.4437,204.6472,36464.0
2018-12-31 11:35:00,231.33,231.68,231.12,231.47,47307.0,204.6914,205.0011,204.5056,204.8153,47307.0
2018-12-31 11:40:00,231.47,231.5,231.09,231.18,39877.0,204.8153,204.8419,204.4791,204.5587,39877.0
2018-12-31 11:45:00,231.21,231.83,231.07,231.83,33218.0,204.5853,205.1339,204.4614,205.1339,33218.0
2018-12-31 11:50:00,231.76,231.99,231.62,231.77,58506.0,205.0719,205.2754,204.948,205.0808,58506.0
2018-12-31 11:55:00,231.82,232.09,231.58,232.0,32338.0,205.125,205.3639,204.9127,205.2843,32338.0
2018-12-31 12:00:00,232.08,232.11,231.9,231.96,23994.0,205.3551,205.3816,205.1958,205.2489,23994.0
2018-12-31 12:05:00,232.0,232.19,231.75,232.15,26088.0,205.2843,205.4524,205.0631,205.417,26088.0
2018-12-31 12:10:00,232.13,232.31,231.7,232.18,48219.0,205.3993,205.5586,205.0188,205.4436,48219.0
2018-12-31 12:15:00,232.17,232.19,231.89,231.9,24952.0,205.4347,205.4524,205.187,205.1958,24952.0
2018-12-31 12:20:00,231.93,232.29,231.93,232.21,28245.0,205.2223,205.5409,205.2223,205.4701,28245.0
2018-12-31 12:25:00,232.15,232.3,232.02,232.29,28814.0,205.417,205.5497,205.302,205.5409,28814.0
2018-12-31 12:30:00,232.34,232.52,232.29,232.35,26485.0,205.5851,205.7444,205.5409,205.594,26485.0
2018-12-31 12:35:00,232.43,232.65,232.35,232.61,25523.0,205.6648,205.8594,205.594,205.824,25523.0
2018-12-31 12:40:00,232.6,232.71,232.39,232.68,48584.0,205.8152,205.9125,205.6294,205.886,48584.0
2018-12-31 12:45:00,232.61,232.69,232.51,232.56,20095.0,205.824,205.8948,205.7356,205.7798,20095.0
2018-12-31 12:50:00,232.54,232.55,232.3,232.5,43237.0,205.7621,205.771,205.5497,205.7267,43237.0
2018-12-31 12:55:00,232.49,232.65,232.41,232.65,64420.0,205.7179,205.8594,205.6471,205.8594,64420.0
2018-12-31 13:00:00,232.66,232.84,232.57,232.62,26386.0,205.8683,206.0276,205.7887,205.8329,26386.0
2018-12-31 13:05:00,232.58,232.8,232.57,232.74,49760.0,205.7975,205.9922,205.7887,205.9391,49760.0
2018-12-31 13:10:00,232.72,232.93,232.6,232.78,43733.0,205.9214,206.1072,205.8152,205.9745,43733.0
2018-12-31 13:15:00,232.82,232.99,232.82,232.89,27217.0,206.0099,206.1603,206.0099,206.0718,27217.0
2018-12-31 13:20:00,232.9,233.04,232.89,233.04,71925.0,206.0807,206.2045,206.0718,206.2045,71925.0
2018-12-31 13:25:00,233.01,233.16,232.97,233.16,27111.0,206.178,206.3107,206.1426,206.3107,27111.0
2018-12-31 13:30:00,233.17,233.22,232.86,232.86,60415.0,206.3196,206.3638,206.0453,206.0453,60415.0
2018-12-31 13:35:00,232.85,232.99,232.73,232.79,16660.0,206.0364,206.1603,205.9302,205.9833,16660.0
2018-12-31 13:40:00,232.75,232.85,232.5,232.51,53665.0,205.9479,206.0364,205.7267,205.7356,53665.0
2018-12-31 13:45:00,232.52,232.53,232.29,232.46,24046.0,205.7444,205.7533,205.5409,205.6913,24046.0
2018-12-31 13:50:00,232.46,232.55,232.16,232.28,41678.0,205.6913,205.771,205.4259,205.532,41678.0
2018-12-31 13:55:00,232.24,232.38,232.17,232.2,10546.0,205.4967,205.6205,205.4347,205.4613,10546.0
2018-12-31 14:00:00,232.25,232.27,231.81,232.01,49813.0,205.5055,205.5232,205.1162,205.2931,49813.0
2018-12-31 14:05:00,232.05,232.46,232.01,232.38,35472.0,205.3285,205.6913,205.2931,205.6205,35472.0
2018-12-31 14:10:00,232.37,232.38,232.14,232.18,19709.0,205.6117,205.6205,205.4082,205.4436,19709.0
2018-12-31 14:15:00,232.18,232.61,231.93,232.58,70128.0,205.4436,205.824,205.2223,205.7975,70128.0
2018-12-31 14:20:00,232.53,232.55,231.56,231.95,99872.0,205.7533,205.771,204.895,205.24,99872.0
2018-12-31 14:25:00,231.9,232.01,231.61,231.69,34162.0,205.1958,205.2931,204.9392,205.01,34162.0
2018-12-31 14:30:00,231.64,231.82,231.5,231.67,42731.0,204.9657,205.125,204.8419,204.9923,42731.0
2018-12-31 14:35:00,231.63,231.85,231.44,231.76,37315.0,204.9569,205.1516,204.7888,205.0719,37315.0
2018-12-31 14:40:00,231.8,232.07,231.69,231.99,41105.0,205.1073,205.3462,205.01,205.2754,41105.0
2018-12-31 14:45:00,231.96,232.36,231.87,232.26,28663.0,205.2489,205.6028,205.1693,205.5143,28663.0
2018-12-31 14:50:00,232.29,232.82,232.28,232.55,43845.0,205.5409,206.0099,205.532,205.771,43845.0
2018-12-31 14:55:00,232.52,232.67,232.15,232.22,56635.0,205.7444,205.8771,205.417,205.479,56635.0
2018-12-31 15:00:00,232.16,232.72,232.15,232.29,57285.0,205.4259,205.9214,205.417,205.5409,57285.0
2018-12-31 15:05:00,232.29,232.61,232.14,232.22,35197.0,205.5409,205.824,205.4082,205.479,35197.0
2018-12-31 15:10:00,232.15,232.45,232.06,232.18,28375.0,205.417,205.6825,205.3374,205.4436,28375.0
2018-12-31 15:15:00,232.19,232.39,231.96,232.39,55654.0,205.4524,205.6294,205.2489,205.6294,55654.0
2018-12-31 15:20:00,232.33,232.52,232.01,232.1,24259.0,205.5763,205.7444,205.2931,205.3728,24259.0
2018-12-31 15:25:00,232.14,232.58,232.06,232.29,59537.0,205.4082,205.7975,205.3374,205.5409,59537.0
2018-12-31 15:30:00,232.3,232.81,232.3,232.67,63021.0,205.5497,206.001,205.5497,205.8771,63021.0
2018-12-31 15:35:00,232.66,232.68,232.36,232.59,46823.0,205.8683,205.886,205.6028,205.8063,46823.0
2018-12-31 15:40:00,232.63,232.9,232.5,232.81,91644.0,205.8417,206.0807,205.7267,206.001,91644.0
2018-12-31 15:45:00,232.76,233.04,232.15,232.3,107389.0,205.9568,206.2045,205.417,205.5497,107389.0
2018-12-31 15:50:00,232.27,232.41,231.8,231.88,152107.0,205.5232,205.6471,205.1073,205.1781,152107.0
2018-12-31 15:55:00,231.89,233.26,231.31,233.25,531955.0,205.187,206.3992,204.6737,206.3903,531955.0
2019-01-02 09:30:00,229.34,229.91,229.16,229.43,234816.0,202.9306,203.435,202.7713,203.0102,234816.0
2019-01-02 09:35:00,229.46,230.0,229.14,229.83,97307.0,203.0368,203.5146,202.7536,203.3642,97307.0
2019-01-02 09:40:00,229.7,230.17,229.45,230.13,61939.0,203.2491,203.665,203.0279,203.6296,61939.0
2019-01-02 09:45:00,230.13,230.59,230.09,230.46,60083.0,203.6296,204.0367,203.5942,203.9216,60083.0
2019-01-02 09:50:00,230.56,230.8,230.22,230.34,73848.0,204.0101,204.2225,203.7093,203.8154,73848.0
2019-01-02 09:55:00,230.37,230.71,230.28,230.5,44100.0,203.842,204.1428,203.7624,203.957,44100.0
2019-01-02 10:00:00,230.55,230.55,230.01,230.36,54508.0,204.0013,204.0013,203.5234,203.8331,54508.0
2019-01-02 10:05:00,230.44,231.69,230.39,231.61,114822.0,203.9039,205.01,203.8597,204.9392,114822.0
2019-01-02 10:10:00,231.6,231.9,231.54,231.71,65982.0,204.9304,205.1958,204.8773,205.0277,65982.0
2019-01-02 10:15:00,231.73,231.83,231.31,231.44,79202.0,205.0454,205.1339,204.6737,204.7888,79202.0
2019-01-02 10:20:00,231.52,231.68,231.29,231.49,50776.0,204.8596,205.0011,204.656,204.833,50776.0
2019-01-02 10:25:00,231.48,231.9,231.09,231.09,64560.0,204.8242,205.1958,204.4791,204.4791,64560.0
2019-01-02 10:30:00,231.17,231.3,230.67,230.71,36894.0,204.5499,204.6649,204.1074,204.1428,36894.0
2019-01-02 10:35:00,230.73,231.2,230.73,231.08,31130.0,204.1605,204.5764,204.1605,204.4702,31130.0
2019-01-02 10:40:00,231.1,231.93,231.1,231.81,50661.0,204.4879,205.2223,204.4879,205.1162,50661.0
2019-01-02 10:45:00,231.83,232.08,231.58,231.62,100078.0,205.1339,205.3551,204.9127,204.948,100078.0
2019-01-02 10:50:00,231.64,232.34,231.46,232.13,57252.0,204.9657,205.5851,204.8065,205.3993,57252.0
2019-01-02 10:55:00,232.16,232.38,232.02,232.08,95021.0,205.4259,205.6205,205.302,205.3551,95021.0
2019-01-02 11:00:00,232.11,232.26,231.81,232.25,49495.0,205.3816,205.5143,205.1162,205.5055,49495.0
2019-01-02 11:05:00,232.28,232.62,232.23,232.52,42935.0,205.532,205.8329,205.4878,205.7444,42935.0
2019-01-02 11:10:00,232.53,232.87,232.47,232.83,49349.0,205.7533,206.0541,205.7002,206.0187,49349.0
2019-01-02 11:15:00,232.86,233.28,232.66,233.19,162626.0,206.0453,206.4169,205.8683,206.3373,162626.0
2019-01-02 11:20:00,233.21,233.38,232.87,233.15,145364.0,206.355,206.5054,206.0541,206.3019,145364.0
2019-01-02 11:25:00,233.04,233.19,232.49,232.58,42464.0,206.2045,206.3373,205.7179,205.7975,42464.0
2019-01-02 11:30:00,232.56,232.6,232.31,232.59,23550.0,205.7798,205.8152,205.5586,205.8063,23550.0
2019-01-02 11:35:00,232.63,232.75,232.18,232.25,51577.0,205.8417,205.9479,205.4436,205.5055,51577.0
2019-01-02 11:40:00,232.25,233.07,232.25,232.99,41272.0,205.5055,206.2311,205.5055,206.1603,41272.0
2019-01-02 11:45:00,233.07,233.14,232.74,233.06,38969.0,206.2311,206.293,205.9391,206.2222,38969.0
2019-01-02 11:50:00,233.07,233.09,232.24,232.27,45891.0,206.2311,206.2488,205.4967,205.5232,45891.0
2019-01-02 11:55:00,232.27,232.59,231.95,231.95,32935.0,205.5232,205.8063,205.24,205.24,32935.0
2019-01-02 12:00:00,231.91,232.17,231.82,231.93,21550.0,205.2047,205.4347,205.125,205.2223,21550.0
2019-01-02 12:05:00,231.93,232.32,231.79,232.03,81225.0,205.2223,205.5674,205.0985,205.3108,81225.0
2019-01-02 12:10:00,231.99,232.29,231.95,232.26,71948.0,205.2754,205.5409,205.24,205.5143,71948.0
2019-01-02 12:15:00,232.19,232.29,232.03,232.08,25361.0,205.4524,205.5409,205.3108,205.3551,25361.0
2019-01-02 12:20:00,232.05,232.08,231.83,231.9,32645.0,205.3285,205.3551,205.1339,205.1958,32645.0
2019-01-02 12:25:00,231.97,232.09,231.89,232.07,45015.0,205.2577,205.3639,205.187,205.3462,45015.0
2019-01-02 12:30:00,232.04,232.18,231.94,232.09,42210.0,205.3197,205.4436,205.2312,205.3639,42210.0
2019-01-02 12:35:00,232.09,232.92,232.04,232.89,47557.0,205.3639,206.0983,205.3197,206.0718,47557.0
2019-01-02 12:40:00,232.89,232.95,232.72,232.84,64174.0,206.0718,206.1249,205.9214,206.0276,64174.0
2019-01-02 12:45:00,232.88,233.12,232.81,232.87,41805.0,206.063,206.2753,206.001,206.0541,41805.0
2019-01-02 12:50:00,232.9,233.02,232.83,232.85,57285.0,206.0807,206.1868,206.0187,206.0364,57285.0
2019-01-02 12:55:00,232.89,233.3,232.8,233.13,47271.0,206.0718,206.4346,205.9922,206.2842,47271.0
2019-01-02 13:00:00,233.2,233.45,233.16,233.43,33197.0,206.3461,206.5673,206.3107,206.5496,33197.0
2019-01-02 13:05:00,233.44,233.86,233.43,233.78,86840.0,206.5585,206.9301,206.5496,206.8593,86840.0
2019-01-02 13:10:00,233.83,233.84,233.47,233.61,29634.0,206.9036,206.9124,206.585,206.7089,29634.0
2019-01-02 13:15:00,233.59,233.68,233.42,233.66,24653.0,206.6912,206.7708,206.5408,206.7531,24653.0
2019-01-02 13:20:00,233.65,233.84,233.56,233.73,10204.0,206.7443,206.9124,206.6646,206.8151,10204.0
2019-01-02 13:25:00,233.76,233.95,233.53,233.75,40167.0,206.8416,207.0097,206.6381,206.8328,40167.0
2019-01-02 13:30:00,233.8,234.0,233.75,233.9,36337.0,206.877,207.054,206.8328,206.9655,36337.0
2019-01-02 13:35:00,233.85,233.85,233.36,233.52,28918.0,206.9213,206.9213,206.4877,206.6293,28918.0
2019-01-02 13:40:00,233.5,233.54,233.35,233.42,15289.0,206.6116,206.647,206.4788,206.5408,15289.0
2019-01-02 13:45:00,233.46,233.74,233.43,233.62,28542.0,206.5762,206.8239,206.5496,206.7177,28542.0
2019-01-02 13:50:00,233.62,233.73,233.52,233.59,25088.0,206.7177,206.8151,206.6293,206.6912,25088.0
2019-01-02 13:55:00,233.59,234.0,233.59,234.0,24388.0,206.6912,207.054,206.6912,207.054,24388.0
2019-01-02 14:00:00,233.97,233.99,233.47,233.64,26929.0,207.0274,207.0451,206.585,206.7354,26929.0
2019-01-02 14:05:00,233.72,233.72,232.88,232.95,45510.0,206.8062,206.8062,206.063,206.1249,45510.0
2019-01-02 14:10:00,232.94,232.95,232.36,232.58,39085.0,206.116,206.1249,205.6028,205.7975,39085.0
2019-01-02 14:15:00,232.5,232.91,232.43,232.79,18560.0,205.7267,206.0895,205.6648,205.9833,18560.0
2019-01-02 14:20:00,232.78,233.18,232.67,233.08,31914.0,205.9745,206.3284,205.8771,206.2399,31914.0
2019-01-02 14:25:00,233.08,233.22,232.83,232.83,17805.0,206.2399,206.3638,206.0187,206.0187,17805.0
2019-01-02 14:30:00,232.86,233.46,232.84,233.26,36179.0,206.0453,206.5762,206.0276,206.3992,36179.0
2019-01-02 14:35:00,233.3,233.35,233.14,233.21,23499.0,206.4346,206.4788,206.293,206.355,23499.0
2019-01-02 14:40:00,233.23,233.25,232.67,232.92,27294.0,206.3726,206.3903,205.8771,206.0983,27294.0
2019-01-02 14:45:00,232.93,233.23,232.84,233.23,16922.0,206.1072,206.3726,206.0276,206.3726,16922.0
2019-01-02 14:50:00,233.2,233.25,232.88,232.92,16898.0,206.3461,206.3903,206.063,206.0983,16898.0
2019-01-02 14:55:00,233.01,233.03,232.56,232.59,34240.0,206.178,206.1957,205.7798,205.8063,34240.0
2019-01-02 15:00:00,232.52,232.91,232.31,232.45,110386.0,205.7444,206.0895,205.5586,205.6825,110386.0
2019-01-02 15:05:00,232.41,232.43,232.13,232.21,29528.0,205.6471,205.6648,205.3993,205.4701,29528.0
2019-01-02 15:10:00,232.16,232.43,231.85,232.37,42728.0,205.4259,205.6648,205.1516,205.6117,42728.0
2019-01-02 15:15:00,232.34,232.46,231.68,231.8,65024.0,205.5851,205.6913,205.0011,205.1073,65024.0
2019-01-02 15:20:00,231.85,232.31,231.75,232.17,89026.0,205.1516,205.5586,205.0631,205.4347,89026.0
2019-01-02 15:25:00,232.19,232.55,232.0,232.25,85996.0,205.4524,205.771,205.2843,205.5055,85996.0
2019-01-02 15:30:00,232.2,232.2,231.84,231.86,69892.0,205.4613,205.4613,205.1427,205.1604,69892.0
2019-01-02 15:35:00,231.94,232.32,231.83,231.84,57023.0,205.2312,205.5674,205.1339,205.1427,57023.0
2019-01-02 15:40:00,231.8,232.2,231.76,231.83,116365.0,205.1073,205.4613,205.0719,205.1339,116365.0
2019-01-02 15:45:00,231.82,232.39,231.82,232.1,83875.0,205.125,205.6294,205.125,205.3728,83875.0
2019-01-02 15:50:00,232.14,232.59,232.14,232.45,74494.0,205.4082,205.8063,205.4082,205.6825,74494.0
2019-01-02 15:55:00,232.46,233.53,232.41,233.33,290726.0,205.6913,206.6381,205.6471,206.4611,290726.0
2019-01-03 09:30:00,231.26,231.42,230.36,230.54,286731.0,204.6295,204.7711,203.8331,203.9924,286731.0
2019-01-03 09:35:00,230.46,230.46,229.79,229.93,177590.0,203.9216,203.9216,203.3288,203.4527,177590.0
2019-01-03 09:40:00,229.88,230.38,229.77,230.17,127567.0,203.4084,203.8508,203.3111,203.665,127567.0
2019-01-03 09:45:00,230.19,230.28,229.79,229.84,87778.0,203.6827,203.7624,203.3288,203.373,87778.0
2019-01-03 09:50:00,229.85,230.0,229.59,229.96,68806.0,203.3819,203.5146,203.1518,203.4792,68806.0
2019-01-03 09:55:00,229.95,230.29,229.81,230.18,93695.0,203.4704,203.7712,203.3465,203.6739,93695.0
2019-01-03 10:00:00,230.12,230.2,228.78,228.85,271173.0,203.6208,203.6916,202.4351,202.497,271173.0
2019-01-03 10:05:00,228.85,229.01,228.45,228.46,139050.0,202.497,202.6386,202.1431,202.1519,139050.0
2019-01-03 10:10:00,228.44,228.52,227.87,227.88,192484.0,202.1342,202.205,201.6299,201.6387,192484.0
2019-01-03 10:15:00,227.88,228.29,227.61,228.29,231813.0,201.6387,202.0015,201.3998,202.0015,231813.0
2019-01-03 10:20:00,228.29,228.57,227.96,228.38,133377.0,202.0015,202.2493,201.7095,202.0811,133377.0
2019-01-03 10:25:00,228.36,228.49,228.1,228.15,72904.0,202.0634,202.1785,201.8334,201.8776,72904.0
2019-01-03 10:30:00,228.08,228.08,227.47,227.66,138850.0,201.8157,201.8157,201.2759,201.4441,138850.0
2019-01-03 10:35:00,227.69,227.7,226.83,227.14,110099.0,201.4706,201.4795,200.7096,200.9839,110099.0
2019-01-03 10:40:00,227.14,227.34,226.62,226.87,64070.0,200.9839,201.1609,200.5238,200.745,64070.0
2019-01-03 10:45:00,226.83,227.56,226.79,227.02,107270.0,200.7096,201.3556,200.6742,200.8778,107270.0
2019-01-03 10:50:00,227.03,227.57,226.85,227.23,76959.0,200.8866,201.3644,200.7273,201.0636,76959.0
2019-01-03 10:55:00,227.26,227.84,227.26,227.76,79823.0,201.0901,201.6033,201.0901,201.5325,79823.0
2019-01-03 11:00:00,227.78,227.96,227.56,227.89,73589.0,201.5502,201.7095,201.3556,201.6476,73589.0
2019-01-03 11:05:00,227.95,227.96,227.31,227.37,56435.0,201.7007,201.7095,201.1344,201.1875,56435.0
2019-01-03 11:10:00,227.38,228.34,227.38,228.05,93969.0,201.1963,202.0458,201.1963,201.7891,93969.0
2019-01-03 11:15:00,228.19,228.42,228.05,228.08,65707.0,201.913,202.1165,201.7891,201.8157,65707.0
2019-01-03 11:20:00,228.14,228.58,228.07,228.28,72747.0,201.8688,202.2581,201.8068,201.9927,72747.0
2019-01-03 11:25:00,228.3,228.31,227.65,227.7,74965.0,202.0104,202.0192,201.4352,201.4795,74965.0
2019-01-03 11:30:00,227.73,228.03,227.54,227.74,32893.0,201.506,201.7715,201.3379,201.5148,32893.0
2019-01-03 11:35:00,227.91,229.29,227.91,229.15,87836.0,201.6653,202.8864,201.6653,202.7625,87836.0
2019-01-03 11:40:00,229.16,230.18,229.15,229.92,113880.0,202.7713,203.6739,202.7625,203.4438,113880.0
2019-01-03 11:45:00,229.92,230.18,229.7,229.89,54474.0,203.4438,203.6739,203.2491,203.4173,54474.0
2019-01-03 11:50:00,229.93,230.27,229.5,229.59,68996.0,203.4527,203.7535,203.0722,203.1518,68996.0
2019-01-03 11:55:00,229.52,229.88,229.29,229.52,34990.0,203.0899,203.4084,202.8864,203.0899,34990.0
2019-01-03 12:00:00,229.45,229.66,228.98,229.16,136726.0,203.0279,203.2137,202.6121,202.7713,136726.0
2019-01-03 12:05:00,229.21,229.22,228.91,229.1,48105.0,202.8156,202.8244,202.5501,202.7182,48105.0
2019-01-03 12:10:00,229.06,229.85,229.06,229.52,44372.0,202.6828,203.3819,202.6828,203.0899,44372.0
2019-01-03 12:15:00,229.6,229.82,228.93,229.13,27895.0,203.1607,203.3553,202.5678,202.7448,27895.0
2019-01-03 12:20:00,229.17,229.59,229.1,229.47,18913.0,202.7802,203.1518,202.7182,203.0456,18913.0
2019-01-03 12:25:00,229.47,229.5,228.92,229.16,16890.0,203.0456,203.0722,202.559,202.7713,16890.0
2019-01-03 12:30:00,229.08,229.67,229.08,229.54,33731.0,202.7005,203.2226,202.7005,203.1076,33731.0
2019-01-03 12:35:00,229.52,229.52,228.62,228.91,33644.0,203.0899,203.0899,202.2935,202.5501,33644.0
2019-01-03 12:40:00,228.9,229.13,228.79,228.94,22745.0,202.5413,202.7448,202.4439,202.5767,22745.0
2019-01-03 12:45:00,229.01,229.44,228.88,229.28,31822.0,202.6386,203.0191,202.5236,202.8775,31822.0
2019-01-03 12:50:00,229.15,229.6,229.13,229.56,14358.0,202.7625,203.1607,202.7448,203.1253,14358.0
2019-01-03 12:55:00,229.59,229.73,229.26,229.44,28876.0,203.1518,203.2757,202.8598,203.0191,28876.0
2019-01-03 13:00:00,229.44,229.45,228.7,228.81,30677.0,203.0191,203.0279,202.3643,202.4616,30677.0
2019-01-03 13:05:00,228.87,228.93,228.49,228.6,39164.0,202.5147,202.5678,202.1785,202.2758,39164.0
2019-01-03 13:10:00,228.62,228.9,228.37,228.78,21735.0,202.2935,202.5413,202.0723,202.4351,21735.0
2019-01-03 13:15:00,228.76,228.76,227.4,227.74,171902.0,202.4174,202.4174,201.214,201.5148,171902.0
2019-01-03 13:20:00,227.63,228.19,227.63,228.03,25597.0,201.4175,201.913,201.4175,201.7715,25597.0
2019-01-03 13:25:00,228.04,228.33,227.89,228.2,36368.0,201.7803,202.0369,201.6476,201.9219,36368.0
2019-01-03 13:30:00,228.19,228.3,227.95,227.98,13109.0,201.913,202.0104,201.7007,201.7272,13109.0
2019-01-03 13:35:00,227.96,228.55,227.71,228.55,24110.0,201.7095,202.2316,201.4883,202.2316,24110.0
2019-01-03 13:40:00,228.5,228.89,228.38,228.72,24989.0,202.1873,202.5324,202.0811,202.382,24989.0
2019-01-03 13:45:00,228.71,228.72,228.19,228.21,15594.0,202.3731,202.382,201.913,201.9307,15594.0
2019-01-03 13:50:00,228.3,228.3,227.71,227.71,60479.0,202.0104,202.0104,201.4883,201.4883,60479.0
2019-01-03 13:55:00,227.71,227.81,227.45,227.74,19056.0,201.4883,201.5768,201.2582,201.5148,19056.0
2019-01-03 14:00:00,227.67,227.88,227.5,227.64,50189.0,201.4529,201.6387,201.3025,201.4264,50189.0
2019-01-03 14:05:00,227.64,228.18,227.63,228.09,24918.0,201.4264,201.9042,201.4175,201.8245,24918.0
2019-01-03 14:10:00,228.11,228.28,227.92,227.96,27956.0,201.8422,201.9927,201.6741,201.7095,27956.0
2019-01-03 14:15:00,227.92,228.35,227.7,228.18,38021.0,201.6741,202.0546,201.4795,201.9042,38021.0
2019-01-03 14:20:00,228.19,228.35,228.06,228.21,25311.0,201.913,202.0546,201.798,201.9307,25311.0
2019-01-03 14:25:00,228.08,228.7,227.95,228.61,60103.0,201.8157,202.3643,201.7007,202.2847,60103.0
2019-01-03 14:30:00,228.65,229.0,228.46,228.63,48851.0,202.3201,202.6298,202.1519,202.3024,48851.0
2019-01-03 14:35:00,228.66,228.7,228.14,228.4,45292.0,202.3289,202.3643,201.8688,202.0988,45292.0
2019-01-03 14:40:00,228.39,228.59,228.06,228.1,35605.0,202.09,202.267,201.798,201.8334,35605.0
2019-01-03 14:45:00,228.06,228.13,227.6,227.8,67313.0,201.798,201.8599,201.391,201.5679,67313.0
2019-01-03 14:50:00,227.84,227.91,227.55,227.7,27527.0,201.6033,201.6653,201.3467,201.4795,27527.0
2019-01-03 14:55:00,227.69,227.69,227.13,227.41,93193.0,201.4706,201.4706,200.9751,201.2228,93193.0
2019-01-03 15:00:00,227.37,227.58,227.25,227.25,25879.0,201.1875,201.3733,201.0813,201.0813,25879.0
2019-01-03 15:05:00,227.3,227.52,227.14,227.34,26616.0,201.1255,201.3202,200.9839,201.1609,26616.0
2019-01-03 15:10:00,227.26,227.4,226.89,226.89,84850.0,201.0901,201.214,200.7627,200.7627,84850.0
2019-01-03 15:15:00,226.9,227.52,226.83,227.4,37925.0,200.7716,201.3202,200.7096,201.214,37925.0
2019-01-03 15:20:00,227.37,227.63,227.11,227.13,41590.0,201.1875,201.4175,200.9574,200.9751,41590.0
2019-01-03 15:25:00,227.19,227.65,227.05,227.31,35848.0,201.0282,201.4352,200.9043,201.1344,35848.0
2019-01-03 15:30:00,227.29,227.98,227.15,227.72,71473.0,201.1167,201.7272,200.9928,201.4971,71473.0
2019-01-03 15:35:00,227.75,227.9,227.07,227.11,80199.0,201.5237,201.6564,200.922,200.9574,80199.0
2019-01-03 15:40:00,227.09,227.44,226.93,227.25,52168.0,200.9397,201.2494,200.7981,201.0813,52168.0
2019-01-03 15:45:00,227.33,227.65,227.24,227.26,71749.0,201.1521,201.4352,201.0724,201.0901,71749.0
2019-01-03 15:50:00,227.28,227.53,226.92,227.19,150985.0,201.1078,201.329,200.7893,201.0282,150985.0
2019-01-03 15:55:00,227.22,227.32,226.36,226.85,425317.0,201.0547,201.1432,200.2938,200.7273,425317.0
2019-01-04 09:30:00,230.0,230.4,229.73,229.95,197791.0,203.5146,203.8685,203.2757,203.4704,197791.0
2019-01-04 09:35:00,230.09,230.5,229.85,230.38,112636.0,203.5942,203.957,203.3819,203.8508,112636.0
2019-01-04 09:40:00,230.43,230.97,230.25,230.66,148046.0,203.8951,204.3729,203.7358,204.0986,148046.0
2019-01-04 09:45:00,230.71,230.94,230.58,230.92,81005.0,204.1428,204.3464,204.0278,204.3287,81005.0
2019-01-04 09:50:00,230.94,231.35,230.8,230.98,92538.0,204.3464,204.7091,204.2225,204.3817,92538.0
2019-01-04 09:55:00,231.0,231.5,230.81,231.49,69053.0,204.3994,204.8419,204.2313,204.833,69053.0
2019-01-04 10:00:00,231.52,231.91,231.52,231.82,127654.0,204.8596,205.2047,204.8596,205.125,127654.0
2019-01-04 10:05:00,231.79,231.82,231.42,231.57,60962.0,205.0985,205.125,204.7711,204.9038,60962.0
2019-01-04 10:10:00,231.6,231.65,230.98,230.98,88742.0,204.9304,204.9746,204.3817,204.3817,88742.0
2019-01-04 10:15:00,231.01,231.23,230.87,230.89,66486.0,204.4083,204.603,204.2844,204.3021,66486.0
2019-01-04 10:20:00,230.9,232.49,230.41,232.38,287145.0,204.311,205.7179,203.8774,205.6205,287145.0
2019-01-04 10:25:00,232.3,233.04,232.22,233.03,148210.0,205.5497,206.2045,205.479,206.1957,148210.0
2019-01-04 10:30:00,233.0,233.38,232.58,232.59,71929.0,206.1691,206.5054,205.7975,205.8063,71929.0
2019-01-04 10:35:00,232.61,232.92,232.54,232.62,45772.0,205.824,206.0983,205.7621,205.8329,45772.0
2019-01-04 10:40:00,232.66,232.74,232.17,232.24,62089.0,205.8683,205.9391,205.4347,205.4967,62089.0
2019-01-04 10:45:00,232.19,232.69,232.13,232.29,65648.0,205.4524,205.8948,205.3993,205.5409,65648.0
2019-01-04 10:50:00,232.34,232.88,232.34,232.56,37012.0,205.5851,206.063,205.5851,205.7798,37012.0
2019-01-04 10:55:00,232.61,233.11,232.6,233.11,28983.0,205.824,206.2665,205.8152,206.2665,28983.0
2019-01-04 11:00:00,233.04,233.69,232.91,233.64,90231.0,206.2045,206.7797,206.0895,206.7354,90231.0
2019-01-04 11:05:00,233.64,233.67,233.26,233.5,49491.0,206.7354,206.762,206.3992,206.6116,49491.0
2019-01-04 11:10:00,233.57,233.78,233.22,233.28,46239.0,206.6735,206.8593,206.3638,206.4169,46239.0
2019-01-04 11:15:00,233.26,233.27,232.71,233.1,75536.0,206.3992,206.408,205.9125,206.2576,75536.0
2019-01-04 11:20:00,233.12,233.18,232.56,232.62,69006.0,206.2753,206.3284,205.7798,205.8329,69006.0
2019-01-04 11:25:00,232.66,232.8,232.43,232.66,106579.0,205.8683,205.9922,205.6648,205.8683,106579.0
2019-01-04 11:30:00,232.61,232.99,232.31,232.95,67989.0,205.824,206.1603,205.5586,206.1249,67989.0
2019-01-04 11:35:00,232.94,232.94,232.4,232.6,42420.0,206.116,206.116,205.6382,205.8152,42420.0
2019-01-04 11:40:00,232.64,232.92,232.57,232.77,33027.0,205.8506,206.0983,205.7887,205.9656,33027.0
2019-01-04 11:45:00,232.8,233.2,232.79,232.99,50187.0,205.9922,206.3461,205.9833,206.1603,50187.0
2019-01-04 11:50:00,232.99,233.53,232.99,233.41,47938.0,206.1603,206.6381,206.1603,206.5319,47938.0
2019-01-04 11:55:00,233.45,233.45,233.06,233.21,48075.0,206.5673,206.5673,206.2222,206.355,48075.0
2019-01-04 12:00:00,233.19,233.32,232.68,232.84,53085.0,206.3373,206.4523,205.886,206.0276,53085.0
2019-01-04 12:05:00,232.85,233.29,232.82,233.22,43891.0,206.0364,206.4257,206.0099,206.3638,43891.0
2019-01-04 12:10:00,233.22,233.52,233.16,233.41,32533.0,206.3638,206.6293,206.3107,206.5319,32533.0
2019-01-04 12:15:00,233.41,233.98,233.36,233.96,55864.0,206.5319,207.0363,206.4877,207.0186,55864.0
2019-01-04 12:20:00,233.93,234.14,233.86,233.91,49195.0,206.992,207.1779,206.9301,206.9743,49195.0
2019-01-04 12:25:00,233.9,234.09,233.85,233.99,29302.0,206.9655,207.1336,206.9213,207.0451,29302.0
2019-01-04 12:30:00,233.97,234.02,233.73,233.97,22949.0,207.0274,207.0717,206.8151,207.0274,22949.0
2019-01-04 12:35:00,233.95,234.16,233.9,234.12,16800.0,207.0097,207.1956,206.9655,207.1602,16800.0
2019-01-04 12:40:00,234.13,234.5,234.11,234.43,51647.0,207.169,207.4964,207.1513,207.4345,51647.0
2019-01-04 12:45:00,234.41,234.52,234.2,234.51,29831.0,207.4168,207.5141,207.231,207.5053,29831.0
2019-01-04 12:50:00,234.55,234.63,234.4,234.5,23903.0,207.5406,207.6114,207.4079,207.4964,23903.0
2019-01-04 12:55:00,234.53,234.8,234.49,234.54,35325.0,207.5229,207.7619,207.4876,207.5318,35325.0
2019-01-04 13:00:00,234.59,234.94,234.59,234.88,149845.0,207.576,207.8857,207.576,207.8326,149845.0
2019-01-04 13:05:00,234.93,235.18,234.92,235.14,66898.0,207.8769,208.0981,207.868,208.0627,66898.0
2019-01-04 13:10:00,235.11,235.16,234.68,234.71,61999.0,208.0362,208.0804,207.6557,207.6822,61999.0
2019-01-04 13:15:00,234.79,234.89,234.56,234.83,34726.0,207.753,207.8415,207.5495,207.7884,34726.0
2019-01-04 13:20:00,234.8,234.91,234.44,234.44,51617.0,207.7619,207.8592,207.4433,207.4433,51617.0
2019-01-04 13:25:00,234.44,234.65,234.42,234.62,26453.0,207.4433,207.6291,207.4256,207.6026,26453.0
2019-01-04 13:30:00,234.63,234.96,234.63,234.66,42431.0,207.6114,207.9034,207.6114,207.638,42431.0
2019-01-04 13:35:00,234.69,234.7,234.3,234.31,34435.0,207.6645,207.6734,207.3194,207.3283,34435.0
2019-01-04 13:40:00,234.35,234.35,233.91,234.08,71853.0,207.3637,207.3637,206.9743,207.1248,71853.0
2019-01-04 13:45:00,234.11,234.5,233.92,234.49,34144.0,207.1513,207.4964,206.9832,207.4876,34144.0
2019-01-04 13:50:00,234.49,234.61,234.01,234.39,641126.0,207.4876,207.5937,207.0628,207.3991,641126.0
2019-01-04 13:55:00,234.47,234.48,233.96,234.22,47354.0,207.4699,207.4787,207.0186,207.2486,47354.0
2019-01-04 14:00:00,234.24,234.31,233.89,234.16,34533.0,207.2663,207.3283,206.9566,207.1956,34533.0
2019-01-04 14:05:00,234.17,234.2,233.62,233.84,60496.0,207.2044,207.231,206.7177,206.9124,60496.0
2019-01-04 14:10:00,233.85,234.05,233.85,233.96,22541.0,206.9213,207.0982,206.9213,207.0186,22541.0
2019-01-04 14:15:00,233.96,234.15,233.84,233.98,29387.0,207.0186,207.1867,206.9124,207.0363,29387.0
2019-01-04 14:20:00,234.0,234.37,233.9,234.36,29389.0,207.054,207.3814,206.9655,207.3725,29389.0
2019-01-04 14:25:00,234.4,234.42,234.21,234.32,40529.0,207.4079,207.4256,207.2398,207.3371,40529.0
2019-01-04 14:30:00,234.31,234.54,234.18,234.54,26491.0,207.3283,207.5318,207.2133,207.5318,26491.0
2019-01-04 14:35:00,234.57,234.68,234.43,234.58,16877.0,207.5583,207.6557,207.4345,207.5672,16877.0
2019-01-04 14:40:00,234.55,234.74,234.39,234.53,50667.0,207.5406,207.7088,207.3991,207.5229,50667.0
2019-01-04 14:45:00,234.53,234.53,233.75,234.15,43267.0,207.5229,207.5229,206.8328,207.1867,43267.0
2019-01-04 14:50:00,234.11,234.22,233.94,234.06,23572.0,207.1513,207.2486,207.0009,207.1071,23572.0
2019-01-04 14:55:00,233.98,234.13,233.68,233.78,93250.0,207.0363,207.169,206.7708,206.8593,93250.0
2019-01-04 15:00:00,233.73,234.36,233.73,234.33,29195.0,206.8151,207.3725,206.8151,207.346,29195.0
2019-01-04 15:05:00,234.3,234.48,234.06,234.06,65865.0,207.3194,207.4787,207.1071,207.1071,65865.0
2019-01-04 15:10:00,234.01,234.39,233.96,234.37,25809.0,207.0628,207.3991,207.0186,207.3814,25809.0
2019-01-04 15:15:00,234.35,234.55,234.15,234.35,44460.0,207.3637,207.5406,207.1867,207.3637,44460.0
2019-01-04 15:20:00,234.34,234.4,233.7,233.73,64266.0,207.3548,207.4079,206.7885,206.8151,64266.0
2019-01-04 15:25:00,233.7,233.88,233.54,233.8,53098.0,206.7885,206.9478,206.647,206.877,53098.0
2019-01-04 15:30:00,233.8,234.16,233.7,234.14,105662.0,206.877,207.1956,206.7885,207.1779,105662.0
2019-01-04 15:35:00,234.15,234.27,233.82,233.86,210786.0,207.1867,207.2929,206.8947,206.9301,210786.0
2019-01-04 15:40:00,233.88,234.07,233.76,233.99,161921.0,206.9478,207.1159,206.8416,207.0451,161921.0
2019-01-04 15:45:00,233.98,234.43,233.98,234.09,204905.0,207.0363,207.4345,207.0363,207.1336,204905.0
2019-01-04 15:50:00,234.1,234.31,233.88,233.94,274092.0,207.1425,207.3283,206.9478,207.0009,274092.0
2019-01-04 15:55:00,233.93,234.52,233.93,234.28,544322.0,206.992,207.5141,206.992,207.3017,544322.0
2019-01-07 09:30:00,234.84,234.84,234.2,234.27,129075.0,207.7973,207.7973,207.231,207.2929,129075.0
2019-01-07 09:35:00,234.26,234.26,233.54,233.8,100223.0,207.284,207.284,206.647,206.877,100223.0
2019-01-07 09:40:00,233.79,234.3,233.76,234.11,52562.0,206.8682,207.3194,206.8416,207.1513,52562.0
2019-01-07 09:45:00,234.13,234.14,233.56,233.58,45667.0,207.169,207.1779,206.6646,206.6823,45667.0
2019-01-07 09:50:00,233.62,233.66,232.95,233.02,123568.0,206.7177,206.7531,206.1249,206.1868,123568.0
2019-01-07 09:55:00,233.09,233.85,233.03,233.8,51946.0,206.2488,206.9213,206.1957,206.877,51946.0
2019-01-07 10:00:00,233.77,234.45,233.39,234.37,141594.0,206.8505,207.4522,206.5142,207.3814,141594.0
2019-01-07 10:05:00,234.38,234.43,234.0,234.05,47793.0,207.3902,207.4345,207.054,207.0982,47793.0
2019-01-07 10:10:00,234.14,234.17,233.6,233.79,43132.0,207.1779,207.2044,206.7,206.8682,43132.0
2019-01-07 10:15:00,233.81,234.13,233.59,233.76,66772.0,206.8859,207.169,206.6912,206.8416,66772.0
2019-01-07 10:20:00,233.79,233.96,233.37,233.88,44746.0,206.8682,207.0186,206.4965,206.9478,44746.0
2019-01-07 10:25:00,233.88,234.29,233.78,234.05,44725.0,206.9478,207.3106,206.8593,207.0982,44725.0
2019-01-07 10:30:00,234.03,234.93,234.03,234.93,72492.0,207.0805,207.8769,207.0805,207.8769,72492.0
2019-01-07 10:35:00,234.92,235.04,234.5,234.65,95947.0,207.868,207.9742,207.4964,207.6291,95947.0
2019-01-07 10:40:00,234.6,235.24,234.55,234.95,93028.0,207.5849,208.1512,207.5406,207.8946,93028.0
2019-01-07 10:45:00,234.91,235.29,234.87,235.21,44375.0,207.8592,208.1954,207.8238,208.1246,44375.0
2019-01-07 10:50:00,235.2,235.39,235.07,235.22,35548.0,208.1158,208.2839,208.0008,208.1335,35548.0
2019-01-07 10:55:00,235.19,235.24,234.85,235.0,31586.0,208.1069,208.1512,207.8061,207.9388,31586.0
2019-01-07 11:00:00,234.91,235.41,234.85,235.25,37184.0,207.8592,208.3016,207.8061,208.16,37184.0
2019-01-07 11:05:00,235.23,235.27,234.87,235.0,43418.0,208.1423,208.1777,207.8238,207.9388,43418.0
2019-01-07 11:10:00,235.02,235.29,234.94,235.1,34894.0,207.9565,208.1954,207.8857,208.0273,34894.0
2019-01-07 11:15:00,235.08,235.28,235.07,235.18,11003.0,208.0096,208.1866,208.0008,208.0981,11003.0
2019-01-07 11:20:00,235.21,235.39,235.06,235.18,26354.0,208.1246,208.2839,207.9919,208.0981,26354.0
2019-01-07 11:25:00,235.16,235.18,234.88,235.1,30325.0,208.0804,208.0981,207.8326,208.0273,30325.0
2019-01-07 11:30:00,235.11,235.28,234.91,235.16,30606.0,208.0362,208.1866,207.8592,208.0804,30606.0
2019-01-07 11:35:00,235.24,235.83,235.19,235.68,67464.0,208.1512,208.6732,208.1069,208.5405,67464.0
2019-01-07 11:40:00,235.68,235.89,235.54,235.82,51606.0,208.5405,208.7263,208.4166,208.6644,51606.0
2019-01-07 11:45:00,235.87,235.93,235.62,235.74,45267.0,208.7086,208.7617,208.4874,208.5936,45267.0
2019-01-07 11:50:00,235.76,236.04,235.75,235.93,152726.0,208.6113,208.8591,208.6025,208.7617,152726.0
2019-01-07 11:55:00,235.94,236.29,235.93,236.28,40124.0,208.7706,209.0803,208.7617,209.0714,40124.0
2019-01-07 12:00:00,236.27,236.32,235.9,235.94,38050.0,209.0626,209.1068,208.7352,208.7706,38050.0
2019-01-07 12:05:00,235.92,236.11,235.72,235.85,36109.0,208.7529,208.921,208.5759,208.6909,36109.0
2019-01-07 12:10:00,235.85,236.0,235.83,235.96,13505.0,208.6909,208.8237,208.6732,208.7883,13505.0
2019-01-07 12:15:00,236.01,236.05,235.88,235.95,24798.0,208.8325,208.8679,208.7175,208.7794,24798.0
2019-01-07 12:20:00,235.97,236.2,235.93,236.15,67299.0,208.7971,209.0006,208.7617,208.9564,67299.0
2019-01-07 12:25:00,236.18,236.27,236.04,236.07,40988.0,208.9829,209.0626,208.8591,208.8856,40988.0
2019-01-07 12:30:00,236.07,236.39,235.97,236.34,38095.0,208.8856,209.1688,208.7971,209.1245,38095.0
2019-01-07 12:35:00,236.27,236.36,236.16,236.35,15456.0,209.0626,209.1422,208.9652,209.1334,15456.0
2019-01-07 12:40:00,236.41,236.46,236.2,236.27,32299.0,209.1865,209.2307,209.0006,209.0626,32299.0
2019-01-07 12:45:00,236.3,236.45,236.23,236.23,42028.0,209.0891,209.2219,209.0272,209.0272,42028.0
2019-01-07 12:50:00,236.28,236.4,236.1,236.35,40716.0,209.0714,209.1776,208.9122,209.1334,40716.0
2019-01-07 12:55:00,236.36,236.69,236.29,236.44,31293.0,209.1422,209.4342,209.0803,209.213,31293.0
2019-01-07 13:00:00,236.47,236.76,236.46,236.67,22935.0,209.2396,209.4962,209.2307,209.4165,22935.0
2019-01-07 13:05:00,236.69,236.69,236.5,236.67,10936.0,209.4342,209.4342,209.2661,209.4165,10936.0
2019-01-07 13:10:00,236.68,236.88,236.68,236.77,35241.0,209.4254,209.6023,209.4254,209.505,35241.0
2019-01-07 13:15:00,236.8,236.81,236.65,236.7,23778.0,209.5316,209.5404,209.3988,209.4431,23778.0
2019-01-07 13:20:00,236.7,236.82,236.55,236.6,23325.0,209.4431,209.5492,209.3103,209.3546,23325.0
2019-01-07 13:25:00,236.6,236.73,236.46,236.58,27848.0,209.3546,209.4696,209.2307,209.3369,27848.0
2019-01-07 13:30:00,236.61,236.73,236.44,236.73,33596.0,209.3634,209.4696,209.213,209.4696,33596.0
2019-01-07 13:35:00,236.67,236.67,236.47,236.5,9371.0,209.4165,209.4165,209.2396,209.2661,9371.0
2019-01-07 13:40:00,236.47,236.64,236.36,236.55,11879.0,209.2396,209.39,209.1422,209.3103,11879.0
2019-01-07 13:45:00,236.53,236.53,235.92,235.92,74331.0,209.2926,209.2926,208.7529,208.7529,74331.0
2019-01-07 13:50:00,235.9,235.9,235.65,235.84,39533.0,208.7352,208.7352,208.514,208.6821,39533.0
2019-01-07 13:55:00,235.82,235.95,235.68,235.74,16375.0,208.6644,208.7794,208.5405,208.5936,16375.0
2019-01-07 14:00:00,235.71,235.97,235.69,235.97,32602.0,208.5671,208.7971,208.5494,208.7971,32602.0
2019-01-07 14:05:00,235.97,235.97,235.53,235.69,30229.0,208.7971,208.7971,208.4078,208.5494,30229.0
2019-01-07 14:10:00,235.67,235.76,235.45,235.74,29334.0,208.5317,208.6113,208.337,208.5936,29334.0
2019-01-07 14:15:00,235.76,235.88,235.63,235.83,58917.0,208.6113,208.7175,208.4963,208.6732,58917.0
2019-01-07 14:20:00,235.84,236.02,235.74,235.8,44104.0,208.6821,208.8414,208.5936,208.6467,44104.0
2019-01-07 14:25:00,235.83,235.9,235.6,235.68,30966.0,208.6732,208.7352,208.4697,208.5405,30966.0
2019-01-07 14:30:00,235.64,235.78,235.52,235.58,14106.0,208.5051,208.629,208.3989,208.452,14106.0
2019-01-07 14:35:00,235.53,235.57,235.4,235.46,13291.0,208.4078,208.4432,208.2928,208.3459,13291.0
2019-01-07 14:40:00,235.48,235.72,235.35,235.5,46889.0,208.3636,208.5759,208.2485,208.3813,46889.0
2019-01-07 14:45:00,235.45,235.46,235.28,235.4,28881.0,208.337,208.3459,208.1866,208.2928,28881.0
2019-01-07 14:50:00,235.42,235.42,235.01,235.11,24902.0,208.3105,208.3105,207.9477,208.0362,24902.0
2019-01-07 14:55:00,235.11,235.12,234.91,235.06,18164.0,208.0362,208.045,207.8592,207.9919,18164.0
2019-01-07 15:00:00,235.02,235.54,235.02,235.54,27402.0,207.9565,208.4166,207.9565,208.4166,27402.0
2019-01-07 15:05:00,235.51,235.63,235.41,235.53,14185.0,208.3901,208.4963,208.3016,208.4078,14185.0
2019-01-07 15:10:00,235.55,235.74,235.45,235.69,26313.0,208.4255,208.5936,208.337,208.5494,26313.0
2019-01-07 15:15:00,235.74,235.89,235.73,235.87,50490.0,208.5936,208.7263,208.5848,208.7086,50490.0
2019-01-07 15:20:00,235.87,235.93,235.76,235.89,23164.0,208.7086,208.7617,208.6113,208.7263,23164.0
2019-01-07 15:25:00,235.9,236.11,235.89,235.9,33744.0,208.7352,208.921,208.7263,208.7352,33744.0
2019-01-07 15:30:00,235.92,235.99,235.46,235.7,66564.0,208.7529,208.8148,208.3459,208.5582,66564.0
2019-01-07 15:35:00,235.66,235.95,235.61,235.78,27160.0,208.5228,208.7794,208.4786,208.629,27160.0
2019-01-07 15:40:00,235.77,235.8,235.49,235.59,23585.0,208.6202,208.6467,208.3724,208.4609,23585.0
2019-01-07 15:45:00,235.6,235.92,235.6,235.79,70288.0,208.4697,208.7529,208.4697,208.6379,70288.0
2019-01-07 15:50:00,235.79,235.81,235.49,235.56,89188.0,208.6379,208.6556,208.3724,208.4343,89188.0
2019-01-07 15:55:00,235.56,235.77,235.12,235.3,134044.0,208.4343,208.6202,208.045,208.2043,134044.0
2019-01-08 09:30:00,237.94,238.24,237.87,238.18,187088.0,210.5403,210.8057,210.4783,210.7526,187088.0
2019-01-08 09:35:00,238.25,238.28,237.9,238.0,85345.0,210.8146,210.8411,210.5049,210.5934,85345.0
2019-01-08 09:40:00,237.98,238.66,237.94,238.5,95193.0,210.5757,211.1774,210.5403,211.0358,95193.0
2019-01-08 09:45:00,238.49,238.52,237.85,237.92,72344.0,211.0269,211.0535,210.4606,210.5226,72344.0
2019-01-08 09:50:00,237.9,237.94,237.56,237.62,54162.0,210.5049,210.5403,210.204,210.2571,54162.0
2019-01-08 09:55:00,237.61,237.88,237.47,237.63,66256.0,210.2483,210.4872,210.1244,210.266,66256.0
2019-01-08 10:00:00,237.6,237.99,237.6,237.94,56513.0,210.2394,210.5845,210.2394,210.5403,56513.0
2019-01-08 10:05:00,237.98,238.1,237.88,237.9,40712.0,210.5757,210.6819,210.4872,210.5049,40712.0
2019-01-08 10:10:00,237.86,237.86,236.79,236.91,94691.0,210.4695,210.4695,209.5227,209.6289,94691.0
2019-01-08 10:15:00,236.87,236.96,236.38,236.4,67551.0,209.5935,209.6731,209.1599,209.1776,67551.0
2019-01-08 10:20:00,236.41,236.82,236.41,236.72,92288.0,209.1865,209.5492,209.1865,209.4608,92288.0
2019-01-08 10:25:00,236.72,237.0,236.68,236.71,41916.0,209.4608,209.7085,209.4254,209.4519,41916.0
2019-01-08 10:30:00,236.71,236.9,236.3,236.5,57150.0,209.4519,209.62,209.0891,209.2661,57150.0
2019-01-08 10:35:00,236.52,236.78,236.35,236.75,40489.0,209.2838,209.5139,209.1334,209.4873,40489.0
2019-01-08 10:40:00,236.68,236.75,236.33,236.33,16485.0,209.4254,209.4873,209.1157,209.1157,16485.0
2019-01-08 10:45:00,236.33,236.36,236.14,236.3,58415.0,209.1157,209.1422,208.9476,209.0891,58415.0
2019-01-08 10:50:00,236.31,236.33,235.79,235.87,65768.0,209.098,209.1157,208.6379,208.7086,65768.0
2019-01-08 10:55:00,235.86,236.23,235.84,236.14,65926.0,208.6998,209.0272,208.6821,208.9476,65926.0
2019-01-08 11:00:00,236.17,236.69,236.12,236.65,52594.0,208.9741,209.4342,208.9299,209.3988,52594.0
2019-01-08 11:05:00,236.71,237.02,236.53,236.83,43704.0,209.4519,209.7262,209.2926,209.5581,43704.0
2019-01-08 11:10:00,236.83,236.85,236.43,236.53,30420.0,209.5581,209.5758,209.2042,209.2926,30420.0
2019-01-08 11:15:00,236.52,236.97,236.47,236.82,32721.0,209.2838,209.682,209.2396,209.5492,32721.0
2019-01-08 11:20:00,236.85,236.87,236.6,236.76,17849.0,209.5758,209.5935,209.3546,209.4962,17849.0
2019-01-08 11:25:00,236.75,236.88,236.55,236.57,18970.0,209.4873,209.6023,209.3103,209.328,18970.0
2019-01-08 11:30:00,236.55,236.55,236.0,236.07,45096.0,209.3103,209.3103,208.8237,208.8856,45096.0
2019-01-08 11:35:00,236.04,236.25,235.97,236.25,11232.0,208.8591,209.0449,208.7971,209.0449,11232.0
2019-01-08 11:40:00,236.22,236.34,236.01,236.13,15953.0,209.0183,209.1245,208.8325,208.9387,15953.0
2019-01-08 11:45:00,236.1,236.41,236.1,236.38,30586.0,208.9122,209.1865,208.9122,209.1599,30586.0
2019-01-08 11:50:00,236.38,236.47,236.14,236.39,24825.0,209.1599,209.2396,208.9476,209.1688,24825.0
2019-01-08 11:55:00,236.43,236.87,236.43,236.84,43784.0,209.2042,209.5935,209.2042,209.5669,43784.0
2019-01-08 12:00:00,236.82,236.97,236.66,236.96,55422.0,209.5492,209.682,209.4077,209.6731,55422.0
2019-01-08 12:05:00,236.97,236.97,236.74,236.83,18519.0,209.682,209.682,209.4785,209.5581,18519.0
2019-01-08 12:10:00,236.88,237.0,236.65,237.0,18404.0,209.6023,209.7085,209.3988,209.7085,18404.0
2019-01-08 12:15:00,237.0,237.42,236.95,237.25,53981.0,209.7085,210.0802,209.6643,209.9297,53981.0
2019-01-08 12:20:00,237.28,237.47,237.21,237.46,25261.0,209.9563,210.1244,209.8943,210.1155,25261.0
2019-01-08 12:25:00,237.43,237.65,237.41,237.5,36980.0,210.089,210.2837,210.0713,210.1509,36980.0
2019-01-08 12:30:00,237.48,237.59,237.28,237.28,17846.0,210.1332,210.2306,209.9563,209.9563,17846.0
2019-01-08 12:35:00,237.27,237.27,236.91,236.98,79959.0,209.9474,209.9474,209.6289,209.6908,79959.0
2019-01-08 12:40:00,236.94,237.29,236.94,237.16,29613.0,209.6554,209.9651,209.6554,209.8501,29613.0
2019-01-08 12:45:00,237.18,237.29,236.4,236.4,72156.0,209.8678,209.9651,209.1776,209.1776,72156.0
2019-01-08 12:50:00,236.32,236.7,236.27,236.66,36693.0,209.1068,209.4431,209.0626,209.4077,36693.0
2019-01-08 12:55:00,236.67,236.79,236.42,236.7,18772.0,209.4165,209.5227,209.1953,209.4431,18772.0
2019-01-08 13:00:00,236.68,237.0,236.44,236.92,37836.0,209.4254,209.7085,209.213,209.6377,37836.0
2019-01-08 13:05:00,236.9,237.03,236.84,236.92,25908.0,209.62,209.7351,209.5669,209.6377,25908.0
2019-01-08 13:10:00,236.96,237.16,236.81,237.06,27094.0,209.6731,209.8501,209.5404,209.7616,27094.0
2019-01-08 13:15:00,237.04,237.16,236.9,236.96,24404.0,209.7439,209.8501,209.62,209.6731,24404.0
2019-01-08 13:20:00,236.95,237.28,236.95,237.15,11872.0,209.6643,209.9563,209.6643,209.8412,11872.0
2019-01-08 13:25:00,237.18,237.23,237.03,237.18,21234.0,209.8678,209.912,209.7351,209.8678,21234.0
2019-01-08 13:30:00,237.2,237.44,237.14,237.4,25448.0,209.8855,210.0979,209.8324,210.0625,25448.0
2019-01-08 13:35:00,237.37,237.42,237.29,237.3,12480.0,210.0359,210.0802,209.9651,209.974,12480.0
2019-01-08 13:40:00,237.3,237.34,237.16,237.19,14970.0,209.974,210.0094,209.8501,209.8766,14970.0
2019-01-08 13:45:00,237.15,237.38,236.9,237.3,14728.0,209.8412,210.0448,209.62,209.974,14728.0
2019-01-08 13:50:00,237.31,238.01,237.3,237.91,103964.0,209.9828,210.6022,209.974,210.5137,103964.0
2019-01-08 13:55:00,237.93,237.98,237.68,237.7,41472.0,210.5314,210.5757,210.3102,210.3279,41472.0
2019-01-08 14:00:00,237.7,237.85,237.56,237.64,137842.0,210.3279,210.4606,210.204,210.2748,137842.0
2019-01-08 14:05:00,237.67,237.76,237.5,237.7,35787.0,210.3014,210.381,210.1509,210.3279,35787.0
2019-01-08 14:10:00,237.67,237.9,237.67,237.9,17564.0,210.3014,210.5049,210.3014,210.5049,17564.0
2019-01-08 14:15:00,237.85,237.96,237.7,237.73,23370.0,210.4606,210.558,210.3279,210.3545,23370.0
2019-01-08 14:20:00,237.74,237.74,237.28,237.36,53209.0,210.3633,210.3633,209.9563,210.0271,53209.0
2019-01-08 14:25:00,237.33,237.52,237.32,237.41,36851.0,210.0005,210.1686,209.9917,210.0713,36851.0
2019-01-08 14:30:00,237.41,237.7,237.38,237.69,20045.0,210.0713,210.3279,210.0448,210.3191,20045.0
2019-01-08 14:35:00,237.64,237.78,237.49,237.72,36134.0,210.2748,210.3987,210.1421,210.3456,36134.0
2019-01-08 14:40:00,237.73,237.83,237.72,237.73,22913.0,210.3545,210.4429,210.3456,210.3545,22913.0
2019-01-08 14:45:00,237.78,237.96,237.56,237.89,45664.0,210.3987,210.558,210.204,210.496,45664.0
2019-01-08 14:50:00,237.89,237.89,237.52,237.74,24684.0,210.496,210.496,210.1686,210.3633,24684.0
2019-01-08 14:55:00,237.72,237.72,237.46,237.62,20086.0,210.3456,210.3456,210.1155,210.2571,20086.0
2019-01-08 15:00:00,237.62,237.75,237.48,237.59,27333.0,210.2571,210.3722,210.1332,210.2306,27333.0
2019-01-08 15:05:00,237.6,237.67,237.25,237.6,19711.0,210.2394,210.3014,209.9297,210.2394,19711.0
2019-01-08 15:10:00,237.56,237.83,237.56,237.79,18813.0,210.204,210.4429,210.204,210.4075,18813.0
2019-01-08 15:15:00,237.8,237.93,237.75,237.82,36216.0,210.4164,210.5314,210.3722,210.4341,36216.0
2019-01-08 15:20:00,237.87,237.94,237.69,237.85,51707.0,210.4783,210.5403,210.3191,210.4606,51707.0
2019-01-08 15:25:00,237.91,237.97,237.78,237.97,41553.0,210.5137,210.5668,210.3987,210.5668,41553.0
2019-01-08 15:30:00,237.99,238.18,237.91,238.1,134597.0,210.5845,210.7526,210.5137,210.6819,134597.0
2019-01-08 15:35:00,238.11,238.16,237.98,238.09,22617.0,210.6907,210.7349,210.5757,210.673,22617.0
2019-01-08 15:40:00,238.07,238.08,237.75,237.94,126673.0,210.6553,210.6642,210.3722,210.5403,126673.0
2019-01-08 15:45:00,237.97,238.11,237.77,237.77,79401.0,210.5668,210.6907,210.3899,210.3899,79401.0
2019-01-08 15:50:00,237.75,237.96,237.63,237.92,125159.0,210.3722,210.558,210.266,210.5226,125159.0
2019-01-08 15:55:00,237.94,237.98,237.69,237.84,245882.0,210.5403,210.5757,210.3191,210.4518,245882.0
2019-01-09 09:30:00,238.93,239.19,238.85,239.11,155685.0,211.4163,211.6463,211.3455,211.5755,155685.0
2019-01-09 09:35:00,239.09,239.44,239.07,239.29,115435.0,211.5578,211.8675,211.5402,211.7348,115435.0
2019-01-09 09:40:00,239.22,239.36,238.98,239.15,99143.0,211.6729,211.7968,211.4605,211.6109,99143.0
2019-01-09 09:45:00,239.18,239.3,238.71,238.96,165042.0,211.6375,211.7437,211.2216,211.4428,165042.0
2019-01-09 09:50:00,238.94,239.75,238.89,239.64,101031.0,211.4251,212.1418,211.3809,212.0445,101031.0
2019-01-09 09:55:00,239.66,239.68,239.32,239.57,43483.0,212.0622,212.0799,211.7614,211.9826,43483.0
2019-01-09 10:00:00,239.65,239.85,239.46,239.68,64944.0,212.0534,212.2303,211.8852,212.0799,64944.0
2019-01-09 10:05:00,239.69,239.79,239.1,239.44,120387.0,212.0888,212.1772,211.5667,211.8675,120387.0
2019-01-09 10:10:00,239.42,239.67,239.11,239.11,42090.0,211.8498,212.0711,211.5755,211.5755,42090.0
2019-01-09 10:15:00,239.1,239.44,238.98,239.34,35686.0,211.5667,211.8675,211.4605,211.7791,35686.0
2019-01-09 10:20:00,239.4,239.44,239.2,239.28,143377.0,211.8322,211.8675,211.6552,211.726,143377.0
2019-01-09 10:25:00,239.34,239.34,239.06,239.21,26721.0,211.7791,211.7791,211.5313,211.664,26721.0
2019-01-09 10:30:00,239.17,239.17,238.38,238.44,94321.0,211.6286,211.6286,210.9296,210.9827,94321.0
2019-01-09 10:35:00,238.47,238.71,238.31,238.61,63942.0,211.0092,211.2216,210.8677,211.1331,63942.0
2019-01-09 10:40:00,238.53,238.59,237.93,238.05,36092.0,211.0623,211.1154,210.5314,210.6376,36092.0
2019-01-09 10:45:00,238.07,238.22,237.78,238.2,40043.0,210.6553,210.788,210.3987,210.7703,40043.0
2019-01-09 10:50:00,238.23,238.56,238.21,238.39,58373.0,210.7969,211.0889,210.7792,210.9385,58373.0
2019-01-09 10:55:00,238.35,238.59,238.31,238.52,13156.0,210.9031,211.1154,210.8677,211.0535,13156.0
2019-01-09 11:00:00,238.52,239.1,238.45,238.99,68158.0,211.0535,211.5667,210.9915,211.4694,68158.0
2019-01-09 11:05:00,239.08,239.22,238.84,238.91,45184.0,211.549,211.6729,211.3366,211.3986,45184.0
2019-01-09 11:10:00,238.93,239.19,238.73,238.93,53446.0,211.4163,211.6463,211.2393,211.4163,53446.0
2019-01-09 11:15:00,238.94,238.96,238.69,238.83,35289.0,211.4251,211.4428,211.2039,211.3278,35289.0
2019-01-09 11:20:00,238.81,239.25,238.57,239.14,79152.0,211.3101,211.6994,211.0977,211.6021,79152.0
2019-01-09 11:25:00,239.21,239.31,239.02,239.12,30824.0,211.664,211.7525,211.4959,211.5844,30824.0
2019-01-09 11:30:00,239.15,239.17,238.82,239.05,33815.0,211.6109,211.6286,211.3189,211.5225,33815.0
2019-01-09 11:35:00,239.04,239.18,238.75,238.86,35568.0,211.5136,211.6375,211.257,211.3543,35568.0
2019-01-09 11:40:00,238.89,239.02,238.75,238.92,16188.0,211.3809,211.4959,211.257,211.4074,16188.0
2019-01-09 11:45:00,238.96,239.41,238.95,239.36,39389.0,211.4428,211.841,211.434,211.7968,39389.0
2019-01-09 11:50:00,239.4,239.72,239.26,239.58,61106.0,211.8322,212.1153,211.7083,211.9914,61106.0
2019-01-09 11:55:00,239.59,239.63,239.34,239.38,18428.0,212.0003,212.0357,211.7791,211.8145,18428.0
2019-01-09 12:00:00,239.33,239.43,239.21,239.39,15116.0,211.7702,211.8587,211.664,211.8233,15116.0
2019-01-09 12:05:00,239.38,239.42,239.11,239.15,19546.0,211.8145,211.8498,211.5755,211.6109,19546.0
2019-01-09 12:10:00,239.15,239.33,239.1,239.26,24210.0,211.6109,211.7702,211.5667,211.7083,24210.0
2019-01-09 12:15:00,239.31,239.41,239.18,239.24,13196.0,211.7525,211.841,211.6375,211.6906,13196.0
2019-01-09 12:20:00,239.31,239.35,239.2,239.31,16804.0,211.7525,211.7879,211.6552,211.7525,16804.0
2019-01-09 12:25:00,239.29,239.38,239.22,239.23,19678.0,211.7348,211.8145,211.6729,211.6817,19678.0
2019-01-09 12:30:00,239.25,239.42,239.15,239.36,20685.0,211.6994,211.8498,211.6109,211.7968,20685.0
2019-01-09 12:35:00,239.37,239.53,239.29,239.45,60715.0,211.8056,211.9472,211.7348,211.8764,60715.0
2019-01-09 12:40:00,239.41,239.49,239.35,239.47,19931.0,211.841,211.9118,211.7879,211.8941,19931.0
2019-01-09 12:45:00,239.49,239.72,239.46,239.52,55257.0,211.9118,212.1153,211.8852,211.9383,55257.0
2019-01-09 12:50:00,239.56,239.68,239.52,239.56,16076.0,211.9737,212.0799,211.9383,211.9737,16076.0
2019-01-09 12:55:00,239.55,239.67,239.49,239.64,28536.0,211.9649,212.0711,211.9118,212.0445,28536.0
2019-01-09 13:00:00,239.69,239.7,239.45,239.49,13070.0,212.0888,212.0976,211.8764,211.9118,13070.0
2019-01-09 13:05:00,239.42,239.48,239.24,239.4,45449.0,211.8498,211.9029,211.6906,211.8322,45449.0
2019-01-09 13:10:00,239.38,239.39,239.2,239.38,18890.0,211.8145,211.8233,211.6552,211.8145,18890.0
2019-01-09 13:15:00,239.4,239.55,239.31,239.54,67692.0,211.8322,211.9649,211.7525,211.956,67692.0
2019-01-09 13:20:00,239.49,239.63,239.46,239.62,16040.0,211.9118,212.0357,211.8852,212.0268,16040.0
2019-01-09 13:25:00,239.65,239.66,239.53,239.55,13481.0,212.0534,212.0622,211.9472,211.9649,13481.0
2019-01-09 13:30:00,239.61,239.62,239.3,239.33,38189.0,212.018,212.0268,211.7437,211.7702,38189.0
2019-01-09 13:35:00,239.34,239.44,239.33,239.4,37475.0,211.7791,211.8675,211.7702,211.8322,37475.0
2019-01-09 13:40:00,239.36,239.48,239.36,239.43,13163.0,211.7968,211.9029,211.7968,211.8587,13163.0
2019-01-09 13:45:00,239.44,239.49,239.31,239.33,33969.0,211.8675,211.9118,211.7525,211.7702,33969.0
2019-01-09 13:50:00,239.33,239.33,238.96,239.02,40890.0,211.7702,211.7702,211.4428,211.4959,40890.0
2019-01-09 13:55:00,239.06,239.22,239.03,239.16,31090.0,211.5313,211.6729,211.5048,211.6198,31090.0
2019-01-09 14:00:00,239.16,239.79,239.16,239.46,77784.0,211.6198,212.1772,211.6198,211.8852,77784.0
2019-01-09 14:05:00,239.47,239.88,239.46,239.82,32501.0,211.8941,212.2569,211.8852,212.2038,32501.0
2019-01-09 14:10:00,239.85,239.85,239.51,239.63,51496.0,212.2303,212.2303,211.9295,212.0357,51496.0
2019-01-09 14:15:00,239.64,239.67,238.84,238.84,53430.0,212.0445,212.0711,211.3366,211.3366,53430.0
2019-01-09 14:20:00,238.8,238.94,238.45,238.65,60467.0,211.3012,211.4251,210.9915,211.1685,60467.0
2019-01-09 14:25:00,238.66,238.83,238.58,238.73,49186.0,211.1774,211.3278,211.1066,211.2393,49186.0
2019-01-09 14:30:00,238.7,239.01,238.54,238.93,50055.0,211.2128,211.4871,211.0712,211.4163,50055.0
2019-01-09 14:35:00,238.98,239.06,238.89,239.05,29267.0,211.4605,211.5313,211.3809,211.5225,29267.0
2019-01-09 14:40:00,239.01,239.23,238.94,239.21,18137.0,211.4871,211.6817,211.4251,211.664,18137.0
2019-01-09 14:45:00,239.23,239.54,239.19,239.53,31825.0,211.6817,211.956,211.6463,211.9472,31825.0
2019-01-09 14:50:00,239.51,239.51,239.32,239.43,35401.0,211.9295,211.9295,211.7614,211.8587,35401.0
2019-01-09 14:55:00,239.44,239.45,239.18,239.19,24400.0,211.8675,211.8764,211.6375,211.6463,24400.0
2019-01-09 15:00:00,239.18,239.45,239.1,239.36,26713.0,211.6375,211.8764,211.5667,211.7968,26713.0
2019-01-09 15:05:00,239.42,239.42,239.18,239.4,29090.0,211.8498,211.8498,211.6375,211.8322,29090.0
2019-01-09 15:10:00,239.38,239.52,239.25,239.34,24223.0,211.8145,211.9383,211.6994,211.7791,24223.0
2019-01-09 15:15:00,239.35,239.51,239.35,239.41,13828.0,211.7879,211.9295,211.7879,211.841,13828.0
2019-01-09 15:20:00,239.45,239.52,239.28,239.37,45273.0,211.8764,211.9383,211.726,211.8056,45273.0
2019-01-09 15:25:00,239.34,239.4,239.2,239.27,38169.0,211.7791,211.8322,211.6552,211.7171,38169.0
2019-01-09 15:30:00,239.22,239.4,238.99,239.31,125046.0,211.6729,211.8322,211.4694,211.7525,125046.0
2019-01-09 15:35:00,239.29,239.31,238.87,238.91,54230.0,211.7348,211.7525,211.3632,211.3986,54230.0
2019-01-09 15:40:00,238.96,238.96,238.61,238.79,60387.0,211.4428,211.4428,211.1331,211.2924,60387.0
2019-01-09 15:45:00,238.78,238.83,238.34,238.47,54946.0,211.2835,211.3278,210.8942,211.0092,54946.0
2019-01-09 15:50:00,238.49,238.49,238.28,238.35,66208.0,211.0269,211.0269,210.8411,210.9031,66208.0
2019-01-09 15:55:00,238.36,238.96,238.3,238.82,203592.0,210.9119,211.4428,210.8588,211.3189,203592.0
2019-01-10 09:30:00,237.66,237.84,237.5,237.52,141837.0,210.2925,210.4518,210.1509,210.1686,141837.0
2019-01-10 09:35:00,237.5,237.76,237.4,237.53,73832.0,210.1509,210.381,210.0625,210.1775,73832.0
2019-01-10 09:40:00,237.48,237.66,237.35,237.51,26940.0,210.1332,210.2925,210.0182,210.1598,26940.0
2019-01-10 09:45:00,237.43,237.54,237.06,237.09,51790.0,210.089,210.1863,209.7616,209.7882,51790.0
2019-01-10 09:50:00,237.09,237.34,237.04,237.23,46148.0,209.7882,210.0094,209.7439,209.912,46148.0
2019-01-10 09:55:00,237.25,237.43,237.04,237.4,74823.0,209.9297,210.089,209.7439,210.0625,74823.0
2019-01-10 10:00:00,237.33,237.78,237.33,237.55,31074.0,210.0005,210.3987,210.0005,210.1952,31074.0
2019-01-10 10:05:00,237.53,237.78,237.53,237.7,12151.0,210.1775,210.3987,210.1775,210.3279,12151.0
2019-01-10 10:10:00,237.72,237.94,237.64,237.64,33194.0,210.3456,210.5403,210.2748,210.2748,33194.0
2019-01-10 10:15:00,237.66,237.68,237.22,237.6,63090.0,210.2925,210.3102,209.9032,210.2394,63090.0
2019-01-10 10:20:00,237.6,238.18,237.59,238.1,47845.0,210.2394,210.7526,210.2306,210.6819,47845.0
2019-01-10 10:25:00,238.12,238.4,238.05,238.37,53853.0,210.6995,210.9473,210.6376,210.9208,53853.0
2019-01-10 10:30:00,238.36,238.58,238.25,238.45,24175.0,210.9119,211.1066,210.8146,210.9915,24175.0
2019-01-10 10:35:00,238.4,238.44,238.24,238.41,16313.0,210.9473,210.9827,210.8057,210.9562,16313.0
2019-01-10 10:40:00,238.37,238.45,238.31,238.4,25473.0,210.9208,210.9915,210.8677,210.9473,25473.0
2019-01-10 10:45:00,238.39,238.49,238.24,238.47,22825.0,210.9385,211.0269,210.8057,211.0092,22825.0
2019-01-10 10:50:00,238.49,238.72,238.49,238.71,19174.0,211.0269,211.2305,211.0269,211.2216,19174.0
2019-01-10 10:55:00,238.67,238.8,238.57,238.73,22485.0,211.1862,211.3012,211.0977,211.2393,22485.0
2019-01-10 11:00:00,238.68,238.71,238.58,238.68,17951.0,211.1951,211.2216,211.1066,211.1951,17951.0
2019-01-10 11:05:00,238.76,239.03,238.72,238.92,19572.0,211.2658,211.5048,211.2305,211.4074,19572.0
2019-01-10 11:10:00,238.93,239.19,238.89,239.18,15589.0,211.4163,211.6463,211.3809,211.6375,15589.0
2019-01-10 11:15:00,239.2,239.29,239.03,239.03,28481.0,211.6552,211.7348,211.5048,211.5048,28481.0
2019-01-10 11:20:00,239.06,239.07,238.86,238.86,14929.0,211.5313,211.5402,211.3543,211.3543,14929.0
2019-01-10 11:25:00,238.89,238.9,238.72,238.73,11609.0,211.3809,211.3897,211.2305,211.2393,11609.0
2019-01-10 11:30:00,238.77,239.21,238.77,239.17,7639.0,211.2747,211.664,211.2747,211.6286,7639.0
2019-01-10 11:35:00,239.21,239.5,239.2,239.38,24151.0,211.664,211.9206,211.6552,211.8145,24151.0
2019-01-10 11:40:00,239.4,239.44,239.16,239.19,66914.0,211.8322,211.8675,211.6198,211.6463,66914.0
2019-01-10 11:45:00,239.19,239.21,239.06,239.19,23793.0,211.6463,211.664,211.5313,211.6463,23793.0
2019-01-10 11:50:00,239.17,239.18,239.02,239.18,7526.0,211.6286,211.6375,211.4959,211.6375,7526.0
2019-01-10 11:55:00,239.17,239.29,239.03,239.29,8167.0,211.6286,211.7348,211.5048,211.7348,8167.0
2019-01-10 12:00:00,239.22,239.47,238.84,238.85,21623.0,211.6729,211.8941,211.3366,211.3455,21623.0
2019-01-10 12:05:00,238.92,238.97,238.77,238.82,24496.0,211.4074,211.4517,211.2747,211.3189,24496.0
2019-01-10 12:10:00,238.91,238.94,238.71,238.83,10276.0,211.3986,211.4251,211.2216,211.3278,10276.0
2019-01-10 12:15:00,238.87,239.03,238.85,238.96,13618.0,211.3632,211.5048,211.3455,211.4428,13618.0
2019-01-10 12:20:00,238.94,239.12,238.8,239.12,13082.0,211.4251,211.5844,211.3012,211.5844,13082.0
2019-01-10 12:25:00,239.07,239.25,239.01,239.2,15803.0,211.5402,211.6994,211.4871,211.6552,15803.0
2019-01-10 12:30:00,239.22,239.25,239.13,239.15,22561.0,211.6729,211.6994,211.5932,211.6109,22561.0
2019-01-10 12:35:00,239.14,239.29,239.11,239.23,5385.0,211.6021,211.7348,211.5755,211.6817,5385.0
2019-01-10 12:40:00,239.16,239.19,238.87,238.94,24210.0,211.6198,211.6463,211.3632,211.4251,24210.0
2019-01-10 12:45:00,238.95,239.67,238.95,239.51,38371.0,211.434,212.0711,211.434,211.9295,38371.0
2019-01-10 12:50:00,239.51,239.8,239.41,239.54,28147.0,211.9295,212.1861,211.841,211.956,28147.0
2019-01-10 12:55:00,239.52,239.52,239.33,239.44,22044.0,211.9383,211.9383,211.7702,211.8675,22044.0
2019-01-10 13:00:00,239.42,239.43,239.05,239.14,28072.0,211.8498,211.8587,211.5225,211.6021,28072.0
2019-01-10 13:05:00,239.23,239.3,238.4,238.41,54444.0,211.6817,211.7437,210.9473,210.9562,54444.0
2019-01-10 13:10:00,238.39,238.61,238.35,238.36,25030.0,210.9385,211.1331,210.9031,210.9119,25030.0
2019-01-10 13:15:00,238.35,238.35,238.04,238.27,28263.0,210.9031,210.9031,210.6288,210.8323,28263.0
2019-01-10 13:20:00,238.26,238.44,238.14,238.36,22679.0,210.8234,210.9827,210.7172,210.9119,22679.0
2019-01-10 13:25:00,238.36,238.64,238.36,238.62,15650.0,210.9119,211.1597,210.9119,211.142,15650.0
2019-01-10 13:30:00,238.63,238.69,238.35,238.62,23679.0,211.1508,211.2039,210.9031,211.142,23679.0
2019-01-10 13:35:00,238.62,238.63,238.25,238.3,30761.0,211.142,211.1508,210.8146,210.8588,30761.0
2019-01-10 13:40:00,238.28,238.29,237.94,238.16,27762.0,210.8411,210.85,210.5403,210.7349,27762.0
2019-01-10 13:45:00,238.13,238.44,238.13,238.33,22886.0,210.7084,210.9827,210.7084,210.8854,22886.0
2019-01-10 13:50:00,238.36,238.55,238.32,238.34,12951.0,210.9119,211.08,210.8765,210.8942,12951.0
2019-01-10 13:55:00,238.33,238.64,238.32,238.6,9887.0,210.8854,211.1597,210.8765,211.1243,9887.0
2019-01-10 14:00:00,238.56,238.97,238.56,238.97,17257.0,211.0889,211.4517,211.0889,211.4517,17257.0
2019-01-10 14:05:00,238.96,239.45,238.96,239.38,46732.0,211.4428,211.8764,211.4428,211.8145,46732.0
2019-01-10 14:10:00,239.48,239.51,239.31,239.39,18214.0,211.9029,211.9295,211.7525,211.8233,18214.0
2019-01-10 14:15:00,239.43,239.53,239.33,239.48,8652.0,211.8587,211.9472,211.7702,211.9029,8652.0
2019-01-10 14:20:00,239.59,239.81,239.47,239.56,57352.0,212.0003,212.1949,211.8941,211.9737,57352.0
2019-01-10 14:25:00,239.61,239.61,239.41,239.48,14716.0,212.018,212.018,211.841,211.9029,14716.0
2019-01-10 14:30:00,239.47,239.49,239.2,239.29,28186.0,211.8941,211.9118,211.6552,211.7348,28186.0
2019-01-10 14:35:00,239.27,239.38,239.12,239.21,16309.0,211.7171,211.8145,211.5844,211.664,16309.0
2019-01-10 14:40:00,239.2,239.61,239.2,239.49,33297.0,211.6552,212.018,211.6552,211.9118,33297.0
2019-01-10 14:45:00,239.5,239.53,239.07,239.11,30364.0,211.9206,211.9472,211.5402,211.5755,30364.0
2019-01-10 14:50:00,239.09,239.16,238.9,238.98,11140.0,211.5578,211.6198,211.3897,211.4605,11140.0
2019-01-10 14:55:00,238.94,239.31,238.87,239.3,18234.0,211.4251,211.7525,211.3632,211.7437,18234.0
2019-01-10 15:00:00,239.25,239.52,239.2,239.41,34111.0,211.6994,211.9383,211.6552,211.841,34111.0
2019-01-10 15:05:00,239.37,239.51,239.26,239.27,11513.0,211.8056,211.9295,211.7083,211.7171,11513.0
2019-01-10 15:10:00,239.25,239.51,239.09,239.5,51819.0,211.6994,211.9295,211.5578,211.9206,51819.0
2019-01-10 15:15:00,239.48,239.53,239.34,239.35,15263.0,211.9029,211.9472,211.7791,211.7879,15263.0
2019-01-10 15:20:00,239.4,239.54,239.31,239.53,35732.0,211.8322,211.956,211.7525,211.9472,35732.0
2019-01-10 15:25:00,239.52,239.65,239.5,239.6,22415.0,211.9383,212.0534,211.9206,212.0091,22415.0
2019-01-10 15:30:00,239.58,239.74,239.43,239.65,107896.0,211.9914,212.133,211.8587,212.0534,107896.0
2019-01-10 15:35:00,239.64,239.76,239.55,239.69,47028.0,212.0445,212.1507,211.9649,212.0888,47028.0
2019-01-10 15:40:00,239.71,240.06,239.71,240.05,66357.0,212.1065,212.4161,212.1065,212.4073,66357.0
2019-01-10 15:45:00,240.07,240.15,239.83,239.85,94631.0,212.425,212.4958,212.2126,212.2303,94631.0
2019-01-10 15:50:00,239.87,240.14,239.86,240.07,115411.0,212.248,212.4869,212.2392,212.425,115411.0
2019-01-10 15:55:00,240.06,240.16,239.83,240.01,217630.0,212.4161,212.5046,212.2126,212.3719,217630.0
2019-01-11 09:30:00,238.87,239.02,238.61,238.92,105443.0,211.3632,211.4959,211.1331,211.4074,105443.0
2019-01-11 09:35:00,238.89,238.95,238.55,238.55,49652.0,211.3809,211.434,211.08,211.08,49652.0
2019-01-11 09:40:00,238.57,238.8,238.3,238.46,47075.0,211.0977,211.3012,210.8588,211.0004,47075.0
2019-01-11 09:45:00,238.45,238.65,238.4,238.46,41951.0,210.9915,211.1685,210.9473,211.0004,41951.0
2019-01-11 09:50:00,238.48,238.48,238.07,238.16,49087.0,211.0181,211.0181,210.6553,210.7349,49087.0
2019-01-11 09:55:00,238.14,238.55,238.03,238.48,21759.0,210.7172,211.08,210.6199,211.0181,21759.0
2019-01-11 10:00:00,238.47,238.69,238.43,238.61,55579.0,211.0092,211.2039,210.9738,211.1331,55579.0
2019-01-11 10:05:00,238.6,238.78,238.5,238.73,27379.0,211.1243,211.2835,211.0358,211.2393,27379.0
2019-01-11 10:10:00,238.79,238.79,238.55,238.55,22700.0,211.2924,211.2924,211.08,211.08,22700.0
2019-01-11 10:15:00,238.54,238.61,238.33,238.56,28193.0,211.0712,211.1331,210.8854,211.0889,28193.0
2019-01-11 10:20:00,238.54,238.55,238.33,238.49,18222.0,211.0712,211.08,210.8854,211.0269,18222.0
2019-01-11 10:25:00,238.41,238.42,238.04,238.07,24561.0,210.9562,210.965,210.6288,210.6553,24561.0
2019-01-11 10:30:00,238.08,238.32,237.96,238.28,54279.0,210.6642,210.8765,210.558,210.8411,54279.0
2019-01-11 10:35:00,238.31,238.5,238.28,238.47,20414.0,210.8677,211.0358,210.8411,211.0092,20414.0
2019-01-11 10:40:00,238.48,238.73,238.35,238.64,17438.0,211.0181,211.2393,210.9031,211.1597,17438.0
2019-01-11 10:45:00,238.63,238.67,238.5,238.63,12732.0,211.1508,211.1862,211.0358,211.1508,12732.0
2019-01-11 10:50:00,238.65,238.82,238.31,238.82,23729.0,211.1685,211.3189,210.8677,211.3189,23729.0
2019-01-11 10:55:00,238.85,239.13,238.85,239.1,34821.0,211.3455,211.5932,211.3455,211.5667,34821.0
2019-01-11 11:00:00,239.14,239.23,238.98,239.02,27434.0,211.6021,211.6817,211.4605,211.4959,27434.0
2019-01-11 11:05:00,239.0,239.03,238.84,238.99,13914.0,211.4782,211.5048,211.3366,211.4694,13914.0
2019-01-11 11:10:00,238.98,238.98,238.53,238.65,12519.0,211.4605,211.4605,211.0623,211.1685,12519.0
2019-01-11 11:15:00,238.63,238.97,238.59,238.96,13342.0,211.1508,211.4517,211.1154,211.4428,13342.0
2019-01-11 11:20:00,238.92,239.01,238.74,238.93,9895.0,211.4074,211.4871,211.2482,211.4163,9895.0
2019-01-11 11:25:00,238.92,238.97,238.79,238.92,9635.0,211.4074,211.4517,211.2924,211.4074,9635.0
2019-01-11 11:30:00,238.87,239.0,238.82,238.99,21143.0,211.3632,211.4782,211.3189,211.4694,21143.0
2019-01-11 11:35:00,239.03,239.06,238.95,238.96,8693.0,211.5048,211.5313,211.434,211.4428,8693.0
2019-01-11 11:40:00,239.0,239.21,239.0,239.16,13793.0,211.4782,211.664,211.4782,211.6198,13793.0
2019-01-11 11:45:00,239.21,239.42,239.2,239.42,23778.0,211.664,211.8498,211.6552,211.8498,23778.0
2019-01-11 11:50:00,239.42,239.43,239.22,239.24,20235.0,211.8498,211.8587,211.6729,211.6906,20235.0
2019-01-11 11:55:00,239.22,239.4,239.21,239.39,7442.0,211.6729,211.8322,211.664,211.8233,7442.0
2019-01-11 12:00:00,239.36,239.56,239.35,239.51,47270.0,211.7968,211.9737,211.7879,211.9295,47270.0
2019-01-11 12:05:00,239.47,239.65,239.42,239.42,21843.0,211.8941,212.0534,211.8498,211.8498,21843.0
2019-01-11 12:10:00,239.39,239.44,239.31,239.4,11170.0,211.8233,211.8675,211.7525,211.8322,11170.0
2019-01-11 12:15:00,239.48,239.5,239.41,239.44,8054.0,211.9029,211.9206,211.841,211.8675,8054.0
2019-01-11 12:20:00,239.45,239.46,239.28,239.43,17709.0,211.8764,211.8852,211.726,211.8587,17709.0
2019-01-11 12:25:00,239.43,239.62,239.43,239.47,29677.0,211.8587,212.0268,211.8587,211.8941,29677.0
2019-01-11 12:30:00,239.49,239.75,239.44,239.68,28955.0,211.9118,212.1418,211.8675,212.0799,28955.0
2019-01-11 12:35:00,239.69,239.82,239.58,239.71,24729.0,212.0888,212.2038,211.9914,212.1065,24729.0
2019-01-11 12:40:00,239.75,239.81,239.69,239.74,28948.0,212.1418,212.1949,212.0888,212.133,28948.0
2019-01-11 12:45:00,239.69,239.69,239.45,239.48,29472.0,212.0888,212.0888,211.8764,211.9029,29472.0
2019-01-11 12:50:00,239.53,239.66,239.51,239.54,15069.0,211.9472,212.0622,211.9295,211.956,15069.0
2019-01-11 12:55:00,239.57,239.67,239.53,239.58,6317.0,211.9826,212.0711,211.9472,211.9914,6317.0
2019-01-11 13:00:00,239.56,239.59,239.21,239.24,23183.0,211.9737,212.0003,211.664,211.6906,23183.0
2019-01-11 13:05:00,239.25,239.39,239.22,239.26,29612.0,211.6994,211.8233,211.6729,211.7083,29612.0
2019-01-11 13:10:00,239.28,239.31,238.95,239.03,13129.0,211.726,211.7525,211.434,211.5048,13129.0
2019-01-11 13:15:00,238.99,239.1,238.9,239.04,9967.0,211.4694,211.5667,211.3897,211.5136,9967.0
2019-01-11 13:20:00,239.04,239.04,238.88,238.88,17257.0,211.5136,211.5136,211.372,211.372,17257.0
2019-01-11 13:25:00,238.87,239.09,238.81,239.05,19187.0,211.3632,211.5578,211.3101,211.5225,19187.0
2019-01-11 13:30:00,239.07,239.14,239.01,239.08,12965.0,211.5402,211.6021,211.4871,211.549,12965.0
2019-01-11 13:35:00,239.09,239.19,238.96,239.08,4046.0,211.5578,211.6463,211.4428,211.549,4046.0
2019-01-11 13:40:00,239.18,239.25,239.18,239.2,12663.0,211.6375,211.6994,211.6375,211.6552,12663.0
2019-01-11 13:45:00,239.23,239.3,239.19,239.19,12369.0,211.6817,211.7437,211.6463,211.6463,12369.0
2019-01-11 13:50:00,239.18,239.32,239.15,239.25,14850.0,211.6375,211.7614,211.6109,211.6994,14850.0
2019-01-11 13:55:00,239.26,239.37,239.18,239.25,8738.0,211.7083,211.8056,211.6375,211.6994,8738.0
2019-01-11 14:00:00,239.18,239.35,239.07,239.27,22844.0,211.6375,211.7879,211.5402,211.7171,22844.0
2019-01-11 14:05:00,239.23,239.33,239.21,239.32,29085.0,211.6817,211.7702,211.664,211.7614,29085.0
2019-01-11 14:10:00,239.29,239.51,239.29,239.41,13420.0,211.7348,211.9295,211.7348,211.841,13420.0
2019-01-11 14:15:00,239.41,239.47,239.35,239.36,4884.0,211.841,211.8941,211.7879,211.7968,4884.0
2019-01-11 14:20:00,239.36,239.42,239.31,239.37,7345.0,211.7968,211.8498,211.7525,211.8056,7345.0
2019-01-11 14:25:00,239.33,239.49,239.27,239.42,10564.0,211.7702,211.9118,211.7171,211.8498,10564.0
2019-01-11 14:30:00,239.45,239.47,239.28,239.4,5457.0,211.8764,211.8941,211.726,211.8322,5457.0
2019-01-11 14:35:00,239.43,239.52,239.43,239.45,4727.0,211.8587,211.9383,211.8587,211.8764,4727.0
2019-01-11 14:40:00,239.43,239.57,239.37,239.54,3361.0,211.8587,211.9826,211.8056,211.956,3361.0
2019-01-11 14:45:00,239.51,239.51,239.32,239.43,5543.0,211.9295,211.9295,211.7614,211.8587,5543.0
2019-01-11 14:50:00,239.45,239.52,239.3,239.35,22276.0,211.8764,211.9383,211.7437,211.7879,22276.0
2019-01-11 14:55:00,239.26,239.36,239.18,239.28,41612.0,211.7083,211.7968,211.6375,211.726,41612.0
2019-01-11 15:00:00,239.22,239.33,239.18,239.23,14852.0,211.6729,211.7702,211.6375,211.6817,14852.0
2019-01-11 15:05:00,239.24,239.56,239.24,239.45,8946.0,211.6906,211.9737,211.6906,211.8764,8946.0
2019-01-11 15:10:00,239.46,239.54,239.44,239.48,9912.0,211.8852,211.956,211.8675,211.9029,9912.0
2019-01-11 15:15:00,239.46,239.49,239.35,239.41,9824.0,211.8852,211.9118,211.7879,211.841,9824.0
2019-01-11 15:20:00,239.41,239.46,239.37,239.37,15374.0,211.841,211.8852,211.8056,211.8056,15374.0
2019-01-11 15:25:00,239.37,239.37,239.25,239.3,20096.0,211.8056,211.8056,211.6994,211.7437,20096.0
2019-01-11 15:30:00,239.31,239.55,239.3,239.5,35557.0,211.7525,211.9649,211.7437,211.9206,35557.0
2019-01-11 15:35:00,239.55,239.76,239.47,239.7,73708.0,211.9649,212.1507,211.8941,212.0976,73708.0
2019-01-11 15:40:00,239.69,239.83,239.69,239.71,17893.0,212.0888,212.2126,212.0888,212.1065,17893.0
2019-01-11 15:45:00,239.74,239.87,239.72,239.84,29960.0,212.133,212.248,212.1153,212.2215,29960.0
2019-01-11 15:50:00,239.85,239.9,239.69,239.69,17369.0,212.2303,212.2746,212.0888,212.0888,17369.0
2019-01-11 15:55:00,239.73,239.94,239.67,239.92,105461.0,212.1241,212.31,212.0711,212.2923,105461.0
2019-01-14 09:30:00,237.93,238.04,237.64,237.79,93305.0,210.5314,210.6288,210.2748,210.4075,93305.0
2019-01-14 09:35:00,237.81,238.29,237.69,238.2,37464.0,210.4252,210.85,210.3191,210.7703,37464.0
2019-01-14 09:40:00,238.23,238.67,238.23,238.57,58199.0,210.7969,211.1862,210.7969,211.0977,58199.0
2019-01-14 09:45:00,238.7,238.7,238.41,238.5,27034.0,211.2128,211.2128,210.9562,211.0358,27034.0
2019-01-14 09:50:00,238.47,238.92,238.47,238.78,41441.0,211.0092,211.4074,211.0092,211.2835,41441.0
2019-01-14 09:55:00,238.78,238.83,238.57,238.64,13414.0,211.2835,211.3278,211.0977,211.1597,13414.0
2019-01-14 10:00:00,238.65,239.04,238.56,238.93,35516.0,211.1685,211.5136,211.0889,211.4163,35516.0
2019-01-14 10:05:00,238.93,239.15,238.81,239.08,32798.0,211.4163,211.6109,211.3101,211.549,32798.0
2019-01-14 10:10:00,239.07,239.15,239.05,239.05,20180.0,211.5402,211.6109,211.5225,211.5225,20180.0
2019-01-14 10:15:00,239.02,239.08,238.85,239.06,18352.0,211.4959,211.549,211.3455,211.5313,18352.0
2019-01-14 10:20:00,239.07,239.11,238.8,238.88,12013.0,211.5402,211.5755,211.3012,211.372,12013.0
2019-01-14 10:25:00,238.76,238.82,238.59,238.79,26421.0,211.2658,211.3189,211.1154,211.2924,26421.0
2019-01-14 10:30:00,238.78,239.15,238.68,239.03,38881.0,211.2835,211.6109,211.1951,211.5048,38881.0
2019-01-14 10:35:00,239.06,239.06,238.82,238.84,14122.0,211.5313,211.5313,211.3189,211.3366,14122.0
2019-01-14 10:40:00,238.83,239.0,238.75,238.98,20089.0,211.3278,211.4782,211.257,211.4605,20089.0
2019-01-14 10:45:00,239.0,239.12,238.52,238.67,34923.0,211.4782,211.5844,211.0535,211.1862,34923.0
2019-01-14 10:50:00,238.68,238.84,238.57,238.78,16552.0,211.1951,211.3366,211.0977,211.2835,16552.0
2019-01-14 10:55:00,238.8,239.26,238.79,238.98,32336.0,211.3012,211.7083,211.2924,211.4605,32336.0
2019-01-14 11:00:00,238.96,239.09,238.75,239.05,23964.0,211.4428,211.5578,211.257,211.5225,23964.0
2019-01-14 11:05:00,238.95,238.99,238.7,238.76,24308.0,211.434,211.4694,211.2128,211.2658,24308.0
2019-01-14 11:10:00,238.76,238.83,238.63,238.76,12807.0,211.2658,211.3278,211.1508,211.2658,12807.0
2019-01-14 11:15:00,238.75,238.89,238.46,238.53,12984.0,211.257,211.3809,211.0004,211.0623,12984.0
2019-01-14 11:20:00,238.46,238.7,238.46,238.63,17510.0,211.0004,211.2128,211.0004,211.1508,17510.0
2019-01-14 11:25:00,238.63,238.74,238.6,238.64,13460.0,211.1508,211.2482,211.1243,211.1597,13460.0
2019-01-14 11:30:00,238.68,238.94,238.58,238.87,19795.0,211.1951,211.4251,211.1066,211.3632,19795.0
2019-01-14 11:35:00,238.88,239.13,238.85,239.03,28743.0,211.372,211.5932,211.3455,211.5048,28743.0
2019-01-14 11:40:00,239.04,239.19,239.01,239.09,25467.0,211.5136,211.6463,211.4871,211.5578,25467.0
2019-01-14 11:45:00,239.06,239.1,238.95,239.0,19039.0,211.5313,211.5667,211.434,211.4782,19039.0
2019-01-14 11:50:00,239.01,239.1,238.77,238.86,27185.0,211.4871,211.5667,211.2747,211.3543,27185.0
2019-01-14 11:55:00,238.85,238.98,238.85,238.94,17958.0,211.3455,211.4605,211.3455,211.4251,17958.0
2019-01-14 12:00:00,238.97,238.97,238.85,238.91,8598.0,211.4517,211.4517,211.3455,211.3986,8598.0
2019-01-14 12:05:00,238.9,239.04,238.79,239.0,13027.0,211.3897,211.5136,211.2924,211.4782,13027.0
2019-01-14 12:10:00,238.98,239.17,238.98,239.17,7379.0,211.4605,211.6286,211.4605,211.6286,7379.0
2019-01-14 12:15:00,239.17,239.5,239.17,239.44,21184.0,211.6286,211.9206,211.6286,211.8675,21184.0
2019-01-14 12:20:00,239.41,239.43,239.33,239.42,5422.0,211.841,211.8587,211.7702,211.8498,5422.0
2019-01-14 12:25:00,239.43,239.43,239.3,239.38,7644.0,211.8587,211.8587,211.7437,211.8145,7644.0
2019-01-14 12:30:00,239.4,239.4,239.23,239.33,5522.0,211.8322,211.8322,211.6817,211.7702,5522.0
2019-01-14 12:35:00,239.32,239.32,239.24,239.32,11675.0,211.7614,211.7614,211.6906,211.7614,11675.0
2019-01-14 12:40:00,239.35,239.37,239.25,239.34,12437.0,211.7879,211.8056,211.6994,211.7791,12437.0
2019-01-14 12:45:00,239.38,239.43,239.25,239.28,17478.0,211.8145,211.8587,211.6994,211.726,17478.0
2019-01-14 12:50:00,239.24,239.31,239.17,239.26,9893.0,211.6906,211.7525,211.6286,211.7083,9893.0
2019-01-14 12:55:00,239.28,239.35,239.24,239.24,9953.0,211.726,211.7879,211.6906,211.6906,9953.0
2019-01-14 13:00:00,239.27,239.35,239.19,239.32,10508.0,211.7171,211.7879,211.6463,211.7614,10508.0
2019-01-14 13:05:00,239.3,239.32,239.11,239.26,17752.0,211.7437,211.7614,211.5755,211.7083,17752.0
2019-01-14 13:10:00,239.26,239.42,239.19,239.36,16586.0,211.7083,211.8498,211.6463,211.7968,16586.0
2019-01-14 13:15:00,239.4,239.41,239.31,239.38,12154.0,211.8322,211.841,211.7525,211.8145,12154.0
2019-01-14 13:20:00,239.4,239.47,239.37,239.39,8362.0,211.8322,211.8941,211.8056,211.8233,8362.0
2019-01-14 13:25:00,239.31,239.38,239.23,239.26,8807.0,211.7525,211.8145,211.6817,211.7083,8807.0
2019-01-14 13:30:00,239.27,239.34,239.21,239.21,10651.0,211.7171,211.7791,211.664,211.664,10651.0
2019-01-14 13:35:00,239.24,239.38,239.24,239.36,11568.0,211.6906,211.8145,211.6906,211.7968,11568.0
2019-01-14 13:40:00,239.36,239.45,239.35,239.44,12578.0,211.7968,211.8764,211.7879,211.8675,12578.0
2019-01-14 13:45:00,239.43,239.46,239.28,239.31,14005.0,211.8587,211.8852,211.726,211.7525,14005.0
2019-01-14 13:50:00,239.32,239.34,239.21,239.29,7369.0,211.7614,211.7791,211.664,211.7348,7369.0
2019-01-14 13:55:00,239.29,239.3,239.14,239.19,7563.0,211.7348,211.7437,211.6021,211.6463,7563.0
2019-01-14 14:00:00,239.23,239.24,239.01,239.24,8269.0,211.6817,211.6906,211.4871,211.6906,8269.0
2019-01-14 14:05:00,239.27,239.31,239.03,239.05,27061.0,211.7171,211.7525,211.5048,211.5225,27061.0
2019-01-14 14:10:00,239.11,239.13,238.97,239.1,13810.0,211.5755,211.5932,211.4517,211.5667,13810.0
2019-01-14 14:15:00,239.12,239.12,238.99,239.01,18088.0,211.5844,211.5844,211.4694,211.4871,18088.0
2019-01-14 14:20:00,239.0,239.09,238.99,239.02,7303.0,211.4782,211.5578,211.4694,211.4959,7303.0
2019-01-14 14:25:00,239.01,239.02,238.84,238.97,23037.0,211.4871,211.4959,211.3366,211.4517,23037.0
2019-01-14 14:30:00,238.96,239.09,238.96,239.07,12510.0,211.4428,211.5578,211.4428,211.5402,12510.0
2019-01-14 14:35:00,239.04,239.1,239.02,239.04,6155.0,211.5136,211.5667,211.4959,211.5136,6155.0
2019-01-14 14:40:00,239.05,239.23,239.02,239.2,12317.0,211.5225,211.6817,211.4959,211.6552,12317.0
2019-01-14 14:45:00,239.21,239.35,239.18,239.35,14721.0,211.664,211.7879,211.6375,211.7879,14721.0
2019-01-14 14:50:00,239.34,239.44,239.32,239.44,12053.0,211.7791,211.8675,211.7614,211.8675,12053.0
2019-01-14 14:55:00,239.42,239.6,239.4,239.56,16761.0,211.8498,212.0091,211.8322,211.9737,16761.0
2019-01-14 15:00:00,239.57,239.65,239.44,239.46,37460.0,211.9826,212.0534,211.8675,211.8852,37460.0
2019-01-14 15:05:00,239.5,239.54,239.4,239.45,21714.0,211.9206,211.956,211.8322,211.8764,21714.0
2019-01-14 15:10:00,239.45,239.48,239.22,239.24,10941.0,211.8764,211.9029,211.6729,211.6906,10941.0
2019-01-14 15:15:00,239.28,239.38,239.23,239.29,14235.0,211.726,211.8145,211.6817,211.7348,14235.0
2019-01-14 15:20:00,239.32,239.5,239.31,239.45,19735.0,211.7614,211.9206,211.7525,211.8764,19735.0
2019-01-14 15:25:00,239.46,239.49,239.25,239.27,33796.0,211.8852,211.9118,211.6994,211.7171,33796.0
2019-01-14 15:30:00,239.26,239.42,239.25,239.31,15762.0,211.7083,211.8498,211.6994,211.7525,15762.0
2019-01-14 15:35:00,239.31,239.41,239.31,239.39,14792.0,211.7525,211.841,211.7525,211.8233,14792.0
2019-01-14 15:40:00,239.36,239.37,239.17,239.18,30408.0,211.7968,211.8056,211.6286,211.6375,30408.0
2019-01-14 15:45:00,239.2,239.26,239.07,239.09,41314.0,211.6552,211.7083,211.5402,211.5578,41314.0
2019-01-14 15:50:00,239.11,239.15,238.87,238.88,49603.0,211.5755,211.6109,211.3632,211.372,49603.0
2019-01-14 15:55:00,238.87,239.32,238.85,239.0,113628.0,211.3632,211.7614,211.3455,211.4782,113628.0
2019-01-15 09:30:00,238.98,239.17,238.89,238.95,95451.0,211.4605,211.6286,211.3809,211.434,95451.0
2019-01-15 09:35:00,238.93,239.66,238.9,239.58,96562.0,211.4163,212.0622,211.3897,211.9914,96562.0
2019-01-15 09:40:00,239.63,239.79,239.48,239.74,51477.0,212.0357,212.1772,211.9029,212.133,51477.0
2019-01-15 09:45:00,239.79,239.83,239.5,239.5,36710.0,212.1772,212.2126,211.9206,211.9206,36710.0
2019-01-15 09:50:00,239.57,239.9,239.43,239.65,53461.0,211.9826,212.2746,211.8587,212.0534,53461.0
2019-01-15 09:55:00,239.67,239.68,239.43,239.54,50081.0,212.0711,212.0799,211.8587,211.956,50081.0
2019-01-15 10:00:00,239.59,240.43,239.59,240.28,101822.0,212.0003,212.7435,212.0003,212.6108,101822.0
2019-01-15 10:05:00,240.29,240.3,239.83,239.83,66146.0,212.6197,212.6285,212.2126,212.2126,66146.0
2019-01-15 10:10:00,239.84,239.92,239.23,239.32,99957.0,212.2215,212.2923,211.6817,211.7614,99957.0
2019-01-15 10:15:00,239.33,239.34,238.95,239.2,87489.0,211.7702,211.7791,211.434,211.6552,87489.0
2019-01-15 10:20:00,239.2,239.31,238.9,239.24,60522.0,211.6552,211.7525,211.3897,211.6906,60522.0
2019-01-15 10:25:00,239.22,239.37,239.12,239.24,31429.0,211.6729,211.8056,211.5844,211.6906,31429.0
2019-01-15 10:30:00,239.28,239.53,239.06,239.33,43801.0,211.726,211.9472,211.5313,211.7702,43801.0
2019-01-15 10:35:00,239.39,239.59,239.33,239.56,16716.0,211.8233,212.0003,211.7702,211.9737,16716.0
2019-01-15 10:40:00,239.6,239.93,239.54,239.75,94001.0,212.0091,212.3011,211.956,212.1418,94001.0
2019-01-15 10:45:00,239.74,239.79,239.44,239.58,35683.0,212.133,212.1772,211.8675,211.9914,35683.0
2019-01-15 10:50:00,239.63,239.92,239.61,239.87,20152.0,212.0357,212.2923,212.018,212.248,20152.0
2019-01-15 10:55:00,239.91,240.05,239.6,239.97,81019.0,212.2834,212.4073,212.0091,212.3365,81019.0
2019-01-15 11:00:00,239.97,240.12,239.89,240.1,14011.0,212.3365,212.4692,212.2657,212.4515,14011.0
2019-01-15 11:05:00,240.15,240.22,239.96,240.06,22436.0,212.4958,212.5577,212.3277,212.4161,22436.0
2019-01-15 11:10:00,240.0,240.02,239.71,239.83,18184.0,212.3631,212.3808,212.1065,212.2126,18184.0
2019-01-15 11:15:00,239.82,240.0,239.78,239.97,19330.0,212.2038,212.3631,212.1684,212.3365,19330.0
2019-01-15 11:20:00,239.98,240.01,239.68,239.68,81048.0,212.3454,212.3719,212.0799,212.0799,81048.0
2019-01-15 11:25:00,239.71,239.94,239.58,239.79,51565.0,212.1065,212.31,211.9914,212.1772,51565.0
2019-01-15 11:30:00,239.78,239.81,239.62,239.65,39664.0,212.1684,212.1949,212.0268,212.0534,39664.0
2019-01-15 11:35:00,239.75,239.84,239.7,239.84,9251.0,212.1418,212.2215,212.0976,212.2215,9251.0
2019-01-15 11:40:00,239.78,240.14,239.77,239.97,35151.0,212.1684,212.4869,212.1595,212.3365,35151.0
2019-01-15 11:45:00,240.01,240.11,239.97,240.08,21790.0,212.3719,212.4604,212.3365,212.4338,21790.0
2019-01-15 11:50:00,240.08,240.13,240.0,240.09,33175.0,212.4338,212.4781,212.3631,212.4427,33175.0
2019-01-15 11:55:00,240.11,240.65,240.08,240.48,80796.0,212.4604,212.9382,212.4338,212.7878,80796.0
2019-01-15 12:00:00,240.5,240.88,240.47,240.85,49134.0,212.8055,213.1417,212.7789,213.1152,49134.0
2019-01-15 12:05:00,240.86,241.03,240.67,240.7,52403.0,213.124,213.2744,212.9559,212.9825,52403.0
2019-01-15 12:10:00,240.71,240.98,240.71,240.87,24014.0,212.9913,213.2302,212.9913,213.1329,24014.0
2019-01-15 12:15:00,240.84,240.9,240.78,240.82,13143.0,213.1063,213.1594,213.0532,213.0886,13143.0
2019-01-15 12:20:00,240.8,241.0,240.8,240.91,33050.0,213.0709,213.2479,213.0709,213.1683,33050.0
2019-01-15 12:25:00,240.86,240.87,240.72,240.74,16593.0,213.124,213.1329,213.0001,213.0178,16593.0
2019-01-15 12:30:00,240.77,240.77,240.45,240.54,16013.0,213.0444,213.0444,212.7612,212.8409,16013.0
2019-01-15 12:35:00,240.53,240.69,240.49,240.69,13027.0,212.832,212.9736,212.7966,212.9736,13027.0
2019-01-15 12:40:00,240.73,240.79,240.52,240.62,8705.0,213.009,213.0621,212.8232,212.9117,8705.0
2019-01-15 12:45:00,240.59,240.71,240.57,240.61,31186.0,212.8851,212.9913,212.8674,212.9028,31186.0
2019-01-15 12:50:00,240.6,240.64,240.48,240.54,12429.0,212.894,212.9294,212.7878,212.8409,12429.0
2019-01-15 12:55:00,240.54,240.55,240.3,240.44,11099.0,212.8409,212.8497,212.6285,212.7524,11099.0
2019-01-15 13:00:00,240.4,240.41,240.3,240.34,16595.0,212.717,212.7258,212.6285,212.6639,16595.0
2019-01-15 13:05:00,240.39,240.52,240.37,240.5,7222.0,212.7081,212.8232,212.6905,212.8055,7222.0
2019-01-15 13:10:00,240.48,240.48,240.24,240.27,31448.0,212.7878,212.7878,212.5754,212.602,31448.0
2019-01-15 13:15:00,240.23,240.39,240.2,240.39,7813.0,212.5666,212.7081,212.54,212.7081,7813.0
2019-01-15 13:20:00,240.4,240.52,240.34,240.4,4547.0,212.717,212.8232,212.6639,212.717,4547.0
2019-01-15 13:25:00,240.4,240.49,240.37,240.41,4144.0,212.717,212.7966,212.6905,212.7258,4144.0
2019-01-15 13:30:00,240.4,240.52,240.4,240.48,5807.0,212.717,212.8232,212.717,212.7878,5807.0
2019-01-15 13:35:00,240.49,240.58,240.47,240.49,4744.0,212.7966,212.8763,212.7789,212.7966,4744.0
2019-01-15 13:40:00,240.5,240.54,240.42,240.44,6743.0,212.8055,212.8409,212.7347,212.7524,6743.0
2019-01-15 13:45:00,240.45,240.45,240.25,240.33,12319.0,212.7612,212.7612,212.5843,212.6551,12319.0
2019-01-15 13:50:00,240.33,240.44,240.31,240.41,4988.0,212.6551,212.7524,212.6374,212.7258,4988.0
2019-01-15 13:55:00,240.4,240.43,240.34,240.38,9591.0,212.717,212.7435,212.6639,212.6993,9591.0
2019-01-15 14:00:00,240.39,240.69,240.25,240.27,18316.0,212.7081,212.9736,212.5843,212.602,18316.0
2019-01-15 14:05:00,240.25,240.34,240.13,240.29,9067.0,212.5843,212.6639,212.4781,212.6197,9067.0
2019-01-15 14:10:00,240.3,240.34,240.22,240.28,13456.0,212.6285,212.6639,212.5577,212.6108,13456.0
2019-01-15 14:15:00,240.27,240.27,239.93,240.12,29768.0,212.602,212.602,212.3011,212.4692,29768.0
2019-01-15 14:20:00,240.13,240.13,239.93,240.0,35753.0,212.4781,212.4781,212.3011,212.3631,35753.0
2019-01-15 14:25:00,239.9,239.9,239.35,239.39,27484.0,212.2746,212.2746,211.7879,211.8233,27484.0
2019-01-15 14:30:00,239.37,239.61,239.16,239.57,40448.0,211.8056,212.018,211.6198,211.9826,40448.0
2019-01-15 14:35:00,239.54,239.58,239.14,239.48,55607.0,211.956,211.9914,211.6021,211.9029,55607.0
2019-01-15 14:40:00,239.43,239.91,239.41,239.8,55537.0,211.8587,212.2834,211.841,212.1861,55537.0
2019-01-15 14:45:00,239.75,239.9,239.65,239.77,45764.0,212.1418,212.2746,212.0534,212.1595,45764.0
2019-01-15 14:50:00,239.79,240.05,239.77,239.97,33013.0,212.1772,212.4073,212.1595,212.3365,33013.0
2019-01-15 14:55:00,239.98,240.03,239.88,239.97,10510.0,212.3454,212.3896,212.2569,212.3365,10510.0
2019-01-15 15:00:00,239.96,240.11,239.89,240.1,14110.0,212.3277,212.4604,212.2657,212.4515,14110.0
2019-01-15 15:05:00,240.08,240.44,240.0,240.36,28954.0,212.4338,212.7524,212.3631,212.6816,28954.0
2019-01-15 15:10:00,240.39,240.46,240.34,240.45,22415.0,212.7081,212.7701,212.6639,212.7612,22415.0
2019-01-15 15:15:00,240.43,240.45,240.21,240.26,29480.0,212.7435,212.7612,212.5489,212.5931,29480.0
2019-01-15 15:20:00,240.25,240.26,240.08,240.14,20161.0,212.5843,212.5931,212.4338,212.4869,20161.0
2019-01-15 15:25:00,240.13,240.32,240.07,240.25,20547.0,212.4781,212.6462,212.425,212.5843,20547.0
2019-01-15 15:30:00,240.23,240.38,240.2,240.32,48216.0,212.5666,212.6993,212.54,212.6462,48216.0
2019-01-15 15:35:00,240.31,240.35,240.12,240.23,32925.0,212.6374,212.6728,212.4692,212.5666,32925.0
2019-01-15 15:40:00,240.2,240.51,240.17,240.48,53951.0,212.54,212.8143,212.5135,212.7878,53951.0
2019-01-15 15:45:00,240.49,240.83,240.49,240.59,72688.0,212.7966,213.0975,212.7966,212.8851,72688.0
2019-01-15 15:50:00,240.62,240.62,240.42,240.49,58347.0,212.9117,212.9117,212.7347,212.7966,58347.0
2019-01-15 15:55:00,240.5,240.69,240.42,240.62,144383.0,212.8055,212.9736,212.7347,212.9117,144383.0
2019-01-16 09:30:00,241.34,241.6,241.14,241.42,161030.0,213.5488,213.7788,213.3718,213.6195,161030.0
2019-01-16 09:35:00,241.48,241.71,241.44,241.63,45112.0,213.6726,213.8761,213.6372,213.8054,45112.0
2019-01-16 09:40:00,241.6,241.76,241.51,241.69,33948.0,213.7788,213.9204,213.6992,213.8584,33948.0
2019-01-16 09:45:00,241.73,242.17,241.73,241.97,104747.0,213.8938,214.2832,213.8938,214.1062,104747.0
2019-01-16 09:50:00,241.98,242.06,241.93,241.99,48927.0,214.1151,214.1858,214.0708,214.1239,48927.0
2019-01-16 09:55:00,241.98,242.14,241.96,241.98,31052.0,214.1151,214.2566,214.0974,214.1151,31052.0
2019-01-16 10:00:00,241.98,242.23,241.96,242.14,26294.0,214.1151,214.3363,214.0974,214.2566,26294.0
2019-01-16 10:05:00,242.15,242.28,242.13,242.18,35767.0,214.2655,214.3805,214.2478,214.292,35767.0
2019-01-16 10:10:00,242.22,242.23,242.09,242.17,25242.0,214.3274,214.3363,214.2124,214.2832,25242.0
2019-01-16 10:15:00,242.19,242.24,242.08,242.17,30267.0,214.3009,214.3451,214.2035,214.2832,30267.0
2019-01-16 10:20:00,242.16,242.22,242.07,242.16,23757.0,214.2743,214.3274,214.1947,214.2743,23757.0
2019-01-16 10:25:00,242.14,242.16,242.02,242.08,35439.0,214.2566,214.2743,214.1504,214.2035,35439.0
2019-01-16 10:30:00,242.07,242.17,241.78,241.81,43352.0,214.1947,214.2832,213.9381,213.9646,43352.0
2019-01-16 10:35:00,241.8,241.92,241.67,241.73,30249.0,213.9558,214.062,213.8408,213.8938,30249.0
2019-01-16 10:40:00,241.7,241.76,241.44,241.48,41809.0,213.8673,213.9204,213.6372,213.6726,41809.0
2019-01-16 10:45:00,241.47,241.77,241.33,241.77,36052.0,213.6638,213.9292,213.5399,213.9292,36052.0
2019-01-16 10:50:00,241.77,241.9,241.76,241.87,19075.0,213.9292,214.0443,213.9204,214.0177,19075.0
2019-01-16 10:55:00,241.88,241.92,241.79,241.86,25286.0,214.0266,214.062,213.9469,214.0089,25286.0
2019-01-16 11:00:00,241.88,241.97,241.65,241.7,27000.0,214.0266,214.1062,213.8231,213.8673,27000.0
2019-01-16 11:05:00,241.65,241.71,241.51,241.71,25731.0,213.8231,213.8761,213.6992,213.8761,25731.0
2019-01-16 11:10:00,241.71,241.93,241.68,241.92,52819.0,213.8761,214.0708,213.8496,214.062,52819.0
2019-01-16 11:15:00,241.86,242.17,241.86,242.09,24338.0,214.0089,214.2832,214.0089,214.2124,24338.0
2019-01-16 11:20:00,242.12,242.24,242.08,242.17,26124.0,214.2389,214.3451,214.2035,214.2832,26124.0
2019-01-16 11:25:00,242.17,242.22,241.99,242.22,21190.0,214.2832,214.3274,214.1239,214.3274,21190.0
2019-01-16 11:30:00,242.19,242.28,242.1,242.19,23326.0,214.3009,214.3805,214.2212,214.3009,23326.0
2019-01-16 11:35:00,242.21,242.5,242.21,242.37,51179.0,214.3186,214.5752,214.3186,214.4601,51179.0
2019-01-16 11:40:00,242.35,242.38,242.27,242.36,38407.0,214.4424,214.469,214.3717,214.4513,38407.0
2019-01-16 11:45:00,242.39,242.39,241.92,241.92,54892.0,214.4778,214.4778,214.062,214.062,54892.0
2019-01-16 11:50:00,241.91,241.98,241.75,241.87,49230.0,214.0531,214.1151,213.9115,214.0177,49230.0
2019-01-16 11:55:00,241.85,241.86,241.71,241.85,24192.0,214.0,214.0089,213.8761,214.0,24192.0
2019-01-16 12:00:00,241.86,241.99,241.79,241.91,20053.0,214.0089,214.1239,213.9469,214.0531,20053.0
2019-01-16 12:05:00,241.92,241.98,241.83,241.91,14669.0,214.062,214.1151,213.9823,214.0531,14669.0
2019-01-16 12:10:00,241.94,242.11,241.89,242.01,16459.0,214.0797,214.2301,214.0354,214.1416,16459.0
2019-01-16 12:15:00,241.89,242.05,241.66,242.02,40275.0,214.0354,214.177,213.8319,214.1504,40275.0
2019-01-16 12:20:00,241.9,242.13,241.88,242.05,27298.0,214.0443,214.2478,214.0266,214.177,27298.0
2019-01-16 12:25:00,242.0,242.07,241.87,242.05,16477.0,214.1327,214.1947,214.0177,214.177,16477.0
2019-01-16 12:30:00,242.09,242.1,241.92,241.99,7935.0,214.2124,214.2212,214.062,214.1239,7935.0
2019-01-16 12:35:00,242.0,242.03,241.82,241.91,22090.0,214.1327,214.1593,213.9735,214.0531,22090.0
2019-01-16 12:40:00,241.94,242.14,241.92,242.1,19016.0,214.0797,214.2566,214.062,214.2212,19016.0
2019-01-16 12:45:00,242.12,242.21,242.06,242.09,4014.0,214.2389,214.3186,214.1858,214.2124,4014.0
2019-01-16 12:50:00,242.14,242.24,242.14,242.2,11328.0,214.2566,214.3451,214.2566,214.3097,11328.0
2019-01-16 12:55:00,242.19,242.25,242.18,242.2,13469.0,214.3009,214.354,214.292,214.3097,13469.0
2019-01-16 13:00:00,242.15,242.18,242.09,242.15,20455.0,214.2655,214.292,214.2124,214.2655,20455.0
2019-01-16 13:05:00,242.08,242.11,241.98,242.1,20026.0,214.2035,214.2301,214.1151,214.2212,20026.0
2019-01-16 13:10:00,242.12,242.15,242.0,242.07,21563.0,214.2389,214.2655,214.1327,214.1947,21563.0
2019-01-16 13:15:00,242.04,242.18,241.96,242.14,32764.0,214.1681,214.292,214.0974,214.2566,32764.0
2019-01-16 13:20:00,242.16,242.22,242.13,242.16,18645.0,214.2743,214.3274,214.2478,214.2743,18645.0
2019-01-16 13:25:00,242.18,242.23,242.13,242.2,9971.0,214.292,214.3363,214.2478,214.3097,9971.0
2019-01-16 13:30:00,242.17,242.32,242.17,242.28,20240.0,214.2832,214.4159,214.2832,214.3805,20240.0
2019-01-16 13:35:00,242.28,242.3,242.23,242.26,9401.0,214.3805,214.3982,214.3363,214.3628,9401.0
2019-01-16 13:40:00,242.28,242.29,242.17,242.18,21400.0,214.3805,214.3894,214.2832,214.292,21400.0
2019-01-16 13:45:00,242.16,242.36,242.12,242.35,34766.0,214.2743,214.4513,214.2389,214.4424,34766.0
2019-01-16 13:50:00,242.35,242.35,242.26,242.31,25751.0,214.4424,214.4424,214.3628,214.4071,25751.0
2019-01-16 13:55:00,242.31,242.38,242.25,242.35,34061.0,214.4071,214.469,214.354,214.4424,34061.0
2019-01-16 14:00:00,242.35,242.55,242.35,242.48,53128.0,214.4424,214.6194,214.4424,214.5575,53128.0
2019-01-16 14:05:00,242.48,242.53,242.46,242.46,9016.0,214.5575,214.6017,214.5398,214.5398,9016.0
2019-01-16 14:10:00,242.47,242.49,242.42,242.43,19461.0,214.5486,214.5663,214.5044,214.5132,19461.0
2019-01-16 14:15:00,242.45,242.59,242.45,242.54,23683.0,214.5309,214.6548,214.5309,214.6106,23683.0
2019-01-16 14:20:00,242.54,242.69,242.54,242.61,38889.0,214.6106,214.7433,214.6106,214.6725,38889.0
2019-01-16 14:25:00,242.62,242.64,242.51,242.63,20699.0,214.6814,214.6991,214.584,214.6902,20699.0
2019-01-16 14:30:00,242.64,242.86,242.61,242.84,30244.0,214.6991,214.8937,214.6725,214.876,30244.0
2019-01-16 14:35:00,242.85,242.87,242.74,242.78,37124.0,214.8849,214.9026,214.7875,214.8229,37124.0
2019-01-16 14:40:00,242.77,242.86,242.68,242.71,18757.0,214.8141,214.8937,214.7344,214.761,18757.0
2019-01-16 14:45:00,242.72,242.73,242.63,242.67,20591.0,214.7698,214.7787,214.6902,214.7256,20591.0
2019-01-16 14:50:00,242.71,242.77,242.4,242.53,53580.0,214.761,214.8141,214.4867,214.6017,53580.0
2019-01-16 14:55:00,242.51,242.6,242.45,242.53,18214.0,214.584,214.6637,214.5309,214.6017,18214.0
2019-01-16 15:00:00,242.49,242.79,242.47,242.79,23538.0,214.5663,214.8318,214.5486,214.8318,23538.0
2019-01-16 15:05:00,242.78,242.8,242.66,242.68,33647.0,214.8229,214.8406,214.7167,214.7344,33647.0
2019-01-16 15:10:00,242.71,242.75,242.57,242.57,31573.0,214.761,214.7964,214.6371,214.6371,31573.0
2019-01-16 15:15:00,242.57,242.76,242.53,242.75,14976.0,214.6371,214.8052,214.6017,214.7964,14976.0
2019-01-16 15:20:00,242.77,242.9,242.76,242.81,63858.0,214.8141,214.9291,214.8052,214.8495,63858.0
2019-01-16 15:25:00,242.83,242.85,242.73,242.85,20029.0,214.8672,214.8849,214.7787,214.8849,20029.0
2019-01-16 15:30:00,242.83,242.84,242.24,242.35,104679.0,214.8672,214.876,214.3451,214.4424,104679.0
2019-01-16 15:35:00,242.32,242.52,242.28,242.46,29946.0,214.4159,214.5929,214.3805,214.5398,29946.0
2019-01-16 15:40:00,242.46,242.48,242.3,242.41,63181.0,214.5398,214.5575,214.3982,214.4955,63181.0
2019-01-16 15:45:00,242.42,242.5,242.26,242.46,86261.0,214.5044,214.5752,214.3628,214.5398,86261.0
2019-01-16 15:50:00,242.43,242.46,242.26,242.33,80517.0,214.5132,214.5398,214.3628,214.4247,80517.0
2019-01-16 15:55:00,242.36,242.46,241.93,242.03,447475.0,214.4513,214.5398,214.0708,214.1593,447475.0
2019-01-17 09:30:00,241.23,241.65,241.04,241.55,225940.0,213.4514,213.8231,213.2833,213.7346,225940.0
2019-01-17 09:35:00,241.56,241.81,241.51,241.65,69752.0,213.7434,213.9646,213.6992,213.8231,69752.0
2019-01-17 09:40:00,241.64,241.69,241.47,241.56,65830.0,213.8142,213.8584,213.6638,213.7434,65830.0
2019-01-17 09:45:00,241.59,241.71,241.42,241.51,96652.0,213.77,213.8761,213.6195,213.6992,96652.0
2019-01-17 09:50:00,241.54,241.86,241.43,241.74,59413.0,213.7257,214.0089,213.6284,213.9027,59413.0
2019-01-17 09:55:00,241.73,241.94,241.72,241.78,23470.0,213.8938,214.0797,213.885,213.9381,23470.0
2019-01-17 10:00:00,241.78,241.83,241.59,241.65,45907.0,213.9381,213.9823,213.77,213.8231,45907.0
2019-01-17 10:05:00,241.66,241.67,241.54,241.56,28831.0,213.8319,213.8408,213.7257,213.7434,28831.0
2019-01-17 10:10:00,241.55,241.78,241.55,241.75,26079.0,213.7346,213.9381,213.7346,213.9115,26079.0
2019-01-17 10:15:00,241.77,242.04,241.38,241.46,46011.0,213.9292,214.1681,213.5841,213.6549,46011.0
2019-01-17 10:20:00,241.47,241.55,241.32,241.5,32163.0,213.6638,213.7346,213.5311,213.6903,32163.0
2019-01-17 10:25:00,241.42,241.87,241.38,241.8,34544.0,213.6195,214.0177,213.5841,213.9558,34544.0
2019-01-17 10:30:00,241.83,241.83,241.53,241.65,18606.0,213.9823,213.9823,213.7169,213.8231,18606.0
2019-01-17 10:35:00,241.73,241.79,241.47,241.48,25365.0,213.8938,213.9469,213.6638,213.6726,25365.0
2019-01-17 10:40:00,241.5,241.78,241.48,241.66,22082.0,213.6903,213.9381,213.6726,213.8319,22082.0
2019-01-17 10:45:00,241.7,241.7,241.51,241.62,17247.0,213.8673,213.8673,213.6992,213.7965,17247.0
2019-01-17 10:50:00,241.61,241.77,241.56,241.74,14588.0,213.7877,213.9292,213.7434,213.9027,14588.0
2019-01-17 10:55:00,241.75,241.82,241.67,241.72,13198.0,213.9115,213.9735,213.8408,213.885,13198.0
2019-01-17 11:00:00,241.81,241.93,241.74,241.77,35030.0,213.9646,214.0708,213.9027,213.9292,35030.0
2019-01-17 11:05:00,241.77,241.97,241.76,241.97,17013.0,213.9292,214.1062,213.9204,214.1062,17013.0
2019-01-17 11:10:00,241.98,241.99,241.87,241.9,15898.0,214.1151,214.1239,214.0177,214.0443,15898.0
2019-01-17 11:15:00,241.91,242.01,241.81,241.83,16484.0,214.0531,214.1416,213.9646,213.9823,16484.0
2019-01-17 11:20:00,241.86,241.94,241.85,241.87,7353.0,214.0089,214.0797,214.0,214.0177,7353.0
2019-01-17 11:25:00,241.89,242.0,241.79,242.0,7129.0,214.0354,214.1327,213.9469,214.1327,7129.0
2019-01-17 11:30:00,241.95,242.14,241.89,242.09,14337.0,214.0885,214.2566,214.0354,214.2124,14337.0
2019-01-17 11:35:00,242.13,242.16,242.05,242.08,12724.0,214.2478,214.2743,214.177,214.2035,12724.0
2019-01-17 11:40:00,242.09,242.09,242.02,242.05,11306.0,214.2124,214.2124,214.1504,214.177,11306.0
2019-01-17 11:45:00,242.07,242.17,241.86,241.95,25780.0,214.1947,214.2832,214.0089,214.0885,25780.0
2019-01-17 11:50:00,241.97,241.98,241.85,241.91,13348.0,214.1062,214.1151,214.0,214.0531,13348.0
2019-01-17 11:55:00,241.93,242.04,241.93,242.01,10000.0,214.0708,214.1681,214.0708,214.1416,10000.0
2019-01-17 12:00:00,242.02,242.11,241.92,242.06,11594.0,214.1504,214.2301,214.062,214.1858,11594.0
2019-01-17 12:05:00,242.05,242.06,241.84,241.95,12860.0,214.177,214.1858,213.9912,214.0885,12860.0
2019-01-17 12:10:00,241.97,242.15,241.95,242.06,8550.0,214.1062,214.2655,214.0885,214.1858,8550.0
2019-01-17 12:15:00,242.08,242.14,242.0,242.03,7432.0,214.2035,214.2566,214.1327,214.1593,7432.0
2019-01-17 12:20:00,241.98,242.03,241.9,241.96,11777.0,214.1151,214.1593,214.0443,214.0974,11777.0
2019-01-17 12:25:00,241.95,241.96,241.84,241.95,15664.0,214.0885,214.0974,213.9912,214.0885,15664.0
2019-01-17 12:30:00,241.99,242.03,241.92,242.02,9004.0,214.1239,214.1593,214.062,214.1504,9004.0
2019-01-17 12:35:00,242.01,242.03,241.93,241.98,13416.0,214.1416,214.1593,214.0708,214.1151,13416.0
2019-01-17 12:40:00,242.0,242.08,241.97,241.97,9015.0,214.1327,214.2035,214.1062,214.1062,9015.0
2019-01-17 12:45:00,241.98,242.02,241.84,241.88,8175.0,214.1151,214.1504,213.9912,214.0266,8175.0
2019-01-17 12:50:00,241.89,241.9,241.76,241.77,14503.0,214.0354,214.0443,213.9204,213.9292,14503.0
2019-01-17 12:55:00,241.82,241.84,241.61,241.7,24970.0,213.9735,213.9912,213.7877,213.8673,24970.0
2019-01-17 13:00:00,241.7,241.84,241.7,241.82,7823.0,213.8673,213.9912,213.8673,213.9735,7823.0
2019-01-17 13:05:00,241.8,241.97,241.8,241.96,9548.0,213.9558,214.1062,213.9558,214.0974,9548.0
2019-01-17 13:10:00,241.94,242.05,241.94,241.99,11481.0,214.0797,214.177,214.0797,214.1239,11481.0
2019-01-17 13:15:00,241.98,242.11,241.98,242.07,9226.0,214.1151,214.2301,214.1151,214.1947,9226.0
2019-01-17 13:20:00,242.1,242.24,242.1,242.19,16308.0,214.2212,214.3451,214.2212,214.3009,16308.0
2019-01-17 13:25:00,242.23,242.39,242.23,242.3,34590.0,214.3363,214.4778,214.3363,214.3982,34590.0
2019-01-17 13:30:00,242.3,242.36,242.29,242.3,21412.0,214.3982,214.4513,214.3894,214.3982,21412.0
2019-01-17 13:35:00,242.32,242.33,242.21,242.28,9258.0,214.4159,214.4247,214.3186,214.3805,9258.0
2019-01-17 13:40:00,242.27,242.29,242.1,242.15,6384.0,214.3717,214.3894,214.2212,214.2655,6384.0
2019-01-17 13:45:00,242.15,242.22,242.11,242.17,7450.0,214.2655,214.3274,214.2301,214.2832,7450.0
2019-01-17 13:50:00,242.17,242.17,242.03,242.14,6019.0,214.2832,214.2832,214.1593,214.2566,6019.0
2019-01-17 13:55:00,242.14,242.25,242.13,242.25,11644.0,214.2566,214.354,214.2478,214.354,11644.0
2019-01-17 14:00:00,242.24,242.28,242.17,242.22,17096.0,214.3451,214.3805,214.2832,214.3274,17096.0
2019-01-17 14:05:00,242.22,242.29,242.17,242.22,12828.0,214.3274,214.3894,214.2832,214.3274,12828.0
2019-01-17 14:10:00,242.25,242.29,242.14,242.19,19210.0,214.354,214.3894,214.2566,214.3009,19210.0
2019-01-17 14:15:00,242.2,242.26,242.16,242.19,8204.0,214.3097,214.3628,214.2743,214.3009,8204.0
2019-01-17 14:20:00,242.13,242.13,241.97,242.0,10622.0,214.2478,214.2478,214.1062,214.1327,10622.0
2019-01-17 14:25:00,242.01,242.09,242.0,242.07,11001.0,214.1416,214.2124,214.1327,214.1947,11001.0
2019-01-17 14:30:00,242.1,242.19,242.03,242.08,16541.0,214.2212,214.3009,214.1593,214.2035,16541.0
2019-01-17 14:35:00,242.08,242.78,241.99,242.61,97174.0,214.2035,214.8229,214.1239,214.6725,97174.0
2019-01-17 14:40:00,242.62,243.82,242.62,243.78,239195.0,214.6814,215.7432,214.6814,215.7078,239195.0
2019-01-17 14:45:00,243.85,244.74,243.85,244.62,229500.0,215.7697,216.5572,215.7697,216.451,229500.0
2019-01-17 14:50:00,244.66,244.81,244.0,244.04,139703.0,216.4864,216.6192,215.9024,215.9378,139703.0
2019-01-17 14:55:00,244.06,244.22,243.15,243.44,199967.0,215.9555,216.0971,215.1503,215.4069,199967.0
2019-01-17 15:00:00,243.47,243.53,242.77,242.93,109926.0,215.4335,215.4866,214.8141,214.9557,109926.0
2019-01-17 15:05:00,242.91,243.48,242.86,243.2,79882.0,214.938,215.4423,214.8937,215.1946,79882.0
2019-01-17 15:10:00,243.26,243.32,243.0,243.05,72071.0,215.2477,215.3007,215.0176,215.0618,72071.0
2019-01-17 15:15:00,243.04,243.23,242.9,243.23,40531.0,215.053,215.2211,214.9291,215.2211,40531.0
2019-01-17 15:20:00,243.23,243.32,243.07,243.2,31154.0,215.2211,215.3007,215.0795,215.1946,31154.0
2019-01-17 15:25:00,243.18,243.44,242.93,243.4,66709.0,215.1769,215.4069,214.9557,215.3715,66709.0
2019-01-17 15:30:00,243.43,243.74,243.37,243.67,52915.0,215.3981,215.6724,215.345,215.6104,52915.0
2019-01-17 15:35:00,243.68,243.72,243.5,243.52,29317.0,215.6193,215.6547,215.46,215.4777,29317.0
2019-01-17 15:40:00,243.54,243.6,243.28,243.39,54855.0,215.4954,215.5485,215.2654,215.3627,54855.0
2019-01-17 15:45:00,243.42,243.54,243.2,243.23,65514.0,215.3892,215.4954,215.1946,215.2211,65514.0
2019-01-17 15:50:00,243.26,243.31,243.05,243.26,57520.0,215.2477,215.2919,215.0618,215.2477,57520.0
2019-01-17 15:55:00,243.27,243.78,243.27,243.75,270180.0,215.2565,215.7078,215.2565,215.6812,270180.0
2019-01-18 09:30:00,245.65,245.8,245.12,245.25,228456.0,217.5154,217.6483,217.0461,217.1613,228456.0
2019-01-18 09:35:00,245.2,245.3,245.01,245.08,104131.0,217.117,217.2055,216.9487,217.0107,104131.0
2019-01-18 09:40:00,245.07,245.1,244.73,244.82,99760.0,217.0019,217.0284,216.7008,216.7805,99760.0
2019-01-18 09:45:00,244.8,245.24,244.8,245.06,116451.0,216.7628,217.1524,216.7628,216.993,116451.0
2019-01-18 09:50:00,245.05,245.09,244.73,244.79,92638.0,216.9842,217.0196,216.7008,216.7539,92638.0
2019-01-18 09:55:00,244.81,244.98,244.61,244.97,64887.0,216.7716,216.9222,216.5946,216.9133,64887.0
2019-01-18 10:00:00,244.92,244.99,244.51,244.84,165153.0,216.869,216.931,216.506,216.7982,165153.0
2019-01-18 10:05:00,244.84,244.95,244.65,244.73,145095.0,216.7982,216.8956,216.63,216.7008,145095.0
2019-01-18 10:10:00,244.74,245.06,244.74,244.94,47356.0,216.7097,216.993,216.7097,216.8868,47356.0
2019-01-18 10:15:00,244.96,245.89,244.96,245.37,195049.0,216.9045,217.728,216.9045,217.2675,195049.0
2019-01-18 10:20:00,245.44,245.53,245.21,245.33,127795.0,217.3295,217.4092,217.1258,217.2321,127795.0
2019-01-18 10:25:00,245.35,245.35,244.89,245.02,77431.0,217.2498,217.2498,216.8425,216.9576,77431.0
2019-01-18 10:30:00,245.03,245.4,245.0,245.31,73339.0,216.9665,217.2941,216.9399,217.2144,73339.0
2019-01-18 10:35:00,245.31,245.44,245.16,245.22,54791.0,217.2144,217.3295,217.0816,217.1347,54791.0
2019-01-18 10:40:00,245.18,245.78,245.16,245.59,98590.0,217.0993,217.6306,217.0816,217.4623,98590.0
2019-01-18 10:45:00,245.6,245.89,245.54,245.57,76865.0,217.4712,217.728,217.418,217.4446,76865.0
2019-01-18 10:50:00,245.58,245.85,245.47,245.84,72671.0,217.4535,217.6925,217.3561,217.6837,72671.0
2019-01-18 10:55:00,245.84,245.85,245.68,245.73,41410.0,217.6837,217.6925,217.542,217.5863,41410.0
2019-01-18 11:00:00,245.73,246.12,245.66,246.06,76651.0,217.5863,217.9316,217.5243,217.8785,76651.0
2019-01-18 11:05:00,246.08,246.2,245.96,246.04,30111.0,217.8962,218.0024,217.7899,217.8608,30111.0
2019-01-18 11:10:00,246.06,246.06,245.89,245.91,23948.0,217.8785,217.8785,217.728,217.7457,23948.0
2019-01-18 11:15:00,245.91,246.03,245.84,245.91,34315.0,217.7457,217.8519,217.6837,217.7457,34315.0
2019-01-18 11:20:00,245.91,246.05,245.79,245.99,64670.0,217.7457,217.8696,217.6394,217.8165,64670.0
2019-01-18 11:25:00,245.98,246.38,245.98,246.28,38969.0,217.8076,218.1618,217.8076,218.0733,38969.0
2019-01-18 11:30:00,246.29,246.48,246.15,246.29,33401.0,218.0821,218.2504,217.9582,218.0821,33401.0
2019-01-18 11:35:00,246.27,246.48,246.25,246.48,16251.0,218.0644,218.2504,218.0467,218.2504,16251.0
2019-01-18 11:40:00,246.48,246.53,246.4,246.41,30355.0,218.2504,218.2947,218.1795,218.1884,30355.0
2019-01-18 11:45:00,246.41,246.53,246.37,246.43,19056.0,218.1884,218.2947,218.153,218.2061,19056.0
2019-01-18 11:50:00,246.44,246.52,246.37,246.47,16607.0,218.215,218.2858,218.153,218.2415,16607.0
2019-01-18 11:55:00,246.48,246.76,246.39,246.76,36308.0,218.2504,218.4983,218.1707,218.4983,36308.0
2019-01-18 12:00:00,246.77,247.0,246.77,246.8,159047.0,218.5072,218.7108,218.5072,218.5337,159047.0
2019-01-18 12:05:00,246.8,246.8,246.54,246.64,81509.0,218.5337,218.5337,218.3035,218.3921,81509.0
2019-01-18 12:10:00,246.64,247.08,246.64,247.08,120379.0,218.3921,218.7817,218.3921,218.7817,120379.0
2019-01-18 12:15:00,247.07,247.24,246.9,246.98,77776.0,218.7728,218.9233,218.6223,218.6931,77776.0
2019-01-18 12:20:00,247.0,247.17,246.95,247.14,20211.0,218.7108,218.8614,218.6666,218.8348,20211.0
2019-01-18 12:25:00,247.17,247.3,247.15,247.2,34946.0,218.8614,218.9765,218.8436,218.8879,34946.0
2019-01-18 12:30:00,247.22,247.28,247.06,247.11,36556.0,218.9056,218.9588,218.764,218.8082,36556.0
2019-01-18 12:35:00,247.09,247.2,247.04,247.18,78947.0,218.7905,218.8879,218.7462,218.8702,78947.0
2019-01-18 12:40:00,247.16,247.4,247.14,247.27,38869.0,218.8525,219.065,218.8348,218.9499,38869.0
2019-01-18 12:45:00,247.2,247.26,246.97,247.03,31952.0,218.8879,218.941,218.6843,218.7374,31952.0
2019-01-18 12:50:00,247.01,247.16,246.85,247.05,43521.0,218.7197,218.8525,218.578,218.7551,43521.0
2019-01-18 12:55:00,247.08,247.21,247.04,247.14,12395.0,218.7817,218.8968,218.7462,218.8348,12395.0
2019-01-18 13:00:00,247.16,247.29,247.03,247.09,26536.0,218.8525,218.9676,218.7374,218.7905,26536.0
2019-01-18 13:05:00,247.09,247.09,246.88,246.92,18371.0,218.7905,218.7905,218.6046,218.64,18371.0
2019-01-18 13:10:00,246.91,246.92,246.74,246.84,24071.0,218.6311,218.64,218.4806,218.5691,24071.0
2019-01-18 13:15:00,246.84,246.84,246.67,246.8,15925.0,218.5691,218.5691,218.4186,218.5337,15925.0
2019-01-18 13:20:00,246.8,246.98,246.8,246.94,18060.0,218.5337,218.6931,218.5337,218.6577,18060.0
2019-01-18 13:25:00,246.95,246.97,246.56,246.63,20937.0,218.6666,218.6843,218.3212,218.3832,20937.0
2019-01-18 13:30:00,246.66,246.74,246.37,246.49,26640.0,218.4098,218.4806,218.153,218.2592,26640.0
2019-01-18 13:35:00,246.48,246.55,246.45,246.5,9564.0,218.2504,218.3124,218.2238,218.2681,9564.0
2019-01-18 13:40:00,246.47,246.65,246.4,246.58,28330.0,218.2415,218.4009,218.1795,218.3389,28330.0
2019-01-18 13:45:00,246.58,246.69,246.43,246.65,23135.0,218.3389,218.4363,218.2061,218.4009,23135.0
2019-01-18 13:50:00,246.65,246.74,246.63,246.69,9112.0,218.4009,218.4806,218.3832,218.4363,9112.0
2019-01-18 13:55:00,246.72,246.95,246.67,246.91,32686.0,218.4629,218.6666,218.4186,218.6311,32686.0
2019-01-18 14:00:00,246.91,246.94,246.8,246.91,30685.0,218.6311,218.6577,218.5337,218.6311,30685.0
2019-01-18 14:05:00,246.9,246.99,246.77,246.94,14278.0,218.6223,218.702,218.5072,218.6577,14278.0
2019-01-18 14:10:00,246.92,246.92,246.73,246.83,15495.0,218.64,218.64,218.4717,218.5603,15495.0
2019-01-18 14:15:00,246.8,246.91,246.58,246.61,42697.0,218.5337,218.6311,218.3389,218.3655,42697.0
2019-01-18 14:20:00,246.57,246.8,246.54,246.8,63530.0,218.3301,218.5337,218.3035,218.5337,63530.0
2019-01-18 14:25:00,246.78,246.78,246.43,246.55,30676.0,218.516,218.516,218.2061,218.3124,30676.0
2019-01-18 14:30:00,246.5,246.6,246.37,246.41,41941.0,218.2681,218.3566,218.153,218.1884,41941.0
2019-01-18 14:35:00,246.42,246.45,246.28,246.3,36589.0,218.1973,218.2238,218.0733,218.091,36589.0
2019-01-18 14:40:00,246.31,246.47,246.11,246.24,89901.0,218.0999,218.2415,217.9228,218.0379,89901.0
2019-01-18 14:45:00,246.22,246.46,246.18,246.45,38009.0,218.0202,218.2327,217.9847,218.2238,38009.0
2019-01-18 14:50:00,246.46,246.59,246.39,246.57,21774.0,218.2327,218.3478,218.1707,218.3301,21774.0
2019-01-18 14:55:00,246.56,246.67,246.5,246.54,28738.0,218.3212,218.4186,218.2681,218.3035,28738.0
2019-01-18 15:00:00,246.57,246.57,246.3,246.43,16539.0,218.3301,218.3301,218.091,218.2061,16539.0
2019-01-18 15:05:00,246.44,246.5,246.36,246.39,15151.0,218.215,218.2681,218.1441,218.1707,15151.0
2019-01-18 15:10:00,246.39,246.7,246.31,246.68,34107.0,218.1707,218.4452,218.0999,218.4275,34107.0
2019-01-18 15:15:00,246.65,246.75,246.6,246.67,34975.0,218.4009,218.4895,218.3566,218.4186,34975.0
2019-01-18 15:20:00,246.7,246.7,246.49,246.51,22976.0,218.4452,218.4452,218.2592,218.2769,22976.0
2019-01-18 15:25:00,246.48,246.64,246.44,246.54,49323.0,218.2504,218.3921,218.215,218.3035,49323.0
2019-01-18 15:30:00,246.56,246.65,246.41,246.5,59793.0,218.3212,218.4009,218.1884,218.2681,59793.0
2019-01-18 15:35:00,246.5,246.75,246.5,246.68,46153.0,218.2681,218.4895,218.2681,218.4275,46153.0
2019-01-18 15:40:00,246.7,246.81,246.63,246.75,55095.0,218.4452,218.5426,218.3832,218.4895,55095.0
2019-01-18 15:45:00,246.75,246.92,246.5,246.53,116691.0,218.4895,218.64,218.2681,218.2947,116691.0
2019-01-18 15:50:00,246.53,246.54,246.3,246.45,87018.0,218.2947,218.3035,218.091,218.2238,87018.0
2019-01-18 15:55:00,246.45,247.1,246.45,246.96,247424.0,218.2238,218.7994,218.2238,218.6754,247424.0
2019-01-22 09:30:00,245.35,245.53,245.17,245.3,152723.0,217.2498,217.4092,217.0904,217.2055,152723.0
2019-01-22 09:35:00,245.31,245.69,245.28,245.51,68306.0,217.2144,217.5509,217.1878,217.3915,68306.0
2019-01-22 09:40:00,245.53,245.64,245.23,245.57,111104.0,217.4092,217.5066,217.1435,217.4446,111104.0
2019-01-22 09:45:00,245.58,245.62,245.42,245.42,141135.0,217.4535,217.4889,217.3118,217.3118,141135.0
2019-01-22 09:50:00,245.4,245.5,245.29,245.46,61344.0,217.2941,217.3826,217.1967,217.3472,61344.0
2019-01-22 09:55:00,245.47,245.63,245.47,245.49,39019.0,217.3561,217.4977,217.3561,217.3738,39019.0
2019-01-22 10:00:00,245.48,245.48,245.17,245.24,30489.0,217.3649,217.3649,217.0904,217.1524,30489.0
2019-01-22 10:05:00,245.24,245.24,244.69,244.93,141458.0,217.1524,217.1524,216.6654,216.8779,141458.0
2019-01-22 10:10:00,244.94,245.06,244.81,244.81,49416.0,216.8868,216.993,216.7716,216.7716,49416.0
2019-01-22 10:15:00,244.85,245.29,244.81,245.14,61142.0,216.8071,217.1967,216.7716,217.0639,61142.0
2019-01-22 10:20:00,245.09,245.46,245.09,245.36,37403.0,217.0196,217.3472,217.0196,217.2587,37403.0
2019-01-22 10:25:00,245.37,245.48,245.26,245.38,36586.0,217.2675,217.3649,217.1701,217.2764,36586.0
2019-01-22 10:30:00,245.38,245.7,245.29,245.64,27598.0,217.2764,217.5597,217.1967,217.5066,27598.0
2019-01-22 10:35:00,245.62,245.74,245.5,245.5,21501.0,217.4889,217.5951,217.3826,217.3826,21501.0
2019-01-22 10:40:00,245.48,245.57,245.2,245.37,70398.0,217.3649,217.4446,217.117,217.2675,70398.0
2019-01-22 10:45:00,245.38,245.43,245.15,245.21,38986.0,217.2764,217.3206,217.0727,217.1258,38986.0
2019-01-22 10:50:00,245.19,245.52,245.16,245.32,40746.0,217.1081,217.4003,217.0816,217.2232,40746.0
2019-01-22 10:55:00,245.32,245.47,245.08,245.1,20267.0,217.2232,217.3561,217.0107,217.0284,20267.0
2019-01-22 11:00:00,245.06,245.19,244.95,245.09,48650.0,216.993,217.1081,216.8956,217.0196,48650.0
2019-01-22 11:05:00,245.08,245.14,244.94,245.03,15577.0,217.0107,217.0639,216.8868,216.9665,15577.0
2019-01-22 11:10:00,245.03,245.14,244.9,245.04,32946.0,216.9665,217.0639,216.8513,216.9753,32946.0
2019-01-22 11:15:00,245.1,245.22,244.98,245.09,21385.0,217.0284,217.1347,216.9222,217.0196,21385.0
2019-01-22 11:20:00,245.11,245.25,245.05,245.17,41879.0,217.0373,217.1613,216.9842,217.0904,41879.0
2019-01-22 11:25:00,245.18,245.22,244.97,244.99,20802.0,217.0993,217.1347,216.9133,216.931,20802.0
2019-01-22 11:30:00,245.02,245.16,244.9,245.04,17189.0,216.9576,217.0816,216.8513,216.9753,17189.0
2019-01-22 11:35:00,245.07,245.17,244.96,244.99,20791.0,217.0019,217.0904,216.9045,216.931,20791.0
2019-01-22 11:40:00,244.94,244.94,244.26,244.49,131612.0,216.8868,216.8868,216.2846,216.4883,131612.0
2019-01-22 11:45:00,244.46,244.6,244.4,244.49,35187.0,216.4617,216.5857,216.4086,216.4883,35187.0
2019-01-22 11:50:00,244.48,244.49,244.17,244.18,24424.0,216.4794,216.4883,216.2049,216.2138,24424.0
2019-01-22 11:55:00,244.17,244.17,243.79,243.86,35347.0,216.2049,216.2049,215.8685,215.9305,35347.0
2019-01-22 12:00:00,243.86,243.99,243.69,243.89,139725.0,215.9305,216.0456,215.7799,215.957,139725.0
2019-01-22 12:05:00,243.87,244.2,243.85,244.08,75852.0,215.9393,216.2315,215.9216,216.1253,75852.0
2019-01-22 12:10:00,244.07,244.15,243.99,244.03,23180.0,216.1164,216.1872,216.0456,216.081,23180.0
2019-01-22 12:15:00,244.05,244.16,243.99,244.02,16881.0,216.0987,216.1961,216.0456,216.0721,16881.0
2019-01-22 12:20:00,244.08,244.17,243.96,244.01,16175.0,216.1253,216.2049,216.019,216.0633,16175.0
2019-01-22 12:25:00,244.05,244.08,243.83,243.98,37883.0,216.0987,216.1253,215.9039,216.0367,37883.0
2019-01-22 12:30:00,244.01,244.1,243.9,243.96,13774.0,216.0633,216.143,215.9659,216.019,13774.0
2019-01-22 12:35:00,243.94,244.11,243.88,243.99,37960.0,216.0013,216.1518,215.9482,216.0456,37960.0
2019-01-22 12:40:00,244.0,244.17,243.94,244.14,24938.0,216.0544,216.2049,216.0013,216.1784,24938.0
2019-01-22 12:45:00,244.16,244.25,244.05,244.19,14386.0,216.1961,216.2758,216.0987,216.2227,14386.0
2019-01-22 12:50:00,244.19,244.23,244.14,244.15,9200.0,216.2227,216.2581,216.1784,216.1872,9200.0
2019-01-22 12:55:00,244.17,244.17,243.98,244.01,12254.0,216.2049,216.2049,216.0367,216.0633,12254.0
2019-01-22 13:00:00,243.97,243.97,243.3,243.38,69768.0,216.0279,216.0279,215.4346,215.5054,69768.0
2019-01-22 13:05:00,243.35,243.45,243.24,243.27,31251.0,215.4789,215.5674,215.3815,215.408,31251.0
2019-01-22 13:10:00,243.26,243.26,242.91,243.06,89552.0,215.3992,215.3992,215.0893,215.2221,89552.0
2019-01-22 13:15:00,243.11,243.14,242.78,242.8,41791.0,215.2663,215.2929,214.9741,214.9919,41791.0
2019-01-22 13:20:00,242.8,243.27,242.78,243.01,135357.0,214.9919,215.408,214.9741,215.1778,135357.0
2019-01-22 13:25:00,243.06,243.29,243.04,243.18,65257.0,215.2221,215.4257,215.2044,215.3283,65257.0
2019-01-22 13:30:00,243.2,243.33,243.08,243.3,36905.0,215.346,215.4612,215.2398,215.4346,36905.0
2019-01-22 13:35:00,243.32,243.44,243.28,243.34,20387.0,215.4523,215.5586,215.4169,215.47,20387.0
2019-01-22 13:40:00,243.34,243.42,243.15,243.21,31954.0,215.47,215.5408,215.3018,215.3549,31954.0
2019-01-22 13:45:00,243.16,243.38,243.14,243.37,27887.0,215.3106,215.5054,215.2929,215.4966,27887.0
2019-01-22 13:50:00,243.38,243.55,243.34,243.38,35869.0,215.5054,215.656,215.47,215.5054,35869.0
2019-01-22 13:55:00,243.43,243.54,243.35,243.38,38980.0,215.5497,215.6471,215.4789,215.5054,38980.0
2019-01-22 14:00:00,243.37,243.38,243.08,243.11,41827.0,215.4966,215.5054,215.2398,215.2663,41827.0
2019-01-22 14:05:00,243.15,243.37,243.13,243.2,47444.0,215.3018,215.4966,215.2841,215.346,47444.0
2019-01-22 14:10:00,243.19,243.33,243.1,243.11,28318.0,215.3372,215.4612,215.2575,215.2663,28318.0
2019-01-22 14:15:00,243.13,243.39,243.13,243.21,18995.0,215.2841,215.5143,215.2841,215.3549,18995.0
2019-01-22 14:20:00,243.3,243.31,242.87,242.94,44446.0,215.4346,215.4434,215.0538,215.1158,44446.0
2019-01-22 14:25:00,242.98,243.07,242.89,242.9,26074.0,215.1512,215.2309,215.0715,215.0804,26074.0
2019-01-22 14:30:00,242.93,243.06,242.9,243.02,19423.0,215.107,215.2221,215.0804,215.1867,19423.0
2019-01-22 14:35:00,243.04,243.06,242.66,242.84,37247.0,215.2044,215.2221,214.8679,215.0273,37247.0
2019-01-22 14:40:00,242.84,243.04,242.52,242.59,59807.0,215.0273,215.2044,214.7439,214.8059,59807.0
2019-01-22 14:45:00,242.57,242.76,242.38,242.43,60840.0,214.7882,214.9564,214.62,214.6642,60840.0
2019-01-22 14:50:00,242.46,242.7,242.41,242.64,107166.0,214.6908,214.9033,214.6465,214.8502,107166.0
2019-01-22 14:55:00,242.65,242.91,242.63,242.9,44606.0,214.859,215.0893,214.8413,215.0804,44606.0
2019-01-22 15:00:00,242.92,242.93,242.5,242.66,61395.0,215.0981,215.107,214.7262,214.8679,61395.0
2019-01-22 15:05:00,242.61,242.68,242.35,242.49,103204.0,214.8236,214.8856,214.5934,214.7174,103204.0
2019-01-22 15:10:00,242.45,242.76,242.41,242.65,83850.0,214.6819,214.9564,214.6465,214.859,83850.0
2019-01-22 15:15:00,242.65,242.93,242.64,242.88,28717.0,214.859,215.107,214.8502,215.0627,28717.0
2019-01-22 15:20:00,242.9,243.26,242.89,243.15,48656.0,215.0804,215.3992,215.0715,215.3018,48656.0
2019-01-22 15:25:00,243.15,243.29,243.06,243.2,34892.0,215.3018,215.4257,215.2221,215.346,34892.0
2019-01-22 15:30:00,243.22,243.26,242.75,242.76,55748.0,215.3638,215.3992,214.9476,214.9564,55748.0
2019-01-22 15:35:00,242.72,243.65,242.49,243.64,118449.0,214.921,215.7445,214.7174,215.7356,118449.0
2019-01-22 15:40:00,243.64,243.94,243.35,243.41,162141.0,215.7356,216.0013,215.4789,215.532,162141.0
2019-01-22 15:45:00,243.32,243.32,243.01,243.09,83591.0,215.4523,215.4523,215.1778,215.2486,83591.0
2019-01-22 15:50:00,243.09,243.24,242.9,242.97,123839.0,215.2486,215.3815,215.0804,215.1424,123839.0
2019-01-22 15:55:00,242.97,244.11,242.87,244.11,340265.0,215.1424,216.1518,215.0538,216.1518,340265.0
2019-01-23 09:30:00,246.15,246.5,246.05,246.44,239407.0,217.9582,218.2681,217.8696,218.215,239407.0
2019-01-23 09:35:00,246.46,246.72,246.46,246.55,196907.0,218.2327,218.4629,218.2327,218.3124,196907.0
2019-01-23 09:40:00,246.51,246.61,246.3,246.35,53953.0,218.2769,218.3655,218.091,218.1353,53953.0
2019-01-23 09:45:00,246.39,246.9,246.38,246.8,73424.0,218.1707,218.6223,218.1618,218.5337,73424.0
2019-01-23 09:50:00,246.78,246.92,246.65,246.73,45707.0,218.516,218.64,218.4009,218.4717,45707.0
2019-01-23 09:55:00,246.74,246.86,246.6,246.64,55670.0,218.4806,218.5869,218.3566,218.3921,55670.0
2019-01-23 10:00:00,246.66,246.86,246.44,246.83,49703.0,218.4098,218.5869,218.215,218.5603,49703.0
2019-01-23 10:05:00,246.76,246.8,246.52,246.55,33435.0,218.4983,218.5337,218.2858,218.3124,33435.0
2019-01-23 10:10:00,246.61,246.67,246.36,246.4,37584.0,218.3655,218.4186,218.1441,218.1795,37584.0
2019-01-23 10:15:00,246.44,246.54,245.93,245.93,63968.0,218.215,218.3035,217.7634,217.7634,63968.0
2019-01-23 10:20:00,245.93,246.08,245.71,245.78,34848.0,217.7634,217.8962,217.5686,217.6306,34848.0
2019-01-23 10:25:00,245.78,245.84,245.49,245.55,30799.0,217.6306,217.6837,217.3738,217.4269,30799.0
2019-01-23 10:30:00,245.58,245.68,245.36,245.55,44640.0,217.4535,217.542,217.2587,217.4269,44640.0
2019-01-23 10:35:00,245.56,245.67,245.37,245.4,54603.0,217.4357,217.5332,217.2675,217.2941,54603.0
2019-01-23 10:40:00,245.39,245.4,245.04,245.08,57789.0,217.2852,217.2941,216.9753,217.0107,57789.0
2019-01-23 10:45:00,245.06,245.3,244.98,245.15,57788.0,216.993,217.2055,216.9222,217.0727,57788.0
2019-01-23 10:50:00,245.14,245.18,244.84,245.02,41936.0,217.0639,217.0993,216.7982,216.9576,41936.0
2019-01-23 10:55:00,245.04,245.06,244.82,244.95,15823.0,216.9753,216.993,216.7805,216.8956,15823.0
2019-01-23 11:00:00,244.98,245.16,244.86,245.14,42659.0,216.9222,217.0816,216.8159,217.0639,42659.0
2019-01-23 11:05:00,245.14,245.25,245.04,245.12,44200.0,217.0639,217.1613,216.9753,217.0461,44200.0
2019-01-23 11:10:00,245.17,245.41,245.17,245.19,47481.0,217.0904,217.3029,217.0904,217.1081,47481.0
2019-01-23 11:15:00,245.23,245.3,244.57,244.69,73879.0,217.1435,217.2055,216.5591,216.6654,73879.0
2019-01-23 11:20:00,244.7,244.72,244.32,244.38,49628.0,216.6742,216.692,216.3378,216.3909,49628.0
2019-01-23 11:25:00,244.4,244.55,244.13,244.52,60744.0,216.4086,216.5414,216.1695,216.5149,60744.0
2019-01-23 11:30:00,244.54,244.64,244.33,244.61,17789.0,216.5326,216.6211,216.3466,216.5946,17789.0
2019-01-23 11:35:00,244.61,244.7,244.41,244.55,14467.0,216.5946,216.6742,216.4175,216.5414,14467.0
2019-01-23 11:40:00,244.47,244.51,244.23,244.25,15991.0,216.4706,216.506,216.2581,216.2758,15991.0
2019-01-23 11:45:00,244.25,244.31,243.82,243.82,50256.0,216.2758,216.3289,215.895,215.895,50256.0
2019-01-23 11:50:00,243.83,243.97,243.52,243.6,59428.0,215.9039,216.0279,215.6294,215.7002,59428.0
2019-01-23 11:55:00,243.61,243.75,243.4,243.62,45400.0,215.7091,215.833,215.5231,215.7179,45400.0
2019-01-23 12:00:00,243.62,243.8,243.4,243.68,57318.0,215.7179,215.8773,215.5231,215.7711,57318.0
2019-01-23 12:05:00,243.72,243.79,242.98,243.25,87452.0,215.8065,215.8685,215.1512,215.3903,87452.0
2019-01-23 12:10:00,243.26,243.47,243.16,243.34,41080.0,215.3992,215.5851,215.3106,215.47,41080.0
2019-01-23 12:15:00,243.34,243.35,243.08,243.3,37435.0,215.47,215.4789,215.2398,215.4346,37435.0
2019-01-23 12:20:00,243.31,243.74,243.22,243.7,85076.0,215.4434,215.8242,215.3638,215.7888,85076.0
2019-01-23 12:25:00,243.72,243.94,243.61,243.85,48356.0,215.8065,216.0013,215.7091,215.9216,48356.0
2019-01-23 12:30:00,243.78,244.16,243.76,244.02,29499.0,215.8596,216.1961,215.8419,216.0721,29499.0
2019-01-23 12:35:00,244.0,244.06,243.83,243.96,26389.0,216.0544,216.1075,215.9039,216.019,26389.0
2019-01-23 12:40:00,243.96,244.1,243.83,244.01,21931.0,216.019,216.143,215.9039,216.0633,21931.0
2019-01-23 12:45:00,244.08,244.38,244.08,244.32,28710.0,216.1253,216.3909,216.1253,216.3378,28710.0
2019-01-23 12:50:00,244.33,244.45,244.18,244.32,10873.0,216.3466,216.4529,216.2138,216.3378,10873.0
2019-01-23 12:55:00,244.32,244.63,244.24,244.52,33495.0,216.3378,216.6123,216.2669,216.5149,33495.0
2019-01-23 13:00:00,244.56,244.56,244.17,244.19,32376.0,216.5503,216.5503,216.2049,216.2227,32376.0
2019-01-23 13:05:00,244.2,244.53,243.97,244.51,16162.0,216.2315,216.5237,216.0279,216.506,16162.0
2019-01-23 13:10:00,244.51,244.56,244.24,244.27,30343.0,216.506,216.5503,216.2669,216.2935,30343.0
2019-01-23 13:15:00,244.32,244.73,244.28,244.57,59333.0,216.3378,216.7008,216.3023,216.5591,59333.0
2019-01-23 13:20:00,244.61,244.71,244.58,244.62,27539.0,216.5946,216.6831,216.568,216.6034,27539.0
2019-01-23 13:25:00,244.6,244.68,244.42,244.46,19338.0,216.5857,216.6565,216.4263,216.4617,19338.0
2019-01-23 13:30:00,244.5,244.83,244.49,244.71,40388.0,216.4972,216.7894,216.4883,216.6831,40388.0
2019-01-23 13:35:00,244.74,244.87,244.74,244.75,20370.0,216.7097,216.8248,216.7097,216.7185,20370.0
2019-01-23 13:40:00,244.8,244.91,244.64,244.85,21224.0,216.7628,216.8602,216.6211,216.8071,21224.0
2019-01-23 13:45:00,244.89,244.98,244.85,244.85,23485.0,216.8425,216.9222,216.8071,216.8071,23485.0
2019-01-23 13:50:00,244.87,244.95,244.69,244.93,40276.0,216.8248,216.8956,216.6654,216.8779,40276.0
2019-01-23 13:55:00,244.88,245.02,244.74,244.87,80432.0,216.8336,216.9576,216.7097,216.8248,80432.0
2019-01-23 14:00:00,244.92,245.41,244.91,245.36,48595.0,216.869,217.3029,216.8602,217.2587,48595.0
2019-01-23 14:05:00,245.35,245.35,245.23,245.27,13692.0,217.2498,217.2498,217.1435,217.179,13692.0
2019-01-23 14:10:00,245.26,245.33,245.19,245.22,7506.0,217.1701,217.2321,217.1081,217.1347,7506.0
2019-01-23 14:15:00,245.2,245.2,244.74,244.81,35223.0,217.117,217.117,216.7097,216.7716,35223.0
2019-01-23 14:20:00,244.85,245.22,244.84,245.19,47119.0,216.8071,217.1347,216.7982,217.1081,47119.0
2019-01-23 14:25:00,245.2,245.36,245.07,245.25,25980.0,217.117,217.2587,217.0019,217.1613,25980.0
2019-01-23 14:30:00,245.25,245.25,244.8,245.09,86315.0,217.1613,217.1613,216.7628,217.0196,86315.0
2019-01-23 14:35:00,245.1,245.23,244.86,245.02,35653.0,217.0284,217.1435,216.8159,216.9576,35653.0
2019-01-23 14:40:00,244.96,244.98,244.66,244.68,64111.0,216.9045,216.9222,216.6388,216.6565,64111.0
2019-01-23 14:45:00,244.66,244.73,244.5,244.73,58321.0,216.6388,216.7008,216.4972,216.7008,58321.0
2019-01-23 14:50:00,244.72,245.0,244.71,244.86,35953.0,216.692,216.9399,216.6831,216.8159,35953.0
2019-01-23 14:55:00,244.89,245.02,244.76,244.9,22657.0,216.8425,216.9576,216.7274,216.8513,22657.0
2019-01-23 15:00:00,244.89,245.25,244.87,245.2,40502.0,216.8425,217.1613,216.8248,217.117,40502.0
2019-01-23 15:05:00,245.19,245.4,244.97,245.09,91625.0,217.1081,217.2941,216.9133,217.0196,91625.0
2019-01-23 15:10:00,245.01,245.3,245.01,245.23,47388.0,216.9487,217.2055,216.9487,217.1435,47388.0
2019-01-23 15:15:00,245.29,245.67,245.28,245.59,63855.0,217.1967,217.5332,217.1878,217.4623,63855.0
2019-01-23 15:20:00,245.6,245.9,245.57,245.62,56715.0,217.4712,217.7368,217.4446,217.4889,56715.0
2019-01-23 15:25:00,245.63,245.72,245.51,245.7,26608.0,217.4977,217.5774,217.3915,217.5597,26608.0
2019-01-23 15:30:00,245.71,245.71,245.37,245.4,48853.0,217.5686,217.5686,217.2675,217.2941,48853.0
2019-01-23 15:35:00,245.41,245.62,245.37,245.5,35374.0,217.3029,217.4889,217.2675,217.3826,35374.0
2019-01-23 15:40:00,245.53,245.69,245.51,245.56,26872.0,217.4092,217.5509,217.3915,217.4357,26872.0
2019-01-23 15:45:00,245.57,245.68,245.4,245.67,90754.0,217.4446,217.542,217.2941,217.5332,90754.0
2019-01-23 15:50:00,245.66,245.67,245.36,245.49,41370.0,217.5243,217.5332,217.2587,217.3738,41370.0
2019-01-23 15:55:00,245.48,245.83,245.48,245.72,152678.0,217.3649,217.6748,217.3649,217.5774,152678.0
2019-01-24 09:30:00,245.48,245.58,245.16,245.33,66247.0,217.3649,217.4535,217.0816,217.2321,66247.0
2019-01-24 09:35:00,245.29,245.56,244.81,244.87,81934.0,217.1967,217.4357,216.7716,216.8248,81934.0
2019-01-24 09:40:00,244.91,244.91,244.53,244.72,78463.0,216.8602,216.8602,216.5237,216.692,78463.0
2019-01-24 09:45:00,244.74,245.35,244.73,244.99,63509.0,216.7097,217.2498,216.7008,216.931,63509.0
2019-01-24 09:50:00,244.94,245.25,244.93,245.05,47825.0,216.8868,217.1613,216.8779,216.9842,47825.0
2019-01-24 09:55:00,245.09,245.14,244.68,244.89,18949.0,217.0196,217.0639,216.6565,216.8425,18949.0
2019-01-24 10:00:00,244.83,244.98,244.61,244.87,25670.0,216.7894,216.9222,216.5946,216.8248,25670.0
2019-01-24 10:05:00,244.79,245.23,244.78,245.23,18057.0,216.7539,217.1435,216.7451,217.1435,18057.0
2019-01-24 10:10:00,245.13,245.64,245.13,245.62,38024.0,217.055,217.5066,217.055,217.4889,38024.0
2019-01-24 10:15:00,245.64,245.97,245.63,245.87,80513.0,217.5066,217.7988,217.4977,217.7102,80513.0
2019-01-24 10:20:00,245.86,246.02,245.73,245.9,57755.0,217.7014,217.8431,217.5863,217.7368,57755.0
2019-01-24 10:25:00,245.89,246.2,245.76,246.09,51149.0,217.728,218.0024,217.6128,217.905,51149.0
2019-01-24 10:30:00,246.13,246.18,245.9,245.94,22635.0,217.9405,217.9847,217.7368,217.7722,22635.0
2019-01-24 10:35:00,245.95,245.96,245.65,245.89,30533.0,217.7811,217.7899,217.5154,217.728,30533.0
2019-01-24 10:40:00,245.91,245.92,245.71,245.76,11603.0,217.7457,217.7545,217.5686,217.6128,11603.0
2019-01-24 10:45:00,245.72,245.81,245.42,245.42,35800.0,217.5774,217.6571,217.3118,217.3118,35800.0
2019-01-24 10:50:00,245.4,245.49,245.23,245.34,44932.0,217.2941,217.3738,217.1435,217.2409,44932.0
2019-01-24 10:55:00,245.33,245.55,245.28,245.44,18991.0,217.2321,217.4269,217.1878,217.3295,18991.0
2019-01-24 11:00:00,245.37,245.69,245.36,245.61,16452.0,217.2675,217.5509,217.2587,217.48,16452.0
2019-01-24 11:05:00,245.6,245.63,245.43,245.57,14158.0,217.4712,217.4977,217.3206,217.4446,14158.0
2019-01-24 11:10:00,245.6,245.64,244.85,245.02,52446.0,217.4712,217.5066,216.8071,216.9576,52446.0
2019-01-24 11:15:00,245.0,245.26,244.87,245.0,20083.0,216.9399,217.1701,216.8248,216.9399,20083.0
2019-01-24 11:20:00,244.95,245.11,244.78,245.02,16878.0,216.8956,217.0373,216.7451,216.9576,16878.0
2019-01-24 11:25:00,245.02,245.25,244.99,245.2,18326.0,216.9576,217.1613,216.931,217.117,18326.0
2019-01-24 11:30:00,245.18,245.32,244.99,245.25,87951.0,217.0993,217.2232,216.931,217.1613,87951.0
2019-01-24 11:35:00,245.22,245.63,245.15,245.63,26462.0,217.1347,217.4977,217.0727,217.4977,26462.0
2019-01-24 11:40:00,245.67,245.71,245.62,245.66,18734.0,217.5332,217.5686,217.4889,217.5243,18734.0
2019-01-24 11:45:00,245.69,246.03,245.69,245.88,53462.0,217.5509,217.8519,217.5509,217.7191,53462.0
2019-01-24 11:50:00,245.88,245.88,245.58,245.75,20372.0,217.7191,217.7191,217.4535,217.604,20372.0
2019-01-24 11:55:00,245.79,245.9,245.68,245.84,26878.0,217.6394,217.7368,217.542,217.6837,26878.0
2019-01-24 12:00:00,245.84,245.86,245.59,245.59,8602.0,217.6837,217.7014,217.4623,217.4623,8602.0
2019-01-24 12:05:00,245.6,245.6,245.43,245.52,9575.0,217.4712,217.4712,217.3206,217.4003,9575.0
2019-01-24 12:10:00,245.44,245.46,245.24,245.29,27007.0,217.3295,217.3472,217.1524,217.1967,27007.0
2019-01-24 12:15:00,245.37,245.46,245.31,245.31,12366.0,217.2675,217.3472,217.2144,217.2144,12366.0
2019-01-24 12:20:00,245.34,245.36,245.13,245.18,21736.0,217.2409,217.2587,217.055,217.0993,21736.0
2019-01-24 12:25:00,245.21,245.33,245.15,245.15,7790.0,217.1258,217.2321,217.0727,217.0727,7790.0
2019-01-24 12:30:00,245.14,245.33,245.09,245.23,10960.0,217.0639,217.2321,217.0196,217.1435,10960.0
2019-01-24 12:35:00,245.22,245.23,244.92,245.04,34039.0,217.1347,217.1435,216.869,216.9753,34039.0
2019-01-24 12:40:00,245.02,245.07,244.96,245.04,22509.0,216.9576,217.0019,216.9045,216.9753,22509.0
2019-01-24 12:45:00,245.06,245.14,244.96,244.96,17649.0,216.993,217.0639,216.9045,216.9045,17649.0
2019-01-24 12:50:00,244.93,244.93,244.67,244.75,24652.0,216.8779,216.8779,216.6477,216.7185,24652.0
2019-01-24 12:55:00,244.78,244.89,244.76,244.89,10467.0,216.7451,216.8425,216.7274,216.8425,10467.0
2019-01-24 13:00:00,244.89,244.98,244.58,244.7,27070.0,216.8425,216.9222,216.568,216.6742,27070.0
2019-01-24 13:05:00,244.69,244.79,244.65,244.71,12876.0,216.6654,216.7539,216.63,216.6831,12876.0
2019-01-24 13:10:00,244.67,244.67,244.19,244.42,44088.0,216.6477,216.6477,216.2227,216.4263,44088.0
2019-01-24 13:15:00,244.39,244.42,244.13,244.38,19133.0,216.3997,216.4263,216.1695,216.3909,19133.0
2019-01-24 13:20:00,244.36,244.43,244.22,244.26,12126.0,216.3732,216.4352,216.2492,216.2846,12126.0
2019-01-24 13:25:00,244.24,244.44,244.15,244.32,13397.0,216.2669,216.444,216.1872,216.3378,13397.0
2019-01-24 13:30:00,244.31,244.66,244.29,244.66,32825.0,216.3289,216.6388,216.3112,216.6388,32825.0
2019-01-24 13:35:00,244.65,244.68,244.54,244.57,25232.0,216.63,216.6565,216.5326,216.5591,25232.0
2019-01-24 13:40:00,244.61,244.66,244.16,244.22,92048.0,216.5946,216.6388,216.1961,216.2492,92048.0
2019-01-24 13:45:00,244.23,244.58,244.21,244.53,48400.0,216.2581,216.568,216.2404,216.5237,48400.0
2019-01-24 13:50:00,244.54,244.81,244.54,244.75,24826.0,216.5326,216.7716,216.5326,216.7185,24826.0
2019-01-24 13:55:00,244.79,244.9,244.7,244.79,62758.0,216.7539,216.8513,216.6742,216.7539,62758.0
2019-01-24 14:00:00,244.76,244.79,244.47,244.65,14292.0,216.7274,216.7539,216.4706,216.63,14292.0
2019-01-24 14:05:00,244.68,244.95,244.68,244.8,27883.0,216.6565,216.8956,216.6565,216.7628,27883.0
2019-01-24 14:10:00,244.82,244.87,244.71,244.84,8182.0,216.7805,216.8248,216.6831,216.7982,8182.0
2019-01-24 14:15:00,244.83,244.92,244.75,244.78,21372.0,216.7894,216.869,216.7185,216.7451,21372.0
2019-01-24 14:20:00,244.86,245.03,244.7,244.72,38233.0,216.8159,216.9665,216.6742,216.692,38233.0
2019-01-24 14:25:00,244.76,244.92,244.76,244.9,12301.0,216.7274,216.869,216.7274,216.8513,12301.0
2019-01-24 14:30:00,244.85,244.91,244.69,244.87,11425.0,216.8071,216.8602,216.6654,216.8248,11425.0
2019-01-24 14:35:00,244.86,245.31,244.84,245.23,52050.0,216.8159,217.2144,216.7982,217.1435,52050.0
2019-01-24 14:40:00,245.24,245.26,245.09,245.15,12214.0,217.1524,217.1701,217.0196,217.0727,12214.0
2019-01-24 14:45:00,245.17,245.22,245.05,245.12,18132.0,217.0904,217.1347,216.9842,217.0461,18132.0
2019-01-24 14:50:00,245.15,245.23,245.08,245.23,17226.0,217.0727,217.1435,217.0107,217.1435,17226.0
2019-01-24 14:55:00,245.24,245.24,245.11,245.22,13156.0,217.1524,217.1524,217.0373,217.1347,13156.0
2019-01-24 15:00:00,245.18,245.28,245.09,245.2,10690.0,217.0993,217.1878,217.0196,217.117,10690.0
2019-01-24 15:05:00,245.21,245.39,245.21,245.34,34491.0,217.1258,217.2852,217.1258,217.2409,34491.0
2019-01-24 15:10:00,245.3,245.54,245.24,245.48,25268.0,217.2055,217.418,217.1524,217.3649,25268.0
2019-01-24 15:15:00,245.48,245.59,245.3,245.3,30655.0,217.3649,217.4623,217.2055,217.2055,30655.0
2019-01-24 15:20:00,245.35,245.37,245.28,245.36,21166.0,217.2498,217.2675,217.1878,217.2587,21166.0
2019-01-24 15:25:00,245.37,245.46,245.33,245.34,15009.0,217.2675,217.3472,217.2321,217.2409,15009.0
2019-01-24 15:30:00,245.35,245.35,245.1,245.21,46276.0,217.2498,217.2498,217.0284,217.1258,46276.0
2019-01-24 15:35:00,245.24,245.25,245.13,245.13,28638.0,217.1524,217.1613,217.055,217.055,28638.0
2019-01-24 15:40:00,245.13,245.16,245.07,245.09,35872.0,217.055,217.0816,217.0019,217.0196,35872.0
2019-01-24 15:45:00,245.1,245.28,245.09,245.24,26161.0,217.0284,217.1878,217.0196,217.1524,26161.0
2019-01-24 15:50:00,245.25,245.43,245.24,245.4,40608.0,217.1613,217.3206,217.1524,217.2941,40608.0
2019-01-24 15:55:00,245.41,245.6,245.4,245.46,163101.0,217.3029,217.4712,217.2941,217.3472,163101.0
2019-01-25 09:30:00,247.46,247.55,247.04,247.09,242376.0,219.1181,219.1978,218.7462,218.7905,242376.0
2019-01-25 09:35:00,247.06,247.23,247.0,247.19,52744.0,218.764,218.9145,218.7108,218.8791,52744.0
2019-01-25 09:40:00,247.21,247.43,247.04,247.17,25812.0,218.8968,219.0916,218.7462,218.8614,25812.0
2019-01-25 09:45:00,247.24,247.4,247.11,247.34,33890.0,218.9233,219.065,218.8082,219.0119,33890.0
2019-01-25 09:50:00,247.35,247.69,247.35,247.49,67923.0,219.0207,219.3218,219.0207,219.1447,67923.0
2019-01-25 09:55:00,247.47,247.58,247.3,247.55,28294.0,219.127,219.2244,218.9765,219.1978,28294.0
2019-01-25 10:00:00,247.62,247.84,247.62,247.76,43940.0,219.2598,219.4546,219.2598,219.3838,43940.0
2019-01-25 10:05:00,247.75,248.0,247.72,247.96,68687.0,219.3749,219.5963,219.3484,219.5609,68687.0
2019-01-25 10:10:00,247.95,248.2,247.85,248.19,214302.0,219.552,219.7734,219.4635,219.7645,214302.0
2019-01-25 10:15:00,248.21,248.26,248.09,248.1,131542.0,219.7822,219.8265,219.676,219.6848,131542.0
2019-01-25 10:20:00,248.09,248.14,247.95,247.99,26161.0,219.676,219.7203,219.552,219.5874,26161.0
2019-01-25 10:25:00,248.01,248.2,248.01,248.12,22954.0,219.6051,219.7734,219.6051,219.7025,22954.0
2019-01-25 10:30:00,248.12,248.35,247.75,248.02,107136.0,219.7025,219.9062,219.3749,219.614,107136.0
2019-01-25 10:35:00,248.03,248.44,248.01,248.36,40944.0,219.6229,219.9859,219.6051,219.9151,40944.0
2019-01-25 10:40:00,248.35,248.49,248.24,248.49,43022.0,219.9062,220.0302,219.8088,220.0302,43022.0
2019-01-25 10:45:00,248.5,248.55,248.33,248.38,34579.0,220.039,220.0833,219.8885,219.9328,34579.0
2019-01-25 10:50:00,248.41,248.43,248.25,248.37,28383.0,219.9593,219.977,219.8177,219.9239,28383.0
2019-01-25 10:55:00,248.32,248.35,248.27,248.31,21571.0,219.8796,219.9062,219.8354,219.8708,21571.0
2019-01-25 11:00:00,248.34,248.42,248.08,248.18,33873.0,219.8974,219.9682,219.6671,219.7557,33873.0
2019-01-25 11:05:00,248.18,248.31,248.13,248.18,29741.0,219.7557,219.8708,219.7114,219.7557,29741.0
2019-01-25 11:10:00,248.24,248.25,247.9,247.99,34378.0,219.8088,219.8177,219.5077,219.5874,34378.0
2019-01-25 11:15:00,247.96,247.98,247.84,247.84,34762.0,219.5609,219.5786,219.4546,219.4546,34762.0
2019-01-25 11:20:00,247.85,247.88,247.57,247.66,43822.0,219.4635,219.49,219.2155,219.2952,43822.0
2019-01-25 11:25:00,247.63,247.64,247.42,247.57,43084.0,219.2687,219.2775,219.0827,219.2155,43084.0
2019-01-25 11:30:00,247.58,247.74,247.58,247.64,33740.0,219.2244,219.3661,219.2244,219.2775,33740.0
2019-01-25 11:35:00,247.59,247.66,247.57,247.58,11252.0,219.2333,219.2952,219.2155,219.2244,11252.0
2019-01-25 11:40:00,247.62,247.87,247.6,247.83,16954.0,219.2598,219.4812,219.2421,219.4458,16954.0
2019-01-25 11:45:00,247.85,247.86,247.69,247.81,14542.0,219.4635,219.4723,219.3218,219.4281,14542.0
2019-01-25 11:50:00,247.81,247.9,247.75,247.8,19066.0,219.4281,219.5077,219.3749,219.4192,19066.0
2019-01-25 11:55:00,247.82,247.87,247.77,247.81,13820.0,219.4369,219.4812,219.3926,219.4281,13820.0
2019-01-25 12:00:00,247.8,247.87,247.64,247.79,22839.0,219.4192,219.4812,219.2775,219.4103,22839.0
2019-01-25 12:05:00,247.78,247.85,247.69,247.72,39534.0,219.4015,219.4635,219.3218,219.3484,39534.0
2019-01-25 12:10:00,247.73,247.76,247.51,247.57,17345.0,219.3572,219.3838,219.1624,219.2155,17345.0
2019-01-25 12:15:00,247.58,247.72,247.58,247.62,8365.0,219.2244,219.3484,219.2244,219.2598,8365.0
2019-01-25 12:20:00,247.63,247.73,247.53,247.7,11152.0,219.2687,219.3572,219.1801,219.3307,11152.0
2019-01-25 12:25:00,247.72,248.16,247.72,248.04,27069.0,219.3484,219.738,219.3484,219.6317,27069.0
2019-01-25 12:30:00,248.04,248.05,247.78,247.89,28388.0,219.6317,219.6406,219.4015,219.4989,28388.0
2019-01-25 12:35:00,247.83,247.92,247.8,247.92,11653.0,219.4458,219.5255,219.4192,219.5255,11653.0
2019-01-25 12:40:00,247.99,247.99,247.5,247.55,40692.0,219.5874,219.5874,219.1536,219.1978,40692.0
2019-01-25 12:45:00,247.57,247.57,246.97,247.06,132578.0,219.2155,219.2155,218.6843,218.764,132578.0
2019-01-25 12:50:00,247.13,247.13,246.68,246.83,43534.0,218.8259,218.8259,218.4275,218.5603,43534.0
2019-01-25 12:55:00,246.83,247.17,246.8,247.16,28281.0,218.5603,218.8614,218.5337,218.8525,28281.0
2019-01-25 13:00:00,247.14,247.38,247.14,247.19,32583.0,218.8348,219.0473,218.8348,218.8791,32583.0
2019-01-25 13:05:00,247.19,247.29,247.07,247.22,16454.0,218.8791,218.9676,218.7728,218.9056,16454.0
2019-01-25 13:10:00,247.16,247.19,246.98,247.16,27836.0,218.8525,218.8791,218.6931,218.8525,27836.0
2019-01-25 13:15:00,247.23,247.32,247.11,247.16,11682.0,218.9145,218.9942,218.8082,218.8525,11682.0
2019-01-25 13:20:00,247.15,247.48,247.15,247.38,31324.0,218.8436,219.1358,218.8436,219.0473,31324.0
2019-01-25 13:25:00,247.43,247.47,247.3,247.43,23625.0,219.0916,219.127,218.9765,219.0916,23625.0
2019-01-25 13:30:00,247.42,247.51,247.37,247.44,24766.0,219.0827,219.1624,219.0384,219.1004,24766.0
2019-01-25 13:35:00,247.47,247.56,247.21,247.34,35363.0,219.127,219.2067,218.8968,219.0119,35363.0
2019-01-25 13:40:00,247.39,247.52,247.34,247.5,14076.0,219.0562,219.1713,219.0119,219.1536,14076.0
2019-01-25 13:45:00,247.5,247.6,247.48,247.53,48057.0,219.1536,219.2421,219.1358,219.1801,48057.0
2019-01-25 13:50:00,247.57,247.59,247.43,247.5,31762.0,219.2155,219.2333,219.0916,219.1536,31762.0
2019-01-25 13:55:00,247.5,247.55,247.43,247.48,23779.0,219.1536,219.1978,219.0916,219.1358,23779.0
2019-01-25 14:00:00,247.52,247.54,247.32,247.54,45876.0,219.1713,219.189,218.9942,219.189,45876.0
2019-01-25 14:05:00,247.51,247.61,247.5,247.6,27769.0,219.1624,219.251,219.1536,219.2421,27769.0
2019-01-25 14:10:00,247.58,247.58,247.41,247.55,33357.0,219.2244,219.2244,219.0739,219.1978,33357.0
2019-01-25 14:15:00,247.53,247.68,247.29,247.53,54164.0,219.1801,219.3129,218.9676,219.1801,54164.0
2019-01-25 14:20:00,247.5,247.5,247.04,247.23,52356.0,219.1536,219.1536,218.7462,218.9145,52356.0
2019-01-25 14:25:00,247.25,247.25,246.85,246.96,54420.0,218.9322,218.9322,218.578,218.6754,54420.0
2019-01-25 14:30:00,247.03,247.09,246.93,246.99,39914.0,218.7374,218.7905,218.6488,218.702,39914.0
2019-01-25 14:35:00,246.97,247.16,246.9,247.15,31518.0,218.6843,218.8525,218.6223,218.8436,31518.0
2019-01-25 14:40:00,247.18,247.39,247.11,247.31,22868.0,218.8702,219.0562,218.8082,218.9853,22868.0
2019-01-25 14:45:00,247.31,247.42,247.26,247.26,21225.0,218.9853,219.0827,218.941,218.941,21225.0
2019-01-25 14:50:00,247.27,247.42,247.15,247.34,20027.0,218.9499,219.0827,218.8436,219.0119,20027.0
2019-01-25 14:55:00,247.33,247.52,247.25,247.38,54969.0,219.003,219.1713,218.9322,219.0473,54969.0
2019-01-25 15:00:00,247.39,247.44,247.26,247.31,28710.0,219.0562,219.1004,218.941,218.9853,28710.0
2019-01-25 15:05:00,247.34,247.37,247.16,247.2,10343.0,219.0119,219.0384,218.8525,218.8879,10343.0
2019-01-25 15:10:00,247.25,247.29,247.19,247.21,10088.0,218.9322,218.9676,218.8791,218.8968,10088.0
2019-01-25 15:15:00,247.23,247.37,247.23,247.29,9095.0,218.9145,219.0384,218.9145,218.9676,9095.0
2019-01-25 15:20:00,247.29,247.33,247.16,247.2,9299.0,218.9676,219.003,218.8525,218.8879,9299.0
2019-01-25 15:25:00,247.2,247.23,246.93,247.0,26699.0,218.8879,218.9145,218.6488,218.7108,26699.0
2019-01-25 15:30:00,247.02,247.05,246.7,246.87,141407.0,218.7285,218.7551,218.4452,218.5957,141407.0
2019-01-25 15:35:00,246.85,247.03,246.69,247.03,59031.0,218.578,218.7374,218.4363,218.7374,59031.0
2019-01-25 15:40:00,247.03,247.29,246.92,247.15,110691.0,218.7374,218.9676,218.64,218.8436,110691.0
2019-01-25 15:45:00,247.16,247.3,247.09,247.23,60459.0,218.8525,218.9765,218.7905,218.9145,60459.0
2019-01-25 15:50:00,247.22,247.24,247.02,247.07,75656.0,218.9056,218.9233,218.7285,218.7728,75656.0
2019-01-25 15:55:00,247.08,247.29,247.01,247.26,203257.0,218.7817,218.9676,218.7197,218.941,203257.0
2019-01-28 09:30:00,244.73,244.73,244.04,244.25,149581.0,216.7008,216.7008,216.0898,216.2758,149581.0
2019-01-28 09:35:00,244.27,244.31,243.78,243.8,68915.0,216.2935,216.3289,215.8596,215.8773,68915.0
2019-01-28 09:40:00,243.75,244.0,243.65,243.97,74848.0,215.833,216.0544,215.7445,216.0279,74848.0
2019-01-28 09:45:00,243.95,244.12,243.77,243.77,36840.0,216.0101,216.1607,215.8508,215.8508,36840.0
2019-01-28 09:50:00,243.73,243.81,243.37,243.57,124535.0,215.8153,215.8862,215.4966,215.6737,124535.0
2019-01-28 09:55:00,243.53,243.91,243.44,243.84,63273.0,215.6382,215.9747,215.5586,215.9127,63273.0
2019-01-28 10:00:00,243.82,243.82,243.45,243.53,81808.0,215.895,215.895,215.5674,215.6382,81808.0
2019-01-28 10:05:00,243.53,244.03,243.53,243.93,70401.0,215.6382,216.081,215.6382,215.9924,70401.0
2019-01-28 10:10:00,243.91,243.92,243.56,243.58,41811.0,215.9747,215.9836,215.6648,215.6825,41811.0
2019-01-28 10:15:00,243.56,244.0,243.53,244.0,41278.0,215.6648,216.0544,215.6382,216.0544,41278.0
2019-01-28 10:20:00,243.98,244.35,243.92,244.25,61389.0,216.0367,216.3643,215.9836,216.2758,61389.0
2019-01-28 10:25:00,244.23,244.43,244.15,244.33,40751.0,216.2581,216.4352,216.1872,216.3466,40751.0
2019-01-28 10:30:00,244.32,244.42,244.22,244.36,22416.0,216.3378,216.4263,216.2492,216.3732,22416.0
2019-01-28 10:35:00,244.41,244.42,244.16,244.16,54361.0,216.4175,216.4263,216.1961,216.1961,54361.0
2019-01-28 10:40:00,244.19,244.72,244.18,244.58,42885.0,216.2227,216.692,216.2138,216.568,42885.0
2019-01-28 10:45:00,244.62,244.64,244.16,244.2,97883.0,216.6034,216.6211,216.1961,216.2315,97883.0
2019-01-28 10:50:00,244.15,244.45,244.03,244.44,48487.0,216.1872,216.4529,216.081,216.444,48487.0
2019-01-28 10:55:00,244.44,244.44,243.99,244.0,24279.0,216.444,216.444,216.0456,216.0544,24279.0
2019-01-28 11:00:00,243.98,244.11,243.69,243.7,28980.0,216.0367,216.1518,215.7799,215.7888,28980.0
2019-01-28 11:05:00,243.67,243.96,243.67,243.91,24564.0,215.7622,216.019,215.7622,215.9747,24564.0
2019-01-28 11:10:00,243.88,244.34,243.82,244.28,61495.0,215.9482,216.3555,215.895,216.3023,61495.0
2019-01-28 11:15:00,244.31,244.31,243.95,243.99,38709.0,216.3289,216.3289,216.0101,216.0456,38709.0
2019-01-28 11:20:00,244.06,244.23,243.93,244.12,30285.0,216.1075,216.2581,215.9924,216.1607,30285.0
2019-01-28 11:25:00,244.12,244.31,244.1,244.13,24428.0,216.1607,216.3289,216.143,216.1695,24428.0
2019-01-28 11:30:00,244.16,244.39,244.03,244.1,18375.0,216.1961,216.3997,216.081,216.143,18375.0
2019-01-28 11:35:00,244.11,244.12,243.86,243.94,24510.0,216.1518,216.1607,215.9305,216.0013,24510.0
2019-01-28 11:40:00,243.92,243.92,243.71,243.74,23485.0,215.9836,215.9836,215.7976,215.8242,23485.0
2019-01-28 11:45:00,243.7,243.89,243.3,243.58,93440.0,215.7888,215.957,215.4346,215.6825,93440.0
2019-01-28 11:50:00,243.57,243.69,243.41,243.44,43006.0,215.6737,215.7799,215.532,215.5586,43006.0
2019-01-28 11:55:00,243.38,243.6,243.33,243.33,47635.0,215.5054,215.7002,215.4612,215.4612,47635.0
2019-01-28 12:00:00,243.34,243.49,243.14,243.36,66359.0,215.47,215.6028,215.2929,215.4877,66359.0
2019-01-28 12:05:00,243.38,243.54,243.3,243.54,20583.0,215.5054,215.6471,215.4346,215.6471,20583.0
2019-01-28 12:10:00,243.55,243.62,243.46,243.53,15437.0,215.656,215.7179,215.5763,215.6382,15437.0
2019-01-28 12:15:00,243.59,243.7,243.56,243.62,21784.0,215.6914,215.7888,215.6648,215.7179,21784.0
2019-01-28 12:20:00,243.6,243.8,243.6,243.8,16474.0,215.7002,215.8773,215.7002,215.8773,16474.0
2019-01-28 12:25:00,243.83,243.92,243.72,243.82,35100.0,215.9039,215.9836,215.8065,215.895,35100.0
2019-01-28 12:30:00,243.84,243.94,243.78,243.83,17274.0,215.9127,216.0013,215.8596,215.9039,17274.0
2019-01-28 12:35:00,243.8,243.9,243.68,243.88,13550.0,215.8773,215.9659,215.7711,215.9482,13550.0
2019-01-28 12:40:00,243.89,244.01,243.87,243.88,10002.0,215.957,216.0633,215.9393,215.9482,10002.0
2019-01-28 12:45:00,243.87,243.97,243.84,243.97,18290.0,215.9393,216.0279,215.9127,216.0279,18290.0
2019-01-28 12:50:00,243.98,244.02,243.82,243.89,27757.0,216.0367,216.0721,215.895,215.957,27757.0
2019-01-28 12:55:00,243.86,243.87,243.58,243.67,23700.0,215.9305,215.9393,215.6825,215.7622,23700.0
2019-01-28 13:00:00,243.61,243.66,243.49,243.53,16882.0,215.7091,215.7534,215.6028,215.6382,16882.0
2019-01-28 13:05:00,243.57,243.83,243.55,243.81,21433.0,215.6737,215.9039,215.656,215.8862,21433.0
2019-01-28 13:10:00,243.83,244.09,243.83,243.99,8085.0,215.9039,216.1341,215.9039,216.0456,8085.0
2019-01-28 13:15:00,244.03,244.08,243.97,244.06,6992.0,216.081,216.1253,216.0279,216.1075,6992.0
2019-01-28 13:20:00,244.05,244.57,244.05,244.37,43137.0,216.0987,216.5591,216.0987,216.382,43137.0
2019-01-28 13:25:00,244.37,244.42,244.24,244.29,19480.0,216.382,216.4263,216.2669,216.3112,19480.0
2019-01-28 13:30:00,244.3,244.55,244.3,244.53,16488.0,216.3201,216.5414,216.3201,216.5237,16488.0
2019-01-28 13:35:00,244.58,244.64,244.47,244.52,17726.0,216.568,216.6211,216.4706,216.5149,17726.0
2019-01-28 13:40:00,244.54,244.54,244.43,244.46,14223.0,216.5326,216.5326,216.4352,216.4617,14223.0
2019-01-28 13:45:00,244.48,244.6,244.47,244.56,20861.0,216.4794,216.5857,216.4706,216.5503,20861.0
2019-01-28 13:50:00,244.58,244.73,244.46,244.54,44079.0,216.568,216.7008,216.4617,216.5326,44079.0
2019-01-28 13:55:00,244.55,244.62,244.53,244.54,15164.0,216.5414,216.6034,216.5237,216.5326,15164.0
2019-01-28 14:00:00,244.62,244.7,244.35,244.36,19147.0,216.6034,216.6742,216.3643,216.3732,19147.0
2019-01-28 14:05:00,244.34,244.47,244.34,244.47,6565.0,216.3555,216.4706,216.3555,216.4706,6565.0
2019-01-28 14:10:00,244.45,244.51,244.34,244.43,20832.0,216.4529,216.506,216.3555,216.4352,20832.0
2019-01-28 14:15:00,244.41,244.48,244.34,244.46,30729.0,216.4175,216.4794,216.3555,216.4617,30729.0
2019-01-28 14:20:00,244.44,244.55,244.19,244.2,16160.0,216.444,216.5414,216.2227,216.2315,16160.0
2019-01-28 14:25:00,244.22,244.37,244.19,244.35,39480.0,216.2492,216.382,216.2227,216.3643,39480.0
2019-01-28 14:30:00,244.39,244.6,244.37,244.57,18023.0,216.3997,216.5857,216.382,216.5591,18023.0
2019-01-28 14:35:00,244.55,244.64,244.41,244.64,19108.0,216.5414,216.6211,216.4175,216.6211,19108.0
2019-01-28 14:40:00,244.59,244.63,244.39,244.52,16568.0,216.5768,216.6123,216.3997,216.5149,16568.0
2019-01-28 14:45:00,244.59,244.84,244.57,244.82,39644.0,216.5768,216.7982,216.5591,216.7805,39644.0
2019-01-28 14:50:00,244.9,245.11,244.85,244.88,36940.0,216.8513,217.0373,216.8071,216.8336,36940.0
2019-01-28 14:55:00,244.89,245.03,244.83,244.86,35040.0,216.8425,216.9665,216.7894,216.8159,35040.0
2019-01-28 15:00:00,244.88,244.99,244.85,244.87,19065.0,216.8336,216.931,216.8071,216.8248,19065.0
2019-01-28 15:05:00,244.89,244.89,244.55,244.73,48724.0,216.8425,216.8425,216.5414,216.7008,48724.0
2019-01-28 15:10:00,244.75,245.03,244.7,245.02,40526.0,216.7185,216.9665,216.6742,216.9576,40526.0
2019-01-28 15:15:00,245.0,245.0,244.76,244.9,20043.0,216.9399,216.9399,216.7274,216.8513,20043.0
2019-01-28 15:20:00,244.92,245.2,244.92,245.09,49219.0,216.869,217.117,216.869,217.0196,49219.0
2019-01-28 15:25:00,245.07,245.07,244.89,244.91,28380.0,217.0019,217.0019,216.8425,216.8602,28380.0
2019-01-28 15:30:00,244.9,244.98,244.81,244.97,33107.0,216.8513,216.9222,216.7716,216.9133,33107.0
2019-01-28 15:35:00,244.95,244.98,244.86,244.86,21098.0,216.8956,216.9222,216.8159,216.8159,21098.0
2019-01-28 15:40:00,244.83,244.9,244.67,244.67,25965.0,216.7894,216.8513,216.6477,216.6477,25965.0
2019-01-28 15:45:00,244.64,244.87,244.61,244.62,36296.0,216.6211,216.8248,216.5946,216.6034,36296.0
2019-01-28 15:50:00,244.64,244.76,244.52,244.69,52249.0,216.6211,216.7274,216.5149,216.6654,52249.0
2019-01-28 15:55:00,244.7,245.23,244.69,245.19,169666.0,216.6742,217.1435,216.6654,217.1081,169666.0
2019-01-29 09:30:00,245.35,245.72,245.21,245.65,54104.0,217.2498,217.5774,217.1258,217.5154,54104.0
2019-01-29 09:35:00,245.65,245.78,245.58,245.76,32438.0,217.5154,217.6306,217.4535,217.6128,32438.0
2019-01-29 09:40:00,245.71,245.93,245.59,245.82,51855.0,217.5686,217.7634,217.4623,217.666,51855.0
2019-01-29 09:45:00,245.82,246.4,245.79,246.32,52584.0,217.666,218.1795,217.6394,218.1087,52584.0
2019-01-29 09:50:00,246.33,246.43,246.19,246.25,40116.0,218.1176,218.2061,217.9936,218.0467,40116.0
2019-01-29 09:55:00,246.28,246.4,246.22,246.29,39387.0,218.0733,218.1795,218.0202,218.0821,39387.0
2019-01-29 10:00:00,246.28,246.57,246.23,246.47,45985.0,218.0733,218.3301,218.029,218.2415,45985.0
2019-01-29 10:05:00,246.49,246.5,245.97,245.98,43902.0,218.2592,218.2681,217.7988,217.8076,43902.0
2019-01-29 10:10:00,245.89,246.02,245.77,245.8,58603.0,217.728,217.8431,217.6217,217.6483,58603.0
2019-01-29 10:15:00,245.79,245.97,245.65,245.94,45928.0,217.6394,217.7988,217.5154,217.7722,45928.0
2019-01-29 10:20:00,245.96,245.97,245.75,245.94,34116.0,217.7899,217.7988,217.604,217.7722,34116.0
2019-01-29 10:25:00,245.96,246.56,245.93,246.56,78068.0,217.7899,218.3212,217.7634,218.3212,78068.0
2019-01-29 10:30:00,246.58,246.65,246.36,246.41,29476.0,218.3389,218.4009,218.1441,218.1884,29476.0
2019-01-29 10:35:00,246.39,246.42,246.21,246.27,16072.0,218.1707,218.1973,218.0113,218.0644,16072.0
2019-01-29 10:40:00,246.24,246.41,246.04,246.21,39037.0,218.0379,218.1884,217.8608,218.0113,39037.0
2019-01-29 10:45:00,246.22,246.32,245.86,245.99,22632.0,218.0202,218.1087,217.7014,217.8165,22632.0
2019-01-29 10:50:00,245.92,245.92,245.38,245.46,54161.0,217.7545,217.7545,217.2764,217.3472,54161.0
2019-01-29 10:55:00,245.41,245.48,244.95,245.15,51601.0,217.3029,217.3649,216.8956,217.0727,51601.0
2019-01-29 11:00:00,245.13,245.25,244.99,245.13,34261.0,217.055,217.1613,216.931,217.055,34261.0
2019-01-29 11:05:00,245.12,245.45,245.04,245.27,37664.0,217.0461,217.3383,216.9753,217.179,37664.0
2019-01-29 11:10:00,245.28,245.38,245.21,245.33,16413.0,217.1878,217.2764,217.1258,217.2321,16413.0
2019-01-29 11:15:00,245.43,245.53,245.38,245.48,15635.0,217.3206,217.4092,217.2764,217.3649,15635.0
2019-01-29 11:20:00,245.49,245.58,245.36,245.47,27720.0,217.3738,217.4535,217.2587,217.3561,27720.0
2019-01-29 11:25:00,245.45,245.67,245.44,245.57,15585.0,217.3383,217.5332,217.3295,217.4446,15585.0
2019-01-29 11:30:00,245.59,245.74,245.59,245.72,15844.0,217.4623,217.5951,217.4623,217.5774,15844.0
2019-01-29 11:35:00,245.66,245.87,245.66,245.87,17076.0,217.5243,217.7102,217.5243,217.7102,17076.0
2019-01-29 11:40:00,245.83,245.91,245.71,245.91,34128.0,217.6748,217.7457,217.5686,217.7457,34128.0
2019-01-29 11:45:00,245.92,246.0,245.84,245.92,19345.0,217.7545,217.8254,217.6837,217.7545,19345.0
2019-01-29 11:50:00,245.92,246.05,245.88,246.05,12419.0,217.7545,217.8696,217.7191,217.8696,12419.0
2019-01-29 11:55:00,246.03,246.14,245.92,246.08,39624.0,217.8519,217.9493,217.7545,217.8962,39624.0
2019-01-29 12:00:00,246.06,246.08,245.89,245.94,14988.0,217.8785,217.8962,217.728,217.7722,14988.0
2019-01-29 12:05:00,245.94,246.04,245.92,245.93,5481.0,217.7722,217.8608,217.7545,217.7634,5481.0
2019-01-29 12:10:00,245.95,246.29,245.95,246.26,38985.0,217.7811,218.0821,217.7811,218.0556,38985.0
2019-01-29 12:15:00,246.24,246.45,246.2,246.4,24016.0,218.0379,218.2238,218.0024,218.1795,24016.0
2019-01-29 12:20:00,246.38,246.57,246.37,246.44,20630.0,218.1618,218.3301,218.153,218.215,20630.0
2019-01-29 12:25:00,246.44,246.44,246.27,246.27,6342.0,218.215,218.215,218.0644,218.0644,6342.0
2019-01-29 12:30:00,246.26,246.27,245.94,246.01,42247.0,218.0556,218.0644,217.7722,217.8342,42247.0
2019-01-29 12:35:00,246.04,246.15,246.01,246.13,7695.0,217.8608,217.9582,217.8342,217.9405,7695.0
2019-01-29 12:40:00,246.14,246.18,246.08,246.12,9153.0,217.9493,217.9847,217.8962,217.9316,9153.0
2019-01-29 12:45:00,246.09,246.14,245.96,246.06,15568.0,217.905,217.9493,217.7899,217.8785,15568.0
2019-01-29 12:50:00,246.14,246.23,246.1,246.22,8168.0,217.9493,218.029,217.9139,218.0202,8168.0
2019-01-29 12:55:00,246.29,246.31,246.01,246.02,5704.0,218.0821,218.0999,217.8342,217.8431,5704.0
2019-01-29 13:00:00,245.97,245.99,245.83,245.96,20698.0,217.7988,217.8165,217.6748,217.7899,20698.0
2019-01-29 13:05:00,245.93,246.04,245.87,245.87,8794.0,217.7634,217.8608,217.7102,217.7102,8794.0
2019-01-29 13:10:00,245.94,246.0,245.79,245.81,15391.0,217.7722,217.8254,217.6394,217.6571,15391.0
2019-01-29 13:15:00,245.77,246.15,245.77,246.15,8041.0,217.6217,217.9582,217.6217,217.9582,8041.0
2019-01-29 13:20:00,246.17,246.19,246.02,246.08,6140.0,217.9759,217.9936,217.8431,217.8962,6140.0
2019-01-29 13:25:00,246.06,246.16,246.02,246.11,7020.0,217.8785,217.967,217.8431,217.9228,7020.0
2019-01-29 13:30:00,246.13,246.13,246.0,246.0,7190.0,217.9405,217.9405,217.8254,217.8254,7190.0
2019-01-29 13:35:00,245.99,246.0,245.91,245.99,6627.0,217.8165,217.8254,217.7457,217.8165,6627.0
2019-01-29 13:40:00,245.99,246.2,245.91,246.14,12061.0,217.8165,218.0024,217.7457,217.9493,12061.0
2019-01-29 13:45:00,246.12,246.23,246.12,246.15,9920.0,217.9316,218.029,217.9316,217.9582,9920.0
2019-01-29 13:50:00,246.14,246.27,246.06,246.07,19220.0,217.9493,218.0644,217.8785,217.8873,19220.0
2019-01-29 13:55:00,246.07,246.2,246.06,246.2,14585.0,217.8873,218.0024,217.8785,218.0024,14585.0
2019-01-29 14:00:00,246.16,246.19,246.0,246.04,31182.0,217.967,217.9936,217.8254,217.8608,31182.0
2019-01-29 14:05:00,246.08,246.11,246.0,246.08,12250.0,217.8962,217.9228,217.8254,217.8962,12250.0
2019-01-29 14:10:00,246.06,246.08,245.98,246.03,10478.0,217.8785,217.8962,217.8076,217.8519,10478.0
2019-01-29 14:15:00,246.04,246.04,245.8,245.82,11095.0,217.8608,217.8608,217.6483,217.666,11095.0
2019-01-29 14:20:00,245.81,245.82,245.67,245.73,21222.0,217.6571,217.666,217.5332,217.5863,21222.0
2019-01-29 14:25:00,245.7,245.74,245.62,245.71,13431.0,217.5597,217.5951,217.4889,217.5686,13431.0
2019-01-29 14:30:00,245.7,245.82,245.66,245.82,16342.0,217.5597,217.666,217.5243,217.666,16342.0
2019-01-29 14:35:00,245.79,245.81,245.6,245.72,9600.0,217.6394,217.6571,217.4712,217.5774,9600.0
2019-01-29 14:40:00,245.66,245.73,245.47,245.51,23482.0,217.5243,217.5863,217.3561,217.3915,23482.0
2019-01-29 14:45:00,245.5,245.59,245.36,245.44,32973.0,217.3826,217.4623,217.2587,217.3295,32973.0
2019-01-29 14:50:00,245.46,245.49,245.41,245.48,17939.0,217.3472,217.3738,217.3029,217.3649,17939.0
2019-01-29 14:55:00,245.47,245.47,245.22,245.23,23831.0,217.3561,217.3561,217.1347,217.1435,23831.0
2019-01-29 15:00:00,245.21,245.34,245.14,245.3,28497.0,217.1258,217.2409,217.0639,217.2055,28497.0
2019-01-29 15:05:00,245.29,245.47,245.25,245.41,12767.0,217.1967,217.3561,217.1613,217.3029,12767.0
2019-01-29 15:10:00,245.44,245.52,245.4,245.48,16174.0,217.3295,217.4003,217.2941,217.3649,16174.0
2019-01-29 15:15:00,245.49,245.7,245.49,245.7,14101.0,217.3738,217.5597,217.3738,217.5597,14101.0
2019-01-29 15:20:00,245.69,245.75,245.65,245.75,11925.0,217.5509,217.604,217.5154,217.604,11925.0
2019-01-29 15:25:00,245.76,245.83,245.67,245.81,25315.0,217.6128,217.6748,217.5332,217.6571,25315.0
2019-01-29 15:30:00,245.82,245.96,245.82,245.84,52156.0,217.666,217.7899,217.666,217.6837,52156.0
2019-01-29 15:35:00,245.81,245.84,245.62,245.67,37911.0,217.6571,217.6837,217.4889,217.5332,37911.0
2019-01-29 15:40:00,245.7,245.82,245.66,245.75,21429.0,217.5597,217.666,217.5243,217.604,21429.0
2019-01-29 15:45:00,245.79,245.79,245.51,245.56,43773.0,217.6394,217.6394,217.3915,217.4357,43773.0
2019-01-29 15:50:00,245.54,245.56,245.42,245.55,29667.0,217.418,217.4357,217.3118,217.4269,29667.0
2019-01-29 15:55:00,245.56,245.75,245.48,245.75,150557.0,217.4357,217.604,217.3649,217.604,150557.0
2019-01-30 09:30:00,248.4,248.61,248.18,248.39,177624.0,219.9505,220.1364,219.7557,219.9416,177624.0
2019-01-30 09:35:00,248.3,248.47,248.17,248.42,125968.0,219.8619,220.0125,219.7468,219.9682,125968.0
2019-01-30 09:40:00,248.44,248.46,248.1,248.14,47678.0,219.9859,220.0036,219.6848,219.7203,47678.0
2019-01-30 09:45:00,248.14,248.25,247.89,247.94,67556.0,219.7203,219.8177,219.4989,219.5432,67556.0
2019-01-30 09:50:00,247.97,248.15,247.9,248.12,44076.0,219.5697,219.7291,219.5077,219.7025,44076.0
2019-01-30 09:55:00,248.12,248.2,247.9,247.95,35964.0,219.7025,219.7734,219.5077,219.552,35964.0
2019-01-30 10:00:00,247.96,248.0,247.78,247.96,62027.0,219.5609,219.5963,219.4015,219.5609,62027.0
2019-01-30 10:05:00,247.89,248.17,247.85,248.06,19770.0,219.4989,219.7468,219.4635,219.6494,19770.0
2019-01-30 10:10:00,248.14,248.37,248.05,248.29,33124.0,219.7203,219.9239,219.6406,219.8531,33124.0
2019-01-30 10:15:00,248.27,248.32,247.98,248.19,30243.0,219.8354,219.8796,219.5786,219.7645,30243.0
2019-01-30 10:20:00,248.14,248.35,248.14,248.24,17146.0,219.7203,219.9062,219.7203,219.8088,17146.0
2019-01-30 10:25:00,248.28,248.44,248.24,248.38,31661.0,219.8442,219.9859,219.8088,219.9328,31661.0
2019-01-30 10:30:00,248.43,248.56,248.39,248.4,59945.0,219.977,220.0922,219.9416,219.9505,59945.0
2019-01-30 10:35:00,248.41,248.54,248.21,248.49,19334.0,219.9593,220.0744,219.7822,220.0302,19334.0
2019-01-30 10:40:00,248.53,248.74,248.37,248.7,50348.0,220.0656,220.2515,219.9239,220.2161,50348.0
2019-01-30 10:45:00,248.72,248.79,248.51,248.54,46202.0,220.2338,220.2958,220.0479,220.0744,46202.0
2019-01-30 10:50:00,248.52,248.57,248.33,248.37,23340.0,220.0567,220.101,219.8885,219.9239,23340.0
2019-01-30 10:55:00,248.42,248.54,248.33,248.45,12212.0,219.9682,220.0744,219.8885,219.9948,12212.0
2019-01-30 11:00:00,248.49,249.01,248.48,248.96,107591.0,220.0302,220.4906,220.0213,220.4463,107591.0
2019-01-30 11:05:00,248.97,249.04,248.81,248.94,19044.0,220.4552,220.5172,220.3135,220.4286,19044.0
2019-01-30 11:10:00,248.99,249.13,248.9,249.11,52471.0,220.4729,220.5969,220.3932,220.5792,52471.0
2019-01-30 11:15:00,249.12,249.16,248.99,249.04,22491.0,220.588,220.6234,220.4729,220.5172,22491.0
2019-01-30 11:20:00,249.05,249.19,249.02,249.14,17919.0,220.526,220.65,220.4995,220.6057,17919.0
2019-01-30 11:25:00,249.14,249.17,248.87,248.97,22807.0,220.6057,220.6323,220.3667,220.4552,22807.0
2019-01-30 11:30:00,249.0,249.0,248.83,248.95,16953.0,220.4818,220.4818,220.3312,220.4375,16953.0
2019-01-30 11:35:00,248.95,248.97,248.72,248.76,17842.0,220.4375,220.4552,220.2338,220.2692,17842.0
2019-01-30 11:40:00,248.86,249.01,248.85,248.99,22096.0,220.3578,220.4906,220.3489,220.4729,22096.0
2019-01-30 11:45:00,249.02,249.11,248.99,249.03,34174.0,220.4995,220.5792,220.4729,220.5083,34174.0
2019-01-30 11:50:00,249.02,249.15,248.94,249.04,27902.0,220.4995,220.6146,220.4286,220.5172,27902.0
2019-01-30 11:55:00,249.07,249.22,249.03,249.22,17976.0,220.5437,220.6766,220.5083,220.6766,17976.0
2019-01-30 12:00:00,249.2,249.46,249.2,249.43,20096.0,220.6589,220.8891,220.6589,220.8625,20096.0
2019-01-30 12:05:00,249.46,249.49,249.34,249.36,22698.0,220.8891,220.9156,220.7828,220.8005,22698.0
2019-01-30 12:10:00,249.38,249.46,249.38,249.46,17518.0,220.8182,220.8891,220.8182,220.8891,17518.0
2019-01-30 12:15:00,249.44,249.6,249.41,249.47,36754.0,220.8714,221.013,220.8448,220.8979,36754.0
2019-01-30 12:20:00,249.5,249.55,249.28,249.28,39265.0,220.9245,220.9688,220.7297,220.7297,39265.0
2019-01-30 12:25:00,249.33,249.36,249.29,249.3,15467.0,220.774,220.8005,220.7385,220.7474,15467.0
2019-01-30 12:30:00,249.3,249.35,249.12,249.13,23243.0,220.7474,220.7917,220.588,220.5969,23243.0
2019-01-30 12:35:00,249.12,249.14,249.01,249.1,17030.0,220.588,220.6057,220.4906,220.5703,17030.0
2019-01-30 12:40:00,249.15,249.15,248.89,248.95,51522.0,220.6146,220.6146,220.3844,220.4375,51522.0
2019-01-30 12:45:00,248.95,249.05,248.91,249.05,12598.0,220.4375,220.526,220.4021,220.526,12598.0
2019-01-30 12:50:00,249.06,249.1,249.0,249.0,21789.0,220.5349,220.5703,220.4818,220.4818,21789.0
2019-01-30 12:55:00,248.97,249.01,248.88,248.93,19150.0,220.4552,220.4906,220.3755,220.4198,19150.0
2019-01-30 13:00:00,248.95,248.98,248.91,248.91,7898.0,220.4375,220.4641,220.4021,220.4021,7898.0
2019-01-30 13:05:00,248.95,249.03,248.94,249.0,14219.0,220.4375,220.5083,220.4286,220.4818,14219.0
2019-01-30 13:10:00,248.99,249.01,248.88,248.88,14773.0,220.4729,220.4906,220.3755,220.3755,14773.0
2019-01-30 13:15:00,248.83,248.86,248.68,248.71,19885.0,220.3312,220.3578,220.1984,220.225,19885.0
2019-01-30 13:20:00,248.7,248.7,248.55,248.59,26329.0,220.2161,220.2161,220.0833,220.1187,26329.0
2019-01-30 13:25:00,248.61,248.66,248.54,248.54,17645.0,220.1364,220.1807,220.0744,220.0744,17645.0
2019-01-30 13:30:00,248.57,248.67,248.56,248.61,15211.0,220.101,220.1896,220.0922,220.1364,15211.0
2019-01-30 13:35:00,248.58,248.69,248.56,248.64,17984.0,220.1099,220.2073,220.0922,220.163,17984.0
2019-01-30 13:40:00,248.67,248.7,248.51,248.51,14516.0,220.1896,220.2161,220.0479,220.0479,14516.0
2019-01-30 13:45:00,248.53,248.54,247.99,248.06,72393.0,220.0656,220.0744,219.5874,219.6494,72393.0
2019-01-30 13:50:00,248.04,248.37,248.03,248.33,33626.0,219.6317,219.9239,219.6229,219.8885,33626.0
2019-01-30 13:55:00,248.3,248.34,248.15,248.34,46206.0,219.8619,219.8974,219.7291,219.8974,46206.0
2019-01-30 14:00:00,248.35,249.77,248.16,249.67,440704.0,219.9062,221.1636,219.738,221.075,440704.0
2019-01-30 14:05:00,249.75,249.84,249.37,249.42,113504.0,221.1459,221.2256,220.8094,220.8537,113504.0
2019-01-30 14:10:00,249.48,250.04,249.41,250.04,82229.0,220.9068,221.4026,220.8448,221.4026,82229.0
2019-01-30 14:15:00,250.05,250.07,249.69,249.93,144549.0,221.4115,221.4292,221.0927,221.3052,144549.0
2019-01-30 14:20:00,249.93,250.51,249.81,250.24,276030.0,221.3052,221.8188,221.199,221.5797,276030.0
2019-01-30 14:25:00,250.24,250.33,249.92,250.0,43865.0,221.5797,221.6594,221.2964,221.3672,43865.0
2019-01-30 14:30:00,250.0,250.08,249.72,250.0,55850.0,221.3672,221.4381,221.1193,221.3672,55850.0
2019-01-30 14:35:00,250.03,250.15,249.67,249.92,78338.0,221.3938,221.5001,221.075,221.2964,78338.0
2019-01-30 14:40:00,249.88,250.0,249.63,249.93,36111.0,221.261,221.3672,221.0396,221.3052,36111.0
2019-01-30 14:45:00,249.99,250.36,249.9,250.28,71065.0,221.3584,221.686,221.2787,221.6152,71065.0
2019-01-30 14:50:00,250.3,250.84,250.09,250.79,125777.0,221.6329,222.111,221.4469,222.0668,125777.0
2019-01-30 14:55:00,250.84,251.0,250.69,250.98,83057.0,222.111,222.2527,221.9782,222.235,83057.0
2019-01-30 15:00:00,250.96,250.97,250.54,250.56,55781.0,222.2173,222.2261,221.8454,221.8631,55781.0
2019-01-30 15:05:00,250.57,250.57,250.14,250.14,96013.0,221.8719,221.8719,221.4912,221.4912,96013.0
2019-01-30 15:10:00,250.12,250.19,249.86,250.13,84342.0,221.4735,221.5355,221.2433,221.4823,84342.0
2019-01-30 15:15:00,250.14,250.28,249.97,250.11,33894.0,221.4912,221.6152,221.3407,221.4646,33894.0
2019-01-30 15:20:00,250.16,250.27,249.87,249.97,85188.0,221.5089,221.6063,221.2521,221.3407,85188.0
2019-01-30 15:25:00,249.94,250.19,249.86,249.93,57222.0,221.3141,221.5355,221.2433,221.3052,57222.0
2019-01-30 15:30:00,249.96,250.07,249.63,249.72,55913.0,221.3318,221.4292,221.0396,221.1193,55913.0
2019-01-30 15:35:00,249.75,249.96,249.75,249.85,34980.0,221.1459,221.3318,221.1459,221.2344,34980.0
2019-01-30 15:40:00,249.78,249.85,249.58,249.77,103956.0,221.1724,221.2344,220.9953,221.1636,103956.0
2019-01-30 15:45:00,249.78,250.09,249.72,250.03,86498.0,221.1724,221.4469,221.1193,221.3938,86498.0
2019-01-30 15:50:00,250.02,250.02,249.62,249.69,116250.0,221.3849,221.3849,221.0308,221.0927,116250.0
2019-01-30 15:55:00,249.69,250.1,249.69,250.07,271889.0,221.0927,221.4558,221.0927,221.4292,271889.0
2019-01-31 09:30:00,248.96,249.14,248.56,248.66,239248.0,220.4463,220.6057,220.0922,220.1807,239248.0
2019-01-31 09:35:00,248.67,248.72,248.41,248.61,127569.0,220.1896,220.2338,219.9593,220.1364,127569.0
2019-01-31 09:40:00,248.61,248.64,248.34,248.43,82732.0,220.1364,220.163,219.8974,219.977,82732.0
2019-01-31 09:45:00,248.42,248.71,248.39,248.59,98724.0,219.9682,220.225,219.9416,220.1187,98724.0
2019-01-31 09:50:00,248.59,248.79,248.4,248.77,98774.0,220.1187,220.2958,219.9505,220.2781,98774.0
2019-01-31 09:55:00,248.78,248.82,248.61,248.75,97484.0,220.287,220.3224,220.1364,220.2604,97484.0
2019-01-31 10:00:00,248.77,248.94,248.67,248.88,104078.0,220.2781,220.4286,220.1896,220.3755,104078.0
2019-01-31 10:05:00,248.92,249.0,248.79,248.83,67758.0,220.4109,220.4818,220.2958,220.3312,67758.0
2019-01-31 10:10:00,248.83,249.07,248.75,249.07,76224.0,220.3312,220.5437,220.2604,220.5437,76224.0
2019-01-31 10:15:00,249.09,249.33,248.96,249.32,67129.0,220.5615,220.774,220.4463,220.7651,67129.0
2019-01-31 10:20:00,249.33,249.41,249.16,249.35,67007.0,220.774,220.8448,220.6234,220.7917,67007.0
2019-01-31 10:25:00,249.35,249.57,249.33,249.51,116338.0,220.7917,220.9865,220.774,220.9334,116338.0
2019-01-31 10:30:00,249.52,249.79,249.51,249.61,82122.0,220.9422,221.1813,220.9334,221.0219,82122.0
2019-01-31 10:35:00,249.62,249.7,249.48,249.63,76102.0,221.0308,221.1016,220.9068,221.0396,76102.0
2019-01-31 10:40:00,249.62,249.79,249.59,249.73,47977.0,221.0308,221.1813,221.0042,221.1282,47977.0
2019-01-31 10:45:00,249.74,249.74,249.31,249.33,83584.0,221.137,221.137,220.7563,220.774,83584.0
2019-01-31 10:50:00,249.35,249.42,249.19,249.34,84020.0,220.7917,220.8537,220.65,220.7828,84020.0
2019-01-31 10:55:00,249.32,249.55,249.16,249.33,52957.0,220.7651,220.9688,220.6234,220.774,52957.0
2019-01-31 11:00:00,249.35,249.72,249.28,249.6,26508.0,220.7917,221.1193,220.7297,221.013,26508.0
2019-01-31 11:05:00,249.62,249.62,249.3,249.35,28075.0,221.0308,221.0308,220.7474,220.7917,28075.0
2019-01-31 11:10:00,249.34,249.52,249.34,249.47,35240.0,220.7828,220.9422,220.7828,220.8979,35240.0
2019-01-31 11:15:00,249.47,249.56,249.23,249.29,14057.0,220.8979,220.9776,220.6854,220.7385,14057.0
2019-01-31 11:20:00,249.32,249.46,249.27,249.46,28781.0,220.7651,220.8891,220.7208,220.8891,28781.0
2019-01-31 11:25:00,249.44,249.49,249.39,249.42,18842.0,220.8714,220.9156,220.8271,220.8537,18842.0
2019-01-31 11:30:00,249.4,249.54,249.3,249.52,22130.0,220.8359,220.9599,220.7474,220.9422,22130.0
2019-01-31 11:35:00,249.5,249.62,249.39,249.59,30430.0,220.9245,221.0308,220.8271,221.0042,30430.0
2019-01-31 11:40:00,249.59,249.74,249.51,249.73,51468.0,221.0042,221.137,220.9334,221.1282,51468.0
2019-01-31 11:45:00,249.71,249.93,249.69,249.87,48979.0,221.1104,221.3052,221.0927,221.2521,48979.0
2019-01-31 11:50:00,249.87,250.1,249.8,250.07,29783.0,221.2521,221.4558,221.1901,221.4292,29783.0
2019-01-31 11:55:00,250.09,250.33,250.06,250.29,41909.0,221.4469,221.6594,221.4204,221.624,41909.0
2019-01-31 12:00:00,250.23,250.29,250.02,250.02,43922.0,221.5709,221.624,221.3849,221.3849,43922.0
2019-01-31 12:05:00,250.04,250.28,249.92,250.14,172831.0,221.4026,221.6152,221.2964,221.4912,172831.0
2019-01-31 12:10:00,250.13,250.13,249.95,250.04,49350.0,221.4823,221.4823,221.323,221.4026,49350.0
2019-01-31 12:15:00,250.03,250.06,249.88,249.95,26574.0,221.3938,221.4204,221.261,221.323,26574.0
2019-01-31 12:20:00,249.99,250.05,249.82,250.02,30012.0,221.3584,221.4115,221.2078,221.3849,30012.0
2019-01-31 12:25:00,249.96,249.98,249.73,249.77,36115.0,221.3318,221.3495,221.1282,221.1636,36115.0
2019-01-31 12:30:00,249.74,249.87,249.69,249.84,28293.0,221.137,221.2521,221.0927,221.2256,28293.0
2019-01-31 12:35:00,249.84,249.98,249.79,249.9,22911.0,221.2256,221.3495,221.1813,221.2787,22911.0
2019-01-31 12:40:00,249.9,249.97,249.29,249.3,151352.0,221.2787,221.3407,220.7385,220.7474,151352.0
2019-01-31 12:45:00,249.31,249.56,249.31,249.47,70133.0,220.7563,220.9776,220.7563,220.8979,70133.0
2019-01-31 12:50:00,249.46,249.61,249.46,249.57,40929.0,220.8891,221.0219,220.8891,220.9865,40929.0
2019-01-31 12:55:00,249.58,249.65,249.47,249.55,21450.0,220.9953,221.0573,220.8979,220.9688,21450.0
2019-01-31 13:00:00,249.56,249.66,249.46,249.61,56538.0,220.9776,221.0662,220.8891,221.0219,56538.0
2019-01-31 13:05:00,249.63,249.82,249.63,249.76,30133.0,221.0396,221.2078,221.0396,221.1547,30133.0
2019-01-31 13:10:00,249.73,249.76,249.56,249.65,18956.0,221.1282,221.1547,220.9776,221.0573,18956.0
2019-01-31 13:15:00,249.67,249.75,249.45,249.47,40743.0,221.075,221.1459,220.8802,220.8979,40743.0
2019-01-31 13:20:00,249.46,249.62,249.46,249.55,31189.0,220.8891,221.0308,220.8891,220.9688,31189.0
2019-01-31 13:25:00,249.55,249.65,249.32,249.41,112887.0,220.9688,221.0573,220.7651,220.8448,112887.0
2019-01-31 13:30:00,249.4,249.41,249.22,249.3,33493.0,220.8359,220.8448,220.6766,220.7474,33493.0
2019-01-31 13:35:00,249.3,249.47,249.29,249.46,15864.0,220.7474,220.8979,220.7385,220.8891,15864.0
2019-01-31 13:40:00,249.46,249.65,249.38,249.54,48556.0,220.8891,221.0573,220.8182,220.9599,48556.0
2019-01-31 13:45:00,249.53,249.59,249.36,249.51,29753.0,220.9511,221.0042,220.8005,220.9334,29753.0
2019-01-31 13:50:00,249.54,249.71,249.54,249.69,30345.0,220.9599,221.1104,220.9599,221.0927,30345.0
2019-01-31 13:55:00,249.68,249.71,249.6,249.68,13380.0,221.0839,221.1104,221.013,221.0839,13380.0
2019-01-31 14:00:00,249.67,249.83,249.64,249.69,52075.0,221.075,221.2167,221.0485,221.0927,52075.0
2019-01-31 14:05:00,249.74,249.77,249.64,249.66,40135.0,221.137,221.1636,221.0485,221.0662,40135.0
2019-01-31 14:10:00,249.66,249.69,249.46,249.46,22371.0,221.0662,221.0927,220.8891,220.8891,22371.0
2019-01-31 14:15:00,249.46,249.54,249.32,249.42,41959.0,220.8891,220.9599,220.7651,220.8537,41959.0
2019-01-31 14:20:00,249.4,249.63,249.4,249.58,11117.0,220.8359,221.0396,220.8359,220.9953,11117.0
2019-01-31 14:25:00,249.56,249.57,249.38,249.45,19095.0,220.9776,220.9865,220.8182,220.8802,19095.0
2019-01-31 14:30:00,249.5,249.52,249.31,249.36,24296.0,220.9245,220.9422,220.7563,220.8005,24296.0
2019-01-31 14:35:00,249.36,249.5,249.26,249.41,11173.0,220.8005,220.9245,220.712,220.8448,11173.0
2019-01-31 14:40:00,249.42,249.5,249.36,249.45,12392.0,220.8537,220.9245,220.8005,220.8802,12392.0
2019-01-31 14:45:00,249.45,249.62,249.42,249.56,16878.0,220.8802,221.0308,220.8537,220.9776,16878.0
2019-01-31 14:50:00,249.54,249.75,249.49,249.72,12032.0,220.9599,221.1459,220.9156,221.1193,12032.0
2019-01-31 14:55:00,249.73,249.81,249.62,249.64,24904.0,221.1282,221.199,221.0308,221.0485,24904.0
2019-01-31 15:00:00,249.63,249.64,249.43,249.44,18905.0,221.0396,221.0485,220.8625,220.8714,18905.0
2019-01-31 15:05:00,249.42,249.54,249.38,249.48,27406.0,220.8537,220.9599,220.8182,220.9068,27406.0
2019-01-31 15:10:00,249.46,249.46,249.18,249.23,64012.0,220.8891,220.8891,220.6411,220.6854,64012.0
2019-01-31 15:15:00,249.22,249.42,249.19,249.38,33307.0,220.6766,220.8537,220.65,220.8182,33307.0
2019-01-31 15:20:00,249.36,249.54,249.36,249.51,33938.0,220.8005,220.9599,220.8005,220.9334,33938.0
2019-01-31 15:25:00,249.52,249.65,249.49,249.58,56278.0,220.9422,221.0573,220.9156,220.9953,56278.0
2019-01-31 15:30:00,249.57,249.85,249.48,249.66,91290.0,220.9865,221.2344,220.9068,221.0662,91290.0
2019-01-31 15:35:00,249.7,249.82,249.58,249.81,65163.0,221.1016,221.2078,220.9953,221.199,65163.0
2019-01-31 15:40:00,249.82,249.91,249.65,249.69,92466.0,221.2078,221.2875,221.0573,221.0927,92466.0
2019-01-31 15:45:00,249.66,249.92,249.61,249.82,108860.0,221.0662,221.2964,221.0219,221.2078,108860.0
2019-01-31 15:50:00,249.82,250.27,249.82,250.23,187589.0,221.2078,221.6063,221.2078,221.5709,187589.0
2019-01-31 15:55:00,250.24,250.43,250.0,250.04,370683.0,221.5797,221.748,221.3672,221.4026,370683.0
2019-02-01 09:30:00,250.68,250.93,250.42,250.55,169107.0,221.9693,222.1907,221.7391,221.8542,169107.0
2019-02-01 09:35:00,250.55,250.76,250.45,250.76,56995.0,221.8542,222.0402,221.7657,222.0402,56995.0
2019-02-01 09:40:00,250.74,250.92,250.59,250.67,90945.0,222.0225,222.1819,221.8897,221.9605,90945.0
2019-02-01 09:45:00,250.7,250.86,250.5,250.5,131526.0,221.9871,222.1287,221.81,221.81,131526.0
2019-02-01 09:50:00,250.43,250.63,250.38,250.63,42469.0,221.748,221.9251,221.7037,221.9251,42469.0
2019-02-01 09:55:00,250.64,250.71,250.44,250.44,37301.0,221.9339,221.9959,221.7568,221.7568,37301.0
2019-02-01 10:00:00,250.45,251.37,250.45,251.29,254890.0,221.7657,222.5803,221.7657,222.5095,254890.0
2019-02-01 10:05:00,251.28,251.58,251.27,251.48,125130.0,222.5006,222.7663,222.4918,222.6777,125130.0
2019-02-01 10:10:00,251.5,251.62,251.39,251.43,58107.0,222.6954,222.8017,222.598,222.6335,58107.0
2019-02-01 10:15:00,251.42,251.65,251.34,251.51,57430.0,222.6246,222.8283,222.5538,222.7043,57430.0
2019-02-01 10:20:00,251.52,251.8,251.49,251.8,78777.0,222.7131,222.9611,222.6866,222.9611,78777.0
2019-02-01 10:25:00,251.77,251.85,251.64,251.67,55711.0,222.9345,223.0053,222.8194,222.846,55711.0
2019-02-01 10:30:00,251.7,251.75,251.43,251.56,117548.0,222.8725,222.9168,222.6335,222.7486,117548.0
2019-02-01 10:35:00,251.52,251.64,251.47,251.55,36868.0,222.7131,222.8194,222.6689,222.7397,36868.0
2019-02-01 10:40:00,251.58,251.74,251.43,251.48,62026.0,222.7663,222.9079,222.6335,222.6777,62026.0
2019-02-01 10:45:00,251.5,251.55,251.32,251.32,19546.0,222.6954,222.7397,222.536,222.536,19546.0
2019-02-01 10:50:00,251.33,251.44,251.0,251.04,41210.0,222.5449,222.6423,222.2527,222.2881,41210.0
2019-02-01 10:55:00,251.06,251.1,250.85,250.86,21152.0,222.3058,222.3412,222.1199,222.1287,21152.0
2019-02-01 11:00:00,250.82,251.0,250.58,250.92,41056.0,222.0933,222.2527,221.8808,222.1819,41056.0
2019-02-01 11:05:00,250.9,251.19,250.9,251.13,23649.0,222.1642,222.4209,222.1642,222.3678,23649.0
2019-02-01 11:10:00,251.18,251.19,251.05,251.18,23916.0,222.4121,222.4209,222.297,222.4121,23916.0
2019-02-01 11:15:00,251.15,251.36,251.06,251.06,48551.0,222.3855,222.5715,222.3058,222.3058,48551.0
2019-02-01 11:20:00,251.08,251.3,251.01,251.24,47667.0,222.3235,222.5183,222.2616,222.4652,47667.0
2019-02-01 11:25:00,251.27,251.49,251.25,251.33,19795.0,222.4918,222.6866,222.4741,222.5449,19795.0
2019-02-01 11:30:00,251.32,251.37,251.25,251.28,17059.0,222.536,222.5803,222.4741,222.5006,17059.0
2019-02-01 11:35:00,251.33,251.39,251.23,251.25,15209.0,222.5449,222.598,222.4564,222.4741,15209.0
2019-02-01 11:40:00,251.28,251.38,251.27,251.36,8282.0,222.5006,222.5892,222.4918,222.5715,8282.0
2019-02-01 11:45:00,251.42,251.43,251.22,251.34,38237.0,222.6246,222.6335,222.4475,222.5538,38237.0
2019-02-01 11:50:00,251.45,251.6,251.44,251.6,10255.0,222.6512,222.784,222.6423,222.784,10255.0
2019-02-01 11:55:00,251.62,251.72,251.57,251.69,22227.0,222.8017,222.8902,222.7574,222.8637,22227.0
2019-02-01 12:00:00,251.69,251.7,251.41,251.44,14322.0,222.8637,222.8725,222.6157,222.6423,14322.0
2019-02-01 12:05:00,251.44,251.47,251.35,251.35,10749.0,222.6423,222.6689,222.5626,222.5626,10749.0
2019-02-01 12:10:00,251.33,251.37,251.21,251.25,11558.0,222.5449,222.5803,222.4386,222.4741,11558.0
2019-02-01 12:15:00,251.21,251.25,251.08,251.08,4639.0,222.4386,222.4741,222.3235,222.3235,4639.0
2019-02-01 12:20:00,251.09,251.09,250.75,250.75,38546.0,222.3324,222.3324,222.0313,222.0313,38546.0
2019-02-01 12:25:00,250.73,250.83,250.62,250.82,19553.0,222.0136,222.1022,221.9162,222.0933,19553.0
2019-02-01 12:30:00,250.82,250.95,250.74,250.92,32148.0,222.0933,222.2084,222.0225,222.1819,32148.0
2019-02-01 12:35:00,250.96,251.06,250.81,250.81,69870.0,222.2173,222.3058,222.0845,222.0845,69870.0
2019-02-01 12:40:00,250.79,251.06,250.76,251.05,13735.0,222.0668,222.3058,222.0402,222.297,13735.0
2019-02-01 12:45:00,251.06,251.11,250.93,251.06,12157.0,222.3058,222.3501,222.1907,222.3058,12157.0
2019-02-01 12:50:00,251.08,251.12,250.99,251.02,8261.0,222.3235,222.359,222.2438,222.2704,8261.0
2019-02-01 12:55:00,251.04,251.11,251.01,251.01,32154.0,222.2881,222.3501,222.2616,222.2616,32154.0
2019-02-01 13:00:00,251.0,251.07,250.91,250.91,6429.0,222.2527,222.3147,222.173,222.173,6429.0
2019-02-01 13:05:00,250.88,251.07,250.88,250.99,15573.0,222.1464,222.3147,222.1464,222.2438,15573.0
2019-02-01 13:10:00,251.05,251.05,250.86,250.86,9474.0,222.297,222.297,222.1287,222.1287,9474.0
2019-02-01 13:15:00,250.85,250.93,250.63,250.74,19116.0,222.1199,222.1907,221.9251,222.0225,19116.0
2019-02-01 13:20:00,250.71,250.72,250.54,250.62,13435.0,221.9959,222.0048,221.8454,221.9162,13435.0
2019-02-01 13:25:00,250.71,250.81,250.7,250.8,3276.0,221.9959,222.0845,221.9871,222.0756,3276.0
2019-02-01 13:30:00,250.77,250.94,250.75,250.84,6583.0,222.049,222.1996,222.0313,222.111,6583.0
2019-02-01 13:35:00,250.85,250.91,250.8,250.88,7178.0,222.1199,222.173,222.0756,222.1464,7178.0
2019-02-01 13:40:00,250.88,250.88,250.63,250.63,4300.0,222.1464,222.1464,221.9251,221.9251,4300.0
2019-02-01 13:45:00,250.62,250.67,250.43,250.61,99058.0,221.9162,221.9605,221.748,221.9074,99058.0
2019-02-01 13:50:00,250.64,250.71,250.57,250.63,11815.0,221.9339,221.9959,221.8719,221.9251,11815.0
2019-02-01 13:55:00,250.66,250.67,250.61,250.64,32999.0,221.9516,221.9605,221.9074,221.9339,32999.0
2019-02-01 14:00:00,250.67,250.67,250.24,250.26,26580.0,221.9605,221.9605,221.5797,221.5975,26580.0
2019-02-01 14:05:00,250.22,250.43,250.22,250.37,39033.0,221.562,221.748,221.562,221.6949,39033.0
2019-02-01 14:10:00,250.37,250.43,250.23,250.32,47898.0,221.6949,221.748,221.5709,221.6506,47898.0
2019-02-01 14:15:00,250.35,250.35,250.06,250.08,63936.0,221.6771,221.6771,221.4204,221.4381,63936.0
2019-02-01 14:20:00,250.08,250.24,250.05,250.05,37915.0,221.4381,221.5797,221.4115,221.4115,37915.0
2019-02-01 14:25:00,250.02,250.12,249.98,250.12,19232.0,221.3849,221.4735,221.3495,221.4735,19232.0
2019-02-01 14:30:00,250.09,250.37,250.07,250.37,18852.0,221.4469,221.6949,221.4292,221.6949,18852.0
2019-02-01 14:35:00,250.31,250.35,250.16,250.25,11303.0,221.6417,221.6771,221.5089,221.5886,11303.0
2019-02-01 14:40:00,250.24,250.29,250.2,250.26,10719.0,221.5797,221.624,221.5443,221.5975,10719.0
2019-02-01 14:45:00,250.25,250.32,250.05,250.06,22930.0,221.5886,221.6506,221.4115,221.4204,22930.0
2019-02-01 14:50:00,250.15,250.16,249.84,249.84,37721.0,221.5001,221.5089,221.2256,221.2256,37721.0
2019-02-01 14:55:00,249.85,249.96,249.79,249.95,20886.0,221.2344,221.3318,221.1813,221.323,20886.0
2019-02-01 15:00:00,249.92,250.0,249.75,249.89,35616.0,221.2964,221.3672,221.1459,221.2698,35616.0
2019-02-01 15:05:00,249.88,250.01,249.79,249.79,12861.0,221.261,221.3761,221.1813,221.1813,12861.0
2019-02-01 15:10:00,249.8,249.94,249.76,249.91,21659.0,221.1901,221.3141,221.1547,221.2875,21659.0
2019-02-01 15:15:00,249.91,250.2,249.87,250.09,89289.0,221.2875,221.5443,221.2521,221.4469,89289.0
2019-02-01 15:20:00,250.1,250.21,250.05,250.18,24524.0,221.4558,221.5532,221.4115,221.5266,24524.0
2019-02-01 15:25:00,250.18,250.23,250.0,250.21,21334.0,221.5266,221.5709,221.3672,221.5532,21334.0
2019-02-01 15:30:00,250.2,250.46,250.2,250.36,51263.0,221.5443,221.7745,221.5443,221.686,51263.0
2019-02-01 15:35:00,250.37,250.49,250.34,250.42,25394.0,221.6949,221.8011,221.6683,221.7391,25394.0
2019-02-01 15:40:00,250.42,250.43,250.28,250.37,33399.0,221.7391,221.748,221.6152,221.6949,33399.0
2019-02-01 15:45:00,250.37,250.44,250.2,250.22,111156.0,221.6949,221.7568,221.5443,221.562,111156.0
2019-02-01 15:50:00,250.23,250.26,250.11,250.22,62193.0,221.5709,221.5975,221.4646,221.562,62193.0
2019-02-01 15:55:00,250.21,250.64,250.11,250.5,216240.0,221.5532,221.9339,221.4646,221.81,216240.0
2019-02-04 09:30:00,250.43,250.44,250.22,250.24,56331.0,221.748,221.7568,221.562,221.5797,56331.0
2019-02-04 09:35:00,250.25,250.41,249.96,250.05,72711.0,221.5886,221.7303,221.3318,221.4115,72711.0
2019-02-04 09:40:00,250.13,250.3,250.06,250.16,51390.0,221.4823,221.6329,221.4204,221.5089,51390.0
2019-02-04 09:45:00,250.15,250.58,250.15,250.57,42922.0,221.5001,221.8808,221.5001,221.8719,42922.0
2019-02-04 09:50:00,250.55,250.58,250.39,250.53,48702.0,221.8542,221.8808,221.7126,221.8365,48702.0
2019-02-04 09:55:00,250.54,250.56,250.24,250.34,14045.0,221.8454,221.8631,221.5797,221.6683,14045.0
2019-02-04 10:00:00,250.33,250.33,249.71,249.87,97110.0,221.6594,221.6594,221.1104,221.2521,97110.0
2019-02-04 10:05:00,249.83,249.95,249.68,249.86,53760.0,221.2167,221.323,221.0839,221.2433,53760.0
2019-02-04 10:10:00,249.87,250.29,249.8,250.29,44075.0,221.2521,221.624,221.1901,221.624,44075.0
2019-02-04 10:15:00,250.28,250.36,250.12,250.13,25723.0,221.6152,221.686,221.4735,221.4823,25723.0
2019-02-04 10:20:00,250.15,250.24,249.93,249.93,30979.0,221.5001,221.5797,221.3052,221.3052,30979.0
2019-02-04 10:25:00,249.91,249.96,249.76,249.85,56172.0,221.2875,221.3318,221.1547,221.2344,56172.0
2019-02-04 10:30:00,249.77,250.0,249.77,249.93,14137.0,221.1636,221.3672,221.1636,221.3052,14137.0
2019-02-04 10:35:00,249.95,250.03,249.87,249.87,38356.0,221.323,221.3938,221.2521,221.2521,38356.0
2019-02-04 10:40:00,249.87,249.98,249.82,249.97,12568.0,221.2521,221.3495,221.2078,221.3407,12568.0
2019-02-04 10:45:00,249.95,250.13,249.93,250.04,37534.0,221.323,221.4823,221.3052,221.4026,37534.0
2019-02-04 10:50:00,250.05,250.1,249.97,250.04,33327.0,221.4115,221.4558,221.3407,221.4026,33327.0
2019-02-04 10:55:00,250.05,250.15,249.97,250.07,16574.0,221.4115,221.5001,221.3407,221.4292,16574.0
2019-02-04 11:00:00,250.06,250.43,250.05,250.39,47566.0,221.4204,221.748,221.4115,221.7126,47566.0
2019-02-04 11:05:00,250.39,250.41,250.15,250.2,42676.0,221.7126,221.7303,221.5001,221.5443,42676.0
2019-02-04 11:10:00,250.22,250.26,250.13,250.22,12829.0,221.562,221.5975,221.4823,221.562,12829.0
2019-02-04 11:15:00,250.23,250.33,250.22,250.28,28630.0,221.5709,221.6594,221.562,221.6152,28630.0
2019-02-04 11:20:00,250.31,250.35,250.19,250.23,24257.0,221.6417,221.6771,221.5355,221.5709,24257.0
2019-02-04 11:25:00,250.23,250.4,250.21,250.4,14505.0,221.5709,221.7214,221.5532,221.7214,14505.0
2019-02-04 11:30:00,250.42,250.57,250.31,250.56,25953.0,221.7391,221.8719,221.6417,221.8631,25953.0
2019-02-04 11:35:00,250.58,250.62,250.38,250.43,46074.0,221.8808,221.9162,221.7037,221.748,46074.0
2019-02-04 11:40:00,250.41,250.46,250.4,250.45,19385.0,221.7303,221.7745,221.7214,221.7657,19385.0
2019-02-04 11:45:00,250.44,250.69,250.44,250.66,64368.0,221.7568,221.9782,221.7568,221.9516,64368.0
2019-02-04 11:50:00,250.68,250.74,250.58,250.59,68905.0,221.9693,222.0225,221.8808,221.8897,68905.0
2019-02-04 11:55:00,250.61,250.71,250.6,250.71,53934.0,221.9074,221.9959,221.8985,221.9959,53934.0
2019-02-04 12:00:00,250.74,250.75,250.63,250.68,8968.0,222.0225,222.0313,221.9251,221.9693,8968.0
2019-02-04 12:05:00,250.71,250.73,250.66,250.72,6383.0,221.9959,222.0136,221.9516,222.0048,6383.0
2019-02-04 12:10:00,250.73,250.81,250.71,250.8,11929.0,222.0136,222.0845,221.9959,222.0756,11929.0
2019-02-04 12:15:00,250.81,250.84,250.72,250.84,22316.0,222.0845,222.111,222.0048,222.111,22316.0
2019-02-04 12:20:00,250.89,250.91,250.79,250.8,12358.0,222.1553,222.173,222.0668,222.0756,12358.0
2019-02-04 12:25:00,250.84,250.87,250.73,250.73,11422.0,222.111,222.1376,222.0136,222.0136,11422.0
2019-02-04 12:30:00,250.71,250.75,250.67,250.71,22857.0,221.9959,222.0313,221.9605,221.9959,22857.0
2019-02-04 12:35:00,250.72,250.78,250.69,250.76,6140.0,222.0048,222.0579,221.9782,222.0402,6140.0
2019-02-04 12:40:00,250.74,250.8,250.71,250.75,9239.0,222.0225,222.0756,221.9959,222.0313,9239.0
2019-02-04 12:45:00,250.73,250.74,250.65,250.68,9013.0,222.0136,222.0225,221.9428,221.9693,9013.0
2019-02-04 12:50:00,250.69,250.85,250.68,250.84,9957.0,221.9782,222.1199,221.9693,222.111,9957.0
2019-02-04 12:55:00,250.89,250.9,250.75,250.78,10224.0,222.1553,222.1642,222.0313,222.0579,10224.0
2019-02-04 13:00:00,250.82,250.93,250.79,250.89,11652.0,222.0933,222.1907,222.0668,222.1553,11652.0
2019-02-04 13:05:00,250.89,250.94,250.87,250.92,16144.0,222.1553,222.1996,222.1376,222.1819,16144.0
2019-02-04 13:10:00,250.92,250.95,250.9,250.94,9882.0,222.1819,222.2084,222.1642,222.1996,9882.0
2019-02-04 13:15:00,250.94,251.09,250.94,251.02,15465.0,222.1996,222.3324,222.1996,222.2704,15465.0
2019-02-04 13:20:00,251.0,251.07,251.0,251.04,7100.0,222.2527,222.3147,222.2527,222.2881,7100.0
2019-02-04 13:25:00,250.99,251.0,250.94,250.94,4689.0,222.2438,222.2527,222.1996,222.1996,4689.0
2019-02-04 13:30:00,250.93,250.94,250.89,250.93,14903.0,222.1907,222.1996,222.1553,222.1907,14903.0
2019-02-04 13:35:00,250.92,251.01,250.92,251.01,6652.0,222.1819,222.2616,222.1819,222.2616,6652.0
2019-02-04 13:40:00,251.02,251.08,251.01,251.02,16205.0,222.2704,222.3235,222.2616,222.2704,16205.0
2019-02-04 13:45:00,251.07,251.36,251.07,251.32,57852.0,222.3147,222.5715,222.3147,222.536,57852.0
2019-02-04 13:50:00,251.34,251.43,251.33,251.4,12290.0,222.5538,222.6335,222.5449,222.6069,12290.0
2019-02-04 13:55:00,251.4,251.48,251.38,251.46,9849.0,222.6069,222.6777,222.5892,222.66,9849.0
2019-02-04 14:00:00,251.44,251.51,251.38,251.49,8830.0,222.6423,222.7043,222.5892,222.6866,8830.0
2019-02-04 14:05:00,251.49,251.56,251.49,251.55,13937.0,222.6866,222.7486,222.6866,222.7397,13937.0
2019-02-04 14:10:00,251.56,251.6,251.55,251.56,8194.0,222.7486,222.784,222.7397,222.7486,8194.0
2019-02-04 14:15:00,251.57,251.59,251.48,251.48,20234.0,222.7574,222.7751,222.6777,222.6777,20234.0
2019-02-04 14:20:00,251.5,251.52,251.46,251.48,6714.0,222.6954,222.7131,222.66,222.6777,6714.0
2019-02-04 14:25:00,251.49,251.53,251.45,251.5,22030.0,222.6866,222.722,222.6512,222.6954,22030.0
2019-02-04 14:30:00,251.55,251.59,251.5,251.56,16045.0,222.7397,222.7751,222.6954,222.7486,16045.0
2019-02-04 14:35:00,251.54,251.6,251.52,251.53,12587.0,222.7309,222.784,222.7131,222.722,12587.0
2019-02-04 14:40:00,251.56,251.61,251.56,251.61,2328.0,222.7486,222.7928,222.7486,222.7928,2328.0
2019-02-04 14:45:00,251.64,251.64,251.48,251.54,17825.0,222.8194,222.8194,222.6777,222.7309,17825.0
2019-02-04 14:50:00,251.53,251.6,251.51,251.59,7032.0,222.722,222.784,222.7043,222.7751,7032.0
2019-02-04 14:55:00,251.63,251.7,251.63,251.65,26655.0,222.8105,222.8725,222.8105,222.8283,26655.0
2019-02-04 15:00:00,251.64,251.64,251.5,251.56,19414.0,222.8194,222.8194,222.6954,222.7486,19414.0
2019-02-04 15:05:00,251.56,251.67,251.47,251.67,19248.0,222.7486,222.846,222.6689,222.846,19248.0
2019-02-04 15:10:00,251.67,251.68,251.59,251.62,19531.0,222.846,222.8548,222.7751,222.8017,19531.0
2019-02-04 15:15:00,251.61,251.68,251.61,251.65,12179.0,222.7928,222.8548,222.7928,222.8283,12179.0
2019-02-04 15:20:00,251.67,251.7,251.65,251.68,33051.0,222.846,222.8725,222.8283,222.8548,33051.0
2019-02-04 15:25:00,251.7,251.71,251.56,251.6,19448.0,222.8725,222.8814,222.7486,222.784,19448.0
2019-02-04 15:30:00,251.57,251.58,251.48,251.51,41134.0,222.7574,222.7663,222.6777,222.7043,41134.0
2019-02-04 15:35:00,251.51,251.6,251.46,251.56,19905.0,222.7043,222.784,222.66,222.7486,19905.0
2019-02-04 15:40:00,251.55,251.67,251.55,251.64,15631.0,222.7397,222.846,222.7397,222.8194,15631.0
2019-02-04 15:45:00,251.64,251.67,251.54,251.59,40746.0,222.8194,222.846,222.7309,222.7751,40746.0
2019-02-04 15:50:00,251.62,251.75,251.57,251.68,51652.0,222.8017,222.9168,222.7574,222.8548,51652.0
2019-02-04 15:55:00,251.7,252.35,251.7,252.34,272127.0,222.8725,223.4481,222.8725,223.4392,272127.0
2019-02-05 09:30:00,253.35,253.56,253.22,253.4,150489.0,224.3336,224.5195,224.2184,224.3778,150489.0
2019-02-05 09:35:00,253.42,253.52,253.21,253.32,146785.0,224.3955,224.4841,224.2096,224.307,146785.0
2019-02-05 09:40:00,253.34,253.55,253.31,253.49,27741.0,224.3247,224.5106,224.2981,224.4575,27741.0
2019-02-05 09:45:00,253.53,253.53,253.3,253.39,48612.0,224.4929,224.4929,224.2893,224.369,48612.0
2019-02-05 09:50:00,253.42,253.74,253.4,253.74,40807.0,224.3955,224.6789,224.3778,224.6789,40807.0
2019-02-05 09:55:00,253.72,253.75,253.57,253.69,38050.0,224.6612,224.6877,224.5284,224.6346,38050.0
2019-02-05 10:00:00,253.67,253.77,253.46,253.48,68802.0,224.6169,224.7054,224.431,224.4487,68802.0
2019-02-05 10:05:00,253.45,253.63,253.42,253.43,26452.0,224.4221,224.5815,224.3955,224.4044,26452.0
2019-02-05 10:10:00,253.41,253.47,253.29,253.42,52146.0,224.3867,224.4398,224.2804,224.3955,52146.0
2019-02-05 10:15:00,253.41,253.58,253.33,253.54,36745.0,224.3867,224.5372,224.3158,224.5018,36745.0
2019-02-05 10:20:00,253.59,253.62,253.35,253.36,40490.0,224.5461,224.5726,224.3336,224.3424,40490.0
2019-02-05 10:25:00,253.36,253.58,253.36,253.58,17268.0,224.3424,224.5372,224.3424,224.5372,17268.0
2019-02-05 10:30:00,253.61,253.73,253.54,253.65,27819.0,224.5638,224.67,224.5018,224.5992,27819.0
2019-02-05 10:35:00,253.63,253.85,253.6,253.64,23225.0,224.5815,224.7763,224.5549,224.5903,23225.0
2019-02-05 10:40:00,253.66,253.9,253.66,253.83,26326.0,224.608,224.8206,224.608,224.7586,26326.0
2019-02-05 10:45:00,253.86,253.94,253.75,253.8,39253.0,224.7851,224.856,224.6877,224.732,39253.0
2019-02-05 10:50:00,253.82,253.99,253.81,253.98,12399.0,224.7497,224.9003,224.7409,224.8914,12399.0
2019-02-05 10:55:00,253.94,254.04,253.91,253.95,34122.0,224.856,224.9445,224.8294,224.8648,34122.0
2019-02-05 11:00:00,254.03,254.16,253.98,254.1,26668.0,224.9357,225.0508,224.8914,224.9977,26668.0
2019-02-05 11:05:00,254.13,254.15,253.92,253.93,26142.0,225.0242,225.0419,224.8383,224.8471,26142.0
2019-02-05 11:10:00,253.92,253.94,253.72,253.72,28322.0,224.8383,224.856,224.6612,224.6612,28322.0
2019-02-05 11:15:00,253.7,253.79,253.6,253.76,16541.0,224.6435,224.7232,224.5549,224.6966,16541.0
2019-02-05 11:20:00,253.79,253.8,253.61,253.69,8558.0,224.7232,224.732,224.5638,224.6346,8558.0
2019-02-05 11:25:00,253.67,253.69,253.4,253.55,32135.0,224.6169,224.6346,224.3778,224.5106,32135.0
2019-02-05 11:30:00,253.53,253.63,253.5,253.62,15835.0,224.4929,224.5815,224.4664,224.5726,15835.0
2019-02-05 11:35:00,253.62,253.8,253.62,253.76,36712.0,224.5726,224.732,224.5726,224.6966,36712.0
2019-02-05 11:40:00,253.76,253.95,253.76,253.87,19310.0,224.6966,224.8648,224.6966,224.794,19310.0
2019-02-05 11:45:00,253.85,253.87,253.64,253.7,14743.0,224.7763,224.794,224.5903,224.6435,14743.0
2019-02-05 11:50:00,253.74,253.82,253.72,253.82,17763.0,224.6789,224.7497,224.6612,224.7497,17763.0
2019-02-05 11:55:00,253.86,254.01,253.85,253.93,13396.0,224.7851,224.918,224.7763,224.8471,13396.0
2019-02-05 12:00:00,253.95,253.95,253.82,253.91,9849.0,224.8648,224.8648,224.7497,224.8294,9849.0
2019-02-05 12:05:00,253.93,253.93,253.73,253.73,21898.0,224.8471,224.8471,224.67,224.67,21898.0
2019-02-05 12:10:00,253.7,253.76,253.56,253.76,15641.0,224.6435,224.6966,224.5195,224.6966,15641.0
2019-02-05 12:15:00,253.72,253.79,253.51,253.51,16575.0,224.6612,224.7232,224.4752,224.4752,16575.0
2019-02-05 12:20:00,253.51,253.52,253.33,253.44,29380.0,224.4752,224.4841,224.3158,224.4132,29380.0
2019-02-05 12:25:00,253.42,253.52,253.38,253.51,13815.0,224.3955,224.4841,224.3601,224.4752,13815.0
2019-02-05 12:30:00,253.49,253.49,253.32,253.41,9566.0,224.4575,224.4575,224.307,224.3867,9566.0
2019-02-05 12:35:00,253.45,253.56,253.42,253.55,8716.0,224.4221,224.5195,224.3955,224.5106,8716.0
2019-02-05 12:40:00,253.54,253.57,253.48,253.56,10869.0,224.5018,224.5284,224.4487,224.5195,10869.0
2019-02-05 12:45:00,253.51,253.6,253.38,253.38,6647.0,224.4752,224.5549,224.3601,224.3601,6647.0
2019-02-05 12:50:00,253.41,253.47,253.24,253.28,16460.0,224.3867,224.4398,224.2361,224.2716,16460.0
2019-02-05 12:55:00,253.28,253.32,252.93,252.95,78007.0,224.2716,224.307,223.9617,223.9794,78007.0
2019-02-05 13:00:00,253.02,253.19,253.0,253.13,40538.0,224.0413,224.1919,224.0236,224.1387,40538.0
2019-02-05 13:05:00,253.12,253.16,252.81,252.83,29782.0,224.1299,224.1653,223.8554,223.8731,29782.0
2019-02-05 13:10:00,252.87,253.04,252.87,253.0,31076.0,223.9085,224.0591,223.9085,224.0236,31076.0
2019-02-05 13:15:00,252.98,253.07,252.96,253.07,18822.0,224.0059,224.0856,223.9882,224.0856,18822.0
2019-02-05 13:20:00,253.11,253.29,253.1,253.25,14765.0,224.121,224.2804,224.1122,224.245,14765.0
2019-02-05 13:25:00,253.25,253.38,253.25,253.33,21151.0,224.245,224.3601,224.245,224.3158,21151.0
2019-02-05 13:30:00,253.36,253.37,253.28,253.3,15947.0,224.3424,224.3513,224.2716,224.2893,15947.0
2019-02-05 13:35:00,253.33,253.33,253.2,253.31,46792.0,224.3158,224.3158,224.2007,224.2981,46792.0
2019-02-05 13:40:00,253.33,253.37,253.22,253.27,14571.0,224.3158,224.3513,224.2184,224.2627,14571.0
2019-02-05 13:45:00,253.27,253.36,253.27,253.34,24968.0,224.2627,224.3424,224.2627,224.3247,24968.0
2019-02-05 13:50:00,253.33,253.34,253.22,253.23,11160.0,224.3158,224.3247,224.2184,224.2273,11160.0
2019-02-05 13:55:00,253.23,253.36,253.23,253.3,21679.0,224.2273,224.3424,224.2273,224.2893,21679.0
2019-02-05 14:00:00,253.31,253.7,253.3,253.67,61908.0,224.2981,224.6435,224.2893,224.6169,61908.0
2019-02-05 14:05:00,253.69,253.91,253.69,253.88,78278.0,224.6346,224.8294,224.6346,224.8029,78278.0
2019-02-05 14:10:00,253.85,253.94,253.75,253.91,21273.0,224.7763,224.856,224.6877,224.8294,21273.0
2019-02-05 14:15:00,253.95,253.97,253.82,253.91,13530.0,224.8648,224.8825,224.7497,224.8294,13530.0
2019-02-05 14:20:00,253.87,253.96,253.84,253.88,17751.0,224.794,224.8737,224.7674,224.8029,17751.0
2019-02-05 14:25:00,253.87,253.94,253.81,253.82,31789.0,224.794,224.856,224.7409,224.7497,31789.0
2019-02-05 14:30:00,253.84,253.9,253.77,253.8,31080.0,224.7674,224.8206,224.7054,224.732,31080.0
2019-02-05 14:35:00,253.73,253.82,253.7,253.79,12788.0,224.67,224.7497,224.6435,224.7232,12788.0
2019-02-05 14:40:00,253.73,253.84,253.63,253.83,9836.0,224.67,224.7674,224.5815,224.7586,9836.0
2019-02-05 14:45:00,253.84,253.98,253.84,253.96,7205.0,224.7674,224.8914,224.7674,224.8737,7205.0
2019-02-05 14:50:00,253.99,254.0,253.81,253.86,8416.0,224.9003,224.9091,224.7409,224.7851,8416.0
2019-02-05 14:55:00,253.89,253.97,253.88,253.92,14857.0,224.8117,224.8825,224.8029,224.8383,14857.0
2019-02-05 15:00:00,253.92,253.98,253.88,253.92,15154.0,224.8383,224.8914,224.8029,224.8383,15154.0
2019-02-05 15:05:00,253.9,254.01,253.8,254.0,27117.0,224.8206,224.918,224.732,224.9091,27117.0
2019-02-05 15:10:00,253.95,253.95,253.79,253.82,17163.0,224.8648,224.8648,224.7232,224.7497,17163.0
2019-02-05 15:15:00,253.83,253.98,253.76,253.98,12958.0,224.7586,224.8914,224.6966,224.8914,12958.0
2019-02-05 15:20:00,253.97,254.08,253.93,253.94,36917.0,224.8825,224.9799,224.8471,224.856,36917.0
2019-02-05 15:25:00,253.94,254.08,253.94,254.02,25846.0,224.856,224.9799,224.856,224.9268,25846.0
2019-02-05 15:30:00,254.02,254.1,253.97,254.05,51262.0,224.9268,224.9977,224.8825,224.9534,51262.0
2019-02-05 15:35:00,254.07,254.07,253.96,254.07,61530.0,224.9711,224.9711,224.8737,224.9711,61530.0
2019-02-05 15:40:00,254.09,254.2,253.97,253.98,53859.0,224.9888,225.0862,224.8825,224.8914,53859.0
2019-02-05 15:45:00,254.01,254.02,253.82,253.85,48982.0,224.918,224.9268,224.7497,224.7763,48982.0
2019-02-05 15:50:00,253.85,253.87,253.74,253.78,37723.0,224.7763,224.794,224.6789,224.7143,37723.0
2019-02-05 15:55:00,253.8,254.0,253.76,253.95,187044.0,224.732,224.9091,224.6966,224.8648,187044.0
2019-02-06 09:30:00,253.62,254.13,253.61,254.03,112227.0,224.5726,225.0242,224.5638,224.9357,112227.0
2019-02-06 09:35:00,254.03,254.07,253.45,253.48,65051.0,224.9357,224.9711,224.4221,224.4487,65051.0
2019-02-06 09:40:00,253.5,253.69,253.49,253.68,55648.0,224.4664,224.6346,224.4575,224.6258,55648.0
2019-02-06 09:45:00,253.65,253.8,253.6,253.61,36481.0,224.5992,224.732,224.5549,224.5638,36481.0
2019-02-06 09:50:00,253.62,253.76,253.62,253.74,35811.0,224.5726,224.6966,224.5726,224.6789,35811.0
2019-02-06 09:55:00,253.73,253.77,253.43,253.45,23230.0,224.67,224.7054,224.4044,224.4221,23230.0
2019-02-06 10:00:00,253.42,253.44,253.25,253.4,28456.0,224.3955,224.4132,224.245,224.3778,28456.0
2019-02-06 10:05:00,253.43,253.54,253.34,253.34,23646.0,224.4044,224.5018,224.3247,224.3247,23646.0
2019-02-06 10:10:00,253.35,253.35,253.05,253.08,22688.0,224.3336,224.3336,224.0679,224.0945,22688.0
2019-02-06 10:15:00,253.15,253.33,253.07,253.25,75072.0,224.1565,224.3158,224.0856,224.245,75072.0
2019-02-06 10:20:00,253.32,253.38,253.1,253.37,21944.0,224.307,224.3601,224.1122,224.3513,21944.0
2019-02-06 10:25:00,253.36,253.51,253.3,253.35,18235.0,224.3424,224.4752,224.2893,224.3336,18235.0
2019-02-06 10:30:00,253.41,253.62,253.31,253.54,21882.0,224.3867,224.5726,224.2981,224.5018,21882.0
2019-02-06 10:35:00,253.57,253.7,253.55,253.63,18796.0,224.5284,224.6435,224.5106,224.5815,18796.0
2019-02-06 10:40:00,253.62,253.83,253.62,253.77,18789.0,224.5726,224.7586,224.5726,224.7054,18789.0
2019-02-06 10:45:00,253.78,253.93,253.77,253.91,26791.0,224.7143,224.8471,224.7054,224.8294,26791.0
2019-02-06 10:50:00,253.92,254.16,253.87,254.12,29756.0,224.8383,225.0508,224.794,225.0154,29756.0
2019-02-06 10:55:00,254.14,254.29,254.08,254.13,47977.0,225.0331,225.1659,224.9799,225.0242,47977.0
2019-02-06 11:00:00,254.14,254.15,253.95,254.06,15391.0,225.0331,225.0419,224.8648,224.9622,15391.0
2019-02-06 11:05:00,254.11,254.35,254.11,254.21,15556.0,225.0065,225.219,225.0065,225.0951,15556.0
2019-02-06 11:10:00,254.17,254.19,253.98,254.05,16039.0,225.0596,225.0773,224.8914,224.9534,16039.0
2019-02-06 11:15:00,254.06,254.1,253.94,253.95,8080.0,224.9622,224.9977,224.856,224.8648,8080.0
2019-02-06 11:20:00,253.94,254.06,253.68,253.68,76675.0,224.856,224.9622,224.6258,224.6258,76675.0
2019-02-06 11:25:00,253.68,253.89,253.51,253.89,17708.0,224.6258,224.8117,224.4752,224.8117,17708.0
2019-02-06 11:30:00,253.89,254.06,253.89,253.9,28880.0,224.8117,224.9622,224.8117,224.8206,28880.0
2019-02-06 11:35:00,253.9,254.12,253.74,254.07,41457.0,224.8206,225.0154,224.6789,224.9711,41457.0
2019-02-06 11:40:00,254.09,254.12,253.96,253.97,21438.0,224.9888,225.0154,224.8737,224.8825,21438.0
2019-02-06 11:45:00,253.98,254.02,253.78,253.84,6800.0,224.8914,224.9268,224.7143,224.7674,6800.0
2019-02-06 11:50:00,253.82,253.91,253.65,253.76,15301.0,224.7497,224.8294,224.5992,224.6966,15301.0
2019-02-06 11:55:00,253.75,253.84,253.64,253.78,14909.0,224.6877,224.7674,224.5903,224.7143,14909.0
2019-02-06 12:00:00,253.77,253.89,253.67,253.89,13202.0,224.7054,224.8117,224.6169,224.8117,13202.0
2019-02-06 12:05:00,253.88,253.89,253.61,253.64,13006.0,224.8029,224.8117,224.5638,224.5903,13006.0
2019-02-06 12:10:00,253.62,253.83,253.61,253.82,11032.0,224.5726,224.7586,224.5638,224.7497,11032.0
2019-02-06 12:15:00,253.81,253.85,253.61,253.8,9959.0,224.7409,224.7763,224.5638,224.732,9959.0
2019-02-06 12:20:00,253.86,253.9,253.81,253.89,4273.0,224.7851,224.8206,224.7409,224.8117,4273.0
2019-02-06 12:25:00,253.92,254.01,253.91,253.92,7470.0,224.8383,224.918,224.8294,224.8383,7470.0
2019-02-06 12:30:00,253.91,254.02,253.91,254.02,10797.0,224.8294,224.9268,224.8294,224.9268,10797.0
2019-02-06 12:35:00,254.02,254.02,253.93,253.98,5779.0,224.9268,224.9268,224.8471,224.8914,5779.0
2019-02-06 12:40:00,253.99,254.05,253.95,254.03,8155.0,224.9003,224.9534,224.8648,224.9357,8155.0
2019-02-06 12:45:00,254.0,254.0,253.79,253.9,3472.0,224.9091,224.9091,224.7232,224.8206,3472.0
2019-02-06 12:50:00,253.97,253.99,253.91,253.91,3676.0,224.8825,224.9003,224.8294,224.8294,3676.0
2019-02-06 12:55:00,253.87,253.99,253.87,253.98,10720.0,224.794,224.9003,224.794,224.8914,10720.0
2019-02-06 13:00:00,254.0,254.09,254.0,254.05,7923.0,224.9091,224.9888,224.9091,224.9534,7923.0
2019-02-06 13:05:00,254.09,254.12,254.01,254.06,22258.0,224.9888,225.0154,224.918,224.9622,22258.0
2019-02-06 13:10:00,254.05,254.11,254.0,254.07,3932.0,224.9534,225.0065,224.9091,224.9711,3932.0
2019-02-06 13:15:00,254.13,254.22,254.12,254.17,13536.0,225.0242,225.1039,225.0154,225.0596,13536.0
2019-02-06 13:20:00,254.17,254.17,254.02,254.06,8067.0,225.0596,225.0596,224.9268,224.9622,8067.0
2019-02-06 13:25:00,254.08,254.1,254.02,254.09,12866.0,224.9799,224.9977,224.9268,224.9888,12866.0
2019-02-06 13:30:00,254.11,254.14,254.03,254.14,9198.0,225.0065,225.0331,224.9357,225.0331,9198.0
2019-02-06 13:35:00,254.16,254.24,254.14,254.21,5051.0,225.0508,225.1216,225.0331,225.0951,5051.0
2019-02-06 13:40:00,254.17,254.18,254.12,254.14,5490.0,225.0596,225.0685,225.0154,225.0331,5490.0
2019-02-06 13:45:00,254.16,254.16,254.06,254.1,8933.0,225.0508,225.0508,224.9622,224.9977,8933.0
2019-02-06 13:50:00,254.12,254.13,253.98,254.04,9650.0,225.0154,225.0242,224.8914,224.9445,9650.0
2019-02-06 13:55:00,254.06,254.08,253.99,254.02,11095.0,224.9622,224.9799,224.9003,224.9268,11095.0
2019-02-06 14:00:00,253.95,253.96,253.78,253.85,17481.0,224.8648,224.8737,224.7143,224.7763,17481.0
2019-02-06 14:05:00,253.84,253.86,253.74,253.78,8385.0,224.7674,224.7851,224.6789,224.7143,8385.0
2019-02-06 14:10:00,253.77,253.78,253.63,253.73,8721.0,224.7054,224.7143,224.5815,224.67,8721.0
2019-02-06 14:15:00,253.74,253.74,253.57,253.67,9176.0,224.6789,224.6789,224.5284,224.6169,9176.0
2019-02-06 14:20:00,253.7,253.85,253.67,253.83,17932.0,224.6435,224.7763,224.6169,224.7586,17932.0
2019-02-06 14:25:00,253.81,253.84,253.76,253.81,13237.0,224.7409,224.7674,224.6966,224.7409,13237.0
2019-02-06 14:30:00,253.79,253.79,253.63,253.68,20595.0,224.7232,224.7232,224.5815,224.6258,20595.0
2019-02-06 14:35:00,253.66,253.77,253.53,253.55,16850.0,224.608,224.7054,224.4929,224.5106,16850.0
2019-02-06 14:40:00,253.6,253.79,253.6,253.73,8554.0,224.5549,224.7232,224.5549,224.67,8554.0
2019-02-06 14:45:00,253.7,253.81,253.7,253.74,6180.0,224.6435,224.7409,224.6435,224.6789,6180.0
2019-02-06 14:50:00,253.79,253.83,253.68,253.73,24208.0,224.7232,224.7586,224.6258,224.67,24208.0
2019-02-06 14:55:00,253.78,253.91,253.77,253.87,7390.0,224.7143,224.8294,224.7054,224.794,7390.0
2019-02-06 15:00:00,253.85,253.92,253.75,253.75,8699.0,224.7763,224.8383,224.6877,224.6877,8699.0
2019-02-06 15:05:00,253.77,253.89,253.77,253.84,4864.0,224.7054,224.8117,224.7054,224.7674,4864.0
2019-02-06 15:10:00,253.88,253.96,253.79,253.93,10814.0,224.8029,224.8737,224.7232,224.8471,10814.0
2019-02-06 15:15:00,253.95,253.95,253.81,253.92,12892.0,224.8648,224.8648,224.7409,224.8383,12892.0
2019-02-06 15:20:00,253.92,254.01,253.9,253.98,12298.0,224.8383,224.918,224.8206,224.8914,12298.0
2019-02-06 15:25:00,253.97,254.03,253.96,253.98,5512.0,224.8825,224.9357,224.8737,224.8914,5512.0
2019-02-06 15:30:00,253.97,253.99,253.81,253.81,13403.0,224.8825,224.9003,224.7409,224.7409,13403.0
2019-02-06 15:35:00,253.8,253.98,253.77,253.98,15651.0,224.732,224.8914,224.7054,224.8914,15651.0
2019-02-06 15:40:00,253.97,253.98,253.84,253.87,24420.0,224.8825,224.8914,224.7674,224.794,24420.0
2019-02-06 15:45:00,253.83,253.95,253.77,253.93,29833.0,224.7586,224.8648,224.7054,224.8471,29833.0
2019-02-06 15:50:00,253.94,253.94,253.84,253.88,12955.0,224.856,224.856,224.7674,224.8029,12955.0
2019-02-06 15:55:00,253.87,253.89,253.7,253.89,162013.0,224.794,224.8117,224.6435,224.8117,162013.0
2019-02-07 09:30:00,252.4,252.61,252.25,252.35,224728.0,223.4924,223.6783,223.3595,223.4481,224728.0
2019-02-07 09:35:00,252.36,252.48,252.17,252.3,50949.0,223.4569,223.5632,223.2887,223.4038,50949.0
2019-02-07 09:40:00,252.23,252.43,252.15,252.2,61226.0,223.3418,223.5189,223.271,223.3153,61226.0
2019-02-07 09:45:00,252.17,252.42,252.09,252.13,34471.0,223.2887,223.5101,223.2179,223.2533,34471.0
2019-02-07 09:50:00,252.22,252.37,252.12,252.24,77500.0,223.333,223.4658,223.2444,223.3507,77500.0
2019-02-07 09:55:00,252.25,252.5,252.23,252.47,20823.0,223.3595,223.5809,223.3418,223.5543,20823.0
2019-02-07 10:00:00,252.51,252.52,252.08,252.17,29314.0,223.5898,223.5986,223.209,223.2887,29314.0
2019-02-07 10:05:00,252.12,252.39,252.12,252.34,20975.0,223.2444,223.4835,223.2444,223.4392,20975.0
2019-02-07 10:10:00,252.34,252.85,252.34,252.75,34569.0,223.4392,223.8908,223.4392,223.8023,34569.0
2019-02-07 10:15:00,252.73,252.82,252.48,252.55,22287.0,223.7846,223.8643,223.5632,223.6252,22287.0
2019-02-07 10:20:00,252.5,253.13,252.48,253.09,43709.0,223.5809,224.1387,223.5632,224.1033,43709.0
2019-02-07 10:25:00,253.09,253.21,252.98,253.12,61267.0,224.1033,224.2096,224.0059,224.1299,61267.0
2019-02-07 10:30:00,253.14,253.34,253.12,253.2,32317.0,224.1476,224.3247,224.1299,224.2007,32317.0
2019-02-07 10:35:00,253.21,253.22,252.97,253.07,23901.0,224.2096,224.2184,223.9971,224.0856,23901.0
2019-02-07 10:40:00,253.08,253.13,252.68,252.85,30723.0,224.0945,224.1387,223.7403,223.8908,30723.0
2019-02-07 10:45:00,252.87,253.03,252.55,252.58,21392.0,223.9085,224.0502,223.6252,223.6517,21392.0
2019-02-07 10:50:00,252.51,252.57,251.83,252.03,141587.0,223.5898,223.6429,222.9876,223.1647,141587.0
2019-02-07 10:55:00,251.98,252.02,251.72,251.81,41571.0,223.1205,223.1559,222.8902,222.9699,41571.0
2019-02-07 11:00:00,251.77,251.9,251.63,251.82,53754.0,222.9345,223.0496,222.8105,222.9788,53754.0
2019-02-07 11:05:00,251.79,251.79,251.58,251.59,26598.0,222.9522,222.9522,222.7663,222.7751,26598.0
2019-02-07 11:10:00,251.56,251.68,251.45,251.46,36935.0,222.7486,222.8548,222.6512,222.66,36935.0
2019-02-07 11:15:00,251.5,251.64,251.36,251.38,36955.0,222.6954,222.8194,222.5715,222.5892,36955.0
2019-02-07 11:20:00,251.37,251.42,251.18,251.21,68001.0,222.5803,222.6246,222.4121,222.4386,68001.0
2019-02-07 11:25:00,251.21,251.32,251.07,251.21,54535.0,222.4386,222.536,222.3147,222.4386,54535.0
2019-02-07 11:30:00,251.2,251.2,250.48,250.58,136198.0,222.4298,222.4298,221.7923,221.8808,136198.0
2019-02-07 11:35:00,250.59,250.99,250.42,250.95,88764.0,221.8897,222.2438,221.7391,222.2084,88764.0
2019-02-07 11:40:00,250.96,251.13,250.87,250.94,43853.0,222.2173,222.3678,222.1376,222.1996,43853.0
2019-02-07 11:45:00,250.89,250.93,250.58,250.59,28660.0,222.1553,222.1907,221.8808,221.8897,28660.0
2019-02-07 11:50:00,250.57,251.0,250.42,250.62,69816.0,221.8719,222.2527,221.7391,221.9162,69816.0
2019-02-07 11:55:00,250.63,250.81,250.44,250.44,42099.0,221.9251,222.0845,221.7568,221.7568,42099.0
2019-02-07 12:00:00,250.41,250.52,250.22,250.32,63322.0,221.7303,221.8277,221.562,221.6506,63322.0
2019-02-07 12:05:00,250.3,250.76,250.29,250.73,47493.0,221.6329,222.0402,221.624,222.0136,47493.0
2019-02-07 12:10:00,250.73,250.76,250.57,250.66,18255.0,222.0136,222.0402,221.8719,221.9516,18255.0
2019-02-07 12:15:00,250.63,250.76,250.52,250.71,46770.0,221.9251,222.0402,221.8277,221.9959,46770.0
2019-02-07 12:20:00,250.72,250.94,250.69,250.89,28704.0,222.0048,222.1996,221.9782,222.1553,28704.0
2019-02-07 12:25:00,250.91,250.91,250.68,250.75,24910.0,222.173,222.173,221.9693,222.0313,24910.0
2019-02-07 12:30:00,250.74,250.92,250.69,250.92,30869.0,222.0225,222.1819,221.9782,222.1819,30869.0
2019-02-07 12:35:00,250.92,251.02,250.77,250.89,16965.0,222.1819,222.2704,222.049,222.1553,16965.0
2019-02-07 12:40:00,250.91,250.97,250.55,250.55,46285.0,222.173,222.2261,221.8542,221.8542,46285.0
2019-02-07 12:45:00,250.53,250.68,250.4,250.59,36638.0,221.8365,221.9693,221.7214,221.8897,36638.0
2019-02-07 12:50:00,250.58,250.58,250.25,250.29,18554.0,221.8808,221.8808,221.5886,221.624,18554.0
2019-02-07 12:55:00,250.29,250.44,250.17,250.43,32358.0,221.624,221.7568,221.5178,221.748,32358.0
2019-02-07 13:00:00,250.35,250.94,250.35,250.92,50102.0,221.6771,222.1996,221.6771,222.1819,50102.0
2019-02-07 13:05:00,250.95,251.22,250.94,251.09,32779.0,222.2084,222.4475,222.1996,222.3324,32779.0
2019-02-07 13:10:00,251.1,251.11,250.93,250.99,24311.0,222.3412,222.3501,222.1907,222.2438,24311.0
2019-02-07 13:15:00,251.02,251.13,250.79,250.91,34355.0,222.2704,222.3678,222.0668,222.173,34355.0
2019-02-07 13:20:00,250.88,251.09,250.86,251.05,19687.0,222.1464,222.3324,222.1287,222.297,19687.0
2019-02-07 13:25:00,251.05,251.25,250.9,251.1,24173.0,222.297,222.4741,222.1642,222.3412,24173.0
2019-02-07 13:30:00,251.12,251.37,251.04,251.3,38204.0,222.359,222.5803,222.2881,222.5183,38204.0
2019-02-07 13:35:00,251.32,251.48,251.3,251.32,54775.0,222.536,222.6777,222.5183,222.536,54775.0
2019-02-07 13:40:00,251.32,251.33,251.18,251.18,14057.0,222.536,222.5449,222.4121,222.4121,14057.0
2019-02-07 13:45:00,251.17,251.37,251.03,251.15,91093.0,222.4032,222.5803,222.2793,222.3855,91093.0
2019-02-07 13:50:00,251.17,251.33,251.05,251.26,14700.0,222.4032,222.5449,222.297,222.4829,14700.0
2019-02-07 13:55:00,251.27,251.46,251.12,251.27,27839.0,222.4918,222.66,222.359,222.4918,27839.0
2019-02-07 14:00:00,251.25,251.27,251.05,251.2,41831.0,222.4741,222.4918,222.297,222.4298,41831.0
2019-02-07 14:05:00,251.25,251.28,251.12,251.15,20963.0,222.4741,222.5006,222.359,222.3855,20963.0
2019-02-07 14:10:00,251.09,251.09,250.85,250.96,28138.0,222.3324,222.3324,222.1199,222.2173,28138.0
2019-02-07 14:15:00,250.97,251.01,250.64,250.85,55887.0,222.2261,222.2616,221.9339,222.1199,55887.0
2019-02-07 14:20:00,250.82,251.0,250.76,251.0,11271.0,222.0933,222.2527,222.0402,222.2527,11271.0
2019-02-07 14:25:00,250.97,251.49,250.97,251.44,39222.0,222.2261,222.6866,222.2261,222.6423,39222.0
2019-02-07 14:30:00,251.49,251.55,251.41,251.48,25408.0,222.6866,222.7397,222.6157,222.6777,25408.0
2019-02-07 14:35:00,251.49,251.61,251.34,251.4,16137.0,222.6866,222.7928,222.5538,222.6069,16137.0
2019-02-07 14:40:00,251.32,251.44,251.27,251.29,19865.0,222.536,222.6423,222.4918,222.5095,19865.0
2019-02-07 14:45:00,251.3,251.5,251.16,251.22,28927.0,222.5183,222.6954,222.3944,222.4475,28927.0
2019-02-07 14:50:00,251.26,251.37,251.11,251.32,15359.0,222.4829,222.5803,222.3501,222.536,15359.0
2019-02-07 14:55:00,251.39,251.4,251.18,251.25,19102.0,222.598,222.6069,222.4121,222.4741,19102.0
2019-02-07 15:00:00,251.33,251.47,251.09,251.09,27738.0,222.5449,222.6689,222.3324,222.3324,27738.0
2019-02-07 15:05:00,251.12,251.27,251.01,251.18,38949.0,222.359,222.4918,222.2616,222.4121,38949.0
2019-02-07 15:10:00,251.15,251.23,251.07,251.17,13316.0,222.3855,222.4564,222.3147,222.4032,13316.0
2019-02-07 15:15:00,251.22,251.29,251.09,251.2,24804.0,222.4475,222.5095,222.3324,222.4298,24804.0
2019-02-07 15:20:00,251.22,251.31,251.14,251.3,14553.0,222.4475,222.5272,222.3767,222.5183,14553.0
2019-02-07 15:25:00,251.31,251.38,251.17,251.35,20785.0,222.5272,222.5892,222.4032,222.5626,20785.0
2019-02-07 15:30:00,251.33,251.42,250.99,251.04,32899.0,222.5449,222.6246,222.2438,222.2881,32899.0
2019-02-07 15:35:00,251.05,251.33,250.98,251.32,52741.0,222.297,222.5449,222.235,222.536,52741.0
2019-02-07 15:40:00,251.29,251.89,251.27,251.63,143700.0,222.5095,223.0408,222.4918,222.8105,143700.0
2019-02-07 15:45:00,251.64,251.76,251.61,251.64,40631.0,222.8194,222.9257,222.7928,222.8194,40631.0
2019-02-07 15:50:00,251.67,251.82,251.6,251.76,56580.0,222.846,222.9788,222.784,222.9257,56580.0
2019-02-07 15:55:00,251.77,251.94,251.62,251.92,126344.0,222.9345,223.085,222.8017,223.0673,126344.0
2019-02-08 09:30:00,250.51,250.83,250.49,250.77,103839.0,221.8188,222.1022,221.8011,222.049,103839.0
2019-02-08 09:35:00,250.79,251.02,250.77,250.81,36040.0,222.0668,222.2704,222.049,222.0845,36040.0
2019-02-08 09:40:00,250.87,250.92,250.66,250.66,69594.0,222.1376,222.1819,221.9516,221.9516,69594.0
2019-02-08 09:45:00,250.67,250.71,250.11,250.56,62966.0,221.9605,221.9959,221.4646,221.8631,62966.0
2019-02-08 09:50:00,250.53,250.59,250.24,250.28,37982.0,221.8365,221.8897,221.5797,221.6152,37982.0
2019-02-08 09:55:00,250.27,250.38,250.04,250.17,74622.0,221.6063,221.7037,221.4026,221.5178,74622.0
2019-02-08 10:00:00,250.11,250.26,249.9,250.04,84840.0,221.4646,221.5975,221.2787,221.4026,84840.0
2019-02-08 10:05:00,250.0,250.36,249.99,250.18,40589.0,221.3672,221.686,221.3584,221.5266,40589.0
2019-02-08 10:10:00,250.19,250.28,249.8,249.82,40914.0,221.5355,221.6152,221.1901,221.2078,40914.0
2019-02-08 10:15:00,249.91,249.96,249.66,249.66,58872.0,221.2875,221.3318,221.0662,221.0662,58872.0
2019-02-08 10:20:00,249.65,249.78,249.53,249.73,37487.0,221.0573,221.1724,220.9511,221.1282,37487.0
2019-02-08 10:25:00,249.73,249.99,249.69,249.89,80114.0,221.1282,221.3584,221.0927,221.2698,80114.0
2019-02-08 10:30:00,249.88,250.16,249.75,250.03,34370.0,221.261,221.5089,221.1459,221.3938,34370.0
2019-02-08 10:35:00,250.02,250.16,249.93,250.1,27130.0,221.3849,221.5089,221.3052,221.4558,27130.0
2019-02-08 10:40:00,250.14,250.35,250.03,250.05,47541.0,221.4912,221.6771,221.3938,221.4115,47541.0
2019-02-08 10:45:00,250.07,250.07,249.79,249.85,21795.0,221.4292,221.4292,221.1813,221.2344,21795.0
2019-02-08 10:50:00,249.81,249.91,249.55,249.55,22397.0,221.199,221.2875,220.9688,220.9688,22397.0
2019-02-08 10:55:00,249.54,249.8,249.47,249.61,29227.0,220.9599,221.1901,220.8979,221.0219,29227.0
2019-02-08 11:00:00,249.58,249.59,249.24,249.26,49246.0,220.9953,221.0042,220.6943,220.712,49246.0
2019-02-08 11:05:00,249.24,249.42,249.21,249.42,29955.0,220.6943,220.8537,220.6677,220.8537,29955.0
2019-02-08 11:10:00,249.43,249.5,249.26,249.48,19214.0,220.8625,220.9245,220.712,220.9068,19214.0
2019-02-08 11:15:00,249.46,249.65,249.4,249.4,51250.0,220.8891,221.0573,220.8359,220.8359,51250.0
2019-02-08 11:20:00,249.37,249.57,249.29,249.55,20158.0,220.8094,220.9865,220.7385,220.9688,20158.0
2019-02-08 11:25:00,249.57,249.65,249.42,249.42,52316.0,220.9865,221.0573,220.8537,220.8537,52316.0
2019-02-08 11:30:00,249.47,249.55,249.25,249.25,35275.0,220.8979,220.9688,220.7031,220.7031,35275.0
2019-02-08 11:35:00,249.26,249.39,249.21,249.35,36086.0,220.712,220.8271,220.6677,220.7917,36086.0
2019-02-08 11:40:00,249.3,249.55,249.29,249.51,57556.0,220.7474,220.9688,220.7385,220.9334,57556.0
2019-02-08 11:45:00,249.51,249.64,249.12,249.42,24991.0,220.9334,221.0485,220.588,220.8537,24991.0
2019-02-08 11:50:00,249.41,249.7,249.33,249.69,24105.0,220.8448,221.1016,220.774,221.0927,24105.0
2019-02-08 11:55:00,249.75,249.9,249.67,249.87,38764.0,221.1459,221.2787,221.075,221.2521,38764.0
2019-02-08 12:00:00,249.88,249.94,249.65,249.67,22318.0,221.261,221.3141,221.0573,221.075,22318.0
2019-02-08 12:05:00,249.66,249.82,249.57,249.6,25966.0,221.0662,221.2078,220.9865,221.013,25966.0
2019-02-08 12:10:00,249.57,249.66,249.49,249.54,18465.0,220.9865,221.0662,220.9156,220.9599,18465.0
2019-02-08 12:15:00,249.58,249.85,249.57,249.8,24998.0,220.9953,221.2344,220.9865,221.1901,24998.0
2019-02-08 12:20:00,249.86,249.95,249.77,249.83,8000.0,221.2433,221.323,221.1636,221.2167,8000.0
2019-02-08 12:25:00,249.89,249.97,249.82,249.9,6647.0,221.2698,221.3407,221.2078,221.2787,6647.0
2019-02-08 12:30:00,249.91,250.06,249.91,249.97,18648.0,221.2875,221.4204,221.2875,221.3407,18648.0
2019-02-08 12:35:00,250.02,250.1,249.91,250.01,13051.0,221.3849,221.4558,221.2875,221.3761,13051.0
2019-02-08 12:40:00,250.07,250.18,250.06,250.12,16337.0,221.4292,221.5266,221.4204,221.4735,16337.0
2019-02-08 12:45:00,250.16,250.29,250.16,250.24,13870.0,221.5089,221.624,221.5089,221.5797,13870.0
2019-02-08 12:50:00,250.25,250.29,250.14,250.15,6146.0,221.5886,221.624,221.4912,221.5001,6146.0
2019-02-08 12:55:00,250.18,250.22,250.03,250.08,12787.0,221.5266,221.562,221.3938,221.4381,12787.0
2019-02-08 13:00:00,250.14,250.23,250.11,250.2,5726.0,221.4912,221.5709,221.4646,221.5443,5726.0
2019-02-08 13:05:00,250.2,250.29,250.15,250.27,15809.0,221.5443,221.624,221.5001,221.6063,15809.0
2019-02-08 13:10:00,250.31,250.47,250.31,250.41,20948.0,221.6417,221.7834,221.6417,221.7303,20948.0
2019-02-08 13:15:00,250.4,250.43,250.17,250.24,20220.0,221.7214,221.748,221.5178,221.5797,20220.0
2019-02-08 13:20:00,250.23,250.28,250.14,250.18,8996.0,221.5709,221.6152,221.4912,221.5266,8996.0
2019-02-08 13:25:00,250.15,250.23,250.12,250.22,9428.0,221.5001,221.5709,221.4735,221.562,9428.0
2019-02-08 13:30:00,250.16,250.3,250.16,250.24,10310.0,221.5089,221.6329,221.5089,221.5797,10310.0
2019-02-08 13:35:00,250.25,250.25,250.05,250.05,9846.0,221.5886,221.5886,221.4115,221.4115,9846.0
2019-02-08 13:40:00,250.13,250.31,250.13,250.23,6499.0,221.4823,221.6417,221.4823,221.5709,6499.0
2019-02-08 13:45:00,250.23,250.26,250.15,250.18,17338.0,221.5709,221.5975,221.5001,221.5266,17338.0
2019-02-08 13:50:00,250.18,250.24,250.14,250.18,5677.0,221.5266,221.5797,221.4912,221.5266,5677.0
2019-02-08 13:55:00,250.16,250.38,250.14,250.31,38199.0,221.5089,221.7037,221.4912,221.6417,38199.0
2019-02-08 14:00:00,250.41,250.46,250.23,250.25,25371.0,221.7303,221.7745,221.5709,221.5886,25371.0
2019-02-08 14:05:00,250.24,250.45,250.23,250.44,10360.0,221.5797,221.7657,221.5709,221.7568,10360.0
2019-02-08 14:10:00,250.4,250.57,250.38,250.57,17645.0,221.7214,221.8719,221.7037,221.8719,17645.0
2019-02-08 14:15:00,250.54,250.6,250.49,250.55,11667.0,221.8454,221.8985,221.8011,221.8542,11667.0
2019-02-08 14:20:00,250.57,250.6,250.52,250.53,15559.0,221.8719,221.8985,221.8277,221.8365,15559.0
2019-02-08 14:25:00,250.55,250.56,250.42,250.55,6962.0,221.8542,221.8631,221.7391,221.8542,6962.0
2019-02-08 14:30:00,250.52,250.63,250.49,250.63,20722.0,221.8277,221.9251,221.8011,221.9251,20722.0
2019-02-08 14:35:00,250.62,250.65,250.46,250.51,26587.0,221.9162,221.9428,221.7745,221.8188,26587.0
2019-02-08 14:40:00,250.51,250.54,250.44,250.45,14612.0,221.8188,221.8454,221.7568,221.7657,14612.0
2019-02-08 14:45:00,250.53,250.65,250.48,250.5,21572.0,221.8365,221.9428,221.7923,221.81,21572.0
2019-02-08 14:50:00,250.5,250.51,250.32,250.34,20915.0,221.81,221.8188,221.6506,221.6683,20915.0
2019-02-08 14:55:00,250.38,250.41,250.33,250.37,6226.0,221.7037,221.7303,221.6594,221.6949,6226.0
2019-02-08 15:00:00,250.34,250.36,250.17,250.17,19998.0,221.6683,221.686,221.5178,221.5178,19998.0
2019-02-08 15:05:00,250.22,250.31,250.22,250.25,9607.0,221.562,221.6417,221.562,221.5886,9607.0
2019-02-08 15:10:00,250.25,250.53,250.25,250.53,58660.0,221.5886,221.8365,221.5886,221.8365,58660.0
2019-02-08 15:15:00,250.54,250.54,250.42,250.52,27608.0,221.8454,221.8454,221.7391,221.8277,27608.0
2019-02-08 15:20:00,250.51,250.7,250.48,250.56,34692.0,221.8188,221.9871,221.7923,221.8631,34692.0
2019-02-08 15:25:00,250.55,250.58,250.45,250.55,28820.0,221.8542,221.8808,221.7657,221.8542,28820.0
2019-02-08 15:30:00,250.56,250.62,250.43,250.59,50464.0,221.8631,221.9162,221.748,221.8897,50464.0
2019-02-08 15:35:00,250.57,250.63,250.43,250.62,28481.0,221.8719,221.9251,221.748,221.9162,28481.0
2019-02-08 15:40:00,250.64,250.64,250.41,250.47,27999.0,221.9339,221.9339,221.7303,221.7834,27999.0
2019-02-08 15:45:00,250.44,250.56,250.42,250.45,50028.0,221.7568,221.8631,221.7391,221.7657,50028.0
2019-02-08 15:50:00,250.44,250.56,250.42,250.53,69003.0,221.7568,221.8631,221.7391,221.8365,69003.0
2019-02-08 15:55:00,250.52,251.37,250.46,251.35,206988.0,221.8277,222.5803,221.7745,222.5626,206988.0
2019-02-11 09:30:00,252.12,252.32,251.95,252.08,133133.0,223.2444,223.4215,223.0939,223.209,133133.0
2019-02-11 09:35:00,252.16,252.18,251.84,251.92,168370.0,223.2798,223.2976,222.9965,223.0673,168370.0
2019-02-11 09:40:00,251.9,251.95,251.61,251.8,63699.0,223.0496,223.0939,222.7928,222.9611,63699.0
2019-02-11 09:45:00,251.76,251.86,251.61,251.61,24995.0,222.9257,223.0142,222.7928,222.7928,24995.0
2019-02-11 09:50:00,251.62,251.62,251.45,251.53,64553.0,222.8017,222.8017,222.6512,222.722,64553.0
2019-02-11 09:55:00,251.57,251.57,251.23,251.42,58892.0,222.7574,222.7574,222.4564,222.6246,58892.0
2019-02-11 10:00:00,251.4,251.67,251.27,251.54,50760.0,222.6069,222.846,222.4918,222.7309,50760.0
2019-02-11 10:05:00,251.54,251.62,251.36,251.53,20115.0,222.7309,222.8017,222.5715,222.722,20115.0
2019-02-11 10:10:00,251.49,251.61,251.2,251.24,30040.0,222.6866,222.7928,222.4298,222.4652,30040.0
2019-02-11 10:15:00,251.28,251.56,251.28,251.49,36583.0,222.5006,222.7486,222.5006,222.6866,36583.0
2019-02-11 10:20:00,251.5,251.53,250.93,251.01,126111.0,222.6954,222.722,222.1907,222.2616,126111.0
2019-02-11 10:25:00,251.01,251.09,250.93,251.06,17615.0,222.2616,222.3324,222.1907,222.3058,17615.0
2019-02-11 10:30:00,251.1,251.18,250.83,251.14,27065.0,222.3412,222.4121,222.1022,222.3767,27065.0
2019-02-11 10:35:00,251.15,251.2,251.11,251.11,21299.0,222.3855,222.4298,222.3501,222.3501,21299.0
2019-02-11 10:40:00,251.11,251.36,251.11,251.27,22534.0,222.3501,222.5715,222.3501,222.4918,22534.0
2019-02-11 10:45:00,251.3,251.46,251.24,251.33,25805.0,222.5183,222.66,222.4652,222.5449,25805.0
2019-02-11 10:50:00,251.32,251.38,251.14,251.15,16227.0,222.536,222.5892,222.3767,222.3855,16227.0
2019-02-11 10:55:00,251.17,251.24,251.06,251.1,14233.0,222.4032,222.4652,222.3058,222.3412,14233.0
2019-02-11 11:00:00,251.15,251.28,250.99,251.16,13363.0,222.3855,222.5006,222.2438,222.3944,13363.0
2019-02-11 11:05:00,251.2,251.27,250.66,250.66,26830.0,222.4298,222.4918,221.9516,221.9516,26830.0
2019-02-11 11:10:00,250.69,250.92,250.68,250.84,73359.0,221.9782,222.1819,221.9693,222.111,73359.0
2019-02-11 11:15:00,250.85,251.14,250.85,251.05,12770.0,222.1199,222.3767,222.1199,222.297,12770.0
2019-02-11 11:20:00,251.04,251.27,251.01,251.23,6853.0,222.2881,222.4918,222.2616,222.4564,6853.0
2019-02-11 11:25:00,251.25,251.25,251.12,251.13,10511.0,222.4741,222.4741,222.359,222.3678,10511.0
2019-02-11 11:30:00,251.08,251.14,250.91,251.06,15846.0,222.3235,222.3767,222.173,222.3058,15846.0
2019-02-11 11:35:00,251.05,251.06,250.89,250.96,19117.0,222.297,222.3058,222.1553,222.2173,19117.0
2019-02-11 11:40:00,250.9,251.07,250.9,251.03,20826.0,222.1642,222.3147,222.1642,222.2793,20826.0
2019-02-11 11:45:00,251.0,251.18,250.97,251.12,24188.0,222.2527,222.4121,222.2261,222.359,24188.0
2019-02-11 11:50:00,251.13,251.13,250.77,250.98,41879.0,222.3678,222.3678,222.049,222.235,41879.0
2019-02-11 11:55:00,250.97,251.03,250.83,251.02,23143.0,222.2261,222.2793,222.1022,222.2704,23143.0
2019-02-11 12:00:00,251.02,251.27,251.0,251.12,26029.0,222.2704,222.4918,222.2527,222.359,26029.0
2019-02-11 12:05:00,251.12,251.26,251.09,251.21,11779.0,222.359,222.4829,222.3324,222.4386,11779.0
2019-02-11 12:10:00,251.19,251.19,250.99,251.08,22705.0,222.4209,222.4209,222.2438,222.3235,22705.0
2019-02-11 12:15:00,251.09,251.16,251.01,251.02,23820.0,222.3324,222.3944,222.2616,222.2704,23820.0
2019-02-11 12:20:00,250.98,251.13,250.91,251.13,11885.0,222.235,222.3678,222.173,222.3678,11885.0
2019-02-11 12:25:00,251.14,251.35,251.14,251.23,22876.0,222.3767,222.5626,222.3767,222.4564,22876.0
2019-02-11 12:30:00,251.26,251.34,251.13,251.23,41628.0,222.4829,222.5538,222.3678,222.4564,41628.0
2019-02-11 12:35:00,251.24,251.24,251.13,251.13,15200.0,222.4652,222.4652,222.3678,222.3678,15200.0
2019-02-11 12:40:00,251.12,251.2,251.1,251.15,15812.0,222.359,222.4298,222.3412,222.3855,15812.0
2019-02-11 12:45:00,251.15,251.27,251.15,251.17,16658.0,222.3855,222.4918,222.3855,222.4032,16658.0
2019-02-11 12:50:00,251.14,251.19,251.04,251.14,22554.0,222.3767,222.4209,222.2881,222.3767,22554.0
2019-02-11 12:55:00,251.2,251.22,251.14,251.21,13003.0,222.4298,222.4475,222.3767,222.4386,13003.0
2019-02-11 13:00:00,251.18,251.35,251.12,251.21,18557.0,222.4121,222.5626,222.359,222.4386,18557.0
2019-02-11 13:05:00,251.23,251.27,251.19,251.26,8026.0,222.4564,222.4918,222.4209,222.4829,8026.0
2019-02-11 13:10:00,251.22,251.22,251.02,251.12,13117.0,222.4475,222.4475,222.2704,222.359,13117.0
2019-02-11 13:15:00,251.12,251.12,250.98,251.08,5863.0,222.359,222.359,222.235,222.3235,5863.0
2019-02-11 13:20:00,251.09,251.13,251.0,251.0,3205.0,222.3324,222.3678,222.2527,222.2527,3205.0
2019-02-11 13:25:00,251.04,251.04,250.9,250.9,3920.0,222.2881,222.2881,222.1642,222.1642,3920.0
2019-02-11 13:30:00,250.94,250.96,250.84,250.85,21825.0,222.1996,222.2173,222.111,222.1199,21825.0
2019-02-11 13:35:00,250.86,250.95,250.77,250.93,11991.0,222.1287,222.2084,222.049,222.1907,11991.0
2019-02-11 13:40:00,250.93,250.93,250.68,250.68,14125.0,222.1907,222.1907,221.9693,221.9693,14125.0
2019-02-11 13:45:00,250.68,250.75,250.57,250.75,32986.0,221.9693,222.0313,221.8719,222.0313,32986.0
2019-02-11 13:50:00,250.73,250.81,250.67,250.75,14464.0,222.0136,222.0845,221.9605,222.0313,14464.0
2019-02-11 13:55:00,250.74,250.85,250.7,250.85,9144.0,222.0225,222.1199,221.9871,222.1199,9144.0
2019-02-11 14:00:00,250.8,250.82,250.67,250.76,45873.0,222.0756,222.0933,221.9605,222.0402,45873.0
2019-02-11 14:05:00,250.77,250.83,250.7,250.8,62993.0,222.049,222.1022,221.9871,222.0756,62993.0
2019-02-11 14:10:00,250.78,250.89,250.78,250.83,16573.0,222.0579,222.1553,222.0579,222.1022,16573.0
2019-02-11 14:15:00,250.85,250.85,250.71,250.71,3418.0,222.1199,222.1199,221.9959,221.9959,3418.0
2019-02-11 14:20:00,250.69,250.78,250.58,250.69,15857.0,221.9782,222.0579,221.8808,221.9782,15857.0
2019-02-11 14:25:00,250.67,250.73,250.64,250.67,14925.0,221.9605,222.0136,221.9339,221.9605,14925.0
2019-02-11 14:30:00,250.67,250.72,250.59,250.61,21738.0,221.9605,222.0048,221.8897,221.9074,21738.0
2019-02-11 14:35:00,250.61,250.61,250.49,250.55,31465.0,221.9074,221.9074,221.8011,221.8542,31465.0
2019-02-11 14:40:00,250.56,250.85,250.56,250.72,27076.0,221.8631,222.1199,221.8631,222.0048,27076.0
2019-02-11 14:45:00,250.73,250.73,250.35,250.41,31223.0,222.0136,222.0136,221.6771,221.7303,31223.0
2019-02-11 14:50:00,250.42,250.53,250.41,250.52,9362.0,221.7391,221.8365,221.7303,221.8277,9362.0
2019-02-11 14:55:00,250.5,250.64,250.5,250.6,8367.0,221.81,221.9339,221.81,221.8985,8367.0
2019-02-11 15:00:00,250.65,250.76,250.62,250.71,25590.0,221.9428,222.0402,221.9162,221.9959,25590.0
2019-02-11 15:05:00,250.71,250.82,250.68,250.75,7754.0,221.9959,222.0933,221.9693,222.0313,7754.0
2019-02-11 15:10:00,250.82,250.84,250.69,250.75,8290.0,222.0933,222.111,221.9782,222.0313,8290.0
2019-02-11 15:15:00,250.79,250.89,250.69,250.69,25479.0,222.0668,222.1553,221.9782,221.9782,25479.0
2019-02-11 15:20:00,250.71,250.81,250.65,250.78,8470.0,221.9959,222.0845,221.9428,222.0579,8470.0
2019-02-11 15:25:00,250.83,250.88,250.82,250.86,9836.0,222.1022,222.1464,222.0933,222.1287,9836.0
2019-02-11 15:30:00,250.87,250.9,250.57,250.64,35280.0,222.1376,222.1642,221.8719,221.9339,35280.0
2019-02-11 15:35:00,250.63,250.76,250.61,250.72,20981.0,221.9251,222.0402,221.9074,222.0048,20981.0
2019-02-11 15:40:00,250.68,250.7,250.59,250.59,16545.0,221.9693,221.9871,221.8897,221.8897,16545.0
2019-02-11 15:45:00,250.6,250.81,250.6,250.72,41342.0,221.8985,222.0845,221.8985,222.0048,41342.0
2019-02-11 15:50:00,250.74,250.99,250.69,250.96,39710.0,222.0225,222.2438,221.9782,222.2173,39710.0
2019-02-11 15:55:00,250.95,251.03,250.79,250.81,167621.0,222.2084,222.2793,222.0668,222.0845,167621.0
2019-02-12 09:30:00,252.72,252.82,252.67,252.78,122214.0,223.7757,223.8643,223.7314,223.8288,122214.0
2019-02-12 09:35:00,252.77,253.06,252.73,253.0,91480.0,223.82,224.0768,223.7846,224.0236,91480.0
2019-02-12 09:40:00,253.06,253.19,253.05,253.16,84625.0,224.0768,224.1919,224.0679,224.1653,84625.0
2019-02-12 09:45:00,253.18,253.31,253.18,253.26,42772.0,224.183,224.2981,224.183,224.2539,42772.0
2019-02-12 09:50:00,253.28,253.35,253.21,253.3,71793.0,224.2716,224.3336,224.2096,224.2893,71793.0
2019-02-12 09:55:00,253.32,253.33,253.22,253.24,19932.0,224.307,224.3158,224.2184,224.2361,19932.0
2019-02-12 10:00:00,253.28,253.47,253.28,253.4,53248.0,224.2716,224.4398,224.2716,224.3778,53248.0
2019-02-12 10:05:00,253.44,253.44,253.17,253.17,18463.0,224.4132,224.4132,224.1742,224.1742,18463.0
2019-02-12 10:10:00,253.21,253.29,252.99,253.0,150872.0,224.2096,224.2804,224.0148,224.0236,150872.0
2019-02-12 10:15:00,253.03,253.22,253.0,253.11,63292.0,224.0502,224.2184,224.0236,224.121,63292.0
2019-02-12 10:20:00,253.13,253.13,253.03,253.11,16345.0,224.1387,224.1387,224.0502,224.121,16345.0
2019-02-12 10:25:00,253.13,253.2,252.96,253.03,20881.0,224.1387,224.2007,223.9882,224.0502,20881.0
2019-02-12 10:30:00,253.1,253.12,252.91,252.96,34439.0,224.1122,224.1299,223.9439,223.9882,34439.0
2019-02-12 10:35:00,252.92,253.07,252.9,252.99,24751.0,223.9528,224.0856,223.9351,224.0148,24751.0
2019-02-12 10:40:00,252.99,253.05,252.82,252.87,44615.0,224.0148,224.0679,223.8643,223.9085,44615.0
2019-02-12 10:45:00,252.84,253.0,252.83,253.0,18502.0,223.882,224.0236,223.8731,224.0236,18502.0
2019-02-12 10:50:00,253.0,253.24,253.0,253.22,23876.0,224.0236,224.2361,224.0236,224.2184,23876.0
2019-02-12 10:55:00,253.25,253.66,253.24,253.53,57365.0,224.245,224.608,224.2361,224.4929,57365.0
2019-02-12 11:00:00,253.55,253.73,253.53,253.55,35055.0,224.5106,224.67,224.4929,224.5106,35055.0
2019-02-12 11:05:00,253.56,253.72,253.55,253.69,32895.0,224.5195,224.6612,224.5106,224.6346,32895.0
2019-02-12 11:10:00,253.68,253.88,253.66,253.86,23130.0,224.6258,224.8029,224.608,224.7851,23130.0
2019-02-12 11:15:00,253.88,254.01,253.84,253.94,38467.0,224.8029,224.918,224.7674,224.856,38467.0
2019-02-12 11:20:00,253.93,253.98,253.88,253.92,10152.0,224.8471,224.8914,224.8029,224.8383,10152.0
2019-02-12 11:25:00,253.91,254.02,253.9,253.98,14977.0,224.8294,224.9268,224.8206,224.8914,14977.0
2019-02-12 11:30:00,253.97,254.0,253.84,253.85,14273.0,224.8825,224.9091,224.7674,224.7763,14273.0
2019-02-12 11:35:00,253.86,253.96,253.85,253.95,6815.0,224.7851,224.8737,224.7763,224.8648,6815.0
2019-02-12 11:40:00,253.93,254.13,253.92,254.05,20589.0,224.8471,225.0242,224.8383,224.9534,20589.0
2019-02-12 11:45:00,254.04,254.04,253.92,254.0,17481.0,224.9445,224.9445,224.8383,224.9091,17481.0
2019-02-12 11:50:00,254.02,254.22,254.02,254.2,45765.0,224.9268,225.1039,224.9268,225.0862,45765.0
2019-02-12 11:55:00,254.19,254.26,254.15,254.21,21983.0,225.0773,225.1393,225.0419,225.0951,21983.0
2019-02-12 12:00:00,254.27,254.34,254.26,254.27,34027.0,225.1482,225.2102,225.1393,225.1482,34027.0
2019-02-12 12:05:00,254.27,254.27,254.05,254.09,20144.0,225.1482,225.1482,224.9534,224.9888,20144.0
2019-02-12 12:10:00,254.09,254.18,254.03,254.06,29238.0,224.9888,225.0685,224.9357,224.9622,29238.0
2019-02-12 12:15:00,254.03,254.12,253.84,253.9,42701.0,224.9357,225.0154,224.7674,224.8206,42701.0
2019-02-12 12:20:00,253.91,254.1,253.91,254.1,25277.0,224.8294,224.9977,224.8294,224.9977,25277.0
2019-02-12 12:25:00,254.09,254.14,254.06,254.07,8645.0,224.9888,225.0331,224.9622,224.9711,8645.0
2019-02-12 12:30:00,254.07,254.19,254.07,254.15,14259.0,224.9711,225.0773,224.9711,225.0419,14259.0
2019-02-12 12:35:00,254.13,254.28,254.13,254.24,17296.0,225.0242,225.157,225.0242,225.1216,17296.0
2019-02-12 12:40:00,254.25,254.25,254.08,254.08,6975.0,225.1305,225.1305,224.9799,224.9799,6975.0
2019-02-12 12:45:00,254.08,254.13,253.94,253.96,14345.0,224.9799,225.0242,224.856,224.8737,14345.0
2019-02-12 12:50:00,253.99,254.05,253.89,253.93,20451.0,224.9003,224.9534,224.8117,224.8471,20451.0
2019-02-12 12:55:00,253.98,254.09,253.97,254.08,8381.0,224.8914,224.9888,224.8825,224.9799,8381.0
2019-02-12 13:00:00,254.1,254.14,254.04,254.09,20327.0,224.9977,225.0331,224.9445,224.9888,20327.0
2019-02-12 13:05:00,254.09,254.2,254.08,254.19,16325.0,224.9888,225.0862,224.9799,225.0773,16325.0
2019-02-12 13:10:00,254.19,254.25,254.16,254.21,18483.0,225.0773,225.1305,225.0508,225.0951,18483.0
2019-02-12 13:15:00,254.21,254.28,254.2,254.22,14606.0,225.0951,225.157,225.0862,225.1039,14606.0
2019-02-12 13:20:00,254.23,254.29,254.19,254.27,14007.0,225.1128,225.1659,225.0773,225.1482,14007.0
2019-02-12 13:25:00,254.3,254.43,254.3,254.39,35748.0,225.1747,225.2899,225.1747,225.2544,35748.0
2019-02-12 13:30:00,254.4,254.59,254.4,254.57,27920.0,225.2633,225.4315,225.2633,225.4138,27920.0
2019-02-12 13:35:00,254.58,254.66,254.53,254.56,30270.0,225.4227,225.4935,225.3784,225.405,30270.0
2019-02-12 13:40:00,254.57,254.66,254.52,254.64,15812.0,225.4138,225.4935,225.3696,225.4758,15812.0
2019-02-12 13:45:00,254.63,254.66,254.55,254.66,12144.0,225.467,225.4935,225.3961,225.4935,12144.0
2019-02-12 13:50:00,254.67,254.88,254.67,254.88,46777.0,225.5024,225.6883,225.5024,225.6883,46777.0
2019-02-12 13:55:00,254.88,254.88,254.79,254.84,40153.0,225.6883,225.6883,225.6086,225.6529,40153.0
2019-02-12 14:00:00,254.82,254.84,254.66,254.67,14506.0,225.6352,225.6529,225.4935,225.5024,14506.0
2019-02-12 14:05:00,254.65,254.7,254.63,254.65,16193.0,225.4847,225.5289,225.467,225.4847,16193.0
2019-02-12 14:10:00,254.66,254.66,254.59,254.59,13230.0,225.4935,225.4935,225.4315,225.4315,13230.0
2019-02-12 14:15:00,254.58,254.62,254.52,254.58,17991.0,225.4227,225.4581,225.3696,225.4227,17991.0
2019-02-12 14:20:00,254.64,254.72,254.61,254.71,19913.0,225.4758,225.5466,225.4492,225.5378,19913.0
2019-02-12 14:25:00,254.7,254.7,254.56,254.57,15697.0,225.5289,225.5289,225.405,225.4138,15697.0
2019-02-12 14:30:00,254.56,254.58,254.49,254.5,32172.0,225.405,225.4227,225.343,225.3518,32172.0
2019-02-12 14:35:00,254.51,254.59,254.48,254.59,29878.0,225.3607,225.4315,225.3341,225.4315,29878.0
2019-02-12 14:40:00,254.57,254.6,254.49,254.59,7251.0,225.4138,225.4404,225.343,225.4315,7251.0
2019-02-12 14:45:00,254.56,254.68,254.56,254.62,9133.0,225.405,225.5112,225.405,225.4581,9133.0
2019-02-12 14:50:00,254.63,254.64,254.58,254.62,19517.0,225.467,225.4758,225.4227,225.4581,19517.0
2019-02-12 14:55:00,254.61,254.62,254.47,254.49,14867.0,225.4492,225.4581,225.3253,225.343,14867.0
2019-02-12 15:00:00,254.47,254.51,254.38,254.42,22444.0,225.3253,225.3607,225.2456,225.281,22444.0
2019-02-12 15:05:00,254.43,254.57,254.41,254.56,17280.0,225.2899,225.4138,225.2721,225.405,17280.0
2019-02-12 15:10:00,254.56,254.58,254.43,254.54,31843.0,225.405,225.4227,225.2899,225.3873,31843.0
2019-02-12 15:15:00,254.56,254.6,254.53,254.53,26383.0,225.405,225.4404,225.3784,225.3784,26383.0
2019-02-12 15:20:00,254.54,254.66,254.5,254.63,19732.0,225.3873,225.4935,225.3518,225.467,19732.0
2019-02-12 15:25:00,254.62,254.7,254.58,254.65,26019.0,225.4581,225.5289,225.4227,225.4847,26019.0
2019-02-12 15:30:00,254.65,254.66,254.58,254.59,15864.0,225.4847,225.4935,225.4227,225.4315,15864.0
2019-02-12 15:35:00,254.61,254.61,254.4,254.44,48919.0,225.4492,225.4492,225.2633,225.2987,48919.0
2019-02-12 15:40:00,254.45,254.48,254.3,254.36,57904.0,225.3076,225.3341,225.1747,225.2279,57904.0
2019-02-12 15:45:00,254.35,254.37,254.22,254.36,69912.0,225.219,225.2367,225.1039,225.2279,69912.0
2019-02-12 15:50:00,254.34,254.56,254.32,254.54,85564.0,225.2102,225.405,225.1925,225.3873,85564.0
2019-02-12 15:55:00,254.55,254.67,254.45,254.53,213999.0,225.3961,225.5024,225.3076,225.3784,213999.0
2019-02-13 09:30:00,255.53,255.93,255.47,255.9,147974.0,226.2639,226.6181,226.2107,226.5915,147974.0
2019-02-13 09:35:00,255.89,256.29,255.8,256.29,100397.0,226.5826,226.9368,226.503,226.9368,100397.0
2019-02-13 09:40:00,256.31,256.43,256.24,256.38,60042.0,226.9545,227.0608,226.8926,227.0165,60042.0
2019-02-13 09:45:00,256.39,256.48,256.28,256.31,51423.0,227.0254,227.1051,226.928,226.9545,51423.0
2019-02-13 09:50:00,256.32,256.33,256.07,256.15,39798.0,226.9634,226.9722,226.742,226.8129,39798.0
2019-02-13 09:55:00,256.13,256.24,255.99,256.05,32103.0,226.7952,226.8926,226.6712,226.7243,32103.0
2019-02-13 10:00:00,256.05,256.16,255.9,256.0,30763.0,226.7243,226.8217,226.5915,226.68,30763.0
2019-02-13 10:05:00,256.01,256.03,255.8,255.84,28185.0,226.6889,226.7066,226.503,226.5384,28185.0
2019-02-13 10:10:00,255.86,256.04,255.84,255.89,28667.0,226.5561,226.7155,226.5384,226.5826,28667.0
2019-02-13 10:15:00,255.86,255.93,255.69,255.91,46115.0,226.5561,226.6181,226.4055,226.6004,46115.0
2019-02-13 10:20:00,255.91,256.14,255.88,256.12,40952.0,226.6004,226.804,226.5738,226.7863,40952.0
2019-02-13 10:25:00,256.13,256.34,256.1,256.13,16893.0,226.7952,226.9811,226.7686,226.7952,16893.0
2019-02-13 10:30:00,256.13,256.26,256.02,256.12,30034.0,226.7952,226.9103,226.6978,226.7863,30034.0
2019-02-13 10:35:00,256.12,256.43,256.11,256.27,31758.0,226.7863,227.0608,226.7774,226.9191,31758.0
2019-02-13 10:40:00,256.28,256.5,256.19,256.44,35720.0,226.928,227.1228,226.8483,227.0697,35720.0
2019-02-13 10:45:00,256.47,256.56,256.4,256.44,32120.0,227.0962,227.1759,227.0342,227.0697,32120.0
2019-02-13 10:50:00,256.44,256.53,256.2,256.31,90622.0,227.0697,227.1493,226.8571,226.9545,90622.0
2019-02-13 10:55:00,256.3,256.3,256.18,256.26,17322.0,226.9457,226.9457,226.8394,226.9103,17322.0
2019-02-13 11:00:00,256.29,256.48,256.29,256.46,20409.0,226.9368,227.1051,226.9368,227.0874,20409.0
2019-02-13 11:05:00,256.45,256.53,256.3,256.31,14513.0,227.0785,227.1493,226.9457,226.9545,14513.0
2019-02-13 11:10:00,256.3,256.33,256.08,256.16,36240.0,226.9457,226.9722,226.7509,226.8217,36240.0
2019-02-13 11:15:00,256.14,256.14,255.8,255.8,30259.0,226.804,226.804,226.503,226.503,30259.0
2019-02-13 11:20:00,255.8,255.82,255.6,255.67,33404.0,226.503,226.5207,226.3259,226.3878,33404.0
2019-02-13 11:25:00,255.63,255.67,255.52,255.56,35859.0,226.3524,226.3878,226.255,226.2904,35859.0
2019-02-13 11:30:00,255.56,255.56,255.13,255.17,59060.0,226.2904,226.2904,225.9097,225.9451,59060.0
2019-02-13 11:35:00,255.18,255.37,255.11,255.25,36900.0,225.954,226.1222,225.892,226.0159,36900.0
2019-02-13 11:40:00,255.27,255.3,255.13,255.18,25697.0,226.0337,226.0602,225.9097,225.954,25697.0
2019-02-13 11:45:00,255.17,255.4,255.14,255.39,31566.0,225.9451,226.1488,225.9185,226.1399,31566.0
2019-02-13 11:50:00,255.4,255.56,255.4,255.54,25178.0,226.1488,226.2904,226.1488,226.2727,25178.0
2019-02-13 11:55:00,255.55,255.66,255.52,255.63,19383.0,226.2816,226.379,226.255,226.3524,19383.0
2019-02-13 12:00:00,255.63,255.7,255.57,255.62,29818.0,226.3524,226.4144,226.2993,226.3436,29818.0
2019-02-13 12:05:00,255.6,255.61,255.44,255.44,22343.0,226.3259,226.3347,226.1842,226.1842,22343.0
2019-02-13 12:10:00,255.42,255.45,255.34,255.42,17399.0,226.1665,226.193,226.0956,226.1665,17399.0
2019-02-13 12:15:00,255.45,255.52,255.33,255.34,13500.0,226.193,226.255,226.0868,226.0956,13500.0
2019-02-13 12:20:00,255.31,255.37,255.16,255.19,20444.0,226.0691,226.1222,225.9363,225.9628,20444.0
2019-02-13 12:25:00,255.17,255.33,255.14,255.32,16585.0,225.9451,226.0868,225.9185,226.0779,16585.0
2019-02-13 12:30:00,255.31,255.37,255.16,255.33,17583.0,226.0691,226.1222,225.9363,226.0868,17583.0
2019-02-13 12:35:00,255.3,255.4,255.26,255.29,19942.0,226.0602,226.1488,226.0248,226.0514,19942.0
2019-02-13 12:40:00,255.28,255.37,255.28,255.34,18467.0,226.0425,226.1222,226.0425,226.0956,18467.0
2019-02-13 12:45:00,255.34,255.42,255.31,255.39,15032.0,226.0956,226.1665,226.0691,226.1399,15032.0
2019-02-13 12:50:00,255.38,255.39,255.21,255.25,16155.0,226.1311,226.1399,225.9805,226.0159,16155.0
2019-02-13 12:55:00,255.25,255.4,255.22,255.39,10158.0,226.0159,226.1488,225.9894,226.1399,10158.0
2019-02-13 13:00:00,255.38,255.4,255.3,255.34,7389.0,226.1311,226.1488,226.0602,226.0956,7389.0
2019-02-13 13:05:00,255.34,255.53,255.31,255.47,8752.0,226.0956,226.2639,226.0691,226.2107,8752.0
2019-02-13 13:10:00,255.47,255.49,255.39,255.45,20502.0,226.2107,226.2285,226.1399,226.193,20502.0
2019-02-13 13:15:00,255.43,255.45,255.38,255.44,9168.0,226.1753,226.193,226.1311,226.1842,9168.0
2019-02-13 13:20:00,255.44,255.49,255.4,255.46,7273.0,226.1842,226.2285,226.1488,226.2019,7273.0
2019-02-13 13:25:00,255.45,255.52,255.44,255.48,13644.0,226.193,226.255,226.1842,226.2196,13644.0
2019-02-13 13:30:00,255.48,255.48,255.4,255.42,4000.0,226.2196,226.2196,226.1488,226.1665,4000.0
2019-02-13 13:35:00,255.44,255.45,255.38,255.38,13740.0,226.1842,226.193,226.1311,226.1311,13740.0
2019-02-13 13:40:00,255.38,255.44,255.37,255.4,24515.0,226.1311,226.1842,226.1222,226.1488,24515.0
2019-02-13 13:45:00,255.4,255.43,255.36,255.41,17691.0,226.1488,226.1753,226.1133,226.1576,17691.0
2019-02-13 13:50:00,255.41,255.48,255.36,255.4,14677.0,226.1576,226.2196,226.1133,226.1488,14677.0
2019-02-13 13:55:00,255.4,255.45,255.38,255.41,15493.0,226.1488,226.193,226.1311,226.1576,15493.0
2019-02-13 14:00:00,255.42,255.54,255.42,255.54,17011.0,226.1665,226.2727,226.1665,226.2727,17011.0
2019-02-13 14:05:00,255.52,255.53,255.46,255.5,10123.0,226.255,226.2639,226.2019,226.2373,10123.0
2019-02-13 14:10:00,255.51,255.52,255.42,255.46,6035.0,226.2462,226.255,226.1665,226.2019,6035.0
2019-02-13 14:15:00,255.47,255.53,255.45,255.53,7874.0,226.2107,226.2639,226.193,226.2639,7874.0
2019-02-13 14:20:00,255.52,255.54,255.47,255.52,10740.0,226.255,226.2727,226.2107,226.255,10740.0
2019-02-13 14:25:00,255.52,255.63,255.5,255.62,11623.0,226.255,226.3524,226.2373,226.3436,11623.0
2019-02-13 14:30:00,255.62,255.68,255.59,255.6,14358.0,226.3436,226.3967,226.317,226.3259,14358.0
2019-02-13 14:35:00,255.61,255.65,255.6,255.63,21214.0,226.3347,226.3701,226.3259,226.3524,21214.0
2019-02-13 14:40:00,255.62,255.83,255.6,255.83,12478.0,226.3436,226.5295,226.3259,226.5295,12478.0
2019-02-13 14:45:00,255.83,256.01,255.8,255.96,28039.0,226.5295,226.6889,226.503,226.6446,28039.0
2019-02-13 14:50:00,255.98,256.07,255.95,255.99,13683.0,226.6623,226.742,226.6358,226.6712,13683.0
2019-02-13 14:55:00,256.0,256.05,255.95,256.01,14211.0,226.68,226.7243,226.6358,226.6889,14211.0
2019-02-13 15:00:00,256.0,256.08,255.96,255.97,54089.0,226.68,226.7509,226.6446,226.6535,54089.0
2019-02-13 15:05:00,255.97,256.0,255.9,255.95,27941.0,226.6535,226.68,226.5915,226.6358,27941.0
2019-02-13 15:10:00,255.94,256.08,255.93,256.04,41571.0,226.6269,226.7509,226.6181,226.7155,41571.0
2019-02-13 15:15:00,256.06,256.17,256.05,256.09,28053.0,226.7332,226.8306,226.7243,226.7597,28053.0
2019-02-13 15:20:00,256.09,256.15,256.07,256.15,27163.0,226.7597,226.8129,226.742,226.8129,27163.0
2019-02-13 15:25:00,256.15,256.21,256.1,256.19,18859.0,226.8129,226.866,226.7686,226.8483,18859.0
2019-02-13 15:30:00,256.21,256.38,256.21,256.33,47857.0,226.866,227.0165,226.866,226.9722,47857.0
2019-02-13 15:35:00,256.33,256.39,256.25,256.27,27369.0,226.9722,227.0254,226.9014,226.9191,27369.0
2019-02-13 15:40:00,256.28,256.32,256.02,256.03,33350.0,226.928,226.9634,226.6978,226.7066,33350.0
2019-02-13 15:45:00,256.03,256.03,255.58,255.79,83841.0,226.7066,226.7066,226.3081,226.4941,83841.0
2019-02-13 15:50:00,255.78,255.78,255.61,255.73,87346.0,226.4852,226.4852,226.3347,226.441,87346.0
2019-02-13 15:55:00,255.74,255.85,255.59,255.69,212785.0,226.4498,226.5472,226.317,226.4055,212785.0
2019-02-14 09:30:00,254.54,254.64,253.89,254.31,230291.0,225.3873,225.4758,224.8117,225.1836,230291.0
2019-02-14 09:35:00,254.26,254.39,254.13,254.21,56054.0,225.1393,225.2544,225.0242,225.0951,56054.0
2019-02-14 09:40:00,254.16,254.28,253.96,254.04,165504.0,225.0508,225.157,224.8737,224.9445,165504.0
2019-02-14 09:45:00,253.98,254.09,253.62,253.95,93381.0,224.8914,224.9888,224.5726,224.8648,93381.0
2019-02-14 09:50:00,253.92,254.26,253.87,254.14,96342.0,224.8383,225.1393,224.794,225.0331,96342.0
2019-02-14 09:55:00,254.14,254.49,254.11,254.41,99455.0,225.0331,225.343,225.0065,225.2721,99455.0
2019-02-14 10:00:00,254.41,254.54,254.14,254.36,78263.0,225.2721,225.3873,225.0331,225.2279,78263.0
2019-02-14 10:05:00,254.42,254.62,254.41,254.54,52729.0,225.281,225.4581,225.2721,225.3873,52729.0
2019-02-14 10:10:00,254.54,254.83,254.43,254.69,53821.0,225.3873,225.644,225.2899,225.5201,53821.0
2019-02-14 10:15:00,254.71,255.02,254.71,255.02,49437.0,225.5378,225.8123,225.5378,225.8123,49437.0
2019-02-14 10:20:00,254.98,255.05,254.87,254.87,38840.0,225.7769,225.8388,225.6795,225.6795,38840.0
2019-02-14 10:25:00,254.86,254.98,254.71,254.92,31118.0,225.6706,225.7769,225.5378,225.7237,31118.0
2019-02-14 10:30:00,254.99,255.38,254.89,255.33,48693.0,225.7857,226.1311,225.6972,226.0868,48693.0
2019-02-14 10:35:00,255.34,255.38,254.24,254.5,260096.0,226.0956,226.1311,225.1216,225.3518,260096.0
2019-02-14 10:40:00,254.52,255.14,254.52,254.71,92015.0,225.3696,225.9185,225.3696,225.5378,92015.0
2019-02-14 10:45:00,254.71,255.1,254.67,254.96,30366.0,225.5378,225.8831,225.5024,225.7592,30366.0
2019-02-14 10:50:00,255.06,255.07,254.69,254.76,26098.0,225.8477,225.8566,225.5201,225.5821,26098.0
2019-02-14 10:55:00,254.69,254.91,254.46,254.67,41984.0,225.5201,225.7149,225.3164,225.5024,41984.0
2019-02-14 11:00:00,254.75,254.79,254.25,254.31,34818.0,225.5732,225.6086,225.1305,225.1836,34818.0
2019-02-14 11:05:00,254.34,254.66,254.28,254.62,23173.0,225.2102,225.4935,225.157,225.4581,23173.0
2019-02-14 11:10:00,254.71,254.74,254.41,254.51,23067.0,225.5378,225.5644,225.2721,225.3607,23067.0
2019-02-14 11:15:00,254.56,254.66,254.37,254.57,12518.0,225.405,225.4935,225.2367,225.4138,12518.0
2019-02-14 11:20:00,254.52,254.62,254.4,254.46,5325.0,225.3696,225.4581,225.2633,225.3164,5325.0
2019-02-14 11:25:00,254.36,254.5,254.34,254.38,8556.0,225.2279,225.3518,225.2102,225.2456,8556.0
2019-02-14 11:30:00,254.42,254.42,254.1,254.22,34731.0,225.281,225.281,224.9977,225.1039,34731.0
2019-02-14 11:35:00,254.21,254.37,254.19,254.35,15641.0,225.0951,225.2367,225.0773,225.219,15641.0
2019-02-14 11:40:00,254.32,254.7,254.31,254.7,21594.0,225.1925,225.5289,225.1836,225.5289,21594.0
2019-02-14 11:45:00,254.7,254.95,254.69,254.89,16922.0,225.5289,225.7503,225.5201,225.6972,16922.0
2019-02-14 11:50:00,254.92,254.96,254.87,254.91,16669.0,225.7237,225.7592,225.6795,225.7149,16669.0
2019-02-14 11:55:00,254.91,254.99,254.86,254.91,11181.0,225.7149,225.7857,225.6706,225.7149,11181.0
2019-02-14 12:00:00,254.92,255.16,254.78,255.12,20469.0,225.7237,225.9363,225.5998,225.9008,20469.0
2019-02-14 12:05:00,255.16,255.24,255.1,255.19,61589.0,225.9363,226.0071,225.8831,225.9628,61589.0
2019-02-14 12:10:00,255.15,255.21,255.05,255.2,11481.0,225.9274,225.9805,225.8388,225.9717,11481.0
2019-02-14 12:15:00,255.17,255.56,255.05,255.53,77292.0,225.9451,226.2904,225.8388,226.2639,77292.0
2019-02-14 12:20:00,255.52,255.84,255.48,255.82,41795.0,226.255,226.5384,226.2196,226.5207,41795.0
2019-02-14 12:25:00,255.86,255.99,255.68,255.68,15651.0,226.5561,226.6712,226.3967,226.3967,15651.0
2019-02-14 12:30:00,255.74,255.74,255.59,255.63,21600.0,226.4498,226.4498,226.317,226.3524,21600.0
2019-02-14 12:35:00,255.62,255.7,255.57,255.57,9074.0,226.3436,226.4144,226.2993,226.2993,9074.0
2019-02-14 12:40:00,255.55,255.63,255.51,255.62,64928.0,226.2816,226.3524,226.2462,226.3436,64928.0
2019-02-14 12:45:00,255.68,255.73,255.58,255.6,16038.0,226.3967,226.441,226.3081,226.3259,16038.0
2019-02-14 12:50:00,255.58,255.7,255.57,255.62,8403.0,226.3081,226.4144,226.2993,226.3436,8403.0
2019-02-14 12:55:00,255.66,255.69,255.58,255.65,19996.0,226.379,226.4055,226.3081,226.3701,19996.0
2019-02-14 13:00:00,255.7,255.79,255.58,255.68,12197.0,226.4144,226.4941,226.3081,226.3967,12197.0
2019-02-14 13:05:00,255.67,255.72,255.58,255.64,7358.0,226.3878,226.4321,226.3081,226.3613,7358.0
2019-02-14 13:10:00,255.62,255.67,255.56,255.6,9228.0,226.3436,226.3878,226.2904,226.3259,9228.0
2019-02-14 13:15:00,255.58,255.67,255.56,255.57,24813.0,226.3081,226.3878,226.2904,226.2993,24813.0
2019-02-14 13:20:00,255.59,255.62,255.41,255.55,20258.0,226.317,226.3436,226.1576,226.2816,20258.0
2019-02-14 13:25:00,255.54,255.74,255.53,255.74,14419.0,226.2727,226.4498,226.2639,226.4498,14419.0
2019-02-14 13:30:00,255.77,255.9,255.77,255.82,15108.0,226.4764,226.5915,226.4764,226.5207,15108.0
2019-02-14 13:35:00,255.81,255.84,255.75,255.76,6200.0,226.5118,226.5384,226.4587,226.4675,6200.0
2019-02-14 13:40:00,255.77,255.85,255.74,255.77,14615.0,226.4764,226.5472,226.4498,226.4764,14615.0
2019-02-14 13:45:00,255.76,255.78,255.7,255.76,15079.0,226.4675,226.4852,226.4144,226.4675,15079.0
2019-02-14 13:50:00,255.77,255.77,255.65,255.68,21464.0,226.4764,226.4764,226.3701,226.3967,21464.0
2019-02-14 13:55:00,255.66,255.76,255.6,255.7,7141.0,226.379,226.4675,226.3259,226.4144,7141.0
2019-02-14 14:00:00,255.68,255.71,255.62,255.63,4330.0,226.3967,226.4233,226.3436,226.3524,4330.0
2019-02-14 14:05:00,255.58,255.8,255.55,255.8,14042.0,226.3081,226.503,226.2816,226.503,14042.0
2019-02-14 14:10:00,255.79,255.91,255.76,255.79,6404.0,226.4941,226.6004,226.4675,226.4941,6404.0
2019-02-14 14:15:00,255.82,255.87,255.75,255.75,7536.0,226.5207,226.5649,226.4587,226.4587,7536.0
2019-02-14 14:20:00,255.74,255.78,255.67,255.78,9634.0,226.4498,226.4852,226.3878,226.4852,9634.0
2019-02-14 14:25:00,255.79,255.95,255.76,255.83,38144.0,226.4941,226.6358,226.4675,226.5295,38144.0
2019-02-14 14:30:00,255.84,255.86,255.64,255.79,73769.0,226.5384,226.5561,226.3613,226.4941,73769.0
2019-02-14 14:35:00,255.79,255.85,255.75,255.82,7672.0,226.4941,226.5472,226.4587,226.5207,7672.0
2019-02-14 14:40:00,255.81,255.91,255.81,255.87,19038.0,226.5118,226.6004,226.5118,226.5649,19038.0
2019-02-14 14:45:00,255.86,255.89,255.74,255.79,10160.0,226.5561,226.5826,226.4498,226.4941,10160.0
2019-02-14 14:50:00,255.75,255.78,255.58,255.69,22083.0,226.4587,226.4852,226.3081,226.4055,22083.0
2019-02-14 14:55:00,255.69,255.72,255.33,255.51,35563.0,226.4055,226.4321,226.0868,226.2462,35563.0
2019-02-14 15:00:00,255.51,255.64,255.51,255.54,16863.0,226.2462,226.3613,226.2462,226.2727,16863.0
2019-02-14 15:05:00,255.52,256.17,255.41,255.5,156618.0,226.255,226.8306,226.1576,226.2373,156618.0
2019-02-14 15:10:00,255.5,255.6,255.22,255.36,37050.0,226.2373,226.3259,225.9894,226.1133,37050.0
2019-02-14 15:15:00,255.36,255.52,255.32,255.4,49131.0,226.1133,226.255,226.0779,226.1488,49131.0
2019-02-14 15:20:00,255.36,255.51,255.33,255.49,31101.0,226.1133,226.2462,226.0868,226.2285,31101.0
2019-02-14 15:25:00,255.48,255.57,255.4,255.47,20907.0,226.2196,226.2993,226.1488,226.2107,20907.0
2019-02-14 15:30:00,255.47,255.78,255.45,255.69,27906.0,226.2107,226.4852,226.193,226.4055,27906.0
2019-02-14 15:35:00,255.68,255.86,255.67,255.74,49699.0,226.3967,226.5561,226.3878,226.4498,49699.0
2019-02-14 15:40:00,255.75,255.75,255.52,255.58,53646.0,226.4587,226.4587,226.255,226.3081,53646.0
2019-02-14 15:45:00,255.54,255.54,255.3,255.3,45530.0,226.2727,226.2727,226.0602,226.0602,45530.0
2019-02-14 15:50:00,255.3,255.42,255.08,255.25,53962.0,226.0602,226.1665,225.8654,226.0159,53962.0
2019-02-14 15:55:00,255.23,255.26,254.89,254.97,130983.0,225.9982,226.0248,225.6972,225.768,130983.0
2019-02-15 09:30:00,256.17,256.53,256.15,256.5,206547.0,227.4427,227.7623,227.4249,227.7357,206547.0
2019-02-15 09:35:00,256.52,256.88,256.52,256.81,96311.0,227.7535,228.0731,227.7535,228.0109,96311.0
2019-02-15 09:40:00,256.83,257.15,256.73,256.88,78652.0,228.0287,228.3128,227.9399,228.0731,78652.0
2019-02-15 09:45:00,256.93,257.21,256.92,257.12,86216.0,228.1175,228.3661,228.1086,228.2862,86216.0
2019-02-15 09:50:00,257.14,257.17,256.83,256.99,51621.0,228.3039,228.3306,228.0287,228.1707,51621.0
2019-02-15 09:55:00,256.98,257.17,256.94,257.12,40744.0,228.1619,228.3306,228.1264,228.2862,40744.0
2019-02-15 10:00:00,257.11,257.23,256.89,257.04,82339.0,228.2773,228.3838,228.082,228.2151,82339.0
2019-02-15 10:05:00,257.04,257.21,256.88,257.12,54605.0,228.2151,228.3661,228.0731,228.2862,54605.0
2019-02-15 10:10:00,257.15,257.28,256.99,257.27,37806.0,228.3128,228.4282,228.1707,228.4193,37806.0
2019-02-15 10:15:00,257.27,257.39,257.15,257.38,92692.0,228.4193,228.5259,228.3128,228.517,92692.0
2019-02-15 10:20:00,257.4,257.65,257.34,257.62,115732.0,228.5348,228.7567,228.4815,228.7301,115732.0
2019-02-15 10:25:00,257.6,257.69,257.45,257.6,122690.0,228.7123,228.7922,228.5792,228.7123,122690.0
2019-02-15 10:30:00,257.62,257.68,257.52,257.55,31508.0,228.7301,228.7834,228.6413,228.6679,31508.0
2019-02-15 10:35:00,257.56,257.7,257.52,257.66,22184.0,228.6768,228.8011,228.6413,228.7656,22184.0
2019-02-15 10:40:00,257.66,257.89,257.56,257.61,107013.0,228.7656,228.9698,228.6768,228.7212,107013.0
2019-02-15 10:45:00,257.61,257.8,257.61,257.75,45089.0,228.7212,228.8899,228.7212,228.8455,45089.0
2019-02-15 10:50:00,257.71,257.72,257.32,257.41,44574.0,228.81,228.8189,228.4637,228.5436,44574.0
2019-02-15 10:55:00,257.45,257.64,257.33,257.35,47195.0,228.5792,228.7479,228.4726,228.4904,47195.0
2019-02-15 11:00:00,257.38,257.75,257.34,257.74,50759.0,228.517,228.8455,228.4815,228.8366,50759.0
2019-02-15 11:05:00,257.74,257.76,257.37,257.51,21993.0,228.8366,228.8544,228.5081,228.6324,21993.0
2019-02-15 11:10:00,257.54,257.54,257.23,257.37,105765.0,228.6591,228.6591,228.3838,228.5081,105765.0
2019-02-15 11:15:00,257.37,257.44,257.18,257.3,95931.0,228.5081,228.5703,228.3394,228.446,95931.0
2019-02-15 11:20:00,257.31,257.44,257.14,257.4,34164.0,228.4549,228.5703,228.3039,228.5348,34164.0
2019-02-15 11:25:00,257.42,257.69,257.42,257.69,48556.0,228.5525,228.7922,228.5525,228.7922,48556.0
2019-02-15 11:30:00,257.65,257.66,257.5,257.56,57834.0,228.7567,228.7656,228.6236,228.6768,57834.0
2019-02-15 11:35:00,257.53,257.57,257.34,257.51,66095.0,228.6502,228.6857,228.4815,228.6324,66095.0
2019-02-15 11:40:00,257.55,257.65,257.48,257.51,15268.0,228.6679,228.7567,228.6058,228.6324,15268.0
2019-02-15 11:45:00,257.5,257.63,257.4,257.59,35589.0,228.6236,228.739,228.5348,228.7035,35589.0
2019-02-15 11:50:00,257.59,257.84,257.56,257.8,26421.0,228.7035,228.9254,228.6768,228.8899,26421.0
2019-02-15 11:55:00,257.81,257.93,257.77,257.85,27333.0,228.8988,229.0053,228.8633,228.9343,27333.0
2019-02-15 12:00:00,257.86,257.9,257.63,257.63,20898.0,228.9432,228.9787,228.739,228.739,20898.0
2019-02-15 12:05:00,257.64,257.73,257.53,257.72,40110.0,228.7479,228.8278,228.6502,228.8189,40110.0
2019-02-15 12:10:00,257.72,257.91,257.7,257.9,32493.0,228.8189,228.9876,228.8011,228.9787,32493.0
2019-02-15 12:15:00,257.92,257.97,257.79,257.83,29199.0,228.9965,229.0409,228.881,228.9166,29199.0
2019-02-15 12:20:00,257.83,257.87,257.74,257.74,31713.0,228.9166,228.9521,228.8366,228.8366,31713.0
2019-02-15 12:25:00,257.78,257.9,257.75,257.75,32648.0,228.8722,228.9787,228.8455,228.8455,32648.0
2019-02-15 12:30:00,257.76,257.81,257.61,257.68,36565.0,228.8544,228.8988,228.7212,228.7834,36565.0
2019-02-15 12:35:00,257.67,257.77,257.65,257.74,33079.0,228.7745,228.8633,228.7567,228.8366,33079.0
2019-02-15 12:40:00,257.8,257.83,257.74,257.82,12865.0,228.8899,228.9166,228.8366,228.9077,12865.0
2019-02-15 12:45:00,257.81,257.86,257.67,257.75,22669.0,228.8988,228.9432,228.7745,228.8455,22669.0
2019-02-15 12:50:00,257.71,257.72,257.64,257.69,12430.0,228.81,228.8189,228.7479,228.7922,12430.0
2019-02-15 12:55:00,257.68,257.72,257.66,257.67,12529.0,228.7834,228.8189,228.7656,228.7745,12529.0
2019-02-15 13:00:00,257.7,257.78,257.65,257.67,17584.0,228.8011,228.8722,228.7567,228.7745,17584.0
2019-02-15 13:05:00,257.68,257.69,257.48,257.54,54675.0,228.7834,228.7922,228.6058,228.6591,54675.0
2019-02-15 13:10:00,257.53,257.55,257.46,257.46,24049.0,228.6502,228.6679,228.588,228.588,24049.0
2019-02-15 13:15:00,257.5,257.59,257.5,257.54,10611.0,228.6236,228.7035,228.6236,228.6591,10611.0
2019-02-15 13:20:00,257.52,257.55,257.46,257.52,12946.0,228.6413,228.6679,228.588,228.6413,12946.0
2019-02-15 13:25:00,257.53,257.56,257.36,257.36,29249.0,228.6502,228.6768,228.4993,228.4993,29249.0
2019-02-15 13:30:00,257.35,257.46,257.34,257.43,17804.0,228.4904,228.588,228.4815,228.5614,17804.0
2019-02-15 13:35:00,257.48,257.52,257.46,257.52,19782.0,228.6058,228.6413,228.588,228.6413,19782.0
2019-02-15 13:40:00,257.5,257.56,257.48,257.5,17227.0,228.6236,228.6768,228.6058,228.6236,17227.0
2019-02-15 13:45:00,257.51,257.59,257.48,257.59,21225.0,228.6324,228.7035,228.6058,228.7035,21225.0
2019-02-15 13:50:00,257.57,257.8,257.57,257.8,29171.0,228.6857,228.8899,228.6857,228.8899,29171.0
2019-02-15 13:55:00,257.79,257.8,257.63,257.63,19981.0,228.881,228.8899,228.739,228.739,19981.0
2019-02-15 14:00:00,257.64,257.81,257.64,257.79,24472.0,228.7479,228.8988,228.7479,228.881,24472.0
2019-02-15 14:05:00,257.8,257.87,257.78,257.83,18666.0,228.8899,228.9521,228.8722,228.9166,18666.0
2019-02-15 14:10:00,257.84,257.87,257.75,257.81,19725.0,228.9254,228.9521,228.8455,228.8988,19725.0
2019-02-15 14:15:00,257.8,257.95,257.77,257.87,23225.0,228.8899,229.0231,228.8633,228.9521,23225.0
2019-02-15 14:20:00,257.88,257.91,257.81,257.88,17712.0,228.9609,228.9876,228.8988,228.9609,17712.0
2019-02-15 14:25:00,257.86,257.86,257.73,257.79,31816.0,228.9432,228.9432,228.8278,228.881,31816.0
2019-02-15 14:30:00,257.8,257.87,257.79,257.87,13838.0,228.8899,228.9521,228.881,228.9521,13838.0
2019-02-15 14:35:00,257.85,257.96,257.81,257.91,43992.0,228.9343,229.032,228.8988,228.9876,43992.0
2019-02-15 14:40:00,257.9,257.95,257.87,257.93,11297.0,228.9787,229.0231,228.9521,229.0053,11297.0
2019-02-15 14:45:00,257.91,257.97,257.89,257.94,12490.0,228.9876,229.0409,228.9698,229.0142,12490.0
2019-02-15 14:50:00,257.94,258.03,257.94,258.0,47372.0,229.0142,229.0941,229.0142,229.0675,47372.0
2019-02-15 14:55:00,258.0,258.21,257.94,258.11,55797.0,229.0675,229.2539,229.0142,229.1652,55797.0
2019-02-15 15:00:00,258.09,258.09,257.97,258.08,29891.0,229.1474,229.1474,229.0409,229.1385,29891.0
2019-02-15 15:05:00,258.08,258.1,257.97,258.0,73055.0,229.1385,229.1563,229.0409,229.0675,73055.0
2019-02-15 15:10:00,257.99,258.0,257.87,257.91,36225.0,229.0586,229.0675,228.9521,228.9876,36225.0
2019-02-15 15:15:00,257.9,257.9,257.75,257.79,53749.0,228.9787,228.9787,228.8455,228.881,53749.0
2019-02-15 15:20:00,257.78,257.86,257.72,257.85,26100.0,228.8722,228.9432,228.8189,228.9343,26100.0
2019-02-15 15:25:00,257.84,257.9,257.81,257.85,31708.0,228.9254,228.9787,228.8988,228.9343,31708.0
2019-02-15 15:30:00,257.85,258.02,257.8,257.98,45495.0,228.9343,229.0852,228.8899,229.0497,45495.0
2019-02-15 15:35:00,258.0,258.15,257.97,258.11,64046.0,229.0675,229.2007,229.0409,229.1652,64046.0
2019-02-15 15:40:00,258.1,258.41,258.1,258.37,121996.0,229.1563,229.4315,229.1563,229.396,121996.0
2019-02-15 15:45:00,258.38,258.57,258.37,258.53,296655.0,229.4049,229.5736,229.396,229.5381,296655.0
2019-02-15 15:50:00,258.51,258.52,258.26,258.34,161031.0,229.5203,229.5292,229.2983,229.3694,161031.0
2019-02-15 15:55:00,258.36,258.68,258.34,258.65,192805.0,229.3871,229.6712,229.3694,229.6446,192805.0
2019-02-19 09:30:00,257.96,258.53,257.96,258.5,121253.0,229.032,229.5381,229.032,229.5114,121253.0
2019-02-19 09:35:00,258.51,258.66,258.43,258.57,44488.0,229.5203,229.6535,229.4493,229.5736,44488.0
2019-02-19 09:40:00,258.59,258.65,258.46,258.48,39755.0,229.5913,229.6446,229.4759,229.4937,39755.0
2019-02-19 09:45:00,258.45,258.59,258.42,258.58,32160.0,229.467,229.5913,229.4404,229.5824,32160.0
2019-02-19 09:50:00,258.57,258.65,258.52,258.6,32484.0,229.5736,229.6446,229.5292,229.6002,32484.0
2019-02-19 09:55:00,258.55,258.65,258.51,258.58,41772.0,229.5558,229.6446,229.5203,229.5824,41772.0
2019-02-19 10:00:00,258.64,258.71,258.49,258.54,33919.0,229.6357,229.6979,229.5025,229.5469,33919.0
2019-02-19 10:05:00,258.63,258.67,258.57,258.59,21807.0,229.6268,229.6624,229.5736,229.5913,21807.0
2019-02-19 10:10:00,258.65,258.82,258.65,258.75,21161.0,229.6446,229.7955,229.6446,229.7334,21161.0
2019-02-19 10:15:00,258.77,258.83,258.65,258.69,27500.0,229.7511,229.8044,229.6446,229.6801,27500.0
2019-02-19 10:20:00,258.69,258.69,258.47,258.47,36167.0,229.6801,229.6801,229.4848,229.4848,36167.0
2019-02-19 10:25:00,258.48,258.63,258.47,258.57,25910.0,229.4937,229.6268,229.4848,229.5736,25910.0
2019-02-19 10:30:00,258.59,258.6,258.23,258.25,35957.0,229.5913,229.6002,229.2717,229.2895,35957.0
2019-02-19 10:35:00,258.27,258.3,258.08,258.15,75676.0,229.3072,229.3338,229.1385,229.2007,75676.0
2019-02-19 10:40:00,258.12,258.38,258.12,258.36,23058.0,229.174,229.4049,229.174,229.3871,23058.0
2019-02-19 10:45:00,258.36,258.37,258.19,258.25,24871.0,229.3871,229.396,229.2362,229.2895,24871.0
2019-02-19 10:50:00,258.25,258.29,258.16,258.18,12442.0,229.2895,229.325,229.2095,229.2273,12442.0
2019-02-19 10:55:00,258.19,258.27,258.15,258.21,17481.0,229.2362,229.3072,229.2007,229.2539,17481.0
2019-02-19 11:00:00,258.23,258.37,258.23,258.3,16935.0,229.2717,229.396,229.2717,229.3338,16935.0
2019-02-19 11:05:00,258.3,258.45,258.25,258.44,23252.0,229.3338,229.467,229.2895,229.4581,23252.0
2019-02-19 11:10:00,258.43,258.56,258.33,258.55,15673.0,229.4493,229.5647,229.3605,229.5558,15673.0
2019-02-19 11:15:00,258.54,258.59,258.44,258.52,24111.0,229.5469,229.5913,229.4581,229.5292,24111.0
2019-02-19 11:20:00,258.46,258.52,258.41,258.42,14097.0,229.4759,229.5292,229.4315,229.4404,14097.0
2019-02-19 11:25:00,258.43,258.43,258.29,258.35,23959.0,229.4493,229.4493,229.325,229.3782,23959.0
2019-02-19 11:30:00,258.34,258.44,258.34,258.42,23856.0,229.3694,229.4581,229.3694,229.4404,23856.0
2019-02-19 11:35:00,258.43,258.71,258.43,258.57,34873.0,229.4493,229.6979,229.4493,229.5736,34873.0
2019-02-19 11:40:00,258.57,258.64,258.54,258.63,13556.0,229.5736,229.6357,229.5469,229.6268,13556.0
2019-02-19 11:45:00,258.64,259.06,258.64,258.95,94046.0,229.6357,230.0086,229.6357,229.911,94046.0
2019-02-19 11:50:00,258.92,259.02,258.84,259.02,46466.0,229.8843,229.9731,229.8133,229.9731,46466.0
2019-02-19 11:55:00,259.0,259.26,258.99,259.26,23835.0,229.9553,230.1862,229.9465,230.1862,23835.0
2019-02-19 12:00:00,259.24,259.24,258.97,259.05,22258.0,230.1684,230.1684,229.9287,229.9997,22258.0
2019-02-19 12:05:00,259.05,259.1,259.0,259.04,3660.0,229.9997,230.0441,229.9553,229.9909,3660.0
2019-02-19 12:10:00,259.03,259.05,258.97,258.98,12994.0,229.982,229.9997,229.9287,229.9376,12994.0
2019-02-19 12:15:00,259.0,259.04,258.95,258.97,15812.0,229.9553,229.9909,229.911,229.9287,15812.0
2019-02-19 12:20:00,259.0,259.06,258.98,259.02,22167.0,229.9553,230.0086,229.9376,229.9731,22167.0
2019-02-19 12:25:00,259.0,259.04,258.94,259.03,16210.0,229.9553,229.9909,229.9021,229.982,16210.0
2019-02-19 12:30:00,259.01,259.02,258.9,258.96,10961.0,229.9642,229.9731,229.8666,229.9198,10961.0
2019-02-19 12:35:00,258.95,259.0,258.9,258.9,10632.0,229.911,229.9553,229.8666,229.8666,10632.0
2019-02-19 12:40:00,258.91,259.03,258.9,259.0,17532.0,229.8754,229.982,229.8666,229.9553,17532.0
2019-02-19 12:45:00,258.99,259.05,258.98,258.99,13936.0,229.9465,229.9997,229.9376,229.9465,13936.0
2019-02-19 12:50:00,259.02,259.03,258.9,259.03,15751.0,229.9731,229.982,229.8666,229.982,15751.0
2019-02-19 12:55:00,259.05,259.1,259.0,259.0,30603.0,229.9997,230.0441,229.9553,229.9553,30603.0
2019-02-19 13:00:00,259.01,259.02,258.84,258.84,23623.0,229.9642,229.9731,229.8133,229.8133,23623.0
2019-02-19 13:05:00,258.82,258.83,258.76,258.79,11938.0,229.7955,229.8044,229.7423,229.7689,11938.0
2019-02-19 13:10:00,258.8,258.88,258.78,258.86,6024.0,229.7778,229.8488,229.76,229.831,6024.0
2019-02-19 13:15:00,258.87,258.92,258.82,258.82,10453.0,229.8399,229.8843,229.7955,229.7955,10453.0
2019-02-19 13:20:00,258.82,258.9,258.81,258.87,4640.0,229.7955,229.8666,229.7867,229.8399,4640.0
2019-02-19 13:25:00,258.85,258.93,258.82,258.91,9781.0,229.8222,229.8932,229.7955,229.8754,9781.0
2019-02-19 13:30:00,258.88,258.88,258.72,258.75,6909.0,229.8488,229.8488,229.7067,229.7334,6909.0
2019-02-19 13:35:00,258.77,258.83,258.77,258.83,7624.0,229.7511,229.8044,229.7511,229.8044,7624.0
2019-02-19 13:40:00,258.86,258.93,258.85,258.92,13184.0,229.831,229.8932,229.8222,229.8843,13184.0
2019-02-19 13:45:00,258.93,258.95,258.9,258.92,10605.0,229.8932,229.911,229.8666,229.8843,10605.0
2019-02-19 13:50:00,258.92,258.98,258.9,258.9,12826.0,229.8843,229.9376,229.8666,229.8666,12826.0
2019-02-19 13:55:00,258.9,258.93,258.84,258.93,17433.0,229.8666,229.8932,229.8133,229.8932,17433.0
2019-02-19 14:00:00,258.91,259.0,258.91,258.96,15148.0,229.8754,229.9553,229.8754,229.9198,15148.0
2019-02-19 14:05:00,258.95,259.0,258.92,258.98,14381.0,229.911,229.9553,229.8843,229.9376,14381.0
2019-02-19 14:10:00,258.99,259.0,258.9,258.91,6720.0,229.9465,229.9553,229.8666,229.8754,6720.0
2019-02-19 14:15:00,258.92,258.99,258.89,258.99,30058.0,229.8843,229.9465,229.8577,229.9465,30058.0
2019-02-19 14:20:00,258.98,259.13,258.95,259.13,20674.0,229.9376,230.0708,229.911,230.0708,20674.0
2019-02-19 14:25:00,259.13,259.18,259.05,259.12,20157.0,230.0708,230.1152,229.9997,230.0619,20157.0
2019-02-19 14:30:00,259.13,259.26,259.12,259.14,46681.0,230.0708,230.1862,230.0619,230.0796,46681.0
2019-02-19 14:35:00,259.13,259.25,259.12,259.23,21922.0,230.0708,230.1773,230.0619,230.1596,21922.0
2019-02-19 14:40:00,259.24,259.39,259.24,259.37,26150.0,230.1684,230.3016,230.1684,230.2839,26150.0
2019-02-19 14:45:00,259.35,259.39,259.31,259.35,37269.0,230.2661,230.3016,230.2306,230.2661,37269.0
2019-02-19 14:50:00,259.35,259.44,259.31,259.42,24584.0,230.2661,230.346,230.2306,230.3282,24584.0
2019-02-19 14:55:00,259.43,259.48,259.4,259.42,20228.0,230.3371,230.3815,230.3105,230.3282,20228.0
2019-02-19 15:00:00,259.42,259.42,259.28,259.3,45776.0,230.3282,230.3282,230.2039,230.2217,45776.0
2019-02-19 15:05:00,259.3,259.44,259.3,259.42,15138.0,230.2217,230.346,230.2217,230.3282,15138.0
2019-02-19 15:10:00,259.43,259.46,259.34,259.46,48173.0,230.3371,230.3638,230.2572,230.3638,48173.0
2019-02-19 15:15:00,259.43,259.43,259.35,259.37,12265.0,230.3371,230.3371,230.2661,230.2839,12265.0
2019-02-19 15:20:00,259.37,259.38,259.19,259.22,26631.0,230.2839,230.2927,230.124,230.1507,26631.0
2019-02-19 15:25:00,259.23,259.26,259.09,259.19,30292.0,230.1596,230.1862,230.0353,230.124,30292.0
2019-02-19 15:30:00,259.17,259.32,259.17,259.26,11175.0,230.1063,230.2395,230.1063,230.1862,11175.0
2019-02-19 15:35:00,259.3,259.43,259.21,259.21,29602.0,230.2217,230.3371,230.1418,230.1418,29602.0
2019-02-19 15:40:00,259.23,259.36,259.15,259.3,46225.0,230.1596,230.275,230.0885,230.2217,46225.0
2019-02-19 15:45:00,259.3,259.3,258.99,259.01,72401.0,230.2217,230.2217,229.9465,229.9642,72401.0
2019-02-19 15:50:00,259.0,259.1,258.94,259.0,132442.0,229.9553,230.0441,229.9021,229.9553,132442.0
2019-02-19 15:55:00,259.0,259.0,258.68,258.81,152395.0,229.9553,229.9553,229.6712,229.7867,152395.0
2019-02-20 09:30:00,258.82,258.97,258.78,258.84,62679.0,229.7955,229.9287,229.76,229.8133,62679.0
2019-02-20 09:35:00,258.84,259.0,258.79,258.84,32273.0,229.8133,229.9553,229.7689,229.8133,32273.0
2019-02-20 09:40:00,258.85,258.96,258.75,258.78,29453.0,229.8222,229.9198,229.7334,229.76,29453.0
2019-02-20 09:45:00,258.78,258.86,258.64,258.81,20309.0,229.76,229.831,229.6357,229.7867,20309.0
2019-02-20 09:50:00,258.8,259.05,258.8,259.0,41649.0,229.7778,229.9997,229.7778,229.9553,41649.0
2019-02-20 09:55:00,258.96,259.04,258.92,259.02,20837.0,229.9198,229.9909,229.8843,229.9731,20837.0
2019-02-20 10:00:00,259.0,259.0,258.84,258.88,62195.0,229.9553,229.9553,229.8133,229.8488,62195.0
2019-02-20 10:05:00,258.88,258.88,258.72,258.82,34239.0,229.8488,229.8488,229.7067,229.7955,34239.0
2019-02-20 10:10:00,258.83,258.89,258.64,258.7,41406.0,229.8044,229.8577,229.6357,229.689,41406.0
2019-02-20 10:15:00,258.71,259.04,258.71,258.98,24898.0,229.6979,229.9909,229.6979,229.9376,24898.0
2019-02-20 10:20:00,258.98,259.0,258.89,258.89,26145.0,229.9376,229.9553,229.8577,229.8577,26145.0
2019-02-20 10:25:00,258.92,259.14,258.91,259.1,15772.0,229.8843,230.0796,229.8754,230.0441,15772.0
2019-02-20 10:30:00,259.09,259.18,259.05,259.1,17457.0,230.0353,230.1152,229.9997,230.0441,17457.0
2019-02-20 10:35:00,259.11,259.18,259.07,259.18,33159.0,230.053,230.1152,230.0175,230.1152,33159.0
2019-02-20 10:40:00,259.19,259.26,259.12,259.24,25494.0,230.124,230.1862,230.0619,230.1684,25494.0
2019-02-20 10:45:00,259.23,259.25,259.06,259.08,25384.0,230.1596,230.1773,230.0086,230.0264,25384.0
2019-02-20 10:50:00,259.11,259.15,258.95,259.02,24480.0,230.053,230.0885,229.911,229.9731,24480.0
2019-02-20 10:55:00,258.99,259.0,258.85,258.86,10401.0,229.9465,229.9553,229.8222,229.831,10401.0
2019-02-20 11:00:00,258.86,258.95,258.82,258.95,12392.0,229.831,229.911,229.7955,229.911,12392.0
2019-02-20 11:05:00,258.96,259.05,258.94,259.05,10494.0,229.9198,229.9997,229.9021,229.9997,10494.0
2019-02-20 11:10:00,259.04,259.07,258.95,258.99,8870.0,229.9909,230.0175,229.911,229.9465,8870.0
2019-02-20 11:15:00,259.02,259.02,258.84,258.94,31651.0,229.9731,229.9731,229.8133,229.9021,31651.0
2019-02-20 11:20:00,258.97,258.98,258.83,258.85,12191.0,229.9287,229.9376,229.8044,229.8222,12191.0
2019-02-20 11:25:00,258.86,259.0,258.79,259.0,25186.0,229.831,229.9553,229.7689,229.9553,25186.0
2019-02-20 11:30:00,258.99,259.03,258.94,259.03,10935.0,229.9465,229.982,229.9021,229.982,10935.0
2019-02-20 11:35:00,258.95,259.01,258.9,259.01,14703.0,229.911,229.9642,229.8666,229.9642,14703.0
2019-02-20 11:40:00,259.0,259.24,258.98,259.17,39833.0,229.9553,230.1684,229.9376,230.1063,39833.0
2019-02-20 11:45:00,259.11,259.15,259.01,259.14,9711.0,230.053,230.0885,229.9642,230.0796,9711.0
2019-02-20 11:50:00,259.11,259.25,259.09,259.19,18260.0,230.053,230.1773,230.0353,230.124,18260.0
2019-02-20 11:55:00,259.21,259.21,259.05,259.07,9218.0,230.1418,230.1418,229.9997,230.0175,9218.0
2019-02-20 12:00:00,259.09,259.14,259.02,259.07,12909.0,230.0353,230.0796,229.9731,230.0175,12909.0
2019-02-20 12:05:00,259.04,259.04,258.64,258.8,41902.0,229.9909,229.9909,229.6357,229.7778,41902.0
2019-02-20 12:10:00,258.79,258.93,258.79,258.85,19505.0,229.7689,229.8932,229.7689,229.8222,19505.0
2019-02-20 12:15:00,258.86,258.93,258.78,258.88,8787.0,229.831,229.8932,229.76,229.8488,8787.0
2019-02-20 12:20:00,258.9,258.92,258.71,258.85,17051.0,229.8666,229.8843,229.6979,229.8222,17051.0
2019-02-20 12:25:00,258.82,258.84,258.45,258.48,52413.0,229.7955,229.8133,229.467,229.4937,52413.0
2019-02-20 12:30:00,258.48,258.63,258.4,258.49,17882.0,229.4937,229.6268,229.4226,229.5025,17882.0
2019-02-20 12:35:00,258.48,258.69,258.47,258.67,9741.0,229.4937,229.6801,229.4848,229.6624,9741.0
2019-02-20 12:40:00,258.71,258.77,258.69,258.72,15223.0,229.6979,229.7511,229.6801,229.7067,15223.0
2019-02-20 12:45:00,258.74,258.79,258.68,258.73,7641.0,229.7245,229.7689,229.6712,229.7156,7641.0
2019-02-20 12:50:00,258.7,258.74,258.54,258.55,8840.0,229.689,229.7245,229.5469,229.5558,8840.0
2019-02-20 12:55:00,258.52,258.72,258.48,258.64,23233.0,229.5292,229.7067,229.4937,229.6357,23233.0
2019-02-20 13:00:00,258.67,258.87,258.66,258.85,10869.0,229.6624,229.8399,229.6535,229.8222,10869.0
2019-02-20 13:05:00,258.83,258.92,258.82,258.88,9054.0,229.8044,229.8843,229.7955,229.8488,9054.0
2019-02-20 13:10:00,258.86,258.99,258.83,258.98,10127.0,229.831,229.9465,229.8044,229.9376,10127.0
2019-02-20 13:15:00,258.96,259.02,258.93,258.99,10526.0,229.9198,229.9731,229.8932,229.9465,10526.0
2019-02-20 13:20:00,259.0,259.04,258.97,258.98,14407.0,229.9553,229.9909,229.9287,229.9376,14407.0
2019-02-20 13:25:00,258.98,259.23,258.97,259.23,26320.0,229.9376,230.1596,229.9287,230.1596,26320.0
2019-02-20 13:30:00,259.23,259.32,259.17,259.17,24672.0,230.1596,230.2395,230.1063,230.1063,24672.0
2019-02-20 13:35:00,259.17,259.17,259.1,259.15,25797.0,230.1063,230.1063,230.0441,230.0885,25797.0
2019-02-20 13:40:00,259.16,259.27,259.12,259.27,16377.0,230.0974,230.1951,230.0619,230.1951,16377.0
2019-02-20 13:45:00,259.28,259.33,259.25,259.3,10693.0,230.2039,230.2483,230.1773,230.2217,10693.0
2019-02-20 13:50:00,259.26,259.47,259.17,259.47,28188.0,230.1862,230.3726,230.1063,230.3726,28188.0
2019-02-20 13:55:00,259.47,259.51,259.27,259.36,55529.0,230.3726,230.4082,230.1951,230.275,55529.0
2019-02-20 14:00:00,259.35,259.44,258.94,259.12,90498.0,230.2661,230.346,229.9021,230.0619,90498.0
2019-02-20 14:05:00,259.16,259.76,259.01,259.13,111980.0,230.0974,230.6301,229.9642,230.0708,111980.0
2019-02-20 14:10:00,259.14,259.28,258.8,259.15,88553.0,230.0796,230.2039,229.7778,230.0885,88553.0
2019-02-20 14:15:00,259.15,259.15,258.71,258.72,16131.0,230.0885,230.0885,229.6979,229.7067,16131.0
2019-02-20 14:20:00,258.74,258.79,258.32,258.56,52484.0,229.7245,229.7689,229.3516,229.5647,52484.0
2019-02-20 14:25:00,258.56,258.87,258.54,258.84,33097.0,229.5647,229.8399,229.5469,229.8133,33097.0
2019-02-20 14:30:00,258.88,259.49,258.88,259.37,82840.0,229.8488,230.3904,229.8488,230.2839,82840.0
2019-02-20 14:35:00,259.34,259.51,259.25,259.29,26037.0,230.2572,230.4082,230.1773,230.2128,26037.0
2019-02-20 14:40:00,259.31,259.44,259.2,259.35,22048.0,230.2306,230.346,230.1329,230.2661,22048.0
2019-02-20 14:45:00,259.37,259.52,259.27,259.46,13550.0,230.2839,230.417,230.1951,230.3638,13550.0
2019-02-20 14:50:00,259.44,259.69,259.43,259.56,17657.0,230.346,230.568,230.3371,230.4525,17657.0
2019-02-20 14:55:00,259.6,259.6,259.43,259.48,19926.0,230.4881,230.4881,230.3371,230.3815,19926.0
2019-02-20 15:00:00,259.51,259.52,259.3,259.31,27206.0,230.4082,230.417,230.2217,230.2306,27206.0
2019-02-20 15:05:00,259.34,259.42,259.29,259.42,15515.0,230.2572,230.3282,230.2128,230.3282,15515.0
2019-02-20 15:10:00,259.44,259.57,259.31,259.35,14062.0,230.346,230.4614,230.2306,230.2661,14062.0
2019-02-20 15:15:00,259.35,259.52,259.35,259.49,13797.0,230.2661,230.417,230.2661,230.3904,13797.0
2019-02-20 15:20:00,259.51,259.57,259.44,259.46,11778.0,230.4082,230.4614,230.346,230.3638,11778.0
2019-02-20 15:25:00,259.46,259.56,259.35,259.37,13960.0,230.3638,230.4525,230.2661,230.2839,13960.0
2019-02-20 15:30:00,259.37,259.47,259.3,259.37,14915.0,230.2839,230.3726,230.2217,230.2839,14915.0
2019-02-20 15:35:00,259.44,259.47,259.28,259.45,10941.0,230.346,230.3726,230.2039,230.3549,10941.0
2019-02-20 15:40:00,259.49,259.57,259.36,259.55,35110.0,230.3904,230.4614,230.275,230.4437,35110.0
2019-02-20 15:45:00,259.56,259.56,259.21,259.34,54167.0,230.4525,230.4525,230.1418,230.2572,54167.0
2019-02-20 15:50:00,259.32,259.47,259.28,259.47,45627.0,230.2395,230.3726,230.2039,230.3726,45627.0
2019-02-20 15:55:00,259.46,259.49,259.19,259.49,79337.0,230.3638,230.3904,230.124,230.3904,79337.0
2019-02-21 09:30:00,258.94,259.25,258.88,258.93,128358.0,229.9021,230.1773,229.8488,229.8932,128358.0
2019-02-21 09:35:00,258.91,258.97,258.68,258.77,59133.0,229.8754,229.9287,229.6712,229.7511,59133.0
2019-02-21 09:40:00,258.75,258.89,258.64,258.7,34607.0,229.7334,229.8577,229.6357,229.689,34607.0
2019-02-21 09:45:00,258.63,258.82,258.23,258.25,193906.0,229.6268,229.7955,229.2717,229.2895,193906.0
2019-02-21 09:50:00,258.24,258.5,258.22,258.3,49323.0,229.2806,229.5114,229.2628,229.3338,49323.0
2019-02-21 09:55:00,258.32,258.64,258.25,258.64,23792.0,229.3516,229.6357,229.2895,229.6357,23792.0
2019-02-21 10:00:00,258.56,258.57,258.29,258.54,33928.0,229.5647,229.5736,229.325,229.5469,33928.0
2019-02-21 10:05:00,258.55,258.61,258.33,258.47,28440.0,229.5558,229.6091,229.3605,229.4848,28440.0
2019-02-21 10:10:00,258.5,258.52,258.11,258.38,48644.0,229.5114,229.5292,229.1652,229.4049,48644.0
2019-02-21 10:15:00,258.42,258.79,258.32,258.6,57774.0,229.4404,229.7689,229.3516,229.6002,57774.0
2019-02-21 10:20:00,258.62,258.8,258.5,258.68,36095.0,229.618,229.7778,229.5114,229.6712,36095.0
2019-02-21 10:25:00,258.69,258.74,258.29,258.32,75985.0,229.6801,229.7245,229.325,229.3516,75985.0
2019-02-21 10:30:00,258.35,258.57,258.33,258.5,15080.0,229.3782,229.5736,229.3605,229.5114,15080.0
2019-02-21 10:35:00,258.48,258.48,258.34,258.45,17906.0,229.4937,229.4937,229.3694,229.467,17906.0
2019-02-21 10:40:00,258.45,258.66,258.38,258.53,22362.0,229.467,229.6535,229.4049,229.5381,22362.0
2019-02-21 10:45:00,258.56,258.7,258.36,258.42,16781.0,229.5647,229.689,229.3871,229.4404,16781.0
2019-02-21 10:50:00,258.41,258.47,258.22,258.47,43268.0,229.4315,229.4848,229.2628,229.4848,43268.0
2019-02-21 10:55:00,258.49,258.56,258.27,258.31,17593.0,229.5025,229.5647,229.3072,229.3427,17593.0
2019-02-21 11:00:00,258.3,258.53,258.13,258.52,31106.0,229.3338,229.5381,229.1829,229.5292,31106.0
2019-02-21 11:05:00,258.59,258.72,258.28,258.43,69791.0,229.5913,229.7067,229.3161,229.4493,69791.0
2019-02-21 11:10:00,258.44,258.71,258.42,258.63,29557.0,229.4581,229.6979,229.4404,229.6268,29557.0
2019-02-21 11:15:00,258.67,258.7,258.53,258.59,13398.0,229.6624,229.689,229.5381,229.5913,13398.0
2019-02-21 11:20:00,258.56,258.56,258.37,258.44,12124.0,229.5647,229.5647,229.396,229.4581,12124.0
2019-02-21 11:25:00,258.39,258.4,258.24,258.24,30254.0,229.4138,229.4226,229.2806,229.2806,30254.0
2019-02-21 11:30:00,258.26,258.49,258.18,258.49,23309.0,229.2983,229.5025,229.2273,229.5025,23309.0
2019-02-21 11:35:00,258.5,258.5,258.38,258.44,32785.0,229.5114,229.5114,229.4049,229.4581,32785.0
2019-02-21 11:40:00,258.47,258.57,258.45,258.45,24893.0,229.4848,229.5736,229.467,229.467,24893.0
2019-02-21 11:45:00,258.45,258.46,258.26,258.36,26921.0,229.467,229.4759,229.2983,229.3871,26921.0
2019-02-21 11:50:00,258.38,258.68,258.33,258.63,26986.0,229.4049,229.6712,229.3605,229.6268,26986.0
2019-02-21 11:55:00,258.61,259.02,258.58,258.82,34076.0,229.6091,229.9731,229.5824,229.7955,34076.0
2019-02-21 12:00:00,258.83,258.98,258.75,258.75,34065.0,229.8044,229.9376,229.7334,229.7334,34065.0
2019-02-21 12:05:00,258.76,258.87,258.71,258.71,15189.0,229.7423,229.8399,229.6979,229.6979,15189.0
2019-02-21 12:10:00,258.72,258.72,258.55,258.65,17539.0,229.7067,229.7067,229.5558,229.6446,17539.0
2019-02-21 12:15:00,258.6,258.68,258.58,258.61,6851.0,229.6002,229.6712,229.5824,229.6091,6851.0
2019-02-21 12:20:00,258.6,258.76,258.59,258.67,15411.0,229.6002,229.7423,229.5913,229.6624,15411.0
2019-02-21 12:25:00,258.69,258.74,258.67,258.68,2649.0,229.6801,229.7245,229.6624,229.6712,2649.0
2019-02-21 12:30:00,258.75,258.93,258.71,258.77,17926.0,229.7334,229.8932,229.6979,229.7511,17926.0
2019-02-21 12:35:00,258.78,258.85,258.72,258.76,20239.0,229.76,229.8222,229.7067,229.7423,20239.0
2019-02-21 12:40:00,258.77,258.9,258.76,258.76,9526.0,229.7511,229.8666,229.7423,229.7423,9526.0
2019-02-21 12:45:00,258.76,258.79,258.67,258.72,16467.0,229.7423,229.7689,229.6624,229.7067,16467.0
2019-02-21 12:50:00,258.73,258.88,258.73,258.88,6925.0,229.7156,229.8488,229.7156,229.8488,6925.0
2019-02-21 12:55:00,258.92,258.99,258.86,258.97,26630.0,229.8843,229.9465,229.831,229.9287,26630.0
2019-02-21 13:00:00,259.0,259.02,258.86,258.91,26810.0,229.9553,229.9731,229.831,229.8754,26810.0
2019-02-21 13:05:00,258.92,258.95,258.87,258.91,11872.0,229.8843,229.911,229.8399,229.8754,11872.0
2019-02-21 13:10:00,258.87,258.94,258.81,258.92,11050.0,229.8399,229.9021,229.7867,229.8843,11050.0
2019-02-21 13:15:00,258.88,258.89,258.77,258.82,31575.0,229.8488,229.8577,229.7511,229.7955,31575.0
2019-02-21 13:20:00,258.82,258.84,258.76,258.76,9877.0,229.7955,229.8133,229.7423,229.7423,9877.0
2019-02-21 13:25:00,258.76,258.77,258.63,258.66,15700.0,229.7423,229.7511,229.6268,229.6535,15700.0
2019-02-21 13:30:00,258.66,258.67,258.53,258.61,19779.0,229.6535,229.6624,229.5381,229.6091,19779.0
2019-02-21 13:35:00,258.63,258.63,258.51,258.51,8714.0,229.6268,229.6268,229.5203,229.5203,8714.0
2019-02-21 13:40:00,258.51,258.58,258.51,258.54,10736.0,229.5203,229.5824,229.5203,229.5469,10736.0
2019-02-21 13:45:00,258.54,258.61,258.54,258.6,11479.0,229.5469,229.6091,229.5469,229.6002,11479.0
2019-02-21 13:50:00,258.62,258.62,258.55,258.6,9855.0,229.618,229.618,229.5558,229.6002,9855.0
2019-02-21 13:55:00,258.58,258.7,258.58,258.66,6441.0,229.5824,229.689,229.5824,229.6535,6441.0
2019-02-21 14:00:00,258.66,258.74,258.65,258.65,8513.0,229.6535,229.7245,229.6446,229.6446,8513.0
2019-02-21 14:05:00,258.65,258.68,258.56,258.58,9514.0,229.6446,229.6712,229.5647,229.5824,9514.0
2019-02-21 14:10:00,258.59,258.6,258.45,258.45,57125.0,229.5913,229.6002,229.467,229.467,57125.0
2019-02-21 14:15:00,258.41,258.42,258.26,258.28,78515.0,229.4315,229.4404,229.2983,229.3161,78515.0
2019-02-21 14:20:00,258.29,258.31,257.99,258.01,65034.0,229.325,229.3427,229.0586,229.0764,65034.0
2019-02-21 14:25:00,258.0,258.09,257.8,258.09,47733.0,229.0675,229.1474,228.8899,229.1474,47733.0
2019-02-21 14:30:00,258.08,258.18,258.08,258.13,21814.0,229.1385,229.2273,229.1385,229.1829,21814.0
2019-02-21 14:35:00,258.12,258.16,258.06,258.07,39761.0,229.174,229.2095,229.1208,229.1296,39761.0
2019-02-21 14:40:00,258.08,258.21,258.01,258.18,19470.0,229.1385,229.2539,229.0764,229.2273,19470.0
2019-02-21 14:45:00,258.17,258.17,257.71,257.75,81407.0,229.2184,229.2184,228.81,228.8455,81407.0
2019-02-21 14:50:00,257.76,257.77,257.5,257.66,67465.0,228.8544,228.8633,228.6236,228.7656,67465.0
2019-02-21 14:55:00,257.64,257.74,257.63,257.7,30971.0,228.7479,228.8366,228.739,228.8011,30971.0
2019-02-21 15:00:00,257.72,257.82,257.65,257.76,12749.0,228.8189,228.9077,228.7567,228.8544,12749.0
2019-02-21 15:05:00,257.79,258.0,257.76,257.94,16123.0,228.881,229.0675,228.8544,229.0142,16123.0
2019-02-21 15:10:00,257.93,258.04,257.88,257.95,23995.0,229.0053,229.103,228.9609,229.0231,23995.0
2019-02-21 15:15:00,257.97,258.07,257.85,257.9,12845.0,229.0409,229.1296,228.9343,228.9787,12845.0
2019-02-21 15:20:00,257.9,257.99,257.85,257.88,7214.0,228.9787,229.0586,228.9343,228.9609,7214.0
2019-02-21 15:25:00,257.91,257.97,257.84,257.89,13550.0,228.9876,229.0409,228.9254,228.9698,13550.0
2019-02-21 15:30:00,257.85,257.92,257.5,257.68,65553.0,228.9343,228.9965,228.6236,228.7834,65553.0
2019-02-21 15:35:00,257.65,257.76,257.56,257.73,37266.0,228.7567,228.8544,228.6768,228.8278,37266.0
2019-02-21 15:40:00,257.74,257.83,257.66,257.82,61228.0,228.8366,228.9166,228.7656,228.9077,61228.0
2019-02-21 15:45:00,257.86,258.13,257.86,258.08,37097.0,228.9432,229.1829,228.9432,229.1385,37097.0
2019-02-21 15:50:00,258.09,258.14,257.93,258.06,65328.0,229.1474,229.1918,229.0053,229.1208,65328.0
2019-02-21 15:55:00,258.06,258.45,258.06,258.44,239625.0,229.1208,229.467,229.1208,229.4581,239625.0
2019-02-22 09:30:00,259.26,259.5,259.25,259.46,113159.0,230.1862,230.3993,230.1773,230.3638,113159.0
2019-02-22 09:35:00,259.47,259.6,259.3,259.31,50301.0,230.3726,230.4881,230.2217,230.2306,50301.0
2019-02-22 09:40:00,259.32,259.4,259.05,259.25,37377.0,230.2395,230.3105,229.9997,230.1773,37377.0
2019-02-22 09:45:00,259.3,259.45,259.25,259.26,17932.0,230.2217,230.3549,230.1773,230.1862,17932.0
2019-02-22 09:50:00,259.22,259.41,259.19,259.3,25390.0,230.1507,230.3194,230.124,230.2217,25390.0
2019-02-22 09:55:00,259.31,259.47,259.31,259.47,11694.0,230.2306,230.3726,230.2306,230.3726,11694.0
2019-02-22 10:00:00,259.5,259.68,259.46,259.57,38669.0,230.3993,230.5591,230.3638,230.4614,38669.0
2019-02-22 10:05:00,259.56,259.58,259.48,259.51,46081.0,230.4525,230.4703,230.3815,230.4082,46081.0
2019-02-22 10:10:00,259.52,259.71,259.47,259.63,83616.0,230.417,230.5857,230.3726,230.5147,83616.0
2019-02-22 10:15:00,259.66,259.86,259.62,259.74,76468.0,230.5413,230.7189,230.5058,230.6124,76468.0
2019-02-22 10:20:00,259.7,259.79,259.67,259.7,15952.0,230.5768,230.6568,230.5502,230.5768,15952.0
2019-02-22 10:25:00,259.7,259.7,259.49,259.55,20118.0,230.5768,230.5768,230.3904,230.4437,20118.0
2019-02-22 10:30:00,259.58,259.65,259.53,259.59,22345.0,230.4703,230.5325,230.4259,230.4792,22345.0
2019-02-22 10:35:00,259.59,259.59,259.41,259.54,25959.0,230.4792,230.4792,230.3194,230.4348,25959.0
2019-02-22 10:40:00,259.52,259.66,259.46,259.63,44608.0,230.417,230.5413,230.3638,230.5147,44608.0
2019-02-22 10:45:00,259.67,259.82,259.6,259.78,147736.0,230.5502,230.6834,230.4881,230.6479,147736.0
2019-02-22 10:50:00,259.78,259.96,259.65,259.88,62101.0,230.6479,230.8077,230.5325,230.7367,62101.0
2019-02-22 10:55:00,259.88,259.92,259.83,259.87,17160.0,230.7367,230.7722,230.6923,230.7278,17160.0
2019-02-22 11:00:00,259.88,259.91,259.79,259.83,19649.0,230.7367,230.7633,230.6568,230.6923,19649.0
2019-02-22 11:05:00,259.86,260.02,259.77,259.96,89222.0,230.7189,230.861,230.639,230.8077,89222.0
2019-02-22 11:10:00,259.95,260.08,259.93,260.07,81051.0,230.7988,230.9142,230.7811,230.9054,81051.0
2019-02-22 11:15:00,260.08,260.34,260.02,260.31,98524.0,230.9142,231.1451,230.861,231.1184,98524.0
2019-02-22 11:20:00,260.3,260.33,260.18,260.25,90072.0,231.1096,231.1362,231.003,231.0652,90072.0
2019-02-22 11:25:00,260.25,260.32,260.24,260.29,31130.0,231.0652,231.1273,231.0563,231.1007,31130.0
2019-02-22 11:30:00,260.27,260.33,260.2,260.22,54704.0,231.0829,231.1362,231.0208,231.0385,54704.0
2019-02-22 11:35:00,260.22,260.33,260.2,260.33,19503.0,231.0385,231.1362,231.0208,231.1362,19503.0
2019-02-22 11:40:00,260.31,260.35,260.13,260.13,57540.0,231.1184,231.154,230.9586,230.9586,57540.0
2019-02-22 11:45:00,260.13,260.23,260.11,260.17,17257.0,230.9586,231.0474,230.9409,230.9941,17257.0
2019-02-22 11:50:00,260.14,260.18,260.01,260.02,57094.0,230.9675,231.003,230.8521,230.861,57094.0
2019-02-22 11:55:00,260.04,260.26,260.04,260.24,21259.0,230.8787,231.074,230.8787,231.0563,21259.0
2019-02-22 12:00:00,260.2,260.41,260.15,260.34,38232.0,231.0208,231.2072,230.9764,231.1451,38232.0
2019-02-22 12:05:00,260.35,260.35,260.27,260.33,9967.0,231.154,231.154,231.0829,231.1362,9967.0
2019-02-22 12:10:00,260.32,260.32,260.24,260.25,7549.0,231.1273,231.1273,231.0563,231.0652,7549.0
2019-02-22 12:15:00,260.26,260.26,260.1,260.12,17086.0,231.074,231.074,230.932,230.9497,17086.0
2019-02-22 12:20:00,260.11,260.16,260.08,260.15,20122.0,230.9409,230.9853,230.9142,230.9764,20122.0
2019-02-22 12:25:00,260.16,260.18,260.09,260.09,5546.0,230.9853,231.003,230.9231,230.9231,5546.0
2019-02-22 12:30:00,260.12,260.13,260.01,260.06,12526.0,230.9497,230.9586,230.8521,230.8965,12526.0
2019-02-22 12:35:00,260.05,260.09,259.95,260.08,23645.0,230.8876,230.9231,230.7988,230.9142,23645.0
2019-02-22 12:40:00,260.07,260.09,260.01,260.06,12812.0,230.9054,230.9231,230.8521,230.8965,12812.0
2019-02-22 12:45:00,260.11,260.12,260.05,260.1,8801.0,230.9409,230.9497,230.8876,230.932,8801.0
2019-02-22 12:50:00,260.09,260.09,259.88,259.96,49508.0,230.9231,230.9231,230.7367,230.8077,49508.0
2019-02-22 12:55:00,259.97,260.06,259.97,260.04,18459.0,230.8166,230.8965,230.8166,230.8787,18459.0
2019-02-22 13:00:00,260.04,260.05,259.89,259.93,3305.0,230.8787,230.8876,230.7455,230.7811,3305.0
2019-02-22 13:05:00,259.95,259.97,259.89,259.9,8437.0,230.7988,230.8166,230.7455,230.7544,8437.0
2019-02-22 13:10:00,259.87,259.89,259.75,259.8,37000.0,230.7278,230.7455,230.6212,230.6656,37000.0
2019-02-22 13:15:00,259.79,259.87,259.67,259.81,45186.0,230.6568,230.7278,230.5502,230.6745,45186.0
2019-02-22 13:20:00,259.82,259.88,259.78,259.86,10264.0,230.6834,230.7367,230.6479,230.7189,10264.0
2019-02-22 13:25:00,259.89,259.9,259.84,259.9,7286.0,230.7455,230.7544,230.7011,230.7544,7286.0
2019-02-22 13:30:00,259.89,260.01,259.86,260.01,15758.0,230.7455,230.8521,230.7189,230.8521,15758.0
2019-02-22 13:35:00,260.01,260.02,259.93,259.94,30474.0,230.8521,230.861,230.7811,230.7899,30474.0
2019-02-22 13:40:00,259.95,259.95,259.81,259.82,33740.0,230.7988,230.7988,230.6745,230.6834,33740.0
2019-02-22 13:45:00,259.8,259.9,259.79,259.9,15439.0,230.6656,230.7544,230.6568,230.7544,15439.0
2019-02-22 13:50:00,259.88,259.91,259.81,259.87,16597.0,230.7367,230.7633,230.6745,230.7278,16597.0
2019-02-22 13:55:00,259.88,259.94,259.85,259.92,18422.0,230.7367,230.7899,230.71,230.7722,18422.0
2019-02-22 14:00:00,259.94,259.94,259.85,259.9,12496.0,230.7899,230.7899,230.71,230.7544,12496.0
2019-02-22 14:05:00,259.88,260.04,259.86,260.03,24777.0,230.7367,230.8787,230.7189,230.8698,24777.0
2019-02-22 14:10:00,260.04,260.15,260.02,260.07,17850.0,230.8787,230.9764,230.861,230.9054,17850.0
2019-02-22 14:15:00,260.08,260.09,259.9,259.9,7521.0,230.9142,230.9231,230.7544,230.7544,7521.0
2019-02-22 14:20:00,259.88,259.88,259.79,259.84,9156.0,230.7367,230.7367,230.6568,230.7011,9156.0
2019-02-22 14:25:00,259.78,259.8,259.75,259.77,8747.0,230.6479,230.6656,230.6212,230.639,8747.0
2019-02-22 14:30:00,259.79,259.85,259.69,259.71,9915.0,230.6568,230.71,230.568,230.5857,9915.0
2019-02-22 14:35:00,259.72,259.73,259.1,259.28,143776.0,230.5946,230.6035,230.0441,230.2039,143776.0
2019-02-22 14:40:00,259.28,259.32,259.01,259.15,105025.0,230.2039,230.2395,229.9642,230.0885,105025.0
2019-02-22 14:45:00,259.11,259.29,259.03,259.19,32180.0,230.053,230.2128,229.982,230.124,32180.0
2019-02-22 14:50:00,259.21,259.38,259.14,259.23,63008.0,230.1418,230.2927,230.0796,230.1596,63008.0
2019-02-22 14:55:00,259.25,259.3,259.15,259.21,14404.0,230.1773,230.2217,230.0885,230.1418,14404.0
2019-02-22 15:00:00,259.22,259.46,259.12,259.41,38848.0,230.1507,230.3638,230.0619,230.3194,38848.0
2019-02-22 15:05:00,259.46,259.47,259.31,259.4,24967.0,230.3638,230.3726,230.2306,230.3105,24967.0
2019-02-22 15:10:00,259.42,259.57,259.42,259.54,29590.0,230.3282,230.4614,230.3282,230.4348,29590.0
2019-02-22 15:15:00,259.53,259.6,259.45,259.59,15190.0,230.4259,230.4881,230.3549,230.4792,15190.0
2019-02-22 15:20:00,259.57,259.67,259.54,259.55,15982.0,230.4614,230.5502,230.4348,230.4437,15982.0
2019-02-22 15:25:00,259.57,259.92,259.57,259.86,49461.0,230.4614,230.7722,230.4614,230.7189,49461.0
2019-02-22 15:30:00,259.81,259.85,259.7,259.78,43232.0,230.6745,230.71,230.5768,230.6479,43232.0
2019-02-22 15:35:00,259.78,259.8,259.6,259.65,54177.0,230.6479,230.6656,230.4881,230.5325,54177.0
2019-02-22 15:40:00,259.65,259.92,259.65,259.91,54181.0,230.5325,230.7722,230.5325,230.7633,54181.0
2019-02-22 15:45:00,259.93,260.02,259.78,259.78,105230.0,230.7811,230.861,230.6479,230.6479,105230.0
2019-02-22 15:50:00,259.8,259.95,259.69,259.89,151955.0,230.6656,230.7988,230.568,230.7455,151955.0
2019-02-22 15:55:00,259.89,260.24,259.89,260.17,224861.0,230.7455,231.0563,230.7455,230.9941,224861.0
2019-02-25 09:30:00,261.85,262.03,261.8,261.98,204943.0,232.4857,232.6456,232.4413,232.6012,204943.0
2019-02-25 09:35:00,262.03,262.12,261.85,262.08,94415.0,232.6456,232.7255,232.4857,232.6899,94415.0
2019-02-25 09:40:00,262.07,262.12,261.85,262.0,70202.0,232.6811,232.7255,232.4857,232.6189,70202.0
2019-02-25 09:45:00,262.0,262.17,261.93,261.96,44236.0,232.6189,232.7699,232.5568,232.5834,44236.0
2019-02-25 09:50:00,261.98,262.26,261.93,262.05,65172.0,232.6012,232.8498,232.5568,232.6633,65172.0
2019-02-25 09:55:00,262.06,262.06,261.88,261.88,57369.0,232.6722,232.6722,232.5124,232.5124,57369.0
2019-02-25 10:00:00,261.91,261.93,261.68,261.76,59340.0,232.539,232.5568,232.3348,232.4058,59340.0
2019-02-25 10:05:00,261.77,261.91,261.76,261.88,79957.0,232.4147,232.539,232.4058,232.5124,79957.0
2019-02-25 10:10:00,261.85,261.95,261.8,261.95,32844.0,232.4857,232.5745,232.4413,232.5745,32844.0
2019-02-25 10:15:00,261.96,262.08,261.94,262.05,27502.0,232.5834,232.6899,232.5656,232.6633,27502.0
2019-02-25 10:20:00,262.01,262.1,261.78,261.81,62551.0,232.6278,232.7077,232.4236,232.4502,62551.0
2019-02-25 10:25:00,261.78,261.79,261.49,261.62,39663.0,232.4236,232.4325,232.1661,232.2815,39663.0
2019-02-25 10:30:00,261.63,261.7,261.51,261.68,35057.0,232.2904,232.3526,232.1839,232.3348,35057.0
2019-02-25 10:35:00,261.64,261.83,261.53,261.82,42191.0,232.2993,232.468,232.2016,232.4591,42191.0
2019-02-25 10:40:00,261.79,261.96,261.77,261.96,31142.0,232.4325,232.5834,232.4147,232.5834,31142.0
2019-02-25 10:45:00,261.94,262.03,261.9,262.03,23457.0,232.5656,232.6456,232.5301,232.6456,23457.0
2019-02-25 10:50:00,262.02,262.28,261.98,262.23,47286.0,232.6367,232.8675,232.6012,232.8231,47286.0
2019-02-25 10:55:00,262.23,262.36,262.21,262.31,38574.0,232.8231,232.9385,232.8054,232.8942,38574.0
2019-02-25 11:00:00,262.31,262.32,262.18,262.24,15477.0,232.8942,232.903,232.7787,232.832,15477.0
2019-02-25 11:05:00,262.24,262.35,262.19,262.2,20659.0,232.832,232.9297,232.7876,232.7965,20659.0
2019-02-25 11:10:00,262.19,262.24,262.07,262.07,15344.0,232.7876,232.832,232.6811,232.6811,15344.0
2019-02-25 11:15:00,262.06,262.15,262.06,262.11,22585.0,232.6722,232.7521,232.6722,232.7166,22585.0
2019-02-25 11:20:00,262.11,262.11,262.0,262.04,26621.0,232.7166,232.7166,232.6189,232.6544,26621.0
2019-02-25 11:25:00,262.05,262.05,261.89,261.96,29981.0,232.6633,232.6633,232.5213,232.5834,29981.0
2019-02-25 11:30:00,261.94,262.19,261.86,262.16,30415.0,232.5656,232.7876,232.4946,232.761,30415.0
2019-02-25 11:35:00,262.18,262.18,262.01,262.09,8666.0,232.7787,232.7787,232.6278,232.6988,8666.0
2019-02-25 11:40:00,262.06,262.23,262.03,262.2,10294.0,232.6722,232.8231,232.6456,232.7965,10294.0
2019-02-25 11:45:00,262.19,262.23,262.09,262.22,22308.0,232.7876,232.8231,232.6988,232.8142,22308.0
2019-02-25 11:50:00,262.21,262.21,261.98,262.0,16130.0,232.8054,232.8054,232.6012,232.6189,16130.0
2019-02-25 11:55:00,261.99,262.15,261.94,262.11,33693.0,232.61,232.7521,232.5656,232.7166,33693.0
2019-02-25 12:00:00,262.07,262.12,261.98,262.03,30523.0,232.6811,232.7255,232.6012,232.6456,30523.0
2019-02-25 12:05:00,262.03,262.04,261.93,262.01,14973.0,232.6456,232.6544,232.5568,232.6278,14973.0
2019-02-25 12:10:00,262.01,262.13,261.97,262.12,26454.0,232.6278,232.7343,232.5923,232.7255,26454.0
2019-02-25 12:15:00,262.11,262.12,262.03,262.03,16899.0,232.7166,232.7255,232.6456,232.6456,16899.0
2019-02-25 12:20:00,262.05,262.05,261.75,261.81,33390.0,232.6633,232.6633,232.397,232.4502,33390.0
2019-02-25 12:25:00,261.83,261.89,261.8,261.86,34950.0,232.468,232.5213,232.4413,232.4946,34950.0
2019-02-25 12:30:00,261.82,261.91,261.73,261.84,15048.0,232.4591,232.539,232.3792,232.4769,15048.0
2019-02-25 12:35:00,261.83,261.85,261.76,261.82,28032.0,232.468,232.4857,232.4058,232.4591,28032.0
2019-02-25 12:40:00,261.82,261.89,261.81,261.88,25743.0,232.4591,232.5213,232.4502,232.5124,25743.0
2019-02-25 12:45:00,261.87,261.87,261.78,261.82,17618.0,232.5035,232.5035,232.4236,232.4591,17618.0
2019-02-25 12:50:00,261.83,261.85,261.63,261.63,35124.0,232.468,232.4857,232.2904,232.2904,35124.0
2019-02-25 12:55:00,261.63,261.63,261.48,261.63,40433.0,232.2904,232.2904,232.1572,232.2904,40433.0
2019-02-25 13:00:00,261.58,261.73,261.58,261.7,17897.0,232.246,232.3792,232.246,232.3526,17897.0
2019-02-25 13:05:00,261.71,261.75,261.67,261.69,25488.0,232.3614,232.397,232.3259,232.3437,25488.0
2019-02-25 13:10:00,261.7,261.73,261.59,261.59,14088.0,232.3526,232.3792,232.2549,232.2549,14088.0
2019-02-25 13:15:00,261.58,261.7,261.56,261.58,37218.0,232.246,232.3526,232.2283,232.246,37218.0
2019-02-25 13:20:00,261.58,261.6,261.51,261.53,19023.0,232.246,232.2638,232.1839,232.2016,19023.0
2019-02-25 13:25:00,261.5,261.5,261.39,261.42,26763.0,232.175,232.175,232.0773,232.104,26763.0
2019-02-25 13:30:00,261.4,261.44,261.23,261.29,36333.0,232.0862,232.1217,231.9353,231.9885,36333.0
2019-02-25 13:35:00,261.28,261.28,261.17,261.18,17785.0,231.9797,231.9797,231.882,231.8909,17785.0
2019-02-25 13:40:00,261.24,261.5,261.24,261.48,69523.0,231.9441,232.175,231.9441,232.1572,69523.0
2019-02-25 13:45:00,261.47,261.5,261.41,261.47,19131.0,232.1484,232.175,232.0951,232.1484,19131.0
2019-02-25 13:50:00,261.47,261.55,261.47,261.51,42013.0,232.1484,232.2194,232.1484,232.1839,42013.0
2019-02-25 13:55:00,261.51,261.53,261.41,261.51,45071.0,232.1839,232.2016,232.0951,232.1839,45071.0
2019-02-25 14:00:00,261.51,261.67,261.49,261.62,25543.0,232.1839,232.3259,232.1661,232.2815,25543.0
2019-02-25 14:05:00,261.59,261.68,261.56,261.63,22968.0,232.2549,232.3348,232.2283,232.2904,22968.0
2019-02-25 14:10:00,261.66,261.7,261.63,261.66,10606.0,232.317,232.3526,232.2904,232.317,10606.0
2019-02-25 14:15:00,261.61,261.72,261.58,261.58,14793.0,232.2727,232.3703,232.246,232.246,14793.0
2019-02-25 14:20:00,261.57,261.58,261.49,261.52,9819.0,232.2371,232.246,232.1661,232.1927,9819.0
2019-02-25 14:25:00,261.53,261.55,261.48,261.5,9557.0,232.2016,232.2194,232.1572,232.175,9557.0
2019-02-25 14:30:00,261.52,261.55,261.35,261.36,17208.0,232.1927,232.2194,232.0418,232.0507,17208.0
2019-02-25 14:35:00,261.39,261.47,261.39,261.47,12374.0,232.0773,232.1484,232.0773,232.1484,12374.0
2019-02-25 14:40:00,261.46,261.55,261.44,261.55,9559.0,232.1395,232.2194,232.1217,232.2194,9559.0
2019-02-25 14:45:00,261.56,261.56,261.5,261.53,25220.0,232.2283,232.2283,232.175,232.2016,25220.0
2019-02-25 14:50:00,261.46,261.46,261.33,261.33,5051.0,232.1395,232.1395,232.0241,232.0241,5051.0
2019-02-25 14:55:00,261.37,261.41,261.31,261.33,15314.0,232.0596,232.0951,232.0063,232.0241,15314.0
2019-02-25 15:00:00,261.37,261.39,261.24,261.27,18695.0,232.0596,232.0773,231.9441,231.9708,18695.0
2019-02-25 15:05:00,261.27,261.34,261.22,261.23,63369.0,231.9708,232.0329,231.9264,231.9353,63369.0
2019-02-25 15:10:00,261.23,261.3,261.13,261.29,45804.0,231.9353,231.9974,231.8465,231.9885,45804.0
2019-02-25 15:15:00,261.3,261.42,261.3,261.35,29334.0,231.9974,232.104,231.9974,232.0418,29334.0
2019-02-25 15:20:00,261.35,261.38,261.19,261.2,17245.0,232.0418,232.0684,231.8998,231.9086,17245.0
2019-02-25 15:25:00,261.19,261.22,260.95,260.96,132077.0,231.8998,231.9264,231.6867,231.6955,132077.0
2019-02-25 15:30:00,260.98,261.27,260.95,261.27,83864.0,231.7133,231.9708,231.6867,231.9708,83864.0
2019-02-25 15:35:00,261.24,261.34,261.22,261.29,33455.0,231.9441,232.0329,231.9264,231.9885,33455.0
2019-02-25 15:40:00,261.29,261.38,261.24,261.26,49994.0,231.9885,232.0684,231.9441,231.9619,49994.0
2019-02-25 15:45:00,261.26,261.28,260.99,261.05,43334.0,231.9619,231.9797,231.7222,231.7755,43334.0
2019-02-25 15:50:00,261.04,261.06,260.81,260.97,145930.0,231.7666,231.7843,231.5624,231.7044,145930.0
2019-02-25 15:55:00,260.97,261.06,260.75,260.89,260239.0,231.7044,231.7843,231.5091,231.6334,260239.0
2019-02-26 09:30:00,259.99,260.11,259.73,259.81,84999.0,230.8343,230.9409,230.6035,230.6745,84999.0
2019-02-26 09:35:00,259.78,260.16,259.73,259.99,165957.0,230.6479,230.9853,230.6035,230.8343,165957.0
2019-02-26 09:40:00,260.0,260.01,259.84,259.92,40970.0,230.8432,230.8521,230.7011,230.7722,40970.0
2019-02-26 09:45:00,259.9,259.92,259.6,259.64,156544.0,230.7544,230.7722,230.4881,230.5236,156544.0
2019-02-26 09:50:00,259.65,259.89,259.61,259.84,162481.0,230.5325,230.7455,230.4969,230.7011,162481.0
2019-02-26 09:55:00,259.83,260.15,259.83,260.04,67768.0,230.6923,230.9764,230.6923,230.8787,67768.0
2019-02-26 10:00:00,260.04,260.74,260.02,260.69,110821.0,230.8787,231.5002,230.861,231.4558,110821.0
2019-02-26 10:05:00,260.72,260.78,260.28,260.33,48796.0,231.4825,231.5357,231.0918,231.1362,48796.0
2019-02-26 10:10:00,260.33,260.56,260.32,260.47,18437.0,231.1362,231.3404,231.1273,231.2605,18437.0
2019-02-26 10:15:00,260.47,260.66,260.36,260.42,25458.0,231.2605,231.4292,231.1628,231.2161,25458.0
2019-02-26 10:20:00,260.43,260.58,260.34,260.5,22364.0,231.225,231.3582,231.1451,231.2871,22364.0
2019-02-26 10:25:00,260.49,260.67,260.38,260.4,62311.0,231.2783,231.4381,231.1806,231.1983,62311.0
2019-02-26 10:30:00,260.41,260.59,260.35,260.58,18976.0,231.2072,231.367,231.154,231.3582,18976.0
2019-02-26 10:35:00,260.6,260.6,260.4,260.51,13908.0,231.3759,231.3759,231.1983,231.296,13908.0
2019-02-26 10:40:00,260.5,260.64,260.47,260.55,14503.0,231.2871,231.4114,231.2605,231.3315,14503.0
2019-02-26 10:45:00,260.51,260.62,260.38,260.38,30670.0,231.296,231.3937,231.1806,231.1806,30670.0
2019-02-26 10:50:00,260.36,260.38,259.94,259.99,48951.0,231.1628,231.1806,230.7899,230.8343,48951.0
2019-02-26 10:55:00,259.99,259.99,259.72,259.72,16662.0,230.8343,230.8343,230.5946,230.5946,16662.0
2019-02-26 11:00:00,259.7,260.02,259.66,259.99,19592.0,230.5768,230.861,230.5413,230.8343,19592.0
2019-02-26 11:05:00,259.95,260.35,259.95,260.35,17092.0,230.7988,231.154,230.7988,231.154,17092.0
2019-02-26 11:10:00,260.37,260.88,260.35,260.85,32508.0,231.1717,231.6245,231.154,231.5979,32508.0
2019-02-26 11:15:00,260.89,261.03,260.86,260.98,44421.0,231.6334,231.7577,231.6068,231.7133,44421.0
2019-02-26 11:20:00,261.0,261.04,260.82,260.9,13982.0,231.7311,231.7666,231.5712,231.6423,13982.0
2019-02-26 11:25:00,260.81,260.87,260.74,260.87,29076.0,231.5624,231.6156,231.5002,231.6156,29076.0
2019-02-26 11:30:00,260.87,261.15,260.83,260.85,55001.0,231.6156,231.8642,231.5801,231.5979,55001.0
2019-02-26 11:35:00,260.84,260.84,260.58,260.59,22698.0,231.589,231.589,231.3582,231.367,22698.0
2019-02-26 11:40:00,260.64,260.72,260.55,260.71,31560.0,231.4114,231.4825,231.3315,231.4736,31560.0
2019-02-26 11:45:00,260.67,260.87,260.61,260.84,14635.0,231.4381,231.6156,231.3848,231.589,14635.0
2019-02-26 11:50:00,260.85,260.91,260.78,260.88,41865.0,231.5979,231.6512,231.5357,231.6245,41865.0
2019-02-26 11:55:00,260.89,260.95,260.71,260.73,7019.0,231.6334,231.6867,231.4736,231.4913,7019.0
2019-02-26 12:00:00,260.74,260.81,260.72,260.76,15915.0,231.5002,231.5624,231.4825,231.518,15915.0
2019-02-26 12:05:00,260.77,260.79,260.69,260.7,10346.0,231.5269,231.5446,231.4558,231.4647,10346.0
2019-02-26 12:10:00,260.7,260.79,260.58,260.73,13637.0,231.4647,231.5446,231.3582,231.4913,13637.0
2019-02-26 12:15:00,260.71,260.85,260.71,260.84,3267.0,231.4736,231.5979,231.4736,231.589,3267.0
2019-02-26 12:20:00,260.87,261.04,260.85,261.01,10826.0,231.6156,231.7666,231.5979,231.7399,10826.0
2019-02-26 12:25:00,261.0,261.01,260.81,260.82,7218.0,231.7311,231.7399,231.5624,231.5712,7218.0
2019-02-26 12:30:00,260.83,260.87,260.57,260.63,12341.0,231.5801,231.6156,231.3493,231.4026,12341.0
2019-02-26 12:35:00,260.58,260.62,260.48,260.55,15918.0,231.3582,231.3937,231.2694,231.3315,15918.0
2019-02-26 12:40:00,260.53,260.69,260.53,260.68,4855.0,231.3138,231.4558,231.3138,231.4469,4855.0
2019-02-26 12:45:00,260.69,260.72,260.45,260.6,9241.0,231.4558,231.4825,231.2427,231.3759,9241.0
2019-02-26 12:50:00,260.62,260.67,260.58,260.63,8830.0,231.3937,231.4381,231.3582,231.4026,8830.0
2019-02-26 12:55:00,260.6,260.64,260.55,260.62,12338.0,231.3759,231.4114,231.3315,231.3937,12338.0
2019-02-26 13:00:00,260.64,260.89,260.64,260.74,10092.0,231.4114,231.6334,231.4114,231.5002,10092.0
2019-02-26 13:05:00,260.76,260.76,260.63,260.69,8922.0,231.518,231.518,231.4026,231.4558,8922.0
2019-02-26 13:10:00,260.68,260.81,260.68,260.72,4250.0,231.4469,231.5624,231.4469,231.4825,4250.0
2019-02-26 13:15:00,260.76,260.91,260.75,260.89,12907.0,231.518,231.6512,231.5091,231.6334,12907.0
2019-02-26 13:20:00,260.9,260.94,260.86,260.87,5687.0,231.6423,231.6778,231.6068,231.6156,5687.0
2019-02-26 13:25:00,260.86,260.9,260.76,260.81,10097.0,231.6068,231.6423,231.518,231.5624,10097.0
2019-02-26 13:30:00,260.79,260.8,260.6,260.62,10514.0,231.5446,231.5535,231.3759,231.3937,10514.0
2019-02-26 13:35:00,260.65,260.67,260.61,260.63,3316.0,231.4203,231.4381,231.3848,231.4026,3316.0
2019-02-26 13:40:00,260.64,260.68,260.57,260.67,9670.0,231.4114,231.4469,231.3493,231.4381,9670.0
2019-02-26 13:45:00,260.67,260.81,260.66,260.75,10700.0,231.4381,231.5624,231.4292,231.5091,10700.0
2019-02-26 13:50:00,260.76,260.8,260.71,260.74,7886.0,231.518,231.5535,231.4736,231.5002,7886.0
2019-02-26 13:55:00,260.76,260.79,260.69,260.77,6531.0,231.518,231.5446,231.4558,231.5269,6531.0
2019-02-26 14:00:00,260.81,261.01,260.77,260.96,35433.0,231.5624,231.7399,231.5269,231.6955,35433.0
2019-02-26 14:05:00,260.94,260.98,260.77,260.8,6900.0,231.6778,231.7133,231.5269,231.5535,6900.0
2019-02-26 14:10:00,260.81,260.89,260.81,260.89,7946.0,231.5624,231.6334,231.5624,231.6334,7946.0
2019-02-26 14:15:00,260.84,260.87,260.77,260.84,12782.0,231.589,231.6156,231.5269,231.589,12782.0
2019-02-26 14:20:00,260.88,260.88,260.67,260.74,19972.0,231.6245,231.6245,231.4381,231.5002,19972.0
2019-02-26 14:25:00,260.73,260.83,260.7,260.79,9654.0,231.4913,231.5801,231.4647,231.5446,9654.0
2019-02-26 14:30:00,260.81,260.96,260.79,260.95,16015.0,231.5624,231.6955,231.5446,231.6867,16015.0
2019-02-26 14:35:00,260.96,261.15,260.91,261.14,14316.0,231.6955,231.8642,231.6512,231.8554,14316.0
2019-02-26 14:40:00,261.15,261.27,261.11,261.12,34353.0,231.8642,231.9708,231.8287,231.8376,34353.0
2019-02-26 14:45:00,261.13,261.16,261.1,261.14,16706.0,231.8465,231.8731,231.8198,231.8554,16706.0
2019-02-26 14:50:00,261.17,261.25,261.13,261.23,29404.0,231.882,231.953,231.8465,231.9353,29404.0
2019-02-26 14:55:00,261.27,261.31,261.2,261.25,18636.0,231.9708,232.0063,231.9086,231.953,18636.0
2019-02-26 15:00:00,261.3,261.5,261.27,261.44,42137.0,231.9974,232.175,231.9708,232.1217,42137.0
2019-02-26 15:05:00,261.42,261.45,261.31,261.32,21555.0,232.104,232.1306,232.0063,232.0152,21555.0
2019-02-26 15:10:00,261.35,261.35,261.21,261.29,21123.0,232.0418,232.0418,231.9175,231.9885,21123.0
2019-02-26 15:15:00,261.3,261.5,261.28,261.3,29425.0,231.9974,232.175,231.9797,231.9974,29425.0
2019-02-26 15:20:00,261.29,261.42,261.23,261.27,26457.0,231.9885,232.104,231.9353,231.9708,26457.0
2019-02-26 15:25:00,261.29,261.29,261.14,261.15,34800.0,231.9885,231.9885,231.8554,231.8642,34800.0
2019-02-26 15:30:00,261.15,261.35,261.11,261.28,50947.0,231.8642,232.0418,231.8287,231.9797,50947.0
2019-02-26 15:35:00,261.22,261.22,261.05,261.07,20640.0,231.9264,231.9264,231.7755,231.7932,20640.0
2019-02-26 15:40:00,261.09,261.19,260.96,260.98,42822.0,231.811,231.8998,231.6955,231.7133,42822.0
2019-02-26 15:45:00,260.96,261.05,260.89,260.9,36811.0,231.6955,231.7755,231.6334,231.6423,36811.0
2019-02-26 15:50:00,260.91,260.94,260.72,260.86,143845.0,231.6512,231.6778,231.4825,231.6068,143845.0
2019-02-26 15:55:00,260.84,260.91,260.47,260.54,107378.0,231.589,231.6512,231.2605,231.3226,107378.0
2019-02-27 09:30:00,259.86,260.09,259.82,260.03,80268.0,230.7189,230.9231,230.6834,230.8698,80268.0
2019-02-27 09:35:00,260.02,260.24,259.97,260.2,29374.0,230.861,231.0563,230.8166,231.0208,29374.0
2019-02-27 09:40:00,260.23,260.36,260.23,260.3,35525.0,231.0474,231.1628,231.0474,231.1096,35525.0
2019-02-27 09:45:00,260.32,260.33,260.11,260.16,51176.0,231.1273,231.1362,230.9409,230.9853,51176.0
2019-02-27 09:50:00,260.18,260.18,260.03,260.07,20150.0,231.003,231.003,230.8698,230.9054,20150.0
2019-02-27 09:55:00,260.02,260.03,259.8,260.0,31031.0,230.861,230.8698,230.6656,230.8432,31031.0
2019-02-27 10:00:00,259.96,260.06,259.67,259.79,33079.0,230.8077,230.8965,230.5502,230.6568,33079.0
2019-02-27 10:05:00,259.8,259.9,259.71,259.9,28450.0,230.6656,230.7544,230.5857,230.7544,28450.0
2019-02-27 10:10:00,259.86,259.86,258.96,259.18,284369.0,230.7189,230.7189,229.9198,230.1152,284369.0
2019-02-27 10:15:00,259.15,259.37,258.99,259.36,65724.0,230.0885,230.2839,229.9465,230.275,65724.0
2019-02-27 10:20:00,259.3,259.32,259.05,259.18,34869.0,230.2217,230.2395,229.9997,230.1152,34869.0
2019-02-27 10:25:00,259.13,259.13,258.77,259.09,78311.0,230.0708,230.0708,229.7511,230.0353,78311.0
2019-02-27 10:30:00,259.06,259.13,258.94,259.04,82156.0,230.0086,230.0708,229.9021,229.9909,82156.0
2019-02-27 10:35:00,259.04,259.28,258.94,259.23,33380.0,229.9909,230.2039,229.9021,230.1596,33380.0
2019-02-27 10:40:00,259.25,259.43,259.25,259.38,31674.0,230.1773,230.3371,230.1773,230.2927,31674.0
2019-02-27 10:45:00,259.37,259.39,259.16,259.3,27919.0,230.2839,230.3016,230.0974,230.2217,27919.0
2019-02-27 10:50:00,259.28,259.29,259.07,259.1,16442.0,230.2039,230.2128,230.0175,230.0441,16442.0
2019-02-27 10:55:00,259.12,259.16,258.99,259.13,34065.0,230.0619,230.0974,229.9465,230.0708,34065.0
2019-02-27 11:00:00,259.12,259.3,259.05,259.18,48804.0,230.0619,230.2217,229.9997,230.1152,48804.0
2019-02-27 11:05:00,259.16,259.38,259.06,259.34,25663.0,230.0974,230.2927,230.0086,230.2572,25663.0
2019-02-27 11:10:00,259.41,259.41,259.11,259.17,22165.0,230.3194,230.3194,230.053,230.1063,22165.0
2019-02-27 11:15:00,259.16,259.16,258.99,259.1,16783.0,230.0974,230.0974,229.9465,230.0441,16783.0
2019-02-27 11:20:00,259.18,259.32,259.18,259.31,17259.0,230.1152,230.2395,230.1152,230.2306,17259.0
2019-02-27 11:25:00,259.31,259.51,259.28,259.43,33236.0,230.2306,230.4082,230.2039,230.3371,33236.0
2019-02-27 11:30:00,259.43,259.47,259.35,259.41,10805.0,230.3371,230.3726,230.2661,230.3194,10805.0
2019-02-27 11:35:00,259.39,259.56,259.39,259.56,21974.0,230.3016,230.4525,230.3016,230.4525,21974.0
2019-02-27 11:40:00,259.56,259.59,259.5,259.5,15467.0,230.4525,230.4792,230.3993,230.3993,15467.0
2019-02-27 11:45:00,259.5,259.56,259.38,259.56,14845.0,230.3993,230.4525,230.2927,230.4525,14845.0
2019-02-27 11:50:00,259.54,259.64,259.54,259.6,12106.0,230.4348,230.5236,230.4348,230.4881,12106.0
2019-02-27 11:55:00,259.65,259.71,259.6,259.63,9304.0,230.5325,230.5857,230.4881,230.5147,9304.0
2019-02-27 12:00:00,259.65,259.77,259.6,259.74,17600.0,230.5325,230.639,230.4881,230.6124,17600.0
2019-02-27 12:05:00,259.76,259.79,259.69,259.74,6575.0,230.6301,230.6568,230.568,230.6124,6575.0
2019-02-27 12:10:00,259.71,259.76,259.68,259.75,12925.0,230.5857,230.6301,230.5591,230.6212,12925.0
2019-02-27 12:15:00,259.78,259.83,259.71,259.71,15755.0,230.6479,230.6923,230.5857,230.5857,15755.0
2019-02-27 12:20:00,259.75,259.77,259.67,259.71,11058.0,230.6212,230.639,230.5502,230.5857,11058.0
2019-02-27 12:25:00,259.75,259.85,259.73,259.76,14086.0,230.6212,230.71,230.6035,230.6301,14086.0
2019-02-27 12:30:00,259.79,259.87,259.76,259.79,13900.0,230.6568,230.7278,230.6301,230.6568,13900.0
2019-02-27 12:35:00,259.79,259.82,259.75,259.81,12047.0,230.6568,230.6834,230.6212,230.6745,12047.0
2019-02-27 12:40:00,259.8,259.95,259.8,259.85,14469.0,230.6656,230.7988,230.6656,230.71,14469.0
2019-02-27 12:45:00,259.83,259.92,259.83,259.92,3660.0,230.6923,230.7722,230.6923,230.7722,3660.0
2019-02-27 12:50:00,259.9,259.94,259.76,259.77,9854.0,230.7544,230.7899,230.6301,230.639,9854.0
2019-02-27 12:55:00,259.76,259.83,259.75,259.81,1370.0,230.6301,230.6923,230.6212,230.6745,1370.0
2019-02-27 13:00:00,259.83,259.89,259.8,259.87,2800.0,230.6923,230.7455,230.6656,230.7278,2800.0
2019-02-27 13:05:00,259.89,260.0,259.89,260.0,6550.0,230.7455,230.8432,230.7455,230.8432,6550.0
2019-02-27 13:10:00,260.02,260.13,260.0,260.11,8665.0,230.861,230.9586,230.8432,230.9409,8665.0
2019-02-27 13:15:00,260.18,260.22,260.12,260.14,8563.0,231.003,231.0385,230.9497,230.9675,8563.0
2019-02-27 13:20:00,260.17,260.42,260.17,260.4,18145.0,230.9941,231.2161,230.9941,231.1983,18145.0
2019-02-27 13:25:00,260.38,260.38,260.2,260.21,7364.0,231.1806,231.1806,231.0208,231.0297,7364.0
2019-02-27 13:30:00,260.21,260.25,260.07,260.07,13791.0,231.0297,231.0652,230.9054,230.9054,13791.0
2019-02-27 13:35:00,260.09,260.1,260.0,260.01,9829.0,230.9231,230.932,230.8432,230.8521,9829.0
2019-02-27 13:40:00,260.03,260.06,259.91,259.95,17210.0,230.8698,230.8965,230.7633,230.7988,17210.0
2019-02-27 13:45:00,259.9,260.07,259.89,260.04,13187.0,230.7544,230.9054,230.7455,230.8787,13187.0
2019-02-27 13:50:00,260.04,260.1,260.0,260.08,19998.0,230.8787,230.932,230.8432,230.9142,19998.0
2019-02-27 13:55:00,260.08,260.12,260.03,260.06,5436.0,230.9142,230.9497,230.8698,230.8965,5436.0
2019-02-27 14:00:00,260.01,260.06,259.93,260.06,6370.0,230.8521,230.8965,230.7811,230.8965,6370.0
2019-02-27 14:05:00,260.03,260.03,259.93,259.95,9204.0,230.8698,230.8698,230.7811,230.7988,9204.0
2019-02-27 14:10:00,259.93,260.17,259.93,260.15,22034.0,230.7811,230.9941,230.7811,230.9764,22034.0
2019-02-27 14:15:00,260.17,260.23,260.13,260.21,7964.0,230.9941,231.0474,230.9586,231.0297,7964.0
2019-02-27 14:20:00,260.18,260.18,259.98,260.02,25874.0,231.003,231.003,230.8254,230.861,25874.0
2019-02-27 14:25:00,259.98,260.05,259.94,260.02,26643.0,230.8254,230.8876,230.7899,230.861,26643.0
2019-02-27 14:30:00,260.04,260.19,259.99,260.18,17138.0,230.8787,231.0119,230.8343,231.003,17138.0
2019-02-27 14:35:00,260.17,260.22,260.15,260.16,8896.0,230.9941,231.0385,230.9764,230.9853,8896.0
2019-02-27 14:40:00,260.14,260.32,260.09,260.19,10689.0,230.9675,231.1273,230.9231,231.0119,10689.0
2019-02-27 14:45:00,260.17,260.2,260.04,260.11,24883.0,230.9941,231.0208,230.8787,230.9409,24883.0
2019-02-27 14:50:00,260.12,260.16,259.92,259.95,52099.0,230.9497,230.9853,230.7722,230.7988,52099.0
2019-02-27 14:55:00,259.97,260.1,259.94,260.04,13415.0,230.8166,230.932,230.7899,230.8787,13415.0
2019-02-27 15:00:00,260.05,260.11,259.91,259.92,9737.0,230.8876,230.9409,230.7633,230.7722,9737.0
2019-02-27 15:05:00,259.94,260.09,259.92,260.08,12925.0,230.7899,230.9231,230.7722,230.9142,12925.0
2019-02-27 15:10:00,260.06,260.23,260.03,260.13,54042.0,230.8965,231.0474,230.8698,230.9586,54042.0
2019-02-27 15:15:00,260.12,260.17,260.02,260.02,11332.0,230.9497,230.9941,230.861,230.861,11332.0
2019-02-27 15:20:00,260.0,260.04,259.91,259.98,50409.0,230.8432,230.8787,230.7633,230.8254,50409.0
2019-02-27 15:25:00,260.07,260.07,259.82,259.84,33286.0,230.9054,230.9054,230.6834,230.7011,33286.0
2019-02-27 15:30:00,259.79,259.95,259.77,259.95,42013.0,230.6568,230.7988,230.639,230.7988,42013.0
2019-02-27 15:35:00,259.96,260.07,259.94,260.06,26430.0,230.8077,230.9054,230.7899,230.8965,26430.0
2019-02-27 15:40:00,260.06,260.06,259.83,259.84,44587.0,230.8965,230.8965,230.6923,230.7011,44587.0
2019-02-27 15:45:00,259.83,259.93,259.74,259.93,49244.0,230.6923,230.7811,230.6124,230.7811,49244.0
2019-02-27 15:50:00,259.96,259.98,259.69,259.83,82974.0,230.8077,230.8254,230.568,230.6923,82974.0
2019-02-27 15:55:00,259.85,259.93,259.77,259.86,89790.0,230.71,230.7811,230.639,230.7189,89790.0
2019-02-28 09:30:00,259.86,259.96,259.76,259.79,78139.0,230.7189,230.8077,230.6301,230.6568,78139.0
2019-02-28 09:35:00,259.74,259.86,259.67,259.81,34015.0,230.6124,230.7189,230.5502,230.6745,34015.0
2019-02-28 09:40:00,259.81,260.07,259.8,260.05,50018.0,230.6745,230.9054,230.6656,230.8876,50018.0
2019-02-28 09:45:00,260.11,260.37,260.1,260.19,57211.0,230.9409,231.1717,230.932,231.0119,57211.0
2019-02-28 09:50:00,260.19,260.29,260.13,260.28,30680.0,231.0119,231.1007,230.9586,231.0918,30680.0
2019-02-28 09:55:00,260.29,260.32,260.13,260.22,15098.0,231.1007,231.1273,230.9586,231.0385,15098.0
2019-02-28 10:00:00,260.2,260.21,259.94,259.99,37800.0,231.0208,231.0297,230.7899,230.8343,37800.0
2019-02-28 10:05:00,259.91,259.98,259.59,259.66,57391.0,230.7633,230.8254,230.4792,230.5413,57391.0
2019-02-28 10:10:00,259.59,259.98,259.56,259.74,107731.0,230.4792,230.8254,230.4525,230.6124,107731.0
2019-02-28 10:15:00,259.76,259.84,259.7,259.77,15230.0,230.6301,230.7011,230.5768,230.639,15230.0
2019-02-28 10:20:00,259.76,259.83,259.51,259.52,21697.0,230.6301,230.6923,230.4082,230.417,21697.0
2019-02-28 10:25:00,259.5,259.73,259.35,259.68,24175.0,230.3993,230.6035,230.2661,230.5591,24175.0
2019-02-28 10:30:00,259.73,259.96,259.73,259.93,16845.0,230.6035,230.8077,230.6035,230.7811,16845.0
2019-02-28 10:35:00,259.91,260.06,259.9,259.9,23660.0,230.7633,230.8965,230.7544,230.7544,23660.0
2019-02-28 10:40:00,259.93,259.94,259.63,259.63,129063.0,230.7811,230.7899,230.5147,230.5147,129063.0
2019-02-28 10:45:00,259.62,259.69,259.51,259.55,28534.0,230.5058,230.568,230.4082,230.4437,28534.0
2019-02-28 10:50:00,259.55,259.55,259.25,259.52,47717.0,230.4437,230.4437,230.1773,230.417,47717.0
2019-02-28 10:55:00,259.51,259.72,259.48,259.5,44809.0,230.4082,230.5946,230.3815,230.3993,44809.0
2019-02-28 11:00:00,259.45,259.67,259.43,259.55,21741.0,230.3549,230.5502,230.3371,230.4437,21741.0
2019-02-28 11:05:00,259.53,259.54,259.24,259.36,53422.0,230.4259,230.4348,230.1684,230.275,53422.0
2019-02-28 11:10:00,259.36,259.46,259.26,259.44,17120.0,230.275,230.3638,230.1862,230.346,17120.0
2019-02-28 11:15:00,259.43,259.64,259.38,259.62,9033.0,230.3371,230.5236,230.2927,230.5058,9033.0
2019-02-28 11:20:00,259.61,259.78,259.6,259.73,20897.0,230.4969,230.6479,230.4881,230.6035,20897.0
2019-02-28 11:25:00,259.79,259.82,259.58,259.58,7922.0,230.6568,230.6834,230.4703,230.4703,7922.0
2019-02-28 11:30:00,259.59,259.78,259.52,259.76,45478.0,230.4792,230.6479,230.417,230.6301,45478.0
2019-02-28 11:35:00,259.72,259.79,259.68,259.78,13984.0,230.5946,230.6568,230.5591,230.6479,13984.0
2019-02-28 11:40:00,259.76,259.92,259.75,259.76,16602.0,230.6301,230.7722,230.6212,230.6301,16602.0
2019-02-28 11:45:00,259.76,259.9,259.74,259.74,9367.0,230.6301,230.7544,230.6124,230.6124,9367.0
2019-02-28 11:50:00,259.74,259.86,259.65,259.74,18598.0,230.6124,230.7189,230.5325,230.6124,18598.0
2019-02-28 11:55:00,259.78,259.8,259.64,259.67,6722.0,230.6479,230.6656,230.5236,230.5502,6722.0
2019-02-28 12:00:00,259.69,259.69,259.58,259.67,10764.0,230.568,230.568,230.4703,230.5502,10764.0
2019-02-28 12:05:00,259.66,259.71,259.61,259.61,7333.0,230.5413,230.5857,230.4969,230.4969,7333.0
2019-02-28 12:10:00,259.59,259.71,259.59,259.64,3513.0,230.4792,230.5857,230.4792,230.5236,3513.0
2019-02-28 12:15:00,259.64,259.79,259.63,259.77,11400.0,230.5236,230.6568,230.5147,230.639,11400.0
2019-02-28 12:20:00,259.82,259.96,259.79,259.95,20433.0,230.6834,230.8077,230.6568,230.7988,20433.0
2019-02-28 12:25:00,259.95,259.97,259.84,259.87,8235.0,230.7988,230.8166,230.7011,230.7278,8235.0
2019-02-28 12:30:00,259.86,259.86,259.79,259.79,788.0,230.7189,230.7189,230.6568,230.6568,788.0
2019-02-28 12:35:00,259.79,259.81,259.69,259.81,4687.0,230.6568,230.6745,230.568,230.6745,4687.0
2019-02-28 12:40:00,259.78,259.82,259.69,259.71,12616.0,230.6479,230.6834,230.568,230.5857,12616.0
2019-02-28 12:45:00,259.68,259.71,259.63,259.63,7706.0,230.5591,230.5857,230.5147,230.5147,7706.0
2019-02-28 12:50:00,259.64,259.71,259.64,259.71,4016.0,230.5236,230.5857,230.5236,230.5857,4016.0
2019-02-28 12:55:00,259.73,259.94,259.72,259.94,16684.0,230.6035,230.7899,230.5946,230.7899,16684.0
2019-02-28 13:00:00,259.95,259.95,259.76,259.77,18661.0,230.7988,230.7988,230.6301,230.639,18661.0
2019-02-28 13:05:00,259.77,259.84,259.69,259.71,12691.0,230.639,230.7011,230.568,230.5857,12691.0
2019-02-28 13:10:00,259.71,259.71,259.55,259.62,15016.0,230.5857,230.5857,230.4437,230.5058,15016.0
2019-02-28 13:15:00,259.6,259.72,259.57,259.7,15234.0,230.4881,230.5946,230.4614,230.5768,15234.0
2019-02-28 13:20:00,259.66,259.7,259.53,259.56,8130.0,230.5413,230.5768,230.4259,230.4525,8130.0
2019-02-28 13:25:00,259.55,259.59,259.51,259.59,7000.0,230.4437,230.4792,230.4082,230.4792,7000.0
2019-02-28 13:30:00,259.61,259.7,259.56,259.68,4744.0,230.4969,230.5768,230.4525,230.5591,4744.0
2019-02-28 13:35:00,259.69,259.8,259.69,259.75,14558.0,230.568,230.6656,230.568,230.6212,14558.0
2019-02-28 13:40:00,259.75,259.83,259.72,259.72,12280.0,230.6212,230.6923,230.5946,230.5946,12280.0
2019-02-28 13:45:00,259.75,259.77,259.58,259.67,9149.0,230.6212,230.639,230.4703,230.5502,9149.0
2019-02-28 13:50:00,259.72,259.76,259.68,259.71,3415.0,230.5946,230.6301,230.5591,230.5857,3415.0
2019-02-28 13:55:00,259.73,259.77,259.69,259.72,18362.0,230.6035,230.639,230.568,230.5946,18362.0
2019-02-28 14:00:00,259.7,259.82,259.56,259.68,30324.0,230.5768,230.6834,230.4525,230.5591,30324.0
2019-02-28 14:05:00,259.64,259.65,259.52,259.52,7022.0,230.5236,230.5325,230.417,230.417,7022.0
2019-02-28 14:10:00,259.5,259.55,259.44,259.53,13570.0,230.3993,230.4437,230.346,230.4259,13570.0
2019-02-28 14:15:00,259.53,259.63,259.45,259.63,14199.0,230.4259,230.5147,230.3549,230.5147,14199.0
2019-02-28 14:20:00,259.64,259.76,259.61,259.75,29156.0,230.5236,230.6301,230.4969,230.6212,29156.0
2019-02-28 14:25:00,259.73,259.8,259.73,259.76,5060.0,230.6035,230.6656,230.6035,230.6301,5060.0
2019-02-28 14:30:00,259.76,259.76,259.39,259.42,22740.0,230.6301,230.6301,230.3016,230.3282,22740.0
2019-02-28 14:35:00,259.46,259.56,259.4,259.55,14408.0,230.3638,230.4525,230.3105,230.4437,14408.0
2019-02-28 14:40:00,259.59,259.6,259.43,259.46,3810.0,230.4792,230.4881,230.3371,230.3638,3810.0
2019-02-28 14:45:00,259.45,259.45,259.32,259.34,8125.0,230.3549,230.3549,230.2395,230.2572,8125.0
2019-02-28 14:50:00,259.36,259.37,259.28,259.3,13818.0,230.275,230.2839,230.2039,230.2217,13818.0
2019-02-28 14:55:00,259.28,259.52,259.25,259.4,21464.0,230.2039,230.417,230.1773,230.3105,21464.0
2019-02-28 15:00:00,259.41,259.49,259.32,259.45,18900.0,230.3194,230.3904,230.2395,230.3549,18900.0
2019-02-28 15:05:00,259.43,259.48,259.34,259.47,38300.0,230.3371,230.3815,230.2572,230.3726,38300.0
2019-02-28 15:10:00,259.46,259.58,259.42,259.47,16445.0,230.3638,230.4703,230.3282,230.3726,16445.0
2019-02-28 15:15:00,259.49,259.52,259.32,259.51,19887.0,230.3904,230.417,230.2395,230.4082,19887.0
2019-02-28 15:20:00,259.52,259.57,259.4,259.43,104119.0,230.417,230.4614,230.3105,230.3371,104119.0
2019-02-28 15:25:00,259.46,259.62,259.46,259.55,34884.0,230.3638,230.5058,230.3638,230.4437,34884.0
2019-02-28 15:30:00,259.51,259.66,259.49,259.63,35902.0,230.4082,230.5413,230.3904,230.5147,35902.0
2019-02-28 15:35:00,259.61,259.7,259.53,259.59,84263.0,230.4969,230.5768,230.4259,230.4792,84263.0
2019-02-28 15:40:00,259.59,259.6,259.35,259.36,66416.0,230.4792,230.4881,230.2661,230.275,66416.0
2019-02-28 15:45:00,259.32,259.39,259.19,259.32,95007.0,230.2395,230.3016,230.124,230.2395,95007.0
2019-02-28 15:50:00,259.35,259.4,259.2,259.23,128616.0,230.2661,230.3105,230.1329,230.1596,128616.0
2019-02-28 15:55:00,259.2,259.4,259.06,259.27,303030.0,230.1329,230.3105,230.0086,230.1951,303030.0
2019-03-01 09:30:00,261.15,261.4,261.12,261.3,162599.0,231.8642,232.0862,231.8376,231.9974,162599.0
2019-03-01 09:35:00,261.31,261.39,261.17,261.36,168447.0,232.0063,232.0773,231.882,232.0507,168447.0
2019-03-01 09:40:00,261.38,261.54,261.34,261.37,116648.0,232.0684,232.2105,232.0329,232.0596,116648.0
2019-03-01 09:45:00,261.38,261.47,261.33,261.39,74902.0,232.0684,232.1484,232.0241,232.0773,74902.0
2019-03-01 09:50:00,261.4,261.48,261.38,261.4,32324.0,232.0862,232.1572,232.0684,232.0862,32324.0
2019-03-01 09:55:00,261.39,261.43,261.29,261.36,42435.0,232.0773,232.1128,231.9885,232.0507,42435.0
2019-03-01 10:00:00,261.35,261.35,260.85,261.1,155524.0,232.0418,232.0418,231.5979,231.8198,155524.0
2019-03-01 10:05:00,261.11,261.13,260.74,260.87,48742.0,231.8287,231.8465,231.5002,231.6156,48742.0
2019-03-01 10:10:00,260.84,260.91,260.63,260.65,51323.0,231.589,231.6512,231.4026,231.4203,51323.0
2019-03-01 10:15:00,260.61,260.61,260.34,260.48,66093.0,231.3848,231.3848,231.1451,231.2694,66093.0
2019-03-01 10:20:00,260.48,260.49,260.0,260.11,50721.0,231.2694,231.2783,230.8432,230.9409,50721.0
2019-03-01 10:25:00,260.07,260.29,260.01,260.21,42678.0,230.9054,231.1007,230.8521,231.0297,42678.0
2019-03-01 10:30:00,260.19,260.19,259.88,260.05,51692.0,231.0119,231.0119,230.7367,230.8876,51692.0
2019-03-01 10:35:00,260.05,260.13,259.95,260.0,33763.0,230.8876,230.9586,230.7988,230.8432,33763.0
2019-03-01 10:40:00,259.98,260.25,259.92,260.21,65691.0,230.8254,231.0652,230.7722,231.0297,65691.0
2019-03-01 10:45:00,260.21,260.22,260.03,260.15,97662.0,231.0297,231.0385,230.8698,230.9764,97662.0
2019-03-01 10:50:00,260.15,260.15,259.95,260.08,25597.0,230.9764,230.9764,230.7988,230.9142,25597.0
2019-03-01 10:55:00,260.17,260.21,260.08,260.17,30430.0,230.9941,231.0297,230.9142,230.9941,30430.0
2019-03-01 11:00:00,260.16,260.22,259.97,260.05,31691.0,230.9853,231.0385,230.8166,230.8876,31691.0
2019-03-01 11:05:00,260.08,260.09,259.86,259.97,29999.0,230.9142,230.9231,230.7189,230.8166,29999.0
2019-03-01 11:10:00,259.96,259.96,259.58,259.75,36080.0,230.8077,230.8077,230.4703,230.6212,36080.0
2019-03-01 11:15:00,259.76,259.97,259.66,259.95,41437.0,230.6301,230.8166,230.5413,230.7988,41437.0
2019-03-01 11:20:00,259.93,259.94,259.69,259.77,44263.0,230.7811,230.7899,230.568,230.639,44263.0
2019-03-01 11:25:00,259.78,259.91,259.75,259.85,21601.0,230.6479,230.7633,230.6212,230.71,21601.0
2019-03-01 11:30:00,259.85,259.91,259.64,259.72,54341.0,230.71,230.7633,230.5236,230.5946,54341.0
2019-03-01 11:35:00,259.74,259.92,259.67,259.86,35772.0,230.6124,230.7722,230.5502,230.7189,35772.0
2019-03-01 11:40:00,259.84,259.84,259.66,259.71,24704.0,230.7011,230.7011,230.5413,230.5857,24704.0
2019-03-01 11:45:00,259.7,259.81,259.52,259.55,35423.0,230.5768,230.6745,230.417,230.4437,35423.0
2019-03-01 11:50:00,259.5,259.54,259.24,259.33,78805.0,230.3993,230.4348,230.1684,230.2483,78805.0
2019-03-01 11:55:00,259.3,259.55,259.23,259.51,39119.0,230.2217,230.4437,230.1596,230.4082,39119.0
2019-03-01 12:00:00,259.5,259.57,259.44,259.57,40771.0,230.3993,230.4614,230.346,230.4614,40771.0
2019-03-01 12:05:00,259.59,259.73,259.58,259.63,23388.0,230.4792,230.6035,230.4703,230.5147,23388.0
2019-03-01 12:10:00,259.64,259.72,259.54,259.71,20601.0,230.5236,230.5946,230.4348,230.5857,20601.0
2019-03-01 12:15:00,259.7,259.76,259.65,259.72,16818.0,230.5768,230.6301,230.5325,230.5946,16818.0
2019-03-01 12:20:00,259.76,259.83,259.7,259.82,17235.0,230.6301,230.6923,230.5768,230.6834,17235.0
2019-03-01 12:25:00,259.83,259.95,259.83,259.91,31252.0,230.6923,230.7988,230.6923,230.7633,31252.0
2019-03-01 12:30:00,259.89,259.99,259.86,259.92,15657.0,230.7455,230.8343,230.7189,230.7722,15657.0
2019-03-01 12:35:00,259.87,259.88,259.72,259.72,9997.0,230.7278,230.7367,230.5946,230.5946,9997.0
2019-03-01 12:40:00,259.73,259.86,259.71,259.83,14365.0,230.6035,230.7189,230.5857,230.6923,14365.0
2019-03-01 12:45:00,259.84,259.89,259.76,259.88,43066.0,230.7011,230.7455,230.6301,230.7367,43066.0
2019-03-01 12:50:00,259.87,260.0,259.84,259.98,14552.0,230.7278,230.8432,230.7011,230.8254,14552.0
2019-03-01 12:55:00,259.98,259.99,259.92,259.97,8151.0,230.8254,230.8343,230.7722,230.8166,8151.0
2019-03-01 13:00:00,259.98,260.02,259.94,259.94,25855.0,230.8254,230.861,230.7899,230.7899,25855.0
2019-03-01 13:05:00,259.93,260.09,259.92,260.03,19524.0,230.7811,230.9231,230.7722,230.8698,19524.0
2019-03-01 13:10:00,260.05,260.12,260.01,260.11,15016.0,230.8876,230.9497,230.8521,230.9409,15016.0
2019-03-01 13:15:00,260.12,260.12,259.97,260.02,6250.0,230.9497,230.9497,230.8166,230.861,6250.0
2019-03-01 13:20:00,260.04,260.04,259.95,259.95,6882.0,230.8787,230.8787,230.7988,230.7988,6882.0
2019-03-01 13:25:00,259.96,259.99,259.94,259.95,4522.0,230.8077,230.8343,230.7899,230.7988,4522.0
2019-03-01 13:30:00,260.0,260.05,259.96,260.05,15648.0,230.8432,230.8876,230.8077,230.8876,15648.0
2019-03-01 13:35:00,260.0,260.03,259.96,260.0,10048.0,230.8432,230.8698,230.8077,230.8432,10048.0
2019-03-01 13:40:00,260.01,260.1,260.0,260.09,11846.0,230.8521,230.932,230.8432,230.9231,11846.0
2019-03-01 13:45:00,260.09,260.14,260.03,260.06,15796.0,230.9231,230.9675,230.8698,230.8965,15796.0
2019-03-01 13:50:00,260.05,260.05,259.96,259.98,6022.0,230.8876,230.8876,230.8077,230.8254,6022.0
2019-03-01 13:55:00,259.99,260.05,259.96,260.0,5600.0,230.8343,230.8876,230.8077,230.8432,5600.0
2019-03-01 14:00:00,259.99,260.12,259.95,259.95,16052.0,230.8343,230.9497,230.7988,230.7988,16052.0
2019-03-01 14:05:00,259.96,260.1,259.94,260.1,12633.0,230.8077,230.932,230.7899,230.932,12633.0
2019-03-01 14:10:00,260.12,260.17,260.06,260.08,9378.0,230.9497,230.9941,230.8965,230.9142,9378.0
2019-03-01 14:15:00,260.08,260.2,260.07,260.16,49077.0,230.9142,231.0208,230.9054,230.9853,49077.0
2019-03-01 14:20:00,260.15,260.45,260.15,260.43,27463.0,230.9764,231.2427,230.9764,231.225,27463.0
2019-03-01 14:25:00,260.44,260.56,260.42,260.55,40773.0,231.2339,231.3404,231.2161,231.3315,40773.0
2019-03-01 14:30:00,260.55,260.56,260.44,260.47,26945.0,231.3315,231.3404,231.2339,231.2605,26945.0
2019-03-01 14:35:00,260.5,260.53,260.45,260.46,14218.0,231.2871,231.3138,231.2427,231.2516,14218.0
2019-03-01 14:40:00,260.49,260.54,260.46,260.53,15285.0,231.2783,231.3226,231.2516,231.3138,15285.0
2019-03-01 14:45:00,260.52,260.52,260.3,260.33,20555.0,231.3049,231.3049,231.1096,231.1362,20555.0
2019-03-01 14:50:00,260.35,260.39,260.35,260.39,16778.0,231.154,231.1895,231.154,231.1895,16778.0
2019-03-01 14:55:00,260.38,260.42,260.32,260.36,15676.0,231.1806,231.2161,231.1273,231.1628,15676.0
2019-03-01 15:00:00,260.37,260.38,260.25,260.3,30987.0,231.1717,231.1806,231.0652,231.1096,30987.0
2019-03-01 15:05:00,260.3,260.42,260.25,260.34,11496.0,231.1096,231.2161,231.0652,231.1451,11496.0
2019-03-01 15:10:00,260.33,260.37,260.26,260.3,7769.0,231.1362,231.1717,231.074,231.1096,7769.0
2019-03-01 15:15:00,260.31,260.31,260.25,260.26,8909.0,231.1184,231.1184,231.0652,231.074,8909.0
2019-03-01 15:20:00,260.3,260.3,260.2,260.25,8658.0,231.1096,231.1096,231.0208,231.0652,8658.0
2019-03-01 15:25:00,260.24,260.37,260.22,260.35,26604.0,231.0563,231.1717,231.0385,231.154,26604.0
2019-03-01 15:30:00,260.36,260.42,260.24,260.3,44540.0,231.1628,231.2161,231.0563,231.1096,44540.0
2019-03-01 15:35:00,260.29,260.53,260.26,260.49,48902.0,231.1007,231.3138,231.074,231.2783,48902.0
2019-03-01 15:40:00,260.48,260.73,260.47,260.73,61137.0,231.2694,231.4913,231.2605,231.4913,61137.0
2019-03-01 15:45:00,260.75,260.83,260.58,260.62,47978.0,231.5091,231.5801,231.3582,231.3937,47978.0
2019-03-01 15:50:00,260.61,260.62,260.46,260.51,122574.0,231.3848,231.3937,231.2516,231.296,122574.0
2019-03-01 15:55:00,260.49,260.58,260.29,260.4,120743.0,231.2783,231.3582,231.1007,231.1983,120743.0
2019-03-04 09:30:00,261.5,261.68,261.34,261.36,289412.0,232.175,232.3348,232.0329,232.0507,289412.0
2019-03-04 09:35:00,261.34,261.52,261.27,261.48,41629.0,232.0329,232.1927,231.9708,232.1572,41629.0
2019-03-04 09:40:00,261.46,261.56,261.25,261.34,70338.0,232.1395,232.2283,231.953,232.0329,70338.0
2019-03-04 09:45:00,261.39,261.39,260.94,260.95,60671.0,232.0773,232.0773,231.6778,231.6867,60671.0
2019-03-04 09:50:00,260.95,260.96,260.65,260.83,71989.0,231.6867,231.6955,231.4203,231.5801,71989.0
2019-03-04 09:55:00,260.8,261.12,260.77,261.01,46228.0,231.5535,231.8376,231.5269,231.7399,46228.0
2019-03-04 10:00:00,261.03,261.16,260.86,260.89,30392.0,231.7577,231.8731,231.6068,231.6334,30392.0
2019-03-04 10:05:00,260.9,260.96,260.64,260.7,58364.0,231.6423,231.6955,231.4114,231.4647,58364.0
2019-03-04 10:10:00,260.68,260.69,260.44,260.64,35287.0,231.4469,231.4558,231.2339,231.4114,35287.0
2019-03-04 10:15:00,260.65,260.81,260.56,260.79,19057.0,231.4203,231.5624,231.3404,231.5446,19057.0
2019-03-04 10:20:00,260.78,260.8,260.71,260.8,13873.0,231.5357,231.5535,231.4736,231.5535,13873.0
2019-03-04 10:25:00,260.79,260.97,260.78,260.92,13701.0,231.5446,231.7044,231.5357,231.66,13701.0
2019-03-04 10:30:00,260.98,261.02,260.66,260.68,25225.0,231.7133,231.7488,231.4292,231.4469,25225.0
2019-03-04 10:35:00,260.67,260.72,260.57,260.68,19497.0,231.4381,231.4825,231.3493,231.4469,19497.0
2019-03-04 10:40:00,260.65,260.65,260.41,260.57,15261.0,231.4203,231.4203,231.2072,231.3493,15261.0
2019-03-04 10:45:00,260.5,260.72,260.5,260.63,44002.0,231.2871,231.4825,231.2871,231.4026,44002.0
2019-03-04 10:50:00,260.55,260.57,260.24,260.27,42884.0,231.3315,231.3493,231.0563,231.0829,42884.0
2019-03-04 10:55:00,260.22,260.33,260.05,260.11,32267.0,231.0385,231.1362,230.8876,230.9409,32267.0
2019-03-04 11:00:00,260.1,260.2,260.01,260.07,117561.0,230.932,231.0208,230.8521,230.9054,117561.0
2019-03-04 11:05:00,260.07,260.14,259.76,259.76,76968.0,230.9054,230.9675,230.6301,230.6301,76968.0
2019-03-04 11:10:00,259.74,259.97,259.68,259.91,29548.0,230.6124,230.8166,230.5591,230.7633,29548.0
2019-03-04 11:15:00,259.84,260.01,259.71,260.0,21597.0,230.7011,230.8521,230.5857,230.8432,21597.0
2019-03-04 11:20:00,260.0,260.01,259.26,259.33,84411.0,230.8432,230.8521,230.1862,230.2483,84411.0
2019-03-04 11:25:00,259.33,259.39,259.12,259.17,58590.0,230.2483,230.3016,230.0619,230.1063,58590.0
2019-03-04 11:30:00,259.14,259.23,258.7,258.84,96878.0,230.0796,230.1596,229.689,229.8133,96878.0
2019-03-04 11:35:00,258.88,259.05,258.68,258.77,44812.0,229.8488,229.9997,229.6712,229.7511,44812.0
2019-03-04 11:40:00,258.74,258.8,258.22,258.28,70984.0,229.7245,229.7778,229.2628,229.3161,70984.0
2019-03-04 11:45:00,258.26,258.42,257.97,258.02,85979.0,229.2983,229.4404,229.0409,229.0852,85979.0
2019-03-04 11:50:00,258.08,258.12,257.47,257.68,119961.0,229.1385,229.174,228.5969,228.7834,119961.0
2019-03-04 11:55:00,257.58,257.59,257.04,257.38,118057.0,228.6946,228.7035,228.2151,228.517,118057.0
2019-03-04 12:00:00,257.37,257.81,257.21,257.8,190141.0,228.5081,228.8988,228.3661,228.8899,190141.0
2019-03-04 12:05:00,257.77,257.81,257.46,257.63,46227.0,228.8633,228.8988,228.588,228.739,46227.0
2019-03-04 12:10:00,257.62,257.62,257.17,257.22,40203.0,228.7301,228.7301,228.3306,228.375,40203.0
2019-03-04 12:15:00,257.21,257.3,256.51,256.61,123917.0,228.3661,228.446,227.7446,227.8334,123917.0
2019-03-04 12:20:00,256.59,256.94,256.57,256.76,49628.0,227.8156,228.1264,227.7978,227.9665,49628.0
2019-03-04 12:25:00,256.78,257.12,256.61,257.1,101928.0,227.9843,228.2862,227.8334,228.2684,101928.0
2019-03-04 12:30:00,257.07,257.33,257.0,257.27,45271.0,228.2418,228.4726,228.1796,228.4193,45271.0
2019-03-04 12:35:00,257.24,257.24,256.89,257.03,49766.0,228.3927,228.3927,228.082,228.2063,49766.0
2019-03-04 12:40:00,256.92,256.94,256.67,256.73,38920.0,228.1086,228.1264,227.8866,227.9399,38920.0
2019-03-04 12:45:00,256.72,256.81,256.35,256.62,73409.0,227.931,228.0109,227.6025,227.8422,73409.0
2019-03-04 12:50:00,256.61,256.92,256.56,256.82,34153.0,227.8334,228.1086,227.789,228.0198,34153.0
2019-03-04 12:55:00,256.82,256.82,256.37,256.68,29214.0,228.0198,228.0198,227.6203,227.8955,29214.0
2019-03-04 13:00:00,256.63,256.63,256.35,256.35,27978.0,227.8511,227.8511,227.6025,227.6025,27978.0
2019-03-04 13:05:00,256.35,256.47,256.2,256.27,56427.0,227.6025,227.7091,227.4693,227.5315,56427.0
2019-03-04 13:10:00,256.23,256.54,256.21,256.42,52890.0,227.496,227.7712,227.4782,227.6647,52890.0
2019-03-04 13:15:00,256.48,256.79,256.38,256.69,34870.0,227.7179,227.9932,227.6292,227.9044,34870.0
2019-03-04 13:20:00,256.74,257.0,256.71,256.95,68556.0,227.9488,228.1796,227.9221,228.1352,68556.0
2019-03-04 13:25:00,256.96,257.12,256.8,257.09,38479.0,228.1441,228.2862,228.0021,228.2595,38479.0
2019-03-04 13:30:00,257.1,257.23,257.04,257.04,63338.0,228.2684,228.3838,228.2151,228.2151,63338.0
2019-03-04 13:35:00,257.06,257.11,256.99,257.02,28553.0,228.2329,228.2773,228.1707,228.1974,28553.0
2019-03-04 13:40:00,256.99,257.29,256.94,257.28,16225.0,228.1707,228.4371,228.1264,228.4282,16225.0
2019-03-04 13:45:00,257.27,257.28,257.05,257.24,17710.0,228.4193,228.4282,228.224,228.3927,17710.0
2019-03-04 13:50:00,257.26,257.5,257.11,257.48,45210.0,228.4105,228.6236,228.2773,228.6058,45210.0
2019-03-04 13:55:00,257.5,257.63,257.44,257.56,38131.0,228.6236,228.739,228.5703,228.6768,38131.0
2019-03-04 14:00:00,257.54,257.68,257.39,257.51,40882.0,228.6591,228.7834,228.5259,228.6324,40882.0
2019-03-04 14:05:00,257.52,257.75,257.46,257.51,26873.0,228.6413,228.8455,228.588,228.6324,26873.0
2019-03-04 14:10:00,257.49,257.62,257.39,257.59,21775.0,228.6147,228.7301,228.5259,228.7035,21775.0
2019-03-04 14:15:00,257.58,257.84,257.5,257.83,49640.0,228.6946,228.9254,228.6236,228.9166,49640.0
2019-03-04 14:20:00,257.83,258.02,257.7,258.0,46799.0,228.9166,229.0852,228.8011,229.0675,46799.0
2019-03-04 14:25:00,258.0,258.2,257.92,258.16,50127.0,229.0675,229.2451,228.9965,229.2095,50127.0
2019-03-04 14:30:00,258.16,258.21,257.92,257.95,31793.0,229.2095,229.2539,228.9965,229.0231,31793.0
2019-03-04 14:35:00,257.96,258.07,257.89,257.96,31473.0,229.032,229.1296,228.9698,229.032,31473.0
2019-03-04 14:40:00,257.92,258.12,257.92,258.08,30261.0,228.9965,229.174,228.9965,229.1385,30261.0
2019-03-04 14:45:00,258.08,258.08,257.82,257.85,23202.0,229.1385,229.1385,228.9077,228.9343,23202.0
2019-03-04 14:50:00,257.88,258.27,257.88,258.12,39347.0,228.9609,229.3072,228.9609,229.174,39347.0
2019-03-04 14:55:00,258.09,258.14,257.83,257.86,24218.0,229.1474,229.1918,228.9166,228.9432,24218.0
2019-03-04 15:00:00,257.86,257.93,257.59,257.65,35566.0,228.9432,229.0053,228.7035,228.7567,35566.0
2019-03-04 15:05:00,257.62,257.74,257.55,257.59,28828.0,228.7301,228.8366,228.6679,228.7035,28828.0
2019-03-04 15:10:00,257.59,257.83,257.59,257.7,23558.0,228.7035,228.9166,228.7035,228.8011,23558.0
2019-03-04 15:15:00,257.68,257.92,257.6,257.86,19153.0,228.7834,228.9965,228.7123,228.9432,19153.0
2019-03-04 15:20:00,257.84,257.99,257.65,257.75,24668.0,228.9254,229.0586,228.7567,228.8455,24668.0
2019-03-04 15:25:00,257.76,258.06,257.76,257.87,26957.0,228.8544,229.1208,228.8544,228.9521,26957.0
2019-03-04 15:30:00,257.84,258.16,257.74,258.09,40861.0,228.9254,229.2095,228.8366,229.1474,40861.0
2019-03-04 15:35:00,258.11,258.28,257.92,258.12,54574.0,229.1652,229.3161,228.9965,229.174,54574.0
2019-03-04 15:40:00,258.12,258.22,257.92,258.2,81213.0,229.174,229.2628,228.9965,229.2451,81213.0
2019-03-04 15:45:00,258.19,258.29,258.07,258.07,43193.0,229.2362,229.325,229.1296,229.1296,43193.0
2019-03-04 15:50:00,258.04,258.23,257.9,258.11,110934.0,229.103,229.2717,228.9787,229.1652,110934.0
2019-03-04 15:55:00,258.11,258.39,257.97,258.33,166924.0,229.1652,229.4138,229.0409,229.3605,166924.0
2019-03-05 09:30:00,258.22,258.28,257.97,258.0,162727.0,229.2628,229.3161,229.0409,229.0675,162727.0
2019-03-05 09:35:00,257.97,258.28,257.91,257.97,48064.0,229.0409,229.3161,228.9876,229.0409,48064.0
2019-03-05 09:40:00,257.97,258.08,257.83,257.9,30640.0,229.0409,229.1385,228.9166,228.9787,30640.0
2019-03-05 09:45:00,257.82,257.88,257.56,257.69,65058.0,228.9077,228.9609,228.6768,228.7922,65058.0
2019-03-05 09:50:00,257.67,257.81,257.39,257.52,43583.0,228.7745,228.8988,228.5259,228.6413,43583.0
2019-03-05 09:55:00,257.53,257.78,257.52,257.7,37997.0,228.6502,228.8722,228.6413,228.8011,37997.0
2019-03-05 10:00:00,257.69,258.43,257.69,258.25,87771.0,228.7922,229.4493,228.7922,229.2895,87771.0
2019-03-05 10:05:00,258.27,258.54,258.13,258.24,39256.0,229.3072,229.5469,229.1829,229.2806,39256.0
2019-03-05 10:10:00,258.15,258.19,257.97,258.04,16075.0,229.2007,229.2362,229.0409,229.103,16075.0
2019-03-05 10:15:00,258.06,258.12,257.66,257.67,30511.0,229.1208,229.174,228.7656,228.7745,30511.0
2019-03-05 10:20:00,257.67,258.02,257.65,258.01,20192.0,228.7745,229.0852,228.7567,229.0764,20192.0
2019-03-05 10:25:00,257.98,257.98,257.5,257.68,40596.0,229.0497,229.0497,228.6236,228.7834,40596.0
2019-03-05 10:30:00,257.69,258.14,257.69,258.03,21052.0,228.7922,229.1918,228.7922,229.0941,21052.0
2019-03-05 10:35:00,258.0,258.03,257.86,257.95,12482.0,229.0675,229.0941,228.9432,229.0231,12482.0
2019-03-05 10:40:00,257.99,258.03,257.71,257.76,22158.0,229.0586,229.0941,228.81,228.8544,22158.0
2019-03-05 10:45:00,257.77,257.79,257.57,257.69,23146.0,228.8633,228.881,228.6857,228.7922,23146.0
2019-03-05 10:50:00,257.69,258.01,257.68,257.84,38641.0,228.7922,229.0764,228.7834,228.9254,38641.0
2019-03-05 10:55:00,257.86,257.88,257.68,257.77,11959.0,228.9432,228.9609,228.7834,228.8633,11959.0
2019-03-05 11:00:00,257.78,257.89,257.66,257.82,18184.0,228.8722,228.9698,228.7656,228.9077,18184.0
2019-03-05 11:05:00,257.8,257.98,257.64,257.98,17474.0,228.8899,229.0497,228.7479,229.0497,17474.0
2019-03-05 11:10:00,258.03,258.16,258.01,258.07,13607.0,229.0941,229.2095,229.0764,229.1296,13607.0
2019-03-05 11:15:00,258.05,258.3,258.05,258.24,20165.0,229.1119,229.3338,229.1119,229.2806,20165.0
2019-03-05 11:20:00,258.28,258.37,258.2,258.3,39807.0,229.3161,229.396,229.2451,229.3338,39807.0
2019-03-05 11:25:00,258.3,258.44,258.3,258.35,13616.0,229.3338,229.4581,229.3338,229.3782,13616.0
2019-03-05 11:30:00,258.32,258.51,258.29,258.44,26077.0,229.3516,229.5203,229.325,229.4581,26077.0
2019-03-05 11:35:00,258.45,258.74,258.44,258.74,24253.0,229.467,229.7245,229.4581,229.7245,24253.0
2019-03-05 11:40:00,258.74,258.82,258.69,258.75,20180.0,229.7245,229.7955,229.6801,229.7334,20180.0
2019-03-05 11:45:00,258.74,258.78,258.56,258.57,13850.0,229.7245,229.76,229.5647,229.5736,13850.0
2019-03-05 11:50:00,258.56,258.57,258.2,258.26,45781.0,229.5647,229.5736,229.2451,229.2983,45781.0
2019-03-05 11:55:00,258.22,258.35,258.19,258.33,9364.0,229.2628,229.3782,229.2362,229.3605,9364.0
2019-03-05 12:00:00,258.28,258.4,258.25,258.37,9144.0,229.3161,229.4226,229.2895,229.396,9144.0
2019-03-05 12:05:00,258.37,258.43,258.29,258.33,7490.0,229.396,229.4493,229.325,229.3605,7490.0
2019-03-05 12:10:00,258.34,258.43,258.25,258.28,12061.0,229.3694,229.4493,229.2895,229.3161,12061.0
2019-03-05 12:15:00,258.27,258.3,258.11,258.11,13404.0,229.3072,229.3338,229.1652,229.1652,13404.0
2019-03-05 12:20:00,258.09,258.27,258.08,258.27,11060.0,229.1474,229.3072,229.1385,229.3072,11060.0
2019-03-05 12:25:00,258.25,258.31,258.25,258.27,5814.0,229.2895,229.3427,229.2895,229.3072,5814.0
2019-03-05 12:30:00,258.29,258.37,258.22,258.28,6094.0,229.325,229.396,229.2628,229.3161,6094.0
2019-03-05 12:35:00,258.31,258.31,258.2,258.27,5011.0,229.3427,229.3427,229.2451,229.3072,5011.0
2019-03-05 12:40:00,258.29,258.35,258.28,258.28,3975.0,229.325,229.3782,229.3161,229.3161,3975.0
2019-03-05 12:45:00,258.3,258.33,258.21,258.32,7132.0,229.3338,229.3605,229.2539,229.3516,7132.0
2019-03-05 12:50:00,258.31,258.42,258.3,258.39,5650.0,229.3427,229.4404,229.3338,229.4138,5650.0
2019-03-05 12:55:00,258.36,258.45,258.33,258.44,3572.0,229.3871,229.467,229.3605,229.4581,3572.0
2019-03-05 13:00:00,258.47,258.61,258.45,258.58,7936.0,229.4848,229.6091,229.467,229.5824,7936.0
2019-03-05 13:05:00,258.59,258.61,258.53,258.59,10655.0,229.5913,229.6091,229.5381,229.5913,10655.0
2019-03-05 13:10:00,258.59,258.76,258.58,258.74,11808.0,229.5913,229.7423,229.5824,229.7245,11808.0
2019-03-05 13:15:00,258.7,258.72,258.52,258.52,5732.0,229.689,229.7067,229.5292,229.5292,5732.0
2019-03-05 13:20:00,258.51,258.51,258.33,258.33,14273.0,229.5203,229.5203,229.3605,229.3605,14273.0
2019-03-05 13:25:00,258.32,258.38,258.07,258.1,21276.0,229.3516,229.4049,229.1296,229.1563,21276.0
2019-03-05 13:30:00,258.09,258.16,258.04,258.1,21144.0,229.1474,229.2095,229.103,229.1563,21144.0
2019-03-05 13:35:00,258.11,258.25,258.11,258.22,16120.0,229.1652,229.2895,229.1652,229.2628,16120.0
2019-03-05 13:40:00,258.18,258.18,258.0,258.04,21263.0,229.2273,229.2273,229.0675,229.103,21263.0
2019-03-05 13:45:00,258.07,258.19,258.01,258.19,17956.0,229.1296,229.2362,229.0764,229.2362,17956.0
2019-03-05 13:50:00,258.21,258.28,258.2,258.22,10839.0,229.2539,229.3161,229.2451,229.2628,10839.0
2019-03-05 13:55:00,258.25,258.34,258.22,258.26,15941.0,229.2895,229.3694,229.2628,229.2983,15941.0
2019-03-05 14:00:00,258.24,258.44,258.24,258.42,36151.0,229.2806,229.4581,229.2806,229.4404,36151.0
2019-03-05 14:05:00,258.43,258.52,258.4,258.42,24559.0,229.4493,229.5292,229.4226,229.4404,24559.0
2019-03-05 14:10:00,258.4,258.49,258.4,258.45,11577.0,229.4226,229.5025,229.4226,229.467,11577.0
2019-03-05 14:15:00,258.47,258.51,258.43,258.49,4510.0,229.4848,229.5203,229.4493,229.5025,4510.0
2019-03-05 14:20:00,258.5,258.61,258.49,258.51,6404.0,229.5114,229.6091,229.5025,229.5203,6404.0
2019-03-05 14:25:00,258.53,258.59,258.47,258.57,10665.0,229.5381,229.5913,229.4848,229.5736,10665.0
2019-03-05 14:30:00,258.57,258.62,258.43,258.43,9642.0,229.5736,229.618,229.4493,229.4493,9642.0
2019-03-05 14:35:00,258.42,258.5,258.39,258.5,4480.0,229.4404,229.5114,229.4138,229.5114,4480.0
2019-03-05 14:40:00,258.54,258.61,258.52,258.57,6030.0,229.5469,229.6091,229.5292,229.5736,6030.0
2019-03-05 14:45:00,258.56,258.59,258.48,258.55,6840.0,229.5647,229.5913,229.4937,229.5558,6840.0
2019-03-05 14:50:00,258.53,258.66,258.49,258.62,37621.0,229.5381,229.6535,229.5025,229.618,37621.0
2019-03-05 14:55:00,258.65,258.71,258.56,258.65,15561.0,229.6446,229.6979,229.5647,229.6446,15561.0
2019-03-05 15:00:00,258.66,258.7,258.56,258.63,17991.0,229.6535,229.689,229.5647,229.6268,17991.0
2019-03-05 15:05:00,258.59,258.63,258.49,258.51,21637.0,229.5913,229.6268,229.5025,229.5203,21637.0
2019-03-05 15:10:00,258.51,258.59,258.38,258.41,24994.0,229.5203,229.5913,229.4049,229.4315,24994.0
2019-03-05 15:15:00,258.43,258.49,258.41,258.47,19208.0,229.4493,229.5025,229.4315,229.4848,19208.0
2019-03-05 15:20:00,258.46,258.56,258.39,258.56,14054.0,229.4759,229.5647,229.4138,229.5647,14054.0
2019-03-05 15:25:00,258.55,258.56,258.41,258.44,14439.0,229.5558,229.5647,229.4315,229.4581,14439.0
2019-03-05 15:30:00,258.43,258.45,258.38,258.44,21047.0,229.4493,229.467,229.4049,229.4581,21047.0
2019-03-05 15:35:00,258.43,258.55,258.42,258.54,30197.0,229.4493,229.5558,229.4404,229.5469,30197.0
2019-03-05 15:40:00,258.52,258.72,258.51,258.7,34015.0,229.5292,229.7067,229.5203,229.689,34015.0
2019-03-05 15:45:00,258.71,258.86,258.68,258.78,55597.0,229.6979,229.831,229.6712,229.76,55597.0
2019-03-05 15:50:00,258.78,258.8,258.58,258.64,68444.0,229.76,229.7778,229.5824,229.6357,68444.0
2019-03-05 15:55:00,258.64,258.64,258.16,258.17,122181.0,229.6357,229.6357,229.2095,229.2184,122181.0
2019-03-06 09:30:00,258.26,258.41,258.2,258.37,104864.0,229.2983,229.4315,229.2451,229.396,104864.0
2019-03-06 09:35:00,258.34,258.46,258.24,258.34,24874.0,229.3694,229.4759,229.2806,229.3694,24874.0
2019-03-06 09:40:00,258.3,258.32,258.12,258.24,42117.0,229.3338,229.3516,229.174,229.2806,42117.0
2019-03-06 09:45:00,258.26,258.31,257.93,258.02,41707.0,229.2983,229.3427,229.0053,229.0852,41707.0
2019-03-06 09:50:00,258.02,258.02,257.86,257.95,31174.0,229.0852,229.0852,228.9432,229.0231,31174.0
2019-03-06 09:55:00,257.94,258.09,257.87,257.98,28986.0,229.0142,229.1474,228.9521,229.0497,28986.0
2019-03-06 10:00:00,257.99,258.02,257.82,257.88,18601.0,229.0586,229.0852,228.9077,228.9609,18601.0
2019-03-06 10:05:00,257.89,258.23,257.78,258.23,31401.0,228.9698,229.2717,228.8722,229.2717,31401.0
2019-03-06 10:10:00,258.23,258.23,257.94,257.99,64596.0,229.2717,229.2717,229.0142,229.0586,64596.0
2019-03-06 10:15:00,258.05,258.1,257.75,257.76,27816.0,229.1119,229.1563,228.8455,228.8544,27816.0
2019-03-06 10:20:00,257.8,257.86,257.66,257.72,28801.0,228.8899,228.9432,228.7656,228.8189,28801.0
2019-03-06 10:25:00,257.73,257.83,257.53,257.59,31293.0,228.8278,228.9166,228.6502,228.7035,31293.0
2019-03-06 10:30:00,257.56,257.71,257.14,257.22,66895.0,228.6768,228.81,228.3039,228.375,66895.0
2019-03-06 10:35:00,257.27,257.4,257.23,257.37,20435.0,228.4193,228.5348,228.3838,228.5081,20435.0
2019-03-06 10:40:00,257.35,257.45,257.2,257.4,17103.0,228.4904,228.5792,228.3572,228.5348,17103.0
2019-03-06 10:45:00,257.42,257.5,257.23,257.36,16353.0,228.5525,228.6236,228.3838,228.4993,16353.0
2019-03-06 10:50:00,257.35,257.45,257.31,257.45,5788.0,228.4904,228.5792,228.4549,228.5792,5788.0
2019-03-06 10:55:00,257.44,257.61,257.41,257.42,16198.0,228.5703,228.7212,228.5436,228.5525,16198.0
2019-03-06 11:00:00,257.38,257.58,257.33,257.49,18585.0,228.517,228.6946,228.4726,228.6147,18585.0
2019-03-06 11:05:00,257.51,257.72,257.48,257.69,30833.0,228.6324,228.8189,228.6058,228.7922,30833.0
2019-03-06 11:10:00,257.67,257.7,257.57,257.67,18739.0,228.7745,228.8011,228.6857,228.7745,18739.0
2019-03-06 11:15:00,257.66,257.78,257.57,257.57,26995.0,228.7656,228.8722,228.6857,228.6857,26995.0
2019-03-06 11:20:00,257.57,257.59,257.27,257.27,20192.0,228.6857,228.7035,228.4193,228.4193,20192.0
2019-03-06 11:25:00,257.23,257.41,257.18,257.29,21450.0,228.3838,228.5436,228.3394,228.4371,21450.0
2019-03-06 11:30:00,257.31,257.44,257.22,257.32,18054.0,228.4549,228.5703,228.375,228.4637,18054.0
2019-03-06 11:35:00,257.33,257.42,257.26,257.31,11720.0,228.4726,228.5525,228.4105,228.4549,11720.0
2019-03-06 11:40:00,257.28,257.29,256.99,257.01,51220.0,228.4282,228.4371,228.1707,228.1885,51220.0
2019-03-06 11:45:00,257.01,257.24,256.93,256.93,16598.0,228.1885,228.3927,228.1175,228.1175,16598.0
2019-03-06 11:50:00,256.89,256.9,256.58,256.68,35851.0,228.082,228.0908,227.8067,227.8955,35851.0
2019-03-06 11:55:00,256.69,256.84,256.63,256.81,22484.0,227.9044,228.0376,227.8511,228.0109,22484.0
2019-03-06 12:00:00,256.79,257.05,256.75,257.01,16965.0,227.9932,228.224,227.9577,228.1885,16965.0
2019-03-06 12:05:00,257.03,257.26,257.03,257.2,138462.0,228.2063,228.4105,228.2063,228.3572,138462.0
2019-03-06 12:10:00,257.2,257.2,257.08,257.1,17832.0,228.3572,228.3572,228.2507,228.2684,17832.0
2019-03-06 12:15:00,257.05,257.17,256.8,256.8,14811.0,228.224,228.3306,228.0021,228.0021,14811.0
2019-03-06 12:20:00,256.78,256.98,256.74,256.77,43928.0,227.9843,228.1619,227.9488,227.9754,43928.0
2019-03-06 12:25:00,256.82,256.83,256.69,256.76,21307.0,228.0198,228.0287,227.9044,227.9665,21307.0
2019-03-06 12:30:00,256.83,256.98,256.82,256.98,17116.0,228.0287,228.1619,228.0198,228.1619,17116.0
2019-03-06 12:35:00,257.01,257.11,256.95,256.98,40648.0,228.1885,228.2773,228.1352,228.1619,40648.0
2019-03-06 12:40:00,256.94,257.04,256.88,256.88,13310.0,228.1264,228.2151,228.0731,228.0731,13310.0
2019-03-06 12:45:00,256.84,256.93,256.67,256.76,12861.0,228.0376,228.1175,227.8866,227.9665,12861.0
2019-03-06 12:50:00,256.73,256.97,256.62,256.62,37367.0,227.9399,228.153,227.8422,227.8422,37367.0
2019-03-06 12:55:00,256.63,256.68,256.56,256.59,12659.0,227.8511,227.8955,227.789,227.8156,12659.0
2019-03-06 13:00:00,256.62,256.71,256.54,256.57,18777.0,227.8422,227.9221,227.7712,227.7978,18777.0
2019-03-06 13:05:00,256.57,256.62,256.47,256.48,16947.0,227.7978,227.8422,227.7091,227.7179,16947.0
2019-03-06 13:10:00,256.53,256.63,256.52,256.58,21939.0,227.7623,227.8511,227.7535,227.8067,21939.0
2019-03-06 13:15:00,256.57,256.77,256.45,256.72,26397.0,227.7978,227.9754,227.6913,227.931,26397.0
2019-03-06 13:20:00,256.61,256.62,256.5,256.52,10728.0,227.8334,227.8422,227.7357,227.7535,10728.0
2019-03-06 13:25:00,256.5,256.67,256.46,256.6,20087.0,227.7357,227.8866,227.7002,227.8245,20087.0
2019-03-06 13:30:00,256.61,256.87,256.61,256.82,20195.0,227.8334,228.0642,227.8334,228.0198,20195.0
2019-03-06 13:35:00,256.8,257.1,256.7,257.1,57542.0,228.0021,228.2684,227.9133,228.2684,57542.0
2019-03-06 13:40:00,257.12,257.12,256.95,257.0,26714.0,228.2862,228.2862,228.1352,228.1796,26714.0
2019-03-06 13:45:00,256.98,256.98,256.73,256.78,9879.0,228.1619,228.1619,227.9399,227.9843,9879.0
2019-03-06 13:50:00,256.75,256.95,256.73,256.95,13328.0,227.9577,228.1352,227.9399,228.1352,13328.0
2019-03-06 13:55:00,257.03,257.59,257.03,257.18,493364.0,228.2063,228.7035,228.2063,228.3394,493364.0
2019-03-06 14:00:00,257.17,257.29,257.09,257.27,20506.0,228.3306,228.4371,228.2595,228.4193,20506.0
2019-03-06 14:05:00,257.23,257.23,257.02,257.07,21612.0,228.3838,228.3838,228.1974,228.2418,21612.0
2019-03-06 14:10:00,257.1,257.27,257.07,257.17,7054.0,228.2684,228.4193,228.2418,228.3306,7054.0
2019-03-06 14:15:00,257.19,257.22,257.05,257.05,14830.0,228.3483,228.375,228.224,228.224,14830.0
2019-03-06 14:20:00,257.08,257.35,257.05,257.29,18444.0,228.2507,228.4904,228.224,228.4371,18444.0
2019-03-06 14:25:00,257.26,257.29,257.08,257.12,15422.0,228.4105,228.4371,228.2507,228.2862,15422.0
2019-03-06 14:30:00,257.12,257.2,256.84,256.92,18277.0,228.2862,228.3572,228.0376,228.1086,18277.0
2019-03-06 14:35:00,256.92,257.09,256.89,256.99,10414.0,228.1086,228.2595,228.082,228.1707,10414.0
2019-03-06 14:40:00,257.0,257.04,256.89,256.95,23300.0,228.1796,228.2151,228.082,228.1352,23300.0
2019-03-06 14:45:00,256.9,257.06,256.88,257.02,6399.0,228.0908,228.2329,228.0731,228.1974,6399.0
2019-03-06 14:50:00,257.06,257.13,256.89,257.09,14529.0,228.2329,228.295,228.082,228.2595,14529.0
2019-03-06 14:55:00,257.08,257.21,256.99,257.03,12078.0,228.2507,228.3661,228.1707,228.2063,12078.0
2019-03-06 15:00:00,256.97,257.2,256.95,257.0,6726.0,228.153,228.3572,228.1352,228.1796,6726.0
2019-03-06 15:05:00,256.95,257.04,256.83,256.93,12387.0,228.1352,228.2151,228.0287,228.1175,12387.0
2019-03-06 15:10:00,256.89,256.92,256.73,256.73,18471.0,228.082,228.1086,227.9399,227.9399,18471.0
2019-03-06 15:15:00,256.73,256.81,256.6,256.76,43119.0,227.9399,228.0109,227.8245,227.9665,43119.0
2019-03-06 15:20:00,256.77,256.9,256.75,256.8,47796.0,227.9754,228.0908,227.9577,228.0021,47796.0
2019-03-06 15:25:00,256.8,256.85,256.58,256.83,31221.0,228.0021,228.0464,227.8067,228.0287,31221.0
2019-03-06 15:30:00,256.84,257.05,256.83,257.05,38564.0,228.0376,228.224,228.0287,228.224,38564.0
2019-03-06 15:35:00,257.0,257.13,256.95,257.06,59509.0,228.1796,228.295,228.1352,228.2329,59509.0
2019-03-06 15:40:00,257.07,257.27,257.02,257.23,81777.0,228.2418,228.4193,228.1974,228.3838,81777.0
2019-03-06 15:45:00,257.22,257.22,256.93,257.1,102498.0,228.375,228.375,228.1175,228.2684,102498.0
2019-03-06 15:50:00,257.1,257.26,257.0,257.01,98550.0,228.2684,228.4105,228.1796,228.1885,98550.0
2019-03-06 15:55:00,257.01,257.1,256.84,256.87,134435.0,228.1885,228.2684,228.0376,228.0642,134435.0
2019-03-07 09:30:00,256.4,256.49,256.17,256.25,96974.0,227.6469,227.7268,227.4427,227.5137,96974.0
2019-03-07 09:35:00,256.24,256.24,255.49,255.61,95200.0,227.5049,227.5049,226.839,226.9455,95200.0
2019-03-07 09:40:00,255.53,255.79,255.27,255.37,139377.0,226.8745,227.1053,226.6436,226.7324,139377.0
2019-03-07 09:45:00,255.36,255.36,254.81,254.88,132591.0,226.7235,226.7235,226.2352,226.2974,132591.0
2019-03-07 09:50:00,254.88,254.99,254.3,254.53,167355.0,226.2974,226.395,225.7824,225.9866,167355.0
2019-03-07 09:55:00,254.52,254.71,254.43,254.71,79179.0,225.9777,226.1464,225.8978,226.1464,79179.0
2019-03-07 10:00:00,254.68,254.69,254.3,254.43,45146.0,226.1198,226.1287,225.7824,225.8978,45146.0
2019-03-07 10:05:00,254.43,254.65,254.3,254.37,101731.0,225.8978,226.0932,225.7824,225.8446,101731.0
2019-03-07 10:10:00,254.33,254.43,254.22,254.32,78669.0,225.809,225.8978,225.7114,225.8002,78669.0
2019-03-07 10:15:00,254.25,254.44,253.79,253.82,122775.0,225.738,225.9067,225.3296,225.3562,122775.0
2019-03-07 10:20:00,253.81,254.05,253.61,253.96,68752.0,225.3474,225.5604,225.1698,225.4805,68752.0
2019-03-07 10:25:00,253.99,254.25,253.95,254.25,69696.0,225.5072,225.738,225.4717,225.738,69696.0
2019-03-07 10:30:00,254.22,254.48,254.05,254.41,40575.0,225.7114,225.9422,225.5604,225.8801,40575.0
2019-03-07 10:35:00,254.4,254.47,254.2,254.24,48557.0,225.8712,225.9333,225.6936,225.7291,48557.0
2019-03-07 10:40:00,254.22,254.22,253.87,253.93,70062.0,225.7114,225.7114,225.4006,225.4539,70062.0
2019-03-07 10:45:00,253.92,254.42,253.92,254.38,49937.0,225.445,225.889,225.445,225.8534,49937.0
2019-03-07 10:50:00,254.45,254.53,254.3,254.53,96825.0,225.9156,225.9866,225.7824,225.9866,96825.0
2019-03-07 10:55:00,254.53,254.65,254.43,254.45,49818.0,225.9866,226.0932,225.8978,225.9156,49818.0
2019-03-07 11:00:00,254.44,254.54,254.26,254.26,69559.0,225.9067,225.9955,225.7469,225.7469,69559.0
2019-03-07 11:05:00,254.28,254.38,254.14,254.36,21585.0,225.7647,225.8534,225.6404,225.8357,21585.0
2019-03-07 11:10:00,254.41,254.49,254.26,254.49,17944.0,225.8801,225.9511,225.7469,225.9511,17944.0
2019-03-07 11:15:00,254.46,254.48,254.04,254.18,39658.0,225.9245,225.9422,225.5516,225.6759,39658.0
2019-03-07 11:20:00,254.18,254.21,254.0,254.19,26144.0,225.6759,225.7025,225.5161,225.6847,26144.0
2019-03-07 11:25:00,254.2,254.52,254.2,254.46,25752.0,225.6936,225.9777,225.6936,225.9245,25752.0
2019-03-07 11:30:00,254.48,254.89,254.48,254.78,81387.0,225.9422,226.3062,225.9422,226.2086,81387.0
2019-03-07 11:35:00,254.82,254.93,254.76,254.84,24667.0,226.2441,226.3418,226.1908,226.2619,24667.0
2019-03-07 11:40:00,254.83,254.97,254.73,254.92,16726.0,226.253,226.3773,226.1642,226.3329,16726.0
2019-03-07 11:45:00,254.95,255.02,254.81,254.83,20134.0,226.3595,226.4217,226.2352,226.253,20134.0
2019-03-07 11:50:00,254.86,254.96,254.72,254.74,21897.0,226.2796,226.3684,226.1553,226.1731,21897.0
2019-03-07 11:55:00,254.79,254.83,254.68,254.71,13244.0,226.2175,226.253,226.1198,226.1464,13244.0
2019-03-07 12:00:00,254.69,254.69,254.5,254.58,19368.0,226.1287,226.1287,225.96,226.031,19368.0
2019-03-07 12:05:00,254.6,254.9,254.57,254.78,14438.0,226.0488,226.3151,226.0221,226.2086,14438.0
2019-03-07 12:10:00,254.8,254.85,254.67,254.79,8579.0,226.2263,226.2707,226.1109,226.2175,8579.0
2019-03-07 12:15:00,254.76,254.89,254.6,254.68,17760.0,226.1908,226.3062,226.0488,226.1198,17760.0
2019-03-07 12:20:00,254.69,254.8,254.6,254.72,41240.0,226.1287,226.2263,226.0488,226.1553,41240.0
2019-03-07 12:25:00,254.73,254.95,254.67,254.87,10604.0,226.1642,226.3595,226.1109,226.2885,10604.0
2019-03-07 12:30:00,254.82,255.1,254.39,254.98,158592.0,226.2441,226.4927,225.8623,226.3862,158592.0
2019-03-07 12:35:00,254.96,255.02,254.85,254.96,12687.0,226.3684,226.4217,226.2707,226.3684,12687.0
2019-03-07 12:40:00,255.01,255.14,254.99,255.12,12852.0,226.4128,226.5282,226.395,226.5105,12852.0
2019-03-07 12:45:00,255.14,255.28,255.05,255.14,14307.0,226.5282,226.6525,226.4483,226.5282,14307.0
2019-03-07 12:50:00,255.14,255.51,255.14,255.51,63223.0,226.5282,226.8567,226.5282,226.8567,63223.0
2019-03-07 12:55:00,255.54,255.64,255.46,255.64,25791.0,226.8834,226.9721,226.8123,226.9721,25791.0
2019-03-07 13:00:00,255.5,255.58,255.44,255.47,11661.0,226.8478,226.9189,226.7946,226.8212,11661.0
2019-03-07 13:05:00,255.51,255.55,255.28,255.36,18524.0,226.8567,226.8922,226.6525,226.7235,18524.0
2019-03-07 13:10:00,255.39,255.55,255.39,255.49,17327.0,226.7502,226.8922,226.7502,226.839,17327.0
2019-03-07 13:15:00,255.5,255.58,255.34,255.44,11061.0,226.8478,226.9189,226.7058,226.7946,11061.0
2019-03-07 13:20:00,255.41,255.5,255.32,255.36,9522.0,226.7679,226.8478,226.688,226.7235,9522.0
2019-03-07 13:25:00,255.34,255.43,255.29,255.42,41905.0,226.7058,226.7857,226.6614,226.7768,41905.0
2019-03-07 13:30:00,255.42,255.44,255.18,255.18,19360.0,226.7768,226.7946,226.5637,226.5637,19360.0
2019-03-07 13:35:00,255.16,255.26,255.08,255.25,6078.0,226.546,226.6348,226.4749,226.6259,6078.0
2019-03-07 13:40:00,255.27,255.45,255.26,255.45,7515.0,226.6436,226.8034,226.6348,226.8034,7515.0
2019-03-07 13:45:00,255.46,255.59,255.43,255.56,6914.0,226.8123,226.9277,226.7857,226.9011,6914.0
2019-03-07 13:50:00,255.64,255.67,255.37,255.42,42463.0,226.9721,226.9988,226.7324,226.7768,42463.0
2019-03-07 13:55:00,255.38,255.39,255.27,255.27,9196.0,226.7413,226.7502,226.6436,226.6436,9196.0
2019-03-07 14:00:00,255.27,255.42,255.18,255.23,10490.0,226.6436,226.7768,226.5637,226.6081,10490.0
2019-03-07 14:05:00,255.21,255.21,254.95,254.95,48445.0,226.5904,226.5904,226.3595,226.3595,48445.0
2019-03-07 14:10:00,255.04,255.04,254.74,254.75,12347.0,226.4394,226.4394,226.1731,226.1819,12347.0
2019-03-07 14:15:00,254.73,254.79,254.63,254.79,20045.0,226.1642,226.2175,226.0754,226.2175,20045.0
2019-03-07 14:20:00,254.77,254.93,254.77,254.78,13832.0,226.1997,226.3418,226.1997,226.2086,13832.0
2019-03-07 14:25:00,254.75,254.88,254.73,254.84,3320.0,226.1819,226.2974,226.1642,226.2619,3320.0
2019-03-07 14:30:00,254.89,254.98,254.59,254.69,21285.0,226.3062,226.3862,226.0399,226.1287,21285.0
2019-03-07 14:35:00,254.69,254.73,254.49,254.56,24849.0,226.1287,226.1642,225.9511,226.0133,24849.0
2019-03-07 14:40:00,254.57,254.68,254.45,254.64,42747.0,226.0221,226.1198,225.9156,226.0843,42747.0
2019-03-07 14:45:00,254.6,254.62,254.27,254.43,41612.0,226.0488,226.0665,225.7558,225.8978,41612.0
2019-03-07 14:50:00,254.39,254.5,254.18,254.39,46039.0,225.8623,225.96,225.6759,225.8623,46039.0
2019-03-07 14:55:00,254.41,254.53,254.21,254.25,38128.0,225.8801,225.9866,225.7025,225.738,38128.0
2019-03-07 15:00:00,254.32,254.32,254.01,254.17,61520.0,225.8002,225.8002,225.5249,225.667,61520.0
2019-03-07 15:05:00,254.2,254.33,254.07,254.3,29987.0,225.6936,225.809,225.5782,225.7824,29987.0
2019-03-07 15:10:00,254.28,254.44,254.19,254.24,41710.0,225.7647,225.9067,225.6847,225.7291,41710.0
2019-03-07 15:15:00,254.25,254.51,254.23,254.5,33013.0,225.738,225.9689,225.7203,225.96,33013.0
2019-03-07 15:20:00,254.5,254.6,254.42,254.49,73403.0,225.96,226.0488,225.889,225.9511,73403.0
2019-03-07 15:25:00,254.52,254.69,254.24,254.26,82828.0,225.9777,226.1287,225.7291,225.7469,82828.0
2019-03-07 15:30:00,254.29,254.59,254.23,254.36,52086.0,225.7735,226.0399,225.7203,225.8357,52086.0
2019-03-07 15:35:00,254.43,254.78,254.43,254.77,55139.0,225.8978,226.2086,225.8978,226.1997,55139.0
2019-03-07 15:40:00,254.74,254.77,254.46,254.58,86033.0,226.1731,226.1997,225.9245,226.031,86033.0
2019-03-07 15:45:00,254.57,254.77,254.43,254.56,89523.0,226.0221,226.1997,225.8978,226.0133,89523.0
2019-03-07 15:50:00,254.55,254.55,254.27,254.46,83250.0,226.0044,226.0044,225.7558,225.9245,83250.0
2019-03-07 15:55:00,254.47,254.95,254.47,254.81,135823.0,225.9333,226.3595,225.9333,226.2352,135823.0
2019-03-08 09:30:00,252.88,253.15,252.74,252.8,296365.0,224.5217,224.7614,224.3974,224.4506,296365.0
2019-03-08 09:35:00,252.81,253.26,252.77,253.25,147008.0,224.4595,224.859,224.424,224.8502,147008.0
2019-03-08 09:40:00,253.25,253.38,253.02,253.17,107263.0,224.8502,224.9656,224.646,224.7791,107263.0
2019-03-08 09:45:00,253.17,253.59,253.12,253.54,94973.0,224.7791,225.152,224.7347,225.1076,94973.0
2019-03-08 09:50:00,253.58,253.68,253.13,253.33,57875.0,225.1432,225.2319,224.7436,224.9212,57875.0
2019-03-08 09:55:00,253.33,253.51,253.21,253.21,61764.0,224.9212,225.081,224.8146,224.8146,61764.0
2019-03-08 10:00:00,253.21,253.3,252.97,253.25,84448.0,224.8146,224.8946,224.6016,224.8502,84448.0
2019-03-08 10:05:00,253.29,253.37,252.97,253.36,92509.0,224.8857,224.9567,224.6016,224.9478,92509.0
2019-03-08 10:10:00,253.35,253.63,253.16,253.32,230118.0,224.9389,225.1875,224.7703,224.9123,230118.0
2019-03-08 10:15:00,253.32,253.39,253.02,253.11,75544.0,224.9123,224.9745,224.646,224.7259,75544.0
2019-03-08 10:20:00,253.09,253.41,253.03,253.15,119375.0,224.7081,224.9922,224.6548,224.7614,119375.0
2019-03-08 10:25:00,253.14,253.59,253.09,253.48,115548.0,224.7525,225.152,224.7081,225.0544,115548.0
2019-03-08 10:30:00,253.48,253.65,253.36,253.37,51342.0,225.0544,225.2053,224.9478,224.9567,51342.0
2019-03-08 10:35:00,253.38,253.71,253.36,253.41,45438.0,224.9656,225.2586,224.9478,224.9922,45438.0
2019-03-08 10:40:00,253.43,254.21,253.26,254.18,99959.0,225.01,225.7025,224.859,225.6759,99959.0
2019-03-08 10:45:00,254.21,254.36,254.19,254.34,90829.0,225.7025,225.8357,225.6847,225.8179,90829.0
2019-03-08 10:50:00,254.29,254.29,253.8,253.88,65796.0,225.7735,225.7735,225.3385,225.4095,65796.0
2019-03-08 10:55:00,253.89,254.0,253.63,253.64,82901.0,225.4184,225.5161,225.1875,225.1964,82901.0
2019-03-08 11:00:00,253.65,253.79,253.54,253.69,76691.0,225.2053,225.3296,225.1076,225.2408,76691.0
2019-03-08 11:05:00,253.7,253.84,253.47,253.55,52001.0,225.2497,225.374,225.0455,225.1165,52001.0
2019-03-08 11:10:00,253.52,253.89,253.42,253.77,33018.0,225.0899,225.4184,225.0011,225.3118,33018.0
2019-03-08 11:15:00,253.83,253.95,253.69,253.73,33708.0,225.3651,225.4717,225.2408,225.2763,33708.0
2019-03-08 11:20:00,253.73,253.81,253.61,253.81,30616.0,225.2763,225.3474,225.1698,225.3474,30616.0
2019-03-08 11:25:00,253.86,254.18,253.85,254.03,58337.0,225.3918,225.6759,225.3829,225.5427,58337.0
2019-03-08 11:30:00,253.96,254.15,253.77,253.81,16655.0,225.4805,225.6492,225.3118,225.3474,16655.0
2019-03-08 11:35:00,253.69,253.82,253.67,253.71,4602.0,225.2408,225.3562,225.2231,225.2586,4602.0
2019-03-08 11:40:00,253.77,253.79,253.67,253.75,23482.0,225.3118,225.3296,225.2231,225.2941,23482.0
2019-03-08 11:45:00,253.75,254.0,253.73,253.85,10400.0,225.2941,225.5161,225.2763,225.3829,10400.0
2019-03-08 11:50:00,253.84,253.95,253.65,253.84,19130.0,225.374,225.4717,225.2053,225.374,19130.0
2019-03-08 11:55:00,253.86,253.86,253.63,253.63,25287.0,225.3918,225.3918,225.1875,225.1875,25287.0
2019-03-08 12:00:00,253.65,253.68,253.53,253.54,44455.0,225.2053,225.2319,225.0988,225.1076,44455.0
2019-03-08 12:05:00,253.54,253.54,253.45,253.47,17594.0,225.1076,225.1076,225.0277,225.0455,17594.0
2019-03-08 12:10:00,253.46,253.65,253.43,253.65,23795.0,225.0366,225.2053,225.01,225.2053,23795.0
2019-03-08 12:15:00,253.64,253.69,253.51,253.51,14681.0,225.1964,225.2408,225.081,225.081,14681.0
2019-03-08 12:20:00,253.49,253.61,253.28,253.31,33720.0,225.0632,225.1698,224.8768,224.9034,33720.0
2019-03-08 12:25:00,253.37,253.63,253.36,253.6,26123.0,224.9567,225.1875,224.9478,225.1609,26123.0
2019-03-08 12:30:00,253.57,253.67,253.49,253.49,8939.0,225.1343,225.2231,225.0632,225.0632,8939.0
2019-03-08 12:35:00,253.52,253.55,253.37,253.37,34468.0,225.0899,225.1165,224.9567,224.9567,34468.0
2019-03-08 12:40:00,253.35,253.46,253.3,253.34,16972.0,224.9389,225.0366,224.8946,224.9301,16972.0
2019-03-08 12:45:00,253.33,253.42,253.2,253.2,20760.0,224.9212,225.0011,224.8058,224.8058,20760.0
2019-03-08 12:50:00,253.23,253.23,253.05,253.11,28435.0,224.8324,224.8324,224.6726,224.7259,28435.0
2019-03-08 12:55:00,253.13,253.13,253.0,253.04,27041.0,224.7436,224.7436,224.6282,224.6637,27041.0
2019-03-08 13:00:00,253.04,253.13,253.02,253.13,17992.0,224.6637,224.7436,224.646,224.7436,17992.0
2019-03-08 13:05:00,253.14,253.22,253.03,253.08,31742.0,224.7525,224.8235,224.6548,224.6992,31742.0
2019-03-08 13:10:00,253.09,253.34,253.09,253.27,25556.0,224.7081,224.9301,224.7081,224.8679,25556.0
2019-03-08 13:15:00,253.25,253.28,253.1,253.23,17585.0,224.8502,224.8768,224.717,224.8324,17585.0
2019-03-08 13:20:00,253.22,253.22,253.06,253.18,17085.0,224.8235,224.8235,224.6815,224.788,17085.0
2019-03-08 13:25:00,253.17,253.29,253.13,253.29,15751.0,224.7791,224.8857,224.7436,224.8857,15751.0
2019-03-08 13:30:00,253.3,253.32,253.16,253.23,30447.0,224.8946,224.9123,224.7703,224.8324,30447.0
2019-03-08 13:35:00,253.22,253.45,253.18,253.43,39966.0,224.8235,225.0277,224.788,225.01,39966.0
2019-03-08 13:40:00,253.43,253.58,253.42,253.44,17562.0,225.01,225.1432,225.0011,225.0189,17562.0
2019-03-08 13:45:00,253.43,253.59,253.42,253.59,31996.0,225.01,225.152,225.0011,225.152,31996.0
2019-03-08 13:50:00,253.6,253.63,253.48,253.55,35542.0,225.1609,225.1875,225.0544,225.1165,35542.0
2019-03-08 13:55:00,253.51,253.56,253.47,253.5,10618.0,225.081,225.1254,225.0455,225.0721,10618.0
2019-03-08 14:00:00,253.56,253.56,253.27,253.28,15800.0,225.1254,225.1254,224.8679,224.8768,15800.0
2019-03-08 14:05:00,253.29,253.41,253.26,253.39,11077.0,224.8857,224.9922,224.859,224.9745,11077.0
2019-03-08 14:10:00,253.42,253.57,253.39,253.4,352184.0,225.0011,225.1343,224.9745,224.9833,352184.0
2019-03-08 14:15:00,253.43,253.64,253.43,253.54,21676.0,225.01,225.1964,225.01,225.1076,21676.0
2019-03-08 14:20:00,253.55,253.67,253.51,253.66,28417.0,225.1165,225.2231,225.081,225.2142,28417.0
2019-03-08 14:25:00,253.66,253.72,253.61,253.65,27425.0,225.2142,225.2675,225.1698,225.2053,27425.0
2019-03-08 14:30:00,253.67,253.8,253.65,253.68,28440.0,225.2231,225.3385,225.2053,225.2319,28440.0
2019-03-08 14:35:00,253.69,253.79,253.66,253.67,25419.0,225.2408,225.3296,225.2142,225.2231,25419.0
2019-03-08 14:40:00,253.71,253.94,253.69,253.91,21372.0,225.2586,225.4628,225.2408,225.4361,21372.0
2019-03-08 14:45:00,253.88,254.0,253.83,253.94,34174.0,225.4095,225.5161,225.3651,225.4628,34174.0
2019-03-08 14:50:00,254.0,254.34,253.97,254.25,37280.0,225.5161,225.8179,225.4894,225.738,37280.0
2019-03-08 14:55:00,254.25,254.27,253.92,253.92,51725.0,225.738,225.7558,225.445,225.445,51725.0
2019-03-08 15:00:00,253.94,254.09,253.89,253.99,24553.0,225.4628,225.596,225.4184,225.5072,24553.0
2019-03-08 15:05:00,253.99,254.26,253.92,254.1,69107.0,225.5072,225.7469,225.445,225.6048,69107.0
2019-03-08 15:10:00,254.09,254.09,253.8,253.9,46175.0,225.596,225.596,225.3385,225.4273,46175.0
2019-03-08 15:15:00,253.94,253.98,253.69,253.77,37357.0,225.4628,225.4983,225.2408,225.3118,37357.0
2019-03-08 15:20:00,253.79,253.84,253.68,253.69,33523.0,225.3296,225.374,225.2319,225.2408,33523.0
2019-03-08 15:25:00,253.69,253.85,253.66,253.69,38502.0,225.2408,225.3829,225.2142,225.2408,38502.0
2019-03-08 15:30:00,253.68,254.16,253.62,254.07,63366.0,225.2319,225.6581,225.1787,225.5782,63366.0
2019-03-08 15:35:00,254.04,254.04,253.75,253.86,104876.0,225.5516,225.5516,225.2941,225.3918,104876.0
2019-03-08 15:40:00,253.87,254.29,253.87,254.27,60927.0,225.4006,225.7735,225.4006,225.7558,60927.0
2019-03-08 15:45:00,254.28,254.51,254.23,254.34,207760.0,225.7647,225.9689,225.7203,225.8179,207760.0
2019-03-08 15:50:00,254.33,254.71,254.33,254.61,195911.0,225.809,226.1464,225.809,226.0576,195911.0
2019-03-08 15:55:00,254.62,254.9,254.53,254.72,235561.0,226.0665,226.3151,225.9866,226.1553,235561.0
2019-03-11 09:30:00,252.85,253.17,252.46,253.1,311186.0,224.495,224.7791,224.1488,224.717,311186.0
2019-03-11 09:35:00,253.09,253.36,252.96,253.36,154011.0,224.7081,224.9478,224.5927,224.9478,154011.0
2019-03-11 09:40:00,253.39,253.45,253.3,253.36,67140.0,224.9745,225.0277,224.8946,224.9478,67140.0
2019-03-11 09:45:00,253.34,253.71,253.27,253.51,76895.0,224.9301,225.2586,224.8679,225.081,76895.0
2019-03-11 09:50:00,253.55,253.95,253.5,253.95,85581.0,225.1165,225.4717,225.0721,225.4717,85581.0
2019-03-11 09:55:00,253.91,254.16,253.89,254.16,62815.0,225.4361,225.6581,225.4184,225.6581,62815.0
2019-03-11 10:00:00,254.13,254.47,254.07,254.42,83257.0,225.6315,225.9333,225.5782,225.889,83257.0
2019-03-11 10:05:00,254.43,254.59,254.4,254.51,56132.0,225.8978,226.0399,225.8712,225.9689,56132.0
2019-03-11 10:10:00,254.52,254.75,254.48,254.75,53041.0,225.9777,226.1819,225.9422,226.1819,53041.0
2019-03-11 10:15:00,254.74,254.8,254.56,254.72,40355.0,226.1731,226.2263,226.0133,226.1553,40355.0
2019-03-11 10:20:00,254.74,254.78,254.49,254.5,57273.0,226.1731,226.2086,225.9511,225.96,57273.0
2019-03-11 10:25:00,254.5,254.68,254.47,254.58,29405.0,225.96,226.1198,225.9333,226.031,29405.0
2019-03-11 10:30:00,254.59,254.64,254.37,254.42,38445.0,226.0399,226.0843,225.8446,225.889,38445.0
2019-03-11 10:35:00,254.45,254.72,254.39,254.72,36690.0,225.9156,226.1553,225.8623,226.1553,36690.0
2019-03-11 10:40:00,254.71,254.94,254.71,254.84,53969.0,226.1464,226.3506,226.1464,226.2619,53969.0
2019-03-11 10:45:00,254.86,255.19,254.86,255.19,74567.0,226.2796,226.5726,226.2796,226.5726,74567.0
2019-03-11 10:50:00,255.21,255.54,255.21,255.37,53183.0,226.5904,226.8834,226.5904,226.7324,53183.0
2019-03-11 10:55:00,255.37,255.48,255.28,255.47,29874.0,226.7324,226.8301,226.6525,226.8212,29874.0
2019-03-11 11:00:00,255.46,255.47,255.24,255.47,57842.0,226.8123,226.8212,226.617,226.8212,57842.0
2019-03-11 11:05:00,255.45,255.84,255.45,255.84,43934.0,226.8034,227.1497,226.8034,227.1497,43934.0
2019-03-11 11:10:00,255.81,255.94,255.73,255.81,65749.0,227.1231,227.2385,227.052,227.1231,65749.0
2019-03-11 11:15:00,255.81,255.93,255.56,255.57,595592.0,227.1231,227.2296,226.9011,226.91,595592.0
2019-03-11 11:20:00,255.57,255.75,255.55,255.75,123417.0,226.91,227.0698,226.8922,227.0698,123417.0
2019-03-11 11:25:00,255.74,255.74,255.53,255.69,38515.0,227.0609,227.0609,226.8745,227.0165,38515.0
2019-03-11 11:30:00,255.68,255.68,255.42,255.54,20056.0,227.0077,227.0077,226.7768,226.8834,20056.0
2019-03-11 11:35:00,255.55,255.78,255.5,255.69,28342.0,226.8922,227.0964,226.8478,227.0165,28342.0
2019-03-11 11:40:00,255.73,255.87,255.66,255.67,12615.0,227.052,227.1763,226.9899,226.9988,12615.0
2019-03-11 11:45:00,255.66,255.72,255.28,255.37,44943.0,226.9899,227.0432,226.6525,226.7324,44943.0
2019-03-11 11:50:00,255.41,255.49,255.32,255.47,35622.0,226.7679,226.839,226.688,226.8212,35622.0
2019-03-11 11:55:00,255.51,255.74,255.5,255.74,12027.0,226.8567,227.0609,226.8478,227.0609,12027.0
2019-03-11 12:00:00,255.74,255.83,255.6,255.8,31180.0,227.0609,227.1408,226.9366,227.1142,31180.0
2019-03-11 12:05:00,255.82,255.87,255.71,255.71,14241.0,227.132,227.1763,227.0343,227.0343,14241.0
2019-03-11 12:10:00,255.71,255.71,255.44,255.44,25466.0,227.0343,227.0343,226.7946,226.7946,25466.0
2019-03-11 12:15:00,255.46,255.51,255.36,255.48,9540.0,226.8123,226.8567,226.7235,226.8301,9540.0
2019-03-11 12:20:00,255.5,255.58,255.45,255.54,10881.0,226.8478,226.9189,226.8034,226.8834,10881.0
2019-03-11 12:25:00,255.53,255.7,255.47,255.49,20288.0,226.8745,227.0254,226.8212,226.839,20288.0
2019-03-11 12:30:00,255.47,255.75,255.47,255.66,11374.0,226.8212,227.0698,226.8212,226.9899,11374.0
2019-03-11 12:35:00,255.65,255.73,255.63,255.63,13248.0,226.981,227.052,226.9633,226.9633,13248.0
2019-03-11 12:40:00,255.66,255.7,255.57,255.62,19668.0,226.9899,227.0254,226.91,226.9544,19668.0
2019-03-11 12:45:00,255.64,255.71,255.42,255.42,14135.0,226.9721,227.0343,226.7768,226.7768,14135.0
2019-03-11 12:50:00,255.42,255.52,255.39,255.49,18033.0,226.7768,226.8656,226.7502,226.839,18033.0
2019-03-11 12:55:00,255.48,255.55,255.48,255.51,37404.0,226.8301,226.8922,226.8301,226.8567,37404.0
2019-03-11 13:00:00,255.55,255.58,255.51,255.56,7437.0,226.8922,226.9189,226.8567,226.9011,7437.0
2019-03-11 13:05:00,255.62,255.89,255.6,255.84,14893.0,226.9544,227.1941,226.9366,227.1497,14893.0
2019-03-11 13:10:00,255.83,255.97,255.77,255.97,16715.0,227.1408,227.2651,227.0876,227.2651,16715.0
2019-03-11 13:15:00,255.98,256.26,255.97,256.14,199265.0,227.274,227.5226,227.2651,227.4161,199265.0
2019-03-11 13:20:00,256.16,256.22,256.05,256.06,27123.0,227.4338,227.4871,227.3362,227.345,27123.0
2019-03-11 13:25:00,256.06,256.22,256.06,256.21,26438.0,227.345,227.4871,227.345,227.4782,26438.0
2019-03-11 13:30:00,256.23,256.25,256.16,256.22,14544.0,227.496,227.5137,227.4338,227.4871,14544.0
2019-03-11 13:35:00,256.24,256.33,256.24,256.29,31923.0,227.5049,227.5848,227.5049,227.5492,31923.0
2019-03-11 13:40:00,256.29,256.32,256.2,256.29,33500.0,227.5492,227.5759,227.4693,227.5492,33500.0
2019-03-11 13:45:00,256.25,256.25,256.1,256.11,26321.0,227.5137,227.5137,227.3806,227.3894,26321.0
2019-03-11 13:50:00,256.11,256.21,256.09,256.18,12479.0,227.3894,227.4782,227.3717,227.4516,12479.0
2019-03-11 13:55:00,256.2,256.36,256.19,256.32,18203.0,227.4693,227.6114,227.4605,227.5759,18203.0
2019-03-11 14:00:00,256.31,256.31,256.16,256.28,18094.0,227.567,227.567,227.4338,227.5404,18094.0
2019-03-11 14:05:00,256.26,256.41,256.24,256.29,58673.0,227.5226,227.6558,227.5049,227.5492,58673.0
2019-03-11 14:10:00,256.29,256.31,256.21,256.29,30862.0,227.5492,227.567,227.4782,227.5492,30862.0
2019-03-11 14:15:00,256.29,256.33,256.25,256.28,28776.0,227.5492,227.5848,227.5137,227.5404,28776.0
2019-03-11 14:20:00,256.34,256.64,256.27,256.57,32845.0,227.5936,227.86,227.5315,227.7978,32845.0
2019-03-11 14:25:00,256.54,256.54,256.42,256.46,13438.0,227.7712,227.7712,227.6647,227.7002,13438.0
2019-03-11 14:30:00,256.44,256.58,256.4,256.52,40746.0,227.6824,227.8067,227.6469,227.7535,40746.0
2019-03-11 14:35:00,256.51,256.66,256.43,256.56,31045.0,227.7446,227.8778,227.6735,227.789,31045.0
2019-03-11 14:40:00,256.55,256.6,256.4,256.41,21801.0,227.7801,227.8245,227.6469,227.6558,21801.0
2019-03-11 14:45:00,256.42,256.43,256.29,256.32,11957.0,227.6647,227.6735,227.5492,227.5759,11957.0
2019-03-11 14:50:00,256.32,256.4,256.25,256.27,58886.0,227.5759,227.6469,227.5137,227.5315,58886.0
2019-03-11 14:55:00,256.27,256.4,256.19,256.36,20501.0,227.5315,227.6469,227.4605,227.6114,20501.0
2019-03-11 15:00:00,256.34,256.34,256.17,256.21,35582.0,227.5936,227.5936,227.4427,227.4782,35582.0
2019-03-11 15:05:00,256.21,256.38,256.19,256.35,12742.0,227.4782,227.6292,227.4605,227.6025,12742.0
2019-03-11 15:10:00,256.35,256.49,256.32,256.43,29171.0,227.6025,227.7268,227.5759,227.6735,29171.0
2019-03-11 15:15:00,256.42,256.47,256.33,256.38,27837.0,227.6647,227.7091,227.5848,227.6292,27837.0
2019-03-11 15:20:00,256.4,256.63,256.39,256.55,59926.0,227.6469,227.8511,227.638,227.7801,59926.0
2019-03-11 15:25:00,256.51,256.55,256.35,256.4,58489.0,227.7446,227.7801,227.6025,227.6469,58489.0
2019-03-11 15:30:00,256.41,256.65,256.36,256.65,23310.0,227.6558,227.8689,227.6114,227.8689,23310.0
2019-03-11 15:35:00,256.65,256.82,256.64,256.67,27800.0,227.8689,228.0198,227.86,227.8866,27800.0
2019-03-11 15:40:00,256.65,256.66,256.49,256.64,43711.0,227.8689,227.8778,227.7268,227.86,43711.0
2019-03-11 15:45:00,256.64,256.83,256.64,256.77,56827.0,227.86,228.0287,227.86,227.9754,56827.0
2019-03-11 15:50:00,256.78,256.78,256.57,256.61,69054.0,227.9843,227.9843,227.7978,227.8334,69054.0
2019-03-11 15:55:00,256.63,256.76,256.55,256.69,139181.0,227.8511,227.9665,227.7801,227.9044,139181.0
2019-03-12 09:30:00,256.24,256.52,256.15,256.22,142171.0,227.5049,227.7535,227.4249,227.4871,142171.0
2019-03-12 09:35:00,256.21,256.63,256.12,256.61,86425.0,227.4782,227.8511,227.3983,227.8334,86425.0
2019-03-12 09:40:00,256.6,256.76,256.4,256.47,45986.0,227.8245,227.9665,227.6469,227.7091,45986.0
2019-03-12 09:45:00,256.48,256.52,256.22,256.46,51910.0,227.7179,227.7535,227.4871,227.7002,51910.0
2019-03-12 09:50:00,256.52,256.53,256.27,256.4,23805.0,227.7535,227.7623,227.5315,227.6469,23805.0
2019-03-12 09:55:00,256.5,256.52,256.29,256.29,29962.0,227.7357,227.7535,227.5492,227.5492,29962.0
2019-03-12 10:00:00,256.31,256.31,256.02,256.14,33166.0,227.567,227.567,227.3095,227.4161,33166.0
2019-03-12 10:05:00,256.13,256.19,255.91,256.12,151948.0,227.4072,227.4605,227.2119,227.3983,151948.0
2019-03-12 10:10:00,256.02,256.23,255.98,256.09,70821.0,227.3095,227.496,227.274,227.3717,70821.0
2019-03-12 10:15:00,256.06,256.36,256.0,256.24,23900.0,227.345,227.6114,227.2918,227.5049,23900.0
2019-03-12 10:20:00,256.23,256.34,256.09,256.33,37782.0,227.496,227.5936,227.3717,227.5848,37782.0
2019-03-12 10:25:00,256.34,256.64,256.31,256.64,10553.0,227.5936,227.86,227.567,227.86,10553.0
2019-03-12 10:30:00,256.65,256.97,256.65,256.93,57462.0,227.8689,228.153,227.8689,228.1175,57462.0
2019-03-12 10:35:00,256.94,256.97,256.67,256.68,74212.0,228.1264,228.153,227.8866,227.8955,74212.0
2019-03-12 10:40:00,256.67,256.67,256.32,256.35,24464.0,227.8866,227.8866,227.5759,227.6025,24464.0
2019-03-12 10:45:00,256.36,256.64,256.31,256.64,25096.0,227.6114,227.86,227.567,227.86,25096.0
2019-03-12 10:50:00,256.62,256.88,256.6,256.68,28162.0,227.8422,228.0731,227.8245,227.8955,28162.0
2019-03-12 10:55:00,256.68,256.68,256.39,256.4,29351.0,227.8955,227.8955,227.638,227.6469,29351.0
2019-03-12 11:00:00,256.36,256.37,256.02,256.03,33292.0,227.6114,227.6203,227.3095,227.3184,33292.0
2019-03-12 11:05:00,256.08,256.25,256.07,256.25,58009.0,227.3628,227.5137,227.3539,227.5137,58009.0
2019-03-12 11:10:00,256.25,256.29,255.73,255.83,54769.0,227.5137,227.5492,227.052,227.1408,54769.0
2019-03-12 11:15:00,255.82,255.91,255.67,255.87,68810.0,227.132,227.2119,226.9988,227.1763,68810.0
2019-03-12 11:20:00,255.88,255.95,255.67,255.71,45188.0,227.1852,227.2474,226.9988,227.0343,45188.0
2019-03-12 11:25:00,255.73,255.83,255.63,255.77,49234.0,227.052,227.1408,226.9633,227.0876,49234.0
2019-03-12 11:30:00,255.77,255.86,255.64,255.76,35243.0,227.0876,227.1675,226.9721,227.0787,35243.0
2019-03-12 11:35:00,255.78,256.02,255.78,256.01,21859.0,227.0964,227.3095,227.0964,227.3006,21859.0
2019-03-12 11:40:00,255.99,256.09,255.86,256.09,39346.0,227.2829,227.3717,227.1675,227.3717,39346.0
2019-03-12 11:45:00,256.04,256.05,255.74,255.78,32139.0,227.3273,227.3362,227.0609,227.0964,32139.0
2019-03-12 11:50:00,255.82,256.21,255.79,256.12,26053.0,227.132,227.4782,227.1053,227.3983,26053.0
2019-03-12 11:55:00,256.12,256.28,256.03,256.26,18296.0,227.3983,227.5404,227.3184,227.5226,18296.0
2019-03-12 12:00:00,256.26,256.28,255.94,255.97,56455.0,227.5226,227.5404,227.2385,227.2651,56455.0
2019-03-12 12:05:00,255.97,256.06,255.84,255.98,15532.0,227.2651,227.345,227.1497,227.274,15532.0
2019-03-12 12:10:00,256.01,256.14,256.01,256.13,8071.0,227.3006,227.4161,227.3006,227.4072,8071.0
2019-03-12 12:15:00,256.15,256.21,256.05,256.05,14303.0,227.4249,227.4782,227.3362,227.3362,14303.0
2019-03-12 12:20:00,256.03,256.06,255.77,256.01,16716.0,227.3184,227.345,227.0876,227.3006,16716.0
2019-03-12 12:25:00,256.02,256.13,255.97,256.0,20568.0,227.3095,227.4072,227.2651,227.2918,20568.0
2019-03-12 12:30:00,255.98,256.0,255.82,255.82,20501.0,227.274,227.2918,227.132,227.132,20501.0
2019-03-12 12:35:00,255.82,255.96,255.82,255.88,26417.0,227.132,227.2563,227.132,227.1852,26417.0
2019-03-12 12:40:00,255.93,256.03,255.74,255.75,21627.0,227.2296,227.3184,227.0609,227.0698,21627.0
2019-03-12 12:45:00,255.76,255.8,255.69,255.69,24298.0,227.0787,227.1142,227.0165,227.0165,24298.0
2019-03-12 12:50:00,255.71,255.72,255.43,255.56,60233.0,227.0343,227.0432,226.7857,226.9011,60233.0
2019-03-12 12:55:00,255.56,255.83,255.54,255.8,41287.0,226.9011,227.1408,226.8834,227.1142,41287.0
2019-03-12 13:00:00,255.84,255.98,255.69,255.7,20480.0,227.1497,227.274,227.0165,227.0254,20480.0
2019-03-12 13:05:00,255.69,255.84,255.65,255.76,6680.0,227.0165,227.1497,226.981,227.0787,6680.0
2019-03-12 13:10:00,255.76,255.77,255.62,255.64,13417.0,227.0787,227.0876,226.9544,226.9721,13417.0
2019-03-12 13:15:00,255.6,255.67,255.52,255.59,16172.0,226.9366,226.9988,226.8656,226.9277,16172.0
2019-03-12 13:20:00,255.58,255.74,255.58,255.71,32547.0,226.9189,227.0609,226.9189,227.0343,32547.0
2019-03-12 13:25:00,255.76,255.82,255.72,255.8,14452.0,227.0787,227.132,227.0432,227.1142,14452.0
2019-03-12 13:30:00,255.82,255.85,255.6,255.77,25054.0,227.132,227.1586,226.9366,227.0876,25054.0
2019-03-12 13:35:00,255.74,255.79,255.72,255.77,4483.0,227.0609,227.1053,227.0432,227.0876,4483.0
2019-03-12 13:40:00,255.78,255.94,255.78,255.9,14248.0,227.0964,227.2385,227.0964,227.203,14248.0
2019-03-12 13:45:00,255.88,256.02,255.87,255.96,18002.0,227.1852,227.3095,227.1763,227.2563,18002.0
2019-03-12 13:50:00,255.98,256.07,255.92,256.02,41142.0,227.274,227.3539,227.2207,227.3095,41142.0
2019-03-12 13:55:00,256.05,256.07,255.92,256.0,27541.0,227.3362,227.3539,227.2207,227.2918,27541.0
2019-03-12 14:00:00,256.02,256.13,256.01,256.12,13926.0,227.3095,227.4072,227.3006,227.3983,13926.0
2019-03-12 14:05:00,256.16,256.25,255.99,256.16,1004580.0,227.4338,227.5137,227.2829,227.4338,1004580.0
2019-03-12 14:10:00,256.17,256.22,256.1,256.15,38516.0,227.4427,227.4871,227.3806,227.4249,38516.0
2019-03-12 14:15:00,256.16,256.28,256.12,256.27,19980.0,227.4338,227.5404,227.3983,227.5315,19980.0
2019-03-12 14:20:00,256.24,256.38,256.2,256.23,53590.0,227.5049,227.6292,227.4693,227.496,53590.0
2019-03-12 14:25:00,256.2,256.28,256.0,256.08,90318.0,227.4693,227.5404,227.2918,227.3628,90318.0
2019-03-12 14:30:00,256.1,256.28,256.04,256.25,51517.0,227.3806,227.5404,227.3273,227.5137,51517.0
2019-03-12 14:35:00,256.25,256.38,256.22,256.25,74185.0,227.5137,227.6292,227.4871,227.5137,74185.0
2019-03-12 14:40:00,256.24,256.32,256.11,256.12,52616.0,227.5049,227.5759,227.3894,227.3983,52616.0
2019-03-12 14:45:00,256.08,256.24,256.05,256.17,40470.0,227.3628,227.5049,227.3362,227.4427,40470.0
2019-03-12 14:50:00,256.16,256.2,255.96,255.99,33085.0,227.4338,227.4693,227.2563,227.2829,33085.0
2019-03-12 14:55:00,255.97,256.15,255.97,256.1,21538.0,227.2651,227.4249,227.2651,227.3806,21538.0
2019-03-12 15:00:00,256.1,256.17,255.94,256.1,39878.0,227.3806,227.4427,227.2385,227.3806,39878.0
2019-03-12 15:05:00,256.11,256.15,256.05,256.12,26562.0,227.3894,227.4249,227.3362,227.3983,26562.0
2019-03-12 15:10:00,256.12,256.12,255.79,255.83,64606.0,227.3983,227.3983,227.1053,227.1408,64606.0
2019-03-12 15:15:00,255.82,255.82,255.51,255.52,103248.0,227.132,227.132,226.8567,226.8656,103248.0
2019-03-12 15:20:00,255.52,255.79,255.45,255.78,121665.0,226.8656,227.1053,226.8034,227.0964,121665.0
2019-03-12 15:25:00,255.77,256.06,255.69,255.84,78577.0,227.0876,227.345,227.0165,227.1497,78577.0
2019-03-12 15:30:00,255.82,255.87,255.67,255.86,61395.0,227.132,227.1763,226.9988,227.1675,61395.0
2019-03-12 15:35:00,255.85,255.88,255.59,255.73,82221.0,227.1586,227.1852,226.9277,227.052,82221.0
2019-03-12 15:40:00,255.74,256.06,255.62,256.03,100501.0,227.0609,227.345,226.9544,227.3184,100501.0
2019-03-12 15:45:00,256.03,256.12,255.82,255.87,121668.0,227.3184,227.3983,227.132,227.1763,121668.0
2019-03-12 15:50:00,255.87,255.95,255.75,255.75,156144.0,227.1763,227.2474,227.0698,227.0698,156144.0
2019-03-12 15:55:00,255.75,255.9,255.52,255.86,244292.0,227.0698,227.203,226.8656,227.1675,244292.0
2019-03-13 09:30:00,256.84,257.02,256.78,256.93,98530.0,228.0376,228.1974,227.9843,228.1175,98530.0
2019-03-13 09:35:00,256.95,257.08,256.85,256.88,58050.0,228.1352,228.2507,228.0464,228.0731,58050.0
2019-03-13 09:40:00,256.91,256.93,256.67,256.81,48443.0,228.0997,228.1175,227.8866,228.0109,48443.0
2019-03-13 09:45:00,256.88,256.88,256.63,256.76,30795.0,228.0731,228.0731,227.8511,227.9665,30795.0
2019-03-13 09:50:00,256.84,257.03,256.71,257.02,42861.0,228.0376,228.2063,227.9221,228.1974,42861.0
2019-03-13 09:55:00,257.02,257.18,257.01,257.14,118656.0,228.1974,228.3394,228.1885,228.3039,118656.0
2019-03-13 10:00:00,257.17,257.27,257.1,257.25,78557.0,228.3306,228.4193,228.2684,228.4016,78557.0
2019-03-13 10:05:00,257.27,257.27,257.06,257.14,55023.0,228.4193,228.4193,228.2329,228.3039,55023.0
2019-03-13 10:10:00,257.15,257.24,257.08,257.14,35984.0,228.3128,228.3927,228.2507,228.3039,35984.0
2019-03-13 10:15:00,257.15,257.23,257.06,257.12,54053.0,228.3128,228.3838,228.2329,228.2862,54053.0
2019-03-13 10:20:00,257.11,257.23,256.97,256.98,94219.0,228.2773,228.3838,228.153,228.1619,94219.0
2019-03-13 10:25:00,257.0,257.06,256.92,256.93,38194.0,228.1796,228.2329,228.1086,228.1175,38194.0
2019-03-13 10:30:00,256.94,257.16,256.93,257.13,45707.0,228.1264,228.3217,228.1175,228.295,45707.0
2019-03-13 10:35:00,257.14,257.28,257.06,257.06,39808.0,228.3039,228.4282,228.2329,228.2329,39808.0
2019-03-13 10:40:00,257.06,257.16,256.94,256.98,30132.0,228.2329,228.3217,228.1264,228.1619,30132.0
2019-03-13 10:45:00,257.03,257.17,256.93,257.03,44453.0,228.2063,228.3306,228.1175,228.2063,44453.0
2019-03-13 10:50:00,257.04,257.24,257.04,257.22,35604.0,228.2151,228.3927,228.2151,228.375,35604.0
2019-03-13 10:55:00,257.25,257.29,257.09,257.12,34285.0,228.4016,228.4371,228.2595,228.2862,34285.0
2019-03-13 11:00:00,257.12,257.46,257.11,257.43,59386.0,228.2862,228.588,228.2773,228.5614,59386.0
2019-03-13 11:05:00,257.43,257.59,257.41,257.54,25653.0,228.5614,228.7035,228.5436,228.6591,25653.0
2019-03-13 11:10:00,257.53,257.66,257.52,257.64,61497.0,228.6502,228.7656,228.6413,228.7479,61497.0
2019-03-13 11:15:00,257.67,257.9,257.66,257.73,56013.0,228.7745,228.9787,228.7656,228.8278,56013.0
2019-03-13 11:20:00,257.75,257.81,257.69,257.77,51013.0,228.8455,228.8988,228.7922,228.8633,51013.0
2019-03-13 11:25:00,257.8,257.87,257.74,257.83,36973.0,228.8899,228.9521,228.8366,228.9166,36973.0
2019-03-13 11:30:00,257.87,257.92,257.84,257.85,30985.0,228.9521,228.9965,228.9254,228.9343,30985.0
2019-03-13 11:35:00,257.83,257.94,257.77,257.8,34750.0,228.9166,229.0142,228.8633,228.8899,34750.0
2019-03-13 11:40:00,257.81,257.86,257.68,257.71,26641.0,228.8988,228.9432,228.7834,228.81,26641.0
2019-03-13 11:45:00,257.74,257.74,257.46,257.53,52006.0,228.8366,228.8366,228.588,228.6502,52006.0
2019-03-13 11:50:00,257.51,257.53,257.41,257.51,23060.0,228.6324,228.6502,228.5436,228.6324,23060.0
2019-03-13 11:55:00,257.5,257.65,257.49,257.58,17020.0,228.6236,228.7567,228.6147,228.6946,17020.0
2019-03-13 12:00:00,257.57,257.65,257.43,257.6,70882.0,228.6857,228.7567,228.5614,228.7123,70882.0
2019-03-13 12:05:00,257.62,257.74,257.58,257.58,16736.0,228.7301,228.8366,228.6946,228.6946,16736.0
2019-03-13 12:10:00,257.59,257.67,257.57,257.63,12998.0,228.7035,228.7745,228.6857,228.739,12998.0
2019-03-13 12:15:00,257.63,257.65,257.47,257.47,6657.0,228.739,228.7567,228.5969,228.5969,6657.0
2019-03-13 12:20:00,257.48,257.48,257.32,257.35,33157.0,228.6058,228.6058,228.4637,228.4904,33157.0
2019-03-13 12:25:00,257.35,257.42,257.28,257.37,25043.0,228.4904,228.5525,228.4282,228.5081,25043.0
2019-03-13 12:30:00,257.38,257.44,257.2,257.28,25899.0,228.517,228.5703,228.3572,228.4282,25899.0
2019-03-13 12:35:00,257.29,257.35,257.27,257.29,15683.0,228.4371,228.4904,228.4193,228.4371,15683.0
2019-03-13 12:40:00,257.29,257.6,257.28,257.6,23854.0,228.4371,228.7123,228.4282,228.7123,23854.0
2019-03-13 12:45:00,257.6,257.63,257.5,257.55,11083.0,228.7123,228.739,228.6236,228.6679,11083.0
2019-03-13 12:50:00,257.57,257.63,257.49,257.49,17953.0,228.6857,228.739,228.6147,228.6147,17953.0
2019-03-13 12:55:00,257.48,257.59,257.47,257.57,7431.0,228.6058,228.7035,228.5969,228.6857,7431.0
2019-03-13 13:00:00,257.62,257.7,257.55,257.7,10677.0,228.7301,228.8011,228.6679,228.8011,10677.0
2019-03-13 13:05:00,257.68,257.69,257.6,257.66,18169.0,228.7834,228.7922,228.7123,228.7656,18169.0
2019-03-13 13:10:00,257.62,257.69,257.62,257.64,8735.0,228.7301,228.7922,228.7301,228.7479,8735.0
2019-03-13 13:15:00,257.66,257.73,257.64,257.66,22128.0,228.7656,228.8278,228.7479,228.7656,22128.0
2019-03-13 13:20:00,257.68,257.69,257.6,257.66,9329.0,228.7834,228.7922,228.7123,228.7656,9329.0
2019-03-13 13:25:00,257.68,257.7,257.62,257.66,13908.0,228.7834,228.8011,228.7301,228.7656,13908.0
2019-03-13 13:30:00,257.63,257.69,257.58,257.58,5087.0,228.739,228.7922,228.6946,228.6946,5087.0
2019-03-13 13:35:00,257.57,257.71,257.55,257.7,10102.0,228.6857,228.81,228.6679,228.8011,10102.0
2019-03-13 13:40:00,257.68,257.69,257.45,257.47,26486.0,228.7834,228.7922,228.5792,228.5969,26486.0
2019-03-13 13:45:00,257.49,257.54,257.36,257.54,31654.0,228.6147,228.6591,228.4993,228.6591,31654.0
2019-03-13 13:50:00,257.54,257.56,257.49,257.53,8152.0,228.6591,228.6768,228.6147,228.6502,8152.0
2019-03-13 13:55:00,257.55,257.67,257.54,257.67,31809.0,228.6679,228.7745,228.6591,228.7745,31809.0
2019-03-13 14:00:00,257.68,257.93,257.65,257.88,52957.0,228.7834,229.0053,228.7567,228.9609,52957.0
2019-03-13 14:05:00,257.93,258.07,257.92,257.98,130625.0,229.0053,229.1296,228.9965,229.0497,130625.0
2019-03-13 14:10:00,257.97,257.98,257.79,257.79,19729.0,229.0409,229.0497,228.881,228.881,19729.0
2019-03-13 14:15:00,257.78,257.84,257.75,257.77,49211.0,228.8722,228.9254,228.8455,228.8633,49211.0
2019-03-13 14:20:00,257.77,257.77,257.63,257.63,14574.0,228.8633,228.8633,228.739,228.739,14574.0
2019-03-13 14:25:00,257.64,257.75,257.37,257.46,56742.0,228.7479,228.8455,228.5081,228.588,56742.0
2019-03-13 14:30:00,257.36,257.36,256.89,257.1,89180.0,228.4993,228.4993,228.082,228.2684,89180.0
2019-03-13 14:35:00,257.04,257.17,256.97,257.11,40027.0,228.2151,228.3306,228.153,228.2773,40027.0
2019-03-13 14:40:00,257.09,257.14,256.84,256.89,50341.0,228.2595,228.3039,228.0376,228.082,50341.0
2019-03-13 14:45:00,256.93,256.93,256.12,256.23,233788.0,228.1175,228.1175,227.3983,227.496,233788.0
2019-03-13 14:50:00,256.23,256.44,256.01,256.41,141292.0,227.496,227.6824,227.3006,227.6558,141292.0
2019-03-13 14:55:00,256.39,256.82,256.36,256.81,59495.0,227.638,228.0198,227.6114,228.0109,59495.0
2019-03-13 15:00:00,256.8,257.06,256.59,256.94,51861.0,228.0021,228.2329,227.8156,228.1264,51861.0
2019-03-13 15:05:00,256.98,257.03,256.65,256.74,28314.0,228.1619,228.2063,227.8689,227.9488,28314.0
2019-03-13 15:10:00,256.77,256.94,256.63,256.73,59557.0,227.9754,228.1264,227.8511,227.9399,59557.0
2019-03-13 15:15:00,256.72,257.02,256.68,256.8,72029.0,227.931,228.1974,227.8955,228.0021,72029.0
2019-03-13 15:20:00,256.79,256.99,256.68,256.88,77580.0,227.9932,228.1707,227.8955,228.0731,77580.0
2019-03-13 15:25:00,256.87,257.12,256.81,256.92,47571.0,228.0642,228.2862,228.0109,228.1086,47571.0
2019-03-13 15:30:00,256.9,257.28,256.82,257.19,75701.0,228.0908,228.4282,228.0198,228.3483,75701.0
2019-03-13 15:35:00,257.16,257.34,257.14,257.28,50607.0,228.3217,228.4815,228.3039,228.4282,50607.0
2019-03-13 15:40:00,257.25,257.39,257.21,257.39,71171.0,228.4016,228.5259,228.3661,228.5259,71171.0
2019-03-13 15:45:00,257.4,257.47,257.08,257.1,48450.0,228.5348,228.5969,228.2507,228.2684,48450.0
2019-03-13 15:50:00,257.11,257.32,257.1,257.16,114768.0,228.2773,228.4637,228.2684,228.3217,114768.0
2019-03-13 15:55:00,257.19,257.37,257.12,257.35,178978.0,228.3483,228.5081,228.2862,228.4904,178978.0
2019-03-14 09:30:00,257.33,257.54,257.27,257.52,79157.0,228.4726,228.6591,228.4193,228.6413,79157.0
2019-03-14 09:35:00,257.51,257.73,257.4,257.69,71118.0,228.6324,228.8278,228.5348,228.7922,71118.0
2019-03-14 09:40:00,257.7,257.71,257.42,257.45,41827.0,228.8011,228.81,228.5525,228.5792,41827.0
2019-03-14 09:45:00,257.46,257.54,257.36,257.43,36661.0,228.588,228.6591,228.4993,228.5614,36661.0
2019-03-14 09:50:00,257.46,257.64,257.34,257.46,38159.0,228.588,228.7479,228.4815,228.588,38159.0
2019-03-14 09:55:00,257.47,257.55,257.31,257.41,14050.0,228.5969,228.6679,228.4549,228.5436,14050.0
2019-03-14 10:00:00,257.36,257.38,257.06,257.08,39390.0,228.4993,228.517,228.2329,228.2507,39390.0
2019-03-14 10:05:00,257.06,257.12,256.62,256.66,36016.0,228.2329,228.2862,227.8422,227.8778,36016.0
2019-03-14 10:10:00,256.66,256.86,256.66,256.84,35928.0,227.8778,228.0553,227.8778,228.0376,35928.0
2019-03-14 10:15:00,256.83,256.99,256.83,256.97,24090.0,228.0287,228.1707,228.0287,228.153,24090.0
2019-03-14 10:20:00,257.0,257.11,257.0,257.0,19373.0,228.1796,228.2773,228.1796,228.1796,19373.0
2019-03-14 10:25:00,257.01,257.09,256.96,256.99,8853.0,228.1885,228.2595,228.1441,228.1707,8853.0
2019-03-14 10:30:00,256.98,257.38,256.9,257.23,46475.0,228.1619,228.517,228.0908,228.3838,46475.0
2019-03-14 10:35:00,257.21,257.29,257.1,257.26,21233.0,228.3661,228.4371,228.2684,228.4105,21233.0
2019-03-14 10:40:00,257.27,257.34,257.2,257.22,11081.0,228.4193,228.4815,228.3572,228.375,11081.0
2019-03-14 10:45:00,257.17,257.22,257.09,257.14,9070.0,228.3306,228.375,228.2595,228.3039,9070.0
2019-03-14 10:50:00,257.16,257.16,256.97,257.1,9859.0,228.3217,228.3217,228.153,228.2684,9859.0
2019-03-14 10:55:00,257.14,257.34,257.01,257.34,6574.0,228.3039,228.4815,228.1885,228.4815,6574.0
2019-03-14 11:00:00,257.34,257.42,257.14,257.2,19490.0,228.4815,228.5525,228.3039,228.3572,19490.0
2019-03-14 11:05:00,257.2,257.45,257.2,257.32,19768.0,228.3572,228.5792,228.3572,228.4637,19768.0
2019-03-14 11:10:00,257.3,257.5,257.24,257.45,18418.0,228.446,228.6236,228.3927,228.5792,18418.0
2019-03-14 11:15:00,257.45,257.65,257.43,257.54,27226.0,228.5792,228.7567,228.5614,228.6591,27226.0
2019-03-14 11:20:00,257.53,257.57,257.48,257.56,14664.0,228.6502,228.6857,228.6058,228.6768,14664.0
2019-03-14 11:25:00,257.53,257.55,257.36,257.39,11998.0,228.6502,228.6679,228.4993,228.5259,11998.0
2019-03-14 11:30:00,257.39,257.49,257.3,257.49,12889.0,228.5259,228.6147,228.446,228.6147,12889.0
2019-03-14 11:35:00,257.5,257.54,257.34,257.53,18566.0,228.6236,228.6591,228.4815,228.6502,18566.0
2019-03-14 11:40:00,257.55,257.75,257.51,257.72,18884.0,228.6679,228.8455,228.6324,228.8189,18884.0
2019-03-14 11:45:00,257.75,257.89,257.71,257.82,22996.0,228.8455,228.9698,228.81,228.9077,22996.0
2019-03-14 11:50:00,257.85,257.94,257.8,257.8,22693.0,228.9343,229.0142,228.8899,228.8899,22693.0
2019-03-14 11:55:00,257.8,257.86,257.71,257.71,22266.0,228.8899,228.9432,228.81,228.81,22266.0
2019-03-14 12:00:00,257.74,257.8,257.7,257.79,10348.0,228.8366,228.8899,228.8011,228.881,10348.0
2019-03-14 12:05:00,257.74,257.83,257.72,257.79,14261.0,228.8366,228.9166,228.8189,228.881,14261.0
2019-03-14 12:10:00,257.81,257.81,257.67,257.68,14809.0,228.8988,228.8988,228.7745,228.7834,14809.0
2019-03-14 12:15:00,257.73,257.9,257.71,257.78,22510.0,228.8278,228.9787,228.81,228.8722,22510.0
2019-03-14 12:20:00,257.79,257.83,257.5,257.51,49497.0,228.881,228.9166,228.6236,228.6324,49497.0
2019-03-14 12:25:00,257.53,257.71,257.5,257.61,17702.0,228.6502,228.81,228.6236,228.7212,17702.0
2019-03-14 12:30:00,257.63,257.69,257.62,257.68,12977.0,228.739,228.7922,228.7301,228.7834,12977.0
2019-03-14 12:35:00,257.61,257.7,257.6,257.66,9269.0,228.7212,228.8011,228.7123,228.7656,9269.0
2019-03-14 12:40:00,257.64,257.71,257.63,257.68,26474.0,228.7479,228.81,228.739,228.7834,26474.0
2019-03-14 12:45:00,257.66,257.71,257.64,257.69,23028.0,228.7656,228.81,228.7479,228.7922,23028.0
2019-03-14 12:50:00,257.67,257.69,257.53,257.53,6736.0,228.7745,228.7922,228.6502,228.6502,6736.0
2019-03-14 12:55:00,257.57,257.59,257.5,257.56,5619.0,228.6857,228.7035,228.6236,228.6768,5619.0
2019-03-14 13:00:00,257.54,257.57,257.48,257.49,10065.0,228.6591,228.6857,228.6058,228.6147,10065.0
2019-03-14 13:05:00,257.5,257.52,257.35,257.43,11961.0,228.6236,228.6413,228.4904,228.5614,11961.0
2019-03-14 13:10:00,257.43,257.56,257.42,257.53,15796.0,228.5614,228.6768,228.5525,228.6502,15796.0
2019-03-14 13:15:00,257.54,257.55,257.47,257.53,14103.0,228.6591,228.6679,228.5969,228.6502,14103.0
2019-03-14 13:20:00,257.52,257.53,257.45,257.47,13315.0,228.6413,228.6502,228.5792,228.5969,13315.0
2019-03-14 13:25:00,257.48,257.54,257.44,257.53,19398.0,228.6058,228.6591,228.5703,228.6502,19398.0
2019-03-14 13:30:00,257.54,257.62,257.51,257.52,29207.0,228.6591,228.7301,228.6324,228.6413,29207.0
2019-03-14 13:35:00,257.51,257.55,257.43,257.53,15383.0,228.6324,228.6679,228.5614,228.6502,15383.0
2019-03-14 13:40:00,257.53,257.53,257.37,257.43,16918.0,228.6502,228.6502,228.5081,228.5614,16918.0
2019-03-14 13:45:00,257.41,257.48,257.39,257.43,12742.0,228.5436,228.6058,228.5259,228.5614,12742.0
2019-03-14 13:50:00,257.41,257.49,257.23,257.27,80188.0,228.5436,228.6147,228.3838,228.4193,80188.0
2019-03-14 13:55:00,257.29,257.37,257.27,257.33,25378.0,228.4371,228.5081,228.4193,228.4726,25378.0
2019-03-14 14:00:00,257.34,257.4,257.26,257.29,8883.0,228.4815,228.5348,228.4105,228.4371,8883.0
2019-03-14 14:05:00,257.31,257.39,257.29,257.36,13722.0,228.4549,228.5259,228.4371,228.4993,13722.0
2019-03-14 14:10:00,257.35,257.35,257.24,257.25,51533.0,228.4904,228.4904,228.3927,228.4016,51533.0
2019-03-14 14:15:00,257.22,257.37,257.22,257.37,13397.0,228.375,228.5081,228.375,228.5081,13397.0
2019-03-14 14:20:00,257.37,257.45,257.37,257.44,19222.0,228.5081,228.5792,228.5081,228.5703,19222.0
2019-03-14 14:25:00,257.48,257.48,257.4,257.43,17301.0,228.6058,228.6058,228.5348,228.5614,17301.0
2019-03-14 14:30:00,257.42,257.45,257.34,257.34,7319.0,228.5525,228.5792,228.4815,228.4815,7319.0
2019-03-14 14:35:00,257.32,257.39,257.29,257.31,9516.0,228.4637,228.5259,228.4371,228.4549,9516.0
2019-03-14 14:40:00,257.3,257.41,257.3,257.39,5704.0,228.446,228.5436,228.446,228.5259,5704.0
2019-03-14 14:45:00,257.37,257.41,257.23,257.24,17349.0,228.5081,228.5436,228.3838,228.3927,17349.0
2019-03-14 14:50:00,257.24,257.31,257.15,257.22,40497.0,228.3927,228.4549,228.3128,228.375,40497.0
2019-03-14 14:55:00,257.22,257.46,257.19,257.38,44638.0,228.375,228.588,228.3483,228.517,44638.0
2019-03-14 15:00:00,257.39,257.51,257.33,257.51,46653.0,228.5259,228.6324,228.4726,228.6324,46653.0
2019-03-14 15:05:00,257.51,257.62,257.51,257.58,27071.0,228.6324,228.7301,228.6324,228.6946,27071.0
2019-03-14 15:10:00,257.6,257.64,257.45,257.49,30394.0,228.7123,228.7479,228.5792,228.6147,30394.0
2019-03-14 15:15:00,257.51,257.51,257.43,257.47,11596.0,228.6324,228.6324,228.5614,228.5969,11596.0
2019-03-14 15:20:00,257.46,257.47,257.38,257.42,20803.0,228.588,228.5969,228.517,228.5525,20803.0
2019-03-14 15:25:00,257.44,257.54,257.37,257.53,48184.0,228.5703,228.6591,228.5081,228.6502,48184.0
2019-03-14 15:30:00,257.52,257.59,257.49,257.5,41476.0,228.6413,228.7035,228.6147,228.6236,41476.0
2019-03-14 15:35:00,257.51,257.66,257.5,257.65,53824.0,228.6324,228.7656,228.6236,228.7567,53824.0
2019-03-14 15:40:00,257.66,257.74,257.64,257.73,70328.0,228.7656,228.8366,228.7479,228.8278,70328.0
2019-03-14 15:45:00,257.72,257.72,257.58,257.61,65639.0,228.8189,228.8189,228.6946,228.7212,65639.0
2019-03-14 15:50:00,257.6,257.74,257.59,257.6,158796.0,228.7123,228.8366,228.7035,228.7123,158796.0
2019-03-14 15:55:00,257.59,257.59,257.41,257.53,197301.0,228.7035,228.7035,228.5436,228.6502,197301.0
2019-03-15 09:30:00,257.58,257.65,257.3,257.33,313928.0,229.1767,229.239,228.9276,228.9543,313928.0
2019-03-15 09:35:00,257.33,257.46,257.02,257.12,53888.0,228.9543,229.0699,228.6784,228.7674,53888.0
2019-03-15 09:40:00,257.09,257.32,257.05,257.26,73427.0,228.7407,228.9454,228.7051,228.892,73427.0
2019-03-15 09:45:00,257.26,257.41,257.08,257.35,75973.0,228.892,229.0254,228.7318,228.9721,75973.0
2019-03-15 09:50:00,257.35,257.42,257.26,257.27,45557.0,228.9721,229.0343,228.892,228.9009,45557.0
2019-03-15 09:55:00,257.27,257.36,257.09,257.13,40251.0,228.9009,228.981,228.7407,228.7763,40251.0
2019-03-15 10:00:00,257.12,257.18,256.77,256.85,80292.0,228.7674,228.8208,228.456,228.5272,80292.0
2019-03-15 10:05:00,256.86,257.0,256.77,256.83,40592.0,228.5361,228.6606,228.456,228.5094,40592.0
2019-03-15 10:10:00,256.83,256.85,256.68,256.74,27596.0,228.5094,228.5272,228.3759,228.4293,27596.0
2019-03-15 10:15:00,256.71,256.75,256.52,256.7,68444.0,228.4026,228.4382,228.2336,228.3937,68444.0
2019-03-15 10:20:00,256.7,256.93,256.7,256.8,15726.0,228.3937,228.5984,228.3937,228.4827,15726.0
2019-03-15 10:25:00,256.8,256.89,256.71,256.89,17666.0,228.4827,228.5628,228.4026,228.5628,17666.0
2019-03-15 10:30:00,256.91,256.94,256.69,256.74,61947.0,228.5806,228.6073,228.3848,228.4293,61947.0
2019-03-15 10:35:00,256.71,256.73,256.33,256.41,114148.0,228.4026,228.4204,228.0645,228.1357,114148.0
2019-03-15 10:40:00,256.4,256.62,256.36,256.6,36399.0,228.1268,228.3225,228.0912,228.3048,36399.0
2019-03-15 10:45:00,256.6,256.66,256.44,256.53,32135.0,228.3048,228.3581,228.1624,228.2425,32135.0
2019-03-15 10:50:00,256.54,256.61,256.5,256.53,14787.0,228.2514,228.3137,228.2158,228.2425,14787.0
2019-03-15 10:55:00,256.55,256.84,256.55,256.77,19940.0,228.2603,228.5183,228.2603,228.456,19940.0
2019-03-15 11:00:00,256.73,256.85,256.66,256.82,72307.0,228.4204,228.5272,228.3581,228.5005,72307.0
2019-03-15 11:05:00,256.83,257.0,256.82,257.0,22211.0,228.5094,228.6606,228.5005,228.6606,22211.0
2019-03-15 11:10:00,257.01,257.59,257.01,257.59,56359.0,228.6695,229.1856,228.6695,229.1856,56359.0
2019-03-15 11:15:00,257.58,257.83,257.48,257.75,100183.0,229.1767,229.3991,229.0877,229.3279,100183.0
2019-03-15 11:20:00,257.79,258.06,257.79,258.02,61735.0,229.3635,229.6038,229.3635,229.5682,61735.0
2019-03-15 11:25:00,257.99,258.03,257.93,258.0,77642.0,229.5415,229.5771,229.4881,229.5504,77642.0
2019-03-15 11:30:00,258.05,258.16,257.87,258.01,41909.0,229.5949,229.6927,229.4347,229.5593,41909.0
2019-03-15 11:35:00,258.01,258.03,257.8,257.88,39167.0,229.5593,229.5771,229.3724,229.4436,39167.0
2019-03-15 11:40:00,257.81,257.95,257.77,257.92,30108.0,229.3813,229.5059,229.3457,229.4792,30108.0
2019-03-15 11:45:00,257.95,258.53,257.92,258.53,180304.0,229.5059,230.0219,229.4792,230.0219,180304.0
2019-03-15 11:50:00,258.54,258.56,258.38,258.42,41141.0,230.0308,230.0486,229.8885,229.9241,41141.0
2019-03-15 11:55:00,258.43,258.56,258.43,258.56,28390.0,229.933,230.0486,229.933,230.0486,28390.0
2019-03-15 12:00:00,258.52,258.69,258.43,258.69,41456.0,230.013,230.1643,229.933,230.1643,41456.0
2019-03-15 12:05:00,258.68,258.95,258.66,258.93,37073.0,230.1554,230.3956,230.1376,230.3778,37073.0
2019-03-15 12:10:00,258.93,259.07,258.92,258.98,70745.0,230.3778,230.5024,230.3689,230.4223,70745.0
2019-03-15 12:15:00,258.96,259.06,258.84,258.85,40330.0,230.4045,230.4935,230.2978,230.3066,40330.0
2019-03-15 12:20:00,258.85,258.96,258.76,258.94,28115.0,230.3066,230.4045,230.2266,230.3867,28115.0
2019-03-15 12:25:00,258.95,258.95,258.62,258.69,58288.0,230.3956,230.3956,230.102,230.1643,58288.0
2019-03-15 12:30:00,258.71,258.83,258.7,258.74,18549.0,230.1821,230.2889,230.1732,230.2088,18549.0
2019-03-15 12:35:00,258.73,258.89,258.73,258.85,11846.0,230.1999,230.3422,230.1999,230.3066,11846.0
2019-03-15 12:40:00,258.88,258.94,258.78,258.91,18433.0,230.3333,230.3867,230.2444,230.36,18433.0
2019-03-15 12:45:00,258.9,259.01,258.87,258.99,17843.0,230.3511,230.449,230.3244,230.4312,17843.0
2019-03-15 12:50:00,259.01,259.15,258.92,259.0,59699.0,230.449,230.5736,230.3689,230.4401,59699.0
2019-03-15 12:55:00,258.98,259.0,258.8,258.94,21741.0,230.4223,230.4401,230.2622,230.3867,21741.0
2019-03-15 13:00:00,258.93,259.0,258.92,258.94,71619.0,230.3778,230.4401,230.3689,230.3867,71619.0
2019-03-15 13:05:00,258.97,259.01,258.85,258.95,37499.0,230.4134,230.449,230.3066,230.3956,37499.0
2019-03-15 13:10:00,258.97,259.0,258.93,258.97,17767.0,230.4134,230.4401,230.3778,230.4134,17767.0
2019-03-15 13:15:00,258.98,259.06,258.89,258.9,18124.0,230.4223,230.4935,230.3422,230.3511,18124.0
2019-03-15 13:20:00,258.86,258.86,258.73,258.77,17342.0,230.3155,230.3155,230.1999,230.2355,17342.0
2019-03-15 13:25:00,258.78,258.79,258.68,258.71,14426.0,230.2444,230.2533,230.1554,230.1821,14426.0
2019-03-15 13:30:00,258.71,258.84,258.71,258.81,8107.0,230.1821,230.2978,230.1821,230.2711,8107.0
2019-03-15 13:35:00,258.79,258.85,258.77,258.78,4164.0,230.2533,230.3066,230.2355,230.2444,4164.0
2019-03-15 13:40:00,258.79,258.85,258.71,258.83,15398.0,230.2533,230.3066,230.1821,230.2889,15398.0
2019-03-15 13:45:00,258.82,258.95,258.82,258.85,31599.0,230.28,230.3956,230.28,230.3066,31599.0
2019-03-15 13:50:00,258.85,258.87,258.72,258.72,24311.0,230.3066,230.3244,230.191,230.191,24311.0
2019-03-15 13:55:00,258.77,258.78,258.64,258.71,20694.0,230.2355,230.2444,230.1198,230.1821,20694.0
2019-03-15 14:00:00,258.7,258.75,258.59,258.63,15174.0,230.1732,230.2177,230.0753,230.1109,15174.0
2019-03-15 14:05:00,258.63,258.65,258.54,258.58,15322.0,230.1109,230.1287,230.0308,230.0664,15322.0
2019-03-15 14:10:00,258.56,258.57,258.43,258.43,11763.0,230.0486,230.0575,229.933,229.933,11763.0
2019-03-15 14:15:00,258.44,258.52,258.42,258.42,19841.0,229.9419,230.013,229.9241,229.9241,19841.0
2019-03-15 14:20:00,258.42,258.42,258.24,258.28,47787.0,229.9241,229.9241,229.7639,229.7995,47787.0
2019-03-15 14:25:00,258.26,258.35,258.26,258.3,32472.0,229.7817,229.8618,229.7817,229.8173,32472.0
2019-03-15 14:30:00,258.3,258.45,258.3,258.44,52070.0,229.8173,229.9508,229.8173,229.9419,52070.0
2019-03-15 14:35:00,258.44,258.51,258.33,258.5,68865.0,229.9419,230.0041,229.844,229.9952,68865.0
2019-03-15 14:40:00,258.49,258.59,258.43,258.5,36094.0,229.9863,230.0753,229.933,229.9952,36094.0
2019-03-15 14:45:00,258.49,258.57,258.47,258.52,10391.0,229.9863,230.0575,229.9686,230.013,10391.0
2019-03-15 14:50:00,258.51,258.51,258.42,258.51,14698.0,230.0041,230.0041,229.9241,230.0041,14698.0
2019-03-15 14:55:00,258.5,258.53,258.47,258.51,34874.0,229.9952,230.0219,229.9686,230.0041,34874.0
2019-03-15 15:00:00,258.51,258.51,258.43,258.44,18951.0,230.0041,230.0041,229.933,229.9419,18951.0
2019-03-15 15:05:00,258.43,258.46,258.31,258.36,25459.0,229.933,229.9597,229.8262,229.8707,25459.0
2019-03-15 15:10:00,258.33,258.33,258.18,258.23,30445.0,229.844,229.844,229.7105,229.755,30445.0
2019-03-15 15:15:00,258.19,258.25,258.12,258.24,20138.0,229.7194,229.7728,229.6571,229.7639,20138.0
2019-03-15 15:20:00,258.22,258.44,258.2,258.44,20050.0,229.7461,229.9419,229.7283,229.9419,20050.0
2019-03-15 15:25:00,258.42,258.46,258.36,258.4,21440.0,229.9241,229.9597,229.8707,229.9063,21440.0
2019-03-15 15:30:00,258.37,258.41,258.25,258.33,25110.0,229.8796,229.9152,229.7728,229.844,25110.0
2019-03-15 15:35:00,258.33,258.38,258.24,258.26,36082.0,229.844,229.8885,229.7639,229.7817,36082.0
2019-03-15 15:40:00,258.25,258.51,258.25,258.44,55666.0,229.7728,230.0041,229.7728,229.9419,55666.0
2019-03-15 15:45:00,258.46,258.46,258.29,258.4,64471.0,229.9597,229.9597,229.8084,229.9063,64471.0
2019-03-15 15:50:00,258.37,258.37,258.01,258.02,135049.0,229.8796,229.8796,229.5593,229.5682,135049.0
2019-03-15 15:55:00,258.03,258.34,258.01,258.32,207055.0,229.5771,229.8529,229.5593,229.8351,207055.0
2019-03-18 09:30:00,257.94,258.15,257.91,257.98,106287.0,229.497,229.6838,229.4703,229.5326,106287.0
2019-03-18 09:35:00,257.99,258.09,257.9,258.02,47715.0,229.5415,229.6305,229.4614,229.5682,47715.0
2019-03-18 09:40:00,258.06,258.26,258.0,258.25,26785.0,229.6038,229.7817,229.5504,229.7728,26785.0
2019-03-18 09:45:00,258.24,258.51,258.18,258.49,60686.0,229.7639,230.0041,229.7105,229.9863,60686.0
2019-03-18 09:50:00,258.49,258.6,258.44,258.52,48193.0,229.9863,230.0842,229.9419,230.013,48193.0
2019-03-18 09:55:00,258.49,258.52,258.36,258.5,22140.0,229.9863,230.013,229.8707,229.9952,22140.0
2019-03-18 10:00:00,258.51,258.66,258.49,258.61,61537.0,230.0041,230.1376,229.9863,230.0931,61537.0
2019-03-18 10:05:00,258.57,258.62,258.44,258.56,30076.0,230.0575,230.102,229.9419,230.0486,30076.0
2019-03-18 10:10:00,258.58,258.66,258.25,258.28,42056.0,230.0664,230.1376,229.7728,229.7995,42056.0
2019-03-18 10:15:00,258.31,258.52,258.26,258.52,26956.0,229.8262,230.013,229.7817,230.013,26956.0
2019-03-18 10:20:00,258.51,258.58,258.42,258.46,35993.0,230.0041,230.0664,229.9241,229.9597,35993.0
2019-03-18 10:25:00,258.44,258.54,258.44,258.46,6218.0,229.9419,230.0308,229.9419,229.9597,6218.0
2019-03-18 10:30:00,258.46,258.5,258.34,258.39,8933.0,229.9597,229.9952,229.8529,229.8974,8933.0
2019-03-18 10:35:00,258.38,258.39,258.18,258.2,33443.0,229.8885,229.8974,229.7105,229.7283,33443.0
2019-03-18 10:40:00,258.24,258.42,258.24,258.35,6546.0,229.7639,229.9241,229.7639,229.8618,6546.0
2019-03-18 10:45:00,258.37,258.52,258.23,258.5,17668.0,229.8796,230.013,229.755,229.9952,17668.0
2019-03-18 10:50:00,258.52,258.72,258.52,258.54,25875.0,230.013,230.191,230.013,230.0308,25875.0
2019-03-18 10:55:00,258.54,258.58,258.46,258.54,14491.0,230.0308,230.0664,229.9597,230.0308,14491.0
2019-03-18 11:00:00,258.55,258.58,258.35,258.46,24496.0,230.0397,230.0664,229.8618,229.9597,24496.0
2019-03-18 11:05:00,258.48,258.61,258.47,258.56,15438.0,229.9774,230.0931,229.9686,230.0486,15438.0
2019-03-18 11:10:00,258.57,258.59,258.43,258.47,16662.0,230.0575,230.0753,229.933,229.9686,16662.0
2019-03-18 11:15:00,258.46,258.55,258.3,258.32,20360.0,229.9597,230.0397,229.8173,229.8351,20360.0
2019-03-18 11:20:00,258.29,258.29,257.98,258.0,50392.0,229.8084,229.8084,229.5326,229.5504,50392.0
2019-03-18 11:25:00,258.01,258.04,257.84,258.01,59638.0,229.5593,229.586,229.408,229.5593,59638.0
2019-03-18 11:30:00,257.95,257.96,257.74,257.81,58915.0,229.5059,229.5148,229.319,229.3813,58915.0
2019-03-18 11:35:00,257.82,257.9,257.71,257.89,27480.0,229.3902,229.4614,229.2924,229.4525,27480.0
2019-03-18 11:40:00,257.94,257.96,257.83,257.86,31721.0,229.497,229.5148,229.3991,229.4258,31721.0
2019-03-18 11:45:00,257.86,258.11,257.84,258.11,17108.0,229.4258,229.6482,229.408,229.6482,17108.0
2019-03-18 11:50:00,258.14,258.23,258.0,258.07,22027.0,229.6749,229.755,229.5504,229.6127,22027.0
2019-03-18 11:55:00,258.1,258.15,258.01,258.03,8437.0,229.6394,229.6838,229.5593,229.5771,8437.0
2019-03-18 12:00:00,258.03,258.14,257.91,258.0,32706.0,229.5771,229.6749,229.4703,229.5504,32706.0
2019-03-18 12:05:00,257.94,258.05,257.93,258.02,12582.0,229.497,229.5949,229.4881,229.5682,12582.0
2019-03-18 12:10:00,258.0,258.13,257.96,258.11,10599.0,229.5504,229.666,229.5148,229.6482,10599.0
2019-03-18 12:15:00,258.14,258.19,258.07,258.11,29500.0,229.6749,229.7194,229.6127,229.6482,29500.0
2019-03-18 12:20:00,258.05,258.26,258.04,258.2,20416.0,229.5949,229.7817,229.586,229.7283,20416.0
2019-03-18 12:25:00,258.2,258.34,258.2,258.29,226621.0,229.7283,229.8529,229.7283,229.8084,226621.0
2019-03-18 12:30:00,258.25,258.25,258.0,258.05,23421.0,229.7728,229.7728,229.5504,229.5949,23421.0
2019-03-18 12:35:00,258.06,258.27,258.06,258.27,37045.0,229.6038,229.7906,229.6038,229.7906,37045.0
2019-03-18 12:40:00,258.25,258.31,258.24,258.28,13742.0,229.7728,229.8262,229.7639,229.7995,13742.0
2019-03-18 12:45:00,258.32,258.39,258.32,258.36,18138.0,229.8351,229.8974,229.8351,229.8707,18138.0
2019-03-18 12:50:00,258.34,258.5,258.29,258.43,20333.0,229.8529,229.9952,229.8084,229.933,20333.0
2019-03-18 12:55:00,258.43,258.49,258.41,258.45,221426.0,229.933,229.9863,229.9152,229.9508,221426.0
2019-03-18 13:00:00,258.49,258.51,258.39,258.43,22310.0,229.9863,230.0041,229.8974,229.933,22310.0
2019-03-18 13:05:00,258.43,258.53,258.4,258.43,20773.0,229.933,230.0219,229.9063,229.933,20773.0
2019-03-18 13:10:00,258.42,258.51,258.42,258.45,6504.0,229.9241,230.0041,229.9241,229.9508,6504.0
2019-03-18 13:15:00,258.44,258.45,258.35,258.37,15669.0,229.9419,229.9508,229.8618,229.8796,15669.0
2019-03-18 13:20:00,258.37,258.44,258.35,258.44,15839.0,229.8796,229.9419,229.8618,229.9419,15839.0
2019-03-18 13:25:00,258.43,258.48,258.41,258.45,25052.0,229.933,229.9774,229.9152,229.9508,25052.0
2019-03-18 13:30:00,258.43,258.48,258.39,258.45,4629.0,229.933,229.9774,229.8974,229.9508,4629.0
2019-03-18 13:35:00,258.41,258.51,258.4,258.5,7615.0,229.9152,230.0041,229.9063,229.9952,7615.0
2019-03-18 13:40:00,258.53,258.68,258.53,258.67,18778.0,230.0219,230.1554,230.0219,230.1465,18778.0
2019-03-18 13:45:00,258.63,258.66,258.6,258.64,61300.0,230.1109,230.1376,230.0842,230.1198,61300.0
2019-03-18 13:50:00,258.64,258.72,258.62,258.7,19348.0,230.1198,230.191,230.102,230.1732,19348.0
2019-03-18 13:55:00,258.7,258.72,258.62,258.68,15597.0,230.1732,230.191,230.102,230.1554,15597.0
2019-03-18 14:00:00,258.68,258.76,258.53,258.58,23538.0,230.1554,230.2266,230.0219,230.0664,23538.0
2019-03-18 14:05:00,258.58,258.61,258.54,258.55,11147.0,230.0664,230.0931,230.0308,230.0397,11147.0
2019-03-18 14:10:00,258.58,258.62,258.47,258.48,12479.0,230.0664,230.102,229.9686,229.9774,12479.0
2019-03-18 14:15:00,258.49,258.6,258.49,258.54,30789.0,229.9863,230.0842,229.9863,230.0308,30789.0
2019-03-18 14:20:00,258.54,258.61,258.51,258.61,5924.0,230.0308,230.0931,230.0041,230.0931,5924.0
2019-03-18 14:25:00,258.63,258.69,258.58,258.61,10700.0,230.1109,230.1643,230.0664,230.0931,10700.0
2019-03-18 14:30:00,258.64,258.64,258.53,258.59,10568.0,230.1198,230.1198,230.0219,230.0753,10568.0
2019-03-18 14:35:00,258.6,258.71,258.6,258.66,17200.0,230.0842,230.1821,230.0842,230.1376,17200.0
2019-03-18 14:40:00,258.64,258.78,258.63,258.74,11860.0,230.1198,230.2444,230.1109,230.2088,11860.0
2019-03-18 14:45:00,258.76,258.85,258.75,258.84,32959.0,230.2266,230.3066,230.2177,230.2978,32959.0
2019-03-18 14:50:00,258.83,258.83,258.67,258.72,22855.0,230.2889,230.2889,230.1465,230.191,22855.0
2019-03-18 14:55:00,258.73,258.74,258.6,258.68,16437.0,230.1999,230.2088,230.0842,230.1554,16437.0
2019-03-18 15:00:00,258.71,258.71,258.61,258.62,7065.0,230.1821,230.1821,230.0931,230.102,7065.0
2019-03-18 15:05:00,258.61,258.62,258.55,258.58,12914.0,230.0931,230.102,230.0397,230.0664,12914.0
2019-03-18 15:10:00,258.57,258.67,258.47,258.57,20557.0,230.0575,230.1465,229.9686,230.0575,20557.0
2019-03-18 15:15:00,258.58,258.73,258.58,258.73,11892.0,230.0664,230.1999,230.0664,230.1999,11892.0
2019-03-18 15:20:00,258.72,258.72,258.58,258.61,10373.0,230.191,230.191,230.0664,230.0931,10373.0
2019-03-18 15:25:00,258.62,258.68,258.53,258.55,12553.0,230.102,230.1554,230.0219,230.0397,12553.0
2019-03-18 15:30:00,258.55,258.71,258.55,258.69,32572.0,230.0397,230.1821,230.0397,230.1643,32572.0
2019-03-18 15:35:00,258.69,258.69,258.57,258.61,22007.0,230.1643,230.1643,230.0575,230.0931,22007.0
2019-03-18 15:40:00,258.6,258.9,258.58,258.88,64184.0,230.0842,230.3511,230.0664,230.3333,64184.0
2019-03-18 15:45:00,258.9,259.12,258.9,259.07,94119.0,230.3511,230.5469,230.3511,230.5024,94119.0
2019-03-18 15:50:00,259.06,259.07,258.9,258.91,47274.0,230.4935,230.5024,230.3511,230.36,47274.0
2019-03-18 15:55:00,258.91,259.03,258.8,258.98,113449.0,230.36,230.4668,230.2622,230.4223,113449.0
2019-03-19 09:30:00,260.14,260.23,259.98,259.99,86471.0,231.4544,231.5345,231.312,231.3209,86471.0
2019-03-19 09:35:00,260.0,260.38,259.98,260.33,60478.0,231.3298,231.6679,231.312,231.6234,60478.0
2019-03-19 09:40:00,260.35,260.35,260.02,260.19,36859.0,231.6412,231.6412,231.3476,231.4989,36859.0
2019-03-19 09:45:00,260.18,260.33,260.16,260.25,42640.0,231.49,231.6234,231.4722,231.5523,42640.0
2019-03-19 09:50:00,260.23,260.27,260.03,260.07,54494.0,231.5345,231.5701,231.3565,231.3921,54494.0
2019-03-19 09:55:00,260.04,260.08,259.8,259.83,81209.0,231.3654,231.401,231.1519,231.1786,81209.0
2019-03-19 10:00:00,259.84,260.06,259.82,260.0,58623.0,231.1875,231.3832,231.1697,231.3298,58623.0
2019-03-19 10:05:00,260.0,260.21,259.94,260.21,59632.0,231.3298,231.5167,231.2765,231.5167,59632.0
2019-03-19 10:10:00,260.22,260.29,260.15,260.23,23035.0,231.5256,231.5879,231.4633,231.5345,23035.0
2019-03-19 10:15:00,260.2,260.52,260.19,260.48,51012.0,231.5078,231.7925,231.4989,231.7569,51012.0
2019-03-19 10:20:00,260.47,260.47,260.36,260.38,22832.0,231.748,231.748,231.6501,231.6679,22832.0
2019-03-19 10:25:00,260.42,260.46,260.13,260.17,24789.0,231.7035,231.7391,231.4455,231.4811,24789.0
2019-03-19 10:30:00,260.23,260.37,260.22,260.32,74732.0,231.5345,231.659,231.5256,231.6146,74732.0
2019-03-19 10:35:00,260.31,260.45,260.3,260.42,49545.0,231.6057,231.7302,231.5968,231.7035,49545.0
2019-03-19 10:40:00,260.41,260.41,260.21,260.23,20203.0,231.6946,231.6946,231.5167,231.5345,20203.0
2019-03-19 10:45:00,260.22,260.3,260.16,260.25,41050.0,231.5256,231.5968,231.4722,231.5523,41050.0
2019-03-19 10:50:00,260.23,260.35,260.17,260.22,22907.0,231.5345,231.6412,231.4811,231.5256,22907.0
2019-03-19 10:55:00,260.2,260.2,259.86,259.88,23153.0,231.5078,231.5078,231.2053,231.2231,23153.0
2019-03-19 11:00:00,259.9,260.15,259.9,260.09,20169.0,231.2409,231.4633,231.2409,231.4099,20169.0
2019-03-19 11:05:00,260.07,260.1,259.95,260.04,16050.0,231.3921,231.4188,231.2854,231.3654,16050.0
2019-03-19 11:10:00,260.04,260.26,259.91,260.23,19860.0,231.3654,231.5612,231.2498,231.5345,19860.0
2019-03-19 11:15:00,260.2,260.24,260.15,260.21,12486.0,231.5078,231.5434,231.4633,231.5167,12486.0
2019-03-19 11:20:00,260.24,260.3,260.23,260.27,22131.0,231.5434,231.5968,231.5345,231.5701,22131.0
2019-03-19 11:25:00,260.25,260.37,260.25,260.27,15319.0,231.5523,231.659,231.5523,231.5701,15319.0
2019-03-19 11:30:00,260.26,260.32,260.19,260.23,8530.0,231.5612,231.6146,231.4989,231.5345,8530.0
2019-03-19 11:35:00,260.28,260.4,260.26,260.35,15235.0,231.579,231.6857,231.5612,231.6412,15235.0
2019-03-19 11:40:00,260.37,260.39,260.33,260.37,144074.0,231.659,231.6768,231.6234,231.659,144074.0
2019-03-19 11:45:00,260.36,260.56,260.31,260.52,113119.0,231.6501,231.8281,231.6057,231.7925,113119.0
2019-03-19 11:50:00,260.54,260.67,260.48,260.51,49804.0,231.8103,231.926,231.7569,231.7836,49804.0
2019-03-19 11:55:00,260.5,260.83,260.5,260.78,85534.0,231.7747,232.0683,231.7747,232.0238,85534.0
2019-03-19 12:00:00,260.79,260.96,260.76,260.76,54303.0,232.0327,232.184,232.006,232.006,54303.0
2019-03-19 12:05:00,260.77,260.92,260.72,260.72,25034.0,232.0149,232.1484,231.9704,231.9704,25034.0
2019-03-19 12:10:00,260.71,260.78,260.69,260.7,17586.0,231.9615,232.0238,231.9438,231.9526,17586.0
2019-03-19 12:15:00,260.72,260.72,260.54,260.59,22236.0,231.9704,231.9704,231.8103,231.8548,22236.0
2019-03-19 12:20:00,260.56,260.6,260.49,260.55,11738.0,231.8281,231.8637,231.7658,231.8192,11738.0
2019-03-19 12:25:00,260.54,260.59,260.48,260.51,19071.0,231.8103,231.8548,231.7569,231.7836,19071.0
2019-03-19 12:30:00,260.52,260.63,260.46,260.51,50137.0,231.7925,231.8904,231.7391,231.7836,50137.0
2019-03-19 12:35:00,260.5,260.5,260.36,260.37,22650.0,231.7747,231.7747,231.6501,231.659,22650.0
2019-03-19 12:40:00,260.37,260.51,260.37,260.43,38276.0,231.659,231.7836,231.659,231.7124,38276.0
2019-03-19 12:45:00,260.43,260.44,259.06,259.21,324417.0,231.7124,231.7213,230.4935,230.627,324417.0
2019-03-19 12:50:00,259.18,259.54,259.12,259.31,125497.0,230.6003,230.9206,230.5469,230.7159,125497.0
2019-03-19 12:55:00,259.35,259.97,259.28,259.95,104539.0,230.7515,231.3031,230.6892,231.2854,104539.0
2019-03-19 13:00:00,259.93,259.96,259.74,259.96,51077.0,231.2676,231.2942,231.0985,231.2942,51077.0
2019-03-19 13:05:00,259.96,260.02,259.75,259.78,40197.0,231.2942,231.3476,231.1074,231.1341,40197.0
2019-03-19 13:10:00,259.83,260.05,259.77,260.04,64491.0,231.1786,231.3743,231.1252,231.3654,64491.0
2019-03-19 13:15:00,260.01,260.05,259.92,259.96,20470.0,231.3387,231.3743,231.2587,231.2942,20470.0
2019-03-19 13:20:00,259.98,260.08,259.92,259.92,46659.0,231.312,231.401,231.2587,231.2587,46659.0
2019-03-19 13:25:00,259.96,260.01,259.84,259.84,85575.0,231.2942,231.3387,231.1875,231.1875,85575.0
2019-03-19 13:30:00,259.84,259.89,259.76,259.86,171492.0,231.1875,231.232,231.1163,231.2053,171492.0
2019-03-19 13:35:00,259.85,259.96,259.82,259.82,34576.0,231.1964,231.2942,231.1697,231.1697,34576.0
2019-03-19 13:40:00,259.85,259.88,259.64,259.66,41023.0,231.1964,231.2231,231.0095,231.0273,41023.0
2019-03-19 13:45:00,259.66,259.66,259.48,259.61,15165.0,231.0273,231.0273,230.8672,230.9828,15165.0
2019-03-19 13:50:00,259.61,259.66,259.44,259.44,32651.0,230.9828,231.0273,230.8316,230.8316,32651.0
2019-03-19 13:55:00,259.45,259.59,259.42,259.48,18815.0,230.8405,230.965,230.8138,230.8672,18815.0
2019-03-19 14:00:00,259.47,259.55,259.43,259.54,10825.0,230.8583,230.9295,230.8227,230.9206,10825.0
2019-03-19 14:05:00,259.53,259.61,259.31,259.39,23620.0,230.9117,230.9828,230.7159,230.7871,23620.0
2019-03-19 14:10:00,259.42,259.42,259.14,259.27,37337.0,230.8138,230.8138,230.5647,230.6803,37337.0
2019-03-19 14:15:00,259.27,259.28,259.01,259.25,45556.0,230.6803,230.6892,230.449,230.6625,45556.0
2019-03-19 14:20:00,259.25,259.33,259.1,259.1,68735.0,230.6625,230.7337,230.5291,230.5291,68735.0
2019-03-19 14:25:00,259.14,259.43,259.14,259.41,16052.0,230.5647,230.8227,230.5647,230.8049,16052.0
2019-03-19 14:30:00,259.42,259.5,259.35,259.43,32490.0,230.8138,230.885,230.7515,230.8227,32490.0
2019-03-19 14:35:00,259.45,259.59,259.44,259.5,19404.0,230.8405,230.965,230.8316,230.885,19404.0
2019-03-19 14:40:00,259.53,259.73,259.5,259.71,23024.0,230.9117,231.0896,230.885,231.0718,23024.0
2019-03-19 14:45:00,259.7,259.72,259.59,259.6,14016.0,231.0629,231.0807,230.965,230.9739,14016.0
2019-03-19 14:50:00,259.6,259.6,259.42,259.52,15488.0,230.9739,230.9739,230.8138,230.9028,15488.0
2019-03-19 14:55:00,259.54,259.55,259.16,259.21,126877.0,230.9206,230.9295,230.5825,230.627,126877.0
2019-03-19 15:00:00,259.26,259.34,259.11,259.25,39919.0,230.6714,230.7426,230.538,230.6625,39919.0
2019-03-19 15:05:00,259.26,259.4,259.21,259.22,31793.0,230.6714,230.796,230.627,230.6358,31793.0
2019-03-19 15:10:00,259.24,259.24,258.98,259.07,49795.0,230.6536,230.6536,230.4223,230.5024,49795.0
2019-03-19 15:15:00,259.03,259.11,258.87,258.91,71660.0,230.4668,230.538,230.3244,230.36,71660.0
2019-03-19 15:20:00,258.91,258.91,258.61,258.65,83054.0,230.36,230.36,230.0931,230.1287,83054.0
2019-03-19 15:25:00,258.63,258.69,258.49,258.61,67369.0,230.1109,230.1643,229.9863,230.0931,67369.0
2019-03-19 15:30:00,258.6,258.73,258.42,258.63,103038.0,230.0842,230.1999,229.9241,230.1109,103038.0
2019-03-19 15:35:00,258.6,258.6,258.32,258.33,56212.0,230.0842,230.0842,229.8351,229.844,56212.0
2019-03-19 15:40:00,258.32,258.33,258.0,258.09,108229.0,229.8351,229.844,229.5504,229.6305,108229.0
2019-03-19 15:45:00,258.09,258.48,258.06,258.46,111063.0,229.6305,229.9774,229.6038,229.9597,111063.0
2019-03-19 15:50:00,258.47,258.54,258.24,258.27,155304.0,229.9686,230.0308,229.7639,229.7906,155304.0
2019-03-19 15:55:00,258.27,258.93,258.26,258.89,185740.0,229.7906,230.3778,229.7817,230.3422,185740.0
2019-03-20 09:30:00,258.47,258.48,257.83,257.95,110409.0,229.9686,229.9774,229.3991,229.5059,110409.0
2019-03-20 09:35:00,257.96,257.97,257.46,257.47,93442.0,229.5148,229.5237,229.0699,229.0788,93442.0
2019-03-20 09:40:00,257.4,257.65,257.36,257.54,28983.0,229.0165,229.239,228.981,229.1411,28983.0
2019-03-20 09:45:00,257.55,257.7,257.39,257.63,26535.0,229.15,229.2835,229.0076,229.2212,26535.0
2019-03-20 09:50:00,257.65,257.82,257.58,257.67,26349.0,229.239,229.3902,229.1767,229.2568,26349.0
2019-03-20 09:55:00,257.65,257.84,257.45,257.46,73081.0,229.239,229.408,229.061,229.0699,73081.0
2019-03-20 10:00:00,257.43,257.78,257.43,257.71,29256.0,229.0432,229.3546,229.0432,229.2924,29256.0
2019-03-20 10:05:00,257.69,258.0,257.66,257.88,106862.0,229.2746,229.5504,229.2479,229.4436,106862.0
2019-03-20 10:10:00,257.83,257.84,257.57,257.69,28125.0,229.3991,229.408,229.1678,229.2746,28125.0
2019-03-20 10:15:00,257.73,257.79,257.58,257.74,97161.0,229.3102,229.3635,229.1767,229.319,97161.0
2019-03-20 10:20:00,257.7,257.79,257.5,257.69,47425.0,229.2835,229.3635,229.1055,229.2746,47425.0
2019-03-20 10:25:00,257.68,257.98,257.67,257.88,52642.0,229.2657,229.5326,229.2568,229.4436,52642.0
2019-03-20 10:30:00,257.9,258.01,257.71,257.74,15499.0,229.4614,229.5593,229.2924,229.319,15499.0
2019-03-20 10:35:00,257.76,257.9,257.67,257.82,25282.0,229.3368,229.4614,229.2568,229.3902,25282.0
2019-03-20 10:40:00,257.84,257.99,257.76,257.93,13786.0,229.408,229.5415,229.3368,229.4881,13786.0
2019-03-20 10:45:00,257.94,258.18,257.94,258.07,26476.0,229.497,229.7105,229.497,229.6127,26476.0
2019-03-20 10:50:00,258.07,258.13,257.99,258.08,15126.0,229.6127,229.666,229.5415,229.6216,15126.0
2019-03-20 10:55:00,258.01,258.16,257.99,258.04,16230.0,229.5593,229.6927,229.5415,229.586,16230.0
2019-03-20 11:00:00,258.06,258.32,258.06,258.16,16975.0,229.6038,229.8351,229.6038,229.6927,16975.0
2019-03-20 11:05:00,258.16,258.27,258.12,258.17,14643.0,229.6927,229.7906,229.6571,229.7016,14643.0
2019-03-20 11:10:00,258.11,258.14,257.97,258.0,11551.0,229.6482,229.6749,229.5237,229.5504,11551.0
2019-03-20 11:15:00,257.96,258.14,257.85,258.1,33667.0,229.5148,229.6749,229.4169,229.6394,33667.0
2019-03-20 11:20:00,258.07,258.12,257.95,257.95,18050.0,229.6127,229.6571,229.5059,229.5059,18050.0
2019-03-20 11:25:00,257.97,258.0,257.89,257.95,15452.0,229.5237,229.5504,229.4525,229.5059,15452.0
2019-03-20 11:30:00,257.98,258.05,257.74,257.82,10319.0,229.5326,229.5949,229.319,229.3902,10319.0
2019-03-20 11:35:00,257.79,257.82,257.7,257.75,9084.0,229.3635,229.3902,229.2835,229.3279,9084.0
2019-03-20 11:40:00,257.74,257.77,257.57,257.58,16564.0,229.319,229.3457,229.1678,229.1767,16564.0
2019-03-20 11:45:00,257.57,257.7,257.46,257.52,26015.0,229.1678,229.2835,229.0699,229.1233,26015.0
2019-03-20 11:50:00,257.52,257.64,257.27,257.35,16153.0,229.1233,229.2301,228.9009,228.9721,16153.0
2019-03-20 11:55:00,257.27,257.27,256.94,257.06,63597.0,228.9009,228.9009,228.6073,228.714,63597.0
2019-03-20 12:00:00,257.07,257.26,257.07,257.22,30802.0,228.7229,228.892,228.7229,228.8564,30802.0
2019-03-20 12:05:00,257.26,257.45,257.22,257.45,13975.0,228.892,229.061,228.8564,229.061,13975.0
2019-03-20 12:10:00,257.42,257.46,257.33,257.41,22894.0,229.0343,229.0699,228.9543,229.0254,22894.0
2019-03-20 12:15:00,257.39,257.54,257.39,257.42,10388.0,229.0076,229.1411,229.0076,229.0343,10388.0
2019-03-20 12:20:00,257.41,257.42,257.26,257.27,12023.0,229.0254,229.0343,228.892,228.9009,12023.0
2019-03-20 12:25:00,257.28,257.42,257.22,257.35,16503.0,228.9098,229.0343,228.8564,228.9721,16503.0
2019-03-20 12:30:00,257.27,257.35,256.56,256.72,136896.0,228.9009,228.9721,228.2692,228.4115,136896.0
2019-03-20 12:35:00,256.67,256.91,256.55,256.91,96334.0,228.367,228.5806,228.2603,228.5806,96334.0
2019-03-20 12:40:00,256.87,256.97,256.8,256.84,74342.0,228.545,228.634,228.4827,228.5183,74342.0
2019-03-20 12:45:00,256.93,257.05,256.79,256.97,24749.0,228.5984,228.7051,228.4738,228.634,24749.0
2019-03-20 12:50:00,256.99,257.09,256.89,256.95,26103.0,228.6518,228.7407,228.5628,228.6162,26103.0
2019-03-20 12:55:00,256.96,257.09,256.93,257.05,13279.0,228.6251,228.7407,228.5984,228.7051,13279.0
2019-03-20 13:00:00,257.03,257.13,256.94,257.11,13233.0,228.6873,228.7763,228.6073,228.7585,13233.0
2019-03-20 13:05:00,257.15,257.21,257.07,257.15,19302.0,228.7941,228.8475,228.7229,228.7941,19302.0
2019-03-20 13:10:00,257.2,257.27,257.17,257.2,7539.0,228.8386,228.9009,228.8119,228.8386,7539.0
2019-03-20 13:15:00,257.2,257.21,257.03,257.11,8738.0,228.8386,228.8475,228.6873,228.7585,8738.0
2019-03-20 13:20:00,257.11,257.15,256.99,257.08,13352.0,228.7585,228.7941,228.6518,228.7318,13352.0
2019-03-20 13:25:00,257.06,257.17,256.99,257.0,9334.0,228.714,228.8119,228.6518,228.6606,9334.0
2019-03-20 13:30:00,256.98,257.1,256.96,257.05,22834.0,228.6429,228.7496,228.6251,228.7051,22834.0
2019-03-20 13:35:00,257.11,257.23,257.07,257.22,15383.0,228.7585,228.8653,228.7229,228.8564,15383.0
2019-03-20 13:40:00,257.25,257.27,257.09,257.16,32968.0,228.8831,228.9009,228.7407,228.803,32968.0
2019-03-20 13:45:00,257.16,257.18,257.02,257.1,12824.0,228.803,228.8208,228.6784,228.7496,12824.0
2019-03-20 13:50:00,257.11,257.16,257.0,257.16,30477.0,228.7585,228.803,228.6606,228.803,30477.0
2019-03-20 13:55:00,257.17,257.33,257.1,257.33,22267.0,228.8119,228.9543,228.7496,228.9543,22267.0
2019-03-20 14:00:00,257.33,258.53,257.33,258.4,267025.0,228.9543,230.0219,228.9543,229.9063,267025.0
2019-03-20 14:05:00,258.48,258.74,258.21,258.36,82157.0,229.9774,230.2088,229.7372,229.8707,82157.0
2019-03-20 14:10:00,258.38,258.76,258.38,258.6,139570.0,229.8885,230.2266,229.8885,230.0842,139570.0
2019-03-20 14:15:00,258.65,258.67,258.17,258.26,82325.0,230.1287,230.1465,229.7016,229.7817,82325.0
2019-03-20 14:20:00,258.21,258.54,258.09,258.52,133040.0,229.7372,230.0308,229.6305,230.013,133040.0
2019-03-20 14:25:00,258.51,258.92,258.49,258.9,69586.0,230.0041,230.3689,229.9863,230.3511,69586.0
2019-03-20 14:30:00,258.91,259.1,258.59,258.91,93221.0,230.36,230.5291,230.0753,230.36,93221.0
2019-03-20 14:35:00,258.98,259.07,258.8,258.93,41607.0,230.4223,230.5024,230.2622,230.3778,41607.0
2019-03-20 14:40:00,259.0,259.03,258.72,258.91,57370.0,230.4401,230.4668,230.191,230.36,57370.0
2019-03-20 14:45:00,258.82,259.14,258.79,259.0,39500.0,230.28,230.5647,230.2533,230.4401,39500.0
2019-03-20 14:50:00,259.02,259.17,258.79,258.79,31982.0,230.4579,230.5914,230.2533,230.2533,31982.0
2019-03-20 14:55:00,258.81,258.93,258.63,258.81,63057.0,230.2711,230.3778,230.1109,230.2711,63057.0
2019-03-20 15:00:00,258.87,258.97,258.4,258.49,63407.0,230.3244,230.4134,229.9063,229.9863,63407.0
2019-03-20 15:05:00,258.47,258.63,258.29,258.57,60875.0,229.9686,230.1109,229.8084,230.0575,60875.0
2019-03-20 15:10:00,258.62,258.7,258.44,258.57,29131.0,230.102,230.1732,229.9419,230.0575,29131.0
2019-03-20 15:15:00,258.66,258.72,258.49,258.53,34189.0,230.1376,230.191,229.9863,230.0219,34189.0
2019-03-20 15:20:00,258.62,258.67,258.44,258.46,15866.0,230.102,230.1465,229.9419,229.9597,15866.0
2019-03-20 15:25:00,258.43,258.53,258.31,258.43,136275.0,229.933,230.0219,229.8262,229.933,136275.0
2019-03-20 15:30:00,258.38,258.39,257.38,257.54,91115.0,229.8885,229.8974,228.9987,229.1411,91115.0
2019-03-20 15:35:00,257.53,257.71,257.45,257.52,38865.0,229.1322,229.2924,229.061,229.1233,38865.0
2019-03-20 15:40:00,257.5,257.67,257.38,257.56,57226.0,229.1055,229.2568,228.9987,229.1589,57226.0
2019-03-20 15:45:00,257.59,257.98,257.59,257.65,49661.0,229.1856,229.5326,229.1856,229.239,49661.0
2019-03-20 15:50:00,257.67,257.67,257.36,257.4,61543.0,229.2568,229.2568,228.981,229.0165,61543.0
2019-03-20 15:55:00,257.39,257.59,257.21,257.31,140687.0,229.0076,229.1856,228.8475,228.9365,140687.0
2019-03-21 09:30:00,256.38,256.99,256.35,256.99,81837.0,228.109,228.6518,228.0823,228.6518,81837.0
2019-03-21 09:35:00,257.01,257.57,256.94,257.29,80935.0,228.6695,229.1678,228.6073,228.9187,80935.0
2019-03-21 09:40:00,257.3,257.58,257.3,257.49,50925.0,228.9276,229.1767,228.9276,229.0966,50925.0
2019-03-21 09:45:00,257.49,257.69,257.49,257.57,113158.0,229.0966,229.2746,229.0966,229.1678,113158.0
2019-03-21 09:50:00,257.58,257.62,257.47,257.61,21240.0,229.1767,229.2123,229.0788,229.2034,21240.0
2019-03-21 09:55:00,257.59,258.02,257.59,257.83,58438.0,229.1856,229.5682,229.1856,229.3991,58438.0
2019-03-21 10:00:00,257.8,257.98,257.79,257.93,41805.0,229.3724,229.5326,229.3635,229.4881,41805.0
2019-03-21 10:05:00,257.93,258.32,257.93,258.16,43896.0,229.4881,229.8351,229.4881,229.6927,43896.0
2019-03-21 10:10:00,258.16,258.27,258.02,258.07,27877.0,229.6927,229.7906,229.5682,229.6127,27877.0
2019-03-21 10:15:00,258.06,258.06,257.84,257.84,20753.0,229.6038,229.6038,229.408,229.408,20753.0
2019-03-21 10:20:00,257.88,257.95,257.8,257.9,16830.0,229.4436,229.5059,229.3724,229.4614,16830.0
2019-03-21 10:25:00,257.92,258.14,257.92,258.07,22660.0,229.4792,229.6749,229.4792,229.6127,22660.0
2019-03-21 10:30:00,258.08,258.12,257.85,258.09,56899.0,229.6216,229.6571,229.4169,229.6305,56899.0
2019-03-21 10:35:00,258.09,258.24,257.99,258.17,29454.0,229.6305,229.7639,229.5415,229.7016,29454.0
2019-03-21 10:40:00,258.19,258.23,258.02,258.19,16516.0,229.7194,229.755,229.5682,229.7194,16516.0
2019-03-21 10:45:00,258.2,258.3,258.02,258.12,21544.0,229.7283,229.8173,229.5682,229.6571,21544.0
2019-03-21 10:50:00,258.07,258.4,258.06,258.4,29362.0,229.6127,229.9063,229.6038,229.9063,29362.0
2019-03-21 10:55:00,258.39,258.54,258.24,258.54,48920.0,229.8974,230.0308,229.7639,230.0308,48920.0
2019-03-21 11:00:00,258.54,259.0,258.54,258.9,69026.0,230.0308,230.4401,230.0308,230.3511,69026.0
2019-03-21 11:05:00,258.91,258.99,258.75,258.84,62653.0,230.36,230.4312,230.2177,230.2978,62653.0
2019-03-21 11:10:00,258.84,258.88,258.73,258.86,28742.0,230.2978,230.3333,230.1999,230.3155,28742.0
2019-03-21 11:15:00,258.88,259.01,258.86,258.94,31366.0,230.3333,230.449,230.3155,230.3867,31366.0
2019-03-21 11:20:00,258.95,259.05,258.88,259.03,34585.0,230.3956,230.4846,230.3333,230.4668,34585.0
2019-03-21 11:25:00,259.05,259.13,258.94,258.96,55586.0,230.4846,230.5558,230.3867,230.4045,55586.0
2019-03-21 11:30:00,259.01,259.15,258.87,258.92,37127.0,230.449,230.5736,230.3244,230.3689,37127.0
2019-03-21 11:35:00,258.87,258.93,258.82,258.86,27334.0,230.3244,230.3778,230.28,230.3155,27334.0
2019-03-21 11:40:00,258.84,259.2,258.78,259.1,119552.0,230.2978,230.6181,230.2444,230.5291,119552.0
2019-03-21 11:45:00,259.09,259.36,259.09,259.29,55873.0,230.5202,230.7604,230.5202,230.6981,55873.0
2019-03-21 11:50:00,259.31,259.43,259.27,259.36,54413.0,230.7159,230.8227,230.6803,230.7604,54413.0
2019-03-21 11:55:00,259.36,259.66,259.34,259.62,68286.0,230.7604,231.0273,230.7426,230.9917,68286.0
2019-03-21 12:00:00,259.65,259.65,259.31,259.33,45356.0,231.0184,231.0184,230.7159,230.7337,45356.0
2019-03-21 12:05:00,259.32,259.43,259.21,259.29,21385.0,230.7248,230.8227,230.627,230.6981,21385.0
2019-03-21 12:10:00,259.3,259.41,259.29,259.35,36618.0,230.707,230.8049,230.6981,230.7515,36618.0
2019-03-21 12:15:00,259.36,259.43,259.1,259.11,48149.0,230.7604,230.8227,230.5291,230.538,48149.0
2019-03-21 12:20:00,259.09,259.12,258.99,259.03,27495.0,230.5202,230.5469,230.4312,230.4668,27495.0
2019-03-21 12:25:00,259.03,259.03,258.69,258.77,32937.0,230.4668,230.4668,230.1643,230.2355,32937.0
2019-03-21 12:30:00,258.78,258.83,258.64,258.73,28163.0,230.2444,230.2889,230.1198,230.1999,28163.0
2019-03-21 12:35:00,258.77,258.79,258.55,258.71,25119.0,230.2355,230.2533,230.0397,230.1821,25119.0
2019-03-21 12:40:00,258.72,258.89,258.7,258.83,24142.0,230.191,230.3422,230.1732,230.2889,24142.0
2019-03-21 12:45:00,258.84,258.85,258.71,258.79,20495.0,230.2978,230.3066,230.1821,230.2533,20495.0
2019-03-21 12:50:00,258.77,258.89,258.64,258.85,20254.0,230.2355,230.3422,230.1198,230.3066,20254.0
2019-03-21 12:55:00,258.87,258.89,258.76,258.82,8321.0,230.3244,230.3422,230.2266,230.28,8321.0
2019-03-21 13:00:00,258.85,259.21,258.85,259.17,44085.0,230.3066,230.627,230.3066,230.5914,44085.0
2019-03-21 13:05:00,259.17,259.3,259.15,259.24,25820.0,230.5914,230.707,230.5736,230.6536,25820.0
2019-03-21 13:10:00,259.25,259.31,259.18,259.18,16255.0,230.6625,230.7159,230.6003,230.6003,16255.0
2019-03-21 13:15:00,259.18,259.18,259.03,259.12,15373.0,230.6003,230.6003,230.4668,230.5469,15373.0
2019-03-21 13:20:00,259.09,259.16,258.98,259.16,15706.0,230.5202,230.5825,230.4223,230.5825,15706.0
2019-03-21 13:25:00,259.16,259.3,259.14,259.3,22565.0,230.5825,230.707,230.5647,230.707,22565.0
2019-03-21 13:30:00,259.3,259.41,259.23,259.23,23202.0,230.707,230.8049,230.6447,230.6447,23202.0
2019-03-21 13:35:00,259.26,259.27,259.04,259.05,15210.0,230.6714,230.6803,230.4757,230.4846,15210.0
2019-03-21 13:40:00,259.08,259.22,258.96,259.1,35462.0,230.5113,230.6358,230.4045,230.5291,35462.0
2019-03-21 13:45:00,259.11,259.22,259.01,259.21,33404.0,230.538,230.6358,230.449,230.627,33404.0
2019-03-21 13:50:00,259.23,259.39,259.19,259.39,38207.0,230.6447,230.7871,230.6092,230.7871,38207.0
2019-03-21 13:55:00,259.33,259.34,259.08,259.23,24835.0,230.7337,230.7426,230.5113,230.6447,24835.0
2019-03-21 14:00:00,259.24,259.48,259.22,259.44,41826.0,230.6536,230.8672,230.6358,230.8316,41826.0
2019-03-21 14:05:00,259.44,259.52,259.36,259.48,29557.0,230.8316,230.9028,230.7604,230.8672,29557.0
2019-03-21 14:10:00,259.49,259.66,259.45,259.52,113392.0,230.8761,231.0273,230.8405,230.9028,113392.0
2019-03-21 14:15:00,259.48,259.61,259.43,259.47,61202.0,230.8672,230.9828,230.8227,230.8583,61202.0
2019-03-21 14:20:00,259.46,259.59,259.43,259.53,19292.0,230.8494,230.965,230.8227,230.9117,19292.0
2019-03-21 14:25:00,259.57,259.7,259.51,259.69,23347.0,230.9473,231.0629,230.8939,231.054,23347.0
2019-03-21 14:30:00,259.72,259.84,259.69,259.75,24508.0,231.0807,231.1875,231.054,231.1074,24508.0
2019-03-21 14:35:00,259.76,259.86,259.69,259.83,58752.0,231.1163,231.2053,231.054,231.1786,58752.0
2019-03-21 14:40:00,259.82,259.87,259.74,259.86,28968.0,231.1697,231.2142,231.0985,231.2053,28968.0
2019-03-21 14:45:00,259.87,259.91,259.82,259.89,25886.0,231.2142,231.2498,231.1697,231.232,25886.0
2019-03-21 14:50:00,259.9,259.91,259.68,259.75,36592.0,231.2409,231.2498,231.0451,231.1074,36592.0
2019-03-21 14:55:00,259.74,259.75,259.55,259.57,37987.0,231.0985,231.1074,230.9295,230.9473,37987.0
2019-03-21 15:00:00,259.58,259.68,259.44,259.64,43932.0,230.9562,231.0451,230.8316,231.0095,43932.0
2019-03-21 15:05:00,259.65,259.95,259.65,259.75,48740.0,231.0184,231.2854,231.0184,231.1074,48740.0
2019-03-21 15:10:00,259.77,259.77,259.43,259.51,34014.0,231.1252,231.1252,230.8227,230.8939,34014.0
2019-03-21 15:15:00,259.54,259.68,259.43,259.67,24513.0,230.9206,231.0451,230.8227,231.0362,24513.0
2019-03-21 15:20:00,259.67,259.75,259.57,259.75,15046.0,231.0362,231.1074,230.9473,231.1074,15046.0
2019-03-21 15:25:00,259.74,259.78,259.57,259.62,15255.0,231.0985,231.1341,230.9473,230.9917,15255.0
2019-03-21 15:30:00,259.61,259.75,259.5,259.65,29441.0,230.9828,231.1074,230.885,231.0184,29441.0
2019-03-21 15:35:00,259.64,259.75,259.52,259.69,26679.0,231.0095,231.1074,230.9028,231.054,26679.0
2019-03-21 15:40:00,259.7,259.97,259.65,259.93,32526.0,231.0629,231.3031,231.0184,231.2676,32526.0
2019-03-21 15:45:00,259.94,259.96,259.56,259.56,58438.0,231.2765,231.2942,230.9384,230.9384,58438.0
2019-03-21 15:50:00,259.57,259.68,259.42,259.47,88935.0,230.9473,231.0451,230.8138,230.8583,88935.0
2019-03-21 15:55:00,259.49,259.61,259.37,259.55,303815.0,230.8761,230.9828,230.7693,230.9295,303815.0
2019-03-22 09:30:00,257.92,258.62,257.86,258.36,96202.0,229.4792,230.102,229.4258,229.8707,96202.0
2019-03-22 09:35:00,258.36,258.46,258.17,258.45,42396.0,229.8707,229.9597,229.7016,229.9508,42396.0
2019-03-22 09:40:00,258.4,258.64,258.24,258.24,36408.0,229.9063,230.1198,229.7639,229.7639,36408.0
2019-03-22 09:45:00,258.23,258.23,257.43,257.45,164330.0,229.755,229.755,229.0432,229.061,164330.0
2019-03-22 09:50:00,257.44,257.55,256.74,256.74,104355.0,229.0521,229.15,228.4293,228.4293,104355.0
2019-03-22 09:55:00,256.7,256.81,256.53,256.8,148294.0,228.3937,228.4916,228.2425,228.4827,148294.0
2019-03-22 10:00:00,256.79,257.21,256.76,256.92,184275.0,228.4738,228.8475,228.4471,228.5895,184275.0
2019-03-22 10:05:00,256.86,257.3,256.83,257.22,44049.0,228.5361,228.9276,228.5094,228.8564,44049.0
2019-03-22 10:10:00,257.21,257.4,257.11,257.23,32184.0,228.8475,229.0165,228.7585,228.8653,32184.0
2019-03-22 10:15:00,257.23,257.69,257.15,257.68,44656.0,228.8653,229.2746,228.7941,229.2657,44656.0
2019-03-22 10:20:00,257.65,257.88,257.45,257.48,26459.0,229.239,229.4436,229.061,229.0877,26459.0
2019-03-22 10:25:00,257.51,257.51,257.05,257.1,56052.0,229.1144,229.1144,228.7051,228.7496,56052.0
2019-03-22 10:30:00,257.14,257.42,257.14,257.23,29857.0,228.7852,229.0343,228.7852,228.8653,29857.0
2019-03-22 10:35:00,257.23,257.64,257.19,257.47,33379.0,228.8653,229.2301,228.8297,229.0788,33379.0
2019-03-22 10:40:00,257.39,257.39,257.04,257.34,154907.0,229.0076,229.0076,228.6962,228.9632,154907.0
2019-03-22 10:45:00,257.32,257.32,256.73,256.73,109698.0,228.9454,228.9454,228.4204,228.4204,109698.0
2019-03-22 10:50:00,256.73,256.83,256.61,256.83,45905.0,228.4204,228.5094,228.3137,228.5094,45905.0
2019-03-22 10:55:00,256.82,257.08,256.51,256.56,52611.0,228.5005,228.7318,228.2247,228.2692,52611.0
2019-03-22 11:00:00,256.55,256.65,256.36,256.38,246701.0,228.2603,228.3492,228.0912,228.109,246701.0
2019-03-22 11:05:00,256.43,256.71,256.39,256.55,55240.0,228.1535,228.4026,228.1179,228.2603,55240.0
2019-03-22 11:10:00,256.56,256.63,256.19,256.63,58368.0,228.2692,228.3314,227.94,228.3314,58368.0
2019-03-22 11:15:00,256.62,256.96,256.28,256.85,83927.0,228.3225,228.6251,228.02,228.5272,83927.0
2019-03-22 11:20:00,256.86,256.88,256.53,256.55,34033.0,228.5361,228.5539,228.2425,228.2603,34033.0
2019-03-22 11:25:00,256.51,256.8,256.33,256.37,39874.0,228.2247,228.4827,228.0645,228.1001,39874.0
2019-03-22 11:30:00,256.36,256.59,256.21,256.24,164011.0,228.0912,228.2959,227.9578,227.9845,164011.0
2019-03-22 11:35:00,256.26,256.34,256.01,256.04,66560.0,228.0022,228.0734,227.7798,227.8065,66560.0
2019-03-22 11:40:00,256.02,256.15,255.73,255.9,80908.0,227.7887,227.9044,227.5307,227.6819,80908.0
2019-03-22 11:45:00,255.87,256.12,255.78,255.99,50830.0,227.6553,227.8777,227.5752,227.762,50830.0
2019-03-22 11:50:00,255.99,256.01,255.49,255.55,65986.0,227.762,227.7798,227.3172,227.3705,65986.0
2019-03-22 11:55:00,255.59,255.81,255.22,255.22,72907.0,227.4061,227.6019,227.0769,227.0769,72907.0
2019-03-22 12:00:00,255.25,255.74,255.18,255.64,83183.0,227.1036,227.5396,227.0413,227.4506,83183.0
2019-03-22 12:05:00,255.61,255.8,255.51,255.62,45022.0,227.4239,227.593,227.3349,227.4328,45022.0
2019-03-22 12:10:00,255.63,255.66,255.34,255.34,61254.0,227.4417,227.4684,227.1837,227.1837,61254.0
2019-03-22 12:15:00,255.32,255.71,255.31,255.42,67573.0,227.1659,227.5129,227.157,227.2549,67573.0
2019-03-22 12:20:00,255.4,255.75,255.35,255.57,86758.0,227.2371,227.5485,227.1926,227.3883,86758.0
2019-03-22 12:25:00,255.61,255.61,255.27,255.4,35324.0,227.4239,227.4239,227.1214,227.2371,35324.0
2019-03-22 12:30:00,255.4,255.74,255.27,255.7,49785.0,227.2371,227.5396,227.1214,227.504,49785.0
2019-03-22 12:35:00,255.68,255.7,255.46,255.49,24668.0,227.4862,227.504,227.2905,227.3172,24668.0
2019-03-22 12:40:00,255.46,255.46,254.95,255.01,68312.0,227.2905,227.2905,226.8367,226.8901,68312.0
2019-03-22 12:45:00,255.0,255.31,254.99,255.2,48216.0,226.8812,227.157,226.8723,227.0591,48216.0
2019-03-22 12:50:00,255.19,255.73,255.14,255.73,82132.0,227.0502,227.5307,227.0057,227.5307,82132.0
2019-03-22 12:55:00,255.68,255.69,255.4,255.67,45996.0,227.4862,227.4951,227.2371,227.4773,45996.0
2019-03-22 13:00:00,255.67,256.04,255.59,255.82,57364.0,227.4773,227.8065,227.4061,227.6108,57364.0
2019-03-22 13:05:00,255.85,256.11,255.83,256.05,37624.0,227.6375,227.8688,227.6197,227.8154,37624.0
2019-03-22 13:10:00,256.08,256.09,255.73,255.83,30779.0,227.8421,227.851,227.5307,227.6197,30779.0
2019-03-22 13:15:00,255.87,255.98,255.73,255.9,35866.0,227.6553,227.7531,227.5307,227.6819,35866.0
2019-03-22 13:20:00,255.87,255.95,255.67,255.76,51267.0,227.6553,227.7264,227.4773,227.5574,51267.0
2019-03-22 13:25:00,255.75,255.81,255.58,255.71,43736.0,227.5485,227.6019,227.3972,227.5129,43736.0
2019-03-22 13:30:00,255.69,256.04,255.63,255.8,27853.0,227.4951,227.8065,227.4417,227.593,27853.0
2019-03-22 13:35:00,255.78,255.88,255.62,255.69,26437.0,227.5752,227.6641,227.4328,227.4951,26437.0
2019-03-22 13:40:00,255.76,255.9,255.69,255.9,23981.0,227.5574,227.6819,227.4951,227.6819,23981.0
2019-03-22 13:45:00,255.87,255.93,255.66,255.71,27282.0,227.6553,227.7086,227.4684,227.5129,27282.0
2019-03-22 13:50:00,255.67,255.78,255.57,255.67,31175.0,227.4773,227.5752,227.3883,227.4773,31175.0
2019-03-22 13:55:00,255.67,255.7,255.29,255.41,25867.0,227.4773,227.504,227.1392,227.246,25867.0
2019-03-22 14:00:00,255.42,255.87,255.36,255.86,90481.0,227.2549,227.6553,227.2015,227.6464,90481.0
2019-03-22 14:05:00,255.86,255.94,255.76,255.85,41932.0,227.6464,227.7175,227.5574,227.6375,41932.0
2019-03-22 14:10:00,255.85,256.15,255.85,256.12,32218.0,227.6375,227.9044,227.6375,227.8777,32218.0
2019-03-22 14:15:00,256.18,256.6,256.16,256.32,64543.0,227.9311,228.3048,227.9133,228.0556,64543.0
2019-03-22 14:20:00,256.34,256.52,256.32,256.44,26355.0,228.0734,228.2336,228.0556,228.1624,26355.0
2019-03-22 14:25:00,256.43,256.55,256.3,256.4,50992.0,228.1535,228.2603,228.0378,228.1268,50992.0
2019-03-22 14:30:00,256.4,256.5,256.01,256.01,98558.0,228.1268,228.2158,227.7798,227.7798,98558.0
2019-03-22 14:35:00,256.05,256.33,255.97,256.31,16669.0,227.8154,228.0645,227.7442,228.0467,16669.0
2019-03-22 14:40:00,256.26,256.59,256.26,256.42,19996.0,228.0022,228.2959,228.0022,228.1446,19996.0
2019-03-22 14:45:00,256.45,256.79,256.43,256.69,58809.0,228.1713,228.4738,228.1535,228.3848,58809.0
2019-03-22 14:50:00,256.69,257.01,256.66,256.75,45103.0,228.3848,228.6695,228.3581,228.4382,45103.0
2019-03-22 14:55:00,256.82,256.94,256.76,256.8,38621.0,228.5005,228.6073,228.4471,228.4827,38621.0
2019-03-22 15:00:00,256.81,257.08,256.63,256.64,60070.0,228.4916,228.7318,228.3314,228.3403,60070.0
2019-03-22 15:05:00,256.65,256.84,256.64,256.67,43425.0,228.3492,228.5183,228.3403,228.367,43425.0
2019-03-22 15:10:00,256.68,256.75,256.31,256.34,61432.0,228.3759,228.4382,228.0467,228.0734,61432.0
2019-03-22 15:15:00,256.34,256.54,256.15,256.28,47650.0,228.0734,228.2514,227.9044,228.02,47650.0
2019-03-22 15:20:00,256.28,256.52,256.26,256.5,21432.0,228.02,228.2336,228.0022,228.2158,21432.0
2019-03-22 15:25:00,256.5,256.53,255.99,256.0,43348.0,228.2158,228.2425,227.762,227.7709,43348.0
2019-03-22 15:30:00,255.97,256.03,255.47,255.5,133942.0,227.7442,227.7976,227.2994,227.3261,133942.0
2019-03-22 15:35:00,255.49,255.72,255.38,255.47,128324.0,227.3172,227.5218,227.2193,227.2994,128324.0
2019-03-22 15:40:00,255.49,255.54,255.21,255.24,66822.0,227.3172,227.3616,227.068,227.0947,66822.0
2019-03-22 15:45:00,255.26,255.65,255.26,255.55,154387.0,227.1125,227.4595,227.1125,227.3705,154387.0
2019-03-22 15:50:00,255.53,255.56,255.19,255.28,148330.0,227.3527,227.3794,227.0502,227.1303,148330.0
2019-03-22 15:55:00,255.28,255.33,254.86,254.95,407291.0,227.1303,227.1748,226.7566,226.8367,407291.0
2019-03-25 09:30:00,254.69,255.06,254.51,255.06,134386.0,226.6054,226.9346,226.4452,226.9346,134386.0
2019-03-25 09:35:00,255.07,255.66,255.07,255.58,83715.0,226.9435,227.4684,226.9435,227.3972,83715.0
2019-03-25 09:40:00,255.54,255.54,254.63,254.65,50883.0,227.3616,227.3616,226.552,226.5698,50883.0
2019-03-25 09:45:00,254.6,254.6,253.83,253.89,115547.0,226.5253,226.5253,225.8402,225.8936,115547.0
2019-03-25 09:50:00,253.91,254.36,253.91,254.0,84040.0,225.9114,226.3118,225.9114,225.9915,84040.0
2019-03-25 09:55:00,254.0,254.08,253.72,253.76,133540.0,225.9915,226.0626,225.7423,225.7779,133540.0
2019-03-25 10:00:00,253.74,254.07,253.66,253.89,78818.0,225.7601,226.0537,225.6889,225.8936,78818.0
2019-03-25 10:05:00,253.88,254.2,253.84,253.85,68957.0,225.8847,226.1694,225.8491,225.858,68957.0
2019-03-25 10:10:00,253.83,253.97,253.57,253.68,61171.0,225.8402,225.9648,225.6089,225.7067,61171.0
2019-03-25 10:15:00,253.62,254.1,253.62,253.89,31066.0,225.6534,226.0804,225.6534,225.8936,31066.0
2019-03-25 10:20:00,253.83,254.04,253.74,253.98,54644.0,225.8402,226.027,225.7601,225.9737,54644.0
2019-03-25 10:25:00,253.97,254.24,253.91,254.21,50178.0,225.9648,226.205,225.9114,226.1783,50178.0
2019-03-25 10:30:00,254.21,254.58,254.16,254.33,43969.0,226.1783,226.5075,226.1338,226.2851,43969.0
2019-03-25 10:35:00,254.33,254.4,254.14,254.14,35844.0,226.2851,226.3473,226.116,226.116,35844.0
2019-03-25 10:40:00,254.13,254.4,254.11,254.34,21257.0,226.1071,226.3473,226.0893,226.294,21257.0
2019-03-25 10:45:00,254.32,254.71,254.2,254.71,41490.0,226.2762,226.6232,226.1694,226.6232,41490.0
2019-03-25 10:50:00,254.77,255.37,254.75,255.15,72898.0,226.6765,227.2104,226.6588,227.0146,72898.0
2019-03-25 10:55:00,255.19,255.43,255.16,255.25,41609.0,227.0502,227.2638,227.0235,227.1036,41609.0
2019-03-25 11:00:00,255.27,255.28,254.97,255.02,79008.0,227.1214,227.1303,226.8545,226.899,79008.0
2019-03-25 11:05:00,255.04,255.32,255.03,255.19,43264.0,226.9168,227.1659,226.9079,227.0502,43264.0
2019-03-25 11:10:00,255.24,255.38,255.07,255.36,48602.0,227.0947,227.2193,226.9435,227.2015,48602.0
2019-03-25 11:15:00,255.32,255.53,255.26,255.53,39001.0,227.1659,227.3527,227.1125,227.3527,39001.0
2019-03-25 11:20:00,255.5,255.71,255.39,255.47,50303.0,227.3261,227.5129,227.2282,227.2994,50303.0
2019-03-25 11:25:00,255.48,255.89,255.48,255.84,21448.0,227.3083,227.673,227.3083,227.6286,21448.0
2019-03-25 11:30:00,255.84,255.86,255.55,255.6,18516.0,227.6286,227.6464,227.3705,227.415,18516.0
2019-03-25 11:35:00,255.59,255.68,255.43,255.64,52937.0,227.4061,227.4862,227.2638,227.4506,52937.0
2019-03-25 11:40:00,255.67,255.7,255.25,255.26,45370.0,227.4773,227.504,227.1036,227.1125,45370.0
2019-03-25 11:45:00,255.23,255.36,255.03,255.08,13914.0,227.0858,227.2015,226.9079,226.9524,13914.0
2019-03-25 11:50:00,255.03,255.25,255.0,255.2,23931.0,226.9079,227.1036,226.8812,227.0591,23931.0
2019-03-25 11:55:00,255.19,255.34,254.9,254.9,24856.0,227.0502,227.1837,226.7922,226.7922,24856.0
2019-03-25 12:00:00,254.9,255.08,254.79,255.08,19213.0,226.7922,226.9524,226.6943,226.9524,19213.0
2019-03-25 12:05:00,255.06,255.21,254.96,255.11,24254.0,226.9346,227.068,226.8456,226.9791,24254.0
2019-03-25 12:10:00,255.01,255.26,254.95,255.14,19964.0,226.8901,227.1125,226.8367,227.0057,19964.0
2019-03-25 12:15:00,255.02,255.22,254.96,255.22,11326.0,226.899,227.0769,226.8456,227.0769,11326.0
2019-03-25 12:20:00,255.22,255.37,255.17,255.32,8150.0,227.0769,227.2104,227.0324,227.1659,8150.0
2019-03-25 12:25:00,255.3,255.4,255.06,255.1,7434.0,227.1481,227.2371,226.9346,226.9702,7434.0
2019-03-25 12:30:00,255.09,255.15,254.71,254.78,22712.0,226.9613,227.0146,226.6232,226.6854,22712.0
2019-03-25 12:35:00,254.72,254.74,254.36,254.41,42640.0,226.6321,226.6499,226.3118,226.3562,42640.0
2019-03-25 12:40:00,254.36,254.45,254.16,254.31,25082.0,226.3118,226.3918,226.1338,226.2673,25082.0
2019-03-25 12:45:00,254.31,254.49,254.24,254.45,34159.0,226.2673,226.4274,226.205,226.3918,34159.0
2019-03-25 12:50:00,254.43,254.61,254.43,254.6,19912.0,226.374,226.5342,226.374,226.5253,19912.0
2019-03-25 12:55:00,254.61,254.86,254.56,254.86,51105.0,226.5342,226.7566,226.4897,226.7566,51105.0
2019-03-25 13:00:00,254.9,254.9,254.49,254.59,21949.0,226.7922,226.7922,226.4274,226.5164,21949.0
2019-03-25 13:05:00,254.56,254.76,254.44,254.69,18104.0,226.4897,226.6677,226.3829,226.6054,18104.0
2019-03-25 13:10:00,254.66,255.2,254.65,255.11,22960.0,226.5787,227.0591,226.5698,226.9791,22960.0
2019-03-25 13:15:00,255.03,255.05,254.78,254.87,61341.0,226.9079,226.9257,226.6854,226.7655,61341.0
2019-03-25 13:20:00,254.86,255.01,254.59,254.8,42330.0,226.7566,226.8901,226.5164,226.7032,42330.0
2019-03-25 13:25:00,254.84,254.89,254.52,254.68,16245.0,226.7388,226.7833,226.4541,226.5965,16245.0
2019-03-25 13:30:00,254.65,254.72,254.36,254.59,48170.0,226.5698,226.6321,226.3118,226.5164,48170.0
2019-03-25 13:35:00,254.59,254.85,254.56,254.73,18306.0,226.5164,226.7477,226.4897,226.641,18306.0
2019-03-25 13:40:00,254.74,254.77,254.49,254.52,24301.0,226.6499,226.6765,226.4274,226.4541,24301.0
2019-03-25 13:45:00,254.5,254.55,254.1,254.22,60891.0,226.4363,226.4808,226.0804,226.1872,60891.0
2019-03-25 13:50:00,254.26,254.32,254.06,254.1,29241.0,226.2228,226.2762,226.0448,226.0804,29241.0
2019-03-25 13:55:00,254.11,254.26,254.04,254.2,47033.0,226.0893,226.2228,226.027,226.1694,47033.0
2019-03-25 14:00:00,254.21,254.4,254.15,254.25,38975.0,226.1783,226.3473,226.1249,226.2139,38975.0
2019-03-25 14:05:00,254.2,254.2,253.95,254.0,32623.0,226.1694,226.1694,225.947,225.9915,32623.0
2019-03-25 14:10:00,254.02,254.23,253.93,254.13,70634.0,226.0093,226.1961,225.9292,226.1071,70634.0
2019-03-25 14:15:00,254.17,254.27,253.83,253.89,21719.0,226.1427,226.2317,225.8402,225.8936,21719.0
2019-03-25 14:20:00,253.94,254.0,253.77,253.86,31613.0,225.9381,225.9915,225.7868,225.8669,31613.0
2019-03-25 14:25:00,253.81,254.0,253.7,254.0,30238.0,225.8224,225.9915,225.7245,225.9915,30238.0
2019-03-25 14:30:00,253.98,254.32,253.98,254.31,27407.0,225.9737,226.2762,225.9737,226.2673,27407.0
2019-03-25 14:35:00,254.35,254.36,254.2,254.32,35743.0,226.3029,226.3118,226.1694,226.2762,35743.0
2019-03-25 14:40:00,254.3,254.61,254.25,254.53,36208.0,226.2584,226.5342,226.2139,226.463,36208.0
2019-03-25 14:45:00,254.55,254.58,254.39,254.4,13349.0,226.4808,226.5075,226.3385,226.3473,13349.0
2019-03-25 14:50:00,254.43,254.49,254.31,254.41,14481.0,226.374,226.4274,226.2673,226.3562,14481.0
2019-03-25 14:55:00,254.41,254.68,254.39,254.61,23911.0,226.3562,226.5965,226.3385,226.5342,23911.0
2019-03-25 15:00:00,254.63,254.78,254.46,254.56,28532.0,226.552,226.6854,226.4007,226.4897,28532.0
2019-03-25 15:05:00,254.57,254.73,254.51,254.69,27495.0,226.4986,226.641,226.4452,226.6054,27495.0
2019-03-25 15:10:00,254.66,255.08,254.66,255.06,79975.0,226.5787,226.9524,226.5787,226.9346,79975.0
2019-03-25 15:15:00,255.04,255.09,254.82,254.86,26384.0,226.9168,226.9613,226.721,226.7566,26384.0
2019-03-25 15:20:00,254.85,255.1,254.74,255.02,66325.0,226.7477,226.9702,226.6499,226.899,66325.0
2019-03-25 15:25:00,255.0,255.18,254.95,255.02,34624.0,226.8812,227.0413,226.8367,226.899,34624.0
2019-03-25 15:30:00,255.0,255.12,254.89,254.91,56087.0,226.8812,226.988,226.7833,226.8011,56087.0
2019-03-25 15:35:00,254.92,255.13,254.89,254.89,34795.0,226.81,226.9969,226.7833,226.7833,34795.0
2019-03-25 15:40:00,254.92,255.16,254.88,255.12,59555.0,226.81,227.0235,226.7744,226.988,59555.0
2019-03-25 15:45:00,255.08,255.25,254.84,254.86,105061.0,226.9524,227.1036,226.7388,226.7566,105061.0
2019-03-25 15:50:00,254.89,255.1,254.84,254.98,166312.0,226.7833,226.9702,226.7388,226.8634,166312.0
2019-03-25 15:55:00,254.98,255.3,254.85,255.06,281892.0,226.8634,227.1481,226.7477,226.9346,281892.0
2019-03-26 09:30:00,257.05,257.33,257.0,257.22,75848.0,228.7051,228.9543,228.6606,228.8564,75848.0
2019-03-26 09:35:00,257.21,257.35,257.13,257.33,68535.0,228.8475,228.9721,228.7763,228.9543,68535.0
2019-03-26 09:40:00,257.38,257.52,257.25,257.52,29055.0,228.9987,229.1233,228.8831,229.1233,29055.0
2019-03-26 09:45:00,257.54,257.69,257.4,257.4,50842.0,229.1411,229.2746,229.0165,229.0165,50842.0
2019-03-26 09:50:00,257.4,257.47,257.2,257.43,59804.0,229.0165,229.0788,228.8386,229.0432,59804.0
2019-03-26 09:55:00,257.45,257.55,257.29,257.55,25691.0,229.061,229.15,228.9187,229.15,25691.0
2019-03-26 10:00:00,257.57,257.59,257.24,257.24,44088.0,229.1678,229.1856,228.8742,228.8742,44088.0
2019-03-26 10:05:00,257.27,257.27,256.99,257.03,39346.0,228.9009,228.9009,228.6518,228.6873,39346.0
2019-03-26 10:10:00,257.03,257.28,257.0,257.21,17322.0,228.6873,228.9098,228.6606,228.8475,17322.0
2019-03-26 10:15:00,257.3,257.38,257.11,257.38,22937.0,228.9276,228.9987,228.7585,228.9987,22937.0
2019-03-26 10:20:00,257.23,257.35,257.09,257.24,28599.0,228.8653,228.9721,228.7407,228.8742,28599.0
2019-03-26 10:25:00,257.24,257.55,257.24,257.41,11969.0,228.8742,229.15,228.8742,229.0254,11969.0
2019-03-26 10:30:00,257.49,257.49,257.1,257.12,42497.0,229.0966,229.0966,228.7496,228.7674,42497.0
2019-03-26 10:35:00,257.15,257.22,257.02,257.18,30285.0,228.7941,228.8564,228.6784,228.8208,30285.0
2019-03-26 10:40:00,257.18,257.31,257.12,257.12,16465.0,228.8208,228.9365,228.7674,228.7674,16465.0
2019-03-26 10:45:00,257.23,257.58,257.23,257.58,24780.0,228.8653,229.1767,228.8653,229.1767,24780.0
2019-03-26 10:50:00,257.56,257.72,257.51,257.59,21164.0,229.1589,229.3013,229.1144,229.1856,21164.0
2019-03-26 10:55:00,257.62,257.83,257.62,257.73,27666.0,229.2123,229.3991,229.2123,229.3102,27666.0
2019-03-26 11:00:00,257.76,257.83,257.6,257.69,13575.0,229.3368,229.3991,229.1945,229.2746,13575.0
2019-03-26 11:05:00,257.64,257.69,257.49,257.54,18887.0,229.2301,229.2746,229.0966,229.1411,18887.0
2019-03-26 11:10:00,257.47,257.54,257.41,257.47,17973.0,229.0788,229.1411,229.0254,229.0788,17973.0
2019-03-26 11:15:00,257.5,257.71,257.34,257.38,27959.0,229.1055,229.2924,228.9632,228.9987,27959.0
2019-03-26 11:20:00,257.4,257.54,257.27,257.36,29175.0,229.0165,229.1411,228.9009,228.981,29175.0
2019-03-26 11:25:00,257.38,257.43,257.26,257.4,23708.0,228.9987,229.0432,228.892,229.0165,23708.0
2019-03-26 11:30:00,257.37,257.42,257.18,257.35,20676.0,228.9898,229.0343,228.8208,228.9721,20676.0
2019-03-26 11:35:00,257.31,257.53,257.19,257.52,19523.0,228.9365,229.1322,228.8297,229.1233,19523.0
2019-03-26 11:40:00,257.49,257.62,257.44,257.44,23400.0,229.0966,229.2123,229.0521,229.0521,23400.0
2019-03-26 11:45:00,257.4,257.4,256.94,257.09,26600.0,229.0165,229.0165,228.6073,228.7407,26600.0
2019-03-26 11:50:00,257.08,257.08,256.46,256.68,58106.0,228.7318,228.7318,228.1802,228.3759,58106.0
2019-03-26 11:55:00,256.56,256.76,256.56,256.73,14943.0,228.2692,228.4471,228.2692,228.4204,14943.0
2019-03-26 12:00:00,256.76,256.89,256.73,256.83,9976.0,228.4471,228.5628,228.4204,228.5094,9976.0
2019-03-26 12:05:00,256.82,256.86,256.66,256.73,12971.0,228.5005,228.5361,228.3581,228.4204,12971.0
2019-03-26 12:10:00,256.67,256.76,256.55,256.65,11829.0,228.367,228.4471,228.2603,228.3492,11829.0
2019-03-26 12:15:00,256.72,256.8,256.64,256.79,7926.0,228.4115,228.4827,228.3403,228.4738,7926.0
2019-03-26 12:20:00,256.81,256.85,256.28,256.3,25109.0,228.4916,228.5272,228.02,228.0378,25109.0
2019-03-26 12:25:00,256.3,256.38,256.16,256.28,27898.0,228.0378,228.109,227.9133,228.02,27898.0
2019-03-26 12:30:00,256.27,256.34,256.17,256.17,70912.0,228.0111,228.0734,227.9222,227.9222,70912.0
2019-03-26 12:35:00,256.2,256.32,256.07,256.12,14054.0,227.9489,228.0556,227.8332,227.8777,14054.0
2019-03-26 12:40:00,256.12,256.12,255.83,255.97,154745.0,227.8777,227.8777,227.6197,227.7442,154745.0
2019-03-26 12:45:00,255.95,256.01,255.87,255.93,17383.0,227.7264,227.7798,227.6553,227.7086,17383.0
2019-03-26 12:50:00,255.95,256.26,255.95,256.25,24668.0,227.7264,228.0022,227.7264,227.9933,24668.0
2019-03-26 12:55:00,256.29,256.31,256.05,256.23,12900.0,228.0289,228.0467,227.8154,227.9756,12900.0
2019-03-26 13:00:00,256.21,256.32,256.16,256.19,16187.0,227.9578,228.0556,227.9133,227.94,16187.0
2019-03-26 13:05:00,256.2,256.24,256.09,256.09,22066.0,227.9489,227.9845,227.851,227.851,22066.0
2019-03-26 13:10:00,256.25,256.36,256.24,256.35,15505.0,227.9933,228.0912,227.9845,228.0823,15505.0
2019-03-26 13:15:00,256.33,256.39,256.25,256.39,11007.0,228.0645,228.1179,227.9933,228.1179,11007.0
2019-03-26 13:20:00,256.35,256.35,256.18,256.23,7813.0,228.0823,228.0823,227.9311,227.9756,7813.0
2019-03-26 13:25:00,256.22,256.22,256.03,256.05,12834.0,227.9667,227.9667,227.7976,227.8154,12834.0
2019-03-26 13:30:00,256.07,256.08,255.88,255.9,86185.0,227.8332,227.8421,227.6641,227.6819,86185.0
2019-03-26 13:35:00,255.93,255.94,255.62,255.73,97282.0,227.7086,227.7175,227.4328,227.5307,97282.0
2019-03-26 13:40:00,255.73,255.86,255.72,255.81,14445.0,227.5307,227.6464,227.5218,227.6019,14445.0
2019-03-26 13:45:00,255.85,255.94,255.8,255.86,57181.0,227.6375,227.7175,227.593,227.6464,57181.0
2019-03-26 13:50:00,255.86,255.91,255.68,255.77,8127.0,227.6464,227.6908,227.4862,227.5663,8127.0
2019-03-26 13:55:00,255.71,255.73,255.52,255.56,77694.0,227.5129,227.5307,227.3438,227.3794,77694.0
2019-03-26 14:00:00,255.56,255.66,255.46,255.52,13145.0,227.3794,227.4684,227.2905,227.3438,13145.0
2019-03-26 14:05:00,255.49,255.72,255.49,255.54,28278.0,227.3172,227.5218,227.3172,227.3616,28278.0
2019-03-26 14:10:00,255.53,255.55,255.38,255.49,49121.0,227.3527,227.3705,227.2193,227.3172,49121.0
2019-03-26 14:15:00,255.53,255.74,255.53,255.74,14667.0,227.3527,227.5396,227.3527,227.5396,14667.0
2019-03-26 14:20:00,255.7,255.7,255.51,255.67,17865.0,227.504,227.504,227.3349,227.4773,17865.0
2019-03-26 14:25:00,255.65,255.71,255.46,255.46,13521.0,227.4595,227.5129,227.2905,227.2905,13521.0
2019-03-26 14:30:00,255.45,255.52,255.3,255.47,29481.0,227.2816,227.3438,227.1481,227.2994,29481.0
2019-03-26 14:35:00,255.45,255.68,255.45,255.66,14839.0,227.2816,227.4862,227.2816,227.4684,14839.0
2019-03-26 14:40:00,255.63,255.81,255.63,255.81,26899.0,227.4417,227.6019,227.4417,227.6019,26899.0
2019-03-26 14:45:00,255.8,255.9,255.76,255.81,17555.0,227.593,227.6819,227.5574,227.6019,17555.0
2019-03-26 14:50:00,255.85,255.85,255.52,255.52,16542.0,227.6375,227.6375,227.3438,227.3438,16542.0
2019-03-26 14:55:00,255.51,255.97,255.5,255.92,24758.0,227.3349,227.7442,227.3261,227.6997,24758.0
2019-03-26 15:00:00,255.93,256.13,255.89,255.98,42260.0,227.7086,227.8866,227.673,227.7531,42260.0
2019-03-26 15:05:00,256.01,256.1,255.91,255.97,39142.0,227.7798,227.8599,227.6908,227.7442,39142.0
2019-03-26 15:10:00,255.99,256.16,255.88,255.93,30660.0,227.762,227.9133,227.6641,227.7086,30660.0
2019-03-26 15:15:00,255.96,255.99,255.73,255.78,32175.0,227.7353,227.762,227.5307,227.5752,32175.0
2019-03-26 15:20:00,255.78,255.87,255.65,255.72,25791.0,227.5752,227.6553,227.4595,227.5218,25791.0
2019-03-26 15:25:00,255.71,255.79,255.55,255.57,35087.0,227.5129,227.5841,227.3705,227.3883,35087.0
2019-03-26 15:30:00,255.58,255.82,255.45,255.78,25551.0,227.3972,227.6108,227.2816,227.5752,25551.0
2019-03-26 15:35:00,255.77,255.9,255.65,255.67,42578.0,227.5663,227.6819,227.4595,227.4773,42578.0
2019-03-26 15:40:00,255.68,255.83,255.63,255.68,48475.0,227.4862,227.6197,227.4417,227.4862,48475.0
2019-03-26 15:45:00,255.67,255.93,255.58,255.82,65686.0,227.4773,227.7086,227.3972,227.6108,65686.0
2019-03-26 15:50:00,255.83,256.05,255.76,255.98,85767.0,227.6197,227.8154,227.5574,227.7531,85767.0
2019-03-26 15:55:00,255.99,256.48,255.99,256.44,200543.0,227.762,228.198,227.762,228.1624,200543.0
2019-03-27 09:30:00,256.63,257.42,256.6,257.26,75364.0,228.3314,229.0343,228.3048,228.892,75364.0
2019-03-27 09:35:00,257.26,257.43,257.11,257.19,36253.0,228.892,229.0432,228.7585,228.8297,36253.0
2019-03-27 09:40:00,257.2,257.32,257.03,257.07,41531.0,228.8386,228.9454,228.6873,228.7229,41531.0
2019-03-27 09:45:00,257.08,257.09,256.72,256.78,34056.0,228.7318,228.7407,228.4115,228.4649,34056.0
2019-03-27 09:50:00,256.77,257.07,256.67,256.69,29754.0,228.456,228.7229,228.367,228.3848,29754.0
2019-03-27 09:55:00,256.63,256.63,256.22,256.36,47700.0,228.3314,228.3314,227.9667,228.0912,47700.0
2019-03-27 10:00:00,256.3,256.56,256.2,256.46,36043.0,228.0378,228.2692,227.9489,228.1802,36043.0
2019-03-27 10:05:00,256.36,256.6,256.32,256.49,14146.0,228.0912,228.3048,228.0556,228.2069,14146.0
2019-03-27 10:10:00,256.5,256.82,256.41,256.77,31403.0,228.2158,228.5005,228.1357,228.456,31403.0
2019-03-27 10:15:00,256.78,257.02,256.71,257.02,18829.0,228.4649,228.6784,228.4026,228.6784,18829.0
2019-03-27 10:20:00,257.0,257.19,256.88,257.12,37787.0,228.6606,228.8297,228.5539,228.7674,37787.0
2019-03-27 10:25:00,257.18,257.19,256.91,256.99,38576.0,228.8208,228.8297,228.5806,228.6518,38576.0
2019-03-27 10:30:00,256.95,257.11,256.72,256.74,19824.0,228.6162,228.7585,228.4115,228.4293,19824.0
2019-03-27 10:35:00,256.78,256.86,256.45,256.48,33346.0,228.4649,228.5361,228.1713,228.198,33346.0
2019-03-27 10:40:00,256.47,256.5,255.9,256.04,99266.0,228.1891,228.2158,227.6819,227.8065,99266.0
2019-03-27 10:45:00,256.04,256.05,255.74,255.86,32963.0,227.8065,227.8154,227.5396,227.6464,32963.0
2019-03-27 10:50:00,255.83,255.94,255.62,255.83,96472.0,227.6197,227.7175,227.4328,227.6197,96472.0
2019-03-27 10:55:00,255.82,256.0,255.7,255.94,23520.0,227.6108,227.7709,227.504,227.7175,23520.0
2019-03-27 11:00:00,255.94,256.12,255.7,255.83,17912.0,227.7175,227.8777,227.504,227.6197,17912.0
2019-03-27 11:05:00,255.8,256.03,255.66,255.85,30319.0,227.593,227.7976,227.4684,227.6375,30319.0
2019-03-27 11:10:00,255.85,255.91,255.44,255.45,47940.0,227.6375,227.6908,227.2727,227.2816,47940.0
2019-03-27 11:15:00,255.44,255.5,255.13,255.16,32834.0,227.2727,227.3261,226.9969,227.0235,32834.0
2019-03-27 11:20:00,255.12,255.32,255.11,255.31,28639.0,226.988,227.1659,226.9791,227.157,28639.0
2019-03-27 11:25:00,255.33,255.39,254.89,254.89,30054.0,227.1748,227.2282,226.7833,226.7833,30054.0
2019-03-27 11:30:00,254.93,255.09,254.57,254.59,100431.0,226.8189,226.9613,226.4986,226.5164,100431.0
2019-03-27 11:35:00,254.58,254.75,254.44,254.66,104595.0,226.5075,226.6588,226.3829,226.5787,104595.0
2019-03-27 11:40:00,254.64,254.7,254.17,254.17,113979.0,226.5609,226.6143,226.1427,226.1427,113979.0
2019-03-27 11:45:00,254.18,254.43,254.17,254.3,53388.0,226.1516,226.374,226.1427,226.2584,53388.0
2019-03-27 11:50:00,254.26,254.44,254.1,254.37,68521.0,226.2228,226.3829,226.0804,226.3207,68521.0
2019-03-27 11:55:00,254.31,254.62,254.24,254.49,28736.0,226.2673,226.5431,226.205,226.4274,28736.0
2019-03-27 12:00:00,254.43,254.88,254.34,254.86,56086.0,226.374,226.7744,226.294,226.7566,56086.0
2019-03-27 12:05:00,254.81,254.85,254.61,254.65,16310.0,226.7121,226.7477,226.5342,226.5698,16310.0
2019-03-27 12:10:00,254.66,254.79,254.51,254.53,15766.0,226.5787,226.6943,226.4452,226.463,15766.0
2019-03-27 12:15:00,254.49,254.71,254.49,254.68,48030.0,226.4274,226.6232,226.4274,226.5965,48030.0
2019-03-27 12:20:00,254.69,254.99,254.68,254.95,45034.0,226.6054,226.8723,226.5965,226.8367,45034.0
2019-03-27 12:25:00,254.94,255.11,254.79,255.0,20592.0,226.8278,226.9791,226.6943,226.8812,20592.0
2019-03-27 12:30:00,255.02,255.19,254.94,255.13,16270.0,226.899,227.0502,226.8278,226.9969,16270.0
2019-03-27 12:35:00,255.14,255.17,255.01,255.05,21033.0,227.0057,227.0324,226.8901,226.9257,21033.0
2019-03-27 12:40:00,255.04,255.2,254.93,255.2,8755.0,226.9168,227.0591,226.8189,227.0591,8755.0
2019-03-27 12:45:00,255.23,255.3,255.07,255.16,18424.0,227.0858,227.1481,226.9435,227.0235,18424.0
2019-03-27 12:50:00,255.17,255.35,255.07,255.27,34030.0,227.0324,227.1926,226.9435,227.1214,34030.0
2019-03-27 12:55:00,255.26,255.26,255.1,255.1,14740.0,227.1125,227.1125,226.9702,226.9702,14740.0
2019-03-27 13:00:00,255.12,255.12,254.85,254.88,23637.0,226.988,226.988,226.7477,226.7744,23637.0
2019-03-27 13:05:00,254.91,255.08,254.83,254.83,12383.0,226.8011,226.9524,226.7299,226.7299,12383.0
2019-03-27 13:10:00,254.82,255.7,254.8,255.62,52992.0,226.721,227.504,226.7032,227.4328,52992.0
2019-03-27 13:15:00,255.61,255.78,255.47,255.59,65448.0,227.4239,227.5752,227.2994,227.4061,65448.0
2019-03-27 13:20:00,255.58,255.75,255.47,255.66,15730.0,227.3972,227.5485,227.2994,227.4684,15730.0
2019-03-27 13:25:00,255.7,255.87,255.7,255.75,14830.0,227.504,227.6553,227.504,227.5485,14830.0
2019-03-27 13:30:00,255.76,255.83,255.66,255.67,21711.0,227.5574,227.6197,227.4684,227.4773,21711.0
2019-03-27 13:35:00,255.66,255.72,255.54,255.68,8477.0,227.4684,227.5218,227.3616,227.4862,8477.0
2019-03-27 13:40:00,255.71,255.92,255.71,255.92,15594.0,227.5129,227.6997,227.5129,227.6997,15594.0
2019-03-27 13:45:00,255.9,255.99,255.76,255.84,18250.0,227.6819,227.762,227.5574,227.6286,18250.0
2019-03-27 13:50:00,255.84,255.97,255.79,255.95,17162.0,227.6286,227.7442,227.5841,227.7264,17162.0
2019-03-27 13:55:00,255.95,255.98,255.79,255.79,12495.0,227.7264,227.7531,227.5841,227.5841,12495.0
2019-03-27 14:00:00,255.86,256.34,255.81,256.25,36636.0,227.6464,228.0734,227.6019,227.9933,36636.0
2019-03-27 14:05:00,256.24,256.26,256.0,256.18,18919.0,227.9845,228.0022,227.7709,227.9311,18919.0
2019-03-27 14:10:00,256.17,256.41,256.12,256.33,36805.0,227.9222,228.1357,227.8777,228.0645,36805.0
2019-03-27 14:15:00,256.32,256.33,256.01,256.01,24670.0,228.0556,228.0645,227.7798,227.7798,24670.0
2019-03-27 14:20:00,256.01,256.06,255.83,256.05,22317.0,227.7798,227.8243,227.6197,227.8154,22317.0
2019-03-27 14:25:00,256.08,256.1,255.95,256.07,15458.0,227.8421,227.8599,227.7264,227.8332,15458.0
2019-03-27 14:30:00,256.06,256.32,256.04,256.06,29478.0,227.8243,228.0556,227.8065,227.8243,29478.0
2019-03-27 14:35:00,256.09,256.21,255.74,255.76,81665.0,227.851,227.9578,227.5396,227.5574,81665.0
2019-03-27 14:40:00,255.76,255.95,255.76,255.89,24346.0,227.5574,227.7264,227.5574,227.673,24346.0
2019-03-27 14:45:00,255.94,256.04,255.87,256.01,14317.0,227.7175,227.8065,227.6553,227.7798,14317.0
2019-03-27 14:50:00,256.01,256.24,256.01,256.13,22330.0,227.7798,227.9845,227.7798,227.8866,22330.0
2019-03-27 14:55:00,256.14,256.24,255.88,256.01,22032.0,227.8955,227.9845,227.6641,227.7798,22032.0
2019-03-27 15:00:00,256.04,256.11,255.76,255.87,21164.0,227.8065,227.8688,227.5574,227.6553,21164.0
2019-03-27 15:05:00,255.89,256.0,255.78,255.84,19290.0,227.673,227.7709,227.5752,227.6286,19290.0
2019-03-27 15:10:00,255.86,256.07,255.81,255.97,21406.0,227.6464,227.8332,227.6019,227.7442,21406.0
2019-03-27 15:15:00,255.93,256.02,255.86,256.01,9003.0,227.7086,227.7887,227.6464,227.7798,9003.0
2019-03-27 15:20:00,256.05,256.2,255.93,256.08,16404.0,227.8154,227.9489,227.7086,227.8421,16404.0
2019-03-27 15:25:00,256.09,256.31,256.02,256.27,17328.0,227.851,228.0467,227.7887,228.0111,17328.0
2019-03-27 15:30:00,256.3,256.62,256.29,256.49,95794.0,228.0378,228.3225,228.0289,228.2069,95794.0
2019-03-27 15:35:00,256.5,256.58,256.38,256.44,24185.0,228.2158,228.287,228.109,228.1624,24185.0
2019-03-27 15:40:00,256.47,256.53,256.37,256.4,33309.0,228.1891,228.2425,228.1001,228.1268,33309.0
2019-03-27 15:45:00,256.42,256.57,256.37,256.38,33350.0,228.1446,228.2781,228.1001,228.109,33350.0
2019-03-27 15:50:00,256.41,256.42,256.02,256.06,64177.0,228.1357,228.1446,227.7887,227.8243,64177.0
2019-03-27 15:55:00,256.05,256.19,255.93,256.09,127854.0,227.8154,227.94,227.7086,227.851,127854.0
2019-03-28 09:30:00,256.92,257.28,256.5,256.67,98796.0,228.5895,228.9098,228.2158,228.367,98796.0
2019-03-28 09:35:00,256.66,256.89,256.57,256.71,53264.0,228.3581,228.5628,228.2781,228.4026,53264.0
2019-03-28 09:40:00,256.7,256.94,256.5,256.94,24225.0,228.3937,228.6073,228.2158,228.6073,24225.0
2019-03-28 09:45:00,256.92,256.92,256.74,256.8,17396.0,228.5895,228.5895,228.4293,228.4827,17396.0
2019-03-28 09:50:00,256.85,256.92,256.37,256.52,46572.0,228.5272,228.5895,228.1001,228.2336,46572.0
2019-03-28 09:55:00,256.52,256.82,256.49,256.73,23986.0,228.2336,228.5005,228.2069,228.4204,23986.0
2019-03-28 10:00:00,256.82,257.13,256.58,257.05,55288.0,228.5005,228.7763,228.287,228.7051,55288.0
2019-03-28 10:05:00,257.06,257.1,256.93,257.1,26729.0,228.714,228.7496,228.5984,228.7496,26729.0
2019-03-28 10:10:00,257.1,257.14,256.88,256.88,20292.0,228.7496,228.7852,228.5539,228.5539,20292.0
2019-03-28 10:15:00,256.92,256.97,256.74,256.78,7302.0,228.5895,228.634,228.4293,228.4649,7302.0
2019-03-28 10:20:00,256.81,257.0,256.79,256.96,13315.0,228.4916,228.6606,228.4738,228.6251,13315.0
2019-03-28 10:25:00,256.93,256.96,256.8,256.9,7248.0,228.5984,228.6251,228.4827,228.5717,7248.0
2019-03-28 10:30:00,256.94,257.15,256.86,257.01,14963.0,228.6073,228.7941,228.5361,228.6695,14963.0
2019-03-28 10:35:00,257.01,257.1,256.8,256.8,23190.0,228.6695,228.7496,228.4827,228.4827,23190.0
2019-03-28 10:40:00,256.78,257.01,256.72,256.87,21396.0,228.4649,228.6695,228.4115,228.545,21396.0
2019-03-28 10:45:00,256.91,256.95,256.7,256.84,18692.0,228.5806,228.6162,228.3937,228.5183,18692.0
2019-03-28 10:50:00,256.82,256.82,256.5,256.65,26829.0,228.5005,228.5005,228.2158,228.3492,26829.0
2019-03-28 10:55:00,256.63,256.77,256.54,256.54,31625.0,228.3314,228.456,228.2514,228.2514,31625.0
2019-03-28 11:00:00,256.59,256.66,256.21,256.28,52650.0,228.2959,228.3581,227.9578,228.02,52650.0
2019-03-28 11:05:00,256.27,256.31,256.09,256.31,47819.0,228.0111,228.0467,227.851,228.0467,47819.0
2019-03-28 11:10:00,256.26,256.44,256.23,256.36,20696.0,228.0022,228.1624,227.9756,228.0912,20696.0
2019-03-28 11:15:00,256.31,256.33,256.11,256.15,19214.0,228.0467,228.0645,227.8688,227.9044,19214.0
2019-03-28 11:20:00,256.14,256.24,255.86,256.06,39004.0,227.8955,227.9845,227.6464,227.8243,39004.0
2019-03-28 11:25:00,256.04,256.05,255.75,255.75,15491.0,227.8065,227.8154,227.5485,227.5485,15491.0
2019-03-28 11:30:00,255.76,256.0,255.69,255.92,30433.0,227.5574,227.7709,227.4951,227.6997,30433.0
2019-03-28 11:35:00,255.85,256.09,255.82,256.03,19516.0,227.6375,227.851,227.6108,227.7976,19516.0
2019-03-28 11:40:00,255.98,255.98,255.76,255.94,21976.0,227.7531,227.7531,227.5574,227.7175,21976.0
2019-03-28 11:45:00,255.89,256.28,255.74,256.19,40108.0,227.673,228.02,227.5396,227.94,40108.0
2019-03-28 11:50:00,256.24,256.29,255.84,255.92,22655.0,227.9845,228.0289,227.6286,227.6997,22655.0
2019-03-28 11:55:00,255.96,256.09,255.88,256.09,14154.0,227.7353,227.851,227.6641,227.851,14154.0
2019-03-28 12:00:00,256.03,256.17,255.94,256.04,8868.0,227.7976,227.9222,227.7175,227.8065,8868.0
2019-03-28 12:05:00,256.08,256.17,255.91,255.97,8915.0,227.8421,227.9222,227.6908,227.7442,8915.0
2019-03-28 12:10:00,255.98,255.98,255.6,255.69,21702.0,227.7531,227.7531,227.415,227.4951,21702.0
2019-03-28 12:15:00,255.69,255.9,255.59,255.87,59682.0,227.4951,227.6819,227.4061,227.6553,59682.0
2019-03-28 12:20:00,255.88,256.07,255.87,256.0,16270.0,227.6641,227.8332,227.6553,227.7709,16270.0
2019-03-28 12:25:00,256.02,256.13,255.87,256.05,14262.0,227.7887,227.8866,227.6553,227.8154,14262.0
2019-03-28 12:30:00,256.07,256.13,255.94,256.01,16338.0,227.8332,227.8866,227.7175,227.7798,16338.0
2019-03-28 12:35:00,256.02,256.18,255.94,256.17,14263.0,227.7887,227.9311,227.7175,227.9222,14263.0
2019-03-28 12:40:00,256.17,256.23,256.07,256.15,18268.0,227.9222,227.9756,227.8332,227.9044,18268.0
2019-03-28 12:45:00,256.18,256.19,256.02,256.1,10690.0,227.9311,227.94,227.7887,227.8599,10690.0
2019-03-28 12:50:00,256.14,256.33,256.14,256.33,15842.0,227.8955,228.0645,227.8955,228.0645,15842.0
2019-03-28 12:55:00,256.34,256.34,256.28,256.31,2810.0,228.0734,228.0734,228.02,228.0467,2810.0
2019-03-28 13:00:00,256.33,256.46,256.29,256.41,38996.0,228.0645,228.1802,228.0289,228.1357,38996.0
2019-03-28 13:05:00,256.4,256.41,256.27,256.27,7966.0,228.1268,228.1357,228.0111,228.0111,7966.0
2019-03-28 13:10:00,256.29,256.41,256.29,256.36,7389.0,228.0289,228.1357,228.0289,228.0912,7389.0
2019-03-28 13:15:00,256.36,256.4,256.27,256.33,10632.0,228.0912,228.1268,228.0111,228.0645,10632.0
2019-03-28 13:20:00,256.35,256.48,256.32,256.32,12019.0,228.0823,228.198,228.0556,228.0556,12019.0
2019-03-28 13:25:00,256.33,256.5,256.31,256.48,15475.0,228.0645,228.2158,228.0467,228.198,15475.0
2019-03-28 13:30:00,256.47,256.6,256.42,256.49,16438.0,228.1891,228.3048,228.1446,228.2069,16438.0
2019-03-28 13:35:00,256.47,256.55,256.43,256.48,12160.0,228.1891,228.2603,228.1535,228.198,12160.0
2019-03-28 13:40:00,256.48,256.49,256.4,256.46,10419.0,228.198,228.2069,228.1268,228.1802,10419.0
2019-03-28 13:45:00,256.44,256.56,256.44,256.54,6702.0,228.1624,228.2692,228.1624,228.2514,6702.0
2019-03-28 13:50:00,256.54,256.65,256.52,256.65,11557.0,228.2514,228.3492,228.2336,228.3492,11557.0
2019-03-28 13:55:00,256.62,256.69,256.6,256.68,21897.0,228.3225,228.3848,228.3048,228.3759,21897.0
2019-03-28 14:00:00,256.66,256.73,256.59,256.66,17715.0,228.3581,228.4204,228.2959,228.3581,17715.0
2019-03-28 14:05:00,256.66,256.7,256.56,256.57,8229.0,228.3581,228.3937,228.2692,228.2781,8229.0
2019-03-28 14:10:00,256.55,256.74,256.55,256.7,19058.0,228.2603,228.4293,228.2603,228.3937,19058.0
2019-03-28 14:15:00,256.69,256.69,256.6,256.63,5202.0,228.3848,228.3848,228.3048,228.3314,5202.0
2019-03-28 14:20:00,256.63,256.67,256.53,256.65,7028.0,228.3314,228.367,228.2425,228.3492,7028.0
2019-03-28 14:25:00,256.65,256.69,256.63,256.66,6396.0,228.3492,228.3848,228.3314,228.3581,6396.0
2019-03-28 14:30:00,256.65,256.65,256.51,256.51,13181.0,228.3492,228.3492,228.2247,228.2247,13181.0
2019-03-28 14:35:00,256.5,256.61,256.48,256.57,10330.0,228.2158,228.3137,228.198,228.2781,10330.0
2019-03-28 14:40:00,256.58,256.6,256.52,256.55,8315.0,228.287,228.3048,228.2336,228.2603,8315.0
2019-03-28 14:45:00,256.55,256.65,256.45,256.49,8100.0,228.2603,228.3492,228.1713,228.2069,8100.0
2019-03-28 14:50:00,256.48,256.58,256.41,256.52,20225.0,228.198,228.287,228.1357,228.2336,20225.0
2019-03-28 14:55:00,256.5,256.7,256.49,256.7,8141.0,228.2158,228.3937,228.2069,228.3937,8141.0
2019-03-28 15:00:00,256.7,256.94,256.59,256.81,37827.0,228.3937,228.6073,228.2959,228.4916,37827.0
2019-03-28 15:05:00,256.81,256.85,256.76,256.81,16772.0,228.4916,228.5272,228.4471,228.4916,16772.0
2019-03-28 15:10:00,256.8,256.94,256.8,256.9,81163.0,228.4827,228.6073,228.4827,228.5717,81163.0
2019-03-28 15:15:00,256.92,256.97,256.77,256.84,35681.0,228.5895,228.634,228.456,228.5183,35681.0
2019-03-28 15:20:00,256.84,256.87,256.77,256.82,22874.0,228.5183,228.545,228.456,228.5005,22874.0
2019-03-28 15:25:00,256.83,257.01,256.8,256.85,93311.0,228.5094,228.6695,228.4827,228.5272,93311.0
2019-03-28 15:30:00,256.9,256.99,256.82,256.97,31752.0,228.5717,228.6518,228.5005,228.634,31752.0
2019-03-28 15:35:00,256.95,257.07,256.91,256.97,63602.0,228.6162,228.7229,228.5806,228.634,63602.0
2019-03-28 15:40:00,256.95,257.1,256.93,257.06,37707.0,228.6162,228.7496,228.5984,228.714,37707.0
2019-03-28 15:45:00,257.06,257.12,256.9,256.9,73097.0,228.714,228.7674,228.5717,228.5717,73097.0
2019-03-28 15:50:00,256.9,257.06,256.82,257.03,119161.0,228.5717,228.714,228.5005,228.6873,119161.0
2019-03-28 15:55:00,257.02,257.16,256.99,257.03,101675.0,228.6784,228.803,228.6518,228.6873,101675.0
2019-03-29 09:30:00,258.58,258.71,258.19,258.23,248487.0,230.0664,230.1821,229.7194,229.755,248487.0
2019-03-29 09:35:00,258.26,258.29,258.04,258.12,169251.0,229.7817,229.8084,229.586,229.6571,169251.0
2019-03-29 09:40:00,258.13,258.14,257.83,258.02,234754.0,229.666,229.6749,229.3991,229.5682,234754.0
2019-03-29 09:45:00,258.07,258.13,257.8,257.8,22826.0,229.6127,229.666,229.3724,229.3724,22826.0
2019-03-29 09:50:00,257.8,258.09,257.75,258.08,18403.0,229.3724,229.6305,229.3279,229.6216,18403.0
2019-03-29 09:55:00,258.1,258.22,258.01,258.17,18419.0,229.6394,229.7461,229.5593,229.7016,18419.0
2019-03-29 10:00:00,258.14,258.34,258.11,258.27,34377.0,229.6749,229.8529,229.6482,229.7906,34377.0
2019-03-29 10:05:00,258.29,258.31,258.03,258.3,40170.0,229.8084,229.8262,229.5771,229.8173,40170.0
2019-03-29 10:10:00,258.31,258.32,258.09,258.26,85205.0,229.8262,229.8351,229.6305,229.7817,85205.0
2019-03-29 10:15:00,258.28,258.37,258.17,258.34,59742.0,229.7995,229.8796,229.7016,229.8529,59742.0
2019-03-29 10:20:00,258.36,258.36,257.95,258.09,87601.0,229.8707,229.8707,229.5059,229.6305,87601.0
2019-03-29 10:25:00,258.08,258.43,258.08,258.43,12191.0,229.6216,229.933,229.6216,229.933,12191.0
2019-03-29 10:30:00,258.44,258.48,258.24,258.27,81569.0,229.9419,229.9774,229.7639,229.7906,81569.0
2019-03-29 10:35:00,258.27,258.31,258.09,258.19,79939.0,229.7906,229.8262,229.6305,229.7194,79939.0
2019-03-29 10:40:00,258.22,258.25,257.78,257.78,32342.0,229.7461,229.7728,229.3546,229.3546,32342.0
2019-03-29 10:45:00,257.76,258.05,257.64,257.85,72939.0,229.3368,229.5949,229.2301,229.4169,72939.0
2019-03-29 10:50:00,257.73,257.79,257.57,257.58,52235.0,229.3102,229.3635,229.1678,229.1767,52235.0
2019-03-29 10:55:00,257.61,257.94,257.58,257.92,148996.0,229.2034,229.497,229.1767,229.4792,148996.0
2019-03-29 11:00:00,257.95,258.38,257.95,258.33,74147.0,229.5059,229.8885,229.5059,229.844,74147.0
2019-03-29 11:05:00,258.31,258.47,258.24,258.3,23021.0,229.8262,229.9686,229.7639,229.8173,23021.0
2019-03-29 11:10:00,258.3,258.38,258.18,258.2,32796.0,229.8173,229.8885,229.7105,229.7283,32796.0
2019-03-29 11:15:00,258.22,258.4,258.2,258.28,37281.0,229.7461,229.9063,229.7283,229.7995,37281.0
2019-03-29 11:20:00,258.3,258.3,258.15,258.28,29664.0,229.8173,229.8173,229.6838,229.7995,29664.0
2019-03-29 11:25:00,258.26,258.39,258.21,258.39,16306.0,229.7817,229.8974,229.7372,229.8974,16306.0
2019-03-29 11:30:00,258.42,258.53,258.3,258.43,20038.0,229.9241,230.0219,229.8173,229.933,20038.0
2019-03-29 11:35:00,258.46,258.66,258.37,258.58,27693.0,229.9597,230.1376,229.8796,230.0664,27693.0
2019-03-29 11:40:00,258.63,258.66,258.47,258.52,6731.0,230.1109,230.1376,229.9686,230.013,6731.0
2019-03-29 11:45:00,258.51,258.57,258.42,258.48,7384.0,230.0041,230.0575,229.9241,229.9774,7384.0
2019-03-29 11:50:00,258.5,258.54,258.44,258.5,12203.0,229.9952,230.0308,229.9419,229.9952,12203.0
2019-03-29 11:55:00,258.51,258.55,258.36,258.38,7171.0,230.0041,230.0397,229.8707,229.8885,7171.0
2019-03-29 12:00:00,258.39,258.39,258.08,258.19,42964.0,229.8974,229.8974,229.6216,229.7194,42964.0
2019-03-29 12:05:00,258.18,258.18,257.95,258.05,34442.0,229.7105,229.7105,229.5059,229.5949,34442.0
2019-03-29 12:10:00,258.04,258.23,257.99,258.01,70254.0,229.586,229.755,229.5415,229.5593,70254.0
2019-03-29 12:15:00,258.0,258.22,257.99,258.18,13988.0,229.5504,229.7461,229.5415,229.7105,13988.0
2019-03-29 12:20:00,258.24,258.41,258.24,258.36,7459.0,229.7639,229.9152,229.7639,229.8707,7459.0
2019-03-29 12:25:00,258.41,258.51,258.33,258.46,7753.0,229.9152,230.0041,229.844,229.9597,7753.0
2019-03-29 12:30:00,258.44,258.6,258.43,258.57,11104.0,229.9419,230.0842,229.933,230.0575,11104.0
2019-03-29 12:35:00,258.59,258.65,258.58,258.59,6098.0,230.0753,230.1287,230.0664,230.0753,6098.0
2019-03-29 12:40:00,258.63,258.63,258.47,258.48,32883.0,230.1109,230.1109,229.9686,229.9774,32883.0
2019-03-29 12:45:00,258.52,258.57,258.39,258.52,5446.0,230.013,230.0575,229.8974,230.013,5446.0
2019-03-29 12:50:00,258.53,258.54,258.32,258.48,20028.0,230.0219,230.0308,229.8351,229.9774,20028.0
2019-03-29 12:55:00,258.47,258.62,258.4,258.6,29658.0,229.9686,230.102,229.9063,230.0842,29658.0
2019-03-29 13:00:00,258.61,258.66,258.52,258.57,6161.0,230.0931,230.1376,230.013,230.0575,6161.0
2019-03-29 13:05:00,258.53,258.55,258.45,258.55,13821.0,230.0219,230.0397,229.9508,230.0397,13821.0
2019-03-29 13:10:00,258.55,258.55,258.42,258.43,10424.0,230.0397,230.0397,229.9241,229.933,10424.0
2019-03-29 13:15:00,258.44,258.47,258.35,258.4,9953.0,229.9419,229.9686,229.8618,229.9063,9953.0
2019-03-29 13:20:00,258.38,258.5,258.22,258.46,9753.0,229.8885,229.9952,229.7461,229.9597,9753.0
2019-03-29 13:25:00,258.43,258.51,258.43,258.51,5566.0,229.933,230.0041,229.933,230.0041,5566.0
2019-03-29 13:30:00,258.49,258.5,258.36,258.36,11800.0,229.9863,229.9952,229.8707,229.8707,11800.0
2019-03-29 13:35:00,258.41,258.44,258.3,258.43,13352.0,229.9152,229.9419,229.8173,229.933,13352.0
2019-03-29 13:40:00,258.44,258.62,258.41,258.62,9262.0,229.9419,230.102,229.9152,230.102,9262.0
2019-03-29 13:45:00,258.61,258.61,258.42,258.53,21264.0,230.0931,230.0931,229.9241,230.0219,21264.0
2019-03-29 13:50:00,258.5,258.55,258.48,258.54,11068.0,229.9952,230.0397,229.9774,230.0308,11068.0
2019-03-29 13:55:00,258.55,258.55,258.44,258.52,10473.0,230.0397,230.0397,229.9419,230.013,10473.0
2019-03-29 14:00:00,258.49,258.65,258.45,258.64,31946.0,229.9863,230.1287,229.9508,230.1198,31946.0
2019-03-29 14:05:00,258.63,258.68,258.58,258.62,29850.0,230.1109,230.1554,230.0664,230.102,29850.0
2019-03-29 14:10:00,258.62,258.71,258.58,258.7,27351.0,230.102,230.1821,230.0664,230.1732,27351.0
2019-03-29 14:15:00,258.68,258.72,258.55,258.55,11483.0,230.1554,230.191,230.0397,230.0397,11483.0
2019-03-29 14:20:00,258.54,258.63,258.51,258.58,15925.0,230.0308,230.1109,230.0041,230.0664,15925.0
2019-03-29 14:25:00,258.59,258.68,258.57,258.66,13133.0,230.0753,230.1554,230.0575,230.1376,13133.0
2019-03-29 14:30:00,258.63,258.65,258.59,258.6,10344.0,230.1109,230.1287,230.0753,230.0842,10344.0
2019-03-29 14:35:00,258.6,258.62,258.54,258.55,9980.0,230.0842,230.102,230.0308,230.0397,9980.0
2019-03-29 14:40:00,258.56,258.61,258.36,258.49,152083.0,230.0486,230.0931,229.8707,229.9863,152083.0
2019-03-29 14:45:00,258.48,258.65,258.41,258.63,27078.0,229.9774,230.1287,229.9152,230.1109,27078.0
2019-03-29 14:50:00,258.64,258.98,258.62,258.97,69320.0,230.1198,230.4223,230.102,230.4134,69320.0
2019-03-29 14:55:00,258.99,259.01,258.88,258.92,37772.0,230.4312,230.449,230.3333,230.3689,37772.0
2019-03-29 15:00:00,258.96,259.11,258.95,258.97,71588.0,230.4045,230.538,230.3956,230.4134,71588.0
2019-03-29 15:05:00,258.97,258.97,258.82,258.85,37636.0,230.4134,230.4134,230.28,230.3066,37636.0
2019-03-29 15:10:00,258.87,258.91,258.7,258.72,35284.0,230.3244,230.36,230.1732,230.191,35284.0
2019-03-29 15:15:00,258.71,258.84,258.65,258.72,22883.0,230.1821,230.2978,230.1287,230.191,22883.0
2019-03-29 15:20:00,258.74,258.75,258.59,258.59,67835.0,230.2088,230.2177,230.0753,230.0753,67835.0
2019-03-29 15:25:00,258.58,258.69,258.47,258.58,50845.0,230.0664,230.1643,229.9686,230.0664,50845.0
2019-03-29 15:30:00,258.66,258.78,258.52,258.77,47534.0,230.1376,230.2444,230.013,230.2355,47534.0
2019-03-29 15:35:00,258.76,258.81,258.65,258.79,19584.0,230.2266,230.2711,230.1287,230.2533,19584.0
2019-03-29 15:40:00,258.79,258.84,258.72,258.81,36298.0,230.2533,230.2978,230.191,230.2711,36298.0
2019-03-29 15:45:00,258.81,258.97,258.67,258.74,81781.0,230.2711,230.4134,230.1465,230.2088,81781.0
2019-03-29 15:50:00,258.72,258.97,258.58,258.74,234539.0,230.191,230.4134,230.0664,230.2088,234539.0
2019-03-29 15:55:00,258.74,259.34,258.74,259.13,464136.0,230.2088,230.7426,230.2088,230.5558,464136.0
2019-04-01 09:30:00,261.22,261.32,260.97,261.03,196139.0,232.4153,232.5043,232.1929,232.2463,196139.0
2019-04-01 09:35:00,261.03,261.06,260.63,260.75,162811.0,232.2463,232.273,231.8904,231.9971,162811.0
2019-04-01 09:40:00,260.75,260.82,260.58,260.78,121992.0,231.9971,232.0594,231.8459,232.0238,121992.0
2019-04-01 09:45:00,260.8,260.88,260.67,260.79,63288.0,232.0416,232.1128,231.926,232.0327,63288.0
2019-04-01 09:50:00,260.79,261.03,260.79,260.88,62925.0,232.0327,232.2463,232.0327,232.1128,62925.0
2019-04-01 09:55:00,260.88,260.96,260.78,260.83,85563.0,232.1128,232.184,232.0238,232.0683,85563.0
2019-04-01 10:00:00,260.85,261.53,260.85,261.47,378107.0,232.0861,232.6911,232.0861,232.6377,378107.0
2019-04-01 10:05:00,261.46,261.5,261.11,261.15,47455.0,232.6288,232.6644,232.3174,232.353,47455.0
2019-04-01 10:10:00,261.13,261.26,260.97,261.15,47736.0,232.3352,232.4509,232.1929,232.353,47736.0
2019-04-01 10:15:00,261.14,261.45,261.08,261.44,34324.0,232.3441,232.6199,232.2907,232.611,34324.0
2019-04-01 10:20:00,261.43,261.47,261.12,261.15,50373.0,232.6022,232.6377,232.3263,232.353,50373.0
2019-04-01 10:25:00,261.14,261.33,261.14,261.29,146898.0,232.3441,232.5132,232.3441,232.4776,146898.0
2019-04-01 10:30:00,261.29,261.45,261.26,261.41,136306.0,232.4776,232.6199,232.4509,232.5844,136306.0
2019-04-01 10:35:00,261.41,261.42,261.29,261.42,45959.0,232.5844,232.5933,232.4776,232.5933,45959.0
2019-04-01 10:40:00,261.44,261.57,261.34,261.5,344635.0,232.611,232.7267,232.5221,232.6644,344635.0
2019-04-01 10:45:00,261.49,261.55,261.39,261.53,81934.0,232.6555,232.7089,232.5666,232.6911,81934.0
2019-04-01 10:50:00,261.52,261.57,261.45,261.49,42312.0,232.6822,232.7267,232.6199,232.6555,42312.0
2019-04-01 10:55:00,261.47,261.55,261.47,261.51,42229.0,232.6377,232.7089,232.6377,232.6733,42229.0
2019-04-01 11:00:00,261.52,261.72,261.44,261.6,92904.0,232.6822,232.8602,232.611,232.7534,92904.0
2019-04-01 11:05:00,261.62,261.7,261.6,261.65,41109.0,232.7712,232.8424,232.7534,232.7979,41109.0
2019-04-01 11:10:00,261.66,261.68,261.58,261.61,32224.0,232.8068,232.8246,232.7356,232.7623,32224.0
2019-04-01 11:15:00,261.62,261.78,261.58,261.75,72896.0,232.7712,232.9136,232.7356,232.8869,72896.0
2019-04-01 11:20:00,261.7,261.73,261.61,261.71,51672.0,232.8424,232.8691,232.7623,232.8513,51672.0
2019-04-01 11:25:00,261.68,261.74,261.58,261.67,24150.0,232.8246,232.878,232.7356,232.8157,24150.0
2019-04-01 11:30:00,261.66,261.66,261.42,261.54,34909.0,232.8068,232.8068,232.5933,232.7,34909.0
2019-04-01 11:35:00,261.53,261.61,261.41,261.41,51569.0,232.6911,232.7623,232.5844,232.5844,51569.0
2019-04-01 11:40:00,261.42,261.52,261.35,261.4,79963.0,232.5933,232.6822,232.531,232.5755,79963.0
2019-04-01 11:45:00,261.42,261.61,261.42,261.58,43303.0,232.5933,232.7623,232.5933,232.7356,43303.0
2019-04-01 11:50:00,261.6,261.62,261.53,261.56,26571.0,232.7534,232.7712,232.6911,232.7178,26571.0
2019-04-01 11:55:00,261.57,261.83,261.52,261.71,44923.0,232.7267,232.958,232.6822,232.8513,44923.0
2019-04-01 12:00:00,261.71,261.73,261.56,261.62,47898.0,232.8513,232.8691,232.7178,232.7712,47898.0
2019-04-01 12:05:00,261.61,261.65,261.42,261.49,40319.0,232.7623,232.7979,232.5933,232.6555,40319.0
2019-04-01 12:10:00,261.48,261.62,261.48,261.51,47269.0,232.6466,232.7712,232.6466,232.6733,47269.0
2019-04-01 12:15:00,261.5,261.72,261.5,261.69,49242.0,232.6644,232.8602,232.6644,232.8335,49242.0
2019-04-01 12:20:00,261.66,261.77,261.65,261.67,25531.0,232.8068,232.9047,232.7979,232.8157,25531.0
2019-04-01 12:25:00,261.68,261.69,261.6,261.68,21956.0,232.8246,232.8335,232.7534,232.8246,21956.0
2019-04-01 12:30:00,261.67,261.74,261.66,261.73,12588.0,232.8157,232.878,232.8068,232.8691,12588.0
2019-04-01 12:35:00,261.74,261.75,261.64,261.7,8389.0,232.878,232.8869,232.789,232.8424,8389.0
2019-04-01 12:40:00,261.69,261.75,261.68,261.71,18483.0,232.8335,232.8869,232.8246,232.8513,18483.0
2019-04-01 12:45:00,261.71,261.8,261.71,261.78,18771.0,232.8513,232.9314,232.8513,232.9136,18771.0
2019-04-01 12:50:00,261.76,261.8,261.66,261.74,9979.0,232.8958,232.9314,232.8068,232.878,9979.0
2019-04-01 12:55:00,261.75,261.84,261.7,261.84,23534.0,232.8869,232.9669,232.8424,232.9669,23534.0
2019-04-01 13:00:00,261.83,261.87,261.77,261.83,33183.0,232.958,232.9936,232.9047,232.958,33183.0
2019-04-01 13:05:00,261.82,261.82,261.72,261.81,75133.0,232.9491,232.9491,232.8602,232.9402,75133.0
2019-04-01 13:10:00,261.81,261.82,261.66,261.68,27802.0,232.9402,232.9491,232.8068,232.8246,27802.0
2019-04-01 13:15:00,261.69,261.75,261.69,261.69,20438.0,232.8335,232.8869,232.8335,232.8335,20438.0
2019-04-01 13:20:00,261.69,261.73,261.61,261.72,15709.0,232.8335,232.8691,232.7623,232.8602,15709.0
2019-04-01 13:25:00,261.73,261.78,261.66,261.73,15479.0,232.8691,232.9136,232.8068,232.8691,15479.0
2019-04-01 13:30:00,261.73,261.81,261.68,261.77,7443.0,232.8691,232.9402,232.8246,232.9047,7443.0
2019-04-01 13:35:00,261.77,261.83,261.74,261.81,7615.0,232.9047,232.958,232.878,232.9402,7615.0
2019-04-01 13:40:00,261.82,261.85,261.74,261.75,13470.0,232.9491,232.9758,232.878,232.8869,13470.0
2019-04-01 13:45:00,261.74,261.88,261.74,261.77,40013.0,232.878,233.0025,232.878,232.9047,40013.0
2019-04-01 13:50:00,261.78,261.89,261.78,261.82,28311.0,232.9136,233.0114,232.9136,232.9491,28311.0
2019-04-01 13:55:00,261.82,261.92,261.82,261.91,9959.0,232.9491,233.0381,232.9491,233.0292,9959.0
2019-04-01 14:00:00,261.91,262.03,261.87,262.01,103210.0,233.0292,233.136,232.9936,233.1182,103210.0
2019-04-01 14:05:00,262.0,262.14,261.97,262.13,23993.0,233.1093,233.2339,233.0826,233.225,23993.0
2019-04-01 14:10:00,262.15,262.29,262.15,262.19,55378.0,233.2428,233.3673,233.2428,233.2783,55378.0
2019-04-01 14:15:00,262.21,262.21,262.09,262.11,17154.0,233.2961,233.2961,233.1894,233.2072,17154.0
2019-04-01 14:20:00,262.11,262.17,262.08,262.16,56611.0,233.2072,233.2606,233.1805,233.2517,56611.0
2019-04-01 14:25:00,262.17,262.21,262.02,262.02,19554.0,233.2606,233.2961,233.1271,233.1271,19554.0
2019-04-01 14:30:00,262.03,262.12,262.02,262.1,12869.0,233.136,233.2161,233.1271,233.1983,12869.0
2019-04-01 14:35:00,262.09,262.14,262.03,262.07,38596.0,233.1894,233.2339,233.136,233.1716,38596.0
2019-04-01 14:40:00,262.07,262.16,262.07,262.09,19827.0,233.1716,233.2517,233.1716,233.1894,19827.0
2019-04-01 14:45:00,262.09,262.12,262.02,262.06,9360.0,233.1894,233.2161,233.1271,233.1627,9360.0
2019-04-01 14:50:00,262.06,262.12,261.98,262.04,32505.0,233.1627,233.2161,233.0915,233.1449,32505.0
2019-04-01 14:55:00,262.08,262.24,262.05,262.14,19877.0,233.1805,233.3228,233.1538,233.2339,19877.0
2019-04-01 15:00:00,262.14,262.14,262.0,262.0,23741.0,233.2339,233.2339,233.1093,233.1093,23741.0
2019-04-01 15:05:00,262.0,262.06,261.92,261.94,25919.0,233.1093,233.1627,233.0381,233.0559,25919.0
2019-04-01 15:10:00,261.93,261.97,261.81,261.96,91442.0,233.047,233.0826,232.9402,233.0737,91442.0
2019-04-01 15:15:00,261.96,262.16,261.92,262.16,31853.0,233.0737,233.2517,233.0381,233.2517,31853.0
2019-04-01 15:20:00,262.16,262.21,262.1,262.19,22225.0,233.2517,233.2961,233.1983,233.2783,22225.0
2019-04-01 15:25:00,262.19,262.25,262.1,262.25,135648.0,233.2783,233.3317,233.1983,233.3317,135648.0
2019-04-01 15:30:00,262.24,262.24,262.1,262.1,63608.0,233.3228,233.3228,233.1983,233.1983,63608.0
2019-04-01 15:35:00,262.13,262.19,262.09,262.16,69761.0,233.225,233.2783,233.1894,233.2517,69761.0
2019-04-01 15:40:00,262.15,262.25,262.14,262.23,94261.0,233.2428,233.3317,233.2339,233.3139,94261.0
2019-04-01 15:45:00,262.22,262.26,262.1,262.21,76118.0,233.305,233.3406,233.1983,233.2961,76118.0
2019-04-01 15:50:00,262.22,262.51,262.2,262.5,116629.0,233.305,233.5631,233.2872,233.5542,116629.0
2019-04-01 15:55:00,262.5,262.66,262.32,262.39,320798.0,233.5542,233.6965,233.394,233.4563,320798.0
2019-04-02 09:30:00,262.0,262.07,261.49,261.59,260851.0,233.1093,233.1716,232.6555,232.7445,260851.0
2019-04-02 09:35:00,261.57,261.69,261.46,261.56,43751.0,232.7267,232.8335,232.6288,232.7178,43751.0
2019-04-02 09:40:00,261.53,261.73,261.47,261.66,31441.0,232.6911,232.8691,232.6377,232.8068,31441.0
2019-04-02 09:45:00,261.69,262.03,261.68,261.92,27009.0,232.8335,233.136,232.8246,233.0381,27009.0
2019-04-02 09:50:00,261.92,262.02,261.8,261.9,30923.0,233.0381,233.1271,232.9314,233.0203,30923.0
2019-04-02 09:55:00,261.89,261.97,261.81,261.92,34540.0,233.0114,233.0826,232.9402,233.0381,34540.0
2019-04-02 10:00:00,261.94,261.94,261.26,261.45,32579.0,233.0559,233.0559,232.4509,232.6199,32579.0
2019-04-02 10:05:00,261.44,261.66,261.41,261.65,29693.0,232.611,232.8068,232.5844,232.7979,29693.0
2019-04-02 10:10:00,261.63,261.67,261.53,261.67,8360.0,232.7801,232.8157,232.6911,232.8157,8360.0
2019-04-02 10:15:00,261.67,261.79,261.63,261.73,18550.0,232.8157,232.9225,232.7801,232.8691,18550.0
2019-04-02 10:20:00,261.71,261.71,261.59,261.63,11504.0,232.8513,232.8513,232.7445,232.7801,11504.0
2019-04-02 10:25:00,261.6,261.82,261.59,261.82,25146.0,232.7534,232.9491,232.7445,232.9491,25146.0
2019-04-02 10:30:00,261.83,261.83,261.66,261.72,15939.0,232.958,232.958,232.8068,232.8602,15939.0
2019-04-02 10:35:00,261.7,261.73,261.62,261.63,19178.0,232.8424,232.8691,232.7712,232.7801,19178.0
2019-04-02 10:40:00,261.59,261.59,261.43,261.54,19809.0,232.7445,232.7445,232.6022,232.7,19809.0
2019-04-02 10:45:00,261.57,261.6,261.47,261.48,14629.0,232.7267,232.7534,232.6377,232.6466,14629.0
2019-04-02 10:50:00,261.48,261.77,261.48,261.67,9073.0,232.6466,232.9047,232.6466,232.8157,9073.0
2019-04-02 10:55:00,261.66,261.73,261.48,261.48,38263.0,232.8068,232.8691,232.6466,232.6466,38263.0
2019-04-02 11:00:00,261.48,261.57,261.23,261.27,23199.0,232.6466,232.7267,232.4242,232.4598,23199.0
2019-04-02 11:05:00,261.27,261.43,261.22,261.28,24448.0,232.4598,232.6022,232.4153,232.4687,24448.0
2019-04-02 11:10:00,261.29,261.29,261.08,261.2,18717.0,232.4776,232.4776,232.2907,232.3975,18717.0
2019-04-02 11:15:00,261.18,261.4,261.16,261.36,25080.0,232.3797,232.5755,232.3619,232.5399,25080.0
2019-04-02 11:20:00,261.37,261.46,261.29,261.42,12969.0,232.5488,232.6288,232.4776,232.5933,12969.0
2019-04-02 11:25:00,261.41,261.58,261.37,261.57,13920.0,232.5844,232.7356,232.5488,232.7267,13920.0
2019-04-02 11:30:00,261.56,261.58,261.5,261.5,8135.0,232.7178,232.7356,232.6644,232.6644,8135.0
2019-04-02 11:35:00,261.47,261.49,261.31,261.33,10382.0,232.6377,232.6555,232.4954,232.5132,10382.0
2019-04-02 11:40:00,261.34,261.42,261.33,261.42,10701.0,232.5221,232.5933,232.5132,232.5933,10701.0
2019-04-02 11:45:00,261.43,261.63,261.43,261.59,18976.0,232.6022,232.7801,232.6022,232.7445,18976.0
2019-04-02 11:50:00,261.59,261.66,261.53,261.64,8734.0,232.7445,232.8068,232.6911,232.789,8734.0
2019-04-02 11:55:00,261.69,261.7,261.56,261.58,10769.0,232.8335,232.8424,232.7178,232.7356,10769.0
2019-04-02 12:00:00,261.58,261.74,261.51,261.7,21110.0,232.7356,232.878,232.6733,232.8424,21110.0
2019-04-02 12:05:00,261.7,261.71,261.6,261.65,28117.0,232.8424,232.8513,232.7534,232.7979,28117.0
2019-04-02 12:10:00,261.65,261.65,261.5,261.51,15907.0,232.7979,232.7979,232.6644,232.6733,15907.0
2019-04-02 12:15:00,261.53,261.53,261.4,261.4,11984.0,232.6911,232.6911,232.5755,232.5755,11984.0
2019-04-02 12:20:00,261.41,261.41,261.25,261.27,14348.0,232.5844,232.5844,232.442,232.4598,14348.0
2019-04-02 12:25:00,261.24,261.39,261.21,261.39,15888.0,232.4331,232.5666,232.4064,232.5666,15888.0
2019-04-02 12:30:00,261.4,261.49,261.38,261.49,24534.0,232.5755,232.6555,232.5577,232.6555,24534.0
2019-04-02 12:35:00,261.49,261.49,261.35,261.48,15784.0,232.6555,232.6555,232.531,232.6466,15784.0
2019-04-02 12:40:00,261.47,261.49,261.33,261.36,10244.0,232.6377,232.6555,232.5132,232.5399,10244.0
2019-04-02 12:45:00,261.33,261.4,261.28,261.39,7045.0,232.5132,232.5755,232.4687,232.5666,7045.0
2019-04-02 12:50:00,261.39,261.41,261.29,261.4,143799.0,232.5666,232.5844,232.4776,232.5755,143799.0
2019-04-02 12:55:00,261.41,261.41,261.33,261.36,4257.0,232.5844,232.5844,232.5132,232.5399,4257.0
2019-04-02 13:00:00,261.37,261.43,261.32,261.42,8120.0,232.5488,232.6022,232.5043,232.5933,8120.0
2019-04-02 13:05:00,261.43,261.61,261.35,261.58,116518.0,232.6022,232.7623,232.531,232.7356,116518.0
2019-04-02 13:10:00,261.56,261.56,261.46,261.5,17244.0,232.7178,232.7178,232.6288,232.6644,17244.0
2019-04-02 13:15:00,261.52,261.56,261.48,261.48,8658.0,232.6822,232.7178,232.6466,232.6466,8658.0
2019-04-02 13:20:00,261.46,261.58,261.46,261.5,4346.0,232.6288,232.7356,232.6288,232.6644,4346.0
2019-04-02 13:25:00,261.49,261.51,261.4,261.42,21129.0,232.6555,232.6733,232.5755,232.5933,21129.0
2019-04-02 13:30:00,261.43,261.51,261.38,261.5,5278.0,232.6022,232.6733,232.5577,232.6644,5278.0
2019-04-02 13:35:00,261.5,261.61,261.5,261.55,5065.0,232.6644,232.7623,232.6644,232.7089,5065.0
2019-04-02 13:40:00,261.55,261.56,261.51,261.51,20472.0,232.7089,232.7178,232.6733,232.6733,20472.0
2019-04-02 13:45:00,261.51,261.53,261.4,261.4,16290.0,232.6733,232.6911,232.5755,232.5755,16290.0
2019-04-02 13:50:00,261.41,261.47,261.36,261.47,14279.0,232.5844,232.6377,232.5399,232.6377,14279.0
2019-04-02 13:55:00,261.47,261.47,261.34,261.35,10145.0,232.6377,232.6377,232.5221,232.531,10145.0
2019-04-02 14:00:00,261.4,261.41,261.34,261.4,12998.0,232.5755,232.5844,232.5221,232.5755,12998.0
2019-04-02 14:05:00,261.41,261.41,261.34,261.36,9475.0,232.5844,232.5844,232.5221,232.5399,9475.0
2019-04-02 14:10:00,261.4,261.46,261.4,261.41,9068.0,232.5755,232.6288,232.5755,232.5844,9068.0
2019-04-02 14:15:00,261.4,261.42,261.33,261.37,5471.0,232.5755,232.5933,232.5132,232.5488,5471.0
2019-04-02 14:20:00,261.39,261.46,261.34,261.39,7648.0,232.5666,232.6288,232.5221,232.5666,7648.0
2019-04-02 14:25:00,261.44,261.53,261.44,261.52,4573.0,232.611,232.6911,232.611,232.6822,4573.0
2019-04-02 14:30:00,261.49,261.62,261.48,261.61,23577.0,232.6555,232.7712,232.6466,232.7623,23577.0
2019-04-02 14:35:00,261.59,261.64,261.53,261.56,13296.0,232.7445,232.789,232.6911,232.7178,13296.0
2019-04-02 14:40:00,261.58,261.61,261.56,261.57,6493.0,232.7356,232.7623,232.7178,232.7267,6493.0
2019-04-02 14:45:00,261.6,261.66,261.5,261.54,19727.0,232.7534,232.8068,232.6644,232.7,19727.0
2019-04-02 14:50:00,261.54,261.61,261.5,261.5,17104.0,232.7,232.7623,232.6644,232.6644,17104.0
2019-04-02 14:55:00,261.49,261.7,261.49,261.7,32304.0,232.6555,232.8424,232.6555,232.8424,32304.0
2019-04-02 15:00:00,261.68,261.73,261.67,261.7,40821.0,232.8246,232.8691,232.8157,232.8424,40821.0
2019-04-02 15:05:00,261.7,261.75,261.67,261.71,21138.0,232.8424,232.8869,232.8157,232.8513,21138.0
2019-04-02 15:10:00,261.69,261.76,261.68,261.74,8555.0,232.8335,232.8958,232.8246,232.878,8555.0
2019-04-02 15:15:00,261.73,261.77,261.71,261.74,15190.0,232.8691,232.9047,232.8513,232.878,15190.0
2019-04-02 15:20:00,261.73,261.73,261.61,261.61,14991.0,232.8691,232.8691,232.7623,232.7623,14991.0
2019-04-02 15:25:00,261.61,261.69,261.6,261.66,4646.0,232.7623,232.8335,232.7534,232.8068,4646.0
2019-04-02 15:30:00,261.66,261.77,261.64,261.71,37308.0,232.8068,232.9047,232.789,232.8513,37308.0
2019-04-02 15:35:00,261.72,261.87,261.7,261.83,32524.0,232.8602,232.9936,232.8424,232.958,32524.0
2019-04-02 15:40:00,261.82,261.86,261.81,261.84,21940.0,232.9491,232.9847,232.9402,232.9669,21940.0
2019-04-02 15:45:00,261.83,261.84,261.76,261.81,43588.0,232.958,232.9669,232.8958,232.9402,43588.0
2019-04-02 15:50:00,261.82,261.87,261.76,261.82,41074.0,232.9491,232.9936,232.8958,232.9491,41074.0
2019-04-02 15:55:00,261.81,261.82,261.6,261.64,198291.0,232.9402,232.9491,232.7534,232.789,198291.0
2019-04-03 09:30:00,262.58,262.6,261.94,262.06,123924.0,233.6253,233.6431,233.0559,233.1627,123924.0
2019-04-03 09:35:00,262.05,262.26,261.95,262.02,45075.0,233.1538,233.3406,233.0648,233.1271,45075.0
2019-04-03 09:40:00,262.01,262.21,261.95,262.14,24379.0,233.1182,233.2961,233.0648,233.2339,24379.0
2019-04-03 09:45:00,262.16,262.26,262.01,262.11,35881.0,233.2517,233.3406,233.1182,233.2072,35881.0
2019-04-03 09:50:00,262.13,262.13,261.66,261.91,50729.0,233.225,233.225,232.8068,233.0292,50729.0
2019-04-03 09:55:00,261.89,261.96,261.76,261.78,23800.0,233.0114,233.0737,232.8958,232.9136,23800.0
2019-04-03 10:00:00,261.78,261.79,261.41,261.41,157679.0,232.9136,232.9225,232.5844,232.5844,157679.0
2019-04-03 10:05:00,261.45,261.77,261.37,261.73,28821.0,232.6199,232.9047,232.5488,232.8691,28821.0
2019-04-03 10:10:00,261.73,261.82,261.6,261.68,28916.0,232.8691,232.9491,232.7534,232.8246,28916.0
2019-04-03 10:15:00,261.69,261.96,261.67,261.96,26417.0,232.8335,233.0737,232.8157,233.0737,26417.0
2019-04-03 10:20:00,261.96,262.04,261.9,262.0,36144.0,233.0737,233.1449,233.0203,233.1093,36144.0
2019-04-03 10:25:00,262.03,262.04,261.86,261.96,20452.0,233.136,233.1449,232.9847,233.0737,20452.0
2019-04-03 10:30:00,261.97,262.08,261.85,262.03,27442.0,233.0826,233.1805,232.9758,233.136,27442.0
2019-04-03 10:35:00,262.03,262.09,261.89,262.09,25838.0,233.136,233.1894,233.0114,233.1894,25838.0
2019-04-03 10:40:00,262.1,262.1,261.95,261.95,15563.0,233.1983,233.1983,233.0648,233.0648,15563.0
2019-04-03 10:45:00,261.97,262.04,261.72,261.74,29625.0,233.0826,233.1449,232.8602,232.878,29625.0
2019-04-03 10:50:00,261.73,262.2,261.73,262.08,46459.0,232.8691,233.2872,232.8691,233.1805,46459.0
2019-04-03 10:55:00,262.08,262.25,262.08,262.18,35512.0,233.1805,233.3317,233.1805,233.2694,35512.0
2019-04-03 11:00:00,262.22,262.5,262.16,262.47,77371.0,233.305,233.5542,233.2517,233.5275,77371.0
2019-04-03 11:05:00,262.47,262.53,262.35,262.35,87348.0,233.5275,233.5809,233.4207,233.4207,87348.0
2019-04-03 11:10:00,262.37,262.38,262.23,262.3,26888.0,233.4385,233.4474,233.3139,233.3762,26888.0
2019-04-03 11:15:00,262.27,262.41,262.25,262.39,20421.0,233.3495,233.4741,233.3317,233.4563,20421.0
2019-04-03 11:20:00,262.4,262.42,262.28,262.31,22839.0,233.4652,233.483,233.3584,233.3851,22839.0
2019-04-03 11:25:00,262.31,262.41,262.27,262.34,22619.0,233.3851,233.4741,233.3495,233.4118,22619.0
2019-04-03 11:30:00,262.33,262.45,262.27,262.42,18172.0,233.4029,233.5097,233.3495,233.483,18172.0
2019-04-03 11:35:00,262.45,262.48,262.38,262.4,49948.0,233.5097,233.5364,233.4474,233.4652,49948.0
2019-04-03 11:40:00,262.42,262.45,262.33,262.45,35519.0,233.483,233.5097,233.4029,233.5097,35519.0
2019-04-03 11:45:00,262.44,262.5,262.36,262.48,23413.0,233.5008,233.5542,233.4296,233.5364,23413.0
2019-04-03 11:50:00,262.47,262.72,262.43,262.62,81755.0,233.5275,233.7499,233.4919,233.6609,81755.0
2019-04-03 11:55:00,262.62,262.64,262.55,262.57,18396.0,233.6609,233.6787,233.5986,233.6164,18396.0
2019-04-03 12:00:00,262.57,262.58,262.41,262.58,43419.0,233.6164,233.6253,233.4741,233.6253,43419.0
2019-04-03 12:05:00,262.59,262.64,262.52,262.59,12843.0,233.6342,233.6787,233.572,233.6342,12843.0
2019-04-03 12:10:00,262.62,262.63,262.47,262.49,14628.0,233.6609,233.6698,233.5275,233.5453,14628.0
2019-04-03 12:15:00,262.49,262.58,262.41,262.45,16176.0,233.5453,233.6253,233.4741,233.5097,16176.0
2019-04-03 12:20:00,262.44,262.5,262.37,262.48,25787.0,233.5008,233.5542,233.4385,233.5364,25787.0
2019-04-03 12:25:00,262.49,262.56,262.44,262.44,13589.0,233.5453,233.6075,233.5008,233.5008,13589.0
2019-04-03 12:30:00,262.45,262.51,262.4,262.51,9672.0,233.5097,233.5631,233.4652,233.5631,9672.0
2019-04-03 12:35:00,262.51,262.51,262.39,262.48,13247.0,233.5631,233.5631,233.4563,233.5364,13247.0
2019-04-03 12:40:00,262.47,262.51,262.45,262.47,14485.0,233.5275,233.5631,233.5097,233.5275,14485.0
2019-04-03 12:45:00,262.47,262.47,262.31,262.36,12894.0,233.5275,233.5275,233.3851,233.4296,12894.0
2019-04-03 12:50:00,262.37,262.37,262.26,262.28,11732.0,233.4385,233.4385,233.3406,233.3584,11732.0
2019-04-03 12:55:00,262.26,262.31,262.2,262.31,23988.0,233.3406,233.3851,233.2872,233.3851,23988.0
2019-04-03 13:00:00,262.3,262.46,262.3,262.42,9845.0,233.3762,233.5186,233.3762,233.483,9845.0
2019-04-03 13:05:00,262.42,262.45,262.34,262.37,21013.0,233.483,233.5097,233.4118,233.4385,21013.0
2019-04-03 13:10:00,262.37,262.38,262.26,262.29,15013.0,233.4385,233.4474,233.3406,233.3673,15013.0
2019-04-03 13:15:00,262.28,262.33,262.21,262.22,24717.0,233.3584,233.4029,233.2961,233.305,24717.0
2019-04-03 13:20:00,262.21,262.35,262.19,262.32,20262.0,233.2961,233.4207,233.2783,233.394,20262.0
2019-04-03 13:25:00,262.3,262.4,262.3,262.37,7044.0,233.3762,233.4652,233.3762,233.4385,7044.0
2019-04-03 13:30:00,262.34,262.34,262.26,262.29,13846.0,233.4118,233.4118,233.3406,233.3673,13846.0
2019-04-03 13:35:00,262.29,262.3,262.22,262.25,17291.0,233.3673,233.3762,233.305,233.3317,17291.0
2019-04-03 13:40:00,262.25,262.25,261.9,262.0,55425.0,233.3317,233.3317,233.0203,233.1093,55425.0
2019-04-03 13:45:00,261.99,262.07,261.95,261.96,13900.0,233.1004,233.1716,233.0648,233.0737,13900.0
2019-04-03 13:50:00,261.93,261.94,261.65,261.76,49203.0,233.047,233.0559,232.7979,232.8958,49203.0
2019-04-03 13:55:00,261.75,261.75,261.59,261.67,30935.0,232.8869,232.8869,232.7445,232.8157,30935.0
2019-04-03 14:00:00,261.66,261.67,261.48,261.56,50795.0,232.8068,232.8157,232.6466,232.7178,50795.0
2019-04-03 14:05:00,261.56,261.72,261.56,261.66,27825.0,232.7178,232.8602,232.7178,232.8068,27825.0
2019-04-03 14:10:00,261.65,261.71,261.56,261.58,29878.0,232.7979,232.8513,232.7178,232.7356,29878.0
2019-04-03 14:15:00,261.63,261.77,261.62,261.73,21588.0,232.7801,232.9047,232.7712,232.8691,21588.0
2019-04-03 14:20:00,261.76,261.89,261.76,261.88,26178.0,232.8958,233.0114,232.8958,233.0025,26178.0
2019-04-03 14:25:00,261.9,261.97,261.89,261.93,15610.0,233.0203,233.0826,233.0114,233.047,15610.0
2019-04-03 14:30:00,261.93,261.93,261.78,261.81,21673.0,233.047,233.047,232.9136,232.9402,21673.0
2019-04-03 14:35:00,261.81,261.84,261.61,261.62,44429.0,232.9402,232.9669,232.7623,232.7712,44429.0
2019-04-03 14:40:00,261.63,261.68,261.51,261.58,33083.0,232.7801,232.8246,232.6733,232.7356,33083.0
2019-04-03 14:45:00,261.58,261.77,261.58,261.74,8240.0,232.7356,232.9047,232.7356,232.878,8240.0
2019-04-03 14:50:00,261.72,261.91,261.67,261.91,14687.0,232.8602,233.0292,232.8157,233.0292,14687.0
2019-04-03 14:55:00,261.9,261.9,261.73,261.75,10735.0,233.0203,233.0203,232.8691,232.8869,10735.0
2019-04-03 15:00:00,261.69,261.83,261.6,261.82,24155.0,232.8335,232.958,232.7534,232.9491,24155.0
2019-04-03 15:05:00,261.83,261.84,261.56,261.58,16102.0,232.958,232.9669,232.7178,232.7356,16102.0
2019-04-03 15:10:00,261.56,261.56,261.39,261.44,30931.0,232.7178,232.7178,232.5666,232.611,30931.0
2019-04-03 15:15:00,261.42,261.42,261.29,261.32,35725.0,232.5933,232.5933,232.4776,232.5043,35725.0
2019-04-03 15:20:00,261.32,261.45,261.22,261.43,66954.0,232.5043,232.6199,232.4153,232.6022,66954.0
2019-04-03 15:25:00,261.42,261.75,261.36,261.72,62167.0,232.5933,232.8869,232.5399,232.8602,62167.0
2019-04-03 15:30:00,261.71,261.76,261.59,261.76,70943.0,232.8513,232.8958,232.7445,232.8958,70943.0
2019-04-03 15:35:00,261.78,261.94,261.73,261.83,35827.0,232.9136,233.0559,232.8691,232.958,35827.0
2019-04-03 15:40:00,261.84,261.95,261.81,261.93,26450.0,232.9669,233.0648,232.9402,233.047,26450.0
2019-04-03 15:45:00,261.94,262.01,261.86,261.96,25360.0,233.0559,233.1182,232.9847,233.0737,25360.0
2019-04-03 15:50:00,262.0,262.12,261.9,261.98,82860.0,233.1093,233.2161,233.0203,233.0915,82860.0
2019-04-03 15:55:00,261.97,262.23,261.96,261.99,147793.0,233.0826,233.3139,233.0737,233.1004,147793.0
2019-04-04 09:30:00,262.22,262.58,262.11,262.56,180363.0,233.305,233.6253,233.2072,233.6075,180363.0
2019-04-04 09:35:00,262.62,263.29,262.62,263.27,175631.0,233.6609,234.257,233.6609,234.2393,175631.0
2019-04-04 09:40:00,263.3,263.3,263.04,263.11,56254.0,234.2659,234.2659,234.0346,234.0969,56254.0
2019-04-04 09:45:00,263.16,263.53,263.15,263.3,103446.0,234.1414,234.4706,234.1325,234.2659,103446.0
2019-04-04 09:50:00,263.33,263.49,263.28,263.35,43281.0,234.2926,234.435,234.2482,234.3104,43281.0
2019-04-04 09:55:00,263.36,263.41,263.19,263.4,107913.0,234.3193,234.3638,234.1681,234.3549,107913.0
2019-04-04 10:00:00,263.41,263.57,263.38,263.45,27049.0,234.3638,234.5062,234.3371,234.3994,27049.0
2019-04-04 10:05:00,263.48,263.53,263.34,263.44,41829.0,234.4261,234.4706,234.3015,234.3905,41829.0
2019-04-04 10:10:00,263.39,263.55,263.38,263.46,22855.0,234.346,234.4884,234.3371,234.4083,22855.0
2019-04-04 10:15:00,263.45,263.5,263.23,263.35,69467.0,234.3994,234.4439,234.2037,234.3104,69467.0
2019-04-04 10:20:00,263.39,263.41,263.24,263.29,29980.0,234.346,234.3638,234.2126,234.257,29980.0
2019-04-04 10:25:00,263.3,263.43,263.25,263.29,27425.0,234.2659,234.3816,234.2215,234.257,27425.0
2019-04-04 10:30:00,263.29,263.29,262.95,263.0,40389.0,234.257,234.257,233.9545,233.999,40389.0
2019-04-04 10:35:00,263.03,263.27,262.98,263.24,55902.0,234.0257,234.2393,233.9812,234.2126,55902.0
2019-04-04 10:40:00,263.24,263.42,263.14,263.42,44718.0,234.2126,234.3727,234.1236,234.3727,44718.0
2019-04-04 10:45:00,263.42,263.64,263.38,263.63,62994.0,234.3727,234.5685,234.3371,234.5596,62994.0
2019-04-04 10:50:00,263.63,263.83,263.54,263.82,78432.0,234.5596,234.7375,234.4795,234.7286,78432.0
2019-04-04 10:55:00,263.81,263.83,263.72,263.72,35616.0,234.7197,234.7375,234.6396,234.6396,35616.0
2019-04-04 11:00:00,263.73,263.76,263.59,263.66,131570.0,234.6485,234.6752,234.524,234.5863,131570.0
2019-04-04 11:05:00,263.65,263.8,263.63,263.75,27892.0,234.5774,234.7108,234.5596,234.6663,27892.0
2019-04-04 11:10:00,263.75,263.75,263.5,263.5,15907.0,234.6663,234.6663,234.4439,234.4439,15907.0
2019-04-04 11:15:00,263.5,263.5,263.26,263.32,36872.0,234.4439,234.4439,234.2304,234.2837,36872.0
2019-04-04 11:20:00,263.26,263.43,263.14,263.43,43794.0,234.2304,234.3816,234.1236,234.3816,43794.0
2019-04-04 11:25:00,263.44,263.68,263.44,263.64,12729.0,234.3905,234.604,234.3905,234.5685,12729.0
2019-04-04 11:30:00,263.62,263.67,263.48,263.48,17402.0,234.5507,234.5951,234.4261,234.4261,17402.0
2019-04-04 11:35:00,263.49,263.77,263.45,263.74,14775.0,234.435,234.6841,234.3994,234.6574,14775.0
2019-04-04 11:40:00,263.77,263.78,263.61,263.61,14890.0,234.6841,234.693,234.5418,234.5418,14890.0
2019-04-04 11:45:00,263.63,263.74,263.49,263.5,45039.0,234.5596,234.6574,234.435,234.4439,45039.0
2019-04-04 11:50:00,263.47,263.51,263.26,263.26,31395.0,234.4172,234.4528,234.2304,234.2304,31395.0
2019-04-04 11:55:00,263.28,263.49,263.28,263.33,87583.0,234.2482,234.435,234.2482,234.2926,87583.0
2019-04-04 12:00:00,263.28,263.45,263.22,263.37,12820.0,234.2482,234.3994,234.1948,234.3282,12820.0
2019-04-04 12:05:00,263.43,263.54,263.32,263.32,24349.0,234.3816,234.4795,234.2837,234.2837,24349.0
2019-04-04 12:10:00,263.3,263.43,263.22,263.22,24135.0,234.2659,234.3816,234.1948,234.1948,24135.0
2019-04-04 12:15:00,263.26,263.28,262.93,263.06,54423.0,234.2304,234.2482,233.9367,234.0524,54423.0
2019-04-04 12:20:00,263.03,263.39,263.03,263.24,547239.0,234.0257,234.346,234.0257,234.2126,547239.0
2019-04-04 12:25:00,263.26,263.32,263.19,263.21,189220.0,234.2304,234.2837,234.1681,234.1859,189220.0
2019-04-04 12:30:00,263.2,263.24,263.05,263.13,19547.0,234.177,234.2126,234.0435,234.1147,19547.0
2019-04-04 12:35:00,263.17,263.29,263.13,263.21,47489.0,234.1503,234.257,234.1147,234.1859,47489.0
2019-04-04 12:40:00,263.16,263.29,263.01,263.04,50731.0,234.1414,234.257,234.0079,234.0346,50731.0
2019-04-04 12:45:00,263.03,263.17,262.93,263.13,68446.0,234.0257,234.1503,233.9367,234.1147,68446.0
2019-04-04 12:50:00,263.13,263.25,263.12,263.22,17235.0,234.1147,234.2215,234.1058,234.1948,17235.0
2019-04-04 12:55:00,263.21,263.28,263.13,263.13,25040.0,234.1859,234.2482,234.1147,234.1147,25040.0
2019-04-04 13:00:00,263.15,263.17,263.0,263.03,30626.0,234.1325,234.1503,233.999,234.0257,30626.0
2019-04-04 13:05:00,263.08,263.17,263.06,263.13,22454.0,234.0702,234.1503,234.0524,234.1147,22454.0
2019-04-04 13:10:00,263.1,263.17,263.07,263.1,19584.0,234.088,234.1503,234.0613,234.088,19584.0
2019-04-04 13:15:00,263.12,263.2,262.99,263.2,118720.0,234.1058,234.177,233.9901,234.177,118720.0
2019-04-04 13:20:00,263.19,263.2,263.13,263.15,22611.0,234.1681,234.177,234.1147,234.1325,22611.0
2019-04-04 13:25:00,263.16,263.17,263.09,263.13,23157.0,234.1414,234.1503,234.0791,234.1147,23157.0
2019-04-04 13:30:00,263.14,263.24,263.1,263.19,23426.0,234.1236,234.2126,234.088,234.1681,23426.0
2019-04-04 13:35:00,263.2,263.28,263.18,263.24,27391.0,234.177,234.2482,234.1592,234.2126,27391.0
2019-04-04 13:40:00,263.24,263.28,263.17,263.22,13129.0,234.2126,234.2482,234.1503,234.1948,13129.0
2019-04-04 13:45:00,263.23,263.31,263.22,263.22,42375.0,234.2037,234.2748,234.1948,234.1948,42375.0
2019-04-04 13:50:00,263.2,263.37,263.19,263.36,15250.0,234.177,234.3282,234.1681,234.3193,15250.0
2019-04-04 13:55:00,263.31,263.32,263.24,263.25,15894.0,234.2748,234.2837,234.2126,234.2215,15894.0
2019-04-04 14:00:00,263.28,263.29,263.2,263.26,26197.0,234.2482,234.257,234.177,234.2304,26197.0
2019-04-04 14:05:00,263.25,263.33,263.24,263.27,13597.0,234.2215,234.2926,234.2126,234.2393,13597.0
2019-04-04 14:10:00,263.25,263.42,263.25,263.39,14939.0,234.2215,234.3727,234.2215,234.346,14939.0
2019-04-04 14:15:00,263.39,263.46,263.33,263.41,9583.0,234.346,234.4083,234.2926,234.3638,9583.0
2019-04-04 14:20:00,263.41,263.55,263.41,263.47,17290.0,234.3638,234.4884,234.3638,234.4172,17290.0
2019-04-04 14:25:00,263.5,263.5,263.45,263.47,13416.0,234.4439,234.4439,234.3994,234.4172,13416.0
2019-04-04 14:30:00,263.49,263.5,263.45,263.49,9701.0,234.435,234.4439,234.3994,234.435,9701.0
2019-04-04 14:35:00,263.5,263.52,263.44,263.52,8601.0,234.4439,234.4617,234.3905,234.4617,8601.0
2019-04-04 14:40:00,263.52,263.63,263.5,263.59,49176.0,234.4617,234.5596,234.4439,234.524,49176.0
2019-04-04 14:45:00,263.6,263.68,263.52,263.65,26188.0,234.5329,234.604,234.4617,234.5774,26188.0
2019-04-04 14:50:00,263.64,263.73,263.64,263.69,34846.0,234.5685,234.6485,234.5685,234.6129,34846.0
2019-04-04 14:55:00,263.68,263.74,263.63,263.68,31989.0,234.604,234.6574,234.5596,234.604,31989.0
2019-04-04 15:00:00,263.7,263.77,263.53,263.54,37420.0,234.6218,234.6841,234.4706,234.4795,37420.0
2019-04-04 15:05:00,263.56,263.67,263.5,263.54,28946.0,234.4973,234.5951,234.4439,234.4795,28946.0
2019-04-04 15:10:00,263.55,263.7,263.55,263.66,24378.0,234.4884,234.6218,234.4884,234.5863,24378.0
2019-04-04 15:15:00,263.7,263.74,263.65,263.71,17274.0,234.6218,234.6574,234.5774,234.6307,17274.0
2019-04-04 15:20:00,263.72,263.72,263.56,263.62,86372.0,234.6396,234.6396,234.4973,234.5507,86372.0
2019-04-04 15:25:00,263.61,263.68,263.58,263.62,40301.0,234.5418,234.604,234.5151,234.5507,40301.0
2019-04-04 15:30:00,263.64,263.77,263.64,263.72,56580.0,234.5685,234.6841,234.5685,234.6396,56580.0
2019-04-04 15:35:00,263.72,263.85,263.72,263.78,30007.0,234.6396,234.7553,234.6396,234.693,30007.0
2019-04-04 15:40:00,263.79,263.82,263.62,263.62,33302.0,234.7019,234.7286,234.5507,234.5507,33302.0
2019-04-04 15:45:00,263.66,263.74,263.58,263.74,44824.0,234.5863,234.6574,234.5151,234.6574,44824.0
2019-04-04 15:50:00,263.74,263.9,263.72,263.85,84636.0,234.6574,234.7998,234.6396,234.7553,84636.0
2019-04-04 15:55:00,263.87,263.94,263.7,263.78,147510.0,234.7731,234.8354,234.6218,234.693,147510.0
2019-04-05 09:30:00,264.59,264.84,264.35,264.36,167168.0,235.4137,235.6361,235.2002,235.2091,167168.0
2019-04-05 09:35:00,264.37,264.47,264.12,264.15,97294.0,235.218,235.3069,234.9955,235.0222,97294.0
2019-04-05 09:40:00,264.14,264.4,264.05,264.39,24208.0,235.0133,235.2447,234.9332,235.2358,24208.0
2019-04-05 09:45:00,264.44,264.54,264.31,264.31,53752.0,235.2802,235.3692,235.1646,235.1646,53752.0
2019-04-05 09:50:00,264.32,264.52,264.31,264.48,110822.0,235.1735,235.3514,235.1646,235.3158,110822.0
2019-04-05 09:55:00,264.51,264.51,264.27,264.42,74233.0,235.3425,235.3425,235.129,235.2624,74233.0
2019-04-05 10:00:00,264.45,264.45,264.29,264.29,26550.0,235.2891,235.2891,235.1468,235.1468,26550.0
2019-04-05 10:05:00,264.31,264.37,264.28,264.32,14338.0,235.1646,235.218,235.1379,235.1735,14338.0
2019-04-05 10:10:00,264.34,264.38,264.25,264.34,46306.0,235.1913,235.2269,235.1112,235.1913,46306.0
2019-04-05 10:15:00,264.33,264.38,264.11,264.16,61063.0,235.1824,235.2269,234.9866,235.0311,61063.0
2019-04-05 10:20:00,264.15,264.3,264.15,264.25,20446.0,235.0222,235.1557,235.0222,235.1112,20446.0
2019-04-05 10:25:00,264.22,264.22,263.99,264.07,29357.0,235.0845,235.0845,234.8799,234.951,29357.0
2019-04-05 10:30:00,264.09,264.28,264.08,264.17,26402.0,234.9688,235.1379,234.9599,235.04,26402.0
2019-04-05 10:35:00,264.17,264.19,263.9,264.08,29604.0,235.04,235.0578,234.7998,234.9599,29604.0
2019-04-05 10:40:00,264.12,264.15,263.97,264.08,26143.0,234.9955,235.0222,234.8621,234.9599,26143.0
2019-04-05 10:45:00,264.05,264.21,264.03,264.14,24847.0,234.9332,235.0756,234.9155,235.0133,24847.0
2019-04-05 10:50:00,264.12,264.39,264.12,264.39,30373.0,234.9955,235.2358,234.9955,235.2358,30373.0
2019-04-05 10:55:00,264.39,264.41,264.07,264.11,24860.0,235.2358,235.2535,234.951,234.9866,24860.0
2019-04-05 11:00:00,264.18,264.2,264.02,264.06,17281.0,235.0489,235.0667,234.9066,234.9421,17281.0
2019-04-05 11:05:00,264.09,264.13,263.93,264.01,9278.0,234.9688,235.0044,234.8265,234.8977,9278.0
2019-04-05 11:10:00,264.04,264.21,264.03,264.17,20541.0,234.9243,235.0756,234.9155,235.04,20541.0
2019-04-05 11:15:00,264.19,264.28,264.1,264.14,17631.0,235.0578,235.1379,234.9777,235.0133,17631.0
2019-04-05 11:20:00,264.15,264.18,264.06,264.12,26707.0,235.0222,235.0489,234.9421,234.9955,26707.0
2019-04-05 11:25:00,264.08,264.18,263.96,264.12,32689.0,234.9599,235.0489,234.8532,234.9955,32689.0
2019-04-05 11:30:00,264.12,264.19,263.99,264.06,26115.0,234.9955,235.0578,234.8799,234.9421,26115.0
2019-04-05 11:35:00,264.06,264.09,263.87,263.97,30870.0,234.9421,234.9688,234.7731,234.8621,30870.0
2019-04-05 11:40:00,263.97,264.14,263.97,264.06,8744.0,234.8621,235.0133,234.8621,234.9421,8744.0
2019-04-05 11:45:00,264.13,264.13,263.92,264.0,22680.0,235.0044,235.0044,234.8176,234.8888,22680.0
2019-04-05 11:50:00,264.01,264.08,263.92,264.07,9714.0,234.8977,234.9599,234.8176,234.951,9714.0
2019-04-05 11:55:00,264.05,264.1,264.0,264.01,8985.0,234.9332,234.9777,234.8888,234.8977,8985.0
2019-04-05 12:00:00,264.0,264.1,263.97,264.08,15153.0,234.8888,234.9777,234.8621,234.9599,15153.0
2019-04-05 12:05:00,264.08,264.24,264.07,264.24,25051.0,234.9599,235.1023,234.951,235.1023,25051.0
2019-04-05 12:10:00,264.23,264.25,264.15,264.17,12213.0,235.0934,235.1112,235.0222,235.04,12213.0
2019-04-05 12:15:00,264.17,264.19,264.12,264.14,16015.0,235.04,235.0578,234.9955,235.0133,16015.0
2019-04-05 12:20:00,264.16,264.21,264.1,264.17,19411.0,235.0311,235.0756,234.9777,235.04,19411.0
2019-04-05 12:25:00,264.16,264.16,264.11,264.13,15611.0,235.0311,235.0311,234.9866,235.0044,15611.0
2019-04-05 12:30:00,264.11,264.17,264.06,264.09,18851.0,234.9866,235.04,234.9421,234.9688,18851.0
2019-04-05 12:35:00,264.07,264.08,263.75,263.79,60839.0,234.951,234.9599,234.6663,234.7019,60839.0
2019-04-05 12:40:00,263.78,263.78,263.61,263.77,75200.0,234.693,234.693,234.5418,234.6841,75200.0
2019-04-05 12:45:00,263.77,263.92,263.75,263.92,13897.0,234.6841,234.8176,234.6663,234.8176,13897.0
2019-04-05 12:50:00,263.94,263.95,263.85,263.87,12345.0,234.8354,234.8443,234.7553,234.7731,12345.0
2019-04-05 12:55:00,263.87,264.0,263.86,264.0,15370.0,234.7731,234.8888,234.7642,234.8888,15370.0
2019-04-05 13:00:00,264.02,264.08,263.97,263.98,22373.0,234.9066,234.9599,234.8621,234.871,22373.0
2019-04-05 13:05:00,263.97,264.06,263.9,264.05,15976.0,234.8621,234.9421,234.7998,234.9332,15976.0
2019-04-05 13:10:00,264.05,264.08,263.99,264.08,10273.0,234.9332,234.9599,234.8799,234.9599,10273.0
2019-04-05 13:15:00,264.06,264.09,263.99,264.01,7023.0,234.9421,234.9688,234.8799,234.8977,7023.0
2019-04-05 13:20:00,264.01,264.08,263.98,264.03,7887.0,234.8977,234.9599,234.871,234.9155,7887.0
2019-04-05 13:25:00,263.99,264.07,263.99,264.0,16690.0,234.8799,234.951,234.8799,234.8888,16690.0
2019-04-05 13:30:00,264.0,264.01,263.92,263.98,10250.0,234.8888,234.8977,234.8176,234.871,10250.0
2019-04-05 13:35:00,263.98,264.02,263.94,263.98,18427.0,234.871,234.9066,234.8354,234.871,18427.0
2019-04-05 13:40:00,263.96,264.04,263.96,264.01,10890.0,234.8532,234.9243,234.8532,234.8977,10890.0
2019-04-05 13:45:00,263.98,264.09,263.92,264.07,14211.0,234.871,234.9688,234.8176,234.951,14211.0
2019-04-05 13:50:00,264.08,264.09,264.04,264.05,25185.0,234.9599,234.9688,234.9243,234.9332,25185.0
2019-04-05 13:55:00,264.05,264.14,264.0,264.13,21758.0,234.9332,235.0133,234.8888,235.0044,21758.0
2019-04-05 14:00:00,264.14,264.17,264.1,264.17,19075.0,235.0133,235.04,234.9777,235.04,19075.0
2019-04-05 14:05:00,264.16,264.21,264.11,264.2,21507.0,235.0311,235.0756,234.9866,235.0667,21507.0
2019-04-05 14:10:00,264.19,264.19,264.13,264.14,14928.0,235.0578,235.0578,235.0044,235.0133,14928.0
2019-04-05 14:15:00,264.13,264.19,264.04,264.07,38005.0,235.0044,235.0578,234.9243,234.951,38005.0
2019-04-05 14:20:00,264.09,264.09,263.94,263.99,29499.0,234.9688,234.9688,234.8354,234.8799,29499.0
2019-04-05 14:25:00,264.0,264.04,263.95,264.01,23669.0,234.8888,234.9243,234.8443,234.8977,23669.0
2019-04-05 14:30:00,264.0,264.05,263.95,263.99,35810.0,234.8888,234.9332,234.8443,234.8799,35810.0
2019-04-05 14:35:00,263.98,264.04,263.95,264.04,19021.0,234.871,234.9243,234.8443,234.9243,19021.0
2019-04-05 14:40:00,264.03,264.03,263.95,263.99,26051.0,234.9155,234.9155,234.8443,234.8799,26051.0
2019-04-05 14:45:00,263.98,264.0,263.93,264.0,21025.0,234.871,234.8888,234.8265,234.8888,21025.0
2019-04-05 14:50:00,263.99,264.02,263.92,264.0,9798.0,234.8799,234.9066,234.8176,234.8888,9798.0
2019-04-05 14:55:00,264.0,264.07,263.99,264.03,21864.0,234.8888,234.951,234.8799,234.9155,21864.0
2019-04-05 15:00:00,264.03,264.08,264.0,264.03,19730.0,234.9155,234.9599,234.8888,234.9155,19730.0
2019-04-05 15:05:00,264.04,264.05,263.92,263.96,23896.0,234.9243,234.9332,234.8176,234.8532,23896.0
2019-04-05 15:10:00,263.94,263.98,263.87,263.95,25577.0,234.8354,234.871,234.7731,234.8443,25577.0
2019-04-05 15:15:00,263.95,264.02,263.9,264.02,19615.0,234.8443,234.9066,234.7998,234.9066,19615.0
2019-04-05 15:20:00,264.02,264.26,264.02,264.2,265409.0,234.9066,235.1201,234.9066,235.0667,265409.0
2019-04-05 15:25:00,264.22,264.31,264.2,264.24,39660.0,235.0845,235.1646,235.0667,235.1023,39660.0
2019-04-05 15:30:00,264.24,264.36,264.2,264.35,65503.0,235.1023,235.2091,235.0667,235.2002,65503.0
2019-04-05 15:35:00,264.36,264.37,264.24,264.31,38320.0,235.2091,235.218,235.1023,235.1646,38320.0
2019-04-05 15:40:00,264.31,264.32,264.2,264.22,40849.0,235.1646,235.1735,235.0667,235.0845,40849.0
2019-04-05 15:45:00,264.2,264.2,264.07,264.08,93092.0,235.0667,235.0667,234.951,234.9599,93092.0
2019-04-05 15:50:00,264.09,264.09,263.9,263.96,110042.0,234.9688,234.9688,234.7998,234.8532,110042.0
2019-04-05 15:55:00,263.97,264.24,263.96,264.16,147034.0,234.8621,235.1023,234.8532,235.0311,147034.0
2019-04-08 09:30:00,262.83,262.97,262.7,262.77,156778.0,233.8478,233.9723,233.7321,233.7944,156778.0
2019-04-08 09:35:00,262.78,262.84,262.38,262.4,423541.0,233.8033,233.8567,233.4474,233.4652,423541.0
2019-04-08 09:40:00,262.37,262.64,262.37,262.57,114773.0,233.4385,233.6787,233.4385,233.6164,114773.0
2019-04-08 09:45:00,262.59,262.65,262.51,262.6,37946.0,233.6342,233.6876,233.5631,233.6431,37946.0
2019-04-08 09:50:00,262.6,262.64,262.51,262.58,33465.0,233.6431,233.6787,233.5631,233.6253,33465.0
2019-04-08 09:55:00,262.58,262.79,262.58,262.7,74543.0,233.6253,233.8122,233.6253,233.7321,74543.0
2019-04-08 10:00:00,262.7,262.72,262.57,262.59,62552.0,233.7321,233.7499,233.6164,233.6342,62552.0
2019-04-08 10:05:00,262.59,262.78,262.52,262.68,63055.0,233.6342,233.8033,233.572,233.7143,63055.0
2019-04-08 10:10:00,262.68,262.8,262.66,262.77,39214.0,233.7143,233.8211,233.6965,233.7944,39214.0
2019-04-08 10:15:00,262.8,263.13,262.75,263.08,45422.0,233.8211,234.1147,233.7766,234.0702,45422.0
2019-04-08 10:20:00,263.11,263.12,262.95,262.98,94526.0,234.0969,234.1058,233.9545,233.9812,94526.0
2019-04-08 10:25:00,262.97,263.01,262.88,263.0,47512.0,233.9723,234.0079,233.8923,233.999,47512.0
2019-04-08 10:30:00,263.0,263.23,262.95,263.08,60506.0,233.999,234.2037,233.9545,234.0702,60506.0
2019-04-08 10:35:00,263.08,263.22,263.06,263.11,42179.0,234.0702,234.1948,234.0524,234.0969,42179.0
2019-04-08 10:40:00,263.14,263.18,263.06,263.09,45739.0,234.1236,234.1592,234.0524,234.0791,45739.0
2019-04-08 10:45:00,263.06,263.13,263.0,263.06,46040.0,234.0524,234.1147,233.999,234.0524,46040.0
2019-04-08 10:50:00,263.05,263.21,263.05,263.17,16929.0,234.0435,234.1859,234.0435,234.1503,16929.0
2019-04-08 10:55:00,263.16,263.16,262.95,263.07,40082.0,234.1414,234.1414,233.9545,234.0613,40082.0
2019-04-08 11:00:00,263.07,263.2,263.0,263.15,43197.0,234.0613,234.177,233.999,234.1325,43197.0
2019-04-08 11:05:00,263.15,263.22,263.03,263.03,21909.0,234.1325,234.1948,234.0257,234.0257,21909.0
2019-04-08 11:10:00,263.04,263.09,262.98,263.03,34810.0,234.0346,234.0791,233.9812,234.0257,34810.0
2019-04-08 11:15:00,263.04,263.11,262.93,262.96,25225.0,234.0346,234.0969,233.9367,233.9634,25225.0
2019-04-08 11:20:00,262.95,263.0,262.85,263.0,26413.0,233.9545,233.999,233.8656,233.999,26413.0
2019-04-08 11:25:00,263.01,263.06,262.98,263.02,26220.0,234.0079,234.0524,233.9812,234.0168,26220.0
2019-04-08 11:30:00,263.03,263.31,263.03,263.25,27250.0,234.0257,234.2748,234.0257,234.2215,27250.0
2019-04-08 11:35:00,263.27,263.29,263.17,263.17,28391.0,234.2393,234.257,234.1503,234.1503,28391.0
2019-04-08 11:40:00,263.15,263.21,263.06,263.06,16695.0,234.1325,234.1859,234.0524,234.0524,16695.0
2019-04-08 11:45:00,263.08,263.1,262.95,263.1,27875.0,234.0702,234.088,233.9545,234.088,27875.0
2019-04-08 11:50:00,263.07,263.11,262.97,263.04,16094.0,234.0613,234.0969,233.9723,234.0346,16094.0
2019-04-08 11:55:00,263.0,263.0,262.92,262.94,11581.0,233.999,233.999,233.9278,233.9456,11581.0
2019-04-08 12:00:00,262.95,263.0,262.67,262.72,70517.0,233.9545,233.999,233.7054,233.7499,70517.0
2019-04-08 12:05:00,262.7,262.74,262.64,262.71,27386.0,233.7321,233.7677,233.6787,233.741,27386.0
2019-04-08 12:10:00,262.69,262.79,262.68,262.79,19255.0,233.7232,233.8122,233.7143,233.8122,19255.0
2019-04-08 12:15:00,262.78,262.83,262.7,262.83,21357.0,233.8033,233.8478,233.7321,233.8478,21357.0
2019-04-08 12:20:00,262.8,262.85,262.74,262.85,16518.0,233.8211,233.8656,233.7677,233.8656,16518.0
2019-04-08 12:25:00,262.85,262.92,262.84,262.88,7612.0,233.8656,233.9278,233.8567,233.8923,7612.0
2019-04-08 12:30:00,262.85,262.9,262.7,262.78,15836.0,233.8656,233.9101,233.7321,233.8033,15836.0
2019-04-08 12:35:00,262.77,262.93,262.77,262.93,12090.0,233.7944,233.9367,233.7944,233.9367,12090.0
2019-04-08 12:40:00,262.93,262.95,262.82,262.9,11157.0,233.9367,233.9545,233.8389,233.9101,11157.0
2019-04-08 12:45:00,262.91,262.93,262.85,262.88,4131.0,233.919,233.9367,233.8656,233.8923,4131.0
2019-04-08 12:50:00,262.9,262.96,262.9,262.93,9005.0,233.9101,233.9634,233.9101,233.9367,9005.0
2019-04-08 12:55:00,262.92,263.04,262.91,263.0,18886.0,233.9278,234.0346,233.919,233.999,18886.0
2019-04-08 13:00:00,263.0,263.03,262.94,262.96,4314.0,233.999,234.0257,233.9456,233.9634,4314.0
2019-04-08 13:05:00,262.94,263.04,262.92,263.01,3817.0,233.9456,234.0346,233.9278,234.0079,3817.0
2019-04-08 13:10:00,263.02,263.06,263.0,263.0,15156.0,234.0168,234.0524,233.999,233.999,15156.0
2019-04-08 13:15:00,263.01,263.03,262.92,262.99,6217.0,234.0079,234.0257,233.9278,233.9901,6217.0
2019-04-08 13:20:00,263.0,263.05,262.99,263.05,22514.0,233.999,234.0435,233.9901,234.0435,22514.0
2019-04-08 13:25:00,263.07,263.08,262.98,263.03,5903.0,234.0613,234.0702,233.9812,234.0257,5903.0
2019-04-08 13:30:00,263.01,263.03,262.96,263.03,8717.0,234.0079,234.0257,233.9634,234.0257,8717.0
2019-04-08 13:35:00,263.05,263.07,263.0,263.04,20027.0,234.0435,234.0613,233.999,234.0346,20027.0
2019-04-08 13:40:00,263.05,263.06,262.98,263.0,19212.0,234.0435,234.0524,233.9812,233.999,19212.0
2019-04-08 13:45:00,263.01,263.03,262.98,263.01,3924.0,234.0079,234.0257,233.9812,234.0079,3924.0
2019-04-08 13:50:00,262.96,263.11,262.94,263.05,25282.0,233.9634,234.0969,233.9456,234.0435,25282.0
2019-04-08 13:55:00,263.04,263.05,262.97,263.05,15875.0,234.0346,234.0435,233.9723,234.0435,15875.0
2019-04-08 14:00:00,263.04,263.05,262.93,262.95,28167.0,234.0346,234.0435,233.9367,233.9545,28167.0
2019-04-08 14:05:00,262.96,263.19,262.96,263.12,78386.0,233.9634,234.1681,233.9634,234.1058,78386.0
2019-04-08 14:10:00,263.12,263.13,263.04,263.06,15974.0,234.1058,234.1147,234.0346,234.0524,15974.0
2019-04-08 14:15:00,263.05,263.1,263.02,263.02,6408.0,234.0435,234.088,234.0168,234.0168,6408.0
2019-04-08 14:20:00,263.03,263.04,263.01,263.01,10213.0,234.0257,234.0346,234.0079,234.0079,10213.0
2019-04-08 14:25:00,263.0,263.06,262.99,263.03,19833.0,233.999,234.0524,233.9901,234.0257,19833.0
2019-04-08 14:30:00,263.04,263.08,263.04,263.06,11955.0,234.0346,234.0702,234.0346,234.0524,11955.0
2019-04-08 14:35:00,263.07,263.16,263.07,263.09,25051.0,234.0613,234.1414,234.0613,234.0791,25051.0
2019-04-08 14:40:00,263.1,263.12,263.01,263.05,18745.0,234.088,234.1058,234.0079,234.0435,18745.0
2019-04-08 14:45:00,263.04,263.05,262.98,262.98,12292.0,234.0346,234.0435,233.9812,233.9812,12292.0
2019-04-08 14:50:00,262.98,263.06,262.98,263.01,21117.0,233.9812,234.0524,233.9812,234.0079,21117.0
2019-04-08 14:55:00,263.0,263.08,262.99,263.06,17192.0,233.999,234.0702,233.9901,234.0524,17192.0
2019-04-08 15:00:00,263.05,263.12,263.05,263.1,8768.0,234.0435,234.1058,234.0435,234.088,8768.0
2019-04-08 15:05:00,263.11,263.18,263.06,263.06,16137.0,234.0969,234.1592,234.0524,234.0524,16137.0
2019-04-08 15:10:00,263.1,263.1,263.02,263.04,17044.0,234.088,234.088,234.0168,234.0346,17044.0
2019-04-08 15:15:00,263.04,263.14,263.03,263.12,10404.0,234.0346,234.1236,234.0257,234.1058,10404.0
2019-04-08 15:20:00,263.14,263.18,263.05,263.07,24862.0,234.1236,234.1592,234.0435,234.0613,24862.0
2019-04-08 15:25:00,263.03,263.07,263.0,263.05,25666.0,234.0257,234.0613,233.999,234.0435,25666.0
2019-04-08 15:30:00,263.01,263.13,262.94,263.1,67942.0,234.0079,234.1147,233.9456,234.088,67942.0
2019-04-08 15:35:00,263.12,263.15,263.06,263.11,21864.0,234.1058,234.1325,234.0524,234.0969,21864.0
2019-04-08 15:40:00,263.12,263.15,263.09,263.12,29185.0,234.1058,234.1325,234.0791,234.1058,29185.0
2019-04-08 15:45:00,263.11,263.24,263.11,263.15,36349.0,234.0969,234.2126,234.0969,234.1325,36349.0
2019-04-08 15:50:00,263.16,263.32,263.16,263.32,139359.0,234.1414,234.2837,234.1414,234.2837,139359.0
2019-04-08 15:55:00,263.33,263.4,263.2,263.31,125231.0,234.2926,234.3549,234.177,234.2748,125231.0
2019-04-09 09:30:00,262.12,262.14,261.33,261.38,249967.0,233.2161,233.2339,232.5132,232.5577,249967.0
2019-04-09 09:35:00,261.35,261.35,260.95,261.33,217117.0,232.531,232.531,232.1751,232.5132,217117.0
2019-04-09 09:40:00,261.31,261.43,261.14,261.41,46536.0,232.4954,232.6022,232.3441,232.5844,46536.0
2019-04-09 09:45:00,261.39,261.44,261.05,261.05,38627.0,232.5666,232.611,232.2641,232.2641,38627.0
2019-04-09 09:50:00,261.04,261.32,261.01,261.29,34154.0,232.2552,232.5043,232.2285,232.4776,34154.0
2019-04-09 09:55:00,261.27,261.38,261.24,261.33,18311.0,232.4598,232.5577,232.4331,232.5132,18311.0
2019-04-09 10:00:00,261.35,261.37,261.17,261.26,20116.0,232.531,232.5488,232.3708,232.4509,20116.0
2019-04-09 10:05:00,261.27,261.7,261.27,261.61,48176.0,232.4598,232.8424,232.4598,232.7623,48176.0
2019-04-09 10:10:00,261.59,261.65,261.49,261.54,25491.0,232.7445,232.7979,232.6555,232.7,25491.0
2019-04-09 10:15:00,261.51,261.52,261.38,261.51,226401.0,232.6733,232.6822,232.5577,232.6733,226401.0
2019-04-09 10:20:00,261.49,261.59,261.45,261.58,29527.0,232.6555,232.7445,232.6199,232.7356,29527.0
2019-04-09 10:25:00,261.58,261.67,261.57,261.65,21527.0,232.7356,232.8157,232.7267,232.7979,21527.0
2019-04-09 10:30:00,261.61,261.68,261.51,261.62,59182.0,232.7623,232.8246,232.6733,232.7712,59182.0
2019-04-09 10:35:00,261.65,261.93,261.64,261.73,40219.0,232.7979,233.047,232.789,232.8691,40219.0
2019-04-09 10:40:00,261.75,261.78,261.48,261.48,31659.0,232.8869,232.9136,232.6466,232.6466,31659.0
2019-04-09 10:45:00,261.47,261.56,261.39,261.39,33316.0,232.6377,232.7178,232.5666,232.5666,33316.0
2019-04-09 10:50:00,261.37,261.67,261.34,261.66,42001.0,232.5488,232.8157,232.5221,232.8068,42001.0
2019-04-09 10:55:00,261.63,261.77,261.59,261.77,10589.0,232.7801,232.9047,232.7445,232.9047,10589.0
2019-04-09 11:00:00,261.78,261.91,261.7,261.89,26575.0,232.9136,233.0292,232.8424,233.0114,26575.0
2019-04-09 11:05:00,261.83,261.88,261.73,261.73,21034.0,232.958,233.0025,232.8691,232.8691,21034.0
2019-04-09 11:10:00,261.71,261.8,261.69,261.78,12566.0,232.8513,232.9314,232.8335,232.9136,12566.0
2019-04-09 11:15:00,261.8,261.85,261.73,261.73,22004.0,232.9314,232.9758,232.8691,232.8691,22004.0
2019-04-09 11:20:00,261.77,261.87,261.63,261.63,10971.0,232.9047,232.9936,232.7801,232.7801,10971.0
2019-04-09 11:25:00,261.63,261.73,261.59,261.71,23761.0,232.7801,232.8691,232.7445,232.8513,23761.0
2019-04-09 11:30:00,261.68,261.86,261.56,261.58,26603.0,232.8246,232.9847,232.7178,232.7356,26603.0
2019-04-09 11:35:00,261.57,261.73,261.54,261.6,21882.0,232.7267,232.8691,232.7,232.7534,21882.0
2019-04-09 11:40:00,261.6,261.73,261.57,261.7,10700.0,232.7534,232.8691,232.7267,232.8424,10700.0
2019-04-09 11:45:00,261.74,261.79,261.59,261.79,151093.0,232.878,232.9225,232.7445,232.9225,151093.0
2019-04-09 11:50:00,261.78,261.79,261.68,261.71,25483.0,232.9136,232.9225,232.8246,232.8513,25483.0
2019-04-09 11:55:00,261.74,261.86,261.69,261.79,39366.0,232.878,232.9847,232.8335,232.9225,39366.0
2019-04-09 12:00:00,261.74,261.86,261.69,261.77,30380.0,232.878,232.9847,232.8335,232.9047,30380.0
2019-04-09 12:05:00,261.77,261.89,261.77,261.82,48955.0,232.9047,233.0114,232.9047,232.9491,48955.0
2019-04-09 12:10:00,261.83,262.07,261.8,261.96,64590.0,232.958,233.1716,232.9314,233.0737,64590.0
2019-04-09 12:15:00,261.97,262.08,261.97,262.08,57986.0,233.0826,233.1805,233.0826,233.1805,57986.0
2019-04-09 12:20:00,262.11,262.13,262.05,262.05,18646.0,233.2072,233.225,233.1538,233.1538,18646.0
2019-04-09 12:25:00,262.07,262.1,261.99,262.02,9676.0,233.1716,233.1983,233.1004,233.1271,9676.0
2019-04-09 12:30:00,262.02,262.06,261.98,262.04,17160.0,233.1271,233.1627,233.0915,233.1449,17160.0
2019-04-09 12:35:00,262.04,262.05,262.0,262.0,4600.0,233.1449,233.1538,233.1093,233.1093,4600.0
2019-04-09 12:40:00,262.01,262.06,261.98,261.99,8173.0,233.1182,233.1627,233.0915,233.1004,8173.0
2019-04-09 12:45:00,262.0,262.02,261.95,261.96,16813.0,233.1093,233.1271,233.0648,233.0737,16813.0
2019-04-09 12:50:00,261.96,262.01,261.94,261.96,13401.0,233.0737,233.1182,233.0559,233.0737,13401.0
2019-04-09 12:55:00,261.96,262.0,261.83,261.83,8997.0,233.0737,233.1093,232.958,232.958,8997.0
2019-04-09 13:00:00,261.83,261.83,261.73,261.76,16105.0,232.958,232.958,232.8691,232.8958,16105.0
2019-04-09 13:05:00,261.76,261.77,261.67,261.73,7460.0,232.8958,232.9047,232.8157,232.8691,7460.0
2019-04-09 13:10:00,261.74,261.78,261.66,261.68,9713.0,232.878,232.9136,232.8068,232.8246,9713.0
2019-04-09 13:15:00,261.69,261.71,261.56,261.63,15676.0,232.8335,232.8513,232.7178,232.7801,15676.0
2019-04-09 13:20:00,261.63,261.66,261.55,261.61,20063.0,232.7801,232.8068,232.7089,232.7623,20063.0
2019-04-09 13:25:00,261.62,261.65,261.57,261.61,20240.0,232.7712,232.7979,232.7267,232.7623,20240.0
2019-04-09 13:30:00,261.59,261.66,261.55,261.64,35396.0,232.7445,232.8068,232.7089,232.789,35396.0
2019-04-09 13:35:00,261.65,261.68,261.59,261.66,11964.0,232.7979,232.8246,232.7445,232.8068,11964.0
2019-04-09 13:40:00,261.67,261.7,261.58,261.62,21909.0,232.8157,232.8424,232.7356,232.7712,21909.0
2019-04-09 13:45:00,261.65,261.68,261.61,261.63,13278.0,232.7979,232.8246,232.7623,232.7801,13278.0
2019-04-09 13:50:00,261.63,261.63,261.53,261.55,28242.0,232.7801,232.7801,232.6911,232.7089,28242.0
2019-04-09 13:55:00,261.54,261.62,261.5,261.6,16244.0,232.7,232.7712,232.6644,232.7534,16244.0
2019-04-09 14:00:00,261.58,261.59,261.44,261.46,48128.0,232.7356,232.7445,232.611,232.6288,48128.0
2019-04-09 14:05:00,261.47,261.49,261.34,261.42,35913.0,232.6377,232.6555,232.5221,232.5933,35913.0
2019-04-09 14:10:00,261.43,261.53,261.4,261.52,48101.0,232.6022,232.6911,232.5755,232.6822,48101.0
2019-04-09 14:15:00,261.49,261.64,261.49,261.53,33910.0,232.6555,232.789,232.6555,232.6911,33910.0
2019-04-09 14:20:00,261.54,261.58,261.47,261.5,25468.0,232.7,232.7356,232.6377,232.6644,25468.0
2019-04-09 14:25:00,261.49,261.53,261.44,261.46,41109.0,232.6555,232.6911,232.611,232.6288,41109.0
2019-04-09 14:30:00,261.48,261.56,261.45,261.51,31879.0,232.6466,232.7178,232.6199,232.6733,31879.0
2019-04-09 14:35:00,261.48,261.6,261.44,261.6,32643.0,232.6466,232.7534,232.611,232.7534,32643.0
2019-04-09 14:40:00,261.58,261.59,261.26,261.33,75410.0,232.7356,232.7445,232.4509,232.5132,75410.0
2019-04-09 14:45:00,261.32,261.37,261.27,261.37,41764.0,232.5043,232.5488,232.4598,232.5488,41764.0
2019-04-09 14:50:00,261.35,261.42,261.3,261.34,34344.0,232.531,232.5933,232.4865,232.5221,34344.0
2019-04-09 14:55:00,261.34,261.37,261.27,261.36,50520.0,232.5221,232.5488,232.4598,232.5399,50520.0
2019-04-09 15:00:00,261.36,261.52,261.32,261.46,55144.0,232.5399,232.6822,232.5043,232.6288,55144.0
2019-04-09 15:05:00,261.46,261.5,261.39,261.43,53968.0,232.6288,232.6644,232.5666,232.6022,53968.0
2019-04-09 15:10:00,261.46,261.51,261.41,261.44,32178.0,232.6288,232.6733,232.5844,232.611,32178.0
2019-04-09 15:15:00,261.43,261.54,261.41,261.45,36075.0,232.6022,232.7,232.5844,232.6199,36075.0
2019-04-09 15:20:00,261.46,261.47,261.31,261.31,44120.0,232.6288,232.6377,232.4954,232.4954,44120.0
2019-04-09 15:25:00,261.32,261.35,261.22,261.28,56132.0,232.5043,232.531,232.4153,232.4687,56132.0
2019-04-09 15:30:00,261.29,261.56,261.27,261.5,114504.0,232.4776,232.7178,232.4598,232.6644,114504.0
2019-04-09 15:35:00,261.51,261.62,261.47,261.62,43322.0,232.6733,232.7712,232.6377,232.7712,43322.0
2019-04-09 15:40:00,261.64,261.66,261.48,261.55,65778.0,232.789,232.8068,232.6466,232.7089,65778.0
2019-04-09 15:45:00,261.55,261.64,261.54,261.61,55238.0,232.7089,232.789,232.7,232.7623,55238.0
2019-04-09 15:50:00,261.61,261.61,261.38,261.39,143903.0,232.7623,232.7623,232.5577,232.5666,143903.0
2019-04-09 15:55:00,261.39,261.6,261.08,261.6,337768.0,232.5666,232.7534,232.2907,232.7534,337768.0
2019-04-10 09:30:00,261.9,262.0,261.78,261.91,188542.0,233.0203,233.1093,232.9136,233.0292,188542.0
2019-04-10 09:35:00,261.9,262.07,261.69,261.75,59637.0,233.0203,233.1716,232.8335,232.8869,59637.0
2019-04-10 09:40:00,261.72,261.88,261.68,261.69,61329.0,232.8602,233.0025,232.8246,232.8335,61329.0
2019-04-10 09:45:00,261.67,261.84,261.63,261.63,41912.0,232.8157,232.9669,232.7801,232.7801,41912.0
2019-04-10 09:50:00,261.64,261.65,261.28,261.49,44147.0,232.789,232.7979,232.4687,232.6555,44147.0
2019-04-10 09:55:00,261.51,261.68,261.49,261.56,33798.0,232.6733,232.8246,232.6555,232.7178,33798.0
2019-04-10 10:00:00,261.51,261.55,261.25,261.26,22987.0,232.6733,232.7089,232.442,232.4509,22987.0
2019-04-10 10:05:00,261.27,261.29,261.0,261.16,38609.0,232.4598,232.4776,232.2196,232.3619,38609.0
2019-04-10 10:10:00,261.14,261.27,261.07,261.23,27095.0,232.3441,232.4598,232.2818,232.4242,27095.0
2019-04-10 10:15:00,261.23,261.27,261.13,261.25,26552.0,232.4242,232.4598,232.3352,232.442,26552.0
2019-04-10 10:20:00,261.31,261.32,261.11,261.16,17924.0,232.4954,232.5043,232.3174,232.3619,17924.0
2019-04-10 10:25:00,261.18,261.18,261.05,261.15,23305.0,232.3797,232.3797,232.2641,232.353,23305.0
2019-04-10 10:30:00,261.13,261.32,261.08,261.29,47676.0,232.3352,232.5043,232.2907,232.4776,47676.0
2019-04-10 10:35:00,261.3,261.37,261.2,261.26,17666.0,232.4865,232.5488,232.3975,232.4509,17666.0
2019-04-10 10:40:00,261.22,261.39,261.11,261.22,49396.0,232.4153,232.5666,232.3174,232.4153,49396.0
2019-04-10 10:45:00,261.22,261.44,261.19,261.44,30560.0,232.4153,232.611,232.3886,232.611,30560.0
2019-04-10 10:50:00,261.46,261.49,261.19,261.19,24260.0,232.6288,232.6555,232.3886,232.3886,24260.0
2019-04-10 10:55:00,261.24,261.32,261.15,261.18,27414.0,232.4331,232.5043,232.353,232.3797,27414.0
2019-04-10 11:00:00,261.24,261.44,261.22,261.34,18712.0,232.4331,232.611,232.4153,232.5221,18712.0
2019-04-10 11:05:00,261.31,261.39,261.23,261.24,37153.0,232.4954,232.5666,232.4242,232.4331,37153.0
2019-04-10 11:10:00,261.25,261.3,261.17,261.2,53552.0,232.442,232.4865,232.3708,232.3975,53552.0
2019-04-10 11:15:00,261.21,261.29,261.11,261.16,36593.0,232.4064,232.4776,232.3174,232.3619,36593.0
2019-04-10 11:20:00,261.17,261.2,261.09,261.2,35867.0,232.3708,232.3975,232.2996,232.3975,35867.0
2019-04-10 11:25:00,261.2,261.27,261.06,261.16,22373.0,232.3975,232.4598,232.273,232.3619,22373.0
2019-04-10 11:30:00,261.19,261.38,261.19,261.36,27308.0,232.3886,232.5577,232.3886,232.5399,27308.0
2019-04-10 11:35:00,261.37,261.42,261.28,261.36,18779.0,232.5488,232.5933,232.4687,232.5399,18779.0
2019-04-10 11:40:00,261.36,261.45,261.3,261.39,6745.0,232.5399,232.6199,232.4865,232.5666,6745.0
2019-04-10 11:45:00,261.42,261.51,261.4,261.41,32768.0,232.5933,232.6733,232.5755,232.5844,32768.0
2019-04-10 11:50:00,261.43,261.45,261.34,261.39,12546.0,232.6022,232.6199,232.5221,232.5666,12546.0
2019-04-10 11:55:00,261.38,261.39,261.29,261.36,12516.0,232.5577,232.5666,232.4776,232.5399,12516.0
2019-04-10 12:00:00,261.38,261.43,261.29,261.41,25649.0,232.5577,232.6022,232.4776,232.5844,25649.0
2019-04-10 12:05:00,261.4,261.43,261.34,261.34,9541.0,232.5755,232.6022,232.5221,232.5221,9541.0
2019-04-10 12:10:00,261.32,261.34,261.25,261.3,7720.0,232.5043,232.5221,232.442,232.4865,7720.0
2019-04-10 12:15:00,261.32,261.37,261.32,261.34,10683.0,232.5043,232.5488,232.5043,232.5221,10683.0
2019-04-10 12:20:00,261.34,261.4,261.32,261.38,15394.0,232.5221,232.5755,232.5043,232.5577,15394.0
2019-04-10 12:25:00,261.38,261.4,261.36,261.38,14100.0,232.5577,232.5755,232.5399,232.5577,14100.0
2019-04-10 12:30:00,261.39,261.46,261.36,261.42,11676.0,232.5666,232.6288,232.5399,232.5933,11676.0
2019-04-10 12:35:00,261.42,261.43,261.35,261.35,14042.0,232.5933,232.6022,232.531,232.531,14042.0
2019-04-10 12:40:00,261.35,261.35,261.26,261.26,9114.0,232.531,232.531,232.4509,232.4509,9114.0
2019-04-10 12:45:00,261.22,261.24,261.14,261.21,13359.0,232.4153,232.4331,232.3441,232.4064,13359.0
2019-04-10 12:50:00,261.23,261.26,261.21,261.23,15422.0,232.4242,232.4509,232.4064,232.4242,15422.0
2019-04-10 12:55:00,261.25,261.26,261.19,261.19,10526.0,232.442,232.4509,232.3886,232.3886,10526.0
2019-04-10 13:00:00,261.21,261.3,261.19,261.25,21809.0,232.4064,232.4865,232.3886,232.442,21809.0
2019-04-10 13:05:00,261.25,261.33,261.25,261.26,4939.0,232.442,232.5132,232.442,232.4509,4939.0
2019-04-10 13:10:00,261.27,261.3,261.24,261.27,8483.0,232.4598,232.4865,232.4331,232.4598,8483.0
2019-04-10 13:15:00,261.27,261.39,261.27,261.38,11346.0,232.4598,232.5666,232.4598,232.5577,11346.0
2019-04-10 13:20:00,261.37,261.37,261.32,261.37,3205.0,232.5488,232.5488,232.5043,232.5488,3205.0
2019-04-10 13:25:00,261.38,261.42,261.36,261.38,15350.0,232.5577,232.5933,232.5399,232.5577,15350.0
2019-04-10 13:30:00,261.38,261.4,261.34,261.37,11708.0,232.5577,232.5755,232.5221,232.5488,11708.0
2019-04-10 13:35:00,261.39,261.39,261.32,261.32,3030.0,232.5666,232.5666,232.5043,232.5043,3030.0
2019-04-10 13:40:00,261.33,261.4,261.29,261.36,20693.0,232.5132,232.5755,232.4776,232.5399,20693.0
2019-04-10 13:45:00,261.34,261.39,261.31,261.39,15880.0,232.5221,232.5666,232.4954,232.5666,15880.0
2019-04-10 13:50:00,261.4,261.42,261.35,261.4,14025.0,232.5755,232.5933,232.531,232.5755,14025.0
2019-04-10 13:55:00,261.42,261.51,261.39,261.46,24894.0,232.5933,232.6733,232.5666,232.6288,24894.0
2019-04-10 14:00:00,261.5,261.53,261.34,261.34,37157.0,232.6644,232.6911,232.5221,232.5221,37157.0
2019-04-10 14:05:00,261.36,261.4,261.2,261.25,22793.0,232.5399,232.5755,232.3975,232.442,22793.0
2019-04-10 14:10:00,261.19,261.29,261.02,261.29,40706.0,232.3886,232.4776,232.2374,232.4776,40706.0
2019-04-10 14:15:00,261.29,261.41,261.27,261.36,19131.0,232.4776,232.5844,232.4598,232.5399,19131.0
2019-04-10 14:20:00,261.37,261.44,261.1,261.16,37280.0,232.5488,232.611,232.3085,232.3619,37280.0
2019-04-10 14:25:00,261.21,261.26,261.14,261.2,30486.0,232.4064,232.4509,232.3441,232.3975,30486.0
2019-04-10 14:30:00,261.17,261.24,261.09,261.16,19511.0,232.3708,232.4331,232.2996,232.3619,19511.0
2019-04-10 14:35:00,261.14,261.31,261.14,261.26,14249.0,232.3441,232.4954,232.3441,232.4509,14249.0
2019-04-10 14:40:00,261.3,261.4,261.3,261.33,14137.0,232.4865,232.5755,232.4865,232.5132,14137.0
2019-04-10 14:45:00,261.33,261.34,261.24,261.26,34064.0,232.5132,232.5221,232.4331,232.4509,34064.0
2019-04-10 14:50:00,261.29,261.37,261.28,261.34,18744.0,232.4776,232.5488,232.4687,232.5221,18744.0
2019-04-10 14:55:00,261.33,261.41,261.33,261.35,20306.0,232.5132,232.5844,232.5132,232.531,20306.0
2019-04-10 15:00:00,261.39,261.65,261.36,261.56,59037.0,232.5666,232.7979,232.5399,232.7178,59037.0
2019-04-10 15:05:00,261.56,261.64,261.52,261.62,10698.0,232.7178,232.789,232.6822,232.7712,10698.0
2019-04-10 15:10:00,261.63,261.66,261.54,261.57,30482.0,232.7801,232.8068,232.7,232.7267,30482.0
2019-04-10 15:15:00,261.57,261.63,261.5,261.53,37303.0,232.7267,232.7801,232.6644,232.6911,37303.0
2019-04-10 15:20:00,261.54,261.55,261.45,261.49,31191.0,232.7,232.7089,232.6199,232.6555,31191.0
2019-04-10 15:25:00,261.51,261.51,261.43,261.44,19115.0,232.6733,232.6733,232.6022,232.611,19115.0
2019-04-10 15:30:00,261.46,261.52,261.35,261.49,32484.0,232.6288,232.6822,232.531,232.6555,32484.0
2019-04-10 15:35:00,261.5,261.57,261.43,261.44,24852.0,232.6644,232.7267,232.6022,232.611,24852.0
2019-04-10 15:40:00,261.46,261.46,261.38,261.43,24180.0,232.6288,232.6288,232.5577,232.6022,24180.0
2019-04-10 15:45:00,261.42,261.45,261.36,261.43,49313.0,232.5933,232.6199,232.5399,232.6022,49313.0
2019-04-10 15:50:00,261.43,261.45,261.29,261.35,100412.0,232.6022,232.6199,232.4776,232.531,100412.0
2019-04-10 15:55:00,261.35,261.6,261.26,261.59,226490.0,232.531,232.7534,232.4509,232.7445,226490.0
2019-04-11 09:30:00,262.03,262.03,261.77,261.91,144479.0,233.136,233.136,232.9047,233.0292,144479.0
2019-04-11 09:35:00,261.89,261.89,261.44,261.53,46568.0,233.0114,233.0114,232.611,232.6911,46568.0
2019-04-11 09:40:00,261.48,261.93,261.48,261.85,35832.0,232.6466,233.047,232.6466,232.9758,35832.0
2019-04-11 09:45:00,261.82,262.16,261.78,262.15,45078.0,232.9491,233.2517,232.9136,233.2428,45078.0
2019-04-11 09:50:00,262.16,262.25,261.85,261.86,38225.0,233.2517,233.3317,232.9758,232.9847,38225.0
2019-04-11 09:55:00,261.84,262.02,261.78,261.95,27964.0,232.9669,233.1271,232.9136,233.0648,27964.0
2019-04-11 10:00:00,261.97,262.01,261.85,261.98,27909.0,233.0826,233.1182,232.9758,233.0915,27909.0
2019-04-11 10:05:00,262.0,262.01,261.71,261.89,27155.0,233.1093,233.1182,232.8513,233.0114,27155.0
2019-04-11 10:10:00,261.91,261.93,261.67,261.92,29829.0,233.0292,233.047,232.8157,233.0381,29829.0
2019-04-11 10:15:00,261.93,262.1,261.9,262.05,39859.0,233.047,233.1983,233.0203,233.1538,39859.0
2019-04-11 10:20:00,262.04,262.08,261.91,262.0,28931.0,233.1449,233.1805,233.0292,233.1093,28931.0
2019-04-11 10:25:00,262.01,262.01,261.84,261.9,15046.0,233.1182,233.1182,232.9669,233.0203,15046.0
2019-04-11 10:30:00,261.91,261.93,261.74,261.82,35197.0,233.0292,233.047,232.878,232.9491,35197.0
2019-04-11 10:35:00,261.84,261.97,261.81,261.88,16384.0,232.9669,233.0826,232.9402,233.0025,16384.0
2019-04-11 10:40:00,261.91,262.13,261.89,262.04,35223.0,233.0292,233.225,233.0114,233.1449,35223.0
2019-04-11 10:45:00,262.04,262.09,261.94,261.98,19283.0,233.1449,233.1894,233.0559,233.0915,19283.0
2019-04-11 10:50:00,261.98,262.03,261.88,261.88,12107.0,233.0915,233.136,233.0025,233.0025,12107.0
2019-04-11 10:55:00,261.89,261.99,261.84,261.99,14096.0,233.0114,233.1004,232.9669,233.1004,14096.0
2019-04-11 11:00:00,261.99,262.03,261.74,261.89,36382.0,233.1004,233.136,232.878,233.0114,36382.0
2019-04-11 11:05:00,261.89,261.99,261.86,261.99,18994.0,233.0114,233.1004,232.9847,233.1004,18994.0
2019-04-11 11:10:00,261.99,262.0,261.9,261.96,7657.0,233.1004,233.1093,233.0203,233.0737,7657.0
2019-04-11 11:15:00,261.94,262.0,261.83,261.87,10355.0,233.0559,233.1093,232.958,232.9936,10355.0
2019-04-11 11:20:00,261.89,261.9,261.77,261.79,15136.0,233.0114,233.0203,232.9047,232.9225,15136.0
2019-04-11 11:25:00,261.76,261.81,261.74,261.78,17112.0,232.8958,232.9402,232.878,232.9136,17112.0
2019-04-11 11:30:00,261.79,261.79,261.62,261.67,19885.0,232.9225,232.9225,232.7712,232.8157,19885.0
2019-04-11 11:35:00,261.66,261.71,261.52,261.52,10601.0,232.8068,232.8513,232.6822,232.6822,10601.0
2019-04-11 11:40:00,261.5,261.5,260.83,260.93,136271.0,232.6644,232.6644,232.0683,232.1573,136271.0
2019-04-11 11:45:00,260.89,261.01,260.88,260.97,44959.0,232.1217,232.2285,232.1128,232.1929,44959.0
2019-04-11 11:50:00,260.95,261.02,260.91,260.94,17898.0,232.1751,232.2374,232.1395,232.1662,17898.0
2019-04-11 11:55:00,260.88,261.15,260.86,261.11,29255.0,232.1128,232.353,232.095,232.3174,29255.0
2019-04-11 12:00:00,261.13,261.17,261.07,261.17,24233.0,232.3352,232.3708,232.2818,232.3708,24233.0
2019-04-11 12:05:00,261.16,261.27,261.15,261.18,20188.0,232.3619,232.4598,232.353,232.3797,20188.0
2019-04-11 12:10:00,261.17,261.21,261.07,261.18,26789.0,232.3708,232.4064,232.2818,232.3797,26789.0
2019-04-11 12:15:00,261.16,261.19,261.04,261.12,22599.0,232.3619,232.3886,232.2552,232.3263,22599.0
2019-04-11 12:20:00,261.13,261.19,261.05,261.17,31619.0,232.3352,232.3886,232.2641,232.3708,31619.0
2019-04-11 12:25:00,261.17,261.18,261.04,261.08,29116.0,232.3708,232.3797,232.2552,232.2907,29116.0
2019-04-11 12:30:00,261.08,261.17,261.04,261.11,11760.0,232.2907,232.3708,232.2552,232.3174,11760.0
2019-04-11 12:35:00,261.12,261.2,261.09,261.19,5814.0,232.3263,232.3975,232.2996,232.3886,5814.0
2019-04-11 12:40:00,261.18,261.18,261.07,261.13,10713.0,232.3797,232.3797,232.2818,232.3352,10713.0
2019-04-11 12:45:00,261.16,261.2,261.06,261.07,7187.0,232.3619,232.3975,232.273,232.2818,7187.0
2019-04-11 12:50:00,261.08,261.19,261.05,261.15,36070.0,232.2907,232.3886,232.2641,232.353,36070.0
2019-04-11 12:55:00,261.14,261.19,261.08,261.11,20528.0,232.3441,232.3886,232.2907,232.3174,20528.0
2019-04-11 13:00:00,261.11,261.16,261.07,261.11,13906.0,232.3174,232.3619,232.2818,232.3174,13906.0
2019-04-11 13:05:00,261.13,261.24,261.12,261.23,17046.0,232.3352,232.4331,232.3263,232.4242,17046.0
2019-04-11 13:10:00,261.23,261.24,261.18,261.19,13778.0,232.4242,232.4331,232.3797,232.3886,13778.0
2019-04-11 13:15:00,261.17,261.19,261.14,261.14,6233.0,232.3708,232.3886,232.3441,232.3441,6233.0
2019-04-11 13:20:00,261.16,261.17,261.11,261.15,6750.0,232.3619,232.3708,232.3174,232.353,6750.0
2019-04-11 13:25:00,261.14,261.21,261.13,261.13,9152.0,232.3441,232.4064,232.3352,232.3352,9152.0
2019-04-11 13:30:00,261.15,261.15,260.98,261.09,16999.0,232.353,232.353,232.2018,232.2996,16999.0
2019-04-11 13:35:00,261.1,261.12,260.97,260.97,17435.0,232.3085,232.3263,232.1929,232.1929,17435.0
2019-04-11 13:40:00,260.98,260.98,260.73,260.83,36716.0,232.2018,232.2018,231.9793,232.0683,36716.0
2019-04-11 13:45:00,260.8,260.98,260.8,260.94,39557.0,232.0416,232.2018,232.0416,232.1662,39557.0
2019-04-11 13:50:00,260.93,260.96,260.89,260.92,23114.0,232.1573,232.184,232.1217,232.1484,23114.0
2019-04-11 13:55:00,260.91,260.98,260.86,260.9,14496.0,232.1395,232.2018,232.095,232.1306,14496.0
2019-04-11 14:00:00,260.91,260.95,260.84,260.87,32623.0,232.1395,232.1751,232.0772,232.1039,32623.0
2019-04-11 14:05:00,260.9,260.93,260.68,260.75,20816.0,232.1306,232.1573,231.9349,231.9971,20816.0
2019-04-11 14:10:00,260.73,260.84,260.7,260.78,24151.0,231.9793,232.0772,231.9526,232.0238,24151.0
2019-04-11 14:15:00,260.78,260.83,260.72,260.8,16085.0,232.0238,232.0683,231.9704,232.0416,16085.0
2019-04-11 14:20:00,260.8,260.83,260.77,260.78,6942.0,232.0416,232.0683,232.0149,232.0238,6942.0
2019-04-11 14:25:00,260.77,260.78,260.58,260.58,36726.0,232.0149,232.0238,231.8459,231.8459,36726.0
2019-04-11 14:30:00,260.6,260.79,260.6,260.75,32744.0,231.8637,232.0327,231.8637,231.9971,32744.0
2019-04-11 14:35:00,260.72,260.79,260.69,260.76,17076.0,231.9704,232.0327,231.9438,232.006,17076.0
2019-04-11 14:40:00,260.76,260.96,260.76,260.95,20303.0,232.006,232.184,232.006,232.1751,20303.0
2019-04-11 14:45:00,260.93,260.93,260.87,260.91,24428.0,232.1573,232.1573,232.1039,232.1395,24428.0
2019-04-11 14:50:00,260.86,260.9,260.81,260.85,20774.0,232.095,232.1306,232.0505,232.0861,20774.0
2019-04-11 14:55:00,260.83,260.92,260.77,260.89,16594.0,232.0683,232.1484,232.0149,232.1217,16594.0
2019-04-11 15:00:00,260.88,261.04,260.85,261.04,45982.0,232.1128,232.2552,232.0861,232.2552,45982.0
2019-04-11 15:05:00,261.05,261.13,260.98,261.02,136013.0,232.2641,232.3352,232.2018,232.2374,136013.0
2019-04-11 15:10:00,261.05,261.08,260.99,261.01,36247.0,232.2641,232.2907,232.2107,232.2285,36247.0
2019-04-11 15:15:00,261.02,261.14,261.01,261.1,35090.0,232.2374,232.3441,232.2285,232.3085,35090.0
2019-04-11 15:20:00,261.1,261.11,261.0,261.01,23372.0,232.3085,232.3174,232.2196,232.2285,23372.0
2019-04-11 15:25:00,261.01,261.05,260.98,260.98,12883.0,232.2285,232.2641,232.2018,232.2018,12883.0
2019-04-11 15:30:00,261.0,261.16,260.99,261.11,60925.0,232.2196,232.3619,232.2107,232.3174,60925.0
2019-04-11 15:35:00,261.11,261.16,261.06,261.16,45022.0,232.3174,232.3619,232.273,232.3619,45022.0
2019-04-11 15:40:00,261.16,261.24,261.1,261.22,34609.0,232.3619,232.4331,232.3085,232.4153,34609.0
2019-04-11 15:45:00,261.24,261.31,261.16,261.16,26430.0,232.4331,232.4954,232.3619,232.3619,26430.0
2019-04-11 15:50:00,261.16,261.53,261.15,261.53,96224.0,232.3619,232.6911,232.353,232.6911,96224.0
2019-04-11 15:55:00,261.52,261.57,261.38,261.41,168430.0,232.6822,232.7267,232.5577,232.5844,168430.0
2019-04-12 09:30:00,263.85,263.89,263.56,263.62,182950.0,234.7553,234.7909,234.4973,234.5507,182950.0
2019-04-12 09:35:00,263.66,264.15,263.59,264.15,117614.0,234.5863,235.0222,234.524,235.0222,117614.0
2019-04-12 09:40:00,264.17,264.39,264.02,264.25,84695.0,235.04,235.2358,234.9066,235.1112,84695.0
2019-04-12 09:45:00,264.25,264.32,264.03,264.03,44815.0,235.1112,235.1735,234.9155,234.9155,44815.0
2019-04-12 09:50:00,264.07,264.16,264.0,264.08,104943.0,234.951,235.0311,234.8888,234.9599,104943.0
2019-04-12 09:55:00,264.09,264.11,263.94,264.01,119975.0,234.9688,234.9866,234.8354,234.8977,119975.0
2019-04-12 10:00:00,264.07,264.08,263.79,263.81,64103.0,234.951,234.9599,234.7019,234.7197,64103.0
2019-04-12 10:05:00,263.78,263.93,263.69,263.78,47004.0,234.693,234.8265,234.6129,234.693,47004.0
2019-04-12 10:10:00,263.81,263.93,263.64,263.69,49553.0,234.7197,234.8265,234.5685,234.6129,49553.0
2019-04-12 10:15:00,263.69,263.74,263.59,263.61,80494.0,234.6129,234.6574,234.524,234.5418,80494.0
2019-04-12 10:20:00,263.6,263.73,263.55,263.69,37683.0,234.5329,234.6485,234.4884,234.6129,37683.0
2019-04-12 10:25:00,263.69,263.8,263.65,263.67,67910.0,234.6129,234.7108,234.5774,234.5951,67910.0
2019-04-12 10:30:00,263.68,263.77,263.62,263.62,25232.0,234.604,234.6841,234.5507,234.5507,25232.0
2019-04-12 10:35:00,263.58,263.64,263.39,263.43,49707.0,234.5151,234.5685,234.346,234.3816,49707.0
2019-04-12 10:40:00,263.43,263.43,263.08,263.16,77597.0,234.3816,234.3816,234.0702,234.1414,77597.0
2019-04-12 10:45:00,263.18,263.41,263.15,263.39,51165.0,234.1592,234.3638,234.1325,234.346,51165.0
2019-04-12 10:50:00,263.39,263.51,263.26,263.44,25613.0,234.346,234.4528,234.2304,234.3905,25613.0
2019-04-12 10:55:00,263.46,263.46,263.26,263.36,15152.0,234.4083,234.4083,234.2304,234.3193,15152.0
2019-04-12 11:00:00,263.32,263.42,263.25,263.35,14521.0,234.2837,234.3727,234.2215,234.3104,14521.0
2019-04-12 11:05:00,263.31,263.34,263.25,263.25,3488.0,234.2748,234.3015,234.2215,234.2215,3488.0
2019-04-12 11:10:00,263.29,263.4,263.23,263.34,13230.0,234.257,234.3549,234.2037,234.3015,13230.0
2019-04-12 11:15:00,263.33,263.36,263.11,263.23,20432.0,234.2926,234.3193,234.0969,234.2037,20432.0
2019-04-12 11:20:00,263.25,263.34,263.21,263.28,13028.0,234.2215,234.3015,234.1859,234.2482,13028.0
2019-04-12 11:25:00,263.26,263.38,263.25,263.35,9649.0,234.2304,234.3371,234.2215,234.3104,9649.0
2019-04-12 11:30:00,263.28,263.36,263.26,263.36,5765.0,234.2482,234.3193,234.2304,234.3193,5765.0
2019-04-12 11:35:00,263.37,263.41,263.28,263.3,8343.0,234.3282,234.3638,234.2482,234.2659,8343.0
2019-04-12 11:40:00,263.33,263.42,263.22,263.34,19447.0,234.2926,234.3727,234.1948,234.3015,19447.0
2019-04-12 11:45:00,263.35,263.35,263.25,263.3,21485.0,234.3104,234.3104,234.2215,234.2659,21485.0
2019-04-12 11:50:00,263.3,263.4,263.29,263.39,7283.0,234.2659,234.3549,234.257,234.346,7283.0
2019-04-12 11:55:00,263.41,263.57,263.4,263.5,28493.0,234.3638,234.5062,234.3549,234.4439,28493.0
2019-04-12 12:00:00,263.49,263.5,263.35,263.4,5122.0,234.435,234.4439,234.3104,234.3549,5122.0
2019-04-12 12:05:00,263.46,263.56,263.4,263.56,14190.0,234.4083,234.4973,234.3549,234.4973,14190.0
2019-04-12 12:10:00,263.56,263.57,263.54,263.54,6603.0,234.4973,234.5062,234.4795,234.4795,6603.0
2019-04-12 12:15:00,263.57,263.72,263.57,263.68,13717.0,234.5062,234.6396,234.5062,234.604,13717.0
2019-04-12 12:20:00,263.68,263.73,263.65,263.73,10238.0,234.604,234.6485,234.5774,234.6485,10238.0
2019-04-12 12:25:00,263.72,263.76,263.71,263.74,13146.0,234.6396,234.6752,234.6307,234.6574,13146.0
2019-04-12 12:30:00,263.7,263.73,263.69,263.72,9869.0,234.6218,234.6485,234.6129,234.6396,9869.0
2019-04-12 12:35:00,263.72,263.75,263.66,263.73,11457.0,234.6396,234.6663,234.5863,234.6485,11457.0
2019-04-12 12:40:00,263.73,263.83,263.73,263.82,10706.0,234.6485,234.7375,234.6485,234.7286,10706.0
2019-04-12 12:45:00,263.82,263.82,263.69,263.75,20265.0,234.7286,234.7286,234.6129,234.6663,20265.0
2019-04-12 12:50:00,263.77,263.81,263.73,263.81,4530.0,234.6841,234.7197,234.6485,234.7197,4530.0
2019-04-12 12:55:00,263.78,263.89,263.77,263.89,14171.0,234.693,234.7909,234.6841,234.7909,14171.0
2019-04-12 13:00:00,263.9,263.95,263.89,263.93,17052.0,234.7998,234.8443,234.7909,234.8265,17052.0
2019-04-12 13:05:00,263.93,263.94,263.86,263.87,12119.0,234.8265,234.8354,234.7642,234.7731,12119.0
2019-04-12 13:10:00,263.86,263.92,263.86,263.9,14863.0,234.7642,234.8176,234.7642,234.7998,14863.0
2019-04-12 13:15:00,263.89,264.0,263.88,264.0,18276.0,234.7909,234.8888,234.782,234.8888,18276.0
2019-04-12 13:20:00,263.99,263.99,263.93,263.93,14817.0,234.8799,234.8799,234.8265,234.8265,14817.0
2019-04-12 13:25:00,263.93,263.97,263.91,263.91,12414.0,234.8265,234.8621,234.8087,234.8087,12414.0
2019-04-12 13:30:00,263.91,263.94,263.85,263.86,22786.0,234.8087,234.8354,234.7553,234.7642,22786.0
2019-04-12 13:35:00,263.85,263.97,263.85,263.96,23506.0,234.7553,234.8621,234.7553,234.8532,23506.0
2019-04-12 13:40:00,263.95,263.96,263.88,263.95,12441.0,234.8443,234.8532,234.782,234.8443,12441.0
2019-04-12 13:45:00,263.95,263.96,263.89,263.93,27280.0,234.8443,234.8532,234.7909,234.8265,27280.0
2019-04-12 13:50:00,263.91,263.94,263.89,263.89,8269.0,234.8087,234.8354,234.7909,234.7909,8269.0
2019-04-12 13:55:00,263.91,263.94,263.9,263.9,19684.0,234.8087,234.8354,234.7998,234.7998,19684.0
2019-04-12 14:00:00,263.89,264.07,263.85,264.01,180372.0,234.7909,234.951,234.7553,234.8977,180372.0
2019-04-12 14:05:00,264.02,264.06,263.98,264.0,31309.0,234.9066,234.9421,234.871,234.8888,31309.0
2019-04-12 14:10:00,263.99,264.01,263.92,264.0,9457.0,234.8799,234.8977,234.8176,234.8888,9457.0
2019-04-12 14:15:00,263.99,264.0,263.9,263.93,25879.0,234.8799,234.8888,234.7998,234.8265,25879.0
2019-04-12 14:20:00,263.91,263.92,263.89,263.89,11983.0,234.8087,234.8176,234.7909,234.7909,11983.0
2019-04-12 14:25:00,263.88,263.9,263.78,263.84,17781.0,234.782,234.7998,234.693,234.7464,17781.0
2019-04-12 14:30:00,263.84,263.88,263.8,263.81,8141.0,234.7464,234.782,234.7108,234.7197,8141.0
2019-04-12 14:35:00,263.84,263.84,263.78,263.82,34561.0,234.7464,234.7464,234.693,234.7286,34561.0
2019-04-12 14:40:00,263.83,263.85,263.76,263.76,10866.0,234.7375,234.7553,234.6752,234.6752,10866.0
2019-04-12 14:45:00,263.75,263.77,263.64,263.68,26684.0,234.6663,234.6841,234.5685,234.604,26684.0
2019-04-12 14:50:00,263.68,263.71,263.65,263.71,24242.0,234.604,234.6307,234.5774,234.6307,24242.0
2019-04-12 14:55:00,263.72,263.76,263.69,263.71,18351.0,234.6396,234.6752,234.6129,234.6307,18351.0
2019-04-12 15:00:00,263.71,263.8,263.69,263.79,26406.0,234.6307,234.7108,234.6129,234.7019,26406.0
2019-04-12 15:05:00,263.79,263.79,263.71,263.77,19109.0,234.7019,234.7019,234.6307,234.6841,19109.0
2019-04-12 15:10:00,263.81,263.84,263.79,263.84,13357.0,234.7197,234.7464,234.7019,234.7464,13357.0
2019-04-12 15:15:00,263.82,263.88,263.8,263.81,26050.0,234.7286,234.782,234.7108,234.7197,26050.0
2019-04-12 15:20:00,263.8,263.8,263.66,263.74,82834.0,234.7108,234.7108,234.5863,234.6574,82834.0
2019-04-12 15:25:00,263.73,263.86,263.7,263.84,43183.0,234.6485,234.7642,234.6218,234.7464,43183.0
2019-04-12 15:30:00,263.85,263.94,263.8,263.93,43172.0,234.7553,234.8354,234.7108,234.8265,43172.0
2019-04-12 15:35:00,263.92,263.95,263.82,263.91,29762.0,234.8176,234.8443,234.7286,234.8087,29762.0
2019-04-12 15:40:00,263.91,263.92,263.83,263.84,22802.0,234.8087,234.8176,234.7375,234.7464,22802.0
2019-04-12 15:45:00,263.84,263.9,263.78,263.9,46403.0,234.7464,234.7998,234.693,234.7998,46403.0
2019-04-12 15:50:00,263.88,263.9,263.78,263.85,60189.0,234.782,234.7998,234.693,234.7553,60189.0
2019-04-12 15:55:00,263.85,264.11,263.85,264.08,182024.0,234.7553,234.9866,234.7553,234.9599,182024.0
2019-04-15 09:30:00,264.02,264.19,263.95,263.97,213319.0,234.9066,235.0578,234.8443,234.8621,213319.0
2019-04-15 09:35:00,263.98,264.06,263.67,263.7,70458.0,234.871,234.9421,234.5951,234.6218,70458.0
2019-04-15 09:40:00,263.71,263.81,263.58,263.62,40646.0,234.6307,234.7197,234.5151,234.5507,40646.0
2019-04-15 09:45:00,263.6,263.68,263.53,263.55,26908.0,234.5329,234.604,234.4706,234.4884,26908.0
2019-04-15 09:50:00,263.56,263.57,263.41,263.53,32833.0,234.4973,234.5062,234.3638,234.4706,32833.0
2019-04-15 09:55:00,263.55,263.77,263.53,263.66,29702.0,234.4884,234.6841,234.4706,234.5863,29702.0
2019-04-15 10:00:00,263.65,263.82,263.64,263.73,27293.0,234.5774,234.7286,234.5685,234.6485,27293.0
2019-04-15 10:05:00,263.71,263.81,263.63,263.66,27708.0,234.6307,234.7197,234.5596,234.5863,27708.0
2019-04-15 10:10:00,263.64,263.73,263.59,263.65,11047.0,234.5685,234.6485,234.524,234.5774,11047.0
2019-04-15 10:15:00,263.66,263.73,263.61,263.67,25751.0,234.5863,234.6485,234.5418,234.5951,25751.0
2019-04-15 10:20:00,263.68,263.7,263.57,263.59,22817.0,234.604,234.6218,234.5062,234.524,22817.0
2019-04-15 10:25:00,263.55,263.55,263.43,263.44,22454.0,234.4884,234.4884,234.3816,234.3905,22454.0
2019-04-15 10:30:00,263.42,263.58,263.36,263.56,31956.0,234.3727,234.5151,234.3193,234.4973,31956.0
2019-04-15 10:35:00,263.56,263.62,263.48,263.5,19564.0,234.4973,234.5507,234.4261,234.4439,19564.0
2019-04-15 10:40:00,263.52,263.56,263.25,263.35,35069.0,234.4617,234.4973,234.2215,234.3104,35069.0
2019-04-15 10:45:00,263.34,263.43,263.27,263.43,31071.0,234.3015,234.3816,234.2393,234.3816,31071.0
2019-04-15 10:50:00,263.43,263.54,263.43,263.53,22268.0,234.3816,234.4795,234.3816,234.4706,22268.0
2019-04-15 10:55:00,263.51,263.52,263.39,263.43,18317.0,234.4528,234.4617,234.346,234.3816,18317.0
2019-04-15 11:00:00,263.45,263.51,263.4,263.42,63277.0,234.3994,234.4528,234.3549,234.3727,63277.0
2019-04-15 11:05:00,263.39,263.5,263.32,263.46,35769.0,234.346,234.4439,234.2837,234.4083,35769.0
2019-04-15 11:10:00,263.46,263.64,263.46,263.62,12973.0,234.4083,234.5685,234.4083,234.5507,12973.0
2019-04-15 11:15:00,263.62,263.68,263.56,263.59,20444.0,234.5507,234.604,234.4973,234.524,20444.0
2019-04-15 11:20:00,263.59,263.64,263.56,263.56,9397.0,234.524,234.5685,234.4973,234.4973,9397.0
2019-04-15 11:25:00,263.55,263.59,263.5,263.55,7164.0,234.4884,234.524,234.4439,234.4884,7164.0
2019-04-15 11:30:00,263.53,263.55,263.48,263.53,13800.0,234.4706,234.4884,234.4261,234.4706,13800.0
2019-04-15 11:35:00,263.51,263.52,263.35,263.39,20765.0,234.4528,234.4617,234.3104,234.346,20765.0
2019-04-15 11:40:00,263.38,263.47,263.32,263.32,14098.0,234.3371,234.4172,234.2837,234.2837,14098.0
2019-04-15 11:45:00,263.34,263.41,263.32,263.39,14223.0,234.3015,234.3638,234.2837,234.346,14223.0
2019-04-15 11:50:00,263.4,263.52,263.4,263.44,17307.0,234.3549,234.4617,234.3549,234.3905,17307.0
2019-04-15 11:55:00,263.42,263.51,263.39,263.4,26168.0,234.3727,234.4528,234.346,234.3549,26168.0
2019-04-15 12:00:00,263.39,263.42,263.19,263.33,66292.0,234.346,234.3727,234.1681,234.2926,66292.0
2019-04-15 12:05:00,263.31,263.36,263.2,263.22,14600.0,234.2748,234.3193,234.177,234.1948,14600.0
2019-04-15 12:10:00,263.22,263.28,263.15,263.28,15458.0,234.1948,234.2482,234.1325,234.2482,15458.0
2019-04-15 12:15:00,263.27,263.32,263.25,263.32,11926.0,234.2393,234.2837,234.2215,234.2837,11926.0
2019-04-15 12:20:00,263.35,263.38,263.31,263.35,9520.0,234.3104,234.3371,234.2748,234.3104,9520.0
2019-04-15 12:25:00,263.37,263.4,263.31,263.37,7389.0,234.3282,234.3549,234.2748,234.3282,7389.0
2019-04-15 12:30:00,263.38,263.43,263.36,263.39,12279.0,234.3371,234.3816,234.3193,234.346,12279.0
2019-04-15 12:35:00,263.36,263.48,263.36,263.48,8722.0,234.3193,234.4261,234.3193,234.4261,8722.0
2019-04-15 12:40:00,263.45,263.48,263.41,263.43,9835.0,234.3994,234.4261,234.3638,234.3816,9835.0
2019-04-15 12:45:00,263.45,263.47,263.37,263.37,9667.0,234.3994,234.4172,234.3282,234.3282,9667.0
2019-04-15 12:50:00,263.4,263.46,263.36,263.44,15930.0,234.3549,234.4083,234.3193,234.3905,15930.0
2019-04-15 12:55:00,263.42,263.45,263.39,263.42,16246.0,234.3727,234.3994,234.346,234.3727,16246.0
2019-04-15 13:00:00,263.41,263.6,263.4,263.6,10044.0,234.3638,234.5329,234.3549,234.5329,10044.0
2019-04-15 13:05:00,263.6,263.67,263.59,263.66,14370.0,234.5329,234.5951,234.524,234.5863,14370.0
2019-04-15 13:10:00,263.66,263.72,263.66,263.72,6779.0,234.5863,234.6396,234.5863,234.6396,6779.0
2019-04-15 13:15:00,263.74,263.74,263.66,263.69,14272.0,234.6574,234.6574,234.5863,234.6129,14272.0
2019-04-15 13:20:00,263.7,263.7,263.64,263.65,4814.0,234.6218,234.6218,234.5685,234.5774,4814.0
2019-04-15 13:25:00,263.66,263.72,263.66,263.72,9530.0,234.5863,234.6396,234.5863,234.6396,9530.0
2019-04-15 13:30:00,263.7,263.8,263.7,263.79,22090.0,234.6218,234.7108,234.6218,234.7019,22090.0
2019-04-15 13:35:00,263.78,263.8,263.74,263.76,31476.0,234.693,234.7108,234.6574,234.6752,31476.0
2019-04-15 13:40:00,263.8,263.8,263.77,263.78,5415.0,234.7108,234.7108,234.6841,234.693,5415.0
2019-04-15 13:45:00,263.78,263.82,263.73,263.82,19746.0,234.693,234.7286,234.6485,234.7286,19746.0
2019-04-15 13:50:00,263.82,263.85,263.8,263.83,23033.0,234.7286,234.7553,234.7108,234.7375,23033.0
2019-04-15 13:55:00,263.83,263.88,263.82,263.86,6463.0,234.7375,234.782,234.7286,234.7642,6463.0
2019-04-15 14:00:00,263.86,263.88,263.82,263.87,8750.0,234.7642,234.782,234.7286,234.7731,8750.0
2019-04-15 14:05:00,263.86,263.89,263.84,263.87,10122.0,234.7642,234.7909,234.7464,234.7731,10122.0
2019-04-15 14:10:00,263.85,263.85,263.79,263.79,10758.0,234.7553,234.7553,234.7019,234.7019,10758.0
2019-04-15 14:15:00,263.79,263.85,263.74,263.75,8594.0,234.7019,234.7553,234.6574,234.6663,8594.0
2019-04-15 14:20:00,263.77,263.78,263.72,263.75,18548.0,234.6841,234.693,234.6396,234.6663,18548.0
2019-04-15 14:25:00,263.77,263.8,263.74,263.75,6097.0,234.6841,234.7108,234.6574,234.6663,6097.0
2019-04-15 14:30:00,263.82,263.84,263.69,263.7,16135.0,234.7286,234.7464,234.6129,234.6218,16135.0
2019-04-15 14:35:00,263.69,263.71,263.65,263.69,11497.0,234.6129,234.6307,234.5774,234.6129,11497.0
2019-04-15 14:40:00,263.68,263.73,263.68,263.73,10641.0,234.604,234.6485,234.604,234.6485,10641.0
2019-04-15 14:45:00,263.74,263.77,263.68,263.7,9876.0,234.6574,234.6841,234.604,234.6218,9876.0
2019-04-15 14:50:00,263.71,263.81,263.71,263.8,29200.0,234.6307,234.7197,234.6307,234.7108,29200.0
2019-04-15 14:55:00,263.78,263.82,263.76,263.78,9219.0,234.693,234.7286,234.6752,234.693,9219.0
2019-04-15 15:00:00,263.81,263.82,263.76,263.78,5782.0,234.7197,234.7286,234.6752,234.693,5782.0
2019-04-15 15:05:00,263.8,263.89,263.8,263.89,17925.0,234.7108,234.7909,234.7108,234.7909,17925.0
2019-04-15 15:10:00,263.87,263.9,263.79,263.81,16850.0,234.7731,234.7998,234.7019,234.7197,16850.0
2019-04-15 15:15:00,263.82,263.87,263.78,263.8,5809.0,234.7286,234.7731,234.693,234.7108,5809.0
2019-04-15 15:20:00,263.82,263.85,263.76,263.79,15664.0,234.7286,234.7553,234.6752,234.7019,15664.0
2019-04-15 15:25:00,263.79,263.81,263.76,263.78,3493.0,234.7019,234.7197,234.6752,234.693,3493.0
2019-04-15 15:30:00,263.78,263.78,263.68,263.69,20453.0,234.693,234.693,234.604,234.6129,20453.0
2019-04-15 15:35:00,263.69,263.71,263.63,263.63,37197.0,234.6129,234.6307,234.5596,234.5596,37197.0
2019-04-15 15:40:00,263.64,263.72,263.64,263.67,18240.0,234.5685,234.6396,234.5685,234.5951,18240.0
2019-04-15 15:45:00,263.69,263.78,263.68,263.7,32539.0,234.6129,234.693,234.604,234.6218,32539.0
2019-04-15 15:50:00,263.71,263.77,263.62,263.73,42530.0,234.6307,234.6841,234.5507,234.6485,42530.0
2019-04-15 15:55:00,263.75,263.85,263.73,263.8,76424.0,234.6663,234.7553,234.6485,234.7108,76424.0
2019-04-16 09:30:00,265.28,265.32,264.94,264.98,95315.0,236.0276,236.0632,235.7251,235.7607,95315.0
2019-04-16 09:35:00,265.0,265.15,264.9,265.06,54213.0,235.7785,235.9119,235.6895,235.8319,54213.0
2019-04-16 09:40:00,265.07,265.11,264.83,265.0,79682.0,235.8408,235.8764,235.6272,235.7785,79682.0
2019-04-16 09:45:00,264.99,265.03,264.7,264.7,36595.0,235.7696,235.8052,235.5116,235.5116,36595.0
2019-04-16 09:50:00,264.7,264.7,264.26,264.37,66437.0,235.5116,235.5116,235.1201,235.218,66437.0
2019-04-16 09:55:00,264.36,264.51,264.35,264.43,38295.0,235.2091,235.3425,235.2002,235.2713,38295.0
2019-04-16 10:00:00,264.44,264.54,264.37,264.38,46819.0,235.2802,235.3692,235.218,235.2269,46819.0
2019-04-16 10:05:00,264.38,264.44,264.24,264.25,21281.0,235.2269,235.2802,235.1023,235.1112,21281.0
2019-04-16 10:10:00,264.28,264.47,264.27,264.38,38393.0,235.1379,235.3069,235.129,235.2269,38393.0
2019-04-16 10:15:00,264.42,264.47,264.38,264.39,36206.0,235.2624,235.3069,235.2269,235.2358,36206.0
2019-04-16 10:20:00,264.4,264.46,264.34,264.38,23272.0,235.2447,235.298,235.1913,235.2269,23272.0
2019-04-16 10:25:00,264.4,264.44,264.28,264.43,32800.0,235.2447,235.2802,235.1379,235.2713,32800.0
2019-04-16 10:30:00,264.42,264.42,264.13,264.13,54963.0,235.2624,235.2624,235.0044,235.0044,54963.0
2019-04-16 10:35:00,264.15,264.29,264.13,264.15,35253.0,235.0222,235.1468,235.0044,235.0222,35253.0
2019-04-16 10:40:00,264.17,264.24,264.07,264.07,51329.0,235.04,235.1023,234.951,234.951,51329.0
2019-04-16 10:45:00,264.06,264.24,263.98,264.16,182045.0,234.9421,235.1023,234.871,235.0311,182045.0
2019-04-16 10:50:00,264.15,264.26,264.1,264.17,17532.0,235.0222,235.1201,234.9777,235.04,17532.0
2019-04-16 10:55:00,264.19,264.22,264.06,264.06,12805.0,235.0578,235.0845,234.9421,234.9421,12805.0
2019-04-16 11:00:00,264.08,264.12,263.99,264.09,11116.0,234.9599,234.9955,234.8799,234.9688,11116.0
2019-04-16 11:05:00,264.09,264.24,264.08,264.15,20020.0,234.9688,235.1023,234.9599,235.0222,20020.0
2019-04-16 11:10:00,264.18,264.26,264.12,264.25,23485.0,235.0489,235.1201,234.9955,235.1112,23485.0
2019-04-16 11:15:00,264.26,264.32,264.21,264.29,23513.0,235.1201,235.1735,235.0756,235.1468,23513.0
2019-04-16 11:20:00,264.27,264.36,264.27,264.3,14939.0,235.129,235.2091,235.129,235.1557,14939.0
2019-04-16 11:25:00,264.31,264.32,264.19,264.27,14399.0,235.1646,235.1735,235.0578,235.129,14399.0
2019-04-16 11:30:00,264.26,264.26,264.08,264.25,17048.0,235.1201,235.1201,234.9599,235.1112,17048.0
2019-04-16 11:35:00,264.25,264.29,264.15,264.18,18230.0,235.1112,235.1468,235.0222,235.0489,18230.0
2019-04-16 11:40:00,264.23,264.35,264.17,264.29,15559.0,235.0934,235.2002,235.04,235.1468,15559.0
2019-04-16 11:45:00,264.3,264.47,264.23,264.38,40952.0,235.1557,235.3069,235.0934,235.2269,40952.0
2019-04-16 11:50:00,264.37,264.45,264.37,264.41,18019.0,235.218,235.2891,235.218,235.2535,18019.0
2019-04-16 11:55:00,264.42,264.43,264.34,264.35,11438.0,235.2624,235.2713,235.1913,235.2002,11438.0
2019-04-16 12:00:00,264.34,264.44,264.31,264.41,20700.0,235.1913,235.2802,235.1646,235.2535,20700.0
2019-04-16 12:05:00,264.43,264.49,264.41,264.41,12945.0,235.2713,235.3247,235.2535,235.2535,12945.0
2019-04-16 12:10:00,264.38,264.46,264.38,264.46,2150.0,235.2269,235.298,235.2269,235.298,2150.0
2019-04-16 12:15:00,264.45,264.47,264.4,264.42,8000.0,235.2891,235.3069,235.2447,235.2624,8000.0
2019-04-16 12:20:00,264.41,264.41,264.29,264.31,16327.0,235.2535,235.2535,235.1468,235.1646,16327.0
2019-04-16 12:25:00,264.33,264.36,264.28,264.29,24199.0,235.1824,235.2091,235.1379,235.1468,24199.0
2019-04-16 12:30:00,264.28,264.35,264.19,264.24,29401.0,235.1379,235.2002,235.0578,235.1023,29401.0
2019-04-16 12:35:00,264.25,264.25,264.14,264.21,18003.0,235.1112,235.1112,235.0133,235.0756,18003.0
2019-04-16 12:40:00,264.24,264.24,264.16,264.19,11449.0,235.1023,235.1023,235.0311,235.0578,11449.0
2019-04-16 12:45:00,264.2,264.24,264.15,264.22,11457.0,235.0667,235.1023,235.0222,235.0845,11457.0
2019-04-16 12:50:00,264.24,264.3,264.18,264.2,7475.0,235.1023,235.1557,235.0489,235.0667,7475.0
2019-04-16 12:55:00,264.24,264.37,264.23,264.28,37826.0,235.1023,235.218,235.0934,235.1379,37826.0
2019-04-16 13:00:00,264.3,264.3,264.2,264.2,14652.0,235.1557,235.1557,235.0667,235.0667,14652.0
2019-04-16 13:05:00,264.2,264.29,264.2,264.27,10575.0,235.0667,235.1468,235.0667,235.129,10575.0
2019-04-16 13:10:00,264.28,264.28,264.19,264.22,6771.0,235.1379,235.1379,235.0578,235.0845,6771.0
2019-04-16 13:15:00,264.22,264.25,264.17,264.21,14288.0,235.0845,235.1112,235.04,235.0756,14288.0
2019-04-16 13:20:00,264.21,264.21,264.17,264.21,4221.0,235.0756,235.0756,235.04,235.0756,4221.0
2019-04-16 13:25:00,264.18,264.18,264.08,264.11,14772.0,235.0489,235.0489,234.9599,234.9866,14772.0
2019-04-16 13:30:00,264.11,264.11,264.06,264.09,6626.0,234.9866,234.9866,234.9421,234.9688,6626.0
2019-04-16 13:35:00,264.08,264.14,264.07,264.14,8005.0,234.9599,235.0133,234.951,235.0133,8005.0
2019-04-16 13:40:00,264.15,264.15,264.09,264.13,7718.0,235.0222,235.0222,234.9688,235.0044,7718.0
2019-04-16 13:45:00,264.16,264.16,264.09,264.13,5889.0,235.0311,235.0311,234.9688,235.0044,5889.0
2019-04-16 13:50:00,264.13,264.15,264.08,264.11,10850.0,235.0044,235.0222,234.9599,234.9866,10850.0
2019-04-16 13:55:00,264.1,264.1,264.03,264.09,28179.0,234.9777,234.9777,234.9155,234.9688,28179.0
2019-04-16 14:00:00,264.1,264.1,263.99,264.03,9306.0,234.9777,234.9777,234.8799,234.9155,9306.0
2019-04-16 14:05:00,264.03,264.34,263.97,264.23,50027.0,234.9155,235.1913,234.8621,235.0934,50027.0
2019-04-16 14:10:00,264.21,264.32,264.11,264.24,20757.0,235.0756,235.1735,234.9866,235.1023,20757.0
2019-04-16 14:15:00,264.24,264.4,264.18,264.4,20758.0,235.1023,235.2447,235.0489,235.2447,20758.0
2019-04-16 14:20:00,264.37,264.44,264.31,264.44,18707.0,235.218,235.2802,235.1646,235.2802,18707.0
2019-04-16 14:25:00,264.44,264.53,264.41,264.49,25128.0,235.2802,235.3603,235.2535,235.3247,25128.0
2019-04-16 14:30:00,264.51,264.62,264.48,264.6,23254.0,235.3425,235.4404,235.3158,235.4226,23254.0
2019-04-16 14:35:00,264.6,264.62,264.55,264.56,21052.0,235.4226,235.4404,235.3781,235.387,21052.0
2019-04-16 14:40:00,264.58,264.59,264.52,264.57,11605.0,235.4048,235.4137,235.3514,235.3959,11605.0
2019-04-16 14:45:00,264.59,264.63,264.54,264.62,17588.0,235.4137,235.4493,235.3692,235.4404,17588.0
2019-04-16 14:50:00,264.62,264.65,264.54,264.56,11568.0,235.4404,235.4671,235.3692,235.387,11568.0
2019-04-16 14:55:00,264.56,264.6,264.52,264.6,23823.0,235.387,235.4226,235.3514,235.4226,23823.0
2019-04-16 15:00:00,264.6,264.65,264.6,264.62,18481.0,235.4226,235.4671,235.4226,235.4404,18481.0
2019-04-16 15:05:00,264.58,264.65,264.54,264.6,31673.0,235.4048,235.4671,235.3692,235.4226,31673.0
2019-04-16 15:10:00,264.6,264.71,264.58,264.64,32187.0,235.4226,235.5205,235.4048,235.4582,32187.0
2019-04-16 15:15:00,264.68,264.7,264.64,264.67,12558.0,235.4938,235.5116,235.4582,235.4849,12558.0
2019-04-16 15:20:00,264.66,264.68,264.61,264.66,20910.0,235.476,235.4938,235.4315,235.476,20910.0
2019-04-16 15:25:00,264.61,264.62,264.55,264.61,33682.0,235.4315,235.4404,235.3781,235.4315,33682.0
2019-04-16 15:30:00,264.6,264.6,264.08,264.11,90466.0,235.4226,235.4226,234.9599,234.9866,90466.0
2019-04-16 15:35:00,264.08,264.27,263.93,264.25,74221.0,234.9599,235.129,234.8265,235.1112,74221.0
2019-04-16 15:40:00,264.25,264.3,264.15,264.23,27774.0,235.1112,235.1557,235.0222,235.0934,27774.0
2019-04-16 15:45:00,264.23,264.45,264.23,264.38,35223.0,235.0934,235.2891,235.0934,235.2269,35223.0
2019-04-16 15:50:00,264.38,264.39,264.28,264.3,72275.0,235.2269,235.2358,235.1379,235.1557,72275.0
2019-04-16 15:55:00,264.31,264.53,264.25,264.53,109056.0,235.1646,235.3603,235.1112,235.3603,109056.0
2019-04-17 09:30:00,265.12,265.19,264.35,264.48,246177.0,235.8853,235.9475,235.2002,235.3158,246177.0
2019-04-17 09:35:00,264.49,264.52,264.18,264.21,48490.0,235.3247,235.3514,235.0489,235.0756,48490.0
2019-04-17 09:40:00,264.16,264.35,263.98,264.23,53434.0,235.0311,235.2002,234.871,235.0934,53434.0
2019-04-17 09:45:00,264.22,264.25,264.01,264.07,27831.0,235.0845,235.1112,234.8977,234.951,27831.0
2019-04-17 09:50:00,264.07,264.17,263.92,264.05,67039.0,234.951,235.04,234.8176,234.9332,67039.0
2019-04-17 09:55:00,264.04,264.25,263.99,264.14,38292.0,234.9243,235.1112,234.8799,235.0133,38292.0
2019-04-17 10:00:00,264.15,264.27,264.03,264.17,80391.0,235.0222,235.129,234.9155,235.04,80391.0
2019-04-17 10:05:00,264.17,264.23,263.97,264.02,75278.0,235.04,235.0934,234.8621,234.9066,75278.0
2019-04-17 10:10:00,264.03,264.13,263.99,264.1,53975.0,234.9155,235.0044,234.8799,234.9777,53975.0
2019-04-17 10:15:00,264.08,264.11,263.99,264.09,43881.0,234.9599,234.9866,234.8799,234.9688,43881.0
2019-04-17 10:20:00,264.08,264.25,264.08,264.2,62435.0,234.9599,235.1112,234.9599,235.0667,62435.0
2019-04-17 10:25:00,264.22,264.49,264.22,264.48,55523.0,235.0845,235.3247,235.0845,235.3158,55523.0
2019-04-17 10:30:00,264.47,264.48,264.38,264.46,30366.0,235.3069,235.3158,235.2269,235.298,30366.0
2019-04-17 10:35:00,264.49,264.6,264.47,264.47,32569.0,235.3247,235.4226,235.3069,235.3069,32569.0
2019-04-17 10:40:00,264.48,264.51,264.25,264.29,25672.0,235.3158,235.3425,235.1112,235.1468,25672.0
2019-04-17 10:45:00,264.28,264.5,264.27,264.5,15723.0,235.1379,235.3336,235.129,235.3336,15723.0
2019-04-17 10:50:00,264.46,264.46,264.21,264.39,46981.0,235.298,235.298,235.0756,235.2358,46981.0
2019-04-17 10:55:00,264.4,264.44,264.31,264.31,37720.0,235.2447,235.2802,235.1646,235.1646,37720.0
2019-04-17 11:00:00,264.39,264.5,264.37,264.49,16242.0,235.2358,235.3336,235.218,235.3247,16242.0
2019-04-17 11:05:00,264.5,264.64,264.41,264.59,30762.0,235.3336,235.4582,235.2535,235.4137,30762.0
2019-04-17 11:10:00,264.61,264.61,264.37,264.46,17295.0,235.4315,235.4315,235.218,235.298,17295.0
2019-04-17 11:15:00,264.49,264.55,264.44,264.51,9428.0,235.3247,235.3781,235.2802,235.3425,9428.0
2019-04-17 11:20:00,264.51,264.51,264.28,264.37,22265.0,235.3425,235.3425,235.1379,235.218,22265.0
2019-04-17 11:25:00,264.36,264.45,264.31,264.35,20552.0,235.2091,235.2891,235.1646,235.2002,20552.0
2019-04-17 11:30:00,264.33,264.41,264.1,264.2,40024.0,235.1824,235.2535,234.9777,235.0667,40024.0
2019-04-17 11:35:00,264.19,264.42,264.16,264.34,46516.0,235.0578,235.2624,235.0311,235.1913,46516.0
2019-04-17 11:40:00,264.34,264.4,264.31,264.35,18866.0,235.1913,235.2447,235.1646,235.2002,18866.0
2019-04-17 11:45:00,264.34,264.58,264.3,264.56,84509.0,235.1913,235.4048,235.1557,235.387,84509.0
2019-04-17 11:50:00,264.57,264.6,264.45,264.51,47500.0,235.3959,235.4226,235.2891,235.3425,47500.0
2019-04-17 11:55:00,264.49,264.49,264.18,264.26,38330.0,235.3247,235.3247,235.0489,235.1201,38330.0
2019-04-17 12:00:00,264.22,264.27,264.04,264.06,17480.0,235.0845,235.129,234.9243,234.9421,17480.0
2019-04-17 12:05:00,264.06,264.17,264.0,264.11,110725.0,234.9421,235.04,234.8888,234.9866,110725.0
2019-04-17 12:10:00,264.1,264.24,264.06,264.2,24852.0,234.9777,235.1023,234.9421,235.0667,24852.0
2019-04-17 12:15:00,264.19,264.33,264.17,264.25,9584.0,235.0578,235.1824,235.04,235.1112,9584.0
2019-04-17 12:20:00,264.25,264.33,264.25,264.31,9283.0,235.1112,235.1824,235.1112,235.1646,9283.0
2019-04-17 12:25:00,264.31,264.45,264.3,264.42,15486.0,235.1646,235.2891,235.1557,235.2624,15486.0
2019-04-17 12:30:00,264.43,264.56,264.38,264.45,19078.0,235.2713,235.387,235.2269,235.2891,19078.0
2019-04-17 12:35:00,264.45,264.54,264.43,264.52,8304.0,235.2891,235.3692,235.2713,235.3514,8304.0
2019-04-17 12:40:00,264.53,264.57,264.52,264.54,12202.0,235.3603,235.3959,235.3514,235.3692,12202.0
2019-04-17 12:45:00,264.54,264.61,264.43,264.46,13100.0,235.3692,235.4315,235.2713,235.298,13100.0
2019-04-17 12:50:00,264.48,264.51,264.46,264.51,6812.0,235.3158,235.3425,235.298,235.3425,6812.0
2019-04-17 12:55:00,264.52,264.65,264.52,264.53,21793.0,235.3514,235.4671,235.3514,235.3603,21793.0
2019-04-17 13:00:00,264.51,264.58,264.49,264.58,6854.0,235.3425,235.4048,235.3247,235.4048,6854.0
2019-04-17 13:05:00,264.6,264.68,264.56,264.63,12612.0,235.4226,235.4938,235.387,235.4493,12612.0
2019-04-17 13:10:00,264.64,264.65,264.6,264.64,9284.0,235.4582,235.4671,235.4226,235.4582,9284.0
2019-04-17 13:15:00,264.64,264.68,264.57,264.6,13104.0,235.4582,235.4938,235.3959,235.4226,13104.0
2019-04-17 13:20:00,264.59,264.74,264.49,264.52,76055.0,235.4137,235.5472,235.3247,235.3514,76055.0
2019-04-17 13:25:00,264.55,264.6,264.44,264.53,53219.0,235.3781,235.4226,235.2802,235.3603,53219.0
2019-04-17 13:30:00,264.52,264.67,264.51,264.64,22147.0,235.3514,235.4849,235.3425,235.4582,22147.0
2019-04-17 13:35:00,264.66,264.66,264.56,264.63,10700.0,235.476,235.476,235.387,235.4493,10700.0
2019-04-17 13:40:00,264.63,264.7,264.63,264.69,6941.0,235.4493,235.5116,235.4493,235.5027,6941.0
2019-04-17 13:45:00,264.67,264.69,264.56,264.57,14723.0,235.4849,235.5027,235.387,235.3959,14723.0
2019-04-17 13:50:00,264.58,264.59,264.46,264.51,26829.0,235.4048,235.4137,235.298,235.3425,26829.0
2019-04-17 13:55:00,264.53,264.53,264.45,264.46,23197.0,235.3603,235.3603,235.2891,235.298,23197.0
2019-04-17 14:00:00,264.47,264.54,264.4,264.44,36474.0,235.3069,235.3692,235.2447,235.2802,36474.0
2019-04-17 14:05:00,264.45,264.49,264.38,264.38,25569.0,235.2891,235.3247,235.2269,235.2269,25569.0
2019-04-17 14:10:00,264.37,264.38,264.16,264.21,39382.0,235.218,235.2269,235.0311,235.0756,39382.0
2019-04-17 14:15:00,264.23,264.46,264.22,264.43,38251.0,235.0934,235.298,235.0845,235.2713,38251.0
2019-04-17 14:20:00,264.42,264.43,264.25,264.28,39818.0,235.2624,235.2713,235.1112,235.1379,39818.0
2019-04-17 14:25:00,264.3,264.36,264.14,264.34,38944.0,235.1557,235.2091,235.0133,235.1913,38944.0
2019-04-17 14:30:00,264.35,264.5,264.35,264.48,41820.0,235.2002,235.3336,235.2002,235.3158,41820.0
2019-04-17 14:35:00,264.47,264.52,264.43,264.49,13101.0,235.3069,235.3514,235.2713,235.3247,13101.0
2019-04-17 14:40:00,264.51,264.6,264.42,264.43,24389.0,235.3425,235.4226,235.2624,235.2713,24389.0
2019-04-17 14:45:00,264.49,264.56,264.41,264.43,7530.0,235.3247,235.387,235.2535,235.2713,7530.0
2019-04-17 14:50:00,264.4,264.6,264.4,264.53,31473.0,235.2447,235.4226,235.2447,235.3603,31473.0
2019-04-17 14:55:00,264.51,264.55,264.47,264.5,6773.0,235.3425,235.3781,235.3069,235.3336,6773.0
2019-04-17 15:00:00,264.49,264.65,264.48,264.57,11440.0,235.3247,235.4671,235.3158,235.3959,11440.0
2019-04-17 15:05:00,264.58,264.65,264.56,264.59,6688.0,235.4048,235.4671,235.387,235.4137,6688.0
2019-04-17 15:10:00,264.6,264.67,264.57,264.6,7803.0,235.4226,235.4849,235.3959,235.4226,7803.0
2019-04-17 15:15:00,264.61,264.7,264.59,264.66,11406.0,235.4315,235.5116,235.4137,235.476,11406.0
2019-04-17 15:20:00,264.66,264.67,264.6,264.62,9065.0,235.476,235.4849,235.4226,235.4404,9065.0
2019-04-17 15:25:00,264.63,264.68,264.59,264.61,11627.0,235.4493,235.4938,235.4137,235.4315,11627.0
2019-04-17 15:30:00,264.62,264.72,264.58,264.68,14292.0,235.4404,235.5294,235.4048,235.4938,14292.0
2019-04-17 15:35:00,264.68,264.69,264.57,264.66,11251.0,235.4938,235.5027,235.3959,235.476,11251.0
2019-04-17 15:40:00,264.64,264.8,264.64,264.77,35751.0,235.4582,235.6005,235.4582,235.5739,35751.0
2019-04-17 15:45:00,264.76,264.78,264.59,264.7,35331.0,235.565,235.5827,235.4137,235.5116,35331.0
2019-04-17 15:50:00,264.67,264.85,264.65,264.8,35783.0,235.4849,235.645,235.4671,235.6005,35783.0
2019-04-17 15:55:00,264.77,264.8,264.49,264.52,107579.0,235.5739,235.6005,235.3247,235.3514,107579.0
2019-04-18 09:30:00,264.98,265.34,264.87,265.31,159359.0,235.901,236.2215,235.803,236.1947,159359.0
2019-04-18 09:35:00,265.36,265.44,265.16,265.26,54151.0,236.2393,236.3105,236.0612,236.1502,54151.0
2019-04-18 09:40:00,265.3,265.43,265.28,265.39,61099.0,236.1858,236.3016,236.168,236.266,61099.0
2019-04-18 09:45:00,265.39,265.58,265.28,265.53,107820.0,236.266,236.4351,236.168,236.3906,107820.0
2019-04-18 09:50:00,265.52,265.65,265.39,265.42,50772.0,236.3817,236.4974,236.266,236.2927,50772.0
2019-04-18 09:55:00,265.44,265.45,265.11,265.11,109364.0,236.3105,236.3194,236.0167,236.0167,109364.0
2019-04-18 10:00:00,265.13,265.14,264.72,264.94,71319.0,236.0345,236.0434,235.6695,235.8654,71319.0
2019-04-18 10:05:00,264.93,264.94,264.82,264.86,35496.0,235.8565,235.8654,235.7585,235.7941,35496.0
2019-04-18 10:10:00,264.86,264.9,264.8,264.84,44385.0,235.7941,235.8297,235.7407,235.7763,44385.0
2019-04-18 10:15:00,264.82,265.06,264.8,264.96,24752.0,235.7585,235.9722,235.7407,235.8832,24752.0
2019-04-18 10:20:00,264.98,264.98,264.54,264.55,61807.0,235.901,235.901,235.5093,235.5182,61807.0
2019-04-18 10:25:00,264.53,264.72,264.52,264.72,43157.0,235.5003,235.6695,235.4914,235.6695,43157.0
2019-04-18 10:30:00,264.71,264.72,264.46,264.57,35388.0,235.6606,235.6695,235.438,235.536,35388.0
2019-04-18 10:35:00,264.53,264.69,264.48,264.54,22272.0,235.5003,235.6428,235.4558,235.5093,22272.0
2019-04-18 10:40:00,264.5,264.58,264.36,264.57,33080.0,235.4736,235.5449,235.349,235.536,33080.0
2019-04-18 10:45:00,264.57,264.94,264.56,264.93,40959.0,235.536,235.8654,235.5271,235.8565,40959.0
2019-04-18 10:50:00,264.9,264.9,264.75,264.86,58515.0,235.8297,235.8297,235.6962,235.7941,58515.0
2019-04-18 10:55:00,264.85,264.93,264.84,264.89,39784.0,235.7852,235.8565,235.7763,235.8208,39784.0
2019-04-18 11:00:00,264.88,264.95,264.81,264.93,16841.0,235.8119,235.8743,235.7496,235.8565,16841.0
2019-04-18 11:05:00,264.9,265.21,264.9,265.16,59153.0,235.8297,236.1057,235.8297,236.0612,59153.0
2019-04-18 11:10:00,265.2,265.26,265.13,265.2,23187.0,236.0968,236.1502,236.0345,236.0968,23187.0
2019-04-18 11:15:00,265.18,265.18,264.98,265.03,20500.0,236.079,236.079,235.901,235.9455,20500.0
2019-04-18 11:20:00,265.03,265.03,264.83,264.94,19519.0,235.9455,235.9455,235.7674,235.8654,19519.0
2019-04-18 11:25:00,264.94,265.04,264.8,264.92,28920.0,235.8654,235.9544,235.7407,235.8475,28920.0
2019-04-18 11:30:00,264.93,264.99,264.87,264.94,11112.0,235.8565,235.9099,235.803,235.8654,11112.0
2019-04-18 11:35:00,264.95,265.05,264.9,265.05,17379.0,235.8743,235.9633,235.8297,235.9633,17379.0
2019-04-18 11:40:00,265.02,265.17,265.01,265.17,22768.0,235.9366,236.0701,235.9277,236.0701,22768.0
2019-04-18 11:45:00,265.18,265.33,265.16,265.33,21533.0,236.079,236.2126,236.0612,236.2126,21533.0
2019-04-18 11:50:00,265.31,265.39,265.27,265.32,40421.0,236.1947,236.266,236.1591,236.2037,40421.0
2019-04-18 11:55:00,265.3,265.41,265.3,265.4,21657.0,236.1858,236.2838,236.1858,236.2749,21657.0
2019-04-18 12:00:00,265.41,265.45,265.35,265.44,13189.0,236.2838,236.3194,236.2304,236.3105,13189.0
2019-04-18 12:05:00,265.44,265.5,265.42,265.47,33951.0,236.3105,236.3639,236.2927,236.3372,33951.0
2019-04-18 12:10:00,265.45,265.5,265.45,265.48,34451.0,236.3194,236.3639,236.3194,236.3461,34451.0
2019-04-18 12:15:00,265.46,265.56,265.42,265.56,128519.0,236.3283,236.4173,236.2927,236.4173,128519.0
2019-04-18 12:20:00,265.56,265.59,265.49,265.55,12786.0,236.4173,236.444,236.355,236.4084,12786.0
2019-04-18 12:25:00,265.55,265.58,265.51,265.58,12869.0,236.4084,236.4351,236.3728,236.4351,12869.0
2019-04-18 12:30:00,265.57,265.58,265.51,265.54,9203.0,236.4262,236.4351,236.3728,236.3995,9203.0
2019-04-18 12:35:00,265.54,265.55,265.43,265.44,23773.0,236.3995,236.4084,236.3016,236.3105,23773.0
2019-04-18 12:40:00,265.46,265.54,265.46,265.52,7411.0,236.3283,236.3995,236.3283,236.3817,7411.0
2019-04-18 12:45:00,265.55,265.58,265.52,265.56,5841.0,236.4084,236.4351,236.3817,236.4173,5841.0
2019-04-18 12:50:00,265.57,265.59,265.5,265.52,14442.0,236.4262,236.444,236.3639,236.3817,14442.0
2019-04-18 12:55:00,265.51,265.53,265.37,265.37,15200.0,236.3728,236.3906,236.2482,236.2482,15200.0
2019-04-18 13:00:00,265.36,265.4,265.28,265.39,15512.0,236.2393,236.2749,236.168,236.266,15512.0
2019-04-18 13:05:00,265.4,265.43,265.39,265.41,38965.0,236.2749,236.3016,236.266,236.2838,38965.0
2019-04-18 13:10:00,265.42,265.57,265.41,265.55,12555.0,236.2927,236.4262,236.2838,236.4084,12555.0
2019-04-18 13:15:00,265.56,265.57,265.48,265.53,6050.0,236.4173,236.4262,236.3461,236.3906,6050.0
2019-04-18 13:20:00,265.54,265.57,265.52,265.56,8455.0,236.3995,236.4262,236.3817,236.4173,8455.0
2019-04-18 13:25:00,265.56,265.58,265.55,265.57,10200.0,236.4173,236.4351,236.4084,236.4262,10200.0
2019-04-18 13:30:00,265.58,265.59,265.53,265.54,11128.0,236.4351,236.444,236.3906,236.3995,11128.0
2019-04-18 13:35:00,265.53,265.53,265.4,265.42,12634.0,236.3906,236.3906,236.2749,236.2927,12634.0
2019-04-18 13:40:00,265.42,265.53,265.42,265.53,6471.0,236.2927,236.3906,236.2927,236.3906,6471.0
2019-04-18 13:45:00,265.53,265.77,265.53,265.76,60761.0,236.3906,236.6043,236.3906,236.5954,60761.0
2019-04-18 13:50:00,265.76,265.82,265.69,265.69,21127.0,236.5954,236.6488,236.533,236.533,21127.0
2019-04-18 13:55:00,265.73,265.76,265.7,265.72,11332.0,236.5687,236.5954,236.542,236.5598,11332.0
2019-04-18 14:00:00,265.76,265.79,265.67,265.69,17512.0,236.5954,236.6221,236.5152,236.533,17512.0
2019-04-18 14:05:00,265.68,265.72,265.64,265.72,15457.0,236.5241,236.5598,236.4885,236.5598,15457.0
2019-04-18 14:10:00,265.71,265.78,265.71,265.71,9259.0,236.5509,236.6132,236.5509,236.5509,9259.0
2019-04-18 14:15:00,265.7,265.77,265.66,265.75,13927.0,236.542,236.6043,236.5063,236.5865,13927.0
2019-04-18 14:20:00,265.75,265.78,265.74,265.77,5709.0,236.5865,236.6132,236.5776,236.6043,5709.0
2019-04-18 14:25:00,265.75,265.79,265.71,265.78,6332.0,236.5865,236.6221,236.5509,236.6132,6332.0
2019-04-18 14:30:00,265.78,265.8,265.76,265.77,15531.0,236.6132,236.631,236.5954,236.6043,15531.0
2019-04-18 14:35:00,265.79,265.82,265.71,265.73,38414.0,236.6221,236.6488,236.5509,236.5687,38414.0
2019-04-18 14:40:00,265.72,265.84,265.72,265.79,8205.0,236.5598,236.6666,236.5598,236.6221,8205.0
2019-04-18 14:45:00,265.83,265.84,265.75,265.79,6914.0,236.6577,236.6666,236.5865,236.6221,6914.0
2019-04-18 14:50:00,265.82,265.86,265.79,265.81,7592.0,236.6488,236.6844,236.6221,236.6399,7592.0
2019-04-18 14:55:00,265.84,265.89,265.82,265.86,10210.0,236.6666,236.7111,236.6488,236.6844,10210.0
2019-04-18 15:00:00,265.87,265.89,265.71,265.71,11137.0,236.6933,236.7111,236.5509,236.5509,11137.0
2019-04-18 15:05:00,265.71,265.74,265.66,265.67,24011.0,236.5509,236.5776,236.5063,236.5152,24011.0
2019-04-18 15:10:00,265.68,265.76,265.67,265.72,24729.0,236.5241,236.5954,236.5152,236.5598,24729.0
2019-04-18 15:15:00,265.75,265.8,265.7,265.8,8067.0,236.5865,236.631,236.542,236.631,8067.0
2019-04-18 15:20:00,265.81,265.86,265.8,265.86,9308.0,236.6399,236.6844,236.631,236.6844,9308.0
2019-04-18 15:25:00,265.87,265.93,265.83,265.89,13350.0,236.6933,236.7467,236.6577,236.7111,13350.0
2019-04-18 15:30:00,265.88,265.89,265.76,265.83,83731.0,236.7022,236.7111,236.5954,236.6577,83731.0
2019-04-18 15:35:00,265.82,265.83,265.63,265.73,78712.0,236.6488,236.6577,236.4796,236.5687,78712.0
2019-04-18 15:40:00,265.72,265.75,265.6,265.68,83716.0,236.5598,236.5865,236.4529,236.5241,83716.0
2019-04-18 15:45:00,265.68,265.7,265.6,265.63,58048.0,236.5241,236.542,236.4529,236.4796,58048.0
2019-04-18 15:50:00,265.63,265.65,265.37,265.53,229771.0,236.4796,236.4974,236.2482,236.3906,229771.0
2019-04-18 15:55:00,265.52,265.61,265.46,265.55,118076.0,236.3817,236.4618,236.3283,236.4084,118076.0
2019-04-22 09:30:00,264.56,264.76,264.44,264.72,163507.0,235.5271,235.7051,235.4202,235.6695,163507.0
2019-04-22 09:35:00,264.75,264.96,264.57,264.93,67006.0,235.6962,235.8832,235.536,235.8565,67006.0
2019-04-22 09:40:00,264.89,265.09,264.83,264.98,64640.0,235.8208,235.9989,235.7674,235.901,64640.0
2019-04-22 09:45:00,264.99,265.18,264.93,265.08,33816.0,235.9099,236.079,235.8565,235.99,33816.0
2019-04-22 09:50:00,265.13,265.13,264.94,264.95,23142.0,236.0345,236.0345,235.8654,235.8743,23142.0
2019-04-22 09:55:00,264.92,264.98,264.84,264.94,14901.0,235.8475,235.901,235.7763,235.8654,14901.0
2019-04-22 10:00:00,264.92,265.03,264.86,265.03,7556.0,235.8475,235.9455,235.7941,235.9455,7556.0
2019-04-22 10:05:00,265.04,265.11,264.84,264.87,44427.0,235.9544,236.0167,235.7763,235.803,44427.0
2019-04-22 10:10:00,264.87,264.87,264.74,264.82,36636.0,235.803,235.803,235.6873,235.7585,36636.0
2019-04-22 10:15:00,264.82,264.86,264.77,264.79,14251.0,235.7585,235.7941,235.714,235.7318,14251.0
2019-04-22 10:20:00,264.82,264.84,264.72,264.77,10642.0,235.7585,235.7763,235.6695,235.714,10642.0
2019-04-22 10:25:00,264.73,264.97,264.73,264.89,12926.0,235.6784,235.8921,235.6784,235.8208,12926.0
2019-04-22 10:30:00,264.92,265.04,264.88,264.99,20639.0,235.8475,235.9544,235.8119,235.9099,20639.0
2019-04-22 10:35:00,265.01,265.03,264.89,264.92,19177.0,235.9277,235.9455,235.8208,235.8475,19177.0
2019-04-22 10:40:00,264.93,264.98,264.81,264.82,24585.0,235.8565,235.901,235.7496,235.7585,24585.0
2019-04-22 10:45:00,264.81,265.01,264.77,265.0,25243.0,235.7496,235.9277,235.714,235.9188,25243.0
2019-04-22 10:50:00,265.02,265.08,264.88,265.0,17847.0,235.9366,235.99,235.8119,235.9188,17847.0
2019-04-22 10:55:00,264.95,265.1,264.95,265.06,14305.0,235.8743,236.0078,235.8743,235.9722,14305.0
2019-04-22 11:00:00,265.08,265.1,264.94,264.98,15439.0,235.99,236.0078,235.8654,235.901,15439.0
2019-04-22 11:05:00,264.94,265.05,264.92,264.99,10344.0,235.8654,235.9633,235.8475,235.9099,10344.0
2019-04-22 11:10:00,265.0,265.18,265.0,265.17,11089.0,235.9188,236.079,235.9188,236.0701,11089.0
2019-04-22 11:15:00,265.12,265.18,265.08,265.16,10199.0,236.0256,236.079,235.99,236.0612,10199.0
2019-04-22 11:20:00,265.18,265.34,265.18,265.29,16087.0,236.079,236.2215,236.079,236.1769,16087.0
2019-04-22 11:25:00,265.31,265.37,265.25,265.33,8671.0,236.1947,236.2482,236.1413,236.2126,8671.0
2019-04-22 11:30:00,265.31,265.4,265.27,265.36,6436.0,236.1947,236.2749,236.1591,236.2393,6436.0
2019-04-22 11:35:00,265.38,265.38,265.33,265.34,2794.0,236.2571,236.2571,236.2126,236.2215,2794.0
2019-04-22 11:40:00,265.36,265.44,265.32,265.4,18788.0,236.2393,236.3105,236.2037,236.2749,18788.0
2019-04-22 11:45:00,265.35,265.38,265.29,265.3,7424.0,236.2304,236.2571,236.1769,236.1858,7424.0
2019-04-22 11:50:00,265.29,265.34,265.26,265.3,8211.0,236.1769,236.2215,236.1502,236.1858,8211.0
2019-04-22 11:55:00,265.28,265.37,265.28,265.31,3854.0,236.168,236.2482,236.168,236.1947,3854.0
2019-04-22 12:00:00,265.31,265.32,265.22,265.29,9808.0,236.1947,236.2037,236.1146,236.1769,9808.0
2019-04-22 12:05:00,265.29,265.29,265.2,265.2,9250.0,236.1769,236.1769,236.0968,236.0968,9250.0
2019-04-22 12:10:00,265.21,265.29,265.21,265.23,13791.0,236.1057,236.1769,236.1057,236.1235,13791.0
2019-04-22 12:15:00,265.22,265.26,265.19,265.23,7198.0,236.1146,236.1502,236.0879,236.1235,7198.0
2019-04-22 12:20:00,265.21,265.23,265.13,265.19,9781.0,236.1057,236.1235,236.0345,236.0879,9781.0
2019-04-22 12:25:00,265.14,265.26,265.14,265.26,2963.0,236.0434,236.1502,236.0434,236.1502,2963.0
2019-04-22 12:30:00,265.24,265.29,265.23,265.28,6870.0,236.1324,236.1769,236.1235,236.168,6870.0
2019-04-22 12:35:00,265.28,265.28,265.19,265.23,3023.0,236.168,236.168,236.0879,236.1235,3023.0
2019-04-22 12:40:00,265.23,265.26,265.19,265.22,9756.0,236.1235,236.1502,236.0879,236.1146,9756.0
2019-04-22 12:45:00,265.21,265.26,265.2,265.23,3800.0,236.1057,236.1502,236.0968,236.1235,3800.0
2019-04-22 12:50:00,265.21,265.23,265.17,265.19,7824.0,236.1057,236.1235,236.0701,236.0879,7824.0
2019-04-22 12:55:00,265.18,265.22,265.16,265.2,8101.0,236.079,236.1146,236.0612,236.0968,8101.0
2019-04-22 13:00:00,265.2,265.2,265.12,265.13,7866.0,236.0968,236.0968,236.0256,236.0345,7866.0
2019-04-22 13:05:00,265.12,265.13,265.06,265.08,6761.0,236.0256,236.0345,235.9722,235.99,6761.0
2019-04-22 13:10:00,265.11,265.11,265.0,265.0,13440.0,236.0167,236.0167,235.9188,235.9188,13440.0
2019-04-22 13:15:00,265.02,265.06,265.01,265.06,6476.0,235.9366,235.9722,235.9277,235.9722,6476.0
2019-04-22 13:20:00,265.04,265.09,265.02,265.09,3630.0,235.9544,235.9989,235.9366,235.9989,3630.0
2019-04-22 13:25:00,265.07,265.08,265.05,265.07,1727.0,235.9811,235.99,235.9633,235.9811,1727.0
2019-04-22 13:30:00,265.06,265.06,265.02,265.05,5709.0,235.9722,235.9722,235.9366,235.9633,5709.0
2019-04-22 13:35:00,265.06,265.08,265.03,265.08,6760.0,235.9722,235.99,235.9455,235.99,6760.0
2019-04-22 13:40:00,265.09,265.12,265.07,265.11,3336.0,235.9989,236.0256,235.9811,236.0167,3336.0
2019-04-22 13:45:00,265.1,265.15,265.08,265.13,3748.0,236.0078,236.0523,235.99,236.0345,3748.0
2019-04-22 13:50:00,265.17,265.19,265.12,265.12,6399.0,236.0701,236.0879,236.0256,236.0256,6399.0
2019-04-22 13:55:00,265.1,265.11,265.07,265.11,5951.0,236.0078,236.0167,235.9811,236.0167,5951.0
2019-04-22 14:00:00,265.11,265.11,265.03,265.08,10219.0,236.0167,236.0167,235.9455,235.99,10219.0
2019-04-22 14:05:00,265.1,265.13,265.08,265.12,5817.0,236.0078,236.0345,235.99,236.0256,5817.0
2019-04-22 14:10:00,265.09,265.15,265.09,265.09,3232.0,235.9989,236.0523,235.9989,235.9989,3232.0
2019-04-22 14:15:00,265.11,265.17,265.1,265.1,6673.0,236.0167,236.0701,236.0078,236.0078,6673.0
2019-04-22 14:20:00,265.1,265.16,265.09,265.14,14498.0,236.0078,236.0612,235.9989,236.0434,14498.0
2019-04-22 14:25:00,265.17,265.17,265.09,265.1,6450.0,236.0701,236.0701,235.9989,236.0078,6450.0
2019-04-22 14:30:00,265.12,265.12,264.98,264.99,10168.0,236.0256,236.0256,235.901,235.9099,10168.0
2019-04-22 14:35:00,265.0,265.01,264.94,264.95,8159.0,235.9188,235.9277,235.8654,235.8743,8159.0
2019-04-22 14:40:00,264.95,265.0,264.95,264.99,11667.0,235.8743,235.9188,235.8743,235.9099,11667.0
2019-04-22 14:45:00,264.99,265.01,264.93,264.97,10465.0,235.9099,235.9277,235.8565,235.8921,10465.0
2019-04-22 14:50:00,264.97,265.02,264.94,265.01,10456.0,235.8921,235.9366,235.8654,235.9277,10456.0
2019-04-22 14:55:00,265.0,265.03,264.96,264.96,14342.0,235.9188,235.9455,235.8832,235.8832,14342.0
2019-04-22 15:00:00,264.96,264.97,264.87,264.88,9030.0,235.8832,235.8921,235.803,235.8119,9030.0
2019-04-22 15:05:00,264.86,264.95,264.86,264.93,15782.0,235.7941,235.8743,235.7941,235.8565,15782.0
2019-04-22 15:10:00,264.93,265.0,264.93,265.0,11030.0,235.8565,235.9188,235.8565,235.9188,11030.0
2019-04-22 15:15:00,264.97,265.1,264.97,265.1,14621.0,235.8921,236.0078,235.8921,236.0078,14621.0
2019-04-22 15:20:00,265.07,265.1,265.01,265.06,26422.0,235.9811,236.0078,235.9277,235.9722,26422.0
2019-04-22 15:25:00,265.05,265.05,264.96,264.96,13350.0,235.9633,235.9633,235.8832,235.8832,13350.0
2019-04-22 15:30:00,264.98,265.08,264.96,265.02,66583.0,235.901,235.99,235.8832,235.9366,66583.0
2019-04-22 15:35:00,265.01,265.08,265.0,265.04,16991.0,235.9277,235.99,235.9188,235.9544,16991.0
2019-04-22 15:40:00,265.04,265.1,265.03,265.04,37904.0,235.9544,236.0078,235.9455,235.9544,37904.0
2019-04-22 15:45:00,265.03,265.1,265.01,265.08,47364.0,235.9455,236.0078,235.9277,235.99,47364.0
2019-04-22 15:50:00,265.09,265.14,265.04,265.08,83681.0,235.9989,236.0434,235.9544,235.99,83681.0
2019-04-22 15:55:00,265.08,265.12,264.98,265.06,86701.0,235.99,236.0256,235.901,235.9722,86701.0
2019-04-23 09:30:00,265.47,265.47,265.06,265.18,94920.0,236.3372,236.3372,235.9722,236.079,94920.0
2019-04-23 09:35:00,265.17,265.37,265.17,265.31,33492.0,236.0701,236.2482,236.0701,236.1947,33492.0
2019-04-23 09:40:00,265.3,265.48,265.19,265.38,50058.0,236.1858,236.3461,236.0879,236.2571,50058.0
2019-04-23 09:45:00,265.36,265.4,265.28,265.3,18793.0,236.2393,236.2749,236.168,236.1858,18793.0
2019-04-23 09:50:00,265.29,265.4,265.21,265.38,19787.0,236.1769,236.2749,236.1057,236.2571,19787.0
2019-04-23 09:55:00,265.38,265.49,265.36,265.46,41746.0,236.2571,236.355,236.2393,236.3283,41746.0
2019-04-23 10:00:00,265.48,265.79,265.47,265.76,74742.0,236.3461,236.6221,236.3372,236.5954,74742.0
2019-04-23 10:05:00,265.79,265.82,265.61,265.61,27282.0,236.6221,236.6488,236.4618,236.4618,27282.0
2019-04-23 10:10:00,265.6,265.72,265.55,265.66,47241.0,236.4529,236.5598,236.4084,236.5063,47241.0
2019-04-23 10:15:00,265.69,265.69,265.48,265.48,21317.0,236.533,236.533,236.3461,236.3461,21317.0
2019-04-23 10:20:00,265.46,265.6,265.44,265.59,13608.0,236.3283,236.4529,236.3105,236.444,13608.0
2019-04-23 10:25:00,265.62,265.72,265.57,265.72,25661.0,236.4707,236.5598,236.4262,236.5598,25661.0
2019-04-23 10:30:00,265.76,265.78,265.51,265.55,37798.0,236.5954,236.6132,236.3728,236.4084,37798.0
2019-04-23 10:35:00,265.5,265.66,265.49,265.66,15934.0,236.3639,236.5063,236.355,236.5063,15934.0
2019-04-23 10:40:00,265.66,265.72,265.62,265.67,33978.0,236.5063,236.5598,236.4707,236.5152,33978.0
2019-04-23 10:45:00,265.67,265.69,265.4,265.4,58006.0,236.5152,236.533,236.2749,236.2749,58006.0
2019-04-23 10:50:00,265.4,265.43,265.24,265.39,226823.0,236.2749,236.3016,236.1324,236.266,226823.0
2019-04-23 10:55:00,265.4,265.58,265.4,265.58,26910.0,236.2749,236.4351,236.2749,236.4351,26910.0
2019-04-23 11:00:00,265.59,265.8,265.56,265.69,236361.0,236.444,236.631,236.4173,236.533,236361.0
2019-04-23 11:05:00,265.7,265.84,265.69,265.84,12308.0,236.542,236.6666,236.533,236.6666,12308.0
2019-04-23 11:10:00,265.84,266.1,265.84,266.1,98557.0,236.6666,236.8981,236.6666,236.8981,98557.0
2019-04-23 11:15:00,266.1,266.15,266.07,266.1,52440.0,236.8981,236.9426,236.8713,236.8981,52440.0
2019-04-23 11:20:00,266.1,266.12,265.92,266.0,82887.0,236.8981,236.9159,236.7378,236.809,82887.0
2019-04-23 11:25:00,266.04,266.2,266.04,266.12,36923.0,236.8446,236.9871,236.8446,236.9159,36923.0
2019-04-23 11:30:00,266.11,266.35,266.06,266.27,32757.0,236.907,237.1206,236.8624,237.0494,32757.0
2019-04-23 11:35:00,266.27,266.33,266.22,266.26,37496.0,237.0494,237.1028,237.0049,237.0405,37496.0
2019-04-23 11:40:00,266.27,266.27,266.18,266.19,61546.0,237.0494,237.0494,236.9693,236.9782,61546.0
2019-04-23 11:45:00,266.17,266.4,266.17,266.39,42557.0,236.9604,237.1651,236.9604,237.1562,42557.0
2019-04-23 11:50:00,266.41,266.5,266.33,266.47,78441.0,237.174,237.2542,237.1028,237.2275,78441.0
2019-04-23 11:55:00,266.49,266.49,266.44,266.48,11587.0,237.2453,237.2453,237.2007,237.2364,11587.0
2019-04-23 12:00:00,266.45,266.68,266.44,266.64,82452.0,237.2096,237.4144,237.2007,237.3788,82452.0
2019-04-23 12:05:00,266.68,266.86,266.68,266.8,74941.0,237.4144,237.5747,237.4144,237.5212,74941.0
2019-04-23 12:10:00,266.79,266.79,266.71,266.74,42166.0,237.5123,237.5123,237.4411,237.4678,42166.0
2019-04-23 12:15:00,266.73,266.8,266.71,266.75,30289.0,237.4589,237.5212,237.4411,237.4767,30289.0
2019-04-23 12:20:00,266.76,266.77,266.6,266.66,44126.0,237.4856,237.4945,237.3432,237.3966,44126.0
2019-04-23 12:25:00,266.68,266.72,266.64,266.69,14486.0,237.4144,237.45,237.3788,237.4233,14486.0
2019-04-23 12:30:00,266.7,266.7,266.58,266.6,19920.0,237.4322,237.4322,237.3254,237.3432,19920.0
2019-04-23 12:35:00,266.63,266.65,266.58,266.61,5296.0,237.3699,237.3877,237.3254,237.3521,5296.0
2019-04-23 12:40:00,266.62,266.66,266.6,266.63,2694.0,237.361,237.3966,237.3432,237.3699,2694.0
2019-04-23 12:45:00,266.62,266.66,266.6,266.61,9822.0,237.361,237.3966,237.3432,237.3521,9822.0
2019-04-23 12:50:00,266.6,266.6,266.52,266.58,14522.0,237.3432,237.3432,237.272,237.3254,14522.0
2019-04-23 12:55:00,266.57,266.66,266.55,266.63,5722.0,237.3165,237.3966,237.2987,237.3699,5722.0
2019-04-23 13:00:00,266.63,266.69,266.63,266.68,12441.0,237.3699,237.4233,237.3699,237.4144,12441.0
2019-04-23 13:05:00,266.7,266.7,266.61,266.65,8919.0,237.4322,237.4322,237.3521,237.3877,8919.0
2019-04-23 13:10:00,266.66,266.7,266.65,266.67,16613.0,237.3966,237.4322,237.3877,237.4055,16613.0
2019-04-23 13:15:00,266.66,266.67,266.56,266.63,18435.0,237.3966,237.4055,237.3076,237.3699,18435.0
2019-04-23 13:20:00,266.68,266.68,266.61,266.62,28185.0,237.4144,237.4144,237.3521,237.361,28185.0
2019-04-23 13:25:00,266.62,266.64,266.57,266.6,7859.0,237.361,237.3788,237.3165,237.3432,7859.0
2019-04-23 13:30:00,266.62,266.63,266.51,266.55,10227.0,237.361,237.3699,237.2631,237.2987,10227.0
2019-04-23 13:35:00,266.55,266.58,266.51,266.57,9163.0,237.2987,237.3254,237.2631,237.3165,9163.0
2019-04-23 13:40:00,266.57,266.58,266.49,266.52,9886.0,237.3165,237.3254,237.2453,237.272,9886.0
2019-04-23 13:45:00,266.53,266.53,266.45,266.45,23608.0,237.2809,237.2809,237.2096,237.2096,23608.0
2019-04-23 13:50:00,266.46,266.46,266.35,266.35,11250.0,237.2185,237.2185,237.1206,237.1206,11250.0
2019-04-23 13:55:00,266.34,266.39,266.31,266.37,5733.0,237.1117,237.1562,237.085,237.1384,5733.0
2019-04-23 14:00:00,266.38,266.4,266.27,266.32,27316.0,237.1473,237.1651,237.0494,237.0939,27316.0
2019-04-23 14:05:00,266.35,266.42,266.33,266.42,8401.0,237.1206,237.1829,237.1028,237.1829,8401.0
2019-04-23 14:10:00,266.41,266.45,266.35,266.4,14494.0,237.174,237.2096,237.1206,237.1651,14494.0
2019-04-23 14:15:00,266.4,266.42,266.36,266.42,14811.0,237.1651,237.1829,237.1295,237.1829,14811.0
2019-04-23 14:20:00,266.42,266.42,266.35,266.36,7844.0,237.1829,237.1829,237.1206,237.1295,7844.0
2019-04-23 14:25:00,266.36,266.43,266.35,266.39,14449.0,237.1295,237.1918,237.1206,237.1562,14449.0
2019-04-23 14:30:00,266.39,266.47,266.37,266.4,8876.0,237.1562,237.2275,237.1384,237.1651,8876.0
2019-04-23 14:35:00,266.43,266.43,266.34,266.34,5833.0,237.1918,237.1918,237.1117,237.1117,5833.0
2019-04-23 14:40:00,266.35,266.39,266.33,266.34,19680.0,237.1206,237.1562,237.1028,237.1117,19680.0
2019-04-23 14:45:00,266.37,266.42,266.33,266.34,11556.0,237.1384,237.1829,237.1028,237.1117,11556.0
2019-04-23 14:50:00,266.33,266.35,266.29,266.34,22060.0,237.1028,237.1206,237.0672,237.1117,22060.0
2019-04-23 14:55:00,266.36,266.41,266.34,266.35,9168.0,237.1295,237.174,237.1117,237.1206,9168.0
2019-04-23 15:00:00,266.32,266.32,266.18,266.3,17285.0,237.0939,237.0939,236.9693,237.0761,17285.0
2019-04-23 15:05:00,266.33,266.35,266.27,266.31,16026.0,237.1028,237.1206,237.0494,237.085,16026.0
2019-04-23 15:10:00,266.32,266.34,266.26,266.32,8905.0,237.0939,237.1117,237.0405,237.0939,8905.0
2019-04-23 15:15:00,266.32,266.32,266.24,266.3,8876.0,237.0939,237.0939,237.0227,237.0761,8876.0
2019-04-23 15:20:00,266.29,266.31,266.26,266.3,6734.0,237.0672,237.085,237.0405,237.0761,6734.0
2019-04-23 15:25:00,266.29,266.31,266.26,266.27,7522.0,237.0672,237.085,237.0405,237.0494,7522.0
2019-04-23 15:30:00,266.27,266.32,266.23,266.28,23436.0,237.0494,237.0939,237.0138,237.0583,23436.0
2019-04-23 15:35:00,266.28,266.35,266.23,266.29,43813.0,237.0583,237.1206,237.0138,237.0672,43813.0
2019-04-23 15:40:00,266.27,266.3,266.22,266.29,25382.0,237.0494,237.0761,237.0049,237.0672,25382.0
2019-04-23 15:45:00,266.27,266.32,266.22,266.3,26409.0,237.0494,237.0939,237.0049,237.0761,26409.0
2019-04-23 15:50:00,266.3,266.48,266.3,266.46,36865.0,237.0761,237.2364,237.0761,237.2185,36865.0
2019-04-23 15:55:00,266.48,266.54,266.32,266.44,140699.0,237.2364,237.2898,237.0939,237.2007,140699.0
2019-04-24 09:30:00,266.38,266.42,266.06,266.22,151121.0,237.1473,237.1829,236.8624,237.0049,151121.0
2019-04-24 09:35:00,266.21,266.41,266.14,266.33,40277.0,236.996,237.174,236.9337,237.1028,40277.0
2019-04-24 09:40:00,266.36,266.38,266.21,266.21,31865.0,237.1295,237.1473,236.996,236.996,31865.0
2019-04-24 09:45:00,266.18,266.21,265.98,266.13,36888.0,236.9693,236.996,236.7912,236.9248,36888.0
2019-04-24 09:50:00,266.13,266.13,265.91,266.11,34901.0,236.9248,236.9248,236.7289,236.907,34901.0
2019-04-24 09:55:00,266.1,266.29,266.1,266.27,22453.0,236.8981,237.0672,236.8981,237.0494,22453.0
2019-04-24 10:00:00,266.25,266.26,266.1,266.17,20739.0,237.0316,237.0405,236.8981,236.9604,20739.0
2019-04-24 10:05:00,266.17,266.22,266.06,266.14,17756.0,236.9604,237.0049,236.8624,236.9337,17756.0
2019-04-24 10:10:00,266.16,266.26,266.16,266.18,7368.0,236.9515,237.0405,236.9515,236.9693,7368.0
2019-04-24 10:15:00,266.18,266.35,266.14,266.35,20678.0,236.9693,237.1206,236.9337,237.1206,20678.0
2019-04-24 10:20:00,266.33,266.47,266.28,266.47,24336.0,237.1028,237.2275,237.0583,237.2275,24336.0
2019-04-24 10:25:00,266.48,266.62,266.47,266.54,24883.0,237.2364,237.361,237.2275,237.2898,24883.0
2019-04-24 10:30:00,266.57,266.63,266.5,266.62,15303.0,237.3165,237.3699,237.2542,237.361,15303.0
2019-04-24 10:35:00,266.62,266.67,266.54,266.54,20675.0,237.361,237.4055,237.2898,237.2898,20675.0
2019-04-24 10:40:00,266.54,266.54,266.37,266.38,26934.0,237.2898,237.2898,237.1384,237.1473,26934.0
2019-04-24 10:45:00,266.37,266.59,266.32,266.53,15463.0,237.1384,237.3343,237.0939,237.2809,15463.0
2019-04-24 10:50:00,266.54,266.54,266.45,266.49,8667.0,237.2898,237.2898,237.2096,237.2453,8667.0
2019-04-24 10:55:00,266.5,266.61,266.49,266.59,10900.0,237.2542,237.3521,237.2453,237.3343,10900.0
2019-04-24 11:00:00,266.62,266.7,266.54,266.67,23576.0,237.361,237.4322,237.2898,237.4055,23576.0
2019-04-24 11:05:00,266.66,266.66,266.47,266.54,21411.0,237.3966,237.3966,237.2275,237.2898,21411.0
2019-04-24 11:10:00,266.55,266.58,266.43,266.55,11809.0,237.2987,237.3254,237.1918,237.2987,11809.0
2019-04-24 11:15:00,266.53,266.54,266.39,266.5,17943.0,237.2809,237.2898,237.1562,237.2542,17943.0
2019-04-24 11:20:00,266.5,266.5,266.4,266.4,14540.0,237.2542,237.2542,237.1651,237.1651,14540.0
2019-04-24 11:25:00,266.4,266.43,266.35,266.37,21256.0,237.1651,237.1918,237.1206,237.1384,21256.0
2019-04-24 11:30:00,266.37,266.47,266.35,266.44,29118.0,237.1384,237.2275,237.1206,237.2007,29118.0
2019-04-24 11:35:00,266.46,266.57,266.46,266.54,18508.0,237.2185,237.3165,237.2185,237.2898,18508.0
2019-04-24 11:40:00,266.53,266.54,266.49,266.5,6325.0,237.2809,237.2898,237.2453,237.2542,6325.0
2019-04-24 11:45:00,266.44,266.46,266.33,266.35,13250.0,237.2007,237.2185,237.1028,237.1206,13250.0
2019-04-24 11:50:00,266.35,266.39,266.25,266.39,17402.0,237.1206,237.1562,237.0316,237.1562,17402.0
2019-04-24 11:55:00,266.41,266.43,266.38,266.38,24978.0,237.174,237.1918,237.1473,237.1473,24978.0
2019-04-24 12:00:00,266.36,266.38,266.25,266.25,12717.0,237.1295,237.1473,237.0316,237.0316,12717.0
2019-04-24 12:05:00,266.26,266.26,266.18,266.24,25586.0,237.0405,237.0405,236.9693,237.0227,25586.0
2019-04-24 12:10:00,266.22,266.29,266.21,266.24,6615.0,237.0049,237.0672,236.996,237.0227,6615.0
2019-04-24 12:15:00,266.24,266.33,266.23,266.3,22052.0,237.0227,237.1028,237.0138,237.0761,22052.0
2019-04-24 12:20:00,266.29,266.33,266.29,266.33,800.0,237.0672,237.1028,237.0672,237.1028,800.0
2019-04-24 12:25:00,266.29,266.38,266.29,266.35,14954.0,237.0672,237.1473,237.0672,237.1206,14954.0
2019-04-24 12:30:00,266.34,266.41,266.34,266.39,5733.0,237.1117,237.174,237.1117,237.1562,5733.0
2019-04-24 12:35:00,266.37,266.39,266.34,266.34,6477.0,237.1384,237.1562,237.1117,237.1117,6477.0
2019-04-24 12:40:00,266.32,266.38,266.31,266.35,6605.0,237.0939,237.1473,237.085,237.1206,6605.0
2019-04-24 12:45:00,266.38,266.38,266.32,266.36,4009.0,237.1473,237.1473,237.0939,237.1295,4009.0
2019-04-24 12:50:00,266.36,266.36,266.25,266.25,8063.0,237.1295,237.1295,237.0316,237.0316,8063.0
2019-04-24 12:55:00,266.23,266.23,266.06,266.13,16395.0,237.0138,237.0138,236.8624,236.9248,16395.0
2019-04-24 13:00:00,266.09,266.09,265.96,266.03,24580.0,236.8892,236.8892,236.7734,236.8357,24580.0
2019-04-24 13:05:00,266.03,266.04,265.94,265.97,13122.0,236.8357,236.8446,236.7556,236.7823,13122.0
2019-04-24 13:10:00,265.96,265.96,265.73,265.73,19831.0,236.7734,236.7734,236.5687,236.5687,19831.0
2019-04-24 13:15:00,265.76,265.99,265.73,265.96,47078.0,236.5954,236.8001,236.5687,236.7734,47078.0
2019-04-24 13:20:00,265.98,266.1,265.98,266.1,18899.0,236.7912,236.8981,236.7912,236.8981,18899.0
2019-04-24 13:25:00,266.09,266.1,266.03,266.08,7793.0,236.8892,236.8981,236.8357,236.8802,7793.0
2019-04-24 13:30:00,266.05,266.16,266.02,266.14,7100.0,236.8535,236.9515,236.8268,236.9337,7100.0
2019-04-24 13:35:00,266.14,266.15,266.1,266.1,4030.0,236.9337,236.9426,236.8981,236.8981,4030.0
2019-04-24 13:40:00,266.1,266.1,265.97,265.99,14985.0,236.8981,236.8981,236.7823,236.8001,14985.0
2019-04-24 13:45:00,265.96,266.04,265.96,266.0,8173.0,236.7734,236.8446,236.7734,236.809,8173.0
2019-04-24 13:50:00,266.01,266.05,265.97,266.02,15080.0,236.8179,236.8535,236.7823,236.8268,15080.0
2019-04-24 13:55:00,266.0,266.02,265.89,265.89,9493.0,236.809,236.8268,236.7111,236.7111,9493.0
2019-04-24 14:00:00,265.9,266.06,265.83,266.05,36672.0,236.72,236.8624,236.6577,236.8535,36672.0
2019-04-24 14:05:00,266.04,266.08,266.0,266.08,8052.0,236.8446,236.8802,236.809,236.8802,8052.0
2019-04-24 14:10:00,266.08,266.09,266.04,266.07,7525.0,236.8802,236.8892,236.8446,236.8713,7525.0
2019-04-24 14:15:00,266.09,266.09,266.03,266.09,8188.0,236.8892,236.8892,236.8357,236.8892,8188.0
2019-04-24 14:20:00,266.08,266.12,266.05,266.11,12301.0,236.8802,236.9159,236.8535,236.907,12301.0
2019-04-24 14:25:00,266.06,266.06,266.0,266.0,4602.0,236.8624,236.8624,236.809,236.809,4602.0
2019-04-24 14:30:00,265.99,266.08,265.96,266.08,6960.0,236.8001,236.8802,236.7734,236.8802,6960.0
2019-04-24 14:35:00,266.09,266.1,266.01,266.08,5813.0,236.8892,236.8981,236.8179,236.8802,5813.0
2019-04-24 14:40:00,266.1,266.17,266.1,266.13,20395.0,236.8981,236.9604,236.8981,236.9248,20395.0
2019-04-24 14:45:00,266.14,266.21,266.14,266.18,14491.0,236.9337,236.996,236.9337,236.9693,14491.0
2019-04-24 14:50:00,266.18,266.29,266.18,266.29,5261.0,236.9693,237.0672,236.9693,237.0672,5261.0
2019-04-24 14:55:00,266.28,266.31,266.26,266.26,10282.0,237.0583,237.085,237.0405,237.0405,10282.0
2019-04-24 15:00:00,266.26,266.33,266.24,266.25,11977.0,237.0405,237.1028,237.0227,237.0316,11977.0
2019-04-24 15:05:00,266.26,266.33,266.26,266.33,8163.0,237.0405,237.1028,237.0405,237.1028,8163.0
2019-04-24 15:10:00,266.3,266.34,266.27,266.27,32263.0,237.0761,237.1117,237.0494,237.0494,32263.0
2019-04-24 15:15:00,266.29,266.3,266.23,266.26,9010.0,237.0672,237.0761,237.0138,237.0405,9010.0
2019-04-24 15:20:00,266.28,266.29,266.18,266.23,24507.0,237.0583,237.0672,236.9693,237.0138,24507.0
2019-04-24 15:25:00,266.22,266.23,266.17,266.21,7551.0,237.0049,237.0138,236.9604,236.996,7551.0
2019-04-24 15:30:00,266.25,266.29,266.17,266.2,38189.0,237.0316,237.0672,236.9604,236.9871,38189.0
2019-04-24 15:35:00,266.15,266.19,266.13,266.13,11834.0,236.9426,236.9782,236.9248,236.9248,11834.0
2019-04-24 15:40:00,266.15,266.29,266.08,266.26,46330.0,236.9426,237.0672,236.8802,237.0405,46330.0
2019-04-24 15:45:00,266.27,266.29,266.17,266.23,26170.0,237.0494,237.0672,236.9604,237.0138,26170.0
2019-04-24 15:50:00,266.2,266.2,265.92,266.07,87966.0,236.9871,236.9871,236.7378,236.8713,87966.0
2019-04-24 15:55:00,266.07,266.08,265.87,265.93,152247.0,236.8713,236.8802,236.6933,236.7467,152247.0
2019-04-25 09:30:00,264.06,264.07,263.55,263.68,149188.0,235.0819,235.0908,234.6279,234.7436,149188.0
2019-04-25 09:35:00,263.68,263.74,263.56,263.62,203189.0,234.7436,234.797,234.6368,234.6902,203189.0
2019-04-25 09:40:00,263.6,263.75,263.17,263.29,80815.0,234.6724,234.8059,234.2896,234.3964,80815.0
2019-04-25 09:45:00,263.25,263.56,263.22,263.53,54229.0,234.3608,234.6368,234.3341,234.6101,54229.0
2019-04-25 09:50:00,263.52,263.62,263.44,263.57,50776.0,234.6012,234.6902,234.53,234.6457,50776.0
2019-04-25 09:55:00,263.56,263.73,263.55,263.7,31454.0,234.6368,234.7881,234.6279,234.7614,31454.0
2019-04-25 10:00:00,263.69,263.87,263.66,263.84,77807.0,234.7525,234.9128,234.7258,234.8861,77807.0
2019-04-25 10:05:00,263.85,263.9,263.74,263.79,31270.0,234.895,234.9395,234.797,234.8416,31270.0
2019-04-25 10:10:00,263.8,263.81,263.32,263.38,51623.0,234.8505,234.8594,234.4231,234.4765,51623.0
2019-04-25 10:15:00,263.36,263.57,263.35,263.49,58980.0,234.4587,234.6457,234.4498,234.5745,58980.0
2019-04-25 10:20:00,263.49,263.52,263.35,263.51,17313.0,234.5745,234.6012,234.4498,234.5923,17313.0
2019-04-25 10:25:00,263.54,263.59,263.41,263.46,13075.0,234.619,234.6635,234.5033,234.5478,13075.0
2019-04-25 10:30:00,263.45,263.45,262.98,263.2,99557.0,234.5389,234.5389,234.1204,234.3163,99557.0
2019-04-25 10:35:00,263.18,263.47,263.18,263.47,34550.0,234.2985,234.5567,234.2985,234.5567,34550.0
2019-04-25 10:40:00,263.48,263.49,263.31,263.4,14554.0,234.5656,234.5745,234.4142,234.4944,14554.0
2019-04-25 10:45:00,263.41,263.58,263.36,263.58,31409.0,234.5033,234.6546,234.4587,234.6546,31409.0
2019-04-25 10:50:00,263.59,263.63,263.5,263.53,16137.0,234.6635,234.6991,234.5834,234.6101,16137.0
2019-04-25 10:55:00,263.43,263.74,263.42,263.74,14578.0,234.5211,234.797,234.5122,234.797,14578.0
2019-04-25 11:00:00,263.72,263.99,263.72,263.95,58457.0,234.7792,235.0196,234.7792,234.984,58457.0
2019-04-25 11:05:00,263.96,264.02,263.86,263.92,20488.0,234.9929,235.0463,234.9039,234.9573,20488.0
2019-04-25 11:10:00,263.9,264.04,263.88,263.94,19714.0,234.9395,235.0641,234.9217,234.9751,19714.0
2019-04-25 11:15:00,263.91,263.93,263.73,263.88,18765.0,234.9484,234.9662,234.7881,234.9217,18765.0
2019-04-25 11:20:00,263.82,264.14,263.82,264.11,25050.0,234.8683,235.1531,234.8683,235.1264,25050.0
2019-04-25 11:25:00,264.14,264.36,264.14,264.25,32181.0,235.1531,235.349,235.1531,235.2511,32181.0
2019-04-25 11:30:00,264.25,264.48,264.25,264.44,34638.0,235.2511,235.4558,235.2511,235.4202,34638.0
2019-04-25 11:35:00,264.41,264.58,264.36,264.52,26116.0,235.3935,235.5449,235.349,235.4914,26116.0
2019-04-25 11:40:00,264.52,264.65,264.48,264.64,15074.0,235.4914,235.6072,235.4558,235.5983,15074.0
2019-04-25 11:45:00,264.65,264.77,264.64,264.67,14990.0,235.6072,235.714,235.5983,235.625,14990.0
2019-04-25 11:50:00,264.69,264.89,264.67,264.89,23087.0,235.6428,235.8208,235.625,235.8208,23087.0
2019-04-25 11:55:00,264.89,264.95,264.75,264.75,14540.0,235.8208,235.8743,235.6962,235.6962,14540.0
2019-04-25 12:00:00,264.75,264.81,264.68,264.68,12608.0,235.6962,235.7496,235.6339,235.6339,12608.0
2019-04-25 12:05:00,264.68,264.73,264.65,264.7,21752.0,235.6339,235.6784,235.6072,235.6517,21752.0
2019-04-25 12:10:00,264.64,264.65,264.59,264.6,7448.0,235.5983,235.6072,235.5538,235.5627,7448.0
2019-04-25 12:15:00,264.62,264.64,264.54,264.64,25413.0,235.5805,235.5983,235.5093,235.5983,25413.0
2019-04-25 12:20:00,264.65,264.77,264.64,264.69,8361.0,235.6072,235.714,235.5983,235.6428,8361.0
2019-04-25 12:25:00,264.68,264.72,264.55,264.55,13833.0,235.6339,235.6695,235.5182,235.5182,13833.0
2019-04-25 12:30:00,264.54,264.6,264.52,264.57,9265.0,235.5093,235.5627,235.4914,235.536,9265.0
2019-04-25 12:35:00,264.58,264.68,264.55,264.65,8234.0,235.5449,235.6339,235.5182,235.6072,8234.0
2019-04-25 12:40:00,264.66,264.68,264.58,264.65,11610.0,235.6161,235.6339,235.5449,235.6072,11610.0
2019-04-25 12:45:00,264.59,264.69,264.58,264.66,24217.0,235.5538,235.6428,235.5449,235.6161,24217.0
2019-04-25 12:50:00,264.62,264.7,264.61,264.68,9547.0,235.5805,235.6517,235.5716,235.6339,9547.0
2019-04-25 12:55:00,264.71,264.76,264.64,264.75,9159.0,235.6606,235.7051,235.5983,235.6962,9159.0
2019-04-25 13:00:00,264.77,264.87,264.73,264.73,16688.0,235.714,235.803,235.6784,235.6784,16688.0
2019-04-25 13:05:00,264.74,264.79,264.72,264.76,6977.0,235.6873,235.7318,235.6695,235.7051,6977.0
2019-04-25 13:10:00,264.76,264.76,264.72,264.72,2900.0,235.7051,235.7051,235.6695,235.6695,2900.0
2019-04-25 13:15:00,264.73,264.78,264.67,264.77,5126.0,235.6784,235.7229,235.625,235.714,5126.0
2019-04-25 13:20:00,264.77,264.9,264.77,264.84,5895.0,235.714,235.8297,235.714,235.7763,5895.0
2019-04-25 13:25:00,264.87,264.91,264.85,264.9,7240.0,235.803,235.8386,235.7852,235.8297,7240.0
2019-04-25 13:30:00,264.92,264.92,264.85,264.88,14879.0,235.8475,235.8475,235.7852,235.8119,14879.0
2019-04-25 13:35:00,264.87,264.88,264.83,264.87,4326.0,235.803,235.8119,235.7674,235.803,4326.0
2019-04-25 13:40:00,264.87,264.89,264.84,264.85,5873.0,235.803,235.8208,235.7763,235.7852,5873.0
2019-04-25 13:45:00,264.89,264.91,264.83,264.91,9067.0,235.8208,235.8386,235.7674,235.8386,9067.0
2019-04-25 13:50:00,264.86,264.9,264.73,264.73,9921.0,235.7941,235.8297,235.6784,235.6784,9921.0
2019-04-25 13:55:00,264.72,265.0,264.72,264.99,23867.0,235.6695,235.9188,235.6695,235.9099,23867.0
2019-04-25 14:00:00,265.0,265.25,265.0,265.25,28140.0,235.9188,236.1413,235.9188,236.1413,28140.0
2019-04-25 14:05:00,265.25,265.25,265.13,265.14,5786.0,236.1413,236.1413,236.0345,236.0434,5786.0
2019-04-25 14:10:00,265.11,265.12,265.07,265.08,2757.0,236.0167,236.0256,235.9811,235.99,2757.0
2019-04-25 14:15:00,265.13,265.16,265.06,265.15,4957.0,236.0345,236.0612,235.9722,236.0523,4957.0
2019-04-25 14:20:00,265.15,265.15,265.07,265.07,8431.0,236.0523,236.0523,235.9811,235.9811,8431.0
2019-04-25 14:25:00,265.08,265.1,265.01,265.1,11354.0,235.99,236.0078,235.9277,236.0078,11354.0
2019-04-25 14:30:00,265.09,265.12,265.05,265.08,6410.0,235.9989,236.0256,235.9633,235.99,6410.0
2019-04-25 14:35:00,265.09,265.12,265.02,265.11,16932.0,235.9989,236.0256,235.9366,236.0167,16932.0
2019-04-25 14:40:00,265.07,265.1,265.01,265.02,8538.0,235.9811,236.0078,235.9277,235.9366,8538.0
2019-04-25 14:45:00,265.02,265.06,265.0,265.01,5649.0,235.9366,235.9722,235.9188,235.9277,5649.0
2019-04-25 14:50:00,265.05,265.06,265.03,265.04,5252.0,235.9633,235.9722,235.9455,235.9544,5252.0
2019-04-25 14:55:00,265.02,265.07,265.01,265.06,10059.0,235.9366,235.9811,235.9277,235.9722,10059.0
2019-04-25 15:00:00,265.05,265.07,264.97,264.97,14665.0,235.9633,235.9811,235.8921,235.8921,14665.0
2019-04-25 15:05:00,264.97,264.97,264.83,264.83,38533.0,235.8921,235.8921,235.7674,235.7674,38533.0
2019-04-25 15:10:00,264.85,264.88,264.74,264.75,14606.0,235.7852,235.8119,235.6873,235.6962,14606.0
2019-04-25 15:15:00,264.74,264.86,264.74,264.85,10639.0,235.6873,235.7941,235.6873,235.7852,10639.0
2019-04-25 15:20:00,264.86,264.91,264.84,264.85,7583.0,235.7941,235.8386,235.7763,235.7852,7583.0
2019-04-25 15:25:00,264.84,264.97,264.84,264.91,7002.0,235.7763,235.8921,235.7763,235.8386,7002.0
2019-04-25 15:30:00,264.94,265.02,264.88,264.88,41875.0,235.8654,235.9366,235.8119,235.8119,41875.0
2019-04-25 15:35:00,264.87,264.91,264.79,264.82,16277.0,235.803,235.8386,235.7318,235.7585,16277.0
2019-04-25 15:40:00,264.85,264.97,264.79,264.94,12209.0,235.7852,235.8921,235.7318,235.8654,12209.0
2019-04-25 15:45:00,264.95,265.01,264.77,264.82,28586.0,235.8743,235.9277,235.714,235.7585,28586.0
2019-04-25 15:50:00,264.83,264.94,264.74,264.74,28777.0,235.7674,235.8654,235.6873,235.6873,28777.0
2019-04-25 15:55:00,264.74,264.85,264.53,264.53,140513.0,235.6873,235.7852,235.5003,235.5003,140513.0
2019-04-26 09:30:00,264.42,264.45,264.16,264.3,69820.0,235.4024,235.4291,235.171,235.2956,69820.0
2019-04-26 09:35:00,264.34,264.58,263.93,264.07,54582.0,235.3312,235.5449,234.9662,235.0908,54582.0
2019-04-26 09:40:00,264.11,264.41,264.11,264.27,48480.0,235.1264,235.3935,235.1264,235.2689,48480.0
2019-04-26 09:45:00,264.29,264.39,264.14,264.24,22215.0,235.2867,235.3757,235.1531,235.2422,22215.0
2019-04-26 09:50:00,264.22,264.26,263.91,263.97,31717.0,235.2244,235.26,234.9484,235.0018,31717.0
2019-04-26 09:55:00,263.95,264.18,263.86,264.07,44783.0,234.984,235.1888,234.9039,235.0908,44783.0
2019-04-26 10:00:00,264.09,264.23,263.87,264.22,50668.0,235.1086,235.2333,234.9128,235.2244,50668.0
2019-04-26 10:05:00,264.23,264.3,263.95,264.04,33043.0,235.2333,235.2956,234.984,235.0641,33043.0
2019-04-26 10:10:00,264.0,264.05,263.88,263.97,19501.0,235.0285,235.073,234.9217,235.0018,19501.0
2019-04-26 10:15:00,263.97,264.11,263.97,264.04,23475.0,235.0018,235.1264,235.0018,235.0641,23475.0
2019-04-26 10:20:00,264.04,264.36,264.04,264.35,35071.0,235.0641,235.349,235.0641,235.3401,35071.0
2019-04-26 10:25:00,264.29,264.51,264.28,264.5,34952.0,235.2867,235.4825,235.2778,235.4736,34952.0
2019-04-26 10:30:00,264.5,264.6,264.43,264.6,25136.0,235.4736,235.5627,235.4113,235.5627,25136.0
2019-04-26 10:35:00,264.57,264.6,264.5,264.52,11300.0,235.536,235.5627,235.4736,235.4914,11300.0
2019-04-26 10:40:00,264.55,264.56,264.37,264.44,42519.0,235.5182,235.5271,235.3579,235.4202,42519.0
2019-04-26 10:45:00,264.42,264.48,264.37,264.37,5477.0,235.4024,235.4558,235.3579,235.3579,5477.0
2019-04-26 10:50:00,264.35,264.54,264.29,264.41,10807.0,235.3401,235.5093,235.2867,235.3935,10807.0
2019-04-26 10:55:00,264.44,264.44,264.31,264.37,13849.0,235.4202,235.4202,235.3045,235.3579,13849.0
2019-04-26 11:00:00,264.31,264.36,264.19,264.19,5889.0,235.3045,235.349,235.1977,235.1977,5889.0
2019-04-26 11:05:00,264.17,264.41,264.17,264.41,5968.0,235.1799,235.3935,235.1799,235.3935,5968.0
2019-04-26 11:10:00,264.45,264.69,264.45,264.67,34960.0,235.4291,235.6428,235.4291,235.625,34960.0
2019-04-26 11:15:00,264.69,264.8,264.64,264.79,20651.0,235.6428,235.7407,235.5983,235.7318,20651.0
2019-04-26 11:20:00,264.8,264.89,264.73,264.73,15262.0,235.7407,235.8208,235.6784,235.6784,15262.0
2019-04-26 11:25:00,264.72,264.83,264.72,264.81,11095.0,235.6695,235.7674,235.6695,235.7496,11095.0
2019-04-26 11:30:00,264.81,264.85,264.73,264.74,8854.0,235.7496,235.7852,235.6784,235.6873,8854.0
2019-04-26 11:35:00,264.75,264.78,264.67,264.68,13283.0,235.6962,235.7229,235.625,235.6339,13283.0
2019-04-26 11:40:00,264.65,264.79,264.63,264.79,10885.0,235.6072,235.7318,235.5894,235.7318,10885.0
2019-04-26 11:45:00,264.77,264.88,264.77,264.8,6078.0,235.714,235.8119,235.714,235.7407,6078.0
2019-04-26 11:50:00,264.85,264.85,264.75,264.84,1217.0,235.7852,235.7852,235.6962,235.7763,1217.0
2019-04-26 11:55:00,264.83,264.9,264.75,264.81,20850.0,235.7674,235.8297,235.6962,235.7496,20850.0
2019-04-26 12:00:00,264.83,264.83,264.67,264.69,7500.0,235.7674,235.7674,235.625,235.6428,7500.0
2019-04-26 12:05:00,264.72,264.85,264.72,264.8,11872.0,235.6695,235.7852,235.6695,235.7407,11872.0
2019-04-26 12:10:00,264.81,264.88,264.79,264.86,31828.0,235.7496,235.8119,235.7318,235.7941,31828.0
2019-04-26 12:15:00,264.84,264.86,264.72,264.8,23103.0,235.7763,235.7941,235.6695,235.7407,23103.0
2019-04-26 12:20:00,264.81,264.82,264.69,264.76,8042.0,235.7496,235.7585,235.6428,235.7051,8042.0
2019-04-26 12:25:00,264.74,264.81,264.74,264.81,2100.0,235.6873,235.7496,235.6873,235.7496,2100.0
2019-04-26 12:30:00,264.79,264.88,264.76,264.87,7321.0,235.7318,235.8119,235.7051,235.803,7321.0
2019-04-26 12:35:00,264.82,264.82,264.74,264.74,13415.0,235.7585,235.7585,235.6873,235.6873,13415.0
2019-04-26 12:40:00,264.75,264.77,264.71,264.73,2538.0,235.6962,235.714,235.6606,235.6784,2538.0
2019-04-26 12:45:00,264.7,264.71,264.59,264.71,4977.0,235.6517,235.6606,235.5538,235.6606,4977.0
2019-04-26 12:50:00,264.69,264.73,264.69,264.72,3200.0,235.6428,235.6784,235.6428,235.6695,3200.0
2019-04-26 12:55:00,264.71,264.72,264.65,264.66,2736.0,235.6606,235.6695,235.6072,235.6161,2736.0
2019-04-26 13:00:00,264.63,264.7,264.62,264.64,3900.0,235.5894,235.6517,235.5805,235.5983,3900.0
2019-04-26 13:05:00,264.63,264.64,264.6,264.63,1800.0,235.5894,235.5983,235.5627,235.5894,1800.0
2019-04-26 13:10:00,264.62,264.7,264.62,264.66,33374.0,235.5805,235.6517,235.5805,235.6161,33374.0
2019-04-26 13:15:00,264.66,264.67,264.55,264.63,12237.0,235.6161,235.625,235.5182,235.5894,12237.0
2019-04-26 13:20:00,264.63,264.68,264.6,264.65,3371.0,235.5894,235.6339,235.5627,235.6072,3371.0
2019-04-26 13:25:00,264.67,264.75,264.66,264.71,5512.0,235.625,235.6962,235.6161,235.6606,5512.0
2019-04-26 13:30:00,264.7,264.73,264.67,264.69,25200.0,235.6517,235.6784,235.625,235.6428,25200.0
2019-04-26 13:35:00,264.69,264.71,264.58,264.64,15972.0,235.6428,235.6606,235.5449,235.5983,15972.0
2019-04-26 13:40:00,264.64,264.64,264.54,264.61,10354.0,235.5983,235.5983,235.5093,235.5716,10354.0
2019-04-26 13:45:00,264.61,264.66,264.6,264.64,7986.0,235.5716,235.6161,235.5627,235.5983,7986.0
2019-04-26 13:50:00,264.67,264.67,264.6,264.61,3836.0,235.625,235.625,235.5627,235.5716,3836.0
2019-04-26 13:55:00,264.63,264.65,264.61,264.63,3430.0,235.5894,235.6072,235.5716,235.5894,3430.0
2019-04-26 14:00:00,264.65,264.65,264.38,264.52,42778.0,235.6072,235.6072,235.3668,235.4914,42778.0
2019-04-26 14:05:00,264.53,264.74,264.53,264.72,20818.0,235.5003,235.6873,235.5003,235.6695,20818.0
2019-04-26 14:10:00,264.72,264.72,264.62,264.66,5257.0,235.6695,235.6695,235.5805,235.6161,5257.0
2019-04-26 14:15:00,264.7,264.76,264.64,264.76,11300.0,235.6517,235.7051,235.5983,235.7051,11300.0
2019-04-26 14:20:00,264.76,264.86,264.75,264.81,7581.0,235.7051,235.7941,235.6962,235.7496,7581.0
2019-04-26 14:25:00,264.76,264.78,264.71,264.72,2121.0,235.7051,235.7229,235.6606,235.6695,2121.0
2019-04-26 14:30:00,264.73,264.77,264.69,264.73,3855.0,235.6784,235.714,235.6428,235.6784,3855.0
2019-04-26 14:35:00,264.72,264.75,264.7,264.74,3225.0,235.6695,235.6962,235.6517,235.6873,3225.0
2019-04-26 14:40:00,264.71,264.74,264.68,264.69,5201.0,235.6606,235.6873,235.6339,235.6428,5201.0
2019-04-26 14:45:00,264.71,264.71,264.54,264.56,23120.0,235.6606,235.6606,235.5093,235.5271,23120.0
2019-04-26 14:50:00,264.52,264.59,264.5,264.59,10012.0,235.4914,235.5538,235.4736,235.5538,10012.0
2019-04-26 14:55:00,264.57,264.61,264.54,264.6,30234.0,235.536,235.5716,235.5093,235.5627,30234.0
2019-04-26 15:00:00,264.63,264.9,264.61,264.89,79626.0,235.5894,235.8297,235.5716,235.8208,79626.0
2019-04-26 15:05:00,264.9,265.04,264.88,264.89,47085.0,235.8297,235.9544,235.8119,235.8208,47085.0
2019-04-26 15:10:00,264.92,264.93,264.7,264.76,21994.0,235.8475,235.8565,235.6517,235.7051,21994.0
2019-04-26 15:15:00,264.8,264.81,264.7,264.78,16591.0,235.7407,235.7496,235.6517,235.7229,16591.0
2019-04-26 15:20:00,264.8,264.81,264.71,264.76,6325.0,235.7407,235.7496,235.6606,235.7051,6325.0
2019-04-26 15:25:00,264.78,264.79,264.69,264.75,18439.0,235.7229,235.7318,235.6428,235.6962,18439.0
2019-04-26 15:30:00,264.73,264.87,264.69,264.87,14180.0,235.6784,235.803,235.6428,235.803,14180.0
2019-04-26 15:35:00,264.87,265.01,264.87,265.01,18028.0,235.803,235.9277,235.803,235.9277,18028.0
2019-04-26 15:40:00,265.01,265.04,264.89,265.0,36505.0,235.9277,235.9544,235.8208,235.9188,36505.0
2019-04-26 15:45:00,264.99,265.01,264.84,264.88,44421.0,235.9099,235.9277,235.7763,235.8119,44421.0
2019-04-26 15:50:00,264.93,264.96,264.84,264.93,39297.0,235.8565,235.8832,235.7763,235.8565,39297.0
2019-04-26 15:55:00,264.94,265.34,264.94,265.3,240069.0,235.8654,236.2215,235.8654,236.1858,240069.0
2019-04-29 09:30:00,265.32,265.53,265.28,265.48,72753.0,236.2037,236.3906,236.168,236.3461,72753.0
2019-04-29 09:35:00,265.46,265.48,265.08,265.29,32700.0,236.3283,236.3461,235.99,236.1769,32700.0
2019-04-29 09:40:00,265.31,265.4,265.13,265.3,48108.0,236.1947,236.2749,236.0345,236.1858,48108.0
2019-04-29 09:45:00,265.33,265.56,265.21,265.27,55279.0,236.2126,236.4173,236.1057,236.1591,55279.0
2019-04-29 09:50:00,265.28,265.28,265.15,265.21,50146.0,236.168,236.168,236.0523,236.1057,50146.0
2019-04-29 09:55:00,265.21,265.36,265.18,265.3,24608.0,236.1057,236.2393,236.079,236.1858,24608.0
2019-04-29 10:00:00,265.34,265.44,265.26,265.37,18900.0,236.2215,236.3105,236.1502,236.2482,18900.0
2019-04-29 10:05:00,265.38,265.47,265.2,265.35,14187.0,236.2571,236.3372,236.0968,236.2304,14187.0
2019-04-29 10:10:00,265.36,265.54,265.36,265.41,21750.0,236.2393,236.3995,236.2393,236.2838,21750.0
2019-04-29 10:15:00,265.45,265.46,265.3,265.37,6235.0,236.3194,236.3283,236.1858,236.2482,6235.0
2019-04-29 10:20:00,265.36,265.5,265.31,265.45,10182.0,236.2393,236.3639,236.1947,236.3194,10182.0
2019-04-29 10:25:00,265.43,265.58,265.42,265.45,23175.0,236.3016,236.4351,236.2927,236.3194,23175.0
2019-04-29 10:30:00,265.49,265.53,265.43,265.52,8677.0,236.355,236.3906,236.3016,236.3817,8677.0
2019-04-29 10:35:00,265.53,265.62,265.49,265.53,26356.0,236.3906,236.4707,236.355,236.3906,26356.0
2019-04-29 10:40:00,265.56,265.6,265.45,265.59,33225.0,236.4173,236.4529,236.3194,236.444,33225.0
2019-04-29 10:45:00,265.6,265.62,265.51,265.58,39003.0,236.4529,236.4707,236.3728,236.4351,39003.0
2019-04-29 10:50:00,265.6,265.61,265.45,265.5,29672.0,236.4529,236.4618,236.3194,236.3639,29672.0
2019-04-29 10:55:00,265.5,265.55,265.39,265.4,26236.0,236.3639,236.4084,236.266,236.2749,26236.0
2019-04-29 11:00:00,265.39,265.51,265.32,265.5,20418.0,236.266,236.3728,236.2037,236.3639,20418.0
2019-04-29 11:05:00,265.54,265.54,265.43,265.46,8642.0,236.3995,236.3995,236.3016,236.3283,8642.0
2019-04-29 11:10:00,265.49,265.5,265.35,265.4,11600.0,236.355,236.3639,236.2304,236.2749,11600.0
2019-04-29 11:15:00,265.4,265.4,265.33,265.33,9912.0,236.2749,236.2749,236.2126,236.2126,9912.0
2019-04-29 11:20:00,265.32,265.45,265.3,265.34,10450.0,236.2037,236.3194,236.1858,236.2215,10450.0
2019-04-29 11:25:00,265.32,265.36,265.25,265.33,5014.0,236.2037,236.2393,236.1413,236.2126,5014.0
2019-04-29 11:30:00,265.35,265.45,265.3,265.44,8825.0,236.2304,236.3194,236.1858,236.3105,8825.0
2019-04-29 11:35:00,265.42,265.45,265.36,265.36,4935.0,236.2927,236.3194,236.2393,236.2393,4935.0
2019-04-29 11:40:00,265.38,265.48,265.37,265.47,9753.0,236.2571,236.3461,236.2482,236.3372,9753.0
2019-04-29 11:45:00,265.5,265.51,265.46,265.46,7162.0,236.3639,236.3728,236.3283,236.3283,7162.0
2019-04-29 11:50:00,265.47,265.52,265.46,265.48,7417.0,236.3372,236.3817,236.3283,236.3461,7417.0
2019-04-29 11:55:00,265.43,265.5,265.38,265.39,9010.0,236.3016,236.3639,236.2571,236.266,9010.0
2019-04-29 12:00:00,265.4,265.4,265.29,265.35,6235.0,236.2749,236.2749,236.1769,236.2304,6235.0
2019-04-29 12:05:00,265.47,265.53,265.46,265.49,12344.0,236.3372,236.3906,236.3283,236.355,12344.0
2019-04-29 12:10:00,265.52,265.55,265.49,265.55,9035.0,236.3817,236.4084,236.355,236.4084,9035.0
2019-04-29 12:15:00,265.55,265.56,265.5,265.5,8074.0,236.4084,236.4173,236.3639,236.3639,8074.0
2019-04-29 12:20:00,265.54,265.57,265.51,265.54,9135.0,236.3995,236.4262,236.3728,236.3995,9135.0
2019-04-29 12:25:00,265.56,265.6,265.54,265.6,8522.0,236.4173,236.4529,236.3995,236.4529,8522.0
2019-04-29 12:30:00,265.62,265.69,265.6,265.61,7370.0,236.4707,236.533,236.4529,236.4618,7370.0
2019-04-29 12:35:00,265.6,265.66,265.6,265.63,12164.0,236.4529,236.5063,236.4529,236.4796,12164.0
2019-04-29 12:40:00,265.63,265.63,265.57,265.58,6747.0,236.4796,236.4796,236.4262,236.4351,6747.0
2019-04-29 12:45:00,265.58,265.64,265.56,265.64,2041.0,236.4351,236.4885,236.4173,236.4885,2041.0
2019-04-29 12:50:00,265.64,265.7,265.64,265.7,5365.0,236.4885,236.542,236.4885,236.542,5365.0
2019-04-29 12:55:00,265.7,265.7,265.64,265.66,2480.0,236.542,236.542,236.4885,236.5063,2480.0
2019-04-29 13:00:00,265.65,265.7,265.63,265.67,3480.0,236.4974,236.542,236.4796,236.5152,3480.0
2019-04-29 13:05:00,265.66,265.67,265.62,265.65,1094.0,236.5063,236.5152,236.4707,236.4974,1094.0
2019-04-29 13:10:00,265.7,265.71,265.6,265.67,4741.0,236.542,236.5509,236.4529,236.5152,4741.0
2019-04-29 13:15:00,265.67,265.7,265.59,265.61,6738.0,236.5152,236.542,236.444,236.4618,6738.0
2019-04-29 13:20:00,265.6,265.64,265.59,265.6,6113.0,236.4529,236.4885,236.444,236.4529,6113.0
2019-04-29 13:25:00,265.61,265.64,265.57,265.59,6690.0,236.4618,236.4885,236.4262,236.444,6690.0
2019-04-29 13:30:00,265.61,265.62,265.57,265.6,3850.0,236.4618,236.4707,236.4262,236.4529,3850.0
2019-04-29 13:35:00,265.62,265.62,265.56,265.61,6279.0,236.4707,236.4707,236.4173,236.4618,6279.0
2019-04-29 13:40:00,265.6,265.6,265.55,265.57,5650.0,236.4529,236.4529,236.4084,236.4262,5650.0
2019-04-29 13:45:00,265.61,265.66,265.6,265.66,6700.0,236.4618,236.5063,236.4529,236.5063,6700.0
2019-04-29 13:50:00,265.67,265.71,265.67,265.71,2533.0,236.5152,236.5509,236.5152,236.5509,2533.0
2019-04-29 13:55:00,265.69,265.71,265.68,265.71,10722.0,236.533,236.5509,236.5241,236.5509,10722.0
2019-04-29 14:00:00,265.72,265.87,265.72,265.75,42783.0,236.5598,236.6933,236.5598,236.5865,42783.0
2019-04-29 14:05:00,265.72,265.8,265.71,265.79,62281.0,236.5598,236.631,236.5509,236.6221,62281.0
2019-04-29 14:10:00,265.8,265.81,265.76,265.76,18249.0,236.631,236.6399,236.5954,236.5954,18249.0
2019-04-29 14:15:00,265.75,265.86,265.75,265.86,7700.0,236.5865,236.6844,236.5865,236.6844,7700.0
2019-04-29 14:20:00,265.88,265.91,265.79,265.85,8843.0,236.7022,236.7289,236.6221,236.6755,8843.0
2019-04-29 14:25:00,265.85,265.87,265.83,265.83,1831.0,236.6755,236.6933,236.6577,236.6577,1831.0
2019-04-29 14:30:00,265.83,265.9,265.78,265.84,10786.0,236.6577,236.72,236.6132,236.6666,10786.0
2019-04-29 14:35:00,265.82,265.85,265.79,265.8,7823.0,236.6488,236.6755,236.6221,236.631,7823.0
2019-04-29 14:40:00,265.79,265.84,265.75,265.82,36608.0,236.6221,236.6666,236.5865,236.6488,36608.0
2019-04-29 14:45:00,265.8,265.81,265.71,265.72,32878.0,236.631,236.6399,236.5509,236.5598,32878.0
2019-04-29 14:50:00,265.74,265.78,265.69,265.72,12035.0,236.5776,236.6132,236.533,236.5598,12035.0
2019-04-29 14:55:00,265.74,265.78,265.72,265.72,4788.0,236.5776,236.6132,236.5598,236.5598,4788.0
2019-04-29 15:00:00,265.73,265.8,265.7,265.78,10685.0,236.5687,236.631,236.542,236.6132,10685.0
2019-04-29 15:05:00,265.77,265.8,265.75,265.76,4706.0,236.6043,236.631,236.5865,236.5954,4706.0
2019-04-29 15:10:00,265.75,265.79,265.72,265.78,7680.0,236.5865,236.6221,236.5598,236.6132,7680.0
2019-04-29 15:15:00,265.74,265.78,265.72,265.76,17443.0,236.5776,236.6132,236.5598,236.5954,17443.0
2019-04-29 15:20:00,265.77,265.8,265.72,265.72,7161.0,236.6043,236.631,236.5598,236.5598,7161.0
2019-04-29 15:25:00,265.74,265.76,265.71,265.75,8132.0,236.5776,236.5954,236.5509,236.5865,8132.0
2019-04-29 15:30:00,265.75,265.8,265.69,265.72,41714.0,236.5865,236.631,236.533,236.5598,41714.0
2019-04-29 15:35:00,265.72,265.83,265.7,265.83,21777.0,236.5598,236.6577,236.542,236.6577,21777.0
2019-04-29 15:40:00,265.81,265.85,265.71,265.72,10384.0,236.6399,236.6755,236.5509,236.5598,10384.0
2019-04-29 15:45:00,265.73,265.75,265.6,265.69,58402.0,236.5687,236.5865,236.4529,236.533,58402.0
2019-04-29 15:50:00,265.67,265.68,265.41,265.42,46431.0,236.5152,236.5241,236.2838,236.2927,46431.0
2019-04-29 15:55:00,265.41,265.56,265.4,265.42,89783.0,236.2838,236.4173,236.2749,236.2927,89783.0
2019-04-30 09:30:00,266.01,266.04,265.57,265.6,116899.0,236.8179,236.8446,236.4262,236.4529,116899.0
2019-04-30 09:35:00,265.64,265.65,265.39,265.4,30808.0,236.4885,236.4974,236.266,236.2749,30808.0
2019-04-30 09:40:00,265.46,265.59,265.41,265.53,31119.0,236.3283,236.444,236.2838,236.3906,31119.0
2019-04-30 09:45:00,265.53,265.53,265.35,265.5,54056.0,236.3906,236.3906,236.2304,236.3639,54056.0
2019-04-30 09:50:00,265.49,265.49,265.17,265.17,25376.0,236.355,236.355,236.0701,236.0701,25376.0
2019-04-30 09:55:00,265.17,265.24,265.12,265.24,17118.0,236.0701,236.1324,236.0256,236.1324,17118.0
2019-04-30 10:00:00,265.25,265.33,265.04,265.17,34305.0,236.1413,236.2126,235.9544,236.0701,34305.0
2019-04-30 10:05:00,265.16,265.3,265.1,265.18,25655.0,236.0612,236.1858,236.0078,236.079,25655.0
2019-04-30 10:10:00,265.18,265.24,265.07,265.16,11455.0,236.079,236.1324,235.9811,236.0612,11455.0
2019-04-30 10:15:00,265.15,265.27,265.09,265.16,25546.0,236.0523,236.1591,235.9989,236.0612,25546.0
2019-04-30 10:20:00,265.17,265.23,265.05,265.13,13566.0,236.0701,236.1235,235.9633,236.0345,13566.0
2019-04-30 10:25:00,265.11,265.18,264.93,265.11,35360.0,236.0167,236.079,235.8565,236.0167,35360.0
2019-04-30 10:30:00,265.12,265.33,265.12,265.17,32436.0,236.0256,236.2126,236.0256,236.0701,32436.0
2019-04-30 10:35:00,265.15,265.18,265.1,265.13,8450.0,236.0523,236.079,236.0078,236.0345,8450.0
2019-04-30 10:40:00,265.14,265.18,265.02,265.07,13403.0,236.0434,236.079,235.9366,235.9811,13403.0
2019-04-30 10:45:00,265.07,265.22,265.0,265.0,23978.0,235.9811,236.1146,235.9188,235.9188,23978.0
2019-04-30 10:50:00,265.01,265.01,264.77,264.92,23170.0,235.9277,235.9277,235.714,235.8475,23170.0
2019-04-30 10:55:00,264.91,265.05,264.78,264.82,14853.0,235.8386,235.9633,235.7229,235.7585,14853.0
2019-04-30 11:00:00,264.79,264.79,264.13,264.27,54824.0,235.7318,235.7318,235.1442,235.2689,54824.0
2019-04-30 11:05:00,264.28,264.44,264.1,264.19,52595.0,235.2778,235.4202,235.1175,235.1977,52595.0
2019-04-30 11:10:00,264.17,264.34,264.17,264.27,41738.0,235.1799,235.3312,235.1799,235.2689,41738.0
2019-04-30 11:15:00,264.29,264.55,264.19,264.54,26551.0,235.2867,235.5182,235.1977,235.5093,26551.0
2019-04-30 11:20:00,264.5,264.8,264.5,264.78,15764.0,235.4736,235.7407,235.4736,235.7229,15764.0
2019-04-30 11:25:00,264.8,264.94,264.76,264.8,33852.0,235.7407,235.8654,235.7051,235.7407,33852.0
2019-04-30 11:30:00,264.83,265.08,264.83,265.01,9948.0,235.7674,235.99,235.7674,235.9277,9948.0
2019-04-30 11:35:00,265.0,265.23,264.92,265.18,50380.0,235.9188,236.1235,235.8475,236.079,50380.0
2019-04-30 11:40:00,265.18,265.21,265.1,265.2,38566.0,236.079,236.1057,236.0078,236.0968,38566.0
2019-04-30 11:45:00,265.18,265.18,265.09,265.13,10439.0,236.079,236.079,235.9989,236.0345,10439.0
2019-04-30 11:50:00,265.18,265.3,265.16,265.27,18562.0,236.079,236.1858,236.0612,236.1591,18562.0
2019-04-30 11:55:00,265.34,265.43,265.14,265.14,18633.0,236.2215,236.3016,236.0434,236.0434,18633.0
2019-04-30 12:00:00,265.15,265.21,265.15,265.15,23107.0,236.0523,236.1057,236.0523,236.0523,23107.0
2019-04-30 12:05:00,265.15,265.27,265.15,265.25,7975.0,236.0523,236.1591,236.0523,236.1413,7975.0
2019-04-30 12:10:00,265.31,265.39,265.27,265.3,16623.0,236.1947,236.266,236.1591,236.1858,16623.0
2019-04-30 12:15:00,265.26,265.29,265.19,265.2,2778.0,236.1502,236.1769,236.0879,236.0968,2778.0
2019-04-30 12:20:00,265.2,265.24,265.2,265.2,6580.0,236.0968,236.1324,236.0968,236.0968,6580.0
2019-04-30 12:25:00,265.18,265.2,265.13,265.17,7507.0,236.079,236.0968,236.0345,236.0701,7507.0
2019-04-30 12:30:00,265.16,265.19,265.09,265.19,5229.0,236.0612,236.0879,235.9989,236.0879,5229.0
2019-04-30 12:35:00,265.2,265.23,265.16,265.23,3200.0,236.0968,236.1235,236.0612,236.1235,3200.0
2019-04-30 12:40:00,265.21,265.3,265.21,265.28,19290.0,236.1057,236.1858,236.1057,236.168,19290.0
2019-04-30 12:45:00,265.26,265.26,265.06,265.07,9536.0,236.1502,236.1502,235.9722,235.9811,9536.0
2019-04-30 12:50:00,265.08,265.16,265.02,265.11,9691.0,235.99,236.0612,235.9366,236.0167,9691.0
2019-04-30 12:55:00,265.17,265.24,265.13,265.24,3847.0,236.0701,236.1324,236.0345,236.1324,3847.0
2019-04-30 13:00:00,265.23,265.46,265.23,265.37,28258.0,236.1235,236.3283,236.1235,236.2482,28258.0
2019-04-30 13:05:00,265.38,265.43,265.34,265.36,6475.0,236.2571,236.3016,236.2215,236.2393,6475.0
2019-04-30 13:10:00,265.37,265.4,265.32,265.33,9588.0,236.2482,236.2749,236.2037,236.2126,9588.0
2019-04-30 13:15:00,265.35,265.42,265.34,265.39,3840.0,236.2304,236.2927,236.2215,236.266,3840.0
2019-04-30 13:20:00,265.4,265.43,265.34,265.36,9294.0,236.2749,236.3016,236.2215,236.2393,9294.0
2019-04-30 13:25:00,265.36,265.4,265.31,265.34,7409.0,236.2393,236.2749,236.1947,236.2215,7409.0
2019-04-30 13:30:00,265.31,265.41,265.23,265.4,16937.0,236.1947,236.2838,236.1235,236.2749,16937.0
2019-04-30 13:35:00,265.4,265.49,265.4,265.49,14850.0,236.2749,236.355,236.2749,236.355,14850.0
2019-04-30 13:40:00,265.48,265.68,265.46,265.62,29574.0,236.3461,236.5241,236.3283,236.4707,29574.0
2019-04-30 13:45:00,265.62,265.62,265.56,265.62,13823.0,236.4707,236.4707,236.4173,236.4707,13823.0
2019-04-30 13:50:00,265.63,265.68,265.58,265.58,13026.0,236.4796,236.5241,236.4351,236.4351,13026.0
2019-04-30 13:55:00,265.59,265.7,265.59,265.69,21242.0,236.444,236.542,236.444,236.533,21242.0
2019-04-30 14:00:00,265.67,265.74,265.59,265.59,23694.0,236.5152,236.5776,236.444,236.444,23694.0
2019-04-30 14:05:00,265.58,265.61,265.49,265.49,12621.0,236.4351,236.4618,236.355,236.355,12621.0
2019-04-30 14:10:00,265.48,265.59,265.43,265.56,16422.0,236.3461,236.444,236.3016,236.4173,16422.0
2019-04-30 14:15:00,265.55,265.63,265.54,265.62,3676.0,236.4084,236.4796,236.3995,236.4707,3676.0
2019-04-30 14:20:00,265.65,265.73,265.59,265.59,9700.0,236.4974,236.5687,236.444,236.444,9700.0
2019-04-30 14:25:00,265.57,265.59,265.54,265.59,3735.0,236.4262,236.444,236.3995,236.444,3735.0
2019-04-30 14:30:00,265.62,265.63,265.51,265.57,13048.0,236.4707,236.4796,236.3728,236.4262,13048.0
2019-04-30 14:35:00,265.61,265.67,265.54,265.66,2600.0,236.4618,236.5152,236.3995,236.5063,2600.0
2019-04-30 14:40:00,265.62,265.68,265.62,265.62,5750.0,236.4707,236.5241,236.4707,236.4707,5750.0
2019-04-30 14:45:00,265.63,265.74,265.62,265.67,5926.0,236.4796,236.5776,236.4707,236.5152,5926.0
2019-04-30 14:50:00,265.67,265.67,265.56,265.56,15559.0,236.5152,236.5152,236.4173,236.4173,15559.0
2019-04-30 14:55:00,265.56,265.69,265.56,265.65,3937.0,236.4173,236.533,236.4173,236.4974,3937.0
2019-04-30 15:00:00,265.69,265.71,265.64,265.69,8000.0,236.533,236.5509,236.4885,236.533,8000.0
2019-04-30 15:05:00,265.71,265.8,265.68,265.8,2765.0,236.5509,236.631,236.5241,236.631,2765.0
2019-04-30 15:10:00,265.76,265.77,265.64,265.66,10661.0,236.5954,236.6043,236.4885,236.5063,10661.0
2019-04-30 15:15:00,265.65,265.65,265.57,265.61,22005.0,236.4974,236.4974,236.4262,236.4618,22005.0
2019-04-30 15:20:00,265.65,265.8,265.64,265.64,38913.0,236.4974,236.631,236.4885,236.4885,38913.0
2019-04-30 15:25:00,265.63,265.66,265.56,265.56,30558.0,236.4796,236.5063,236.4173,236.4173,30558.0
2019-04-30 15:30:00,265.55,265.69,265.55,265.69,16162.0,236.4084,236.533,236.4084,236.533,16162.0
2019-04-30 15:35:00,265.67,265.68,265.58,265.65,9384.0,236.5152,236.5241,236.4351,236.4974,9384.0
2019-04-30 15:40:00,265.65,265.66,265.45,265.49,47434.0,236.4974,236.5063,236.3194,236.355,47434.0
2019-04-30 15:45:00,265.5,265.6,265.46,265.58,63773.0,236.3639,236.4529,236.3283,236.4351,63773.0
2019-04-30 15:50:00,265.59,265.7,265.5,265.7,41014.0,236.444,236.542,236.3639,236.542,41014.0
2019-04-30 15:55:00,265.69,266.06,265.61,265.71,383513.0,236.533,236.8624,236.4618,236.5509,383513.0
2019-05-01 09:30:00,266.47,266.47,266.17,266.31,86996.0,237.2275,237.2275,236.9604,237.085,86996.0
2019-05-01 09:35:00,266.33,266.55,266.21,266.51,41300.0,237.1028,237.2987,236.996,237.2631,41300.0
2019-05-01 09:40:00,266.5,266.62,266.42,266.43,28906.0,237.2542,237.361,237.1829,237.1918,28906.0
2019-05-01 09:45:00,266.4,266.51,266.35,266.44,22489.0,237.1651,237.2631,237.1206,237.2007,22489.0
2019-05-01 09:50:00,266.44,266.49,266.3,266.3,10679.0,237.2007,237.2453,237.0761,237.0761,10679.0
2019-05-01 09:55:00,266.31,266.41,266.25,266.39,7000.0,237.085,237.174,237.0316,237.1562,7000.0
2019-05-01 10:00:00,266.37,266.37,265.97,266.15,71466.0,237.1384,237.1384,236.7823,236.9426,71466.0
2019-05-01 10:05:00,266.17,266.33,266.1,266.23,19457.0,236.9604,237.1028,236.8981,237.0138,19457.0
2019-05-01 10:10:00,266.24,266.34,266.23,266.27,16889.0,237.0227,237.1117,237.0138,237.0494,16889.0
2019-05-01 10:15:00,266.26,266.28,266.2,266.23,12150.0,237.0405,237.0583,236.9871,237.0138,12150.0
2019-05-01 10:20:00,266.26,266.36,266.23,266.29,13110.0,237.0405,237.1295,237.0138,237.0672,13110.0
2019-05-01 10:25:00,266.27,266.3,266.13,266.13,24566.0,237.0494,237.0761,236.9248,236.9248,24566.0
2019-05-01 10:30:00,266.13,266.22,266.1,266.17,11152.0,236.9248,237.0049,236.8981,236.9604,11152.0
2019-05-01 10:35:00,266.17,266.31,266.17,266.29,15148.0,236.9604,237.085,236.9604,237.0672,15148.0
2019-05-01 10:40:00,266.26,266.27,266.12,266.21,28575.0,237.0405,237.0494,236.9159,236.996,28575.0
2019-05-01 10:45:00,266.22,266.35,266.22,266.29,31947.0,237.0049,237.1206,237.0049,237.0672,31947.0
2019-05-01 10:50:00,266.28,266.28,266.17,266.22,19586.0,237.0583,237.0583,236.9604,237.0049,19586.0
2019-05-01 10:55:00,266.21,266.38,266.21,266.35,20513.0,236.996,237.1473,236.996,237.1206,20513.0
2019-05-01 11:00:00,266.34,266.55,266.32,266.52,14333.0,237.1117,237.2987,237.0939,237.272,14333.0
2019-05-01 11:05:00,266.53,266.53,266.42,266.44,14484.0,237.2809,237.2809,237.1829,237.2007,14484.0
2019-05-01 11:10:00,266.46,266.49,266.45,266.49,3949.0,237.2185,237.2453,237.2096,237.2453,3949.0
2019-05-01 11:15:00,266.5,266.54,266.4,266.4,4313.0,237.2542,237.2898,237.1651,237.1651,4313.0
2019-05-01 11:20:00,266.42,266.47,266.35,266.47,9437.0,237.1829,237.2275,237.1206,237.2275,9437.0
2019-05-01 11:25:00,266.46,266.51,266.46,266.5,3035.0,237.2185,237.2631,237.2185,237.2542,3035.0
2019-05-01 11:30:00,266.47,266.56,266.45,266.56,11138.0,237.2275,237.3076,237.2096,237.3076,11138.0
2019-05-01 11:35:00,266.57,266.76,266.57,266.72,26256.0,237.3165,237.4856,237.3165,237.45,26256.0
2019-05-01 11:40:00,266.73,266.81,266.73,266.78,28907.0,237.4589,237.5301,237.4589,237.5034,28907.0
2019-05-01 11:45:00,266.78,266.78,266.6,266.65,80165.0,237.5034,237.5034,237.3432,237.3877,80165.0
2019-05-01 11:50:00,266.67,266.68,266.61,266.65,8651.0,237.4055,237.4144,237.3521,237.3877,8651.0
2019-05-01 11:55:00,266.66,266.67,266.52,266.52,12500.0,237.3966,237.4055,237.272,237.272,12500.0
2019-05-01 12:00:00,266.52,266.53,266.43,266.45,18642.0,237.272,237.2809,237.1918,237.2096,18642.0
2019-05-01 12:05:00,266.44,266.44,266.22,266.24,11514.0,237.2007,237.2007,237.0049,237.0227,11514.0
2019-05-01 12:10:00,266.25,266.25,266.18,266.23,7750.0,237.0316,237.0316,236.9693,237.0138,7750.0
2019-05-01 12:15:00,266.21,266.25,266.11,266.11,20557.0,236.996,237.0316,236.907,236.907,20557.0
2019-05-01 12:20:00,266.11,266.12,265.97,265.98,15050.0,236.907,236.9159,236.7823,236.7912,15050.0
2019-05-01 12:25:00,265.99,266.07,265.86,266.07,27647.0,236.8001,236.8713,236.6844,236.8713,27647.0
2019-05-01 12:30:00,266.03,266.04,265.93,266.03,7510.0,236.8357,236.8446,236.7467,236.8357,7510.0
2019-05-01 12:35:00,266.02,266.12,265.98,266.0,10058.0,236.8268,236.9159,236.7912,236.809,10058.0
2019-05-01 12:40:00,265.98,266.0,265.66,265.81,70145.0,236.7912,236.809,236.5063,236.6399,70145.0
2019-05-01 12:45:00,265.84,265.89,265.78,265.87,15188.0,236.6666,236.7111,236.6132,236.6933,15188.0
2019-05-01 12:50:00,265.83,265.89,265.79,265.85,7020.0,236.6577,236.7111,236.6221,236.6755,7020.0
2019-05-01 12:55:00,265.86,266.01,265.86,266.0,24504.0,236.6844,236.8179,236.6844,236.809,24504.0
2019-05-01 13:00:00,265.99,266.3,265.99,266.01,68915.0,236.8001,237.0761,236.8001,236.8179,68915.0
2019-05-01 13:05:00,266.0,266.02,265.87,265.92,36181.0,236.809,236.8268,236.6933,236.7378,36181.0
2019-05-01 13:10:00,265.93,266.05,265.81,266.05,9175.0,236.7467,236.8535,236.6399,236.8535,9175.0
2019-05-01 13:15:00,266.04,266.07,265.98,266.07,6195.0,236.8446,236.8713,236.7912,236.8713,6195.0
2019-05-01 13:20:00,266.08,266.09,266.04,266.04,1637.0,236.8802,236.8892,236.8446,236.8446,1637.0
2019-05-01 13:25:00,265.99,266.12,265.99,266.06,6514.0,236.8001,236.9159,236.8001,236.8624,6514.0
2019-05-01 13:30:00,266.07,266.12,265.97,265.97,6453.0,236.8713,236.9159,236.7823,236.7823,6453.0
2019-05-01 13:35:00,266.03,266.1,265.96,266.04,10606.0,236.8357,236.8981,236.7734,236.8446,10606.0
2019-05-01 13:40:00,266.04,266.06,265.94,266.06,5111.0,236.8446,236.8624,236.7556,236.8624,5111.0
2019-05-01 13:45:00,266.05,266.1,265.98,266.01,5918.0,236.8535,236.8981,236.7912,236.8179,5918.0
2019-05-01 13:50:00,266.04,266.08,265.99,266.07,5136.0,236.8446,236.8802,236.8001,236.8713,5136.0
2019-05-01 13:55:00,266.07,266.16,266.0,266.12,23394.0,236.8713,236.9515,236.809,236.9159,23394.0
2019-05-01 14:00:00,266.09,266.42,265.85,266.37,77871.0,236.8892,237.1829,236.6755,237.1384,77871.0
2019-05-01 14:05:00,266.39,266.54,266.31,266.41,56901.0,237.1562,237.2898,237.085,237.174,56901.0
2019-05-01 14:10:00,266.41,266.5,266.29,266.33,17376.0,237.174,237.2542,237.0672,237.1028,17376.0
2019-05-01 14:15:00,266.35,266.51,266.35,266.5,18890.0,237.1206,237.2631,237.1206,237.2542,18890.0
2019-05-01 14:20:00,266.52,266.53,266.42,266.42,11574.0,237.272,237.2809,237.1829,237.1829,11574.0
2019-05-01 14:25:00,266.49,266.51,266.32,266.33,16724.0,237.2453,237.2631,237.0939,237.1028,16724.0
2019-05-01 14:30:00,266.31,266.49,266.0,266.18,45506.0,237.085,237.2453,236.809,236.9693,45506.0
2019-05-01 14:35:00,266.1,266.22,265.49,265.5,139784.0,236.8981,237.0049,236.355,236.3639,139784.0
2019-05-01 14:40:00,265.49,265.73,265.28,265.63,88311.0,236.355,236.5687,236.168,236.4796,88311.0
2019-05-01 14:45:00,265.67,265.7,265.52,265.59,22482.0,236.5152,236.542,236.3817,236.444,22482.0
2019-05-01 14:50:00,265.61,266.0,265.51,265.98,73419.0,236.4618,236.809,236.3728,236.7912,73419.0
2019-05-01 14:55:00,265.98,266.06,265.77,265.81,32232.0,236.7912,236.8624,236.6043,236.6399,32232.0
2019-05-01 15:00:00,265.8,265.89,265.39,265.61,49704.0,236.631,236.7111,236.266,236.4618,49704.0
2019-05-01 15:05:00,265.61,265.73,265.42,265.63,33085.0,236.4618,236.5687,236.2927,236.4796,33085.0
2019-05-01 15:10:00,265.72,265.85,265.6,265.79,27906.0,236.5598,236.6755,236.4529,236.6221,27906.0
2019-05-01 15:15:00,265.77,265.84,265.68,265.81,10520.0,236.6043,236.6666,236.5241,236.6399,10520.0
2019-05-01 15:20:00,265.8,265.8,265.3,265.3,41610.0,236.631,236.631,236.1858,236.1858,41610.0
2019-05-01 15:25:00,265.31,265.49,265.15,265.29,43320.0,236.1947,236.355,236.0523,236.1769,43320.0
2019-05-01 15:30:00,265.3,265.35,265.07,265.12,62994.0,236.1858,236.2304,235.9811,236.0256,62994.0
2019-05-01 15:35:00,265.08,265.33,265.04,265.08,37268.0,235.99,236.2126,235.9544,235.99,37268.0
2019-05-01 15:40:00,265.02,265.04,264.85,265.02,47552.0,235.9366,235.9544,235.7852,235.9366,47552.0
2019-05-01 15:45:00,265.01,265.01,264.58,264.61,231485.0,235.9277,235.9277,235.5449,235.5716,231485.0
2019-05-01 15:50:00,264.6,264.69,264.2,264.2,110299.0,235.5627,235.6428,235.2066,235.2066,110299.0
2019-05-01 15:55:00,264.23,264.51,264.14,264.18,205807.0,235.2333,235.4825,235.1531,235.1888,205807.0
2019-05-02 09:30:00,263.76,263.85,263.46,263.6,84023.0,234.8148,234.895,234.5478,234.6724,84023.0
2019-05-02 09:35:00,263.57,263.96,263.57,263.76,72700.0,234.6457,234.9929,234.6457,234.8148,72700.0
2019-05-02 09:40:00,263.81,264.12,263.77,264.07,40410.0,234.8594,235.1353,234.8238,235.0908,40410.0
2019-05-02 09:45:00,264.13,264.22,263.91,264.18,45217.0,235.1442,235.2244,234.9484,235.1888,45217.0
2019-05-02 09:50:00,264.17,264.31,264.08,264.31,36950.0,235.1799,235.3045,235.0997,235.3045,36950.0
2019-05-02 09:55:00,264.31,264.4,264.22,264.22,26519.0,235.3045,235.3846,235.2244,235.2244,26519.0
2019-05-02 10:00:00,264.23,264.38,264.22,264.25,37607.0,235.2333,235.3668,235.2244,235.2511,37607.0
2019-05-02 10:05:00,264.2,264.27,264.16,264.2,35359.0,235.2066,235.2689,235.171,235.2066,35359.0
2019-05-02 10:10:00,264.19,264.45,264.19,264.41,38351.0,235.1977,235.4291,235.1977,235.3935,38351.0
2019-05-02 10:15:00,264.34,264.36,264.21,264.29,25559.0,235.3312,235.349,235.2155,235.2867,25559.0
2019-05-02 10:20:00,264.3,264.37,264.27,264.36,14013.0,235.2956,235.3579,235.2689,235.349,14013.0
2019-05-02 10:25:00,264.35,264.43,264.14,264.18,26218.0,235.3401,235.4113,235.1531,235.1888,26218.0
2019-05-02 10:30:00,264.18,264.35,264.09,264.28,18775.0,235.1888,235.3401,235.1086,235.2778,18775.0
2019-05-02 10:35:00,264.34,264.39,264.16,264.26,11812.0,235.3312,235.3757,235.171,235.26,11812.0
2019-05-02 10:40:00,264.25,264.26,263.99,264.0,28980.0,235.2511,235.26,235.0196,235.0285,28980.0
2019-05-02 10:45:00,264.01,264.01,263.85,263.96,14294.0,235.0374,235.0374,234.895,234.9929,14294.0
2019-05-02 10:50:00,263.96,263.96,263.69,263.79,21920.0,234.9929,234.9929,234.7525,234.8416,21920.0
2019-05-02 10:55:00,263.77,263.87,263.55,263.55,36914.0,234.8238,234.9128,234.6279,234.6279,36914.0
2019-05-02 11:00:00,263.54,263.69,263.53,263.67,41972.0,234.619,234.7525,234.6101,234.7347,41972.0
2019-05-02 11:05:00,263.66,263.93,263.66,263.93,25844.0,234.7258,234.9662,234.7258,234.9662,25844.0
2019-05-02 11:10:00,263.93,263.93,263.7,263.7,19166.0,234.9662,234.9662,234.7614,234.7614,19166.0
2019-05-02 11:15:00,263.66,263.7,263.17,263.19,48389.0,234.7258,234.7614,234.2896,234.3074,48389.0
2019-05-02 11:20:00,263.15,263.16,262.59,262.61,109379.0,234.2718,234.2807,233.7732,233.791,109379.0
2019-05-02 11:25:00,262.59,262.73,262.42,262.47,143962.0,233.7732,233.8979,233.6219,233.6664,143962.0
2019-05-02 11:30:00,262.48,262.9,262.47,262.74,69191.0,233.6753,234.0492,233.6664,233.9068,69191.0
2019-05-02 11:35:00,262.68,262.88,262.45,262.56,31855.0,233.8534,234.0314,233.6486,233.7465,31855.0
2019-05-02 11:40:00,262.48,262.7,262.13,262.14,104814.0,233.6753,233.8712,233.3637,233.3726,104814.0
2019-05-02 11:45:00,262.13,262.13,261.72,262.13,105931.0,233.3637,233.3637,232.9987,233.3637,105931.0
2019-05-02 11:50:00,262.13,262.13,261.73,261.89,63804.0,233.3637,233.3637,233.0076,233.1501,63804.0
2019-05-02 11:55:00,261.8,262.06,261.68,262.06,145106.0,233.0699,233.3014,232.9631,233.3014,145106.0
2019-05-02 12:00:00,262.04,262.11,261.79,261.97,66193.0,233.2836,233.3459,233.061,233.2213,66193.0
2019-05-02 12:05:00,261.99,262.12,261.91,262.1,53879.0,233.2391,233.3548,233.1679,233.337,53879.0
2019-05-02 12:10:00,262.09,262.18,261.94,261.96,58874.0,233.3281,233.4082,233.1946,233.2124,58874.0
2019-05-02 12:15:00,261.96,262.12,261.87,262.01,29777.0,233.2124,233.3548,233.1323,233.2569,29777.0
2019-05-02 12:20:00,262.01,262.35,262.01,262.35,27429.0,233.2569,233.5596,233.2569,233.5596,27429.0
2019-05-02 12:25:00,262.32,262.34,261.98,262.17,27970.0,233.5329,233.5507,233.2302,233.3993,27970.0
2019-05-02 12:30:00,262.18,262.3,262.05,262.26,40938.0,233.4082,233.5151,233.2925,233.4795,40938.0
2019-05-02 12:35:00,262.24,262.36,262.22,262.34,29401.0,233.4617,233.5685,233.4438,233.5507,29401.0
2019-05-02 12:40:00,262.37,262.43,262.05,262.08,50846.0,233.5774,233.6308,233.2925,233.3192,50846.0
2019-05-02 12:45:00,262.03,262.24,262.0,262.23,20032.0,233.2747,233.4617,233.248,233.4528,20032.0
2019-05-02 12:50:00,262.24,262.35,261.97,262.35,24573.0,233.4617,233.5596,233.2213,233.5596,24573.0
2019-05-02 12:55:00,262.33,262.33,262.09,262.18,29753.0,233.5418,233.5418,233.3281,233.4082,29753.0
2019-05-02 13:00:00,262.18,262.27,261.89,261.89,35877.0,233.4082,233.4884,233.1501,233.1501,35877.0
2019-05-02 13:05:00,261.9,262.32,261.9,262.32,22166.0,233.159,233.5329,233.159,233.5329,22166.0
2019-05-02 13:10:00,262.33,262.53,262.3,262.46,96992.0,233.5418,233.7198,233.5151,233.6575,96992.0
2019-05-02 13:15:00,262.43,262.66,262.43,262.63,46872.0,233.6308,233.8356,233.6308,233.8089,46872.0
2019-05-02 13:20:00,262.68,262.83,262.59,262.59,29646.0,233.8534,233.9869,233.7732,233.7732,29646.0
2019-05-02 13:25:00,262.58,262.76,262.53,262.66,29001.0,233.7643,233.9246,233.7198,233.8356,29001.0
2019-05-02 13:30:00,262.62,262.72,262.55,262.62,17799.0,233.8,233.889,233.7376,233.8,17799.0
2019-05-02 13:35:00,262.62,263.01,262.6,262.88,61809.0,233.8,234.1472,233.7821,234.0314,61809.0
2019-05-02 13:40:00,262.9,262.95,262.7,262.79,40985.0,234.0492,234.0937,233.8712,233.9513,40985.0
2019-05-02 13:45:00,262.75,262.76,262.58,262.65,33459.0,233.9157,233.9246,233.7643,233.8267,33459.0
2019-05-02 13:50:00,262.65,262.89,262.65,262.72,24936.0,233.8267,234.0403,233.8267,233.889,24936.0
2019-05-02 13:55:00,262.71,262.87,262.64,262.64,28933.0,233.8801,234.0225,233.8178,233.8178,28933.0
2019-05-02 14:00:00,262.65,262.8,262.55,262.79,25909.0,233.8267,233.9602,233.7376,233.9513,25909.0
2019-05-02 14:05:00,262.76,262.84,262.64,262.65,29859.0,233.9246,233.9958,233.8178,233.8267,29859.0
2019-05-02 14:10:00,262.75,262.92,262.64,262.84,20375.0,233.9157,234.067,233.8178,233.9958,20375.0
2019-05-02 14:15:00,262.82,263.02,262.8,262.86,25284.0,233.978,234.1561,233.9602,234.0136,25284.0
2019-05-02 14:20:00,262.84,263.08,262.84,263.01,14519.0,233.9958,234.2095,233.9958,234.1472,14519.0
2019-05-02 14:25:00,263.01,263.02,262.8,262.84,69236.0,234.1472,234.1561,233.9602,233.9958,69236.0
2019-05-02 14:30:00,262.82,263.01,262.81,262.83,39526.0,233.978,234.1472,233.9691,233.9869,39526.0
2019-05-02 14:35:00,262.82,262.88,262.72,262.78,9304.0,233.978,234.0314,233.889,233.9424,9304.0
2019-05-02 14:40:00,262.79,262.88,262.67,262.88,5550.0,233.9513,234.0314,233.8445,234.0314,5550.0
2019-05-02 14:45:00,262.82,262.96,262.42,262.53,25915.0,233.978,234.1026,233.6219,233.7198,25915.0
2019-05-02 14:50:00,262.4,262.59,262.25,262.51,33565.0,233.6041,233.7732,233.4706,233.702,33565.0
2019-05-02 14:55:00,262.55,262.64,262.5,262.5,20909.0,233.7376,233.8178,233.6931,233.6931,20909.0
2019-05-02 15:00:00,262.49,262.6,262.42,262.49,29544.0,233.6842,233.7821,233.6219,233.6842,29544.0
2019-05-02 15:05:00,262.53,262.71,262.49,262.5,17371.0,233.7198,233.8801,233.6842,233.6931,17371.0
2019-05-02 15:10:00,262.53,262.62,262.48,262.61,4350.0,233.7198,233.8,233.6753,233.791,4350.0
2019-05-02 15:15:00,262.57,262.77,262.56,262.64,27048.0,233.7554,233.9335,233.7465,233.8178,27048.0
2019-05-02 15:20:00,262.69,262.84,262.69,262.81,19234.0,233.8623,233.9958,233.8623,233.9691,19234.0
2019-05-02 15:25:00,262.8,262.9,262.72,262.81,22632.0,233.9602,234.0492,233.889,233.9691,22632.0
2019-05-02 15:30:00,262.81,262.93,262.67,262.7,28203.0,233.9691,234.0759,233.8445,233.8712,28203.0
2019-05-02 15:35:00,262.65,262.79,262.58,262.69,17822.0,233.8267,233.9513,233.7643,233.8623,17822.0
2019-05-02 15:40:00,262.66,262.75,262.54,262.7,34800.0,233.8356,233.9157,233.7287,233.8712,34800.0
2019-05-02 15:45:00,262.67,262.73,262.45,262.61,21455.0,233.8445,233.8979,233.6486,233.791,21455.0
2019-05-02 15:50:00,262.6,262.91,262.59,262.79,98097.0,233.7821,234.0581,233.7732,233.9513,98097.0
2019-05-02 15:55:00,262.79,263.01,262.66,262.97,174701.0,233.9513,234.1472,233.8356,234.1115,174701.0
2019-05-03 09:30:00,264.32,264.66,264.26,264.54,92334.0,235.3134,235.6161,235.26,235.5093,92334.0
2019-05-03 09:35:00,264.5,264.62,264.48,264.54,34719.0,235.4736,235.5805,235.4558,235.5093,34719.0
2019-05-03 09:40:00,264.56,264.67,264.31,264.36,42961.0,235.5271,235.625,235.3045,235.349,42961.0
2019-05-03 09:45:00,264.36,264.45,264.14,264.39,37782.0,235.349,235.4291,235.1531,235.3757,37782.0
2019-05-03 09:50:00,264.39,264.4,264.22,264.3,24369.0,235.3757,235.3846,235.2244,235.2956,24369.0
2019-05-03 09:55:00,264.35,264.4,264.25,264.32,20548.0,235.3401,235.3846,235.2511,235.3134,20548.0
2019-05-03 10:00:00,264.28,264.44,264.19,264.26,76911.0,235.2778,235.4202,235.1977,235.26,76911.0
2019-05-03 10:05:00,264.28,264.28,263.93,264.04,41936.0,235.2778,235.2778,234.9662,235.0641,41936.0
2019-05-03 10:10:00,264.07,264.08,263.69,263.79,64041.0,235.0908,235.0997,234.7525,234.8416,64041.0
2019-05-03 10:15:00,263.84,263.91,263.69,263.69,34092.0,234.8861,234.9484,234.7525,234.7525,34092.0
2019-05-03 10:20:00,263.68,263.79,263.6,263.71,40524.0,234.7436,234.8416,234.6724,234.7703,40524.0
2019-05-03 10:25:00,263.75,263.83,263.69,263.82,13575.0,234.8059,234.8772,234.7525,234.8683,13575.0
2019-05-03 10:30:00,263.82,263.97,263.82,263.95,10702.0,234.8683,235.0018,234.8683,234.984,10702.0
2019-05-03 10:35:00,263.97,264.0,263.88,263.94,16883.0,235.0018,235.0285,234.9217,234.9751,16883.0
2019-05-03 10:40:00,263.95,264.11,263.95,264.04,14635.0,234.984,235.1264,234.984,235.0641,14635.0
2019-05-03 10:45:00,264.08,264.23,264.05,264.17,41600.0,235.0997,235.2333,235.073,235.1799,41600.0
2019-05-03 10:50:00,264.18,264.18,264.09,264.17,7626.0,235.1888,235.1888,235.1086,235.1799,7626.0
2019-05-03 10:55:00,264.18,264.29,264.17,264.22,20410.0,235.1888,235.2867,235.1799,235.2244,20410.0
2019-05-03 11:00:00,264.27,264.54,264.26,264.49,37649.0,235.2689,235.5093,235.26,235.4647,37649.0
2019-05-03 11:05:00,264.52,264.54,264.44,264.44,13456.0,235.4914,235.5093,235.4202,235.4202,13456.0
2019-05-03 11:10:00,264.46,264.51,264.42,264.43,6604.0,235.438,235.4825,235.4024,235.4113,6604.0
2019-05-03 11:15:00,264.43,264.45,264.1,264.1,23564.0,235.4113,235.4291,235.1175,235.1175,23564.0
2019-05-03 11:20:00,264.11,264.15,263.94,264.15,18568.0,235.1264,235.162,234.9751,235.162,18568.0
2019-05-03 11:25:00,264.15,264.22,264.09,264.21,9362.0,235.162,235.2244,235.1086,235.2155,9362.0
2019-05-03 11:30:00,264.25,264.3,264.17,264.21,21379.0,235.2511,235.2956,235.1799,235.2155,21379.0
2019-05-03 11:35:00,264.21,264.33,264.14,264.28,6818.0,235.2155,235.3223,235.1531,235.2778,6818.0
2019-05-03 11:40:00,264.34,264.45,264.34,264.44,17182.0,235.3312,235.4291,235.3312,235.4202,17182.0
2019-05-03 11:45:00,264.44,264.47,264.32,264.36,11557.0,235.4202,235.4469,235.3134,235.349,11557.0
2019-05-03 11:50:00,264.34,264.64,264.32,264.63,15708.0,235.3312,235.5983,235.3134,235.5894,15708.0
2019-05-03 11:55:00,264.62,264.68,264.59,264.61,13310.0,235.5805,235.6339,235.5538,235.5716,13310.0
2019-05-03 12:00:00,264.61,264.74,264.6,264.74,25257.0,235.5716,235.6873,235.5627,235.6873,25257.0
2019-05-03 12:05:00,264.72,265.06,264.71,265.01,84953.0,235.6695,235.9722,235.6606,235.9277,84953.0
2019-05-03 12:10:00,265.02,265.03,264.91,264.93,12250.0,235.9366,235.9455,235.8386,235.8565,12250.0
2019-05-03 12:15:00,264.92,265.03,264.91,265.03,13776.0,235.8475,235.9455,235.8386,235.9455,13776.0
2019-05-03 12:20:00,264.98,265.12,264.94,265.06,26466.0,235.901,236.0256,235.8654,235.9722,26466.0
2019-05-03 12:25:00,265.06,265.1,265.05,265.09,19372.0,235.9722,236.0078,235.9633,235.9989,19372.0
2019-05-03 12:30:00,265.1,265.18,265.07,265.13,28298.0,236.0078,236.079,235.9811,236.0345,28298.0
2019-05-03 12:35:00,265.11,265.15,265.02,265.03,13007.0,236.0167,236.0523,235.9366,235.9455,13007.0
2019-05-03 12:40:00,265.02,265.02,264.92,264.96,24400.0,235.9366,235.9366,235.8475,235.8832,24400.0
2019-05-03 12:45:00,265.0,265.01,264.9,264.95,8633.0,235.9188,235.9277,235.8297,235.8743,8633.0
2019-05-03 12:50:00,264.97,265.04,264.93,264.98,9745.0,235.8921,235.9544,235.8565,235.901,9745.0
2019-05-03 12:55:00,264.99,264.99,264.89,264.93,5081.0,235.9099,235.9099,235.8208,235.8565,5081.0
2019-05-03 13:00:00,264.96,264.97,264.87,264.87,9165.0,235.8832,235.8921,235.803,235.803,9165.0
2019-05-03 13:05:00,264.91,264.94,264.84,264.85,14495.0,235.8386,235.8654,235.7763,235.7852,14495.0
2019-05-03 13:10:00,264.9,264.98,264.89,264.96,15464.0,235.8297,235.901,235.8208,235.8832,15464.0
2019-05-03 13:15:00,264.98,265.07,264.97,265.06,63942.0,235.901,235.9811,235.8921,235.9722,63942.0
2019-05-03 13:20:00,265.04,265.08,265.03,265.05,9979.0,235.9544,235.99,235.9455,235.9633,9979.0
2019-05-03 13:25:00,265.04,265.07,265.03,265.07,13311.0,235.9544,235.9811,235.9455,235.9811,13311.0
2019-05-03 13:30:00,265.06,265.09,265.01,265.06,19745.0,235.9722,235.9989,235.9277,235.9722,19745.0
2019-05-03 13:35:00,265.04,265.05,264.98,265.05,7121.0,235.9544,235.9633,235.901,235.9633,7121.0
2019-05-03 13:40:00,265.05,265.1,265.05,265.07,4951.0,235.9633,236.0078,235.9633,235.9811,4951.0
2019-05-03 13:45:00,265.07,265.11,265.02,265.11,13456.0,235.9811,236.0167,235.9366,236.0167,13456.0
2019-05-03 13:50:00,265.1,265.25,265.08,265.13,61196.0,236.0078,236.1413,235.99,236.0345,61196.0
2019-05-03 13:55:00,265.1,265.12,265.05,265.11,11435.0,236.0078,236.0256,235.9633,236.0167,11435.0
2019-05-03 14:00:00,265.09,265.09,265.03,265.04,11166.0,235.9989,235.9989,235.9455,235.9544,11166.0
2019-05-03 14:05:00,265.06,265.13,265.06,265.06,3314.0,235.9722,236.0345,235.9722,235.9722,3314.0
2019-05-03 14:10:00,265.05,265.1,265.05,265.08,7131.0,235.9633,236.0078,235.9633,235.99,7131.0
2019-05-03 14:15:00,265.06,265.07,264.99,265.02,13044.0,235.9722,235.9811,235.9099,235.9366,13044.0
2019-05-03 14:20:00,265.02,265.06,264.99,265.03,4517.0,235.9366,235.9722,235.9099,235.9455,4517.0
2019-05-03 14:25:00,265.01,265.08,264.98,265.04,14558.0,235.9277,235.99,235.901,235.9544,14558.0
2019-05-03 14:30:00,265.02,265.04,264.93,264.93,6900.0,235.9366,235.9544,235.8565,235.8565,6900.0
2019-05-03 14:35:00,264.95,264.96,264.88,264.94,10660.0,235.8743,235.8832,235.8119,235.8654,10660.0
2019-05-03 14:40:00,264.94,265.03,264.94,265.03,12942.0,235.8654,235.9455,235.8654,235.9455,12942.0
2019-05-03 14:45:00,265.04,265.15,265.04,265.11,5777.0,235.9544,236.0523,235.9544,236.0167,5777.0
2019-05-03 14:50:00,265.1,265.1,265.05,265.07,2600.0,236.0078,236.0078,235.9633,235.9811,2600.0
2019-05-03 14:55:00,265.06,265.09,265.03,265.07,11649.0,235.9722,235.9989,235.9455,235.9811,11649.0
2019-05-03 15:00:00,265.05,265.05,264.92,264.92,11771.0,235.9633,235.9633,235.8475,235.8475,11771.0
2019-05-03 15:05:00,264.96,265.03,264.95,265.03,5807.0,235.8832,235.9455,235.8743,235.9455,5807.0
2019-05-03 15:10:00,265.0,265.0,264.91,264.96,14046.0,235.9188,235.9188,235.8386,235.8832,14046.0
2019-05-03 15:15:00,264.92,264.96,264.86,264.86,24246.0,235.8475,235.8832,235.7941,235.7941,24246.0
2019-05-03 15:20:00,264.84,265.0,264.84,264.95,25829.0,235.7763,235.9188,235.7763,235.8743,25829.0
2019-05-03 15:25:00,264.97,265.04,264.95,265.03,26971.0,235.8921,235.9544,235.8743,235.9455,26971.0
2019-05-03 15:30:00,265.01,265.06,264.97,265.03,28926.0,235.9277,235.9722,235.8921,235.9455,28926.0
2019-05-03 15:35:00,265.01,265.07,265.0,265.07,10515.0,235.9277,235.9811,235.9188,235.9811,10515.0
2019-05-03 15:40:00,265.08,265.09,264.9,265.03,23123.0,235.99,235.9989,235.8297,235.9455,23123.0
2019-05-03 15:45:00,265.03,265.11,264.97,265.02,38495.0,235.9455,236.0167,235.8921,235.9366,38495.0
2019-05-03 15:50:00,265.03,265.11,265.02,265.05,80585.0,235.9455,236.0167,235.9366,235.9633,80585.0
2019-05-03 15:55:00,265.06,265.12,264.9,264.9,176908.0,235.9722,236.0256,235.8297,235.8297,176908.0
2019-05-06 09:30:00,260.35,261.24,260.08,261.24,360590.0,231.7791,232.5714,231.5387,232.5714,360590.0
2019-05-06 09:35:00,261.26,261.59,261.09,261.59,99357.0,232.5892,232.883,232.4379,232.883,99357.0
2019-05-06 09:40:00,261.57,261.59,261.31,261.46,62211.0,232.8652,232.883,232.6337,232.7673,62211.0
2019-05-06 09:45:00,261.45,261.55,261.13,261.15,46817.0,232.7583,232.8474,232.4735,232.4913,46817.0
2019-05-06 09:50:00,261.14,261.66,261.02,261.63,48232.0,232.4824,232.9453,232.3755,232.9186,48232.0
2019-05-06 09:55:00,261.67,262.05,261.65,262.01,54067.0,232.9542,233.2925,232.9364,233.2569,54067.0
2019-05-06 10:00:00,262.0,262.03,261.68,261.73,67456.0,233.248,233.2747,232.9631,233.0076,67456.0
2019-05-06 10:05:00,261.72,262.02,261.66,261.99,73278.0,232.9987,233.2658,232.9453,233.2391,73278.0
2019-05-06 10:10:00,261.99,262.23,261.8,262.12,77922.0,233.2391,233.4528,233.0699,233.3548,77922.0
2019-05-06 10:15:00,262.12,262.33,262.09,262.32,31125.0,233.3548,233.5418,233.3281,233.5329,31125.0
2019-05-06 10:20:00,262.33,262.47,262.17,262.25,56018.0,233.5418,233.6664,233.3993,233.4706,56018.0
2019-05-06 10:25:00,262.25,262.35,262.1,262.22,41734.0,233.4706,233.5596,233.337,233.4438,41734.0
2019-05-06 10:30:00,262.22,262.31,262.14,262.28,23491.0,233.4438,233.524,233.3726,233.4973,23491.0
2019-05-06 10:35:00,262.31,262.44,262.25,262.36,54298.0,233.524,233.6397,233.4706,233.5685,54298.0
2019-05-06 10:40:00,262.36,262.55,262.21,262.23,15528.0,233.5685,233.7376,233.4349,233.4528,15528.0
2019-05-06 10:45:00,262.23,262.58,262.23,262.5,19727.0,233.4528,233.7643,233.4528,233.6931,19727.0
2019-05-06 10:50:00,262.48,262.94,262.48,262.71,65825.0,233.6753,234.0848,233.6753,233.8801,65825.0
2019-05-06 10:55:00,262.69,262.81,262.62,262.77,32112.0,233.8623,233.9691,233.8,233.9335,32112.0
2019-05-06 11:00:00,262.77,262.79,262.5,262.64,26060.0,233.9335,233.9513,233.6931,233.8178,26060.0
2019-05-06 11:05:00,262.65,262.74,262.55,262.7,17129.0,233.8267,233.9068,233.7376,233.8712,17129.0
2019-05-06 11:10:00,262.69,262.72,262.52,262.66,32189.0,233.8623,233.889,233.7109,233.8356,32189.0
2019-05-06 11:15:00,262.68,262.84,262.61,262.84,24596.0,233.8534,233.9958,233.791,233.9958,24596.0
2019-05-06 11:20:00,262.84,263.13,262.83,263.1,62393.0,233.9958,234.254,233.9869,234.2273,62393.0
2019-05-06 11:25:00,263.12,263.22,263.0,263.19,20287.0,234.2451,234.3341,234.1383,234.3074,20287.0
2019-05-06 11:30:00,263.22,263.26,262.73,262.85,85011.0,234.3341,234.3697,233.8979,234.0047,85011.0
2019-05-06 11:35:00,262.85,263.05,262.85,263.03,30015.0,234.0047,234.1828,234.0047,234.165,30015.0
2019-05-06 11:40:00,263.04,263.08,262.93,262.98,8158.0,234.1739,234.2095,234.0759,234.1204,8158.0
2019-05-06 11:45:00,263.0,263.19,262.95,263.04,29191.0,234.1383,234.3074,234.0937,234.1739,29191.0
2019-05-06 11:50:00,263.01,263.02,262.72,262.72,21682.0,234.1472,234.1561,233.889,233.889,21682.0
2019-05-06 11:55:00,262.75,262.83,262.55,262.62,25873.0,233.9157,233.9869,233.7376,233.8,25873.0
2019-05-06 12:00:00,262.63,262.69,262.44,262.48,15805.0,233.8089,233.8623,233.6397,233.6753,15805.0
2019-05-06 12:05:00,262.46,262.54,262.42,262.47,20618.0,233.6575,233.7287,233.6219,233.6664,20618.0
2019-05-06 12:10:00,262.52,262.65,262.46,262.64,25302.0,233.7109,233.8267,233.6575,233.8178,25302.0
2019-05-06 12:15:00,262.66,262.7,262.5,262.68,38088.0,233.8356,233.8712,233.6931,233.8534,38088.0
2019-05-06 12:20:00,262.69,262.73,262.65,262.73,33075.0,233.8623,233.8979,233.8267,233.8979,33075.0
2019-05-06 12:25:00,262.69,262.71,262.56,262.57,36582.0,233.8623,233.8801,233.7465,233.7554,36582.0
2019-05-06 12:30:00,262.58,262.77,262.57,262.7,12305.0,233.7643,233.9335,233.7554,233.8712,12305.0
2019-05-06 12:35:00,262.68,262.92,262.68,262.89,20895.0,233.8534,234.067,233.8534,234.0403,20895.0
2019-05-06 12:40:00,262.86,262.91,262.79,262.81,15250.0,234.0136,234.0581,233.9513,233.9691,15250.0
2019-05-06 12:45:00,262.78,262.79,262.65,262.66,10820.0,233.9424,233.9513,233.8267,233.8356,10820.0
2019-05-06 12:50:00,262.65,262.78,262.62,262.74,46483.0,233.8267,233.9424,233.8,233.9068,46483.0
2019-05-06 12:55:00,262.71,262.72,262.6,262.6,10524.0,233.8801,233.889,233.7821,233.7821,10524.0
2019-05-06 13:00:00,262.57,262.6,262.45,262.54,11944.0,233.7554,233.7821,233.6486,233.7287,11944.0
2019-05-06 13:05:00,262.56,262.73,262.56,262.57,14565.0,233.7465,233.8979,233.7465,233.7554,14565.0
2019-05-06 13:10:00,262.65,262.79,262.64,262.73,11768.0,233.8267,233.9513,233.8178,233.8979,11768.0
2019-05-06 13:15:00,262.73,262.87,262.73,262.82,9241.0,233.8979,234.0225,233.8979,233.978,9241.0
2019-05-06 13:20:00,262.76,262.85,262.74,262.78,10500.0,233.9246,234.0047,233.9068,233.9424,10500.0
2019-05-06 13:25:00,262.79,262.88,262.78,262.86,8826.0,233.9513,234.0314,233.9424,234.0136,8826.0
2019-05-06 13:30:00,262.87,262.92,262.82,262.88,15283.0,234.0225,234.067,233.978,234.0314,15283.0
2019-05-06 13:35:00,262.86,262.91,262.84,262.87,5037.0,234.0136,234.0581,233.9958,234.0225,5037.0
2019-05-06 13:40:00,262.87,262.94,262.87,262.92,7887.0,234.0225,234.0848,234.0225,234.067,7887.0
2019-05-06 13:45:00,262.94,263.0,262.84,263.0,13743.0,234.0848,234.1383,233.9958,234.1383,13743.0
2019-05-06 13:50:00,263.01,263.02,262.95,262.97,5899.0,234.1472,234.1561,234.0937,234.1115,5899.0
2019-05-06 13:55:00,262.97,263.02,262.97,263.02,16027.0,234.1115,234.1561,234.1115,234.1561,16027.0
2019-05-06 14:00:00,263.02,263.02,262.94,262.94,12600.0,234.1561,234.1561,234.0848,234.0848,12600.0
2019-05-06 14:05:00,262.94,263.11,262.89,263.09,15592.0,234.0848,234.2362,234.0403,234.2184,15592.0
2019-05-06 14:10:00,263.11,263.18,263.1,263.14,14106.0,234.2362,234.2985,234.2273,234.2629,14106.0
2019-05-06 14:15:00,263.14,263.38,263.11,263.37,25628.0,234.2629,234.4765,234.2362,234.4676,25628.0
2019-05-06 14:20:00,263.38,263.45,263.22,263.23,17990.0,234.4765,234.5389,234.3341,234.343,17990.0
2019-05-06 14:25:00,263.23,263.43,263.23,263.36,20409.0,234.343,234.5211,234.343,234.4587,20409.0
2019-05-06 14:30:00,263.35,263.58,263.33,263.57,40807.0,234.4498,234.6546,234.432,234.6457,40807.0
2019-05-06 14:35:00,263.57,263.75,263.54,263.71,51058.0,234.6457,234.8059,234.619,234.7703,51058.0
2019-05-06 14:40:00,263.69,263.88,263.67,263.88,26755.0,234.7525,234.9217,234.7347,234.9217,26755.0
2019-05-06 14:45:00,263.89,264.12,263.87,264.05,54623.0,234.9306,235.1353,234.9128,235.073,54623.0
2019-05-06 14:50:00,264.07,264.29,264.07,264.23,80854.0,235.0908,235.2867,235.0908,235.2333,80854.0
2019-05-06 14:55:00,264.25,264.37,264.23,264.36,34773.0,235.2511,235.3579,235.2333,235.349,34773.0
2019-05-06 15:00:00,264.37,264.43,264.29,264.35,29776.0,235.3579,235.4113,235.2867,235.3401,29776.0
2019-05-06 15:05:00,264.38,264.53,264.37,264.45,27978.0,235.3668,235.5003,235.3579,235.4291,27978.0
2019-05-06 15:10:00,264.43,264.46,264.22,264.29,35695.0,235.4113,235.438,235.2244,235.2867,35695.0
2019-05-06 15:15:00,264.32,264.41,264.27,264.27,18874.0,235.3134,235.3935,235.2689,235.2689,18874.0
2019-05-06 15:20:00,264.27,264.47,264.24,264.43,25385.0,235.2689,235.4469,235.2422,235.4113,25385.0
2019-05-06 15:25:00,264.43,264.58,264.4,264.43,33868.0,235.4113,235.5449,235.3846,235.4113,33868.0
2019-05-06 15:30:00,264.44,264.53,264.3,264.53,39831.0,235.4202,235.5003,235.2956,235.5003,39831.0
2019-05-06 15:35:00,264.53,264.68,264.52,264.67,51606.0,235.5003,235.6339,235.4914,235.625,51606.0
2019-05-06 15:40:00,264.67,264.7,264.37,264.4,72026.0,235.625,235.6517,235.3579,235.3846,72026.0
2019-05-06 15:45:00,264.38,264.45,264.23,264.45,40459.0,235.3668,235.4291,235.2333,235.4291,40459.0
2019-05-06 15:50:00,264.48,264.59,264.37,264.37,92501.0,235.4558,235.5538,235.3579,235.3579,92501.0
2019-05-06 15:55:00,264.33,264.37,264.16,264.3,101340.0,235.3223,235.3579,235.171,235.2956,101340.0
2019-05-07 09:30:00,261.98,262.34,261.71,262.31,174337.0,233.2302,233.5507,232.9898,233.524,174337.0
2019-05-07 09:35:00,262.34,262.49,262.23,262.37,233909.0,233.5507,233.6842,233.4528,233.5774,233909.0
2019-05-07 09:40:00,262.36,262.39,262.11,262.23,170748.0,233.5685,233.5952,233.3459,233.4528,170748.0
2019-05-07 09:45:00,262.22,262.39,261.54,261.6,148371.0,233.4438,233.5952,232.8385,232.8919,148371.0
2019-05-07 09:50:00,261.58,261.65,261.21,261.49,111907.0,232.8741,232.9364,232.5447,232.794,111907.0
2019-05-07 09:55:00,261.48,261.96,261.48,261.85,60923.0,232.7851,233.2124,232.7851,233.1145,60923.0
2019-05-07 10:00:00,261.82,261.82,261.0,261.13,101542.0,233.0877,233.0877,232.3577,232.4735,101542.0
2019-05-07 10:05:00,261.12,261.34,260.99,261.28,45178.0,232.4646,232.6604,232.3488,232.607,45178.0
2019-05-07 10:10:00,261.23,261.26,260.97,261.01,52477.0,232.5625,232.5892,232.331,232.3666,52477.0
2019-05-07 10:15:00,261.01,261.15,260.76,261.13,96246.0,232.3666,232.4913,232.1441,232.4735,96246.0
2019-05-07 10:20:00,261.04,261.52,261.01,261.37,71073.0,232.3933,232.8207,232.3666,232.6871,71073.0
2019-05-07 10:25:00,261.37,261.68,261.15,261.65,68670.0,232.6871,232.9631,232.4913,232.9364,68670.0
2019-05-07 10:30:00,261.64,261.7,261.15,261.21,49101.0,232.9275,232.9809,232.4913,232.5447,49101.0
2019-05-07 10:35:00,261.15,261.4,260.84,260.94,45558.0,232.4913,232.7138,232.2153,232.3043,45558.0
2019-05-07 10:40:00,260.97,260.99,260.72,260.72,60652.0,232.331,232.3488,232.1085,232.1085,60652.0
2019-05-07 10:45:00,260.71,261.12,260.66,260.78,59947.0,232.0996,232.4646,232.055,232.1619,59947.0
2019-05-07 10:50:00,260.76,260.83,260.53,260.73,58020.0,232.1441,232.2064,231.9393,232.1174,58020.0
2019-05-07 10:55:00,260.71,260.92,260.57,260.65,106980.0,232.0996,232.2865,231.9749,232.0461,106980.0
2019-05-07 11:00:00,260.63,260.68,260.18,260.25,118275.0,232.0283,232.0728,231.6277,231.69,118275.0
2019-05-07 11:05:00,260.16,260.75,260.16,260.74,82615.0,231.6099,232.1352,231.6099,232.1263,82615.0
2019-05-07 11:10:00,260.73,260.76,260.46,260.67,44608.0,232.1174,232.1441,231.877,232.0639,44608.0
2019-05-07 11:15:00,260.66,260.8,260.36,260.55,35612.0,232.055,232.1797,231.788,231.9571,35612.0
2019-05-07 11:20:00,260.48,260.52,260.2,260.31,29641.0,231.8948,231.9304,231.6455,231.7435,29641.0
2019-05-07 11:25:00,260.25,260.68,260.12,260.49,99888.0,231.69,232.0728,231.5743,231.9037,99888.0
2019-05-07 11:30:00,260.52,260.79,260.49,260.49,48256.0,231.9304,232.1708,231.9037,231.9037,48256.0
2019-05-07 11:35:00,260.51,260.53,260.03,260.4,74690.0,231.9215,231.9393,231.4942,231.8236,74690.0
2019-05-07 11:40:00,260.46,260.75,260.14,260.17,48624.0,231.877,232.1352,231.5921,231.6188,48624.0
2019-05-07 11:45:00,260.1,260.46,260.05,260.3,32105.0,231.5565,231.877,231.512,231.7345,32105.0
2019-05-07 11:50:00,260.22,260.22,259.81,260.1,62542.0,231.6633,231.6633,231.2983,231.5565,62542.0
2019-05-07 11:55:00,260.13,260.14,259.83,260.07,60566.0,231.5832,231.5921,231.3161,231.5298,60566.0
2019-05-07 12:00:00,260.04,260.05,259.72,260.01,49342.0,231.5031,231.512,231.2182,231.4764,49342.0
2019-05-07 12:05:00,259.97,260.31,259.96,260.08,60838.0,231.4408,231.7435,231.4319,231.5387,60838.0
2019-05-07 12:10:00,260.15,260.24,259.93,259.94,53762.0,231.601,231.6811,231.4052,231.4141,53762.0
2019-05-07 12:15:00,259.9,260.19,259.9,260.03,76248.0,231.3784,231.6366,231.3784,231.4942,76248.0
2019-05-07 12:20:00,260.05,260.31,260.05,260.25,51148.0,231.512,231.7435,231.512,231.69,51148.0
2019-05-07 12:25:00,260.26,260.59,260.26,260.5,39289.0,231.6989,231.9927,231.6989,231.9126,39289.0
2019-05-07 12:30:00,260.52,260.67,260.35,260.38,21241.0,231.9304,232.0639,231.7791,231.8058,21241.0
2019-05-07 12:35:00,260.37,260.57,260.33,260.37,18947.0,231.7969,231.9749,231.7613,231.7969,18947.0
2019-05-07 12:40:00,260.29,260.35,260.15,260.16,8733.0,231.7256,231.7791,231.601,231.6099,8733.0
2019-05-07 12:45:00,260.16,260.44,260.16,260.41,18500.0,231.6099,231.8592,231.6099,231.8325,18500.0
2019-05-07 12:50:00,260.44,260.63,260.44,260.48,45968.0,231.8592,232.0283,231.8592,231.8948,45968.0
2019-05-07 12:55:00,260.46,260.49,260.05,260.06,24605.0,231.877,231.9037,231.512,231.5209,24605.0
2019-05-07 13:00:00,260.04,260.11,259.74,259.74,27034.0,231.5031,231.5654,231.236,231.236,27034.0
2019-05-07 13:05:00,259.73,259.85,259.41,259.46,45380.0,231.2271,231.3339,230.9422,230.9867,45380.0
2019-05-07 13:10:00,259.42,259.69,259.39,259.53,22571.0,230.9511,231.1915,230.9244,231.049,22571.0
2019-05-07 13:15:00,259.51,259.51,259.28,259.29,21643.0,231.0312,231.0312,230.8265,230.8354,21643.0
2019-05-07 13:20:00,259.27,259.31,259.12,259.14,46764.0,230.8176,230.8532,230.684,230.7018,46764.0
2019-05-07 13:25:00,259.14,259.14,258.9,259.01,56859.0,230.7018,230.7018,230.4882,230.5861,56859.0
2019-05-07 13:30:00,259.0,259.15,258.77,259.08,127868.0,230.5772,230.7108,230.3725,230.6484,127868.0
2019-05-07 13:35:00,259.06,259.08,258.76,258.98,58472.0,230.6306,230.6484,230.3636,230.5594,58472.0
2019-05-07 13:40:00,258.94,259.05,258.66,258.77,54245.0,230.5238,230.6217,230.2745,230.3725,54245.0
2019-05-07 13:45:00,258.72,259.24,258.72,259.15,66996.0,230.3279,230.7909,230.3279,230.7108,66996.0
2019-05-07 13:50:00,259.17,259.31,259.06,259.23,72528.0,230.7286,230.8532,230.6306,230.782,72528.0
2019-05-07 13:55:00,259.23,259.31,258.97,258.97,62993.0,230.782,230.8532,230.5505,230.5505,62993.0
2019-05-07 14:00:00,258.96,259.14,258.8,258.81,48194.0,230.5416,230.7018,230.3992,230.4081,48194.0
2019-05-07 14:05:00,258.82,259.39,258.82,259.15,56923.0,230.417,230.9244,230.417,230.7108,56923.0
2019-05-07 14:10:00,259.15,259.17,258.74,258.9,50425.0,230.7108,230.7286,230.3457,230.4882,50425.0
2019-05-07 14:15:00,258.91,259.09,258.78,259.06,71979.0,230.4971,230.6573,230.3814,230.6306,71979.0
2019-05-07 14:20:00,258.98,259.32,258.72,258.74,181919.0,230.5594,230.8621,230.3279,230.3457,181919.0
2019-05-07 14:25:00,258.74,258.92,258.63,258.7,71245.0,230.3457,230.506,230.2478,230.3101,71245.0
2019-05-07 14:30:00,258.71,258.85,258.32,258.42,103757.0,230.319,230.4437,229.9718,230.0609,103757.0
2019-05-07 14:35:00,258.38,258.54,258.25,258.47,49845.0,230.0253,230.1677,229.9095,230.1054,49845.0
2019-05-07 14:40:00,258.48,258.73,258.34,258.39,67388.0,230.1143,230.3368,229.9896,230.0342,67388.0
2019-05-07 14:45:00,258.35,258.48,258.22,258.23,63886.0,229.9985,230.1143,229.8828,229.8917,63886.0
2019-05-07 14:50:00,258.31,258.93,258.29,258.93,42760.0,229.9629,230.5149,229.9451,230.5149,42760.0
2019-05-07 14:55:00,258.91,258.96,258.73,258.76,42810.0,230.4971,230.5416,230.3368,230.3636,42810.0
2019-05-07 15:00:00,258.75,258.8,258.54,258.63,30766.0,230.3546,230.3992,230.1677,230.2478,30766.0
2019-05-07 15:05:00,258.65,258.85,258.37,258.85,42698.0,230.2656,230.4437,230.0163,230.4437,42698.0
2019-05-07 15:10:00,258.79,259.09,258.72,258.86,59755.0,230.3903,230.6573,230.3279,230.4526,59755.0
2019-05-07 15:15:00,258.87,259.04,258.74,258.79,73316.0,230.4615,230.6128,230.3457,230.3903,73316.0
2019-05-07 15:20:00,258.82,259.0,258.5,258.56,55978.0,230.417,230.5772,230.1321,230.1855,55978.0
2019-05-07 15:25:00,258.57,258.71,258.4,258.45,38300.0,230.1944,230.319,230.0431,230.0876,38300.0
2019-05-07 15:30:00,258.44,258.54,258.06,258.2,58250.0,230.0787,230.1677,229.7404,229.865,58250.0
2019-05-07 15:35:00,258.25,258.26,257.81,257.85,87185.0,229.9095,229.9184,229.5178,229.5534,87185.0
2019-05-07 15:40:00,257.85,258.53,257.85,258.53,82328.0,229.5534,230.1588,229.5534,230.1588,82328.0
2019-05-07 15:45:00,258.54,258.75,258.34,258.75,112315.0,230.1677,230.3546,229.9896,230.3546,112315.0
2019-05-07 15:50:00,258.73,259.37,258.62,259.19,217876.0,230.3368,230.9066,230.2389,230.7464,217876.0
2019-05-07 15:55:00,259.2,259.71,259.19,259.6,402016.0,230.7553,231.2093,230.7464,231.1114,402016.0
2019-05-08 09:30:00,259.41,259.69,258.91,259.01,226323.0,230.9422,231.1915,230.4971,230.5861,226323.0
2019-05-08 09:35:00,258.94,259.09,258.81,258.96,95089.0,230.5238,230.6573,230.4081,230.5416,95089.0
2019-05-08 09:40:00,258.97,259.62,258.89,259.45,95235.0,230.5505,231.1292,230.4793,230.9778,95235.0
2019-05-08 09:45:00,259.44,259.9,259.42,259.63,209499.0,230.9689,231.3784,230.9511,231.1381,209499.0
2019-05-08 09:50:00,259.63,259.69,259.27,259.33,69105.0,231.1381,231.1915,230.8176,230.871,69105.0
2019-05-08 09:55:00,259.36,259.63,259.2,259.63,84969.0,230.8977,231.1381,230.7553,231.1381,84969.0
2019-05-08 10:00:00,259.65,259.79,259.42,259.44,60919.0,231.1559,231.2805,230.9511,230.9689,60919.0
2019-05-08 10:05:00,259.41,259.81,259.41,259.65,38525.0,230.9422,231.2983,230.9422,231.1559,38525.0
2019-05-08 10:10:00,259.62,259.71,259.38,259.67,37791.0,231.1292,231.2093,230.9155,231.1737,37791.0
2019-05-08 10:15:00,259.62,259.85,259.59,259.77,22549.0,231.1292,231.3339,231.1025,231.2627,22549.0
2019-05-08 10:20:00,259.76,259.91,259.39,259.56,69182.0,231.2538,231.3873,230.9244,231.0758,69182.0
2019-05-08 10:25:00,259.56,259.57,259.24,259.3,16640.0,231.0758,231.0847,230.7909,230.8443,16640.0
2019-05-08 10:30:00,259.35,259.48,259.02,259.2,45320.0,230.8888,231.0045,230.595,230.7553,45320.0
2019-05-08 10:35:00,259.23,259.32,259.08,259.28,23545.0,230.782,230.8621,230.6484,230.8265,23545.0
2019-05-08 10:40:00,259.26,259.59,259.26,259.57,19874.0,230.8087,231.1025,230.8087,231.0847,19874.0
2019-05-08 10:45:00,259.56,259.76,259.49,259.49,26885.0,231.0758,231.2538,231.0134,231.0134,26885.0
2019-05-08 10:50:00,259.5,259.77,259.5,259.73,14437.0,231.0223,231.2627,231.0223,231.2271,14437.0
2019-05-08 10:55:00,259.68,260.29,259.34,260.26,113257.0,231.1826,231.7256,230.8799,231.6989,113257.0
2019-05-08 11:00:00,260.24,260.74,260.01,260.61,295851.0,231.6811,232.1263,231.4764,232.0105,295851.0
2019-05-08 11:05:00,260.51,260.87,260.38,260.43,99143.0,231.9215,232.242,231.8058,231.8503,99143.0
2019-05-08 11:10:00,260.51,260.67,260.37,260.5,50584.0,231.9215,232.0639,231.7969,231.9126,50584.0
2019-05-08 11:15:00,260.57,260.74,260.34,260.43,82265.0,231.9749,232.1263,231.7702,231.8503,82265.0
2019-05-08 11:20:00,260.41,260.61,260.31,260.52,112532.0,231.8325,232.0105,231.7435,231.9304,112532.0
2019-05-08 11:25:00,260.52,260.6,260.25,260.3,32065.0,231.9304,232.0016,231.69,231.7345,32065.0
2019-05-08 11:30:00,260.35,260.51,259.65,260.07,256750.0,231.7791,231.9215,231.1559,231.5298,256750.0
2019-05-08 11:35:00,260.06,260.21,259.66,259.66,73983.0,231.5209,231.6544,231.1648,231.1648,73983.0
2019-05-08 11:40:00,259.69,259.82,259.64,259.69,15706.0,231.1915,231.3072,231.147,231.1915,15706.0
2019-05-08 11:45:00,259.73,260.03,259.65,260.01,40334.0,231.2271,231.4942,231.1559,231.4764,40334.0
2019-05-08 11:50:00,260.01,260.08,259.92,259.97,17356.0,231.4764,231.5387,231.3963,231.4408,17356.0
2019-05-08 11:55:00,259.98,260.29,259.98,260.06,41001.0,231.4497,231.7256,231.4497,231.5209,41001.0
2019-05-08 12:00:00,260.06,260.12,259.63,259.64,21040.0,231.5209,231.5743,231.1381,231.147,21040.0
2019-05-08 12:05:00,259.69,259.85,259.51,259.56,15825.0,231.1915,231.3339,231.0312,231.0758,15825.0
2019-05-08 12:10:00,259.58,259.73,259.54,259.62,12850.0,231.0936,231.2271,231.058,231.1292,12850.0
2019-05-08 12:15:00,259.61,259.78,259.56,259.7,22487.0,231.1203,231.2716,231.0758,231.2004,22487.0
2019-05-08 12:20:00,259.68,259.83,259.63,259.75,10001.0,231.1826,231.3161,231.1381,231.2449,10001.0
2019-05-08 12:25:00,259.74,259.98,259.68,259.95,18296.0,231.236,231.4497,231.1826,231.423,18296.0
2019-05-08 12:30:00,259.9,260.07,259.86,260.06,6157.0,231.3784,231.5298,231.3428,231.5209,6157.0
2019-05-08 12:35:00,260.05,260.22,260.0,260.15,16177.0,231.512,231.6633,231.4675,231.601,16177.0
2019-05-08 12:40:00,260.12,260.31,260.11,260.29,23790.0,231.5743,231.7435,231.5654,231.7256,23790.0
2019-05-08 12:45:00,260.29,260.47,260.25,260.29,13602.0,231.7256,231.8859,231.69,231.7256,13602.0
2019-05-08 12:50:00,260.31,260.46,260.29,260.36,24670.0,231.7435,231.877,231.7256,231.788,24670.0
2019-05-08 12:55:00,260.45,260.55,260.39,260.5,18090.0,231.8681,231.9571,231.8147,231.9126,18090.0
2019-05-08 13:00:00,260.54,260.62,260.42,260.6,12922.0,231.9482,232.0194,231.8414,232.0016,12922.0
2019-05-08 13:05:00,260.62,260.72,260.45,260.45,22947.0,232.0194,232.1085,231.8681,231.8681,22947.0
2019-05-08 13:10:00,260.45,260.47,260.29,260.33,16121.0,231.8681,231.8859,231.7256,231.7613,16121.0
2019-05-08 13:15:00,260.37,260.39,260.22,260.22,7979.0,231.7969,231.8147,231.6633,231.6633,7979.0
2019-05-08 13:20:00,260.29,260.49,260.27,260.43,8404.0,231.7256,231.9037,231.7078,231.8503,8404.0
2019-05-08 13:25:00,260.44,260.48,260.38,260.41,5971.0,231.8592,231.8948,231.8058,231.8325,5971.0
2019-05-08 13:30:00,260.45,260.59,260.29,260.5,11612.0,231.8681,231.9927,231.7256,231.9126,11612.0
2019-05-08 13:35:00,260.51,260.52,260.24,260.39,16569.0,231.9215,231.9304,231.6811,231.8147,16569.0
2019-05-08 13:40:00,260.39,260.47,260.27,260.46,7291.0,231.8147,231.8859,231.7078,231.877,7291.0
2019-05-08 13:45:00,260.48,260.51,260.23,260.4,16662.0,231.8948,231.9215,231.6722,231.8236,16662.0
2019-05-08 13:50:00,260.4,260.48,260.29,260.39,2745.0,231.8236,231.8948,231.7256,231.8147,2745.0
2019-05-08 13:55:00,260.35,260.5,260.33,260.46,3324.0,231.7791,231.9126,231.7613,231.877,3324.0
2019-05-08 14:00:00,260.5,260.51,260.32,260.38,34374.0,231.9126,231.9215,231.7524,231.8058,34374.0
2019-05-08 14:05:00,260.35,260.44,260.31,260.44,6766.0,231.7791,231.8592,231.7435,231.8592,6766.0
2019-05-08 14:10:00,260.43,260.47,260.23,260.23,10130.0,231.8503,231.8859,231.6722,231.6722,10130.0
2019-05-08 14:15:00,260.26,260.42,260.25,260.33,7423.0,231.6989,231.8414,231.69,231.7613,7423.0
2019-05-08 14:20:00,260.38,260.47,260.33,260.47,7640.0,231.8058,231.8859,231.7613,231.8859,7640.0
2019-05-08 14:25:00,260.53,260.62,260.45,260.57,10823.0,231.9393,232.0194,231.8681,231.9749,10823.0
2019-05-08 14:30:00,260.64,260.75,260.64,260.71,13503.0,232.0372,232.1352,232.0372,232.0996,13503.0
2019-05-08 14:35:00,260.7,260.7,260.6,260.67,11148.0,232.0907,232.0907,232.0016,232.0639,11148.0
2019-05-08 14:40:00,260.68,260.81,260.68,260.81,30322.0,232.0728,232.1886,232.0728,232.1886,30322.0
2019-05-08 14:45:00,260.81,260.83,260.54,260.66,20919.0,232.1886,232.2064,231.9482,232.055,20919.0
2019-05-08 14:50:00,260.63,260.7,260.55,260.7,15013.0,232.0283,232.0907,231.9571,232.0907,15013.0
2019-05-08 14:55:00,260.67,260.72,260.53,260.7,14462.0,232.0639,232.1085,231.9393,232.0907,14462.0
2019-05-08 15:00:00,260.72,260.91,260.72,260.84,11352.0,232.1085,232.2776,232.1085,232.2153,11352.0
2019-05-08 15:05:00,260.79,260.88,260.69,260.75,10832.0,232.1708,232.2509,232.0818,232.1352,10832.0
2019-05-08 15:10:00,260.74,260.86,260.74,260.85,12160.0,232.1263,232.2331,232.1263,232.2242,12160.0
2019-05-08 15:15:00,260.81,261.0,260.77,260.94,37585.0,232.1886,232.3577,232.153,232.3043,37585.0
2019-05-08 15:20:00,260.98,261.11,260.98,261.06,14818.0,232.3399,232.4557,232.3399,232.4111,14818.0
2019-05-08 15:25:00,261.04,261.09,260.97,261.05,13174.0,232.3933,232.4379,232.331,232.4022,13174.0
2019-05-08 15:30:00,261.05,261.06,260.89,260.91,27467.0,232.4022,232.4111,232.2598,232.2776,27467.0
2019-05-08 15:35:00,260.9,260.96,260.9,260.9,16861.0,232.2687,232.3221,232.2687,232.2687,16861.0
2019-05-08 15:40:00,260.88,260.89,260.59,260.63,35876.0,232.2509,232.2598,231.9927,232.0283,35876.0
2019-05-08 15:45:00,260.62,260.62,260.12,260.2,50371.0,232.0194,232.0194,231.5743,231.6455,50371.0
2019-05-08 15:50:00,260.19,260.2,259.83,259.89,67427.0,231.6366,231.6455,231.3161,231.3695,67427.0
2019-05-08 15:55:00,259.87,259.87,259.53,259.64,146578.0,231.3517,231.3517,231.049,231.147,146578.0
2019-05-09 09:30:00,257.74,258.21,257.46,258.0,292861.0,229.4555,229.8739,229.2062,229.687,292861.0
2019-05-09 09:35:00,257.96,257.99,257.46,257.85,89730.0,229.6513,229.6781,229.2062,229.5534,89730.0
2019-05-09 09:40:00,257.79,257.81,257.37,257.38,88064.0,229.5,229.5178,229.1261,229.135,88064.0
2019-05-09 09:45:00,257.41,257.41,257.12,257.17,150716.0,229.1617,229.1617,228.9035,228.948,150716.0
2019-05-09 09:50:00,257.13,257.13,256.73,256.82,332435.0,228.9124,228.9124,228.5563,228.6364,332435.0
2019-05-09 09:55:00,256.81,257.24,256.7,257.08,99036.0,228.6275,229.0104,228.5296,228.8679,99036.0
2019-05-09 10:00:00,257.06,257.06,256.58,256.63,98528.0,228.8501,228.8501,228.4228,228.4673,98528.0
2019-05-09 10:05:00,256.64,256.92,256.61,256.8,58403.0,228.4762,228.7255,228.4495,228.6186,58403.0
2019-05-09 10:10:00,256.77,256.99,256.65,256.72,77565.0,228.5919,228.7878,228.4851,228.5474,77565.0
2019-05-09 10:15:00,256.78,256.92,256.64,256.67,33050.0,228.6008,228.7255,228.4762,228.5029,33050.0
2019-05-09 10:20:00,256.63,256.66,256.2,256.25,120803.0,228.4673,228.494,228.0845,228.129,120803.0
2019-05-09 10:25:00,256.26,256.26,255.77,256.1,166626.0,228.1379,228.1379,227.7017,227.9955,166626.0
2019-05-09 10:30:00,256.07,256.2,255.91,256.02,34936.0,227.9688,228.0845,227.8263,227.9242,34936.0
2019-05-09 10:35:00,256.05,256.12,255.74,255.76,51815.0,227.9509,228.0133,227.675,227.6928,51815.0
2019-05-09 10:40:00,255.79,256.26,255.7,256.08,108993.0,227.7195,228.1379,227.6394,227.9777,108993.0
2019-05-09 10:45:00,256.07,256.44,256.02,256.35,123267.0,227.9688,228.2981,227.9242,228.218,123267.0
2019-05-09 10:50:00,256.35,256.45,256.09,256.11,121923.0,228.218,228.3071,227.9866,228.0044,121923.0
2019-05-09 10:55:00,256.13,256.13,255.61,255.68,102028.0,228.0222,228.0222,227.5592,227.6216,102028.0
2019-05-09 11:00:00,255.62,256.08,255.57,255.94,125488.0,227.5681,227.9777,227.5236,227.853,125488.0
2019-05-09 11:05:00,255.91,255.97,255.69,255.8,53745.0,227.8263,227.8797,227.6305,227.7284,53745.0
2019-05-09 11:10:00,255.79,256.29,255.74,256.26,49134.0,227.7195,228.1646,227.675,228.1379,49134.0
2019-05-09 11:15:00,256.26,256.29,255.96,255.98,53969.0,228.1379,228.1646,227.8708,227.8886,53969.0
2019-05-09 11:20:00,256.03,256.11,255.66,255.7,57848.0,227.9331,228.0044,227.6037,227.6394,57848.0
2019-05-09 11:25:00,255.72,255.81,255.37,255.52,70997.0,227.6572,227.7373,227.3456,227.4791,70997.0
2019-05-09 11:30:00,255.57,255.89,255.57,255.88,64260.0,227.5236,227.8085,227.5236,227.7996,64260.0
2019-05-09 11:35:00,255.87,256.0,255.78,255.78,42329.0,227.7907,227.9064,227.7106,227.7106,42329.0
2019-05-09 11:40:00,255.79,255.89,255.55,255.87,44190.0,227.7195,227.8085,227.5058,227.7907,44190.0
2019-05-09 11:45:00,255.88,256.06,255.8,256.06,122186.0,227.7996,227.9598,227.7284,227.9598,122186.0
2019-05-09 11:50:00,256.08,256.46,255.88,256.35,83148.0,227.9777,228.316,227.7996,228.218,83148.0
2019-05-09 11:55:00,256.34,256.47,256.14,256.34,75469.0,228.2091,228.3249,228.0311,228.2091,75469.0
2019-05-09 12:00:00,256.34,256.4,256.09,256.21,29470.0,228.2091,228.2625,227.9866,228.0934,29470.0
2019-05-09 12:05:00,256.2,256.38,256.06,256.35,30880.0,228.0845,228.2447,227.9598,228.218,30880.0
2019-05-09 12:10:00,256.37,256.54,256.29,256.52,26109.0,228.2358,228.3872,228.1646,228.3694,26109.0
2019-05-09 12:15:00,256.51,256.79,256.36,256.67,33813.0,228.3605,228.6097,228.2269,228.5029,33813.0
2019-05-09 12:20:00,256.66,256.74,256.54,256.55,41909.0,228.494,228.5652,228.3872,228.3961,41909.0
2019-05-09 12:25:00,256.58,257.36,256.53,257.14,335909.0,228.4228,229.1172,228.3783,228.9213,335909.0
2019-05-09 12:30:00,257.18,257.75,257.14,257.66,223323.0,228.9569,229.4644,228.9213,229.3843,223323.0
2019-05-09 12:35:00,257.68,258.2,257.68,258.02,212177.0,229.4021,229.865,229.4021,229.7048,212177.0
2019-05-09 12:40:00,258.08,258.59,257.8,257.93,241497.0,229.7582,230.2122,229.5089,229.6246,241497.0
2019-05-09 12:45:00,257.87,258.11,257.73,258.03,291501.0,229.5712,229.7849,229.4466,229.7137,291501.0
2019-05-09 12:50:00,258.03,258.33,257.88,258.21,55110.0,229.7137,229.9807,229.5801,229.8739,55110.0
2019-05-09 12:55:00,258.16,258.31,258.04,258.07,65290.0,229.8294,229.9629,229.7226,229.7493,65290.0
2019-05-09 13:00:00,258.14,258.52,258.14,258.47,50789.0,229.8116,230.1499,229.8116,230.1054,50789.0
2019-05-09 13:05:00,258.44,258.55,258.12,258.15,32157.0,230.0787,230.1766,229.7938,229.8205,32157.0
2019-05-09 13:10:00,258.14,258.33,258.0,258.26,47589.0,229.8116,229.9807,229.687,229.9184,47589.0
2019-05-09 13:15:00,258.33,258.38,257.91,257.99,46838.0,229.9807,230.0253,229.6068,229.6781,46838.0
2019-05-09 13:20:00,258.02,258.07,257.86,258.05,18130.0,229.7048,229.7493,229.5623,229.7315,18130.0
2019-05-09 13:25:00,258.08,258.14,257.93,258.06,11900.0,229.7582,229.8116,229.6246,229.7404,11900.0
2019-05-09 13:30:00,258.03,258.1,257.9,258.06,12800.0,229.7137,229.776,229.5979,229.7404,12800.0
2019-05-09 13:35:00,258.02,258.21,257.91,258.21,12278.0,229.7048,229.8739,229.6068,229.8739,12278.0
2019-05-09 13:40:00,258.23,258.38,258.15,258.34,12714.0,229.8917,230.0253,229.8205,229.9896,12714.0
2019-05-09 13:45:00,258.34,259.09,258.34,259.03,53196.0,229.9896,230.6573,229.9896,230.6039,53196.0
2019-05-09 13:50:00,259.02,259.02,258.56,258.58,80309.0,230.595,230.595,230.1855,230.2033,80309.0
2019-05-09 13:55:00,258.58,258.69,258.47,258.55,11023.0,230.2033,230.3012,230.1054,230.1766,11023.0
2019-05-09 14:00:00,258.57,258.76,258.31,258.37,21750.0,230.1944,230.3636,229.9629,230.0163,21750.0
2019-05-09 14:05:00,258.43,258.56,258.25,258.45,16347.0,230.0698,230.1855,229.9095,230.0876,16347.0
2019-05-09 14:10:00,258.47,258.57,258.32,258.51,11620.0,230.1054,230.1944,229.9718,230.141,11620.0
2019-05-09 14:15:00,258.56,258.84,258.56,258.71,12745.0,230.1855,230.4348,230.1855,230.319,12745.0
2019-05-09 14:20:00,258.79,259.0,258.71,258.71,50634.0,230.3903,230.5772,230.319,230.319,50634.0
2019-05-09 14:25:00,258.72,258.72,258.48,258.64,11503.0,230.3279,230.3279,230.1143,230.2567,11503.0
2019-05-09 14:30:00,258.68,258.85,258.68,258.72,23661.0,230.2923,230.4437,230.2923,230.3279,23661.0
2019-05-09 14:35:00,258.69,258.92,258.69,258.72,27024.0,230.3012,230.506,230.3012,230.3279,27024.0
2019-05-09 14:40:00,258.8,258.97,258.78,258.87,38991.0,230.3992,230.5505,230.3814,230.4615,38991.0
2019-05-09 14:45:00,258.8,258.85,258.63,258.64,44789.0,230.3992,230.4437,230.2478,230.2567,44789.0
2019-05-09 14:50:00,258.63,258.85,258.63,258.68,59615.0,230.2478,230.4437,230.2478,230.2923,59615.0
2019-05-09 14:55:00,258.66,258.72,258.08,258.14,61663.0,230.2745,230.3279,229.7582,229.8116,61663.0
2019-05-09 15:00:00,258.1,258.22,257.74,257.92,119454.0,229.776,229.8828,229.4555,229.6157,119454.0
2019-05-09 15:05:00,257.91,258.01,257.48,257.51,49038.0,229.6068,229.6959,229.224,229.2507,49038.0
2019-05-09 15:10:00,257.48,257.76,257.46,257.73,33743.0,229.224,229.4733,229.2062,229.4466,33743.0
2019-05-09 15:15:00,257.76,257.98,257.68,257.98,23648.0,229.4733,229.6691,229.4021,229.6691,23648.0
2019-05-09 15:20:00,257.97,258.04,257.78,257.85,18535.0,229.6602,229.7226,229.4911,229.5534,18535.0
2019-05-09 15:25:00,257.89,258.28,257.89,258.27,30144.0,229.589,229.9362,229.589,229.9273,30144.0
2019-05-09 15:30:00,258.27,258.77,258.24,258.64,33960.0,229.9273,230.3725,229.9006,230.2567,33960.0
2019-05-09 15:35:00,258.63,258.7,258.45,258.69,63775.0,230.2478,230.3101,230.0876,230.3012,63775.0
2019-05-09 15:40:00,258.7,258.7,258.37,258.48,50173.0,230.3101,230.3101,230.0163,230.1143,50173.0
2019-05-09 15:45:00,258.45,258.65,258.01,258.01,100986.0,230.0876,230.2656,229.6959,229.6959,100986.0
2019-05-09 15:50:00,258.01,258.51,258.0,258.45,205155.0,229.6959,230.141,229.687,230.0876,205155.0
2019-05-09 15:55:00,258.44,258.6,258.33,258.48,138592.0,230.0787,230.2211,229.9807,230.1143,138592.0
2019-05-10 09:30:00,257.57,257.86,257.48,257.51,111284.0,229.3041,229.5623,229.224,229.2507,111284.0
2019-05-10 09:35:00,257.52,257.86,257.37,257.76,121979.0,229.2596,229.5623,229.1261,229.4733,121979.0
2019-05-10 09:40:00,257.81,258.04,257.65,257.67,52253.0,229.5178,229.7226,229.3754,229.3932,52253.0
2019-05-10 09:45:00,257.79,257.94,257.68,257.71,29107.0,229.5,229.6335,229.4021,229.4288,29107.0
2019-05-10 09:50:00,257.74,257.78,257.14,257.33,53567.0,229.4555,229.4911,228.9213,229.0905,53567.0
2019-05-10 09:55:00,257.3,257.61,257.24,257.24,35439.0,229.0638,229.3398,229.0104,229.0104,35439.0
2019-05-10 10:00:00,257.25,257.3,257.0,257.12,64333.0,229.0193,229.0638,228.7967,228.9035,64333.0
2019-05-10 10:05:00,257.1,257.28,257.01,257.19,42526.0,228.8857,229.046,228.8056,228.9658,42526.0
2019-05-10 10:10:00,257.18,257.24,256.83,256.84,75538.0,228.9569,229.0104,228.6453,228.6543,75538.0
2019-05-10 10:15:00,256.81,256.81,256.47,256.74,80338.0,228.6275,228.6275,228.3249,228.5652,80338.0
2019-05-10 10:20:00,256.71,256.75,256.44,256.44,41686.0,228.5385,228.5741,228.2981,228.2981,41686.0
2019-05-10 10:25:00,256.45,256.75,256.43,256.54,94542.0,228.3071,228.5741,228.2892,228.3872,94542.0
2019-05-10 10:30:00,256.52,256.53,256.28,256.35,45964.0,228.3694,228.3783,228.1557,228.218,45964.0
2019-05-10 10:35:00,256.28,256.31,256.0,256.14,87515.0,228.1557,228.1824,227.9064,228.0311,87515.0
2019-05-10 10:40:00,256.15,256.15,255.45,255.84,187545.0,228.04,228.04,227.4168,227.764,187545.0
2019-05-10 10:45:00,255.82,256.06,255.78,255.86,62243.0,227.7462,227.9598,227.7106,227.7818,62243.0
2019-05-10 10:50:00,255.85,256.06,255.77,255.84,43645.0,227.7729,227.9598,227.7017,227.764,43645.0
2019-05-10 10:55:00,255.8,255.99,255.5,255.59,58150.0,227.7284,227.8975,227.4613,227.5414,58150.0
2019-05-10 11:00:00,255.49,255.66,255.04,255.43,67325.0,227.4524,227.6037,227.0518,227.399,67325.0
2019-05-10 11:05:00,255.45,255.88,255.41,255.63,155672.0,227.4168,227.7996,227.3812,227.577,155672.0
2019-05-10 11:10:00,255.64,255.84,255.62,255.65,44504.0,227.5859,227.764,227.5681,227.5948,44504.0
2019-05-10 11:15:00,255.67,255.97,255.48,255.97,86079.0,227.6126,227.8797,227.4435,227.8797,86079.0
2019-05-10 11:20:00,255.96,256.16,255.89,256.01,137591.0,227.8708,228.0489,227.8085,227.9153,137591.0
2019-05-10 11:25:00,256.03,256.22,255.7,255.72,59219.0,227.9331,228.1023,227.6394,227.6572,59219.0
2019-05-10 11:30:00,255.73,255.8,255.26,255.35,89960.0,227.6661,227.7284,227.2476,227.3278,89960.0
2019-05-10 11:35:00,255.34,256.03,255.25,255.83,74078.0,227.3189,227.9331,227.2387,227.7551,74078.0
2019-05-10 11:40:00,255.79,255.85,255.18,255.43,36471.0,227.7195,227.7729,227.1764,227.399,36471.0
2019-05-10 11:45:00,255.44,255.58,255.19,255.28,45371.0,227.4079,227.5325,227.1853,227.2654,45371.0
2019-05-10 11:50:00,255.19,255.83,255.14,255.79,65466.0,227.1853,227.7551,227.1408,227.7195,65466.0
2019-05-10 11:55:00,255.77,255.97,255.31,255.65,177941.0,227.7017,227.8797,227.2922,227.5948,177941.0
2019-05-10 12:00:00,255.65,256.09,255.65,256.01,74251.0,227.5948,227.9866,227.5948,227.9153,74251.0
2019-05-10 12:05:00,256.04,256.14,255.69,255.76,49018.0,227.942,228.0311,227.6305,227.6928,49018.0
2019-05-10 12:10:00,255.78,256.43,255.78,256.3,62344.0,227.7106,228.2892,227.7106,228.1735,62344.0
2019-05-10 12:15:00,256.27,256.88,256.27,256.72,59712.0,228.1468,228.6899,228.1468,228.5474,59712.0
2019-05-10 12:20:00,256.76,256.87,256.57,256.64,49824.0,228.583,228.681,228.4139,228.4762,49824.0
2019-05-10 12:25:00,256.63,257.02,256.63,256.93,37240.0,228.4673,228.8145,228.4673,228.7344,37240.0
2019-05-10 12:30:00,256.9,257.43,256.83,257.31,97789.0,228.7077,229.1795,228.6453,229.0727,97789.0
2019-05-10 12:35:00,257.31,257.37,257.14,257.2,31449.0,229.0727,229.1261,228.9213,228.9747,31449.0
2019-05-10 12:40:00,257.24,257.34,257.04,257.28,27906.0,229.0104,229.0994,228.8323,229.046,27906.0
2019-05-10 12:45:00,257.3,257.3,256.97,257.03,28418.0,229.0638,229.0638,228.77,228.8234,28418.0
2019-05-10 12:50:00,257.05,257.6,257.04,257.51,28267.0,228.8412,229.3308,228.8323,229.2507,28267.0
2019-05-10 12:55:00,257.58,257.62,257.39,257.39,16058.0,229.313,229.3487,229.1439,229.1439,16058.0
2019-05-10 13:00:00,257.43,257.73,257.29,257.63,54543.0,229.1795,229.4466,229.0549,229.3576,54543.0
2019-05-10 13:05:00,257.64,257.66,257.29,257.45,50787.0,229.3665,229.3843,229.0549,229.1973,50787.0
2019-05-10 13:10:00,257.49,257.71,257.34,257.63,28751.0,229.2329,229.4288,229.0994,229.3576,28751.0
2019-05-10 13:15:00,257.62,258.03,257.4,257.95,107015.0,229.3487,229.7137,229.1528,229.6424,107015.0
2019-05-10 13:20:00,257.93,258.41,257.93,258.03,82056.0,229.6246,230.052,229.6246,229.7137,82056.0
2019-05-10 13:25:00,258.02,258.2,257.94,258.02,73658.0,229.7048,229.865,229.6335,229.7048,73658.0
2019-05-10 13:30:00,258.04,258.24,257.94,258.17,45225.0,229.7226,229.9006,229.6335,229.8383,45225.0
2019-05-10 13:35:00,258.21,258.28,258.04,258.06,19153.0,229.8739,229.9362,229.7226,229.7404,19153.0
2019-05-10 13:40:00,258.06,258.28,258.06,258.14,10983.0,229.7404,229.9362,229.7404,229.8116,10983.0
2019-05-10 13:45:00,258.14,258.7,258.11,258.57,105742.0,229.8116,230.3101,229.7849,230.1944,105742.0
2019-05-10 13:50:00,258.61,258.73,258.54,258.58,44958.0,230.23,230.3368,230.1677,230.2033,44958.0
2019-05-10 13:55:00,258.54,258.6,258.4,258.51,27795.0,230.1677,230.2211,230.0431,230.141,27795.0
2019-05-10 14:00:00,258.51,258.89,258.46,258.89,47696.0,230.141,230.4793,230.0965,230.4793,47696.0
2019-05-10 14:05:00,258.88,258.91,258.71,258.84,14096.0,230.4704,230.4971,230.319,230.4348,14096.0
2019-05-10 14:10:00,258.83,258.83,258.56,258.57,38076.0,230.4259,230.4259,230.1855,230.1944,38076.0
2019-05-10 14:15:00,258.57,258.57,258.24,258.31,55979.0,230.1944,230.1944,229.9006,229.9629,55979.0
2019-05-10 14:20:00,258.35,258.5,258.27,258.32,32383.0,229.9985,230.1321,229.9273,229.9718,32383.0
2019-05-10 14:25:00,258.32,258.5,258.17,258.46,21117.0,229.9718,230.1321,229.8383,230.0965,21117.0
2019-05-10 14:30:00,258.49,258.61,258.4,258.54,25620.0,230.1232,230.23,230.0431,230.1677,25620.0
2019-05-10 14:35:00,258.55,258.75,258.43,258.72,14886.0,230.1766,230.3546,230.0698,230.3279,14886.0
2019-05-10 14:40:00,258.75,258.85,258.69,258.7,20042.0,230.3546,230.4437,230.3012,230.3101,20042.0
2019-05-10 14:45:00,258.71,258.94,258.71,258.91,18794.0,230.319,230.5238,230.319,230.4971,18794.0
2019-05-10 14:50:00,258.96,259.41,258.96,259.22,70308.0,230.5416,230.9422,230.5416,230.7731,70308.0
2019-05-10 14:55:00,259.22,259.27,259.02,259.15,20115.0,230.7731,230.8176,230.595,230.7108,20115.0
2019-05-10 15:00:00,259.16,259.43,259.16,259.39,58112.0,230.7197,230.96,230.7197,230.9244,58112.0
2019-05-10 15:05:00,259.38,259.42,259.22,259.26,22772.0,230.9155,230.9511,230.7731,230.8087,22772.0
2019-05-10 15:10:00,259.3,259.47,259.16,259.47,13902.0,230.8443,230.9956,230.7197,230.9956,13902.0
2019-05-10 15:15:00,259.54,260.02,259.34,259.92,93325.0,231.058,231.4853,230.8799,231.3963,93325.0
2019-05-10 15:20:00,259.89,260.21,259.87,260.12,68647.0,231.3695,231.6544,231.3517,231.5743,68647.0
2019-05-10 15:25:00,260.12,260.54,260.09,260.36,49261.0,231.5743,231.9482,231.5476,231.788,49261.0
2019-05-10 15:30:00,260.34,260.37,259.74,259.79,120102.0,231.7702,231.7969,231.236,231.2805,120102.0
2019-05-10 15:35:00,259.82,259.82,259.47,259.53,83048.0,231.3072,231.3072,230.9956,231.049,83048.0
2019-05-10 15:40:00,259.55,259.56,259.18,259.42,61899.0,231.0669,231.0758,230.7375,230.9511,61899.0
2019-05-10 15:45:00,259.39,259.62,259.14,259.15,49769.0,230.9244,231.1292,230.7018,230.7108,49769.0
2019-05-10 15:50:00,259.18,259.33,259.13,259.28,70464.0,230.7375,230.871,230.6929,230.8265,70464.0
2019-05-10 15:55:00,259.26,259.91,259.14,259.86,238452.0,230.8087,231.3873,230.7018,231.3428,238452.0
2019-05-13 09:30:00,254.67,255.34,254.6,255.29,177880.0,226.7224,227.3189,226.6601,227.2743,177880.0
2019-05-13 09:35:00,255.25,255.44,254.96,255.44,129911.0,227.2387,227.4079,226.9806,227.4079,129911.0
2019-05-13 09:40:00,255.47,255.7,255.28,255.38,61541.0,227.4346,227.6394,227.2654,227.3545,61541.0
2019-05-13 09:45:00,255.34,255.6,255.2,255.29,78187.0,227.3189,227.5503,227.1942,227.2743,78187.0
2019-05-13 09:50:00,255.28,255.28,254.5,254.63,91585.0,227.2654,227.2654,226.571,226.6868,91585.0
2019-05-13 09:55:00,254.57,255.0,254.57,254.9,51930.0,226.6334,227.0162,226.6334,226.9271,51930.0
2019-05-13 10:00:00,254.75,254.81,254.1,254.14,82026.0,226.7936,226.847,226.2149,226.2506,82026.0
2019-05-13 10:05:00,254.1,254.27,253.78,254.04,164475.0,226.2149,226.3663,225.9301,226.1615,164475.0
2019-05-13 10:10:00,254.06,254.25,253.94,254.25,75514.0,226.1793,226.3485,226.0725,226.3485,75514.0
2019-05-13 10:15:00,254.22,254.64,254.05,254.38,127077.0,226.3218,226.6957,226.1704,226.4642,127077.0
2019-05-13 10:20:00,254.36,254.42,254.13,254.42,53902.0,226.4464,226.4998,226.2416,226.4998,53902.0
2019-05-13 10:25:00,254.42,254.5,254.14,254.47,55971.0,226.4998,226.571,226.2506,226.5443,55971.0
2019-05-13 10:30:00,254.39,254.58,254.13,254.45,71504.0,226.4731,226.6423,226.2416,226.5265,71504.0
2019-05-13 10:35:00,254.47,254.76,254.46,254.71,104595.0,226.5443,226.8025,226.5354,226.758,104595.0
2019-05-13 10:40:00,254.73,254.94,254.56,254.89,61197.0,226.7758,226.9628,226.6245,226.9182,61197.0
2019-05-13 10:45:00,254.84,254.94,254.23,254.33,82714.0,226.8737,226.9628,226.3307,226.4197,82714.0
2019-05-13 10:50:00,254.2,254.35,254.05,254.11,34596.0,226.304,226.4375,226.1704,226.2238,34596.0
2019-05-13 10:55:00,254.13,254.3,253.96,254.28,80301.0,226.2416,226.393,226.0903,226.3752,80301.0
2019-05-13 11:00:00,254.3,254.53,253.82,253.88,94597.0,226.393,226.5978,225.9657,226.0191,94597.0
2019-05-13 11:05:00,253.88,254.32,253.88,254.03,37690.0,226.0191,226.4108,226.0191,226.1526,37690.0
2019-05-13 11:10:00,254.06,254.33,253.94,254.22,31750.0,226.1793,226.4197,226.0725,226.3218,31750.0
2019-05-13 11:15:00,254.2,254.2,253.56,253.77,88426.0,226.304,226.304,225.7342,225.9212,88426.0
2019-05-13 11:20:00,253.74,254.21,253.74,254.09,63091.0,225.8944,226.3129,225.8944,226.206,63091.0
2019-05-13 11:25:00,254.12,254.17,253.82,253.87,31491.0,226.2327,226.2773,225.9657,226.0102,31491.0
2019-05-13 11:30:00,253.88,254.09,253.73,253.85,36034.0,226.0191,226.206,225.8855,225.9924,36034.0
2019-05-13 11:35:00,253.85,253.85,253.63,253.68,39088.0,225.9924,225.9924,225.7965,225.841,39088.0
2019-05-13 11:40:00,253.69,253.85,253.48,253.57,82823.0,225.8499,225.9924,225.663,225.7431,82823.0
2019-05-13 11:45:00,253.59,253.79,253.47,253.55,56313.0,225.7609,225.939,225.6541,225.7253,56313.0
2019-05-13 11:50:00,253.53,253.58,253.38,253.52,90429.0,225.7075,225.752,225.574,225.6986,90429.0
2019-05-13 11:55:00,253.51,254.03,253.46,254.03,94838.0,225.6897,226.1526,225.6452,226.1526,94838.0
2019-05-13 12:00:00,254.05,254.07,253.71,253.82,25457.0,226.1704,226.1882,225.8677,225.9657,25457.0
2019-05-13 12:05:00,253.82,253.96,253.51,253.63,30428.0,225.9657,226.0903,225.6897,225.7965,30428.0
2019-05-13 12:10:00,253.63,253.77,253.59,253.65,40182.0,225.7965,225.9212,225.7609,225.8143,40182.0
2019-05-13 12:15:00,253.67,253.75,253.37,253.75,46651.0,225.8321,225.9033,225.5651,225.9033,46651.0
2019-05-13 12:20:00,253.74,253.81,253.51,253.54,31779.0,225.8944,225.9568,225.6897,225.7164,31779.0
2019-05-13 12:25:00,253.5,253.53,253.19,253.24,47305.0,225.6808,225.7075,225.4048,225.4493,47305.0
2019-05-13 12:30:00,253.32,253.36,253.09,253.12,26772.0,225.5205,225.5561,225.3158,225.3425,26772.0
2019-05-13 12:35:00,253.12,253.58,253.11,253.32,41359.0,225.3425,225.752,225.3336,225.5205,41359.0
2019-05-13 12:40:00,253.31,253.34,253.17,253.23,31571.0,225.5116,225.5383,225.387,225.4404,31571.0
2019-05-13 12:45:00,253.24,253.59,253.22,253.5,23970.0,225.4493,225.7609,225.4315,225.6808,23970.0
2019-05-13 12:50:00,253.48,253.48,253.1,253.12,35112.0,225.663,225.663,225.3247,225.3425,35112.0
2019-05-13 12:55:00,253.1,253.1,252.85,252.92,74004.0,225.3247,225.3247,225.1021,225.1644,74004.0
2019-05-13 13:00:00,252.88,252.92,252.68,252.8,33293.0,225.1288,225.1644,224.9508,225.0576,33293.0
2019-05-13 13:05:00,252.78,253.0,252.71,252.78,26607.0,225.0398,225.2357,224.9775,225.0398,26607.0
2019-05-13 13:10:00,252.74,252.86,252.61,252.83,18391.0,225.0042,225.111,224.8885,225.0843,18391.0
2019-05-13 13:15:00,252.81,253.05,252.67,252.72,31109.0,225.0665,225.2802,224.9419,224.9864,31109.0
2019-05-13 13:20:00,252.7,252.76,252.59,252.73,37281.0,224.9686,225.022,224.8706,224.9953,37281.0
2019-05-13 13:25:00,252.77,252.9,252.64,252.67,15022.0,225.0309,225.1466,224.9152,224.9419,15022.0
2019-05-13 13:30:00,252.66,252.88,252.66,252.81,24669.0,224.933,225.1288,224.933,225.0665,24669.0
2019-05-13 13:35:00,252.78,253.51,252.78,253.27,57074.0,225.0398,225.6897,225.0398,225.476,57074.0
2019-05-13 13:40:00,253.25,253.46,253.15,253.19,23427.0,225.4582,225.6452,225.3692,225.4048,23427.0
2019-05-13 13:45:00,253.11,253.43,252.95,253.35,60493.0,225.3336,225.6185,225.1911,225.5472,60493.0
2019-05-13 13:50:00,253.33,253.47,253.22,253.47,12661.0,225.5294,225.6541,225.4315,225.6541,12661.0
2019-05-13 13:55:00,253.48,253.62,253.4,253.56,60268.0,225.663,225.7876,225.5918,225.7342,60268.0
2019-05-13 14:00:00,253.57,253.69,253.45,253.69,35178.0,225.7431,225.8499,225.6363,225.8499,35178.0
2019-05-13 14:05:00,253.69,253.93,253.58,253.63,37938.0,225.8499,226.0636,225.752,225.7965,37938.0
2019-05-13 14:10:00,253.59,253.61,253.09,253.12,60368.0,225.7609,225.7787,225.3158,225.3425,60368.0
2019-05-13 14:15:00,253.12,253.27,253.05,253.09,48778.0,225.3425,225.476,225.2802,225.3158,48778.0
2019-05-13 14:20:00,253.14,253.55,253.09,253.51,115523.0,225.3603,225.7253,225.3158,225.6897,115523.0
2019-05-13 14:25:00,253.52,254.21,253.52,253.9,203974.0,225.6986,226.3129,225.6986,226.0369,203974.0
2019-05-13 14:30:00,253.94,254.04,253.79,253.85,64184.0,226.0725,226.1615,225.939,225.9924,64184.0
2019-05-13 14:35:00,253.85,254.11,253.7,253.98,42318.0,225.9924,226.2238,225.8588,226.1081,42318.0
2019-05-13 14:40:00,253.94,254.14,253.44,253.59,121621.0,226.0725,226.2506,225.6274,225.7609,121621.0
2019-05-13 14:45:00,253.6,254.15,253.6,254.09,57358.0,225.7698,226.2595,225.7698,226.206,57358.0
2019-05-13 14:50:00,254.14,254.46,254.14,254.3,133374.0,226.2506,226.5354,226.2506,226.393,133374.0
2019-05-13 14:55:00,254.31,254.46,254.07,254.08,42979.0,226.4019,226.5354,226.1882,226.1971,42979.0
2019-05-13 15:00:00,254.1,254.44,253.9,253.99,73107.0,226.2149,226.5176,226.0369,226.117,73107.0
2019-05-13 15:05:00,253.98,254.41,253.92,254.02,77265.0,226.1081,226.4909,226.0547,226.1437,77265.0
2019-05-13 15:10:00,254.06,254.21,253.84,253.84,80780.0,226.1793,226.3129,225.9835,225.9835,80780.0
2019-05-13 15:15:00,253.89,254.06,253.65,253.72,49058.0,226.028,226.1793,225.8143,225.8766,49058.0
2019-05-13 15:20:00,253.72,253.78,253.38,253.41,56541.0,225.8766,225.9301,225.574,225.6007,56541.0
2019-05-13 15:25:00,253.39,253.59,253.26,253.38,61165.0,225.5829,225.7609,225.4671,225.574,61165.0
2019-05-13 15:30:00,253.37,253.37,252.93,253.1,94966.0,225.5651,225.5651,225.1733,225.3247,94966.0
2019-05-13 15:35:00,253.08,253.15,252.87,253.05,77414.0,225.3069,225.3692,225.1199,225.2802,77414.0
2019-05-13 15:40:00,253.06,253.26,253.0,253.13,78077.0,225.2891,225.4671,225.2357,225.3514,78077.0
2019-05-13 15:45:00,253.14,253.59,253.13,253.54,99745.0,225.3603,225.7609,225.3514,225.7164,99745.0
2019-05-13 15:50:00,253.55,253.59,253.15,253.55,213484.0,225.7253,225.7609,225.3692,225.7253,213484.0
2019-05-13 15:55:00,253.58,253.82,253.39,253.58,326004.0,225.752,225.9657,225.5829,225.752,326004.0
2019-05-14 09:30:00,254.4,254.66,254.24,254.48,161339.0,226.482,226.7135,226.3396,226.5532,161339.0
2019-05-14 09:35:00,254.53,254.87,254.43,254.68,56664.0,226.5978,226.9004,226.5087,226.7313,56664.0
2019-05-14 09:40:00,254.71,254.96,254.66,254.95,70277.0,226.758,226.9806,226.7135,226.9717,70277.0
2019-05-14 09:45:00,254.96,255.04,254.44,254.44,78369.0,226.9806,227.0518,226.5176,226.5176,78369.0
2019-05-14 09:50:00,254.46,254.79,254.32,254.7,50194.0,226.5354,226.8292,226.4108,226.7491,50194.0
2019-05-14 09:55:00,254.74,254.92,254.63,254.75,41750.0,226.7847,226.945,226.6868,226.7936,41750.0
2019-05-14 10:00:00,254.76,255.02,254.76,254.83,38709.0,226.8025,227.034,226.8025,226.8648,38709.0
2019-05-14 10:05:00,254.83,255.08,254.8,255.0,33787.0,226.8648,227.0874,226.8381,227.0162,33787.0
2019-05-14 10:10:00,255.06,255.11,254.84,255.09,67300.0,227.0696,227.1141,226.8737,227.0963,67300.0
2019-05-14 10:15:00,255.14,255.48,255.07,255.39,127650.0,227.1408,227.4435,227.0785,227.3634,127650.0
2019-05-14 10:20:00,255.41,255.54,255.39,255.47,49525.0,227.3812,227.4969,227.3634,227.4346,49525.0
2019-05-14 10:25:00,255.48,255.53,255.38,255.43,36250.0,227.4435,227.488,227.3545,227.399,36250.0
2019-05-14 10:30:00,255.44,255.64,255.37,255.38,79487.0,227.4079,227.5859,227.3456,227.3545,79487.0
2019-05-14 10:35:00,255.38,255.65,255.37,255.61,32425.0,227.3545,227.5948,227.3456,227.5592,32425.0
2019-05-14 10:40:00,255.64,255.78,255.54,255.54,64208.0,227.5859,227.7106,227.4969,227.4969,64208.0
2019-05-14 10:45:00,255.64,255.75,255.58,255.63,38286.0,227.5859,227.6839,227.5325,227.577,38286.0
2019-05-14 10:50:00,255.59,255.61,255.37,255.46,44318.0,227.5414,227.5592,227.3456,227.4257,44318.0
2019-05-14 10:55:00,255.45,255.64,255.44,255.57,47694.0,227.4168,227.5859,227.4079,227.5236,47694.0
2019-05-14 11:00:00,255.62,255.72,255.4,255.6,33358.0,227.5681,227.6572,227.3723,227.5503,33358.0
2019-05-14 11:05:00,255.61,255.9,255.61,255.8,41849.0,227.5592,227.8174,227.5592,227.7284,41849.0
2019-05-14 11:10:00,255.81,256.12,255.81,256.11,31004.0,227.7373,228.0133,227.7373,228.0044,31004.0
2019-05-14 11:15:00,256.07,256.14,255.95,256.06,44060.0,227.9688,228.0311,227.8619,227.9598,44060.0
2019-05-14 11:20:00,256.1,256.43,255.99,256.41,125533.0,227.9955,228.2892,227.8975,228.2714,125533.0
2019-05-14 11:25:00,256.41,256.54,256.28,256.28,52524.0,228.2714,228.3872,228.1557,228.1557,52524.0
2019-05-14 11:30:00,256.34,256.57,256.28,256.57,12845.0,228.2091,228.4139,228.1557,228.4139,12845.0
2019-05-14 11:35:00,256.6,256.83,256.59,256.78,34620.0,228.4406,228.6453,228.4317,228.6008,34620.0
2019-05-14 11:40:00,256.78,256.86,256.64,256.7,23804.0,228.6008,228.6721,228.4762,228.5296,23804.0
2019-05-14 11:45:00,256.69,256.95,256.68,256.94,21945.0,228.5207,228.7522,228.5118,228.7433,21945.0
2019-05-14 11:50:00,256.98,257.01,256.79,256.88,90149.0,228.7789,228.8056,228.6097,228.6899,90149.0
2019-05-14 11:55:00,256.9,256.93,256.7,256.79,75972.0,228.7077,228.7344,228.5296,228.6097,75972.0
2019-05-14 12:00:00,256.83,256.93,256.78,256.91,27551.0,228.6453,228.7344,228.6008,228.7166,27551.0
2019-05-14 12:05:00,256.92,256.96,256.68,256.7,38720.0,228.7255,228.7611,228.5118,228.5296,38720.0
2019-05-14 12:10:00,256.7,256.86,256.62,256.72,71217.0,228.5296,228.6721,228.4584,228.5474,71217.0
2019-05-14 12:15:00,256.68,256.68,256.4,256.41,23311.0,228.5118,228.5118,228.2625,228.2714,23311.0
2019-05-14 12:20:00,256.45,256.59,256.43,256.54,6866.0,228.3071,228.4317,228.2892,228.3872,6866.0
2019-05-14 12:25:00,256.62,256.64,256.37,256.37,6733.0,228.4584,228.4762,228.2358,228.2358,6733.0
2019-05-14 12:30:00,256.41,256.5,256.28,256.45,11252.0,228.2714,228.3516,228.1557,228.3071,11252.0
2019-05-14 12:35:00,256.45,256.59,256.44,256.59,3979.0,228.3071,228.4317,228.2981,228.4317,3979.0
2019-05-14 12:40:00,256.59,256.67,256.54,256.57,3610.0,228.4317,228.5029,228.3872,228.4139,3610.0
2019-05-14 12:45:00,256.59,256.71,256.51,256.68,53081.0,228.4317,228.5385,228.3605,228.5118,53081.0
2019-05-14 12:50:00,256.65,256.65,256.51,256.54,9285.0,228.4851,228.4851,228.3605,228.3872,9285.0
2019-05-14 12:55:00,256.59,256.59,256.5,256.5,6385.0,228.4317,228.4317,228.3516,228.3516,6385.0
2019-05-14 13:00:00,256.52,256.65,256.51,256.62,13425.0,228.3694,228.4851,228.3605,228.4584,13425.0
2019-05-14 13:05:00,256.67,256.74,256.64,256.74,8143.0,228.5029,228.5652,228.4762,228.5652,8143.0
2019-05-14 13:10:00,256.75,257.01,256.75,257.0,39398.0,228.5741,228.8056,228.5741,228.7967,39398.0
2019-05-14 13:15:00,256.98,257.0,256.82,256.87,12445.0,228.7789,228.7967,228.6364,228.681,12445.0
2019-05-14 13:20:00,256.88,257.14,256.88,257.11,19465.0,228.6899,228.9213,228.6899,228.8946,19465.0
2019-05-14 13:25:00,257.08,257.11,256.99,257.01,15924.0,228.8679,228.8946,228.7878,228.8056,15924.0
2019-05-14 13:30:00,257.03,257.09,257.03,257.08,9687.0,228.8234,228.8768,228.8234,228.8679,9687.0
2019-05-14 13:35:00,257.08,257.14,257.04,257.11,16766.0,228.8679,228.9213,228.8323,228.8946,16766.0
2019-05-14 13:40:00,257.11,257.16,257.02,257.07,48200.0,228.8946,228.9391,228.8145,228.859,48200.0
2019-05-14 13:45:00,257.08,257.12,257.01,257.11,36815.0,228.8679,228.9035,228.8056,228.8946,36815.0
2019-05-14 13:50:00,257.15,257.23,257.06,257.13,26963.0,228.9302,229.0015,228.8501,228.9124,26963.0
2019-05-14 13:55:00,257.13,257.16,257.06,257.07,14322.0,228.9124,228.9391,228.8501,228.859,14322.0
2019-05-14 14:00:00,257.06,257.13,256.77,256.77,96653.0,228.8501,228.9124,228.5919,228.5919,96653.0
2019-05-14 14:05:00,256.76,256.88,256.58,256.86,39664.0,228.583,228.6899,228.4228,228.6721,39664.0
2019-05-14 14:10:00,256.85,256.96,256.74,256.96,9101.0,228.6632,228.7611,228.5652,228.7611,9101.0
2019-05-14 14:15:00,256.95,257.09,256.95,257.04,9415.0,228.7522,228.8768,228.7522,228.8323,9415.0
2019-05-14 14:20:00,257.03,257.15,257.03,257.07,62041.0,228.8234,228.9302,228.8234,228.859,62041.0
2019-05-14 14:25:00,257.06,257.14,256.93,256.99,24238.0,228.8501,228.9213,228.7344,228.7878,24238.0
2019-05-14 14:30:00,257.0,257.04,256.83,256.96,20994.0,228.7967,228.8323,228.6453,228.7611,20994.0
2019-05-14 14:35:00,256.93,257.01,256.93,257.01,9107.0,228.7344,228.8056,228.7344,228.8056,9107.0
2019-05-14 14:40:00,257.01,257.01,256.92,256.96,27721.0,228.8056,228.8056,228.7255,228.7611,27721.0
2019-05-14 14:45:00,256.95,256.95,256.44,256.5,33673.0,228.7522,228.7522,228.2981,228.3516,33673.0
2019-05-14 14:50:00,256.48,256.55,256.29,256.31,35735.0,228.3338,228.3961,228.1646,228.1824,35735.0
2019-05-14 14:55:00,256.32,256.53,256.32,256.49,30786.0,228.1913,228.3783,228.1913,228.3427,30786.0
2019-05-14 15:00:00,256.48,256.67,256.37,256.63,16133.0,228.3338,228.5029,228.2358,228.4673,16133.0
2019-05-14 15:05:00,256.62,256.9,256.54,256.88,31787.0,228.4584,228.7077,228.3872,228.6899,31787.0
2019-05-14 15:10:00,256.87,256.87,256.58,256.71,23240.0,228.681,228.681,228.4228,228.5385,23240.0
2019-05-14 15:15:00,256.68,256.72,256.54,256.69,15871.0,228.5118,228.5474,228.3872,228.5207,15871.0
2019-05-14 15:20:00,256.73,256.78,256.61,256.71,7985.0,228.5563,228.6008,228.4495,228.5385,7985.0
2019-05-14 15:25:00,256.71,256.83,256.66,256.68,10164.0,228.5385,228.6453,228.494,228.5118,10164.0
2019-05-14 15:30:00,256.65,256.65,256.03,256.08,55171.0,228.4851,228.4851,227.9331,227.9777,55171.0
2019-05-14 15:35:00,256.09,256.24,256.02,256.15,42007.0,227.9866,228.1201,227.9242,228.04,42007.0
2019-05-14 15:40:00,256.16,256.34,256.11,256.15,20865.0,228.0489,228.2091,228.0044,228.04,20865.0
2019-05-14 15:45:00,256.13,256.22,255.89,256.08,49159.0,228.0222,228.1023,227.8085,227.9777,49159.0
2019-05-14 15:50:00,256.1,256.1,255.82,256.09,89783.0,227.9955,227.9955,227.7462,227.9866,89783.0
2019-05-14 15:55:00,256.11,256.18,255.58,255.73,192949.0,228.0044,228.0667,227.5325,227.6661,192949.0
2019-05-15 09:30:00,254.17,254.22,253.79,254.1,156209.0,226.2773,226.3218,225.939,226.2149,156209.0
2019-05-15 09:35:00,254.09,254.28,253.92,254.18,57175.0,226.206,226.3752,226.0547,226.2862,57175.0
2019-05-15 09:40:00,254.16,254.19,253.74,254.02,38027.0,226.2684,226.2951,225.8944,226.1437,38027.0
2019-05-15 09:45:00,253.97,254.38,253.97,254.19,63809.0,226.0992,226.4642,226.0992,226.2951,63809.0
2019-05-15 09:50:00,254.2,254.42,254.02,254.29,51171.0,226.304,226.4998,226.1437,226.3841,51171.0
2019-05-15 09:55:00,254.3,254.48,254.24,254.36,48629.0,226.393,226.5532,226.3396,226.4464,48629.0
2019-05-15 10:00:00,254.36,254.48,254.08,254.18,84504.0,226.4464,226.5532,226.1971,226.2862,84504.0
2019-05-15 10:05:00,254.21,254.34,253.98,254.18,30610.0,226.3129,226.4286,226.1081,226.2862,30610.0
2019-05-15 10:10:00,254.22,255.43,253.97,255.42,247361.0,226.3218,227.399,226.0992,227.3901,247361.0
2019-05-15 10:15:00,255.41,255.57,254.64,254.92,172052.0,227.3812,227.5236,226.6957,226.945,172052.0
2019-05-15 10:20:00,254.94,255.24,254.88,255.24,54834.0,226.9628,227.2298,226.9093,227.2298,54834.0
2019-05-15 10:25:00,255.25,255.77,255.22,255.63,90796.0,227.2387,227.7017,227.212,227.577,90796.0
2019-05-15 10:30:00,255.65,255.93,255.65,255.86,78064.0,227.5948,227.8441,227.5948,227.7818,78064.0
2019-05-15 10:35:00,255.87,255.95,255.65,255.69,42660.0,227.7907,227.8619,227.5948,227.6305,42660.0
2019-05-15 10:40:00,255.7,255.91,255.7,255.78,34296.0,227.6394,227.8263,227.6394,227.7106,34296.0
2019-05-15 10:45:00,255.8,255.92,255.69,255.92,70039.0,227.7284,227.8352,227.6305,227.8352,70039.0
2019-05-15 10:50:00,255.9,256.2,255.85,256.06,63003.0,227.8174,228.0845,227.7729,227.9598,63003.0
2019-05-15 10:55:00,256.07,256.22,255.96,256.09,57897.0,227.9688,228.1023,227.8708,227.9866,57897.0
2019-05-15 11:00:00,256.12,256.16,255.8,255.94,48386.0,228.0133,228.0489,227.7284,227.853,48386.0
2019-05-15 11:05:00,255.93,256.09,255.86,256.06,10369.0,227.8441,227.9866,227.7818,227.9598,10369.0
2019-05-15 11:10:00,256.04,256.22,255.99,256.09,13269.0,227.942,228.1023,227.8975,227.9866,13269.0
2019-05-15 11:15:00,256.1,256.22,255.99,256.21,24479.0,227.9955,228.1023,227.8975,228.0934,24479.0
2019-05-15 11:20:00,256.19,256.42,256.13,256.4,43231.0,228.0756,228.2803,228.0222,228.2625,43231.0
2019-05-15 11:25:00,256.42,256.8,256.42,256.76,198012.0,228.2803,228.6186,228.2803,228.583,198012.0
2019-05-15 11:30:00,256.82,256.88,256.62,256.76,52891.0,228.6364,228.6899,228.4584,228.583,52891.0
2019-05-15 11:35:00,256.84,256.85,256.61,256.62,25529.0,228.6543,228.6632,228.4495,228.4584,25529.0
2019-05-15 11:40:00,256.63,256.9,256.57,256.86,44815.0,228.4673,228.7077,228.4139,228.6721,44815.0
2019-05-15 11:45:00,256.87,256.88,256.7,256.76,23118.0,228.681,228.6899,228.5296,228.583,23118.0
2019-05-15 11:50:00,256.82,257.06,256.73,256.94,36068.0,228.6364,228.8501,228.5563,228.7433,36068.0
2019-05-15 11:55:00,256.93,257.15,256.92,257.04,29020.0,228.7344,228.9302,228.7255,228.8323,29020.0
2019-05-15 12:00:00,257.08,257.24,257.07,257.17,24289.0,228.8679,229.0104,228.859,228.948,24289.0
2019-05-15 12:05:00,257.14,257.34,257.09,257.21,49380.0,228.9213,229.0994,228.8768,228.9836,49380.0
2019-05-15 12:10:00,257.18,257.18,256.95,257.06,24722.0,228.9569,228.9569,228.7522,228.8501,24722.0
2019-05-15 12:15:00,257.07,257.07,256.78,256.78,46826.0,228.859,228.859,228.6008,228.6008,46826.0
2019-05-15 12:20:00,256.78,256.93,256.73,256.73,10331.0,228.6008,228.7344,228.5563,228.5563,10331.0
2019-05-15 12:25:00,256.75,256.84,256.67,256.8,11486.0,228.5741,228.6543,228.5029,228.6186,11486.0
2019-05-15 12:30:00,256.84,256.98,256.77,256.92,14165.0,228.6543,228.7789,228.5919,228.7255,14165.0
2019-05-15 12:35:00,256.92,256.92,256.75,256.86,13195.0,228.7255,228.7255,228.5741,228.6721,13195.0
2019-05-15 12:40:00,256.89,257.05,256.89,257.05,16685.0,228.6988,228.8412,228.6988,228.8412,16685.0
2019-05-15 12:45:00,257.04,257.15,257.0,257.14,16698.0,228.8323,228.9302,228.7967,228.9213,16698.0
2019-05-15 12:50:00,257.13,257.14,256.92,256.92,9179.0,228.9124,228.9213,228.7255,228.7255,9179.0
2019-05-15 12:55:00,256.93,256.93,256.65,256.76,22605.0,228.7344,228.7344,228.4851,228.583,22605.0
2019-05-15 13:00:00,256.79,256.89,256.77,256.86,11480.0,228.6097,228.6988,228.5919,228.6721,11480.0
2019-05-15 13:05:00,256.9,256.93,256.75,256.77,27249.0,228.7077,228.7344,228.5741,228.5919,27249.0
2019-05-15 13:10:00,256.86,256.9,256.8,256.8,16563.0,228.6721,228.7077,228.6186,228.6186,16563.0
2019-05-15 13:15:00,256.79,256.82,256.58,256.65,27113.0,228.6097,228.6364,228.4228,228.4851,27113.0
2019-05-15 13:20:00,256.65,256.73,256.57,256.6,33196.0,228.4851,228.5563,228.4139,228.4406,33196.0
2019-05-15 13:25:00,256.62,256.75,256.62,256.71,13748.0,228.4584,228.5741,228.4584,228.5385,13748.0
2019-05-15 13:30:00,256.74,256.92,256.74,256.92,21243.0,228.5652,228.7255,228.5652,228.7255,21243.0
2019-05-15 13:35:00,256.95,257.0,256.86,256.97,19795.0,228.7522,228.7967,228.6721,228.77,19795.0
2019-05-15 13:40:00,257.0,257.0,256.89,256.89,6428.0,228.7967,228.7967,228.6988,228.6988,6428.0
2019-05-15 13:45:00,256.92,257.11,256.9,257.07,8413.0,228.7255,228.8946,228.7077,228.859,8413.0
2019-05-15 13:50:00,257.1,257.12,257.03,257.07,20893.0,228.8857,228.9035,228.8234,228.859,20893.0
2019-05-15 13:55:00,257.16,257.21,257.11,257.16,8540.0,228.9391,228.9836,228.8946,228.9391,8540.0
2019-05-15 14:00:00,257.14,257.28,257.13,257.2,26500.0,228.9213,229.046,228.9124,228.9747,26500.0
2019-05-15 14:05:00,257.24,257.38,257.24,257.3,22554.0,229.0104,229.135,229.0104,229.0638,22554.0
2019-05-15 14:10:00,257.35,257.47,257.33,257.41,21941.0,229.1083,229.2151,229.0905,229.1617,21941.0
2019-05-15 14:15:00,257.41,257.45,257.31,257.4,7599.0,229.1617,229.1973,229.0727,229.1528,7599.0
2019-05-15 14:20:00,257.4,257.48,257.4,257.46,12580.0,229.1528,229.224,229.1528,229.2062,12580.0
2019-05-15 14:25:00,257.46,257.47,257.27,257.33,17903.0,229.2062,229.2151,229.0371,229.0905,17903.0
2019-05-15 14:30:00,257.35,257.4,257.28,257.37,12670.0,229.1083,229.1528,229.046,229.1261,12670.0
2019-05-15 14:35:00,257.36,257.4,257.28,257.39,14510.0,229.1172,229.1528,229.046,229.1439,14510.0
2019-05-15 14:40:00,257.38,257.42,257.35,257.4,10225.0,229.135,229.1706,229.1083,229.1528,10225.0
2019-05-15 14:45:00,257.41,257.53,257.39,257.48,17840.0,229.1617,229.2685,229.1439,229.224,17840.0
2019-05-15 14:50:00,257.51,257.59,257.25,257.3,45319.0,229.2507,229.3219,229.0193,229.0638,45319.0
2019-05-15 14:55:00,257.27,257.3,257.18,257.23,20400.0,229.0371,229.0638,228.9569,229.0015,20400.0
2019-05-15 15:00:00,257.23,257.31,257.12,257.15,21902.0,229.0015,229.0727,228.9035,228.9302,21902.0
2019-05-15 15:05:00,257.15,257.31,257.15,257.28,22342.0,228.9302,229.0727,228.9302,229.046,22342.0
2019-05-15 15:10:00,257.31,257.37,257.2,257.31,15047.0,229.0727,229.1261,228.9747,229.0727,15047.0
2019-05-15 15:15:00,257.33,257.4,257.26,257.4,8453.0,229.0905,229.1528,229.0282,229.1528,8453.0
2019-05-15 15:20:00,257.38,257.6,257.37,257.6,34203.0,229.135,229.3308,229.1261,229.3308,34203.0
2019-05-15 15:25:00,257.59,257.61,257.49,257.56,35672.0,229.3219,229.3398,229.2329,229.2952,35672.0
2019-05-15 15:30:00,257.53,257.63,257.33,257.4,46018.0,229.2685,229.3576,229.0905,229.1528,46018.0
2019-05-15 15:35:00,257.38,257.42,257.13,257.26,40621.0,229.135,229.1706,228.9124,229.0282,40621.0
2019-05-15 15:40:00,257.24,257.31,257.15,257.24,36457.0,229.0104,229.0727,228.9302,229.0104,36457.0
2019-05-15 15:45:00,257.22,257.22,257.06,257.11,39974.0,228.9926,228.9926,228.8501,228.8946,39974.0
2019-05-15 15:50:00,257.12,257.24,257.04,257.16,41841.0,228.9035,229.0104,228.8323,228.9391,41841.0
2019-05-15 15:55:00,257.17,257.22,256.83,256.92,175074.0,228.948,228.9926,228.6453,228.7255,175074.0
2019-05-16 09:30:00,257.94,258.19,257.85,258.12,116122.0,229.6335,229.8561,229.5534,229.7938,116122.0
2019-05-16 09:35:00,258.14,258.21,257.97,258.17,31268.0,229.8116,229.8739,229.6602,229.8383,31268.0
2019-05-16 09:40:00,258.21,258.63,258.21,258.52,67892.0,229.8739,230.2478,229.8739,230.1499,67892.0
2019-05-16 09:45:00,258.55,258.78,258.53,258.73,48707.0,230.1766,230.3814,230.1588,230.3368,48707.0
2019-05-16 09:50:00,258.77,258.99,258.68,258.91,47387.0,230.3725,230.5683,230.2923,230.4971,47387.0
2019-05-16 09:55:00,258.92,259.16,258.89,259.08,61731.0,230.506,230.7197,230.4793,230.6484,61731.0
2019-05-16 10:00:00,259.1,259.17,259.01,259.12,33378.0,230.6662,230.7286,230.5861,230.684,33378.0
2019-05-16 10:05:00,259.13,259.14,258.96,259.03,56834.0,230.6929,230.7018,230.5416,230.6039,56834.0
2019-05-16 10:10:00,259.05,259.09,258.85,258.92,40879.0,230.6217,230.6573,230.4437,230.506,40879.0
2019-05-16 10:15:00,258.92,259.22,258.92,259.18,37796.0,230.506,230.7731,230.506,230.7375,37796.0
2019-05-16 10:20:00,259.18,259.25,259.09,259.17,35476.0,230.7375,230.7998,230.6573,230.7286,35476.0
2019-05-16 10:25:00,259.15,259.35,259.15,259.34,21202.0,230.7108,230.8888,230.7108,230.8799,21202.0
2019-05-16 10:30:00,259.33,259.39,259.13,259.17,33300.0,230.871,230.9244,230.6929,230.7286,33300.0
2019-05-16 10:35:00,259.16,259.23,259.1,259.18,18125.0,230.7197,230.782,230.6662,230.7375,18125.0
2019-05-16 10:40:00,259.2,259.45,259.2,259.37,38725.0,230.7553,230.9778,230.7553,230.9066,38725.0
2019-05-16 10:45:00,259.33,259.37,259.21,259.37,23466.0,230.871,230.9066,230.7642,230.9066,23466.0
2019-05-16 10:50:00,259.39,259.54,259.3,259.45,23304.0,230.9244,231.058,230.8443,230.9778,23304.0
2019-05-16 10:55:00,259.52,259.6,259.47,259.56,24862.0,231.0401,231.1114,230.9956,231.0758,24862.0
2019-05-16 11:00:00,259.58,259.66,259.38,259.39,25025.0,231.0936,231.1648,230.9155,230.9244,25025.0
2019-05-16 11:05:00,259.39,259.48,259.27,259.34,18449.0,230.9244,231.0045,230.8176,230.8799,18449.0
2019-05-16 11:10:00,259.34,259.43,259.29,259.4,23128.0,230.8799,230.96,230.8354,230.9333,23128.0
2019-05-16 11:15:00,259.41,259.58,259.32,259.55,48311.0,230.9422,231.0936,230.8621,231.0669,48311.0
2019-05-16 11:20:00,259.51,259.72,259.46,259.49,42747.0,231.0312,231.2182,230.9867,231.0134,42747.0
2019-05-16 11:25:00,259.48,259.71,259.48,259.58,25372.0,231.0045,231.2093,231.0045,231.0936,25372.0
2019-05-16 11:30:00,259.57,259.8,259.48,259.78,25007.0,231.0847,231.2894,231.0045,231.2716,25007.0
2019-05-16 11:35:00,259.79,259.84,259.74,259.79,28002.0,231.2805,231.325,231.236,231.2805,28002.0
2019-05-16 11:40:00,259.79,259.97,259.76,259.93,15610.0,231.2805,231.4408,231.2538,231.4052,15610.0
2019-05-16 11:45:00,259.94,259.96,259.75,259.79,18116.0,231.4141,231.4319,231.2449,231.2805,18116.0
2019-05-16 11:50:00,259.81,259.9,259.71,259.75,8481.0,231.2983,231.3784,231.2093,231.2449,8481.0
2019-05-16 11:55:00,259.76,259.85,259.76,259.79,7492.0,231.2538,231.3339,231.2538,231.2805,7492.0
2019-05-16 12:00:00,259.8,259.83,259.67,259.75,17402.0,231.2894,231.3161,231.1737,231.2449,17402.0
2019-05-16 12:05:00,259.75,259.76,259.68,259.76,15287.0,231.2449,231.2538,231.1826,231.2538,15287.0
2019-05-16 12:10:00,259.76,259.89,259.69,259.86,138002.0,231.2538,231.3695,231.1915,231.3428,138002.0
2019-05-16 12:15:00,259.89,260.08,259.88,260.01,34993.0,231.3695,231.5387,231.3606,231.4764,34993.0
2019-05-16 12:20:00,260.01,260.01,259.9,259.92,10917.0,231.4764,231.4764,231.3784,231.3963,10917.0
2019-05-16 12:25:00,259.91,259.97,259.82,259.83,16228.0,231.3873,231.4408,231.3072,231.3161,16228.0
2019-05-16 12:30:00,259.84,259.97,259.8,259.97,17259.0,231.325,231.4408,231.2894,231.4408,17259.0
2019-05-16 12:35:00,259.93,259.93,259.73,259.76,25017.0,231.4052,231.4052,231.2271,231.2538,25017.0
2019-05-16 12:40:00,259.77,259.8,259.58,259.67,19515.0,231.2627,231.2894,231.0936,231.1737,19515.0
2019-05-16 12:45:00,259.67,259.7,259.57,259.62,27263.0,231.1737,231.2004,231.0847,231.1292,27263.0
2019-05-16 12:50:00,259.62,259.65,259.48,259.55,23919.0,231.1292,231.1559,231.0045,231.0669,23919.0
2019-05-16 12:55:00,259.56,259.65,259.5,259.52,31226.0,231.0758,231.1559,231.0223,231.0401,31226.0
2019-05-16 13:00:00,259.55,259.64,259.34,259.42,75718.0,231.0669,231.147,230.8799,230.9511,75718.0
2019-05-16 13:05:00,259.41,259.57,259.34,259.49,18585.0,230.9422,231.0847,230.8799,231.0134,18585.0
2019-05-16 13:10:00,259.5,259.72,259.5,259.63,15919.0,231.0223,231.2182,231.0223,231.1381,15919.0
2019-05-16 13:15:00,259.64,259.8,259.64,259.79,14921.0,231.147,231.2894,231.147,231.2805,14921.0
2019-05-16 13:20:00,259.79,259.83,259.7,259.7,15642.0,231.2805,231.3161,231.2004,231.2004,15642.0
2019-05-16 13:25:00,259.69,259.83,259.68,259.75,8571.0,231.1915,231.3161,231.1826,231.2449,8571.0
2019-05-16 13:30:00,259.74,259.74,259.61,259.65,28877.0,231.236,231.236,231.1203,231.1559,28877.0
2019-05-16 13:35:00,259.66,259.7,259.5,259.51,12263.0,231.1648,231.2004,231.0223,231.0312,12263.0
2019-05-16 13:40:00,259.51,259.52,259.36,259.37,14423.0,231.0312,231.0401,230.8977,230.9066,14423.0
2019-05-16 13:45:00,259.37,259.44,259.22,259.31,17922.0,230.9066,230.9689,230.7731,230.8532,17922.0
2019-05-16 13:50:00,259.25,259.37,259.18,259.32,13065.0,230.7998,230.9066,230.7375,230.8621,13065.0
2019-05-16 13:55:00,259.25,259.41,259.23,259.35,11523.0,230.7998,230.9422,230.782,230.8888,11523.0
2019-05-16 14:00:00,259.33,259.44,259.22,259.37,41796.0,230.871,230.9689,230.7731,230.9066,41796.0
2019-05-16 14:05:00,259.38,259.49,259.31,259.31,12942.0,230.9155,231.0134,230.8532,230.8532,12942.0
2019-05-16 14:10:00,259.3,259.4,259.17,259.4,15906.0,230.8443,230.9333,230.7286,230.9333,15906.0
2019-05-16 14:15:00,259.4,259.48,259.39,259.46,6525.0,230.9333,231.0045,230.9244,230.9867,6525.0
2019-05-16 14:20:00,259.47,259.6,259.4,259.6,21621.0,230.9956,231.1114,230.9333,231.1114,21621.0
2019-05-16 14:25:00,259.58,259.79,259.58,259.77,46282.0,231.0936,231.2805,231.0936,231.2627,46282.0
2019-05-16 14:30:00,259.78,259.81,259.71,259.76,14880.0,231.2716,231.2983,231.2093,231.2538,14880.0
2019-05-16 14:35:00,259.74,259.78,259.71,259.78,9399.0,231.236,231.2716,231.2093,231.2716,9399.0
2019-05-16 14:40:00,259.82,259.83,259.67,259.74,8054.0,231.3072,231.3161,231.1737,231.236,8054.0
2019-05-16 14:45:00,259.78,259.78,259.63,259.64,7331.0,231.2716,231.2716,231.1381,231.147,7331.0
2019-05-16 14:50:00,259.6,259.66,259.34,259.34,20904.0,231.1114,231.1648,230.8799,230.8799,20904.0
2019-05-16 14:55:00,259.34,259.46,259.26,259.46,23459.0,230.8799,230.9867,230.8087,230.9867,23459.0
2019-05-16 15:00:00,259.39,259.39,259.14,259.18,23074.0,230.9244,230.9244,230.7018,230.7375,23074.0
2019-05-16 15:05:00,259.24,259.26,258.92,259.05,147727.0,230.7909,230.8087,230.506,230.6217,147727.0
2019-05-16 15:10:00,259.01,259.22,259.01,259.11,50459.0,230.5861,230.7731,230.5861,230.6751,50459.0
2019-05-16 15:15:00,259.11,259.12,258.96,259.02,26717.0,230.6751,230.684,230.5416,230.595,26717.0
2019-05-16 15:20:00,259.05,259.41,259.05,259.36,59706.0,230.6217,230.9422,230.6217,230.8977,59706.0
2019-05-16 15:25:00,259.37,259.44,259.33,259.42,23222.0,230.9066,230.9689,230.871,230.9511,23222.0
2019-05-16 15:30:00,259.43,259.44,259.11,259.35,45580.0,230.96,230.9689,230.6751,230.8888,45580.0
2019-05-16 15:35:00,259.37,259.38,259.07,259.11,56041.0,230.9066,230.9155,230.6395,230.6751,56041.0
2019-05-16 15:40:00,259.15,259.17,258.8,258.87,136536.0,230.7108,230.7286,230.3992,230.4615,136536.0
2019-05-16 15:45:00,258.89,259.02,258.8,258.98,72010.0,230.4793,230.595,230.3992,230.5594,72010.0
2019-05-16 15:50:00,258.97,259.02,258.76,258.93,69894.0,230.5505,230.595,230.3636,230.5149,69894.0
2019-05-16 15:55:00,258.93,259.18,258.87,259.16,157046.0,230.5149,230.7375,230.4615,230.7197,157046.0
2019-05-17 09:30:00,256.36,257.17,256.21,256.86,134398.0,228.7976,229.5205,228.6637,229.2438,134398.0
2019-05-17 09:35:00,256.87,257.28,256.85,257.26,105536.0,229.2528,229.6187,229.2349,229.6008,105536.0
2019-05-17 09:40:00,257.27,257.67,257.23,257.36,129833.0,229.6097,229.9667,229.574,229.6901,129833.0
2019-05-17 09:45:00,257.35,257.65,257.35,257.55,52932.0,229.6811,229.9489,229.6811,229.8596,52932.0
2019-05-17 09:50:00,257.51,257.52,256.98,257.13,59012.0,229.8239,229.8329,229.3509,229.4848,59012.0
2019-05-17 09:55:00,257.11,257.35,257.05,257.3,25210.0,229.4669,229.6811,229.4134,229.6365,25210.0
2019-05-17 10:00:00,257.24,257.78,257.16,257.32,80951.0,229.583,230.0649,229.5116,229.6544,80951.0
2019-05-17 10:05:00,257.24,257.54,257.14,257.41,38204.0,229.583,229.8507,229.4937,229.7347,38204.0
2019-05-17 10:10:00,257.45,257.58,257.08,257.21,28849.0,229.7704,229.8864,229.4402,229.5562,28849.0
2019-05-17 10:15:00,257.19,257.8,257.1,257.74,104839.0,229.5383,230.0828,229.458,230.0292,104839.0
2019-05-17 10:20:00,257.7,258.13,257.69,258.08,68852.0,229.9935,230.3773,229.9846,230.3327,68852.0
2019-05-17 10:25:00,258.08,258.3,257.93,258.12,56655.0,230.3327,230.529,230.1988,230.3684,56655.0
2019-05-17 10:30:00,258.19,258.27,258.06,258.22,20319.0,230.4308,230.5022,230.3148,230.4576,20319.0
2019-05-17 10:35:00,258.19,258.19,257.88,258.03,30838.0,230.4308,230.4308,230.1542,230.288,30838.0
2019-05-17 10:40:00,258.06,258.35,258.06,258.22,55805.0,230.3148,230.5736,230.3148,230.4576,55805.0
2019-05-17 10:45:00,258.28,258.34,258.11,258.29,24711.0,230.5112,230.5647,230.3594,230.5201,24711.0
2019-05-17 10:50:00,258.27,258.78,258.27,258.78,58183.0,230.5022,230.9574,230.5022,230.9574,58183.0
2019-05-17 10:55:00,258.77,259.23,258.72,258.97,60498.0,230.9485,231.359,230.9038,231.127,60498.0
2019-05-17 11:00:00,258.95,259.26,258.94,259.08,36424.0,231.1091,231.3858,231.1002,231.2251,36424.0
2019-05-17 11:05:00,259.09,259.36,259.01,259.24,39453.0,231.2341,231.475,231.1627,231.3679,39453.0
2019-05-17 11:10:00,259.27,259.4,259.18,259.27,25979.0,231.3947,231.5107,231.3144,231.3947,25979.0
2019-05-17 11:15:00,259.29,259.38,259.03,259.1,39170.0,231.4126,231.4929,231.1805,231.243,39170.0
2019-05-17 11:20:00,259.12,259.23,259.06,259.15,18080.0,231.2608,231.359,231.2073,231.2876,18080.0
2019-05-17 11:25:00,259.16,259.19,259.04,259.09,16309.0,231.2965,231.3233,231.1894,231.2341,16309.0
2019-05-17 11:30:00,259.1,259.15,258.85,258.98,42659.0,231.243,231.2876,231.0199,231.1359,42659.0
2019-05-17 11:35:00,258.92,258.93,258.66,258.7,27803.0,231.0823,231.0913,230.8503,230.886,27803.0
2019-05-17 11:40:00,258.69,258.69,258.37,258.55,20667.0,230.8771,230.8771,230.5915,230.7521,20667.0
2019-05-17 11:45:00,258.56,258.81,258.54,258.59,25621.0,230.7611,230.9842,230.7432,230.7878,25621.0
2019-05-17 11:50:00,258.55,258.83,258.46,258.83,26223.0,230.7521,231.002,230.6718,231.002,26223.0
2019-05-17 11:55:00,258.86,258.86,258.67,258.84,16793.0,231.0288,231.0288,230.8592,231.0109,16793.0
2019-05-17 12:00:00,258.8,258.85,258.57,258.59,17246.0,230.9752,231.0199,230.77,230.7878,17246.0
2019-05-17 12:05:00,258.51,258.57,258.2,258.46,39480.0,230.7164,230.77,230.4398,230.6718,39480.0
2019-05-17 12:10:00,258.45,258.54,258.28,258.28,21574.0,230.6629,230.7432,230.5112,230.5112,21574.0
2019-05-17 12:15:00,258.28,258.63,258.23,258.57,12828.0,230.5112,230.8235,230.4665,230.77,12828.0
2019-05-17 12:20:00,258.55,258.62,258.47,258.52,9188.0,230.7521,230.8146,230.6807,230.7254,9188.0
2019-05-17 12:25:00,258.5,258.57,258.36,258.46,12466.0,230.7075,230.77,230.5826,230.6718,12466.0
2019-05-17 12:30:00,258.39,258.49,258.24,258.37,10194.0,230.6093,230.6986,230.4755,230.5915,10194.0
2019-05-17 12:35:00,258.37,258.53,258.29,258.48,22926.0,230.5915,230.7343,230.5201,230.6897,22926.0
2019-05-17 12:40:00,258.48,258.84,258.42,258.79,22129.0,230.6897,231.0109,230.6361,230.9663,22129.0
2019-05-17 12:45:00,258.83,258.84,258.73,258.83,12800.0,231.002,231.0109,230.9128,231.002,12800.0
2019-05-17 12:50:00,258.82,258.93,258.7,258.92,18068.0,230.9931,231.0913,230.886,231.0823,18068.0
2019-05-17 12:55:00,258.84,258.86,258.76,258.8,9150.0,231.0109,231.0288,230.9395,230.9752,9150.0
2019-05-17 13:00:00,258.81,258.89,258.74,258.77,8206.0,230.9842,231.0556,230.9217,230.9485,8206.0
2019-05-17 13:05:00,258.78,259.0,258.78,259.0,19918.0,230.9574,231.1537,230.9574,231.1537,19918.0
2019-05-17 13:10:00,259.02,259.06,258.94,259.01,10570.0,231.1716,231.2073,231.1002,231.1627,10570.0
2019-05-17 13:15:00,259.01,259.2,258.99,259.04,12716.0,231.1627,231.3322,231.1448,231.1894,12716.0
2019-05-17 13:20:00,259.05,259.17,259.04,259.09,6190.0,231.1984,231.3055,231.1894,231.2341,6190.0
2019-05-17 13:25:00,259.05,259.05,258.83,258.83,11787.0,231.1984,231.1984,231.002,231.002,11787.0
2019-05-17 13:30:00,258.83,258.92,258.59,258.92,16422.0,231.002,231.0823,230.7878,231.0823,16422.0
2019-05-17 13:35:00,258.92,259.04,258.92,259.02,38133.0,231.0823,231.1894,231.0823,231.1716,38133.0
2019-05-17 13:40:00,259.03,259.09,258.69,258.86,29388.0,231.1805,231.2341,230.8771,231.0288,29388.0
2019-05-17 13:45:00,258.89,258.98,258.72,258.89,19621.0,231.0556,231.1359,230.9038,231.0556,19621.0
2019-05-17 13:50:00,258.86,258.94,258.82,258.94,6381.0,231.0288,231.1002,230.9931,231.1002,6381.0
2019-05-17 13:55:00,258.91,259.04,258.89,259.0,14825.0,231.0734,231.1894,231.0556,231.1537,14825.0
2019-05-17 14:00:00,258.96,259.08,258.84,258.96,17693.0,231.118,231.2251,231.0109,231.118,17693.0
2019-05-17 14:05:00,258.95,258.95,258.75,258.93,18176.0,231.1091,231.1091,230.9306,231.0913,18176.0
2019-05-17 14:10:00,258.94,258.95,258.68,258.83,31481.0,231.1002,231.1091,230.8681,231.002,31481.0
2019-05-17 14:15:00,258.77,258.8,258.67,258.75,43533.0,230.9485,230.9752,230.8592,230.9306,43533.0
2019-05-17 14:20:00,258.68,258.8,258.67,258.76,7006.0,230.8681,230.9752,230.8592,230.9395,7006.0
2019-05-17 14:25:00,258.72,258.73,258.63,258.71,7653.0,230.9038,230.9128,230.8235,230.8949,7653.0
2019-05-17 14:30:00,258.72,258.72,258.54,258.54,14354.0,230.9038,230.9038,230.7432,230.7432,14354.0
2019-05-17 14:35:00,258.57,258.74,258.56,258.67,10930.0,230.77,230.9217,230.7611,230.8592,10930.0
2019-05-17 14:40:00,258.64,258.68,258.47,258.66,11177.0,230.8325,230.8681,230.6807,230.8503,11177.0
2019-05-17 14:45:00,258.66,258.74,258.64,258.73,8125.0,230.8503,230.9217,230.8325,230.9128,8125.0
2019-05-17 14:50:00,258.73,258.82,258.72,258.72,10150.0,230.9128,230.9931,230.9038,230.9038,10150.0
2019-05-17 14:55:00,258.71,258.85,258.71,258.81,11695.0,230.8949,231.0199,230.8949,230.9842,11695.0
2019-05-17 15:00:00,258.77,258.83,258.02,258.06,84950.0,230.9485,231.002,230.2791,230.3148,84950.0
2019-05-17 15:05:00,258.03,258.07,257.61,257.68,76574.0,230.288,230.3237,229.9132,229.9757,76574.0
2019-05-17 15:10:00,257.63,257.7,257.36,257.59,104646.0,229.931,229.9935,229.6901,229.8953,104646.0
2019-05-17 15:15:00,257.56,257.63,257.31,257.47,61493.0,229.8686,229.931,229.6454,229.7882,61493.0
2019-05-17 15:20:00,257.46,257.79,257.4,257.75,35592.0,229.7793,230.0738,229.7258,230.0381,35592.0
2019-05-17 15:25:00,257.73,257.97,257.61,257.9,66250.0,230.0203,230.2345,229.9132,230.172,66250.0
2019-05-17 15:30:00,257.85,257.85,257.55,257.71,64068.0,230.1274,230.1274,229.8596,230.0024,64068.0
2019-05-17 15:35:00,257.71,257.88,257.52,257.52,41477.0,230.0024,230.1542,229.8329,229.8329,41477.0
2019-05-17 15:40:00,257.51,257.99,257.25,257.78,96231.0,229.8239,230.2523,229.5919,230.0649,96231.0
2019-05-17 15:45:00,257.8,257.82,257.34,257.58,81299.0,230.0828,230.1006,229.6722,229.8864,81299.0
2019-05-17 15:50:00,257.57,257.77,257.41,257.61,80577.0,229.8775,230.056,229.7347,229.9132,80577.0
2019-05-17 15:55:00,257.59,257.92,257.48,257.5,215827.0,229.8953,230.1899,229.7972,229.815,215827.0
2019-05-20 09:30:00,256.21,256.48,256.04,256.21,73189.0,228.6637,228.9047,228.512,228.6637,73189.0
2019-05-20 09:35:00,256.2,256.2,255.49,255.79,93449.0,228.6548,228.6548,228.0211,228.2889,93449.0
2019-05-20 09:40:00,255.76,256.26,255.68,256.21,65674.0,228.2621,228.7083,228.1907,228.6637,65674.0
2019-05-20 09:45:00,256.19,256.8,256.19,256.41,73593.0,228.6459,229.1903,228.6459,228.8422,73593.0
2019-05-20 09:50:00,256.34,256.34,255.97,256.29,71066.0,228.7797,228.7797,228.4495,228.7351,71066.0
2019-05-20 09:55:00,256.3,256.89,256.3,256.74,91540.0,228.744,229.2706,228.744,229.1367,91540.0
2019-05-20 10:00:00,256.73,256.73,256.38,256.62,37038.0,229.1278,229.1278,228.8154,229.0296,37038.0
2019-05-20 10:05:00,256.64,256.91,256.62,256.78,42388.0,229.0475,229.2885,229.0296,229.1724,42388.0
2019-05-20 10:10:00,256.77,256.9,256.59,256.76,38039.0,229.1635,229.2795,229.0029,229.1546,38039.0
2019-05-20 10:15:00,256.72,256.89,256.61,256.73,28495.0,229.1189,229.2706,229.0207,229.1278,28495.0
2019-05-20 10:20:00,256.7,257.06,256.66,257.02,41709.0,229.101,229.4223,229.0653,229.3866,41709.0
2019-05-20 10:25:00,256.98,257.31,256.96,257.21,50657.0,229.3509,229.6454,229.3331,229.5562,50657.0
2019-05-20 10:30:00,257.15,257.37,257.0,257.34,28257.0,229.5026,229.699,229.3688,229.6722,28257.0
2019-05-20 10:35:00,257.34,257.41,257.13,257.22,51928.0,229.6722,229.7347,229.4848,229.5651,51928.0
2019-05-20 10:40:00,257.24,257.37,257.0,257.0,31321.0,229.583,229.699,229.3688,229.3688,31321.0
2019-05-20 10:45:00,257.02,257.13,256.89,256.91,25305.0,229.3866,229.4848,229.2706,229.2885,25305.0
2019-05-20 10:50:00,256.89,256.94,256.78,256.87,10021.0,229.2706,229.3152,229.1724,229.2528,10021.0
2019-05-20 10:55:00,256.82,257.23,256.82,257.13,19464.0,229.2081,229.574,229.2081,229.4848,19464.0
2019-05-20 11:00:00,257.19,257.28,256.76,256.84,31118.0,229.5383,229.6187,229.1546,229.226,31118.0
2019-05-20 11:05:00,256.83,256.89,256.61,256.62,29600.0,229.2171,229.2706,229.0207,229.0296,29600.0
2019-05-20 11:10:00,256.66,256.87,256.64,256.71,16570.0,229.0653,229.2528,229.0475,229.11,16570.0
2019-05-20 11:15:00,256.63,256.7,256.5,256.59,15414.0,229.0386,229.101,228.9225,229.0029,15414.0
2019-05-20 11:20:00,256.54,256.63,256.42,256.62,23338.0,228.9582,229.0386,228.8511,229.0296,23338.0
2019-05-20 11:25:00,256.59,256.85,256.54,256.74,22359.0,229.0029,229.2349,228.9582,229.1367,22359.0
2019-05-20 11:30:00,256.78,257.04,256.78,256.89,32084.0,229.1724,229.4045,229.1724,229.2706,32084.0
2019-05-20 11:35:00,256.83,256.86,256.49,256.54,19014.0,229.2171,229.2438,228.9136,228.9582,19014.0
2019-05-20 11:40:00,256.59,256.77,256.55,256.75,15436.0,229.0029,229.1635,228.9672,229.1457,15436.0
2019-05-20 11:45:00,256.77,257.03,256.75,256.94,38833.0,229.1635,229.3955,229.1457,229.3152,38833.0
2019-05-20 11:50:00,256.93,257.05,256.74,256.83,18519.0,229.3063,229.4134,229.1367,229.2171,18519.0
2019-05-20 11:55:00,256.82,256.88,256.55,256.76,16853.0,229.2081,229.2617,228.9672,229.1546,16853.0
2019-05-20 12:00:00,256.79,256.97,256.63,256.85,25037.0,229.1814,229.342,229.0386,229.2349,25037.0
2019-05-20 12:05:00,256.92,257.04,256.88,256.93,8180.0,229.2974,229.4045,229.2617,229.3063,8180.0
2019-05-20 12:10:00,257.0,257.2,256.96,257.16,15288.0,229.3688,229.5473,229.3331,229.5116,15288.0
2019-05-20 12:15:00,257.19,257.34,257.18,257.27,14570.0,229.5383,229.6722,229.5294,229.6097,14570.0
2019-05-20 12:20:00,257.2,257.28,257.17,257.28,24508.0,229.5473,229.6187,229.5205,229.6187,24508.0
2019-05-20 12:25:00,257.28,257.3,257.0,257.03,11980.0,229.6187,229.6365,229.3688,229.3955,11980.0
2019-05-20 12:30:00,257.02,257.08,256.75,256.8,83772.0,229.3866,229.4402,229.1457,229.1903,83772.0
2019-05-20 12:35:00,256.86,257.18,256.86,257.12,10564.0,229.2438,229.5294,229.2438,229.4759,10564.0
2019-05-20 12:40:00,257.11,257.11,256.86,256.88,26500.0,229.4669,229.4669,229.2438,229.2617,26500.0
2019-05-20 12:45:00,256.87,256.94,256.84,256.89,13881.0,229.2528,229.3152,229.226,229.2706,13881.0
2019-05-20 12:50:00,256.91,256.98,256.75,256.75,10512.0,229.2885,229.3509,229.1457,229.1457,10512.0
2019-05-20 12:55:00,256.73,256.81,256.62,256.67,22663.0,229.1278,229.1992,229.0296,229.0743,22663.0
2019-05-20 13:00:00,256.67,256.75,256.54,256.6,23635.0,229.0743,229.1457,228.9582,229.0118,23635.0
2019-05-20 13:05:00,256.59,256.73,256.58,256.69,12577.0,229.0029,229.1278,228.9939,229.0921,12577.0
2019-05-20 13:10:00,256.73,256.84,256.71,256.74,7778.0,229.1278,229.226,229.11,229.1367,7778.0
2019-05-20 13:15:00,256.81,256.87,256.8,256.81,2946.0,229.1992,229.2528,229.1903,229.1992,2946.0
2019-05-20 13:20:00,256.82,256.82,256.7,256.79,1700.0,229.2081,229.2081,229.101,229.1814,1700.0
2019-05-20 13:25:00,256.72,256.89,256.7,256.88,6283.0,229.1189,229.2706,229.101,229.2617,6283.0
2019-05-20 13:30:00,256.82,257.01,256.82,256.95,17212.0,229.2081,229.3777,229.2081,229.3241,17212.0
2019-05-20 13:35:00,256.91,257.11,256.91,257.06,8406.0,229.2885,229.4669,229.2885,229.4223,8406.0
2019-05-20 13:40:00,257.09,257.11,257.02,257.03,9012.0,229.4491,229.4669,229.3866,229.3955,9012.0
2019-05-20 13:45:00,257.03,257.12,256.93,257.05,11409.0,229.3955,229.4759,229.3063,229.4134,11409.0
2019-05-20 13:50:00,257.04,257.04,256.87,256.95,7729.0,229.4045,229.4045,229.2528,229.3241,7729.0
2019-05-20 13:55:00,256.96,256.96,256.84,256.96,3253.0,229.3331,229.3331,229.226,229.3331,3253.0
2019-05-20 14:00:00,256.99,257.02,256.73,256.75,4068.0,229.3598,229.3866,229.1278,229.1457,4068.0
2019-05-20 14:05:00,256.75,256.9,256.75,256.82,17248.0,229.1457,229.2795,229.1457,229.2081,17248.0
2019-05-20 14:10:00,256.83,257.03,256.83,256.84,13445.0,229.2171,229.3955,229.2171,229.226,13445.0
2019-05-20 14:15:00,256.78,256.86,256.73,256.8,14217.0,229.1724,229.2438,229.1278,229.1903,14217.0
2019-05-20 14:20:00,256.83,256.86,256.68,256.68,6517.0,229.2171,229.2438,229.0832,229.0832,6517.0
2019-05-20 14:25:00,256.71,256.78,256.64,256.68,17640.0,229.11,229.1724,229.0475,229.0832,17640.0
2019-05-20 14:30:00,256.67,256.75,256.56,256.58,20121.0,229.0743,229.1457,228.9761,228.9939,20121.0
2019-05-20 14:35:00,256.52,256.52,256.18,256.26,29251.0,228.9404,228.9404,228.6369,228.7083,29251.0
2019-05-20 14:40:00,256.24,256.47,256.24,256.4,10892.0,228.6905,228.8958,228.6905,228.8333,10892.0
2019-05-20 14:45:00,256.38,256.43,256.23,256.27,23658.0,228.8154,228.8601,228.6816,228.7173,23658.0
2019-05-20 14:50:00,256.28,256.38,256.19,256.28,31085.0,228.7262,228.8154,228.6459,228.7262,31085.0
2019-05-20 14:55:00,256.25,256.37,256.24,256.3,25461.0,228.6994,228.8065,228.6905,228.744,25461.0
2019-05-20 15:00:00,256.28,256.32,256.12,256.18,36723.0,228.7262,228.7619,228.5834,228.6369,36723.0
2019-05-20 15:05:00,256.18,256.26,256.1,256.12,21110.0,228.6369,228.7083,228.5655,228.5834,21110.0
2019-05-20 15:10:00,256.13,256.15,255.87,256.04,47680.0,228.5923,228.6102,228.3603,228.512,47680.0
2019-05-20 15:15:00,256.04,256.32,256.01,256.29,42830.0,228.512,228.7619,228.4852,228.7351,42830.0
2019-05-20 15:20:00,256.27,256.4,256.19,256.27,24630.0,228.7173,228.8333,228.6459,228.7173,24630.0
2019-05-20 15:25:00,256.21,256.51,256.17,256.48,60738.0,228.6637,228.9315,228.628,228.9047,60738.0
2019-05-20 15:30:00,256.47,256.57,256.36,256.5,31853.0,228.8958,228.985,228.7976,228.9225,31853.0
2019-05-20 15:35:00,256.53,256.84,256.48,256.68,41724.0,228.9493,229.226,228.9047,229.0832,41724.0
2019-05-20 15:40:00,256.74,256.77,256.6,256.65,30645.0,229.1367,229.1635,229.0118,229.0564,30645.0
2019-05-20 15:45:00,256.63,256.75,256.6,256.64,39193.0,229.0386,229.1457,229.0118,229.0475,39193.0
2019-05-20 15:50:00,256.66,256.83,256.54,256.83,69745.0,229.0653,229.2171,228.9582,229.2171,69745.0
2019-05-20 15:55:00,256.79,256.88,256.63,256.64,113319.0,229.1814,229.2617,229.0386,229.0475,113319.0
2019-05-21 09:30:00,258.17,258.32,257.88,258.12,102628.0,230.413,230.5469,230.1542,230.3684,102628.0
2019-05-21 09:35:00,258.18,258.3,257.86,258.01,62559.0,230.4219,230.529,230.1363,230.2702,62559.0
2019-05-21 09:40:00,257.98,258.18,257.87,257.95,47698.0,230.2434,230.4219,230.1452,230.2166,47698.0
2019-05-21 09:45:00,257.95,258.13,257.73,258.04,45719.0,230.2166,230.3773,230.0203,230.297,45719.0
2019-05-21 09:50:00,258.03,258.04,257.68,257.85,44176.0,230.288,230.297,229.9757,230.1274,44176.0
2019-05-21 09:55:00,257.85,257.95,257.73,257.87,18005.0,230.1274,230.2166,230.0203,230.1452,18005.0
2019-05-21 10:00:00,257.88,258.07,257.81,257.98,29419.0,230.1542,230.3237,230.0917,230.2434,29419.0
2019-05-21 10:05:00,257.96,258.06,257.84,257.89,73810.0,230.2256,230.3148,230.1185,230.1631,73810.0
2019-05-21 10:10:00,257.95,258.01,257.78,257.92,41748.0,230.2166,230.2702,230.0649,230.1899,41748.0
2019-05-21 10:15:00,257.91,258.19,257.91,258.12,54138.0,230.1809,230.4308,230.1809,230.3684,54138.0
2019-05-21 10:20:00,258.14,258.17,258.0,258.01,30465.0,230.3862,230.413,230.2613,230.2702,30465.0
2019-05-21 10:25:00,258.03,258.09,257.9,258.0,24254.0,230.288,230.3416,230.172,230.2613,24254.0
2019-05-21 10:30:00,258.03,258.24,257.95,258.21,21117.0,230.288,230.4755,230.2166,230.4487,21117.0
2019-05-21 10:35:00,258.22,258.22,258.05,258.14,28382.0,230.4576,230.4576,230.3059,230.3862,28382.0
2019-05-21 10:40:00,258.16,258.38,258.11,258.38,44285.0,230.4041,230.6004,230.3594,230.6004,44285.0
2019-05-21 10:45:00,258.4,258.48,258.26,258.28,61422.0,230.6183,230.6897,230.4933,230.5112,61422.0
2019-05-21 10:50:00,258.35,258.55,258.27,258.45,21147.0,230.5736,230.7521,230.5022,230.6629,21147.0
2019-05-21 10:55:00,258.48,258.65,258.42,258.48,27783.0,230.6897,230.8414,230.6361,230.6897,27783.0
2019-05-21 11:00:00,258.51,258.58,258.2,258.2,70090.0,230.7164,230.7789,230.4398,230.4398,70090.0
2019-05-21 11:05:00,258.2,258.33,258.19,258.28,41485.0,230.4398,230.5558,230.4308,230.5112,41485.0
2019-05-21 11:10:00,258.31,258.31,258.14,258.23,23187.0,230.5379,230.5379,230.3862,230.4665,23187.0
2019-05-21 11:15:00,258.27,258.3,258.16,258.16,13167.0,230.5022,230.529,230.4041,230.4041,13167.0
2019-05-21 11:20:00,258.19,258.19,258.0,258.08,18573.0,230.4308,230.4308,230.2613,230.3327,18573.0
2019-05-21 11:25:00,258.08,258.16,258.04,258.08,10912.0,230.3327,230.4041,230.297,230.3327,10912.0
2019-05-21 11:30:00,258.08,258.08,257.93,257.95,21843.0,230.3327,230.3327,230.1988,230.2166,21843.0
2019-05-21 11:35:00,257.97,258.06,257.9,258.06,14301.0,230.2345,230.3148,230.172,230.3148,14301.0
2019-05-21 11:40:00,258.07,258.09,257.96,258.0,13412.0,230.3237,230.3416,230.2256,230.2613,13412.0
2019-05-21 11:45:00,258.01,258.05,257.89,257.96,8230.0,230.2702,230.3059,230.1631,230.2256,8230.0
2019-05-21 11:50:00,257.95,257.96,257.78,257.87,34450.0,230.2166,230.2256,230.0649,230.1452,34450.0
2019-05-21 11:55:00,257.87,258.02,257.84,257.97,35600.0,230.1452,230.2791,230.1185,230.2345,35600.0
2019-05-21 12:00:00,257.98,258.18,257.94,258.01,40192.0,230.2434,230.4219,230.2077,230.2702,40192.0
2019-05-21 12:05:00,258.03,258.12,258.01,258.06,10068.0,230.288,230.3684,230.2702,230.3148,10068.0
2019-05-21 12:10:00,258.09,258.26,258.06,258.26,14856.0,230.3416,230.4933,230.3148,230.4933,14856.0
2019-05-21 12:15:00,258.26,258.28,258.06,258.1,7004.0,230.4933,230.5112,230.3148,230.3505,7004.0
2019-05-21 12:20:00,258.12,258.2,258.09,258.13,8660.0,230.3684,230.4398,230.3416,230.3773,8660.0
2019-05-21 12:25:00,258.12,258.16,258.07,258.1,6173.0,230.3684,230.4041,230.3237,230.3505,6173.0
2019-05-21 12:30:00,258.09,258.11,258.02,258.02,4003.0,230.3416,230.3594,230.2791,230.2791,4003.0
2019-05-21 12:35:00,258.03,258.03,257.9,257.95,25366.0,230.288,230.288,230.172,230.2166,25366.0
2019-05-21 12:40:00,257.94,258.12,257.93,258.11,6154.0,230.2077,230.3684,230.1988,230.3594,6154.0
2019-05-21 12:45:00,258.13,258.14,257.95,258.05,5590.0,230.3773,230.3862,230.2166,230.3059,5590.0
2019-05-21 12:50:00,258.09,258.19,258.07,258.12,6900.0,230.3416,230.4308,230.3237,230.3684,6900.0
2019-05-21 12:55:00,258.1,258.24,258.1,258.24,10557.0,230.3505,230.4755,230.3505,230.4755,10557.0
2019-05-21 13:00:00,258.27,258.34,258.24,258.34,10339.0,230.5022,230.5647,230.4755,230.5647,10339.0
2019-05-21 13:05:00,258.34,258.35,258.28,258.28,3380.0,230.5647,230.5736,230.5112,230.5112,3380.0
2019-05-21 13:10:00,258.29,258.36,258.29,258.34,10452.0,230.5201,230.5826,230.5201,230.5647,10452.0
2019-05-21 13:15:00,258.36,258.36,258.28,258.34,8314.0,230.5826,230.5826,230.5112,230.5647,8314.0
2019-05-21 13:20:00,258.33,258.45,258.32,258.43,14140.0,230.5558,230.6629,230.5469,230.645,14140.0
2019-05-21 13:25:00,258.43,258.43,258.28,258.34,15482.0,230.645,230.645,230.5112,230.5647,15482.0
2019-05-21 13:30:00,258.3,258.37,258.29,258.34,8418.0,230.529,230.5915,230.5201,230.5647,8418.0
2019-05-21 13:35:00,258.35,258.41,258.32,258.4,4524.0,230.5736,230.6272,230.5469,230.6183,4524.0
2019-05-21 13:40:00,258.38,258.42,258.35,258.42,8033.0,230.6004,230.6361,230.5736,230.6361,8033.0
2019-05-21 13:45:00,258.42,258.5,258.41,258.44,18417.0,230.6361,230.7075,230.6272,230.654,18417.0
2019-05-21 13:50:00,258.45,258.45,258.4,258.41,7746.0,230.6629,230.6629,230.6183,230.6272,7746.0
2019-05-21 13:55:00,258.38,258.43,258.36,258.43,9346.0,230.6004,230.645,230.5826,230.645,9346.0
2019-05-21 14:00:00,258.41,258.48,258.4,258.45,6600.0,230.6272,230.6897,230.6183,230.6629,6600.0
2019-05-21 14:05:00,258.46,258.46,258.34,258.35,9416.0,230.6718,230.6718,230.5647,230.5736,9416.0
2019-05-21 14:10:00,258.37,258.38,258.28,258.34,8370.0,230.5915,230.6004,230.5112,230.5647,8370.0
2019-05-21 14:15:00,258.34,258.43,258.33,258.43,14400.0,230.5647,230.645,230.5558,230.645,14400.0
2019-05-21 14:20:00,258.43,258.48,258.39,258.47,4281.0,230.645,230.6897,230.6093,230.6807,4281.0
2019-05-21 14:25:00,258.48,258.6,258.45,258.59,151079.0,230.6897,230.7968,230.6629,230.7878,151079.0
2019-05-21 14:30:00,258.61,258.61,258.53,258.54,12760.0,230.8057,230.8057,230.7343,230.7432,12760.0
2019-05-21 14:35:00,258.56,258.58,258.49,258.56,13406.0,230.7611,230.7789,230.6986,230.7611,13406.0
2019-05-21 14:40:00,258.59,258.72,258.56,258.69,12025.0,230.7878,230.9038,230.7611,230.8771,12025.0
2019-05-21 14:45:00,258.67,258.75,258.67,258.67,21589.0,230.8592,230.9306,230.8592,230.8592,21589.0
2019-05-21 14:50:00,258.63,258.65,258.51,258.52,10403.0,230.8235,230.8414,230.7164,230.7254,10403.0
2019-05-21 14:55:00,258.58,258.58,258.52,258.56,8284.0,230.7789,230.7789,230.7254,230.7611,8284.0
2019-05-21 15:00:00,258.54,258.54,258.38,258.41,22690.0,230.7432,230.7432,230.6004,230.6272,22690.0
2019-05-21 15:05:00,258.46,258.56,258.46,258.55,12291.0,230.6718,230.7611,230.6718,230.7521,12291.0
2019-05-21 15:10:00,258.54,258.62,258.46,258.6,14892.0,230.7432,230.8146,230.6718,230.7968,14892.0
2019-05-21 15:15:00,258.55,258.57,258.44,258.54,23560.0,230.7521,230.77,230.654,230.7432,23560.0
2019-05-21 15:20:00,258.54,258.59,258.42,258.51,27563.0,230.7432,230.7878,230.6361,230.7164,27563.0
2019-05-21 15:25:00,258.53,258.65,258.5,258.63,28652.0,230.7343,230.8414,230.7075,230.8235,28652.0
2019-05-21 15:30:00,258.61,258.88,258.61,258.77,43999.0,230.8057,231.0466,230.8057,230.9485,43999.0
2019-05-21 15:35:00,258.79,258.88,258.78,258.84,28125.0,230.9663,231.0466,230.9574,231.0109,28125.0
2019-05-21 15:40:00,258.85,258.88,258.6,258.65,73511.0,231.0199,231.0466,230.7968,230.8414,73511.0
2019-05-21 15:45:00,258.67,258.74,258.57,258.7,45245.0,230.8592,230.9217,230.77,230.886,45245.0
2019-05-21 15:50:00,258.69,258.72,258.49,258.55,57043.0,230.8771,230.9038,230.6986,230.7521,57043.0
2019-05-21 15:55:00,258.53,258.72,258.45,258.68,147126.0,230.7343,230.9038,230.6629,230.8681,147126.0
2019-05-22 09:30:00,257.93,258.1,257.81,258.06,85238.0,230.1988,230.3505,230.0917,230.3148,85238.0
2019-05-22 09:35:00,258.09,258.12,257.83,257.93,42754.0,230.3416,230.3684,230.1095,230.1988,42754.0
2019-05-22 09:40:00,257.98,258.02,257.61,257.8,31331.0,230.2434,230.2791,229.9132,230.0828,31331.0
2019-05-22 09:45:00,257.85,257.93,257.62,257.77,42189.0,230.1274,230.1988,229.9221,230.056,42189.0
2019-05-22 09:50:00,257.73,258.17,257.63,258.16,33741.0,230.0203,230.413,229.931,230.4041,33741.0
2019-05-22 09:55:00,258.18,258.24,258.09,258.19,34277.0,230.4219,230.4755,230.3416,230.4308,34277.0
2019-05-22 10:00:00,258.2,258.31,258.12,258.14,30569.0,230.4398,230.5379,230.3684,230.3862,30569.0
2019-05-22 10:05:00,258.08,258.27,258.06,258.08,23098.0,230.3327,230.5022,230.3148,230.3327,23098.0
2019-05-22 10:10:00,258.05,258.08,257.85,257.97,25314.0,230.3059,230.3327,230.1274,230.2345,25314.0
2019-05-22 10:15:00,257.97,258.82,257.97,258.21,214685.0,230.2345,230.9931,230.2345,230.4487,214685.0
2019-05-22 10:20:00,258.17,258.38,258.09,258.38,22998.0,230.413,230.6004,230.3416,230.6004,22998.0
2019-05-22 10:25:00,258.33,258.46,258.32,258.37,30820.0,230.5558,230.6718,230.5469,230.5915,30820.0
2019-05-22 10:30:00,258.33,258.42,258.06,258.07,39335.0,230.5558,230.6361,230.3148,230.3237,39335.0
2019-05-22 10:35:00,258.11,258.19,257.82,257.97,38004.0,230.3594,230.4308,230.1006,230.2345,38004.0
2019-05-22 10:40:00,257.99,258.0,257.81,257.84,24171.0,230.2523,230.2613,230.0917,230.1185,24171.0
2019-05-22 10:45:00,257.87,257.98,257.78,257.91,15190.0,230.1452,230.2434,230.0649,230.1809,15190.0
2019-05-22 10:50:00,257.9,258.08,257.86,257.89,14004.0,230.172,230.3327,230.1363,230.1631,14004.0
2019-05-22 10:55:00,257.87,257.9,257.59,257.78,24145.0,230.1452,230.172,229.8953,230.0649,24145.0
2019-05-22 11:00:00,257.82,257.82,257.53,257.66,17687.0,230.1006,230.1006,229.8418,229.9578,17687.0
2019-05-22 11:05:00,257.67,257.7,257.56,257.64,11846.0,229.9667,229.9935,229.8686,229.94,11846.0
2019-05-22 11:10:00,257.6,257.87,257.58,257.87,22007.0,229.9043,230.1452,229.8864,230.1452,22007.0
2019-05-22 11:15:00,257.87,258.05,257.87,257.97,29025.0,230.1452,230.3059,230.1452,230.2345,29025.0
2019-05-22 11:20:00,258.0,258.02,257.91,257.97,15283.0,230.2613,230.2791,230.1809,230.2345,15283.0
2019-05-22 11:25:00,257.99,258.26,257.99,258.26,26394.0,230.2523,230.4933,230.2523,230.4933,26394.0
2019-05-22 11:30:00,258.26,258.38,258.04,258.04,23253.0,230.4933,230.6004,230.297,230.297,23253.0
2019-05-22 11:35:00,258.08,258.09,257.92,257.92,21062.0,230.3327,230.3416,230.1899,230.1899,21062.0
2019-05-22 11:40:00,257.94,257.96,257.86,257.87,6366.0,230.2077,230.2256,230.1363,230.1452,6366.0
2019-05-22 11:45:00,257.89,257.98,257.78,257.9,8236.0,230.1631,230.2434,230.0649,230.172,8236.0
2019-05-22 11:50:00,257.93,258.06,257.79,257.87,37493.0,230.1988,230.3148,230.0738,230.1452,37493.0
2019-05-22 11:55:00,257.96,258.07,257.92,257.99,6168.0,230.2256,230.3237,230.1899,230.2523,6168.0
2019-05-22 12:00:00,257.98,258.11,257.93,258.0,38922.0,230.2434,230.3594,230.1988,230.2613,38922.0
2019-05-22 12:05:00,257.98,258.0,257.86,257.95,7478.0,230.2434,230.2613,230.1363,230.2166,7478.0
2019-05-22 12:10:00,257.91,257.98,257.78,257.85,10191.0,230.1809,230.2434,230.0649,230.1274,10191.0
2019-05-22 12:15:00,257.87,258.0,257.86,257.96,6650.0,230.1452,230.2613,230.1363,230.2256,6650.0
2019-05-22 12:20:00,257.95,258.01,257.88,257.94,9151.0,230.2166,230.2702,230.1542,230.2077,9151.0
2019-05-22 12:25:00,257.82,257.88,257.8,257.8,10236.0,230.1006,230.1542,230.0828,230.0828,10236.0
2019-05-22 12:30:00,257.78,257.85,257.62,257.68,14657.0,230.0649,230.1274,229.9221,229.9757,14657.0
2019-05-22 12:35:00,257.69,257.81,257.68,257.74,11006.0,229.9846,230.0917,229.9757,230.0292,11006.0
2019-05-22 12:40:00,257.73,257.73,257.58,257.59,7958.0,230.0203,230.0203,229.8864,229.8953,7958.0
2019-05-22 12:45:00,257.57,257.64,257.51,257.55,14488.0,229.8775,229.94,229.8239,229.8596,14488.0
2019-05-22 12:50:00,257.6,257.65,257.55,257.62,9437.0,229.9043,229.9489,229.8596,229.9221,9437.0
2019-05-22 12:55:00,257.64,257.72,257.63,257.65,9711.0,229.94,230.0114,229.931,229.9489,9711.0
2019-05-22 13:00:00,257.63,257.71,257.59,257.61,6842.0,229.931,230.0024,229.8953,229.9132,6842.0
2019-05-22 13:05:00,257.58,257.62,257.5,257.51,102293.0,229.8864,229.9221,229.815,229.8239,102293.0
2019-05-22 13:10:00,257.5,257.63,257.47,257.61,77449.0,229.815,229.931,229.7882,229.9132,77449.0
2019-05-22 13:15:00,257.63,257.69,257.59,257.63,7650.0,229.931,229.9846,229.8953,229.931,7650.0
2019-05-22 13:20:00,257.6,257.68,257.51,257.64,34653.0,229.9043,229.9757,229.8239,229.94,34653.0
2019-05-22 13:25:00,257.64,257.77,257.6,257.75,23813.0,229.94,230.056,229.9043,230.0381,23813.0
2019-05-22 13:30:00,257.73,257.75,257.62,257.71,14200.0,230.0203,230.0381,229.9221,230.0024,14200.0
2019-05-22 13:35:00,257.71,257.75,257.65,257.75,8728.0,230.0024,230.0381,229.9489,230.0381,8728.0
2019-05-22 13:40:00,257.76,258.0,257.74,257.94,35272.0,230.0471,230.2613,230.0292,230.2077,35272.0
2019-05-22 13:45:00,257.97,257.98,257.85,257.97,9785.0,230.2345,230.2434,230.1274,230.2345,9785.0
2019-05-22 13:50:00,257.98,258.05,257.9,258.03,9057.0,230.2434,230.3059,230.172,230.288,9057.0
2019-05-22 13:55:00,258.04,258.08,257.98,257.98,16367.0,230.297,230.3327,230.2434,230.2434,16367.0
2019-05-22 14:00:00,257.97,257.99,257.72,257.74,33125.0,230.2345,230.2523,230.0114,230.0292,33125.0
2019-05-22 14:05:00,257.75,258.0,257.75,257.96,9980.0,230.0381,230.2613,230.0381,230.2256,9980.0
2019-05-22 14:10:00,257.94,257.97,257.85,257.87,5960.0,230.2077,230.2345,230.1274,230.1452,5960.0
2019-05-22 14:15:00,257.85,257.87,257.72,257.82,11326.0,230.1274,230.1452,230.0114,230.1006,11326.0
2019-05-22 14:20:00,257.84,257.95,257.84,257.91,7350.0,230.1185,230.2166,230.1185,230.1809,7350.0
2019-05-22 14:25:00,257.91,257.92,257.88,257.89,4750.0,230.1809,230.1899,230.1542,230.1631,4750.0
2019-05-22 14:30:00,257.95,258.21,257.95,258.15,29191.0,230.2166,230.4487,230.2166,230.3951,29191.0
2019-05-22 14:35:00,258.15,258.22,258.09,258.18,15423.0,230.3951,230.4576,230.3416,230.4219,15423.0
2019-05-22 14:40:00,258.15,258.3,258.15,258.23,14500.0,230.3951,230.529,230.3951,230.4665,14500.0
2019-05-22 14:45:00,258.23,258.26,258.17,258.17,9744.0,230.4665,230.4933,230.413,230.413,9744.0
2019-05-22 14:50:00,258.2,258.2,258.09,258.11,4427.0,230.4398,230.4398,230.3416,230.3594,4427.0
2019-05-22 14:55:00,258.1,258.13,258.07,258.12,4505.0,230.3505,230.3773,230.3237,230.3684,4505.0
2019-05-22 15:00:00,258.08,258.22,258.06,258.07,7851.0,230.3327,230.4576,230.3148,230.3237,7851.0
2019-05-22 15:05:00,258.07,258.13,257.96,258.04,7882.0,230.3237,230.3773,230.2256,230.297,7882.0
2019-05-22 15:10:00,258.06,258.11,257.98,257.98,7300.0,230.3148,230.3594,230.2434,230.2434,7300.0
2019-05-22 15:15:00,258.03,258.04,257.89,257.99,18375.0,230.288,230.297,230.1631,230.2523,18375.0
2019-05-22 15:20:00,258.0,258.01,257.88,257.92,11190.0,230.2613,230.2702,230.1542,230.1899,11190.0
2019-05-22 15:25:00,257.99,258.08,257.98,257.98,3963.0,230.2523,230.3327,230.2434,230.2434,3963.0
2019-05-22 15:30:00,257.97,257.98,257.88,257.98,4800.0,230.2345,230.2434,230.1542,230.2434,4800.0
2019-05-22 15:35:00,258.02,258.04,257.92,257.93,10979.0,230.2791,230.297,230.1899,230.1988,10979.0
2019-05-22 15:40:00,257.92,257.98,257.88,257.96,10252.0,230.1899,230.2434,230.1542,230.2256,10252.0
2019-05-22 15:45:00,257.95,258.0,257.89,257.95,20316.0,230.2166,230.2613,230.1631,230.2166,20316.0
2019-05-22 15:50:00,257.95,258.01,257.84,257.88,41587.0,230.2166,230.2702,230.1185,230.1542,41587.0
2019-05-22 15:55:00,257.85,257.86,257.64,257.64,65273.0,230.1274,230.1363,229.94,229.94,65273.0
2019-05-23 09:30:00,255.33,255.35,254.79,254.89,153678.0,227.8783,227.8962,227.3964,227.4856,153678.0
2019-05-23 09:35:00,254.84,254.87,254.45,254.49,100215.0,227.441,227.4678,227.0929,227.1286,100215.0
2019-05-23 09:40:00,254.5,254.51,254.15,254.19,65412.0,227.1376,227.1465,226.8252,226.8609,65412.0
2019-05-23 09:45:00,254.17,254.23,253.89,254.05,111127.0,226.843,226.8966,226.5931,226.7359,111127.0
2019-05-23 09:50:00,254.05,254.05,253.66,253.9,123470.0,226.7359,226.7359,226.3879,226.6021,123470.0
2019-05-23 09:55:00,253.9,254.02,253.73,253.85,54917.0,226.6021,226.7092,226.4503,226.5574,54917.0
2019-05-23 10:00:00,253.85,254.3,253.75,254.13,72969.0,226.5574,226.9591,226.4682,226.8073,72969.0
2019-05-23 10:05:00,254.1,254.16,253.92,253.95,25797.0,226.7806,226.8341,226.6199,226.6467,25797.0
2019-05-23 10:10:00,253.95,254.29,253.91,254.07,36616.0,226.6467,226.9501,226.611,226.7538,36616.0
2019-05-23 10:15:00,254.06,254.26,253.99,254.05,41968.0,226.7449,226.9234,226.6824,226.7359,41968.0
2019-05-23 10:20:00,254.04,254.19,253.88,254.11,81500.0,226.727,226.8609,226.5842,226.7895,81500.0
2019-05-23 10:25:00,254.06,254.42,253.92,254.35,39101.0,226.7449,227.0662,226.6199,227.0037,39101.0
2019-05-23 10:30:00,254.34,254.57,254.25,254.51,45679.0,226.9948,227.2,226.9144,227.1465,45679.0
2019-05-23 10:35:00,254.52,254.62,254.3,254.6,38965.0,227.1554,227.2447,226.9591,227.2268,38965.0
2019-05-23 10:40:00,254.6,254.76,254.48,254.56,95414.0,227.2268,227.3696,227.1197,227.1911,95414.0
2019-05-23 10:45:00,254.56,254.71,254.53,254.63,79476.0,227.1911,227.325,227.1643,227.2536,79476.0
2019-05-23 10:50:00,254.65,254.93,254.57,254.92,80214.0,227.2714,227.5213,227.2,227.5124,80214.0
2019-05-23 10:55:00,254.94,255.0,254.71,254.82,41602.0,227.5303,227.5838,227.325,227.4232,41602.0
2019-05-23 11:00:00,254.81,254.82,254.46,254.54,48738.0,227.4142,227.4232,227.1019,227.1733,48738.0
2019-05-23 11:05:00,254.5,254.68,254.39,254.64,23017.0,227.1376,227.2982,227.0394,227.2625,23017.0
2019-05-23 11:10:00,254.59,254.6,254.23,254.23,25848.0,227.2179,227.2268,226.8966,226.8966,25848.0
2019-05-23 11:15:00,254.21,254.43,254.19,254.4,16737.0,226.8787,227.0751,226.8609,227.0483,16737.0
2019-05-23 11:20:00,254.38,254.47,254.14,254.26,23406.0,227.0305,227.1108,226.8163,226.9234,23406.0
2019-05-23 11:25:00,254.37,254.55,254.27,254.3,36377.0,227.0215,227.1822,226.9323,226.9591,36377.0
2019-05-23 11:30:00,254.28,254.45,254.15,254.19,68847.0,226.9412,227.0929,226.8252,226.8609,68847.0
2019-05-23 11:35:00,254.2,254.36,253.97,254.27,29450.0,226.8698,227.0126,226.6645,226.9323,29450.0
2019-05-23 11:40:00,254.26,254.26,254.03,254.09,44972.0,226.9234,226.9234,226.7181,226.7716,44972.0
2019-05-23 11:45:00,254.1,254.18,254.02,254.11,16089.0,226.7806,226.852,226.7092,226.7895,16089.0
2019-05-23 11:50:00,254.1,254.21,253.78,253.83,25321.0,226.7806,226.8787,226.495,226.5396,25321.0
2019-05-23 11:55:00,253.83,253.85,253.64,253.73,30804.0,226.5396,226.5574,226.37,226.4503,30804.0
2019-05-23 12:00:00,253.75,253.91,253.72,253.84,22348.0,226.4682,226.611,226.4414,226.5485,22348.0
2019-05-23 12:05:00,253.79,254.19,253.74,253.82,72881.0,226.5039,226.8609,226.4593,226.5307,72881.0
2019-05-23 12:10:00,253.74,253.99,253.74,253.89,23942.0,226.4593,226.6824,226.4593,226.5931,23942.0
2019-05-23 12:15:00,253.91,253.93,253.57,253.73,22971.0,226.611,226.6288,226.3075,226.4503,22971.0
2019-05-23 12:20:00,253.7,253.82,253.65,253.73,13203.0,226.4236,226.5307,226.3789,226.4503,13203.0
2019-05-23 12:25:00,253.77,253.93,253.77,253.82,22323.0,226.486,226.6288,226.486,226.5307,22323.0
2019-05-23 12:30:00,253.9,253.97,253.84,253.89,17623.0,226.6021,226.6645,226.5485,226.5931,17623.0
2019-05-23 12:35:00,253.91,253.98,253.83,253.95,24319.0,226.611,226.6735,226.5396,226.6467,24319.0
2019-05-23 12:40:00,253.88,254.08,253.86,253.98,12964.0,226.5842,226.7627,226.5664,226.6735,12964.0
2019-05-23 12:45:00,254.0,254.07,253.86,253.93,21742.0,226.6913,226.7538,226.5664,226.6288,21742.0
2019-05-23 12:50:00,253.88,253.9,253.46,253.55,53232.0,226.5842,226.6021,226.2094,226.2897,53232.0
2019-05-23 12:55:00,253.58,253.64,253.46,253.56,22435.0,226.3165,226.37,226.2094,226.2986,22435.0
2019-05-23 13:00:00,253.46,253.51,253.3,253.46,22656.0,226.2094,226.254,226.0666,226.2094,22656.0
2019-05-23 13:05:00,253.5,253.64,253.5,253.57,15055.0,226.2451,226.37,226.2451,226.3075,15055.0
2019-05-23 13:10:00,253.55,253.63,253.4,253.43,15656.0,226.2897,226.3611,226.1558,226.1826,15656.0
2019-05-23 13:15:00,253.42,253.52,253.34,253.4,32994.0,226.1737,226.2629,226.1023,226.1558,32994.0
2019-05-23 13:20:00,253.36,253.59,253.35,253.58,36317.0,226.1201,226.3254,226.1112,226.3165,36317.0
2019-05-23 13:25:00,253.59,253.89,253.52,253.75,44628.0,226.3254,226.5931,226.2629,226.4682,44628.0
2019-05-23 13:30:00,253.71,253.82,253.69,253.82,22618.0,226.4325,226.5307,226.4146,226.5307,22618.0
2019-05-23 13:35:00,253.81,253.98,253.72,253.98,28640.0,226.5217,226.6735,226.4414,226.6735,28640.0
2019-05-23 13:40:00,253.99,254.02,253.82,253.88,22946.0,226.6824,226.7092,226.5307,226.5842,22946.0
2019-05-23 13:45:00,253.89,253.89,253.7,253.71,14744.0,226.5931,226.5931,226.4236,226.4325,14744.0
2019-05-23 13:50:00,253.69,253.76,253.6,253.6,11587.0,226.4146,226.4771,226.3343,226.3343,11587.0
2019-05-23 13:55:00,253.68,253.77,253.58,253.75,8640.0,226.4057,226.486,226.3165,226.4682,8640.0
2019-05-23 14:00:00,253.76,253.9,253.6,253.63,25126.0,226.4771,226.6021,226.3343,226.3611,25126.0
2019-05-23 14:05:00,253.63,253.74,253.5,253.5,14881.0,226.3611,226.4593,226.2451,226.2451,14881.0
2019-05-23 14:10:00,253.52,253.61,253.43,253.61,7995.0,226.2629,226.3432,226.1826,226.3432,7995.0
2019-05-23 14:15:00,253.61,253.69,253.56,253.67,9870.0,226.3432,226.4146,226.2986,226.3968,9870.0
2019-05-23 14:20:00,253.69,253.85,253.69,253.76,25889.0,226.4146,226.5574,226.4146,226.4771,25889.0
2019-05-23 14:25:00,253.76,253.78,253.5,253.5,16248.0,226.4771,226.495,226.2451,226.2451,16248.0
2019-05-23 14:30:00,253.53,253.75,253.51,253.7,20132.0,226.2718,226.4682,226.254,226.4236,20132.0
2019-05-23 14:35:00,253.7,253.74,253.46,253.53,25240.0,226.4236,226.4593,226.2094,226.2718,25240.0
2019-05-23 14:40:00,253.56,253.57,253.28,253.36,34053.0,226.2986,226.3075,226.0487,226.1201,34053.0
2019-05-23 14:45:00,253.35,253.47,253.32,253.38,27890.0,226.1112,226.2183,226.0844,226.138,27890.0
2019-05-23 14:50:00,253.38,253.53,253.37,253.5,32922.0,226.138,226.2718,226.1291,226.2451,32922.0
2019-05-23 14:55:00,253.47,253.51,253.34,253.51,29752.0,226.2183,226.254,226.1023,226.254,29752.0
2019-05-23 15:00:00,253.49,253.5,253.28,253.47,33324.0,226.2361,226.2451,226.0487,226.2183,33324.0
2019-05-23 15:05:00,253.42,253.54,253.36,253.43,24785.0,226.1737,226.2808,226.1201,226.1826,24785.0
2019-05-23 15:10:00,253.49,253.67,253.48,253.63,22530.0,226.2361,226.3968,226.2272,226.3611,22530.0
2019-05-23 15:15:00,253.63,253.98,253.53,253.85,67729.0,226.3611,226.6735,226.2718,226.5574,67729.0
2019-05-23 15:20:00,253.88,254.4,253.88,254.19,88186.0,226.5842,227.0483,226.5842,226.8609,88186.0
2019-05-23 15:25:00,254.18,254.78,254.11,254.61,123081.0,226.852,227.3875,226.7895,227.2357,123081.0
2019-05-23 15:30:00,254.58,254.81,254.49,254.64,54153.0,227.209,227.4142,227.1286,227.2625,54153.0
2019-05-23 15:35:00,254.64,254.75,254.48,254.48,97770.0,227.2625,227.3607,227.1197,227.1197,97770.0
2019-05-23 15:40:00,254.49,254.5,254.14,254.21,64045.0,227.1286,227.1376,226.8163,226.8787,64045.0
2019-05-23 15:45:00,254.24,254.53,254.0,254.28,92790.0,226.9055,227.1643,226.6913,226.9412,92790.0
2019-05-23 15:50:00,254.25,254.61,254.13,254.61,210459.0,226.9144,227.2357,226.8073,227.2357,210459.0
2019-05-23 15:55:00,254.62,254.99,254.53,254.91,251067.0,227.2447,227.5749,227.1643,227.5035,251067.0
2019-05-24 09:30:00,256.21,256.65,256.21,256.61,116919.0,228.6637,229.0564,228.6637,229.0207,116919.0
2019-05-24 09:35:00,256.59,256.68,256.46,256.47,33896.0,229.0029,229.0832,228.8868,228.8958,33896.0
2019-05-24 09:40:00,256.48,256.64,256.47,256.58,36051.0,228.9047,229.0475,228.8958,228.9939,36051.0
2019-05-24 09:45:00,256.62,256.62,256.19,256.27,62081.0,229.0296,229.0296,228.6459,228.7173,62081.0
2019-05-24 09:50:00,256.27,256.42,256.18,256.24,25878.0,228.7173,228.8511,228.6369,228.6905,25878.0
2019-05-24 09:55:00,256.25,256.37,256.16,256.33,13583.0,228.6994,228.8065,228.6191,228.7708,13583.0
2019-05-24 10:00:00,256.34,256.46,256.25,256.39,15830.0,228.7797,228.8868,228.6994,228.8244,15830.0
2019-05-24 10:05:00,256.34,256.41,256.09,256.09,18840.0,228.7797,228.8422,228.5566,228.5566,18840.0
2019-05-24 10:10:00,256.05,256.09,255.89,255.91,44831.0,228.5209,228.5566,228.3781,228.396,44831.0
2019-05-24 10:15:00,255.93,256.17,255.91,256.13,12462.0,228.4138,228.628,228.396,228.5923,12462.0
2019-05-24 10:20:00,256.11,256.15,256.01,256.01,8658.0,228.5745,228.6102,228.4852,228.4852,8658.0
2019-05-24 10:25:00,256.02,256.05,255.76,255.77,24575.0,228.4941,228.5209,228.2621,228.271,24575.0
2019-05-24 10:30:00,255.8,255.84,255.63,255.75,38998.0,228.2978,228.3335,228.1461,228.2532,38998.0
2019-05-24 10:35:00,255.7,255.77,255.54,255.76,28166.0,228.2085,228.271,228.0657,228.2621,28166.0
2019-05-24 10:40:00,255.68,255.69,255.48,255.6,10328.0,228.1907,228.1996,228.0122,228.1193,10328.0
2019-05-24 10:45:00,255.61,255.71,255.36,255.37,27163.0,228.1282,228.2175,227.9051,227.914,27163.0
2019-05-24 10:50:00,255.35,255.4,255.02,255.12,37140.0,227.8962,227.9408,227.6017,227.6909,37140.0
2019-05-24 10:55:00,255.09,255.17,255.02,255.06,27860.0,227.6641,227.7355,227.6017,227.6374,27860.0
2019-05-24 11:00:00,255.07,255.32,255.07,255.23,16786.0,227.6463,227.8694,227.6463,227.7891,16786.0
2019-05-24 11:05:00,255.25,255.44,255.18,255.27,16186.0,227.8069,227.9765,227.7445,227.8248,16186.0
2019-05-24 11:10:00,255.31,255.34,255.07,255.21,10620.0,227.8605,227.8872,227.6463,227.7712,10620.0
2019-05-24 11:15:00,255.21,255.23,255.06,255.19,9332.0,227.7712,227.7891,227.6374,227.7534,9332.0
2019-05-24 11:20:00,255.14,255.42,255.12,255.34,12898.0,227.7088,227.9586,227.6909,227.8872,12898.0
2019-05-24 11:25:00,255.32,255.37,255.23,255.37,25564.0,227.8694,227.914,227.7891,227.914,25564.0
2019-05-24 11:30:00,255.4,255.52,255.37,255.52,10972.0,227.9408,228.0479,227.914,228.0479,10972.0
2019-05-24 11:35:00,255.55,255.69,255.48,255.61,8400.0,228.0747,228.1996,228.0122,228.1282,8400.0
2019-05-24 11:40:00,255.57,255.68,255.53,255.58,12820.0,228.0925,228.1907,228.0568,228.1014,12820.0
2019-05-24 11:45:00,255.68,255.68,255.58,255.64,11500.0,228.1907,228.1907,228.1014,228.155,11500.0
2019-05-24 11:50:00,255.67,255.72,255.6,255.68,19292.0,228.1818,228.2264,228.1193,228.1907,19292.0
2019-05-24 11:55:00,255.64,255.72,255.54,255.56,18830.0,228.155,228.2264,228.0657,228.0836,18830.0
2019-05-24 12:00:00,255.53,255.7,255.42,255.69,12136.0,228.0568,228.2085,227.9586,228.1996,12136.0
2019-05-24 12:05:00,255.67,255.71,255.56,255.6,7115.0,228.1818,228.2175,228.0836,228.1193,7115.0
2019-05-24 12:10:00,255.59,255.59,255.3,255.45,53097.0,228.1104,228.1104,227.8515,227.9854,53097.0
2019-05-24 12:15:00,255.5,255.53,255.3,255.41,15470.0,228.03,228.0568,227.8515,227.9497,15470.0
2019-05-24 12:20:00,255.42,255.61,255.42,255.57,12432.0,227.9586,228.1282,227.9586,228.0925,12432.0
2019-05-24 12:25:00,255.54,255.69,255.54,255.67,17431.0,228.0657,228.1996,228.0657,228.1818,17431.0
2019-05-24 12:30:00,255.69,255.98,255.68,255.91,54532.0,228.1996,228.4584,228.1907,228.396,54532.0
2019-05-24 12:35:00,255.92,256.09,255.9,256.08,18197.0,228.4049,228.5566,228.387,228.5477,18197.0
2019-05-24 12:40:00,256.08,256.15,256.01,256.09,20803.0,228.5477,228.6102,228.4852,228.5566,20803.0
2019-05-24 12:45:00,256.07,256.13,255.99,256.02,10772.0,228.5388,228.5923,228.4674,228.4941,10772.0
2019-05-24 12:50:00,256.02,256.07,255.95,256.06,13345.0,228.4941,228.5388,228.4317,228.5298,13345.0
2019-05-24 12:55:00,256.07,256.24,256.05,256.24,13673.0,228.5388,228.6905,228.5209,228.6905,13673.0
2019-05-24 13:00:00,256.25,256.33,256.13,256.13,18584.0,228.6994,228.7708,228.5923,228.5923,18584.0
2019-05-24 13:05:00,256.13,256.21,256.1,256.11,32588.0,228.5923,228.6637,228.5655,228.5745,32588.0
2019-05-24 13:10:00,256.1,256.1,255.96,255.99,13127.0,228.5655,228.5655,228.4406,228.4674,13127.0
2019-05-24 13:15:00,255.99,256.05,255.92,256.02,12302.0,228.4674,228.5209,228.4049,228.4941,12302.0
2019-05-24 13:20:00,256.02,256.08,255.86,255.95,10470.0,228.4941,228.5477,228.3513,228.4317,10470.0
2019-05-24 13:25:00,255.89,255.93,255.79,255.83,9202.0,228.3781,228.4138,228.2889,228.3246,9202.0
2019-05-24 13:30:00,255.87,255.93,255.82,255.9,11705.0,228.3603,228.4138,228.3156,228.387,11705.0
2019-05-24 13:35:00,255.88,255.98,255.87,255.96,11842.0,228.3692,228.4584,228.3603,228.4406,11842.0
2019-05-24 13:40:00,255.94,256.02,255.94,256.01,4923.0,228.4227,228.4941,228.4227,228.4852,4923.0
2019-05-24 13:45:00,256.05,256.06,256.0,256.01,5948.0,228.5209,228.5298,228.4763,228.4852,5948.0
2019-05-24 13:50:00,256.03,256.19,256.02,256.09,9678.0,228.5031,228.6459,228.4941,228.5566,9678.0
2019-05-24 13:55:00,256.1,256.1,255.91,255.96,12494.0,228.5655,228.5655,228.396,228.4406,12494.0
2019-05-24 14:00:00,255.96,255.96,255.85,255.91,8495.0,228.4406,228.4406,228.3424,228.396,8495.0
2019-05-24 14:05:00,255.88,255.88,255.67,255.79,15868.0,228.3692,228.3692,228.1818,228.2889,15868.0
2019-05-24 14:10:00,255.8,255.83,255.67,255.67,3651.0,228.2978,228.3246,228.1818,228.1818,3651.0
2019-05-24 14:15:00,255.66,255.77,255.62,255.76,12089.0,228.1728,228.271,228.1371,228.2621,12089.0
2019-05-24 14:20:00,255.79,255.81,255.74,255.8,11500.0,228.2889,228.3067,228.2442,228.2978,11500.0
2019-05-24 14:25:00,255.83,255.91,255.78,255.78,8715.0,228.3246,228.396,228.2799,228.2799,8715.0
2019-05-24 14:30:00,255.79,255.89,255.76,255.83,10079.0,228.2889,228.3781,228.2621,228.3246,10079.0
2019-05-24 14:35:00,255.8,256.01,255.8,256.0,11015.0,228.2978,228.4852,228.2978,228.4763,11015.0
2019-05-24 14:40:00,256.0,256.08,256.0,256.06,12769.0,228.4763,228.5477,228.4763,228.5298,12769.0
2019-05-24 14:45:00,256.06,256.1,255.89,255.9,12001.0,228.5298,228.5655,228.3781,228.387,12001.0
2019-05-24 14:50:00,255.89,255.97,255.87,255.91,3100.0,228.3781,228.4495,228.3603,228.396,3100.0
2019-05-24 14:55:00,255.93,255.97,255.92,255.96,3286.0,228.4138,228.4495,228.4049,228.4406,3286.0
2019-05-24 15:00:00,255.96,256.1,255.9,256.08,12502.0,228.4406,228.5655,228.387,228.5477,12502.0
2019-05-24 15:05:00,256.06,256.14,256.03,256.12,24565.0,228.5298,228.6012,228.5031,228.5834,24565.0
2019-05-24 15:10:00,256.13,256.17,256.07,256.15,13563.0,228.5923,228.628,228.5388,228.6102,13563.0
2019-05-24 15:15:00,256.11,256.14,255.99,256.01,17600.0,228.5745,228.6012,228.4674,228.4852,17600.0
2019-05-24 15:20:00,256.03,256.17,255.99,256.16,10943.0,228.5031,228.628,228.4674,228.6191,10943.0
2019-05-24 15:25:00,256.16,256.19,256.09,256.17,10888.0,228.6191,228.6459,228.5566,228.628,10888.0
2019-05-24 15:30:00,256.15,256.15,256.01,256.07,29911.0,228.6102,228.6102,228.4852,228.5388,29911.0
2019-05-24 15:35:00,256.07,256.17,256.04,256.09,18677.0,228.5388,228.628,228.512,228.5566,18677.0
2019-05-24 15:40:00,256.09,256.14,256.04,256.14,26070.0,228.5566,228.6012,228.512,228.6012,26070.0
2019-05-24 15:45:00,256.08,256.11,255.98,256.08,29810.0,228.5477,228.5745,228.4584,228.5477,29810.0
2019-05-24 15:50:00,256.08,256.15,255.99,256.13,65302.0,228.5477,228.6102,228.4674,228.5923,65302.0
2019-05-24 15:55:00,256.1,256.18,255.78,256.01,157827.0,228.5655,228.6369,228.2799,228.4852,157827.0
2019-05-28 09:30:00,256.12,256.84,256.12,256.79,872625.0,228.5834,229.226,228.5834,229.1814,872625.0
2019-05-28 09:35:00,256.79,257.08,256.79,256.94,77180.0,229.1814,229.4402,229.1814,229.3152,77180.0
2019-05-28 09:40:00,257.02,257.21,257.01,257.06,71679.0,229.3866,229.5562,229.3777,229.4223,71679.0
2019-05-28 09:45:00,257.06,257.21,257.04,257.18,25582.0,229.4223,229.5562,229.4045,229.5294,25582.0
2019-05-28 09:50:00,257.15,257.17,256.99,257.15,15731.0,229.5026,229.5205,229.3598,229.5026,15731.0
2019-05-28 09:55:00,257.16,257.17,256.95,257.0,20834.0,229.5116,229.5205,229.3241,229.3688,20834.0
2019-05-28 10:00:00,256.99,257.09,256.9,256.94,22678.0,229.3598,229.4491,229.2795,229.3152,22678.0
2019-05-28 10:05:00,256.89,257.09,256.81,256.83,23153.0,229.2706,229.4491,229.1992,229.2171,23153.0
2019-05-28 10:10:00,256.82,256.83,256.66,256.72,24807.0,229.2081,229.2171,229.0653,229.1189,24807.0
2019-05-28 10:15:00,256.75,256.76,256.43,256.55,25034.0,229.1457,229.1546,228.8601,228.9672,25034.0
2019-05-28 10:20:00,256.53,256.65,256.5,256.51,13781.0,228.9493,229.0564,228.9225,228.9315,13781.0
2019-05-28 10:25:00,256.53,256.6,256.48,256.52,10041.0,228.9493,229.0118,228.9047,228.9404,10041.0
2019-05-28 10:30:00,256.51,256.64,256.21,256.29,47772.0,228.9315,229.0475,228.6637,228.7351,47772.0
2019-05-28 10:35:00,256.3,256.37,256.07,256.1,29286.0,228.744,228.8065,228.5388,228.5655,29286.0
2019-05-28 10:40:00,256.06,256.33,256.06,256.2,17065.0,228.5298,228.7708,228.5298,228.6548,17065.0
2019-05-28 10:45:00,256.18,256.29,256.07,256.17,14012.0,228.6369,228.7351,228.5388,228.628,14012.0
2019-05-28 10:50:00,256.18,256.24,256.02,256.07,14802.0,228.6369,228.6905,228.4941,228.5388,14802.0
2019-05-28 10:55:00,256.04,256.29,255.98,256.23,41289.0,228.512,228.7351,228.4584,228.6816,41289.0
2019-05-28 11:00:00,256.14,256.47,256.1,256.36,22203.0,228.6012,228.8958,228.5655,228.7976,22203.0
2019-05-28 11:05:00,256.43,256.49,256.36,256.37,12685.0,228.8601,228.9136,228.7976,228.8065,12685.0
2019-05-28 11:10:00,256.41,256.6,256.37,256.56,14961.0,228.8422,229.0118,228.8065,228.9761,14961.0
2019-05-28 11:15:00,256.59,256.59,256.44,256.47,12476.0,229.0029,229.0029,228.869,228.8958,12476.0
2019-05-28 11:20:00,256.44,256.45,256.22,256.26,8729.0,228.869,228.8779,228.6726,228.7083,8729.0
2019-05-28 11:25:00,256.25,256.29,255.97,255.97,29805.0,228.6994,228.7351,228.4495,228.4495,29805.0
2019-05-28 11:30:00,255.93,255.93,255.68,255.82,69709.0,228.4138,228.4138,228.1907,228.3156,69709.0
2019-05-28 11:35:00,255.82,255.98,255.76,255.96,14770.0,228.3156,228.4584,228.2621,228.4406,14770.0
2019-05-28 11:40:00,256.01,256.24,256.01,256.14,20525.0,228.4852,228.6905,228.4852,228.6012,20525.0
2019-05-28 11:45:00,256.14,256.15,256.01,256.04,11809.0,228.6012,228.6102,228.4852,228.512,11809.0
2019-05-28 11:50:00,256.01,256.04,255.81,255.89,22534.0,228.4852,228.512,228.3067,228.3781,22534.0
2019-05-28 11:55:00,255.9,256.2,255.9,256.17,10683.0,228.387,228.6548,228.387,228.628,10683.0
2019-05-28 12:00:00,256.16,256.28,256.07,256.23,9028.0,228.6191,228.7262,228.5388,228.6816,9028.0
2019-05-28 12:05:00,256.25,256.31,256.11,256.11,10636.0,228.6994,228.753,228.5745,228.5745,10636.0
2019-05-28 12:10:00,256.13,256.25,256.11,256.15,5977.0,228.5923,228.6994,228.5745,228.6102,5977.0
2019-05-28 12:15:00,256.18,256.2,256.1,256.17,3600.0,228.6369,228.6548,228.5655,228.628,3600.0
2019-05-28 12:20:00,256.2,256.42,256.2,256.36,14896.0,228.6548,228.8511,228.6548,228.7976,14896.0
2019-05-28 12:25:00,256.37,256.39,256.27,256.33,2558.0,228.8065,228.8244,228.7173,228.7708,2558.0
2019-05-28 12:30:00,256.33,256.41,256.25,256.28,11073.0,228.7708,228.8422,228.6994,228.7262,11073.0
2019-05-28 12:35:00,256.22,256.31,256.22,256.3,3655.0,228.6726,228.753,228.6726,228.744,3655.0
2019-05-28 12:40:00,256.23,256.31,256.11,256.12,603164.0,228.6816,228.753,228.5745,228.5834,603164.0
2019-05-28 12:45:00,256.12,256.28,256.05,256.25,11711.0,228.5834,228.7262,228.5209,228.6994,11711.0
2019-05-28 12:50:00,256.2,256.28,256.16,256.18,12345.0,228.6548,228.7262,228.6191,228.6369,12345.0
2019-05-28 12:55:00,256.22,256.22,256.02,256.06,13449.0,228.6726,228.6726,228.4941,228.5298,13449.0
2019-05-28 13:00:00,256.07,256.17,255.97,255.97,7410.0,228.5388,228.628,228.4495,228.4495,7410.0
2019-05-28 13:05:00,255.96,256.07,255.96,256.01,4696.0,228.4406,228.5388,228.4406,228.4852,4696.0
2019-05-28 13:10:00,255.98,256.04,255.91,255.93,7846.0,228.4584,228.512,228.396,228.4138,7846.0
2019-05-28 13:15:00,255.92,256.02,255.88,255.91,16126.0,228.4049,228.4941,228.3692,228.396,16126.0
2019-05-28 13:20:00,255.89,256.01,255.89,255.98,13448.0,228.3781,228.4852,228.3781,228.4584,13448.0
2019-05-28 13:25:00,255.91,255.97,255.83,255.86,16881.0,228.396,228.4495,228.3246,228.3513,16881.0
2019-05-28 13:30:00,255.86,255.99,255.85,255.95,8120.0,228.3513,228.4674,228.3424,228.4317,8120.0
2019-05-28 13:35:00,255.94,256.02,255.9,255.92,10390.0,228.4227,228.4941,228.387,228.4049,10390.0
2019-05-28 13:40:00,255.95,256.05,255.93,255.97,13204.0,228.4317,228.5209,228.4138,228.4495,13204.0
2019-05-28 13:45:00,255.99,256.06,255.95,255.98,8979.0,228.4674,228.5298,228.4317,228.4584,8979.0
2019-05-28 13:50:00,255.97,256.01,255.88,255.89,14433.0,228.4495,228.4852,228.3692,228.3781,14433.0
2019-05-28 13:55:00,255.89,255.96,255.85,255.87,15269.0,228.3781,228.4406,228.3424,228.3603,15269.0
2019-05-28 14:00:00,255.86,255.86,255.6,255.6,44537.0,228.3513,228.3513,228.1193,228.1193,44537.0
2019-05-28 14:05:00,255.6,255.66,255.57,255.61,29599.0,228.1193,228.1728,228.0925,228.1282,29599.0
2019-05-28 14:10:00,255.59,255.61,255.41,255.45,20640.0,228.1104,228.1282,227.9497,227.9854,20640.0
2019-05-28 14:15:00,255.45,255.54,255.42,255.42,61122.0,227.9854,228.0657,227.9586,227.9586,61122.0
2019-05-28 14:20:00,255.4,255.43,255.3,255.37,14543.0,227.9408,227.9676,227.8515,227.914,14543.0
2019-05-28 14:25:00,255.35,255.35,255.24,255.27,19642.0,227.8962,227.8962,227.798,227.8248,19642.0
2019-05-28 14:30:00,255.24,255.43,255.16,255.4,42835.0,227.798,227.9676,227.7266,227.9408,42835.0
2019-05-28 14:35:00,255.39,255.42,255.33,255.34,13609.0,227.9319,227.9586,227.8783,227.8872,13609.0
2019-05-28 14:40:00,255.33,255.34,255.07,255.11,35706.0,227.8783,227.8872,227.6463,227.682,35706.0
2019-05-28 14:45:00,255.13,255.21,255.07,255.1,67193.0,227.6998,227.7712,227.6463,227.6731,67193.0
2019-05-28 14:50:00,255.1,255.15,254.95,254.97,325906.0,227.6731,227.7177,227.5392,227.557,325906.0
2019-05-28 14:55:00,254.98,255.07,254.93,255.05,38092.0,227.566,227.6463,227.5213,227.6284,38092.0
2019-05-28 15:00:00,255.03,255.03,254.81,254.83,98350.0,227.6106,227.6106,227.4142,227.4321,98350.0
2019-05-28 15:05:00,254.82,255.02,254.8,254.86,46038.0,227.4232,227.6017,227.4053,227.4589,46038.0
2019-05-28 15:10:00,254.84,254.84,254.62,254.76,32237.0,227.441,227.441,227.2447,227.3696,32237.0
2019-05-28 15:15:00,254.73,254.89,254.73,254.88,58025.0,227.3428,227.4856,227.3428,227.4767,58025.0
2019-05-28 15:20:00,254.87,254.88,254.64,254.75,66062.0,227.4678,227.4767,227.2625,227.3607,66062.0
2019-05-28 15:25:00,254.74,254.86,254.5,254.55,38216.0,227.3518,227.4589,227.1376,227.1822,38216.0
2019-05-28 15:30:00,254.49,254.64,254.21,254.21,58727.0,227.1286,227.2625,226.8787,226.8787,58727.0
2019-05-28 15:35:00,254.19,254.26,253.98,254.12,64098.0,226.8609,226.9234,226.6735,226.7984,64098.0
2019-05-28 15:40:00,254.08,254.08,253.81,253.87,80247.0,226.7627,226.7627,226.5217,226.5753,80247.0
2019-05-28 15:45:00,253.85,254.06,253.8,253.89,82296.0,226.5574,226.7449,226.5128,226.5931,82296.0
2019-05-28 15:50:00,253.85,254.17,253.84,254.06,139011.0,226.5574,226.843,226.5485,226.7449,139011.0
2019-05-28 15:55:00,254.07,254.1,253.48,253.48,180796.0,226.7538,226.7806,226.2272,226.2272,180796.0
2019-05-29 09:30:00,252.1,252.12,251.39,252.05,254707.0,224.9956,225.0134,224.3619,224.951,254707.0
2019-05-29 09:35:00,252.05,252.06,251.56,251.6,100358.0,224.951,224.9599,224.5137,224.5494,100358.0
2019-05-29 09:40:00,251.53,251.92,251.49,251.77,92025.0,224.4869,224.8349,224.4512,224.7011,92025.0
2019-05-29 09:45:00,251.75,251.93,251.54,251.58,40565.0,224.6832,224.8439,224.4958,224.5315,40565.0
2019-05-29 09:50:00,251.58,251.58,251.24,251.29,60708.0,224.5315,224.5315,224.2281,224.2727,60708.0
2019-05-29 09:55:00,251.3,251.54,251.3,251.53,43201.0,224.2816,224.4958,224.2816,224.4869,43201.0
2019-05-29 10:00:00,251.52,251.59,251.37,251.55,32958.0,224.478,224.5404,224.3441,224.5047,32958.0
2019-05-29 10:05:00,251.54,251.67,251.3,251.53,92275.0,224.4958,224.6118,224.2816,224.4869,92275.0
2019-05-29 10:10:00,251.51,251.81,251.41,251.81,27228.0,224.469,224.7368,224.3798,224.7368,27228.0
2019-05-29 10:15:00,251.79,252.15,251.79,252.09,79768.0,224.7189,225.0402,224.7189,224.9867,79768.0
2019-05-29 10:20:00,252.12,252.14,251.88,251.93,27018.0,225.0134,225.0313,224.7992,224.8439,27018.0
2019-05-29 10:25:00,251.91,252.18,251.91,252.15,64205.0,224.826,225.067,224.826,225.0402,64205.0
2019-05-29 10:30:00,252.15,252.28,252.08,252.26,58805.0,225.0402,225.1562,224.9777,225.1384,58805.0
2019-05-29 10:35:00,252.17,252.17,251.84,251.95,23472.0,225.0581,225.0581,224.7635,224.8617,23472.0
2019-05-29 10:40:00,251.87,251.88,251.63,251.64,41683.0,224.7903,224.7992,224.5761,224.5851,41683.0
2019-05-29 10:45:00,251.56,251.64,251.39,251.54,47007.0,224.5137,224.5851,224.3619,224.4958,47007.0
2019-05-29 10:50:00,251.51,251.59,251.31,251.52,32620.0,224.469,224.5404,224.2905,224.478,32620.0
2019-05-29 10:55:00,251.44,251.57,251.36,251.42,32036.0,224.4066,224.5226,224.3352,224.3887,32036.0
2019-05-29 11:00:00,251.37,251.7,251.24,251.57,67885.0,224.3441,224.6386,224.2281,224.5226,67885.0
2019-05-29 11:05:00,251.53,251.93,251.47,251.77,65726.0,224.4869,224.8439,224.4333,224.7011,65726.0
2019-05-29 11:10:00,251.77,251.79,251.23,251.31,38146.0,224.7011,224.7189,224.2191,224.2905,38146.0
2019-05-29 11:15:00,251.25,251.37,251.16,251.24,29782.0,224.237,224.3441,224.1567,224.2281,29782.0
2019-05-29 11:20:00,251.24,251.24,250.68,250.76,78698.0,224.2281,224.2281,223.7283,223.7997,78698.0
2019-05-29 11:25:00,250.75,250.85,250.64,250.71,41154.0,223.7907,223.88,223.6926,223.755,41154.0
2019-05-29 11:30:00,250.69,250.82,250.52,250.76,63077.0,223.7372,223.8532,223.5855,223.7997,63077.0
2019-05-29 11:35:00,250.79,250.84,250.23,250.23,200602.0,223.8264,223.8711,223.3266,223.3266,200602.0
2019-05-29 11:40:00,250.24,250.3,249.81,249.95,256704.0,223.3356,223.3891,222.9518,223.0768,256704.0
2019-05-29 11:45:00,249.97,250.08,249.93,250.01,181217.0,223.0946,223.1928,223.0589,223.1303,181217.0
2019-05-29 11:50:00,249.96,250.0,249.48,249.62,78909.0,223.0857,223.1214,222.6573,222.7822,78909.0
2019-05-29 11:55:00,249.62,249.85,249.61,249.83,84417.0,222.7822,222.9875,222.7733,222.9697,84417.0
2019-05-29 12:00:00,249.82,250.04,249.7,250.03,66975.0,222.9607,223.1571,222.8536,223.1482,66975.0
2019-05-29 12:05:00,250.01,250.28,249.9,250.26,77630.0,223.1303,223.3713,223.0321,223.3534,77630.0
2019-05-29 12:10:00,250.24,250.27,250.09,250.23,25639.0,223.3356,223.3623,223.2017,223.3266,25639.0
2019-05-29 12:15:00,250.2,250.34,250.07,250.28,24511.0,223.2999,223.4248,223.1838,223.3713,24511.0
2019-05-29 12:20:00,250.29,250.31,250.08,250.2,22397.0,223.3802,223.398,223.1928,223.2999,22397.0
2019-05-29 12:25:00,250.21,250.6,250.2,250.43,116611.0,223.3088,223.6569,223.2999,223.5051,116611.0
2019-05-29 12:30:00,250.43,250.61,250.37,250.55,37440.0,223.5051,223.6658,223.4516,223.6122,37440.0
2019-05-29 12:35:00,250.6,250.66,250.43,250.51,20566.0,223.6569,223.7104,223.5051,223.5765,20566.0
2019-05-29 12:40:00,250.5,250.6,250.4,250.57,19927.0,223.5676,223.6569,223.4784,223.6301,19927.0
2019-05-29 12:45:00,250.56,250.62,250.45,250.5,35816.0,223.6212,223.6747,223.523,223.5676,35816.0
2019-05-29 12:50:00,250.52,250.6,250.31,250.42,38870.0,223.5855,223.6569,223.398,223.4962,38870.0
2019-05-29 12:55:00,250.4,250.4,250.15,250.2,16528.0,223.4784,223.4784,223.2552,223.2999,16528.0
2019-05-29 13:00:00,250.2,250.24,250.05,250.11,76047.0,223.2999,223.3356,223.166,223.2195,76047.0
2019-05-29 13:05:00,250.13,250.98,250.09,250.97,77480.0,223.2374,223.996,223.2017,223.9871,77480.0
2019-05-29 13:10:00,251.0,251.18,250.79,250.83,63576.0,224.0139,224.1745,223.8264,223.8621,63576.0
2019-05-29 13:15:00,250.85,250.85,250.64,250.68,19459.0,223.88,223.88,223.6926,223.7283,19459.0
2019-05-29 13:20:00,250.69,250.93,250.54,250.88,19002.0,223.7372,223.9514,223.6033,223.9068,19002.0
2019-05-29 13:25:00,250.9,250.93,250.72,250.92,11702.0,223.9246,223.9514,223.764,223.9425,11702.0
2019-05-29 13:30:00,250.92,251.04,250.81,250.99,22824.0,223.9425,224.0496,223.8443,224.0049,22824.0
2019-05-29 13:35:00,250.98,251.06,250.84,251.05,13524.0,223.996,224.0674,223.8711,224.0585,13524.0
2019-05-29 13:40:00,251.05,251.05,250.83,250.86,14157.0,224.0585,224.0585,223.8621,223.8889,14157.0
2019-05-29 13:45:00,250.88,251.09,250.78,251.06,22600.0,223.9068,224.0942,223.8175,224.0674,22600.0
2019-05-29 13:50:00,251.06,251.17,250.82,250.87,16387.0,224.0674,224.1656,223.8532,223.8978,16387.0
2019-05-29 13:55:00,250.89,251.02,250.84,250.85,34481.0,223.9157,224.0317,223.8711,223.88,34481.0
2019-05-29 14:00:00,250.88,251.14,250.88,250.97,18460.0,223.9068,224.1388,223.9068,223.9871,18460.0
2019-05-29 14:05:00,250.97,251.03,250.79,250.79,28040.0,223.9871,224.0406,223.8264,223.8264,28040.0
2019-05-29 14:10:00,250.79,250.9,250.63,250.71,38914.0,223.8264,223.9246,223.6836,223.755,38914.0
2019-05-29 14:15:00,250.74,250.8,250.62,250.74,31055.0,223.7818,223.8354,223.6747,223.7818,31055.0
2019-05-29 14:20:00,250.73,250.84,250.72,250.77,6425.0,223.7729,223.8711,223.764,223.8086,6425.0
2019-05-29 14:25:00,250.71,250.93,250.66,250.93,27051.0,223.755,223.9514,223.7104,223.9514,27051.0
2019-05-29 14:30:00,250.9,250.9,250.57,250.64,21226.0,223.9246,223.9246,223.6301,223.6926,21226.0
2019-05-29 14:35:00,250.63,250.63,250.31,250.42,35361.0,223.6836,223.6836,223.398,223.4962,35361.0
2019-05-29 14:40:00,250.39,250.39,250.14,250.17,26297.0,223.4694,223.4694,223.2463,223.2731,26297.0
2019-05-29 14:45:00,250.17,250.29,250.16,250.25,27530.0,223.2731,223.3802,223.2642,223.3445,27530.0
2019-05-29 14:50:00,250.23,250.23,250.0,250.08,56836.0,223.3266,223.3266,223.1214,223.1928,56836.0
2019-05-29 14:55:00,250.07,250.33,250.02,250.25,46448.0,223.1838,223.4159,223.1392,223.3445,46448.0
2019-05-29 15:00:00,250.27,250.27,249.9,250.01,31178.0,223.3623,223.3623,223.0321,223.1303,31178.0
2019-05-29 15:05:00,249.99,250.23,249.9,250.22,18831.0,223.1125,223.3266,223.0321,223.3177,18831.0
2019-05-29 15:10:00,250.2,250.39,250.09,250.36,30474.0,223.2999,223.4694,223.2017,223.4427,30474.0
2019-05-29 15:15:00,250.38,250.43,250.21,250.24,21587.0,223.4605,223.5051,223.3088,223.3356,21587.0
2019-05-29 15:20:00,250.25,250.56,250.15,250.54,41121.0,223.3445,223.6212,223.2552,223.6033,41121.0
2019-05-29 15:25:00,250.49,250.76,250.48,250.7,62023.0,223.5587,223.7997,223.5498,223.7461,62023.0
2019-05-29 15:30:00,250.73,251.3,250.65,251.3,44254.0,223.7729,224.2816,223.7015,224.2816,44254.0
2019-05-29 15:35:00,251.28,251.54,251.28,251.45,63736.0,224.2638,224.4958,224.2638,224.4155,63736.0
2019-05-29 15:40:00,251.47,251.66,251.47,251.53,55021.0,224.4333,224.6029,224.4333,224.4869,55021.0
2019-05-29 15:45:00,251.5,251.51,251.25,251.3,46692.0,224.4601,224.469,224.237,224.2816,46692.0
2019-05-29 15:50:00,251.27,251.27,250.96,251.24,95896.0,224.2548,224.2548,223.9782,224.2281,95896.0
2019-05-29 15:55:00,251.25,251.63,251.25,251.34,167210.0,224.237,224.5761,224.237,224.3173,167210.0
2019-05-30 09:30:00,251.77,252.04,251.62,251.88,158010.0,224.7011,224.942,224.5672,224.7992,158010.0
2019-05-30 09:35:00,251.88,252.15,251.86,252.05,105058.0,224.7992,225.0402,224.7814,224.951,105058.0
2019-05-30 09:40:00,252.06,252.2,251.98,252.09,83663.0,224.9599,225.0848,224.8885,224.9867,83663.0
2019-05-30 09:45:00,252.08,252.2,252.0,252.15,109695.0,224.9777,225.0848,224.9063,225.0402,109695.0
2019-05-30 09:50:00,252.16,252.25,252.1,252.23,139692.0,225.0491,225.1295,224.9956,225.1116,139692.0
2019-05-30 09:55:00,252.23,252.25,252.08,252.13,47659.0,225.1116,225.1295,224.9777,225.0224,47659.0
2019-05-30 10:00:00,252.12,252.3,252.02,252.28,28746.0,225.0134,225.1741,224.9242,225.1562,28746.0
2019-05-30 10:05:00,252.29,252.29,251.91,252.0,95940.0,225.1652,225.1652,224.826,224.9063,95940.0
2019-05-30 10:10:00,251.97,252.14,251.94,252.09,15770.0,224.8796,225.0313,224.8528,224.9867,15770.0
2019-05-30 10:15:00,252.13,252.17,252.0,252.11,15873.0,225.0224,225.0581,224.9063,225.0045,15873.0
2019-05-30 10:20:00,252.05,252.19,252.0,252.05,50800.0,224.951,225.0759,224.9063,224.951,50800.0
2019-05-30 10:25:00,252.04,252.16,252.04,252.05,10270.0,224.942,225.0491,224.942,224.951,10270.0
2019-05-30 10:30:00,252.09,252.27,252.09,252.27,46777.0,224.9867,225.1473,224.9867,225.1473,46777.0
2019-05-30 10:35:00,252.25,252.34,252.05,252.07,168626.0,225.1295,225.2098,224.951,224.9688,168626.0
2019-05-30 10:40:00,252.07,252.13,251.97,251.99,57399.0,224.9688,225.0224,224.8796,224.8974,57399.0
2019-05-30 10:45:00,251.98,252.03,251.79,251.84,34219.0,224.8885,224.9331,224.7189,224.7635,34219.0
2019-05-30 10:50:00,251.83,251.87,251.3,251.36,145860.0,224.7546,224.7903,224.2816,224.3352,145860.0
2019-05-30 10:55:00,251.36,251.52,251.36,251.51,22046.0,224.3352,224.478,224.3352,224.469,22046.0
2019-05-30 11:00:00,251.46,251.54,251.14,251.36,55018.0,224.4244,224.4958,224.1388,224.3352,55018.0
2019-05-30 11:05:00,251.34,251.53,251.21,251.52,24234.0,224.3173,224.4869,224.2013,224.478,24234.0
2019-05-30 11:10:00,251.47,251.65,251.41,251.63,11212.0,224.4333,224.594,224.3798,224.5761,11212.0
2019-05-30 11:15:00,251.66,251.7,251.55,251.56,14270.0,224.6029,224.6386,224.5047,224.5137,14270.0
2019-05-30 11:20:00,251.57,251.62,251.39,251.41,23212.0,224.5226,224.5672,224.3619,224.3798,23212.0
2019-05-30 11:25:00,251.42,251.66,251.42,251.58,41878.0,224.3887,224.6029,224.3887,224.5315,41878.0
2019-05-30 11:30:00,251.59,251.68,251.2,251.26,37614.0,224.5404,224.6208,224.1924,224.2459,37614.0
2019-05-30 11:35:00,251.3,251.46,251.27,251.41,15935.0,224.2816,224.4244,224.2548,224.3798,15935.0
2019-05-30 11:40:00,251.4,251.51,251.19,251.2,26085.0,224.3709,224.469,224.1834,224.1924,26085.0
2019-05-30 11:45:00,251.2,251.37,251.2,251.36,16911.0,224.1924,224.3441,224.1924,224.3352,16911.0
2019-05-30 11:50:00,251.36,251.38,251.08,251.2,25041.0,224.3352,224.353,224.0853,224.1924,25041.0
2019-05-30 11:55:00,251.21,251.48,251.12,251.48,13027.0,224.2013,224.4423,224.121,224.4423,13027.0
2019-05-30 12:00:00,251.48,251.53,251.34,251.45,19135.0,224.4423,224.4869,224.3173,224.4155,19135.0
2019-05-30 12:05:00,251.43,251.54,251.34,251.47,11835.0,224.3976,224.4958,224.3173,224.4333,11835.0
2019-05-30 12:10:00,251.46,251.64,251.45,251.5,23934.0,224.4244,224.5851,224.4155,224.4601,23934.0
2019-05-30 12:15:00,251.58,251.7,251.51,251.58,40649.0,224.5315,224.6386,224.469,224.5315,40649.0
2019-05-30 12:20:00,251.52,251.85,251.52,251.84,39979.0,224.478,224.7725,224.478,224.7635,39979.0
2019-05-30 12:25:00,251.83,251.83,251.62,251.62,9364.0,224.7546,224.7546,224.5672,224.5672,9364.0
2019-05-30 12:30:00,251.61,251.67,251.53,251.67,12954.0,224.5583,224.6118,224.4869,224.6118,12954.0
2019-05-30 12:35:00,251.67,252.04,251.65,251.95,39607.0,224.6118,224.942,224.594,224.8617,39607.0
2019-05-30 12:40:00,251.94,252.15,251.94,252.11,17200.0,224.8528,225.0402,224.8528,225.0045,17200.0
2019-05-30 12:45:00,252.15,252.19,252.02,252.17,12070.0,225.0402,225.0759,224.9242,225.0581,12070.0
2019-05-30 12:50:00,252.2,252.28,252.16,252.16,37720.0,225.0848,225.1562,225.0491,225.0491,37720.0
2019-05-30 12:55:00,252.16,252.16,251.98,252.0,14257.0,225.0491,225.0491,224.8885,224.9063,14257.0
2019-05-30 13:00:00,252.07,252.13,251.99,251.99,8828.0,224.9688,225.0224,224.8974,224.8974,8828.0
2019-05-30 13:05:00,251.99,252.03,251.89,251.99,13138.0,224.8974,224.9331,224.8082,224.8974,13138.0
2019-05-30 13:10:00,252.01,252.05,251.98,252.03,5696.0,224.9153,224.951,224.8885,224.9331,5696.0
2019-05-30 13:15:00,252.02,252.05,251.85,251.86,9976.0,224.9242,224.951,224.7725,224.7814,9976.0
2019-05-30 13:20:00,251.88,251.94,251.74,251.87,12586.0,224.7992,224.8528,224.6743,224.7903,12586.0
2019-05-30 13:25:00,251.8,251.83,251.67,251.75,6400.0,224.7278,224.7546,224.6118,224.6832,6400.0
2019-05-30 13:30:00,251.77,251.78,251.55,251.6,9200.0,224.7011,224.71,224.5047,224.5494,9200.0
2019-05-30 13:35:00,251.61,251.63,251.42,251.61,20229.0,224.5583,224.5761,224.3887,224.5583,20229.0
2019-05-30 13:40:00,251.57,251.58,251.48,251.48,7390.0,224.5226,224.5315,224.4423,224.4423,7390.0
2019-05-30 13:45:00,251.51,251.57,251.47,251.52,8547.0,224.469,224.5226,224.4333,224.478,8547.0
2019-05-30 13:50:00,251.54,251.63,251.5,251.55,11980.0,224.4958,224.5761,224.4601,224.5047,11980.0
2019-05-30 13:55:00,251.58,251.67,251.56,251.65,6372.0,224.5315,224.6118,224.5137,224.594,6372.0
2019-05-30 14:00:00,251.63,251.84,251.63,251.73,17848.0,224.5761,224.7635,224.5761,224.6654,17848.0
2019-05-30 14:05:00,251.71,251.71,251.58,251.61,17278.0,224.6475,224.6475,224.5315,224.5583,17278.0
2019-05-30 14:10:00,251.62,251.69,251.51,251.52,8669.0,224.5672,224.6297,224.469,224.478,8669.0
2019-05-30 14:15:00,251.51,251.59,251.47,251.58,10493.0,224.469,224.5404,224.4333,224.5315,10493.0
2019-05-30 14:20:00,251.57,251.6,251.29,251.34,24483.0,224.5226,224.5494,224.2727,224.3173,24483.0
2019-05-30 14:25:00,251.29,251.38,251.24,251.32,10569.0,224.2727,224.353,224.2281,224.2995,10569.0
2019-05-30 14:30:00,251.24,251.29,251.19,251.23,31601.0,224.2281,224.2727,224.1834,224.2191,31601.0
2019-05-30 14:35:00,251.21,251.24,250.83,250.85,30923.0,224.2013,224.2281,223.8621,223.88,30923.0
2019-05-30 14:40:00,250.88,251.03,250.86,250.95,31449.0,223.9068,224.0406,223.8889,223.9692,31449.0
2019-05-30 14:45:00,250.93,251.19,250.84,251.13,115967.0,223.9514,224.1834,223.8711,224.1299,115967.0
2019-05-30 14:50:00,251.15,251.32,251.05,251.3,65452.0,224.1477,224.2995,224.0585,224.2816,65452.0
2019-05-30 14:55:00,251.28,251.45,251.26,251.38,25957.0,224.2638,224.4155,224.2459,224.353,25957.0
2019-05-30 15:00:00,251.39,251.39,251.14,251.19,55536.0,224.3619,224.3619,224.1388,224.1834,55536.0
2019-05-30 15:05:00,251.14,251.28,250.82,251.08,65452.0,224.1388,224.2638,223.8532,224.0853,65452.0
2019-05-30 15:10:00,251.08,251.34,251.08,251.29,26298.0,224.0853,224.3173,224.0853,224.2727,26298.0
2019-05-30 15:15:00,251.28,251.41,251.18,251.23,34166.0,224.2638,224.3798,224.1745,224.2191,34166.0
2019-05-30 15:20:00,251.21,251.36,251.18,251.31,11926.0,224.2013,224.3352,224.1745,224.2905,11926.0
2019-05-30 15:25:00,251.33,251.56,251.24,251.46,30064.0,224.3084,224.5137,224.2281,224.4244,30064.0
2019-05-30 15:30:00,251.45,251.47,251.24,251.47,32731.0,224.4155,224.4333,224.2281,224.4333,32731.0
2019-05-30 15:35:00,251.47,251.97,251.47,251.84,54669.0,224.4333,224.8796,224.4333,224.7635,54669.0
2019-05-30 15:40:00,251.83,251.88,251.73,251.8,23657.0,224.7546,224.7992,224.6654,224.7278,23657.0
2019-05-30 15:45:00,251.72,251.91,251.66,251.88,33206.0,224.6565,224.826,224.6029,224.7992,33206.0
2019-05-30 15:50:00,251.87,251.87,251.69,251.7,37785.0,224.7903,224.7903,224.6297,224.6386,37785.0
2019-05-30 15:55:00,251.7,251.95,251.69,251.86,120836.0,224.6386,224.8617,224.6297,224.7814,120836.0
2019-05-31 09:30:00,249.38,249.42,248.98,248.98,1020711.0,222.568,222.6037,222.211,222.211,1020711.0
2019-05-31 09:35:00,249.01,249.4,248.84,249.0,199494.0,222.2378,222.5859,222.0861,222.2289,199494.0
2019-05-31 09:40:00,249.0,249.0,248.73,248.98,73544.0,222.2289,222.2289,221.9879,222.211,73544.0
2019-05-31 09:45:00,248.97,249.14,248.81,248.83,47707.0,222.2021,222.3538,222.0593,222.0772,47707.0
2019-05-31 09:50:00,248.8,248.95,248.64,248.95,64376.0,222.0504,222.1843,221.9076,222.1843,64376.0
2019-05-31 09:55:00,248.95,249.18,248.84,249.12,40234.0,222.1843,222.3895,222.0861,222.336,40234.0
2019-05-31 10:00:00,249.08,249.3,249.01,249.13,57570.0,222.3003,222.4966,222.2378,222.3449,57570.0
2019-05-31 10:05:00,249.08,249.23,249.0,249.06,18275.0,222.3003,222.4342,222.2289,222.2824,18275.0
2019-05-31 10:10:00,249.05,249.08,248.8,248.9,34841.0,222.2735,222.3003,222.0504,222.1396,34841.0
2019-05-31 10:15:00,248.89,249.13,248.85,249.01,20693.0,222.1307,222.3449,222.095,222.2378,20693.0
2019-05-31 10:20:00,249.0,249.27,249.0,249.15,30363.0,222.2289,222.4699,222.2289,222.3628,30363.0
2019-05-31 10:25:00,249.16,249.31,249.09,249.21,27200.0,222.3717,222.5056,222.3092,222.4163,27200.0
2019-05-31 10:30:00,249.24,249.48,249.17,249.42,175888.0,222.4431,222.6573,222.3806,222.6037,175888.0
2019-05-31 10:35:00,249.42,249.42,249.27,249.33,27821.0,222.6037,222.6037,222.4699,222.5234,27821.0
2019-05-31 10:40:00,249.38,249.38,248.98,248.99,55126.0,222.568,222.568,222.211,222.22,55126.0
2019-05-31 10:45:00,248.98,249.4,248.93,249.4,41826.0,222.211,222.5859,222.1664,222.5859,41826.0
2019-05-31 10:50:00,249.43,249.54,249.31,249.36,41641.0,222.6127,222.7108,222.5056,222.5502,41641.0
2019-05-31 10:55:00,249.34,249.35,249.13,249.29,14561.0,222.5323,222.5413,222.3449,222.4877,14561.0
2019-05-31 11:00:00,249.23,249.59,249.15,249.34,30512.0,222.4342,222.7555,222.3628,222.5323,30512.0
2019-05-31 11:05:00,249.29,249.5,249.24,249.37,10500.0,222.4877,222.6751,222.4431,222.5591,10500.0
2019-05-31 11:10:00,249.39,249.57,249.39,249.47,15538.0,222.577,222.7376,222.577,222.6484,15538.0
2019-05-31 11:15:00,249.46,249.66,249.46,249.64,30237.0,222.6394,222.8179,222.6394,222.8001,30237.0
2019-05-31 11:20:00,249.64,249.89,249.62,249.83,26065.0,222.8001,223.0232,222.7822,222.9697,26065.0
2019-05-31 11:25:00,249.8,250.04,249.75,250.01,29704.0,222.9429,223.1571,222.8983,223.1303,29704.0
2019-05-31 11:30:00,250.05,250.07,249.9,249.9,20727.0,223.166,223.1838,223.0321,223.0321,20727.0
2019-05-31 11:35:00,249.92,249.99,249.72,249.76,52361.0,223.05,223.1125,222.8715,222.9072,52361.0
2019-05-31 11:40:00,249.73,249.83,249.69,249.71,18558.0,222.8804,222.9697,222.8447,222.8626,18558.0
2019-05-31 11:45:00,249.7,249.84,249.68,249.79,21296.0,222.8536,222.9786,222.8358,222.934,21296.0
2019-05-31 11:50:00,249.78,249.83,249.57,249.57,17951.0,222.925,222.9697,222.7376,222.7376,17951.0
2019-05-31 11:55:00,249.56,249.7,249.49,249.69,23846.0,222.7287,222.8536,222.6662,222.8447,23846.0
2019-05-31 12:00:00,249.67,249.74,249.55,249.6,11348.0,222.8269,222.8893,222.7198,222.7644,11348.0
2019-05-31 12:05:00,249.6,249.7,249.55,249.64,20720.0,222.7644,222.8536,222.7198,222.8001,20720.0
2019-05-31 12:10:00,249.61,249.61,249.51,249.6,10210.0,222.7733,222.7733,222.6841,222.7644,10210.0
2019-05-31 12:15:00,249.58,249.6,249.46,249.53,9796.0,222.7465,222.7644,222.6394,222.7019,9796.0
2019-05-31 12:20:00,249.53,249.53,249.29,249.32,13576.0,222.7019,222.7019,222.4877,222.5145,13576.0
2019-05-31 12:25:00,249.31,249.34,249.2,249.22,15020.0,222.5056,222.5323,222.4074,222.4252,15020.0
2019-05-31 12:30:00,249.21,249.31,249.09,249.27,36468.0,222.4163,222.5056,222.3092,222.4699,36468.0
2019-05-31 12:35:00,249.29,249.42,249.14,249.18,24733.0,222.4877,222.6037,222.3538,222.3895,24733.0
2019-05-31 12:40:00,249.25,249.3,249.15,249.25,20234.0,222.452,222.4966,222.3628,222.452,20234.0
2019-05-31 12:45:00,249.23,249.4,249.17,249.31,13898.0,222.4342,222.5859,222.3806,222.5056,13898.0
2019-05-31 12:50:00,249.34,249.39,249.24,249.25,7015.0,222.5323,222.577,222.4431,222.452,7015.0
2019-05-31 12:55:00,249.17,249.28,248.98,249.1,26837.0,222.3806,222.4788,222.211,222.3181,26837.0
2019-05-31 13:00:00,249.12,249.17,249.07,249.13,7732.0,222.336,222.3806,222.2914,222.3449,7732.0
2019-05-31 13:05:00,249.16,249.28,249.09,249.27,5408.0,222.3717,222.4788,222.3092,222.4699,5408.0
2019-05-31 13:10:00,249.22,249.49,249.22,249.47,17818.0,222.4252,222.6662,222.4252,222.6484,17818.0
2019-05-31 13:15:00,249.47,249.48,249.29,249.31,30108.0,222.6484,222.6573,222.4877,222.5056,30108.0
2019-05-31 13:20:00,249.32,249.44,249.32,249.33,12239.0,222.5145,222.6216,222.5145,222.5234,12239.0
2019-05-31 13:25:00,249.35,249.49,249.27,249.49,11664.0,222.5413,222.6662,222.4699,222.6662,11664.0
2019-05-31 13:30:00,249.49,249.59,249.39,249.59,88345.0,222.6662,222.7555,222.577,222.7555,88345.0
2019-05-31 13:35:00,249.6,249.63,249.52,249.62,116604.0,222.7644,222.7912,222.693,222.7822,116604.0
2019-05-31 13:40:00,249.62,249.63,249.51,249.55,50992.0,222.7822,222.7912,222.6841,222.7198,50992.0
2019-05-31 13:45:00,249.55,249.68,249.54,249.62,22790.0,222.7198,222.8358,222.7108,222.7822,22790.0
2019-05-31 13:50:00,249.61,249.62,249.3,249.44,57565.0,222.7733,222.7822,222.4966,222.6216,57565.0
2019-05-31 13:55:00,249.46,249.59,249.46,249.54,12223.0,222.6394,222.7555,222.6394,222.7108,12223.0
2019-05-31 14:00:00,249.57,249.62,249.19,249.19,25323.0,222.7376,222.7822,222.3985,222.3985,25323.0
2019-05-31 14:05:00,249.16,249.25,249.13,249.21,18684.0,222.3717,222.452,222.3449,222.4163,18684.0
2019-05-31 14:10:00,249.21,249.21,248.94,248.98,35839.0,222.4163,222.4163,222.1753,222.211,35839.0
2019-05-31 14:15:00,248.99,249.05,248.84,248.89,27297.0,222.22,222.2735,222.0861,222.1307,27297.0
2019-05-31 14:20:00,248.84,248.97,248.76,248.9,24169.0,222.0861,222.2021,222.0147,222.1396,24169.0
2019-05-31 14:25:00,248.91,248.91,248.77,248.82,23390.0,222.1486,222.1486,222.0236,222.0682,23390.0
2019-05-31 14:30:00,248.82,248.85,248.54,248.55,25203.0,222.0682,222.095,221.8183,221.8273,25203.0
2019-05-31 14:35:00,248.57,248.64,248.46,248.55,36520.0,221.8451,221.9076,221.7469,221.8273,36520.0
2019-05-31 14:40:00,248.55,249.02,248.51,249.0,71875.0,221.8273,222.2467,221.7916,222.2289,71875.0
2019-05-31 14:45:00,249.01,249.26,248.96,248.97,70288.0,222.2378,222.4609,222.1932,222.2021,70288.0
2019-05-31 14:50:00,249.01,249.26,249.01,249.16,59324.0,222.2378,222.4609,222.2378,222.3717,59324.0
2019-05-31 14:55:00,249.15,249.21,249.06,249.06,17718.0,222.3628,222.4163,222.2824,222.2824,17718.0
2019-05-31 15:00:00,249.07,249.1,248.77,248.83,32437.0,222.2914,222.3181,222.0236,222.0772,32437.0
2019-05-31 15:05:00,248.85,248.98,248.83,248.88,10453.0,222.095,222.211,222.0772,222.1218,10453.0
2019-05-31 15:10:00,248.86,249.0,248.83,249.0,25639.0,222.1039,222.2289,222.0772,222.2289,25639.0
2019-05-31 15:15:00,249.0,249.08,248.84,248.87,81265.0,222.2289,222.3003,222.0861,222.1129,81265.0
2019-05-31 15:20:00,248.87,248.92,248.62,248.69,63539.0,222.1129,222.1575,221.8897,221.9522,63539.0
2019-05-31 15:25:00,248.66,248.81,248.53,248.75,67091.0,221.9254,222.0593,221.8094,222.0058,67091.0
2019-05-31 15:30:00,248.72,248.89,248.65,248.73,25194.0,221.979,222.1307,221.9165,221.9879,25194.0
2019-05-31 15:35:00,248.66,248.68,248.4,248.49,49065.0,221.9254,221.9433,221.6934,221.7737,49065.0
2019-05-31 15:40:00,248.48,248.6,248.45,248.57,64497.0,221.7648,221.8719,221.738,221.8451,64497.0
2019-05-31 15:45:00,248.56,248.83,248.56,248.75,69103.0,221.8362,222.0772,221.8362,222.0058,69103.0
2019-05-31 15:50:00,248.74,248.81,248.61,248.61,59015.0,221.9968,222.0593,221.8808,221.8808,59015.0
2019-05-31 15:55:00,248.6,248.6,248.31,248.35,328025.0,221.8719,221.8719,221.6131,221.6488,328025.0
2019-06-03 09:30:00,248.28,249.05,248.27,249.01,160315.0,221.5863,222.2735,221.5774,222.2378,160315.0
2019-06-03 09:35:00,249.01,249.14,248.96,249.03,84831.0,222.2378,222.3538,222.1932,222.2557,84831.0
2019-06-03 09:40:00,249.03,249.12,248.91,248.94,46458.0,222.2557,222.336,222.1486,222.1753,46458.0
2019-06-03 09:45:00,248.88,248.89,248.07,248.22,64947.0,222.1218,222.1307,221.3989,221.5328,64947.0
2019-06-03 09:50:00,248.21,248.37,247.88,247.9,87108.0,221.5238,221.6666,221.2293,221.2472,87108.0
2019-06-03 09:55:00,247.9,248.07,247.8,247.95,55624.0,221.2472,221.3989,221.1579,221.2918,55624.0
2019-06-03 10:00:00,247.92,248.06,247.26,247.8,135371.0,221.265,221.39,220.676,221.1579,135371.0
2019-06-03 10:05:00,247.85,248.35,247.67,248.35,83781.0,221.2025,221.6488,221.0419,221.6488,83781.0
2019-06-03 10:10:00,248.29,248.44,248.2,248.33,51442.0,221.5952,221.7291,221.5149,221.6309,51442.0
2019-06-03 10:15:00,248.3,248.66,248.14,248.65,68054.0,221.6042,221.9254,221.4614,221.9165,68054.0
2019-06-03 10:20:00,248.66,248.95,248.58,248.95,81896.0,221.9254,222.1843,221.854,222.1843,81896.0
2019-06-03 10:25:00,248.94,249.33,248.94,249.22,66740.0,222.1753,222.5234,222.1753,222.4252,66740.0
2019-06-03 10:30:00,249.25,249.38,249.12,249.3,199892.0,222.452,222.568,222.336,222.4966,199892.0
2019-06-03 10:35:00,249.31,249.56,249.17,249.53,59134.0,222.5056,222.7287,222.3806,222.7019,59134.0
2019-06-03 10:40:00,249.52,249.61,249.38,249.53,44780.0,222.693,222.7733,222.568,222.7019,44780.0
2019-06-03 10:45:00,249.5,249.56,249.14,249.14,27405.0,222.6751,222.7287,222.3538,222.3538,27405.0
2019-06-03 10:50:00,249.11,249.19,249.05,249.16,18135.0,222.3271,222.3985,222.2735,222.3717,18135.0
2019-06-03 10:55:00,249.14,249.33,249.12,249.33,12468.0,222.3538,222.5234,222.336,222.5234,12468.0
2019-06-03 11:00:00,249.33,249.37,249.19,249.35,36100.0,222.5234,222.5591,222.3985,222.5413,36100.0
2019-06-03 11:05:00,249.35,249.38,248.97,249.0,53875.0,222.5413,222.568,222.2021,222.2289,53875.0
2019-06-03 11:10:00,248.99,248.99,248.75,248.8,22130.0,222.22,222.22,222.0058,222.0504,22130.0
2019-06-03 11:15:00,248.79,248.9,248.76,248.81,25912.0,222.0415,222.1396,222.0147,222.0593,25912.0
2019-06-03 11:20:00,248.8,249.05,248.76,249.02,10114.0,222.0504,222.2735,222.0147,222.2467,10114.0
2019-06-03 11:25:00,248.96,249.09,248.95,249.03,20485.0,222.1932,222.3092,222.1843,222.2557,20485.0
2019-06-03 11:30:00,249.01,249.21,248.95,249.07,50522.0,222.2378,222.4163,222.1843,222.2914,50522.0
2019-06-03 11:35:00,249.09,249.1,248.81,248.99,9663.0,222.3092,222.3181,222.0593,222.22,9663.0
2019-06-03 11:40:00,248.99,249.09,248.68,248.98,31749.0,222.22,222.3092,221.9433,222.211,31749.0
2019-06-03 11:45:00,249.01,249.09,248.65,248.67,18703.0,222.2378,222.3092,221.9165,221.9344,18703.0
2019-06-03 11:50:00,248.72,248.8,248.58,248.61,15401.0,221.979,222.0504,221.854,221.8808,15401.0
2019-06-03 11:55:00,248.6,248.61,248.4,248.47,27860.0,221.8719,221.8808,221.6934,221.7559,27860.0
2019-06-03 12:00:00,248.41,248.59,248.28,248.29,23626.0,221.7023,221.863,221.5863,221.5952,23626.0
2019-06-03 12:05:00,248.33,248.33,248.03,248.18,35893.0,221.6309,221.6309,221.3632,221.4971,35893.0
2019-06-03 12:10:00,248.17,248.26,247.94,248.06,19075.0,221.4881,221.5685,221.2829,221.39,19075.0
2019-06-03 12:15:00,248.0,248.1,247.88,248.06,59341.0,221.3364,221.4257,221.2293,221.39,59341.0
2019-06-03 12:20:00,247.98,248.06,247.8,247.83,29901.0,221.3186,221.39,221.1579,221.1847,29901.0
2019-06-03 12:25:00,247.82,247.93,247.68,247.72,35817.0,221.1758,221.2739,221.0508,221.0865,35817.0
2019-06-03 12:30:00,247.74,247.94,247.55,247.56,33153.0,221.1044,221.2829,220.9348,220.9437,33153.0
2019-06-03 12:35:00,247.56,247.96,247.54,247.94,27820.0,220.9437,221.3007,220.9259,221.2829,27820.0
2019-06-03 12:40:00,247.94,247.95,247.75,247.84,33239.0,221.2829,221.2918,221.1133,221.1936,33239.0
2019-06-03 12:45:00,247.83,248.12,247.74,248.1,35700.0,221.1847,221.4435,221.1044,221.4257,35700.0
2019-06-03 12:50:00,248.03,248.06,247.86,247.99,25922.0,221.3632,221.39,221.2115,221.3275,25922.0
2019-06-03 12:55:00,248.02,248.15,247.86,247.86,13591.0,221.3543,221.4703,221.2115,221.2115,13591.0
2019-06-03 13:00:00,247.89,247.92,247.58,247.87,29623.0,221.2382,221.265,220.9616,221.2204,29623.0
2019-06-03 13:05:00,247.91,248.12,247.78,248.12,21772.0,221.2561,221.4435,221.1401,221.4435,21772.0
2019-06-03 13:10:00,248.15,248.35,248.04,248.31,53133.0,221.4703,221.6488,221.3721,221.6131,53133.0
2019-06-03 13:15:00,248.31,248.37,248.18,248.18,24990.0,221.6131,221.6666,221.4971,221.4971,24990.0
2019-06-03 13:20:00,248.26,248.32,248.08,248.26,46554.0,221.5685,221.622,221.4078,221.5685,46554.0
2019-06-03 13:25:00,248.27,249.46,248.27,248.63,315152.0,221.5774,222.6394,221.5774,221.8987,315152.0
2019-06-03 13:30:00,248.57,248.58,247.72,247.93,121490.0,221.8451,221.854,221.0865,221.2739,121490.0
2019-06-03 13:35:00,247.87,248.06,247.69,247.71,25685.0,221.2204,221.39,221.0597,221.0776,25685.0
2019-06-03 13:40:00,247.72,248.39,247.71,248.22,42223.0,221.0865,221.6845,221.0776,221.5328,42223.0
2019-06-03 13:45:00,248.21,248.45,248.11,248.18,134750.0,221.5238,221.738,221.4346,221.4971,134750.0
2019-06-03 13:50:00,248.22,248.46,248.12,248.18,57951.0,221.5328,221.7469,221.4435,221.4971,57951.0
2019-06-03 13:55:00,248.3,248.85,248.2,248.71,96306.0,221.6042,222.095,221.5149,221.9701,96306.0
2019-06-03 14:00:00,248.65,249.02,248.49,248.89,53218.0,221.9165,222.2467,221.7737,222.1307,53218.0
2019-06-03 14:05:00,248.86,249.2,248.84,249.2,28917.0,222.1039,222.4074,222.0861,222.4074,28917.0
2019-06-03 14:10:00,249.15,249.17,248.77,248.89,34498.0,222.3628,222.3806,222.0236,222.1307,34498.0
2019-06-03 14:15:00,248.81,248.9,248.54,248.62,27125.0,222.0593,222.1396,221.8183,221.8897,27125.0
2019-06-03 14:20:00,248.6,248.85,248.6,248.68,24545.0,221.8719,222.095,221.8719,221.9433,24545.0
2019-06-03 14:25:00,248.71,248.76,248.53,248.69,29027.0,221.9701,222.0147,221.8094,221.9522,29027.0
2019-06-03 14:30:00,248.72,248.87,248.34,248.4,29802.0,221.979,222.1129,221.6398,221.6934,29802.0
2019-06-03 14:35:00,248.41,248.46,248.1,248.3,40235.0,221.7023,221.7469,221.4257,221.6042,40235.0
2019-06-03 14:40:00,248.26,248.35,248.07,248.19,37878.0,221.5685,221.6488,221.3989,221.506,37878.0
2019-06-03 14:45:00,248.21,248.28,247.96,247.98,32329.0,221.5238,221.5863,221.3007,221.3186,32329.0
2019-06-03 14:50:00,247.96,248.0,247.72,247.76,40737.0,221.3007,221.3364,221.0865,221.1222,40737.0
2019-06-03 14:55:00,247.76,247.87,247.62,247.81,27087.0,221.1222,221.2204,220.9973,221.1668,27087.0
2019-06-03 15:00:00,247.85,247.85,247.29,247.37,56241.0,221.2025,221.2025,220.7027,220.7741,56241.0
2019-06-03 15:05:00,247.42,247.61,247.38,247.41,151039.0,220.8188,220.9883,220.7831,220.8098,151039.0
2019-06-03 15:10:00,247.4,247.77,247.19,247.75,86322.0,220.8009,221.1311,220.6135,221.1133,86322.0
2019-06-03 15:15:00,247.75,247.88,247.46,247.72,42057.0,221.1133,221.2293,220.8545,221.0865,42057.0
2019-06-03 15:20:00,247.73,248.18,247.62,247.82,56805.0,221.0954,221.4971,220.9973,221.1758,56805.0
2019-06-03 15:25:00,247.79,247.85,247.23,247.41,61205.0,221.149,221.2025,220.6492,220.8098,61205.0
2019-06-03 15:30:00,247.39,247.39,247.04,247.34,98926.0,220.792,220.792,220.4796,220.7474,98926.0
2019-06-03 15:35:00,247.34,247.54,247.24,247.39,26298.0,220.7474,220.9259,220.6581,220.792,26298.0
2019-06-03 15:40:00,247.41,247.75,247.38,247.65,97372.0,220.8098,221.1133,220.7831,221.024,97372.0
2019-06-03 15:45:00,247.66,247.84,247.43,247.64,105368.0,221.033,221.1936,220.8277,221.0151,105368.0
2019-06-03 15:50:00,247.64,248.02,247.64,247.85,117271.0,221.0151,221.3543,221.0151,221.2025,117271.0
2019-06-03 15:55:00,247.86,248.59,247.86,248.41,268593.0,221.2115,221.863,221.2115,221.7023,268593.0
2019-06-04 09:30:00,250.73,251.08,250.59,251.08,144181.0,223.7729,224.0853,223.6479,224.0853,144181.0
2019-06-04 09:35:00,251.07,251.25,250.67,250.75,84094.0,224.0763,224.237,223.7193,223.7907,84094.0
2019-06-04 09:40:00,250.74,250.84,250.63,250.76,38053.0,223.7818,223.8711,223.6836,223.7997,38053.0
2019-06-04 09:45:00,250.82,251.0,250.73,250.75,133495.0,223.8532,224.0139,223.7729,223.7907,133495.0
2019-06-04 09:50:00,250.77,250.8,250.51,250.69,60954.0,223.8086,223.8354,223.5765,223.7372,60954.0
2019-06-04 09:55:00,250.68,251.1,250.68,250.95,195699.0,223.7283,224.1031,223.7283,223.9692,195699.0
2019-06-04 10:00:00,250.94,251.03,250.78,250.91,55577.0,223.9603,224.0406,223.8175,223.9335,55577.0
2019-06-04 10:05:00,250.89,250.98,250.74,250.79,30071.0,223.9157,223.996,223.7818,223.8264,30071.0
2019-06-04 10:10:00,250.8,251.06,250.73,251.06,47787.0,223.8354,224.0674,223.7729,224.0674,47787.0
2019-06-04 10:15:00,251.06,251.46,251.06,251.44,218896.0,224.0674,224.4244,224.0674,224.4066,218896.0
2019-06-04 10:20:00,251.4,251.63,251.3,251.59,107364.0,224.3709,224.5761,224.2816,224.5404,107364.0
2019-06-04 10:25:00,251.62,252.04,251.59,251.83,76441.0,224.5672,224.942,224.5404,224.7546,76441.0
2019-06-04 10:30:00,251.84,252.09,251.83,251.96,45947.0,224.7635,224.9867,224.7546,224.8706,45947.0
2019-06-04 10:35:00,251.92,251.99,251.82,251.83,34987.0,224.8349,224.8974,224.7457,224.7546,34987.0
2019-06-04 10:40:00,251.84,252.05,251.8,251.98,50862.0,224.7635,224.951,224.7278,224.8885,50862.0
2019-06-04 10:45:00,251.93,251.94,251.58,251.71,31545.0,224.8439,224.8528,224.5315,224.6475,31545.0
2019-06-04 10:50:00,251.75,251.94,251.65,251.72,38683.0,224.6832,224.8528,224.594,224.6565,38683.0
2019-06-04 10:55:00,251.71,252.09,251.71,252.08,147552.0,224.6475,224.9867,224.6475,224.9777,147552.0
2019-06-04 11:00:00,252.06,252.55,251.95,252.55,55648.0,224.9599,225.3972,224.8617,225.3972,55648.0
2019-06-04 11:05:00,252.53,252.69,252.53,252.68,51119.0,225.3794,225.5222,225.3794,225.5132,51119.0
2019-06-04 11:10:00,252.68,252.78,252.6,252.65,27803.0,225.5132,225.6025,225.4418,225.4865,27803.0
2019-06-04 11:15:00,252.66,252.7,252.5,252.61,24875.0,225.4954,225.5311,225.3526,225.4508,24875.0
2019-06-04 11:20:00,252.63,252.7,252.56,252.64,44116.0,225.4686,225.5311,225.4061,225.4775,44116.0
2019-06-04 11:25:00,252.62,252.84,252.59,252.74,36135.0,225.4597,225.656,225.4329,225.5668,36135.0
2019-06-04 11:30:00,252.76,252.79,252.61,252.76,19750.0,225.5846,225.6114,225.4508,225.5846,19750.0
2019-06-04 11:35:00,252.75,252.81,252.6,252.63,34670.0,225.5757,225.6293,225.4418,225.4686,34670.0
2019-06-04 11:40:00,252.62,252.75,252.6,252.72,25865.0,225.4597,225.5757,225.4418,225.5489,25865.0
2019-06-04 11:45:00,252.74,252.85,252.66,252.78,32555.0,225.5668,225.665,225.4954,225.6025,32555.0
2019-06-04 11:50:00,252.78,252.83,252.65,252.7,22193.0,225.6025,225.6471,225.4865,225.5311,22193.0
2019-06-04 11:55:00,252.7,252.8,252.64,252.68,15164.0,225.5311,225.6203,225.4775,225.5132,15164.0
2019-06-04 12:00:00,252.74,252.74,252.39,252.39,27659.0,225.5668,225.5668,225.2544,225.2544,27659.0
2019-06-04 12:05:00,252.41,252.52,252.37,252.48,28811.0,225.2723,225.3704,225.2366,225.3347,28811.0
2019-06-04 12:10:00,252.48,252.5,252.32,252.37,17730.0,225.3347,225.3526,225.1919,225.2366,17730.0
2019-06-04 12:15:00,252.36,252.48,252.3,252.48,18540.0,225.2276,225.3347,225.1741,225.3347,18540.0
2019-06-04 12:20:00,252.48,252.52,252.41,252.47,6553.0,225.3347,225.3704,225.2723,225.3258,6553.0
2019-06-04 12:25:00,252.48,252.51,252.42,252.48,4603.0,225.3347,225.3615,225.2812,225.3347,4603.0
2019-06-04 12:30:00,252.48,252.56,252.3,252.36,12242.0,225.3347,225.4061,225.1741,225.2276,12242.0
2019-06-04 12:35:00,252.35,252.48,252.31,252.48,9413.0,225.2187,225.3347,225.183,225.3347,9413.0
2019-06-04 12:40:00,252.49,252.66,252.49,252.66,2800.0,225.3437,225.4954,225.3437,225.4954,2800.0
2019-06-04 12:45:00,252.69,252.89,252.65,252.86,21855.0,225.5222,225.7007,225.4865,225.6739,21855.0
2019-06-04 12:50:00,252.86,253.1,252.86,253.08,32593.0,225.6739,225.8881,225.6739,225.8702,32593.0
2019-06-04 12:55:00,253.07,253.17,252.94,252.97,24639.0,225.8613,225.9506,225.7453,225.7721,24639.0
2019-06-04 13:00:00,252.92,253.0,252.9,252.91,13600.0,225.7274,225.7988,225.7096,225.7185,13600.0
2019-06-04 13:05:00,252.97,253.0,252.87,252.92,16539.0,225.7721,225.7988,225.6828,225.7274,16539.0
2019-06-04 13:10:00,252.92,252.98,252.71,252.79,32729.0,225.7274,225.781,225.54,225.6114,32729.0
2019-06-04 13:15:00,252.72,252.72,252.55,252.64,13515.0,225.5489,225.5489,225.3972,225.4775,13515.0
2019-06-04 13:20:00,252.63,252.82,252.55,252.79,26998.0,225.4686,225.6382,225.3972,225.6114,26998.0
2019-06-04 13:25:00,252.8,252.93,252.79,252.91,10282.0,225.6203,225.7364,225.6114,225.7185,10282.0
2019-06-04 13:30:00,252.92,253.12,252.86,253.11,15250.0,225.7274,225.9059,225.6739,225.897,15250.0
2019-06-04 13:35:00,253.08,253.08,252.79,252.85,47482.0,225.8702,225.8702,225.6114,225.665,47482.0
2019-06-04 13:40:00,252.85,253.01,252.84,252.97,7014.0,225.665,225.8078,225.656,225.7721,7014.0
2019-06-04 13:45:00,252.98,253.06,252.95,253.04,7850.0,225.781,225.8524,225.7542,225.8345,7850.0
2019-06-04 13:50:00,253.03,253.06,252.93,252.95,15295.0,225.8256,225.8524,225.7364,225.7542,15295.0
2019-06-04 13:55:00,252.94,253.15,252.91,253.09,13442.0,225.7453,225.9327,225.7185,225.8792,13442.0
2019-06-04 14:00:00,253.1,253.14,252.92,253.01,11192.0,225.8881,225.9238,225.7274,225.8078,11192.0
2019-06-04 14:05:00,252.98,253.0,252.8,252.9,23995.0,225.781,225.7988,225.6203,225.7096,23995.0
2019-06-04 14:10:00,252.93,253.0,252.8,252.83,11680.0,225.7364,225.7988,225.6203,225.6471,11680.0
2019-06-04 14:15:00,252.89,252.93,252.74,252.74,18853.0,225.7007,225.7364,225.5668,225.5668,18853.0
2019-06-04 14:20:00,252.8,252.8,252.65,252.79,10228.0,225.6203,225.6203,225.4865,225.6114,10228.0
2019-06-04 14:25:00,252.79,252.83,252.71,252.77,6850.0,225.6114,225.6471,225.54,225.5936,6850.0
2019-06-04 14:30:00,252.78,252.8,252.65,252.76,14736.0,225.6025,225.6203,225.4865,225.5846,14736.0
2019-06-04 14:35:00,252.78,252.85,252.69,252.85,12516.0,225.6025,225.665,225.5222,225.665,12516.0
2019-06-04 14:40:00,252.83,252.92,252.79,252.86,51190.0,225.6471,225.7274,225.6114,225.6739,51190.0
2019-06-04 14:45:00,252.86,252.9,252.81,252.87,8103.0,225.6739,225.7096,225.6293,225.6828,8103.0
2019-06-04 14:50:00,252.86,252.86,252.69,252.84,15917.0,225.6739,225.6739,225.5222,225.656,15917.0
2019-06-04 14:55:00,252.83,252.9,252.72,252.72,8624.0,225.6471,225.7096,225.5489,225.5489,8624.0
2019-06-04 15:00:00,252.71,252.91,252.7,252.91,9423.0,225.54,225.7185,225.5311,225.7185,9423.0
2019-06-04 15:05:00,252.9,253.03,252.89,253.01,18842.0,225.7096,225.8256,225.7007,225.8078,18842.0
2019-06-04 15:10:00,253.01,253.11,252.98,253.01,31361.0,225.8078,225.897,225.781,225.8078,31361.0
2019-06-04 15:15:00,253.01,253.06,252.95,253.03,36787.0,225.8078,225.8524,225.7542,225.8256,36787.0
2019-06-04 15:20:00,253.05,253.1,252.93,253.0,23221.0,225.8435,225.8881,225.7364,225.7988,23221.0
2019-06-04 15:25:00,253.05,253.14,253.01,253.14,22805.0,225.8435,225.9238,225.8078,225.9238,22805.0
2019-06-04 15:30:00,253.15,253.15,252.96,253.07,29020.0,225.9327,225.9327,225.7631,225.8613,29020.0
2019-06-04 15:35:00,253.05,253.13,252.98,253.08,19846.0,225.8435,225.9149,225.781,225.8702,19846.0
2019-06-04 15:40:00,253.11,253.11,252.93,253.03,35524.0,225.897,225.897,225.7364,225.8256,35524.0
2019-06-04 15:45:00,253.02,253.2,252.97,253.18,71048.0,225.8167,225.9773,225.7721,225.9595,71048.0
2019-06-04 15:50:00,253.17,253.42,253.17,253.39,162424.0,225.9506,226.1737,225.9506,226.1469,162424.0
2019-06-04 15:55:00,253.39,253.7,253.28,253.56,188748.0,226.1469,226.4236,226.0487,226.2986,188748.0
2019-06-05 09:30:00,255.22,255.28,254.98,254.99,255161.0,227.7801,227.8337,227.566,227.5749,255161.0
2019-06-05 09:35:00,254.97,255.15,254.87,254.96,73162.0,227.557,227.7177,227.4678,227.5481,73162.0
2019-06-05 09:40:00,254.97,254.97,254.72,254.8,26892.0,227.557,227.557,227.3339,227.4053,26892.0
2019-06-05 09:45:00,254.76,254.79,254.54,254.59,28802.0,227.3696,227.3964,227.1733,227.2179,28802.0
2019-06-05 09:50:00,254.56,254.59,254.39,254.5,18686.0,227.1911,227.2179,227.0394,227.1376,18686.0
2019-06-05 09:55:00,254.49,254.96,254.49,254.96,42242.0,227.1286,227.5481,227.1286,227.5481,42242.0
2019-06-05 10:00:00,255.0,255.26,254.68,254.78,80904.0,227.5838,227.8158,227.2982,227.3875,80904.0
2019-06-05 10:05:00,254.77,254.85,254.46,254.76,40674.0,227.3785,227.4499,227.1019,227.3696,40674.0
2019-06-05 10:10:00,254.81,254.94,254.66,254.75,29140.0,227.4142,227.5303,227.2804,227.3607,29140.0
2019-06-05 10:15:00,254.72,254.94,254.64,254.94,16500.0,227.3339,227.5303,227.2625,227.5303,16500.0
2019-06-05 10:20:00,254.91,255.43,254.85,255.0,88061.0,227.5035,227.9676,227.4499,227.5838,88061.0
2019-06-05 10:25:00,254.9,254.94,254.71,254.74,18466.0,227.4946,227.5303,227.325,227.3518,18466.0
2019-06-05 10:30:00,254.75,254.75,254.34,254.53,109531.0,227.3607,227.3607,226.9948,227.1643,109531.0
2019-06-05 10:35:00,254.52,254.76,254.41,254.74,12950.0,227.1554,227.3696,227.0572,227.3518,12950.0
2019-06-05 10:40:00,254.73,254.86,254.61,254.64,11500.0,227.3428,227.4589,227.2357,227.2625,11500.0
2019-06-05 10:45:00,254.6,254.66,254.31,254.33,25848.0,227.2268,227.2804,226.968,226.9858,25848.0
2019-06-05 10:50:00,254.33,254.4,254.07,254.32,48180.0,226.9858,227.0483,226.7538,226.9769,48180.0
2019-06-05 10:55:00,254.32,254.4,254.19,254.38,40873.0,226.9769,227.0483,226.8609,227.0305,40873.0
2019-06-05 11:00:00,254.41,254.77,254.31,254.74,24767.0,227.0572,227.3785,226.968,227.3518,24767.0
2019-06-05 11:05:00,254.75,254.83,254.45,254.58,27001.0,227.3607,227.4321,227.0929,227.209,27001.0
2019-06-05 11:10:00,254.54,254.8,254.49,254.67,15745.0,227.1733,227.4053,227.1286,227.2893,15745.0
2019-06-05 11:15:00,254.63,254.67,254.49,254.58,8438.0,227.2536,227.2893,227.1286,227.209,8438.0
2019-06-05 11:20:00,254.66,254.87,254.53,254.87,12503.0,227.2804,227.4678,227.1643,227.4678,12503.0
2019-06-05 11:25:00,254.84,255.05,254.63,255.02,19646.0,227.441,227.6284,227.2536,227.6017,19646.0
2019-06-05 11:30:00,255.03,255.14,254.98,255.0,22240.0,227.6106,227.7088,227.566,227.5838,22240.0
2019-06-05 11:35:00,255.01,255.19,254.99,255.1,17948.0,227.5927,227.7534,227.5749,227.6731,17948.0
2019-06-05 11:40:00,255.06,255.07,254.91,254.91,23111.0,227.6374,227.6463,227.5035,227.5035,23111.0
2019-06-05 11:45:00,254.9,255.01,254.79,254.84,16022.0,227.4946,227.5927,227.3964,227.441,16022.0
2019-06-05 11:50:00,254.85,255.05,254.79,254.85,14850.0,227.4499,227.6284,227.3964,227.4499,14850.0
2019-06-05 11:55:00,254.9,255.11,254.9,255.11,40439.0,227.4946,227.682,227.4946,227.682,40439.0
2019-06-05 12:00:00,255.08,255.18,254.91,255.02,27481.0,227.6552,227.7445,227.5035,227.6017,27481.0
2019-06-05 12:05:00,255.01,255.07,254.93,254.93,13562.0,227.5927,227.6463,227.5213,227.5213,13562.0
2019-06-05 12:10:00,254.93,254.94,254.74,254.79,31166.0,227.5213,227.5303,227.3518,227.3964,31166.0
2019-06-05 12:15:00,254.8,254.95,254.72,254.88,29746.0,227.4053,227.5392,227.3339,227.4767,29746.0
2019-06-05 12:20:00,254.87,255.05,254.87,254.96,15821.0,227.4678,227.6284,227.4678,227.5481,15821.0
2019-06-05 12:25:00,255.03,255.18,255.01,255.12,29114.0,227.6106,227.7445,227.5927,227.6909,29114.0
2019-06-05 12:30:00,255.11,255.11,254.67,254.81,106315.0,227.682,227.682,227.2893,227.4142,106315.0
2019-06-05 12:35:00,254.8,255.03,254.79,255.03,21117.0,227.4053,227.6106,227.3964,227.6106,21117.0
2019-06-05 12:40:00,255.0,255.09,254.94,255.08,6838.0,227.5838,227.6641,227.5303,227.6552,6838.0
2019-06-05 12:45:00,255.1,255.12,254.98,255.02,8806.0,227.6731,227.6909,227.566,227.6017,8806.0
2019-06-05 12:50:00,255.05,255.15,255.05,255.15,3555.0,227.6284,227.7177,227.6284,227.7177,3555.0
2019-06-05 12:55:00,255.17,255.25,255.08,255.09,19692.0,227.7355,227.8069,227.6552,227.6641,19692.0
2019-06-05 13:00:00,255.1,255.35,255.1,255.32,13775.0,227.6731,227.8962,227.6731,227.8694,13775.0
2019-06-05 13:05:00,255.3,255.42,255.3,255.37,29482.0,227.8515,227.9586,227.8515,227.914,29482.0
2019-06-05 13:10:00,255.37,255.41,255.23,255.27,17902.0,227.914,227.9497,227.7891,227.8248,17902.0
2019-06-05 13:15:00,255.25,255.34,255.22,255.3,41748.0,227.8069,227.8872,227.7801,227.8515,41748.0
2019-06-05 13:20:00,255.34,255.41,255.31,255.32,14075.0,227.8872,227.9497,227.8605,227.8694,14075.0
2019-06-05 13:25:00,255.34,255.38,255.2,255.38,20725.0,227.8872,227.9229,227.7623,227.9229,20725.0
2019-06-05 13:30:00,255.4,255.41,255.31,255.4,19006.0,227.9408,227.9497,227.8605,227.9408,19006.0
2019-06-05 13:35:00,255.39,255.52,255.31,255.44,20008.0,227.9319,228.0479,227.8605,227.9765,20008.0
2019-06-05 13:40:00,255.45,255.56,255.36,255.52,15702.0,227.9854,228.0836,227.9051,228.0479,15702.0
2019-06-05 13:45:00,255.51,255.57,255.46,255.47,11187.0,228.039,228.0925,227.9943,228.0033,11187.0
2019-06-05 13:50:00,255.45,255.45,255.35,255.37,16642.0,227.9854,227.9854,227.8962,227.914,16642.0
2019-06-05 13:55:00,255.34,255.43,255.27,255.43,11229.0,227.8872,227.9676,227.8248,227.9676,11229.0
2019-06-05 14:00:00,255.43,255.43,255.29,255.37,9294.0,227.9676,227.9676,227.8426,227.914,9294.0
2019-06-05 14:05:00,255.41,255.55,255.37,255.54,13368.0,227.9497,228.0747,227.914,228.0657,13368.0
2019-06-05 14:10:00,255.54,255.69,255.51,255.54,19512.0,228.0657,228.1996,228.039,228.0657,19512.0
2019-06-05 14:15:00,255.49,255.55,255.43,255.47,14896.0,228.0211,228.0747,227.9676,228.0033,14896.0
2019-06-05 14:20:00,255.46,255.54,255.4,255.53,17467.0,227.9943,228.0657,227.9408,228.0568,17467.0
2019-06-05 14:25:00,255.54,255.54,255.45,255.5,3039.0,228.0657,228.0657,227.9854,228.03,3039.0
2019-06-05 14:30:00,255.55,255.59,255.49,255.49,32111.0,228.0747,228.1104,228.0211,228.0211,32111.0
2019-06-05 14:35:00,255.55,255.62,255.5,255.53,9508.0,228.0747,228.1371,228.03,228.0568,9508.0
2019-06-05 14:40:00,255.52,255.57,255.46,255.52,13872.0,228.0479,228.0925,227.9943,228.0479,13872.0
2019-06-05 14:45:00,255.53,255.57,255.4,255.4,20165.0,228.0568,228.0925,227.9408,227.9408,20165.0
2019-06-05 14:50:00,255.41,255.41,255.22,255.31,36590.0,227.9497,227.9497,227.7801,227.8605,36590.0
2019-06-05 14:55:00,255.23,255.36,255.22,255.34,7528.0,227.7891,227.9051,227.7801,227.8872,7528.0
2019-06-05 15:00:00,255.28,255.38,255.24,255.37,8539.0,227.8337,227.9229,227.798,227.914,8539.0
2019-06-05 15:05:00,255.36,255.39,255.22,255.24,9521.0,227.9051,227.9319,227.7801,227.798,9521.0
2019-06-05 15:10:00,255.21,255.43,255.2,255.39,13756.0,227.7712,227.9676,227.7623,227.9319,13756.0
2019-06-05 15:15:00,255.36,255.45,255.29,255.43,23296.0,227.9051,227.9854,227.8426,227.9676,23296.0
2019-06-05 15:20:00,255.42,255.48,255.37,255.48,9064.0,227.9586,228.0122,227.914,228.0122,9064.0
2019-06-05 15:25:00,255.49,255.5,255.34,255.34,17014.0,228.0211,228.03,227.8872,227.8872,17014.0
2019-06-05 15:30:00,255.32,255.35,255.0,255.06,48705.0,227.8694,227.8962,227.5838,227.6374,48705.0
2019-06-05 15:35:00,255.08,255.15,254.85,255.09,47522.0,227.6552,227.7177,227.4499,227.6641,47522.0
2019-06-05 15:40:00,255.11,255.36,255.11,255.35,52363.0,227.682,227.9051,227.682,227.8962,52363.0
2019-06-05 15:45:00,255.34,255.48,255.34,255.35,59250.0,227.8872,228.0122,227.8872,227.8962,59250.0
2019-06-05 15:50:00,255.36,255.72,255.36,255.72,84131.0,227.9051,228.2264,227.9051,228.2264,84131.0
2019-06-05 15:55:00,255.72,255.8,255.6,255.73,144576.0,228.2264,228.2978,228.1193,228.2353,144576.0
2019-06-06 09:30:00,256.12,256.15,255.71,255.81,115945.0,228.5834,228.6102,228.2175,228.3067,115945.0
2019-06-06 09:35:00,255.82,256.21,255.79,256.09,41410.0,228.3156,228.6637,228.2889,228.5566,41410.0
2019-06-06 09:40:00,256.1,256.44,255.93,256.15,37688.0,228.5655,228.869,228.4138,228.6102,37688.0
2019-06-06 09:45:00,256.14,256.21,255.92,256.02,48978.0,228.6012,228.6637,228.4049,228.4941,48978.0
2019-06-06 09:50:00,256.08,256.2,255.81,255.87,24897.0,228.5477,228.6548,228.3067,228.3603,24897.0
2019-06-06 09:55:00,255.91,255.98,255.69,255.71,15125.0,228.396,228.4584,228.1996,228.2175,15125.0
2019-06-06 10:00:00,255.74,256.02,255.68,255.97,22311.0,228.2442,228.4941,228.1907,228.4495,22311.0
2019-06-06 10:05:00,256.0,256.1,255.93,255.97,12342.0,228.4763,228.5655,228.4138,228.4495,12342.0
2019-06-06 10:10:00,256.01,256.06,255.79,255.98,40320.0,228.4852,228.5298,228.2889,228.4584,40320.0
2019-06-06 10:15:00,255.99,256.06,255.85,255.98,7700.0,228.4674,228.5298,228.3424,228.4584,7700.0
2019-06-06 10:20:00,255.98,255.98,255.81,255.87,8408.0,228.4584,228.4584,228.3067,228.3603,8408.0
2019-06-06 10:25:00,255.79,255.82,255.56,255.56,30110.0,228.2889,228.3156,228.0836,228.0836,30110.0
2019-06-06 10:30:00,255.58,255.85,255.53,255.78,19477.0,228.1014,228.3424,228.0568,228.2799,19477.0
2019-06-06 10:35:00,255.81,256.02,255.76,256.02,16413.0,228.3067,228.4941,228.2621,228.4941,16413.0
2019-06-06 10:40:00,256.06,256.35,255.96,256.26,42053.0,228.5298,228.7887,228.4406,228.7083,42053.0
2019-06-06 10:45:00,256.26,256.28,256.15,256.27,14698.0,228.7083,228.7262,228.6102,228.7173,14698.0
2019-06-06 10:50:00,256.29,256.5,256.29,256.4,33491.0,228.7351,228.9225,228.7351,228.8333,33491.0
2019-06-06 10:55:00,256.37,256.37,256.17,256.25,16597.0,228.8065,228.8065,228.628,228.6994,16597.0
2019-06-06 11:00:00,256.19,256.37,256.16,256.17,21405.0,228.6459,228.8065,228.6191,228.628,21405.0
2019-06-06 11:05:00,256.17,256.58,256.15,256.57,25441.0,228.628,228.9939,228.6102,228.985,25441.0
2019-06-06 11:10:00,256.55,256.61,256.46,256.61,13155.0,228.9672,229.0207,228.8868,229.0207,13155.0
2019-06-06 11:15:00,256.61,256.74,256.57,256.74,13606.0,229.0207,229.1367,228.985,229.1367,13606.0
2019-06-06 11:20:00,256.77,256.8,256.57,256.63,14694.0,229.1635,229.1903,228.985,229.0386,14694.0
2019-06-06 11:25:00,256.66,256.74,256.62,256.7,9616.0,229.0653,229.1367,229.0296,229.101,9616.0
2019-06-06 11:30:00,256.7,256.83,256.67,256.81,12232.0,229.101,229.2171,229.0743,229.1992,12232.0
2019-06-06 11:35:00,256.84,256.85,256.64,256.64,27662.0,229.226,229.2349,229.0475,229.0475,27662.0
2019-06-06 11:40:00,256.62,256.7,256.36,256.38,46740.0,229.0296,229.101,228.7976,228.8154,46740.0
2019-06-06 11:45:00,256.4,256.54,256.02,256.09,60370.0,228.8333,228.9582,228.4941,228.5566,60370.0
2019-06-06 11:50:00,256.13,256.26,256.1,256.26,21216.0,228.5923,228.7083,228.5655,228.7083,21216.0
2019-06-06 11:55:00,256.18,256.22,256.06,256.14,12414.0,228.6369,228.6726,228.5298,228.6012,12414.0
2019-06-06 12:00:00,256.14,256.25,256.07,256.22,18630.0,228.6012,228.6994,228.5388,228.6726,18630.0
2019-06-06 12:05:00,256.19,256.38,256.18,256.35,11014.0,228.6459,228.8154,228.6369,228.7887,11014.0
2019-06-06 12:10:00,256.26,256.32,256.19,256.28,12088.0,228.7083,228.7619,228.6459,228.7262,12088.0
2019-06-06 12:15:00,256.27,256.51,256.27,256.51,7606.0,228.7173,228.9315,228.7173,228.9315,7606.0
2019-06-06 12:20:00,256.47,256.52,256.4,256.42,3795.0,228.8958,228.9404,228.8333,228.8511,3795.0
2019-06-06 12:25:00,256.4,256.51,256.36,256.42,7693.0,228.8333,228.9315,228.7976,228.8511,7693.0
2019-06-06 12:30:00,256.42,256.55,256.39,256.52,9021.0,228.8511,228.9672,228.8244,228.9404,9021.0
2019-06-06 12:35:00,256.44,256.45,256.37,256.37,4196.0,228.869,228.8779,228.8065,228.8065,4196.0
2019-06-06 12:40:00,256.37,256.4,256.35,256.36,5242.0,228.8065,228.8333,228.7887,228.7976,5242.0
2019-06-06 12:45:00,256.37,256.59,256.35,256.58,19498.0,228.8065,229.0029,228.7887,228.9939,19498.0
2019-06-06 12:50:00,256.52,256.57,256.45,256.47,16300.0,228.9404,228.985,228.8779,228.8958,16300.0
2019-06-06 12:55:00,256.48,256.53,256.44,256.53,5650.0,228.9047,228.9493,228.869,228.9493,5650.0
2019-06-06 13:00:00,256.53,256.59,256.51,256.53,12598.0,228.9493,229.0029,228.9315,228.9493,12598.0
2019-06-06 13:05:00,256.52,256.54,256.45,256.5,8550.0,228.9404,228.9582,228.8779,228.9225,8550.0
2019-06-06 13:10:00,256.49,256.61,256.43,256.61,17007.0,228.9136,229.0207,228.8601,229.0207,17007.0
2019-06-06 13:15:00,256.56,256.64,256.54,256.57,9061.0,228.9761,229.0475,228.9582,228.985,9061.0
2019-06-06 13:20:00,256.52,256.54,256.46,256.53,12050.0,228.9404,228.9582,228.8868,228.9493,12050.0
2019-06-06 13:25:00,256.53,256.63,256.52,256.6,13830.0,228.9493,229.0386,228.9404,229.0118,13830.0
2019-06-06 13:30:00,256.63,256.68,256.6,256.6,2825.0,229.0386,229.0832,229.0118,229.0118,2825.0
2019-06-06 13:35:00,256.59,256.62,256.52,256.52,7250.0,229.0029,229.0296,228.9404,228.9404,7250.0
2019-06-06 13:40:00,256.51,256.65,256.51,256.64,6634.0,228.9315,229.0564,228.9315,229.0475,6634.0
2019-06-06 13:45:00,256.65,256.65,256.55,256.59,4447.0,229.0564,229.0564,228.9672,229.0029,4447.0
2019-06-06 13:50:00,256.62,256.64,256.59,256.61,3748.0,229.0296,229.0475,229.0029,229.0207,3748.0
2019-06-06 13:55:00,256.6,256.6,256.56,256.58,5811.0,229.0118,229.0118,228.9761,228.9939,5811.0
2019-06-06 14:00:00,256.59,256.61,256.43,256.61,24610.0,229.0029,229.0207,228.8601,229.0207,24610.0
2019-06-06 14:05:00,256.61,256.64,256.56,256.58,3707.0,229.0207,229.0475,228.9761,228.9939,3707.0
2019-06-06 14:10:00,256.64,256.72,256.64,256.66,10893.0,229.0475,229.1189,229.0475,229.0653,10893.0
2019-06-06 14:15:00,256.65,256.71,256.64,256.7,8160.0,229.0564,229.11,229.0475,229.101,8160.0
2019-06-06 14:20:00,256.71,256.72,256.65,256.66,4726.0,229.11,229.1189,229.0564,229.0653,4726.0
2019-06-06 14:25:00,256.66,256.66,256.58,256.6,4467.0,229.0653,229.0653,228.9939,229.0118,4467.0
2019-06-06 14:30:00,256.6,257.32,256.57,257.2,264672.0,229.0118,229.6544,228.985,229.5473,264672.0
2019-06-06 14:35:00,257.21,257.21,256.85,257.08,40843.0,229.5562,229.5562,229.2349,229.4402,40843.0
2019-06-06 14:40:00,257.09,257.36,256.97,257.31,45443.0,229.4491,229.6901,229.342,229.6454,45443.0
2019-06-06 14:45:00,257.33,257.35,257.1,257.1,27083.0,229.6633,229.6811,229.458,229.458,27083.0
2019-06-06 14:50:00,257.11,257.17,257.07,257.14,21712.0,229.4669,229.5205,229.4312,229.4937,21712.0
2019-06-06 14:55:00,257.09,257.11,257.0,257.08,29229.0,229.4491,229.4669,229.3688,229.4402,29229.0
2019-06-06 15:00:00,257.12,257.17,257.01,257.1,31488.0,229.4759,229.5205,229.3777,229.458,31488.0
2019-06-06 15:05:00,257.08,257.23,257.07,257.2,10404.0,229.4402,229.574,229.4312,229.5473,10404.0
2019-06-06 15:10:00,257.2,257.28,257.17,257.25,18053.0,229.5473,229.6187,229.5205,229.5919,18053.0
2019-06-06 15:15:00,257.27,257.59,257.24,257.53,20777.0,229.6097,229.8953,229.583,229.8418,20777.0
2019-06-06 15:20:00,257.56,257.66,257.52,257.64,19370.0,229.8686,229.9578,229.8329,229.94,19370.0
2019-06-06 15:25:00,257.63,257.75,257.61,257.7,27028.0,229.931,230.0381,229.9132,229.9935,27028.0
2019-06-06 15:30:00,257.65,258.34,257.63,258.31,78377.0,229.9489,230.5647,229.931,230.5379,78377.0
2019-06-06 15:35:00,258.31,258.35,258.05,258.2,91259.0,230.5379,230.5736,230.3059,230.4398,91259.0
2019-06-06 15:40:00,258.18,258.19,257.77,257.8,123113.0,230.4219,230.4308,230.056,230.0828,123113.0
2019-06-06 15:45:00,257.75,257.96,257.7,257.91,66391.0,230.0381,230.2256,229.9935,230.1809,66391.0
2019-06-06 15:50:00,257.91,258.04,257.6,257.67,58494.0,230.1809,230.297,229.9043,229.9667,58494.0
2019-06-06 15:55:00,257.68,257.76,257.45,257.65,174387.0,229.9757,230.0471,229.7704,229.9489,174387.0
2019-06-07 09:30:00,258.48,258.77,258.4,258.73,139485.0,230.6897,230.9485,230.6183,230.9128,139485.0
2019-06-07 09:35:00,258.78,259.45,258.78,259.43,77832.0,230.9574,231.5554,230.9574,231.5375,77832.0
2019-06-07 09:40:00,259.42,259.46,259.22,259.22,51074.0,231.5286,231.5643,231.3501,231.3501,51074.0
2019-06-07 09:45:00,259.21,259.46,259.15,259.31,114801.0,231.3412,231.5643,231.2876,231.4304,114801.0
2019-06-07 09:50:00,259.32,259.46,259.21,259.34,85610.0,231.4393,231.5643,231.3412,231.4572,85610.0
2019-06-07 09:55:00,259.36,259.66,259.35,259.6,56786.0,231.475,231.7428,231.4661,231.6892,56786.0
2019-06-07 10:00:00,259.61,259.83,259.6,259.82,47632.0,231.6982,231.8945,231.6892,231.8856,47632.0
2019-06-07 10:05:00,259.83,260.06,259.83,259.97,63114.0,231.8945,232.0998,231.8945,232.0195,63114.0
2019-06-07 10:10:00,259.99,260.03,259.69,259.69,51474.0,232.0373,232.073,231.7696,231.7696,51474.0
2019-06-07 10:15:00,259.69,259.88,259.69,259.82,37905.0,231.7696,231.9391,231.7696,231.8856,37905.0
2019-06-07 10:20:00,259.85,259.87,259.64,259.86,32637.0,231.9124,231.9302,231.7249,231.9213,32637.0
2019-06-07 10:25:00,259.85,259.94,259.69,259.89,25209.0,231.9124,231.9927,231.7696,231.9481,25209.0
2019-06-07 10:30:00,259.94,260.39,259.94,260.37,56655.0,231.9927,232.3943,231.9927,232.3765,56655.0
2019-06-07 10:35:00,260.39,260.46,260.26,260.36,59633.0,232.3943,232.4568,232.2783,232.3675,59633.0
2019-06-07 10:40:00,260.36,260.59,260.35,260.56,44376.0,232.3675,232.5728,232.3586,232.546,44376.0
2019-06-07 10:45:00,260.55,260.75,260.44,260.6,39030.0,232.5371,232.7156,232.4389,232.5817,39030.0
2019-06-07 10:50:00,260.59,260.88,260.58,260.76,35375.0,232.5728,232.8316,232.5639,232.7245,35375.0
2019-06-07 10:55:00,260.78,261.03,260.7,261.02,37763.0,232.7424,232.9655,232.671,232.9566,37763.0
2019-06-07 11:00:00,261.05,261.12,260.85,260.85,44829.0,232.9833,233.0458,232.8048,232.8048,44829.0
2019-06-07 11:05:00,260.88,260.88,260.49,260.53,60439.0,232.8316,232.8316,232.4835,232.5192,60439.0
2019-06-07 11:10:00,260.52,260.66,260.31,260.33,23940.0,232.5103,232.6353,232.3229,232.3408,23940.0
2019-06-07 11:15:00,260.33,260.54,260.26,260.5,25947.0,232.3408,232.5282,232.2783,232.4925,25947.0
2019-06-07 11:20:00,260.5,260.59,260.39,260.4,43313.0,232.4925,232.5728,232.3943,232.4032,43313.0
2019-06-07 11:25:00,260.4,260.43,260.22,260.25,42090.0,232.4032,232.43,232.2426,232.2694,42090.0
2019-06-07 11:30:00,260.29,260.39,260.15,260.27,32533.0,232.3051,232.3943,232.1801,232.2872,32533.0
2019-06-07 11:35:00,260.27,260.36,260.1,260.16,152572.0,232.2872,232.3675,232.1355,232.189,152572.0
2019-06-07 11:40:00,260.19,260.48,260.19,260.43,25628.0,232.2158,232.4746,232.2158,232.43,25628.0
2019-06-07 11:45:00,260.44,260.49,260.28,260.48,27079.0,232.4389,232.4835,232.2961,232.4746,27079.0
2019-06-07 11:50:00,260.49,260.55,260.25,260.27,19903.0,232.4835,232.5371,232.2694,232.2872,19903.0
2019-06-07 11:55:00,260.29,260.44,260.26,260.27,9266.0,232.3051,232.4389,232.2783,232.2872,9266.0
2019-06-07 12:00:00,260.25,260.3,260.03,260.09,23975.0,232.2694,232.314,232.073,232.1266,23975.0
2019-06-07 12:05:00,260.11,260.27,260.11,260.24,16600.0,232.1444,232.2872,232.1444,232.2604,16600.0
2019-06-07 12:10:00,260.21,260.33,260.14,260.28,18638.0,232.2337,232.3408,232.1712,232.2961,18638.0
2019-06-07 12:15:00,260.3,260.31,260.19,260.26,8057.0,232.314,232.3229,232.2158,232.2783,8057.0
2019-06-07 12:20:00,260.23,260.5,260.23,260.46,18999.0,232.2515,232.4925,232.2515,232.4568,18999.0
2019-06-07 12:25:00,260.47,260.51,260.39,260.51,8119.0,232.4657,232.5014,232.3943,232.5014,8119.0
2019-06-07 12:30:00,260.5,260.57,260.5,260.56,20438.0,232.4925,232.5549,232.4925,232.546,20438.0
2019-06-07 12:35:00,260.57,260.58,260.32,260.38,11991.0,232.5549,232.5639,232.3318,232.3854,11991.0
2019-06-07 12:40:00,260.37,260.56,260.37,260.54,10381.0,232.3765,232.546,232.3765,232.5282,10381.0
2019-06-07 12:45:00,260.49,260.53,260.47,260.52,5931.0,232.4835,232.5192,232.4657,232.5103,5931.0
2019-06-07 12:50:00,260.53,260.6,260.44,260.53,17856.0,232.5192,232.5817,232.4389,232.5192,17856.0
2019-06-07 12:55:00,260.52,260.8,260.52,260.78,32343.0,232.5103,232.7602,232.5103,232.7424,32343.0
2019-06-07 13:00:00,260.81,260.85,260.73,260.78,13618.0,232.7691,232.8048,232.6977,232.7424,13618.0
2019-06-07 13:05:00,260.8,260.82,260.66,260.66,43252.0,232.7602,232.7781,232.6353,232.6353,43252.0
2019-06-07 13:10:00,260.66,260.66,260.46,260.53,25590.0,232.6353,232.6353,232.4568,232.5192,25590.0
2019-06-07 13:15:00,260.52,260.62,260.39,260.59,10417.0,232.5103,232.5996,232.3943,232.5728,10417.0
2019-06-07 13:20:00,260.59,260.67,260.3,260.34,25742.0,232.5728,232.6442,232.314,232.3497,25742.0
2019-06-07 13:25:00,260.4,260.51,260.38,260.49,5868.0,232.4032,232.5014,232.3854,232.4835,5868.0
2019-06-07 13:30:00,260.43,260.54,260.43,260.52,6274.0,232.43,232.5282,232.43,232.5103,6274.0
2019-06-07 13:35:00,260.55,260.68,260.54,260.64,8847.0,232.5371,232.6531,232.5282,232.6174,8847.0
2019-06-07 13:40:00,260.65,260.69,260.55,260.68,11408.0,232.6263,232.662,232.5371,232.6531,11408.0
2019-06-07 13:45:00,260.67,260.68,260.49,260.49,9129.0,232.6442,232.6531,232.4835,232.4835,9129.0
2019-06-07 13:50:00,260.49,260.52,260.46,260.47,8323.0,232.4835,232.5103,232.4568,232.4657,8323.0
2019-06-07 13:55:00,260.47,260.65,260.45,260.64,8518.0,232.4657,232.6263,232.4478,232.6174,8518.0
2019-06-07 14:00:00,260.64,260.64,260.47,260.52,7345.0,232.6174,232.6174,232.4657,232.5103,7345.0
2019-06-07 14:05:00,260.5,260.58,260.45,260.56,4801.0,232.4925,232.5639,232.4478,232.546,4801.0
2019-06-07 14:10:00,260.55,260.64,260.52,260.64,19539.0,232.5371,232.6174,232.5103,232.6174,19539.0
2019-06-07 14:15:00,260.67,260.72,260.61,260.62,7455.0,232.6442,232.6888,232.5906,232.5996,7455.0
2019-06-07 14:20:00,260.61,260.85,260.58,260.85,15317.0,232.5906,232.8048,232.5639,232.8048,15317.0
2019-06-07 14:25:00,260.83,260.83,260.67,260.69,9757.0,232.787,232.787,232.6442,232.662,9757.0
2019-06-07 14:30:00,260.71,260.74,260.62,260.74,7381.0,232.6799,232.7067,232.5996,232.7067,7381.0
2019-06-07 14:35:00,260.74,260.75,260.66,260.74,17106.0,232.7067,232.7156,232.6353,232.7067,17106.0
2019-06-07 14:40:00,260.73,260.79,260.68,260.73,15597.0,232.6977,232.7513,232.6531,232.6977,15597.0
2019-06-07 14:45:00,260.73,260.76,260.39,260.39,35546.0,232.6977,232.7245,232.3943,232.3943,35546.0
2019-06-07 14:50:00,260.39,260.62,260.36,260.46,22574.0,232.3943,232.5996,232.3675,232.4568,22574.0
2019-06-07 14:55:00,260.43,260.44,260.37,260.37,15764.0,232.43,232.4389,232.3765,232.3765,15764.0
2019-06-07 15:00:00,260.37,260.6,260.37,260.52,18473.0,232.3765,232.5817,232.3765,232.5103,18473.0
2019-06-07 15:05:00,260.43,260.5,260.38,260.43,13300.0,232.43,232.4925,232.3854,232.43,13300.0
2019-06-07 15:10:00,260.44,260.6,260.38,260.57,11439.0,232.4389,232.5817,232.3854,232.5549,11439.0
2019-06-07 15:15:00,260.57,260.58,260.45,260.48,10665.0,232.5549,232.5639,232.4478,232.4746,10665.0
2019-06-07 15:20:00,260.51,260.68,260.43,260.65,24821.0,232.5014,232.6531,232.43,232.6263,24821.0
2019-06-07 15:25:00,260.65,260.75,260.65,260.68,33426.0,232.6263,232.7156,232.6263,232.6531,33426.0
2019-06-07 15:30:00,260.65,260.74,260.47,260.57,30169.0,232.6263,232.7067,232.4657,232.5549,30169.0
2019-06-07 15:35:00,260.58,260.58,260.5,260.5,7143.0,232.5639,232.5639,232.4925,232.4925,7143.0
2019-06-07 15:40:00,260.51,260.63,260.43,260.43,25580.0,232.5014,232.6085,232.43,232.43,25580.0
2019-06-07 15:45:00,260.43,260.43,260.17,260.32,95851.0,232.43,232.43,232.198,232.3318,95851.0
2019-06-07 15:50:00,260.35,260.42,260.03,260.16,93289.0,232.3586,232.4211,232.073,232.189,93289.0
2019-06-07 15:55:00,260.16,260.43,260.16,260.19,233542.0,232.189,232.43,232.189,232.2158,233542.0
2019-06-10 09:30:00,261.88,262.01,261.63,261.99,114441.0,233.7241,233.8401,233.501,233.8223,114441.0
2019-06-10 09:35:00,261.96,262.03,261.82,261.82,215305.0,233.7955,233.858,233.6706,233.6706,215305.0
2019-06-10 09:40:00,261.91,262.01,261.87,261.95,39885.0,233.7509,233.8401,233.7152,233.7866,39885.0
2019-06-10 09:45:00,261.96,261.99,261.61,261.64,38392.0,233.7955,233.8223,233.4831,233.5099,38392.0
2019-06-10 09:50:00,261.63,261.71,261.53,261.53,36585.0,233.501,233.5724,233.4117,233.4117,36585.0
2019-06-10 09:55:00,261.54,261.84,261.54,261.84,53643.0,233.4207,233.6884,233.4207,233.6884,53643.0
2019-06-10 10:00:00,261.87,261.97,261.72,261.84,107065.0,233.7152,233.8044,233.5813,233.6884,107065.0
2019-06-10 10:05:00,261.86,262.05,261.77,262.01,24287.0,233.7063,233.8758,233.6259,233.8401,24287.0
2019-06-10 10:10:00,262.04,262.07,261.77,261.93,30563.0,233.8669,233.8937,233.6259,233.7687,30563.0
2019-06-10 10:15:00,261.91,262.0,261.89,261.96,5622.0,233.7509,233.8312,233.733,233.7955,5622.0
2019-06-10 10:20:00,261.98,262.03,261.84,261.9,129209.0,233.8134,233.858,233.6884,233.742,129209.0
2019-06-10 10:25:00,261.96,261.99,261.82,261.93,13031.0,233.7955,233.8223,233.6706,233.7687,13031.0
2019-06-10 10:30:00,261.93,261.93,261.81,261.87,11558.0,233.7687,233.7687,233.6616,233.7152,11558.0
2019-06-10 10:35:00,261.84,261.84,261.7,261.76,10350.0,233.6884,233.6884,233.5635,233.617,10350.0
2019-06-10 10:40:00,261.75,261.94,261.75,261.94,50138.0,233.6081,233.7777,233.6081,233.7777,50138.0
2019-06-10 10:45:00,261.94,262.09,261.94,261.98,30631.0,233.7777,233.9115,233.7777,233.8134,30631.0
2019-06-10 10:50:00,261.98,262.05,261.91,262.01,15805.0,233.8134,233.8758,233.7509,233.8401,15805.0
2019-06-10 10:55:00,262.01,262.01,261.89,261.89,4580.0,233.8401,233.8401,233.733,233.733,4580.0
2019-06-10 11:00:00,261.87,262.0,261.8,261.8,8271.0,233.7152,233.8312,233.6527,233.6527,8271.0
2019-06-10 11:05:00,261.82,261.87,261.7,261.87,10503.0,233.6706,233.7152,233.5635,233.7152,10503.0
2019-06-10 11:10:00,261.87,262.03,261.87,261.93,28379.0,233.7152,233.858,233.7152,233.7687,28379.0
2019-06-10 11:15:00,261.95,262.04,261.93,262.03,5584.0,233.7866,233.8669,233.7687,233.858,5584.0
2019-06-10 11:20:00,262.03,262.04,261.9,261.94,60010.0,233.858,233.8669,233.742,233.7777,60010.0
2019-06-10 11:25:00,262.0,262.01,261.96,261.96,11016.0,233.8312,233.8401,233.7955,233.7955,11016.0
2019-06-10 11:30:00,261.98,262.12,261.97,262.05,37321.0,233.8134,233.9383,233.8044,233.8758,37321.0
2019-06-10 11:35:00,262.09,262.09,261.89,262.06,10570.0,233.9115,233.9115,233.733,233.8848,10570.0
2019-06-10 11:40:00,262.1,262.39,262.09,262.37,26683.0,233.9205,234.1793,233.9115,234.1614,26683.0
2019-06-10 11:45:00,262.4,262.41,262.31,262.34,9055.0,234.1882,234.1971,234.1079,234.1346,9055.0
2019-06-10 11:50:00,262.38,262.49,262.37,262.49,21514.0,234.1703,234.2685,234.1614,234.2685,21514.0
2019-06-10 11:55:00,262.47,262.5,262.37,262.4,13080.0,234.2507,234.2774,234.1614,234.1882,13080.0
2019-06-10 12:00:00,262.36,262.38,262.2,262.24,29417.0,234.1525,234.1703,234.0097,234.0454,29417.0
2019-06-10 12:05:00,262.24,262.25,262.06,262.07,11056.0,234.0454,234.0543,233.8848,233.8937,11056.0
2019-06-10 12:10:00,262.06,262.12,262.03,262.03,6590.0,233.8848,233.9383,233.858,233.858,6590.0
2019-06-10 12:15:00,262.05,262.08,261.9,261.91,20702.0,233.8758,233.9026,233.742,233.7509,20702.0
2019-06-10 12:20:00,261.93,261.94,261.8,261.8,20584.0,233.7687,233.7777,233.6527,233.6527,20584.0
2019-06-10 12:25:00,261.83,261.87,261.77,261.81,10667.0,233.6795,233.7152,233.6259,233.6616,10667.0
2019-06-10 12:30:00,261.79,261.8,261.58,261.6,9149.0,233.6438,233.6527,233.4564,233.4742,9149.0
2019-06-10 12:35:00,261.6,261.64,261.47,261.63,16457.0,233.4742,233.5099,233.3582,233.501,16457.0
2019-06-10 12:40:00,261.64,261.76,261.64,261.69,25471.0,233.5099,233.617,233.5099,233.5545,25471.0
2019-06-10 12:45:00,261.67,261.8,261.57,261.74,29028.0,233.5367,233.6527,233.4474,233.5992,29028.0
2019-06-10 12:50:00,261.75,261.75,261.62,261.71,12202.0,233.6081,233.6081,233.4921,233.5724,12202.0
2019-06-10 12:55:00,261.72,261.72,261.56,261.56,16062.0,233.5813,233.5813,233.4385,233.4385,16062.0
2019-06-10 13:00:00,261.55,261.82,261.55,261.75,23560.0,233.4296,233.6706,233.4296,233.6081,23560.0
2019-06-10 13:05:00,261.76,261.77,261.64,261.64,4266.0,233.617,233.6259,233.5099,233.5099,4266.0
2019-06-10 13:10:00,261.65,261.77,261.65,261.72,9371.0,233.5188,233.6259,233.5188,233.5813,9371.0
2019-06-10 13:15:00,261.66,261.73,261.57,261.57,8974.0,233.5278,233.5902,233.4474,233.4474,8974.0
2019-06-10 13:20:00,261.58,261.69,261.55,261.66,9861.0,233.4564,233.5545,233.4296,233.5278,9861.0
2019-06-10 13:25:00,261.63,261.64,261.57,261.64,9648.0,233.501,233.5099,233.4474,233.5099,9648.0
2019-06-10 13:30:00,261.61,261.75,261.61,261.66,10947.0,233.4831,233.6081,233.4831,233.5278,10947.0
2019-06-10 13:35:00,261.66,261.72,261.65,261.65,4370.0,233.5278,233.5813,233.5188,233.5188,4370.0
2019-06-10 13:40:00,261.75,261.78,261.44,261.44,18988.0,233.6081,233.6349,233.3314,233.3314,18988.0
2019-06-10 13:45:00,261.4,261.6,261.4,261.54,13466.0,233.2957,233.4742,233.2957,233.4207,13466.0
2019-06-10 13:50:00,261.53,261.57,261.38,261.43,13374.0,233.4117,233.4474,233.2779,233.3225,13374.0
2019-06-10 13:55:00,261.43,261.53,261.38,261.48,9654.0,233.3225,233.4117,233.2779,233.3671,9654.0
2019-06-10 14:00:00,261.49,261.49,261.07,261.14,71130.0,233.376,233.376,233.0012,233.0637,71130.0
2019-06-10 14:05:00,261.18,261.31,261.13,261.25,26212.0,233.0994,233.2154,233.0547,233.1618,26212.0
2019-06-10 14:10:00,261.26,261.28,261.02,261.09,34709.0,233.1708,233.1886,232.9566,233.019,34709.0
2019-06-10 14:15:00,261.1,261.1,260.95,261.07,24412.0,233.028,233.028,232.8941,233.0012,24412.0
2019-06-10 14:20:00,261.07,261.32,261.06,261.31,66374.0,233.0012,233.2243,232.9923,233.2154,66374.0
2019-06-10 14:25:00,261.3,261.37,261.28,261.33,13505.0,233.2065,233.2689,233.1886,233.2332,13505.0
2019-06-10 14:30:00,261.31,261.53,261.27,261.5,23361.0,233.2154,233.4117,233.1797,233.385,23361.0
2019-06-10 14:35:00,261.46,261.53,261.39,261.52,16900.0,233.3493,233.4117,233.2868,233.4028,16900.0
2019-06-10 14:40:00,261.52,261.6,261.45,261.53,11385.0,233.4028,233.4742,233.3403,233.4117,11385.0
2019-06-10 14:45:00,261.57,261.67,261.51,261.67,10053.0,233.4474,233.5367,233.3939,233.5367,10053.0
2019-06-10 14:50:00,261.66,261.73,261.57,261.57,17925.0,233.5278,233.5902,233.4474,233.4474,17925.0
2019-06-10 14:55:00,261.6,261.72,261.57,261.7,7236.0,233.4742,233.5813,233.4474,233.5635,7236.0
2019-06-10 15:00:00,261.7,261.7,261.58,261.69,10990.0,233.5635,233.5635,233.4564,233.5545,10990.0
2019-06-10 15:05:00,261.64,261.73,261.59,261.69,6043.0,233.5099,233.5902,233.4653,233.5545,6043.0
2019-06-10 15:10:00,261.68,261.71,261.43,261.45,7094.0,233.5456,233.5724,233.3225,233.3403,7094.0
2019-06-10 15:15:00,261.46,261.62,261.42,261.53,13999.0,233.3493,233.4921,233.3136,233.4117,13999.0
2019-06-10 15:20:00,261.55,261.6,261.41,261.41,34125.0,233.4296,233.4742,233.3046,233.3046,34125.0
2019-06-10 15:25:00,261.41,261.41,261.23,261.25,35295.0,233.3046,233.3046,233.144,233.1618,35295.0
2019-06-10 15:30:00,261.24,261.62,261.16,261.44,36702.0,233.1529,233.4921,233.0815,233.3314,36702.0
2019-06-10 15:35:00,261.42,261.45,261.27,261.32,27029.0,233.3136,233.3403,233.1797,233.2243,27029.0
2019-06-10 15:40:00,261.31,261.39,261.17,261.32,36351.0,233.2154,233.2868,233.0904,233.2243,36351.0
2019-06-10 15:45:00,261.31,261.33,261.13,261.13,79999.0,233.2154,233.2332,233.0547,233.0547,79999.0
2019-06-10 15:50:00,261.13,261.25,260.97,261.23,107953.0,233.0547,233.1618,232.9119,233.144,107953.0
2019-06-10 15:55:00,261.21,261.21,260.94,260.98,101447.0,233.1261,233.1261,232.8852,232.9209,101447.0
2019-06-11 09:30:00,262.66,262.85,262.62,262.74,104530.0,234.4202,234.5898,234.3845,234.4916,104530.0
2019-06-11 09:35:00,262.75,262.87,261.77,262.02,91831.0,234.5006,234.6077,233.6259,233.8491,91831.0
2019-06-11 09:40:00,262.02,262.43,262.01,262.4,45961.0,233.8491,234.215,233.8401,234.1882,45961.0
2019-06-11 09:45:00,262.36,262.55,262.09,262.12,88679.0,234.1525,234.3221,233.9115,233.9383,88679.0
2019-06-11 09:50:00,262.19,262.33,262.12,262.19,43384.0,234.0008,234.1257,233.9383,234.0008,43384.0
2019-06-11 09:55:00,262.2,262.26,261.98,261.99,18156.0,234.0097,234.0632,233.8134,233.8223,18156.0
2019-06-11 10:00:00,262.05,262.17,262.05,262.13,15067.0,233.8758,233.9829,233.8758,233.9472,15067.0
2019-06-11 10:05:00,262.15,262.15,261.75,261.82,26702.0,233.9651,233.9651,233.6081,233.6706,26702.0
2019-06-11 10:10:00,261.8,261.88,261.59,261.87,22944.0,233.6527,233.7241,233.4653,233.7152,22944.0
2019-06-11 10:15:00,261.87,261.96,261.85,261.91,12058.0,233.7152,233.7955,233.6973,233.7509,12058.0
2019-06-11 10:20:00,261.97,262.19,261.94,262.03,15139.0,233.8044,234.0008,233.7777,233.858,15139.0
2019-06-11 10:25:00,262.09,262.23,261.98,262.23,11755.0,233.9115,234.0365,233.8134,234.0365,11755.0
2019-06-11 10:30:00,262.25,262.25,261.99,261.99,6400.0,234.0543,234.0543,233.8223,233.8223,6400.0
2019-06-11 10:35:00,261.98,261.98,261.75,261.86,14657.0,233.8134,233.8134,233.6081,233.7063,14657.0
2019-06-11 10:40:00,261.84,261.93,261.48,261.5,26905.0,233.6884,233.7687,233.3671,233.385,26905.0
2019-06-11 10:45:00,261.5,261.74,261.44,261.51,51905.0,233.385,233.5992,233.3314,233.3939,51905.0
2019-06-11 10:50:00,261.53,261.55,261.23,261.51,38330.0,233.4117,233.4296,233.144,233.3939,38330.0
2019-06-11 10:55:00,261.51,261.61,261.47,261.58,22675.0,233.3939,233.4831,233.3582,233.4564,22675.0
2019-06-11 11:00:00,261.58,261.68,261.47,261.68,21701.0,233.4564,233.5456,233.3582,233.5456,21701.0
2019-06-11 11:05:00,261.61,261.76,261.6,261.64,8032.0,233.4831,233.617,233.4742,233.5099,8032.0
2019-06-11 11:10:00,261.61,261.72,261.6,261.65,9750.0,233.4831,233.5813,233.4742,233.5188,9750.0
2019-06-11 11:15:00,261.59,261.76,261.55,261.73,13982.0,233.4653,233.617,233.4296,233.5902,13982.0
2019-06-11 11:20:00,261.74,261.82,261.69,261.79,8696.0,233.5992,233.6706,233.5545,233.6438,8696.0
2019-06-11 11:25:00,261.77,261.77,261.52,261.6,13914.0,233.6259,233.6259,233.4028,233.4742,13914.0
2019-06-11 11:30:00,261.61,261.64,261.4,261.4,10965.0,233.4831,233.5099,233.2957,233.2957,10965.0
2019-06-11 11:35:00,261.43,261.48,261.12,261.16,16723.0,233.3225,233.3671,233.0458,233.0815,16723.0
2019-06-11 11:40:00,261.17,261.18,261.02,261.11,32580.0,233.0904,233.0994,232.9566,233.0369,32580.0
2019-06-11 11:45:00,261.11,261.23,261.06,261.17,25096.0,233.0369,233.144,232.9923,233.0904,25096.0
2019-06-11 11:50:00,261.17,261.33,261.14,261.32,29603.0,233.0904,233.2332,233.0637,233.2243,29603.0
2019-06-11 11:55:00,261.31,261.36,261.18,261.18,8788.0,233.2154,233.26,233.0994,233.0994,8788.0
2019-06-11 12:00:00,261.19,261.23,260.84,260.97,22539.0,233.1083,233.144,232.7959,232.9119,22539.0
2019-06-11 12:05:00,260.97,261.0,260.73,260.87,52368.0,232.9119,232.9387,232.6977,232.8227,52368.0
2019-06-11 12:10:00,260.77,260.88,260.69,260.74,10887.0,232.7334,232.8316,232.662,232.7067,10887.0
2019-06-11 12:15:00,260.71,260.88,260.62,260.75,13996.0,232.6799,232.8316,232.5996,232.7156,13996.0
2019-06-11 12:20:00,260.71,260.83,260.71,260.82,8553.0,232.6799,232.787,232.6799,232.7781,8553.0
2019-06-11 12:25:00,260.73,260.8,260.69,260.73,14526.0,232.6977,232.7602,232.662,232.6977,14526.0
2019-06-11 12:30:00,260.72,260.94,260.72,260.93,7935.0,232.6888,232.8852,232.6888,232.8762,7935.0
2019-06-11 12:35:00,260.87,260.91,260.83,260.89,4659.0,232.8227,232.8584,232.787,232.8405,4659.0
2019-06-11 12:40:00,260.84,260.89,260.7,260.78,20652.0,232.7959,232.8405,232.671,232.7424,20652.0
2019-06-11 12:45:00,260.75,260.87,260.58,260.58,9889.0,232.7156,232.8227,232.5639,232.5639,9889.0
2019-06-11 12:50:00,260.59,260.66,260.52,260.53,20153.0,232.5728,232.6353,232.5103,232.5192,20153.0
2019-06-11 12:55:00,260.53,260.57,256.95,260.42,131852.0,232.5192,232.5549,229.3241,232.4211,131852.0
2019-06-11 13:00:00,260.41,260.61,260.38,260.54,34627.0,232.4121,232.5906,232.3854,232.5282,34627.0
2019-06-11 13:05:00,260.55,260.61,260.49,260.57,16235.0,232.5371,232.5906,232.4835,232.5549,16235.0
2019-06-11 13:10:00,260.55,260.72,260.48,260.7,25144.0,232.5371,232.6888,232.4746,232.671,25144.0
2019-06-11 13:15:00,260.7,260.83,260.7,260.74,17529.0,232.671,232.787,232.671,232.7067,17529.0
2019-06-11 13:20:00,260.76,260.81,260.64,260.7,10720.0,232.7245,232.7691,232.6174,232.671,10720.0
2019-06-11 13:25:00,260.7,260.7,260.56,260.69,13025.0,232.671,232.671,232.546,232.662,13025.0
2019-06-11 13:30:00,260.68,260.81,260.56,260.79,7783.0,232.6531,232.7691,232.546,232.7513,7783.0
2019-06-11 13:35:00,260.78,260.85,260.76,260.81,13436.0,232.7424,232.8048,232.7245,232.7691,13436.0
2019-06-11 13:40:00,260.81,260.9,260.76,260.87,6645.0,232.7691,232.8495,232.7245,232.8227,6645.0
2019-06-11 13:45:00,260.86,260.86,260.76,260.83,3540.0,232.8138,232.8138,232.7245,232.787,3540.0
2019-06-11 13:50:00,260.88,260.97,260.84,260.97,20858.0,232.8316,232.9119,232.7959,232.9119,20858.0
2019-06-11 13:55:00,261.02,261.18,261.02,261.08,14879.0,232.9566,233.0994,232.9566,233.0101,14879.0
2019-06-11 14:00:00,261.11,261.44,261.09,261.37,56213.0,233.0369,233.3314,233.019,233.2689,56213.0
2019-06-11 14:05:00,261.31,261.31,261.16,261.22,12449.0,233.2154,233.2154,233.0815,233.1351,12449.0
2019-06-11 14:10:00,261.22,261.22,261.07,261.19,7291.0,233.1351,233.1351,233.0012,233.1083,7291.0
2019-06-11 14:15:00,261.23,261.23,261.09,261.11,6392.0,233.144,233.144,233.019,233.0369,6392.0
2019-06-11 14:20:00,261.13,261.16,261.09,261.1,4619.0,233.0547,233.0815,233.019,233.028,4619.0
2019-06-11 14:25:00,261.11,261.11,261.03,261.03,15013.0,233.0369,233.0369,232.9655,232.9655,15013.0
2019-06-11 14:30:00,261.04,261.04,260.9,260.91,20042.0,232.9744,232.9744,232.8495,232.8584,20042.0
2019-06-11 14:35:00,260.88,260.88,260.6,260.65,28977.0,232.8316,232.8316,232.5817,232.6263,28977.0
2019-06-11 14:40:00,260.6,260.71,260.54,260.71,11065.0,232.5817,232.6799,232.5282,232.6799,11065.0
2019-06-11 14:45:00,260.66,260.67,260.53,260.64,10450.0,232.6353,232.6442,232.5192,232.6174,10450.0
2019-06-11 14:50:00,260.65,260.65,260.53,260.54,17893.0,232.6263,232.6263,232.5192,232.5282,17893.0
2019-06-11 14:55:00,260.53,260.71,260.47,260.7,47535.0,232.5192,232.6799,232.4657,232.671,47535.0
2019-06-11 15:00:00,260.63,260.67,260.45,260.45,5502.0,232.6085,232.6442,232.4478,232.4478,5502.0
2019-06-11 15:05:00,260.55,260.83,260.55,260.83,11774.0,232.5371,232.787,232.5371,232.787,11774.0
2019-06-11 15:10:00,260.84,260.87,260.69,260.69,13622.0,232.7959,232.8227,232.662,232.662,13622.0
2019-06-11 15:15:00,260.7,260.79,260.67,260.7,6084.0,232.671,232.7513,232.6442,232.671,6084.0
2019-06-11 15:20:00,260.75,260.77,260.58,260.73,3917.0,232.7156,232.7334,232.5639,232.6977,3917.0
2019-06-11 15:25:00,260.73,260.75,260.64,260.74,2393.0,232.6977,232.7156,232.6174,232.7067,2393.0
2019-06-11 15:30:00,260.75,261.07,260.68,261.02,25158.0,232.7156,233.0012,232.6531,232.9566,25158.0
2019-06-11 15:35:00,261.01,261.02,260.91,260.97,12094.0,232.9476,232.9566,232.8584,232.9119,12094.0
2019-06-11 15:40:00,260.97,261.02,260.86,260.94,18220.0,232.9119,232.9566,232.8138,232.8852,18220.0
2019-06-11 15:45:00,260.94,260.98,260.84,260.89,18335.0,232.8852,232.9209,232.7959,232.8405,18335.0
2019-06-11 15:50:00,260.9,260.94,260.75,260.94,50522.0,232.8495,232.8852,232.7156,232.8852,50522.0
2019-06-11 15:55:00,260.94,261.03,260.75,260.89,56703.0,232.8852,232.9655,232.7156,232.8405,56703.0
2019-06-12 09:30:00,260.8,261.26,260.6,260.7,116991.0,232.7602,233.1708,232.5817,232.671,116991.0
2019-06-12 09:35:00,260.69,261.11,260.69,261.06,32527.0,232.662,233.0369,232.662,232.9923,32527.0
2019-06-12 09:40:00,261.04,261.2,260.93,260.97,23821.0,232.9744,233.1172,232.8762,232.9119,23821.0
2019-06-12 09:45:00,260.98,261.07,260.81,260.81,17157.0,232.9209,233.0012,232.7691,232.7691,17157.0
2019-06-12 09:50:00,260.82,260.95,260.7,260.79,20532.0,232.7781,232.8941,232.671,232.7513,20532.0
2019-06-12 09:55:00,260.8,260.91,260.72,260.83,23480.0,232.7602,232.8584,232.6888,232.787,23480.0
2019-06-12 10:00:00,260.93,260.99,260.82,260.87,14119.0,232.8762,232.9298,232.7781,232.8227,14119.0
2019-06-12 10:05:00,260.86,260.86,260.58,260.62,23484.0,232.8138,232.8138,232.5639,232.5996,23484.0
2019-06-12 10:10:00,260.64,260.75,260.63,260.65,7597.0,232.6174,232.7156,232.6085,232.6263,7597.0
2019-06-12 10:15:00,260.61,260.71,260.57,260.65,13659.0,232.5906,232.6799,232.5549,232.6263,13659.0
2019-06-12 10:20:00,260.65,260.84,260.62,260.62,19145.0,232.6263,232.7959,232.5996,232.5996,19145.0
2019-06-12 10:25:00,260.64,260.64,260.42,260.44,22200.0,232.6174,232.6174,232.4211,232.4389,22200.0
2019-06-12 10:30:00,260.52,260.53,260.34,260.42,62304.0,232.5103,232.5192,232.3497,232.4211,62304.0
2019-06-12 10:35:00,260.47,260.82,260.46,260.73,17951.0,232.4657,232.7781,232.4568,232.6977,17951.0
2019-06-12 10:40:00,260.75,260.84,260.65,260.7,22940.0,232.7156,232.7959,232.6263,232.671,22940.0
2019-06-12 10:45:00,260.69,260.95,260.69,260.87,27362.0,232.662,232.8941,232.662,232.8227,27362.0
2019-06-12 10:50:00,260.9,261.0,260.79,260.8,32709.0,232.8495,232.9387,232.7513,232.7602,32709.0
2019-06-12 10:55:00,260.79,260.79,260.47,260.47,15024.0,232.7513,232.7513,232.4657,232.4657,15024.0
2019-06-12 11:00:00,260.47,260.59,260.33,260.55,33798.0,232.4657,232.5728,232.3408,232.5371,33798.0
2019-06-12 11:05:00,260.54,260.62,260.44,260.44,16946.0,232.5282,232.5996,232.4389,232.4389,16946.0
2019-06-12 11:10:00,260.44,260.49,260.28,260.31,17348.0,232.4389,232.4835,232.2961,232.3229,17348.0
2019-06-12 11:15:00,260.32,260.49,260.32,260.49,12768.0,232.3318,232.4835,232.3318,232.4835,12768.0
2019-06-12 11:20:00,260.49,260.5,260.33,260.48,12624.0,232.4835,232.4925,232.3408,232.4746,12624.0
2019-06-12 11:25:00,260.45,260.57,260.37,260.5,10421.0,232.4478,232.5549,232.3765,232.4925,10421.0
2019-06-12 11:30:00,260.44,260.6,260.44,260.52,16689.0,232.4389,232.5817,232.4389,232.5103,16689.0
2019-06-12 11:35:00,260.54,260.54,260.14,260.22,22869.0,232.5282,232.5282,232.1712,232.2426,22869.0
2019-06-12 11:40:00,260.24,260.33,260.23,260.24,4877.0,232.2604,232.3408,232.2515,232.2604,4877.0
2019-06-12 11:45:00,260.22,260.28,260.2,260.2,8212.0,232.2426,232.2961,232.2247,232.2247,8212.0
2019-06-12 11:50:00,260.2,260.26,259.99,260.02,16094.0,232.2247,232.2783,232.0373,232.0641,16094.0
2019-06-12 11:55:00,260.06,260.14,260.04,260.05,5161.0,232.0998,232.1712,232.0819,232.0909,5161.0
2019-06-12 12:00:00,260.03,260.22,260.03,260.11,6650.0,232.073,232.2426,232.073,232.1444,6650.0
2019-06-12 12:05:00,260.08,260.27,260.08,260.17,5975.0,232.1176,232.2872,232.1176,232.198,5975.0
2019-06-12 12:10:00,260.16,260.19,260.09,260.11,2870.0,232.189,232.2158,232.1266,232.1444,2870.0
2019-06-12 12:15:00,260.05,260.25,260.04,260.25,15163.0,232.0909,232.2694,232.0819,232.2694,15163.0
2019-06-12 12:20:00,260.19,260.43,260.14,260.36,22302.0,232.2158,232.43,232.1712,232.3675,22302.0
2019-06-12 12:25:00,260.4,260.55,260.4,260.51,10057.0,232.4032,232.5371,232.4032,232.5014,10057.0
2019-06-12 12:30:00,260.53,260.59,260.46,260.51,9233.0,232.5192,232.5728,232.4568,232.5014,9233.0
2019-06-12 12:35:00,260.48,260.48,260.31,260.34,11572.0,232.4746,232.4746,232.3229,232.3497,11572.0
2019-06-12 12:40:00,260.36,260.39,260.33,260.36,3150.0,232.3675,232.3943,232.3408,232.3675,3150.0
2019-06-12 12:45:00,260.38,260.66,260.38,260.63,10919.0,232.3854,232.6353,232.3854,232.6085,10919.0
2019-06-12 12:50:00,260.62,260.73,260.6,260.6,8916.0,232.5996,232.6977,232.5817,232.5817,8916.0
2019-06-12 12:55:00,260.59,260.65,260.54,260.57,20630.0,232.5728,232.6263,232.5282,232.5549,20630.0
2019-06-12 13:00:00,260.55,260.57,260.44,260.47,6361.0,232.5371,232.5549,232.4389,232.4657,6361.0
2019-06-12 13:05:00,260.49,260.57,260.49,260.55,20140.0,232.4835,232.5549,232.4835,232.5371,20140.0
2019-06-12 13:10:00,260.42,260.42,260.3,260.34,5580.0,232.4211,232.4211,232.314,232.3497,5580.0
2019-06-12 13:15:00,260.32,260.39,260.32,260.39,7617.0,232.3318,232.3943,232.3318,232.3943,7617.0
2019-06-12 13:20:00,260.39,260.51,260.39,260.49,6901.0,232.3943,232.5014,232.3943,232.4835,6901.0
2019-06-12 13:25:00,260.4,260.48,260.4,260.46,2354.0,232.4032,232.4746,232.4032,232.4568,2354.0
2019-06-12 13:30:00,260.45,260.46,260.35,260.38,1829.0,232.4478,232.4568,232.3586,232.3854,1829.0
2019-06-12 13:35:00,260.39,260.4,260.25,260.26,8100.0,232.3943,232.4032,232.2694,232.2783,8100.0
2019-06-12 13:40:00,260.29,260.3,260.2,260.25,3831.0,232.3051,232.314,232.2247,232.2694,3831.0
2019-06-12 13:45:00,260.26,260.37,260.26,260.34,1577.0,232.2783,232.3765,232.2783,232.3497,1577.0
2019-06-12 13:50:00,260.39,260.41,260.38,260.38,2144.0,232.3943,232.4121,232.3854,232.3854,2144.0
2019-06-12 13:55:00,260.39,260.42,260.35,260.37,4511.0,232.3943,232.4211,232.3586,232.3765,4511.0
2019-06-12 14:00:00,260.39,260.41,260.29,260.29,5387.0,232.3943,232.4121,232.3051,232.3051,5387.0
2019-06-12 14:05:00,260.25,260.3,260.2,260.25,7891.0,232.2694,232.314,232.2247,232.2694,7891.0
2019-06-12 14:10:00,260.24,260.27,260.2,260.2,7430.0,232.2604,232.2872,232.2247,232.2247,7430.0
2019-06-12 14:15:00,260.25,260.29,260.19,260.2,3108.0,232.2694,232.3051,232.2158,232.2247,3108.0
2019-06-12 14:20:00,260.22,260.29,260.18,260.29,9068.0,232.2426,232.3051,232.2069,232.3051,9068.0
2019-06-12 14:25:00,260.22,260.25,260.21,260.23,7395.0,232.2426,232.2694,232.2337,232.2515,7395.0
2019-06-12 14:30:00,260.23,260.29,260.17,260.29,3609.0,232.2515,232.3051,232.198,232.3051,3609.0
2019-06-12 14:35:00,260.28,260.37,260.28,260.34,5738.0,232.2961,232.3765,232.2961,232.3497,5738.0
2019-06-12 14:40:00,260.34,260.4,260.29,260.39,8572.0,232.3497,232.4032,232.3051,232.3943,8572.0
2019-06-12 14:45:00,260.38,260.57,260.37,260.49,13876.0,232.3854,232.5549,232.3765,232.4835,13876.0
2019-06-12 14:50:00,260.56,260.57,260.49,260.5,1567.0,232.546,232.5549,232.4835,232.4925,1567.0
2019-06-12 14:55:00,260.49,260.55,260.49,260.52,6032.0,232.4835,232.5371,232.4835,232.5103,6032.0
2019-06-12 15:00:00,260.5,260.5,260.39,260.39,11498.0,232.4925,232.4925,232.3943,232.3943,11498.0
2019-06-12 15:05:00,260.37,260.45,260.35,260.44,6392.0,232.3765,232.4478,232.3586,232.4389,6392.0
2019-06-12 15:10:00,260.43,260.5,260.42,260.48,3541.0,232.43,232.4925,232.4211,232.4746,3541.0
2019-06-12 15:15:00,260.5,260.5,260.38,260.41,14476.0,232.4925,232.4925,232.3854,232.4121,14476.0
2019-06-12 15:20:00,260.43,260.45,260.36,260.36,5653.0,232.43,232.4478,232.3675,232.3675,5653.0
2019-06-12 15:25:00,260.37,260.44,260.31,260.32,4397.0,232.3765,232.4389,232.3229,232.3318,4397.0
2019-06-12 15:30:00,260.32,260.45,260.29,260.37,19337.0,232.3318,232.4478,232.3051,232.3765,19337.0
2019-06-12 15:35:00,260.37,260.37,260.29,260.3,8312.0,232.3765,232.3765,232.3051,232.314,8312.0
2019-06-12 15:40:00,260.31,260.43,260.23,260.28,15918.0,232.3229,232.43,232.2515,232.2961,15918.0
2019-06-12 15:45:00,260.23,260.33,260.22,260.3,19332.0,232.2515,232.3408,232.2426,232.314,19332.0
2019-06-12 15:50:00,260.32,260.51,260.31,260.39,43908.0,232.3318,232.5014,232.3229,232.3943,43908.0
2019-06-12 15:55:00,260.38,260.49,260.25,260.47,89086.0,232.3854,232.4835,232.2694,232.4657,89086.0
2019-06-13 09:30:00,261.34,261.46,261.17,261.25,81338.0,233.2422,233.3493,233.0904,233.1618,81338.0
2019-06-13 09:35:00,261.36,261.78,261.32,261.56,52111.0,233.26,233.6349,233.2243,233.4385,52111.0
2019-06-13 09:40:00,261.56,261.73,261.53,261.7,30159.0,233.4385,233.5902,233.4117,233.5635,30159.0
2019-06-13 09:45:00,261.76,261.88,261.52,261.52,52242.0,233.617,233.7241,233.4028,233.4028,52242.0
2019-06-13 09:50:00,261.54,261.59,261.42,261.47,39639.0,233.4207,233.4653,233.3136,233.3582,39639.0
2019-06-13 09:55:00,261.46,261.63,261.42,261.47,31796.0,233.3493,233.501,233.3136,233.3582,31796.0
2019-06-13 10:00:00,261.47,261.57,261.18,261.19,91405.0,233.3582,233.4474,233.0994,233.1083,91405.0
2019-06-13 10:05:00,261.14,261.19,260.72,260.86,33703.0,233.0637,233.1083,232.6888,232.8138,33703.0
2019-06-13 10:10:00,260.86,261.08,260.82,260.99,18873.0,232.8138,233.0101,232.7781,232.9298,18873.0
2019-06-13 10:15:00,260.97,260.98,260.87,260.94,14990.0,232.9119,232.9209,232.8227,232.8852,14990.0
2019-06-13 10:20:00,260.9,261.06,260.83,261.06,17397.0,232.8495,232.9923,232.787,232.9923,17397.0
2019-06-13 10:25:00,261.01,261.13,260.97,261.13,6187.0,232.9476,233.0547,232.9119,233.0547,6187.0
2019-06-13 10:30:00,261.14,261.19,261.0,261.08,7772.0,233.0637,233.1083,232.9387,233.0101,7772.0
2019-06-13 10:35:00,261.16,261.3,261.14,261.3,11190.0,233.0815,233.2065,233.0637,233.2065,11190.0
2019-06-13 10:40:00,261.28,261.28,260.88,260.97,15694.0,233.1886,233.1886,232.8316,232.9119,15694.0
2019-06-13 10:45:00,260.94,261.0,260.8,260.83,14618.0,232.8852,232.9387,232.7602,232.787,14618.0
2019-06-13 10:50:00,260.88,260.88,260.62,260.86,14441.0,232.8316,232.8316,232.5996,232.8138,14441.0
2019-06-13 10:55:00,260.81,260.86,260.61,260.66,11939.0,232.7691,232.8138,232.5906,232.6353,11939.0
2019-06-13 11:00:00,260.65,260.83,260.65,260.78,6044.0,232.6263,232.787,232.6263,232.7424,6044.0
2019-06-13 11:05:00,260.78,260.78,260.37,260.53,31122.0,232.7424,232.7424,232.3765,232.5192,31122.0
2019-06-13 11:10:00,260.58,260.77,260.58,260.77,16876.0,232.5639,232.7334,232.5639,232.7334,16876.0
2019-06-13 11:15:00,260.74,260.74,260.6,260.7,7576.0,232.7067,232.7067,232.5817,232.671,7576.0
2019-06-13 11:20:00,260.78,260.83,260.77,260.81,1599.0,232.7424,232.787,232.7334,232.7691,1599.0
2019-06-13 11:25:00,260.82,260.95,260.81,260.95,5793.0,232.7781,232.8941,232.7691,232.8941,5793.0
2019-06-13 11:30:00,260.92,260.96,260.86,260.89,5620.0,232.8673,232.903,232.8138,232.8405,5620.0
2019-06-13 11:35:00,260.87,261.02,260.82,261.02,11077.0,232.8227,232.9566,232.7781,232.9566,11077.0
2019-06-13 11:40:00,261.07,261.08,260.96,261.01,8630.0,233.0012,233.0101,232.903,232.9476,8630.0
2019-06-13 11:45:00,261.0,261.04,260.91,261.02,8264.0,232.9387,232.9744,232.8584,232.9566,8264.0
2019-06-13 11:50:00,261.03,261.1,260.96,260.96,22745.0,232.9655,233.028,232.903,232.903,22745.0
2019-06-13 11:55:00,260.99,261.01,260.93,261.01,18410.0,232.9298,232.9476,232.8762,232.9476,18410.0
2019-06-13 12:00:00,260.96,261.14,260.96,261.14,26265.0,232.903,233.0637,232.903,233.0637,26265.0
2019-06-13 12:05:00,261.17,261.24,261.13,261.15,13106.0,233.0904,233.1529,233.0547,233.0726,13106.0
2019-06-13 12:10:00,261.13,261.22,261.1,261.1,1696.0,233.0547,233.1351,233.028,233.028,1696.0
2019-06-13 12:15:00,261.1,261.14,261.07,261.08,4995.0,233.028,233.0637,233.0012,233.0101,4995.0
2019-06-13 12:20:00,261.13,261.17,260.97,261.03,11216.0,233.0547,233.0904,232.9119,232.9655,11216.0
2019-06-13 12:25:00,261.1,261.14,260.91,260.91,8454.0,233.028,233.0637,232.8584,232.8584,8454.0
2019-06-13 12:30:00,260.91,260.95,260.83,260.83,10237.0,232.8584,232.8941,232.787,232.787,10237.0
2019-06-13 12:35:00,260.93,260.97,260.93,260.94,2711.0,232.8762,232.9119,232.8762,232.8852,2711.0
2019-06-13 12:40:00,260.91,261.26,260.84,261.26,27547.0,232.8584,233.1708,232.7959,233.1708,27547.0
2019-06-13 12:45:00,261.25,261.47,261.24,261.34,52904.0,233.1618,233.3582,233.1529,233.2422,52904.0
2019-06-13 12:50:00,261.36,261.54,261.34,261.52,9840.0,233.26,233.4207,233.2422,233.4028,9840.0
2019-06-13 12:55:00,261.55,261.59,261.55,261.59,3942.0,233.4296,233.4653,233.4296,233.4653,3942.0
2019-06-13 13:00:00,261.6,261.74,261.56,261.57,38447.0,233.4742,233.5992,233.4385,233.4474,38447.0
2019-06-13 13:05:00,261.54,261.54,261.46,261.48,3799.0,233.4207,233.4207,233.3493,233.3671,3799.0
2019-06-13 13:10:00,261.53,261.56,261.38,261.39,20535.0,233.4117,233.4385,233.2779,233.2868,20535.0
2019-06-13 13:15:00,261.42,261.49,261.42,261.48,6050.0,233.3136,233.376,233.3136,233.3671,6050.0
2019-06-13 13:20:00,261.47,261.56,261.46,261.48,4600.0,233.3582,233.4385,233.3493,233.3671,4600.0
2019-06-13 13:25:00,261.48,261.59,261.48,261.51,4910.0,233.3671,233.4653,233.3671,233.3939,4910.0
2019-06-13 13:30:00,261.53,261.56,261.39,261.41,11175.0,233.4117,233.4385,233.2868,233.3046,11175.0
2019-06-13 13:35:00,261.42,261.45,261.34,261.4,5520.0,233.3136,233.3403,233.2422,233.2957,5520.0
2019-06-13 13:40:00,261.4,261.4,261.27,261.27,8474.0,233.2957,233.2957,233.1797,233.1797,8474.0
2019-06-13 13:45:00,261.27,261.43,261.25,261.43,16035.0,233.1797,233.3225,233.1618,233.3225,16035.0
2019-06-13 13:50:00,261.44,261.46,261.39,261.45,7185.0,233.3314,233.3493,233.2868,233.3403,7185.0
2019-06-13 13:55:00,261.46,261.47,261.41,261.42,32071.0,233.3493,233.3582,233.3046,233.3136,32071.0
2019-06-13 14:00:00,261.43,261.5,261.41,261.47,9980.0,233.3225,233.385,233.3046,233.3582,9980.0
2019-06-13 14:05:00,261.47,261.48,261.24,261.24,12363.0,233.3582,233.3671,233.1529,233.1529,12363.0
2019-06-13 14:10:00,261.26,261.34,261.25,261.34,5631.0,233.1708,233.2422,233.1618,233.2422,5631.0
2019-06-13 14:15:00,261.35,261.36,260.99,261.1,33110.0,233.2511,233.26,232.9298,233.028,33110.0
2019-06-13 14:20:00,261.12,261.21,261.06,261.2,9024.0,233.0458,233.1261,232.9923,233.1172,9024.0
2019-06-13 14:25:00,261.16,261.27,261.16,261.25,4551.0,233.0815,233.1797,233.0815,233.1618,4551.0
2019-06-13 14:30:00,261.24,261.24,261.07,261.07,4135.0,233.1529,233.1529,233.0012,233.0012,4135.0
2019-06-13 14:35:00,261.04,261.06,260.88,261.03,28827.0,232.9744,232.9923,232.8316,232.9655,28827.0
2019-06-13 14:40:00,261.04,261.27,261.04,261.26,30405.0,232.9744,233.1797,232.9744,233.1708,30405.0
2019-06-13 14:45:00,261.18,261.2,261.12,261.14,6089.0,233.0994,233.1172,233.0458,233.0637,6089.0
2019-06-13 14:50:00,261.18,261.2,261.09,261.13,6488.0,233.0994,233.1172,233.019,233.0547,6488.0
2019-06-13 14:55:00,261.15,261.25,261.11,261.14,14729.0,233.0726,233.1618,233.0369,233.0637,14729.0
2019-06-13 15:00:00,261.12,261.15,260.86,261.0,51851.0,233.0458,233.0726,232.8138,232.9387,51851.0
2019-06-13 15:05:00,260.96,261.01,260.82,260.82,28457.0,232.903,232.9476,232.7781,232.7781,28457.0
2019-06-13 15:10:00,260.9,260.97,260.77,260.83,35543.0,232.8495,232.9119,232.7334,232.787,35543.0
2019-06-13 15:15:00,260.76,260.79,260.65,260.73,20027.0,232.7245,232.7513,232.6263,232.6977,20027.0
2019-06-13 15:20:00,260.73,260.83,260.68,260.81,24049.0,232.6977,232.787,232.6531,232.7691,24049.0
2019-06-13 15:25:00,260.81,260.86,260.78,260.85,28228.0,232.7691,232.8138,232.7424,232.8048,28228.0
2019-06-13 15:30:00,260.84,261.05,260.81,261.02,23165.0,232.7959,232.9833,232.7691,232.9566,23165.0
2019-06-13 15:35:00,261.01,261.13,261.0,261.1,41712.0,232.9476,233.0547,232.9387,233.028,41712.0
2019-06-13 15:40:00,261.06,261.15,260.99,260.99,12134.0,232.9923,233.0726,232.9298,232.9298,12134.0
2019-06-13 15:45:00,260.99,261.0,260.83,260.86,9699.0,232.9298,232.9387,232.787,232.8138,9699.0
2019-06-13 15:50:00,260.84,261.04,260.77,260.93,51623.0,232.7959,232.9744,232.7334,232.8762,51623.0
2019-06-13 15:55:00,260.95,261.62,260.82,261.57,220523.0,232.8941,233.4921,232.7781,233.4474,220523.0
2019-06-14 09:30:00,261.24,261.33,260.55,260.61,132199.0,233.1529,233.2332,232.5371,232.5906,132199.0
2019-06-14 09:35:00,260.56,260.69,260.43,260.59,38074.0,232.546,232.662,232.43,232.5728,38074.0
2019-06-14 09:40:00,260.69,260.81,260.61,260.66,34214.0,232.662,232.7691,232.5906,232.6353,34214.0
2019-06-14 09:45:00,260.7,261.0,260.7,261.0,37527.0,232.671,232.9387,232.671,232.9387,37527.0
2019-06-14 09:50:00,260.89,261.05,260.63,260.64,67947.0,232.8405,232.9833,232.6085,232.6174,67947.0
2019-06-14 09:55:00,260.6,260.65,260.52,260.62,63869.0,232.5817,232.6263,232.5103,232.5996,63869.0
2019-06-14 10:00:00,260.6,260.73,260.5,260.69,58512.0,232.5817,232.6977,232.4925,232.662,58512.0
2019-06-14 10:05:00,260.67,260.98,260.59,260.98,24293.0,232.6442,232.9209,232.5728,232.9209,24293.0
2019-06-14 10:10:00,260.95,261.03,260.85,260.91,22980.0,232.8941,232.9655,232.8048,232.8584,22980.0
2019-06-14 10:15:00,260.86,261.07,260.8,260.97,37138.0,232.8138,233.0012,232.7602,232.9119,37138.0
2019-06-14 10:20:00,260.94,261.16,260.93,261.05,26450.0,232.8852,233.0815,232.8762,232.9833,26450.0
2019-06-14 10:25:00,261.09,261.13,260.98,260.98,10633.0,233.019,233.0547,232.9209,232.9209,10633.0
2019-06-14 10:30:00,260.98,261.06,260.76,260.8,18166.0,232.9209,232.9923,232.7245,232.7602,18166.0
2019-06-14 10:35:00,260.8,260.81,260.69,260.79,19615.0,232.7602,232.7691,232.662,232.7513,19615.0
2019-06-14 10:40:00,260.8,260.96,260.72,260.95,28470.0,232.7602,232.903,232.6888,232.8941,28470.0
2019-06-14 10:45:00,260.96,261.22,260.87,261.21,33001.0,232.903,233.1351,232.8227,233.1261,33001.0
2019-06-14 10:50:00,261.25,261.44,261.24,261.4,57993.0,233.1618,233.3314,233.1529,233.2957,57993.0
2019-06-14 10:55:00,261.41,261.41,261.29,261.33,33226.0,233.3046,233.3046,233.1975,233.2332,33226.0
2019-06-14 11:00:00,261.34,261.39,261.26,261.29,23926.0,233.2422,233.2868,233.1708,233.1975,23926.0
2019-06-14 11:05:00,261.24,261.25,260.97,261.03,29119.0,233.1529,233.1618,232.9119,232.9655,29119.0
2019-06-14 11:10:00,260.99,261.0,260.65,260.66,27285.0,232.9298,232.9387,232.6263,232.6353,27285.0
2019-06-14 11:15:00,260.7,260.94,260.61,260.92,25322.0,232.671,232.8852,232.5906,232.8673,25322.0
2019-06-14 11:20:00,260.9,261.08,260.9,261.07,22352.0,232.8495,233.0101,232.8495,233.0012,22352.0
2019-06-14 11:25:00,261.1,261.26,261.05,261.26,20875.0,233.028,233.1708,232.9833,233.1708,20875.0
2019-06-14 11:30:00,261.23,261.41,261.21,261.36,27650.0,233.144,233.3046,233.1261,233.26,27650.0
2019-06-14 11:35:00,261.32,261.36,261.24,261.35,13754.0,233.2243,233.26,233.1529,233.2511,13754.0
2019-06-14 11:40:00,261.33,261.33,261.15,261.15,10272.0,233.2332,233.2332,233.0726,233.0726,10272.0
2019-06-14 11:45:00,261.15,261.29,261.08,261.22,16137.0,233.0726,233.1975,233.0101,233.1351,16137.0
2019-06-14 11:50:00,261.29,261.4,261.23,261.27,35397.0,233.1975,233.2957,233.144,233.1797,35397.0
2019-06-14 11:55:00,261.27,261.41,261.16,261.22,56845.0,233.1797,233.3046,233.0815,233.1351,56845.0
2019-06-14 12:00:00,261.2,261.2,261.05,261.05,18255.0,233.1172,233.1172,232.9833,232.9833,18255.0
2019-06-14 12:05:00,261.06,261.12,261.02,261.12,7381.0,232.9923,233.0458,232.9566,233.0458,7381.0
2019-06-14 12:10:00,261.11,261.17,261.1,261.12,5338.0,233.0369,233.0904,233.028,233.0458,5338.0
2019-06-14 12:15:00,261.08,261.2,261.05,261.12,9419.0,233.0101,233.1172,232.9833,233.0458,9419.0
2019-06-14 12:20:00,261.08,261.19,261.08,261.19,13746.0,233.0101,233.1083,233.0101,233.1083,13746.0
2019-06-14 12:25:00,261.17,261.26,261.14,261.2,13625.0,233.0904,233.1708,233.0637,233.1172,13625.0
2019-06-14 12:30:00,261.24,261.33,261.24,261.33,2134.0,233.1529,233.2332,233.1529,233.2332,2134.0
2019-06-14 12:35:00,261.34,261.38,261.33,261.37,14540.0,233.2422,233.2779,233.2332,233.2689,14540.0
2019-06-14 12:40:00,261.36,261.36,261.27,261.27,12623.0,233.26,233.26,233.1797,233.1797,12623.0
2019-06-14 12:45:00,261.24,261.28,261.15,261.2,11858.0,233.1529,233.1886,233.0726,233.1172,11858.0
2019-06-14 12:50:00,261.23,261.32,261.23,261.29,8096.0,233.144,233.2243,233.144,233.1975,8096.0
2019-06-14 12:55:00,261.27,261.29,261.24,261.25,2302.0,233.1797,233.1975,233.1529,233.1618,2302.0
2019-06-14 13:00:00,261.25,261.26,261.19,261.2,5734.0,233.1618,233.1708,233.1083,233.1172,5734.0
2019-06-14 13:05:00,261.2,261.3,261.16,261.28,9853.0,233.1172,233.2065,233.0815,233.1886,9853.0
2019-06-14 13:10:00,261.25,261.25,261.19,261.19,2025.0,233.1618,233.1618,233.1083,233.1083,2025.0
2019-06-14 13:15:00,261.19,261.25,261.19,261.23,2250.0,233.1083,233.1618,233.1083,233.144,2250.0
2019-06-14 13:20:00,261.23,261.36,261.2,261.34,22222.0,233.144,233.26,233.1172,233.2422,22222.0
2019-06-14 13:25:00,261.35,261.35,261.21,261.21,9719.0,233.2511,233.2511,233.1261,233.1261,9719.0
2019-06-14 13:30:00,261.21,261.27,261.2,261.27,3847.0,233.1261,233.1797,233.1172,233.1797,3847.0
2019-06-14 13:35:00,261.2,261.29,261.2,261.29,6284.0,233.1172,233.1975,233.1172,233.1975,6284.0
2019-06-14 13:40:00,261.24,261.24,261.16,261.19,20193.0,233.1529,233.1529,233.0815,233.1083,20193.0
2019-06-14 13:45:00,261.17,261.18,261.09,261.13,20114.0,233.0904,233.0994,233.019,233.0547,20114.0
2019-06-14 13:50:00,261.16,261.19,261.14,261.18,3946.0,233.0815,233.1083,233.0637,233.0994,3946.0
2019-06-14 13:55:00,261.18,261.19,261.1,261.1,8026.0,233.0994,233.1083,233.028,233.028,8026.0
2019-06-14 14:00:00,261.1,261.24,261.09,261.23,9151.0,233.028,233.1529,233.019,233.144,9151.0
2019-06-14 14:05:00,261.22,261.29,261.19,261.29,7095.0,233.1351,233.1975,233.1083,233.1975,7095.0
2019-06-14 14:10:00,261.28,261.4,261.27,261.31,16116.0,233.1886,233.2957,233.1797,233.2154,16116.0
2019-06-14 14:15:00,261.32,261.54,261.32,261.53,58279.0,233.2243,233.4207,233.2243,233.4117,58279.0
2019-06-14 14:20:00,261.52,261.52,261.38,261.39,5600.0,233.4028,233.4028,233.2779,233.2868,5600.0
2019-06-14 14:25:00,261.39,261.47,261.38,261.45,16607.0,233.2868,233.3582,233.2779,233.3403,16607.0
2019-06-14 14:30:00,261.47,261.51,261.44,261.45,10700.0,233.3582,233.3939,233.3314,233.3403,10700.0
2019-06-14 14:35:00,261.48,261.5,261.46,261.46,2669.0,233.3671,233.385,233.3493,233.3493,2669.0
2019-06-14 14:40:00,261.46,261.47,261.35,261.42,11677.0,233.3493,233.3582,233.2511,233.3136,11677.0
2019-06-14 14:45:00,261.42,261.45,261.41,261.43,5058.0,233.3136,233.3403,233.3046,233.3225,5058.0
2019-06-14 14:50:00,261.44,261.45,261.4,261.45,18922.0,233.3314,233.3403,233.2957,233.3403,18922.0
2019-06-14 14:55:00,261.44,261.51,261.43,261.5,9658.0,233.3314,233.3939,233.3225,233.385,9658.0
2019-06-14 15:00:00,261.5,261.72,261.48,261.71,56977.0,233.385,233.5813,233.3671,233.5724,56977.0
2019-06-14 15:05:00,261.71,261.71,261.62,261.71,10434.0,233.5724,233.5724,233.4921,233.5724,10434.0
2019-06-14 15:10:00,261.72,261.8,261.69,261.79,24343.0,233.5813,233.6527,233.5545,233.6438,24343.0
2019-06-14 15:15:00,261.81,261.9,261.8,261.88,31792.0,233.6616,233.742,233.6527,233.7241,31792.0
2019-06-14 15:20:00,261.88,262.03,261.88,262.02,166773.0,233.7241,233.858,233.7241,233.8491,166773.0
2019-06-14 15:25:00,262.02,262.02,261.9,261.94,15817.0,233.8491,233.8491,233.742,233.7777,15817.0
2019-06-14 15:30:00,261.95,262.08,261.86,262.08,24872.0,233.7866,233.9026,233.7063,233.9026,24872.0
2019-06-14 15:35:00,262.04,262.13,262.04,262.07,9718.0,233.8669,233.9472,233.8669,233.8937,9718.0
2019-06-14 15:40:00,262.05,262.05,261.82,261.83,25417.0,233.8758,233.8758,233.6706,233.6795,25417.0
2019-06-14 15:45:00,261.85,261.89,261.78,261.8,38019.0,233.6973,233.733,233.6349,233.6527,38019.0
2019-06-14 15:50:00,261.81,261.99,261.73,261.88,71094.0,233.6616,233.8223,233.5902,233.7241,71094.0
2019-06-14 15:55:00,261.87,261.87,261.41,261.46,125044.0,233.7152,233.7152,233.3046,233.3493,125044.0
2019-06-17 09:30:00,261.64,261.67,261.15,261.4,89281.0,233.5099,233.5367,233.0726,233.2957,89281.0
2019-06-17 09:35:00,261.37,261.38,261.13,261.2,50209.0,233.2689,233.2779,233.0547,233.1172,50209.0
2019-06-17 09:40:00,261.22,261.38,260.97,261.17,48053.0,233.1351,233.2779,232.9119,233.0904,48053.0
2019-06-17 09:45:00,261.2,261.47,261.19,261.38,18457.0,233.1172,233.3582,233.1083,233.2779,18457.0
2019-06-17 09:50:00,261.38,261.57,261.29,261.5,21359.0,233.2779,233.4474,233.1975,233.385,21359.0
2019-06-17 09:55:00,261.52,261.62,261.46,261.57,31401.0,233.4028,233.4921,233.3493,233.4474,31401.0
2019-06-17 10:00:00,261.57,261.66,261.45,261.63,21222.0,233.4474,233.5278,233.3403,233.501,21222.0
2019-06-17 10:05:00,261.64,261.79,261.62,261.78,31950.0,233.5099,233.6438,233.4921,233.6349,31950.0
2019-06-17 10:10:00,261.76,261.78,261.65,261.67,10790.0,233.617,233.6349,233.5188,233.5367,10790.0
2019-06-17 10:15:00,261.7,261.7,261.5,261.57,8531.0,233.5635,233.5635,233.385,233.4474,8531.0
2019-06-17 10:20:00,261.61,261.82,261.61,261.8,14600.0,233.4831,233.6706,233.4831,233.6527,14600.0
2019-06-17 10:25:00,261.85,262.01,261.83,261.95,26370.0,233.6973,233.8401,233.6795,233.7866,26370.0
2019-06-17 10:30:00,261.99,262.03,261.95,262.0,14931.0,233.8223,233.858,233.7866,233.8312,14931.0
2019-06-17 10:35:00,261.99,262.1,261.98,262.07,29577.0,233.8223,233.9205,233.8134,233.8937,29577.0
2019-06-17 10:40:00,262.07,262.18,261.91,261.92,39490.0,233.8937,233.9918,233.7509,233.7598,39490.0
2019-06-17 10:45:00,261.94,261.94,261.77,261.88,14041.0,233.7777,233.7777,233.6259,233.7241,14041.0
2019-06-17 10:50:00,261.87,261.98,261.87,261.96,4504.0,233.7152,233.8134,233.7152,233.7955,4504.0
2019-06-17 10:55:00,261.94,262.09,261.87,262.04,10746.0,233.7777,233.9115,233.7152,233.8669,10746.0
2019-06-17 11:00:00,262.02,262.16,261.99,262.08,23671.0,233.8491,233.974,233.8223,233.9026,23671.0
2019-06-17 11:05:00,262.04,262.04,261.95,261.96,3131.0,233.8669,233.8669,233.7866,233.7955,3131.0
2019-06-17 11:10:00,261.99,262.05,261.94,261.96,8843.0,233.8223,233.8758,233.7777,233.7955,8843.0
2019-06-17 11:15:00,261.98,262.14,261.97,262.11,4866.0,233.8134,233.9561,233.8044,233.9294,4866.0
2019-06-17 11:20:00,262.11,262.13,262.03,262.04,5827.0,233.9294,233.9472,233.858,233.8669,5827.0
2019-06-17 11:25:00,262.0,262.04,261.98,261.98,2755.0,233.8312,233.8669,233.8134,233.8134,2755.0
2019-06-17 11:30:00,261.98,262.01,261.92,261.93,7936.0,233.8134,233.8401,233.7598,233.7687,7936.0
2019-06-17 11:35:00,261.95,262.0,261.91,261.96,7791.0,233.7866,233.8312,233.7509,233.7955,7791.0
2019-06-17 11:40:00,261.99,262.01,261.91,261.98,10321.0,233.8223,233.8401,233.7509,233.8134,10321.0
2019-06-17 11:45:00,261.95,262.0,261.93,262.0,9001.0,233.7866,233.8312,233.7687,233.8312,9001.0
2019-06-17 11:50:00,261.99,262.01,261.9,261.9,8829.0,233.8223,233.8401,233.742,233.742,8829.0
2019-06-17 11:55:00,261.9,262.03,261.86,262.0,13913.0,233.742,233.858,233.7063,233.8312,13913.0
2019-06-17 12:00:00,261.96,262.03,261.83,261.88,7328.0,233.7955,233.858,233.6795,233.7241,7328.0
2019-06-17 12:05:00,261.91,261.91,261.83,261.86,915.0,233.7509,233.7509,233.6795,233.7063,915.0
2019-06-17 12:10:00,261.81,261.86,261.79,261.86,7423.0,233.6616,233.7063,233.6438,233.7063,7423.0
2019-06-17 12:15:00,261.86,261.87,261.81,261.83,10124.0,233.7063,233.7152,233.6616,233.6795,10124.0
2019-06-17 12:20:00,261.83,261.83,261.76,261.76,4620.0,233.6795,233.6795,233.617,233.617,4620.0
2019-06-17 12:25:00,261.75,261.77,261.71,261.71,5130.0,233.6081,233.6259,233.5724,233.5724,5130.0
2019-06-17 12:30:00,261.72,261.84,261.67,261.84,11808.0,233.5813,233.6884,233.5367,233.6884,11808.0
2019-06-17 12:35:00,261.81,261.89,261.79,261.88,16010.0,233.6616,233.733,233.6438,233.7241,16010.0
2019-06-17 12:40:00,261.88,261.9,261.87,261.87,5274.0,233.7241,233.742,233.7152,233.7152,5274.0
2019-06-17 12:45:00,261.89,261.92,261.89,261.92,2059.0,233.733,233.7598,233.733,233.7598,2059.0
2019-06-17 12:50:00,261.93,261.94,261.85,261.86,9964.0,233.7687,233.7777,233.6973,233.7063,9964.0
2019-06-17 12:55:00,261.88,261.91,261.83,261.87,2479.0,233.7241,233.7509,233.6795,233.7152,2479.0
2019-06-17 13:00:00,261.92,261.99,261.92,261.96,3462.0,233.7598,233.8223,233.7598,233.7955,3462.0
2019-06-17 13:05:00,261.96,262.0,261.89,261.89,13246.0,233.7955,233.8312,233.733,233.733,13246.0
2019-06-17 13:10:00,261.9,261.94,261.89,261.93,6041.0,233.742,233.7777,233.733,233.7687,6041.0
2019-06-17 13:15:00,261.94,261.96,261.89,261.95,5967.0,233.7777,233.7955,233.733,233.7866,5967.0
2019-06-17 13:20:00,261.97,261.99,261.93,261.93,1711.0,233.8044,233.8223,233.7687,233.7687,1711.0
2019-06-17 13:25:00,261.91,261.91,261.85,261.86,2703.0,233.7509,233.7509,233.6973,233.7063,2703.0
2019-06-17 13:30:00,261.83,261.92,261.81,261.92,2623.0,233.6795,233.7598,233.6616,233.7598,2623.0
2019-06-17 13:35:00,261.91,261.97,261.9,261.97,2305.0,233.7509,233.8044,233.742,233.8044,2305.0
2019-06-17 13:40:00,261.95,262.04,261.95,262.02,3706.0,233.7866,233.8669,233.7866,233.8491,3706.0
2019-06-17 13:45:00,262.03,262.04,262.01,262.04,1604.0,233.858,233.8669,233.8401,233.8669,1604.0
2019-06-17 13:50:00,262.04,262.05,262.0,262.05,1110.0,233.8669,233.8758,233.8312,233.8758,1110.0
2019-06-17 13:55:00,262.04,262.05,261.99,262.01,2400.0,233.8669,233.8758,233.8223,233.8401,2400.0
2019-06-17 14:00:00,262.01,262.12,262.0,262.11,3666.0,233.8401,233.9383,233.8312,233.9294,3666.0
2019-06-17 14:05:00,262.05,262.11,261.96,262.01,41771.0,233.8758,233.9294,233.7955,233.8401,41771.0
2019-06-17 14:10:00,262.03,262.07,261.98,262.01,4110.0,233.858,233.8937,233.8134,233.8401,4110.0
2019-06-17 14:15:00,262.01,262.07,262.01,262.03,4334.0,233.8401,233.8937,233.8401,233.858,4334.0
2019-06-17 14:20:00,262.05,262.06,262.02,262.02,2930.0,233.8758,233.8848,233.8491,233.8491,2930.0
2019-06-17 14:25:00,262.01,262.01,261.86,261.87,36456.0,233.8401,233.8401,233.7063,233.7152,36456.0
2019-06-17 14:30:00,261.87,261.92,261.83,261.84,4585.0,233.7152,233.7598,233.6795,233.6884,4585.0
2019-06-17 14:35:00,261.85,261.93,261.85,261.93,2216.0,233.6973,233.7687,233.6973,233.7687,2216.0
2019-06-17 14:40:00,261.9,261.97,261.87,261.97,4762.0,233.742,233.8044,233.7152,233.8044,4762.0
2019-06-17 14:45:00,261.92,261.95,261.92,261.95,1695.0,233.7598,233.7866,233.7598,233.7866,1695.0
2019-06-17 14:50:00,261.91,261.91,261.84,261.85,2921.0,233.7509,233.7509,233.6884,233.6973,2921.0
2019-06-17 14:55:00,261.85,261.87,261.82,261.83,1920.0,233.6973,233.7152,233.6706,233.6795,1920.0
2019-06-17 15:00:00,261.81,261.81,261.67,261.75,18153.0,233.6616,233.6616,233.5367,233.6081,18153.0
2019-06-17 15:05:00,261.79,261.91,261.79,261.87,4706.0,233.6438,233.7509,233.6438,233.7152,4706.0
2019-06-17 15:10:00,261.88,261.92,261.87,261.88,4111.0,233.7241,233.7598,233.7152,233.7241,4111.0
2019-06-17 15:15:00,261.87,261.98,261.85,261.88,12057.0,233.7152,233.8134,233.6973,233.7241,12057.0
2019-06-17 15:20:00,261.87,261.94,261.85,261.91,6616.0,233.7152,233.7777,233.6973,233.7509,6616.0
2019-06-17 15:25:00,261.92,262.01,261.91,261.95,3901.0,233.7598,233.8401,233.7509,233.7866,3901.0
2019-06-17 15:30:00,261.92,261.92,261.76,261.87,13334.0,233.7598,233.7598,233.617,233.7152,13334.0
2019-06-17 15:35:00,261.83,261.83,261.68,261.73,33659.0,233.6795,233.6795,233.5456,233.5902,33659.0
2019-06-17 15:40:00,261.73,261.8,261.65,261.76,13947.0,233.5902,233.6527,233.5188,233.617,13947.0
2019-06-17 15:45:00,261.75,261.79,261.71,261.71,18106.0,233.6081,233.6438,233.5724,233.5724,18106.0
2019-06-17 15:50:00,261.71,261.71,261.5,261.6,56309.0,233.5724,233.5724,233.385,233.4742,56309.0
2019-06-17 15:55:00,261.62,261.76,261.43,261.65,172698.0,233.4921,233.617,233.3225,233.5188,172698.0
2019-06-18 09:30:00,263.23,263.6,262.94,263.27,145279.0,234.929,235.2592,234.6701,234.9647,145279.0
2019-06-18 09:35:00,263.35,264.33,263.35,264.32,428984.0,235.0361,235.9107,235.0361,235.9018,428984.0
2019-06-18 09:40:00,264.31,265.05,264.15,264.88,290079.0,235.8928,236.5533,235.75,236.4016,290079.0
2019-06-18 09:45:00,264.87,265.2,264.74,265.19,482307.0,236.3926,236.6872,236.2766,236.6782,482307.0
2019-06-18 09:50:00,265.2,265.24,264.99,265.12,124648.0,236.6872,236.7229,236.4997,236.6158,124648.0
2019-06-18 09:55:00,265.12,265.4,264.84,264.85,653747.0,236.6158,236.8657,236.3659,236.3748,653747.0
2019-06-18 10:00:00,264.92,265.11,264.83,265.02,95251.0,236.4373,236.6068,236.3569,236.5265,95251.0
2019-06-18 10:05:00,265.03,265.1,264.71,264.72,106294.0,236.5354,236.5979,236.2498,236.2588,106294.0
2019-06-18 10:10:00,264.73,264.88,264.63,264.65,67807.0,236.2677,236.4016,236.1784,236.1963,67807.0
2019-06-18 10:15:00,264.66,264.75,264.56,264.73,44444.0,236.2052,236.2855,236.116,236.2677,44444.0
2019-06-18 10:20:00,264.74,264.78,264.51,264.52,34774.0,236.2766,236.3123,236.0713,236.0803,34774.0
2019-06-18 10:25:00,264.53,264.82,264.5,264.79,38278.0,236.0892,236.348,236.0624,236.3212,38278.0
2019-06-18 10:30:00,264.84,265.08,264.84,265.01,59891.0,236.3659,236.5801,236.3659,236.5176,59891.0
2019-06-18 10:35:00,265.0,265.17,264.97,265.08,88000.0,236.5087,236.6604,236.4819,236.5801,88000.0
2019-06-18 10:40:00,265.07,265.14,265.01,265.02,30933.0,236.5711,236.6336,236.5176,236.5265,30933.0
2019-06-18 10:45:00,265.07,265.31,265.06,265.31,31700.0,236.5711,236.7853,236.5622,236.7853,31700.0
2019-06-18 10:50:00,265.32,265.57,265.21,265.57,46351.0,236.7943,237.0174,236.6961,237.0174,46351.0
2019-06-18 10:55:00,265.6,265.68,265.53,265.59,44824.0,237.0441,237.1155,236.9817,237.0352,44824.0
2019-06-18 11:00:00,265.61,265.8,265.59,265.64,57978.0,237.0531,237.2226,237.0352,237.0798,57978.0
2019-06-18 11:05:00,265.65,265.69,265.53,265.55,37637.0,237.0888,237.1245,236.9817,236.9995,37637.0
2019-06-18 11:10:00,265.57,265.6,265.32,265.32,47199.0,237.0174,237.0441,236.7943,236.7943,47199.0
2019-06-18 11:15:00,265.32,265.42,265.3,265.33,25094.0,236.7943,236.8835,236.7764,236.8032,25094.0
2019-06-18 11:20:00,265.31,265.52,264.85,264.96,178090.0,236.7853,236.9728,236.3748,236.473,178090.0
2019-06-18 11:25:00,265.03,265.33,265.01,265.27,28685.0,236.5354,236.8032,236.5176,236.7496,28685.0
2019-06-18 11:30:00,265.31,265.32,265.07,265.14,36944.0,236.7853,236.7943,236.5711,236.6336,36944.0
2019-06-18 11:35:00,265.14,265.26,265.13,265.19,44571.0,236.6336,236.7407,236.6247,236.6782,44571.0
2019-06-18 11:40:00,265.16,265.18,265.06,265.15,23308.0,236.6515,236.6693,236.5622,236.6425,23308.0
2019-06-18 11:45:00,265.14,265.21,264.92,265.0,428848.0,236.6336,236.6961,236.4373,236.5087,428848.0
2019-06-18 11:50:00,265.01,265.03,264.86,264.89,46101.0,236.5176,236.5354,236.3837,236.4105,46101.0
2019-06-18 11:55:00,264.9,264.97,264.84,264.85,34131.0,236.4194,236.4819,236.3659,236.3748,34131.0
2019-06-18 12:00:00,264.84,264.95,264.84,264.86,20222.0,236.3659,236.464,236.3659,236.3837,20222.0
2019-06-18 12:05:00,264.87,264.97,264.87,264.95,17786.0,236.3926,236.4819,236.3926,236.464,17786.0
2019-06-18 12:10:00,264.94,265.01,264.85,264.9,18420.0,236.4551,236.5176,236.3748,236.4194,18420.0
2019-06-18 12:15:00,264.89,264.89,264.6,264.69,28764.0,236.4105,236.4105,236.1517,236.232,28764.0
2019-06-18 12:20:00,264.7,264.87,264.7,264.86,8759.0,236.2409,236.3926,236.2409,236.3837,8759.0
2019-06-18 12:25:00,264.87,265.05,264.85,265.03,13736.0,236.3926,236.5533,236.3748,236.5354,13736.0
2019-06-18 12:30:00,265.05,265.1,265.04,265.07,9963.0,236.5533,236.5979,236.5444,236.5711,9963.0
2019-06-18 12:35:00,265.12,265.18,265.05,265.18,11989.0,236.6158,236.6693,236.5533,236.6693,11989.0
2019-06-18 12:40:00,265.19,265.28,265.16,265.21,15223.0,236.6782,236.7586,236.6515,236.6961,15223.0
2019-06-18 12:45:00,265.2,265.22,265.06,265.15,26920.0,236.6872,236.705,236.5622,236.6425,26920.0
2019-06-18 12:50:00,265.2,265.2,265.07,265.07,10267.0,236.6872,236.6872,236.5711,236.5711,10267.0
2019-06-18 12:55:00,265.08,265.17,265.06,265.15,9707.0,236.5801,236.6604,236.5622,236.6425,9707.0
2019-06-18 13:00:00,265.05,265.05,264.83,264.85,28239.0,236.5533,236.5533,236.3569,236.3748,28239.0
2019-06-18 13:05:00,264.82,264.88,264.6,264.88,59980.0,236.348,236.4016,236.1517,236.4016,59980.0
2019-06-18 13:10:00,264.87,265.14,264.87,265.06,159864.0,236.3926,236.6336,236.3926,236.5622,159864.0
2019-06-18 13:15:00,265.06,265.12,264.97,265.06,40763.0,236.5622,236.6158,236.4819,236.5622,40763.0
2019-06-18 13:20:00,265.06,265.06,264.89,264.93,13426.0,236.5622,236.5622,236.4105,236.4462,13426.0
2019-06-18 13:25:00,264.98,264.98,264.76,264.8,14448.0,236.4908,236.4908,236.2945,236.3302,14448.0
2019-06-18 13:30:00,264.77,264.96,264.77,264.89,18660.0,236.3034,236.473,236.3034,236.4105,18660.0
2019-06-18 13:35:00,264.91,264.99,264.91,264.94,14075.0,236.4283,236.4997,236.4283,236.4551,14075.0
2019-06-18 13:40:00,264.93,265.0,264.84,265.0,30281.0,236.4462,236.5087,236.3659,236.5087,30281.0
2019-06-18 13:45:00,265.0,265.04,264.95,265.0,22231.0,236.5087,236.5444,236.464,236.5087,22231.0
2019-06-18 13:50:00,265.02,265.09,264.99,265.09,15650.0,236.5265,236.589,236.4997,236.589,15650.0
2019-06-18 13:55:00,265.12,265.13,265.06,265.09,13433.0,236.6158,236.6247,236.5622,236.589,13433.0
2019-06-18 14:00:00,265.08,265.24,265.08,265.15,60542.0,236.5801,236.7229,236.5801,236.6425,60542.0
2019-06-18 14:05:00,265.17,265.22,265.05,265.22,29262.0,236.6604,236.705,236.5533,236.705,29262.0
2019-06-18 14:10:00,265.22,265.34,265.17,265.32,47616.0,236.705,236.8121,236.6604,236.7943,47616.0
2019-06-18 14:15:00,265.31,265.4,265.29,265.4,6945.0,236.7853,236.8657,236.7675,236.8657,6945.0
2019-06-18 14:20:00,265.4,265.46,265.36,265.44,17060.0,236.8657,236.9192,236.83,236.9014,17060.0
2019-06-18 14:25:00,265.46,265.54,265.45,265.5,16915.0,236.9192,236.9906,236.9103,236.9549,16915.0
2019-06-18 14:30:00,265.51,265.56,265.47,265.53,16782.0,236.9638,237.0084,236.9281,236.9817,16782.0
2019-06-18 14:35:00,265.54,265.54,265.42,265.42,10322.0,236.9906,236.9906,236.8835,236.8835,10322.0
2019-06-18 14:40:00,265.43,265.5,265.4,265.45,14458.0,236.8924,236.9549,236.8657,236.9103,14458.0
2019-06-18 14:45:00,265.44,265.45,265.39,265.41,8900.0,236.9014,236.9103,236.8567,236.8746,8900.0
2019-06-18 14:50:00,265.42,265.42,265.31,265.31,20424.0,236.8835,236.8835,236.7853,236.7853,20424.0
2019-06-18 14:55:00,265.28,265.44,265.27,265.4,11821.0,236.7586,236.9014,236.7496,236.8657,11821.0
2019-06-18 15:00:00,265.4,265.45,265.27,265.37,29270.0,236.8657,236.9103,236.7496,236.8389,29270.0
2019-06-18 15:05:00,265.35,265.39,265.3,265.34,15974.0,236.821,236.8567,236.7764,236.8121,15974.0
2019-06-18 15:10:00,265.39,265.42,265.27,265.27,28523.0,236.8567,236.8835,236.7496,236.7496,28523.0
2019-06-18 15:15:00,265.28,265.42,265.16,265.41,75645.0,236.7586,236.8835,236.6515,236.8746,75645.0
2019-06-18 15:20:00,265.38,265.44,265.32,265.43,26608.0,236.8478,236.9014,236.7943,236.8924,26608.0
2019-06-18 15:25:00,265.42,265.47,265.38,265.46,26416.0,236.8835,236.9281,236.8478,236.9192,26416.0
2019-06-18 15:30:00,265.43,265.46,265.16,265.21,89337.0,236.8924,236.9192,236.6515,236.6961,89337.0
2019-06-18 15:35:00,265.24,265.42,265.2,265.2,29131.0,236.7229,236.8835,236.6872,236.6872,29131.0
2019-06-18 15:40:00,265.18,265.28,265.06,265.27,37127.0,236.6693,236.7586,236.5622,236.7496,37127.0
2019-06-18 15:45:00,265.25,265.34,265.16,265.25,41552.0,236.7318,236.8121,236.6515,236.7318,41552.0
2019-06-18 15:50:00,265.24,265.31,264.98,265.0,218451.0,236.7229,236.7853,236.4908,236.5087,218451.0
2019-06-18 15:55:00,265.01,265.24,264.86,265.22,281040.0,236.5176,236.7229,236.3837,236.705,281040.0
2019-06-19 09:30:00,265.4,265.66,265.35,265.6,122523.0,236.8657,237.0977,236.821,237.0441,122523.0
2019-06-19 09:35:00,265.63,265.75,265.49,265.75,76128.0,237.0709,237.178,236.946,237.178,76128.0
2019-06-19 09:40:00,265.7,265.87,265.54,265.72,102544.0,237.1334,237.2851,236.9906,237.1512,102544.0
2019-06-19 09:45:00,265.76,265.76,265.53,265.69,47353.0,237.1869,237.1869,236.9817,237.1245,47353.0
2019-06-19 09:50:00,265.66,265.85,265.61,265.85,20219.0,237.0977,237.2673,237.0531,237.2673,20219.0
2019-06-19 09:55:00,265.85,265.92,265.72,265.85,24546.0,237.2673,237.3297,237.1512,237.2673,24546.0
2019-06-19 10:00:00,265.88,265.94,265.61,265.72,24888.0,237.294,237.3476,237.0531,237.1512,24888.0
2019-06-19 10:05:00,265.72,265.74,265.6,265.65,36424.0,237.1512,237.1691,237.0441,237.0888,36424.0
2019-06-19 10:10:00,265.65,265.67,265.5,265.64,42582.0,237.0888,237.1066,236.9549,237.0798,42582.0
2019-06-19 10:15:00,265.65,265.69,265.47,265.52,25486.0,237.0888,237.1245,236.9281,236.9728,25486.0
2019-06-19 10:20:00,265.52,265.62,265.51,265.56,18060.0,236.9728,237.062,236.9638,237.0084,18060.0
2019-06-19 10:25:00,265.57,265.59,265.45,265.47,19240.0,237.0174,237.0352,236.9103,236.9281,19240.0
2019-06-19 10:30:00,265.49,265.62,265.4,265.4,18315.0,236.946,237.062,236.8657,236.8657,18315.0
2019-06-19 10:35:00,265.44,265.57,265.4,265.54,8164.0,236.9014,237.0174,236.8657,236.9906,8164.0
2019-06-19 10:40:00,265.55,265.56,265.44,265.56,13034.0,236.9995,237.0084,236.9014,237.0084,13034.0
2019-06-19 10:45:00,265.56,265.63,265.53,265.55,14566.0,237.0084,237.0709,236.9817,236.9995,14566.0
2019-06-19 10:50:00,265.55,265.66,265.54,265.64,14589.0,236.9995,237.0977,236.9906,237.0798,14589.0
2019-06-19 10:55:00,265.65,265.65,265.52,265.63,14766.0,237.0888,237.0888,236.9728,237.0709,14766.0
2019-06-19 11:00:00,265.63,265.78,265.63,265.75,24229.0,237.0709,237.2048,237.0709,237.178,24229.0
2019-06-19 11:05:00,265.73,265.77,265.58,265.58,12737.0,237.1602,237.1959,237.0263,237.0263,12737.0
2019-06-19 11:10:00,265.58,265.61,265.52,265.57,13959.0,237.0263,237.0531,236.9728,237.0174,13959.0
2019-06-19 11:15:00,265.56,265.56,265.49,265.53,12461.0,237.0084,237.0084,236.946,236.9817,12461.0
2019-06-19 11:20:00,265.55,265.61,265.55,265.58,10338.0,236.9995,237.0531,236.9995,237.0263,10338.0
2019-06-19 11:25:00,265.58,265.63,265.53,265.63,16504.0,237.0263,237.0709,236.9817,237.0709,16504.0
2019-06-19 11:30:00,265.68,265.68,265.52,265.53,14161.0,237.1155,237.1155,236.9728,236.9817,14161.0
2019-06-19 11:35:00,265.54,265.57,265.44,265.55,15476.0,236.9906,237.0174,236.9014,236.9995,15476.0
2019-06-19 11:40:00,265.54,265.67,265.5,265.66,23464.0,236.9906,237.1066,236.9549,237.0977,23464.0
2019-06-19 11:45:00,265.66,265.67,265.6,265.66,8869.0,237.0977,237.1066,237.0441,237.0977,8869.0
2019-06-19 11:50:00,265.65,265.78,265.6,265.68,24551.0,237.0888,237.2048,237.0441,237.1155,24551.0
2019-06-19 11:55:00,265.68,265.68,265.6,265.61,19919.0,237.1155,237.1155,237.0441,237.0531,19919.0
2019-06-19 12:00:00,265.62,265.63,265.49,265.53,10891.0,237.062,237.0709,236.946,236.9817,10891.0
2019-06-19 12:05:00,265.52,265.52,265.33,265.35,20541.0,236.9728,236.9728,236.8032,236.821,20541.0
2019-06-19 12:10:00,265.34,265.46,265.34,265.46,10755.0,236.8121,236.9192,236.8121,236.9192,10755.0
2019-06-19 12:15:00,265.46,265.5,265.36,265.48,32069.0,236.9192,236.9549,236.83,236.9371,32069.0
2019-06-19 12:20:00,265.47,265.47,265.41,265.46,10558.0,236.9281,236.9281,236.8746,236.9192,10558.0
2019-06-19 12:25:00,265.45,265.47,265.38,265.39,11335.0,236.9103,236.9281,236.8478,236.8567,11335.0
2019-06-19 12:30:00,265.39,265.4,265.31,265.35,21395.0,236.8567,236.8657,236.7853,236.821,21395.0
2019-06-19 12:35:00,265.35,265.41,265.32,265.37,12009.0,236.821,236.8746,236.7943,236.8389,12009.0
2019-06-19 12:40:00,265.37,265.37,265.3,265.32,5160.0,236.8389,236.8389,236.7764,236.7943,5160.0
2019-06-19 12:45:00,265.31,265.36,265.3,265.34,6476.0,236.7853,236.83,236.7764,236.8121,6476.0
2019-06-19 12:50:00,265.34,265.36,265.28,265.31,9481.0,236.8121,236.83,236.7586,236.7853,9481.0
2019-06-19 12:55:00,265.34,265.35,265.27,265.31,9262.0,236.8121,236.821,236.7496,236.7853,9262.0
2019-06-19 13:00:00,265.31,265.32,265.28,265.29,7285.0,236.7853,236.7943,236.7586,236.7675,7285.0
2019-06-19 13:05:00,265.28,265.29,265.25,265.26,8282.0,236.7586,236.7675,236.7318,236.7407,8282.0
2019-06-19 13:10:00,265.27,265.28,265.11,265.11,13215.0,236.7496,236.7586,236.6068,236.6068,13215.0
2019-06-19 13:15:00,265.11,265.14,265.05,265.05,15787.0,236.6068,236.6336,236.5533,236.5533,15787.0
2019-06-19 13:20:00,265.05,265.14,264.97,265.13,31004.0,236.5533,236.6336,236.4819,236.6247,31004.0
2019-06-19 13:25:00,265.17,265.21,265.14,265.18,11990.0,236.6604,236.6961,236.6336,236.6693,11990.0
2019-06-19 13:30:00,265.2,265.26,265.16,265.24,13038.0,236.6872,236.7407,236.6515,236.7229,13038.0
2019-06-19 13:35:00,265.25,265.32,265.24,265.24,29860.0,236.7318,236.7943,236.7229,236.7229,29860.0
2019-06-19 13:40:00,265.24,265.24,265.06,265.06,20901.0,236.7229,236.7229,236.5622,236.5622,20901.0
2019-06-19 13:45:00,265.07,265.08,265.03,265.04,19900.0,236.5711,236.5801,236.5354,236.5444,19900.0
2019-06-19 13:50:00,265.05,265.37,265.04,265.18,19478.0,236.5533,236.8389,236.5444,236.6693,19478.0
2019-06-19 13:55:00,265.15,265.31,265.03,265.25,49246.0,236.6425,236.7853,236.5354,236.7318,49246.0
2019-06-19 14:00:00,265.28,266.03,264.63,265.98,593559.0,236.7586,237.4279,236.1784,237.3833,593559.0
2019-06-19 14:05:00,266.05,266.21,265.39,265.51,126593.0,237.4458,237.5886,236.8567,236.9638,126593.0
2019-06-19 14:10:00,265.52,265.84,265.5,265.65,70542.0,236.9728,237.2583,236.9549,237.0888,70542.0
2019-06-19 14:15:00,265.7,265.9,265.66,265.75,55859.0,237.1334,237.3119,237.0977,237.178,55859.0
2019-06-19 14:20:00,265.75,265.75,265.35,265.4,54421.0,237.178,237.178,236.821,236.8657,54421.0
2019-06-19 14:25:00,265.37,265.48,265.22,265.43,89289.0,236.8389,236.9371,236.705,236.8924,89289.0
2019-06-19 14:30:00,265.52,266.01,265.36,265.8,68084.0,236.9728,237.4101,236.83,237.2226,68084.0
2019-06-19 14:35:00,265.77,265.91,265.39,265.44,90457.0,237.1959,237.3208,236.8567,236.9014,90457.0
2019-06-19 14:40:00,265.46,265.71,265.27,265.63,58753.0,236.9192,237.1423,236.7496,237.0709,58753.0
2019-06-19 14:45:00,265.64,265.73,265.41,265.47,49802.0,237.0798,237.1602,236.8746,236.9281,49802.0
2019-06-19 14:50:00,265.49,265.75,265.45,265.69,28998.0,236.946,237.178,236.9103,237.1245,28998.0
2019-06-19 14:55:00,265.7,265.85,265.59,265.7,25762.0,237.1334,237.2673,237.0352,237.1334,25762.0
2019-06-19 15:00:00,265.71,265.95,265.64,265.92,29815.0,237.1423,237.3565,237.0798,237.3297,29815.0
2019-06-19 15:05:00,266.0,266.0,265.78,265.89,37068.0,237.4011,237.4011,237.2048,237.303,37068.0
2019-06-19 15:10:00,265.91,266.02,265.79,265.94,43161.0,237.3208,237.419,237.2137,237.3476,43161.0
2019-06-19 15:15:00,265.94,266.0,265.75,265.92,48608.0,237.3476,237.4011,237.178,237.3297,48608.0
2019-06-19 15:20:00,265.91,266.01,265.77,265.92,46746.0,237.3208,237.4101,237.1959,237.3297,46746.0
2019-06-19 15:25:00,265.93,265.98,265.78,265.85,22989.0,237.3387,237.3833,237.2048,237.2673,22989.0
2019-06-19 15:30:00,265.87,265.99,265.8,265.86,83893.0,237.2851,237.3922,237.2226,237.2762,83893.0
2019-06-19 15:35:00,265.87,265.87,265.55,265.55,78595.0,237.2851,237.2851,236.9995,236.9995,78595.0
2019-06-19 15:40:00,265.56,266.09,265.52,265.8,114190.0,237.0084,237.4815,236.9728,237.2226,114190.0
2019-06-19 15:45:00,265.82,266.12,265.82,265.85,78455.0,237.2405,237.5082,237.2405,237.2673,78455.0
2019-06-19 15:50:00,265.88,266.11,265.85,265.93,108736.0,237.294,237.4993,237.2673,237.3387,108736.0
2019-06-19 15:55:00,265.91,265.96,265.52,265.55,155199.0,237.3208,237.3654,236.9728,236.9995,155199.0
2019-06-20 09:30:00,268.05,268.09,267.71,267.71,254830.0,239.2307,239.2664,238.9273,238.9273,254830.0
2019-06-20 09:35:00,267.75,267.9,267.59,267.9,89040.0,238.963,239.0969,238.8202,239.0969,89040.0
2019-06-20 09:40:00,267.89,268.08,267.82,267.86,83677.0,239.0879,239.2575,239.0255,239.0612,83677.0
2019-06-20 09:45:00,267.89,267.98,267.76,267.88,113049.0,239.0879,239.1683,238.9719,239.079,113049.0
2019-06-20 09:50:00,267.89,268.08,267.86,268.07,38784.0,239.0879,239.2575,239.0612,239.2486,38784.0
2019-06-20 09:55:00,268.07,268.1,267.77,267.79,61302.0,239.2486,239.2754,238.9808,238.9987,61302.0
2019-06-20 10:00:00,267.81,268.03,267.7,268.02,59449.0,239.0165,239.2129,238.9184,239.204,59449.0
2019-06-20 10:05:00,268.0,268.02,267.84,267.85,22378.0,239.1861,239.204,239.0433,239.0522,22378.0
2019-06-20 10:10:00,267.85,268.06,267.74,267.74,41810.0,239.0522,239.2397,238.9541,238.9541,41810.0
2019-06-20 10:15:00,267.75,267.83,267.61,267.61,53375.0,238.963,239.0344,238.838,238.838,53375.0
2019-06-20 10:20:00,267.61,267.66,267.44,267.66,48340.0,238.838,238.8827,238.6863,238.8827,48340.0
2019-06-20 10:25:00,267.67,267.75,267.49,267.53,17527.0,238.8916,238.963,238.7309,238.7666,17527.0
2019-06-20 10:30:00,267.56,267.57,267.44,267.46,30154.0,238.7934,238.8023,238.6863,238.7042,30154.0
2019-06-20 10:35:00,267.45,267.5,267.36,267.46,45867.0,238.6952,238.7399,238.6149,238.7042,45867.0
2019-06-20 10:40:00,267.46,267.61,267.38,267.6,63983.0,238.7042,238.838,238.6328,238.8291,63983.0
2019-06-20 10:45:00,267.61,267.73,267.56,267.64,40252.0,238.838,238.9451,238.7934,238.8648,40252.0
2019-06-20 10:50:00,267.65,267.72,267.58,267.62,21408.0,238.8737,238.9362,238.8113,238.847,21408.0
2019-06-20 10:55:00,267.61,267.61,267.26,267.28,44852.0,238.838,238.838,238.5257,238.5435,44852.0
2019-06-20 11:00:00,267.31,267.51,267.25,267.35,40749.0,238.5703,238.7488,238.5168,238.606,40749.0
2019-06-20 11:05:00,267.36,267.48,267.32,267.43,18594.0,238.6149,238.722,238.5792,238.6774,18594.0
2019-06-20 11:10:00,267.44,267.51,267.29,267.3,18389.0,238.6863,238.7488,238.5524,238.5614,18389.0
2019-06-20 11:15:00,267.28,267.33,267.21,267.29,37806.0,238.5435,238.5881,238.4811,238.5524,37806.0
2019-06-20 11:20:00,267.29,267.35,267.22,267.29,16143.0,238.5524,238.606,238.49,238.5524,16143.0
2019-06-20 11:25:00,267.3,267.31,267.1,267.16,23034.0,238.5614,238.5703,238.3829,238.4364,23034.0
2019-06-20 11:30:00,267.14,267.28,267.03,267.04,16506.0,238.4186,238.5435,238.3204,238.3293,16506.0
2019-06-20 11:35:00,267.03,267.14,267.03,267.14,22959.0,238.3204,238.4186,238.3204,238.4186,22959.0
2019-06-20 11:40:00,267.14,267.26,267.05,267.26,31653.0,238.4186,238.5257,238.3383,238.5257,31653.0
2019-06-20 11:45:00,267.21,267.42,267.2,267.34,22467.0,238.4811,238.6685,238.4721,238.5971,22467.0
2019-06-20 11:50:00,267.37,267.45,267.36,267.42,9137.0,238.6238,238.6952,238.6149,238.6685,9137.0
2019-06-20 11:55:00,267.42,267.45,267.24,267.27,4805.0,238.6685,238.6952,238.5078,238.5346,4805.0
2019-06-20 12:00:00,267.25,267.26,267.1,267.13,24873.0,238.5168,238.5257,238.3829,238.4097,24873.0
2019-06-20 12:05:00,267.15,267.17,267.03,267.03,11944.0,238.4275,238.4454,238.3204,238.3204,11944.0
2019-06-20 12:10:00,267.01,267.03,266.36,266.37,104411.0,238.3026,238.3204,237.7224,237.7314,104411.0
2019-06-20 12:15:00,266.39,266.4,265.9,266.03,95589.0,237.7492,237.7581,237.3119,237.4279,95589.0
2019-06-20 12:20:00,266.03,266.5,265.9,266.5,105652.0,237.4279,237.8474,237.3119,237.8474,105652.0
2019-06-20 12:25:00,266.5,266.73,266.33,266.71,63671.0,237.8474,238.0527,237.6957,238.0348,63671.0
2019-06-20 12:30:00,266.73,266.89,266.64,266.67,23041.0,238.0527,238.1955,237.9723,237.9991,23041.0
2019-06-20 12:35:00,266.62,266.77,266.54,266.68,24861.0,237.9545,238.0884,237.8831,238.008,24861.0
2019-06-20 12:40:00,266.65,266.88,266.62,266.85,17552.0,237.9813,238.1865,237.9545,238.1598,17552.0
2019-06-20 12:45:00,266.86,266.92,266.76,266.88,15401.0,238.1687,238.2222,238.0794,238.1865,15401.0
2019-06-20 12:50:00,266.95,266.98,266.76,266.79,21630.0,238.249,238.2758,238.0794,238.1062,21630.0
2019-06-20 12:55:00,266.7,267.0,266.63,266.91,14150.0,238.0259,238.2936,237.9634,238.2133,14150.0
2019-06-20 13:00:00,266.92,267.03,266.85,266.92,8084.0,238.2222,238.3204,238.1598,238.2222,8084.0
2019-06-20 13:05:00,266.93,267.1,266.91,267.06,8592.0,238.2312,238.3829,238.2133,238.3472,8592.0
2019-06-20 13:10:00,267.06,267.1,267.0,267.08,14672.0,238.3472,238.3829,238.2936,238.365,14672.0
2019-06-20 13:15:00,267.06,267.08,266.98,267.08,13498.0,238.3472,238.365,238.2758,238.365,13498.0
2019-06-20 13:20:00,267.1,267.18,267.0,267.14,23179.0,238.3829,238.4543,238.2936,238.4186,23179.0
2019-06-20 13:25:00,267.17,267.45,267.16,267.44,32039.0,238.4454,238.6952,238.4364,238.6863,32039.0
2019-06-20 13:30:00,267.44,267.48,267.39,267.41,24653.0,238.6863,238.722,238.6417,238.6595,24653.0
2019-06-20 13:35:00,267.33,267.34,267.29,267.29,9857.0,238.5881,238.5971,238.5524,238.5524,9857.0
2019-06-20 13:40:00,267.32,267.34,267.2,267.25,11847.0,238.5792,238.5971,238.4721,238.5168,11847.0
2019-06-20 13:45:00,267.22,267.28,267.19,267.27,7978.0,238.49,238.5435,238.4632,238.5346,7978.0
2019-06-20 13:50:00,267.27,267.28,267.19,267.24,5455.0,238.5346,238.5435,238.4632,238.5078,5455.0
2019-06-20 13:55:00,267.19,267.37,267.15,267.32,12673.0,238.4632,238.6238,238.4275,238.5792,12673.0
2019-06-20 14:00:00,267.21,267.42,267.21,267.36,15756.0,238.4811,238.6685,238.4811,238.6149,15756.0
2019-06-20 14:05:00,267.38,267.44,267.32,267.43,9665.0,238.6328,238.6863,238.5792,238.6774,9665.0
2019-06-20 14:10:00,267.48,267.48,267.37,267.4,14383.0,238.722,238.722,238.6238,238.6506,14383.0
2019-06-20 14:15:00,267.36,267.5,267.35,267.48,13046.0,238.6149,238.7399,238.606,238.722,13046.0
2019-06-20 14:20:00,267.48,267.49,267.4,267.42,33096.0,238.722,238.7309,238.6506,238.6685,33096.0
2019-06-20 14:25:00,267.43,267.47,267.37,267.44,10495.0,238.6774,238.7131,238.6238,238.6863,10495.0
2019-06-20 14:30:00,267.45,267.57,267.42,267.53,38486.0,238.6952,238.8023,238.6685,238.7666,38486.0
2019-06-20 14:35:00,267.58,267.62,267.54,267.56,13087.0,238.8113,238.847,238.7756,238.7934,13087.0
2019-06-20 14:40:00,267.56,267.68,267.55,267.59,41191.0,238.7934,238.9005,238.7845,238.8202,41191.0
2019-06-20 14:45:00,267.62,267.73,267.61,267.7,30044.0,238.847,238.9451,238.838,238.9184,30044.0
2019-06-20 14:50:00,267.68,267.72,267.63,267.69,20397.0,238.9005,238.9362,238.8559,238.9094,20397.0
2019-06-20 14:55:00,267.65,267.76,267.6,267.72,15131.0,238.8737,238.9719,238.8291,238.9362,15131.0
2019-06-20 15:00:00,267.73,267.75,267.61,267.62,30131.0,238.9451,238.963,238.838,238.847,30131.0
2019-06-20 15:05:00,267.61,267.61,267.46,267.52,38761.0,238.838,238.838,238.7042,238.7577,38761.0
2019-06-20 15:10:00,267.54,267.66,267.54,267.64,11667.0,238.7756,238.8827,238.7756,238.8648,11667.0
2019-06-20 15:15:00,267.65,267.73,267.56,267.73,13170.0,238.8737,238.9451,238.7934,238.9451,13170.0
2019-06-20 15:20:00,267.76,267.83,267.71,267.74,25862.0,238.9719,239.0344,238.9273,238.9541,25862.0
2019-06-20 15:25:00,267.75,267.87,267.75,267.8,19823.0,238.963,239.0701,238.963,239.0076,19823.0
2019-06-20 15:30:00,267.79,267.83,267.68,267.78,31927.0,238.9987,239.0344,238.9005,238.9898,31927.0
2019-06-20 15:35:00,267.77,267.96,267.77,267.94,23040.0,238.9808,239.1504,238.9808,239.1326,23040.0
2019-06-20 15:40:00,267.92,268.17,267.92,268.16,66559.0,239.1147,239.3378,239.1147,239.3289,66559.0
2019-06-20 15:45:00,268.14,268.33,268.07,268.32,73310.0,239.3111,239.4806,239.2486,239.4717,73310.0
2019-06-20 15:50:00,268.33,268.38,268.17,268.37,83045.0,239.4806,239.5253,239.3378,239.5163,83045.0
2019-06-20 15:55:00,268.4,268.5,268.0,268.02,251902.0,239.5431,239.6324,239.1861,239.204,251902.0
2019-06-21 09:30:00,267.28,267.42,267.14,267.28,294401.0,239.1125,239.2378,238.9873,239.1125,294401.0
2019-06-21 09:35:00,267.28,267.49,267.24,267.43,133796.0,239.1125,239.3004,239.0767,239.2467,133796.0
2019-06-21 09:40:00,267.45,267.6,267.2,267.2,147606.0,239.2646,239.3988,239.0409,239.0409,147606.0
2019-06-21 09:45:00,267.2,267.34,267.15,267.15,65285.0,239.0409,239.1662,238.9962,238.9962,65285.0
2019-06-21 09:50:00,267.16,267.34,267.1,267.33,51094.0,239.0052,239.1662,238.9515,239.1572,51094.0
2019-06-21 09:55:00,267.33,267.49,267.28,267.33,57903.0,239.1572,239.3004,239.1125,239.1572,57903.0
2019-06-21 10:00:00,267.35,267.44,267.25,267.41,52325.0,239.1751,239.2556,239.0857,239.2288,52325.0
2019-06-21 10:05:00,267.43,267.6,267.42,267.46,49937.0,239.2467,239.3988,239.2378,239.2735,49937.0
2019-06-21 10:10:00,267.44,267.46,267.36,267.43,27797.0,239.2556,239.2735,239.1841,239.2467,27797.0
2019-06-21 10:15:00,267.48,267.58,267.36,267.5,73134.0,239.2914,239.3809,239.1841,239.3093,73134.0
2019-06-21 10:20:00,267.51,267.58,267.44,267.54,14178.0,239.3183,239.3809,239.2556,239.3451,14178.0
2019-06-21 10:25:00,267.54,267.63,267.47,267.63,24805.0,239.3451,239.4256,239.2825,239.4256,24805.0
2019-06-21 10:30:00,267.64,267.8,267.6,267.77,38290.0,239.4346,239.5777,239.3988,239.5509,38290.0
2019-06-21 10:35:00,267.77,267.77,267.54,267.6,58814.0,239.5509,239.5509,239.3451,239.3988,58814.0
2019-06-21 10:40:00,267.61,267.98,267.61,267.87,70706.0,239.4077,239.7387,239.4077,239.6403,70706.0
2019-06-21 10:45:00,267.9,268.06,267.76,267.96,76404.0,239.6672,239.8103,239.5419,239.7208,76404.0
2019-06-21 10:50:00,267.93,268.03,267.9,267.93,65757.0,239.694,239.7835,239.6672,239.694,65757.0
2019-06-21 10:55:00,267.96,267.96,267.85,267.92,29433.0,239.7208,239.7208,239.6224,239.6851,29433.0
2019-06-21 11:00:00,267.91,268.29,267.91,268.24,125654.0,239.6761,240.0161,239.6761,239.9713,125654.0
2019-06-21 11:05:00,268.25,268.96,268.21,268.69,137048.0,239.9803,240.6155,239.9445,240.3739,137048.0
2019-06-21 11:10:00,268.7,268.7,268.49,268.53,72247.0,240.3829,240.3829,240.195,240.2308,72247.0
2019-06-21 11:15:00,268.5,268.58,268.33,268.58,72761.0,240.2039,240.2755,240.0519,240.2755,72761.0
2019-06-21 11:20:00,268.57,268.64,268.5,268.5,47027.0,240.2666,240.3292,240.2039,240.2039,47027.0
2019-06-21 11:25:00,268.45,268.46,268.18,268.29,28559.0,240.1592,240.1682,239.9177,240.0161,28559.0
2019-06-21 11:30:00,268.25,268.5,268.24,268.45,86802.0,239.9803,240.2039,239.9713,240.1592,86802.0
2019-06-21 11:35:00,268.48,268.56,268.21,268.3,19788.0,240.186,240.2576,239.9445,240.025,19788.0
2019-06-21 11:40:00,268.25,268.35,268.11,268.13,46803.0,239.9803,240.0697,239.855,239.8729,46803.0
2019-06-21 11:45:00,268.14,268.15,267.99,268.0,24233.0,239.8819,239.8908,239.7477,239.7566,24233.0
2019-06-21 11:50:00,268.05,268.09,267.93,267.97,38612.0,239.8014,239.8371,239.694,239.7298,38612.0
2019-06-21 11:55:00,267.96,268.08,267.95,268.05,36563.0,239.7208,239.8282,239.7119,239.8014,36563.0
2019-06-21 12:00:00,268.03,268.12,267.98,268.12,42142.0,239.7835,239.864,239.7387,239.864,42142.0
2019-06-21 12:05:00,268.1,268.1,267.9,267.97,20867.0,239.8461,239.8461,239.6672,239.7298,20867.0
2019-06-21 12:10:00,267.97,267.97,267.84,267.92,65694.0,239.7298,239.7298,239.6135,239.6851,65694.0
2019-06-21 12:15:00,267.95,267.98,267.7,267.71,68513.0,239.7119,239.7387,239.4882,239.4972,68513.0
2019-06-21 12:20:00,267.73,267.8,267.64,267.66,49417.0,239.5151,239.5777,239.4346,239.4525,49417.0
2019-06-21 12:25:00,267.65,267.8,267.6,267.78,28791.0,239.4435,239.5777,239.3988,239.5598,28791.0
2019-06-21 12:30:00,267.77,267.83,267.73,267.75,20318.0,239.5509,239.6045,239.5151,239.533,20318.0
2019-06-21 12:35:00,267.74,267.87,267.65,267.84,49725.0,239.524,239.6403,239.4435,239.6135,49725.0
2019-06-21 12:40:00,267.81,267.85,267.72,267.78,38797.0,239.5867,239.6224,239.5061,239.5598,38797.0
2019-06-21 12:45:00,267.79,267.99,267.78,267.99,46066.0,239.5688,239.7477,239.5598,239.7477,46066.0
2019-06-21 12:50:00,267.98,268.04,267.92,268.02,40251.0,239.7387,239.7924,239.6851,239.7745,40251.0
2019-06-21 12:55:00,267.99,267.99,267.84,267.9,41823.0,239.7477,239.7477,239.6135,239.6672,41823.0
2019-06-21 13:00:00,267.89,267.96,267.72,267.82,100626.0,239.6582,239.7208,239.5061,239.5956,100626.0
2019-06-21 13:05:00,267.83,267.85,267.79,267.83,8017.0,239.6045,239.6224,239.5688,239.6045,8017.0
2019-06-21 13:10:00,267.83,267.86,267.77,267.77,7000.0,239.6045,239.6314,239.5509,239.5509,7000.0
2019-06-21 13:15:00,267.81,267.81,267.68,267.73,9467.0,239.5867,239.5867,239.4704,239.5151,9467.0
2019-06-21 13:20:00,267.74,267.78,267.59,267.67,34841.0,239.524,239.5598,239.3898,239.4614,34841.0
2019-06-21 13:25:00,267.68,267.77,267.65,267.77,10750.0,239.4704,239.5509,239.4435,239.5509,10750.0
2019-06-21 13:30:00,267.85,267.89,267.82,267.87,12420.0,239.6224,239.6582,239.5956,239.6403,12420.0
2019-06-21 13:35:00,267.83,267.89,267.79,267.85,16390.0,239.6045,239.6582,239.5688,239.6224,16390.0
2019-06-21 13:40:00,267.86,267.88,267.82,267.82,3199.0,239.6314,239.6493,239.5956,239.5956,3199.0
2019-06-21 13:45:00,267.82,267.85,267.79,267.81,24654.0,239.5956,239.6224,239.5688,239.5867,24654.0
2019-06-21 13:50:00,267.81,267.81,267.76,267.79,18093.0,239.5867,239.5867,239.5419,239.5688,18093.0
2019-06-21 13:55:00,267.81,267.86,267.76,267.86,16133.0,239.5867,239.6314,239.5419,239.6314,16133.0
2019-06-21 14:00:00,267.86,267.98,267.83,267.9,40379.0,239.6314,239.7387,239.6045,239.6672,40379.0
2019-06-21 14:05:00,267.87,267.88,267.77,267.78,15579.0,239.6403,239.6493,239.5509,239.5598,15579.0
2019-06-21 14:10:00,267.77,267.77,267.63,267.65,22194.0,239.5509,239.5509,239.4256,239.4435,22194.0
2019-06-21 14:15:00,267.68,267.69,267.64,267.69,17042.0,239.4704,239.4793,239.4346,239.4793,17042.0
2019-06-21 14:20:00,267.68,267.68,267.6,267.61,25838.0,239.4704,239.4704,239.3988,239.4077,25838.0
2019-06-21 14:25:00,267.62,267.78,267.62,267.77,40258.0,239.4167,239.5598,239.4167,239.5509,40258.0
2019-06-21 14:30:00,267.77,267.9,267.73,267.9,15207.0,239.5509,239.6672,239.5151,239.6672,15207.0
2019-06-21 14:35:00,267.87,267.87,267.79,267.8,49051.0,239.6403,239.6403,239.5688,239.5777,49051.0
2019-06-21 14:40:00,267.8,267.87,267.77,267.79,31741.0,239.5777,239.6403,239.5509,239.5688,31741.0
2019-06-21 14:45:00,267.78,267.86,267.76,267.86,12493.0,239.5598,239.6314,239.5419,239.6314,12493.0
2019-06-21 14:50:00,267.85,267.93,267.82,267.85,25244.0,239.6224,239.694,239.5956,239.6224,25244.0
2019-06-21 14:55:00,267.86,267.86,267.78,267.79,15447.0,239.6314,239.6314,239.5598,239.5688,15447.0
2019-06-21 15:00:00,267.79,267.86,267.78,267.79,12650.0,239.5688,239.6314,239.5598,239.5688,12650.0
2019-06-21 15:05:00,267.79,268.0,267.75,267.97,43052.0,239.5688,239.7566,239.533,239.7298,43052.0
2019-06-21 15:10:00,268.02,268.06,267.98,268.03,13307.0,239.7745,239.8103,239.7387,239.7835,13307.0
2019-06-21 15:15:00,268.03,268.09,267.98,268.02,18065.0,239.7835,239.8371,239.7387,239.7745,18065.0
2019-06-21 15:20:00,268.02,268.04,267.82,267.83,31945.0,239.7745,239.7924,239.5956,239.6045,31945.0
2019-06-21 15:25:00,267.82,267.85,267.77,267.78,21330.0,239.5956,239.6224,239.5509,239.5598,21330.0
2019-06-21 15:30:00,267.79,267.84,267.65,267.67,45027.0,239.5688,239.6135,239.4435,239.4614,45027.0
2019-06-21 15:35:00,267.67,267.73,267.62,267.71,40773.0,239.4614,239.5151,239.4167,239.4972,40773.0
2019-06-21 15:40:00,267.72,267.93,267.72,267.87,95726.0,239.5061,239.694,239.5061,239.6403,95726.0
2019-06-21 15:45:00,267.88,267.97,267.67,267.77,80736.0,239.6493,239.7298,239.4614,239.5509,80736.0
2019-06-21 15:50:00,267.77,267.77,267.38,267.39,77849.0,239.5509,239.5509,239.202,239.2109,77849.0
2019-06-21 15:55:00,267.39,267.43,266.9,267.09,352313.0,239.2109,239.2467,238.7726,238.9425,352313.0
2019-06-24 09:30:00,267.35,267.79,267.28,267.67,61120.0,239.1751,239.5688,239.1125,239.4614,61120.0
2019-06-24 09:35:00,267.67,267.71,267.52,267.71,47329.0,239.4614,239.4972,239.3272,239.4972,47329.0
2019-06-24 09:40:00,267.71,267.91,267.71,267.72,58622.0,239.4972,239.6761,239.4972,239.5061,58622.0
2019-06-24 09:45:00,267.69,267.87,267.62,267.77,41671.0,239.4793,239.6403,239.4167,239.5509,41671.0
2019-06-24 09:50:00,267.81,267.84,267.57,267.61,29046.0,239.5867,239.6135,239.3719,239.4077,29046.0
2019-06-24 09:55:00,267.62,267.69,267.42,267.44,55914.0,239.4167,239.4793,239.2378,239.2556,55914.0
2019-06-24 10:00:00,267.43,267.65,267.41,267.63,76801.0,239.2467,239.4435,239.2288,239.4256,76801.0
2019-06-24 10:05:00,267.65,267.77,267.63,267.74,22704.0,239.4435,239.5509,239.4256,239.524,22704.0
2019-06-24 10:10:00,267.76,267.87,267.69,267.7,19677.0,239.5419,239.6403,239.4793,239.4882,19677.0
2019-06-24 10:15:00,267.71,267.75,267.63,267.74,16792.0,239.4972,239.533,239.4256,239.524,16792.0
2019-06-24 10:20:00,267.74,267.76,267.63,267.63,37152.0,239.524,239.5419,239.4256,239.4256,37152.0
2019-06-24 10:25:00,267.65,267.75,267.57,267.74,18724.0,239.4435,239.533,239.3719,239.524,18724.0
2019-06-24 10:30:00,267.75,267.76,267.61,267.68,11865.0,239.533,239.5419,239.4077,239.4704,11865.0
2019-06-24 10:35:00,267.65,267.69,267.57,267.57,5749.0,239.4435,239.4793,239.3719,239.3719,5749.0
2019-06-24 10:40:00,267.58,267.63,267.51,267.61,12081.0,239.3809,239.4256,239.3183,239.4077,12081.0
2019-06-24 10:45:00,267.63,267.75,267.44,267.5,25392.0,239.4256,239.533,239.2556,239.3093,25392.0
2019-06-24 10:50:00,267.48,267.5,267.42,267.43,14759.0,239.2914,239.3093,239.2378,239.2467,14759.0
2019-06-24 10:55:00,267.37,267.44,267.3,267.42,12437.0,239.193,239.2556,239.1304,239.2378,12437.0
2019-06-24 11:00:00,267.42,267.56,267.41,267.54,17860.0,239.2378,239.363,239.2288,239.3451,17860.0
2019-06-24 11:05:00,267.52,267.58,267.48,267.53,9042.0,239.3272,239.3809,239.2914,239.3362,9042.0
2019-06-24 11:10:00,267.58,267.59,267.49,267.55,18434.0,239.3809,239.3898,239.3004,239.3541,18434.0
2019-06-24 11:15:00,267.6,267.63,267.41,267.43,10726.0,239.3988,239.4256,239.2288,239.2467,10726.0
2019-06-24 11:20:00,267.41,267.47,267.34,267.47,9865.0,239.2288,239.2825,239.1662,239.2825,9865.0
2019-06-24 11:25:00,267.47,267.6,267.46,267.6,10874.0,239.2825,239.3988,239.2735,239.3988,10874.0
2019-06-24 11:30:00,267.59,267.66,267.52,267.63,16080.0,239.3898,239.4525,239.3272,239.4256,16080.0
2019-06-24 11:35:00,267.61,267.65,267.54,267.6,9853.0,239.4077,239.4435,239.3451,239.3988,9853.0
2019-06-24 11:40:00,267.61,267.62,267.54,267.57,5189.0,239.4077,239.4167,239.3451,239.3719,5189.0
2019-06-24 11:45:00,267.55,267.62,267.47,267.58,18762.0,239.3541,239.4167,239.2825,239.3809,18762.0
2019-06-24 11:50:00,267.58,267.69,267.52,267.54,19844.0,239.3809,239.4793,239.3272,239.3451,19844.0
2019-06-24 11:55:00,267.56,267.56,267.47,267.5,9547.0,239.363,239.363,239.2825,239.3093,9547.0
2019-06-24 12:00:00,267.52,267.6,267.46,267.53,15170.0,239.3272,239.3988,239.2735,239.3362,15170.0
2019-06-24 12:05:00,267.51,267.54,267.43,267.48,13746.0,239.3183,239.3451,239.2467,239.2914,13746.0
2019-06-24 12:10:00,267.48,267.54,267.39,267.53,8940.0,239.2914,239.3451,239.2109,239.3362,8940.0
2019-06-24 12:15:00,267.53,267.59,267.51,267.57,4523.0,239.3362,239.3898,239.3183,239.3719,4523.0
2019-06-24 12:20:00,267.56,267.6,267.52,267.58,4404.0,239.363,239.3988,239.3272,239.3809,4404.0
2019-06-24 12:25:00,267.6,267.62,267.47,267.53,9464.0,239.3988,239.4167,239.2825,239.3362,9464.0
2019-06-24 12:30:00,267.5,267.55,267.47,267.53,1390.0,239.3093,239.3541,239.2825,239.3362,1390.0
2019-06-24 12:35:00,267.53,267.57,267.49,267.51,6672.0,239.3362,239.3719,239.3004,239.3183,6672.0
2019-06-24 12:40:00,267.53,267.53,267.42,267.46,13412.0,239.3362,239.3362,239.2378,239.2735,13412.0
2019-06-24 12:45:00,267.46,267.51,267.45,267.49,2971.0,239.2735,239.3183,239.2646,239.3004,2971.0
2019-06-24 12:50:00,267.5,267.57,267.44,267.44,5787.0,239.3093,239.3719,239.2556,239.2556,5787.0
2019-06-24 12:55:00,267.49,267.52,267.47,267.48,4698.0,239.3004,239.3272,239.2825,239.2914,4698.0
2019-06-24 13:00:00,267.5,267.5,267.44,267.45,2672.0,239.3093,239.3093,239.2556,239.2646,2672.0
2019-06-24 13:05:00,267.45,267.51,267.44,267.46,2469.0,239.2646,239.3183,239.2556,239.2735,2469.0
2019-06-24 13:10:00,267.45,267.5,267.41,267.41,5887.0,239.2646,239.3093,239.2288,239.2288,5887.0
2019-06-24 13:15:00,267.42,267.48,267.42,267.43,4241.0,239.2378,239.2914,239.2378,239.2467,4241.0
2019-06-24 13:20:00,267.41,267.45,267.4,267.43,2621.0,239.2288,239.2646,239.2199,239.2467,2621.0
2019-06-24 13:25:00,267.42,267.44,267.37,267.38,11115.0,239.2378,239.2556,239.193,239.202,11115.0
2019-06-24 13:30:00,267.36,267.39,267.34,267.38,12399.0,239.1841,239.2109,239.1662,239.202,12399.0
2019-06-24 13:35:00,267.39,267.51,267.39,267.51,5583.0,239.2109,239.3183,239.2109,239.3183,5583.0
2019-06-24 13:40:00,267.51,267.51,267.38,267.41,8400.0,239.3183,239.3183,239.202,239.2288,8400.0
2019-06-24 13:45:00,267.39,267.39,267.29,267.29,7815.0,239.2109,239.2109,239.1215,239.1215,7815.0
2019-06-24 13:50:00,267.31,267.31,267.19,267.19,8083.0,239.1393,239.1393,239.032,239.032,8083.0
2019-06-24 13:55:00,267.21,267.3,267.21,267.27,3695.0,239.0499,239.1304,239.0499,239.1036,3695.0
2019-06-24 14:00:00,267.25,267.27,267.21,267.25,6026.0,239.0857,239.1036,239.0499,239.0857,6026.0
2019-06-24 14:05:00,267.24,267.28,267.23,267.26,9540.0,239.0767,239.1125,239.0678,239.0946,9540.0
2019-06-24 14:10:00,267.26,267.28,267.22,267.23,11772.0,239.0946,239.1125,239.0588,239.0678,11772.0
2019-06-24 14:15:00,267.23,267.27,267.14,267.16,13989.0,239.0678,239.1036,238.9873,239.0052,13989.0
2019-06-24 14:20:00,267.17,267.23,267.14,267.18,13319.0,239.0141,239.0678,238.9873,239.023,13319.0
2019-06-24 14:25:00,267.18,267.23,267.14,267.23,5013.0,239.023,239.0678,238.9873,239.0678,5013.0
2019-06-24 14:30:00,267.22,267.27,267.22,267.22,4061.0,239.0588,239.1036,239.0588,239.0588,4061.0
2019-06-24 14:35:00,267.22,267.3,267.21,267.28,11485.0,239.0588,239.1304,239.0499,239.1125,11485.0
2019-06-24 14:40:00,267.28,267.28,267.2,267.21,15406.0,239.1125,239.1125,239.0409,239.0499,15406.0
2019-06-24 14:45:00,267.21,267.3,267.2,267.26,30452.0,239.0499,239.1304,239.0409,239.0946,30452.0
2019-06-24 14:50:00,267.25,267.32,267.24,267.29,7686.0,239.0857,239.1483,239.0767,239.1215,7686.0
2019-06-24 14:55:00,267.25,267.37,267.25,267.32,21039.0,239.0857,239.193,239.0857,239.1483,21039.0
2019-06-24 15:00:00,267.35,267.37,267.26,267.29,17420.0,239.1751,239.193,239.0946,239.1215,17420.0
2019-06-24 15:05:00,267.35,267.37,267.26,267.26,15985.0,239.1751,239.193,239.0946,239.0946,15985.0
2019-06-24 15:10:00,267.29,267.39,267.2,267.33,32148.0,239.1215,239.2109,239.0409,239.1572,32148.0
2019-06-24 15:15:00,267.34,267.38,267.28,267.3,13963.0,239.1662,239.202,239.1125,239.1304,13963.0
2019-06-24 15:20:00,267.3,267.48,267.29,267.46,40744.0,239.1304,239.2914,239.1215,239.2735,40744.0
2019-06-24 15:25:00,267.47,267.47,267.34,267.35,13487.0,239.2825,239.2825,239.1662,239.1751,13487.0
2019-06-24 15:30:00,267.35,267.4,267.28,267.28,21943.0,239.1751,239.2199,239.1125,239.1125,21943.0
2019-06-24 15:35:00,267.3,267.39,267.25,267.32,28530.0,239.1304,239.2109,239.0857,239.1483,28530.0
2019-06-24 15:40:00,267.33,267.41,267.3,267.4,29783.0,239.1572,239.2288,239.1304,239.2199,29783.0
2019-06-24 15:45:00,267.4,267.41,267.26,267.26,19195.0,239.2199,239.2288,239.0946,239.0946,19195.0
2019-06-24 15:50:00,267.27,267.37,267.22,267.24,58673.0,239.1036,239.193,239.0588,239.0767,58673.0
2019-06-24 15:55:00,267.26,267.32,267.1,267.18,154395.0,239.0946,239.1483,238.9515,239.023,154395.0
2019-06-25 09:30:00,267.41,267.41,267.29,267.37,70106.0,239.2288,239.2288,239.1215,239.193,70106.0
2019-06-25 09:35:00,267.37,267.39,266.59,266.69,206010.0,239.193,239.2109,238.4952,238.5847,206010.0
2019-06-25 09:40:00,266.68,266.68,266.39,266.63,56972.0,238.5757,238.5757,238.3163,238.531,56972.0
2019-06-25 09:45:00,266.62,266.75,266.47,266.58,59933.0,238.5221,238.6384,238.3879,238.4863,59933.0
2019-06-25 09:50:00,266.56,266.93,266.48,266.85,69525.0,238.4684,238.7994,238.3968,238.7278,69525.0
2019-06-25 09:55:00,266.85,266.85,266.5,266.66,469774.0,238.7278,238.7278,238.4147,238.5578,469774.0
2019-06-25 10:00:00,266.68,266.73,266.53,266.54,37036.0,238.5757,238.6205,238.4415,238.4505,37036.0
2019-06-25 10:05:00,266.54,266.63,266.43,266.62,34727.0,238.4505,238.531,238.3521,238.5221,34727.0
2019-06-25 10:10:00,266.6,266.6,266.07,266.14,85658.0,238.5042,238.5042,238.03,238.0927,85658.0
2019-06-25 10:15:00,266.12,266.19,265.8,266.02,466091.0,238.0748,238.1374,237.7885,237.9853,466091.0
2019-06-25 10:20:00,265.95,266.12,265.87,266.05,50874.0,237.9227,238.0748,237.8511,238.0121,50874.0
2019-06-25 10:25:00,266.06,266.37,266.06,266.37,32995.0,238.0211,238.2984,238.0211,238.2984,32995.0
2019-06-25 10:30:00,266.39,266.53,266.21,266.21,27139.0,238.3163,238.4415,238.1553,238.1553,27139.0
2019-06-25 10:35:00,266.28,266.31,265.98,266.06,40298.0,238.2179,238.2447,237.9495,238.0211,40298.0
2019-06-25 10:40:00,266.07,266.32,266.07,266.26,15592.0,238.03,238.2537,238.03,238.2,15592.0
2019-06-25 10:45:00,266.28,266.4,266.22,266.22,25849.0,238.2179,238.3253,238.1642,238.1642,25849.0
2019-06-25 10:50:00,266.22,266.5,266.22,266.35,23789.0,238.1642,238.4147,238.1642,238.2805,23789.0
2019-06-25 10:55:00,266.32,266.45,266.3,266.44,28464.0,238.2537,238.37,238.2358,238.361,28464.0
2019-06-25 11:00:00,266.45,266.51,266.28,266.51,64518.0,238.37,238.4237,238.2179,238.4237,64518.0
2019-06-25 11:05:00,266.51,266.67,266.41,266.64,68194.0,238.4237,238.5668,238.3342,238.54,68194.0
2019-06-25 11:10:00,266.65,266.71,266.62,266.66,39367.0,238.5489,238.6026,238.5221,238.5578,39367.0
2019-06-25 11:15:00,266.69,266.85,266.64,266.82,16012.0,238.5847,238.7278,238.54,238.701,16012.0
2019-06-25 11:20:00,266.82,266.88,266.74,266.85,7591.0,238.701,238.7547,238.6294,238.7278,7591.0
2019-06-25 11:25:00,266.81,266.85,266.74,266.74,9109.0,238.692,238.7278,238.6294,238.6294,9109.0
2019-06-25 11:30:00,266.74,266.82,266.63,266.63,12774.0,238.6294,238.701,238.531,238.531,12774.0
2019-06-25 11:35:00,266.63,266.68,266.6,266.6,12906.0,238.531,238.5757,238.5042,238.5042,12906.0
2019-06-25 11:40:00,266.59,266.73,266.59,266.71,5475.0,238.4952,238.6205,238.4952,238.6026,5475.0
2019-06-25 11:45:00,266.7,266.72,266.56,266.58,10295.0,238.5936,238.6115,238.4684,238.4863,10295.0
2019-06-25 11:50:00,266.63,266.68,266.6,266.67,35911.0,238.531,238.5757,238.5042,238.5668,35911.0
2019-06-25 11:55:00,266.65,266.69,266.62,266.69,11280.0,238.5489,238.5847,238.5221,238.5847,11280.0
2019-06-25 12:00:00,266.65,266.65,266.55,266.61,10713.0,238.5489,238.5489,238.4594,238.5131,10713.0
2019-06-25 12:05:00,266.63,266.82,266.63,266.76,19396.0,238.531,238.701,238.531,238.6473,19396.0
2019-06-25 12:10:00,266.74,266.84,266.74,266.8,6637.0,238.6294,238.7189,238.6294,238.6831,6637.0
2019-06-25 12:15:00,266.77,266.8,266.71,266.72,5414.0,238.6563,238.6831,238.6026,238.6115,5414.0
2019-06-25 12:20:00,266.73,266.74,266.6,266.64,8414.0,238.6205,238.6294,238.5042,238.54,8414.0
2019-06-25 12:25:00,266.69,266.69,266.51,266.61,41318.0,238.5847,238.5847,238.4237,238.5131,41318.0
2019-06-25 12:30:00,266.63,266.68,266.46,266.46,6193.0,238.531,238.5757,238.3789,238.3789,6193.0
2019-06-25 12:35:00,266.48,266.48,266.08,266.08,61577.0,238.3968,238.3968,238.039,238.039,61577.0
2019-06-25 12:40:00,266.06,266.11,265.97,266.0,35107.0,238.0211,238.0658,237.9406,237.9674,35107.0
2019-06-25 12:45:00,265.96,266.13,265.9,266.13,51468.0,237.9316,238.0837,237.8779,238.0837,51468.0
2019-06-25 12:50:00,266.14,266.18,266.08,266.18,31620.0,238.0927,238.1284,238.039,238.1284,31620.0
2019-06-25 12:55:00,266.19,266.21,266.08,266.08,18115.0,238.1374,238.1553,238.039,238.039,18115.0
2019-06-25 13:00:00,266.06,266.06,265.55,266.03,125086.0,238.0211,238.0211,237.5648,237.9942,125086.0
2019-06-25 13:05:00,265.99,266.19,265.92,266.18,42734.0,237.9585,238.1374,237.8958,238.1284,42734.0
2019-06-25 13:10:00,266.17,266.3,266.15,266.19,11087.0,238.1195,238.2358,238.1016,238.1374,11087.0
2019-06-25 13:15:00,266.2,266.29,266.05,266.18,142279.0,238.1463,238.2268,238.0121,238.1284,142279.0
2019-06-25 13:20:00,266.17,266.27,266.05,266.1,330903.0,238.1195,238.209,238.0121,238.0569,330903.0
2019-06-25 13:25:00,266.09,266.31,266.08,266.29,107391.0,238.0479,238.2447,238.039,238.2268,107391.0
2019-06-25 13:30:00,266.24,266.4,266.16,266.4,20004.0,238.1821,238.3253,238.1105,238.3253,20004.0
2019-06-25 13:35:00,266.41,266.53,266.14,266.25,39458.0,238.3342,238.4415,238.0927,238.1911,39458.0
2019-06-25 13:40:00,266.27,266.32,266.24,266.25,6766.0,238.209,238.2537,238.1821,238.1911,6766.0
2019-06-25 13:45:00,266.31,266.34,266.25,266.27,8950.0,238.2447,238.2716,238.1911,238.209,8950.0
2019-06-25 13:50:00,266.3,266.33,266.01,266.07,40058.0,238.2358,238.2626,237.9764,238.03,40058.0
2019-06-25 13:55:00,266.08,266.11,265.98,265.98,11245.0,238.039,238.0658,237.9495,237.9495,11245.0
2019-06-25 14:00:00,265.98,266.02,265.87,265.88,16768.0,237.9495,237.9853,237.8511,237.8601,16768.0
2019-06-25 14:05:00,265.85,266.02,265.81,266.02,48269.0,237.8332,237.9853,237.7974,237.9853,48269.0
2019-06-25 14:10:00,265.98,266.04,265.9,266.02,14230.0,237.9495,238.0032,237.8779,237.9853,14230.0
2019-06-25 14:15:00,266.02,266.11,265.98,266.04,32426.0,237.9853,238.0658,237.9495,238.0032,32426.0
2019-06-25 14:20:00,266.04,266.04,265.79,265.79,60934.0,238.0032,238.0032,237.7795,237.7795,60934.0
2019-06-25 14:25:00,265.8,265.88,265.7,265.75,75240.0,237.7885,237.8601,237.699,237.7438,75240.0
2019-06-25 14:30:00,265.74,265.77,265.45,265.47,56847.0,237.7348,237.7616,237.4754,237.4933,56847.0
2019-06-25 14:35:00,265.47,265.52,265.14,265.32,41310.0,237.4933,237.538,237.198,237.3591,41310.0
2019-06-25 14:40:00,265.29,265.38,265.17,265.22,32294.0,237.3322,237.4127,237.2249,237.2696,32294.0
2019-06-25 14:45:00,265.21,265.49,265.21,265.49,25547.0,237.2607,237.5112,237.2607,237.5112,25547.0
2019-06-25 14:50:00,265.49,265.51,265.4,265.5,9656.0,237.5112,237.529,237.4306,237.5201,9656.0
2019-06-25 14:55:00,265.53,265.74,265.51,265.63,41376.0,237.5469,237.7348,237.529,237.6364,41376.0
2019-06-25 15:00:00,265.63,265.72,265.62,265.7,9793.0,237.6364,237.7169,237.6275,237.699,9793.0
2019-06-25 15:05:00,265.67,265.77,265.67,265.7,13923.0,237.6722,237.7616,237.6722,237.699,13923.0
2019-06-25 15:10:00,265.71,265.73,265.3,265.34,71539.0,237.708,237.7259,237.3412,237.377,71539.0
2019-06-25 15:15:00,265.31,265.34,265.23,265.27,14678.0,237.3501,237.377,237.2786,237.3143,14678.0
2019-06-25 15:20:00,265.26,265.55,265.21,265.53,43129.0,237.3054,237.5648,237.2607,237.5469,43129.0
2019-06-25 15:25:00,265.54,265.68,265.45,265.59,22514.0,237.5559,237.6811,237.4754,237.6006,22514.0
2019-06-25 15:30:00,265.57,265.64,265.43,265.48,32039.0,237.5827,237.6453,237.4575,237.5022,32039.0
2019-06-25 15:35:00,265.54,265.72,265.52,265.61,23773.0,237.5559,237.7169,237.538,237.6185,23773.0
2019-06-25 15:40:00,265.61,265.64,265.43,265.43,14081.0,237.6185,237.6453,237.4575,237.4575,14081.0
2019-06-25 15:45:00,265.42,265.6,265.22,265.37,86728.0,237.4485,237.6096,237.2696,237.4038,86728.0
2019-06-25 15:50:00,265.32,265.38,265.14,265.28,90120.0,237.3591,237.4127,237.198,237.3233,90120.0
2019-06-25 15:55:00,265.27,265.55,265.13,265.35,343267.0,237.3143,237.5648,237.1891,237.3859,343267.0
2019-06-26 09:30:00,266.11,266.33,265.92,266.12,68602.0,238.0658,238.2626,237.8958,238.0748,68602.0
2019-06-26 09:35:00,266.12,266.49,266.11,266.37,42811.0,238.0748,238.4058,238.0658,238.2984,42811.0
2019-06-26 09:40:00,266.33,266.33,266.14,266.15,28305.0,238.2626,238.2626,238.0927,238.1016,28305.0
2019-06-26 09:45:00,266.13,266.13,265.75,265.77,38735.0,238.0837,238.0837,237.7438,237.7616,38735.0
2019-06-26 09:50:00,265.78,265.88,265.65,265.88,21877.0,237.7706,237.8601,237.6543,237.8601,21877.0
2019-06-26 09:55:00,265.89,266.0,265.75,265.99,36700.0,237.869,237.9674,237.7438,237.9585,36700.0
2019-06-26 10:00:00,266.0,266.0,265.87,265.91,12424.0,237.9674,237.9674,237.8511,237.8869,12424.0
2019-06-26 10:05:00,265.87,265.93,265.79,265.9,10388.0,237.8511,237.9048,237.7795,237.8779,10388.0
2019-06-26 10:10:00,265.91,265.93,265.68,265.7,23433.0,237.8869,237.9048,237.6811,237.699,23433.0
2019-06-26 10:15:00,265.68,265.74,265.57,265.58,13892.0,237.6811,237.7348,237.5827,237.5917,13892.0
2019-06-26 10:20:00,265.6,265.73,265.6,265.63,15162.0,237.6096,237.7259,237.6096,237.6364,15162.0
2019-06-26 10:25:00,265.64,265.86,265.64,265.83,19356.0,237.6453,237.8422,237.6453,237.8153,19356.0
2019-06-26 10:30:00,265.87,266.1,265.86,266.04,13933.0,237.8511,238.0569,237.8422,238.0032,13933.0
2019-06-26 10:35:00,266.06,266.13,265.93,265.96,21411.0,238.0211,238.0837,237.9048,237.9316,21411.0
2019-06-26 10:40:00,265.96,265.99,265.89,265.89,6630.0,237.9316,237.9585,237.869,237.869,6630.0
2019-06-26 10:45:00,265.98,266.13,265.93,266.13,13363.0,237.9495,238.0837,237.9048,238.0837,13363.0
2019-06-26 10:50:00,266.14,266.19,265.92,265.93,13325.0,238.0927,238.1374,237.8958,237.9048,13325.0
2019-06-26 10:55:00,265.92,266.01,265.86,266.0,23602.0,237.8958,237.9764,237.8422,237.9674,23602.0
2019-06-26 11:00:00,266.03,266.26,266.01,266.26,7033.0,237.9942,238.2,237.9764,238.2,7033.0
2019-06-26 11:05:00,266.21,266.24,266.11,266.13,28368.0,238.1553,238.1821,238.0658,238.0837,28368.0
2019-06-26 11:10:00,266.1,266.11,265.72,265.76,10883.0,238.0569,238.0658,237.7169,237.7527,10883.0
2019-06-26 11:15:00,265.74,265.83,265.71,265.71,6859.0,237.7348,237.8153,237.708,237.708,6859.0
2019-06-26 11:20:00,265.74,265.86,265.74,265.84,15917.0,237.7348,237.8422,237.7348,237.8243,15917.0
2019-06-26 11:25:00,265.86,266.01,265.83,266.01,8082.0,237.8422,237.9764,237.8153,237.9764,8082.0
2019-06-26 11:30:00,266.0,266.01,265.75,265.82,13905.0,237.9674,237.9764,237.7438,237.8064,13905.0
2019-06-26 11:35:00,265.85,265.89,265.78,265.85,5907.0,237.8332,237.869,237.7706,237.8332,5907.0
2019-06-26 11:40:00,265.8,265.87,265.71,265.84,4805.0,237.7885,237.8511,237.708,237.8243,4805.0
2019-06-26 11:45:00,265.83,265.91,265.8,265.89,5183.0,237.8153,237.8869,237.7885,237.869,5183.0
2019-06-26 11:50:00,265.9,265.9,265.74,265.84,14771.0,237.8779,237.8779,237.7348,237.8243,14771.0
2019-06-26 11:55:00,265.97,266.06,265.89,266.06,6210.0,237.9406,238.0211,237.869,238.0211,6210.0
2019-06-26 12:00:00,266.07,266.15,265.93,265.95,9011.0,238.03,238.1016,237.9048,237.9227,9011.0
2019-06-26 12:05:00,265.95,266.08,265.95,266.08,12519.0,237.9227,238.039,237.9227,238.039,12519.0
2019-06-26 12:10:00,266.06,266.15,266.06,266.09,9254.0,238.0211,238.1016,238.0211,238.0479,9254.0
2019-06-26 12:15:00,266.08,266.09,266.0,266.04,6840.0,238.039,238.0479,237.9674,238.0032,6840.0
2019-06-26 12:20:00,266.03,266.03,265.85,265.95,34209.0,237.9942,237.9942,237.8332,237.9227,34209.0
2019-06-26 12:25:00,265.98,266.08,265.95,266.02,8146.0,237.9495,238.039,237.9227,237.9853,8146.0
2019-06-26 12:30:00,266.05,266.09,265.98,266.08,14473.0,238.0121,238.0479,237.9495,238.039,14473.0
2019-06-26 12:35:00,266.09,266.14,266.06,266.11,7636.0,238.0479,238.0927,238.0211,238.0658,7636.0
2019-06-26 12:40:00,266.11,266.27,266.11,266.26,10403.0,238.0658,238.209,238.0658,238.2,10403.0
2019-06-26 12:45:00,266.27,266.29,266.19,266.19,6867.0,238.209,238.2268,238.1374,238.1374,6867.0
2019-06-26 12:50:00,266.18,266.24,266.07,266.24,5138.0,238.1284,238.1821,238.03,238.1821,5138.0
2019-06-26 12:55:00,266.25,266.29,266.2,266.24,20923.0,238.1911,238.2268,238.1463,238.1821,20923.0
2019-06-26 13:00:00,266.24,266.24,266.06,266.1,33301.0,238.1821,238.1821,238.0211,238.0569,33301.0
2019-06-26 13:05:00,266.09,266.09,265.96,265.99,7258.0,238.0479,238.0479,237.9316,237.9585,7258.0
2019-06-26 13:10:00,265.99,266.05,265.99,266.01,3642.0,237.9585,238.0121,237.9585,237.9764,3642.0
2019-06-26 13:15:00,266.02,266.08,266.01,266.01,3050.0,237.9853,238.039,237.9764,237.9764,3050.0
2019-06-26 13:20:00,266.0,266.08,265.98,265.98,5190.0,237.9674,238.039,237.9495,237.9495,5190.0
2019-06-26 13:25:00,265.99,266.07,265.86,265.88,18560.0,237.9585,238.03,237.8422,237.8601,18560.0
2019-06-26 13:30:00,265.89,265.92,265.77,265.78,16745.0,237.869,237.8958,237.7616,237.7706,16745.0
2019-06-26 13:35:00,265.79,265.86,265.7,265.82,6807.0,237.7795,237.8422,237.699,237.8064,6807.0
2019-06-26 13:40:00,265.69,265.73,265.68,265.73,2150.0,237.6901,237.7259,237.6811,237.7259,2150.0
2019-06-26 13:45:00,265.72,265.72,265.53,265.66,13003.0,237.7169,237.7169,237.5469,237.6632,13003.0
2019-06-26 13:50:00,265.65,265.67,265.59,265.62,2966.0,237.6543,237.6722,237.6006,237.6275,2966.0
2019-06-26 13:55:00,265.68,265.74,265.68,265.74,4200.0,237.6811,237.7348,237.6811,237.7348,4200.0
2019-06-26 14:00:00,265.77,265.82,265.74,265.79,7084.0,237.7616,237.8064,237.7348,237.7795,7084.0
2019-06-26 14:05:00,265.81,265.83,265.75,265.76,66468.0,237.7974,237.8153,237.7438,237.7527,66468.0
2019-06-26 14:10:00,265.83,265.91,265.82,265.86,38136.0,237.8153,237.8869,237.8064,237.8422,38136.0
2019-06-26 14:15:00,265.87,265.92,265.83,265.86,11279.0,237.8511,237.8958,237.8153,237.8422,11279.0
2019-06-26 14:20:00,265.87,265.91,265.79,265.8,2240.0,237.8511,237.8869,237.7795,237.7885,2240.0
2019-06-26 14:25:00,265.81,265.87,265.68,265.85,106210.0,237.7974,237.8511,237.6811,237.8332,106210.0
2019-06-26 14:30:00,265.85,265.86,265.68,265.74,96362.0,237.8332,237.8422,237.6811,237.7348,96362.0
2019-06-26 14:35:00,265.67,265.7,265.64,265.66,2362.0,237.6722,237.699,237.6453,237.6632,2362.0
2019-06-26 14:40:00,265.67,265.67,265.45,265.51,13121.0,237.6722,237.6722,237.4754,237.529,13121.0
2019-06-26 14:45:00,265.52,265.61,265.49,265.55,21053.0,237.538,237.6185,237.5112,237.5648,21053.0
2019-06-26 14:50:00,265.52,265.57,265.36,265.45,50200.0,237.538,237.5827,237.3949,237.4754,50200.0
2019-06-26 14:55:00,265.43,265.73,265.43,265.71,26267.0,237.4575,237.7259,237.4575,237.708,26267.0
2019-06-26 15:00:00,265.73,265.86,265.7,265.79,30344.0,237.7259,237.8422,237.699,237.7795,30344.0
2019-06-26 15:05:00,265.79,265.81,265.71,265.79,5290.0,237.7795,237.7974,237.708,237.7795,5290.0
2019-06-26 15:10:00,265.75,265.82,265.69,265.79,7252.0,237.7438,237.8064,237.6901,237.7795,7252.0
2019-06-26 15:15:00,265.79,265.85,265.69,265.76,14480.0,237.7795,237.8332,237.6901,237.7527,14480.0
2019-06-26 15:20:00,265.75,265.81,265.68,265.79,8699.0,237.7438,237.7974,237.6811,237.7795,8699.0
2019-06-26 15:25:00,265.75,265.86,265.67,265.67,16192.0,237.7438,237.8422,237.6722,237.6722,16192.0
2019-06-26 15:30:00,265.64,265.77,265.62,265.63,7828.0,237.6453,237.7616,237.6275,237.6364,7828.0
2019-06-26 15:35:00,265.64,265.77,265.64,265.74,13709.0,237.6453,237.7616,237.6453,237.7348,13709.0
2019-06-26 15:40:00,265.77,265.89,265.58,265.61,95366.0,237.7616,237.869,237.5917,237.6185,95366.0
2019-06-26 15:45:00,265.56,265.57,265.37,265.48,96733.0,237.5738,237.5827,237.4038,237.5022,96733.0
2019-06-26 15:50:00,265.47,265.56,265.4,265.44,37583.0,237.4933,237.5738,237.4306,237.4664,37583.0
2019-06-26 15:55:00,265.45,265.58,265.21,265.26,105335.0,237.4754,237.5917,237.2607,237.3054,105335.0
2019-06-27 09:30:00,265.43,265.62,265.24,265.5,75429.0,237.4575,237.6275,237.2875,237.5201,75429.0
2019-06-27 09:35:00,265.43,265.43,265.09,265.09,49496.0,237.4575,237.4575,237.1533,237.1533,49496.0
2019-06-27 09:40:00,265.14,265.23,265.03,265.2,14245.0,237.198,237.2786,237.0996,237.2517,14245.0
2019-06-27 09:45:00,265.19,265.44,265.19,265.39,23296.0,237.2428,237.4664,237.2428,237.4217,23296.0
2019-06-27 09:50:00,265.38,265.52,265.32,265.45,27659.0,237.4127,237.538,237.3591,237.4754,27659.0
2019-06-27 09:55:00,265.52,265.57,265.42,265.42,17484.0,237.538,237.5827,237.4485,237.4485,17484.0
2019-06-27 10:00:00,265.44,265.45,265.05,265.14,18174.0,237.4664,237.4754,237.1175,237.198,18174.0
2019-06-27 10:05:00,265.18,265.2,264.88,265.01,33068.0,237.2338,237.2517,236.9654,237.0817,33068.0
2019-06-27 10:10:00,264.99,265.01,264.85,264.93,8505.0,237.0638,237.0817,236.9386,237.0102,8505.0
2019-06-27 10:15:00,264.93,265.04,264.85,265.03,12179.0,237.0102,237.1086,236.9386,237.0996,12179.0
2019-06-27 10:20:00,265.04,265.2,265.04,265.15,24934.0,237.1086,237.2517,237.1086,237.207,24934.0
2019-06-27 10:25:00,265.18,265.18,265.04,265.06,6786.0,237.2338,237.2338,237.1086,237.1265,6786.0
2019-06-27 10:30:00,265.07,265.4,265.07,265.2,30786.0,237.1354,237.4306,237.1354,237.2517,30786.0
2019-06-27 10:35:00,265.19,265.22,265.12,265.16,13252.0,237.2428,237.2696,237.1801,237.2159,13252.0
2019-06-27 10:40:00,265.15,265.2,265.02,265.04,31315.0,237.207,237.2517,237.0907,237.1086,31315.0
2019-06-27 10:45:00,265.06,265.18,264.84,265.05,15437.0,237.1265,237.2338,236.9297,237.1175,15437.0
2019-06-27 10:50:00,265.05,265.07,264.98,265.0,4370.0,237.1175,237.1354,237.0549,237.0728,4370.0
2019-06-27 10:55:00,264.93,265.06,264.89,265.03,6283.0,237.0102,237.1265,236.9744,237.0996,6283.0
2019-06-27 11:00:00,265.07,265.07,265.0,265.0,2966.0,237.1354,237.1354,237.0728,237.0728,2966.0
2019-06-27 11:05:00,265.01,265.18,265.01,265.12,6028.0,237.0817,237.2338,237.0817,237.1801,6028.0
2019-06-27 11:10:00,265.11,265.21,265.0,265.02,5221.0,237.1712,237.2607,237.0728,237.0907,5221.0
2019-06-27 11:15:00,264.98,265.09,264.5,264.8,177330.0,237.0549,237.1533,236.6255,236.8939,177330.0
2019-06-27 11:20:00,264.87,264.9,264.63,264.67,79595.0,236.9565,236.9833,236.7418,236.7776,79595.0
2019-06-27 11:25:00,264.66,264.83,264.65,264.7,10645.0,236.7686,236.9207,236.7597,236.8044,10645.0
2019-06-27 11:30:00,264.65,264.83,264.62,264.74,12913.0,236.7597,236.9207,236.7328,236.8402,12913.0
2019-06-27 11:35:00,264.78,264.94,264.72,264.91,16287.0,236.876,237.0191,236.8223,236.9923,16287.0
2019-06-27 11:40:00,264.88,264.98,264.88,264.94,3400.0,236.9654,237.0549,236.9654,237.0191,3400.0
2019-06-27 11:45:00,264.94,265.02,264.88,265.02,6603.0,237.0191,237.0907,236.9654,237.0907,6603.0
2019-06-27 11:50:00,265.0,265.07,265.0,265.02,7395.0,237.0728,237.1354,237.0728,237.0907,7395.0
2019-06-27 11:55:00,265.03,265.07,264.9,264.99,5271.0,237.0996,237.1354,236.9833,237.0638,5271.0
2019-06-27 12:00:00,265.0,265.03,264.94,265.02,18584.0,237.0728,237.0996,237.0191,237.0907,18584.0
2019-06-27 12:05:00,265.04,265.23,265.03,265.21,17166.0,237.1086,237.2786,237.0996,237.2607,17166.0
2019-06-27 12:10:00,265.24,265.49,265.24,265.35,22576.0,237.2875,237.5112,237.2875,237.3859,22576.0
2019-06-27 12:15:00,265.39,265.47,265.39,265.44,2269.0,237.4217,237.4933,237.4217,237.4664,2269.0
2019-06-27 12:20:00,265.42,265.44,265.36,265.39,23659.0,237.4485,237.4664,237.3949,237.4217,23659.0
2019-06-27 12:25:00,265.36,265.42,265.31,265.33,3486.0,237.3949,237.4485,237.3501,237.368,3486.0
2019-06-27 12:30:00,265.34,265.52,265.34,265.48,15449.0,237.377,237.538,237.377,237.5022,15449.0
2019-06-27 12:35:00,265.51,265.56,265.49,265.56,7056.0,237.529,237.5738,237.5112,237.5738,7056.0
2019-06-27 12:40:00,265.58,265.6,265.41,265.43,8879.0,237.5917,237.6096,237.4396,237.4575,8879.0
2019-06-27 12:45:00,265.41,265.54,265.4,265.52,4378.0,237.4396,237.5559,237.4306,237.538,4378.0
2019-06-27 12:50:00,265.53,265.56,265.47,265.47,2306.0,237.5469,237.5738,237.4933,237.4933,2306.0
2019-06-27 12:55:00,265.49,265.58,265.46,265.52,12690.0,237.5112,237.5917,237.4843,237.538,12690.0
2019-06-27 13:00:00,265.49,265.58,265.49,265.58,3435.0,237.5112,237.5917,237.5112,237.5917,3435.0
2019-06-27 13:05:00,265.58,265.66,265.57,265.66,11869.0,237.5917,237.6632,237.5827,237.6632,11869.0
2019-06-27 13:10:00,265.63,265.64,265.6,265.61,10264.0,237.6364,237.6453,237.6096,237.6185,10264.0
2019-06-27 13:15:00,265.6,265.68,265.58,265.58,11169.0,237.6096,237.6811,237.5917,237.5917,11169.0
2019-06-27 13:20:00,265.56,265.71,265.55,265.68,9050.0,237.5738,237.708,237.5648,237.6811,9050.0
2019-06-27 13:25:00,265.66,265.76,265.66,265.75,8921.0,237.6632,237.7527,237.6632,237.7438,8921.0
2019-06-27 13:30:00,265.73,265.81,265.73,265.81,15006.0,237.7259,237.7974,237.7259,237.7974,15006.0
2019-06-27 13:35:00,265.79,265.87,265.79,265.83,9129.0,237.7795,237.8511,237.7795,237.8153,9129.0
2019-06-27 13:40:00,265.84,265.91,265.78,265.9,17108.0,237.8243,237.8869,237.7706,237.8779,17108.0
2019-06-27 13:45:00,265.9,265.91,265.83,265.83,4815.0,237.8779,237.8869,237.8153,237.8153,4815.0
2019-06-27 13:50:00,265.83,265.87,265.73,265.75,3760.0,237.8153,237.8511,237.7259,237.7438,3760.0
2019-06-27 13:55:00,265.76,265.77,265.66,265.68,15814.0,237.7527,237.7616,237.6632,237.6811,15814.0
2019-06-27 14:00:00,265.67,265.68,265.61,265.68,12567.0,237.6722,237.6811,237.6185,237.6811,12567.0
2019-06-27 14:05:00,265.66,265.72,265.63,265.72,7715.0,237.6632,237.7169,237.6364,237.7169,7715.0
2019-06-27 14:10:00,265.72,265.82,265.72,265.77,8601.0,237.7169,237.8064,237.7169,237.7616,8601.0
2019-06-27 14:15:00,265.74,265.8,265.74,265.79,12327.0,237.7348,237.7885,237.7348,237.7795,12327.0
2019-06-27 14:20:00,265.79,265.81,265.75,265.78,4581.0,237.7795,237.7974,237.7438,237.7706,4581.0
2019-06-27 14:25:00,265.78,265.81,265.71,265.71,5199.0,237.7706,237.7974,237.708,237.708,5199.0
2019-06-27 14:30:00,265.74,265.81,265.72,265.72,5526.0,237.7348,237.7974,237.7169,237.7169,5526.0
2019-06-27 14:35:00,265.71,265.73,265.67,265.67,9394.0,237.708,237.7259,237.6722,237.6722,9394.0
2019-06-27 14:40:00,265.66,265.67,265.59,265.6,11344.0,237.6632,237.6722,237.6006,237.6096,11344.0
2019-06-27 14:45:00,265.62,265.62,265.54,265.6,11488.0,237.6275,237.6275,237.5559,237.6096,11488.0
2019-06-27 14:50:00,265.58,265.58,265.54,265.56,8770.0,237.5917,237.5917,237.5559,237.5738,8770.0
2019-06-27 14:55:00,265.54,265.57,265.43,265.46,30679.0,237.5559,237.5827,237.4575,237.4843,30679.0
2019-06-27 15:00:00,265.47,265.59,265.44,265.49,10002.0,237.4933,237.6006,237.4664,237.5112,10002.0
2019-06-27 15:05:00,265.51,265.51,265.44,265.45,6322.0,237.529,237.529,237.4664,237.4754,6322.0
2019-06-27 15:10:00,265.46,265.55,265.43,265.51,6725.0,237.4843,237.5648,237.4575,237.529,6725.0
2019-06-27 15:15:00,265.53,265.53,265.42,265.49,8127.0,237.5469,237.5469,237.4485,237.5112,8127.0
2019-06-27 15:20:00,265.49,265.49,265.42,265.44,4000.0,237.5112,237.5112,237.4485,237.4664,4000.0
2019-06-27 15:25:00,265.45,265.47,265.4,265.47,15711.0,237.4754,237.4933,237.4306,237.4933,15711.0
2019-06-27 15:30:00,265.44,265.45,265.06,265.14,91449.0,237.4664,237.4754,237.1265,237.198,91449.0
2019-06-27 15:35:00,265.13,265.34,265.08,265.31,19849.0,237.1891,237.377,237.1444,237.3501,19849.0
2019-06-27 15:40:00,265.31,265.48,265.3,265.46,56828.0,237.3501,237.5022,237.3412,237.4843,56828.0
2019-06-27 15:45:00,265.45,265.5,265.36,265.37,58962.0,237.4754,237.5201,237.3949,237.4038,58962.0
2019-06-27 15:50:00,265.38,265.45,265.23,265.24,58879.0,237.4127,237.4754,237.2786,237.2875,58879.0
2019-06-27 15:55:00,265.27,265.42,265.04,265.07,207256.0,237.3143,237.4485,237.1086,237.1354,207256.0
2019-06-28 09:30:00,265.92,266.19,265.74,265.8,136994.0,237.8958,238.1374,237.7348,237.7885,136994.0
2019-06-28 09:35:00,265.78,265.91,265.63,265.66,44670.0,237.7706,237.8869,237.6364,237.6632,44670.0
2019-06-28 09:40:00,265.65,265.78,265.6,265.74,21772.0,237.6543,237.7706,237.6096,237.7348,21772.0
2019-06-28 09:45:00,265.71,265.72,265.21,265.3,43669.0,237.708,237.7169,237.2607,237.3412,43669.0
2019-06-28 09:50:00,265.3,265.3,265.07,265.27,22388.0,237.3412,237.3412,237.1354,237.3143,22388.0
2019-06-28 09:55:00,265.27,265.37,265.23,265.36,21264.0,237.3143,237.4038,237.2786,237.3949,21264.0
2019-06-28 10:00:00,265.35,265.46,265.34,265.39,12337.0,237.3859,237.4843,237.377,237.4217,12337.0
2019-06-28 10:05:00,265.42,265.61,265.42,265.58,17501.0,237.4485,237.6185,237.4485,237.5917,17501.0
2019-06-28 10:10:00,265.59,265.64,265.47,265.53,20513.0,237.6006,237.6453,237.4933,237.5469,20513.0
2019-06-28 10:15:00,265.51,265.56,265.39,265.45,9633.0,237.529,237.5738,237.4217,237.4754,9633.0
2019-06-28 10:20:00,265.39,265.46,265.35,265.46,17147.0,237.4217,237.4843,237.3859,237.4843,17147.0
2019-06-28 10:25:00,265.42,265.43,265.3,265.31,10191.0,237.4485,237.4575,237.3412,237.3501,10191.0
2019-06-28 10:30:00,265.35,265.44,265.26,265.42,45658.0,237.3859,237.4664,237.3054,237.4485,45658.0
2019-06-28 10:35:00,265.4,265.59,265.4,265.47,28656.0,237.4306,237.6006,237.4306,237.4933,28656.0
2019-06-28 10:40:00,265.47,265.58,265.45,265.53,11357.0,237.4933,237.5917,237.4754,237.5469,11357.0
2019-06-28 10:45:00,265.53,265.58,265.49,265.49,13014.0,237.5469,237.5917,237.5112,237.5112,13014.0
2019-06-28 10:50:00,265.55,265.55,265.44,265.51,4965.0,237.5648,237.5648,237.4664,237.529,4965.0
2019-06-28 10:55:00,265.5,265.71,265.46,265.56,11444.0,237.5201,237.708,237.4843,237.5738,11444.0
2019-06-28 11:00:00,265.55,265.55,265.38,265.4,9419.0,237.5648,237.5648,237.4127,237.4306,9419.0
2019-06-28 11:05:00,265.42,265.49,265.37,265.44,15522.0,237.4485,237.5112,237.4038,237.4664,15522.0
2019-06-28 11:10:00,265.44,265.45,265.35,265.36,8286.0,237.4664,237.4754,237.3859,237.3949,8286.0
2019-06-28 11:15:00,265.36,265.44,265.35,265.42,7935.0,237.3949,237.4664,237.3859,237.4485,7935.0
2019-06-28 11:20:00,265.43,265.56,265.42,265.49,19248.0,237.4575,237.5738,237.4485,237.5112,19248.0
2019-06-28 11:25:00,265.47,265.76,265.46,265.67,20366.0,237.4933,237.7527,237.4843,237.6722,20366.0
2019-06-28 11:30:00,265.63,265.77,265.62,265.73,10956.0,237.6364,237.7616,237.6275,237.7259,10956.0
2019-06-28 11:35:00,265.73,265.76,265.67,265.67,9007.0,237.7259,237.7527,237.6722,237.6722,9007.0
2019-06-28 11:40:00,265.65,265.72,265.62,265.71,9938.0,237.6543,237.7169,237.6275,237.708,9938.0
2019-06-28 11:45:00,265.71,265.75,265.67,265.68,6155.0,237.708,237.7438,237.6722,237.6811,6155.0
2019-06-28 11:50:00,265.71,265.73,265.65,265.71,4425.0,237.708,237.7259,237.6543,237.708,4425.0
2019-06-28 11:55:00,265.72,265.85,265.71,265.77,23320.0,237.7169,237.8332,237.708,237.7616,23320.0
2019-06-28 12:00:00,265.75,265.85,265.73,265.78,11463.0,237.7438,237.8332,237.7259,237.7706,11463.0
2019-06-28 12:05:00,265.78,265.92,265.75,265.8,28443.0,237.7706,237.8958,237.7438,237.7885,28443.0
2019-06-28 12:10:00,265.77,265.81,265.75,265.76,7279.0,237.7616,237.7974,237.7438,237.7527,7279.0
2019-06-28 12:15:00,265.77,265.84,265.73,265.84,3630.0,237.7616,237.8243,237.7259,237.8243,3630.0
2019-06-28 12:20:00,265.83,266.16,265.83,266.14,67634.0,237.8153,238.1105,237.8153,238.0927,67634.0
2019-06-28 12:25:00,266.15,266.26,266.11,266.11,20451.0,238.1016,238.2,238.0658,238.0658,20451.0
2019-06-28 12:30:00,266.09,266.16,266.03,266.15,5043.0,238.0479,238.1105,237.9942,238.1016,5043.0
2019-06-28 12:35:00,266.16,266.16,266.11,266.16,13173.0,238.1105,238.1105,238.0658,238.1105,13173.0
2019-06-28 12:40:00,266.12,266.16,266.1,266.14,11112.0,238.0748,238.1105,238.0569,238.0927,11112.0
2019-06-28 12:45:00,266.17,266.22,266.13,266.18,19735.0,238.1195,238.1642,238.0837,238.1284,19735.0
2019-06-28 12:50:00,266.21,266.24,266.07,266.09,11004.0,238.1553,238.1821,238.03,238.0479,11004.0
2019-06-28 12:55:00,266.07,266.08,266.01,266.01,6653.0,238.03,238.039,237.9764,237.9764,6653.0
2019-06-28 13:00:00,266.0,266.0,265.89,265.96,7856.0,237.9674,237.9674,237.869,237.9316,7856.0
2019-06-28 13:05:00,265.96,265.97,265.85,265.93,13370.0,237.9316,237.9406,237.8332,237.9048,13370.0
2019-06-28 13:10:00,265.94,265.97,265.87,265.87,10247.0,237.9137,237.9406,237.8511,237.8511,10247.0
2019-06-28 13:15:00,265.86,265.89,265.8,265.83,17638.0,237.8422,237.869,237.7885,237.8153,17638.0
2019-06-28 13:20:00,265.83,265.83,265.73,265.76,13827.0,237.8153,237.8153,237.7259,237.7527,13827.0
2019-06-28 13:25:00,265.77,265.79,265.73,265.76,10341.0,237.7616,237.7795,237.7259,237.7527,10341.0
2019-06-28 13:30:00,265.75,265.78,265.71,265.73,6095.0,237.7438,237.7706,237.708,237.7259,6095.0
2019-06-28 13:35:00,265.76,265.81,265.71,265.74,19024.0,237.7527,237.7974,237.708,237.7348,19024.0
2019-06-28 13:40:00,265.75,265.79,265.64,265.64,22732.0,237.7438,237.7795,237.6453,237.6453,22732.0
2019-06-28 13:45:00,265.64,265.68,265.56,265.68,17555.0,237.6453,237.6811,237.5738,237.6811,17555.0
2019-06-28 13:50:00,265.69,265.69,265.56,265.59,13101.0,237.6901,237.6901,237.5738,237.6006,13101.0
2019-06-28 13:55:00,265.57,265.64,265.5,265.59,22817.0,237.5827,237.6453,237.5201,237.6006,22817.0
2019-06-28 14:00:00,265.56,265.69,265.56,265.67,7165.0,237.5738,237.6901,237.5738,237.6722,7165.0
2019-06-28 14:05:00,265.67,265.69,265.61,265.65,9125.0,237.6722,237.6901,237.6185,237.6543,9125.0
2019-06-28 14:10:00,265.63,265.64,265.54,265.54,4734.0,237.6364,237.6453,237.5559,237.5559,4734.0
2019-06-28 14:15:00,265.53,265.63,265.53,265.61,7270.0,237.5469,237.6364,237.5469,237.6185,7270.0
2019-06-28 14:20:00,265.65,265.7,265.6,265.6,7045.0,237.6543,237.699,237.6096,237.6096,7045.0
2019-06-28 14:25:00,265.58,265.67,265.58,265.62,8446.0,237.5917,237.6722,237.5917,237.6275,8446.0
2019-06-28 14:30:00,265.64,265.7,265.61,265.62,11558.0,237.6453,237.699,237.6185,237.6275,11558.0
2019-06-28 14:35:00,265.65,265.66,265.59,265.61,5901.0,237.6543,237.6632,237.6006,237.6185,5901.0
2019-06-28 14:40:00,265.61,265.69,265.59,265.59,13363.0,237.6185,237.6901,237.6006,237.6006,13363.0
2019-06-28 14:45:00,265.59,265.63,265.5,265.52,5979.0,237.6006,237.6364,237.5201,237.538,5979.0
2019-06-28 14:50:00,265.54,265.54,265.28,265.32,34055.0,237.5559,237.5559,237.3233,237.3591,34055.0
2019-06-28 14:55:00,265.31,265.41,265.26,265.3,16408.0,237.3501,237.4396,237.3054,237.3412,16408.0
2019-06-28 15:00:00,265.31,265.31,265.24,265.25,13317.0,237.3501,237.3501,237.2875,237.2964,13317.0
2019-06-28 15:05:00,265.25,265.32,265.21,265.31,17891.0,237.2964,237.3591,237.2607,237.3501,17891.0
2019-06-28 15:10:00,265.3,265.39,265.24,265.31,42584.0,237.3412,237.4217,237.2875,237.3501,42584.0
2019-06-28 15:15:00,265.31,265.36,265.26,265.34,30798.0,237.3501,237.3949,237.3054,237.377,30798.0
2019-06-28 15:20:00,265.33,265.42,265.3,265.33,37998.0,237.368,237.4485,237.3412,237.368,37998.0
2019-06-28 15:25:00,265.33,265.33,265.21,265.21,20143.0,237.368,237.368,237.2607,237.2607,20143.0
2019-06-28 15:30:00,265.2,265.43,265.12,265.36,26124.0,237.2517,237.4575,237.1801,237.3949,26124.0
2019-06-28 15:35:00,265.36,265.42,265.26,265.39,14050.0,237.3949,237.4485,237.3054,237.4217,14050.0
2019-06-28 15:40:00,265.41,265.51,265.4,265.47,35116.0,237.4396,237.529,237.4306,237.4933,35116.0
2019-06-28 15:45:00,265.47,265.53,265.36,265.47,45365.0,237.4933,237.5469,237.3949,237.4933,45365.0
2019-06-28 15:50:00,265.49,265.69,265.41,265.6,192634.0,237.5112,237.6901,237.4396,237.6096,192634.0
2019-06-28 15:55:00,265.61,266.23,265.61,265.73,229189.0,237.6185,238.1732,237.6185,237.7259,229189.0
2019-07-01 09:30:00,268.45,268.63,268.24,268.32,320540.0,240.1592,240.3202,239.9713,240.0429,320540.0
2019-07-01 09:35:00,268.28,268.72,268.28,268.62,60392.0,240.0071,240.4008,240.0071,240.3113,60392.0
2019-07-01 09:40:00,268.63,268.75,268.41,268.47,80930.0,240.3202,240.4276,240.1234,240.1771,80930.0
2019-07-01 09:45:00,268.47,268.53,268.0,268.04,54692.0,240.1771,240.2308,239.7566,239.7924,54692.0
2019-07-01 09:50:00,268.02,268.19,267.98,268.14,41549.0,239.7745,239.9266,239.7387,239.8819,41549.0
2019-07-01 09:55:00,268.13,268.25,268.0,268.15,27153.0,239.8729,239.9803,239.7566,239.8908,27153.0
2019-07-01 10:00:00,268.18,268.41,268.15,268.31,51315.0,239.9177,240.1234,239.8908,240.034,51315.0
2019-07-01 10:05:00,268.3,268.41,268.21,268.21,22384.0,240.025,240.1234,239.9445,239.9445,22384.0
2019-07-01 10:10:00,268.21,268.21,268.03,268.13,21382.0,239.9445,239.9445,239.7835,239.8729,21382.0
2019-07-01 10:15:00,268.11,268.15,268.04,268.12,10392.0,239.855,239.8908,239.7924,239.864,10392.0
2019-07-01 10:20:00,268.13,268.23,267.75,267.77,27956.0,239.8729,239.9624,239.533,239.5509,27956.0
2019-07-01 10:25:00,267.77,267.77,267.55,267.57,32194.0,239.5509,239.5509,239.3541,239.3719,32194.0
2019-07-01 10:30:00,267.58,267.65,267.27,267.33,46959.0,239.3809,239.4435,239.1036,239.1572,46959.0
2019-07-01 10:35:00,267.36,267.59,267.36,267.55,27525.0,239.1841,239.3898,239.1841,239.3541,27525.0
2019-07-01 10:40:00,267.55,267.79,267.55,267.75,35153.0,239.3541,239.5688,239.3541,239.533,35153.0
2019-07-01 10:45:00,267.73,267.79,267.69,267.69,27086.0,239.5151,239.5688,239.4793,239.4793,27086.0
2019-07-01 10:50:00,267.61,267.73,267.59,267.65,23017.0,239.4077,239.5151,239.3898,239.4435,23017.0
2019-07-01 10:55:00,267.63,267.65,267.52,267.63,31453.0,239.4256,239.4435,239.3272,239.4256,31453.0
2019-07-01 11:00:00,267.65,267.78,267.58,267.63,23243.0,239.4435,239.5598,239.3809,239.4256,23243.0
2019-07-01 11:05:00,267.56,267.56,267.49,267.5,7563.0,239.363,239.363,239.3004,239.3093,7563.0
2019-07-01 11:10:00,267.48,267.53,267.35,267.35,6163.0,239.2914,239.3362,239.1751,239.1751,6163.0
2019-07-01 11:15:00,267.36,267.54,267.3,267.42,11024.0,239.1841,239.3451,239.1304,239.2378,11024.0
2019-07-01 11:20:00,267.44,267.49,267.15,267.16,36012.0,239.2556,239.3004,238.9962,239.0052,36012.0
2019-07-01 11:25:00,267.18,267.23,267.01,267.04,11119.0,239.023,239.0678,238.871,238.8978,11119.0
2019-07-01 11:30:00,267.04,267.38,267.01,267.37,32414.0,238.8978,239.202,238.871,239.193,32414.0
2019-07-01 11:35:00,267.36,267.5,267.34,267.49,19002.0,239.1841,239.3093,239.1662,239.3004,19002.0
2019-07-01 11:40:00,267.47,267.48,267.16,267.19,13259.0,239.2825,239.2914,239.0052,239.032,13259.0
2019-07-01 11:45:00,267.18,267.24,267.06,267.11,35136.0,239.023,239.0767,238.9157,238.9604,35136.0
2019-07-01 11:50:00,267.18,267.28,267.12,267.12,13223.0,239.023,239.1125,238.9694,238.9694,13223.0
2019-07-01 11:55:00,267.1,267.22,267.1,267.12,6128.0,238.9515,239.0588,238.9515,238.9694,6128.0
2019-07-01 12:00:00,267.15,267.2,267.12,267.18,9692.0,238.9962,239.0409,238.9694,239.023,9692.0
2019-07-01 12:05:00,267.12,267.12,266.99,267.08,11525.0,238.9694,238.9694,238.8531,238.9336,11525.0
2019-07-01 12:10:00,267.09,267.13,267.05,267.12,3302.0,238.9425,238.9783,238.9067,238.9694,3302.0
2019-07-01 12:15:00,267.16,267.18,266.99,266.99,168772.0,239.0052,239.023,238.8531,238.8531,168772.0
2019-07-01 12:20:00,266.98,267.02,266.8,266.81,14802.0,238.8441,238.8799,238.6831,238.692,14802.0
2019-07-01 12:25:00,266.81,266.86,266.76,266.86,6464.0,238.692,238.7368,238.6473,238.7368,6464.0
2019-07-01 12:30:00,266.87,266.9,266.8,266.87,10705.0,238.7457,238.7726,238.6831,238.7457,10705.0
2019-07-01 12:35:00,266.88,266.94,266.81,266.81,13931.0,238.7547,238.8083,238.692,238.692,13931.0
2019-07-01 12:40:00,266.82,266.88,266.79,266.88,7778.0,238.701,238.7547,238.6741,238.7547,7778.0
2019-07-01 12:45:00,266.86,266.87,266.79,266.81,20267.0,238.7368,238.7457,238.6741,238.692,20267.0
2019-07-01 12:50:00,266.82,266.85,266.62,266.66,16970.0,238.701,238.7278,238.5221,238.5578,16970.0
2019-07-01 12:55:00,266.66,266.66,266.51,266.57,24650.0,238.5578,238.5578,238.4237,238.4773,24650.0
2019-07-01 13:00:00,266.63,266.65,266.51,266.54,18759.0,238.531,238.5489,238.4237,238.4505,18759.0
2019-07-01 13:05:00,266.53,266.79,266.53,266.79,43903.0,238.4415,238.6741,238.4415,238.6741,43903.0
2019-07-01 13:10:00,266.77,266.77,266.3,266.42,92692.0,238.6563,238.6563,238.2358,238.3431,92692.0
2019-07-01 13:15:00,266.41,266.43,266.22,266.34,46292.0,238.3342,238.3521,238.1642,238.2716,46292.0
2019-07-01 13:20:00,266.33,266.35,266.2,266.33,46755.0,238.2626,238.2805,238.1463,238.2626,46755.0
2019-07-01 13:25:00,266.38,266.49,266.35,266.48,8896.0,238.3074,238.4058,238.2805,238.3968,8896.0
2019-07-01 13:30:00,266.48,266.49,266.26,266.32,22968.0,238.3968,238.4058,238.2,238.2537,22968.0
2019-07-01 13:35:00,266.33,266.48,266.31,266.39,16789.0,238.2626,238.3968,238.2447,238.3163,16789.0
2019-07-01 13:40:00,266.39,266.44,266.32,266.38,5707.0,238.3163,238.361,238.2537,238.3074,5707.0
2019-07-01 13:45:00,266.37,266.5,266.34,266.42,8452.0,238.2984,238.4147,238.2716,238.3431,8452.0
2019-07-01 13:50:00,266.42,266.44,266.35,266.36,6283.0,238.3431,238.361,238.2805,238.2895,6283.0
2019-07-01 13:55:00,266.36,266.49,266.36,266.47,5962.0,238.2895,238.4058,238.2895,238.3879,5962.0
2019-07-01 14:00:00,266.48,266.5,266.14,266.23,38834.0,238.3968,238.4147,238.0927,238.1732,38834.0
2019-07-01 14:05:00,266.23,266.23,266.08,266.1,18684.0,238.1732,238.1732,238.039,238.0569,18684.0
2019-07-01 14:10:00,266.08,266.27,266.02,266.25,36516.0,238.039,238.209,237.9853,238.1911,36516.0
2019-07-01 14:15:00,266.22,266.24,266.13,266.14,13671.0,238.1642,238.1821,238.0837,238.0927,13671.0
2019-07-01 14:20:00,266.16,266.18,266.07,266.07,9257.0,238.1105,238.1284,238.03,238.03,9257.0
2019-07-01 14:25:00,266.08,266.11,266.0,266.06,12227.0,238.039,238.0658,237.9674,238.0211,12227.0
2019-07-01 14:30:00,266.05,266.26,266.02,266.26,19125.0,238.0121,238.2,237.9853,238.2,19125.0
2019-07-01 14:35:00,266.26,266.27,266.12,266.15,5909.0,238.2,238.209,238.0748,238.1016,5909.0
2019-07-01 14:40:00,266.16,266.27,266.13,266.24,5163.0,238.1105,238.209,238.0837,238.1821,5163.0
2019-07-01 14:45:00,266.24,266.26,266.2,266.25,4303.0,238.1821,238.2,238.1463,238.1911,4303.0
2019-07-01 14:50:00,266.29,266.37,266.22,266.37,9911.0,238.2268,238.2984,238.1642,238.2984,9911.0
2019-07-01 14:55:00,266.38,266.38,266.19,266.21,16249.0,238.3074,238.3074,238.1374,238.1553,16249.0
2019-07-01 15:00:00,266.2,266.41,266.17,266.39,26869.0,238.1463,238.3342,238.1195,238.3163,26869.0
2019-07-01 15:05:00,266.4,266.46,266.4,266.44,14197.0,238.3253,238.3789,238.3253,238.361,14197.0
2019-07-01 15:10:00,266.44,266.75,266.44,266.73,72674.0,238.361,238.6384,238.361,238.6205,72674.0
2019-07-01 15:15:00,266.73,266.77,266.69,266.73,185871.0,238.6205,238.6563,238.5847,238.6205,185871.0
2019-07-01 15:20:00,266.74,266.85,266.72,266.82,24729.0,238.6294,238.7278,238.6115,238.701,24729.0
2019-07-01 15:25:00,266.86,266.89,266.74,266.75,54704.0,238.7368,238.7636,238.6294,238.6384,54704.0
2019-07-01 15:30:00,266.76,266.91,266.75,266.78,44522.0,238.6473,238.7815,238.6384,238.6652,44522.0
2019-07-01 15:35:00,266.78,266.95,266.76,266.95,17965.0,238.6652,238.8173,238.6473,238.8173,17965.0
2019-07-01 15:40:00,266.94,267.03,266.86,266.9,43289.0,238.8083,238.8889,238.7368,238.7726,43289.0
2019-07-01 15:45:00,266.89,266.96,266.81,266.9,39866.0,238.7636,238.8262,238.692,238.7726,39866.0
2019-07-01 15:50:00,266.91,267.07,266.85,267.05,89837.0,238.7815,238.9246,238.7278,238.9067,89837.0
2019-07-01 15:55:00,267.04,267.13,266.78,267.04,213410.0,238.8978,238.9783,238.6652,238.8978,213410.0
2019-07-02 09:30:00,266.86,266.93,266.3,266.32,116293.0,238.7368,238.7994,238.2358,238.2537,116293.0
2019-07-02 09:35:00,266.33,266.76,266.33,266.76,29834.0,238.2626,238.6473,238.2626,238.6473,29834.0
2019-07-02 09:40:00,266.81,266.85,266.58,266.67,11999.0,238.692,238.7278,238.4863,238.5668,11999.0
2019-07-02 09:45:00,266.72,266.74,266.48,266.58,33347.0,238.6115,238.6294,238.3968,238.4863,33347.0
2019-07-02 09:50:00,266.57,266.6,266.46,266.51,12558.0,238.4773,238.5042,238.3789,238.4237,12558.0
2019-07-02 09:55:00,266.56,266.59,266.38,266.42,24646.0,238.4684,238.4952,238.3074,238.3431,24646.0
2019-07-02 10:00:00,266.42,266.7,266.41,266.7,14183.0,238.3431,238.5936,238.3342,238.5936,14183.0
2019-07-02 10:05:00,266.69,266.72,266.58,266.59,122617.0,238.5847,238.6115,238.4863,238.4952,122617.0
2019-07-02 10:10:00,266.6,266.69,266.48,266.63,24827.0,238.5042,238.5847,238.3968,238.531,24827.0
2019-07-02 10:15:00,266.67,266.7,266.6,266.7,8599.0,238.5668,238.5936,238.5042,238.5936,8599.0
2019-07-02 10:20:00,266.63,266.78,266.6,266.76,24853.0,238.531,238.6652,238.5042,238.6473,24853.0
2019-07-02 10:25:00,266.73,267.22,266.73,267.21,43805.0,238.6205,239.0588,238.6205,239.0499,43805.0
2019-07-02 10:30:00,267.19,267.35,267.13,267.21,45924.0,239.032,239.1751,238.9783,239.0499,45924.0
2019-07-02 10:35:00,267.2,267.24,267.13,267.2,22376.0,239.0409,239.0767,238.9783,239.0409,22376.0
2019-07-02 10:40:00,267.19,267.19,267.02,267.02,12728.0,239.032,239.032,238.8799,238.8799,12728.0
2019-07-02 10:45:00,267.01,267.13,266.94,267.06,18187.0,238.871,238.9783,238.8083,238.9157,18187.0
2019-07-02 10:50:00,267.06,267.26,267.05,267.2,14977.0,238.9157,239.0946,238.9067,239.0409,14977.0
2019-07-02 10:55:00,267.26,267.26,267.09,267.23,20646.0,239.0946,239.0946,238.9425,239.0678,20646.0
2019-07-02 11:00:00,267.23,267.32,267.15,267.21,32562.0,239.0678,239.1483,238.9962,239.0499,32562.0
2019-07-02 11:05:00,267.21,267.24,267.11,267.12,9864.0,239.0499,239.0767,238.9604,238.9694,9864.0
2019-07-02 11:10:00,267.1,267.14,267.03,267.03,10345.0,238.9515,238.9873,238.8889,238.8889,10345.0
2019-07-02 11:15:00,266.99,267.13,266.99,267.06,10477.0,238.8531,238.9783,238.8531,238.9157,10477.0
2019-07-02 11:20:00,267.05,267.11,266.86,266.88,18377.0,238.9067,238.9604,238.7368,238.7547,18377.0
2019-07-02 11:25:00,266.88,266.98,266.85,266.95,8104.0,238.7547,238.8441,238.7278,238.8173,8104.0
2019-07-02 11:30:00,266.92,266.97,266.75,266.78,13662.0,238.7904,238.8352,238.6384,238.6652,13662.0
2019-07-02 11:35:00,266.75,266.84,266.62,266.62,31586.0,238.6384,238.7189,238.5221,238.5221,31586.0
2019-07-02 11:40:00,266.59,266.77,266.51,266.65,68244.0,238.4952,238.6563,238.4237,238.5489,68244.0
2019-07-02 11:45:00,266.64,266.89,266.61,266.86,15972.0,238.54,238.7636,238.5131,238.7368,15972.0
2019-07-02 11:50:00,266.87,266.87,266.75,266.82,9000.0,238.7457,238.7457,238.6384,238.701,9000.0
2019-07-02 11:55:00,266.85,266.92,266.78,266.91,10002.0,238.7278,238.7904,238.6652,238.7815,10002.0
2019-07-02 12:00:00,266.9,266.96,266.73,266.73,15547.0,238.7726,238.8262,238.6205,238.6205,15547.0
2019-07-02 12:05:00,266.74,266.88,266.74,266.86,15160.0,238.6294,238.7547,238.6294,238.7368,15160.0
2019-07-02 12:10:00,266.88,266.88,266.76,266.77,19318.0,238.7547,238.7547,238.6473,238.6563,19318.0
2019-07-02 12:15:00,266.76,266.87,266.73,266.87,20289.0,238.6473,238.7457,238.6205,238.7457,20289.0
2019-07-02 12:20:00,266.84,266.91,266.76,266.84,38473.0,238.7189,238.7815,238.6473,238.7189,38473.0
2019-07-02 12:25:00,266.8,266.8,266.36,266.43,37160.0,238.6831,238.6831,238.2895,238.3521,37160.0
2019-07-02 12:30:00,266.43,266.52,266.14,266.22,34609.0,238.3521,238.4326,238.0927,238.1642,34609.0
2019-07-02 12:35:00,266.25,266.51,266.24,266.44,25559.0,238.1911,238.4237,238.1821,238.361,25559.0
2019-07-02 12:40:00,266.41,266.46,266.34,266.37,26284.0,238.3342,238.3789,238.2716,238.2984,26284.0
2019-07-02 12:45:00,266.38,266.5,266.38,266.5,12791.0,238.3074,238.4147,238.3074,238.4147,12791.0
2019-07-02 12:50:00,266.5,266.52,266.47,266.49,3699.0,238.4147,238.4326,238.3879,238.4058,3699.0
2019-07-02 12:55:00,266.47,266.6,266.46,266.57,7971.0,238.3879,238.5042,238.3789,238.4773,7971.0
2019-07-02 13:00:00,266.59,266.59,266.46,266.57,11112.0,238.4952,238.4952,238.3789,238.4773,11112.0
2019-07-02 13:05:00,266.58,266.74,266.57,266.74,7528.0,238.4863,238.6294,238.4773,238.6294,7528.0
2019-07-02 13:10:00,266.73,266.8,266.68,266.69,3196.0,238.6205,238.6831,238.5757,238.5847,3196.0
2019-07-02 13:15:00,266.72,266.82,266.71,266.81,2640.0,238.6115,238.701,238.6026,238.692,2640.0
2019-07-02 13:20:00,266.79,266.86,266.77,266.85,6082.0,238.6741,238.7368,238.6563,238.7278,6082.0
2019-07-02 13:25:00,266.85,266.88,266.81,266.87,9958.0,238.7278,238.7547,238.692,238.7457,9958.0
2019-07-02 13:30:00,266.87,266.98,266.77,266.94,13309.0,238.7457,238.8441,238.6563,238.8083,13309.0
2019-07-02 13:35:00,266.95,267.0,266.92,266.96,4954.0,238.8173,238.862,238.7904,238.8262,4954.0
2019-07-02 13:40:00,266.93,266.94,266.85,266.93,21328.0,238.7994,238.8083,238.7278,238.7994,21328.0
2019-07-02 13:45:00,266.93,267.0,266.9,266.99,2402.0,238.7994,238.862,238.7726,238.8531,2402.0
2019-07-02 13:50:00,266.99,267.1,266.98,267.04,26334.0,238.8531,238.9515,238.8441,238.8978,26334.0
2019-07-02 13:55:00,267.03,267.08,267.0,267.03,6226.0,238.8889,238.9336,238.862,238.8889,6226.0
2019-07-02 14:00:00,267.06,267.12,267.01,267.12,9186.0,238.9157,238.9694,238.871,238.9694,9186.0
2019-07-02 14:05:00,267.11,267.17,267.06,267.15,7737.0,238.9604,239.0141,238.9157,238.9962,7737.0
2019-07-02 14:10:00,267.16,267.19,267.13,267.17,8938.0,239.0052,239.032,238.9783,239.0141,8938.0
2019-07-02 14:15:00,267.16,267.16,267.07,267.07,12286.0,239.0052,239.0052,238.9246,238.9246,12286.0
2019-07-02 14:20:00,267.11,267.11,267.0,267.03,6865.0,238.9604,238.9604,238.862,238.8889,6865.0
2019-07-02 14:25:00,267.05,267.1,267.03,267.06,3829.0,238.9067,238.9515,238.8889,238.9157,3829.0
2019-07-02 14:30:00,267.04,267.17,267.03,267.1,20256.0,238.8978,239.0141,238.8889,238.9515,20256.0
2019-07-02 14:35:00,267.11,267.11,266.96,266.98,5665.0,238.9604,238.9604,238.8262,238.8441,5665.0
2019-07-02 14:40:00,266.98,267.1,266.97,267.07,218630.0,238.8441,238.9515,238.8352,238.9246,218630.0
2019-07-02 14:45:00,267.06,267.08,266.97,266.98,12018.0,238.9157,238.9336,238.8352,238.8441,12018.0
2019-07-02 14:50:00,266.98,266.98,266.83,266.86,12384.0,238.8441,238.8441,238.7099,238.7368,12384.0
2019-07-02 14:55:00,266.84,266.95,266.79,266.84,11652.0,238.7189,238.8173,238.6741,238.7189,11652.0
2019-07-02 15:00:00,266.84,267.09,266.84,267.02,36420.0,238.7189,238.9425,238.7189,238.8799,36420.0
2019-07-02 15:05:00,267.04,267.15,267.02,267.11,50653.0,238.8978,238.9962,238.8799,238.9604,50653.0
2019-07-02 15:10:00,267.12,267.2,266.79,266.93,73410.0,238.9694,239.0409,238.6741,238.7994,73410.0
2019-07-02 15:15:00,266.96,267.09,266.96,267.03,25681.0,238.8262,238.9425,238.8262,238.8889,25681.0
2019-07-02 15:20:00,267.04,267.11,267.03,267.09,5858.0,238.8978,238.9604,238.8889,238.9425,5858.0
2019-07-02 15:25:00,267.11,267.15,267.04,267.04,7342.0,238.9604,238.9962,238.8978,238.8978,7342.0
2019-07-02 15:30:00,267.03,267.26,267.03,267.22,38167.0,238.8889,239.0946,238.8889,239.0588,38167.0
2019-07-02 15:35:00,267.26,267.36,267.25,267.29,71275.0,239.0946,239.1841,239.0857,239.1215,71275.0
2019-07-02 15:40:00,267.3,267.34,267.18,267.2,18257.0,239.1304,239.1662,239.023,239.0409,18257.0
2019-07-02 15:45:00,267.19,267.29,267.12,267.12,17176.0,239.032,239.1215,238.9694,238.9694,17176.0
2019-07-02 15:50:00,267.11,267.41,267.11,267.37,27040.0,238.9604,239.2288,238.9604,239.193,27040.0
2019-07-02 15:55:00,267.41,267.73,267.36,267.71,105846.0,239.2288,239.5151,239.1841,239.4972,105846.0
2019-07-03 09:30:00,268.34,268.61,268.28,268.37,115448.0,240.0608,240.3023,240.0071,240.0876,115448.0
2019-07-03 09:35:00,268.35,268.6,268.35,268.46,39963.0,240.0697,240.2934,240.0697,240.1682,39963.0
2019-07-03 09:40:00,268.45,268.5,268.34,268.46,48040.0,240.1592,240.2039,240.0608,240.1682,48040.0
2019-07-03 09:45:00,268.47,268.6,268.38,268.43,19807.0,240.1771,240.2934,240.0966,240.1413,19807.0
2019-07-03 09:50:00,268.43,268.47,268.29,268.44,19510.0,240.1413,240.1771,240.0161,240.1503,19510.0
2019-07-03 09:55:00,268.49,268.5,268.42,268.43,14336.0,240.195,240.2039,240.1324,240.1413,14336.0
2019-07-03 10:00:00,268.43,268.45,268.36,268.37,17475.0,240.1413,240.1592,240.0787,240.0876,17475.0
2019-07-03 10:05:00,268.41,268.46,268.29,268.46,12933.0,240.1234,240.1682,240.0161,240.1682,12933.0
2019-07-03 10:10:00,268.5,268.5,268.3,268.38,28291.0,240.2039,240.2039,240.025,240.0966,28291.0
2019-07-03 10:15:00,268.37,268.51,268.37,268.47,9173.0,240.0876,240.2129,240.0876,240.1771,9173.0
2019-07-03 10:20:00,268.48,268.6,268.47,268.58,7859.0,240.186,240.2934,240.1771,240.2755,7859.0
2019-07-03 10:25:00,268.54,268.61,268.49,268.59,14907.0,240.2397,240.3023,240.195,240.2845,14907.0
2019-07-03 10:30:00,268.56,268.71,268.54,268.62,36845.0,240.2576,240.3918,240.2397,240.3113,36845.0
2019-07-03 10:35:00,268.62,268.86,268.62,268.85,26735.0,240.3113,240.526,240.3113,240.5171,26735.0
2019-07-03 10:40:00,268.83,268.93,268.82,268.89,10890.0,240.4992,240.5886,240.4902,240.5528,10890.0
2019-07-03 10:45:00,268.9,268.91,268.7,268.75,24923.0,240.5618,240.5707,240.3829,240.4276,24923.0
2019-07-03 10:50:00,268.76,268.8,268.75,268.77,9762.0,240.4365,240.4723,240.4276,240.4455,9762.0
2019-07-03 10:55:00,268.77,268.78,268.65,268.76,16838.0,240.4455,240.4544,240.3381,240.4365,16838.0
2019-07-03 11:00:00,268.76,268.85,268.73,268.78,13337.0,240.4365,240.5171,240.4097,240.4544,13337.0
2019-07-03 11:05:00,268.76,268.77,268.66,268.69,27791.0,240.4365,240.4455,240.3471,240.3739,27791.0
2019-07-03 11:10:00,268.72,268.75,268.64,268.66,15562.0,240.4008,240.4276,240.3292,240.3471,15562.0
2019-07-03 11:15:00,268.67,268.69,268.56,268.57,18912.0,240.356,240.3739,240.2576,240.2666,18912.0
2019-07-03 11:20:00,268.57,268.6,268.48,268.57,24174.0,240.2666,240.2934,240.186,240.2666,24174.0
2019-07-03 11:25:00,268.58,268.68,268.57,268.67,10254.0,240.2755,240.365,240.2666,240.356,10254.0
2019-07-03 11:30:00,268.67,268.9,268.64,268.82,35586.0,240.356,240.5618,240.3292,240.4902,35586.0
2019-07-03 11:35:00,268.81,268.89,268.78,268.89,8002.0,240.4813,240.5528,240.4544,240.5528,8002.0
2019-07-03 11:40:00,268.89,268.89,268.79,268.84,17870.0,240.5528,240.5528,240.4634,240.5081,17870.0
2019-07-03 11:45:00,268.85,268.98,268.81,268.96,13414.0,240.5171,240.6334,240.4813,240.6155,13414.0
2019-07-03 11:50:00,268.97,268.98,268.89,268.98,13571.0,240.6244,240.6334,240.5528,240.6334,13571.0
2019-07-03 11:55:00,268.98,269.13,268.95,269.12,78494.0,240.6334,240.7675,240.6065,240.7586,78494.0
2019-07-03 12:00:00,269.12,269.27,269.08,269.22,83628.0,240.7586,240.8928,240.7228,240.8481,83628.0
2019-07-03 12:05:00,269.23,269.24,269.09,269.09,20090.0,240.857,240.866,240.7318,240.7318,20090.0
2019-07-03 12:10:00,269.09,269.23,269.09,269.23,15480.0,240.7318,240.857,240.7318,240.857,15480.0
2019-07-03 12:15:00,269.22,269.32,269.2,269.3,16078.0,240.8481,240.9375,240.8302,240.9196,16078.0
2019-07-03 12:20:00,269.28,269.28,269.21,269.23,18803.0,240.9017,240.9017,240.8391,240.857,18803.0
2019-07-03 12:25:00,269.24,269.38,269.23,269.32,26428.0,240.866,240.9912,240.857,240.9375,26428.0
2019-07-03 12:30:00,269.32,269.39,269.31,269.38,14520.0,240.9375,241.0001,240.9286,240.9912,14520.0
2019-07-03 12:35:00,269.38,269.4,269.35,269.36,10802.0,240.9912,241.0091,240.9644,240.9733,10802.0
2019-07-03 12:40:00,269.35,269.39,269.2,269.2,12066.0,240.9644,241.0001,240.8302,240.8302,12066.0
2019-07-03 12:45:00,269.22,269.24,269.07,269.21,32064.0,240.8481,240.866,240.7139,240.8391,32064.0
2019-07-03 12:50:00,269.22,269.32,269.19,269.21,12114.0,240.8481,240.9375,240.8212,240.8391,12114.0
2019-07-03 12:55:00,269.24,269.6,269.22,269.54,71241.0,240.866,241.188,240.8481,241.1343,71241.0
2019-07-05 09:30:00,268.68,268.77,268.39,268.51,132649.0,240.365,240.4455,240.1055,240.2129,132649.0
2019-07-05 09:35:00,268.47,268.51,268.28,268.39,52316.0,240.1771,240.2129,240.0071,240.1055,52316.0
2019-07-05 09:40:00,268.36,268.38,268.2,268.2,88804.0,240.0787,240.0966,239.9356,239.9356,88804.0
2019-07-05 09:45:00,268.2,268.49,268.1,268.44,37774.0,239.9356,240.195,239.8461,240.1503,37774.0
2019-07-05 09:50:00,268.41,268.47,268.34,268.37,12478.0,240.1234,240.1771,240.0608,240.0876,12478.0
2019-07-05 09:55:00,268.36,268.36,268.07,268.09,29920.0,240.0787,240.0787,239.8193,239.8371,29920.0
2019-07-05 10:00:00,268.11,268.26,268.0,268.24,20315.0,239.855,239.9892,239.7566,239.9713,20315.0
2019-07-05 10:05:00,268.25,268.45,268.19,268.44,18045.0,239.9803,240.1592,239.9266,240.1503,18045.0
2019-07-05 10:10:00,268.39,268.39,268.22,268.26,6819.0,240.1055,240.1055,239.9534,239.9892,6819.0
2019-07-05 10:15:00,268.23,268.26,268.04,268.22,16135.0,239.9624,239.9892,239.7924,239.9534,16135.0
2019-07-05 10:20:00,268.24,268.25,267.96,268.02,93880.0,239.9713,239.9803,239.7208,239.7745,93880.0
2019-07-05 10:25:00,267.99,268.12,267.86,267.88,23064.0,239.7477,239.864,239.6314,239.6493,23064.0
2019-07-05 10:30:00,267.87,267.92,267.76,267.76,17109.0,239.6403,239.6851,239.5419,239.5419,17109.0
2019-07-05 10:35:00,267.75,267.77,267.59,267.64,27151.0,239.533,239.5509,239.3898,239.4346,27151.0
2019-07-05 10:40:00,267.58,267.63,267.41,267.41,32314.0,239.3809,239.4256,239.2288,239.2288,32314.0
2019-07-05 10:45:00,267.42,267.71,267.32,267.64,33423.0,239.2378,239.4972,239.1483,239.4346,33423.0
2019-07-05 10:50:00,267.66,267.82,267.66,267.82,12845.0,239.4525,239.5956,239.4525,239.5956,12845.0
2019-07-05 10:55:00,267.8,267.95,267.61,267.91,20514.0,239.5777,239.7119,239.4077,239.6761,20514.0
2019-07-05 11:00:00,267.92,267.97,267.71,267.82,23452.0,239.6851,239.7298,239.4972,239.5956,23452.0
2019-07-05 11:05:00,267.85,268.01,267.78,267.99,52602.0,239.6224,239.7656,239.5598,239.7477,52602.0
2019-07-05 11:10:00,267.99,268.17,267.99,268.16,17563.0,239.7477,239.9087,239.7477,239.8998,17563.0
2019-07-05 11:15:00,268.18,268.3,268.14,268.25,24602.0,239.9177,240.025,239.8819,239.9803,24602.0
2019-07-05 11:20:00,268.21,268.29,268.12,268.12,11831.0,239.9445,240.0161,239.864,239.864,11831.0
2019-07-05 11:25:00,268.14,268.35,268.14,268.3,6100.0,239.8819,240.0697,239.8819,240.025,6100.0
2019-07-05 11:30:00,268.3,268.41,268.26,268.4,25228.0,240.025,240.1234,239.9892,240.1145,25228.0
2019-07-05 11:35:00,268.42,268.46,268.36,268.46,7258.0,240.1324,240.1682,240.0787,240.1682,7258.0
2019-07-05 11:40:00,268.46,268.46,268.3,268.3,13153.0,240.1682,240.1682,240.025,240.025,13153.0
2019-07-05 11:45:00,268.27,268.37,268.1,268.37,33108.0,239.9982,240.0876,239.8461,240.0876,33108.0
2019-07-05 11:50:00,268.36,268.47,268.36,268.43,25486.0,240.0787,240.1771,240.0787,240.1413,25486.0
2019-07-05 11:55:00,268.41,268.6,268.41,268.6,15207.0,240.1234,240.2934,240.1234,240.2934,15207.0
2019-07-05 12:00:00,268.61,268.69,268.53,268.54,9832.0,240.3023,240.3739,240.2308,240.2397,9832.0
2019-07-05 12:05:00,268.52,268.62,268.44,268.58,7463.0,240.2218,240.3113,240.1503,240.2755,7463.0
2019-07-05 12:10:00,268.58,268.75,268.55,268.72,11244.0,240.2755,240.4276,240.2487,240.4008,11244.0
2019-07-05 12:15:00,268.73,268.97,268.73,268.97,57794.0,240.4097,240.6244,240.4097,240.6244,57794.0
2019-07-05 12:20:00,268.98,269.07,268.86,269.06,21425.0,240.6334,240.7139,240.526,240.7049,21425.0
2019-07-05 12:25:00,269.09,269.11,268.95,268.98,10490.0,240.7318,240.7497,240.6065,240.6334,10490.0
2019-07-05 12:30:00,269.0,269.07,268.96,268.98,5411.0,240.6512,240.7139,240.6155,240.6334,5411.0
2019-07-05 12:35:00,268.99,269.17,268.99,269.13,11261.0,240.6423,240.8033,240.6423,240.7675,11261.0
2019-07-05 12:40:00,269.14,269.14,269.08,269.1,4620.0,240.7765,240.7765,240.7228,240.7407,4620.0
2019-07-05 12:45:00,269.11,269.15,269.05,269.05,10000.0,240.7497,240.7854,240.696,240.696,10000.0
2019-07-05 12:50:00,269.07,269.19,269.05,269.18,11909.0,240.7139,240.8212,240.696,240.8123,11909.0
2019-07-05 12:55:00,269.16,269.17,269.05,269.06,7666.0,240.7944,240.8033,240.696,240.7049,7666.0
2019-07-05 13:00:00,269.06,269.1,268.92,269.0,26493.0,240.7049,240.7407,240.5797,240.6512,26493.0
2019-07-05 13:05:00,269.01,269.11,269.01,269.03,3796.0,240.6602,240.7497,240.6602,240.6781,3796.0
2019-07-05 13:10:00,269.05,269.07,269.01,269.03,3281.0,240.696,240.7139,240.6602,240.6781,3281.0
2019-07-05 13:15:00,269.02,269.08,269.01,269.07,5316.0,240.6691,240.7228,240.6602,240.7139,5316.0
2019-07-05 13:20:00,269.08,269.22,269.03,269.2,14364.0,240.7228,240.8481,240.6781,240.8302,14364.0
2019-07-05 13:25:00,269.2,269.23,269.16,269.17,13944.0,240.8302,240.857,240.7944,240.8033,13944.0
2019-07-05 13:30:00,269.19,269.29,269.18,269.18,67208.0,240.8212,240.9107,240.8123,240.8123,67208.0
2019-07-05 13:35:00,269.22,269.31,269.16,269.28,7429.0,240.8481,240.9286,240.7944,240.9017,7429.0
2019-07-05 13:40:00,269.21,269.34,269.21,269.33,13228.0,240.8391,240.9554,240.8391,240.9465,13228.0
2019-07-05 13:45:00,269.3,269.31,269.2,269.25,3275.0,240.9196,240.9286,240.8302,240.8749,3275.0
2019-07-05 13:50:00,269.25,269.25,269.1,269.11,10819.0,240.8749,240.8749,240.7407,240.7497,10819.0
2019-07-05 13:55:00,269.11,269.14,269.05,269.14,7550.0,240.7497,240.7765,240.696,240.7765,7550.0
2019-07-05 14:00:00,269.13,269.26,269.13,269.26,5644.0,240.7675,240.8838,240.7675,240.8838,5644.0
2019-07-05 14:05:00,269.26,269.29,269.09,269.11,4578.0,240.8838,240.9107,240.7318,240.7497,4578.0
2019-07-05 14:10:00,269.14,269.21,269.04,269.05,5975.0,240.7765,240.8391,240.687,240.696,5975.0
2019-07-05 14:15:00,269.06,269.1,269.02,269.07,5218.0,240.7049,240.7407,240.6691,240.7139,5218.0
2019-07-05 14:20:00,269.08,269.11,269.04,269.1,5490.0,240.7228,240.7497,240.687,240.7407,5490.0
2019-07-05 14:25:00,269.1,269.13,269.08,269.12,8314.0,240.7407,240.7675,240.7228,240.7586,8314.0
2019-07-05 14:30:00,269.12,269.3,269.12,269.22,5400.0,240.7586,240.9196,240.7586,240.8481,5400.0
2019-07-05 14:35:00,269.23,269.41,269.19,269.33,20494.0,240.857,241.018,240.8212,240.9465,20494.0
2019-07-05 14:40:00,269.31,269.36,269.27,269.36,3010.0,240.9286,240.9733,240.8928,240.9733,3010.0
2019-07-05 14:45:00,269.31,269.42,269.3,269.41,8086.0,240.9286,241.027,240.9196,241.018,8086.0
2019-07-05 14:50:00,269.42,269.46,269.37,269.46,12300.0,241.027,241.0628,240.9823,241.0628,12300.0
2019-07-05 14:55:00,269.44,269.47,269.38,269.47,4379.0,241.0449,241.0717,240.9912,241.0717,4379.0
2019-07-05 15:00:00,269.48,269.48,269.28,269.29,9610.0,241.0807,241.0807,240.9017,240.9107,9610.0
2019-07-05 15:05:00,269.28,269.32,269.23,269.31,9600.0,240.9017,240.9375,240.857,240.9286,9600.0
2019-07-05 15:10:00,269.32,269.32,268.98,269.15,22856.0,240.9375,240.9375,240.6334,240.7854,22856.0
2019-07-05 15:15:00,269.17,269.21,269.03,269.11,16066.0,240.8033,240.8391,240.6781,240.7497,16066.0
2019-07-05 15:20:00,269.1,269.28,269.1,269.26,20087.0,240.7407,240.9017,240.7407,240.8838,20087.0
2019-07-05 15:25:00,269.26,269.3,269.12,269.28,10452.0,240.8838,240.9196,240.7586,240.9017,10452.0
2019-07-05 15:30:00,269.28,269.35,269.1,269.16,26792.0,240.9017,240.9644,240.7407,240.7944,26792.0
2019-07-05 15:35:00,269.17,269.25,269.06,269.09,20509.0,240.8033,240.8749,240.7049,240.7318,20509.0
2019-07-05 15:40:00,269.09,269.13,269.04,269.07,14938.0,240.7318,240.7675,240.687,240.7139,14938.0
2019-07-05 15:45:00,269.07,269.18,269.07,269.12,92617.0,240.7139,240.8123,240.7139,240.7586,92617.0
2019-07-05 15:50:00,269.09,269.09,268.88,268.95,145762.0,240.7318,240.7318,240.5439,240.6065,145762.0
2019-07-05 15:55:00,268.96,269.31,268.75,269.3,132222.0,240.6155,240.9286,240.4276,240.9196,132222.0
2019-07-08 09:30:00,267.94,267.94,267.49,267.72,159661.0,239.703,239.703,239.3004,239.5061,159661.0
2019-07-08 09:35:00,267.73,267.83,267.5,267.51,55474.0,239.5151,239.6045,239.3093,239.3183,55474.0
2019-07-08 09:40:00,267.52,267.69,267.47,267.69,47100.0,239.3272,239.4793,239.2825,239.4793,47100.0
2019-07-08 09:45:00,267.69,267.8,267.54,267.64,25160.0,239.4793,239.5777,239.3451,239.4346,25160.0
2019-07-08 09:50:00,267.65,267.75,267.61,267.74,19734.0,239.4435,239.533,239.4077,239.524,19734.0
2019-07-08 09:55:00,267.72,267.76,267.68,267.73,11122.0,239.5061,239.5419,239.4704,239.5151,11122.0
2019-07-08 10:00:00,267.74,268.09,267.74,268.09,21176.0,239.524,239.8371,239.524,239.8371,21176.0
2019-07-08 10:05:00,268.08,268.27,268.08,268.27,43272.0,239.8282,239.9982,239.8282,239.9982,43272.0
2019-07-08 10:10:00,268.28,268.39,268.18,268.36,46682.0,240.0071,240.1055,239.9177,240.0787,46682.0
2019-07-08 10:15:00,268.35,268.43,268.28,268.31,23587.0,240.0697,240.1413,240.0071,240.034,23587.0
2019-07-08 10:20:00,268.33,268.38,268.26,268.34,14698.0,240.0519,240.0966,239.9892,240.0608,14698.0
2019-07-08 10:25:00,268.35,268.35,268.08,268.09,12914.0,240.0697,240.0697,239.8282,239.8371,12914.0
2019-07-08 10:30:00,268.03,268.05,267.79,267.84,15027.0,239.7835,239.8014,239.5688,239.6135,15027.0
2019-07-08 10:35:00,267.82,267.99,267.82,267.98,8500.0,239.5956,239.7477,239.5956,239.7387,8500.0
2019-07-08 10:40:00,268.02,268.06,267.89,268.01,9773.0,239.7745,239.8103,239.6582,239.7656,9773.0
2019-07-08 10:45:00,268.04,268.14,267.91,267.95,16669.0,239.7924,239.8819,239.6761,239.7119,16669.0
2019-07-08 10:50:00,267.99,267.99,267.79,267.82,6463.0,239.7477,239.7477,239.5688,239.5956,6463.0
2019-07-08 10:55:00,267.79,267.88,267.72,267.83,14609.0,239.5688,239.6493,239.5061,239.6045,14609.0
2019-07-08 11:00:00,267.89,268.03,267.89,268.0,16888.0,239.6582,239.7835,239.6582,239.7566,16888.0
2019-07-08 11:05:00,267.93,268.04,267.92,267.99,5677.0,239.694,239.7924,239.6851,239.7477,5677.0
2019-07-08 11:10:00,268.01,268.16,267.93,268.13,14749.0,239.7656,239.8998,239.694,239.8729,14749.0
2019-07-08 11:15:00,268.11,268.14,268.06,268.11,7624.0,239.855,239.8819,239.8103,239.855,7624.0
2019-07-08 11:20:00,268.16,268.17,268.01,268.02,3605.0,239.8998,239.9087,239.7656,239.7745,3605.0
2019-07-08 11:25:00,267.98,268.01,267.9,268.01,3672.0,239.7387,239.7656,239.6672,239.7656,3672.0
2019-07-08 11:30:00,268.05,268.05,267.82,267.87,4215.0,239.8014,239.8014,239.5956,239.6403,4215.0
2019-07-08 11:35:00,267.86,267.93,267.8,267.8,6526.0,239.6314,239.694,239.5777,239.5777,6526.0
2019-07-08 11:40:00,267.78,267.82,267.77,267.79,5964.0,239.5598,239.5956,239.5509,239.5688,5964.0
2019-07-08 11:45:00,267.8,267.88,267.76,267.88,3500.0,239.5777,239.6493,239.5419,239.6493,3500.0
2019-07-08 11:50:00,267.89,267.96,267.86,267.89,7458.0,239.6582,239.7208,239.6314,239.6582,7458.0
2019-07-08 11:55:00,267.87,267.87,267.86,267.87,400.0,239.6403,239.6403,239.6314,239.6403,400.0
2019-07-08 12:00:00,267.87,267.89,267.69,267.69,5621.0,239.6403,239.6582,239.4793,239.4793,5621.0
2019-07-08 12:05:00,267.68,267.77,267.67,267.77,3153.0,239.4704,239.5509,239.4614,239.5509,3153.0
2019-07-08 12:10:00,267.79,267.82,267.77,267.78,2914.0,239.5688,239.5956,239.5509,239.5598,2914.0
2019-07-08 12:15:00,267.8,267.85,267.8,267.84,9486.0,239.5777,239.6224,239.5777,239.6135,9486.0
2019-07-08 12:20:00,267.84,267.84,267.73,267.73,3786.0,239.6135,239.6135,239.5151,239.5151,3786.0
2019-07-08 12:25:00,267.75,267.77,267.67,267.73,18422.0,239.533,239.5509,239.4614,239.5151,18422.0
2019-07-08 12:30:00,267.73,267.92,267.73,267.92,5322.0,239.5151,239.6851,239.5151,239.6851,5322.0
2019-07-08 12:35:00,267.91,267.94,267.83,267.84,5943.0,239.6761,239.703,239.6045,239.6135,5943.0
2019-07-08 12:40:00,267.83,267.84,267.72,267.77,5900.0,239.6045,239.6135,239.5061,239.5509,5900.0
2019-07-08 12:45:00,267.76,267.88,267.74,267.88,4809.0,239.5419,239.6493,239.524,239.6493,4809.0
2019-07-08 12:50:00,267.88,267.95,267.8,267.84,17449.0,239.6493,239.7119,239.5777,239.6135,17449.0
2019-07-08 12:55:00,267.85,267.96,267.81,267.96,4198.0,239.6224,239.7208,239.5867,239.7208,4198.0
2019-07-08 13:00:00,267.96,268.07,267.95,268.05,17195.0,239.7208,239.8193,239.7119,239.8014,17195.0
2019-07-08 13:05:00,268.07,268.07,267.97,267.98,3592.0,239.8193,239.8193,239.7298,239.7387,3592.0
2019-07-08 13:10:00,267.97,268.0,267.96,267.97,1298.0,239.7298,239.7566,239.7208,239.7298,1298.0
2019-07-08 13:15:00,268.01,268.04,267.96,267.98,11426.0,239.7656,239.7924,239.7208,239.7387,11426.0
2019-07-08 13:20:00,267.95,268.0,267.95,267.98,4414.0,239.7119,239.7566,239.7119,239.7387,4414.0
2019-07-08 13:25:00,267.97,267.97,267.92,267.95,12226.0,239.7298,239.7298,239.6851,239.7119,12226.0
2019-07-08 13:30:00,267.94,267.96,267.92,267.96,5100.0,239.703,239.7208,239.6851,239.7208,5100.0
2019-07-08 13:35:00,268.01,268.09,267.97,267.98,10810.0,239.7656,239.8371,239.7298,239.7387,10810.0
2019-07-08 13:40:00,267.96,267.97,267.75,267.87,8852.0,239.7208,239.7298,239.533,239.6403,8852.0
2019-07-08 13:45:00,267.86,267.88,267.83,267.88,3022.0,239.6314,239.6493,239.6045,239.6493,3022.0
2019-07-08 13:50:00,267.87,267.94,267.87,267.9,3478.0,239.6403,239.703,239.6403,239.6672,3478.0
2019-07-08 13:55:00,267.88,267.88,267.84,267.84,5000.0,239.6493,239.6493,239.6135,239.6135,5000.0
2019-07-08 14:00:00,267.84,267.85,267.73,267.73,13231.0,239.6135,239.6224,239.5151,239.5151,13231.0
2019-07-08 14:05:00,267.72,267.84,267.7,267.83,24981.0,239.5061,239.6135,239.4882,239.6045,24981.0
2019-07-08 14:10:00,267.83,267.84,267.71,267.72,7760.0,239.6045,239.6135,239.4972,239.5061,7760.0
2019-07-08 14:15:00,267.76,267.76,267.7,267.73,5291.0,239.5419,239.5419,239.4882,239.5151,5291.0
2019-07-08 14:20:00,267.74,267.76,267.65,267.68,5664.0,239.524,239.5419,239.4435,239.4704,5664.0
2019-07-08 14:25:00,267.66,267.77,267.56,267.77,36574.0,239.4525,239.5509,239.363,239.5509,36574.0
2019-07-08 14:30:00,267.81,267.89,267.81,267.88,6648.0,239.5867,239.6582,239.5867,239.6493,6648.0
2019-07-08 14:35:00,267.85,267.86,267.78,267.86,3673.0,239.6224,239.6314,239.5598,239.6314,3673.0
2019-07-08 14:40:00,267.86,267.9,267.83,267.88,2326.0,239.6314,239.6672,239.6045,239.6493,2326.0
2019-07-08 14:45:00,267.9,268.02,267.86,267.98,9829.0,239.6672,239.7745,239.6314,239.7387,9829.0
2019-07-08 14:50:00,268.0,268.0,267.77,267.78,8667.0,239.7566,239.7566,239.5509,239.5598,8667.0
2019-07-08 14:55:00,267.79,267.85,267.79,267.8,7755.0,239.5688,239.6224,239.5688,239.5777,7755.0
2019-07-08 15:00:00,267.82,267.85,267.74,267.8,4725.0,239.5956,239.6224,239.524,239.5777,4725.0
2019-07-08 15:05:00,267.78,267.93,267.76,267.92,19706.0,239.5598,239.694,239.5419,239.6851,19706.0
2019-07-08 15:10:00,267.92,268.05,267.86,268.04,19399.0,239.6851,239.8014,239.6314,239.7924,19399.0
2019-07-08 15:15:00,268.05,268.16,267.97,268.0,34762.0,239.8014,239.8998,239.7298,239.7566,34762.0
2019-07-08 15:20:00,268.01,268.04,267.98,268.0,6350.0,239.7656,239.7924,239.7387,239.7566,6350.0
2019-07-08 15:25:00,267.98,268.12,267.95,268.1,14913.0,239.7387,239.864,239.7119,239.8461,14913.0
2019-07-08 15:30:00,268.14,268.22,268.08,268.19,15209.0,239.8819,239.9534,239.8282,239.9266,15209.0
2019-07-08 15:35:00,268.18,268.29,268.17,268.29,11584.0,239.9177,240.0161,239.9087,240.0161,11584.0
2019-07-08 15:40:00,268.29,268.31,268.17,268.18,9718.0,240.0161,240.034,239.9087,239.9177,9718.0
2019-07-08 15:45:00,268.19,268.24,268.18,268.21,9623.0,239.9266,239.9713,239.9177,239.9445,9623.0
2019-07-08 15:50:00,268.23,268.23,268.08,268.1,82054.0,239.9624,239.9624,239.8282,239.8461,82054.0
2019-07-08 15:55:00,268.09,268.11,267.99,268.1,126670.0,239.8371,239.855,239.7477,239.8461,126670.0
2019-07-09 09:30:00,266.71,267.16,266.69,267.13,118839.0,238.6026,239.0052,238.5847,238.9783,118839.0
2019-07-09 09:35:00,267.12,267.35,267.03,267.06,42429.0,238.9694,239.1751,238.8889,238.9157,42429.0
2019-07-09 09:40:00,267.08,267.1,266.69,266.8,44028.0,238.9336,238.9515,238.5847,238.6831,44028.0
2019-07-09 09:45:00,266.82,267.02,266.74,266.96,19796.0,238.701,238.8799,238.6294,238.8262,19796.0
2019-07-09 09:50:00,266.94,266.95,266.78,266.89,4978.0,238.8083,238.8173,238.6652,238.7636,4978.0
2019-07-09 09:55:00,266.91,266.94,266.82,266.91,11502.0,238.7815,238.8083,238.701,238.7815,11502.0
2019-07-09 10:00:00,266.98,267.14,266.98,267.08,22516.0,238.8441,238.9873,238.8441,238.9336,22516.0
2019-07-09 10:05:00,267.09,267.24,267.09,267.2,78795.0,238.9425,239.0767,238.9425,239.0409,78795.0
2019-07-09 10:10:00,267.13,267.14,267.0,267.0,9500.0,238.9783,238.9873,238.862,238.862,9500.0
2019-07-09 10:15:00,267.0,267.14,266.96,267.12,11105.0,238.862,238.9873,238.8262,238.9694,11105.0
2019-07-09 10:20:00,267.09,267.16,266.96,267.01,5500.0,238.9425,239.0052,238.8262,238.871,5500.0
2019-07-09 10:25:00,267.02,267.13,267.02,267.13,5429.0,238.8799,238.9783,238.8799,238.9783,5429.0
2019-07-09 10:30:00,267.1,267.14,267.05,267.1,8183.0,238.9515,238.9873,238.9067,238.9515,8183.0
2019-07-09 10:35:00,267.11,267.26,267.11,267.26,13865.0,238.9604,239.0946,238.9604,239.0946,13865.0
2019-07-09 10:40:00,267.29,267.31,267.18,267.24,11777.0,239.1215,239.1393,239.023,239.0767,11777.0
2019-07-09 10:45:00,267.24,267.35,267.22,267.32,16540.0,239.0767,239.1751,239.0588,239.1483,16540.0
2019-07-09 10:50:00,267.38,267.4,267.24,267.34,13498.0,239.202,239.2199,239.0767,239.1662,13498.0
2019-07-09 10:55:00,267.33,267.33,267.08,267.08,18971.0,239.1572,239.1572,238.9336,238.9336,18971.0
2019-07-09 11:00:00,267.03,267.12,266.92,267.12,12734.0,238.8889,238.9694,238.7904,238.9694,12734.0
2019-07-09 11:05:00,267.13,267.24,267.07,267.19,25187.0,238.9783,239.0767,238.9246,239.032,25187.0
2019-07-09 11:10:00,267.2,267.27,267.13,267.24,7228.0,239.0409,239.1036,238.9783,239.0767,7228.0
2019-07-09 11:15:00,267.23,267.29,267.18,267.25,7251.0,239.0678,239.1215,239.023,239.0857,7251.0
2019-07-09 11:20:00,267.27,267.31,267.26,267.26,2300.0,239.1036,239.1393,239.0946,239.0946,2300.0
2019-07-09 11:25:00,267.27,267.29,267.12,267.13,8820.0,239.1036,239.1215,238.9694,238.9783,8820.0
2019-07-09 11:30:00,267.16,267.27,267.15,267.17,15191.0,239.0052,239.1036,238.9962,239.0141,15191.0
2019-07-09 11:35:00,267.16,267.23,267.09,267.2,12039.0,239.0052,239.0678,238.9425,239.0409,12039.0
2019-07-09 11:40:00,267.17,267.18,267.11,267.12,4686.0,239.0141,239.023,238.9604,238.9694,4686.0
2019-07-09 11:45:00,267.14,267.16,267.1,267.15,5406.0,238.9873,239.0052,238.9515,238.9962,5406.0
2019-07-09 11:50:00,267.17,267.19,267.09,267.19,7024.0,239.0141,239.032,238.9425,239.032,7024.0
2019-07-09 11:55:00,267.18,267.23,267.17,267.17,7665.0,239.023,239.0678,239.0141,239.0141,7665.0
2019-07-09 12:00:00,267.16,267.31,267.14,267.28,6091.0,239.0052,239.1393,238.9873,239.1125,6091.0
2019-07-09 12:05:00,267.28,267.34,267.21,267.21,10471.0,239.1125,239.1662,239.0499,239.0499,10471.0
2019-07-09 12:10:00,267.22,267.3,267.22,267.27,6729.0,239.0588,239.1304,239.0588,239.1036,6729.0
2019-07-09 12:15:00,267.3,267.31,267.23,267.28,7101.0,239.1304,239.1393,239.0678,239.1125,7101.0
2019-07-09 12:20:00,267.27,267.27,267.15,267.17,8178.0,239.1036,239.1036,238.9962,239.0141,8178.0
2019-07-09 12:25:00,267.17,267.23,267.14,267.19,3315.0,239.0141,239.0678,238.9873,239.032,3315.0
2019-07-09 12:30:00,267.2,267.24,267.2,267.24,400.0,239.0409,239.0767,239.0409,239.0767,400.0
2019-07-09 12:35:00,267.24,267.38,267.24,267.37,9854.0,239.0767,239.202,239.0767,239.193,9854.0
2019-07-09 12:40:00,267.4,267.43,267.34,267.41,11705.0,239.2199,239.2467,239.1662,239.2288,11705.0
2019-07-09 12:45:00,267.35,267.36,267.28,267.34,12960.0,239.1751,239.1841,239.1125,239.1662,12960.0
2019-07-09 12:50:00,267.34,267.35,267.32,267.34,7439.0,239.1662,239.1751,239.1483,239.1662,7439.0
2019-07-09 12:55:00,267.34,267.35,267.22,267.22,10233.0,239.1662,239.1751,239.0588,239.0588,10233.0
2019-07-09 13:00:00,267.25,267.26,267.2,267.26,7730.0,239.0857,239.0946,239.0409,239.0946,7730.0
2019-07-09 13:05:00,267.27,267.34,267.26,267.28,7071.0,239.1036,239.1662,239.0946,239.1125,7071.0
2019-07-09 13:10:00,267.29,267.32,267.28,267.28,2630.0,239.1215,239.1483,239.1125,239.1125,2630.0
2019-07-09 13:15:00,267.26,267.3,267.24,267.29,1700.0,239.0946,239.1304,239.0767,239.1215,1700.0
2019-07-09 13:20:00,267.31,267.36,267.31,267.35,7121.0,239.1393,239.1841,239.1393,239.1751,7121.0
2019-07-09 13:25:00,267.35,267.35,267.31,267.33,5100.0,239.1751,239.1751,239.1393,239.1572,5100.0
2019-07-09 13:30:00,267.32,267.37,267.31,267.32,13566.0,239.1483,239.193,239.1393,239.1483,13566.0
2019-07-09 13:35:00,267.33,267.38,267.33,267.36,5679.0,239.1572,239.202,239.1572,239.1841,5679.0
2019-07-09 13:40:00,267.37,267.39,267.36,267.38,5452.0,239.193,239.2109,239.1841,239.202,5452.0
2019-07-09 13:45:00,267.37,267.41,267.33,267.4,8924.0,239.193,239.2288,239.1572,239.2199,8924.0
2019-07-09 13:50:00,267.39,267.39,267.34,267.35,8036.0,239.2109,239.2109,239.1662,239.1751,8036.0
2019-07-09 13:55:00,267.39,267.43,267.36,267.43,8646.0,239.2109,239.2467,239.1841,239.2467,8646.0
2019-07-09 14:00:00,267.42,267.51,267.35,267.35,19832.0,239.2378,239.3183,239.1751,239.1751,19832.0
2019-07-09 14:05:00,267.35,267.39,267.31,267.34,8230.0,239.1751,239.2109,239.1393,239.1662,8230.0
2019-07-09 14:10:00,267.33,267.45,267.33,267.43,9026.0,239.1572,239.2646,239.1572,239.2467,9026.0
2019-07-09 14:15:00,267.44,267.52,267.41,267.52,10489.0,239.2556,239.3272,239.2288,239.3272,10489.0
2019-07-09 14:20:00,267.51,267.52,267.41,267.42,16903.0,239.3183,239.3272,239.2288,239.2378,16903.0
2019-07-09 14:25:00,267.42,267.44,267.39,267.43,2859.0,239.2378,239.2556,239.2109,239.2467,2859.0
2019-07-09 14:30:00,267.45,267.46,267.41,267.43,11297.0,239.2646,239.2735,239.2288,239.2467,11297.0
2019-07-09 14:35:00,267.44,267.49,267.42,267.42,3279.0,239.2556,239.3004,239.2378,239.2378,3279.0
2019-07-09 14:40:00,267.44,267.46,267.4,267.45,8333.0,239.2556,239.2735,239.2199,239.2646,8333.0
2019-07-09 14:45:00,267.46,267.51,267.44,267.45,8468.0,239.2735,239.3183,239.2556,239.2646,8468.0
2019-07-09 14:50:00,267.46,267.5,267.46,267.47,4231.0,239.2735,239.3093,239.2735,239.2825,4231.0
2019-07-09 14:55:00,267.47,267.53,267.47,267.53,12919.0,239.2825,239.3362,239.2825,239.3362,12919.0
2019-07-09 15:00:00,267.52,267.58,267.49,267.57,7210.0,239.3272,239.3809,239.3004,239.3719,7210.0
2019-07-09 15:05:00,267.56,267.56,267.45,267.48,17532.0,239.363,239.363,239.2646,239.2914,17532.0
2019-07-09 15:10:00,267.49,267.49,267.31,267.34,60235.0,239.3004,239.3004,239.1393,239.1662,60235.0
2019-07-09 15:15:00,267.34,267.41,267.32,267.38,10712.0,239.1662,239.2288,239.1483,239.202,10712.0
2019-07-09 15:20:00,267.36,267.37,267.23,267.23,9752.0,239.1841,239.193,239.0678,239.0678,9752.0
2019-07-09 15:25:00,267.26,267.32,267.22,267.31,7173.0,239.0946,239.1483,239.0588,239.1393,7173.0
2019-07-09 15:30:00,267.31,267.38,267.27,267.37,9270.0,239.1393,239.202,239.1036,239.193,9270.0
2019-07-09 15:35:00,267.39,267.52,267.39,267.48,14472.0,239.2109,239.3272,239.2109,239.2914,14472.0
2019-07-09 15:40:00,267.47,267.55,267.47,267.53,16380.0,239.2825,239.3541,239.2825,239.3362,16380.0
2019-07-09 15:45:00,267.53,267.72,267.51,267.66,39099.0,239.3362,239.5061,239.3183,239.4525,39099.0
2019-07-09 15:50:00,267.68,268.12,267.68,268.04,74074.0,239.4704,239.864,239.4704,239.7924,74074.0
2019-07-09 15:55:00,267.99,268.08,267.85,267.9,127590.0,239.7477,239.8282,239.6224,239.6672,127590.0
2019-07-10 09:30:00,268.83,269.25,268.76,269.13,133947.0,240.4992,240.8749,240.4365,240.7675,133947.0
2019-07-10 09:35:00,269.17,269.28,269.08,269.1,32391.0,240.8033,240.9017,240.7228,240.7407,32391.0
2019-07-10 09:40:00,269.08,269.27,268.98,269.19,151146.0,240.7228,240.8928,240.6334,240.8212,151146.0
2019-07-10 09:45:00,269.19,269.64,269.19,269.58,57988.0,240.8212,241.2238,240.8212,241.1701,57988.0
2019-07-10 09:50:00,269.59,269.88,269.53,269.81,80387.0,241.1791,241.4385,241.1254,241.3759,80387.0
2019-07-10 09:55:00,269.8,269.85,269.6,269.71,44447.0,241.3669,241.4117,241.188,241.2864,44447.0
2019-07-10 10:00:00,269.74,269.86,269.59,269.6,43627.0,241.3133,241.4206,241.1791,241.188,43627.0
2019-07-10 10:05:00,269.59,269.61,269.45,269.51,31835.0,241.1791,241.197,241.0538,241.1075,31835.0
2019-07-10 10:10:00,269.48,269.5,269.31,269.4,23714.0,241.0807,241.0986,240.9286,241.0091,23714.0
2019-07-10 10:15:00,269.49,269.54,269.37,269.48,23895.0,241.0896,241.1343,240.9823,241.0807,23895.0
2019-07-10 10:20:00,269.51,269.58,269.39,269.39,18909.0,241.1075,241.1701,241.0001,241.0001,18909.0
2019-07-10 10:25:00,269.41,269.44,269.14,269.22,20100.0,241.018,241.0449,240.7765,240.8481,20100.0
2019-07-10 10:30:00,269.25,269.32,269.18,269.25,24454.0,240.8749,240.9375,240.8123,240.8749,24454.0
2019-07-10 10:35:00,269.29,269.29,269.04,269.21,20605.0,240.9107,240.9107,240.687,240.8391,20605.0
2019-07-10 10:40:00,269.18,269.19,268.91,269.08,24673.0,240.8123,240.8212,240.5707,240.7228,24673.0
2019-07-10 10:45:00,269.05,269.26,269.05,269.09,17781.0,240.696,240.8838,240.696,240.7318,17781.0
2019-07-10 10:50:00,269.06,269.06,268.73,268.75,29669.0,240.7049,240.7049,240.4097,240.4276,29669.0
2019-07-10 10:55:00,268.72,268.87,268.55,268.59,26100.0,240.4008,240.5349,240.2487,240.2845,26100.0
2019-07-10 11:00:00,268.58,268.71,268.5,268.66,28079.0,240.2755,240.3918,240.2039,240.3471,28079.0
2019-07-10 11:05:00,268.65,268.65,268.39,268.39,14807.0,240.3381,240.3381,240.1055,240.1055,14807.0
2019-07-10 11:10:00,268.36,268.42,268.27,268.37,11765.0,240.0787,240.1324,239.9982,240.0876,11765.0
2019-07-10 11:15:00,268.34,268.44,268.18,268.25,18312.0,240.0608,240.1503,239.9177,239.9803,18312.0
2019-07-10 11:20:00,268.23,268.51,268.17,268.37,56971.0,239.9624,240.2129,239.9087,240.0876,56971.0
2019-07-10 11:25:00,268.34,268.51,268.28,268.38,28916.0,240.0608,240.2129,240.0071,240.0966,28916.0
2019-07-10 11:30:00,268.4,268.69,268.36,268.66,54144.0,240.1145,240.3739,240.0787,240.3471,54144.0
2019-07-10 11:35:00,268.68,268.73,268.58,268.62,17724.0,240.365,240.4097,240.2755,240.3113,17724.0
2019-07-10 11:40:00,268.64,268.65,268.59,268.62,6168.0,240.3292,240.3381,240.2845,240.3113,6168.0
2019-07-10 11:45:00,268.66,268.79,268.58,268.72,15450.0,240.3471,240.4634,240.2755,240.4008,15450.0
2019-07-10 11:50:00,268.75,268.82,268.69,268.79,84755.0,240.4276,240.4902,240.3739,240.4634,84755.0
2019-07-10 11:55:00,268.79,268.82,268.75,268.77,2325.0,240.4634,240.4902,240.4276,240.4455,2325.0
2019-07-10 12:00:00,268.72,268.79,268.68,268.7,13041.0,240.4008,240.4634,240.365,240.3829,13041.0
2019-07-10 12:05:00,268.71,268.84,268.7,268.77,8396.0,240.3918,240.5081,240.3829,240.4455,8396.0
2019-07-10 12:10:00,268.73,268.75,268.64,268.65,7800.0,240.4097,240.4276,240.3292,240.3381,7800.0
2019-07-10 12:15:00,268.63,268.66,268.58,268.6,6850.0,240.3202,240.3471,240.2755,240.2934,6850.0
2019-07-10 12:20:00,268.57,268.58,268.39,268.39,25557.0,240.2666,240.2755,240.1055,240.1055,25557.0
2019-07-10 12:25:00,268.38,268.5,268.32,268.49,8287.0,240.0966,240.2039,240.0429,240.195,8287.0
2019-07-10 12:30:00,268.56,268.7,268.52,268.69,5269.0,240.2576,240.3829,240.2218,240.3739,5269.0
2019-07-10 12:35:00,268.69,268.73,268.59,268.65,7963.0,240.3739,240.4097,240.2845,240.3381,7963.0
2019-07-10 12:40:00,268.63,268.75,268.57,268.75,5411.0,240.3202,240.4276,240.2666,240.4276,5411.0
2019-07-10 12:45:00,268.7,268.79,268.64,268.78,6259.0,240.3829,240.4634,240.3292,240.4544,6259.0
2019-07-10 12:50:00,268.78,268.78,268.67,268.67,11246.0,240.4544,240.4544,240.356,240.356,11246.0
2019-07-10 12:55:00,268.67,268.79,268.65,268.78,10220.0,240.356,240.4634,240.3381,240.4544,10220.0
2019-07-10 13:00:00,268.8,268.89,268.8,268.8,17435.0,240.4723,240.5528,240.4723,240.4723,17435.0
2019-07-10 13:05:00,268.71,268.84,268.71,268.82,2070.0,240.3918,240.5081,240.3918,240.4902,2070.0
2019-07-10 13:10:00,268.82,268.87,268.81,268.87,904.0,240.4902,240.5349,240.4813,240.5349,904.0
2019-07-10 13:15:00,268.87,268.88,268.8,268.87,9269.0,240.5349,240.5439,240.4723,240.5349,9269.0
2019-07-10 13:20:00,268.88,268.94,268.87,268.89,2927.0,240.5439,240.5976,240.5349,240.5528,2927.0
2019-07-10 13:25:00,268.88,268.91,268.88,268.89,3400.0,240.5439,240.5707,240.5439,240.5528,3400.0
2019-07-10 13:30:00,268.89,268.95,268.87,268.9,21012.0,240.5528,240.6065,240.5349,240.5618,21012.0
2019-07-10 13:35:00,268.93,269.0,268.92,269.0,35370.0,240.5886,240.6512,240.5797,240.6512,35370.0
2019-07-10 13:40:00,269.01,269.16,269.01,269.14,10666.0,240.6602,240.7944,240.6602,240.7765,10666.0
2019-07-10 13:45:00,269.13,269.19,269.09,269.1,8279.0,240.7675,240.8212,240.7318,240.7407,8279.0
2019-07-10 13:50:00,269.12,269.12,269.09,269.12,3085.0,240.7586,240.7586,240.7318,240.7586,3085.0
2019-07-10 13:55:00,269.1,269.12,269.03,269.06,13423.0,240.7407,240.7586,240.6781,240.7049,13423.0
2019-07-10 14:00:00,269.05,269.35,269.03,269.1,58236.0,240.696,240.9644,240.6781,240.7407,58236.0
2019-07-10 14:05:00,269.09,269.09,268.86,268.87,28348.0,240.7318,240.7318,240.526,240.5349,28348.0
2019-07-10 14:10:00,268.9,269.02,268.82,268.82,11345.0,240.5618,240.6691,240.4902,240.4902,11345.0
2019-07-10 14:15:00,268.81,268.83,268.69,268.72,11053.0,240.4813,240.4992,240.3739,240.4008,11053.0
2019-07-10 14:20:00,268.7,268.8,268.66,268.67,3345.0,240.3829,240.4723,240.3471,240.356,3345.0
2019-07-10 14:25:00,268.63,268.76,268.6,268.62,5356.0,240.3202,240.4365,240.2934,240.3113,5356.0
2019-07-10 14:30:00,268.59,268.79,268.59,268.75,5998.0,240.2845,240.4634,240.2845,240.4276,5998.0
2019-07-10 14:35:00,268.72,268.83,268.67,268.68,4887.0,240.4008,240.4992,240.356,240.365,4887.0
2019-07-10 14:40:00,268.7,268.73,268.64,268.67,4688.0,240.3829,240.4097,240.3292,240.356,4688.0
2019-07-10 14:45:00,268.64,268.64,268.52,268.53,11086.0,240.3292,240.3292,240.2218,240.2308,11086.0
2019-07-10 14:50:00,268.53,268.64,268.48,268.64,5226.0,240.2308,240.3292,240.186,240.3292,5226.0
2019-07-10 14:55:00,268.66,268.67,268.64,268.65,2300.0,240.3471,240.356,240.3292,240.3381,2300.0
2019-07-10 15:00:00,268.74,268.74,268.56,268.56,2727.0,240.4186,240.4186,240.2576,240.2576,2727.0
2019-07-10 15:05:00,268.52,268.64,268.51,268.64,2235.0,240.2218,240.3292,240.2129,240.3292,2235.0
2019-07-10 15:10:00,268.66,268.74,268.65,268.69,6550.0,240.3471,240.4186,240.3381,240.3739,6550.0
2019-07-10 15:15:00,268.67,268.74,268.59,268.61,18099.0,240.356,240.4186,240.2845,240.3023,18099.0
2019-07-10 15:20:00,268.62,268.62,268.5,268.5,4500.0,240.3113,240.3113,240.2039,240.2039,4500.0
2019-07-10 15:25:00,268.58,268.72,268.58,268.6,16425.0,240.2755,240.4008,240.2755,240.2934,16425.0
2019-07-10 15:30:00,268.63,268.9,268.6,268.9,15745.0,240.3202,240.5618,240.2934,240.5618,15745.0
2019-07-10 15:35:00,268.83,268.85,268.67,268.69,8072.0,240.4992,240.5171,240.356,240.3739,8072.0
2019-07-10 15:40:00,268.72,268.75,268.59,268.72,9732.0,240.4008,240.4276,240.2845,240.4008,9732.0
2019-07-10 15:45:00,268.69,268.69,268.57,268.62,8109.0,240.3739,240.3739,240.2666,240.3113,8109.0
2019-07-10 15:50:00,268.62,268.73,268.59,268.67,47904.0,240.3113,240.4097,240.2845,240.356,47904.0
2019-07-10 15:55:00,268.67,268.76,268.54,268.65,76292.0,240.356,240.4365,240.2397,240.3381,76292.0
2019-07-11 09:30:00,269.66,269.72,269.23,269.39,162119.0,241.2417,241.2954,240.857,241.0001,162119.0
2019-07-11 09:35:00,269.38,269.81,269.34,269.75,45157.0,240.9912,241.3759,240.9554,241.3222,45157.0
2019-07-11 09:40:00,269.77,269.86,269.65,269.86,36757.0,241.3401,241.4206,241.2327,241.4206,36757.0
2019-07-11 09:45:00,269.87,270.12,269.86,269.93,105390.0,241.4296,241.6532,241.4206,241.4832,105390.0
2019-07-11 09:50:00,269.99,270.13,269.95,269.98,50643.0,241.5369,241.6622,241.5011,241.528,50643.0
2019-07-11 09:55:00,269.96,270.08,269.92,269.96,13871.0,241.5101,241.6174,241.4743,241.5101,13871.0
2019-07-11 10:00:00,269.99,270.1,269.79,269.79,46239.0,241.5369,241.6353,241.358,241.358,46239.0
2019-07-11 10:05:00,269.8,269.86,269.7,269.76,27935.0,241.3669,241.4206,241.2775,241.3312,27935.0
2019-07-11 10:10:00,269.7,269.79,269.55,269.78,12677.0,241.2775,241.358,241.1433,241.349,12677.0
2019-07-11 10:15:00,269.75,269.8,269.64,269.65,10104.0,241.3222,241.3669,241.2238,241.2327,10104.0
2019-07-11 10:20:00,269.64,269.73,269.53,269.71,10818.0,241.2238,241.3043,241.1254,241.2864,10818.0
2019-07-11 10:25:00,269.63,269.79,269.63,269.78,53115.0,241.2149,241.358,241.2149,241.349,53115.0
2019-07-11 10:30:00,269.78,269.78,269.6,269.61,17697.0,241.349,241.349,241.188,241.197,17697.0
2019-07-11 10:35:00,269.61,269.73,269.58,269.61,5826.0,241.197,241.3043,241.1701,241.197,5826.0
2019-07-11 10:40:00,269.63,269.73,269.62,269.64,7000.0,241.2149,241.3043,241.2059,241.2238,7000.0
2019-07-11 10:45:00,269.65,269.73,269.59,269.73,15040.0,241.2327,241.3043,241.1791,241.3043,15040.0
2019-07-11 10:50:00,269.72,270.02,269.68,270.01,31224.0,241.2954,241.5638,241.2596,241.5548,31224.0
2019-07-11 10:55:00,270.0,270.0,269.83,269.94,27642.0,241.5459,241.5459,241.3938,241.4922,27642.0
2019-07-11 11:00:00,269.9,270.04,269.85,269.95,10259.0,241.4564,241.5816,241.4117,241.5011,10259.0
2019-07-11 11:05:00,269.97,270.04,269.93,269.98,14433.0,241.519,241.5816,241.4832,241.528,14433.0
2019-07-11 11:10:00,269.99,270.34,269.97,270.27,56251.0,241.5369,241.85,241.519,241.7874,56251.0
2019-07-11 11:15:00,270.29,270.58,270.28,270.45,32690.0,241.8053,242.0647,241.7964,241.9484,32690.0
2019-07-11 11:20:00,270.47,270.54,270.44,270.53,8550.0,241.9663,242.029,241.9395,242.02,8550.0
2019-07-11 11:25:00,270.54,270.54,270.46,270.53,16096.0,242.029,242.029,241.9574,242.02,16096.0
2019-07-11 11:30:00,270.48,270.56,270.41,270.53,16709.0,241.9753,242.0468,241.9127,242.02,16709.0
2019-07-11 11:35:00,270.54,270.59,270.49,270.55,23680.0,242.029,242.0737,241.9842,242.0379,23680.0
2019-07-11 11:40:00,270.57,270.66,270.46,270.63,16739.0,242.0558,242.1363,241.9574,242.1095,16739.0
2019-07-11 11:45:00,270.64,270.67,270.6,270.64,15225.0,242.1184,242.1453,242.0826,242.1184,15225.0
2019-07-11 11:50:00,270.65,270.72,270.59,270.72,18572.0,242.1274,242.19,242.0737,242.19,18572.0
2019-07-11 11:55:00,270.71,270.75,270.69,270.69,19505.0,242.181,242.2168,242.1631,242.1631,19505.0
2019-07-11 12:00:00,270.7,270.71,270.59,270.6,10976.0,242.1721,242.181,242.0737,242.0826,10976.0
2019-07-11 12:05:00,270.61,270.67,270.58,270.6,7680.0,242.0916,242.1453,242.0647,242.0826,7680.0
2019-07-11 12:10:00,270.64,270.64,270.47,270.49,17801.0,242.1184,242.1184,241.9663,241.9842,17801.0
2019-07-11 12:15:00,270.49,270.56,270.47,270.51,6102.0,241.9842,242.0468,241.9663,242.0021,6102.0
2019-07-11 12:20:00,270.55,270.63,270.55,270.63,4027.0,242.0379,242.1095,242.0379,242.1095,4027.0
2019-07-11 12:25:00,270.62,270.67,270.53,270.65,7295.0,242.1005,242.1453,242.02,242.1274,7295.0
2019-07-11 12:30:00,270.62,270.66,270.52,270.59,7234.0,242.1005,242.1363,242.0111,242.0737,7234.0
2019-07-11 12:35:00,270.61,270.64,270.58,270.59,9516.0,242.0916,242.1184,242.0647,242.0737,9516.0
2019-07-11 12:40:00,270.58,270.66,270.58,270.63,7083.0,242.0647,242.1363,242.0647,242.1095,7083.0
2019-07-11 12:45:00,270.65,270.66,270.62,270.66,5559.0,242.1274,242.1363,242.1005,242.1363,5559.0
2019-07-11 12:50:00,270.67,270.7,270.59,270.68,21182.0,242.1453,242.1721,242.0737,242.1542,21182.0
2019-07-11 12:55:00,270.65,270.68,270.64,270.67,44121.0,242.1274,242.1542,242.1184,242.1453,44121.0
2019-07-11 13:00:00,270.69,270.7,270.57,270.57,12790.0,242.1631,242.1721,242.0558,242.0558,12790.0
2019-07-11 13:05:00,270.57,270.57,270.39,270.4,24112.0,242.0558,242.0558,241.8948,241.9037,24112.0
2019-07-11 13:10:00,270.44,270.5,270.43,270.5,8204.0,241.9395,241.9932,241.9305,241.9932,8204.0
2019-07-11 13:15:00,270.51,270.52,270.39,270.41,6877.0,242.0021,242.0111,241.8948,241.9127,6877.0
2019-07-11 13:20:00,270.42,270.45,270.39,270.41,6202.0,241.9216,241.9484,241.8948,241.9127,6202.0
2019-07-11 13:25:00,270.4,270.5,270.19,270.26,48543.0,241.9037,241.9932,241.7158,241.7785,48543.0
2019-07-11 13:30:00,270.25,270.27,270.1,270.11,67431.0,241.7695,241.7874,241.6353,241.6443,67431.0
2019-07-11 13:35:00,270.11,270.13,269.87,270.13,45960.0,241.6443,241.6622,241.4296,241.6622,45960.0
2019-07-11 13:40:00,270.13,270.2,269.95,270.04,31614.0,241.6622,241.7248,241.5011,241.5816,31614.0
2019-07-11 13:45:00,270.06,270.12,269.97,270.12,18916.0,241.5995,241.6532,241.519,241.6532,18916.0
2019-07-11 13:50:00,270.05,270.2,270.04,270.2,20570.0,241.5906,241.7248,241.5816,241.7248,20570.0
2019-07-11 13:55:00,270.16,270.2,270.11,270.15,8819.0,241.689,241.7248,241.6443,241.6801,8819.0
2019-07-11 14:00:00,270.22,270.24,270.1,270.19,7041.0,241.7427,241.7606,241.6353,241.7158,7041.0
2019-07-11 14:05:00,270.16,270.19,270.09,270.1,3649.0,241.689,241.7158,241.6264,241.6353,3649.0
2019-07-11 14:10:00,270.11,270.17,270.06,270.16,5025.0,241.6443,241.6979,241.5995,241.689,5025.0
2019-07-11 14:15:00,270.13,270.14,269.93,269.94,13603.0,241.6622,241.6711,241.4832,241.4922,13603.0
2019-07-11 14:20:00,269.97,270.06,269.91,270.06,15818.0,241.519,241.5995,241.4653,241.5995,15818.0
2019-07-11 14:25:00,270.03,270.1,270.02,270.07,6588.0,241.5727,241.6353,241.5638,241.6085,6588.0
2019-07-11 14:30:00,270.03,270.22,270.03,270.21,9997.0,241.5727,241.7427,241.5727,241.7337,9997.0
2019-07-11 14:35:00,270.18,270.32,270.17,270.22,9231.0,241.7069,241.8321,241.6979,241.7427,9231.0
2019-07-11 14:40:00,270.25,270.36,270.25,270.34,10762.0,241.7695,241.8679,241.7695,241.85,10762.0
2019-07-11 14:45:00,270.3,270.35,270.24,270.24,4757.0,241.8142,241.859,241.7606,241.7606,4757.0
2019-07-11 14:50:00,270.28,270.28,270.21,270.27,2720.0,241.7964,241.7964,241.7337,241.7874,2720.0
2019-07-11 14:55:00,270.27,270.38,270.26,270.36,7793.0,241.7874,241.8858,241.7785,241.8679,7793.0
2019-07-11 15:00:00,270.33,270.44,270.29,270.42,10503.0,241.8411,241.9395,241.8053,241.9216,10503.0
2019-07-11 15:05:00,270.43,270.47,270.39,270.46,18364.0,241.9305,241.9663,241.8948,241.9574,18364.0
2019-07-11 15:10:00,270.45,270.46,270.36,270.43,10584.0,241.9484,241.9574,241.8679,241.9305,10584.0
2019-07-11 15:15:00,270.41,270.47,270.39,270.41,8014.0,241.9127,241.9663,241.8948,241.9127,8014.0
2019-07-11 15:20:00,270.4,270.43,270.35,270.38,11444.0,241.9037,241.9305,241.859,241.8858,11444.0
2019-07-11 15:25:00,270.38,270.46,270.35,270.35,16441.0,241.8858,241.9574,241.859,241.859,16441.0
2019-07-11 15:30:00,270.34,270.42,270.32,270.39,20409.0,241.85,241.9216,241.8321,241.8948,20409.0
2019-07-11 15:35:00,270.39,270.45,270.36,270.44,17204.0,241.8948,241.9484,241.8679,241.9395,17204.0
2019-07-11 15:40:00,270.44,270.54,270.39,270.53,18322.0,241.9395,242.029,241.8948,242.02,18322.0
2019-07-11 15:45:00,270.53,270.73,270.53,270.71,43352.0,242.02,242.1989,242.02,242.181,43352.0
2019-07-11 15:50:00,270.71,270.86,270.66,270.79,126757.0,242.181,242.3152,242.1363,242.2526,126757.0
2019-07-11 15:55:00,270.81,270.92,270.76,270.91,210115.0,242.2705,242.3689,242.2258,242.36,210115.0
2019-07-12 09:30:00,271.69,271.8,271.61,271.69,124422.0,243.0578,243.1562,242.9862,243.0578,124422.0
2019-07-12 09:35:00,271.71,272.06,271.6,271.99,67832.0,243.0757,243.3888,242.9772,243.3261,67832.0
2019-07-12 09:40:00,272.06,272.07,271.83,271.87,29668.0,243.3888,243.3977,243.183,243.2188,29668.0
2019-07-12 09:45:00,271.87,272.22,271.87,272.2,52832.0,243.2188,243.5319,243.2188,243.514,52832.0
2019-07-12 09:50:00,272.22,272.31,272.15,272.31,49582.0,243.5319,243.6124,243.4693,243.6124,49582.0
2019-07-12 09:55:00,272.32,272.37,272.22,272.22,57691.0,243.6214,243.6661,243.5319,243.5319,57691.0
2019-07-12 10:00:00,272.24,272.35,272.23,272.28,18026.0,243.5498,243.6482,243.5409,243.5856,18026.0
2019-07-12 10:05:00,272.28,272.52,272.26,272.4,56565.0,243.5856,243.8003,243.5677,243.6929,56565.0
2019-07-12 10:10:00,272.37,272.37,272.16,272.24,47469.0,243.6661,243.6661,243.4782,243.5498,47469.0
2019-07-12 10:15:00,272.22,272.26,272.16,272.25,14705.0,243.5319,243.5677,243.4782,243.5587,14705.0
2019-07-12 10:20:00,272.21,272.34,272.2,272.33,15393.0,243.523,243.6393,243.514,243.6303,15393.0
2019-07-12 10:25:00,272.26,272.37,272.23,272.36,12389.0,243.5677,243.6661,243.5409,243.6572,12389.0
2019-07-12 10:30:00,272.35,272.42,272.3,272.3,17239.0,243.6482,243.7108,243.6035,243.6035,17239.0
2019-07-12 10:35:00,272.31,272.38,272.21,272.24,16028.0,243.6124,243.675,243.523,243.5498,16028.0
2019-07-12 10:40:00,272.22,272.32,272.07,272.07,34766.0,243.5319,243.6214,243.3977,243.3977,34766.0
2019-07-12 10:45:00,272.07,272.16,272.06,272.14,9637.0,243.3977,243.4782,243.3888,243.4603,9637.0
2019-07-12 10:50:00,272.14,272.19,272.12,272.15,11374.0,243.4603,243.5051,243.4424,243.4693,11374.0
2019-07-12 10:55:00,272.12,272.13,272.01,272.1,11199.0,243.4424,243.4514,243.344,243.4246,11199.0
2019-07-12 11:00:00,272.07,272.14,271.99,272.1,10557.0,243.3977,243.4603,243.3261,243.4246,10557.0
2019-07-12 11:05:00,272.09,272.17,272.07,272.09,16432.0,243.4156,243.4872,243.3977,243.4156,16432.0
2019-07-12 11:10:00,272.07,272.1,272.01,272.09,12679.0,243.3977,243.4246,243.344,243.4156,12679.0
2019-07-12 11:15:00,272.16,272.31,272.15,272.3,15603.0,243.4782,243.6124,243.4693,243.6035,15603.0
2019-07-12 11:20:00,272.3,272.3,272.23,272.27,19440.0,243.6035,243.6035,243.5409,243.5766,19440.0
2019-07-12 11:25:00,272.26,272.35,272.25,272.35,14094.0,243.5677,243.6482,243.5587,243.6482,14094.0
2019-07-12 11:30:00,272.36,272.41,272.31,272.38,11241.0,243.6572,243.7019,243.6124,243.675,11241.0
2019-07-12 11:35:00,272.36,272.38,272.32,272.32,14377.0,243.6572,243.675,243.6214,243.6214,14377.0
2019-07-12 11:40:00,272.31,272.42,272.13,272.2,60170.0,243.6124,243.7108,243.4514,243.514,60170.0
2019-07-12 11:45:00,272.21,272.28,272.2,272.25,9525.0,243.523,243.5856,243.514,243.5587,9525.0
2019-07-12 11:50:00,272.24,272.25,272.16,272.19,3958.0,243.5498,243.5587,243.4782,243.5051,3958.0
2019-07-12 11:55:00,272.21,272.32,272.21,272.31,5596.0,243.523,243.6214,243.523,243.6124,5596.0
2019-07-12 12:00:00,272.3,272.4,272.3,272.4,10443.0,243.6035,243.6929,243.6035,243.6929,10443.0
2019-07-12 12:05:00,272.39,272.4,272.3,272.36,13557.0,243.684,243.6929,243.6035,243.6572,13557.0
2019-07-12 12:10:00,272.35,272.35,272.22,272.29,10085.0,243.6482,243.6482,243.5319,243.5945,10085.0
2019-07-12 12:15:00,272.3,272.37,272.29,272.35,29951.0,243.6035,243.6661,243.5945,243.6482,29951.0
2019-07-12 12:20:00,272.35,272.35,272.3,272.34,7426.0,243.6482,243.6482,243.6035,243.6393,7426.0
2019-07-12 12:25:00,272.31,272.34,272.3,272.31,6272.0,243.6124,243.6393,243.6035,243.6124,6272.0
2019-07-12 12:30:00,272.3,272.33,272.27,272.32,29139.0,243.6035,243.6303,243.5766,243.6214,29139.0
2019-07-12 12:35:00,272.33,272.55,272.33,272.5,43569.0,243.6303,243.8271,243.6303,243.7824,43569.0
2019-07-12 12:40:00,272.51,272.52,272.44,272.49,33055.0,243.7913,243.8003,243.7287,243.7735,33055.0
2019-07-12 12:45:00,272.52,272.58,272.46,272.57,13506.0,243.8003,243.854,243.7466,243.845,13506.0
2019-07-12 12:50:00,272.55,272.59,272.52,272.53,8895.0,243.8271,243.8629,243.8003,243.8092,8895.0
2019-07-12 12:55:00,272.52,272.53,272.47,272.51,12748.0,243.8003,243.8092,243.7556,243.7913,12748.0
2019-07-12 13:00:00,272.5,272.53,272.41,272.42,23573.0,243.7824,243.8092,243.7019,243.7108,23573.0
2019-07-12 13:05:00,272.43,272.45,272.41,272.45,8316.0,243.7198,243.7377,243.7019,243.7377,8316.0
2019-07-12 13:10:00,272.44,272.45,272.38,272.43,10023.0,243.7287,243.7377,243.675,243.7198,10023.0
2019-07-12 13:15:00,272.44,272.45,272.4,272.41,6807.0,243.7287,243.7377,243.6929,243.7019,6807.0
2019-07-12 13:20:00,272.4,272.45,272.4,272.43,7368.0,243.6929,243.7377,243.6929,243.7198,7368.0
2019-07-12 13:25:00,272.43,272.45,272.39,272.4,3561.0,243.7198,243.7377,243.684,243.6929,3561.0
2019-07-12 13:30:00,272.41,272.41,272.35,272.38,3914.0,243.7019,243.7019,243.6482,243.675,3914.0
2019-07-12 13:35:00,272.39,272.41,272.35,272.35,1400.0,243.684,243.7019,243.6482,243.6482,1400.0
2019-07-12 13:40:00,272.35,272.35,272.28,272.34,12282.0,243.6482,243.6482,243.5856,243.6393,12282.0
2019-07-12 13:45:00,272.34,272.35,272.32,272.34,5713.0,243.6393,243.6482,243.6214,243.6393,5713.0
2019-07-12 13:50:00,272.35,272.38,272.34,272.38,4475.0,243.6482,243.675,243.6393,243.675,4475.0
2019-07-12 13:55:00,272.38,272.43,272.38,272.41,11123.0,243.675,243.7198,243.675,243.7019,11123.0
2019-07-12 14:00:00,272.41,272.49,272.39,272.47,10736.0,243.7019,243.7735,243.684,243.7556,10736.0
2019-07-12 14:05:00,272.47,272.51,272.45,272.51,2929.0,243.7556,243.7913,243.7377,243.7913,2929.0
2019-07-12 14:10:00,272.51,272.59,272.5,272.58,18259.0,243.7913,243.8629,243.7824,243.854,18259.0
2019-07-12 14:15:00,272.59,272.68,272.59,272.65,34879.0,243.8629,243.9434,243.8629,243.9166,34879.0
2019-07-12 14:20:00,272.65,272.75,272.64,272.71,39006.0,243.9166,244.0061,243.9076,243.9703,39006.0
2019-07-12 14:25:00,272.7,272.71,272.62,272.65,11769.0,243.9613,243.9703,243.8898,243.9166,11769.0
2019-07-12 14:30:00,272.64,272.77,272.63,272.74,37571.0,243.9076,244.0239,243.8987,243.9971,37571.0
2019-07-12 14:35:00,272.75,272.86,272.75,272.84,20719.0,244.0061,244.1045,244.0061,244.0866,20719.0
2019-07-12 14:40:00,272.84,272.84,272.71,272.72,22137.0,244.0866,244.0866,243.9703,243.9792,22137.0
2019-07-12 14:45:00,272.73,272.8,272.7,272.76,14521.0,243.9882,244.0508,243.9613,244.015,14521.0
2019-07-12 14:50:00,272.76,272.79,272.75,272.78,11172.0,244.015,244.0418,244.0061,244.0329,11172.0
2019-07-12 14:55:00,272.77,272.8,272.74,272.79,9915.0,244.0239,244.0508,243.9971,244.0418,9915.0
2019-07-12 15:00:00,272.81,272.83,272.71,272.72,9438.0,244.0597,244.0776,243.9703,243.9792,9438.0
2019-07-12 15:05:00,272.73,272.76,272.69,272.73,12993.0,243.9882,244.015,243.9524,243.9882,12993.0
2019-07-12 15:10:00,272.73,272.74,272.65,272.68,9870.0,243.9882,243.9971,243.9166,243.9434,9870.0
2019-07-12 15:15:00,272.7,272.84,272.7,272.83,13845.0,243.9613,244.0866,243.9613,244.0776,13845.0
2019-07-12 15:20:00,272.83,272.95,272.82,272.92,34331.0,244.0776,244.185,244.0687,244.1581,34331.0
2019-07-12 15:25:00,272.92,272.96,272.86,272.9,14465.0,244.1581,244.1939,244.1045,244.1402,14465.0
2019-07-12 15:30:00,272.91,272.96,272.91,272.95,9566.0,244.1492,244.1939,244.1492,244.185,9566.0
2019-07-12 15:35:00,272.95,273.07,272.94,273.06,38153.0,244.185,244.2923,244.176,244.2834,38153.0
2019-07-12 15:40:00,273.07,273.22,273.07,273.19,106802.0,244.2923,244.4265,244.2923,244.3997,106802.0
2019-07-12 15:45:00,273.18,273.18,273.09,273.12,74217.0,244.3907,244.3907,244.3102,244.3371,74217.0
2019-07-12 15:50:00,273.11,273.22,273.06,273.19,107837.0,244.3281,244.4265,244.2834,244.3997,107837.0
2019-07-12 15:55:00,273.21,273.38,273.2,273.31,252369.0,244.4176,244.5697,244.4086,244.507,252369.0
2019-07-15 09:30:00,273.55,273.58,273.29,273.35,150825.0,244.7217,244.7486,244.4891,244.5428,150825.0
2019-07-15 09:35:00,273.29,273.36,273.16,273.24,52551.0,244.4891,244.5518,244.3728,244.4444,52551.0
2019-07-15 09:40:00,273.24,273.48,273.2,273.26,28155.0,244.4444,244.6591,244.4086,244.4623,28155.0
2019-07-15 09:45:00,273.26,273.26,273.02,273.18,35354.0,244.4623,244.4623,244.2476,244.3907,35354.0
2019-07-15 09:50:00,273.18,273.2,273.03,273.15,21158.0,244.3907,244.4086,244.2565,244.3639,21158.0
2019-07-15 09:55:00,273.15,273.31,273.09,273.31,11031.0,244.3639,244.507,244.3102,244.507,11031.0
2019-07-15 10:00:00,273.31,273.35,273.22,273.34,23102.0,244.507,244.5428,244.4265,244.5339,23102.0
2019-07-15 10:05:00,273.35,273.4,273.29,273.3,6262.0,244.5428,244.5876,244.4891,244.4981,6262.0
2019-07-15 10:10:00,273.3,273.31,273.11,273.16,13845.0,244.4981,244.507,244.3281,244.3728,13845.0
2019-07-15 10:15:00,273.16,273.29,273.15,273.28,10066.0,244.3728,244.4891,244.3639,244.4802,10066.0
2019-07-15 10:20:00,273.31,273.43,273.25,273.37,21772.0,244.507,244.6144,244.4534,244.5607,21772.0
2019-07-15 10:25:00,273.39,273.46,273.3,273.43,8338.0,244.5786,244.6412,244.4981,244.6144,8338.0
2019-07-15 10:30:00,273.47,273.57,273.47,273.52,15746.0,244.6502,244.7396,244.6502,244.6949,15746.0
2019-07-15 10:35:00,273.46,273.48,273.29,273.34,23463.0,244.6412,244.6591,244.4891,244.5339,23463.0
2019-07-15 10:40:00,273.33,273.37,273.26,273.26,10727.0,244.5249,244.5607,244.4623,244.4623,10727.0
2019-07-15 10:45:00,273.26,273.26,273.1,273.19,10834.0,244.4623,244.4623,244.3192,244.3997,10834.0
2019-07-15 10:50:00,273.2,273.36,273.2,273.32,10920.0,244.4086,244.5518,244.4086,244.516,10920.0
2019-07-15 10:55:00,273.34,273.38,273.31,273.35,17639.0,244.5339,244.5697,244.507,244.5428,17639.0
2019-07-15 11:00:00,273.36,273.4,273.29,273.29,17028.0,244.5518,244.5876,244.4891,244.4891,17028.0
2019-07-15 11:05:00,273.29,273.34,273.26,273.34,3394.0,244.4891,244.5339,244.4623,244.5339,3394.0
2019-07-15 11:10:00,273.29,273.32,273.25,273.27,5862.0,244.4891,244.516,244.4534,244.4713,5862.0
2019-07-15 11:15:00,273.29,273.47,273.29,273.41,6650.0,244.4891,244.6502,244.4891,244.5965,6650.0
2019-07-15 11:20:00,273.4,273.45,273.37,273.39,4530.0,244.5876,244.6323,244.5607,244.5786,4530.0
2019-07-15 11:25:00,273.4,273.44,273.22,273.22,8836.0,244.5876,244.6233,244.4265,244.4265,8836.0
2019-07-15 11:30:00,273.2,273.21,272.98,273.02,10625.0,244.4086,244.4176,244.2118,244.2476,10625.0
2019-07-15 11:35:00,273.01,273.17,273.01,273.16,11187.0,244.2387,244.3818,244.2387,244.3728,11187.0
2019-07-15 11:40:00,273.17,273.22,273.17,273.2,4332.0,244.3818,244.4265,244.3818,244.4086,4332.0
2019-07-15 11:45:00,273.2,273.22,273.17,273.18,4200.0,244.4086,244.4265,244.3818,244.3907,4200.0
2019-07-15 11:50:00,273.18,273.24,273.1,273.15,9397.0,244.3907,244.4444,244.3192,244.3639,9397.0
2019-07-15 11:55:00,273.14,273.17,273.13,273.14,3911.0,244.355,244.3818,244.346,244.355,3911.0
2019-07-15 12:00:00,273.18,273.21,273.05,273.11,9599.0,244.3907,244.4176,244.2744,244.3281,9599.0
2019-07-15 12:05:00,273.12,273.13,273.0,273.01,6666.0,244.3371,244.346,244.2297,244.2387,6666.0
2019-07-15 12:10:00,273.02,273.07,273.01,273.01,6055.0,244.2476,244.2923,244.2387,244.2387,6055.0
2019-07-15 12:15:00,273.0,273.1,273.0,273.07,12334.0,244.2297,244.3192,244.2297,244.2923,12334.0
2019-07-15 12:20:00,273.07,273.14,273.06,273.09,6516.0,244.2923,244.355,244.2834,244.3102,6516.0
2019-07-15 12:25:00,273.1,273.15,273.09,273.1,1477.0,244.3192,244.3639,244.3102,244.3192,1477.0
2019-07-15 12:30:00,273.11,273.16,273.08,273.09,5948.0,244.3281,244.3728,244.3013,244.3102,5948.0
2019-07-15 12:35:00,273.09,273.1,273.06,273.08,5140.0,244.3102,244.3192,244.2834,244.3013,5140.0
2019-07-15 12:40:00,273.05,273.1,272.98,273.01,6361.0,244.2744,244.3192,244.2118,244.2387,6361.0
2019-07-15 12:45:00,273.02,273.04,272.96,273.04,6613.0,244.2476,244.2655,244.1939,244.2655,6613.0
2019-07-15 12:50:00,273.07,273.09,273.01,273.03,3237.0,244.2923,244.3102,244.2387,244.2565,3237.0
2019-07-15 12:55:00,273.01,273.06,273.01,273.05,2285.0,244.2387,244.2834,244.2387,244.2744,2285.0
2019-07-15 13:00:00,273.09,273.14,273.09,273.11,4887.0,244.3102,244.355,244.3102,244.3281,4887.0
2019-07-15 13:05:00,273.12,273.12,273.0,273.01,6557.0,244.3371,244.3371,244.2297,244.2387,6557.0
2019-07-15 13:10:00,273.04,273.05,273.01,273.03,2443.0,244.2655,244.2744,244.2387,244.2565,2443.0
2019-07-15 13:15:00,273.01,273.08,273.01,273.04,2015.0,244.2387,244.3013,244.2387,244.2655,2015.0
2019-07-15 13:20:00,273.03,273.09,273.03,273.06,4527.0,244.2565,244.3102,244.2565,244.2834,4527.0
2019-07-15 13:25:00,273.05,273.06,273.02,273.06,1153.0,244.2744,244.2834,244.2476,244.2834,1153.0
2019-07-15 13:30:00,273.02,273.13,273.0,273.13,18407.0,244.2476,244.346,244.2297,244.346,18407.0
2019-07-15 13:35:00,273.11,273.22,273.11,273.21,8512.0,244.3281,244.4265,244.3281,244.4176,8512.0
2019-07-15 13:40:00,273.15,273.15,273.07,273.07,3281.0,244.3639,244.3639,244.2923,244.2923,3281.0
2019-07-15 13:45:00,273.05,273.09,273.05,273.06,1944.0,244.2744,244.3102,244.2744,244.2834,1944.0
2019-07-15 13:50:00,273.07,273.11,273.06,273.11,2928.0,244.2923,244.3281,244.2834,244.3281,2928.0
2019-07-15 13:55:00,273.12,273.15,273.09,273.1,3846.0,244.3371,244.3639,244.3102,244.3192,3846.0
2019-07-15 14:00:00,273.11,273.2,273.1,273.11,9384.0,244.3281,244.4086,244.3192,244.3281,9384.0
2019-07-15 14:05:00,273.12,273.18,273.09,273.17,12612.0,244.3371,244.3907,244.3102,244.3818,12612.0
2019-07-15 14:10:00,273.18,273.24,273.16,273.22,30118.0,244.3907,244.4444,244.3728,244.4265,30118.0
2019-07-15 14:15:00,273.23,273.31,273.22,273.3,13872.0,244.4355,244.507,244.4265,244.4981,13872.0
2019-07-15 14:20:00,273.29,273.39,273.29,273.31,16484.0,244.4891,244.5786,244.4891,244.507,16484.0
2019-07-15 14:25:00,273.29,273.3,273.25,273.25,13763.0,244.4891,244.4981,244.4534,244.4534,13763.0
2019-07-15 14:30:00,273.27,273.27,273.21,273.22,4707.0,244.4713,244.4713,244.4176,244.4265,4707.0
2019-07-15 14:35:00,273.23,273.32,273.22,273.27,212990.0,244.4355,244.516,244.4265,244.4713,212990.0
2019-07-15 14:40:00,273.23,273.29,273.21,273.25,160304.0,244.4355,244.4891,244.4176,244.4534,160304.0
2019-07-15 14:45:00,273.24,273.33,273.24,273.25,110684.0,244.4444,244.5249,244.4444,244.4534,110684.0
2019-07-15 14:50:00,273.25,273.31,273.22,273.28,61303.0,244.4534,244.507,244.4265,244.4802,61303.0
2019-07-15 14:55:00,273.29,273.39,273.28,273.37,112976.0,244.4891,244.5786,244.4802,244.5607,112976.0
2019-07-15 15:00:00,273.37,273.48,273.37,273.46,198635.0,244.5607,244.6591,244.5607,244.6412,198635.0
2019-07-15 15:05:00,273.46,273.55,273.43,273.51,156901.0,244.6412,244.7217,244.6144,244.686,156901.0
2019-07-15 15:10:00,273.5,273.51,273.35,273.36,24653.0,244.677,244.686,244.5428,244.5518,24653.0
2019-07-15 15:15:00,273.36,273.42,273.29,273.38,207882.0,244.5518,244.6054,244.4891,244.5697,207882.0
2019-07-15 15:20:00,273.37,273.46,273.34,273.44,23149.0,244.5607,244.6412,244.5339,244.6233,23149.0
2019-07-15 15:25:00,273.44,273.46,273.36,273.37,67751.0,244.6233,244.6412,244.5518,244.5607,67751.0
2019-07-15 15:30:00,273.36,273.44,273.34,273.35,18650.0,244.5518,244.6233,244.5339,244.5428,18650.0
2019-07-15 15:35:00,273.36,273.36,273.28,273.29,12404.0,244.5518,244.5518,244.4802,244.4891,12404.0
2019-07-15 15:40:00,273.29,273.42,273.29,273.37,15744.0,244.4891,244.6054,244.4891,244.5607,15744.0
2019-07-15 15:45:00,273.38,273.44,273.32,273.4,14022.0,244.5697,244.6233,244.516,244.5876,14022.0
2019-07-15 15:50:00,273.4,273.5,273.39,273.48,46532.0,244.5876,244.677,244.5786,244.6591,46532.0
2019-07-15 15:55:00,273.48,273.6,273.36,273.6,129499.0,244.6591,244.7665,244.5518,244.7665,129499.0
2019-07-16 09:30:00,273.62,273.67,273.37,273.49,71864.0,244.7844,244.8291,244.5607,244.6681,71864.0
2019-07-16 09:35:00,273.51,273.68,273.5,273.63,29066.0,244.686,244.838,244.677,244.7933,29066.0
2019-07-16 09:40:00,273.62,273.9,273.62,273.75,52736.0,244.7844,245.0349,244.7844,244.9007,52736.0
2019-07-16 09:45:00,273.75,273.87,273.72,273.73,20674.0,244.9007,245.008,244.8738,244.8828,20674.0
2019-07-16 09:50:00,273.73,273.76,273.62,273.68,54648.0,244.8828,244.9096,244.7844,244.838,54648.0
2019-07-16 09:55:00,273.68,273.73,273.56,273.6,23005.0,244.838,244.8828,244.7307,244.7665,23005.0
2019-07-16 10:00:00,273.58,273.7,273.56,273.59,9549.0,244.7486,244.8559,244.7307,244.7575,9549.0
2019-07-16 10:05:00,273.58,273.63,273.49,273.62,23800.0,244.7486,244.7933,244.6681,244.7844,23800.0
2019-07-16 10:10:00,273.61,273.65,273.52,273.58,14607.0,244.7754,244.8112,244.6949,244.7486,14607.0
2019-07-16 10:15:00,273.57,273.62,273.43,273.45,11980.0,244.7396,244.7844,244.6144,244.6323,11980.0
2019-07-16 10:20:00,273.55,273.77,273.55,273.75,5755.0,244.7217,244.9186,244.7217,244.9007,5755.0
2019-07-16 10:25:00,273.76,273.84,273.75,273.82,3899.0,244.9096,244.9812,244.9007,244.9633,3899.0
2019-07-16 10:30:00,273.84,273.96,273.83,273.9,10403.0,244.9812,245.0885,244.9722,245.0349,10403.0
2019-07-16 10:35:00,273.88,273.95,273.88,273.89,7582.0,245.017,245.0796,245.017,245.0259,7582.0
2019-07-16 10:40:00,273.91,273.93,273.87,273.9,7677.0,245.0438,245.0617,245.008,245.0349,7677.0
2019-07-16 10:45:00,273.9,273.99,273.89,273.92,11622.0,245.0349,245.1154,245.0259,245.0527,11622.0
2019-07-16 10:50:00,273.9,273.94,273.76,273.85,14401.0,245.0349,245.0706,244.9096,244.9901,14401.0
2019-07-16 10:55:00,273.83,273.96,273.82,273.94,10116.0,244.9722,245.0885,244.9633,245.0706,10116.0
2019-07-16 11:00:00,273.93,273.97,273.83,273.87,13543.0,245.0617,245.0975,244.9722,245.008,13543.0
2019-07-16 11:05:00,273.87,273.92,273.86,273.91,11701.0,245.008,245.0527,244.9991,245.0438,11701.0
2019-07-16 11:10:00,273.9,273.93,273.82,273.82,10810.0,245.0349,245.0617,244.9633,244.9633,10810.0
2019-07-16 11:15:00,273.79,273.84,273.72,273.72,7612.0,244.9364,244.9812,244.8738,244.8738,7612.0
2019-07-16 11:20:00,273.74,273.81,273.72,273.72,16582.0,244.8917,244.9543,244.8738,244.8738,16582.0
2019-07-16 11:25:00,273.71,273.71,273.64,273.67,7684.0,244.8649,244.8649,244.8023,244.8291,7684.0
2019-07-16 11:30:00,273.65,273.76,273.62,273.76,11709.0,244.8112,244.9096,244.7844,244.9096,11709.0
2019-07-16 11:35:00,273.76,273.8,273.75,273.75,7084.0,244.9096,244.9454,244.9007,244.9007,7084.0
2019-07-16 11:40:00,273.72,273.72,273.65,273.7,4775.0,244.8738,244.8738,244.8112,244.8559,4775.0
2019-07-16 11:45:00,273.68,273.74,273.65,273.67,5457.0,244.838,244.8917,244.8112,244.8291,5457.0
2019-07-16 11:50:00,273.69,273.69,273.65,273.66,4548.0,244.847,244.847,244.8112,244.8201,4548.0
2019-07-16 11:55:00,273.67,273.7,273.42,273.43,11351.0,244.8291,244.8559,244.6054,244.6144,11351.0
2019-07-16 12:00:00,273.4,273.45,273.25,273.36,12912.0,244.5876,244.6323,244.4534,244.5518,12912.0
2019-07-16 12:05:00,273.39,273.39,273.11,273.14,39767.0,244.5786,244.5786,244.3281,244.355,39767.0
2019-07-16 12:10:00,273.09,273.2,273.0,273.2,39340.0,244.3102,244.4086,244.2297,244.4086,39340.0
2019-07-16 12:15:00,273.19,273.24,272.94,272.95,25776.0,244.3997,244.4444,244.176,244.185,25776.0
2019-07-16 12:20:00,272.94,273.12,272.9,273.11,27779.0,244.176,244.3371,244.1402,244.3281,27779.0
2019-07-16 12:25:00,273.12,273.28,273.12,273.16,18370.0,244.3371,244.4802,244.3371,244.3728,18370.0
2019-07-16 12:30:00,273.17,273.27,273.13,273.25,14372.0,244.3818,244.4713,244.346,244.4534,14372.0
2019-07-16 12:35:00,273.29,273.43,273.27,273.37,63778.0,244.4891,244.6144,244.4713,244.5607,63778.0
2019-07-16 12:40:00,273.37,273.56,273.37,273.49,41340.0,244.5607,244.7307,244.5607,244.6681,41340.0
2019-07-16 12:45:00,273.5,273.56,273.49,273.51,17602.0,244.677,244.7307,244.6681,244.686,17602.0
2019-07-16 12:50:00,273.47,273.51,273.4,273.41,14340.0,244.6502,244.686,244.5876,244.5965,14340.0
2019-07-16 12:55:00,273.4,273.51,273.34,273.51,51800.0,244.5876,244.686,244.5339,244.686,51800.0
2019-07-16 13:00:00,273.53,273.78,273.53,273.7,29391.0,244.7039,244.9275,244.7039,244.8559,29391.0
2019-07-16 13:05:00,273.68,273.77,273.66,273.68,17371.0,244.838,244.9186,244.8201,244.838,17371.0
2019-07-16 13:10:00,273.65,273.73,273.64,273.68,4335.0,244.8112,244.8828,244.8023,244.838,4335.0
2019-07-16 13:15:00,273.7,273.73,273.64,273.65,2570.0,244.8559,244.8828,244.8023,244.8112,2570.0
2019-07-16 13:20:00,273.63,273.67,273.61,273.65,1385.0,244.7933,244.8291,244.7754,244.8112,1385.0
2019-07-16 13:25:00,273.67,273.67,273.62,273.62,3740.0,244.8291,244.8291,244.7844,244.7844,3740.0
2019-07-16 13:30:00,273.61,273.67,273.6,273.65,4506.0,244.7754,244.8291,244.7665,244.8112,4506.0
2019-07-16 13:35:00,273.67,273.68,273.61,273.61,4914.0,244.8291,244.838,244.7754,244.7754,4914.0
2019-07-16 13:40:00,273.57,273.61,273.56,273.56,5480.0,244.7396,244.7754,244.7307,244.7307,5480.0
2019-07-16 13:45:00,273.53,273.53,273.38,273.5,9999.0,244.7039,244.7039,244.5697,244.677,9999.0
2019-07-16 13:50:00,273.45,273.46,273.39,273.42,4020.0,244.6323,244.6412,244.5786,244.6054,4020.0
2019-07-16 13:55:00,273.39,273.44,273.35,273.37,6356.0,244.5786,244.6233,244.5428,244.5607,6356.0
2019-07-16 14:00:00,273.41,273.55,273.36,273.55,2229.0,244.5965,244.7217,244.5518,244.7217,2229.0
2019-07-16 14:05:00,273.53,273.55,273.48,273.5,12729.0,244.7039,244.7217,244.6591,244.677,12729.0
2019-07-16 14:10:00,273.55,273.55,273.41,273.5,4722.0,244.7217,244.7217,244.5965,244.677,4722.0
2019-07-16 14:15:00,273.44,273.45,273.36,273.38,5601.0,244.6233,244.6323,244.5518,244.5697,5601.0
2019-07-16 14:20:00,273.36,273.49,273.32,273.48,12198.0,244.5518,244.6681,244.516,244.6591,12198.0
2019-07-16 14:25:00,273.47,273.47,273.39,273.44,11134.0,244.6502,244.6502,244.5786,244.6233,11134.0
2019-07-16 14:30:00,273.41,273.49,273.31,273.37,40666.0,244.5965,244.6681,244.507,244.5607,40666.0
2019-07-16 14:35:00,273.37,273.55,273.37,273.55,81999.0,244.5607,244.7217,244.5607,244.7217,81999.0
2019-07-16 14:40:00,273.53,273.71,273.53,273.64,22456.0,244.7039,244.8649,244.7039,244.8023,22456.0
2019-07-16 14:45:00,273.65,273.7,273.55,273.69,11113.0,244.8112,244.8559,244.7217,244.847,11113.0
2019-07-16 14:50:00,273.69,273.76,273.61,273.73,24736.0,244.847,244.9096,244.7754,244.8828,24736.0
2019-07-16 14:55:00,273.69,273.72,273.61,273.61,30506.0,244.847,244.8738,244.7754,244.7754,30506.0
2019-07-16 15:00:00,273.62,273.68,273.56,273.66,4845.0,244.7844,244.838,244.7307,244.8201,4845.0
2019-07-16 15:05:00,273.66,273.75,273.63,273.63,14691.0,244.8201,244.9007,244.7933,244.7933,14691.0
2019-07-16 15:10:00,273.63,273.74,273.63,273.69,22977.0,244.7933,244.8917,244.7933,244.847,22977.0
2019-07-16 15:15:00,273.68,273.75,273.63,273.71,20451.0,244.838,244.9007,244.7933,244.8649,20451.0
2019-07-16 15:20:00,273.72,273.79,273.65,273.74,21306.0,244.8738,244.9364,244.8112,244.8917,21306.0
2019-07-16 15:25:00,273.71,273.72,273.6,273.6,7253.0,244.8649,244.8738,244.7665,244.7665,7253.0
2019-07-16 15:30:00,273.63,273.69,273.59,273.61,12015.0,244.7933,244.847,244.7575,244.7754,12015.0
2019-07-16 15:35:00,273.63,273.75,273.63,273.71,24687.0,244.7933,244.9007,244.7933,244.8649,24687.0
2019-07-16 15:40:00,273.72,273.8,273.66,273.72,22046.0,244.8738,244.9454,244.8201,244.8738,22046.0
2019-07-16 15:45:00,273.7,273.7,273.57,273.62,21249.0,244.8559,244.8559,244.7396,244.7844,21249.0
2019-07-16 15:50:00,273.61,273.71,273.56,273.61,36380.0,244.7754,244.8649,244.7307,244.7754,36380.0
2019-07-16 15:55:00,273.62,273.7,273.29,273.38,137245.0,244.7844,244.8559,244.4891,244.5697,137245.0
2019-07-17 09:30:00,273.31,273.34,273.06,273.24,120705.0,244.507,244.5339,244.2834,244.4444,120705.0
2019-07-17 09:35:00,273.26,273.28,273.03,273.19,35027.0,244.4623,244.4802,244.2565,244.3997,35027.0
2019-07-17 09:40:00,273.15,273.23,273.07,273.09,14406.0,244.3639,244.4355,244.2923,244.3102,14406.0
2019-07-17 09:45:00,273.11,273.12,272.95,273.12,36254.0,244.3281,244.3371,244.185,244.3371,36254.0
2019-07-17 09:50:00,273.13,273.32,273.07,273.3,13683.0,244.346,244.516,244.2923,244.4981,13683.0
2019-07-17 09:55:00,273.32,273.45,273.26,273.33,15192.0,244.516,244.6323,244.4623,244.5249,15192.0
2019-07-17 10:00:00,273.35,273.42,273.33,273.37,6243.0,244.5428,244.6054,244.5249,244.5607,6243.0
2019-07-17 10:05:00,273.36,273.43,273.27,273.27,10407.0,244.5518,244.6144,244.4713,244.4713,10407.0
2019-07-17 10:10:00,273.24,273.31,273.04,273.06,41239.0,244.4444,244.507,244.2655,244.2834,41239.0
2019-07-17 10:15:00,273.05,273.16,272.99,273.0,36814.0,244.2744,244.3728,244.2208,244.2297,36814.0
2019-07-17 10:20:00,272.99,273.15,272.99,273.09,4900.0,244.2208,244.3639,244.2208,244.3102,4900.0
2019-07-17 10:25:00,273.09,273.2,273.07,273.09,10721.0,244.3102,244.4086,244.2923,244.3102,10721.0
2019-07-17 10:30:00,273.05,273.15,272.97,273.14,28585.0,244.2744,244.3639,244.2029,244.355,28585.0
2019-07-17 10:35:00,273.16,273.21,273.06,273.06,7012.0,244.3728,244.4176,244.2834,244.2834,7012.0
2019-07-17 10:40:00,273.03,273.08,272.72,272.72,23002.0,244.2565,244.3013,243.9792,243.9792,23002.0
2019-07-17 10:45:00,272.69,272.75,272.49,272.52,48368.0,243.9524,244.0061,243.7735,243.8003,48368.0
2019-07-17 10:50:00,272.52,272.6,272.41,272.48,48432.0,243.8003,243.8719,243.7019,243.7645,48432.0
2019-07-17 10:55:00,272.49,272.78,272.49,272.75,20252.0,243.7735,244.0329,243.7735,244.0061,20252.0
2019-07-17 11:00:00,272.77,272.89,272.76,272.83,22039.0,244.0239,244.1313,244.015,244.0776,22039.0
2019-07-17 11:05:00,272.83,272.88,272.74,272.88,9069.0,244.0776,244.1224,243.9971,244.1224,9069.0
2019-07-17 11:10:00,272.86,272.99,272.84,272.97,11100.0,244.1045,244.2208,244.0866,244.2029,11100.0
2019-07-17 11:15:00,272.98,273.0,272.83,272.83,27774.0,244.2118,244.2297,244.0776,244.0776,27774.0
2019-07-17 11:20:00,272.83,272.97,272.83,272.89,5111.0,244.0776,244.2029,244.0776,244.1313,5111.0
2019-07-17 11:25:00,272.86,272.86,272.75,272.76,11496.0,244.1045,244.1045,244.0061,244.015,11496.0
2019-07-17 11:30:00,272.75,272.88,272.69,272.69,18386.0,244.0061,244.1224,243.9524,243.9524,18386.0
2019-07-17 11:35:00,272.7,272.84,272.67,272.83,7646.0,243.9613,244.0866,243.9345,244.0776,7646.0
2019-07-17 11:40:00,272.81,273.04,272.8,273.04,16497.0,244.0597,244.2655,244.0508,244.2655,16497.0
2019-07-17 11:45:00,273.09,273.11,273.01,273.1,8082.0,244.3102,244.3281,244.2387,244.3192,8082.0
2019-07-17 11:50:00,273.12,273.16,273.11,273.14,12200.0,244.3371,244.3728,244.3281,244.355,12200.0
2019-07-17 11:55:00,273.14,273.16,273.02,273.03,17625.0,244.355,244.3728,244.2476,244.2565,17625.0
2019-07-17 12:00:00,273.04,273.08,273.0,273.03,4862.0,244.2655,244.3013,244.2297,244.2565,4862.0
2019-07-17 12:05:00,273.02,273.06,272.99,272.99,3700.0,244.2476,244.2834,244.2208,244.2208,3700.0
2019-07-17 12:10:00,272.99,272.99,272.79,272.83,35726.0,244.2208,244.2208,244.0418,244.0776,35726.0
2019-07-17 12:15:00,272.8,272.86,272.79,272.86,4660.0,244.0508,244.1045,244.0418,244.1045,4660.0
2019-07-17 12:20:00,272.85,272.88,272.76,272.82,8539.0,244.0955,244.1224,244.015,244.0687,8539.0
2019-07-17 12:25:00,272.83,272.84,272.77,272.77,7195.0,244.0776,244.0866,244.0239,244.0239,7195.0
2019-07-17 12:30:00,272.77,272.81,272.76,272.8,5310.0,244.0239,244.0597,244.015,244.0508,5310.0
2019-07-17 12:35:00,272.84,272.95,272.82,272.93,4571.0,244.0866,244.185,244.0687,244.1671,4571.0
2019-07-17 12:40:00,272.93,272.93,272.9,272.93,2492.0,244.1671,244.1671,244.1402,244.1671,2492.0
2019-07-17 12:45:00,272.9,272.91,272.81,272.81,2896.0,244.1402,244.1492,244.0597,244.0597,2896.0
2019-07-17 12:50:00,272.81,272.96,272.81,272.93,5230.0,244.0597,244.1939,244.0597,244.1671,5230.0
2019-07-17 12:55:00,272.95,272.95,272.92,272.93,873.0,244.185,244.185,244.1581,244.1671,873.0
2019-07-17 13:00:00,272.91,272.94,272.9,272.9,2313.0,244.1492,244.176,244.1402,244.1402,2313.0
2019-07-17 13:05:00,272.89,272.98,272.88,272.9,8088.0,244.1313,244.2118,244.1224,244.1402,8088.0
2019-07-17 13:10:00,272.91,272.92,272.86,272.89,12131.0,244.1492,244.1581,244.1045,244.1313,12131.0
2019-07-17 13:15:00,272.87,272.87,272.82,272.85,2867.0,244.1134,244.1134,244.0687,244.0955,2867.0
2019-07-17 13:20:00,272.9,272.9,272.83,272.83,1581.0,244.1402,244.1402,244.0776,244.0776,1581.0
2019-07-17 13:25:00,272.86,272.93,272.85,272.93,1501.0,244.1045,244.1671,244.0955,244.1671,1501.0
2019-07-17 13:30:00,272.92,272.92,272.89,272.91,3079.0,244.1581,244.1581,244.1313,244.1492,3079.0
2019-07-17 13:35:00,272.92,272.96,272.9,272.94,5490.0,244.1581,244.1939,244.1402,244.176,5490.0
2019-07-17 13:40:00,272.96,273.1,272.96,273.01,4427.0,244.1939,244.3192,244.1939,244.2387,4427.0
2019-07-17 13:45:00,273.01,273.03,272.97,273.01,5187.0,244.2387,244.2565,244.2029,244.2387,5187.0
2019-07-17 13:50:00,273.0,273.0,272.99,272.99,2941.0,244.2297,244.2297,244.2208,244.2208,2941.0
2019-07-17 13:55:00,272.96,273.01,272.96,273.0,5986.0,244.1939,244.2387,244.1939,244.2297,5986.0
2019-07-17 14:00:00,273.0,273.0,272.84,272.85,12483.0,244.2297,244.2297,244.0866,244.0955,12483.0
2019-07-17 14:05:00,272.82,272.87,272.78,272.82,4916.0,244.0687,244.1134,244.0329,244.0687,4916.0
2019-07-17 14:10:00,272.8,272.81,272.63,272.64,26081.0,244.0508,244.0597,243.8987,243.9076,26081.0
2019-07-17 14:15:00,272.61,272.74,272.6,272.71,15729.0,243.8808,243.9971,243.8719,243.9703,15729.0
2019-07-17 14:20:00,272.71,272.78,272.7,272.75,7001.0,243.9703,244.0329,243.9613,244.0061,7001.0
2019-07-17 14:25:00,272.75,272.78,272.74,272.76,5888.0,244.0061,244.0329,243.9971,244.015,5888.0
2019-07-17 14:30:00,272.76,272.84,272.73,272.84,12884.0,244.015,244.0866,243.9882,244.0866,12884.0
2019-07-17 14:35:00,272.84,272.89,272.83,272.84,4878.0,244.0866,244.1313,244.0776,244.0866,4878.0
2019-07-17 14:40:00,272.87,272.88,272.77,272.78,8710.0,244.1134,244.1224,244.0239,244.0329,8710.0
2019-07-17 14:45:00,272.79,272.85,272.74,272.84,4697.0,244.0418,244.0955,243.9971,244.0866,4697.0
2019-07-17 14:50:00,272.84,272.85,272.68,272.73,12874.0,244.0866,244.0955,243.9434,243.9882,12874.0
2019-07-17 14:55:00,272.73,272.74,272.71,272.74,9507.0,243.9882,243.9971,243.9703,243.9971,9507.0
2019-07-17 15:00:00,272.72,272.73,272.53,272.54,29410.0,243.9792,243.9882,243.8092,243.8182,29410.0
2019-07-17 15:05:00,272.53,272.77,272.5,272.77,19431.0,243.8092,244.0239,243.7824,244.0239,19431.0
2019-07-17 15:10:00,272.76,272.83,272.75,272.83,9526.0,244.015,244.0776,244.0061,244.0776,9526.0
2019-07-17 15:15:00,272.82,272.83,272.76,272.77,4932.0,244.0687,244.0776,244.015,244.0239,4932.0
2019-07-17 15:20:00,272.76,272.77,272.59,272.6,3040.0,244.015,244.0239,243.8629,243.8719,3040.0
2019-07-17 15:25:00,272.62,272.62,272.43,272.47,36941.0,243.8898,243.8898,243.7198,243.7556,36941.0
2019-07-17 15:30:00,272.46,272.73,272.4,272.72,21029.0,243.7466,243.9882,243.6929,243.9792,21029.0
2019-07-17 15:35:00,272.7,272.71,272.59,272.65,21804.0,243.9613,243.9703,243.8629,243.9166,21804.0
2019-07-17 15:40:00,272.65,272.65,272.47,272.49,24735.0,243.9166,243.9166,243.7556,243.7735,24735.0
2019-07-17 15:45:00,272.5,272.59,272.42,272.57,38891.0,243.7824,243.8629,243.7108,243.845,38891.0
2019-07-17 15:50:00,272.56,272.63,272.5,272.53,52981.0,243.8361,243.8987,243.7824,243.8092,52981.0
2019-07-17 15:55:00,272.53,272.54,272.18,272.18,166932.0,243.8092,243.8182,243.4961,243.4961,166932.0
2019-07-18 09:30:00,271.66,271.72,271.4,271.72,161970.0,243.0309,243.0846,242.7983,243.0846,161970.0
2019-07-18 09:35:00,271.7,271.9,271.56,271.56,48426.0,243.0667,243.2456,242.9415,242.9415,48426.0
2019-07-18 09:40:00,271.54,271.78,271.45,271.71,18020.0,242.9236,243.1383,242.8431,243.0757,18020.0
2019-07-18 09:45:00,271.71,271.81,271.6,271.77,35229.0,243.0757,243.1651,242.9772,243.1293,35229.0
2019-07-18 09:50:00,271.76,272.1,271.73,272.08,31220.0,243.1204,243.4246,243.0935,243.4067,31220.0
2019-07-18 09:55:00,272.09,272.21,272.02,272.15,12897.0,243.4156,243.523,243.353,243.4693,12897.0
2019-07-18 10:00:00,272.17,272.17,271.91,271.99,24656.0,243.4872,243.4872,243.2546,243.3261,24656.0
2019-07-18 10:05:00,272.0,272.16,271.91,271.95,49039.0,243.3351,243.4782,243.2546,243.2904,49039.0
2019-07-18 10:10:00,271.95,272.05,271.93,272.01,8966.0,243.2904,243.3798,243.2725,243.344,8966.0
2019-07-18 10:15:00,272.0,272.04,271.87,271.92,13295.0,243.3351,243.3709,243.2188,243.2635,13295.0
2019-07-18 10:20:00,271.97,272.2,271.95,272.09,38114.0,243.3083,243.514,243.2904,243.4156,38114.0
2019-07-18 10:25:00,272.09,272.09,271.96,272.02,13339.0,243.4156,243.4156,243.2993,243.353,13339.0
2019-07-18 10:30:00,272.01,272.15,272.0,272.02,16446.0,243.344,243.4693,243.3351,243.353,16446.0
2019-07-18 10:35:00,272.04,272.06,271.85,271.87,22572.0,243.3709,243.3888,243.2009,243.2188,22572.0
2019-07-18 10:40:00,271.91,272.03,271.91,272.03,14930.0,243.2546,243.3619,243.2546,243.3619,14930.0
2019-07-18 10:45:00,272.03,272.15,272.01,272.02,7717.0,243.3619,243.4693,243.344,243.353,7717.0
2019-07-18 10:50:00,272.0,272.0,271.73,271.73,13395.0,243.3351,243.3351,243.0935,243.0935,13395.0
2019-07-18 10:55:00,271.73,271.81,271.65,271.78,18638.0,243.0935,243.1651,243.022,243.1383,18638.0
2019-07-18 11:00:00,271.79,271.86,271.66,271.66,17272.0,243.1472,243.2098,243.0309,243.0309,17272.0
2019-07-18 11:05:00,271.66,271.8,271.64,271.65,22442.0,243.0309,243.1562,243.013,243.022,22442.0
2019-07-18 11:10:00,271.67,271.73,271.62,271.64,23206.0,243.0399,243.0935,242.9951,243.013,23206.0
2019-07-18 11:15:00,271.61,271.72,271.6,271.62,8610.0,242.9862,243.0846,242.9772,242.9951,8610.0
2019-07-18 11:20:00,271.59,271.64,271.1,271.16,48254.0,242.9683,243.013,242.5299,242.5836,48254.0
2019-07-18 11:25:00,271.19,271.34,271.19,271.23,24147.0,242.6105,242.7446,242.6105,242.6462,24147.0
2019-07-18 11:30:00,271.23,271.27,270.95,271.09,28309.0,242.6462,242.682,242.3957,242.521,28309.0
2019-07-18 11:35:00,271.12,271.13,270.91,271.0,28323.0,242.5478,242.5568,242.36,242.4405,28323.0
2019-07-18 11:40:00,270.98,271.0,270.86,270.92,26419.0,242.4226,242.4405,242.3152,242.3689,26419.0
2019-07-18 11:45:00,270.91,271.04,270.75,270.81,17698.0,242.36,242.4763,242.2168,242.2705,17698.0
2019-07-18 11:50:00,270.83,270.98,270.83,270.92,15760.0,242.2884,242.4226,242.2884,242.3689,15760.0
2019-07-18 11:55:00,270.97,271.0,270.89,270.97,36498.0,242.4136,242.4405,242.3421,242.4136,36498.0
2019-07-18 12:00:00,270.97,271.15,270.92,271.15,16903.0,242.4136,242.5747,242.3689,242.5747,16903.0
2019-07-18 12:05:00,271.15,271.28,271.12,271.28,25614.0,242.5747,242.691,242.5478,242.691,25614.0
2019-07-18 12:10:00,271.27,271.34,271.23,271.23,12590.0,242.682,242.7446,242.6462,242.6462,12590.0
2019-07-18 12:15:00,271.24,271.33,271.21,271.29,11495.0,242.6552,242.7357,242.6283,242.6999,11495.0
2019-07-18 12:20:00,271.31,271.37,271.25,271.35,20064.0,242.7178,242.7715,242.6641,242.7536,20064.0
2019-07-18 12:25:00,271.39,271.39,271.28,271.32,11297.0,242.7894,242.7894,242.691,242.7268,11297.0
2019-07-18 12:30:00,271.34,271.39,271.29,271.29,10188.0,242.7446,242.7894,242.6999,242.6999,10188.0
2019-07-18 12:35:00,271.31,271.41,271.26,271.39,18912.0,242.7178,242.8073,242.6731,242.7894,18912.0
2019-07-18 12:40:00,271.4,271.46,271.39,271.44,14156.0,242.7983,242.852,242.7894,242.8341,14156.0
2019-07-18 12:45:00,271.43,271.49,271.33,271.41,2502.0,242.8252,242.8788,242.7357,242.8073,2502.0
2019-07-18 12:50:00,271.36,271.41,271.34,271.34,4167.0,242.7625,242.8073,242.7446,242.7446,4167.0
2019-07-18 12:55:00,271.29,271.3,271.25,271.28,4878.0,242.6999,242.7089,242.6641,242.691,4878.0
2019-07-18 13:00:00,271.26,271.46,271.26,271.43,5647.0,242.6731,242.852,242.6731,242.8252,5647.0
2019-07-18 13:05:00,271.45,271.47,271.35,271.41,9921.0,242.8431,242.8609,242.7536,242.8073,9921.0
2019-07-18 13:10:00,271.43,271.54,271.42,271.54,16690.0,242.8252,242.9236,242.8162,242.9236,16690.0
2019-07-18 13:15:00,271.54,271.62,271.53,271.53,37035.0,242.9236,242.9951,242.9146,242.9146,37035.0
2019-07-18 13:20:00,271.55,271.56,271.45,271.46,11310.0,242.9325,242.9415,242.8431,242.852,11310.0
2019-07-18 13:25:00,271.46,271.49,271.39,271.39,50258.0,242.852,242.8788,242.7894,242.7894,50258.0
2019-07-18 13:30:00,271.42,271.51,271.39,271.43,5495.0,242.8162,242.8967,242.7894,242.8252,5495.0
2019-07-18 13:35:00,271.42,271.53,271.4,271.52,3622.0,242.8162,242.9146,242.7983,242.9057,3622.0
2019-07-18 13:40:00,271.51,271.52,271.48,271.48,5597.0,242.8967,242.9057,242.8699,242.8699,5597.0
2019-07-18 13:45:00,271.46,271.5,271.31,271.31,14038.0,242.852,242.8878,242.7178,242.7178,14038.0
2019-07-18 13:50:00,271.33,271.33,271.22,271.23,12019.0,242.7357,242.7357,242.6373,242.6462,12019.0
2019-07-18 13:55:00,271.25,271.39,271.25,271.38,8100.0,242.6641,242.7894,242.6641,242.7804,8100.0
2019-07-18 14:00:00,271.38,271.53,271.38,271.52,14822.0,242.7804,242.9146,242.7804,242.9057,14822.0
2019-07-18 14:05:00,271.52,271.63,271.52,271.59,7534.0,242.9057,243.0041,242.9057,242.9683,7534.0
2019-07-18 14:10:00,271.62,271.74,271.61,271.65,30829.0,242.9951,243.1025,242.9862,243.022,30829.0
2019-07-18 14:15:00,271.64,271.88,271.64,271.84,36061.0,243.013,243.2277,243.013,243.192,36061.0
2019-07-18 14:20:00,271.87,272.16,271.85,272.14,71203.0,243.2188,243.4782,243.2009,243.4603,71203.0
2019-07-18 14:25:00,272.11,272.31,272.03,272.19,87414.0,243.4335,243.6124,243.3619,243.5051,87414.0
2019-07-18 14:30:00,272.16,272.27,272.15,272.25,23085.0,243.4782,243.5766,243.4693,243.5587,23085.0
2019-07-18 14:35:00,272.29,272.39,272.24,272.28,13900.0,243.5945,243.684,243.5498,243.5856,13900.0
2019-07-18 14:40:00,272.3,272.36,272.2,272.34,28410.0,243.6035,243.6572,243.514,243.6393,28410.0
2019-07-18 14:45:00,272.35,272.45,272.27,272.32,40676.0,243.6482,243.7377,243.5766,243.6214,40676.0
2019-07-18 14:50:00,272.32,272.33,272.26,272.27,7869.0,243.6214,243.6303,243.5677,243.5766,7869.0
2019-07-18 14:55:00,272.28,272.51,272.28,272.51,14738.0,243.5856,243.7913,243.5856,243.7913,14738.0
2019-07-18 15:00:00,272.51,272.75,272.43,272.67,52358.0,243.7913,244.0061,243.7198,243.9345,52358.0
2019-07-18 15:05:00,272.67,272.67,272.45,272.57,16436.0,243.9345,243.9345,243.7377,243.845,16436.0
2019-07-18 15:10:00,272.57,272.57,272.37,272.53,31842.0,243.845,243.845,243.6661,243.8092,31842.0
2019-07-18 15:15:00,272.52,272.52,272.31,272.32,6894.0,243.8003,243.8003,243.6124,243.6214,6894.0
2019-07-18 15:20:00,272.33,272.34,272.13,272.13,18020.0,243.6303,243.6393,243.4514,243.4514,18020.0
2019-07-18 15:25:00,272.11,272.12,271.84,272.1,39747.0,243.4335,243.4424,243.192,243.4246,39747.0
2019-07-18 15:30:00,272.09,272.19,272.01,272.1,15375.0,243.4156,243.5051,243.344,243.4246,15375.0
2019-07-18 15:35:00,272.18,272.23,272.15,272.23,4611.0,243.4961,243.5409,243.4693,243.5409,4611.0
2019-07-18 15:40:00,272.26,272.29,272.14,272.19,14129.0,243.5677,243.5945,243.4603,243.5051,14129.0
2019-07-18 15:45:00,272.17,272.17,271.97,271.99,12283.0,243.4872,243.4872,243.3083,243.3261,12283.0
2019-07-18 15:50:00,271.98,272.06,271.92,271.99,20461.0,243.3172,243.3888,243.2635,243.3261,20461.0
2019-07-18 15:55:00,272.0,272.31,272.0,272.27,102195.0,243.3351,243.6124,243.3351,243.5766,102195.0
2019-07-19 09:30:00,273.17,273.34,272.88,272.89,166192.0,244.5829,244.7351,244.3233,244.3322,166192.0
2019-07-19 09:35:00,272.89,273.04,272.81,273.03,41577.0,244.3322,244.4665,244.2606,244.4576,41577.0
2019-07-19 09:40:00,273.03,273.26,272.89,272.92,44112.0,244.4576,244.6635,244.3322,244.3591,44112.0
2019-07-19 09:45:00,272.9,272.94,272.76,272.81,31488.0,244.3412,244.377,244.2158,244.2606,31488.0
2019-07-19 09:50:00,272.85,272.86,272.63,272.71,20733.0,244.2964,244.3054,244.0994,244.1711,20733.0
2019-07-19 09:55:00,272.7,272.89,272.66,272.89,9836.0,244.1621,244.3322,244.1263,244.3322,9836.0
2019-07-19 10:00:00,272.89,272.99,272.8,272.93,19463.0,244.3322,244.4217,244.2516,244.368,19463.0
2019-07-19 10:05:00,272.93,272.98,272.66,272.7,16587.0,244.368,244.4128,244.1263,244.1621,16587.0
2019-07-19 10:10:00,272.65,272.92,272.65,272.87,12013.0,244.1173,244.3591,244.1173,244.3143,12013.0
2019-07-19 10:15:00,272.9,273.18,272.9,273.08,23523.0,244.3412,244.5919,244.3412,244.5023,23523.0
2019-07-19 10:20:00,273.08,273.15,272.96,272.99,19376.0,244.5023,244.565,244.3949,244.4217,19376.0
2019-07-19 10:25:00,272.99,272.99,272.68,272.88,13687.0,244.4217,244.4217,244.1442,244.3233,13687.0
2019-07-19 10:30:00,272.9,272.97,272.69,272.7,25382.0,244.3412,244.4038,244.1531,244.1621,25382.0
2019-07-19 10:35:00,272.68,272.84,272.66,272.78,22564.0,244.1442,244.2874,244.1263,244.2337,22564.0
2019-07-19 10:40:00,272.74,272.85,272.7,272.81,22028.0,244.1979,244.2964,244.1621,244.2606,22028.0
2019-07-19 10:45:00,272.79,272.86,272.63,272.66,33975.0,244.2427,244.3054,244.0994,244.1263,33975.0
2019-07-19 10:50:00,272.65,272.7,272.44,272.49,134411.0,244.1173,244.1621,243.9293,243.9741,134411.0
2019-07-19 10:55:00,272.46,272.81,272.43,272.73,32545.0,243.9472,244.2606,243.9204,244.189,32545.0
2019-07-19 11:00:00,272.73,272.85,272.66,272.74,15241.0,244.189,244.2964,244.1263,244.1979,15241.0
2019-07-19 11:05:00,272.75,272.91,272.72,272.91,8054.0,244.2069,244.3501,244.18,244.3501,8054.0
2019-07-19 11:10:00,272.87,273.08,272.87,272.97,9714.0,244.3143,244.5023,244.3143,244.4038,9714.0
2019-07-19 11:15:00,272.94,272.95,272.87,272.89,8024.0,244.377,244.3859,244.3143,244.3322,8024.0
2019-07-19 11:20:00,272.9,272.91,272.73,272.89,13200.0,244.3412,244.3501,244.189,244.3322,13200.0
2019-07-19 11:25:00,272.82,272.82,272.7,272.75,4949.0,244.2695,244.2695,244.1621,244.2069,4949.0
2019-07-19 11:30:00,272.75,272.8,272.73,272.74,4695.0,244.2069,244.2516,244.189,244.1979,4695.0
2019-07-19 11:35:00,272.78,272.78,272.48,272.48,41103.0,244.2337,244.2337,243.9651,243.9651,41103.0
2019-07-19 11:40:00,272.47,272.54,272.32,272.44,21584.0,243.9562,244.0188,243.8219,243.9293,21584.0
2019-07-19 11:45:00,272.42,272.52,272.34,272.51,13045.0,243.9114,244.0009,243.8398,243.992,13045.0
2019-07-19 11:50:00,272.54,272.61,272.43,272.51,11179.0,244.0188,244.0815,243.9204,243.992,11179.0
2019-07-19 11:55:00,272.52,272.6,272.48,272.58,3645.0,244.0009,244.0726,243.9651,244.0547,3645.0
2019-07-19 12:00:00,272.59,272.73,272.59,272.72,5858.0,244.0636,244.189,244.0636,244.18,5858.0
2019-07-19 12:05:00,272.72,272.9,272.7,272.88,6160.0,244.18,244.3412,244.1621,244.3233,6160.0
2019-07-19 12:10:00,272.89,272.96,272.83,272.9,4956.0,244.3322,244.3949,244.2785,244.3412,4956.0
2019-07-19 12:15:00,272.9,272.92,272.72,272.72,9861.0,244.3412,244.3591,244.18,244.18,9861.0
2019-07-19 12:20:00,272.77,272.78,272.69,272.71,3212.0,244.2248,244.2337,244.1531,244.1711,3212.0
2019-07-19 12:25:00,272.79,272.91,272.78,272.86,8648.0,244.2427,244.3501,244.2337,244.3054,8648.0
2019-07-19 12:30:00,272.88,272.99,272.87,272.97,4765.0,244.3233,244.4217,244.3143,244.4038,4765.0
2019-07-19 12:35:00,272.97,273.04,272.96,273.03,11702.0,244.4038,244.4665,244.3949,244.4576,11702.0
2019-07-19 12:40:00,273.02,273.06,272.94,272.95,13182.0,244.4486,244.4844,244.377,244.3859,13182.0
2019-07-19 12:45:00,272.96,273.07,272.91,273.07,8457.0,244.3949,244.4934,244.3501,244.4934,8457.0
2019-07-19 12:50:00,273.05,273.17,273.05,273.12,6094.0,244.4755,244.5829,244.4755,244.5381,6094.0
2019-07-19 12:55:00,273.09,273.09,273.03,273.07,9386.0,244.5113,244.5113,244.4576,244.4934,9386.0
2019-07-19 13:00:00,273.08,273.1,272.92,272.92,7911.0,244.5023,244.5202,244.3591,244.3591,7911.0
2019-07-19 13:05:00,272.94,273.04,272.88,272.89,2348.0,244.377,244.4665,244.3233,244.3322,2348.0
2019-07-19 13:10:00,272.93,272.94,272.88,272.93,3530.0,244.368,244.377,244.3233,244.368,3530.0
2019-07-19 13:15:00,272.9,272.92,272.84,272.84,8349.0,244.3412,244.3591,244.2874,244.2874,8349.0
2019-07-19 13:20:00,272.84,272.89,272.84,272.87,7561.0,244.2874,244.3322,244.2874,244.3143,7561.0
2019-07-19 13:25:00,272.89,272.94,272.89,272.93,1900.0,244.3322,244.377,244.3322,244.368,1900.0
2019-07-19 13:30:00,272.93,272.97,272.86,272.92,16852.0,244.368,244.4038,244.3054,244.3591,16852.0
2019-07-19 13:35:00,272.88,272.88,272.74,272.74,7887.0,244.3233,244.3233,244.1979,244.1979,7887.0
2019-07-19 13:40:00,272.75,272.8,272.69,272.74,9130.0,244.2069,244.2516,244.1531,244.1979,9130.0
2019-07-19 13:45:00,272.77,272.83,272.76,272.83,2160.0,244.2248,244.2785,244.2158,244.2785,2160.0
2019-07-19 13:50:00,272.84,272.94,272.82,272.9,34012.0,244.2874,244.377,244.2695,244.3412,34012.0
2019-07-19 13:55:00,272.88,272.91,272.71,272.91,32871.0,244.3233,244.3501,244.1711,244.3501,32871.0
2019-07-19 14:00:00,272.91,273.06,272.9,272.94,22940.0,244.3501,244.4844,244.3412,244.377,22940.0
2019-07-19 14:05:00,272.98,272.98,272.57,272.57,17360.0,244.4128,244.4128,244.0457,244.0457,17360.0
2019-07-19 14:10:00,272.57,272.76,272.44,272.56,26615.0,244.0457,244.2158,243.9293,244.0367,26615.0
2019-07-19 14:15:00,272.6,272.62,272.4,272.5,50260.0,244.0726,244.0905,243.8935,243.983,50260.0
2019-07-19 14:20:00,272.5,272.66,272.4,272.4,23084.0,243.983,244.1263,243.8935,243.8935,23084.0
2019-07-19 14:25:00,272.39,272.49,272.29,272.3,32881.0,243.8845,243.9741,243.795,243.804,32881.0
2019-07-19 14:30:00,272.31,272.55,272.22,272.23,23498.0,243.8129,244.0278,243.7323,243.7413,23498.0
2019-07-19 14:35:00,272.24,272.27,272.1,272.24,27998.0,243.7502,243.7771,243.6249,243.7502,27998.0
2019-07-19 14:40:00,272.25,272.41,272.23,272.29,13439.0,243.7592,243.9024,243.7413,243.795,13439.0
2019-07-19 14:45:00,272.3,272.42,272.25,272.42,17645.0,243.804,243.9114,243.7592,243.9114,17645.0
2019-07-19 14:50:00,272.43,272.45,272.34,272.36,9882.0,243.9204,243.9383,243.8398,243.8577,9882.0
2019-07-19 14:55:00,272.35,272.41,272.22,272.36,19368.0,243.8487,243.9024,243.7323,243.8577,19368.0
2019-07-19 15:00:00,272.31,272.33,272.05,272.07,38630.0,243.8129,243.8308,243.5801,243.598,38630.0
2019-07-19 15:05:00,272.05,272.2,272.02,272.1,31286.0,243.5801,243.7144,243.5533,243.6249,31286.0
2019-07-19 15:10:00,272.13,272.18,272.0,272.11,37365.0,243.6517,243.6965,243.5354,243.6338,37365.0
2019-07-19 15:15:00,272.1,272.26,271.99,272.04,41074.0,243.6249,243.7681,243.5264,243.5712,41074.0
2019-07-19 15:20:00,272.04,272.11,271.76,272.08,88164.0,243.5712,243.6338,243.3205,243.607,88164.0
2019-07-19 15:25:00,272.09,272.19,272.02,272.11,31275.0,243.6159,243.7055,243.5533,243.6338,31275.0
2019-07-19 15:30:00,272.12,272.26,272.03,272.11,29067.0,243.6428,243.7681,243.5622,243.6338,29067.0
2019-07-19 15:35:00,272.12,272.18,272.06,272.15,5077.0,243.6428,243.6965,243.5891,243.6697,5077.0
2019-07-19 15:40:00,272.12,272.29,272.08,272.29,37614.0,243.6428,243.795,243.607,243.795,37614.0
2019-07-19 15:45:00,272.28,272.28,271.86,271.9,46498.0,243.7861,243.7861,243.41,243.4458,46498.0
2019-07-19 15:50:00,271.92,272.05,271.84,272.04,73996.0,243.4637,243.5801,243.3921,243.5712,73996.0
2019-07-19 15:55:00,272.02,272.02,271.36,271.5,215601.0,243.5533,243.5533,242.9623,243.0877,215601.0
2019-07-22 09:30:00,271.77,271.89,271.49,271.5,80199.0,243.3294,243.4369,243.0787,243.0877,80199.0
2019-07-22 09:35:00,271.52,271.71,271.36,271.5,87814.0,243.1056,243.2757,242.9623,243.0877,87814.0
2019-07-22 09:40:00,271.52,271.73,271.44,271.68,39908.0,243.1056,243.2936,243.034,243.2488,39908.0
2019-07-22 09:45:00,271.7,271.91,271.67,271.91,23586.0,243.2667,243.4548,243.2399,243.4548,23586.0
2019-07-22 09:50:00,271.9,272.09,271.79,272.08,38417.0,243.4458,243.6159,243.3473,243.607,38417.0
2019-07-22 09:55:00,272.1,272.16,271.92,272.07,30960.0,243.6249,243.6786,243.4637,243.598,30960.0
2019-07-22 10:00:00,272.06,272.06,271.8,271.8,22801.0,243.5891,243.5891,243.3563,243.3563,22801.0
2019-07-22 10:05:00,271.79,271.83,271.65,271.71,16631.0,243.3473,243.3831,243.222,243.2757,16631.0
2019-07-22 10:10:00,271.69,271.69,271.54,271.57,9817.0,243.2578,243.2578,243.1235,243.1504,9817.0
2019-07-22 10:15:00,271.61,271.65,271.4,271.41,16901.0,243.1862,243.222,242.9981,243.0071,16901.0
2019-07-22 10:20:00,271.42,271.46,271.15,271.19,11986.0,243.016,243.0519,242.7743,242.8101,11986.0
2019-07-22 10:25:00,271.18,271.4,271.12,271.4,31396.0,242.8012,242.9981,242.7474,242.9981,31396.0
2019-07-22 10:30:00,271.4,271.46,271.03,271.06,20902.0,242.9981,243.0519,242.6669,242.6937,20902.0
2019-07-22 10:35:00,271.06,271.55,271.06,271.54,41486.0,242.6937,243.1324,242.6937,243.1235,41486.0
2019-07-22 10:40:00,271.55,271.57,271.03,271.09,54539.0,243.1324,243.1504,242.6669,242.7206,54539.0
2019-07-22 10:45:00,271.09,271.12,270.88,271.01,30865.0,242.7206,242.7474,242.5326,242.649,30865.0
2019-07-22 10:50:00,271.0,271.01,270.8,270.83,17505.0,242.64,242.649,242.4609,242.4878,17505.0
2019-07-22 10:55:00,270.83,271.09,270.83,271.05,27235.0,242.4878,242.7206,242.4878,242.6848,27235.0
2019-07-22 11:00:00,271.05,271.16,271.02,271.08,20727.0,242.6848,242.7833,242.6579,242.7116,20727.0
2019-07-22 11:05:00,271.12,271.29,271.09,271.15,9306.0,242.7474,242.8997,242.7206,242.7743,9306.0
2019-07-22 11:10:00,271.13,271.15,271.02,271.1,23052.0,242.7564,242.7743,242.6579,242.7295,23052.0
2019-07-22 11:15:00,271.11,271.2,271.02,271.14,12778.0,242.7385,242.8191,242.6579,242.7654,12778.0
2019-07-22 11:20:00,271.13,271.13,270.99,271.04,12136.0,242.7564,242.7564,242.631,242.6758,12136.0
2019-07-22 11:25:00,271.06,271.14,271.0,271.13,6621.0,242.6937,242.7654,242.64,242.7564,6621.0
2019-07-22 11:30:00,271.12,271.18,271.0,271.12,12321.0,242.7474,242.8012,242.64,242.7474,12321.0
2019-07-22 11:35:00,271.17,271.4,271.17,271.32,24590.0,242.7922,242.9981,242.7922,242.9265,24590.0
2019-07-22 11:40:00,271.33,271.38,271.29,271.29,3638.0,242.9355,242.9802,242.8997,242.8997,3638.0
2019-07-22 11:45:00,271.27,271.36,271.26,271.34,3743.0,242.8817,242.9623,242.8728,242.9444,3743.0
2019-07-22 11:50:00,271.35,271.44,271.31,271.44,10732.0,242.9534,243.034,242.9176,243.034,10732.0
2019-07-22 11:55:00,271.44,271.46,271.36,271.42,4786.0,243.034,243.0519,242.9623,243.016,4786.0
2019-07-22 12:00:00,271.43,271.45,271.18,271.21,4405.0,243.025,243.0429,242.8012,242.828,4405.0
2019-07-22 12:05:00,271.27,271.31,271.17,271.22,3380.0,242.8817,242.9176,242.7922,242.837,3380.0
2019-07-22 12:10:00,271.22,271.34,271.21,271.34,2445.0,242.837,242.9444,242.828,242.9444,2445.0
2019-07-22 12:15:00,271.32,271.47,271.31,271.44,6958.0,242.9265,243.0608,242.9176,243.034,6958.0
2019-07-22 12:20:00,271.37,271.42,271.36,271.42,15345.0,242.9713,243.016,242.9623,243.016,15345.0
2019-07-22 12:25:00,271.47,271.47,271.44,271.44,4837.0,243.0608,243.0608,243.034,243.034,4837.0
2019-07-22 12:30:00,271.39,271.39,271.33,271.33,2700.0,242.9892,242.9892,242.9355,242.9355,2700.0
2019-07-22 12:35:00,271.31,271.48,271.31,271.43,8035.0,242.9176,243.0698,242.9176,243.025,8035.0
2019-07-22 12:40:00,271.33,271.5,271.33,271.48,13036.0,242.9355,243.0877,242.9355,243.0698,13036.0
2019-07-22 12:45:00,271.45,271.51,271.45,271.46,6630.0,243.0429,243.0966,243.0429,243.0519,6630.0
2019-07-22 12:50:00,271.49,271.52,271.44,271.51,10600.0,243.0787,243.1056,243.034,243.0966,10600.0
2019-07-22 12:55:00,271.5,271.65,271.44,271.56,26803.0,243.0877,243.222,243.034,243.1414,26803.0
2019-07-22 13:00:00,271.58,271.62,271.41,271.48,13562.0,243.1593,243.1951,243.0071,243.0698,13562.0
2019-07-22 13:05:00,271.47,271.5,271.46,271.47,4383.0,243.0608,243.0877,243.0519,243.0608,4383.0
2019-07-22 13:10:00,271.47,271.59,271.46,271.58,7746.0,243.0608,243.1683,243.0519,243.1593,7746.0
2019-07-22 13:15:00,271.59,271.6,271.56,271.59,9614.0,243.1683,243.1772,243.1414,243.1683,9614.0
2019-07-22 13:20:00,271.57,271.6,271.52,271.53,3214.0,243.1504,243.1772,243.1056,243.1145,3214.0
2019-07-22 13:25:00,271.53,271.61,271.5,271.53,7635.0,243.1145,243.1862,243.0877,243.1145,7635.0
2019-07-22 13:30:00,271.53,271.56,271.51,271.53,6785.0,243.1145,243.1414,243.0966,243.1145,6785.0
2019-07-22 13:35:00,271.52,271.62,271.51,271.62,1732.0,243.1056,243.1951,243.0966,243.1951,1732.0
2019-07-22 13:40:00,271.59,271.62,271.56,271.61,3722.0,243.1683,243.1951,243.1414,243.1862,3722.0
2019-07-22 13:45:00,271.61,271.67,271.59,271.59,2849.0,243.1862,243.2399,243.1683,243.1683,2849.0
2019-07-22 13:50:00,271.6,271.64,271.58,271.63,3155.0,243.1772,243.213,243.1593,243.2041,3155.0
2019-07-22 13:55:00,271.61,271.68,271.61,271.65,3236.0,243.1862,243.2488,243.1862,243.222,3236.0
2019-07-22 14:00:00,271.64,271.64,271.61,271.63,2599.0,243.213,243.213,243.1862,243.2041,2599.0
2019-07-22 14:05:00,271.65,271.67,271.51,271.51,11542.0,243.222,243.2399,243.0966,243.0966,11542.0
2019-07-22 14:10:00,271.5,271.58,271.48,271.54,3465.0,243.0877,243.1593,243.0698,243.1235,3465.0
2019-07-22 14:15:00,271.53,271.58,271.5,271.53,1761.0,243.1145,243.1593,243.0877,243.1145,1761.0
2019-07-22 14:20:00,271.51,271.52,271.47,271.51,5050.0,243.0966,243.1056,243.0608,243.0966,5050.0
2019-07-22 14:25:00,271.48,271.48,271.44,271.45,17737.0,243.0698,243.0698,243.034,243.0429,17737.0
2019-07-22 14:30:00,271.46,271.55,271.43,271.52,7790.0,243.0519,243.1324,243.025,243.1056,7790.0
2019-07-22 14:35:00,271.5,271.5,271.42,271.43,4706.0,243.0877,243.0877,243.016,243.025,4706.0
2019-07-22 14:40:00,271.42,271.44,271.41,271.43,9867.0,243.016,243.034,243.0071,243.025,9867.0
2019-07-22 14:45:00,271.42,271.46,271.4,271.43,5184.0,243.016,243.0519,242.9981,243.025,5184.0
2019-07-22 14:50:00,271.5,271.54,271.46,271.5,7719.0,243.0877,243.1235,243.0519,243.0877,7719.0
2019-07-22 14:55:00,271.56,271.58,271.53,271.58,4519.0,243.1414,243.1593,243.1145,243.1593,4519.0
2019-07-22 15:00:00,271.55,272.04,271.55,271.93,46053.0,243.1324,243.5712,243.1324,243.4727,46053.0
2019-07-22 15:05:00,271.98,271.99,271.81,271.84,7511.0,243.5174,243.5264,243.3652,243.3921,7511.0
2019-07-22 15:10:00,271.81,271.82,271.68,271.72,8442.0,243.3652,243.3742,243.2488,243.2847,8442.0
2019-07-22 15:15:00,271.72,271.85,271.72,271.77,6189.0,243.2847,243.401,243.2847,243.3294,6189.0
2019-07-22 15:20:00,271.77,271.81,271.55,271.62,10421.0,243.3294,243.3652,243.1324,243.1951,10421.0
2019-07-22 15:25:00,271.61,271.65,271.59,271.62,4894.0,243.1862,243.222,243.1683,243.1951,4894.0
2019-07-22 15:30:00,271.61,271.66,271.43,271.46,15075.0,243.1862,243.2309,243.025,243.0519,15075.0
2019-07-22 15:35:00,271.47,271.51,271.41,271.44,15822.0,243.0608,243.0966,243.0071,243.034,15822.0
2019-07-22 15:40:00,271.43,271.54,271.4,271.5,21420.0,243.025,243.1235,242.9981,243.0877,21420.0
2019-07-22 15:45:00,271.51,271.6,271.51,271.58,14717.0,243.0966,243.1772,243.0966,243.1593,14717.0
2019-07-22 15:50:00,271.59,271.61,271.41,271.55,35876.0,243.1683,243.1862,243.0071,243.1324,35876.0
2019-07-22 15:55:00,271.54,271.69,271.49,271.67,160243.0,243.1235,243.2578,243.0787,243.2399,160243.0
2019-07-23 09:30:00,272.79,272.93,272.66,272.67,123924.0,244.2427,244.368,244.1263,244.1352,123924.0
2019-07-23 09:35:00,272.65,272.78,272.4,272.53,68821.0,244.1173,244.2337,243.8935,244.0099,68821.0
2019-07-23 09:40:00,272.52,272.8,272.47,272.75,18769.0,244.0009,244.2516,243.9562,244.2069,18769.0
2019-07-23 09:45:00,272.73,272.75,272.56,272.62,22703.0,244.189,244.2069,244.0367,244.0905,22703.0
2019-07-23 09:50:00,272.66,272.66,272.44,272.49,22607.0,244.1263,244.1263,243.9293,243.9741,22607.0
2019-07-23 09:55:00,272.51,272.52,272.33,272.44,7884.0,243.992,244.0009,243.8308,243.9293,7884.0
2019-07-23 10:00:00,272.46,272.53,272.31,272.45,21092.0,243.9472,244.0099,243.8129,243.9383,21092.0
2019-07-23 10:05:00,272.45,272.52,272.35,272.39,7010.0,243.9383,244.0009,243.8487,243.8845,7010.0
2019-07-23 10:10:00,272.34,272.35,272.2,272.21,15939.0,243.8398,243.8487,243.7144,243.7234,15939.0
2019-07-23 10:15:00,272.23,272.28,272.18,272.26,16243.0,243.7413,243.7861,243.6965,243.7681,16243.0
2019-07-23 10:20:00,272.25,272.31,272.17,272.29,15396.0,243.7592,243.8129,243.6876,243.795,15396.0
2019-07-23 10:25:00,272.28,272.33,272.24,272.31,9186.0,243.7861,243.8308,243.7502,243.8129,9186.0
2019-07-23 10:30:00,272.29,272.53,272.28,272.53,11737.0,243.795,244.0099,243.7861,244.0099,11737.0
2019-07-23 10:35:00,272.56,272.68,272.49,272.59,13549.0,244.0367,244.1442,243.9741,244.0636,13549.0
2019-07-23 10:40:00,272.6,272.67,272.57,272.57,7475.0,244.0726,244.1352,244.0457,244.0457,7475.0
2019-07-23 10:45:00,272.53,272.55,272.42,272.44,23612.0,244.0099,244.0278,243.9114,243.9293,23612.0
2019-07-23 10:50:00,272.42,272.48,272.38,272.45,12506.0,243.9114,243.9651,243.8756,243.9383,12506.0
2019-07-23 10:55:00,272.49,272.7,272.47,272.57,13072.0,243.9741,244.1621,243.9562,244.0457,13072.0
2019-07-23 11:00:00,272.55,272.55,272.35,272.37,14322.0,244.0278,244.0278,243.8487,243.8666,14322.0
2019-07-23 11:05:00,272.36,272.42,272.32,272.42,7459.0,243.8577,243.9114,243.8219,243.9114,7459.0
2019-07-23 11:10:00,272.43,272.52,272.42,272.49,9562.0,243.9204,244.0009,243.9114,243.9741,9562.0
2019-07-23 11:15:00,272.51,272.6,272.5,272.57,15728.0,243.992,244.0726,243.983,244.0457,15728.0
2019-07-23 11:20:00,272.56,272.66,272.5,272.6,15855.0,244.0367,244.1263,243.983,244.0726,15855.0
2019-07-23 11:25:00,272.57,272.57,272.39,272.39,8956.0,244.0457,244.0457,243.8845,243.8845,8956.0
2019-07-23 11:30:00,272.38,272.38,272.18,272.2,10103.0,243.8756,243.8756,243.6965,243.7144,10103.0
2019-07-23 11:35:00,272.14,272.32,272.13,272.32,17423.0,243.6607,243.8219,243.6517,243.8219,17423.0
2019-07-23 11:40:00,272.29,272.3,272.15,272.25,7862.0,243.795,243.804,243.6697,243.7592,7862.0
2019-07-23 11:45:00,272.25,272.25,272.07,272.12,8366.0,243.7592,243.7592,243.598,243.6428,8366.0
2019-07-23 11:50:00,272.1,272.18,272.08,272.18,7399.0,243.6249,243.6965,243.607,243.6965,7399.0
2019-07-23 11:55:00,272.17,272.19,271.99,272.07,17365.0,243.6876,243.7055,243.5264,243.598,17365.0
2019-07-23 12:00:00,272.05,272.12,271.96,272.03,9120.0,243.5801,243.6428,243.4995,243.5622,9120.0
2019-07-23 12:05:00,272.0,272.07,271.98,272.05,4239.0,243.5354,243.598,243.5174,243.5801,4239.0
2019-07-23 12:10:00,272.03,272.12,272.03,272.1,6081.0,243.5622,243.6428,243.5622,243.6249,6081.0
2019-07-23 12:15:00,272.11,272.13,272.06,272.12,4772.0,243.6338,243.6517,243.5891,243.6428,4772.0
2019-07-23 12:20:00,272.13,272.22,272.11,272.14,22562.0,243.6517,243.7323,243.6338,243.6607,22562.0
2019-07-23 12:25:00,272.14,272.15,271.97,272.06,6105.0,243.6607,243.6697,243.5085,243.5891,6105.0
2019-07-23 12:30:00,272.0,272.17,271.95,272.16,6895.0,243.5354,243.6876,243.4906,243.6786,6895.0
2019-07-23 12:35:00,272.2,272.27,272.15,272.22,5585.0,243.7144,243.7771,243.6697,243.7323,5585.0
2019-07-23 12:40:00,272.19,272.23,272.18,272.22,4554.0,243.7055,243.7413,243.6965,243.7323,4554.0
2019-07-23 12:45:00,272.2,272.26,272.19,272.26,4010.0,243.7144,243.7681,243.7055,243.7681,4010.0
2019-07-23 12:50:00,272.27,272.27,272.14,272.16,2300.0,243.7771,243.7771,243.6607,243.6786,2300.0
2019-07-23 12:55:00,272.17,272.3,272.15,272.27,3000.0,243.6876,243.804,243.6697,243.7771,3000.0
2019-07-23 13:00:00,272.26,272.26,272.17,272.21,6228.0,243.7681,243.7681,243.6876,243.7234,6228.0
2019-07-23 13:05:00,272.24,272.33,272.21,272.27,10400.0,243.7502,243.8308,243.7234,243.7771,10400.0
2019-07-23 13:10:00,272.22,272.32,272.22,272.31,4790.0,243.7323,243.8219,243.7323,243.8129,4790.0
2019-07-23 13:15:00,272.3,272.35,272.27,272.35,3097.0,243.804,243.8487,243.7771,243.8487,3097.0
2019-07-23 13:20:00,272.33,272.4,272.32,272.4,6092.0,243.8308,243.8935,243.8219,243.8935,6092.0
2019-07-23 13:25:00,272.39,272.41,272.3,272.34,8068.0,243.8845,243.9024,243.804,243.8398,8068.0
2019-07-23 13:30:00,272.37,272.45,272.37,272.43,4479.0,243.8666,243.9383,243.8666,243.9204,4479.0
2019-07-23 13:35:00,272.44,272.44,272.35,272.42,3025.0,243.9293,243.9293,243.8487,243.9114,3025.0
2019-07-23 13:40:00,272.44,273.26,272.42,273.08,137435.0,243.9293,244.6635,243.9114,244.5023,137435.0
2019-07-23 13:45:00,273.09,273.18,273.05,273.07,36782.0,244.5113,244.5919,244.4755,244.4934,36782.0
2019-07-23 13:50:00,273.09,273.1,273.02,273.08,9674.0,244.5113,244.5202,244.4486,244.5023,9674.0
2019-07-23 13:55:00,273.1,273.43,273.1,273.32,61661.0,244.5202,244.8157,244.5202,244.7172,61661.0
2019-07-23 14:00:00,273.32,273.4,273.13,273.21,22450.0,244.7172,244.7888,244.5471,244.6187,22450.0
2019-07-23 14:05:00,273.18,273.22,273.09,273.09,5128.0,244.5919,244.6277,244.5113,244.5113,5128.0
2019-07-23 14:10:00,273.1,273.16,273.05,273.16,15581.0,244.5202,244.574,244.4755,244.574,15581.0
2019-07-23 14:15:00,273.19,273.23,273.15,273.2,6767.0,244.6008,244.6366,244.565,244.6098,6767.0
2019-07-23 14:20:00,273.18,273.25,273.18,273.21,3854.0,244.5919,244.6545,244.5919,244.6187,3854.0
2019-07-23 14:25:00,273.17,273.21,273.14,273.18,7638.0,244.5829,244.6187,244.5561,244.5919,7638.0
2019-07-23 14:30:00,273.19,273.25,273.12,273.15,16542.0,244.6008,244.6545,244.5381,244.565,16542.0
2019-07-23 14:35:00,273.16,273.21,273.15,273.18,8672.0,244.574,244.6187,244.565,244.5919,8672.0
2019-07-23 14:40:00,273.16,273.31,273.13,273.26,72503.0,244.574,244.7083,244.5471,244.6635,72503.0
2019-07-23 14:45:00,273.3,273.39,273.25,273.33,10343.0,244.6993,244.7799,244.6545,244.7262,10343.0
2019-07-23 14:50:00,273.33,273.56,273.33,273.46,56243.0,244.7262,244.9321,244.7262,244.8426,56243.0
2019-07-23 14:55:00,273.49,273.56,273.47,273.49,14901.0,244.8694,244.9321,244.8515,244.8694,14901.0
2019-07-23 15:00:00,273.5,273.51,273.34,273.37,34984.0,244.8784,244.8873,244.7351,244.762,34984.0
2019-07-23 15:05:00,273.36,273.45,273.34,273.4,12147.0,244.753,244.8336,244.7351,244.7888,12147.0
2019-07-23 15:10:00,273.43,273.44,273.37,273.42,8939.0,244.8157,244.8247,244.762,244.8067,8939.0
2019-07-23 15:15:00,273.41,273.43,273.28,273.36,8986.0,244.7978,244.8157,244.6814,244.753,8986.0
2019-07-23 15:20:00,273.36,273.45,273.36,273.42,9079.0,244.753,244.8336,244.753,244.8067,9079.0
2019-07-23 15:25:00,273.43,273.52,273.36,273.42,14556.0,244.8157,244.8963,244.753,244.8067,14556.0
2019-07-23 15:30:00,273.44,273.61,273.42,273.58,13975.0,244.8247,244.9769,244.8067,244.95,13975.0
2019-07-23 15:35:00,273.58,273.61,273.52,273.53,15136.0,244.95,244.9769,244.8963,244.9052,15136.0
2019-07-23 15:40:00,273.52,273.61,273.42,273.46,17289.0,244.8963,244.9769,244.8067,244.8426,17289.0
2019-07-23 15:45:00,273.44,273.49,273.29,273.35,39747.0,244.8247,244.8694,244.6904,244.7441,39747.0
2019-07-23 15:50:00,273.34,273.44,273.28,273.35,31495.0,244.7351,244.8247,244.6814,244.7441,31495.0
2019-07-23 15:55:00,273.36,273.41,273.19,273.41,86982.0,244.753,244.7978,244.6008,244.7978,86982.0
2019-07-24 09:30:00,272.3,272.32,271.82,272.2,110761.0,243.804,243.8219,243.3742,243.7144,110761.0
2019-07-24 09:35:00,272.23,272.27,272.05,272.11,34947.0,243.7413,243.7771,243.5801,243.6338,34947.0
2019-07-24 09:40:00,272.11,272.15,271.98,272.05,29901.0,243.6338,243.6697,243.5174,243.5801,29901.0
2019-07-24 09:45:00,272.06,272.3,272.0,272.22,64155.0,243.5891,243.804,243.5354,243.7323,64155.0
2019-07-24 09:50:00,272.27,272.85,272.27,272.58,136206.0,243.7771,244.2964,243.7771,244.0547,136206.0
2019-07-24 09:55:00,272.58,272.61,272.53,272.56,13938.0,244.0547,244.0815,244.0099,244.0367,13938.0
2019-07-24 10:00:00,272.61,272.62,272.47,272.52,14823.0,244.0815,244.0905,243.9562,244.0009,14823.0
2019-07-24 10:05:00,272.58,272.64,272.49,272.59,22339.0,244.0547,244.1084,243.9741,244.0636,22339.0
2019-07-24 10:10:00,272.7,272.7,272.57,272.67,6213.0,244.1621,244.1621,244.0457,244.1352,6213.0
2019-07-24 10:15:00,272.73,272.74,272.49,272.7,13278.0,244.189,244.1979,243.9741,244.1621,13278.0
2019-07-24 10:20:00,272.71,272.71,272.5,272.51,39159.0,244.1711,244.1711,243.983,243.992,39159.0
2019-07-24 10:25:00,272.48,272.57,272.47,272.55,7612.0,243.9651,244.0457,243.9562,244.0278,7612.0
2019-07-24 10:30:00,272.6,272.74,272.54,272.66,8697.0,244.0726,244.1979,244.0188,244.1263,8697.0
2019-07-24 10:35:00,272.68,272.83,272.68,272.79,16495.0,244.1442,244.2785,244.1442,244.2427,16495.0
2019-07-24 10:40:00,272.82,272.85,272.63,272.63,20483.0,244.2695,244.2964,244.0994,244.0994,20483.0
2019-07-24 10:45:00,272.62,272.64,272.47,272.47,18207.0,244.0905,244.1084,243.9562,243.9562,18207.0
2019-07-24 10:50:00,272.48,272.48,272.03,272.16,50498.0,243.9651,243.9651,243.5622,243.6786,50498.0
2019-07-24 10:55:00,272.14,272.28,272.14,272.23,19680.0,243.6607,243.7861,243.6607,243.7413,19680.0
2019-07-24 11:00:00,272.23,272.23,271.9,272.08,67191.0,243.7413,243.7413,243.4458,243.607,67191.0
2019-07-24 11:05:00,272.07,272.21,272.02,272.21,9445.0,243.598,243.7234,243.5533,243.7234,9445.0
2019-07-24 11:10:00,272.15,272.21,272.1,272.18,28188.0,243.6697,243.7234,243.6249,243.6965,28188.0
2019-07-24 11:15:00,272.19,272.29,272.17,272.21,7452.0,243.7055,243.795,243.6876,243.7234,7452.0
2019-07-24 11:20:00,272.23,272.28,272.05,272.1,10600.0,243.7413,243.7861,243.5801,243.6249,10600.0
2019-07-24 11:25:00,272.12,272.16,272.07,272.16,6590.0,243.6428,243.6786,243.598,243.6786,6590.0
2019-07-24 11:30:00,272.14,272.21,272.11,272.15,7498.0,243.6607,243.7234,243.6338,243.6697,7498.0
2019-07-24 11:35:00,272.16,272.23,272.11,272.22,29440.0,243.6786,243.7413,243.6338,243.7323,29440.0
2019-07-24 11:40:00,272.22,272.22,271.97,272.01,12916.0,243.7323,243.7323,243.5085,243.5443,12916.0
2019-07-24 11:45:00,272.04,272.18,272.03,272.05,10476.0,243.5712,243.6965,243.5622,243.5801,10476.0
2019-07-24 11:50:00,272.08,272.1,271.99,272.0,5161.0,243.607,243.6249,243.5264,243.5354,5161.0
2019-07-24 11:55:00,272.05,272.06,271.98,271.98,7180.0,243.5801,243.5891,243.5174,243.5174,7180.0
2019-07-24 12:00:00,272.01,272.12,272.01,272.11,9472.0,243.5443,243.6428,243.5443,243.6338,9472.0
2019-07-24 12:05:00,272.09,272.12,272.04,272.12,3357.0,243.6159,243.6428,243.5712,243.6428,3357.0
2019-07-24 12:10:00,272.13,272.3,272.11,272.21,15136.0,243.6517,243.804,243.6338,243.7234,15136.0
2019-07-24 12:15:00,272.14,272.14,272.02,272.05,3100.0,243.6607,243.6607,243.5533,243.5801,3100.0
2019-07-24 12:20:00,272.05,272.22,272.02,272.18,11250.0,243.5801,243.7323,243.5533,243.6965,11250.0
2019-07-24 12:25:00,272.18,272.25,272.13,272.13,7834.0,243.6965,243.7592,243.6517,243.6517,7834.0
2019-07-24 12:30:00,272.13,272.31,272.13,272.24,28017.0,243.6517,243.8129,243.6517,243.7502,28017.0
2019-07-24 12:35:00,272.23,272.24,272.15,272.17,12514.0,243.7413,243.7502,243.6697,243.6876,12514.0
2019-07-24 12:40:00,272.2,272.27,272.2,272.27,9772.0,243.7144,243.7771,243.7144,243.7771,9772.0
2019-07-24 12:45:00,272.28,272.3,272.24,272.27,7035.0,243.7861,243.804,243.7502,243.7771,7035.0
2019-07-24 12:50:00,272.26,272.28,272.23,272.28,47657.0,243.7681,243.7861,243.7413,243.7861,47657.0
2019-07-24 12:55:00,272.29,272.36,272.24,272.3,7421.0,243.795,243.8577,243.7502,243.804,7421.0
2019-07-24 13:00:00,272.33,272.34,272.28,272.33,7629.0,243.8308,243.8398,243.7861,243.8308,7629.0
2019-07-24 13:05:00,272.32,272.34,272.23,272.31,4320.0,243.8219,243.8398,243.7413,243.8129,4320.0
2019-07-24 13:10:00,272.33,272.35,272.25,272.28,4370.0,243.8308,243.8487,243.7592,243.7861,4370.0
2019-07-24 13:15:00,272.3,272.31,272.24,272.24,2600.0,243.804,243.8129,243.7502,243.7502,2600.0
2019-07-24 13:20:00,272.23,272.27,272.18,272.24,9673.0,243.7413,243.7771,243.6965,243.7502,9673.0
2019-07-24 13:25:00,272.25,272.28,272.23,272.23,3257.0,243.7592,243.7861,243.7413,243.7413,3257.0
2019-07-24 13:30:00,272.23,272.23,272.14,272.14,3184.0,243.7413,243.7413,243.6607,243.6607,3184.0
2019-07-24 13:35:00,272.17,272.18,272.09,272.09,10711.0,243.6876,243.6965,243.6159,243.6159,10711.0
2019-07-24 13:40:00,272.13,272.14,272.09,272.09,3610.0,243.6517,243.6607,243.6159,243.6159,3610.0
2019-07-24 13:45:00,272.07,272.17,272.06,272.17,5858.0,243.598,243.6876,243.5891,243.6876,5858.0
2019-07-24 13:50:00,272.16,272.19,272.11,272.11,4432.0,243.6786,243.7055,243.6338,243.6338,4432.0
2019-07-24 13:55:00,272.09,272.17,272.09,272.17,1600.0,243.6159,243.6876,243.6159,243.6876,1600.0
2019-07-24 14:00:00,272.18,272.27,272.16,272.27,10262.0,243.6965,243.7771,243.6786,243.7771,10262.0
2019-07-24 14:05:00,272.3,272.31,272.09,272.13,12492.0,243.804,243.8129,243.6159,243.6517,12492.0
2019-07-24 14:10:00,272.13,272.14,272.07,272.08,4378.0,243.6517,243.6607,243.598,243.607,4378.0
2019-07-24 14:15:00,272.11,272.25,272.09,272.23,5493.0,243.6338,243.7592,243.6159,243.7413,5493.0
2019-07-24 14:20:00,272.22,272.23,272.16,272.19,11357.0,243.7323,243.7413,243.6786,243.7055,11357.0
2019-07-24 14:25:00,272.21,272.26,272.21,272.24,5798.0,243.7234,243.7681,243.7234,243.7502,5798.0
2019-07-24 14:30:00,272.26,272.39,272.24,272.38,13790.0,243.7681,243.8845,243.7502,243.8756,13790.0
2019-07-24 14:35:00,272.35,272.38,272.33,272.33,2250.0,243.8487,243.8756,243.8308,243.8308,2250.0
2019-07-24 14:40:00,272.33,272.33,272.23,272.26,12455.0,243.8308,243.8308,243.7413,243.7681,12455.0
2019-07-24 14:45:00,272.26,272.3,272.23,272.3,3190.0,243.7681,243.804,243.7413,243.804,3190.0
2019-07-24 14:50:00,272.28,272.34,272.28,272.31,3714.0,243.7861,243.8398,243.7861,243.8129,3714.0
2019-07-24 14:55:00,272.3,272.39,272.24,272.38,36458.0,243.804,243.8845,243.7502,243.8756,36458.0
2019-07-24 15:00:00,272.39,272.4,272.33,272.36,11258.0,243.8845,243.8935,243.8308,243.8577,11258.0
2019-07-24 15:05:00,272.35,272.35,272.27,272.29,5278.0,243.8487,243.8487,243.7771,243.795,5278.0
2019-07-24 15:10:00,272.29,272.41,272.29,272.38,10072.0,243.795,243.9024,243.795,243.8756,10072.0
2019-07-24 15:15:00,272.4,272.42,272.29,272.32,15960.0,243.8935,243.9114,243.795,243.8219,15960.0
2019-07-24 15:20:00,272.29,272.32,272.26,272.32,3653.0,243.795,243.8219,243.7681,243.8219,3653.0
2019-07-24 15:25:00,272.33,272.42,272.33,272.42,11533.0,243.8308,243.9114,243.8308,243.9114,11533.0
2019-07-24 15:30:00,272.46,272.48,272.4,272.45,13320.0,243.9472,243.9651,243.8935,243.9383,13320.0
2019-07-24 15:35:00,272.49,272.5,272.39,272.43,17828.0,243.9741,243.983,243.8845,243.9204,17828.0
2019-07-24 15:40:00,272.46,272.54,272.41,272.45,27645.0,243.9472,244.0188,243.9024,243.9383,27645.0
2019-07-24 15:45:00,272.45,272.47,272.38,272.45,23432.0,243.9383,243.9562,243.8756,243.9383,23432.0
2019-07-24 15:50:00,272.44,272.59,272.44,272.55,107619.0,243.9293,244.0636,243.9293,244.0278,107619.0
2019-07-24 15:55:00,272.57,272.66,272.38,272.61,118528.0,244.0457,244.1263,243.8756,244.0815,118528.0
2019-07-25 09:30:00,272.48,272.58,271.73,271.9,168029.0,243.9651,244.0547,243.2936,243.4458,168029.0
2019-07-25 09:35:00,271.9,272.13,271.85,272.05,106887.0,243.4458,243.6517,243.401,243.5801,106887.0
2019-07-25 09:40:00,272.03,272.13,271.69,271.71,74807.0,243.5622,243.6517,243.2578,243.2757,74807.0
2019-07-25 09:45:00,271.7,271.78,271.15,271.32,76203.0,243.2667,243.3384,242.7743,242.9265,76203.0
2019-07-25 09:50:00,271.29,271.37,271.1,271.26,16048.0,242.8997,242.9713,242.7295,242.8728,16048.0
2019-07-25 09:55:00,271.23,271.36,271.13,271.33,39708.0,242.8459,242.9623,242.7564,242.9355,39708.0
2019-07-25 10:00:00,271.31,271.47,271.13,271.47,20487.0,242.9176,243.0608,242.7564,243.0608,20487.0
2019-07-25 10:05:00,271.48,271.58,271.42,271.52,24986.0,243.0698,243.1593,243.016,243.1056,24986.0
2019-07-25 10:10:00,271.53,271.72,271.53,271.59,10219.0,243.1145,243.2847,243.1145,243.1683,10219.0
2019-07-25 10:15:00,271.56,271.89,271.56,271.76,16637.0,243.1414,243.4369,243.1414,243.3205,16637.0
2019-07-25 10:20:00,271.78,271.79,271.56,271.58,12434.0,243.3384,243.3473,243.1414,243.1593,12434.0
2019-07-25 10:25:00,271.57,271.81,271.44,271.8,25298.0,243.1504,243.3652,243.034,243.3563,25298.0
2019-07-25 10:30:00,271.82,271.88,271.77,271.84,12286.0,243.3742,243.4279,243.3294,243.3921,12286.0
2019-07-25 10:35:00,271.87,272.02,271.85,271.92,18252.0,243.419,243.5533,243.401,243.4637,18252.0
2019-07-25 10:40:00,271.97,272.04,271.81,271.95,44966.0,243.5085,243.5712,243.3652,243.4906,44966.0
2019-07-25 10:45:00,272.0,272.08,271.91,271.98,12972.0,243.5354,243.607,243.4548,243.5174,12972.0
2019-07-25 10:50:00,271.99,272.07,271.78,271.95,75357.0,243.5264,243.598,243.3384,243.4906,75357.0
2019-07-25 10:55:00,272.02,272.1,271.89,271.89,13317.0,243.5533,243.6249,243.4369,243.4369,13317.0
2019-07-25 11:00:00,271.87,272.09,271.85,272.02,5355.0,243.419,243.6159,243.401,243.5533,5355.0
2019-07-25 11:05:00,272.04,272.1,271.93,271.93,6104.0,243.5712,243.6249,243.4727,243.4727,6104.0
2019-07-25 11:10:00,272.06,272.1,271.89,271.97,8414.0,243.5891,243.6249,243.4369,243.5085,8414.0
2019-07-25 11:15:00,271.97,271.97,271.71,271.76,24890.0,243.5085,243.5085,243.2757,243.3205,24890.0
2019-07-25 11:20:00,271.76,271.8,271.66,271.7,14599.0,243.3205,243.3563,243.2309,243.2667,14599.0
2019-07-25 11:25:00,271.63,271.78,271.61,271.74,15963.0,243.2041,243.3384,243.1862,243.3026,15963.0
2019-07-25 11:30:00,271.74,271.74,271.56,271.56,13515.0,243.3026,243.3026,243.1414,243.1414,13515.0
2019-07-25 11:35:00,271.54,271.57,271.48,271.54,23716.0,243.1235,243.1504,243.0698,243.1235,23716.0
2019-07-25 11:40:00,271.53,271.69,271.46,271.52,12264.0,243.1145,243.2578,243.0519,243.1056,12264.0
2019-07-25 11:45:00,271.55,271.55,271.36,271.38,13737.0,243.1324,243.1324,242.9623,242.9802,13737.0
2019-07-25 11:50:00,271.39,271.42,271.25,271.28,10997.0,242.9892,243.016,242.8638,242.8907,10997.0
2019-07-25 11:55:00,271.28,271.44,271.27,271.43,6443.0,242.8907,243.034,242.8817,243.025,6443.0
2019-07-25 12:00:00,271.4,271.41,271.25,271.25,9712.0,242.9981,243.0071,242.8638,242.8638,9712.0
2019-07-25 12:05:00,271.24,271.44,271.24,271.28,8246.0,242.8549,243.034,242.8549,242.8907,8246.0
2019-07-25 12:10:00,271.31,271.31,271.25,271.28,8983.0,242.9176,242.9176,242.8638,242.8907,8983.0
2019-07-25 12:15:00,271.25,271.46,271.25,271.46,18534.0,242.8638,243.0519,242.8638,243.0519,18534.0
2019-07-25 12:20:00,271.44,271.45,271.3,271.3,10068.0,243.034,243.0429,242.9086,242.9086,10068.0
2019-07-25 12:25:00,271.31,271.38,271.25,271.25,4927.0,242.9176,242.9802,242.8638,242.8638,4927.0
2019-07-25 12:30:00,271.23,271.23,271.17,271.22,6928.0,242.8459,242.8459,242.7922,242.837,6928.0
2019-07-25 12:35:00,271.19,271.27,270.84,270.84,82074.0,242.8101,242.8817,242.4967,242.4967,82074.0
2019-07-25 12:40:00,270.81,270.82,270.51,270.67,45284.0,242.4699,242.4788,242.2013,242.3445,45284.0
2019-07-25 12:45:00,270.66,270.93,270.63,270.85,23763.0,242.3356,242.5773,242.3087,242.5057,23763.0
2019-07-25 12:50:00,270.88,270.96,270.68,270.73,15872.0,242.5326,242.6042,242.3535,242.3983,15872.0
2019-07-25 12:55:00,270.8,270.92,270.75,270.83,17475.0,242.4609,242.5684,242.4162,242.4878,17475.0
2019-07-25 13:00:00,270.81,270.81,270.6,270.6,9024.0,242.4699,242.4699,242.2819,242.2819,9024.0
2019-07-25 13:05:00,270.58,270.95,270.58,270.88,23513.0,242.264,242.5952,242.264,242.5326,23513.0
2019-07-25 13:10:00,270.85,270.91,270.8,270.81,4306.0,242.5057,242.5594,242.4609,242.4699,4306.0
2019-07-25 13:15:00,270.77,270.91,270.77,270.88,6383.0,242.4341,242.5594,242.4341,242.5326,6383.0
2019-07-25 13:20:00,270.83,270.86,270.72,270.76,7176.0,242.4878,242.5147,242.3893,242.4251,7176.0
2019-07-25 13:25:00,270.79,270.95,270.76,270.95,10141.0,242.452,242.5952,242.4251,242.5952,10141.0
2019-07-25 13:30:00,270.95,271.14,270.93,271.08,58983.0,242.5952,242.7654,242.5773,242.7116,58983.0
2019-07-25 13:35:00,271.1,271.11,271.0,271.06,9190.0,242.7295,242.7385,242.64,242.6937,9190.0
2019-07-25 13:40:00,271.09,271.28,271.08,271.23,17954.0,242.7206,242.8907,242.7116,242.8459,17954.0
2019-07-25 13:45:00,271.25,271.32,271.21,271.22,10809.0,242.8638,242.9265,242.828,242.837,10809.0
2019-07-25 13:50:00,271.17,271.17,271.05,271.08,1182.0,242.7922,242.7922,242.6848,242.7116,1182.0
2019-07-25 13:55:00,271.05,271.15,270.96,270.96,5542.0,242.6848,242.7743,242.6042,242.6042,5542.0
2019-07-25 14:00:00,270.97,271.3,270.97,271.21,12396.0,242.6131,242.9086,242.6131,242.828,12396.0
2019-07-25 14:05:00,271.16,271.25,271.13,271.2,5234.0,242.7833,242.8638,242.7564,242.8191,5234.0
2019-07-25 14:10:00,271.25,271.46,271.24,271.4,30808.0,242.8638,243.0519,242.8549,242.9981,30808.0
2019-07-25 14:15:00,271.41,271.44,271.27,271.33,5733.0,243.0071,243.034,242.8817,242.9355,5733.0
2019-07-25 14:20:00,271.33,271.44,271.29,271.3,47421.0,242.9355,243.034,242.8997,242.9086,47421.0
2019-07-25 14:25:00,271.34,271.35,271.25,271.26,6696.0,242.9444,242.9534,242.8638,242.8728,6696.0
2019-07-25 14:30:00,271.23,271.32,271.17,271.27,7743.0,242.8459,242.9265,242.7922,242.8817,7743.0
2019-07-25 14:35:00,271.16,271.21,271.09,271.1,10250.0,242.7833,242.828,242.7206,242.7295,10250.0
2019-07-25 14:40:00,271.11,271.17,271.03,271.17,9859.0,242.7385,242.7922,242.6669,242.7922,9859.0
2019-07-25 14:45:00,271.18,271.19,270.97,271.06,18174.0,242.8012,242.8101,242.6131,242.6937,18174.0
2019-07-25 14:50:00,271.06,271.11,270.83,270.83,20320.0,242.6937,242.7385,242.4878,242.4878,20320.0
2019-07-25 14:55:00,270.84,271.01,270.81,271.01,7961.0,242.4967,242.649,242.4699,242.649,7961.0
2019-07-25 15:00:00,270.91,271.13,270.78,270.8,13172.0,242.5594,242.7564,242.443,242.4609,13172.0
2019-07-25 15:05:00,270.83,270.86,270.71,270.82,13982.0,242.4878,242.5147,242.3803,242.4788,13982.0
2019-07-25 15:10:00,270.81,270.95,270.77,270.87,16001.0,242.4699,242.5952,242.4341,242.5236,16001.0
2019-07-25 15:15:00,270.92,271.13,270.88,271.12,14292.0,242.5684,242.7564,242.5326,242.7474,14292.0
2019-07-25 15:20:00,271.14,271.2,271.01,271.15,11473.0,242.7654,242.8191,242.649,242.7743,11473.0
2019-07-25 15:25:00,271.14,271.28,271.14,271.19,3789.0,242.7654,242.8907,242.7654,242.8101,3789.0
2019-07-25 15:30:00,271.25,271.43,271.19,271.36,13503.0,242.8638,243.025,242.8101,242.9623,13503.0
2019-07-25 15:35:00,271.36,271.38,271.11,271.13,12939.0,242.9623,242.9802,242.7385,242.7564,12939.0
2019-07-25 15:40:00,271.1,271.35,271.07,271.22,23261.0,242.7295,242.9534,242.7027,242.837,23261.0
2019-07-25 15:45:00,271.24,271.35,271.19,271.35,19320.0,242.8549,242.9534,242.8101,242.9534,19320.0
2019-07-25 15:50:00,271.31,271.49,271.24,271.41,46080.0,242.9176,243.0787,242.8549,243.0071,46080.0
2019-07-25 15:55:00,271.38,271.45,271.04,271.43,102479.0,242.9802,243.0429,242.6758,243.025,102479.0
2019-07-26 09:30:00,271.65,271.7,271.27,271.51,161996.0,243.222,243.2667,242.8817,243.0966,161996.0
2019-07-26 09:35:00,271.51,271.69,271.38,271.48,71228.0,243.0966,243.2578,242.9802,243.0698,71228.0
2019-07-26 09:40:00,271.49,271.65,271.49,271.63,23649.0,243.0787,243.222,243.0787,243.2041,23649.0
2019-07-26 09:45:00,271.69,271.69,271.5,271.52,16595.0,243.2578,243.2578,243.0877,243.1056,16595.0
2019-07-26 09:50:00,271.58,271.88,271.52,271.84,52698.0,243.1593,243.4279,243.1056,243.3921,52698.0
2019-07-26 09:55:00,271.85,271.89,271.71,271.76,19137.0,243.401,243.4369,243.2757,243.3205,19137.0
2019-07-26 10:00:00,271.74,271.79,271.64,271.79,13938.0,243.3026,243.3473,243.213,243.3473,13938.0
2019-07-26 10:05:00,271.78,271.83,271.65,271.65,25752.0,243.3384,243.3831,243.222,243.222,25752.0
2019-07-26 10:10:00,271.64,271.72,271.47,271.48,19514.0,243.213,243.2847,243.0608,243.0698,19514.0
2019-07-26 10:15:00,271.54,271.62,271.48,271.53,15714.0,243.1235,243.1951,243.0698,243.1145,15714.0
2019-07-26 10:20:00,271.53,271.53,271.36,271.42,16589.0,243.1145,243.1145,242.9623,243.016,16589.0
2019-07-26 10:25:00,271.43,271.47,271.31,271.36,17514.0,243.025,243.0608,242.9176,242.9623,17514.0
2019-07-26 10:30:00,271.33,271.35,271.11,271.34,22359.0,242.9355,242.9534,242.7385,242.9444,22359.0
2019-07-26 10:35:00,271.35,271.35,271.19,271.31,120676.0,242.9534,242.9534,242.8101,242.9176,120676.0
2019-07-26 10:40:00,271.3,271.3,271.14,271.16,36026.0,242.9086,242.9086,242.7654,242.7833,36026.0
2019-07-26 10:45:00,271.17,271.37,271.17,271.3,27417.0,242.7922,242.9713,242.7922,242.9086,27417.0
2019-07-26 10:50:00,271.27,271.41,271.25,271.4,13660.0,242.8817,243.0071,242.8638,242.9981,13660.0
2019-07-26 10:55:00,271.41,271.44,271.36,271.38,18848.0,243.0071,243.034,242.9623,242.9802,18848.0
2019-07-26 11:00:00,271.35,271.47,271.3,271.47,7303.0,242.9534,243.0608,242.9086,243.0608,7303.0
2019-07-26 11:05:00,271.47,271.48,271.33,271.33,23473.0,243.0608,243.0698,242.9355,242.9355,23473.0
2019-07-26 11:10:00,271.35,271.39,271.28,271.3,14751.0,242.9534,242.9892,242.8907,242.9086,14751.0
2019-07-26 11:15:00,271.28,271.48,271.27,271.31,25695.0,242.8907,243.0698,242.8817,242.9176,25695.0
2019-07-26 11:20:00,271.31,271.46,271.31,271.46,3195.0,242.9176,243.0519,242.9176,243.0519,3195.0
2019-07-26 11:25:00,271.44,271.56,271.43,271.51,11523.0,243.034,243.1414,243.025,243.0966,11523.0
2019-07-26 11:30:00,271.5,271.58,271.5,271.58,9115.0,243.0877,243.1593,243.0877,243.1593,9115.0
2019-07-26 11:35:00,271.57,271.61,271.49,271.59,14242.0,243.1504,243.1862,243.0787,243.1683,14242.0
2019-07-26 11:40:00,271.59,271.6,271.49,271.49,16188.0,243.1683,243.1772,243.0787,243.0787,16188.0
2019-07-26 11:45:00,271.52,271.57,271.51,271.57,8931.0,243.1056,243.1504,243.0966,243.1504,8931.0
2019-07-26 11:50:00,271.58,271.63,271.56,271.62,3437.0,243.1593,243.2041,243.1414,243.1951,3437.0
2019-07-26 11:55:00,271.64,271.71,271.64,271.7,13459.0,243.213,243.2757,243.213,243.2667,13459.0
2019-07-26 12:00:00,271.71,271.73,271.61,271.61,11787.0,243.2757,243.2936,243.1862,243.1862,11787.0
2019-07-26 12:05:00,271.62,271.66,271.59,271.66,13349.0,243.1951,243.2309,243.1683,243.2309,13349.0
2019-07-26 12:10:00,271.68,271.72,271.67,271.68,8071.0,243.2488,243.2847,243.2399,243.2488,8071.0
2019-07-26 12:15:00,271.69,271.72,271.51,271.57,15047.0,243.2578,243.2847,243.0966,243.1504,15047.0
2019-07-26 12:20:00,271.55,271.66,271.55,271.66,3798.0,243.1324,243.2309,243.1324,243.2309,3798.0
2019-07-26 12:25:00,271.69,271.69,271.61,271.61,4798.0,243.2578,243.2578,243.1862,243.1862,4798.0
2019-07-26 12:30:00,271.61,271.61,271.53,271.55,4973.0,243.1862,243.1862,243.1145,243.1324,4973.0
2019-07-26 12:35:00,271.52,271.53,271.49,271.53,5744.0,243.1056,243.1145,243.0787,243.1145,5744.0
2019-07-26 12:40:00,271.54,271.57,271.52,271.54,4351.0,243.1235,243.1504,243.1056,243.1235,4351.0
2019-07-26 12:45:00,271.53,271.55,271.51,271.51,2462.0,243.1145,243.1324,243.0966,243.0966,2462.0
2019-07-26 12:50:00,271.52,271.54,271.51,271.53,4255.0,243.1056,243.1235,243.0966,243.1145,4255.0
2019-07-26 12:55:00,271.54,271.62,271.54,271.62,3896.0,243.1235,243.1951,243.1235,243.1951,3896.0
2019-07-26 13:00:00,271.62,271.62,271.5,271.52,4937.0,243.1951,243.1951,243.0877,243.1056,4937.0
2019-07-26 13:05:00,271.54,271.55,271.47,271.49,5081.0,243.1235,243.1324,243.0608,243.0787,5081.0
2019-07-26 13:10:00,271.48,271.5,271.47,271.49,2412.0,243.0698,243.0877,243.0608,243.0787,2412.0
2019-07-26 13:15:00,271.53,271.56,271.45,271.45,2698.0,243.1145,243.1414,243.0429,243.0429,2698.0
2019-07-26 13:20:00,271.44,271.56,271.44,271.54,2569.0,243.034,243.1414,243.034,243.1235,2569.0
2019-07-26 13:25:00,271.5,271.5,271.44,271.46,4340.0,243.0877,243.0877,243.034,243.0519,4340.0
2019-07-26 13:30:00,271.44,271.44,271.39,271.41,9527.0,243.034,243.034,242.9892,243.0071,9527.0
2019-07-26 13:35:00,271.42,271.47,271.4,271.44,5031.0,243.016,243.0608,242.9981,243.034,5031.0
2019-07-26 13:40:00,271.46,271.46,271.32,271.35,16360.0,243.0519,243.0519,242.9265,242.9534,16360.0
2019-07-26 13:45:00,271.34,271.43,271.28,271.38,9205.0,242.9444,243.025,242.8907,242.9802,9205.0
2019-07-26 13:50:00,271.38,271.45,271.37,271.39,2806.0,242.9802,243.0429,242.9713,242.9892,2806.0
2019-07-26 13:55:00,271.4,271.51,271.4,271.49,5469.0,242.9981,243.0966,242.9981,243.0787,5469.0
2019-07-26 14:00:00,271.46,271.52,271.41,271.42,32696.0,243.0519,243.1056,243.0071,243.016,32696.0
2019-07-26 14:05:00,271.42,271.48,271.4,271.45,11694.0,243.016,243.0698,242.9981,243.0429,11694.0
2019-07-26 14:10:00,271.47,271.47,271.41,271.43,9463.0,243.0608,243.0608,243.0071,243.025,9463.0
2019-07-26 14:15:00,271.44,271.5,271.44,271.48,8654.0,243.034,243.0877,243.034,243.0698,8654.0
2019-07-26 14:20:00,271.47,271.47,271.43,271.45,8568.0,243.0608,243.0608,243.025,243.0429,8568.0
2019-07-26 14:25:00,271.44,271.46,271.42,271.45,6705.0,243.034,243.0519,243.016,243.0429,6705.0
2019-07-26 14:30:00,271.46,271.49,271.45,271.45,6303.0,243.0519,243.0787,243.0429,243.0429,6303.0
2019-07-26 14:35:00,271.46,271.53,271.44,271.47,15081.0,243.0519,243.1145,243.034,243.0608,15081.0
2019-07-26 14:40:00,271.48,271.5,271.47,271.48,20726.0,243.0698,243.0877,243.0608,243.0698,20726.0
2019-07-26 14:45:00,271.48,271.64,271.47,271.6,37660.0,243.0698,243.213,243.0608,243.1772,37660.0
2019-07-26 14:50:00,271.58,271.66,271.58,271.65,4920.0,243.1593,243.2309,243.1593,243.222,4920.0
2019-07-26 14:55:00,271.66,271.73,271.65,271.72,6273.0,243.2309,243.2936,243.222,243.2847,6273.0
2019-07-26 15:00:00,271.71,271.76,271.64,271.76,10059.0,243.2757,243.3205,243.213,243.3205,10059.0
2019-07-26 15:05:00,271.77,271.79,271.72,271.73,11888.0,243.3294,243.3473,243.2847,243.2936,11888.0
2019-07-26 15:10:00,271.73,271.81,271.7,271.78,14000.0,243.2936,243.3652,243.2667,243.3384,14000.0
2019-07-26 15:15:00,271.79,271.81,271.75,271.81,21572.0,243.3473,243.3652,243.3115,243.3652,21572.0
2019-07-26 15:20:00,271.81,271.88,271.78,271.88,19966.0,243.3652,243.4279,243.3384,243.4279,19966.0
2019-07-26 15:25:00,271.88,271.88,271.83,271.88,7205.0,243.4279,243.4279,243.3831,243.4279,7205.0
2019-07-26 15:30:00,271.88,272.03,271.87,271.97,27052.0,243.4279,243.5622,243.419,243.5085,27052.0
2019-07-26 15:35:00,271.97,272.05,271.96,272.01,7784.0,243.5085,243.5801,243.4995,243.5443,7784.0
2019-07-26 15:40:00,272.02,272.02,271.94,271.94,18808.0,243.5533,243.5533,243.4816,243.4816,18808.0
2019-07-26 15:45:00,271.93,271.94,271.89,271.92,29013.0,243.4727,243.4816,243.4369,243.4637,29013.0
2019-07-26 15:50:00,271.91,271.99,271.9,271.94,16547.0,243.4548,243.5264,243.4458,243.4816,16547.0
2019-07-26 15:55:00,271.94,271.99,271.8,271.83,110650.0,243.4816,243.5264,243.3563,243.3831,110650.0
2019-07-29 09:30:00,271.84,272.1,271.82,272.03,188297.0,243.3921,243.6249,243.3742,243.5622,188297.0
2019-07-29 09:35:00,272.05,272.29,272.0,272.25,26850.0,243.5801,243.795,243.5354,243.7592,26850.0
2019-07-29 09:40:00,272.27,272.3,272.01,272.06,58256.0,243.7771,243.804,243.5443,243.5891,58256.0
2019-07-29 09:45:00,272.06,272.14,272.02,272.05,28024.0,243.5891,243.6607,243.5533,243.5801,28024.0
2019-07-29 09:50:00,272.01,272.15,271.96,271.98,32380.0,243.5443,243.6697,243.4995,243.5174,32380.0
2019-07-29 09:55:00,271.96,271.99,271.87,271.88,15976.0,243.4995,243.5264,243.419,243.4279,15976.0
2019-07-29 10:00:00,271.87,271.9,271.69,271.85,20381.0,243.419,243.4458,243.2578,243.401,20381.0
2019-07-29 10:05:00,271.81,271.84,271.72,271.73,16326.0,243.3652,243.3921,243.2847,243.2936,16326.0
2019-07-29 10:10:00,271.77,271.9,271.77,271.85,34065.0,243.3294,243.4458,243.3294,243.401,34065.0
2019-07-29 10:15:00,271.88,272.11,271.88,272.11,31005.0,243.4279,243.6338,243.4279,243.6338,31005.0
2019-07-29 10:20:00,272.1,272.14,272.06,272.09,9205.0,243.6249,243.6607,243.5891,243.6159,9205.0
2019-07-29 10:25:00,272.11,272.15,272.09,272.09,2355.0,243.6338,243.6697,243.6159,243.6159,2355.0
2019-07-29 10:30:00,272.07,272.22,272.07,272.18,5910.0,243.598,243.7323,243.598,243.6965,5910.0
2019-07-29 10:35:00,272.16,272.16,272.07,272.08,7121.0,243.6786,243.6786,243.598,243.607,7121.0
2019-07-29 10:40:00,272.04,272.2,272.01,272.2,23402.0,243.5712,243.7144,243.5443,243.7144,23402.0
2019-07-29 10:45:00,272.19,272.34,272.19,272.27,32096.0,243.7055,243.8398,243.7055,243.7771,32096.0
2019-07-29 10:50:00,272.3,272.35,272.27,272.29,10143.0,243.804,243.8487,243.7771,243.795,10143.0
2019-07-29 10:55:00,272.35,272.36,272.22,272.23,14741.0,243.8487,243.8577,243.7323,243.7413,14741.0
2019-07-29 11:00:00,272.31,272.43,272.22,272.38,17039.0,243.8129,243.9204,243.7323,243.8756,17039.0
2019-07-29 11:05:00,272.43,272.45,272.4,272.45,11362.0,243.9204,243.9383,243.8935,243.9383,11362.0
2019-07-29 11:10:00,272.45,272.57,272.44,272.49,39749.0,243.9383,244.0457,243.9293,243.9741,39749.0
2019-07-29 11:15:00,272.48,272.56,272.46,272.55,11154.0,243.9651,244.0367,243.9472,244.0278,11154.0
2019-07-29 11:20:00,272.55,272.61,272.52,272.61,16356.0,244.0278,244.0815,244.0009,244.0815,16356.0
2019-07-29 11:25:00,272.59,272.68,272.56,272.61,8484.0,244.0636,244.1442,244.0367,244.0815,8484.0
2019-07-29 11:30:00,272.61,272.62,272.46,272.46,9792.0,244.0815,244.0905,243.9472,243.9472,9792.0
2019-07-29 11:35:00,272.45,272.6,272.44,272.55,13916.0,243.9383,244.0726,243.9293,244.0278,13916.0
2019-07-29 11:40:00,272.53,272.54,272.48,272.5,3284.0,244.0099,244.0188,243.9651,243.983,3284.0
2019-07-29 11:45:00,272.53,272.54,272.49,272.5,4733.0,244.0099,244.0188,243.9741,243.983,4733.0
2019-07-29 11:50:00,272.52,272.54,272.5,272.53,4111.0,244.0009,244.0188,243.983,244.0099,4111.0
2019-07-29 11:55:00,272.54,272.57,272.53,272.54,8296.0,244.0188,244.0457,244.0099,244.0188,8296.0
2019-07-29 12:00:00,272.54,272.54,272.36,272.38,20066.0,244.0188,244.0188,243.8577,243.8756,20066.0
2019-07-29 12:05:00,272.4,272.43,272.33,272.36,10908.0,243.8935,243.9204,243.8308,243.8577,10908.0
2019-07-29 12:10:00,272.34,272.36,272.26,272.29,11626.0,243.8398,243.8577,243.7681,243.795,11626.0
2019-07-29 12:15:00,272.29,272.29,272.18,272.22,9411.0,243.795,243.795,243.6965,243.7323,9411.0
2019-07-29 12:20:00,272.24,272.32,272.23,272.29,7839.0,243.7502,243.8219,243.7413,243.795,7839.0
2019-07-29 12:25:00,272.27,272.33,272.23,272.33,4998.0,243.7771,243.8308,243.7413,243.8308,4998.0
2019-07-29 12:30:00,272.31,272.34,272.29,272.3,1435.0,243.8129,243.8398,243.795,243.804,1435.0
2019-07-29 12:35:00,272.33,272.35,272.26,272.28,7807.0,243.8308,243.8487,243.7681,243.7861,7807.0
2019-07-29 12:40:00,272.32,272.32,272.21,272.25,4222.0,243.8219,243.8219,243.7234,243.7592,4222.0
2019-07-29 12:45:00,272.26,272.32,272.26,272.3,2846.0,243.7681,243.8219,243.7681,243.804,2846.0
2019-07-29 12:50:00,272.28,272.31,272.25,272.29,1784.0,243.7861,243.8129,243.7592,243.795,1784.0
2019-07-29 12:55:00,272.31,272.49,272.31,272.48,28482.0,243.8129,243.9741,243.8129,243.9651,28482.0
2019-07-29 13:00:00,272.5,272.56,272.4,272.47,19129.0,243.983,244.0367,243.8935,243.9562,19129.0
2019-07-29 13:05:00,272.48,272.48,272.4,272.43,19900.0,243.9651,243.9651,243.8935,243.9204,19900.0
2019-07-29 13:10:00,272.43,272.49,272.41,272.47,13495.0,243.9204,243.9741,243.9024,243.9562,13495.0
2019-07-29 13:15:00,272.5,272.55,272.48,272.51,5635.0,243.983,244.0278,243.9651,243.992,5635.0
2019-07-29 13:20:00,272.51,272.58,272.5,272.57,11050.0,243.992,244.0547,243.983,244.0457,11050.0
2019-07-29 13:25:00,272.55,272.55,272.45,272.48,1013.0,244.0278,244.0278,243.9383,243.9651,1013.0
2019-07-29 13:30:00,272.48,272.53,272.45,272.47,8077.0,243.9651,244.0099,243.9383,243.9562,8077.0
2019-07-29 13:35:00,272.49,272.49,272.46,272.48,3240.0,243.9741,243.9741,243.9472,243.9651,3240.0
2019-07-29 13:40:00,272.48,272.51,272.41,272.41,2892.0,243.9651,243.992,243.9024,243.9024,2892.0
2019-07-29 13:45:00,272.42,272.47,272.41,272.46,6201.0,243.9114,243.9562,243.9024,243.9472,6201.0
2019-07-29 13:50:00,272.44,272.46,272.38,272.38,2512.0,243.9293,243.9472,243.8756,243.8756,2512.0
2019-07-29 13:55:00,272.39,272.41,272.35,272.35,3756.0,243.8845,243.9024,243.8487,243.8487,3756.0
2019-07-29 14:00:00,272.38,272.42,272.33,272.35,5200.0,243.8756,243.9114,243.8308,243.8487,5200.0
2019-07-29 14:05:00,272.29,272.3,272.17,272.17,9093.0,243.795,243.804,243.6876,243.6876,9093.0
2019-07-29 14:10:00,272.21,272.25,272.2,272.25,3345.0,243.7234,243.7592,243.7144,243.7592,3345.0
2019-07-29 14:15:00,272.25,272.25,272.16,272.21,1980.0,243.7592,243.7592,243.6786,243.7234,1980.0
2019-07-29 14:20:00,272.22,272.28,272.22,272.24,4209.0,243.7323,243.7861,243.7323,243.7502,4209.0
2019-07-29 14:25:00,272.22,272.32,272.18,272.32,5678.0,243.7323,243.8219,243.6965,243.8219,5678.0
2019-07-29 14:30:00,272.3,272.31,272.16,272.21,8835.0,243.804,243.8129,243.6786,243.7234,8835.0
2019-07-29 14:35:00,272.21,272.21,272.18,272.18,1000.0,243.7234,243.7234,243.6965,243.6965,1000.0
2019-07-29 14:40:00,272.12,272.14,272.1,272.1,2653.0,243.6428,243.6607,243.6249,243.6249,2653.0
2019-07-29 14:45:00,272.11,272.12,272.07,272.12,3478.0,243.6338,243.6428,243.598,243.6428,3478.0
2019-07-29 14:50:00,272.15,272.28,272.12,272.23,12077.0,243.6697,243.7861,243.6428,243.7413,12077.0
2019-07-29 14:55:00,272.24,272.29,272.22,272.24,7108.0,243.7502,243.795,243.7323,243.7502,7108.0
2019-07-29 15:00:00,272.25,272.29,272.21,272.26,3150.0,243.7592,243.795,243.7234,243.7681,3150.0
2019-07-29 15:05:00,272.24,272.27,272.16,272.26,28672.0,243.7502,243.7771,243.6786,243.7681,28672.0
2019-07-29 15:10:00,272.22,272.24,272.16,272.17,8370.0,243.7323,243.7502,243.6786,243.6876,8370.0
2019-07-29 15:15:00,272.12,272.2,272.05,272.17,11150.0,243.6428,243.7144,243.5801,243.6876,11150.0
2019-07-29 15:20:00,272.16,272.19,272.13,272.16,4089.0,243.6786,243.7055,243.6517,243.6786,4089.0
2019-07-29 15:25:00,272.17,272.17,272.06,272.07,3800.0,243.6876,243.6876,243.5891,243.598,3800.0
2019-07-29 15:30:00,272.08,272.15,272.06,272.14,7593.0,243.607,243.6697,243.5891,243.6607,7593.0
2019-07-29 15:35:00,272.14,272.22,272.12,272.2,7820.0,243.6607,243.7323,243.6428,243.7144,7820.0
2019-07-29 15:40:00,272.21,272.39,272.21,272.37,12811.0,243.7234,243.8845,243.7234,243.8666,12811.0
2019-07-29 15:45:00,272.37,272.4,272.31,272.34,14372.0,243.8666,243.8935,243.8129,243.8398,14372.0
2019-07-29 15:50:00,272.34,272.43,272.32,272.38,21644.0,243.8398,243.9204,243.8219,243.8756,21644.0
2019-07-29 15:55:00,272.38,272.41,272.09,272.09,82953.0,243.8756,243.9024,243.6159,243.6159,82953.0
2019-07-30 09:30:00,271.12,271.17,270.62,270.69,180053.0,242.7474,242.7922,242.2998,242.3624,180053.0
2019-07-30 09:35:00,270.71,271.24,270.64,270.95,51845.0,242.3803,242.8549,242.3177,242.5952,51845.0
2019-07-30 09:40:00,271.04,271.18,270.88,271.17,22021.0,242.6758,242.8012,242.5326,242.7922,22021.0
2019-07-30 09:45:00,271.17,271.23,271.06,271.21,12790.0,242.7922,242.8459,242.6937,242.828,12790.0
2019-07-30 09:50:00,271.2,271.34,271.04,271.32,26847.0,242.8191,242.9444,242.6758,242.9265,26847.0
2019-07-30 09:55:00,271.33,271.44,271.27,271.35,11600.0,242.9355,243.034,242.8817,242.9534,11600.0
2019-07-30 10:00:00,271.27,271.6,271.23,271.53,46260.0,242.8817,243.1772,242.8459,243.1145,46260.0
2019-07-30 10:05:00,271.59,271.64,271.46,271.47,18055.0,243.1683,243.213,243.0519,243.0608,18055.0
2019-07-30 10:10:00,271.48,271.48,271.25,271.39,30180.0,243.0698,243.0698,242.8638,242.9892,30180.0
2019-07-30 10:15:00,271.41,271.62,271.41,271.62,24469.0,243.0071,243.1951,243.0071,243.1951,24469.0
2019-07-30 10:20:00,271.62,271.67,271.38,271.39,29232.0,243.1951,243.2399,242.9802,242.9892,29232.0
2019-07-30 10:25:00,271.36,271.48,271.33,271.44,34627.0,242.9623,243.0698,242.9355,243.034,34627.0
2019-07-30 10:30:00,271.44,271.65,271.39,271.52,46877.0,243.034,243.222,242.9892,243.1056,46877.0
2019-07-30 10:35:00,271.52,271.58,271.42,271.54,23497.0,243.1056,243.1593,243.016,243.1235,23497.0
2019-07-30 10:40:00,271.54,271.58,271.4,271.4,8008.0,243.1235,243.1593,242.9981,242.9981,8008.0
2019-07-30 10:45:00,271.41,271.45,271.36,271.42,3604.0,243.0071,243.0429,242.9623,243.016,3604.0
2019-07-30 10:50:00,271.45,271.67,271.45,271.64,7371.0,243.0429,243.2399,243.0429,243.213,7371.0
2019-07-30 10:55:00,271.68,271.68,271.55,271.64,6136.0,243.2488,243.2488,243.1324,243.213,6136.0
2019-07-30 11:00:00,271.64,271.94,271.61,271.91,27432.0,243.213,243.4816,243.1862,243.4548,27432.0
2019-07-30 11:05:00,271.91,271.98,271.88,271.95,11303.0,243.4548,243.5174,243.4279,243.4906,11303.0
2019-07-30 11:10:00,271.9,271.93,271.81,271.89,10126.0,243.4458,243.4727,243.3652,243.4369,10126.0
2019-07-30 11:15:00,271.89,271.92,271.77,271.77,14185.0,243.4369,243.4637,243.3294,243.3294,14185.0
2019-07-30 11:20:00,271.81,271.91,271.8,271.8,12970.0,243.3652,243.4548,243.3563,243.3563,12970.0
2019-07-30 11:25:00,271.78,271.81,271.71,271.76,26826.0,243.3384,243.3652,243.2757,243.3205,26826.0
2019-07-30 11:30:00,271.76,271.91,271.75,271.86,32564.0,243.3205,243.4548,243.3115,243.41,32564.0
2019-07-30 11:35:00,271.83,271.85,271.67,271.72,7322.0,243.3831,243.401,243.2399,243.2847,7322.0
2019-07-30 11:40:00,271.71,271.78,271.71,271.78,2783.0,243.2757,243.3384,243.2757,243.3384,2783.0
2019-07-30 11:45:00,271.77,271.8,271.68,271.69,9570.0,243.3294,243.3563,243.2488,243.2578,9570.0
2019-07-30 11:50:00,271.69,271.69,271.51,271.55,19179.0,243.2578,243.2578,243.0966,243.1324,19179.0
2019-07-30 11:55:00,271.55,271.6,271.37,271.42,14591.0,243.1324,243.1772,242.9713,243.016,14591.0
2019-07-30 12:00:00,271.4,271.58,271.36,271.57,27289.0,242.9981,243.1593,242.9623,243.1504,27289.0
2019-07-30 12:05:00,271.56,271.62,271.51,271.59,8339.0,243.1414,243.1951,243.0966,243.1683,8339.0
2019-07-30 12:10:00,271.6,271.69,271.56,271.61,8487.0,243.1772,243.2578,243.1414,243.1862,8487.0
2019-07-30 12:15:00,271.65,271.7,271.64,271.69,4575.0,243.222,243.2667,243.213,243.2578,4575.0
2019-07-30 12:20:00,271.63,271.73,271.62,271.72,6035.0,243.2041,243.2936,243.1951,243.2847,6035.0
2019-07-30 12:25:00,271.7,271.79,271.66,271.78,8660.0,243.2667,243.3473,243.2309,243.3384,8660.0
2019-07-30 12:30:00,271.8,271.88,271.8,271.86,5924.0,243.3563,243.4279,243.3563,243.41,5924.0
2019-07-30 12:35:00,271.86,271.86,271.8,271.8,635.0,243.41,243.41,243.3563,243.3563,635.0
2019-07-30 12:40:00,271.81,271.82,271.77,271.81,5100.0,243.3652,243.3742,243.3294,243.3652,5100.0
2019-07-30 12:45:00,271.82,271.82,271.68,271.71,7595.0,243.3742,243.3742,243.2488,243.2757,7595.0
2019-07-30 12:50:00,271.67,271.69,271.53,271.53,9638.0,243.2399,243.2578,243.1145,243.1145,9638.0
2019-07-30 12:55:00,271.54,271.54,271.43,271.51,12395.0,243.1235,243.1235,243.025,243.0966,12395.0
2019-07-30 13:00:00,271.49,271.55,271.48,271.49,8040.0,243.0787,243.1324,243.0698,243.0787,8040.0
2019-07-30 13:05:00,271.46,271.49,271.44,271.47,4663.0,243.0519,243.0787,243.034,243.0608,4663.0
2019-07-30 13:10:00,271.52,271.57,271.47,271.51,4136.0,243.1056,243.1504,243.0608,243.0966,4136.0
2019-07-30 13:15:00,271.5,271.58,271.47,271.52,3173.0,243.0877,243.1593,243.0608,243.1056,3173.0
2019-07-30 13:20:00,271.5,271.56,271.49,271.56,4017.0,243.0877,243.1414,243.0787,243.1414,4017.0
2019-07-30 13:25:00,271.55,271.55,271.46,271.46,9200.0,243.1324,243.1324,243.0519,243.0519,9200.0
2019-07-30 13:30:00,271.52,271.56,271.5,271.5,8826.0,243.1056,243.1414,243.0877,243.0877,8826.0
2019-07-30 13:35:00,271.48,271.53,271.48,271.49,3000.0,243.0698,243.1145,243.0698,243.0787,3000.0
2019-07-30 13:40:00,271.5,271.57,271.48,271.57,3748.0,243.0877,243.1504,243.0698,243.1504,3748.0
2019-07-30 13:45:00,271.56,271.61,271.53,271.61,6000.0,243.1414,243.1862,243.1145,243.1862,6000.0
2019-07-30 13:50:00,271.61,271.71,271.61,271.62,20363.0,243.1862,243.2757,243.1862,243.1951,20363.0
2019-07-30 13:55:00,271.64,271.66,271.63,271.66,7109.0,243.213,243.2309,243.2041,243.2309,7109.0
2019-07-30 14:00:00,271.67,272.04,271.67,272.0,141028.0,243.2399,243.5712,243.2399,243.5354,141028.0
2019-07-30 14:05:00,272.02,272.09,271.95,271.96,25431.0,243.5533,243.6159,243.4906,243.4995,25431.0
2019-07-30 14:10:00,271.98,272.09,271.98,272.09,9123.0,243.5174,243.6159,243.5174,243.6159,9123.0
2019-07-30 14:15:00,272.08,272.16,272.08,272.12,18099.0,243.607,243.6786,243.607,243.6428,18099.0
2019-07-30 14:20:00,272.12,272.13,272.08,272.08,13487.0,243.6428,243.6517,243.607,243.607,13487.0
2019-07-30 14:25:00,272.07,272.15,272.03,272.09,19454.0,243.598,243.6697,243.5622,243.6159,19454.0
2019-07-30 14:30:00,272.09,272.09,272.03,272.03,4292.0,243.6159,243.6159,243.5622,243.5622,4292.0
2019-07-30 14:35:00,272.02,272.08,272.0,272.03,8885.0,243.5533,243.607,243.5354,243.5622,8885.0
2019-07-30 14:40:00,272.04,272.06,271.96,271.97,6697.0,243.5712,243.5891,243.4995,243.5085,6697.0
2019-07-30 14:45:00,271.97,271.98,271.9,271.97,7743.0,243.5085,243.5174,243.4458,243.5085,7743.0
2019-07-30 14:50:00,271.92,271.95,271.89,271.92,3341.0,243.4637,243.4906,243.4369,243.4637,3341.0
2019-07-30 14:55:00,271.86,271.86,271.83,271.84,1659.0,243.41,243.41,243.3831,243.3921,1659.0
2019-07-30 15:00:00,271.82,271.94,271.82,271.88,8111.0,243.3742,243.4816,243.3742,243.4279,8111.0
2019-07-30 15:05:00,271.89,271.89,271.79,271.81,6077.0,243.4369,243.4369,243.3473,243.3652,6077.0
2019-07-30 15:10:00,271.82,271.93,271.82,271.92,3890.0,243.3742,243.4727,243.3742,243.4637,3890.0
2019-07-30 15:15:00,271.92,271.95,271.82,271.84,27763.0,243.4637,243.4906,243.3742,243.3921,27763.0
2019-07-30 15:20:00,271.82,271.84,271.61,271.64,25892.0,243.3742,243.3921,243.1862,243.213,25892.0
2019-07-30 15:25:00,271.59,271.7,271.58,271.62,17496.0,243.1683,243.2667,243.1593,243.1951,17496.0
2019-07-30 15:30:00,271.62,271.66,271.58,271.66,6223.0,243.1951,243.2309,243.1593,243.2309,6223.0
2019-07-30 15:35:00,271.65,271.67,271.55,271.63,11691.0,243.222,243.2399,243.1324,243.2041,11691.0
2019-07-30 15:40:00,271.6,271.65,271.54,271.56,21493.0,243.1772,243.222,243.1235,243.1414,21493.0
2019-07-30 15:45:00,271.52,271.83,271.51,271.82,22695.0,243.1056,243.3831,243.0966,243.3742,22695.0
2019-07-30 15:50:00,271.83,271.87,271.73,271.73,50843.0,243.3831,243.419,243.2936,243.2936,50843.0
2019-07-30 15:55:00,271.72,271.93,271.59,271.91,56093.0,243.2847,243.4727,243.1683,243.4548,56093.0
2019-07-31 09:30:00,272.3,272.48,272.26,272.42,81261.0,243.804,243.9651,243.7681,243.9114,81261.0
2019-07-31 09:35:00,272.39,272.64,272.38,272.61,41222.0,243.8845,244.1084,243.8756,244.0815,41222.0
2019-07-31 09:40:00,272.61,272.68,272.57,272.65,24582.0,244.0815,244.1442,244.0457,244.1173,24582.0
2019-07-31 09:45:00,272.65,272.66,272.51,272.58,25367.0,244.1173,244.1263,243.992,244.0547,25367.0
2019-07-31 09:50:00,272.56,272.62,272.44,272.44,76097.0,244.0367,244.0905,243.9293,243.9293,76097.0
2019-07-31 09:55:00,272.44,272.51,272.39,272.44,30310.0,243.9293,243.992,243.8845,243.9293,30310.0
2019-07-31 10:00:00,272.43,272.48,272.38,272.4,13165.0,243.9204,243.9651,243.8756,243.8935,13165.0
2019-07-31 10:05:00,272.45,272.52,272.41,272.41,4220.0,243.9383,244.0009,243.9024,243.9024,4220.0
2019-07-31 10:10:00,272.44,272.45,272.35,272.37,5649.0,243.9293,243.9383,243.8487,243.8666,5649.0
2019-07-31 10:15:00,272.34,272.34,272.08,272.19,20042.0,243.8398,243.8398,243.607,243.7055,20042.0
2019-07-31 10:20:00,272.17,272.21,272.1,272.12,11853.0,243.6876,243.7234,243.6249,243.6428,11853.0
2019-07-31 10:25:00,272.13,272.19,272.0,272.0,18939.0,243.6517,243.7055,243.5354,243.5354,18939.0
2019-07-31 10:30:00,271.99,272.04,271.77,271.91,15923.0,243.5264,243.5712,243.3294,243.4548,15923.0
2019-07-31 10:35:00,271.87,271.93,271.8,271.81,10923.0,243.419,243.4727,243.3563,243.3652,10923.0
2019-07-31 10:40:00,271.82,271.87,271.73,271.79,21034.0,243.3742,243.419,243.2936,243.3473,21034.0
2019-07-31 10:45:00,271.77,271.81,271.69,271.81,19066.0,243.3294,243.3652,243.2578,243.3652,19066.0
2019-07-31 10:50:00,271.82,271.86,271.75,271.82,8505.0,243.3742,243.41,243.3115,243.3742,8505.0
2019-07-31 10:55:00,271.84,271.89,271.81,271.88,4611.0,243.3921,243.4369,243.3652,243.4279,4611.0
2019-07-31 11:00:00,271.88,271.92,271.83,271.92,4680.0,243.4279,243.4637,243.3831,243.4637,4680.0
2019-07-31 11:05:00,271.94,271.94,271.87,271.9,4722.0,243.4816,243.4816,243.419,243.4458,4722.0
2019-07-31 11:10:00,271.9,272.02,271.89,271.96,5742.0,243.4458,243.5533,243.4369,243.4995,5742.0
2019-07-31 11:15:00,271.94,272.03,271.89,272.03,11938.0,243.4816,243.5622,243.4369,243.5622,11938.0
2019-07-31 11:20:00,272.05,272.18,272.05,272.07,11811.0,243.5801,243.6965,243.5801,243.598,11811.0
2019-07-31 11:25:00,272.08,272.11,272.0,272.0,15175.0,243.607,243.6338,243.5354,243.5354,15175.0
2019-07-31 11:30:00,272.01,272.04,271.91,271.92,15876.0,243.5443,243.5712,243.4548,243.4637,15876.0
2019-07-31 11:35:00,271.94,271.94,271.81,271.88,9433.0,243.4816,243.4816,243.3652,243.4279,9433.0
2019-07-31 11:40:00,271.88,271.96,271.88,271.96,3513.0,243.4279,243.4995,243.4279,243.4995,3513.0
2019-07-31 11:45:00,271.96,271.99,271.94,271.95,6206.0,243.4995,243.5264,243.4816,243.4906,6206.0
2019-07-31 11:50:00,271.99,272.14,271.99,272.12,5526.0,243.5264,243.6607,243.5264,243.6428,5526.0
2019-07-31 11:55:00,272.13,272.18,272.11,272.13,10637.0,243.6517,243.6965,243.6338,243.6517,10637.0
2019-07-31 12:00:00,272.17,272.17,272.08,272.1,14495.0,243.6876,243.6876,243.607,243.6249,14495.0
2019-07-31 12:05:00,272.11,272.13,272.04,272.04,2006.0,243.6338,243.6517,243.5712,243.5712,2006.0
2019-07-31 12:10:00,272.05,272.11,272.01,272.09,2877.0,243.5801,243.6338,243.5443,243.6159,2877.0
2019-07-31 12:15:00,272.11,272.12,272.07,272.1,4180.0,243.6338,243.6428,243.598,243.6249,4180.0
2019-07-31 12:20:00,272.07,272.09,272.0,272.03,3450.0,243.598,243.6159,243.5354,243.5622,3450.0
2019-07-31 12:25:00,272.02,272.05,272.0,272.02,4000.0,243.5533,243.5801,243.5354,243.5533,4000.0
2019-07-31 12:30:00,272.04,272.05,271.93,271.93,5678.0,243.5712,243.5801,243.4727,243.4727,5678.0
2019-07-31 12:35:00,271.93,272.01,271.88,271.89,17981.0,243.4727,243.5443,243.4279,243.4369,17981.0
2019-07-31 12:40:00,271.9,271.92,271.85,271.92,4718.0,243.4458,243.4637,243.401,243.4637,4718.0
2019-07-31 12:45:00,271.91,271.95,271.88,271.89,4945.0,243.4548,243.4906,243.4279,243.4369,4945.0
2019-07-31 12:50:00,271.91,271.95,271.88,271.9,1922.0,243.4548,243.4906,243.4279,243.4458,1922.0
2019-07-31 12:55:00,271.92,271.92,271.87,271.91,1916.0,243.4637,243.4637,243.419,243.4548,1916.0
2019-07-31 13:00:00,271.89,271.96,271.84,271.95,9176.0,243.4369,243.4995,243.3921,243.4906,9176.0
2019-07-31 13:05:00,271.92,271.98,271.91,271.95,3923.0,243.4637,243.5174,243.4548,243.4906,3923.0
2019-07-31 13:10:00,271.97,272.03,271.97,271.99,4872.0,243.5085,243.5622,243.5085,243.5264,4872.0
2019-07-31 13:15:00,271.99,271.99,271.93,271.96,5438.0,243.5264,243.5264,243.4727,243.4995,5438.0
2019-07-31 13:20:00,271.96,272.08,271.96,272.06,4352.0,243.4995,243.607,243.4995,243.5891,4352.0
2019-07-31 13:25:00,272.08,272.08,272.0,272.03,18044.0,243.607,243.607,243.5354,243.5622,18044.0
2019-07-31 13:30:00,272.0,272.1,271.99,272.08,7358.0,243.5354,243.6249,243.5264,243.607,7358.0
2019-07-31 13:35:00,272.07,272.07,271.96,271.98,10456.0,243.598,243.598,243.4995,243.5174,10456.0
2019-07-31 13:40:00,271.98,272.03,271.97,271.99,5091.0,243.5174,243.5622,243.5085,243.5264,5091.0
2019-07-31 13:45:00,271.99,272.05,271.99,272.01,2150.0,243.5264,243.5801,243.5264,243.5443,2150.0
2019-07-31 13:50:00,271.98,272.01,271.76,271.78,16046.0,243.5174,243.5443,243.3205,243.3384,16046.0
2019-07-31 13:55:00,271.77,272.09,271.76,272.02,33713.0,243.3294,243.6159,243.3205,243.5533,33713.0
2019-07-31 14:00:00,271.97,272.01,271.07,271.47,195638.0,243.5085,243.5443,242.7027,243.0608,195638.0
2019-07-31 14:05:00,271.45,271.9,271.33,271.59,63543.0,243.0429,243.4458,242.9355,243.1683,63543.0
2019-07-31 14:10:00,271.57,271.8,271.44,271.68,36090.0,243.1504,243.3563,243.034,243.2488,36090.0
2019-07-31 14:15:00,271.59,271.62,271.39,271.59,21184.0,243.1683,243.1951,242.9892,243.1683,21184.0
2019-07-31 14:20:00,271.52,271.6,271.26,271.26,19859.0,243.1056,243.1772,242.8728,242.8728,19859.0
2019-07-31 14:25:00,271.41,271.49,271.34,271.4,20018.0,243.0071,243.0787,242.9444,242.9981,20018.0
2019-07-31 14:30:00,271.35,271.64,271.35,271.51,15423.0,242.9534,243.213,242.9534,243.0966,15423.0
2019-07-31 14:35:00,271.59,271.63,270.31,270.41,131983.0,243.1683,243.2041,242.0222,242.1117,131983.0
2019-07-31 14:40:00,270.34,270.6,269.75,269.89,269363.0,242.0491,242.2819,241.5208,241.6462,269363.0
2019-07-31 14:45:00,269.9,269.9,268.88,269.03,215646.0,241.6551,241.6551,240.7419,240.8762,215646.0
2019-07-31 14:50:00,268.99,269.04,267.1,268.67,489832.0,240.8403,240.8851,239.1481,240.5538,489832.0
2019-07-31 14:55:00,268.63,269.04,268.35,268.77,383819.0,240.518,240.8851,240.2673,240.6434,383819.0
2019-07-31 15:00:00,268.73,269.69,268.29,269.0,468875.0,240.6076,241.4671,240.2136,240.8493,468875.0
2019-07-31 15:05:00,269.06,269.54,269.02,269.19,225497.0,240.903,241.3328,240.8672,241.0194,225497.0
2019-07-31 15:10:00,269.15,269.19,268.78,269.06,119329.0,240.9836,241.0194,240.6523,240.903,119329.0
2019-07-31 15:15:00,269.04,269.48,268.6,269.38,194555.0,240.8851,241.2791,240.4912,241.1895,194555.0
2019-07-31 15:20:00,269.37,269.75,269.26,269.62,86811.0,241.1806,241.5208,241.0821,241.4044,86811.0
2019-07-31 15:25:00,269.65,269.96,269.65,269.73,72044.0,241.4313,241.7088,241.4313,241.5029,72044.0
2019-07-31 15:30:00,269.57,269.65,269.34,269.37,67159.0,241.3597,241.4313,241.1537,241.1806,67159.0
2019-07-31 15:35:00,269.37,269.6,269.33,269.56,39237.0,241.1806,241.3865,241.1448,241.3507,39237.0
2019-07-31 15:40:00,269.57,269.67,269.28,269.67,142637.0,241.3597,241.4492,241.1,241.4492,142637.0
2019-07-31 15:45:00,269.68,269.77,269.37,269.5,64540.0,241.4581,241.5387,241.1806,241.297,64540.0
2019-07-31 15:50:00,269.45,269.45,268.92,268.93,123463.0,241.2522,241.2522,240.7777,240.7866,123463.0
2019-07-31 15:55:00,268.94,269.07,268.49,268.49,328168.0,240.7956,240.912,240.3927,240.3927,328168.0
2019-08-01 09:30:00,268.81,269.02,268.56,268.86,123455.0,240.6792,240.8672,240.4553,240.724,123455.0
2019-08-01 09:35:00,268.85,269.08,268.8,269.02,110131.0,240.715,240.9209,240.6702,240.8672,110131.0
2019-08-01 09:40:00,269.03,269.33,268.9,269.17,77746.0,240.8762,241.1448,240.7598,241.0015,77746.0
2019-08-01 09:45:00,269.12,269.47,269.03,269.35,53418.0,240.9567,241.2701,240.8762,241.1627,53418.0
2019-08-01 09:50:00,269.37,269.61,269.21,269.22,65347.0,241.1806,241.3955,241.0373,241.0463,65347.0
2019-08-01 09:55:00,269.23,269.39,269.23,269.38,21547.0,241.0552,241.1985,241.0552,241.1895,21547.0
2019-08-01 10:00:00,269.36,269.41,269.07,269.18,56323.0,241.1716,241.2164,240.912,241.0105,56323.0
2019-08-01 10:05:00,269.11,269.6,269.11,269.57,26893.0,240.9478,241.3865,240.9478,241.3597,26893.0
2019-08-01 10:10:00,269.51,269.54,269.4,269.49,26904.0,241.3059,241.3328,241.2074,241.288,26904.0
2019-08-01 10:15:00,269.49,269.85,269.41,269.81,60845.0,241.288,241.6103,241.2164,241.5745,60845.0
2019-08-01 10:20:00,269.83,269.98,269.75,269.96,40498.0,241.5924,241.7267,241.5208,241.7088,40498.0
2019-08-01 10:25:00,269.95,270.38,269.94,270.37,68156.0,241.6999,242.0849,241.6909,242.0759,68156.0
2019-08-01 10:30:00,270.38,270.71,270.19,270.55,329131.0,242.0849,242.3803,241.9148,242.2371,329131.0
2019-08-01 10:35:00,270.57,270.6,270.4,270.47,73997.0,242.255,242.2819,242.1028,242.1655,73997.0
2019-08-01 10:40:00,270.5,270.67,270.46,270.61,53949.0,242.1923,242.3445,242.1565,242.2908,53949.0
2019-08-01 10:45:00,270.63,270.82,270.56,270.82,44238.0,242.3087,242.4788,242.246,242.4788,44238.0
2019-08-01 10:50:00,270.83,271.12,270.8,271.12,181048.0,242.4878,242.7474,242.4609,242.7474,181048.0
2019-08-01 10:55:00,271.11,271.25,271.02,271.19,29034.0,242.7385,242.8638,242.6579,242.8101,29034.0
2019-08-01 11:00:00,271.19,271.51,271.07,271.15,99397.0,242.8101,243.0966,242.7027,242.7743,99397.0
2019-08-01 11:05:00,271.18,271.2,270.96,271.03,79579.0,242.8012,242.8191,242.6042,242.6669,79579.0
2019-08-01 11:10:00,271.06,271.29,271.02,271.16,28411.0,242.6937,242.8997,242.6579,242.7833,28411.0
2019-08-01 11:15:00,271.16,271.3,271.06,271.18,21316.0,242.7833,242.9086,242.6937,242.8012,21316.0
2019-08-01 11:20:00,271.24,271.32,271.19,271.22,10963.0,242.8549,242.9265,242.8101,242.837,10963.0
2019-08-01 11:25:00,271.22,271.42,271.14,271.42,31857.0,242.837,243.016,242.7654,243.016,31857.0
2019-08-01 11:30:00,271.43,271.48,271.2,271.41,30901.0,243.025,243.0698,242.8191,243.0071,30901.0
2019-08-01 11:35:00,271.45,271.56,271.36,271.42,24942.0,243.0429,243.1414,242.9623,243.016,24942.0
2019-08-01 11:40:00,271.51,271.65,271.39,271.65,29022.0,243.0966,243.222,242.9892,243.222,29022.0
2019-08-01 11:45:00,271.6,271.71,271.56,271.67,25880.0,243.1772,243.2757,243.1414,243.2399,25880.0
2019-08-01 11:50:00,271.66,271.67,271.52,271.55,23790.0,243.2309,243.2399,243.1056,243.1324,23790.0
2019-08-01 11:55:00,271.56,271.58,271.23,271.23,50801.0,243.1414,243.1593,242.8459,242.8459,50801.0
2019-08-01 12:00:00,271.22,271.27,271.11,271.25,19504.0,242.837,242.8817,242.7385,242.8638,19504.0
2019-08-01 12:05:00,271.25,271.27,271.13,271.15,23097.0,242.8638,242.8817,242.7564,242.7743,23097.0
2019-08-01 12:10:00,271.2,271.2,271.11,271.13,7401.0,242.8191,242.8191,242.7385,242.7564,7401.0
2019-08-01 12:15:00,271.11,271.17,270.87,270.89,29728.0,242.7385,242.7922,242.5236,242.5415,29728.0
2019-08-01 12:20:00,270.92,271.02,270.91,271.01,32019.0,242.5684,242.6579,242.5594,242.649,32019.0
2019-08-01 12:25:00,271.01,271.1,270.98,271.08,19342.0,242.649,242.7295,242.6221,242.7116,19342.0
2019-08-01 12:30:00,271.08,271.16,271.05,271.16,6390.0,242.7116,242.7833,242.6848,242.7833,6390.0
2019-08-01 12:35:00,271.21,271.21,271.1,271.17,5939.0,242.828,242.828,242.7295,242.7922,5939.0
2019-08-01 12:40:00,271.19,271.33,271.19,271.31,13898.0,242.8101,242.9355,242.8101,242.9176,13898.0
2019-08-01 12:45:00,271.34,271.41,271.24,271.24,8245.0,242.9444,243.0071,242.8549,242.8549,8245.0
2019-08-01 12:50:00,271.25,271.33,271.24,271.28,9484.0,242.8638,242.9355,242.8549,242.8907,9484.0
2019-08-01 12:55:00,271.28,271.28,271.11,271.2,8519.0,242.8907,242.8907,242.7385,242.8191,8519.0
2019-08-01 13:00:00,271.16,271.2,271.12,271.14,9549.0,242.7833,242.8191,242.7474,242.7654,9549.0
2019-08-01 13:05:00,271.13,271.16,271.05,271.15,8802.0,242.7564,242.7833,242.6848,242.7743,8802.0
2019-08-01 13:10:00,271.13,271.16,271.05,271.13,12457.0,242.7564,242.7833,242.6848,242.7564,12457.0
2019-08-01 13:15:00,271.16,271.19,271.09,271.14,6804.0,242.7833,242.8101,242.7206,242.7654,6804.0
2019-08-01 13:20:00,271.1,271.21,271.07,271.21,13563.0,242.7295,242.828,242.7027,242.828,13563.0
2019-08-01 13:25:00,271.18,271.18,269.13,269.36,304630.0,242.8012,242.8012,240.9657,241.1716,304630.0
2019-08-01 13:30:00,269.3,269.96,268.39,268.39,236500.0,241.1179,241.7088,240.3031,240.3031,236500.0
2019-08-01 13:35:00,268.42,268.81,267.77,267.8,293825.0,240.33,240.6792,239.748,239.7749,293825.0
2019-08-01 13:40:00,267.86,268.42,267.33,267.45,276164.0,239.8286,240.33,239.3541,239.4615,276164.0
2019-08-01 13:45:00,267.42,267.76,267.17,267.63,149877.0,239.4346,239.7391,239.2108,239.6227,149877.0
2019-08-01 13:50:00,267.59,267.69,266.49,266.5,128213.0,239.5869,239.6764,238.602,238.6109,128213.0
2019-08-01 13:55:00,266.57,267.54,266.43,267.38,130360.0,238.6736,239.5421,238.5482,239.3988,130360.0
2019-08-01 14:00:00,267.36,267.46,266.56,266.56,147605.0,239.3809,239.4705,238.6646,238.6646,147605.0
2019-08-01 14:05:00,266.64,267.16,266.54,266.77,85013.0,238.7363,239.2019,238.6467,238.8527,85013.0
2019-08-01 14:10:00,266.68,267.01,266.0,267.0,114323.0,238.7721,239.0676,238.1632,239.0586,114323.0
2019-08-01 14:15:00,267.05,267.05,266.39,266.71,88693.0,239.1034,239.1034,238.5124,238.7989,88693.0
2019-08-01 14:20:00,266.76,266.76,265.75,266.1,180278.0,238.8437,238.8437,237.9394,238.2528,180278.0
2019-08-01 14:25:00,266.11,266.41,265.83,266.34,169242.0,238.2617,238.5303,238.011,238.4677,169242.0
2019-08-01 14:30:00,266.35,266.38,265.81,266.29,109227.0,238.4766,238.5035,237.9931,238.4229,109227.0
2019-08-01 14:35:00,266.26,266.26,265.71,265.72,412203.0,238.396,238.396,237.9036,237.9126,412203.0
2019-08-01 14:40:00,265.7,266.15,265.5,265.64,128820.0,237.8946,238.2976,237.7156,237.8409,128820.0
2019-08-01 14:45:00,265.54,266.49,265.53,266.48,87182.0,237.7514,238.602,237.7424,238.593,87182.0
2019-08-01 14:50:00,266.47,266.77,266.37,266.42,87852.0,238.5841,238.8527,238.4945,238.5393,87852.0
2019-08-01 14:55:00,266.41,266.41,266.0,266.24,43412.0,238.5303,238.5303,238.1632,238.3781,43412.0
2019-08-01 15:00:00,266.25,266.36,265.74,266.12,71514.0,238.3871,238.4856,237.9305,238.2707,71514.0
2019-08-01 15:05:00,266.16,266.28,265.72,265.76,63133.0,238.3065,238.4139,237.9126,237.9484,63133.0
2019-08-01 15:10:00,265.8,265.99,265.51,265.63,97944.0,237.9842,238.1543,237.7245,237.832,97944.0
2019-08-01 15:15:00,265.64,266.26,265.57,266.01,87149.0,237.8409,238.396,237.7782,238.1722,87149.0
2019-08-01 15:20:00,266.02,266.9,265.94,266.47,71932.0,238.1812,238.9691,238.1095,238.5841,71932.0
2019-08-01 15:25:00,266.45,266.72,266.22,266.28,119367.0,238.5662,238.8079,238.3602,238.4139,119367.0
2019-08-01 15:30:00,266.29,266.49,265.81,266.04,134304.0,238.4229,238.602,237.9931,238.1991,134304.0
2019-08-01 15:35:00,266.02,266.56,265.9,266.53,60583.0,238.1812,238.6646,238.0737,238.6378,60583.0
2019-08-01 15:40:00,266.52,266.61,266.01,266.15,63436.0,238.6288,238.7094,238.1722,238.2976,63436.0
2019-08-01 15:45:00,266.16,266.45,265.94,265.94,62127.0,238.3065,238.5662,238.1095,238.1095,62127.0
2019-08-01 15:50:00,265.92,265.98,265.42,265.46,129732.0,238.0916,238.1453,237.6439,237.6798,129732.0
2019-08-01 15:55:00,265.47,265.99,265.4,265.79,210664.0,237.6887,238.1543,237.626,237.9752,210664.0
2019-08-02 09:30:00,265.23,265.3,264.61,265.0,307090.0,237.4738,237.5365,236.9187,237.2679,307090.0
2019-08-02 09:35:00,264.98,265.24,264.31,265.14,135713.0,237.25,237.4828,236.6501,237.3932,135713.0
2019-08-02 09:40:00,265.11,265.11,264.38,264.53,200874.0,237.3664,237.3664,236.7128,236.8471,200874.0
2019-08-02 09:45:00,264.49,264.65,264.09,264.22,167632.0,236.8113,236.9545,236.4531,236.5695,167632.0
2019-08-02 09:50:00,264.23,264.75,264.17,264.43,61474.0,236.5785,237.0441,236.5248,236.7575,61474.0
2019-08-02 09:55:00,264.41,264.42,264.04,264.14,83468.0,236.7396,236.7486,236.4084,236.4979,83468.0
2019-08-02 10:00:00,264.17,264.48,264.07,264.21,79754.0,236.5248,236.8023,236.4352,236.5606,79754.0
2019-08-02 10:05:00,264.21,264.34,263.92,264.03,71894.0,236.5606,236.677,236.3009,236.3994,71894.0
2019-08-02 10:10:00,263.95,263.98,263.49,263.57,129482.0,236.3278,236.3546,235.9159,235.9875,129482.0
2019-08-02 10:15:00,263.53,263.79,263.44,263.58,67543.0,235.9517,236.1845,235.8712,235.9965,67543.0
2019-08-02 10:20:00,263.59,264.05,263.56,264.04,72819.0,236.0055,236.4173,235.9786,236.4084,72819.0
2019-08-02 10:25:00,264.03,264.05,263.8,263.91,65068.0,236.3994,236.4173,236.1935,236.292,65068.0
2019-08-02 10:30:00,263.8,263.8,262.96,263.15,63517.0,236.1935,236.1935,235.4414,235.6115,63517.0
2019-08-02 10:35:00,263.15,263.23,262.92,263.0,40572.0,235.6115,235.6831,235.4056,235.4772,40572.0
2019-08-02 10:40:00,262.98,263.23,262.83,263.16,60906.0,235.4593,235.6831,235.325,235.6205,60906.0
2019-08-02 10:45:00,263.15,263.28,262.91,262.95,45416.0,235.6115,235.7279,235.3966,235.4324,45416.0
2019-08-02 10:50:00,262.94,262.97,262.58,262.81,92801.0,235.4235,235.4503,235.1011,235.3071,92801.0
2019-08-02 10:55:00,262.82,262.96,262.51,262.51,81671.0,235.316,235.4414,235.0385,235.0385,81671.0
2019-08-02 11:00:00,262.51,262.71,262.43,262.66,95069.0,235.0385,235.2175,234.9668,235.1728,95069.0
2019-08-02 11:05:00,262.67,263.19,262.67,263.09,45694.0,235.1817,235.6473,235.1817,235.5578,45694.0
2019-08-02 11:10:00,263.12,263.51,263.07,263.48,64787.0,235.5846,235.9338,235.5399,235.907,64787.0
2019-08-02 11:15:00,263.47,263.93,263.42,263.73,75117.0,235.898,236.3099,235.8532,236.1308,75117.0
2019-08-02 11:20:00,263.7,263.7,263.23,263.31,46523.0,236.1039,236.1039,235.6831,235.7548,46523.0
2019-08-02 11:25:00,263.3,263.36,263.07,263.15,38289.0,235.7458,235.7995,235.5399,235.6115,38289.0
2019-08-02 11:30:00,263.17,263.48,263.07,263.09,40970.0,235.6294,235.907,235.5399,235.5578,40970.0
2019-08-02 11:35:00,263.11,263.14,262.96,262.97,40133.0,235.5757,235.6025,235.4414,235.4503,40133.0
2019-08-02 11:40:00,262.99,263.21,262.84,263.15,25981.0,235.4682,235.6652,235.3339,235.6115,25981.0
2019-08-02 11:45:00,263.01,263.21,262.87,263.12,18969.0,235.4862,235.6652,235.3608,235.5846,18969.0
2019-08-02 11:50:00,263.17,263.37,262.8,263.33,28537.0,235.6294,235.8085,235.2981,235.7727,28537.0
2019-08-02 11:55:00,263.33,263.59,263.32,263.48,37995.0,235.7727,236.0055,235.7637,235.907,37995.0
2019-08-02 12:00:00,263.47,263.69,263.32,263.54,70893.0,235.898,236.095,235.7637,235.9607,70893.0
2019-08-02 12:05:00,263.6,263.78,263.46,263.75,33374.0,236.0144,236.1756,235.8891,236.1487,33374.0
2019-08-02 12:10:00,263.77,263.85,263.65,263.85,25414.0,236.1666,236.2382,236.0592,236.2382,25414.0
2019-08-02 12:15:00,263.82,264.16,263.76,264.11,71294.0,236.2114,236.5158,236.1577,236.471,71294.0
2019-08-02 12:20:00,264.1,264.23,263.98,264.14,69640.0,236.4621,236.5785,236.3546,236.4979,69640.0
2019-08-02 12:25:00,264.16,264.2,264.01,264.12,31628.0,236.5158,236.5516,236.3815,236.48,31628.0
2019-08-02 12:30:00,264.11,264.16,263.82,263.98,48995.0,236.471,236.5158,236.2114,236.3546,48995.0
2019-08-02 12:35:00,263.98,264.08,263.86,264.02,13054.0,236.3546,236.4442,236.2472,236.3905,13054.0
2019-08-02 12:40:00,263.99,264.13,263.76,263.96,20172.0,236.3636,236.4889,236.1577,236.3367,20172.0
2019-08-02 12:45:00,263.96,263.98,263.66,263.66,23321.0,236.3367,236.3546,236.0681,236.0681,23321.0
2019-08-02 12:50:00,263.71,263.81,263.57,263.69,28041.0,236.1129,236.2024,235.9875,236.095,28041.0
2019-08-02 12:55:00,263.7,263.72,263.4,263.44,26081.0,236.1039,236.1218,235.8353,235.8712,26081.0
2019-08-02 13:00:00,263.37,263.5,263.11,263.4,100861.0,235.8085,235.9249,235.5757,235.8353,100861.0
2019-08-02 13:05:00,263.37,263.37,263.13,263.36,26783.0,235.8085,235.8085,235.5936,235.7995,26783.0
2019-08-02 13:10:00,263.33,263.33,263.14,263.18,22901.0,235.7727,235.7727,235.6025,235.6384,22901.0
2019-08-02 13:15:00,263.21,263.33,263.18,263.21,12668.0,235.6652,235.7727,235.6384,235.6652,12668.0
2019-08-02 13:20:00,263.23,263.47,263.17,263.24,28985.0,235.6831,235.898,235.6294,235.6921,28985.0
2019-08-02 13:25:00,263.23,263.33,263.15,263.23,16996.0,235.6831,235.7727,235.6115,235.6831,16996.0
2019-08-02 13:30:00,263.3,263.3,263.05,263.05,11634.0,235.7458,235.7458,235.522,235.522,11634.0
2019-08-02 13:35:00,263.07,263.17,262.96,263.16,25628.0,235.5399,235.6294,235.4414,235.6205,25628.0
2019-08-02 13:40:00,263.18,263.53,263.17,263.3,21781.0,235.6384,235.9517,235.6294,235.7458,21781.0
2019-08-02 13:45:00,263.29,263.52,263.27,263.39,18584.0,235.7368,235.9428,235.7189,235.8264,18584.0
2019-08-02 13:50:00,263.37,263.49,263.29,263.46,14316.0,235.8085,235.9159,235.7368,235.8891,14316.0
2019-08-02 13:55:00,263.45,263.53,263.33,263.39,12275.0,235.8801,235.9517,235.7727,235.8264,12275.0
2019-08-02 14:00:00,263.37,263.67,263.24,263.55,43807.0,235.8085,236.0771,235.6921,235.9696,43807.0
2019-08-02 14:05:00,263.54,263.93,263.53,263.79,47704.0,235.9607,236.3099,235.9517,236.1845,47704.0
2019-08-02 14:10:00,263.79,264.18,263.74,264.17,36181.0,236.1845,236.5337,236.1398,236.5248,36181.0
2019-08-02 14:15:00,264.15,264.18,263.91,263.98,33576.0,236.5069,236.5337,236.292,236.3546,33576.0
2019-08-02 14:20:00,264.03,264.44,264.03,264.23,99253.0,236.3994,236.7665,236.3994,236.5785,99253.0
2019-08-02 14:25:00,264.27,264.38,263.91,264.05,44848.0,236.6143,236.7128,236.292,236.4173,44848.0
2019-08-02 14:30:00,264.06,264.13,263.87,263.94,31716.0,236.4263,236.4889,236.2562,236.3188,31716.0
2019-08-02 14:35:00,263.94,264.34,263.88,264.33,56080.0,236.3188,236.677,236.2651,236.668,56080.0
2019-08-02 14:40:00,264.3,264.32,264.09,264.18,22359.0,236.6412,236.6591,236.4531,236.5337,22359.0
2019-08-02 14:45:00,264.17,264.33,263.91,264.02,40516.0,236.5248,236.668,236.292,236.3905,40516.0
2019-08-02 14:50:00,264.01,264.09,263.83,263.97,17946.0,236.3815,236.4531,236.2203,236.3457,17946.0
2019-08-02 14:55:00,263.9,264.11,263.71,264.08,29879.0,236.283,236.471,236.1129,236.4442,29879.0
2019-08-02 15:00:00,264.12,264.28,264.0,264.09,26753.0,236.48,236.6232,236.3725,236.4531,26753.0
2019-08-02 15:05:00,264.05,264.11,263.88,263.97,17990.0,236.4173,236.471,236.2651,236.3457,17990.0
2019-08-02 15:10:00,263.97,263.97,263.67,263.67,21478.0,236.3457,236.3457,236.0771,236.0771,21478.0
2019-08-02 15:15:00,263.68,263.9,263.58,263.89,28534.0,236.086,236.283,235.9965,236.2741,28534.0
2019-08-02 15:20:00,263.89,264.48,263.87,264.47,65070.0,236.2741,236.8023,236.2562,236.7934,65070.0
2019-08-02 15:25:00,264.44,264.8,264.4,264.62,110382.0,236.7665,237.0888,236.7307,236.9277,110382.0
2019-08-02 15:30:00,264.62,264.76,264.41,264.45,91059.0,236.9277,237.053,236.7396,236.7755,91059.0
2019-08-02 15:35:00,264.47,265.67,264.43,265.25,437487.0,236.7934,237.8678,236.7575,237.4917,437487.0
2019-08-02 15:40:00,265.29,265.39,265.03,265.13,37117.0,237.5275,237.6171,237.2948,237.3843,37117.0
2019-08-02 15:45:00,265.08,265.1,264.83,264.83,46480.0,237.3395,237.3574,237.1157,237.1157,46480.0
2019-08-02 15:50:00,264.82,264.92,264.35,264.4,107752.0,237.1067,237.1963,236.6859,236.7307,107752.0
2019-08-02 15:55:00,264.4,264.97,264.4,264.82,190318.0,236.7307,237.241,236.7307,237.1067,190318.0
2019-08-05 09:30:00,260.99,261.15,260.37,260.5,328135.0,233.6775,233.8208,233.1224,233.2388,328135.0
2019-08-05 09:35:00,260.45,260.56,259.98,260.28,134266.0,233.1941,233.2925,232.7732,233.0418,134266.0
2019-08-05 09:40:00,260.3,260.3,259.69,259.88,73613.0,233.0598,233.0598,232.5136,232.6837,73613.0
2019-08-05 09:45:00,259.88,260.1,259.7,259.71,75892.0,232.6837,232.8807,232.5225,232.5315,75892.0
2019-08-05 09:50:00,259.69,259.94,259.59,259.85,72413.0,232.5136,232.7374,232.4241,232.6568,72413.0
2019-08-05 09:55:00,259.9,260.18,259.78,260.05,73097.0,232.7016,232.9523,232.5942,232.8359,73097.0
2019-08-05 10:00:00,260.02,260.08,259.35,259.41,51541.0,232.8091,232.8628,232.2092,232.2629,51541.0
2019-08-05 10:05:00,259.41,259.66,259.26,259.56,54668.0,232.2629,232.4867,232.1286,232.3972,54668.0
2019-08-05 10:10:00,259.59,259.84,259.49,259.7,44381.0,232.4241,232.6479,232.3345,232.5225,44381.0
2019-08-05 10:15:00,259.67,259.93,259.29,259.29,36303.0,232.4957,232.7285,232.1554,232.1554,36303.0
2019-08-05 10:20:00,259.29,259.8,259.26,259.47,53546.0,232.1554,232.6121,232.1286,232.3166,53546.0
2019-08-05 10:25:00,259.45,259.59,259.26,259.5,39451.0,232.2987,232.4241,232.1286,232.3435,39451.0
2019-08-05 10:30:00,259.45,259.73,259.26,259.38,32545.0,232.2987,232.5494,232.1286,232.236,32545.0
2019-08-05 10:35:00,259.35,259.59,258.91,258.94,99241.0,232.2092,232.4241,231.8152,231.8421,99241.0
2019-08-05 10:40:00,258.95,259.06,258.63,258.68,66599.0,231.851,231.9495,231.5645,231.6093,66599.0
2019-08-05 10:45:00,258.67,258.96,258.66,258.84,66424.0,231.6003,231.86,231.5914,231.7525,66424.0
2019-08-05 10:50:00,258.81,259.17,258.78,258.99,43806.0,231.7257,232.048,231.6988,231.8868,43806.0
2019-08-05 10:55:00,258.92,259.27,258.84,259.22,49586.0,231.8242,232.1375,231.7525,232.0928,49586.0
2019-08-05 11:00:00,259.17,259.39,259.06,259.3,54319.0,232.048,232.245,231.9495,232.1644,54319.0
2019-08-05 11:05:00,259.29,259.65,259.23,259.6,53145.0,232.1554,232.4778,232.1017,232.433,53145.0
2019-08-05 11:10:00,259.61,259.95,259.55,259.85,79641.0,232.442,232.7464,232.3882,232.6568,79641.0
2019-08-05 11:15:00,259.83,259.85,259.55,259.55,79545.0,232.6389,232.6568,232.3882,232.3882,79545.0
2019-08-05 11:20:00,259.55,259.73,259.4,259.43,68057.0,232.3882,232.5494,232.2539,232.2808,68057.0
2019-08-05 11:25:00,259.48,259.49,259.13,259.25,50510.0,232.3256,232.3345,232.0122,232.1196,50510.0
2019-08-05 11:30:00,259.26,259.35,259.16,259.25,55396.0,232.1286,232.2092,232.0391,232.1196,55396.0
2019-08-05 11:35:00,259.28,259.28,259.06,259.07,24055.0,232.1465,232.1465,231.9495,231.9585,24055.0
2019-08-05 11:40:00,259.07,259.2,258.91,258.98,34339.0,231.9585,232.0749,231.8152,231.8779,34339.0
2019-08-05 11:45:00,259.03,259.44,259.03,259.41,39956.0,231.9227,232.2897,231.9227,232.2629,39956.0
2019-08-05 11:50:00,259.44,259.49,259.09,259.27,19439.0,232.2897,232.3345,231.9764,232.1375,19439.0
2019-08-05 11:55:00,259.25,259.31,258.92,258.93,46388.0,232.1196,232.1734,231.8242,231.8331,46388.0
2019-08-05 12:00:00,258.88,258.9,258.66,258.72,61043.0,231.7884,231.8063,231.5914,231.6451,61043.0
2019-08-05 12:05:00,258.75,258.95,258.69,258.71,32839.0,231.672,231.851,231.6182,231.6361,32839.0
2019-08-05 12:10:00,258.68,258.77,258.54,258.77,28162.0,231.6093,231.6899,231.4839,231.6899,28162.0
2019-08-05 12:15:00,258.81,259.11,258.8,259.07,37182.0,231.7257,231.9943,231.7167,231.9585,37182.0
2019-08-05 12:20:00,259.08,259.09,258.94,259.07,15795.0,231.9674,231.9764,231.8421,231.9585,15795.0
2019-08-05 12:25:00,259.09,259.09,258.22,258.33,79183.0,231.9764,231.9764,231.1974,231.2959,79183.0
2019-08-05 12:30:00,258.34,258.55,258.33,258.4,37125.0,231.3049,231.4929,231.2959,231.3586,37125.0
2019-08-05 12:35:00,258.34,258.49,258.2,258.32,20858.0,231.3049,231.4392,231.1795,231.287,20858.0
2019-08-05 12:40:00,258.25,258.27,257.85,257.88,65158.0,231.2243,231.2422,230.8661,230.893,65158.0
2019-08-05 12:45:00,257.84,257.97,257.52,257.55,47312.0,230.8572,230.9736,230.5707,230.5975,47312.0
2019-08-05 12:50:00,257.5,257.88,257.5,257.71,54953.0,230.5528,230.893,230.5528,230.7408,54953.0
2019-08-05 12:55:00,257.65,257.66,257.06,257.2,182549.0,230.6871,230.696,230.1588,230.2842,182549.0
2019-08-05 13:00:00,257.2,257.61,257.11,257.47,75151.0,230.2842,230.6513,230.2036,230.5259,75151.0
2019-08-05 13:05:00,257.5,257.73,257.45,257.72,24378.0,230.5528,230.7587,230.508,230.7497,24378.0
2019-08-05 13:10:00,257.74,257.86,257.62,257.64,25453.0,230.7677,230.8751,230.6602,230.6781,25453.0
2019-08-05 13:15:00,257.63,257.86,257.62,257.84,36808.0,230.6692,230.8751,230.6602,230.8572,36808.0
2019-08-05 13:20:00,257.84,258.04,257.8,257.95,47917.0,230.8572,231.0363,230.8214,230.9557,47917.0
2019-08-05 13:25:00,257.94,257.96,257.65,257.66,24278.0,230.9467,230.9646,230.6871,230.696,24278.0
2019-08-05 13:30:00,257.6,257.72,257.5,257.65,46386.0,230.6423,230.7497,230.5528,230.6871,46386.0
2019-08-05 13:35:00,257.68,258.14,257.68,258.09,39881.0,230.7139,231.1258,230.7139,231.081,39881.0
2019-08-05 13:40:00,258.14,258.21,257.46,257.6,95806.0,231.1258,231.1885,230.517,230.6423,95806.0
2019-08-05 13:45:00,257.58,257.58,257.26,257.39,44558.0,230.6244,230.6244,230.3379,230.4543,44558.0
2019-08-05 13:50:00,257.38,257.38,257.18,257.25,15089.0,230.4453,230.4453,230.2663,230.3289,15089.0
2019-08-05 13:55:00,257.21,257.27,257.03,257.07,21808.0,230.2931,230.3468,230.132,230.1678,21808.0
2019-08-05 14:00:00,257.06,257.25,256.93,257.12,62743.0,230.1588,230.3289,230.0424,230.2125,62743.0
2019-08-05 14:05:00,257.11,257.31,257.06,257.13,36698.0,230.2036,230.3827,230.1588,230.2215,36698.0
2019-08-05 14:10:00,257.1,257.43,257.02,257.4,52230.0,230.1946,230.4901,230.123,230.4632,52230.0
2019-08-05 14:15:00,257.32,257.43,257.18,257.18,24286.0,230.3916,230.4901,230.2663,230.2663,24286.0
2019-08-05 14:20:00,257.2,257.28,256.78,256.86,83350.0,230.2842,230.3558,229.9081,229.9797,83350.0
2019-08-05 14:25:00,256.78,256.84,256.32,256.32,52190.0,229.9081,229.9618,229.4963,229.4963,52190.0
2019-08-05 14:30:00,256.38,256.45,256.03,256.44,29527.0,229.55,229.6127,229.2366,229.6037,29527.0
2019-08-05 14:35:00,256.4,256.63,256.19,256.22,65885.0,229.5679,229.7738,229.3799,229.4067,65885.0
2019-08-05 14:40:00,256.18,256.36,255.84,255.84,49703.0,229.3709,229.5321,229.0665,229.0665,49703.0
2019-08-05 14:45:00,255.87,256.49,255.83,256.15,52870.0,229.0933,229.6485,229.0575,229.344,52870.0
2019-08-05 14:50:00,256.12,256.38,256.01,256.05,65555.0,229.3172,229.55,229.2187,229.2545,65555.0
2019-08-05 14:55:00,256.08,256.19,255.83,255.99,66024.0,229.2814,229.3799,229.0575,229.2008,66024.0
2019-08-05 15:00:00,255.99,256.37,255.61,255.62,53428.0,229.2008,229.541,228.8606,228.8695,53428.0
2019-08-05 15:05:00,255.62,255.63,255.13,255.29,79454.0,228.8695,228.8785,228.4308,228.574,79454.0
2019-08-05 15:10:00,255.24,256.38,255.23,256.35,112508.0,228.5293,229.55,228.5203,229.5231,112508.0
2019-08-05 15:15:00,256.28,256.7,255.7,256.54,103486.0,229.4604,229.8365,228.9411,229.6932,103486.0
2019-08-05 15:20:00,256.57,256.89,256.38,256.54,192004.0,229.7201,230.0066,229.55,229.6932,192004.0
2019-08-05 15:25:00,256.56,257.04,256.32,256.43,150761.0,229.7111,230.1409,229.4963,229.5947,150761.0
2019-08-05 15:30:00,256.31,256.83,255.96,256.68,128071.0,229.4873,229.9529,229.1739,229.8186,128071.0
2019-08-05 15:35:00,256.65,257.27,256.6,257.11,120053.0,229.7917,230.3468,229.747,230.2036,120053.0
2019-08-05 15:40:00,257.14,257.63,256.96,257.53,125243.0,230.2304,230.6692,230.0693,230.5796,125243.0
2019-08-05 15:45:00,257.51,257.7,257.04,257.27,112890.0,230.5617,230.7318,230.1409,230.3468,112890.0
2019-08-05 15:50:00,257.25,257.45,256.84,257.33,100045.0,230.3289,230.508,229.9618,230.4006,100045.0
2019-08-05 15:55:00,257.33,257.52,257.06,257.14,421146.0,230.4006,230.5707,230.1588,230.2304,421146.0
2019-08-06 09:30:00,258.59,259.22,258.48,258.96,467088.0,231.5287,232.0928,231.4302,231.86,467088.0
2019-08-06 09:35:00,258.95,259.11,258.61,258.97,200665.0,231.851,231.9943,231.5466,231.8689,200665.0
2019-08-06 09:40:00,258.91,259.4,258.9,259.25,134417.0,231.8152,232.2539,231.8063,232.1196,134417.0
2019-08-06 09:45:00,259.27,259.35,258.41,258.61,99843.0,232.1375,232.2092,231.3675,231.5466,99843.0
2019-08-06 09:50:00,258.61,258.81,258.3,258.52,71743.0,231.5466,231.7257,231.269,231.466,71743.0
2019-08-06 09:55:00,258.45,258.72,258.34,258.6,99950.0,231.4034,231.6451,231.3049,231.5377,99950.0
2019-08-06 10:00:00,258.56,259.21,258.56,259.02,82962.0,231.5018,232.0838,231.5018,231.9137,82962.0
2019-08-06 10:05:00,258.99,259.15,258.78,258.84,74257.0,231.8868,232.0301,231.6988,231.7525,74257.0
2019-08-06 10:10:00,258.88,258.88,257.98,258.1,92691.0,231.7884,231.7884,230.9825,231.09,92691.0
2019-08-06 10:15:00,258.06,258.07,257.59,257.59,70981.0,231.0542,231.0631,230.6334,230.6334,70981.0
2019-08-06 10:20:00,257.67,258.24,257.52,258.19,83478.0,230.705,231.2153,230.5707,231.1706,83478.0
2019-08-06 10:25:00,258.17,258.3,257.86,257.9,56688.0,231.1527,231.269,230.8751,230.9109,56688.0
2019-08-06 10:30:00,257.91,258.4,257.78,258.27,58983.0,230.9199,231.3586,230.8035,231.2422,58983.0
2019-08-06 10:35:00,258.23,258.42,257.88,258.42,50291.0,231.2064,231.3765,230.893,231.3765,50291.0
2019-08-06 10:40:00,258.41,258.81,258.38,258.46,41162.0,231.3675,231.7257,231.3407,231.4123,41162.0
2019-08-06 10:45:00,258.4,258.45,258.0,258.03,30288.0,231.3586,231.4034,231.0004,231.0273,30288.0
2019-08-06 10:50:00,258.05,258.15,257.89,258.12,22512.0,231.0452,231.1347,230.902,231.1079,22512.0
2019-08-06 10:55:00,258.05,258.33,257.91,258.22,21264.0,231.0452,231.2959,230.9199,231.1974,21264.0
2019-08-06 11:00:00,258.27,258.27,257.84,257.84,50681.0,231.2422,231.2422,230.8572,230.8572,50681.0
2019-08-06 11:05:00,257.84,258.15,257.83,257.89,65685.0,230.8572,231.1347,230.8482,230.902,65685.0
2019-08-06 11:10:00,257.92,257.92,257.34,257.36,47076.0,230.9288,230.9288,230.4095,230.4274,47076.0
2019-08-06 11:15:00,257.35,257.44,257.07,257.1,72282.0,230.4185,230.499,230.1678,230.1946,72282.0
2019-08-06 11:20:00,257.09,257.7,257.05,257.66,47132.0,230.1857,230.7318,230.1499,230.696,47132.0
2019-08-06 11:25:00,257.62,257.88,257.62,257.69,36975.0,230.6602,230.893,230.6602,230.7229,36975.0
2019-08-06 11:30:00,257.71,257.86,257.22,257.32,36905.0,230.7408,230.8751,230.3021,230.3916,36905.0
2019-08-06 11:35:00,257.34,257.64,257.18,257.64,25421.0,230.4095,230.6781,230.2663,230.6781,25421.0
2019-08-06 11:40:00,257.61,257.92,257.51,257.71,54434.0,230.6513,230.9288,230.5617,230.7408,54434.0
2019-08-06 11:45:00,257.71,258.01,257.67,257.99,35822.0,230.7408,231.0094,230.705,230.9915,35822.0
2019-08-06 11:50:00,258.02,258.14,257.77,257.84,26218.0,231.0184,231.1258,230.7945,230.8572,26218.0
2019-08-06 11:55:00,257.77,258.27,257.68,258.25,41441.0,230.7945,231.2422,230.7139,231.2243,41441.0
2019-08-06 12:00:00,258.3,258.64,258.12,258.2,54730.0,231.269,231.5735,231.1079,231.1795,54730.0
2019-08-06 12:05:00,258.27,258.3,258.02,258.24,28102.0,231.2422,231.269,231.0184,231.2153,28102.0
2019-08-06 12:10:00,258.29,258.48,258.07,258.44,25245.0,231.2601,231.4302,231.0631,231.3944,25245.0
2019-08-06 12:15:00,258.41,258.41,258.09,258.16,20262.0,231.3675,231.3675,231.081,231.1437,20262.0
2019-08-06 12:20:00,258.22,258.22,257.86,257.94,21278.0,231.1974,231.1974,230.8751,230.9467,21278.0
2019-08-06 12:25:00,258.0,258.0,257.79,257.88,33490.0,231.0004,231.0004,230.8124,230.893,33490.0
2019-08-06 12:30:00,257.82,258.07,257.71,257.95,49431.0,230.8393,231.0631,230.7408,230.9557,49431.0
2019-08-06 12:35:00,257.96,258.16,257.88,258.03,22540.0,230.9646,231.1437,230.893,231.0273,22540.0
2019-08-06 12:40:00,258.0,258.21,257.93,258.16,15934.0,231.0004,231.1885,230.9378,231.1437,15934.0
2019-08-06 12:45:00,258.18,258.2,257.81,257.9,16963.0,231.1616,231.1795,230.8303,230.9109,16963.0
2019-08-06 12:50:00,257.87,257.93,257.71,257.8,15644.0,230.884,230.9378,230.7408,230.8214,15644.0
2019-08-06 12:55:00,257.83,258.03,257.74,257.86,16747.0,230.8482,231.0273,230.7677,230.8751,16747.0
2019-08-06 13:00:00,257.89,258.26,257.89,258.26,24052.0,230.902,231.2332,230.902,231.2332,24052.0
2019-08-06 13:05:00,258.27,258.55,258.14,258.4,32958.0,231.2422,231.4929,231.1258,231.3586,32958.0
2019-08-06 13:10:00,258.42,258.51,258.29,258.42,23982.0,231.3765,231.4571,231.2601,231.3765,23982.0
2019-08-06 13:15:00,258.47,258.57,258.36,258.46,21354.0,231.4213,231.5108,231.3228,231.4123,21354.0
2019-08-06 13:20:00,258.5,258.81,258.44,258.81,15468.0,231.4481,231.7257,231.3944,231.7257,15468.0
2019-08-06 13:25:00,258.84,258.98,258.77,258.78,22910.0,231.7525,231.8779,231.6899,231.6988,22910.0
2019-08-06 13:30:00,258.85,258.94,258.68,258.94,26948.0,231.7615,231.8421,231.6093,231.8421,26948.0
2019-08-06 13:35:00,258.92,259.21,258.79,259.16,67151.0,231.8242,232.0838,231.7078,232.0391,67151.0
2019-08-06 13:40:00,259.14,259.22,258.98,259.05,36576.0,232.0211,232.0928,231.8779,231.9406,36576.0
2019-08-06 13:45:00,259.06,259.11,258.92,259.07,18061.0,231.9495,231.9943,231.8242,231.9585,18061.0
2019-08-06 13:50:00,259.05,259.13,258.89,259.1,20296.0,231.9406,232.0122,231.7973,231.9853,20296.0
2019-08-06 13:55:00,259.07,259.13,258.96,259.05,17052.0,231.9585,232.0122,231.86,231.9406,17052.0
2019-08-06 14:00:00,259.03,259.03,258.59,258.61,41241.0,231.9227,231.9227,231.5287,231.5466,41241.0
2019-08-06 14:05:00,258.59,258.83,258.48,258.75,39098.0,231.5287,231.7436,231.4302,231.672,39098.0
2019-08-06 14:10:00,258.78,259.12,258.76,259.04,32106.0,231.6988,232.0032,231.6809,231.9316,32106.0
2019-08-06 14:15:00,259.09,259.64,259.07,259.64,73513.0,231.9764,232.4688,231.9585,232.4688,73513.0
2019-08-06 14:20:00,259.67,259.76,259.5,259.7,69541.0,232.4957,232.5763,232.3435,232.5225,69541.0
2019-08-06 14:25:00,259.68,259.9,259.63,259.83,30905.0,232.5046,232.7016,232.4599,232.6389,30905.0
2019-08-06 14:30:00,259.83,260.25,259.67,260.15,75501.0,232.6389,233.015,232.4957,232.9254,75501.0
2019-08-06 14:35:00,260.16,260.16,259.98,260.01,51168.0,232.9344,232.9344,232.7732,232.8001,51168.0
2019-08-06 14:40:00,259.98,260.19,259.86,260.09,32594.0,232.7732,232.9613,232.6658,232.8717,32594.0
2019-08-06 14:45:00,260.06,260.06,259.74,259.9,40426.0,232.8449,232.8449,232.5584,232.7016,40426.0
2019-08-06 14:50:00,259.88,259.98,259.5,259.53,28781.0,232.6837,232.7732,232.3435,232.3703,28781.0
2019-08-06 14:55:00,259.56,259.68,259.47,259.47,21157.0,232.3972,232.5046,232.3166,232.3166,21157.0
2019-08-06 15:00:00,259.51,259.63,259.4,259.48,35650.0,232.3524,232.4599,232.2539,232.3256,35650.0
2019-08-06 15:05:00,259.49,259.64,259.43,259.43,16165.0,232.3345,232.4688,232.2808,232.2808,16165.0
2019-08-06 15:10:00,259.42,259.76,259.34,259.76,14866.0,232.2718,232.5763,232.2002,232.5763,14866.0
2019-08-06 15:15:00,259.8,259.85,259.68,259.82,54348.0,232.6121,232.6568,232.5046,232.63,54348.0
2019-08-06 15:20:00,259.84,260.01,259.78,259.9,31924.0,232.6479,232.8001,232.5942,232.7016,31924.0
2019-08-06 15:25:00,259.93,259.94,259.47,259.64,30814.0,232.7285,232.7374,232.3166,232.4688,30814.0
2019-08-06 15:30:00,259.63,259.67,259.26,259.41,55883.0,232.4599,232.4957,232.1286,232.2629,55883.0
2019-08-06 15:35:00,259.42,259.77,259.42,259.77,19829.0,232.2718,232.5852,232.2718,232.5852,19829.0
2019-08-06 15:40:00,259.78,260.11,259.72,260.06,24653.0,232.5942,232.8896,232.5404,232.8449,24653.0
2019-08-06 15:45:00,260.02,260.25,259.73,260.11,42009.0,232.8091,233.015,232.5494,232.8896,42009.0
2019-08-06 15:50:00,260.17,260.35,260.05,260.18,88495.0,232.9434,233.1045,232.8359,232.9523,88495.0
2019-08-06 15:55:00,260.15,260.36,259.98,260.29,294473.0,232.9254,233.1135,232.7732,233.0508,294473.0
2019-08-07 09:30:00,257.1,257.25,255.97,256.08,345232.0,230.1946,230.3289,229.1829,229.2814,345232.0
2019-08-07 09:35:00,256.03,256.63,255.82,256.39,89706.0,229.2366,229.7738,229.0486,229.5589,89706.0
2019-08-07 09:40:00,256.38,256.41,255.31,255.38,94490.0,229.55,229.5768,228.592,228.6546,94490.0
2019-08-07 09:45:00,255.36,255.38,254.36,254.86,246842.0,228.6367,228.6546,227.7414,228.189,246842.0
2019-08-07 09:50:00,254.73,255.2,254.6,255.18,92835.0,228.0726,228.4935,227.9563,228.4756,92835.0
2019-08-07 09:55:00,255.17,255.84,255.07,255.51,124544.0,228.4666,229.0665,228.3771,228.771,124544.0
2019-08-07 10:00:00,255.51,255.79,254.99,255.66,105859.0,228.771,229.0217,228.3054,228.9053,105859.0
2019-08-07 10:05:00,255.62,256.36,255.56,256.33,135614.0,228.8695,229.5321,228.8158,229.5052,135614.0
2019-08-07 10:10:00,256.36,256.91,256.28,256.4,109894.0,229.5321,230.0245,229.4604,229.5679,109894.0
2019-08-07 10:15:00,256.38,257.25,256.34,256.68,64781.0,229.55,230.3289,229.5142,229.8186,64781.0
2019-08-07 10:20:00,256.73,256.73,256.32,256.32,31808.0,229.8633,229.8633,229.4963,229.4963,31808.0
2019-08-07 10:25:00,256.35,256.76,256.06,256.34,60806.0,229.5231,229.8902,229.2635,229.5142,60806.0
2019-08-07 10:30:00,256.3,257.05,256.26,256.93,85890.0,229.4783,230.1499,229.4425,230.0424,85890.0
2019-08-07 10:35:00,256.93,257.42,256.86,257.37,68024.0,230.0424,230.4811,229.9797,230.4364,68024.0
2019-08-07 10:40:00,257.34,257.4,256.95,257.06,73980.0,230.4095,230.4632,230.0603,230.1588,73980.0
2019-08-07 10:45:00,257.04,257.42,256.79,257.42,56675.0,230.1409,230.4811,229.9171,230.4811,56675.0
2019-08-07 10:50:00,257.37,258.01,257.37,257.95,79216.0,230.4364,231.0094,230.4364,230.9557,79216.0
2019-08-07 10:55:00,257.91,257.99,257.51,257.69,72295.0,230.9199,230.9915,230.5617,230.7229,72295.0
2019-08-07 11:00:00,257.65,257.74,257.12,257.2,53227.0,230.6871,230.7677,230.2125,230.2842,53227.0
2019-08-07 11:05:00,257.17,257.59,256.88,257.57,50010.0,230.2573,230.6334,229.9977,230.6154,50010.0
2019-08-07 11:10:00,257.5,257.94,257.43,257.85,65629.0,230.5528,230.9467,230.4901,230.8661,65629.0
2019-08-07 11:15:00,257.75,257.95,257.36,257.61,58968.0,230.7766,230.9557,230.4274,230.6513,58968.0
2019-08-07 11:20:00,257.66,257.79,257.04,257.13,44301.0,230.696,230.8124,230.1409,230.2215,44301.0
2019-08-07 11:25:00,257.18,257.33,257.03,257.23,37173.0,230.2663,230.4006,230.132,230.311,37173.0
2019-08-07 11:30:00,257.03,257.19,256.84,257.15,56128.0,230.132,230.2752,229.9618,230.2394,56128.0
2019-08-07 11:35:00,257.25,257.26,256.99,257.08,5897.0,230.3289,230.3379,230.0961,230.1767,5897.0
2019-08-07 11:40:00,257.15,257.22,256.63,256.84,68019.0,230.2394,230.3021,229.7738,229.9618,68019.0
2019-08-07 11:45:00,256.89,256.99,256.49,256.85,114808.0,230.0066,230.0961,229.6485,229.9708,114808.0
2019-08-07 11:50:00,256.76,256.86,256.54,256.7,37996.0,229.8902,229.9797,229.6932,229.8365,37996.0
2019-08-07 11:55:00,256.85,257.34,256.83,256.91,62549.0,229.9708,230.4095,229.9529,230.0245,62549.0
2019-08-07 12:00:00,256.93,257.08,256.69,256.69,27517.0,230.0424,230.1767,229.8275,229.8275,27517.0
2019-08-07 12:05:00,256.79,256.79,256.52,256.57,37996.0,229.9171,229.9171,229.6753,229.7201,37996.0
2019-08-07 12:10:00,256.61,256.96,256.54,256.88,15890.0,229.7559,230.0693,229.6932,229.9977,15890.0
2019-08-07 12:15:00,256.95,257.03,256.81,256.85,13727.0,230.0603,230.132,229.935,229.9708,13727.0
2019-08-07 12:20:00,256.73,256.75,256.5,256.7,31432.0,229.8633,229.8813,229.6574,229.8365,31432.0
2019-08-07 12:25:00,256.66,257.01,256.54,257.0,19417.0,229.8007,230.114,229.6932,230.1051,19417.0
2019-08-07 12:30:00,256.89,257.4,256.85,257.37,35261.0,230.0066,230.4632,229.9708,230.4364,35261.0
2019-08-07 12:35:00,257.26,257.55,257.26,257.49,17075.0,230.3379,230.5975,230.3379,230.5438,17075.0
2019-08-07 12:40:00,257.44,258.01,257.43,257.8,36716.0,230.499,231.0094,230.4901,230.8214,36716.0
2019-08-07 12:45:00,257.78,257.95,257.55,257.55,48695.0,230.8035,230.9557,230.5975,230.5975,48695.0
2019-08-07 12:50:00,257.54,257.89,257.54,257.74,13224.0,230.5886,230.902,230.5886,230.7677,13224.0
2019-08-07 12:55:00,257.77,257.97,257.69,257.94,48261.0,230.7945,230.9736,230.7229,230.9467,48261.0
2019-08-07 13:00:00,258.0,258.24,257.93,258.13,40643.0,231.0004,231.2153,230.9378,231.1168,40643.0
2019-08-07 13:05:00,258.22,258.44,258.11,258.43,9906.0,231.1974,231.3944,231.0989,231.3854,9906.0
2019-08-07 13:10:00,258.44,258.5,258.14,258.14,21843.0,231.3944,231.4481,231.1258,231.1258,21843.0
2019-08-07 13:15:00,258.21,258.35,258.1,258.35,10466.0,231.1885,231.3138,231.09,231.3138,10466.0
2019-08-07 13:20:00,258.27,258.35,258.11,258.11,13063.0,231.2422,231.3138,231.0989,231.0989,13063.0
2019-08-07 13:25:00,258.12,258.33,258.04,258.21,25117.0,231.1079,231.2959,231.0363,231.1885,25117.0
2019-08-07 13:30:00,258.34,258.97,258.33,258.75,59699.0,231.3049,231.8689,231.2959,231.672,59699.0
2019-08-07 13:35:00,258.77,259.04,258.71,259.01,15685.0,231.6899,231.9316,231.6361,231.9047,15685.0
2019-08-07 13:40:00,259.05,259.47,259.04,259.34,48342.0,231.9406,232.3166,231.9316,232.2002,48342.0
2019-08-07 13:45:00,259.33,259.56,259.27,259.51,28944.0,232.1913,232.3972,232.1375,232.3524,28944.0
2019-08-07 13:50:00,259.54,259.66,259.29,259.41,70486.0,232.3793,232.4867,232.1554,232.2629,70486.0
2019-08-07 13:55:00,259.44,259.45,258.98,258.99,33374.0,232.2897,232.2987,231.8779,231.8868,33374.0
2019-08-07 14:00:00,259.07,259.28,259.03,259.28,36564.0,231.9585,232.1465,231.9227,232.1465,36564.0
2019-08-07 14:05:00,259.29,259.6,259.26,259.59,31772.0,232.1554,232.433,232.1286,232.4241,31772.0
2019-08-07 14:10:00,259.62,259.62,259.26,259.26,26743.0,232.4509,232.4509,232.1286,232.1286,26743.0
2019-08-07 14:15:00,259.32,259.32,258.72,258.78,82060.0,232.1823,232.1823,231.6451,231.6988,82060.0
2019-08-07 14:20:00,258.82,258.93,258.66,258.69,40627.0,231.7346,231.8331,231.5914,231.6182,40627.0
2019-08-07 14:25:00,258.72,259.3,258.67,259.3,38293.0,231.6451,232.1644,231.6003,232.1644,38293.0
2019-08-07 14:30:00,259.23,259.4,259.13,259.24,20465.0,232.1017,232.2539,232.0122,232.1107,20465.0
2019-08-07 14:35:00,259.35,259.4,259.02,259.1,15762.0,232.2092,232.2539,231.9137,231.9853,15762.0
2019-08-07 14:40:00,259.09,259.86,259.01,259.75,44224.0,231.9764,232.6658,231.9047,232.5673,44224.0
2019-08-07 14:45:00,259.72,259.94,259.62,259.62,62426.0,232.5404,232.7374,232.4509,232.4509,62426.0
2019-08-07 14:50:00,259.68,260.0,259.68,259.91,39419.0,232.5046,232.7911,232.5046,232.7106,39419.0
2019-08-07 14:55:00,259.9,260.08,259.72,260.05,57308.0,232.7016,232.8628,232.5404,232.8359,57308.0
2019-08-07 15:00:00,260.03,260.08,259.41,259.62,74614.0,232.818,232.8628,232.2629,232.4509,74614.0
2019-08-07 15:05:00,259.64,259.8,259.53,259.53,15127.0,232.4688,232.6121,232.3703,232.3703,15127.0
2019-08-07 15:10:00,259.57,259.72,259.49,259.65,11334.0,232.4061,232.5404,232.3345,232.4778,11334.0
2019-08-07 15:15:00,259.67,259.95,259.38,259.9,72339.0,232.4957,232.7464,232.236,232.7016,72339.0
2019-08-07 15:20:00,259.97,260.17,259.93,259.99,58849.0,232.7643,232.9434,232.7285,232.7822,58849.0
2019-08-07 15:25:00,260.07,260.25,259.84,260.2,33003.0,232.8538,233.015,232.6479,232.9702,33003.0
2019-08-07 15:30:00,260.21,260.52,260.19,260.42,31067.0,232.9792,233.2567,232.9613,233.1672,31067.0
2019-08-07 15:35:00,260.39,260.69,260.19,260.63,39391.0,233.1403,233.4089,232.9613,233.3552,39391.0
2019-08-07 15:40:00,260.59,260.61,260.15,260.3,55504.0,233.3194,233.3373,232.9254,233.0598,55504.0
2019-08-07 15:45:00,260.27,260.39,259.9,259.96,68778.0,233.0329,233.1403,232.7016,232.7553,68778.0
2019-08-07 15:50:00,259.89,259.91,259.68,259.71,49038.0,232.6927,232.7106,232.5046,232.5315,49038.0
2019-08-07 15:55:00,259.71,260.49,259.69,260.08,158552.0,232.5315,233.2299,232.5136,232.8628,158552.0
2019-08-08 09:30:00,261.39,261.59,261.16,261.16,171195.0,234.0357,234.2148,233.8298,233.8298,171195.0
2019-08-08 09:35:00,261.13,261.55,261.11,261.22,41371.0,233.8029,234.1789,233.785,233.8835,41371.0
2019-08-08 09:40:00,261.2,261.27,260.99,261.11,105829.0,233.8656,233.9282,233.6775,233.785,105829.0
2019-08-08 09:45:00,261.2,261.36,261.07,261.22,76467.0,233.8656,234.0088,233.7492,233.8835,76467.0
2019-08-08 09:50:00,261.2,261.46,260.57,261.44,145095.0,233.8656,234.0984,233.3015,234.0805,145095.0
2019-08-08 09:55:00,261.4,261.86,261.32,261.5,57710.0,234.0446,234.4565,233.973,234.1342,57710.0
2019-08-08 10:00:00,261.5,261.74,261.48,261.7,36592.0,234.1342,234.3491,234.1163,234.3132,36592.0
2019-08-08 10:05:00,261.74,261.83,261.58,261.82,49399.0,234.3491,234.4296,234.2058,234.4207,49399.0
2019-08-08 10:10:00,261.82,261.83,261.53,261.75,41120.0,234.4207,234.4296,234.161,234.358,41120.0
2019-08-08 10:15:00,261.74,261.83,261.66,261.81,54600.0,234.3491,234.4296,234.2774,234.4117,54600.0
2019-08-08 10:20:00,261.8,261.8,261.65,261.71,16765.0,234.4028,234.4028,234.2685,234.3222,16765.0
2019-08-08 10:25:00,261.73,261.77,261.63,261.68,18254.0,234.3401,234.3759,234.2506,234.2953,18254.0
2019-08-08 10:30:00,261.69,262.08,261.69,262.02,36398.0,234.3043,234.6535,234.3043,234.5998,36398.0
2019-08-08 10:35:00,262.0,262.07,261.88,261.89,42570.0,234.5818,234.6445,234.4744,234.4834,42570.0
2019-08-08 10:40:00,261.88,262.08,261.83,262.05,23995.0,234.4744,234.6535,234.4296,234.6266,23995.0
2019-08-08 10:45:00,262.04,262.07,261.82,261.92,20669.0,234.6177,234.6445,234.4207,234.5102,20669.0
2019-08-08 10:50:00,261.9,262.25,261.9,262.23,23220.0,234.4923,234.8057,234.4923,234.7878,23220.0
2019-08-08 10:55:00,262.21,262.33,262.12,262.19,104658.0,234.7699,234.8773,234.6893,234.752,104658.0
2019-08-08 11:00:00,262.16,262.21,262.0,262.06,26211.0,234.7251,234.7699,234.5818,234.6356,26211.0
2019-08-08 11:05:00,262.06,262.08,261.85,261.85,17898.0,234.6356,234.6535,234.4475,234.4475,17898.0
2019-08-08 11:10:00,261.87,262.06,261.78,262.0,12809.0,234.4655,234.6356,234.3849,234.5818,12809.0
2019-08-08 11:15:00,261.98,262.32,261.96,262.28,24669.0,234.5639,234.8684,234.546,234.8325,24669.0
2019-08-08 11:20:00,262.27,262.52,262.23,262.47,29055.0,234.8236,235.0474,234.7878,235.0027,29055.0
2019-08-08 11:25:00,262.46,262.52,262.36,262.4,22977.0,234.9937,235.0474,234.9042,234.94,22977.0
2019-08-08 11:30:00,262.43,262.75,262.36,262.71,29197.0,234.9668,235.2534,234.9042,235.2175,29197.0
2019-08-08 11:35:00,262.73,262.9,262.72,262.87,32452.0,235.2355,235.3877,235.2265,235.3608,32452.0
2019-08-08 11:40:00,262.88,263.03,262.88,262.99,23019.0,235.3698,235.5041,235.3698,235.4682,23019.0
2019-08-08 11:45:00,262.99,262.99,262.78,262.81,43064.0,235.4682,235.4682,235.2802,235.3071,43064.0
2019-08-08 11:50:00,262.77,262.94,262.77,262.94,11702.0,235.2713,235.4235,235.2713,235.4235,11702.0
2019-08-08 11:55:00,262.95,263.03,262.84,262.97,11182.0,235.4324,235.5041,235.3339,235.4503,11182.0
2019-08-08 12:00:00,263.0,263.23,262.94,262.97,29678.0,235.4772,235.6831,235.4235,235.4503,29678.0
2019-08-08 12:05:00,262.99,263.17,262.99,263.05,23681.0,235.4682,235.6294,235.4682,235.522,23681.0
2019-08-08 12:10:00,263.03,263.14,262.94,263.03,23428.0,235.5041,235.6025,235.4235,235.5041,23428.0
2019-08-08 12:15:00,263.07,263.34,263.06,263.32,31354.0,235.5399,235.7816,235.5309,235.7637,31354.0
2019-08-08 12:20:00,263.28,263.44,263.26,263.32,22642.0,235.7279,235.8712,235.71,235.7637,22642.0
2019-08-08 12:25:00,263.32,263.37,263.2,263.27,18163.0,235.7637,235.8085,235.6563,235.7189,18163.0
2019-08-08 12:30:00,263.26,263.5,263.25,263.47,22669.0,235.71,235.9249,235.701,235.898,22669.0
2019-08-08 12:35:00,263.46,263.56,263.32,263.35,35199.0,235.8891,235.9786,235.7637,235.7906,35199.0
2019-08-08 12:40:00,263.39,263.47,263.34,263.39,17898.0,235.8264,235.898,235.7816,235.8264,17898.0
2019-08-08 12:45:00,263.44,263.53,263.36,263.38,18554.0,235.8712,235.9517,235.7995,235.8174,18554.0
2019-08-08 12:50:00,263.47,263.6,263.42,263.52,19442.0,235.898,236.0144,235.8532,235.9428,19442.0
2019-08-08 12:55:00,263.52,263.68,263.5,263.66,12179.0,235.9428,236.086,235.9249,236.0681,12179.0
2019-08-08 13:00:00,263.69,263.8,263.65,263.74,31995.0,236.095,236.1935,236.0592,236.1398,31995.0
2019-08-08 13:05:00,263.73,263.79,263.44,263.48,41966.0,236.1308,236.1845,235.8712,235.907,41966.0
2019-08-08 13:10:00,263.45,263.59,263.44,263.49,13343.0,235.8801,236.0055,235.8712,235.9159,13343.0
2019-08-08 13:15:00,263.51,263.54,263.31,263.31,16674.0,235.9338,235.9607,235.7548,235.7548,16674.0
2019-08-08 13:20:00,263.29,263.39,263.24,263.31,28305.0,235.7368,235.8264,235.6921,235.7548,28305.0
2019-08-08 13:25:00,263.3,263.3,263.04,263.07,13480.0,235.7458,235.7458,235.513,235.5399,13480.0
2019-08-08 13:30:00,263.11,263.35,263.1,263.29,8916.0,235.5757,235.7906,235.5667,235.7368,8916.0
2019-08-08 13:35:00,263.36,263.42,263.3,263.32,4322.0,235.7995,235.8532,235.7458,235.7637,4322.0
2019-08-08 13:40:00,263.41,263.51,263.41,263.49,13241.0,235.8443,235.9338,235.8443,235.9159,13241.0
2019-08-08 13:45:00,263.49,263.51,263.4,263.49,14603.0,235.9159,235.9338,235.8353,235.9159,14603.0
2019-08-08 13:50:00,263.48,263.7,263.42,263.7,13354.0,235.907,236.1039,235.8532,236.1039,13354.0
2019-08-08 13:55:00,263.7,263.73,263.44,263.44,11000.0,236.1039,236.1308,235.8712,235.8712,11000.0
2019-08-08 14:00:00,263.45,263.45,263.1,263.13,26820.0,235.8801,235.8801,235.5667,235.5936,26820.0
2019-08-08 14:05:00,263.11,263.26,262.94,263.0,18211.0,235.5757,235.71,235.4235,235.4772,18211.0
2019-08-08 14:10:00,263.01,263.24,262.96,263.24,19055.0,235.4862,235.6921,235.4414,235.6921,19055.0
2019-08-08 14:15:00,263.26,263.29,262.96,262.96,8508.0,235.71,235.7368,235.4414,235.4414,8508.0
2019-08-08 14:20:00,263.01,263.13,263.0,263.09,5512.0,235.4862,235.5936,235.4772,235.5578,5512.0
2019-08-08 14:25:00,263.12,263.18,263.04,263.14,26584.0,235.5846,235.6384,235.513,235.6025,26584.0
2019-08-08 14:30:00,263.18,263.48,263.18,263.25,25258.0,235.6384,235.907,235.6384,235.701,25258.0
2019-08-08 14:35:00,263.27,263.35,263.16,263.32,20011.0,235.7189,235.7906,235.6205,235.7637,20011.0
2019-08-08 14:40:00,263.37,263.51,263.27,263.47,25427.0,235.8085,235.9338,235.7189,235.898,25427.0
2019-08-08 14:45:00,263.48,263.48,262.82,262.92,42041.0,235.907,235.907,235.316,235.4056,42041.0
2019-08-08 14:50:00,262.94,263.24,262.92,263.14,23898.0,235.4235,235.6921,235.4056,235.6025,23898.0
2019-08-08 14:55:00,263.1,263.36,263.1,263.23,31842.0,235.5667,235.7995,235.5667,235.6831,31842.0
2019-08-08 15:00:00,263.19,263.46,263.19,263.39,11094.0,235.6473,235.8891,235.6473,235.8264,11094.0
2019-08-08 15:05:00,263.34,263.48,263.33,263.39,11806.0,235.7816,235.907,235.7727,235.8264,11806.0
2019-08-08 15:10:00,263.37,263.38,263.04,263.06,28181.0,235.8085,235.8174,235.513,235.5309,28181.0
2019-08-08 15:15:00,263.05,263.12,262.92,263.03,62159.0,235.522,235.5846,235.4056,235.5041,62159.0
2019-08-08 15:20:00,263.07,263.2,262.98,263.15,19080.0,235.5399,235.6563,235.4593,235.6115,19080.0
2019-08-08 15:25:00,263.19,263.2,262.98,263.12,38699.0,235.6473,235.6563,235.4593,235.5846,38699.0
2019-08-08 15:30:00,263.11,263.44,263.09,263.42,47222.0,235.5757,235.8712,235.5578,235.8532,47222.0
2019-08-08 15:35:00,263.45,263.55,263.34,263.5,56220.0,235.8801,235.9696,235.7816,235.9249,56220.0
2019-08-08 15:40:00,263.44,263.94,263.44,263.9,99959.0,235.8712,236.3188,235.8712,236.283,99959.0
2019-08-08 15:45:00,263.92,264.07,263.68,263.68,166579.0,236.3009,236.4352,236.086,236.086,166579.0
2019-08-08 15:50:00,263.68,263.95,263.64,263.88,62073.0,236.086,236.3278,236.0502,236.2651,62073.0
2019-08-08 15:55:00,263.88,264.1,263.65,264.1,173236.0,236.2651,236.4621,236.0592,236.4621,173236.0
2019-08-09 09:30:00,263.44,263.76,263.28,263.74,71734.0,235.8712,236.1577,235.7279,236.1398,71734.0
2019-08-09 09:35:00,263.77,264.06,263.52,263.86,45556.0,236.1666,236.4263,235.9428,236.2472,45556.0
2019-08-09 09:40:00,263.82,263.85,263.45,263.58,25020.0,236.2114,236.2382,235.8801,235.9965,25020.0
2019-08-09 09:45:00,263.6,263.65,263.29,263.29,15125.0,236.0144,236.0592,235.7368,235.7368,15125.0
2019-08-09 09:50:00,263.26,263.28,262.86,263.12,152004.0,235.71,235.7279,235.3518,235.5846,152004.0
2019-08-09 09:55:00,263.12,263.19,262.83,263.03,30689.0,235.5846,235.6473,235.325,235.5041,30689.0
2019-08-09 10:00:00,263.03,263.34,262.94,263.33,27927.0,235.5041,235.7816,235.4235,235.7727,27927.0
2019-08-09 10:05:00,263.37,263.41,262.55,262.62,99585.0,235.8085,235.8443,235.0743,235.137,99585.0
2019-08-09 10:10:00,262.58,263.1,262.58,262.96,86458.0,235.1011,235.5667,235.1011,235.4414,86458.0
2019-08-09 10:15:00,262.98,263.01,262.41,262.46,74058.0,235.4593,235.4862,234.9489,234.9937,74058.0
2019-08-09 10:20:00,262.45,262.66,262.17,262.34,40424.0,234.9848,235.1728,234.7341,234.8863,40424.0
2019-08-09 10:25:00,262.36,262.45,262.11,262.11,23645.0,234.9042,234.9848,234.6803,234.6803,23645.0
2019-08-09 10:30:00,262.11,262.28,261.69,261.76,90423.0,234.6803,234.8325,234.3043,234.367,90423.0
2019-08-09 10:35:00,261.77,262.21,261.77,262.02,26886.0,234.3759,234.7699,234.3759,234.5998,26886.0
2019-08-09 10:40:00,261.98,262.01,261.64,261.82,42239.0,234.5639,234.5908,234.2595,234.4207,42239.0
2019-08-09 10:45:00,261.78,262.1,261.66,262.05,33719.0,234.3849,234.6714,234.2774,234.6266,33719.0
2019-08-09 10:50:00,262.16,262.5,262.16,262.37,29066.0,234.7251,235.0295,234.7251,234.9131,29066.0
2019-08-09 10:55:00,262.32,262.56,262.26,262.41,29272.0,234.8684,235.0832,234.8146,234.9489,29272.0
2019-08-09 11:00:00,262.4,262.49,262.08,262.19,52218.0,234.94,235.0206,234.6535,234.752,52218.0
2019-08-09 11:05:00,262.15,262.26,261.81,261.81,34150.0,234.7161,234.8146,234.4117,234.4117,34150.0
2019-08-09 11:10:00,261.79,262.11,261.76,262.1,34692.0,234.3938,234.6803,234.367,234.6714,34692.0
2019-08-09 11:15:00,262.06,262.25,261.99,262.07,26686.0,234.6356,234.8057,234.5729,234.6445,26686.0
2019-08-09 11:20:00,262.06,262.06,261.68,261.69,23618.0,234.6356,234.6356,234.2953,234.3043,23618.0
2019-08-09 11:25:00,261.63,261.78,261.25,261.27,101181.0,234.2506,234.3849,233.9103,233.9282,101181.0
2019-08-09 11:30:00,261.28,261.6,261.27,261.58,70605.0,233.9372,234.2237,233.9282,234.2058,70605.0
2019-08-09 11:35:00,261.53,261.67,261.44,261.45,32272.0,234.161,234.2864,234.0805,234.0894,32272.0
2019-08-09 11:40:00,261.39,261.75,261.39,261.65,17401.0,234.0357,234.358,234.0357,234.2685,17401.0
2019-08-09 11:45:00,261.64,262.04,261.54,262.02,27301.0,234.2595,234.6177,234.17,234.5998,27301.0
2019-08-09 11:50:00,262.02,262.03,261.66,261.67,21660.0,234.5998,234.6087,234.2774,234.2864,21660.0
2019-08-09 11:55:00,261.57,261.79,261.31,261.5,31473.0,234.1968,234.3938,233.9641,234.1342,31473.0
2019-08-09 12:00:00,261.5,261.83,261.5,261.8,31808.0,234.1342,234.4296,234.1342,234.4028,31808.0
2019-08-09 12:05:00,261.83,261.86,261.64,261.78,11400.0,234.4296,234.4565,234.2595,234.3849,11400.0
2019-08-09 12:10:00,261.76,261.92,261.76,261.89,12341.0,234.367,234.5102,234.367,234.4834,12341.0
2019-08-09 12:15:00,261.79,261.81,261.46,261.51,17856.0,234.3938,234.4117,234.0984,234.1431,17856.0
2019-08-09 12:20:00,261.52,261.75,261.42,261.65,15636.0,234.1521,234.358,234.0625,234.2685,15636.0
2019-08-09 12:25:00,261.67,261.77,261.49,261.7,11609.0,234.2864,234.3759,234.1252,234.3132,11609.0
2019-08-09 12:30:00,261.66,261.73,261.56,261.67,6750.0,234.2774,234.3401,234.1879,234.2864,6750.0
2019-08-09 12:35:00,261.68,261.88,261.49,261.79,57276.0,234.2953,234.4744,234.1252,234.3938,57276.0
2019-08-09 12:40:00,261.8,262.3,261.7,262.12,78742.0,234.4028,234.8505,234.3132,234.6893,78742.0
2019-08-09 12:45:00,262.12,262.21,261.99,262.21,28190.0,234.6893,234.7699,234.5729,234.7699,28190.0
2019-08-09 12:50:00,262.23,263.16,262.15,263.13,103559.0,234.7878,235.6205,234.7161,235.5936,103559.0
2019-08-09 12:55:00,263.17,263.51,262.56,262.66,110860.0,235.6294,235.9338,235.0832,235.1728,110860.0
2019-08-09 13:00:00,262.6,262.88,262.59,262.73,45099.0,235.1191,235.3698,235.1101,235.2355,45099.0
2019-08-09 13:05:00,262.82,262.91,262.71,262.87,15573.0,235.316,235.3966,235.2175,235.3608,15573.0
2019-08-09 13:10:00,262.84,263.18,262.77,263.09,61286.0,235.3339,235.6384,235.2713,235.5578,61286.0
2019-08-09 13:15:00,263.06,263.36,262.93,263.25,33501.0,235.5309,235.7995,235.4145,235.701,33501.0
2019-08-09 13:20:00,263.18,263.53,263.18,263.29,48677.0,235.6384,235.9517,235.6384,235.7368,48677.0
2019-08-09 13:25:00,263.3,263.61,263.27,263.48,34158.0,235.7458,236.0234,235.7189,235.907,34158.0
2019-08-09 13:30:00,263.5,263.9,263.5,263.74,67817.0,235.9249,236.283,235.9249,236.1398,67817.0
2019-08-09 13:35:00,263.75,263.83,263.56,263.66,27690.0,236.1487,236.2203,235.9786,236.0681,27690.0
2019-08-09 13:40:00,263.65,263.79,263.64,263.71,15447.0,236.0592,236.1845,236.0502,236.1129,15447.0
2019-08-09 13:45:00,263.73,263.76,263.51,263.66,35890.0,236.1308,236.1577,235.9338,236.0681,35890.0
2019-08-09 13:50:00,263.67,263.76,263.52,263.69,29091.0,236.0771,236.1577,235.9428,236.095,29091.0
2019-08-09 13:55:00,263.65,263.71,263.49,263.5,11035.0,236.0592,236.1129,235.9159,235.9249,11035.0
2019-08-09 14:00:00,263.52,263.56,263.21,263.35,15552.0,235.9428,235.9786,235.6652,235.7906,15552.0
2019-08-09 14:05:00,263.41,263.58,263.4,263.5,26702.0,235.8443,235.9965,235.8353,235.9249,26702.0
2019-08-09 14:10:00,263.5,263.56,263.42,263.43,9515.0,235.9249,235.9786,235.8532,235.8622,9515.0
2019-08-09 14:15:00,263.48,263.5,263.33,263.5,6500.0,235.907,235.9249,235.7727,235.9249,6500.0
2019-08-09 14:20:00,263.46,263.57,263.33,263.57,6866.0,235.8891,235.9875,235.7727,235.9875,6866.0
2019-08-09 14:25:00,263.54,263.79,263.54,263.63,29175.0,235.9607,236.1845,235.9607,236.0413,29175.0
2019-08-09 14:30:00,263.67,263.86,263.6,263.7,16776.0,236.0771,236.2472,236.0144,236.1039,16776.0
2019-08-09 14:35:00,263.73,263.74,263.32,263.48,19606.0,236.1308,236.1398,235.7637,235.907,19606.0
2019-08-09 14:40:00,263.46,263.58,263.45,263.53,12493.0,235.8891,235.9965,235.8801,235.9517,12493.0
2019-08-09 14:45:00,263.45,263.59,263.44,263.47,40124.0,235.8801,236.0055,235.8712,235.898,40124.0
2019-08-09 14:50:00,263.43,263.49,263.31,263.42,11480.0,235.8622,235.9159,235.7548,235.8532,11480.0
2019-08-09 14:55:00,263.44,263.68,263.44,263.51,7464.0,235.8712,236.086,235.8712,235.9338,7464.0
2019-08-09 15:00:00,263.54,264.0,263.48,263.94,26184.0,235.9607,236.3725,235.907,236.3188,26184.0
2019-08-09 15:05:00,263.94,264.44,263.93,264.41,59833.0,236.3188,236.7665,236.3099,236.7396,59833.0
2019-08-09 15:10:00,264.34,264.42,264.26,264.32,24190.0,236.677,236.7486,236.6053,236.6591,24190.0
2019-08-09 15:15:00,264.3,264.34,263.96,264.03,22442.0,236.6412,236.677,236.3367,236.3994,22442.0
2019-08-09 15:20:00,264.02,264.09,263.88,264.09,11169.0,236.3905,236.4531,236.2651,236.4531,11169.0
2019-08-09 15:25:00,264.1,264.14,263.92,263.99,15006.0,236.4621,236.4979,236.3009,236.3636,15006.0
2019-08-09 15:30:00,263.98,264.38,263.94,264.22,83486.0,236.3546,236.7128,236.3188,236.5695,83486.0
2019-08-09 15:35:00,264.24,264.39,264.2,264.38,24811.0,236.5874,236.7217,236.5516,236.7128,24811.0
2019-08-09 15:40:00,264.37,264.37,264.22,264.22,12669.0,236.7038,236.7038,236.5695,236.5695,12669.0
2019-08-09 15:45:00,264.21,264.32,264.06,264.07,45107.0,236.5606,236.6591,236.4263,236.4352,45107.0
2019-08-09 15:50:00,264.05,264.14,263.6,263.62,90631.0,236.4173,236.4979,236.0144,236.0323,90631.0
2019-08-09 15:55:00,263.59,263.6,263.04,263.16,175820.0,236.0055,236.0144,235.513,235.6205,175820.0
2019-08-12 09:30:00,261.42,261.73,261.05,261.12,120767.0,234.0625,234.3401,233.7313,233.7939,120767.0
2019-08-12 09:35:00,261.12,261.5,260.84,261.27,103878.0,233.7939,234.1342,233.5432,233.9282,103878.0
2019-08-12 09:40:00,261.25,261.31,261.07,261.13,45804.0,233.9103,233.9641,233.7492,233.8029,45804.0
2019-08-12 09:45:00,261.15,261.56,261.06,261.26,33925.0,233.8208,234.1879,233.7402,233.9193,33925.0
2019-08-12 09:50:00,261.24,261.38,261.07,261.07,28692.0,233.9014,234.0267,233.7492,233.7492,28692.0
2019-08-12 09:55:00,261.1,261.4,261.05,261.36,28668.0,233.776,234.0446,233.7313,234.0088,28668.0
2019-08-12 10:00:00,261.28,261.69,261.28,261.35,47781.0,233.9372,234.3043,233.9372,233.9999,47781.0
2019-08-12 10:05:00,261.27,261.27,261.01,261.05,50593.0,233.9282,233.9282,233.6954,233.7313,50593.0
2019-08-12 10:10:00,261.01,261.29,260.99,261.27,46325.0,233.6954,233.9461,233.6775,233.9282,46325.0
2019-08-12 10:15:00,261.29,261.54,261.17,261.36,49486.0,233.9461,234.17,233.8387,234.0088,49486.0
2019-08-12 10:20:00,261.51,261.91,261.42,261.87,44346.0,234.1431,234.5013,234.0625,234.4655,44346.0
2019-08-12 10:25:00,261.88,262.17,261.8,261.84,38233.0,234.4744,234.7341,234.4028,234.4386,38233.0
2019-08-12 10:30:00,261.81,262.09,261.74,261.75,26774.0,234.4117,234.6624,234.3491,234.358,26774.0
2019-08-12 10:35:00,261.76,261.77,261.54,261.67,8984.0,234.367,234.3759,234.17,234.2864,8984.0
2019-08-12 10:40:00,261.75,261.8,261.32,261.39,39204.0,234.358,234.4028,233.973,234.0357,39204.0
2019-08-12 10:45:00,261.38,261.38,261.02,261.11,44468.0,234.0267,234.0267,233.7044,233.785,44468.0
2019-08-12 10:50:00,261.12,261.3,261.0,261.3,14672.0,233.7939,233.9551,233.6865,233.9551,14672.0
2019-08-12 10:55:00,261.33,261.48,261.22,261.39,7638.0,233.982,234.1163,233.8835,234.0357,7638.0
2019-08-12 11:00:00,261.31,261.31,260.94,260.98,44592.0,233.9641,233.9641,233.6328,233.6686,44592.0
2019-08-12 11:05:00,260.96,261.04,260.77,260.81,38738.0,233.6507,233.7223,233.4806,233.5164,38738.0
2019-08-12 11:10:00,260.75,260.75,260.22,260.26,83984.0,233.4627,233.4627,232.9881,233.0239,83984.0
2019-08-12 11:15:00,260.26,260.48,260.25,260.44,36583.0,233.0239,233.2209,233.015,233.1851,36583.0
2019-08-12 11:20:00,260.45,260.68,260.4,260.62,27721.0,233.1941,233.4,233.1493,233.3463,27721.0
2019-08-12 11:25:00,260.58,260.73,260.46,260.61,57205.0,233.3104,233.4448,233.203,233.3373,57205.0
2019-08-12 11:30:00,260.58,260.75,260.21,260.23,13832.0,233.3104,233.4627,232.9792,232.9971,13832.0
2019-08-12 11:35:00,260.23,260.48,260.2,260.43,14265.0,232.9971,233.2209,232.9702,233.1761,14265.0
2019-08-12 11:40:00,260.38,260.66,260.36,260.65,5272.0,233.1314,233.3821,233.1135,233.3731,5272.0
2019-08-12 11:45:00,260.71,260.97,260.67,260.91,47365.0,233.4268,233.6596,233.391,233.6059,47365.0
2019-08-12 11:50:00,260.92,261.05,260.82,261.0,20805.0,233.6149,233.7313,233.5253,233.6865,20805.0
2019-08-12 11:55:00,261.03,261.04,260.9,260.9,9846.0,233.7134,233.7223,233.597,233.597,9846.0
2019-08-12 12:00:00,260.87,260.88,260.58,260.6,54930.0,233.5701,233.5791,233.3104,233.3284,54930.0
2019-08-12 12:05:00,260.62,260.76,260.5,260.72,17729.0,233.3463,233.4716,233.2388,233.4358,17729.0
2019-08-12 12:10:00,260.75,261.0,260.75,260.88,28810.0,233.4627,233.6865,233.4627,233.5791,28810.0
2019-08-12 12:15:00,260.84,260.98,260.71,260.98,14701.0,233.5432,233.6686,233.4268,233.6686,14701.0
2019-08-12 12:20:00,261.0,261.16,260.98,260.99,13177.0,233.6865,233.8298,233.6686,233.6775,13177.0
2019-08-12 12:25:00,260.99,261.17,260.85,261.07,11353.0,233.6775,233.8387,233.5522,233.7492,11353.0
2019-08-12 12:30:00,261.07,261.22,260.9,260.92,11380.0,233.7492,233.8835,233.597,233.6149,11380.0
2019-08-12 12:35:00,260.92,261.02,260.87,260.9,7813.0,233.6149,233.7044,233.5701,233.597,7813.0
2019-08-12 12:40:00,260.95,260.97,260.46,260.64,74107.0,233.6417,233.6596,233.203,233.3642,74107.0
2019-08-12 12:45:00,260.53,260.66,260.48,260.54,21403.0,233.2657,233.3821,233.2209,233.2746,21403.0
2019-08-12 12:50:00,260.58,260.6,260.34,260.34,15773.0,233.3104,233.3284,233.0956,233.0956,15773.0
2019-08-12 12:55:00,260.35,260.69,260.32,260.51,18876.0,233.1045,233.4089,233.0777,233.2478,18876.0
2019-08-12 13:00:00,260.5,260.53,260.39,260.44,13734.0,233.2388,233.2657,233.1403,233.1851,13734.0
2019-08-12 13:05:00,260.44,260.66,260.43,260.52,15419.0,233.1851,233.3821,233.1761,233.2567,15419.0
2019-08-12 13:10:00,260.43,260.65,260.42,260.62,8649.0,233.1761,233.3731,233.1672,233.3463,8649.0
2019-08-12 13:15:00,260.65,260.67,260.28,260.38,33669.0,233.3731,233.391,233.0418,233.1314,33669.0
2019-08-12 13:20:00,260.45,260.58,260.45,260.45,6842.0,233.1941,233.3104,233.1941,233.1941,6842.0
2019-08-12 13:25:00,260.51,260.58,260.48,260.56,3836.0,233.2478,233.3104,233.2209,233.2925,3836.0
2019-08-12 13:30:00,260.51,260.59,260.38,260.57,4707.0,233.2478,233.3194,233.1314,233.3015,4707.0
2019-08-12 13:35:00,260.52,260.55,260.2,260.21,19383.0,233.2567,233.2836,232.9702,232.9792,19383.0
2019-08-12 13:40:00,260.18,260.31,260.06,260.09,28082.0,232.9523,233.0687,232.8449,232.8717,28082.0
2019-08-12 13:45:00,260.09,260.16,259.98,260.13,23801.0,232.8717,232.9344,232.7732,232.9075,23801.0
2019-08-12 13:50:00,260.04,260.17,259.98,260.13,16331.0,232.827,232.9434,232.7732,232.9075,16331.0
2019-08-12 13:55:00,260.13,260.19,260.02,260.06,24632.0,232.9075,232.9613,232.8091,232.8449,24632.0
2019-08-12 14:00:00,260.05,260.21,259.97,260.13,29421.0,232.8359,232.9792,232.7643,232.9075,29421.0
2019-08-12 14:05:00,260.12,260.18,260.04,260.18,10974.0,232.8986,232.9523,232.827,232.9523,10974.0
2019-08-12 14:10:00,260.12,260.29,260.05,260.15,21451.0,232.8986,233.0508,232.8359,232.9254,21451.0
2019-08-12 14:15:00,260.19,260.21,259.93,259.94,10264.0,232.9613,232.9792,232.7285,232.7374,10264.0
2019-08-12 14:20:00,259.93,259.99,259.77,259.87,25930.0,232.7285,232.7822,232.5852,232.6747,25930.0
2019-08-12 14:25:00,259.87,259.88,259.53,259.57,34374.0,232.6747,232.6837,232.3703,232.4061,34374.0
2019-08-12 14:30:00,259.54,259.72,259.48,259.55,21906.0,232.3793,232.5404,232.3256,232.3882,21906.0
2019-08-12 14:35:00,259.55,259.55,259.38,259.39,24061.0,232.3882,232.3882,232.236,232.245,24061.0
2019-08-12 14:40:00,259.39,259.39,258.59,258.8,85692.0,232.245,232.245,231.5287,231.7167,85692.0
2019-08-12 14:45:00,258.81,258.99,258.74,258.78,48584.0,231.7257,231.8868,231.663,231.6988,48584.0
2019-08-12 14:50:00,258.87,259.1,258.81,258.84,31746.0,231.7794,231.9853,231.7257,231.7525,31746.0
2019-08-12 14:55:00,258.88,259.02,258.56,258.87,57174.0,231.7884,231.9137,231.5018,231.7794,57174.0
2019-08-12 15:00:00,258.81,259.28,258.8,259.22,80810.0,231.7257,232.1465,231.7167,232.0928,80810.0
2019-08-12 15:05:00,259.24,259.41,259.04,259.21,66133.0,232.1107,232.2629,231.9316,232.0838,66133.0
2019-08-12 15:10:00,259.11,259.28,259.11,259.21,60146.0,231.9943,232.1465,231.9943,232.0838,60146.0
2019-08-12 15:15:00,259.2,259.28,259.12,259.22,31600.0,232.0749,232.1465,232.0032,232.0928,31600.0
2019-08-12 15:20:00,259.21,259.28,259.04,259.17,23581.0,232.0838,232.1465,231.9316,232.048,23581.0
2019-08-12 15:25:00,259.15,259.3,258.99,259.27,20658.0,232.0301,232.1644,231.8868,232.1375,20658.0
2019-08-12 15:30:00,259.28,259.4,259.18,259.23,12339.0,232.1465,232.2539,232.057,232.1017,12339.0
2019-08-12 15:35:00,259.24,259.39,259.07,259.36,9964.0,232.1107,232.245,231.9585,232.2181,9964.0
2019-08-12 15:40:00,259.38,259.45,259.27,259.37,13429.0,232.236,232.2987,232.1375,232.2271,13429.0
2019-08-12 15:45:00,259.36,259.45,259.21,259.25,14635.0,232.2181,232.2987,232.0838,232.1196,14635.0
2019-08-12 15:50:00,259.25,259.41,259.25,259.34,37323.0,232.1196,232.2629,232.1196,232.2002,37323.0
2019-08-12 15:55:00,259.33,259.54,259.27,259.37,62431.0,232.1913,232.3793,232.1375,232.2271,62431.0
2019-08-13 09:30:00,259.07,259.09,258.63,258.91,52331.0,231.9585,231.9764,231.5645,231.8152,52331.0
2019-08-13 09:35:00,258.93,260.44,258.91,260.21,174479.0,231.8331,233.1851,231.8152,232.9792,174479.0
2019-08-13 09:40:00,260.23,260.51,259.78,260.49,63376.0,232.9971,233.2478,232.5942,233.2299,63376.0
2019-08-13 09:45:00,260.49,263.8,260.18,263.01,508014.0,233.2299,236.1935,232.9523,235.4862,508014.0
2019-08-13 09:50:00,263.04,263.3,262.4,263.11,199133.0,235.513,235.7458,234.94,235.5757,199133.0
2019-08-13 09:55:00,263.08,263.89,263.08,263.79,191225.0,235.5488,236.2741,235.5488,236.1845,191225.0
2019-08-13 10:00:00,263.78,264.0,263.13,263.34,151859.0,236.1756,236.3725,235.5936,235.7816,151859.0
2019-08-13 10:05:00,263.49,263.62,262.99,263.25,91021.0,235.9159,236.0323,235.4682,235.701,91021.0
2019-08-13 10:10:00,263.32,263.47,262.98,263.34,70794.0,235.7637,235.898,235.4593,235.7816,70794.0
2019-08-13 10:15:00,263.41,264.29,263.4,264.29,85526.0,235.8443,236.6322,235.8353,236.6322,85526.0
2019-08-13 10:20:00,264.29,264.34,263.74,263.95,89412.0,236.6322,236.677,236.1398,236.3278,89412.0
2019-08-13 10:25:00,264.05,264.63,264.03,264.32,151921.0,236.4173,236.9366,236.3994,236.6591,151921.0
2019-08-13 10:30:00,264.33,264.6,264.16,264.26,51838.0,236.668,236.9098,236.5158,236.6053,51838.0
2019-08-13 10:35:00,264.31,264.39,264.13,264.13,60314.0,236.6501,236.7217,236.4889,236.4889,60314.0
2019-08-13 10:40:00,264.12,264.22,263.38,263.75,121751.0,236.48,236.5695,235.8174,236.1487,121751.0
2019-08-13 10:45:00,263.76,263.97,263.49,263.51,30429.0,236.1577,236.3457,235.9159,235.9338,30429.0
2019-08-13 10:50:00,263.56,263.82,263.39,263.73,44454.0,235.9786,236.2114,235.8264,236.1308,44454.0
2019-08-13 10:55:00,263.69,263.75,263.29,263.33,27182.0,236.095,236.1487,235.7368,235.7727,27182.0
2019-08-13 11:00:00,263.28,263.5,263.1,263.24,49996.0,235.7279,235.9249,235.5667,235.6921,49996.0
2019-08-13 11:05:00,263.24,263.74,263.08,263.68,46839.0,235.6921,236.1398,235.5488,236.086,46839.0
2019-08-13 11:10:00,263.65,263.85,263.52,263.69,24653.0,236.0592,236.2382,235.9428,236.095,24653.0
2019-08-13 11:15:00,263.71,263.71,262.6,262.75,92117.0,236.1129,236.1129,235.1191,235.2534,92117.0
2019-08-13 11:20:00,262.76,263.06,262.66,262.82,53719.0,235.2623,235.5309,235.1728,235.316,53719.0
2019-08-13 11:25:00,262.72,263.02,262.59,262.9,60527.0,235.2265,235.4951,235.1101,235.3877,60527.0
2019-08-13 11:30:00,262.84,262.84,262.6,262.62,24195.0,235.3339,235.3339,235.1191,235.137,24195.0
2019-08-13 11:35:00,262.69,263.2,262.69,263.09,14303.0,235.1996,235.6563,235.1996,235.5578,14303.0
2019-08-13 11:40:00,263.16,263.5,263.16,263.5,35437.0,235.6205,235.9249,235.6205,235.9249,35437.0
2019-08-13 11:45:00,263.47,263.55,263.3,263.34,13593.0,235.898,235.9696,235.7458,235.7816,13593.0
2019-08-13 11:50:00,263.43,263.44,263.12,263.4,19900.0,235.8622,235.8712,235.5846,235.8353,19900.0
2019-08-13 11:55:00,263.41,263.63,263.27,263.53,26728.0,235.8443,236.0413,235.7189,235.9517,26728.0
2019-08-13 12:00:00,263.62,263.7,263.42,263.44,34818.0,236.0323,236.1039,235.8532,235.8712,34818.0
2019-08-13 12:05:00,263.44,263.67,263.26,263.4,43336.0,235.8712,236.0771,235.71,235.8353,43336.0
2019-08-13 12:10:00,263.41,263.62,263.31,263.62,16494.0,235.8443,236.0323,235.7548,236.0323,16494.0
2019-08-13 12:15:00,263.64,263.82,263.64,263.78,20319.0,236.0502,236.2114,236.0502,236.1756,20319.0
2019-08-13 12:20:00,263.8,264.03,263.78,263.9,35836.0,236.1935,236.3994,236.1756,236.283,35836.0
2019-08-13 12:25:00,263.82,263.82,263.59,263.59,15931.0,236.2114,236.2114,236.0055,236.0055,15931.0
2019-08-13 12:30:00,263.6,263.66,263.32,263.34,24142.0,236.0144,236.0681,235.7637,235.7816,24142.0
2019-08-13 12:35:00,263.39,263.6,263.34,263.38,17630.0,235.8264,236.0144,235.7816,235.8174,17630.0
2019-08-13 12:40:00,263.36,263.5,263.36,263.49,12642.0,235.7995,235.9249,235.7995,235.9159,12642.0
2019-08-13 12:45:00,263.46,263.67,263.42,263.58,5121.0,235.8891,236.0771,235.8532,235.9965,5121.0
2019-08-13 12:50:00,263.54,263.7,263.41,263.41,25381.0,235.9607,236.1039,235.8443,235.8443,25381.0
2019-08-13 12:55:00,263.49,263.5,263.14,263.36,31835.0,235.9159,235.9249,235.6025,235.7995,31835.0
2019-08-13 13:00:00,263.38,263.6,263.16,263.57,24758.0,235.8174,236.0144,235.6205,235.9875,24758.0
2019-08-13 13:05:00,263.52,263.75,263.48,263.65,20565.0,235.9428,236.1487,235.907,236.0592,20565.0
2019-08-13 13:10:00,263.67,263.83,263.67,263.82,7892.0,236.0771,236.2203,236.0771,236.2114,7892.0
2019-08-13 13:15:00,263.85,263.88,262.84,263.05,137753.0,236.2382,236.2651,235.3339,235.522,137753.0
2019-08-13 13:20:00,263.02,263.39,262.95,263.09,22741.0,235.4951,235.8264,235.4324,235.5578,22741.0
2019-08-13 13:25:00,263.22,263.39,263.07,263.35,28824.0,235.6742,235.8264,235.5399,235.7906,28824.0
2019-08-13 13:30:00,263.27,263.4,263.19,263.4,3447.0,235.7189,235.8353,235.6473,235.8353,3447.0
2019-08-13 13:35:00,263.4,263.49,263.2,263.2,17099.0,235.8353,235.9159,235.6563,235.6563,17099.0
2019-08-13 13:40:00,263.26,263.34,263.17,263.34,9225.0,235.71,235.7816,235.6294,235.7816,9225.0
2019-08-13 13:45:00,263.29,263.5,263.29,263.34,4629.0,235.7368,235.9249,235.7368,235.7816,4629.0
2019-08-13 13:50:00,263.36,263.48,263.36,263.39,3679.0,235.7995,235.907,235.7995,235.8264,3679.0
2019-08-13 13:55:00,263.35,263.53,263.33,263.38,25377.0,235.7906,235.9517,235.7727,235.8174,25377.0
2019-08-13 14:00:00,263.42,263.48,263.29,263.45,14429.0,235.8532,235.907,235.7368,235.8801,14429.0
2019-08-13 14:05:00,263.43,263.45,263.35,263.41,2416.0,235.8622,235.8801,235.7906,235.8443,2416.0
2019-08-13 14:10:00,263.46,263.48,263.4,263.4,1300.0,235.8891,235.907,235.8353,235.8353,1300.0
2019-08-13 14:15:00,263.47,263.53,263.41,263.41,3195.0,235.898,235.9517,235.8443,235.8443,3195.0
2019-08-13 14:20:00,263.44,263.49,263.36,263.4,4458.0,235.8712,235.9159,235.7995,235.8353,4458.0
2019-08-13 14:25:00,263.43,263.74,263.43,263.65,11773.0,235.8622,236.1398,235.8622,236.0592,11773.0
2019-08-13 14:30:00,263.7,263.85,263.55,263.84,23620.0,236.1039,236.2382,235.9696,236.2293,23620.0
2019-08-13 14:35:00,263.84,263.85,263.66,263.78,20007.0,236.2293,236.2382,236.0681,236.1756,20007.0
2019-08-13 14:40:00,263.8,263.8,263.7,263.73,4141.0,236.1935,236.1935,236.1039,236.1308,4141.0
2019-08-13 14:45:00,263.77,263.78,263.45,263.48,15055.0,236.1666,236.1756,235.8801,235.907,15055.0
2019-08-13 14:50:00,263.48,263.67,263.46,263.5,10772.0,235.907,236.0771,235.8891,235.9249,10772.0
2019-08-13 14:55:00,263.48,263.48,263.35,263.43,46139.0,235.907,235.907,235.7906,235.8622,46139.0
2019-08-13 15:00:00,263.41,263.53,263.28,263.28,8666.0,235.8443,235.9517,235.7279,235.7279,8666.0
2019-08-13 15:05:00,263.25,263.27,263.12,263.27,38889.0,235.701,235.7189,235.5846,235.7189,38889.0
2019-08-13 15:10:00,263.25,263.26,263.06,263.17,10822.0,235.701,235.71,235.5309,235.6294,10822.0
2019-08-13 15:15:00,263.17,263.33,263.13,263.33,14990.0,235.6294,235.7727,235.5936,235.7727,14990.0
2019-08-13 15:20:00,263.35,263.35,263.14,263.23,22723.0,235.7906,235.7906,235.6025,235.6831,22723.0
2019-08-13 15:25:00,263.25,263.33,263.17,263.33,14681.0,235.701,235.7727,235.6294,235.7727,14681.0
2019-08-13 15:30:00,263.32,263.32,263.11,263.11,51245.0,235.7637,235.7637,235.5757,235.5757,51245.0
2019-08-13 15:35:00,263.15,263.29,263.14,263.24,11735.0,235.6115,235.7368,235.6025,235.6921,11735.0
2019-08-13 15:40:00,263.29,263.35,263.0,263.02,52555.0,235.7368,235.7906,235.4772,235.4951,52555.0
2019-08-13 15:45:00,263.04,263.1,262.86,263.04,17580.0,235.513,235.5667,235.3518,235.513,17580.0
2019-08-13 15:50:00,263.03,263.39,263.0,263.39,37072.0,235.5041,235.8264,235.4772,235.8264,37072.0
2019-08-13 15:55:00,263.38,263.38,262.92,263.16,138405.0,235.8174,235.8174,235.4056,235.6205,138405.0
2019-08-14 09:30:00,259.1,259.55,258.71,259.12,276715.0,231.9853,232.3882,231.6361,232.0032,276715.0
2019-08-14 09:35:00,259.25,259.73,259.06,259.73,84839.0,232.1196,232.5494,231.9495,232.5494,84839.0
2019-08-14 09:40:00,259.72,259.72,258.87,258.98,66431.0,232.5404,232.5404,231.7794,231.8779,66431.0
2019-08-14 09:45:00,258.93,258.98,258.46,258.79,107966.0,231.8331,231.8779,231.4123,231.7078,107966.0
2019-08-14 09:50:00,258.75,259.5,258.64,259.38,58949.0,231.672,232.3435,231.5735,232.236,58949.0
2019-08-14 09:55:00,259.32,259.54,259.05,259.37,42449.0,232.1823,232.3793,231.9406,232.2271,42449.0
2019-08-14 10:00:00,259.36,259.41,258.54,258.63,42106.0,232.2181,232.2629,231.4839,231.5645,42106.0
2019-08-14 10:05:00,258.7,258.92,258.39,258.9,42613.0,231.6272,231.8242,231.3496,231.8063,42613.0
2019-08-14 10:10:00,258.83,258.83,258.45,258.56,32697.0,231.7436,231.7436,231.4034,231.5018,32697.0
2019-08-14 10:15:00,258.65,258.85,258.45,258.45,49374.0,231.5824,231.7615,231.4034,231.4034,49374.0
2019-08-14 10:20:00,258.54,258.95,258.47,258.86,31280.0,231.4839,231.851,231.4213,231.7704,31280.0
2019-08-14 10:25:00,258.8,259.27,258.76,259.22,50088.0,231.7167,232.1375,231.6809,232.0928,50088.0
2019-08-14 10:30:00,259.17,259.25,258.86,258.99,46492.0,232.048,232.1196,231.7704,231.8868,46492.0
2019-08-14 10:35:00,259.04,259.04,258.48,258.49,40043.0,231.9316,231.9316,231.4302,231.4392,40043.0
2019-08-14 10:40:00,258.46,258.81,258.31,258.73,31769.0,231.4123,231.7257,231.278,231.654,31769.0
2019-08-14 10:45:00,258.65,258.7,258.23,258.33,37736.0,231.5824,231.6272,231.2064,231.2959,37736.0
2019-08-14 10:50:00,258.34,258.38,258.14,258.26,23516.0,231.3049,231.3407,231.1258,231.2332,23516.0
2019-08-14 10:55:00,258.27,258.5,257.96,258.02,46124.0,231.2422,231.4481,230.9646,231.0184,46124.0
2019-08-14 11:00:00,257.99,258.06,257.67,257.71,60982.0,230.9915,231.0542,230.705,230.7408,60982.0
2019-08-14 11:05:00,257.73,257.83,257.51,257.52,63862.0,230.7587,230.8482,230.5617,230.5707,63862.0
2019-08-14 11:10:00,257.5,257.55,257.04,257.04,46744.0,230.5528,230.5975,230.1409,230.1409,46744.0
2019-08-14 11:15:00,257.04,257.38,256.86,257.05,72347.0,230.1409,230.4453,229.9797,230.1499,72347.0
2019-08-14 11:20:00,257.07,257.43,257.06,257.34,48819.0,230.1678,230.4901,230.1588,230.4095,48819.0
2019-08-14 11:25:00,257.37,257.56,257.28,257.36,38393.0,230.4364,230.6065,230.3558,230.4274,38393.0
2019-08-14 11:30:00,257.41,257.71,257.39,257.7,42851.0,230.4722,230.7408,230.4543,230.7318,42851.0
2019-08-14 11:35:00,257.71,257.78,257.38,257.63,51922.0,230.7408,230.8035,230.4453,230.6692,51922.0
2019-08-14 11:40:00,257.64,257.69,257.16,257.16,20558.0,230.6781,230.7229,230.2483,230.2483,20558.0
2019-08-14 11:45:00,257.17,257.18,256.8,257.08,55787.0,230.2573,230.2663,229.926,230.1767,55787.0
2019-08-14 11:50:00,257.14,257.38,257.01,257.25,35806.0,230.2304,230.4453,230.114,230.3289,35806.0
2019-08-14 11:55:00,257.2,257.23,256.84,257.11,31355.0,230.2842,230.311,229.9618,230.2036,31355.0
2019-08-14 12:00:00,257.08,257.1,256.63,256.66,72887.0,230.1767,230.1946,229.7738,229.8007,72887.0
2019-08-14 12:05:00,256.65,256.9,256.52,256.57,45675.0,229.7917,230.0156,229.6753,229.7201,45675.0
2019-08-14 12:10:00,256.57,256.92,256.49,256.9,85580.0,229.7201,230.0335,229.6485,230.0156,85580.0
2019-08-14 12:15:00,256.89,256.9,256.67,256.84,39650.0,230.0066,230.0156,229.8096,229.9618,39650.0
2019-08-14 12:20:00,256.84,257.0,256.54,256.76,27653.0,229.9618,230.1051,229.6932,229.8902,27653.0
2019-08-14 12:25:00,256.69,256.77,256.44,256.64,54441.0,229.8275,229.8992,229.6037,229.7828,54441.0
2019-08-14 12:30:00,256.67,257.1,256.67,256.95,41865.0,229.8096,230.1946,229.8096,230.0603,41865.0
2019-08-14 12:35:00,256.92,257.07,256.72,256.79,26303.0,230.0335,230.1678,229.8544,229.9171,26303.0
2019-08-14 12:40:00,256.77,256.85,256.52,256.72,31678.0,229.8992,229.9708,229.6753,229.8544,31678.0
2019-08-14 12:45:00,256.65,256.74,256.39,256.43,55439.0,229.7917,229.8723,229.5589,229.5947,55439.0
2019-08-14 12:50:00,256.39,256.44,256.18,256.18,47599.0,229.5589,229.6037,229.3709,229.3709,47599.0
2019-08-14 12:55:00,256.13,256.2,255.82,255.99,84765.0,229.3261,229.3888,229.0486,229.2008,84765.0
2019-08-14 13:00:00,255.91,256.2,255.58,255.96,90640.0,229.1292,229.3888,228.8337,229.1739,90640.0
2019-08-14 13:05:00,255.96,256.1,255.79,256.01,31863.0,229.1739,229.2993,229.0217,229.2187,31863.0
2019-08-14 13:10:00,256.01,256.29,255.9,256.22,75922.0,229.2187,229.4694,229.1202,229.4067,75922.0
2019-08-14 13:15:00,256.23,256.37,255.86,255.93,60216.0,229.4157,229.541,229.0844,229.1471,60216.0
2019-08-14 13:20:00,255.95,256.53,255.9,256.53,54513.0,229.165,229.6843,229.1202,229.6843,54513.0
2019-08-14 13:25:00,256.5,257.32,256.44,256.86,82622.0,229.6574,230.3916,229.6037,229.9797,82622.0
2019-08-14 13:30:00,256.81,257.08,256.81,257.03,49018.0,229.935,230.1767,229.935,230.132,49018.0
2019-08-14 13:35:00,257.03,257.41,256.94,257.22,37164.0,230.132,230.4722,230.0514,230.3021,37164.0
2019-08-14 13:40:00,257.21,257.42,257.18,257.3,77173.0,230.2931,230.4811,230.2663,230.3737,77173.0
2019-08-14 13:45:00,257.28,257.3,257.06,257.12,54617.0,230.3558,230.3737,230.1588,230.2125,54617.0
2019-08-14 13:50:00,257.11,257.26,257.04,257.1,21303.0,230.2036,230.3379,230.1409,230.1946,21303.0
2019-08-14 13:55:00,257.12,257.18,256.78,256.95,29051.0,230.2125,230.2663,229.9081,230.0603,29051.0
2019-08-14 14:00:00,256.87,256.98,256.53,256.57,42309.0,229.9887,230.0872,229.6843,229.7201,42309.0
2019-08-14 14:05:00,256.53,256.63,256.35,256.63,65382.0,229.6843,229.7738,229.5231,229.7738,65382.0
2019-08-14 14:10:00,256.65,256.86,256.53,256.63,45041.0,229.7917,229.9797,229.6843,229.7738,45041.0
2019-08-14 14:15:00,256.63,256.95,256.6,256.81,16264.0,229.7738,230.0603,229.747,229.935,16264.0
2019-08-14 14:20:00,256.73,256.8,256.33,256.33,32451.0,229.8633,229.926,229.5052,229.5052,32451.0
2019-08-14 14:25:00,256.33,256.49,256.23,256.24,30500.0,229.5052,229.6485,229.4157,229.4246,30500.0
2019-08-14 14:30:00,256.27,256.44,255.85,255.93,44996.0,229.4515,229.6037,229.0754,229.1471,44996.0
2019-08-14 14:35:00,255.9,256.0,255.53,255.63,29410.0,229.1202,229.2097,228.7889,228.8785,29410.0
2019-08-14 14:40:00,255.59,255.68,255.36,255.45,55364.0,228.8426,228.9232,228.6367,228.7173,55364.0
2019-08-14 14:45:00,255.59,255.81,255.4,255.57,66795.0,228.8426,229.0396,228.6725,228.8247,66795.0
2019-08-14 14:50:00,255.52,255.88,255.49,255.8,52722.0,228.78,229.1023,228.7531,229.0307,52722.0
2019-08-14 14:55:00,255.81,256.02,255.79,255.83,38933.0,229.0396,229.2276,229.0217,229.0575,38933.0
2019-08-14 15:00:00,255.77,256.7,255.58,256.67,85626.0,229.0038,229.8365,228.8337,229.8096,85626.0
2019-08-14 15:05:00,256.63,256.75,256.43,256.57,65148.0,229.7738,229.8813,229.5947,229.7201,65148.0
2019-08-14 15:10:00,256.52,256.68,256.21,256.25,95120.0,229.6753,229.8186,229.3978,229.4336,95120.0
2019-08-14 15:15:00,256.24,256.26,255.78,255.8,103745.0,229.4246,229.4425,229.0128,229.0307,103745.0
2019-08-14 15:20:00,255.81,255.85,255.2,255.22,101874.0,229.0396,229.0754,228.4935,228.5114,101874.0
2019-08-14 15:25:00,255.25,256.46,255.24,255.95,244350.0,228.5382,229.6216,228.5293,229.165,244350.0
2019-08-14 15:30:00,255.91,255.91,255.27,255.81,134842.0,229.1292,229.1292,228.5561,229.0396,134842.0
2019-08-14 15:35:00,255.84,256.03,255.52,255.88,83435.0,229.0665,229.2366,228.78,229.1023,83435.0
2019-08-14 15:40:00,255.86,256.13,255.37,255.7,145060.0,229.0844,229.3261,228.6457,228.9411,145060.0
2019-08-14 15:45:00,255.72,256.08,255.52,255.56,105839.0,228.959,229.2814,228.78,228.8158,105839.0
2019-08-14 15:50:00,255.57,256.09,255.47,256.05,177002.0,228.8247,229.2903,228.7352,229.2545,177002.0
2019-08-14 15:55:00,256.04,256.04,255.06,255.17,298350.0,229.2456,229.2456,228.3681,228.4666,298350.0
2019-08-15 09:30:00,256.24,256.66,255.55,256.27,190963.0,229.4246,229.8007,228.8068,229.4515,190963.0
2019-08-15 09:35:00,256.25,256.35,255.34,255.38,161879.0,229.4336,229.5231,228.6188,228.6546,161879.0
2019-08-15 09:40:00,255.36,255.76,254.9,255.57,147458.0,228.6367,228.9949,228.2249,228.8247,147458.0
2019-08-15 09:45:00,255.59,256.16,255.44,255.91,83195.0,228.8426,229.353,228.7083,229.1292,83195.0
2019-08-15 09:50:00,255.84,256.28,255.49,256.24,70390.0,229.0665,229.4604,228.7531,229.4246,70390.0
2019-08-15 09:55:00,256.22,256.43,255.95,256.19,97660.0,229.4067,229.5947,229.165,229.3799,97660.0
2019-08-15 10:00:00,256.19,256.53,255.94,256.19,53894.0,229.3799,229.6843,229.156,229.3799,53894.0
2019-08-15 10:05:00,256.0,256.09,255.73,255.98,67929.0,229.2097,229.2903,228.968,229.1918,67929.0
2019-08-15 10:10:00,255.95,256.38,255.87,256.15,39551.0,229.165,229.55,229.0933,229.344,39551.0
2019-08-15 10:15:00,256.08,256.27,255.55,255.78,39348.0,229.2814,229.4515,228.8068,229.0128,39348.0
2019-08-15 10:20:00,255.74,256.05,255.55,255.89,44024.0,228.977,229.2545,228.8068,229.1113,44024.0
2019-08-15 10:25:00,255.97,256.15,255.4,255.4,31863.0,229.1829,229.344,228.6725,228.6725,31863.0
2019-08-15 10:30:00,255.36,255.6,255.0,255.6,55503.0,228.6367,228.8516,228.3144,228.8516,55503.0
2019-08-15 10:35:00,255.62,255.87,255.51,255.51,28563.0,228.8695,229.0933,228.771,228.771,28563.0
2019-08-15 10:40:00,255.37,255.81,255.3,255.81,17062.0,228.6457,229.0396,228.583,229.0396,17062.0
2019-08-15 10:45:00,255.79,256.05,255.5,255.63,30456.0,229.0217,229.2545,228.7621,228.8785,30456.0
2019-08-15 10:50:00,255.58,256.16,255.56,256.06,15805.0,228.8337,229.353,228.8158,229.2635,15805.0
2019-08-15 10:55:00,256.01,256.02,255.57,255.57,26761.0,229.2187,229.2276,228.8247,228.8247,26761.0
2019-08-15 11:00:00,255.57,255.6,255.23,255.34,40056.0,228.8247,228.8516,228.5203,228.6188,40056.0
2019-08-15 11:05:00,255.36,255.45,254.9,255.0,38552.0,228.6367,228.7173,228.2249,228.3144,38552.0
2019-08-15 11:10:00,255.02,255.17,254.84,255.12,44786.0,228.3323,228.4666,228.1711,228.4218,44786.0
2019-08-15 11:15:00,255.09,255.21,254.95,255.06,20349.0,228.395,228.5024,228.2696,228.3681,20349.0
2019-08-15 11:20:00,254.99,255.35,254.71,255.26,50509.0,228.3054,228.6278,228.0547,228.5472,50509.0
2019-08-15 11:25:00,255.28,255.68,255.16,255.68,36827.0,228.5651,228.9232,228.4576,228.9232,36827.0
2019-08-15 11:30:00,255.66,255.86,255.58,255.72,24445.0,228.9053,229.0844,228.8337,228.959,24445.0
2019-08-15 11:35:00,255.72,255.92,255.68,255.91,29290.0,228.959,229.1381,228.9232,229.1292,29290.0
2019-08-15 11:40:00,255.9,255.93,255.66,255.78,15595.0,229.1202,229.1471,228.9053,229.0128,15595.0
2019-08-15 11:45:00,255.81,255.98,255.56,255.61,22709.0,229.0396,229.1918,228.8158,228.8606,22709.0
2019-08-15 11:50:00,255.65,255.8,255.5,255.63,18381.0,228.8964,229.0307,228.7621,228.8785,18381.0
2019-08-15 11:55:00,255.51,256.1,255.51,256.07,44460.0,228.771,229.2993,228.771,229.2724,44460.0
2019-08-15 12:00:00,256.06,256.32,255.95,256.32,21046.0,229.2635,229.4963,229.165,229.4963,21046.0
2019-08-15 12:05:00,256.27,256.69,256.27,256.56,41571.0,229.4515,229.8275,229.4515,229.7111,41571.0
2019-08-15 12:10:00,256.5,256.62,256.42,256.47,14475.0,229.6574,229.7649,229.5858,229.6306,14475.0
2019-08-15 12:15:00,256.55,256.61,256.35,256.57,14066.0,229.7022,229.7559,229.5231,229.7201,14066.0
2019-08-15 12:20:00,256.58,256.63,256.21,256.27,47840.0,229.729,229.7738,229.3978,229.4515,47840.0
2019-08-15 12:25:00,256.27,256.35,256.07,256.07,32966.0,229.4515,229.5231,229.2724,229.2724,32966.0
2019-08-15 12:30:00,256.09,256.38,256.09,256.28,35385.0,229.2903,229.55,229.2903,229.4604,35385.0
2019-08-15 12:35:00,256.32,256.45,256.09,256.14,25092.0,229.4963,229.6127,229.2903,229.3351,25092.0
2019-08-15 12:40:00,256.13,256.18,255.98,256.1,12958.0,229.3261,229.3709,229.1918,229.2993,12958.0
2019-08-15 12:45:00,256.08,256.14,255.87,255.91,26292.0,229.2814,229.3351,229.0933,229.1292,26292.0
2019-08-15 12:50:00,255.98,256.13,255.8,255.87,32609.0,229.1918,229.3261,229.0307,229.0933,32609.0
2019-08-15 12:55:00,255.9,256.14,255.79,256.02,21385.0,229.1202,229.3351,229.0217,229.2276,21385.0
2019-08-15 13:00:00,255.95,256.27,255.95,256.18,16429.0,229.165,229.4515,229.165,229.3709,16429.0
2019-08-15 13:05:00,256.12,256.34,256.04,256.22,20313.0,229.3172,229.5142,229.2456,229.4067,20313.0
2019-08-15 13:10:00,256.18,256.22,255.95,255.97,17523.0,229.3709,229.4067,229.165,229.1829,17523.0
2019-08-15 13:15:00,255.96,256.34,255.96,256.34,19876.0,229.1739,229.5142,229.1739,229.5142,19876.0
2019-08-15 13:20:00,256.36,256.43,256.1,256.13,20448.0,229.5321,229.5947,229.2993,229.3261,20448.0
2019-08-15 13:25:00,256.11,256.11,255.7,255.82,18214.0,229.3082,229.3082,228.9411,229.0486,18214.0
2019-08-15 13:30:00,255.75,255.96,255.73,255.96,9443.0,228.9859,229.1739,228.968,229.1739,9443.0
2019-08-15 13:35:00,255.9,255.9,255.42,255.43,25269.0,229.1202,229.1202,228.6904,228.6994,25269.0
2019-08-15 13:40:00,255.54,255.55,255.02,255.09,31777.0,228.7979,228.8068,228.3323,228.395,31777.0
2019-08-15 13:45:00,255.05,255.06,254.56,254.72,41846.0,228.3592,228.3681,227.9204,228.0637,41846.0
2019-08-15 13:50:00,254.79,254.83,253.94,254.2,67126.0,228.1264,228.1622,227.3653,227.5981,67126.0
2019-08-15 13:55:00,254.3,254.4,254.01,254.16,73079.0,227.6876,227.7772,227.428,227.5623,73079.0
2019-08-15 14:00:00,254.11,254.52,253.93,254.1,54196.0,227.5175,227.8846,227.3564,227.5086,54196.0
2019-08-15 14:05:00,254.06,254.64,254.0,254.5,40266.0,227.4728,227.9921,227.419,227.8667,40266.0
2019-08-15 14:10:00,254.6,255.24,254.6,255.07,74013.0,227.9563,228.5293,227.9563,228.3771,74013.0
2019-08-15 14:15:00,255.09,255.3,254.97,255.03,21531.0,228.395,228.583,228.2875,228.3413,21531.0
2019-08-15 14:20:00,255.04,255.69,255.03,255.51,33109.0,228.3502,228.9322,228.3413,228.771,33109.0
2019-08-15 14:25:00,255.5,255.75,255.46,255.58,17983.0,228.7621,228.9859,228.7263,228.8337,17983.0
2019-08-15 14:30:00,255.61,255.68,255.21,255.58,33971.0,228.8606,228.9232,228.5024,228.8337,33971.0
2019-08-15 14:35:00,255.55,255.63,255.34,255.41,9427.0,228.8068,228.8785,228.6188,228.6815,9427.0
2019-08-15 14:40:00,255.48,255.7,255.42,255.63,25709.0,228.7442,228.9411,228.6904,228.8785,25709.0
2019-08-15 14:45:00,255.65,256.0,255.59,255.8,29110.0,228.8964,229.2097,228.8426,229.0307,29110.0
2019-08-15 14:50:00,255.82,255.91,255.35,255.91,52234.0,229.0486,229.1292,228.6278,229.1292,52234.0
2019-08-15 14:55:00,255.89,255.94,255.67,255.86,15280.0,229.1113,229.156,228.9143,229.0844,15280.0
2019-08-15 15:00:00,255.8,256.5,255.8,256.45,60810.0,229.0307,229.6574,229.0307,229.6127,60810.0
2019-08-15 15:05:00,256.48,256.61,256.37,256.52,30841.0,229.6395,229.7559,229.541,229.6753,30841.0
2019-08-15 15:10:00,256.55,256.58,256.29,256.43,47442.0,229.7022,229.729,229.4694,229.5947,47442.0
2019-08-15 15:15:00,256.45,256.45,256.14,256.26,25486.0,229.6127,229.6127,229.3351,229.4425,25486.0
2019-08-15 15:20:00,256.29,256.43,256.07,256.09,32730.0,229.4694,229.5947,229.2724,229.2903,32730.0
2019-08-15 15:25:00,256.1,256.22,255.93,255.99,35682.0,229.2993,229.4067,229.1471,229.2008,35682.0
2019-08-15 15:30:00,255.92,256.27,255.88,256.16,75726.0,229.1381,229.4515,229.1023,229.353,75726.0
2019-08-15 15:35:00,256.18,256.29,256.06,256.24,31757.0,229.3709,229.4694,229.2635,229.4246,31757.0
2019-08-15 15:40:00,256.26,256.6,256.11,256.51,58831.0,229.4425,229.747,229.3082,229.6664,58831.0
2019-08-15 15:45:00,256.53,256.83,256.42,256.73,59006.0,229.6843,229.9529,229.5858,229.8633,59006.0
2019-08-15 15:50:00,256.73,256.95,256.61,256.88,77058.0,229.8633,230.0603,229.7559,229.9977,77058.0
2019-08-15 15:55:00,256.86,256.94,256.23,256.36,110182.0,229.9797,230.0514,229.4157,229.5321,110182.0
2019-08-16 09:30:00,257.34,257.75,257.33,257.7,82917.0,230.4095,230.7766,230.4006,230.7318,82917.0
2019-08-16 09:35:00,257.72,257.87,257.65,257.73,21348.0,230.7497,230.884,230.6871,230.7587,21348.0
2019-08-16 09:40:00,257.75,257.85,257.27,257.27,46634.0,230.7766,230.8661,230.3468,230.3468,46634.0
2019-08-16 09:45:00,257.3,257.51,257.19,257.23,23260.0,230.3737,230.5617,230.2752,230.311,23260.0
2019-08-16 09:50:00,257.24,257.36,257.21,257.21,20729.0,230.32,230.4274,230.2931,230.2931,20729.0
2019-08-16 09:55:00,257.2,257.27,256.87,257.11,46115.0,230.2842,230.3468,229.9887,230.2036,46115.0
2019-08-16 10:00:00,257.08,257.27,256.96,257.19,39828.0,230.1767,230.3468,230.0693,230.2752,39828.0
2019-08-16 10:05:00,257.19,257.26,256.94,257.09,16876.0,230.2752,230.3379,230.0514,230.1857,16876.0
2019-08-16 10:10:00,257.14,257.42,257.02,257.37,26144.0,230.2304,230.4811,230.123,230.4364,26144.0
2019-08-16 10:15:00,257.37,257.43,256.99,257.0,13559.0,230.4364,230.4901,230.0961,230.1051,13559.0
2019-08-16 10:20:00,256.95,258.3,256.9,258.06,225323.0,230.0603,231.269,230.0156,231.0542,225323.0
2019-08-16 10:25:00,258.06,258.21,257.62,257.68,59517.0,231.0542,231.1885,230.6602,230.7139,59517.0
2019-08-16 10:30:00,257.72,257.96,257.69,257.73,63431.0,230.7497,230.9646,230.7229,230.7587,63431.0
2019-08-16 10:35:00,257.8,258.1,257.79,257.99,15021.0,230.8214,231.09,230.8124,230.9915,15021.0
2019-08-16 10:40:00,258.01,258.48,257.97,258.35,98838.0,231.0094,231.4302,230.9736,231.3138,98838.0
2019-08-16 10:45:00,258.41,258.68,258.31,258.55,50261.0,231.3675,231.6093,231.278,231.4929,50261.0
2019-08-16 10:50:00,258.57,258.69,258.52,258.57,17957.0,231.5108,231.6182,231.466,231.5108,17957.0
2019-08-16 10:55:00,258.57,259.05,258.57,259.04,31390.0,231.5108,231.9406,231.5108,231.9316,31390.0
2019-08-16 11:00:00,259.04,259.12,258.95,258.98,35176.0,231.9316,232.0032,231.851,231.8779,35176.0
2019-08-16 11:05:00,258.99,259.02,258.8,258.88,43939.0,231.8868,231.9137,231.7167,231.7884,43939.0
2019-08-16 11:10:00,258.9,259.0,258.65,258.65,26873.0,231.8063,231.8958,231.5824,231.5824,26873.0
2019-08-16 11:15:00,258.65,258.67,258.21,258.34,43421.0,231.5824,231.6003,231.1885,231.3049,43421.0
2019-08-16 11:20:00,258.34,258.58,258.34,258.57,17113.0,231.3049,231.5197,231.3049,231.5108,17113.0
2019-08-16 11:25:00,258.6,258.63,258.41,258.41,20275.0,231.5377,231.5645,231.3675,231.3675,20275.0
2019-08-16 11:30:00,258.41,258.52,258.18,258.5,31802.0,231.3675,231.466,231.1616,231.4481,31802.0
2019-08-16 11:35:00,258.51,258.58,258.33,258.35,31463.0,231.4571,231.5197,231.2959,231.3138,31463.0
2019-08-16 11:40:00,258.42,258.54,258.3,258.34,19224.0,231.3765,231.4839,231.269,231.3049,19224.0
2019-08-16 11:45:00,258.34,258.63,258.3,258.61,34972.0,231.3049,231.5645,231.269,231.5466,34972.0
2019-08-16 11:50:00,258.6,258.73,258.59,258.64,6619.0,231.5377,231.654,231.5287,231.5735,6619.0
2019-08-16 11:55:00,258.63,258.71,258.59,258.63,12119.0,231.5645,231.6361,231.5287,231.5645,12119.0
2019-08-16 12:00:00,258.58,258.6,258.39,258.43,18472.0,231.5197,231.5377,231.3496,231.3854,18472.0
2019-08-16 12:05:00,258.42,258.53,258.4,258.47,14005.0,231.3765,231.475,231.3586,231.4213,14005.0
2019-08-16 12:10:00,258.49,258.49,258.39,258.44,11543.0,231.4392,231.4392,231.3496,231.3944,11543.0
2019-08-16 12:15:00,258.42,258.46,258.06,258.24,21159.0,231.3765,231.4123,231.0542,231.2153,21159.0
2019-08-16 12:20:00,258.25,258.39,258.25,258.38,13312.0,231.2243,231.3496,231.2243,231.3407,13312.0
2019-08-16 12:25:00,258.42,258.61,258.4,258.4,9458.0,231.3765,231.5466,231.3586,231.3586,9458.0
2019-08-16 12:30:00,258.42,258.47,258.39,258.46,9813.0,231.3765,231.4213,231.3496,231.4123,9813.0
2019-08-16 12:35:00,258.52,258.67,258.52,258.55,9880.0,231.466,231.6003,231.466,231.4929,9880.0
2019-08-16 12:40:00,258.57,258.64,258.49,258.61,10910.0,231.5108,231.5735,231.4392,231.5466,10910.0
2019-08-16 12:45:00,258.64,258.69,258.52,258.52,7026.0,231.5735,231.6182,231.466,231.466,7026.0
2019-08-16 12:50:00,258.62,258.69,258.44,258.44,10465.0,231.5556,231.6182,231.3944,231.3944,10465.0
2019-08-16 12:55:00,258.55,258.56,258.4,258.45,8584.0,231.4929,231.5018,231.3586,231.4034,8584.0
2019-08-16 13:00:00,258.52,258.61,258.51,258.55,13901.0,231.466,231.5466,231.4571,231.4929,13901.0
2019-08-16 13:05:00,258.54,258.73,258.53,258.73,20401.0,231.4839,231.654,231.475,231.654,20401.0
2019-08-16 13:10:00,258.73,258.78,258.65,258.77,14206.0,231.654,231.6988,231.5824,231.6899,14206.0
2019-08-16 13:15:00,258.8,258.89,258.68,258.89,18157.0,231.7167,231.7973,231.6093,231.7973,18157.0
2019-08-16 13:20:00,258.83,258.92,258.77,258.87,10132.0,231.7436,231.8242,231.6899,231.7794,10132.0
2019-08-16 13:25:00,258.86,258.87,258.77,258.79,4500.0,231.7704,231.7794,231.6899,231.7078,4500.0
2019-08-16 13:30:00,258.79,258.79,258.64,258.69,8466.0,231.7078,231.7078,231.5735,231.6182,8466.0
2019-08-16 13:35:00,258.69,258.7,258.6,258.63,5217.0,231.6182,231.6272,231.5377,231.5645,5217.0
2019-08-16 13:40:00,258.67,258.75,258.65,258.65,4832.0,231.6003,231.672,231.5824,231.5824,4832.0
2019-08-16 13:45:00,258.62,258.64,258.55,258.57,6456.0,231.5556,231.5735,231.4929,231.5108,6456.0
2019-08-16 13:50:00,258.58,258.75,258.56,258.72,4647.0,231.5197,231.672,231.5018,231.6451,4647.0
2019-08-16 13:55:00,258.7,258.74,258.67,258.69,2470.0,231.6272,231.663,231.6003,231.6182,2470.0
2019-08-16 14:00:00,258.68,258.68,258.5,258.51,5499.0,231.6093,231.6093,231.4481,231.4571,5499.0
2019-08-16 14:05:00,258.51,258.54,258.44,258.49,6243.0,231.4571,231.4839,231.3944,231.4392,6243.0
2019-08-16 14:10:00,258.51,258.57,258.43,258.55,5282.0,231.4571,231.5108,231.3854,231.4929,5282.0
2019-08-16 14:15:00,258.56,258.6,258.48,258.55,5600.0,231.5018,231.5377,231.4302,231.4929,5600.0
2019-08-16 14:20:00,258.55,258.57,258.5,258.52,2883.0,231.4929,231.5108,231.4481,231.466,2883.0
2019-08-16 14:25:00,258.5,258.54,258.4,258.47,6894.0,231.4481,231.4839,231.3586,231.4213,6894.0
2019-08-16 14:30:00,258.43,258.46,258.38,258.41,12656.0,231.3854,231.4123,231.3407,231.3675,12656.0
2019-08-16 14:35:00,258.43,258.51,258.12,258.16,17625.0,231.3854,231.4571,231.1079,231.1437,17625.0
2019-08-16 14:40:00,258.23,258.26,258.14,258.15,5981.0,231.2064,231.2332,231.1258,231.1347,5981.0
2019-08-16 14:45:00,258.17,258.34,258.13,258.31,9217.0,231.1527,231.3049,231.1168,231.278,9217.0
2019-08-16 14:50:00,258.31,258.34,258.22,258.3,6632.0,231.278,231.3049,231.1974,231.269,6632.0
2019-08-16 14:55:00,258.3,258.42,258.3,258.36,6160.0,231.269,231.3765,231.269,231.3228,6160.0
2019-08-16 15:00:00,258.32,258.52,258.32,258.5,7568.0,231.287,231.466,231.287,231.4481,7568.0
2019-08-16 15:05:00,258.51,258.67,258.51,258.51,31213.0,231.4571,231.6003,231.4571,231.4571,31213.0
2019-08-16 15:10:00,258.52,258.65,258.46,258.65,10095.0,231.466,231.5824,231.4123,231.5824,10095.0
2019-08-16 15:15:00,258.62,258.67,258.53,258.64,12738.0,231.5556,231.6003,231.475,231.5735,12738.0
2019-08-16 15:20:00,258.64,258.66,258.32,258.34,23597.0,231.5735,231.5914,231.287,231.3049,23597.0
2019-08-16 15:25:00,258.34,258.46,258.34,258.39,5367.0,231.3049,231.4123,231.3049,231.3496,5367.0
2019-08-16 15:30:00,258.36,258.39,258.25,258.26,14083.0,231.3228,231.3496,231.2243,231.2332,14083.0
2019-08-16 15:35:00,258.27,258.45,258.22,258.44,16061.0,231.2422,231.4034,231.1974,231.3944,16061.0
2019-08-16 15:40:00,258.45,258.77,258.43,258.74,54378.0,231.4034,231.6899,231.3854,231.663,54378.0
2019-08-16 15:45:00,258.72,258.74,258.58,258.71,41225.0,231.6451,231.663,231.5197,231.6361,41225.0
2019-08-16 15:50:00,258.72,259.15,258.69,259.05,149977.0,231.6451,232.0301,231.6182,231.9406,149977.0
2019-08-16 15:55:00,259.06,259.25,258.72,258.87,277366.0,231.9495,232.1196,231.6451,231.7794,277366.0
2019-08-19 09:30:00,262.04,262.25,261.7,261.79,141783.0,234.6177,234.8057,234.3132,234.3938,141783.0
2019-08-19 09:35:00,261.81,262.02,261.73,261.75,28348.0,234.4117,234.5998,234.3401,234.358,28348.0
2019-08-19 09:40:00,261.71,261.79,261.53,261.61,39061.0,234.3222,234.3938,234.161,234.2327,39061.0
2019-08-19 09:45:00,261.65,261.75,261.56,261.57,23201.0,234.2685,234.358,234.1879,234.1968,23201.0
2019-08-19 09:50:00,261.55,261.56,261.27,261.4,39169.0,234.1789,234.1879,233.9282,234.0446,39169.0
2019-08-19 09:55:00,261.41,261.54,261.31,261.48,26637.0,234.0536,234.17,233.9641,234.1163,26637.0
2019-08-19 10:00:00,261.47,261.49,261.16,261.36,29945.0,234.1073,234.1252,233.8298,234.0088,29945.0
2019-08-19 10:05:00,261.31,261.43,261.06,261.07,26302.0,233.9641,234.0715,233.7402,233.7492,26302.0
2019-08-19 10:10:00,261.05,261.1,260.82,260.94,39124.0,233.7313,233.776,233.5253,233.6328,39124.0
2019-08-19 10:15:00,260.93,261.1,260.83,261.04,32242.0,233.6238,233.776,233.5343,233.7223,32242.0
2019-08-19 10:20:00,261.03,261.06,260.89,261.0,29761.0,233.7134,233.7402,233.588,233.6865,29761.0
2019-08-19 10:25:00,260.95,261.21,260.95,261.1,12411.0,233.6417,233.8745,233.6417,233.776,12411.0
2019-08-19 10:30:00,261.09,261.33,261.04,261.32,15573.0,233.7671,233.982,233.7223,233.973,15573.0
2019-08-19 10:35:00,261.26,261.43,261.24,261.41,11554.0,233.9193,234.0715,233.9014,234.0536,11554.0
2019-08-19 10:40:00,261.47,261.5,261.29,261.29,9770.0,234.1073,234.1342,233.9461,233.9461,9770.0
2019-08-19 10:45:00,261.29,261.36,261.15,261.35,11990.0,233.9461,234.0088,233.8208,233.9999,11990.0
2019-08-19 10:50:00,261.35,261.55,261.24,261.55,12096.0,233.9999,234.1789,233.9014,234.1789,12096.0
2019-08-19 10:55:00,261.53,261.55,261.32,261.32,20732.0,234.161,234.1789,233.973,233.973,20732.0
2019-08-19 11:00:00,261.34,261.49,261.34,261.46,23338.0,233.9909,234.1252,233.9909,234.0984,23338.0
2019-08-19 11:05:00,261.45,261.52,261.35,261.39,24547.0,234.0894,234.1521,233.9999,234.0357,24547.0
2019-08-19 11:10:00,261.4,261.52,261.4,261.49,10169.0,234.0446,234.1521,234.0446,234.1252,10169.0
2019-08-19 11:15:00,261.51,261.75,261.44,261.65,55213.0,234.1431,234.358,234.0805,234.2685,55213.0
2019-08-19 11:20:00,261.64,261.68,261.58,261.59,10326.0,234.2595,234.2953,234.2058,234.2148,10326.0
2019-08-19 11:25:00,261.61,261.72,261.55,261.66,18523.0,234.2327,234.3311,234.1789,234.2774,18523.0
2019-08-19 11:30:00,261.65,261.89,261.56,261.88,16968.0,234.2685,234.4834,234.1879,234.4744,16968.0
2019-08-19 11:35:00,261.79,261.89,261.78,261.83,11813.0,234.3938,234.4834,234.3849,234.4296,11813.0
2019-08-19 11:40:00,261.82,261.82,261.73,261.79,7451.0,234.4207,234.4207,234.3401,234.3938,7451.0
2019-08-19 11:45:00,261.81,261.82,261.59,261.6,30501.0,234.4117,234.4207,234.2148,234.2237,30501.0
2019-08-19 11:50:00,261.63,261.67,261.39,261.5,13704.0,234.2506,234.2864,234.0357,234.1342,13704.0
2019-08-19 11:55:00,261.56,261.56,261.4,261.45,5777.0,234.1879,234.1879,234.0446,234.0894,5777.0
2019-08-19 12:00:00,261.43,261.47,261.27,261.37,10686.0,234.0715,234.1073,233.9282,234.0178,10686.0
2019-08-19 12:05:00,261.36,261.48,261.31,261.44,15706.0,234.0088,234.1163,233.9641,234.0805,15706.0
2019-08-19 12:10:00,261.45,261.49,261.38,261.44,4634.0,234.0894,234.1252,234.0267,234.0805,4634.0
2019-08-19 12:15:00,261.49,261.51,261.42,261.51,24679.0,234.1252,234.1431,234.0625,234.1431,24679.0
2019-08-19 12:20:00,261.51,261.54,261.47,261.47,2148.0,234.1431,234.17,234.1073,234.1073,2148.0
2019-08-19 12:25:00,261.49,261.52,261.35,261.43,5741.0,234.1252,234.1521,233.9999,234.0715,5741.0
2019-08-19 12:30:00,261.4,261.4,261.29,261.3,6352.0,234.0446,234.0446,233.9461,233.9551,6352.0
2019-08-19 12:35:00,261.28,261.45,261.28,261.44,12200.0,233.9372,234.0894,233.9372,234.0805,12200.0
2019-08-19 12:40:00,261.45,261.51,261.4,261.51,5351.0,234.0894,234.1431,234.0446,234.1431,5351.0
2019-08-19 12:45:00,261.52,261.81,261.52,261.78,44585.0,234.1521,234.4117,234.1521,234.3849,44585.0
2019-08-19 12:50:00,261.8,261.83,261.71,261.75,16060.0,234.4028,234.4296,234.3222,234.358,16060.0
2019-08-19 12:55:00,261.76,261.81,261.72,261.76,6777.0,234.367,234.4117,234.3311,234.367,6777.0
2019-08-19 13:00:00,261.77,261.8,261.75,261.77,5570.0,234.3759,234.4028,234.358,234.3759,5570.0
2019-08-19 13:05:00,261.79,261.81,261.68,261.81,5415.0,234.3938,234.4117,234.2953,234.4117,5415.0
2019-08-19 13:10:00,261.78,261.83,261.74,261.76,7735.0,234.3849,234.4296,234.3491,234.367,7735.0
2019-08-19 13:15:00,261.75,261.83,261.7,261.83,10995.0,234.358,234.4296,234.3132,234.4296,10995.0
2019-08-19 13:20:00,261.84,261.98,261.79,261.79,19221.0,234.4386,234.5639,234.3938,234.3938,19221.0
2019-08-19 13:25:00,261.79,261.81,261.7,261.76,17943.0,234.3938,234.4117,234.3132,234.367,17943.0
2019-08-19 13:30:00,261.76,261.76,261.64,261.66,10628.0,234.367,234.367,234.2595,234.2774,10628.0
2019-08-19 13:35:00,261.69,261.73,261.67,261.71,5172.0,234.3043,234.3401,234.2864,234.3222,5172.0
2019-08-19 13:40:00,261.75,261.78,261.58,261.62,7839.0,234.358,234.3849,234.2058,234.2416,7839.0
2019-08-19 13:45:00,261.59,261.66,261.57,261.66,2406.0,234.2148,234.2774,234.1968,234.2774,2406.0
2019-08-19 13:50:00,261.66,261.69,261.62,261.62,2604.0,234.2774,234.3043,234.2416,234.2416,2604.0
2019-08-19 13:55:00,261.61,261.63,261.57,261.6,3901.0,234.2327,234.2506,234.1968,234.2237,3901.0
2019-08-19 14:00:00,261.6,261.64,261.52,261.6,8322.0,234.2237,234.2595,234.1521,234.2237,8322.0
2019-08-19 14:05:00,261.59,261.62,261.56,261.59,4368.0,234.2148,234.2416,234.1879,234.2148,4368.0
2019-08-19 14:10:00,261.59,261.62,261.47,261.47,2698.0,234.2148,234.2416,234.1073,234.1073,2698.0
2019-08-19 14:15:00,261.44,261.55,261.44,261.46,6521.0,234.0805,234.1789,234.0805,234.0984,6521.0
2019-08-19 14:20:00,261.43,261.52,261.43,261.5,18118.0,234.0715,234.1521,234.0715,234.1342,18118.0
2019-08-19 14:25:00,261.48,261.62,261.43,261.62,6835.0,234.1163,234.2416,234.0715,234.2416,6835.0
2019-08-19 14:30:00,261.61,261.62,261.49,261.49,6273.0,234.2327,234.2416,234.1252,234.1252,6273.0
2019-08-19 14:35:00,261.54,261.62,261.48,261.48,5600.0,234.17,234.2416,234.1163,234.1163,5600.0
2019-08-19 14:40:00,261.5,261.67,261.46,261.67,11315.0,234.1342,234.2864,234.0984,234.2864,11315.0
2019-08-19 14:45:00,261.7,261.71,261.64,261.69,3706.0,234.3132,234.3222,234.2595,234.3043,3706.0
2019-08-19 14:50:00,261.7,261.87,261.68,261.83,28455.0,234.3132,234.4655,234.2953,234.4296,28455.0
2019-08-19 14:55:00,261.83,261.84,261.6,261.62,22139.0,234.4296,234.4386,234.2237,234.2416,22139.0
2019-08-19 15:00:00,261.64,261.73,261.48,261.57,28169.0,234.2595,234.3401,234.1163,234.1968,28169.0
2019-08-19 15:05:00,261.56,261.64,261.51,261.59,11267.0,234.1879,234.2595,234.1431,234.2148,11267.0
2019-08-19 15:10:00,261.57,261.66,261.48,261.62,8392.0,234.1968,234.2774,234.1163,234.2416,8392.0
2019-08-19 15:15:00,261.63,261.63,261.47,261.49,15856.0,234.2506,234.2506,234.1073,234.1252,15856.0
2019-08-19 15:20:00,261.5,261.55,261.42,261.5,9290.0,234.1342,234.1789,234.0625,234.1342,9290.0
2019-08-19 15:25:00,261.52,261.65,261.48,261.63,12468.0,234.1521,234.2685,234.1163,234.2506,12468.0
2019-08-19 15:30:00,261.65,261.75,261.59,261.69,22160.0,234.2685,234.358,234.2148,234.3043,22160.0
2019-08-19 15:35:00,261.71,261.82,261.68,261.73,56742.0,234.3222,234.4207,234.2953,234.3401,56742.0
2019-08-19 15:40:00,261.72,261.72,261.54,261.64,25229.0,234.3311,234.3311,234.17,234.2595,25229.0
2019-08-19 15:45:00,261.63,261.63,261.46,261.57,20674.0,234.2506,234.2506,234.0984,234.1968,20674.0
2019-08-19 15:50:00,261.62,261.66,261.57,261.64,50787.0,234.2416,234.2774,234.1968,234.2595,50787.0
2019-08-19 15:55:00,261.65,261.75,261.25,261.33,171102.0,234.2685,234.358,233.9103,233.982,171102.0
2019-08-20 09:30:00,261.01,261.17,260.64,260.89,109184.0,233.6954,233.8387,233.3642,233.588,109184.0
2019-08-20 09:35:00,260.94,260.96,260.65,260.77,25100.0,233.6328,233.6507,233.3731,233.4806,25100.0
2019-08-20 09:40:00,260.74,260.79,260.43,260.79,42506.0,233.4537,233.4985,233.1761,233.4985,42506.0
2019-08-20 09:45:00,260.76,260.76,260.31,260.42,52942.0,233.4716,233.4716,233.0687,233.1672,52942.0
2019-08-20 09:50:00,260.42,260.5,260.15,260.41,64320.0,233.1672,233.2388,232.9254,233.1582,64320.0
2019-08-20 09:55:00,260.41,260.72,260.41,260.53,42040.0,233.1582,233.4358,233.1582,233.2657,42040.0
2019-08-20 10:00:00,260.52,260.63,260.36,260.47,20211.0,233.2567,233.3552,233.1135,233.212,20211.0
2019-08-20 10:05:00,260.51,260.77,260.48,260.54,22252.0,233.2478,233.4806,233.2209,233.2746,22252.0
2019-08-20 10:10:00,260.59,260.8,260.59,260.65,22435.0,233.3194,233.5074,233.3194,233.3731,22435.0
2019-08-20 10:15:00,260.69,260.74,260.52,260.7,18095.0,233.4089,233.4537,233.2567,233.4179,18095.0
2019-08-20 10:20:00,260.72,260.73,260.57,260.58,15760.0,233.4358,233.4448,233.3015,233.3104,15760.0
2019-08-20 10:25:00,260.62,260.78,260.56,260.74,15671.0,233.3463,233.4895,233.2925,233.4537,15671.0
2019-08-20 10:30:00,260.68,260.68,260.46,260.46,13065.0,233.4,233.4,233.203,233.203,13065.0
2019-08-20 10:35:00,260.41,260.67,260.37,260.45,20248.0,233.1582,233.391,233.1224,233.1941,20248.0
2019-08-20 10:40:00,260.41,260.79,260.36,260.71,18859.0,233.1582,233.4985,233.1135,233.4268,18859.0
2019-08-20 10:45:00,260.72,260.74,260.56,260.67,6354.0,233.4358,233.4537,233.2925,233.391,6354.0
2019-08-20 10:50:00,260.64,261.0,260.59,260.9,15626.0,233.3642,233.6865,233.3194,233.597,15626.0
2019-08-20 10:55:00,260.91,261.26,260.9,261.23,27245.0,233.6059,233.9193,233.597,233.8924,27245.0
2019-08-20 11:00:00,261.25,261.42,261.16,261.29,23121.0,233.9103,234.0625,233.8298,233.9461,23121.0
2019-08-20 11:05:00,261.27,261.38,261.18,261.32,19089.0,233.9282,234.0267,233.8477,233.973,19089.0
2019-08-20 11:10:00,261.38,261.56,261.37,261.42,32857.0,234.0267,234.1879,234.0178,234.0625,32857.0
2019-08-20 11:15:00,261.46,261.5,261.32,261.35,17060.0,234.0984,234.1342,233.973,233.9999,17060.0
2019-08-20 11:20:00,261.39,261.44,261.21,261.21,11292.0,234.0357,234.0805,233.8745,233.8745,11292.0
2019-08-20 11:25:00,261.22,261.28,261.07,261.09,15030.0,233.8835,233.9372,233.7492,233.7671,15030.0
2019-08-20 11:30:00,261.07,261.17,260.95,260.97,22385.0,233.7492,233.8387,233.6417,233.6596,22385.0
2019-08-20 11:35:00,260.93,261.03,260.8,260.8,10565.0,233.6238,233.7134,233.5074,233.5074,10565.0
2019-08-20 11:40:00,260.78,260.89,260.65,260.66,10898.0,233.4895,233.588,233.3731,233.3821,10898.0
2019-08-20 11:45:00,260.74,260.8,260.65,260.79,6003.0,233.4537,233.5074,233.3731,233.4985,6003.0
2019-08-20 11:50:00,260.76,260.83,260.74,260.77,3902.0,233.4716,233.5343,233.4537,233.4806,3902.0
2019-08-20 11:55:00,260.75,260.85,260.73,260.74,4485.0,233.4627,233.5522,233.4448,233.4537,4485.0
2019-08-20 12:00:00,260.83,260.99,260.83,260.92,18479.0,233.5343,233.6775,233.5343,233.6149,18479.0
2019-08-20 12:05:00,260.91,261.0,260.89,260.95,2123.0,233.6059,233.6865,233.588,233.6417,2123.0
2019-08-20 12:10:00,260.95,261.03,260.91,261.0,4120.0,233.6417,233.7134,233.6059,233.6865,4120.0
2019-08-20 12:15:00,261.05,261.1,261.02,261.1,4403.0,233.7313,233.776,233.7044,233.776,4403.0
2019-08-20 12:20:00,261.15,261.2,261.04,261.04,7050.0,233.8208,233.8656,233.7223,233.7223,7050.0
2019-08-20 12:25:00,261.05,261.06,260.99,261.06,12772.0,233.7313,233.7402,233.6775,233.7402,12772.0
2019-08-20 12:30:00,261.03,261.09,260.9,260.9,14726.0,233.7134,233.7671,233.597,233.597,14726.0
2019-08-20 12:35:00,260.94,260.95,260.73,260.77,9319.0,233.6328,233.6417,233.4448,233.4806,9319.0
2019-08-20 12:40:00,260.79,260.84,260.76,260.83,2349.0,233.4985,233.5432,233.4716,233.5343,2349.0
2019-08-20 12:45:00,260.82,260.87,260.79,260.86,5000.0,233.5253,233.5701,233.4985,233.5611,5000.0
2019-08-20 12:50:00,260.87,260.96,260.82,260.92,6041.0,233.5701,233.6507,233.5253,233.6149,6041.0
2019-08-20 12:55:00,260.92,261.06,260.88,261.06,7023.0,233.6149,233.7402,233.5791,233.7402,7023.0
2019-08-20 13:00:00,261.02,261.1,261.0,261.05,5377.0,233.7044,233.776,233.6865,233.7313,5377.0
2019-08-20 13:05:00,261.03,261.07,260.96,261.02,15323.0,233.7134,233.7492,233.6507,233.7044,15323.0
2019-08-20 13:10:00,261.03,261.1,261.02,261.04,14094.0,233.7134,233.776,233.7044,233.7223,14094.0
2019-08-20 13:15:00,261.03,261.04,260.84,260.86,3900.0,233.7134,233.7223,233.5432,233.5611,3900.0
2019-08-20 13:20:00,260.88,260.96,260.82,260.84,8296.0,233.5791,233.6507,233.5253,233.5432,8296.0
2019-08-20 13:25:00,260.87,260.87,260.76,260.84,3150.0,233.5701,233.5701,233.4716,233.5432,3150.0
2019-08-20 13:30:00,260.84,260.84,260.54,260.54,10285.0,233.5432,233.5432,233.2746,233.2746,10285.0
2019-08-20 13:35:00,260.51,260.53,260.25,260.43,37374.0,233.2478,233.2657,233.015,233.1761,37374.0
2019-08-20 13:40:00,260.46,260.61,260.42,260.61,25999.0,233.203,233.3373,233.1672,233.3373,25999.0
2019-08-20 13:45:00,260.58,260.61,260.46,260.46,5737.0,233.3104,233.3373,233.203,233.203,5737.0
2019-08-20 13:50:00,260.46,260.7,260.4,260.68,24651.0,233.203,233.4179,233.1493,233.4,24651.0
2019-08-20 13:55:00,260.61,260.68,260.61,260.68,10578.0,233.3373,233.4,233.3373,233.4,10578.0
2019-08-20 14:00:00,260.65,260.71,260.33,260.38,21814.0,233.3731,233.4268,233.0866,233.1314,21814.0
2019-08-20 14:05:00,260.38,260.49,260.21,260.23,26426.0,233.1314,233.2299,232.9792,232.9971,26426.0
2019-08-20 14:10:00,260.27,260.41,260.26,260.29,11200.0,233.0329,233.1582,233.0239,233.0508,11200.0
2019-08-20 14:15:00,260.34,260.51,260.22,260.46,19701.0,233.0956,233.2478,232.9881,233.203,19701.0
2019-08-20 14:20:00,260.37,260.47,260.05,260.36,57879.0,233.1224,233.212,232.8359,233.1135,57879.0
2019-08-20 14:25:00,260.3,260.42,260.3,260.38,5426.0,233.0598,233.1672,233.0598,233.1314,5426.0
2019-08-20 14:30:00,260.36,260.56,260.32,260.53,19181.0,233.1135,233.2925,233.0777,233.2657,19181.0
2019-08-20 14:35:00,260.54,260.6,260.44,260.44,11072.0,233.2746,233.3284,233.1851,233.1851,11072.0
2019-08-20 14:40:00,260.43,260.47,260.26,260.3,10137.0,233.1761,233.212,233.0239,233.0598,10137.0
2019-08-20 14:45:00,260.29,260.55,260.26,260.46,14925.0,233.0508,233.2836,233.0239,233.203,14925.0
2019-08-20 14:50:00,260.44,260.44,260.23,260.31,11971.0,233.1851,233.1851,232.9971,233.0687,11971.0
2019-08-20 14:55:00,260.36,260.49,260.36,260.46,7153.0,233.1135,233.2299,233.1135,233.203,7153.0
2019-08-20 15:00:00,260.46,260.46,260.14,260.2,35460.0,233.203,233.203,232.9165,232.9702,35460.0
2019-08-20 15:05:00,260.21,260.35,260.16,260.23,13502.0,232.9792,233.1045,232.9344,232.9971,13502.0
2019-08-20 15:10:00,260.26,260.4,260.24,260.31,13240.0,233.0239,233.1493,233.006,233.0687,13240.0
2019-08-20 15:15:00,260.32,260.37,260.1,260.23,18333.0,233.0777,233.1224,232.8807,232.9971,18333.0
2019-08-20 15:20:00,260.24,260.3,260.2,260.28,5390.0,233.006,233.0598,232.9702,233.0418,5390.0
2019-08-20 15:25:00,260.27,260.54,260.2,260.54,45225.0,233.0329,233.2746,232.9702,233.2746,45225.0
2019-08-20 15:30:00,260.51,260.54,260.36,260.42,27957.0,233.2478,233.2746,233.1135,233.1672,27957.0
2019-08-20 15:35:00,260.4,260.45,260.3,260.38,22224.0,233.1493,233.1941,233.0598,233.1314,22224.0
2019-08-20 15:40:00,260.37,260.43,260.25,260.34,30869.0,233.1224,233.1761,233.015,233.0956,30869.0
2019-08-20 15:45:00,260.31,260.4,260.22,260.32,25379.0,233.0687,233.1493,232.9881,233.0777,25379.0
2019-08-20 15:50:00,260.3,260.37,260.11,260.23,57097.0,233.0598,233.1224,232.8896,232.9971,57097.0
2019-08-20 15:55:00,260.2,260.2,259.47,259.62,199362.0,232.9702,232.9702,232.3166,232.4509,199362.0
2019-08-21 09:30:00,261.83,261.99,261.49,261.72,119169.0,234.4296,234.5729,234.1252,234.3311,119169.0
2019-08-21 09:35:00,261.77,261.84,261.66,261.79,38449.0,234.3759,234.4386,234.2774,234.3938,38449.0
2019-08-21 09:40:00,261.75,262.19,261.72,262.19,59925.0,234.358,234.752,234.3311,234.752,59925.0
2019-08-21 09:45:00,262.2,262.31,261.94,262.07,48454.0,234.7609,234.8594,234.5281,234.6445,48454.0
2019-08-21 09:50:00,262.09,262.15,262.0,262.1,10845.0,234.6624,234.7161,234.5818,234.6714,10845.0
2019-08-21 09:55:00,262.11,262.18,262.06,262.1,16257.0,234.6803,234.743,234.6356,234.6714,16257.0
2019-08-21 10:00:00,262.08,262.19,262.02,262.09,29021.0,234.6535,234.752,234.5998,234.6624,29021.0
2019-08-21 10:05:00,262.13,262.13,262.0,262.0,22017.0,234.6982,234.6982,234.5818,234.5818,22017.0
2019-08-21 10:10:00,261.97,262.01,261.75,261.77,31084.0,234.555,234.5908,234.358,234.3759,31084.0
2019-08-21 10:15:00,261.79,261.9,261.71,261.86,16930.0,234.3938,234.4923,234.3222,234.4565,16930.0
2019-08-21 10:20:00,261.88,261.96,261.85,261.95,7690.0,234.4744,234.546,234.4475,234.5371,7690.0
2019-08-21 10:25:00,262.0,262.03,261.91,261.95,17939.0,234.5818,234.6087,234.5013,234.5371,17939.0
2019-08-21 10:30:00,261.91,261.92,261.75,261.75,15803.0,234.5013,234.5102,234.358,234.358,15803.0
2019-08-21 10:35:00,261.74,261.75,261.59,261.68,20298.0,234.3491,234.358,234.2148,234.2953,20298.0
2019-08-21 10:40:00,261.63,261.79,261.59,261.72,25192.0,234.2506,234.3938,234.2148,234.3311,25192.0
2019-08-21 10:45:00,261.69,261.84,261.69,261.84,15072.0,234.3043,234.4386,234.3043,234.4386,15072.0
2019-08-21 10:50:00,261.87,261.98,261.84,261.98,11080.0,234.4655,234.5639,234.4386,234.5639,11080.0
2019-08-21 10:55:00,261.95,262.02,261.91,261.98,22900.0,234.5371,234.5998,234.5013,234.5639,22900.0
2019-08-21 11:00:00,261.95,262.0,261.8,261.96,41996.0,234.5371,234.5818,234.4028,234.546,41996.0
2019-08-21 11:05:00,262.0,262.3,262.0,262.3,24919.0,234.5818,234.8505,234.5818,234.8505,24919.0
2019-08-21 11:10:00,262.31,262.32,262.19,262.24,16483.0,234.8594,234.8684,234.752,234.7967,16483.0
2019-08-21 11:15:00,262.25,262.36,262.18,262.2,25250.0,234.8057,234.9042,234.743,234.7609,25250.0
2019-08-21 11:20:00,262.22,262.27,262.19,262.24,9462.0,234.7788,234.8236,234.752,234.7967,9462.0
2019-08-21 11:25:00,262.25,262.29,262.2,262.23,7864.0,234.8057,234.8415,234.7609,234.7878,7864.0
2019-08-21 11:30:00,262.23,262.41,262.18,262.37,28811.0,234.7878,234.9489,234.743,234.9131,28811.0
2019-08-21 11:35:00,262.36,262.59,262.35,262.54,49429.0,234.9042,235.1101,234.8952,235.0653,49429.0
2019-08-21 11:40:00,262.54,262.65,262.54,262.57,23252.0,235.0653,235.1638,235.0653,235.0922,23252.0
2019-08-21 11:45:00,262.57,262.63,262.49,262.51,11490.0,235.0922,235.1459,235.0206,235.0385,11490.0
2019-08-21 11:50:00,262.48,262.49,262.25,262.41,34885.0,235.0116,235.0206,234.8057,234.9489,34885.0
2019-08-21 11:55:00,262.43,262.66,262.38,262.56,20669.0,234.9668,235.1728,234.9221,235.0832,20669.0
2019-08-21 12:00:00,262.55,262.61,262.42,262.43,9224.0,235.0743,235.128,234.9579,234.9668,9224.0
2019-08-21 12:05:00,262.44,262.47,262.36,262.37,11666.0,234.9758,235.0027,234.9042,234.9131,11666.0
2019-08-21 12:10:00,262.38,262.5,262.38,262.5,3658.0,234.9221,235.0295,234.9221,235.0295,3658.0
2019-08-21 12:15:00,262.52,262.54,262.37,262.41,4991.0,235.0474,235.0653,234.9131,234.9489,4991.0
2019-08-21 12:20:00,262.42,262.42,262.32,262.33,10429.0,234.9579,234.9579,234.8684,234.8773,10429.0
2019-08-21 12:25:00,262.32,262.35,262.28,262.3,11398.0,234.8684,234.8952,234.8325,234.8505,11398.0
2019-08-21 12:30:00,262.29,262.33,262.23,262.33,5284.0,234.8415,234.8773,234.7878,234.8773,5284.0
2019-08-21 12:35:00,262.26,262.38,262.26,262.34,14202.0,234.8146,234.9221,234.8146,234.8863,14202.0
2019-08-21 12:40:00,262.35,262.38,262.23,262.33,4773.0,234.8952,234.9221,234.7878,234.8773,4773.0
2019-08-21 12:45:00,262.28,262.39,262.28,262.38,6856.0,234.8325,234.931,234.8325,234.9221,6856.0
2019-08-21 12:50:00,262.39,262.47,262.39,262.45,17992.0,234.931,235.0027,234.931,234.9848,17992.0
2019-08-21 12:55:00,262.46,262.49,262.39,262.41,13261.0,234.9937,235.0206,234.931,234.9489,13261.0
2019-08-21 13:00:00,262.39,262.47,262.36,262.47,8601.0,234.931,235.0027,234.9042,235.0027,8601.0
2019-08-21 13:05:00,262.49,262.49,262.43,262.45,6773.0,235.0206,235.0206,234.9668,234.9848,6773.0
2019-08-21 13:10:00,262.42,262.42,262.32,262.36,4800.0,234.9579,234.9579,234.8684,234.9042,4800.0
2019-08-21 13:15:00,262.36,262.39,262.31,262.39,2184.0,234.9042,234.931,234.8594,234.931,2184.0
2019-08-21 13:20:00,262.43,262.43,262.37,262.38,2100.0,234.9668,234.9668,234.9131,234.9221,2100.0
2019-08-21 13:25:00,262.38,262.38,262.31,262.32,5300.0,234.9221,234.9221,234.8594,234.8684,5300.0
2019-08-21 13:30:00,262.34,262.37,262.23,262.26,6783.0,234.8863,234.9131,234.7878,234.8146,6783.0
2019-08-21 13:35:00,262.29,262.32,262.25,262.31,6794.0,234.8415,234.8684,234.8057,234.8594,6794.0
2019-08-21 13:40:00,262.3,262.31,262.29,262.31,1702.0,234.8505,234.8594,234.8415,234.8594,1702.0
2019-08-21 13:45:00,262.31,262.41,262.3,262.39,8805.0,234.8594,234.9489,234.8505,234.931,8805.0
2019-08-21 13:50:00,262.39,262.39,262.26,262.3,9947.0,234.931,234.931,234.8146,234.8505,9947.0
2019-08-21 13:55:00,262.3,262.33,262.2,262.2,6229.0,234.8505,234.8773,234.7609,234.7609,6229.0
2019-08-21 14:00:00,262.19,262.34,261.67,262.27,166680.0,234.752,234.8863,234.2864,234.8236,166680.0
2019-08-21 14:05:00,262.27,262.44,262.18,262.18,29407.0,234.8236,234.9758,234.743,234.743,29407.0
2019-08-21 14:10:00,262.24,262.24,261.94,262.08,11511.0,234.7967,234.7967,234.5281,234.6535,11511.0
2019-08-21 14:15:00,262.07,262.42,262.07,262.37,24849.0,234.6445,234.9579,234.6445,234.9131,24849.0
2019-08-21 14:20:00,262.32,262.4,262.26,262.26,6289.0,234.8684,234.94,234.8146,234.8146,6289.0
2019-08-21 14:25:00,262.26,262.35,262.26,262.34,2955.0,234.8146,234.8952,234.8146,234.8863,2955.0
2019-08-21 14:30:00,262.39,262.39,262.09,262.09,8746.0,234.931,234.931,234.6624,234.6624,8746.0
2019-08-21 14:35:00,262.11,262.14,261.8,261.8,55545.0,234.6803,234.7072,234.4028,234.4028,55545.0
2019-08-21 14:40:00,261.79,261.84,261.75,261.78,46572.0,234.3938,234.4386,234.358,234.3849,46572.0
2019-08-21 14:45:00,261.76,261.78,261.52,261.59,24679.0,234.367,234.3849,234.1521,234.2148,24679.0
2019-08-21 14:50:00,261.63,261.68,261.57,261.6,14044.0,234.2506,234.2953,234.1968,234.2237,14044.0
2019-08-21 14:55:00,261.61,261.76,261.61,261.7,58914.0,234.2327,234.367,234.2327,234.3132,58914.0
2019-08-21 15:00:00,261.74,261.85,261.72,261.76,14638.0,234.3491,234.4475,234.3311,234.367,14638.0
2019-08-21 15:05:00,261.71,261.89,261.67,261.87,5191.0,234.3222,234.4834,234.2864,234.4655,5191.0
2019-08-21 15:10:00,261.86,261.99,261.81,261.83,14749.0,234.4565,234.5729,234.4117,234.4296,14749.0
2019-08-21 15:15:00,261.85,261.96,261.78,261.93,17485.0,234.4475,234.546,234.3849,234.5192,17485.0
2019-08-21 15:20:00,261.93,261.93,261.79,261.87,7149.0,234.5192,234.5192,234.3938,234.4655,7149.0
2019-08-21 15:25:00,261.88,261.96,261.85,261.89,4600.0,234.4744,234.546,234.4475,234.4834,4600.0
2019-08-21 15:30:00,261.89,262.08,261.87,262.02,22217.0,234.4834,234.6535,234.4655,234.5998,22217.0
2019-08-21 15:35:00,261.99,262.05,261.93,261.94,18199.0,234.5729,234.6266,234.5192,234.5281,18199.0
2019-08-21 15:40:00,261.94,261.99,261.91,261.95,14035.0,234.5281,234.5729,234.5013,234.5371,14035.0
2019-08-21 15:45:00,261.95,261.95,261.8,261.87,25241.0,234.5371,234.5371,234.4028,234.4655,25241.0
2019-08-21 15:50:00,261.92,262.04,261.86,262.03,96880.0,234.5102,234.6177,234.4565,234.6087,96880.0
2019-08-21 15:55:00,262.03,262.09,261.89,262.02,143893.0,234.6087,234.6624,234.4834,234.5998,143893.0
2019-08-22 09:30:00,262.71,263.17,262.7,263.16,165092.0,235.2175,235.6294,235.2086,235.6205,165092.0
2019-08-22 09:35:00,263.19,263.63,263.14,263.54,57951.0,235.6473,236.0413,235.6025,235.9607,57951.0
2019-08-22 09:40:00,263.52,263.82,263.52,263.62,53393.0,235.9428,236.2114,235.9428,236.0323,53393.0
2019-08-22 09:45:00,263.61,263.63,263.13,263.36,74530.0,236.0234,236.0413,235.5936,235.7995,74530.0
2019-08-22 09:50:00,263.34,263.53,263.27,263.5,32459.0,235.7816,235.9517,235.7189,235.9249,32459.0
2019-08-22 09:55:00,263.47,263.5,263.34,263.45,22752.0,235.898,235.9249,235.7816,235.8801,22752.0
2019-08-22 10:00:00,263.42,263.43,263.23,263.24,24105.0,235.8532,235.8622,235.6831,235.6921,24105.0
2019-08-22 10:05:00,263.25,263.25,262.87,263.0,53024.0,235.701,235.701,235.3608,235.4772,53024.0
2019-08-22 10:10:00,263.0,263.05,262.88,262.93,11826.0,235.4772,235.522,235.3698,235.4145,11826.0
2019-08-22 10:15:00,262.93,263.11,262.89,262.89,7589.0,235.4145,235.5757,235.3787,235.3787,7589.0
2019-08-22 10:20:00,262.88,262.88,262.64,262.67,26026.0,235.3698,235.3698,235.1549,235.1817,26026.0
2019-08-22 10:25:00,262.66,262.69,262.36,262.5,35693.0,235.1728,235.1996,234.9042,235.0295,35693.0
2019-08-22 10:30:00,262.44,262.46,261.68,261.81,68706.0,234.9758,234.9937,234.2953,234.4117,68706.0
2019-08-22 10:35:00,261.8,261.83,261.4,261.57,78223.0,234.4028,234.4296,234.0446,234.1968,78223.0
2019-08-22 10:40:00,261.64,261.75,261.25,261.3,28384.0,234.2595,234.358,233.9103,233.9551,28384.0
2019-08-22 10:45:00,261.33,261.54,261.12,261.54,54886.0,233.982,234.17,233.7939,234.17,54886.0
2019-08-22 10:50:00,261.47,261.57,261.19,261.23,17318.0,234.1073,234.1968,233.8566,233.8924,17318.0
2019-08-22 10:55:00,261.26,261.37,260.95,261.09,21964.0,233.9193,234.0178,233.6417,233.7671,21964.0
2019-08-22 11:00:00,261.09,261.55,261.09,261.25,45839.0,233.7671,234.1789,233.7671,233.9103,45839.0
2019-08-22 11:05:00,261.22,261.91,261.19,261.73,26711.0,233.8835,234.5013,233.8566,234.3401,26711.0
2019-08-22 11:10:00,261.74,261.93,261.71,261.81,19030.0,234.3491,234.5192,234.3222,234.4117,19030.0
2019-08-22 11:15:00,261.83,262.01,261.72,261.84,17071.0,234.4296,234.5908,234.3311,234.4386,17071.0
2019-08-22 11:20:00,261.85,261.91,261.79,261.85,12273.0,234.4475,234.5013,234.3938,234.4475,12273.0
2019-08-22 11:25:00,261.86,261.87,261.54,261.6,13399.0,234.4565,234.4655,234.17,234.2237,13399.0
2019-08-22 11:30:00,261.63,261.94,261.63,261.89,14405.0,234.2506,234.5281,234.2506,234.4834,14405.0
2019-08-22 11:35:00,261.89,262.01,261.89,262.0,5967.0,234.4834,234.5908,234.4834,234.5818,5967.0
2019-08-22 11:40:00,262.05,262.15,262.0,262.03,22261.0,234.6266,234.7161,234.5818,234.6087,22261.0
2019-08-22 11:45:00,262.08,262.09,261.87,261.9,4331.0,234.6535,234.6624,234.4655,234.4923,4331.0
2019-08-22 11:50:00,261.78,261.94,261.78,261.9,10049.0,234.3849,234.5281,234.3849,234.4923,10049.0
2019-08-22 11:55:00,261.94,262.0,261.87,261.96,9490.0,234.5281,234.5818,234.4655,234.546,9490.0
2019-08-22 12:00:00,261.9,262.36,261.9,262.31,25449.0,234.4923,234.9042,234.4923,234.8594,25449.0
2019-08-22 12:05:00,262.3,262.56,262.3,262.53,21441.0,234.8505,235.0832,234.8505,235.0564,21441.0
2019-08-22 12:10:00,262.56,262.56,262.46,262.5,7870.0,235.0832,235.0832,234.9937,235.0295,7870.0
2019-08-22 12:15:00,262.56,262.65,262.48,262.64,4495.0,235.0832,235.1638,235.0116,235.1549,4495.0
2019-08-22 12:20:00,262.66,262.66,262.47,262.47,6140.0,235.1728,235.1728,235.0027,235.0027,6140.0
2019-08-22 12:25:00,262.5,262.54,262.39,262.46,46626.0,235.0295,235.0653,234.931,234.9937,46626.0
2019-08-22 12:30:00,262.4,262.58,262.4,262.44,8532.0,234.94,235.1011,234.94,234.9758,8532.0
2019-08-22 12:35:00,262.41,262.41,262.24,262.27,4425.0,234.9489,234.9489,234.7967,234.8236,4425.0
2019-08-22 12:40:00,262.28,262.62,262.25,262.61,15395.0,234.8325,235.137,234.8057,235.128,15395.0
2019-08-22 12:45:00,262.55,262.57,262.47,262.57,2208.0,235.0743,235.0922,235.0027,235.0922,2208.0
2019-08-22 12:50:00,262.58,262.72,262.52,262.71,6750.0,235.1011,235.2265,235.0474,235.2175,6750.0
2019-08-22 12:55:00,262.64,262.65,262.4,262.4,19364.0,235.1549,235.1638,234.94,234.94,19364.0
2019-08-22 13:00:00,262.41,262.51,262.4,262.49,5770.0,234.9489,235.0385,234.94,235.0206,5770.0
2019-08-22 13:05:00,262.49,262.69,262.49,262.59,13036.0,235.0206,235.1996,235.0206,235.1101,13036.0
2019-08-22 13:10:00,262.56,262.66,262.55,262.62,4265.0,235.0832,235.1728,235.0743,235.137,4265.0
2019-08-22 13:15:00,262.65,262.67,262.58,262.65,7431.0,235.1638,235.1817,235.1011,235.1638,7431.0
2019-08-22 13:20:00,262.69,262.95,262.69,262.95,20165.0,235.1996,235.4324,235.1996,235.4324,20165.0
2019-08-22 13:25:00,262.94,262.94,262.83,262.85,6335.0,235.4235,235.4235,235.325,235.3429,6335.0
2019-08-22 13:30:00,262.87,262.99,262.84,262.96,16975.0,235.3608,235.4682,235.3339,235.4414,16975.0
2019-08-22 13:35:00,262.93,263.05,262.92,262.98,23915.0,235.4145,235.522,235.4056,235.4593,23915.0
2019-08-22 13:40:00,262.98,263.06,262.96,263.0,12490.0,235.4593,235.5309,235.4414,235.4772,12490.0
2019-08-22 13:45:00,263.0,263.0,262.85,262.88,2797.0,235.4772,235.4772,235.3429,235.3698,2797.0
2019-08-22 13:50:00,262.86,262.89,262.81,262.87,5821.0,235.3518,235.3787,235.3071,235.3608,5821.0
2019-08-22 13:55:00,262.94,262.97,262.85,262.88,5397.0,235.4235,235.4503,235.3429,235.3698,5397.0
2019-08-22 14:00:00,262.95,262.97,262.86,262.86,6192.0,235.4324,235.4503,235.3518,235.3518,6192.0
2019-08-22 14:05:00,262.86,262.86,262.58,262.63,12771.0,235.3518,235.3518,235.1011,235.1459,12771.0
2019-08-22 14:10:00,262.6,262.62,262.53,262.6,10544.0,235.1191,235.137,235.0564,235.1191,10544.0
2019-08-22 14:15:00,262.63,262.71,262.62,262.66,3493.0,235.1459,235.2175,235.137,235.1728,3493.0
2019-08-22 14:20:00,262.63,262.73,262.6,262.73,3937.0,235.1459,235.2355,235.1191,235.2355,3937.0
2019-08-22 14:25:00,262.73,262.73,262.59,262.61,4698.0,235.2355,235.2355,235.1101,235.128,4698.0
2019-08-22 14:30:00,262.63,262.64,262.55,262.57,2242.0,235.1459,235.1549,235.0743,235.0922,2242.0
2019-08-22 14:35:00,262.59,262.7,262.53,262.7,2360.0,235.1101,235.2086,235.0564,235.2086,2360.0
2019-08-22 14:40:00,262.67,262.89,262.66,262.88,14827.0,235.1817,235.3787,235.1728,235.3698,14827.0
2019-08-22 14:45:00,262.88,263.09,262.88,263.0,31124.0,235.3698,235.5578,235.3698,235.4772,31124.0
2019-08-22 14:50:00,262.95,263.05,262.95,263.03,16066.0,235.4324,235.522,235.4324,235.5041,16066.0
2019-08-22 14:55:00,263.04,263.12,262.94,263.07,15412.0,235.513,235.5846,235.4235,235.5399,15412.0
2019-08-22 15:00:00,263.05,263.05,262.86,262.87,7972.0,235.522,235.522,235.3518,235.3608,7972.0
2019-08-22 15:05:00,262.9,262.92,262.81,262.81,8496.0,235.3877,235.4056,235.3071,235.3071,8496.0
2019-08-22 15:10:00,262.83,262.83,262.56,262.6,47175.0,235.325,235.325,235.0832,235.1191,47175.0
2019-08-22 15:15:00,262.6,262.64,262.42,262.53,39148.0,235.1191,235.1549,234.9579,235.0564,39148.0
2019-08-22 15:20:00,262.56,262.65,262.53,262.65,38884.0,235.0832,235.1638,235.0564,235.1638,38884.0
2019-08-22 15:25:00,262.68,262.69,262.56,262.68,9012.0,235.1907,235.1996,235.0832,235.1907,9012.0
2019-08-22 15:30:00,262.66,262.8,262.66,262.66,8582.0,235.1728,235.2981,235.1728,235.1728,8582.0
2019-08-22 15:35:00,262.67,262.82,262.66,262.79,11923.0,235.1817,235.316,235.1728,235.2892,11923.0
2019-08-22 15:40:00,262.8,262.97,262.8,262.95,6476.0,235.2981,235.4503,235.2981,235.4324,6476.0
2019-08-22 15:45:00,262.99,263.0,262.89,262.97,20114.0,235.4682,235.4772,235.3787,235.4503,20114.0
2019-08-22 15:50:00,262.98,263.37,262.98,263.37,95830.0,235.4593,235.8085,235.4593,235.8085,95830.0
2019-08-22 15:55:00,263.35,263.35,262.37,262.53,285384.0,235.7906,235.7906,234.9131,235.0564,285384.0
2019-08-23 09:30:00,261.22,261.57,260.98,261.27,74977.0,233.8835,234.1968,233.6686,233.9282,74977.0
2019-08-23 09:35:00,261.22,261.52,261.17,261.27,118797.0,233.8835,234.1521,233.8387,233.9282,118797.0
2019-08-23 09:40:00,261.31,261.66,261.31,261.52,28138.0,233.9641,234.2774,233.9641,234.1521,28138.0
2019-08-23 09:45:00,261.59,261.64,261.0,261.0,17380.0,234.2148,234.2595,233.6865,233.6865,17380.0
2019-08-23 09:50:00,260.96,261.19,260.67,261.17,31205.0,233.6507,233.8566,233.391,233.8387,31205.0
2019-08-23 09:55:00,261.17,261.54,261.16,261.51,29821.0,233.8387,234.17,233.8298,234.1431,29821.0
2019-08-23 10:00:00,261.5,262.55,261.07,262.23,220883.0,234.1342,235.0743,233.7492,234.7878,220883.0
2019-08-23 10:05:00,262.23,262.74,261.95,261.95,227399.0,234.7878,235.2444,234.5371,234.5371,227399.0
2019-08-23 10:10:00,261.98,262.15,261.32,262.15,128148.0,234.5639,234.7161,233.973,234.7161,128148.0
2019-08-23 10:15:00,262.19,262.39,261.96,262.25,61434.0,234.752,234.931,234.546,234.8057,61434.0
2019-08-23 10:20:00,262.25,262.3,262.07,262.07,49190.0,234.8057,234.8505,234.6445,234.6445,49190.0
2019-08-23 10:25:00,262.1,262.13,261.85,262.03,49324.0,234.6714,234.6982,234.4475,234.6087,49324.0
2019-08-23 10:30:00,261.98,262.52,261.93,262.39,30607.0,234.5639,235.0474,234.5192,234.931,30607.0
2019-08-23 10:35:00,262.41,263.0,262.31,263.0,68996.0,234.9489,235.4772,234.8594,235.4772,68996.0
2019-08-23 10:40:00,263.0,263.19,262.75,262.75,50422.0,235.4772,235.6473,235.2534,235.2534,50422.0
2019-08-23 10:45:00,262.78,262.83,262.41,262.45,51316.0,235.2802,235.325,234.9489,234.9848,51316.0
2019-08-23 10:50:00,262.53,263.12,262.53,262.99,36154.0,235.0564,235.5846,235.0564,235.4682,36154.0
2019-08-23 10:55:00,262.96,263.13,262.23,262.39,95433.0,235.4414,235.5936,234.7878,234.931,95433.0
2019-08-23 11:00:00,262.41,262.6,260.11,260.42,470580.0,234.9489,235.1191,232.8896,233.1672,470580.0
2019-08-23 11:05:00,260.38,260.59,258.68,258.68,270203.0,233.1314,233.3194,231.6093,231.6093,270203.0
2019-08-23 11:10:00,258.74,259.53,258.29,259.27,214262.0,231.663,232.3703,231.2601,232.1375,214262.0
2019-08-23 11:15:00,259.23,259.65,259.02,259.51,87962.0,232.1017,232.4778,231.9137,232.3524,87962.0
2019-08-23 11:20:00,259.43,259.47,258.95,259.15,69407.0,232.2808,232.3166,231.851,232.0301,69407.0
2019-08-23 11:25:00,259.09,259.43,258.82,259.05,78212.0,231.9764,232.2808,231.7346,231.9406,78212.0
2019-08-23 11:30:00,258.96,259.19,258.59,258.71,57502.0,231.86,232.0659,231.5287,231.6361,57502.0
2019-08-23 11:35:00,258.72,258.9,258.4,258.49,171587.0,231.6451,231.8063,231.3586,231.4392,171587.0
2019-08-23 11:40:00,258.43,258.49,258.11,258.49,43082.0,231.3854,231.4392,231.0989,231.4392,43082.0
2019-08-23 11:45:00,258.52,258.54,258.05,258.16,50235.0,231.466,231.4839,231.0452,231.1437,50235.0
2019-08-23 11:50:00,258.19,258.41,258.08,258.22,49374.0,231.1706,231.3675,231.0721,231.1974,49374.0
2019-08-23 11:55:00,258.23,258.32,257.67,257.76,98852.0,231.2064,231.287,230.705,230.7856,98852.0
2019-08-23 12:00:00,257.79,258.07,257.5,257.96,83028.0,230.8124,231.0631,230.5528,230.9646,83028.0
2019-08-23 12:05:00,257.98,258.0,257.67,257.95,26708.0,230.9825,231.0004,230.705,230.9557,26708.0
2019-08-23 12:10:00,257.93,258.3,257.7,258.21,52061.0,230.9378,231.269,230.7318,231.1885,52061.0
2019-08-23 12:15:00,258.18,258.56,258.17,258.44,83845.0,231.1616,231.5018,231.1527,231.3944,83845.0
2019-08-23 12:20:00,258.34,258.35,258.06,258.1,30130.0,231.3049,231.3138,231.0542,231.09,30130.0
2019-08-23 12:25:00,258.11,258.19,257.83,257.88,40141.0,231.0989,231.1706,230.8482,230.893,40141.0
2019-08-23 12:30:00,257.94,258.3,257.87,258.28,36955.0,230.9467,231.269,230.884,231.2511,36955.0
2019-08-23 12:35:00,258.25,258.52,258.24,258.31,21092.0,231.2243,231.466,231.2153,231.278,21092.0
2019-08-23 12:40:00,258.29,258.3,257.99,258.06,27828.0,231.2601,231.269,230.9915,231.0542,27828.0
2019-08-23 12:45:00,258.04,258.04,257.82,257.82,30662.0,231.0363,231.0363,230.8393,230.8393,30662.0
2019-08-23 12:50:00,257.87,257.95,257.61,257.62,46473.0,230.884,230.9557,230.6513,230.6602,46473.0
2019-08-23 12:55:00,257.61,257.96,257.58,257.75,62955.0,230.6513,230.9646,230.6244,230.7766,62955.0
2019-08-23 13:00:00,257.65,257.67,257.31,257.52,46957.0,230.6871,230.705,230.3827,230.5707,46957.0
2019-08-23 13:05:00,257.4,257.53,257.18,257.27,49215.0,230.4632,230.5796,230.2663,230.3468,49215.0
2019-08-23 13:10:00,257.26,257.92,257.2,257.92,56060.0,230.3379,230.9288,230.2842,230.9288,56060.0
2019-08-23 13:15:00,257.86,257.87,257.24,257.3,33399.0,230.8751,230.884,230.32,230.3737,33399.0
2019-08-23 13:20:00,257.27,257.34,257.07,257.12,46203.0,230.3468,230.4095,230.1678,230.2125,46203.0
2019-08-23 13:25:00,257.1,257.35,257.0,257.19,53649.0,230.1946,230.4185,230.1051,230.2752,53649.0
2019-08-23 13:30:00,257.13,257.51,257.11,257.44,34430.0,230.2215,230.5617,230.2036,230.499,34430.0
2019-08-23 13:35:00,257.45,257.7,257.28,257.6,42597.0,230.508,230.7318,230.3558,230.6423,42597.0
2019-08-23 13:40:00,257.59,257.62,257.33,257.56,30425.0,230.6334,230.6602,230.4006,230.6065,30425.0
2019-08-23 13:45:00,257.54,257.98,257.4,257.7,41776.0,230.5886,230.9825,230.4632,230.7318,41776.0
2019-08-23 13:50:00,257.69,258.06,257.68,257.93,26653.0,230.7229,231.0542,230.7139,230.9378,26653.0
2019-08-23 13:55:00,257.89,257.9,257.69,257.78,55000.0,230.902,230.9109,230.7229,230.8035,55000.0
2019-08-23 14:00:00,257.73,257.74,257.38,257.46,36777.0,230.7587,230.7677,230.4453,230.517,36777.0
2019-08-23 14:05:00,257.53,257.61,257.32,257.39,15651.0,230.5796,230.6513,230.3916,230.4543,15651.0
2019-08-23 14:10:00,257.37,257.49,257.31,257.34,10532.0,230.4364,230.5438,230.3827,230.4095,10532.0
2019-08-23 14:15:00,257.42,257.56,257.33,257.44,21187.0,230.4811,230.6065,230.4006,230.499,21187.0
2019-08-23 14:20:00,257.47,257.51,257.33,257.47,15466.0,230.5259,230.5617,230.4006,230.5259,15466.0
2019-08-23 14:25:00,257.45,257.47,257.25,257.38,12714.0,230.508,230.5259,230.3289,230.4453,12714.0
2019-08-23 14:30:00,257.41,257.63,257.38,257.53,20981.0,230.4722,230.6692,230.4453,230.5796,20981.0
2019-08-23 14:35:00,257.5,257.5,257.13,257.13,15096.0,230.5528,230.5528,230.2215,230.2215,15096.0
2019-08-23 14:40:00,257.21,257.31,256.95,257.01,25170.0,230.2931,230.3827,230.0603,230.114,25170.0
2019-08-23 14:45:00,256.99,257.07,256.66,256.73,44106.0,230.0961,230.1678,229.8007,229.8633,44106.0
2019-08-23 14:50:00,256.73,256.88,256.64,256.69,21291.0,229.8633,229.9977,229.7828,229.8275,21291.0
2019-08-23 14:55:00,256.64,257.1,256.64,257.06,32669.0,229.7828,230.1946,229.7828,230.1588,32669.0
2019-08-23 15:00:00,257.01,257.11,256.9,257.1,23527.0,230.114,230.2036,230.0156,230.1946,23527.0
2019-08-23 15:05:00,257.05,257.4,257.05,257.14,23537.0,230.1499,230.4632,230.1499,230.2304,23537.0
2019-08-23 15:10:00,257.11,257.16,256.53,256.72,63888.0,230.2036,230.2483,229.6843,229.8544,63888.0
2019-08-23 15:15:00,256.77,257.05,256.66,256.91,43047.0,229.8992,230.1499,229.8007,230.0245,43047.0
2019-08-23 15:20:00,256.93,257.05,256.83,256.85,16170.0,230.0424,230.1499,229.9529,229.9708,16170.0
2019-08-23 15:25:00,256.93,256.93,256.53,256.67,54342.0,230.0424,230.0424,229.6843,229.8096,54342.0
2019-08-23 15:30:00,256.6,256.71,256.44,256.55,56675.0,229.747,229.8454,229.6037,229.7022,56675.0
2019-08-23 15:35:00,256.57,256.6,256.27,256.45,47277.0,229.7201,229.747,229.4515,229.6127,47277.0
2019-08-23 15:40:00,256.43,256.48,256.21,256.26,39105.0,229.5947,229.6395,229.3978,229.4425,39105.0
2019-08-23 15:45:00,256.28,256.58,256.03,256.03,87475.0,229.4604,229.729,229.2366,229.2366,87475.0
2019-08-23 15:50:00,256.03,256.1,255.25,255.25,147656.0,229.2366,229.2993,228.5382,228.5382,147656.0
2019-08-23 15:55:00,255.2,256.41,255.04,256.31,470415.0,228.4935,229.5768,228.3502,229.4873,470415.0
2019-08-26 09:30:00,258.96,259.42,258.71,259.06,273427.0,231.86,232.2718,231.6361,231.9495,273427.0
2019-08-26 09:35:00,259.04,259.27,258.42,258.78,86045.0,231.9316,232.1375,231.3765,231.6988,86045.0
2019-08-26 09:40:00,258.83,258.88,258.3,258.31,60608.0,231.7436,231.7884,231.269,231.278,60608.0
2019-08-26 09:45:00,258.31,258.39,257.73,257.88,94029.0,231.278,231.3496,230.7587,230.893,94029.0
2019-08-26 09:50:00,257.88,258.26,257.87,258.06,141041.0,230.893,231.2332,230.884,231.0542,141041.0
2019-08-26 09:55:00,258.06,258.52,258.04,258.52,31643.0,231.0542,231.466,231.0363,231.466,31643.0
2019-08-26 10:00:00,258.5,258.56,258.25,258.25,20540.0,231.4481,231.5018,231.2243,231.2243,20540.0
2019-08-26 10:05:00,258.24,258.33,257.78,257.79,50045.0,231.2153,231.2959,230.8035,230.8124,50045.0
2019-08-26 10:10:00,257.79,257.92,257.43,257.68,44357.0,230.8124,230.9288,230.4901,230.7139,44357.0
2019-08-26 10:15:00,257.68,257.79,257.21,257.35,50682.0,230.7139,230.8124,230.2931,230.4185,50682.0
2019-08-26 10:20:00,257.33,257.64,257.29,257.51,23544.0,230.4006,230.6781,230.3647,230.5617,23544.0
2019-08-26 10:25:00,257.5,257.76,257.29,257.68,37406.0,230.5528,230.7856,230.3647,230.7139,37406.0
2019-08-26 10:30:00,257.71,257.86,257.42,257.83,24868.0,230.7408,230.8751,230.4811,230.8482,24868.0
2019-08-26 10:35:00,257.82,257.83,257.56,257.68,28556.0,230.8393,230.8482,230.6065,230.7139,28556.0
2019-08-26 10:40:00,257.6,257.73,257.18,257.73,45495.0,230.6423,230.7587,230.2663,230.7587,45495.0
2019-08-26 10:45:00,257.65,258.15,257.48,257.96,81893.0,230.6871,231.1347,230.5349,230.9646,81893.0
2019-08-26 10:50:00,257.97,258.21,257.96,258.09,26548.0,230.9736,231.1885,230.9646,231.081,26548.0
2019-08-26 10:55:00,258.07,258.07,257.73,257.93,23028.0,231.0631,231.0631,230.7587,230.9378,23028.0
2019-08-26 11:00:00,257.92,258.3,257.8,258.19,18824.0,230.9288,231.269,230.8214,231.1706,18824.0
2019-08-26 11:05:00,258.25,258.4,258.14,258.35,58213.0,231.2243,231.3586,231.1258,231.3138,58213.0
2019-08-26 11:10:00,258.33,259.0,258.2,258.75,110681.0,231.2959,231.8958,231.1795,231.672,110681.0
2019-08-26 11:15:00,258.76,258.89,258.3,258.4,73808.0,231.6809,231.7973,231.269,231.3586,73808.0
2019-08-26 11:20:00,258.46,258.6,258.4,258.51,19316.0,231.4123,231.5377,231.3586,231.4571,19316.0
2019-08-26 11:25:00,258.57,258.65,258.4,258.5,17720.0,231.5108,231.5824,231.3586,231.4481,17720.0
2019-08-26 11:30:00,258.43,258.68,258.34,258.43,32795.0,231.3854,231.6093,231.3049,231.3854,32795.0
2019-08-26 11:35:00,258.44,258.67,258.41,258.49,23917.0,231.3944,231.6003,231.3675,231.4392,23917.0
2019-08-26 11:40:00,258.5,258.55,258.11,258.11,24598.0,231.4481,231.4929,231.0989,231.0989,24598.0
2019-08-26 11:45:00,258.13,258.2,257.92,258.19,21031.0,231.1168,231.1795,230.9288,231.1706,21031.0
2019-08-26 11:50:00,258.2,258.23,258.07,258.2,10147.0,231.1795,231.2064,231.0631,231.1795,10147.0
2019-08-26 11:55:00,258.13,258.45,258.13,258.4,12150.0,231.1168,231.4034,231.1168,231.3586,12150.0
2019-08-26 12:00:00,258.41,258.47,258.25,258.41,22618.0,231.3675,231.4213,231.2243,231.3675,22618.0
2019-08-26 12:05:00,258.44,258.76,258.43,258.65,18438.0,231.3944,231.6809,231.3854,231.5824,18438.0
2019-08-26 12:10:00,258.69,258.77,258.61,258.62,17811.0,231.6182,231.6899,231.5466,231.5556,17811.0
2019-08-26 12:15:00,258.59,258.65,258.45,258.48,12234.0,231.5287,231.5824,231.4034,231.4302,12234.0
2019-08-26 12:20:00,258.45,259.26,258.45,259.18,36632.0,231.4034,232.1286,231.4034,232.057,36632.0
2019-08-26 12:25:00,259.17,259.31,259.03,259.03,23423.0,232.048,232.1734,231.9227,231.9227,23423.0
2019-08-26 12:30:00,259.08,259.12,258.89,258.89,19562.0,231.9674,232.0032,231.7973,231.7973,19562.0
2019-08-26 12:35:00,258.9,258.9,258.8,258.86,17299.0,231.8063,231.8063,231.7167,231.7704,17299.0
2019-08-26 12:40:00,258.87,258.95,258.8,258.89,8700.0,231.7794,231.851,231.7167,231.7973,8700.0
2019-08-26 12:45:00,258.94,258.94,258.81,258.89,4190.0,231.8421,231.8421,231.7257,231.7973,4190.0
2019-08-26 12:50:00,258.9,258.99,258.79,258.99,5462.0,231.8063,231.8868,231.7078,231.8868,5462.0
2019-08-26 12:55:00,258.99,259.08,258.81,258.9,8704.0,231.8868,231.9674,231.7257,231.8063,8704.0
2019-08-26 13:00:00,258.92,259.08,258.92,259.08,10061.0,231.8242,231.9674,231.8242,231.9674,10061.0
2019-08-26 13:05:00,259.11,259.21,258.98,259.21,21525.0,231.9943,232.0838,231.8779,232.0838,21525.0
2019-08-26 13:10:00,259.19,259.19,258.79,258.81,35134.0,232.0659,232.0659,231.7078,231.7257,35134.0
2019-08-26 13:15:00,258.79,258.88,258.69,258.72,18732.0,231.7078,231.7884,231.6182,231.6451,18732.0
2019-08-26 13:20:00,258.7,258.74,258.61,258.69,5992.0,231.6272,231.663,231.5466,231.6182,5992.0
2019-08-26 13:25:00,258.71,258.74,258.67,258.68,7650.0,231.6361,231.663,231.6003,231.6093,7650.0
2019-08-26 13:30:00,258.7,258.7,258.43,258.51,11296.0,231.6272,231.6272,231.3854,231.4571,11296.0
2019-08-26 13:35:00,258.55,258.71,258.54,258.61,9721.0,231.4929,231.6361,231.4839,231.5466,9721.0
2019-08-26 13:40:00,258.62,258.62,258.54,258.57,6988.0,231.5556,231.5556,231.4839,231.5108,6988.0
2019-08-26 13:45:00,258.55,258.59,258.48,258.5,18297.0,231.4929,231.5287,231.4302,231.4481,18297.0
2019-08-26 13:50:00,258.52,258.52,258.37,258.43,10004.0,231.466,231.466,231.3317,231.3854,10004.0
2019-08-26 13:55:00,258.4,258.43,258.27,258.4,7504.0,231.3586,231.3854,231.2422,231.3586,7504.0
2019-08-26 14:00:00,258.46,258.46,257.92,257.95,36973.0,231.4123,231.4123,230.9288,230.9557,36973.0
2019-08-26 14:05:00,257.99,258.07,257.92,257.97,30134.0,230.9915,231.0631,230.9288,230.9736,30134.0
2019-08-26 14:10:00,257.95,257.99,257.86,257.94,8811.0,230.9557,230.9915,230.8751,230.9467,8811.0
2019-08-26 14:15:00,257.94,258.09,257.9,257.98,19063.0,230.9467,231.081,230.9109,230.9825,19063.0
2019-08-26 14:20:00,257.97,258.01,257.86,257.88,20993.0,230.9736,231.0094,230.8751,230.893,20993.0
2019-08-26 14:25:00,257.89,257.95,257.8,257.88,14956.0,230.902,230.9557,230.8214,230.893,14956.0
2019-08-26 14:30:00,257.88,258.24,257.84,258.08,54457.0,230.893,231.2153,230.8572,231.0721,54457.0
2019-08-26 14:35:00,258.04,258.26,258.01,258.25,24315.0,231.0363,231.2332,231.0094,231.2243,24315.0
2019-08-26 14:40:00,258.29,258.4,258.25,258.31,15321.0,231.2601,231.3586,231.2243,231.278,15321.0
2019-08-26 14:45:00,258.32,258.41,258.26,258.26,9786.0,231.287,231.3675,231.2332,231.2332,9786.0
2019-08-26 14:50:00,258.32,258.36,258.17,258.25,8580.0,231.287,231.3228,231.1527,231.2243,8580.0
2019-08-26 14:55:00,258.24,258.37,258.13,258.37,13209.0,231.2153,231.3317,231.1168,231.3317,13209.0
2019-08-26 15:00:00,258.35,258.79,258.35,258.45,41369.0,231.3138,231.7078,231.3138,231.4034,41369.0
2019-08-26 15:05:00,258.46,258.46,258.12,258.23,18500.0,231.4123,231.4123,231.1079,231.2064,18500.0
2019-08-26 15:10:00,258.23,258.4,258.18,258.35,14324.0,231.2064,231.3586,231.1616,231.3138,14324.0
2019-08-26 15:15:00,258.39,258.61,258.3,258.49,20906.0,231.3496,231.5466,231.269,231.4392,20906.0
2019-08-26 15:20:00,258.51,258.51,258.33,258.4,62988.0,231.4571,231.4571,231.2959,231.3586,62988.0
2019-08-26 15:25:00,258.38,258.41,258.26,258.28,21624.0,231.3407,231.3675,231.2332,231.2511,21624.0
2019-08-26 15:30:00,258.3,258.57,258.3,258.34,26855.0,231.269,231.5108,231.269,231.3049,26855.0
2019-08-26 15:35:00,258.38,258.43,258.14,258.19,18530.0,231.3407,231.3854,231.1258,231.1706,18530.0
2019-08-26 15:40:00,258.18,258.24,257.99,257.99,26865.0,231.1616,231.2153,230.9915,230.9915,26865.0
2019-08-26 15:45:00,258.01,258.21,258.0,258.05,32435.0,231.0094,231.1885,231.0004,231.0452,32435.0
2019-08-26 15:50:00,258.06,258.57,258.06,258.55,76463.0,231.0542,231.5108,231.0542,231.4929,76463.0
2019-08-26 15:55:00,258.57,259.1,258.46,259.08,151750.0,231.5108,231.9853,231.4123,231.9674,151750.0
2019-08-27 09:30:00,260.5,260.56,260.03,260.26,158241.0,233.2388,233.2925,232.818,233.0239,158241.0
2019-08-27 09:35:00,260.27,260.55,260.21,260.23,48694.0,233.0329,233.2836,232.9792,232.9971,48694.0
2019-08-27 09:40:00,260.25,260.28,259.89,259.9,29212.0,233.015,233.0418,232.6927,232.7016,29212.0
2019-08-27 09:45:00,259.97,260.48,259.89,260.22,53162.0,232.7643,233.2209,232.6927,232.9881,53162.0
2019-08-27 09:50:00,260.22,260.22,259.64,259.84,135417.0,232.9881,232.9881,232.4688,232.6479,135417.0
2019-08-27 09:55:00,259.84,260.02,259.81,259.95,21557.0,232.6479,232.8091,232.621,232.7464,21557.0
2019-08-27 10:00:00,259.94,260.16,259.8,259.94,41136.0,232.7374,232.9344,232.6121,232.7374,41136.0
2019-08-27 10:05:00,260.0,260.12,259.87,259.98,19707.0,232.7911,232.8986,232.6747,232.7732,19707.0
2019-08-27 10:10:00,259.95,259.98,259.77,259.85,22312.0,232.7464,232.7732,232.5852,232.6568,22312.0
2019-08-27 10:15:00,259.88,260.02,259.87,259.92,5491.0,232.6837,232.8091,232.6747,232.7195,5491.0
2019-08-27 10:20:00,260.01,260.22,259.65,259.76,41711.0,232.8001,232.9881,232.4778,232.5763,41711.0
2019-08-27 10:25:00,259.78,259.86,259.6,259.6,27882.0,232.5942,232.6658,232.433,232.433,27882.0
2019-08-27 10:30:00,259.54,259.91,259.54,259.88,16662.0,232.3793,232.7106,232.3793,232.6837,16662.0
2019-08-27 10:35:00,259.84,259.98,259.79,259.83,3622.0,232.6479,232.7732,232.6031,232.6389,3622.0
2019-08-27 10:40:00,259.84,259.89,259.63,259.79,21186.0,232.6479,232.6927,232.4599,232.6031,21186.0
2019-08-27 10:45:00,259.82,259.88,259.51,259.52,29645.0,232.63,232.6837,232.3524,232.3614,29645.0
2019-08-27 10:50:00,259.51,259.62,259.47,259.47,5028.0,232.3524,232.4509,232.3166,232.3166,5028.0
2019-08-27 10:55:00,259.51,259.58,259.2,259.22,33082.0,232.3524,232.4151,232.0749,232.0928,33082.0
2019-08-27 11:00:00,259.27,259.47,259.21,259.39,21839.0,232.1375,232.3166,232.0838,232.245,21839.0
2019-08-27 11:05:00,259.41,259.42,259.13,259.13,57368.0,232.2629,232.2718,232.0122,232.0122,57368.0
2019-08-27 11:10:00,259.1,259.17,259.01,259.15,25411.0,231.9853,232.048,231.9047,232.0301,25411.0
2019-08-27 11:15:00,259.16,259.21,258.64,258.68,56501.0,232.0391,232.0838,231.5735,231.6093,56501.0
2019-08-27 11:20:00,258.69,258.92,258.55,258.83,35307.0,231.6182,231.8242,231.4929,231.7436,35307.0
2019-08-27 11:25:00,258.83,258.9,258.68,258.7,8738.0,231.7436,231.8063,231.6093,231.6272,8738.0
2019-08-27 11:30:00,258.68,259.11,258.68,259.08,16122.0,231.6093,231.9943,231.6093,231.9674,16122.0
2019-08-27 11:35:00,259.0,259.18,259.0,259.13,15620.0,231.8958,232.057,231.8958,232.0122,15620.0
2019-08-27 11:40:00,259.09,259.13,258.91,259.09,36633.0,231.9764,232.0122,231.8152,231.9764,36633.0
2019-08-27 11:45:00,259.08,259.2,258.92,259.11,22600.0,231.9674,232.0749,231.8242,231.9943,22600.0
2019-08-27 11:50:00,259.07,259.07,258.92,258.97,24864.0,231.9585,231.9585,231.8242,231.8689,24864.0
2019-08-27 11:55:00,258.98,259.02,258.48,258.53,35690.0,231.8779,231.9137,231.4302,231.475,35690.0
2019-08-27 12:00:00,258.51,258.73,258.16,258.16,65276.0,231.4571,231.654,231.1437,231.1437,65276.0
2019-08-27 12:05:00,258.22,258.35,258.12,258.22,26245.0,231.1974,231.3138,231.1079,231.1974,26245.0
2019-08-27 12:10:00,258.28,258.35,258.17,258.22,15523.0,231.2511,231.3138,231.1527,231.1974,15523.0
2019-08-27 12:15:00,258.25,258.3,258.07,258.18,41748.0,231.2243,231.269,231.0631,231.1616,41748.0
2019-08-27 12:20:00,258.17,258.38,258.1,258.34,30446.0,231.1527,231.3407,231.09,231.3049,30446.0
2019-08-27 12:25:00,258.38,258.46,258.32,258.32,23227.0,231.3407,231.4123,231.287,231.287,23227.0
2019-08-27 12:30:00,258.25,258.46,257.76,257.83,48594.0,231.2243,231.4123,230.7856,230.8482,48594.0
2019-08-27 12:35:00,257.77,257.92,257.67,257.67,27759.0,230.7945,230.9288,230.705,230.705,27759.0
2019-08-27 12:40:00,257.66,257.79,257.55,257.77,27762.0,230.696,230.8124,230.5975,230.7945,27762.0
2019-08-27 12:45:00,257.74,257.86,257.71,257.8,31328.0,230.7677,230.8751,230.7408,230.8214,31328.0
2019-08-27 12:50:00,257.75,257.78,257.25,257.4,27691.0,230.7766,230.8035,230.3289,230.4632,27691.0
2019-08-27 12:55:00,257.4,257.56,257.36,257.4,44364.0,230.4632,230.6065,230.4274,230.4632,44364.0
2019-08-27 13:00:00,257.35,257.67,257.24,257.58,33022.0,230.4185,230.705,230.32,230.6244,33022.0
2019-08-27 13:05:00,257.49,257.81,257.38,257.73,28726.0,230.5438,230.8303,230.4453,230.7587,28726.0
2019-08-27 13:10:00,257.68,257.73,257.54,257.6,20854.0,230.7139,230.7587,230.5886,230.6423,20854.0
2019-08-27 13:15:00,257.58,257.59,257.35,257.59,37533.0,230.6244,230.6334,230.4185,230.6334,37533.0
2019-08-27 13:20:00,257.56,257.75,257.56,257.73,11890.0,230.6065,230.7766,230.6065,230.7587,11890.0
2019-08-27 13:25:00,257.8,257.94,257.77,257.93,16090.0,230.8214,230.9467,230.7945,230.9378,16090.0
2019-08-27 13:30:00,257.87,257.92,257.74,257.86,15406.0,230.884,230.9288,230.7677,230.8751,15406.0
2019-08-27 13:35:00,257.87,258.62,257.87,258.3,45664.0,230.884,231.5556,230.884,231.269,45664.0
2019-08-27 13:40:00,258.33,258.52,258.31,258.43,34453.0,231.2959,231.466,231.278,231.3854,34453.0
2019-08-27 13:45:00,258.4,258.49,258.29,258.35,13342.0,231.3586,231.4392,231.2601,231.3138,13342.0
2019-08-27 13:50:00,258.38,258.42,258.22,258.24,7528.0,231.3407,231.3765,231.1974,231.2153,7528.0
2019-08-27 13:55:00,258.24,258.42,258.2,258.41,12758.0,231.2153,231.3765,231.1795,231.3675,12758.0
2019-08-27 14:00:00,258.39,258.58,258.32,258.36,20434.0,231.3496,231.5197,231.287,231.3228,20434.0
2019-08-27 14:05:00,258.41,258.41,258.14,258.17,8510.0,231.3675,231.3675,231.1258,231.1527,8510.0
2019-08-27 14:10:00,258.23,258.26,257.9,257.98,8026.0,231.2064,231.2332,230.9109,230.9825,8026.0
2019-08-27 14:15:00,257.96,258.05,257.91,258.02,3464.0,230.9646,231.0452,230.9199,231.0184,3464.0
2019-08-27 14:20:00,258.11,258.2,258.08,258.14,9663.0,231.0989,231.1795,231.0721,231.1258,9663.0
2019-08-27 14:25:00,258.19,258.19,257.94,258.06,9733.0,231.1706,231.1706,230.9467,231.0542,9733.0
2019-08-27 14:30:00,258.07,258.08,257.86,257.94,17765.0,231.0631,231.0721,230.8751,230.9467,17765.0
2019-08-27 14:35:00,257.88,257.96,257.87,257.95,1957.0,230.893,230.9646,230.884,230.9557,1957.0
2019-08-27 14:40:00,258.0,258.14,257.81,258.11,7227.0,231.0004,231.1258,230.8303,231.0989,7227.0
2019-08-27 14:45:00,258.02,258.22,257.91,258.14,11385.0,231.0184,231.1974,230.9199,231.1258,11385.0
2019-08-27 14:50:00,258.16,258.61,258.15,258.54,20555.0,231.1437,231.5466,231.1347,231.4839,20555.0
2019-08-27 14:55:00,258.53,258.59,258.46,258.51,7761.0,231.475,231.5287,231.4123,231.4571,7761.0
2019-08-27 15:00:00,258.55,258.98,258.51,258.98,30821.0,231.4929,231.8779,231.4571,231.8779,30821.0
2019-08-27 15:05:00,259.0,259.07,258.8,258.8,17532.0,231.8958,231.9585,231.7167,231.7167,17532.0
2019-08-27 15:10:00,258.77,258.79,258.32,258.41,43887.0,231.6899,231.7078,231.287,231.3675,43887.0
2019-08-27 15:15:00,258.44,258.46,258.27,258.29,7158.0,231.3944,231.4123,231.2422,231.2601,7158.0
2019-08-27 15:20:00,258.26,258.26,258.01,258.13,13301.0,231.2332,231.2332,231.0094,231.1168,13301.0
2019-08-27 15:25:00,258.11,258.21,258.0,258.02,14739.0,231.0989,231.1885,231.0004,231.0184,14739.0
2019-08-27 15:30:00,258.05,258.05,257.82,257.91,24130.0,231.0452,231.0452,230.8393,230.9199,24130.0
2019-08-27 15:35:00,257.88,258.16,257.81,258.1,32738.0,230.893,231.1437,230.8303,231.09,32738.0
2019-08-27 15:40:00,258.11,258.33,258.03,258.08,44234.0,231.0989,231.2959,231.0273,231.0721,44234.0
2019-08-27 15:45:00,258.04,258.44,258.04,258.37,55372.0,231.0363,231.3944,231.0363,231.3317,55372.0
2019-08-27 15:50:00,258.37,258.38,257.72,257.98,77209.0,231.3317,231.3407,230.7497,230.9825,77209.0
2019-08-27 15:55:00,257.97,258.17,257.71,257.75,131809.0,230.9736,231.1527,230.7408,230.7766,131809.0
2019-08-28 09:30:00,257.02,257.36,256.55,256.55,72655.0,230.123,230.4274,229.7022,229.7022,72655.0
2019-08-28 09:35:00,256.58,257.0,256.34,256.78,156067.0,229.729,230.1051,229.5142,229.9081,156067.0
2019-08-28 09:40:00,256.77,257.36,256.58,257.23,57921.0,229.8992,230.4274,229.729,230.311,57921.0
2019-08-28 09:45:00,257.27,257.5,257.05,257.43,55135.0,230.3468,230.5528,230.1499,230.4901,55135.0
2019-08-28 09:50:00,257.44,257.89,257.43,257.79,63753.0,230.499,230.902,230.4901,230.8124,63753.0
2019-08-28 09:55:00,257.8,258.17,257.78,258.1,64551.0,230.8214,231.1527,230.8035,231.09,64551.0
2019-08-28 10:00:00,258.17,258.37,257.95,257.99,62590.0,231.1527,231.3317,230.9557,230.9915,62590.0
2019-08-28 10:05:00,258.07,258.4,258.02,258.3,49697.0,231.0631,231.3586,231.0184,231.269,49697.0
2019-08-28 10:10:00,258.29,258.32,258.08,258.08,40262.0,231.2601,231.287,231.0721,231.0721,40262.0
2019-08-28 10:15:00,258.07,258.26,258.01,258.01,27063.0,231.0631,231.2332,231.0094,231.0094,27063.0
2019-08-28 10:20:00,258.01,258.1,257.92,258.07,28279.0,231.0094,231.09,230.9288,231.0631,28279.0
2019-08-28 10:25:00,258.13,258.23,257.98,258.12,29125.0,231.1168,231.2064,230.9825,231.1079,29125.0
2019-08-28 10:30:00,258.13,258.53,258.1,258.32,53929.0,231.1168,231.475,231.09,231.287,53929.0
2019-08-28 10:35:00,258.32,258.66,258.32,258.48,38153.0,231.287,231.5914,231.287,231.4302,38153.0
2019-08-28 10:40:00,258.51,259.1,258.45,258.93,77552.0,231.4571,231.9853,231.4034,231.8331,77552.0
2019-08-28 10:45:00,258.91,259.05,258.79,258.99,26554.0,231.8152,231.9406,231.7078,231.8868,26554.0
2019-08-28 10:50:00,258.98,259.24,258.94,259.19,18296.0,231.8779,232.1107,231.8421,232.0659,18296.0
2019-08-28 10:55:00,259.2,259.2,258.94,258.97,16855.0,232.0749,232.0749,231.8421,231.8689,16855.0
2019-08-28 11:00:00,259.0,259.0,258.69,258.84,32084.0,231.8958,231.8958,231.6182,231.7525,32084.0
2019-08-28 11:05:00,258.83,258.91,258.72,258.91,9363.0,231.7436,231.8152,231.6451,231.8152,9363.0
2019-08-28 11:10:00,258.92,258.97,258.78,258.89,9190.0,231.8242,231.8689,231.6988,231.7973,9190.0
2019-08-28 11:15:00,258.92,259.1,258.87,259.0,14967.0,231.8242,231.9853,231.7794,231.8958,14967.0
2019-08-28 11:20:00,259.01,259.59,258.95,259.42,53407.0,231.9047,232.4241,231.851,232.2718,53407.0
2019-08-28 11:25:00,259.46,259.76,259.45,259.71,35141.0,232.3077,232.5763,232.2987,232.5315,35141.0
2019-08-28 11:30:00,259.67,259.77,259.53,259.54,21876.0,232.4957,232.5852,232.3703,232.3793,21876.0
2019-08-28 11:35:00,259.6,259.66,259.52,259.62,17649.0,232.433,232.4867,232.3614,232.4509,17649.0
2019-08-28 11:40:00,259.59,259.83,259.59,259.76,14257.0,232.4241,232.6389,232.4241,232.5763,14257.0
2019-08-28 11:45:00,259.8,259.9,259.68,259.73,25355.0,232.6121,232.7016,232.5046,232.5494,25355.0
2019-08-28 11:50:00,259.74,259.92,259.72,259.85,26823.0,232.5584,232.7195,232.5404,232.6568,26823.0
2019-08-28 11:55:00,259.81,259.85,259.65,259.67,42976.0,232.621,232.6568,232.4778,232.4957,42976.0
2019-08-28 12:00:00,259.66,259.72,259.63,259.71,8928.0,232.4867,232.5404,232.4599,232.5315,8928.0
2019-08-28 12:05:00,259.75,259.78,259.68,259.71,14417.0,232.5673,232.5942,232.5046,232.5315,14417.0
2019-08-28 12:10:00,259.7,259.71,259.52,259.57,9654.0,232.5225,232.5315,232.3614,232.4061,9654.0
2019-08-28 12:15:00,259.68,259.91,259.65,259.9,13215.0,232.5046,232.7106,232.4778,232.7016,13215.0
2019-08-28 12:20:00,259.93,259.98,259.81,259.83,11146.0,232.7285,232.7732,232.621,232.6389,11146.0
2019-08-28 12:25:00,259.87,259.87,259.62,259.67,10970.0,232.6747,232.6747,232.4509,232.4957,10970.0
2019-08-28 12:30:00,259.67,259.8,259.66,259.76,5034.0,232.4957,232.6121,232.4867,232.5763,5034.0
2019-08-28 12:35:00,259.75,259.77,259.53,259.54,12201.0,232.5673,232.5852,232.3703,232.3793,12201.0
2019-08-28 12:40:00,259.53,259.57,259.49,259.5,18210.0,232.3703,232.4061,232.3345,232.3435,18210.0
2019-08-28 12:45:00,259.5,259.62,259.47,259.53,8350.0,232.3435,232.4509,232.3166,232.3703,8350.0
2019-08-28 12:50:00,259.47,259.79,259.47,259.79,18959.0,232.3166,232.6031,232.3166,232.6031,18959.0
2019-08-28 12:55:00,259.75,259.98,259.72,259.96,7172.0,232.5673,232.7732,232.5404,232.7553,7172.0
2019-08-28 13:00:00,259.96,259.96,259.74,259.76,13335.0,232.7553,232.7553,232.5584,232.5763,13335.0
2019-08-28 13:05:00,259.75,259.78,259.64,259.71,8238.0,232.5673,232.5942,232.4688,232.5315,8238.0
2019-08-28 13:10:00,259.7,259.7,259.38,259.43,39014.0,232.5225,232.5225,232.236,232.2808,39014.0
2019-08-28 13:15:00,259.42,259.66,259.41,259.63,10391.0,232.2718,232.4867,232.2629,232.4599,10391.0
2019-08-28 13:20:00,259.62,259.8,259.62,259.71,6867.0,232.4509,232.6121,232.4509,232.5315,6867.0
2019-08-28 13:25:00,259.75,259.85,259.72,259.84,7395.0,232.5673,232.6568,232.5404,232.6479,7395.0
2019-08-28 13:30:00,259.82,259.91,259.7,259.89,4067.0,232.63,232.7106,232.5225,232.6927,4067.0
2019-08-28 13:35:00,259.89,260.01,259.86,260.01,16346.0,232.6927,232.8001,232.6658,232.8001,16346.0
2019-08-28 13:40:00,259.98,260.0,259.92,259.94,1901.0,232.7732,232.7911,232.7195,232.7374,1901.0
2019-08-28 13:45:00,259.94,260.06,259.84,259.99,13426.0,232.7374,232.8449,232.6479,232.7822,13426.0
2019-08-28 13:50:00,259.98,259.99,259.78,259.86,10990.0,232.7732,232.7822,232.5942,232.6658,10990.0
2019-08-28 13:55:00,259.89,259.94,259.8,259.83,8684.0,232.6927,232.7374,232.6121,232.6389,8684.0
2019-08-28 14:00:00,259.85,259.96,259.79,259.87,8914.0,232.6568,232.7553,232.6031,232.6747,8914.0
2019-08-28 14:05:00,259.87,259.95,259.81,259.95,6314.0,232.6747,232.7464,232.621,232.7464,6314.0
2019-08-28 14:10:00,259.94,260.0,259.83,259.83,10437.0,232.7374,232.7911,232.6389,232.6389,10437.0
2019-08-28 14:15:00,259.83,259.99,259.83,259.98,10247.0,232.6389,232.7822,232.6389,232.7732,10247.0
2019-08-28 14:20:00,260.0,260.03,259.91,260.0,6250.0,232.7911,232.818,232.7106,232.7911,6250.0
2019-08-28 14:25:00,260.01,260.03,259.96,260.03,5112.0,232.8001,232.818,232.7553,232.818,5112.0
2019-08-28 14:30:00,260.05,260.26,259.98,260.25,24198.0,232.8359,233.0239,232.7732,233.015,24198.0
2019-08-28 14:35:00,260.24,260.3,260.15,260.15,26680.0,233.006,233.0598,232.9254,232.9254,26680.0
2019-08-28 14:40:00,260.18,260.23,260.05,260.08,18202.0,232.9523,232.9971,232.8359,232.8628,18202.0
2019-08-28 14:45:00,260.07,260.34,260.07,260.29,14065.0,232.8538,233.0956,232.8538,233.0508,14065.0
2019-08-28 14:50:00,260.3,260.36,260.28,260.29,20034.0,233.0598,233.1135,233.0418,233.0508,20034.0
2019-08-28 14:55:00,260.28,260.35,260.23,260.33,14815.0,233.0418,233.1045,232.9971,233.0866,14815.0
2019-08-28 15:00:00,260.3,260.3,260.2,260.28,13544.0,233.0598,233.0598,232.9702,233.0418,13544.0
2019-08-28 15:05:00,260.26,260.3,260.25,260.27,3458.0,233.0239,233.0598,233.015,233.0329,3458.0
2019-08-28 15:10:00,260.27,260.34,260.16,260.25,15552.0,233.0329,233.0956,232.9344,233.015,15552.0
2019-08-28 15:15:00,260.25,260.45,260.13,260.42,36334.0,233.015,233.1941,232.9075,233.1672,36334.0
2019-08-28 15:20:00,260.41,260.41,260.07,260.12,77180.0,233.1582,233.1582,232.8538,232.8986,77180.0
2019-08-28 15:25:00,260.1,260.11,260.02,260.02,11905.0,232.8807,232.8896,232.8091,232.8091,11905.0
2019-08-28 15:30:00,260.0,260.05,259.84,259.97,43207.0,232.7911,232.8359,232.6479,232.7643,43207.0
2019-08-28 15:35:00,259.97,260.15,259.91,260.08,16882.0,232.7643,232.9254,232.7106,232.8628,16882.0
2019-08-28 15:40:00,260.06,260.2,260.01,260.14,57943.0,232.8449,232.9702,232.8001,232.9165,57943.0
2019-08-28 15:45:00,260.12,260.31,260.12,260.21,26854.0,232.8986,233.0687,232.8986,232.9792,26854.0
2019-08-28 15:50:00,260.23,260.32,260.11,260.29,30202.0,232.9971,233.0777,232.8896,233.0508,30202.0
2019-08-28 15:55:00,260.27,260.46,260.18,260.4,122517.0,233.0329,233.203,232.9523,233.1493,122517.0
2019-08-29 09:30:00,262.94,263.61,262.82,263.55,316754.0,235.4235,236.0234,235.316,235.9696,316754.0
2019-08-29 09:35:00,263.57,263.69,263.35,263.51,395115.0,235.9875,236.095,235.7906,235.9338,395115.0
2019-08-29 09:40:00,263.52,263.58,263.11,263.23,146469.0,235.9428,235.9965,235.5757,235.6831,146469.0
2019-08-29 09:45:00,263.28,263.46,263.26,263.35,28315.0,235.7279,235.8891,235.71,235.7906,28315.0
2019-08-29 09:50:00,263.43,263.64,263.3,263.58,47960.0,235.8622,236.0502,235.7458,235.9965,47960.0
2019-08-29 09:55:00,263.56,263.57,263.41,263.5,19702.0,235.9786,235.9875,235.8443,235.9249,19702.0
2019-08-29 10:00:00,263.55,263.6,263.21,263.31,50624.0,235.9696,236.0144,235.6652,235.7548,50624.0
2019-08-29 10:05:00,263.27,263.31,263.2,263.3,19385.0,235.7189,235.7548,235.6563,235.7458,19385.0
2019-08-29 10:10:00,263.31,263.34,262.92,263.09,80047.0,235.7548,235.7816,235.4056,235.5578,80047.0
2019-08-29 10:15:00,263.13,263.2,262.94,262.97,20008.0,235.5936,235.6563,235.4235,235.4503,20008.0
2019-08-29 10:20:00,262.97,263.22,262.89,263.17,21823.0,235.4503,235.6742,235.3787,235.6294,21823.0
2019-08-29 10:25:00,263.12,263.25,263.1,263.16,10313.0,235.5846,235.701,235.5667,235.6205,10313.0
2019-08-29 10:30:00,263.19,263.19,262.94,263.11,7010.0,235.6473,235.6473,235.4235,235.5757,7010.0
2019-08-29 10:35:00,263.1,263.16,262.0,262.53,253601.0,235.5667,235.6205,234.5818,235.0564,253601.0
2019-08-29 10:40:00,262.52,262.93,262.52,262.72,74552.0,235.0474,235.4145,235.0474,235.2265,74552.0
2019-08-29 10:45:00,262.68,262.71,262.36,262.52,26116.0,235.1907,235.2175,234.9042,235.0474,26116.0
2019-08-29 10:50:00,262.54,262.74,262.54,262.74,15612.0,235.0653,235.2444,235.0653,235.2444,15612.0
2019-08-29 10:55:00,262.71,262.99,262.65,262.99,17644.0,235.2175,235.4682,235.1638,235.4682,17644.0
2019-08-29 11:00:00,262.96,262.98,262.79,262.92,10604.0,235.4414,235.4593,235.2892,235.4056,10604.0
2019-08-29 11:05:00,262.91,263.11,262.91,263.05,33362.0,235.3966,235.5757,235.3966,235.522,33362.0
2019-08-29 11:10:00,263.08,263.39,263.04,263.36,29098.0,235.5488,235.8264,235.513,235.7995,29098.0
2019-08-29 11:15:00,263.34,263.36,263.21,263.32,11032.0,235.7816,235.7995,235.6652,235.7637,11032.0
2019-08-29 11:20:00,263.38,263.53,263.32,263.52,133705.0,235.8174,235.9517,235.7637,235.9428,133705.0
2019-08-29 11:25:00,263.55,263.57,263.45,263.47,10789.0,235.9696,235.9875,235.8801,235.898,10789.0
2019-08-29 11:30:00,263.48,263.65,263.48,263.63,17086.0,235.907,236.0592,235.907,236.0413,17086.0
2019-08-29 11:35:00,263.66,263.82,263.65,263.75,52315.0,236.0681,236.2114,236.0592,236.1487,52315.0
2019-08-29 11:40:00,263.75,263.87,263.71,263.83,52344.0,236.1487,236.2562,236.1129,236.2203,52344.0
2019-08-29 11:45:00,263.86,264.04,263.86,264.0,18584.0,236.2472,236.4084,236.2472,236.3725,18584.0
2019-08-29 11:50:00,264.05,264.07,263.9,263.97,23982.0,236.4173,236.4352,236.283,236.3457,23982.0
2019-08-29 11:55:00,263.95,263.97,263.79,263.82,38757.0,236.3278,236.3457,236.1845,236.2114,38757.0
2019-08-29 12:00:00,263.82,263.86,263.67,263.79,28864.0,236.2114,236.2472,236.0771,236.1845,28864.0
2019-08-29 12:05:00,263.8,263.83,263.75,263.76,9532.0,236.1935,236.2203,236.1487,236.1577,9532.0
2019-08-29 12:10:00,263.85,263.95,263.85,263.93,15232.0,236.2382,236.3278,236.2382,236.3099,15232.0
2019-08-29 12:15:00,263.92,263.96,263.87,263.96,8053.0,236.3009,236.3367,236.2562,236.3367,8053.0
2019-08-29 12:20:00,263.96,263.97,263.9,263.94,5483.0,236.3367,236.3457,236.283,236.3188,5483.0
2019-08-29 12:25:00,263.95,263.95,263.82,263.83,13898.0,236.3278,236.3278,236.2114,236.2203,13898.0
2019-08-29 12:30:00,263.82,263.98,263.78,263.95,26943.0,236.2114,236.3546,236.1756,236.3278,26943.0
2019-08-29 12:35:00,263.95,264.12,263.93,264.1,24743.0,236.3278,236.48,236.3099,236.4621,24743.0
2019-08-29 12:40:00,264.07,264.11,264.0,264.02,12400.0,236.4352,236.471,236.3725,236.3905,12400.0
2019-08-29 12:45:00,264.02,264.09,263.98,264.0,23133.0,236.3905,236.4531,236.3546,236.3725,23133.0
2019-08-29 12:50:00,263.99,264.03,263.89,264.02,14086.0,236.3636,236.3994,236.2741,236.3905,14086.0
2019-08-29 12:55:00,264.0,264.07,263.98,264.01,18330.0,236.3725,236.4352,236.3546,236.3815,18330.0
2019-08-29 13:00:00,263.99,264.05,263.93,264.03,3190.0,236.3636,236.4173,236.3099,236.3994,3190.0
2019-08-29 13:05:00,264.04,264.04,263.95,263.95,8495.0,236.4084,236.4084,236.3278,236.3278,8495.0
2019-08-29 13:10:00,263.95,263.99,263.89,263.96,4092.0,236.3278,236.3636,236.2741,236.3367,4092.0
2019-08-29 13:15:00,263.9,263.98,263.86,263.97,4306.0,236.283,236.3546,236.2472,236.3457,4306.0
2019-08-29 13:20:00,263.99,263.99,263.91,263.91,10806.0,236.3636,236.3636,236.292,236.292,10806.0
2019-08-29 13:25:00,263.89,263.92,263.79,263.81,15630.0,236.2741,236.3009,236.1845,236.2024,15630.0
2019-08-29 13:30:00,263.82,263.82,263.68,263.69,4762.0,236.2114,236.2114,236.086,236.095,4762.0
2019-08-29 13:35:00,263.71,264.02,263.71,264.0,23138.0,236.1129,236.3905,236.1129,236.3725,23138.0
2019-08-29 13:40:00,264.01,264.09,263.99,264.0,35046.0,236.3815,236.4531,236.3636,236.3725,35046.0
2019-08-29 13:45:00,264.04,264.05,263.99,264.04,18734.0,236.4084,236.4173,236.3636,236.4084,18734.0
2019-08-29 13:50:00,264.04,264.15,264.04,264.15,19759.0,236.4084,236.5069,236.4084,236.5069,19759.0
2019-08-29 13:55:00,264.13,264.17,264.0,264.03,19598.0,236.4889,236.5248,236.3725,236.3994,19598.0
2019-08-29 14:00:00,264.05,264.21,264.05,264.13,18364.0,236.4173,236.5606,236.4173,236.4889,18364.0
2019-08-29 14:05:00,264.13,264.22,264.08,264.15,20576.0,236.4889,236.5695,236.4442,236.5069,20576.0
2019-08-29 14:10:00,264.22,264.24,264.18,264.21,5198.0,236.5695,236.5874,236.5337,236.5606,5198.0
2019-08-29 14:15:00,264.2,264.24,263.76,263.91,52214.0,236.5516,236.5874,236.1577,236.292,52214.0
2019-08-29 14:20:00,263.89,263.99,263.81,263.96,33833.0,236.2741,236.3636,236.2024,236.3367,33833.0
2019-08-29 14:25:00,263.97,264.14,263.94,264.08,6470.0,236.3457,236.4979,236.3188,236.4442,6470.0
2019-08-29 14:30:00,264.09,264.19,264.05,264.12,19957.0,236.4531,236.5427,236.4173,236.48,19957.0
2019-08-29 14:35:00,264.1,264.11,264.01,264.07,19905.0,236.4621,236.471,236.3815,236.4352,19905.0
2019-08-29 14:40:00,264.07,264.16,263.99,264.0,27953.0,236.4352,236.5158,236.3636,236.3725,27953.0
2019-08-29 14:45:00,264.01,264.06,263.94,264.01,15263.0,236.3815,236.4263,236.3188,236.3815,15263.0
2019-08-29 14:50:00,264.03,264.03,263.87,263.94,16206.0,236.3994,236.3994,236.2562,236.3188,16206.0
2019-08-29 14:55:00,263.92,263.96,263.88,263.9,6940.0,236.3009,236.3367,236.2651,236.283,6940.0
2019-08-29 15:00:00,263.9,263.9,263.8,263.83,13536.0,236.283,236.283,236.1935,236.2203,13536.0
2019-08-29 15:05:00,263.83,263.91,263.67,263.75,19053.0,236.2203,236.292,236.0771,236.1487,19053.0
2019-08-29 15:10:00,263.82,263.82,263.75,263.79,7004.0,236.2114,236.2114,236.1487,236.1845,7004.0
2019-08-29 15:15:00,263.78,263.85,263.74,263.83,7398.0,236.1756,236.2382,236.1398,236.2203,7398.0
2019-08-29 15:20:00,263.81,263.81,263.59,263.63,16123.0,236.2024,236.2024,236.0055,236.0413,16123.0
2019-08-29 15:25:00,263.67,263.69,263.5,263.55,28370.0,236.0771,236.095,235.9249,235.9696,28370.0
2019-08-29 15:30:00,263.56,263.73,263.55,263.64,29541.0,235.9786,236.1308,235.9696,236.0502,29541.0
2019-08-29 15:35:00,263.61,263.81,263.6,263.81,16802.0,236.0234,236.2024,236.0144,236.2024,16802.0
2019-08-29 15:40:00,263.78,263.82,263.75,263.77,16269.0,236.1756,236.2114,236.1487,236.1666,16269.0
2019-08-29 15:45:00,263.75,263.99,263.72,263.93,57250.0,236.1487,236.3636,236.1218,236.3099,57250.0
2019-08-29 15:50:00,263.9,264.02,263.72,263.81,115478.0,236.283,236.3905,236.1218,236.2024,115478.0
2019-08-29 15:55:00,263.83,263.9,263.6,263.79,183159.0,236.2203,236.283,236.0144,236.1845,183159.0
2019-08-30 09:30:00,265.3,265.37,265.02,265.1,93898.0,237.5365,237.5992,237.2858,237.3574,93898.0
2019-08-30 09:35:00,265.09,265.25,264.99,265.13,44547.0,237.3485,237.4917,237.2589,237.3843,44547.0
2019-08-30 09:40:00,265.13,265.18,264.9,264.93,39286.0,237.3843,237.4291,237.1784,237.2052,39286.0
2019-08-30 09:45:00,264.93,264.99,264.82,264.88,26902.0,237.2052,237.2589,237.1067,237.1605,26902.0
2019-08-30 09:50:00,264.85,265.1,264.74,265.1,33556.0,237.1336,237.3574,237.0351,237.3574,33556.0
2019-08-30 09:55:00,265.08,265.09,264.78,264.88,30777.0,237.3395,237.3485,237.0709,237.1605,30777.0
2019-08-30 10:00:00,264.86,265.29,264.83,265.2,18566.0,237.1425,237.5275,237.1157,237.447,18566.0
2019-08-30 10:05:00,265.15,265.4,265.09,265.33,32608.0,237.4022,237.626,237.3485,237.5634,32608.0
2019-08-30 10:10:00,265.34,265.34,265.0,265.01,14095.0,237.5723,237.5723,237.2679,237.2769,14095.0
2019-08-30 10:15:00,264.99,265.03,264.85,265.0,12866.0,237.2589,237.2948,237.1336,237.2679,12866.0
2019-08-30 10:20:00,264.95,264.96,264.66,264.8,33684.0,237.2231,237.2321,236.9635,237.0888,33684.0
2019-08-30 10:25:00,264.8,264.93,264.74,264.88,16428.0,237.0888,237.2052,237.0351,237.1605,16428.0
2019-08-30 10:30:00,264.9,265.07,264.84,264.9,14441.0,237.1784,237.3306,237.1246,237.1784,14441.0
2019-08-30 10:35:00,264.91,264.98,264.76,264.85,21610.0,237.1873,237.25,237.053,237.1336,21610.0
2019-08-30 10:40:00,264.89,264.95,264.79,264.84,18586.0,237.1694,237.2231,237.0799,237.1246,18586.0
2019-08-30 10:45:00,264.8,265.01,264.74,265.01,19023.0,237.0888,237.2769,237.0351,237.2769,19023.0
2019-08-30 10:50:00,265.03,265.03,264.7,264.82,16618.0,237.2948,237.2948,236.9993,237.1067,16618.0
2019-08-30 10:55:00,264.82,264.95,264.66,264.66,20454.0,237.1067,237.2231,236.9635,236.9635,20454.0
2019-08-30 11:00:00,264.65,264.75,264.1,264.13,55529.0,236.9545,237.0441,236.4621,236.4889,55529.0
2019-08-30 11:05:00,264.11,264.36,264.06,264.14,43313.0,236.471,236.6949,236.4263,236.4979,43313.0
2019-08-30 11:10:00,264.11,264.17,263.61,263.78,34854.0,236.471,236.5248,236.0234,236.1756,34854.0
2019-08-30 11:15:00,263.74,263.82,263.3,263.5,42362.0,236.1398,236.2114,235.7458,235.9249,42362.0
2019-08-30 11:20:00,263.46,263.52,263.28,263.31,21660.0,235.8891,235.9428,235.7279,235.7548,21660.0
2019-08-30 11:25:00,263.32,263.52,263.17,263.41,48862.0,235.7637,235.9428,235.6294,235.8443,48862.0
2019-08-30 11:30:00,263.4,264.07,263.4,264.01,52830.0,235.8353,236.4352,235.8353,236.3815,52830.0
2019-08-30 11:35:00,264.0,264.13,263.87,263.88,26925.0,236.3725,236.4889,236.2562,236.2651,26925.0
2019-08-30 11:40:00,263.88,264.03,263.84,263.99,11650.0,236.2651,236.3994,236.2293,236.3636,11650.0
2019-08-30 11:45:00,264.04,264.29,264.0,264.29,15844.0,236.4084,236.6322,236.3725,236.6322,15844.0
2019-08-30 11:50:00,264.29,264.3,264.06,264.07,10840.0,236.6322,236.6412,236.4263,236.4352,10840.0
2019-08-30 11:55:00,264.04,264.18,263.89,263.96,11389.0,236.4084,236.5337,236.2741,236.3367,11389.0
2019-08-30 12:00:00,264.0,264.06,263.82,263.91,15429.0,236.3725,236.4263,236.2114,236.292,15429.0
2019-08-30 12:05:00,263.88,264.1,263.81,263.88,15615.0,236.2651,236.4621,236.2024,236.2651,15615.0
2019-08-30 12:10:00,263.86,264.22,263.82,264.07,38075.0,236.2472,236.5695,236.2114,236.4352,38075.0
2019-08-30 12:15:00,264.1,264.24,264.04,264.16,10310.0,236.4621,236.5874,236.4084,236.5158,10310.0
2019-08-30 12:20:00,264.2,264.25,264.09,264.13,13911.0,236.5516,236.5964,236.4531,236.4889,13911.0
2019-08-30 12:25:00,264.17,264.29,264.17,264.26,8871.0,236.5248,236.6322,236.5248,236.6053,8871.0
2019-08-30 12:30:00,264.25,264.41,264.12,264.38,18378.0,236.5964,236.7396,236.48,236.7128,18378.0
2019-08-30 12:35:00,264.39,264.39,264.33,264.35,4956.0,236.7217,236.7217,236.668,236.6859,4956.0
2019-08-30 12:40:00,264.36,264.53,264.35,264.49,11358.0,236.6949,236.8471,236.6859,236.8113,11358.0
2019-08-30 12:45:00,264.51,264.51,264.37,264.38,105857.0,236.8292,236.8292,236.7038,236.7128,105857.0
2019-08-30 12:50:00,264.36,264.48,264.21,264.48,12161.0,236.6949,236.8023,236.5606,236.8023,12161.0
2019-08-30 12:55:00,264.48,264.61,264.48,264.51,14541.0,236.8023,236.9187,236.8023,236.8292,14541.0
2019-08-30 13:00:00,264.48,264.57,264.34,264.34,8175.0,236.8023,236.8829,236.677,236.677,8175.0
2019-08-30 13:05:00,264.35,264.35,264.18,264.28,8138.0,236.6859,236.6859,236.5337,236.6232,8138.0
2019-08-30 13:10:00,264.26,264.3,264.2,264.24,3250.0,236.6053,236.6412,236.5516,236.5874,3250.0
2019-08-30 13:15:00,264.17,264.18,264.03,264.09,9423.0,236.5248,236.5337,236.3994,236.4531,9423.0
2019-08-30 13:20:00,264.12,264.21,264.09,264.09,5979.0,236.48,236.5606,236.4531,236.4531,5979.0
2019-08-30 13:25:00,264.11,264.2,264.11,264.16,3573.0,236.471,236.5516,236.471,236.5158,3573.0
2019-08-30 13:30:00,264.1,264.2,264.08,264.11,3728.0,236.4621,236.5516,236.4442,236.471,3728.0
2019-08-30 13:35:00,264.11,264.12,263.91,263.96,10664.0,236.471,236.48,236.292,236.3367,10664.0
2019-08-30 13:40:00,263.91,263.98,263.78,263.78,5837.0,236.292,236.3546,236.1756,236.1756,5837.0
2019-08-30 13:45:00,263.8,263.97,263.8,263.95,7490.0,236.1935,236.3457,236.1935,236.3278,7490.0
2019-08-30 13:50:00,263.98,263.99,263.92,263.92,3118.0,236.3546,236.3636,236.3009,236.3009,3118.0
2019-08-30 13:55:00,263.9,264.03,263.86,263.96,12415.0,236.283,236.3994,236.2472,236.3367,12415.0
2019-08-30 14:00:00,263.99,264.17,263.99,264.14,18954.0,236.3636,236.5248,236.3636,236.4979,18954.0
2019-08-30 14:05:00,264.15,264.24,264.07,264.24,13969.0,236.5069,236.5874,236.4352,236.5874,13969.0
2019-08-30 14:10:00,264.25,264.28,264.17,264.28,7299.0,236.5964,236.6232,236.5248,236.6232,7299.0
2019-08-30 14:15:00,264.29,264.36,264.24,264.31,7111.0,236.6322,236.6949,236.5874,236.6501,7111.0
2019-08-30 14:20:00,264.25,264.26,264.18,264.19,7565.0,236.5964,236.6053,236.5337,236.5427,7565.0
2019-08-30 14:25:00,264.2,264.26,264.09,264.17,18951.0,236.5516,236.6053,236.4531,236.5248,18951.0
2019-08-30 14:30:00,264.2,264.31,264.01,264.04,41463.0,236.5516,236.6501,236.3815,236.4084,41463.0
2019-08-30 14:35:00,264.04,264.1,263.95,263.98,13367.0,236.4084,236.4621,236.3278,236.3546,13367.0
2019-08-30 14:40:00,263.97,263.97,263.71,263.94,27929.0,236.3457,236.3457,236.1129,236.3188,27929.0
2019-08-30 14:45:00,263.91,263.91,263.63,263.67,5394.0,236.292,236.292,236.0413,236.0771,5394.0
2019-08-30 14:50:00,263.64,263.74,263.55,263.65,16384.0,236.0502,236.1398,235.9696,236.0592,16384.0
2019-08-30 14:55:00,263.65,263.75,263.64,263.69,10657.0,236.0592,236.1487,236.0502,236.095,10657.0
2019-08-30 15:00:00,263.71,263.85,263.49,263.66,18543.0,236.1129,236.2382,235.9159,236.0681,18543.0
2019-08-30 15:05:00,263.66,263.76,263.64,263.7,12434.0,236.0681,236.1577,236.0502,236.1039,12434.0
2019-08-30 15:10:00,263.65,263.65,263.47,263.56,19848.0,236.0592,236.0592,235.898,235.9786,19848.0
2019-08-30 15:15:00,263.62,263.67,263.36,263.41,17800.0,236.0323,236.0771,235.7995,235.8443,17800.0
2019-08-30 15:20:00,263.41,263.6,263.41,263.57,8919.0,235.8443,236.0144,235.8443,235.9875,8919.0
2019-08-30 15:25:00,263.6,263.98,263.58,263.86,29643.0,236.0144,236.3546,235.9965,236.2472,29643.0
2019-08-30 15:30:00,263.92,264.14,263.85,264.08,38847.0,236.3009,236.4979,236.2382,236.4442,38847.0
2019-08-30 15:35:00,264.1,264.15,263.93,263.97,26992.0,236.4621,236.5069,236.3099,236.3457,26992.0
2019-08-30 15:40:00,264.01,264.08,263.84,263.97,23764.0,236.3815,236.4442,236.2293,236.3457,23764.0
2019-08-30 15:45:00,263.98,264.06,263.95,263.95,18559.0,236.3546,236.4263,236.3278,236.3278,18559.0
2019-08-30 15:50:00,263.98,264.2,263.98,264.13,102621.0,236.3546,236.5516,236.3546,236.4889,102621.0
2019-08-30 15:55:00,264.12,264.58,264.06,264.12,146961.0,236.48,236.8919,236.4263,236.48,146961.0
2019-09-03 09:30:00,262.03,262.15,261.34,261.59,192464.0,234.6087,234.7161,233.9909,234.2148,192464.0
2019-09-03 09:35:00,261.6,261.8,261.29,261.36,127670.0,234.2237,234.4028,233.9461,234.0088,127670.0
2019-09-03 09:40:00,261.42,261.65,261.22,261.6,55944.0,234.0625,234.2685,233.8835,234.2237,55944.0
2019-09-03 09:45:00,261.59,261.87,261.41,261.56,46013.0,234.2148,234.4655,234.0536,234.1879,46013.0
2019-09-03 09:50:00,261.58,262.16,261.58,262.13,87864.0,234.2058,234.7251,234.2058,234.6982,87864.0
2019-09-03 09:55:00,262.17,262.2,261.84,261.92,41520.0,234.7341,234.7609,234.4386,234.5102,41520.0
2019-09-03 10:00:00,261.9,261.93,260.39,260.65,324271.0,234.4923,234.5192,233.1403,233.3731,324271.0
2019-09-03 10:05:00,260.65,260.76,260.22,260.37,95304.0,233.3731,233.4716,232.9881,233.1224,95304.0
2019-09-03 10:10:00,260.28,260.6,260.12,260.12,70125.0,233.0418,233.3284,232.8986,232.8986,70125.0
2019-09-03 10:15:00,260.14,260.52,260.03,260.41,52155.0,232.9165,233.2567,232.818,233.1582,52155.0
2019-09-03 10:20:00,260.39,260.56,260.34,260.41,49535.0,233.1403,233.2925,233.0956,233.1582,49535.0
2019-09-03 10:25:00,260.36,260.81,260.1,260.77,61723.0,233.1135,233.5164,232.8807,233.4806,61723.0
2019-09-03 10:30:00,260.74,260.74,260.35,260.51,94858.0,233.4537,233.4537,233.1045,233.2478,94858.0
2019-09-03 10:35:00,260.47,260.7,260.41,260.54,38101.0,233.212,233.4179,233.1582,233.2746,38101.0
2019-09-03 10:40:00,260.53,261.3,260.53,260.8,123595.0,233.2657,233.9551,233.2657,233.5074,123595.0
2019-09-03 10:45:00,260.77,260.97,260.62,260.85,36711.0,233.4806,233.6596,233.3463,233.5522,36711.0
2019-09-03 10:50:00,260.88,261.08,260.76,261.04,11400.0,233.5791,233.7581,233.4716,233.7223,11400.0
2019-09-03 10:55:00,261.05,261.18,260.88,261.08,33030.0,233.7313,233.8477,233.5791,233.7581,33030.0
2019-09-03 11:00:00,261.08,261.09,260.76,260.76,13914.0,233.7581,233.7671,233.4716,233.4716,13914.0
2019-09-03 11:05:00,260.72,260.92,260.62,260.73,25511.0,233.4358,233.6149,233.3463,233.4448,25511.0
2019-09-03 11:10:00,260.73,260.73,260.23,260.25,42152.0,233.4448,233.4448,232.9971,233.015,42152.0
2019-09-03 11:15:00,260.2,260.48,260.2,260.45,11521.0,232.9702,233.2209,232.9702,233.1941,11521.0
2019-09-03 11:20:00,260.48,260.7,260.48,260.7,20035.0,233.2209,233.4179,233.2209,233.4179,20035.0
2019-09-03 11:25:00,260.75,260.92,260.57,260.85,42921.0,233.4627,233.6149,233.3015,233.5522,42921.0
2019-09-03 11:30:00,260.84,261.11,260.64,261.0,45543.0,233.5432,233.785,233.3642,233.6865,45543.0
2019-09-03 11:35:00,261.03,261.08,260.95,261.07,12931.0,233.7134,233.7581,233.6417,233.7492,12931.0
2019-09-03 11:40:00,261.08,261.1,260.97,260.98,5155.0,233.7581,233.776,233.6596,233.6686,5155.0
2019-09-03 11:45:00,261.07,261.43,260.89,261.3,36828.0,233.7492,234.0715,233.588,233.9551,36828.0
2019-09-03 11:50:00,261.31,261.32,261.17,261.17,8048.0,233.9641,233.973,233.8387,233.8387,8048.0
2019-09-03 11:55:00,261.15,261.23,260.98,260.98,6500.0,233.8208,233.8924,233.6686,233.6686,6500.0
2019-09-03 12:00:00,260.94,261.05,260.84,261.04,9645.0,233.6328,233.7313,233.5432,233.7223,9645.0
2019-09-03 12:05:00,260.97,261.04,260.7,260.76,12380.0,233.6596,233.7223,233.4179,233.4716,12380.0
2019-09-03 12:10:00,260.79,260.92,260.77,260.92,9162.0,233.4985,233.6149,233.4806,233.6149,9162.0
2019-09-03 12:15:00,260.97,261.09,260.9,261.03,4582.0,233.6596,233.7671,233.597,233.7134,4582.0
2019-09-03 12:20:00,261.07,261.1,260.86,260.92,12389.0,233.7492,233.776,233.5611,233.6149,12389.0
2019-09-03 12:25:00,260.93,260.96,260.88,260.91,4820.0,233.6238,233.6507,233.5791,233.6059,4820.0
2019-09-03 12:30:00,260.88,260.88,260.68,260.69,14676.0,233.5791,233.5791,233.4,233.4089,14676.0
2019-09-03 12:35:00,260.71,260.9,260.71,260.87,6168.0,233.4268,233.597,233.4268,233.5701,6168.0
2019-09-03 12:40:00,260.86,260.9,260.8,260.81,4471.0,233.5611,233.597,233.5074,233.5164,4471.0
2019-09-03 12:45:00,260.78,261.05,260.78,261.0,6394.0,233.4895,233.7313,233.4895,233.6865,6394.0
2019-09-03 12:50:00,260.97,260.99,260.63,260.64,8205.0,233.6596,233.6775,233.3552,233.3642,8205.0
2019-09-03 12:55:00,260.63,260.75,260.6,260.64,7281.0,233.3552,233.4627,233.3284,233.3642,7281.0
2019-09-03 13:00:00,260.62,260.85,260.61,260.65,14547.0,233.3463,233.5522,233.3373,233.3731,14547.0
2019-09-03 13:05:00,260.72,260.72,260.54,260.64,7429.0,233.4358,233.4358,233.2746,233.3642,7429.0
2019-09-03 13:10:00,260.69,260.75,260.62,260.75,6078.0,233.4089,233.4627,233.3463,233.4627,6078.0
2019-09-03 13:15:00,260.78,260.82,260.66,260.72,4537.0,233.4895,233.5253,233.3821,233.4358,4537.0
2019-09-03 13:20:00,260.66,260.71,260.51,260.61,13882.0,233.3821,233.4268,233.2478,233.3373,13882.0
2019-09-03 13:25:00,260.62,260.72,260.59,260.71,4628.0,233.3463,233.4358,233.3194,233.4268,4628.0
2019-09-03 13:30:00,260.73,260.74,260.5,260.5,12668.0,233.4448,233.4537,233.2388,233.2388,12668.0
2019-09-03 13:35:00,260.45,260.53,260.41,260.52,10100.0,233.1941,233.2657,233.1582,233.2567,10100.0
2019-09-03 13:40:00,260.51,260.57,260.37,260.5,12124.0,233.2478,233.3015,233.1224,233.2388,12124.0
2019-09-03 13:45:00,260.52,260.57,260.4,260.56,9196.0,233.2567,233.3015,233.1493,233.2925,9196.0
2019-09-03 13:50:00,260.54,260.55,260.29,260.39,5350.0,233.2746,233.2836,233.0508,233.1403,5350.0
2019-09-03 13:55:00,260.42,260.51,260.42,260.44,3688.0,233.1672,233.2478,233.1672,233.1851,3688.0
2019-09-03 14:00:00,260.46,260.64,260.46,260.6,12852.0,233.203,233.3642,233.203,233.3284,12852.0
2019-09-03 14:05:00,260.57,260.59,260.5,260.57,21009.0,233.3015,233.3194,233.2388,233.3015,21009.0
2019-09-03 14:10:00,260.63,260.75,260.62,260.71,3411.0,233.3552,233.4627,233.3463,233.4268,3411.0
2019-09-03 14:15:00,260.6,260.71,260.58,260.59,9839.0,233.3284,233.4268,233.3104,233.3194,9839.0
2019-09-03 14:20:00,260.62,260.71,260.53,260.54,13500.0,233.3463,233.4268,233.2657,233.2746,13500.0
2019-09-03 14:25:00,260.57,260.75,260.56,260.72,16966.0,233.3015,233.4627,233.2925,233.4358,16966.0
2019-09-03 14:30:00,260.71,260.83,260.68,260.68,18996.0,233.4268,233.5343,233.4,233.4,18996.0
2019-09-03 14:35:00,260.73,260.84,260.63,260.8,6896.0,233.4448,233.5432,233.3552,233.5074,6896.0
2019-09-03 14:40:00,260.86,260.88,260.8,260.87,6737.0,233.5611,233.5791,233.5074,233.5701,6737.0
2019-09-03 14:45:00,260.87,260.94,260.78,260.87,5496.0,233.5701,233.6328,233.4895,233.5701,5496.0
2019-09-03 14:50:00,260.91,261.05,260.85,260.94,15685.0,233.6059,233.7313,233.5522,233.6328,15685.0
2019-09-03 14:55:00,260.9,261.01,260.88,261.0,6342.0,233.597,233.6954,233.5791,233.6865,6342.0
2019-09-03 15:00:00,261.01,261.04,260.83,260.9,22512.0,233.6954,233.7223,233.5343,233.597,22512.0
2019-09-03 15:05:00,260.9,261.04,260.89,261.03,5570.0,233.597,233.7223,233.588,233.7134,5570.0
2019-09-03 15:10:00,261.01,261.08,260.97,261.04,6606.0,233.6954,233.7581,233.6596,233.7223,6606.0
2019-09-03 15:15:00,261.06,261.26,261.02,261.22,57390.0,233.7402,233.9193,233.7044,233.8835,57390.0
2019-09-03 15:20:00,261.23,261.41,261.22,261.33,29595.0,233.8924,234.0536,233.8835,233.982,29595.0
2019-09-03 15:25:00,261.32,261.34,261.21,261.27,20749.0,233.973,233.9909,233.8745,233.9282,20749.0
2019-09-03 15:30:00,261.31,261.38,261.17,261.26,30638.0,233.9641,234.0267,233.8387,233.9193,30638.0
2019-09-03 15:35:00,261.27,261.33,261.22,261.28,28147.0,233.9282,233.982,233.8835,233.9372,28147.0
2019-09-03 15:40:00,261.32,261.32,261.12,261.18,34968.0,233.973,233.973,233.7939,233.8477,34968.0
2019-09-03 15:45:00,261.19,261.54,261.18,261.36,34967.0,233.8566,234.17,233.8477,234.0088,34967.0
2019-09-03 15:50:00,261.41,261.65,261.4,261.56,106750.0,234.0536,234.2685,234.0446,234.1879,106750.0
2019-09-03 15:55:00,261.55,261.55,261.32,261.42,112274.0,234.1789,234.1789,233.973,234.0625,112274.0
2019-09-04 09:30:00,263.56,263.74,263.39,263.46,122047.0,235.9786,236.1398,235.8264,235.8891,122047.0
2019-09-04 09:35:00,263.46,263.58,263.34,263.4,23670.0,235.8891,235.9965,235.7816,235.8353,23670.0
2019-09-04 09:40:00,263.42,263.63,263.13,263.39,52261.0,235.8532,236.0413,235.5936,235.8264,52261.0
2019-09-04 09:45:00,263.42,263.63,263.29,263.29,32746.0,235.8532,236.0413,235.7368,235.7368,32746.0
2019-09-04 09:50:00,263.29,263.31,263.17,263.22,21459.0,235.7368,235.7548,235.6294,235.6742,21459.0
2019-09-04 09:55:00,263.21,263.22,262.98,263.17,31895.0,235.6652,235.6742,235.4593,235.6294,31895.0
2019-09-04 10:00:00,263.16,263.36,263.14,263.21,30518.0,235.6205,235.7995,235.6025,235.6652,30518.0
2019-09-04 10:05:00,263.27,263.35,263.05,263.11,27985.0,235.7189,235.7906,235.522,235.5757,27985.0
2019-09-04 10:10:00,263.11,263.11,262.77,262.89,61438.0,235.5757,235.5757,235.2713,235.3787,61438.0
2019-09-04 10:15:00,262.84,263.12,262.83,263.11,23813.0,235.3339,235.5846,235.325,235.5757,23813.0
2019-09-04 10:20:00,263.12,263.23,263.03,263.03,8338.0,235.5846,235.6831,235.5041,235.5041,8338.0
2019-09-04 10:25:00,262.97,263.23,262.95,263.16,16521.0,235.4503,235.6831,235.4324,235.6205,16521.0
2019-09-04 10:30:00,263.15,263.34,263.12,263.27,29848.0,235.6115,235.7816,235.5846,235.7189,29848.0
2019-09-04 10:35:00,263.28,263.28,263.12,263.14,11208.0,235.7279,235.7279,235.5846,235.6025,11208.0
2019-09-04 10:40:00,263.12,263.2,263.01,263.1,20529.0,235.5846,235.6563,235.4862,235.5667,20529.0
2019-09-04 10:45:00,263.09,263.13,263.0,263.09,3677.0,235.5578,235.5936,235.4772,235.5578,3677.0
2019-09-04 10:50:00,263.09,263.28,263.09,263.21,5350.0,235.5578,235.7279,235.5578,235.6652,5350.0
2019-09-04 10:55:00,263.18,263.26,263.1,263.25,17131.0,235.6384,235.71,235.5667,235.701,17131.0
2019-09-04 11:00:00,263.29,263.34,263.19,263.2,9502.0,235.7368,235.7816,235.6473,235.6563,9502.0
2019-09-04 11:05:00,263.23,263.25,263.15,263.24,5100.0,235.6831,235.701,235.6115,235.6921,5100.0
2019-09-04 11:10:00,263.21,263.31,263.13,263.16,8065.0,235.6652,235.7548,235.5936,235.6205,8065.0
2019-09-04 11:15:00,263.16,263.35,263.15,263.35,17488.0,235.6205,235.7906,235.6115,235.7906,17488.0
2019-09-04 11:20:00,263.33,263.43,263.29,263.33,8339.0,235.7727,235.8622,235.7368,235.7727,8339.0
2019-09-04 11:25:00,263.32,263.61,263.32,263.59,73282.0,235.7637,236.0234,235.7637,236.0055,73282.0
2019-09-04 11:30:00,263.58,263.66,263.53,263.62,24649.0,235.9965,236.0681,235.9517,236.0323,24649.0
2019-09-04 11:35:00,263.64,263.7,263.53,263.53,11018.0,236.0502,236.1039,235.9517,235.9517,11018.0
2019-09-04 11:40:00,263.52,263.64,263.51,263.6,31357.0,235.9428,236.0502,235.9338,236.0144,31357.0
2019-09-04 11:45:00,263.61,263.65,263.53,263.63,9587.0,236.0234,236.0592,235.9517,236.0413,9587.0
2019-09-04 11:50:00,263.66,263.67,263.57,263.64,5996.0,236.0681,236.0771,235.9875,236.0502,5996.0
2019-09-04 11:55:00,263.64,263.67,263.57,263.61,3205.0,236.0502,236.0771,235.9875,236.0234,3205.0
2019-09-04 12:00:00,263.62,263.65,263.55,263.6,21636.0,236.0323,236.0592,235.9696,236.0144,21636.0
2019-09-04 12:05:00,263.57,263.58,263.52,263.55,5598.0,235.9875,235.9965,235.9428,235.9696,5598.0
2019-09-04 12:10:00,263.57,263.62,263.52,263.61,2036.0,235.9875,236.0323,235.9428,236.0234,2036.0
2019-09-04 12:15:00,263.59,263.59,263.4,263.48,12840.0,236.0055,236.0055,235.8353,235.907,12840.0
2019-09-04 12:20:00,263.47,263.51,263.44,263.46,3249.0,235.898,235.9338,235.8712,235.8891,3249.0
2019-09-04 12:25:00,263.46,263.48,263.44,263.45,3547.0,235.8891,235.907,235.8712,235.8801,3547.0
2019-09-04 12:30:00,263.47,263.56,263.45,263.47,20669.0,235.898,235.9786,235.8801,235.898,20669.0
2019-09-04 12:35:00,263.53,263.6,263.52,263.56,6834.0,235.9517,236.0144,235.9428,235.9786,6834.0
2019-09-04 12:40:00,263.55,263.56,263.51,263.55,4227.0,235.9696,235.9786,235.9338,235.9696,4227.0
2019-09-04 12:45:00,263.56,263.75,263.55,263.71,20559.0,235.9786,236.1487,235.9696,236.1129,20559.0
2019-09-04 12:50:00,263.69,263.71,263.61,263.63,54054.0,236.095,236.1129,236.0234,236.0413,54054.0
2019-09-04 12:55:00,263.63,263.69,263.61,263.66,2615.0,236.0413,236.095,236.0234,236.0681,2615.0
2019-09-04 13:00:00,263.66,263.75,263.65,263.69,6755.0,236.0681,236.1487,236.0592,236.095,6755.0
2019-09-04 13:05:00,263.69,263.73,263.67,263.73,3817.0,236.095,236.1308,236.0771,236.1308,3817.0
2019-09-04 13:10:00,263.68,263.68,263.55,263.55,6038.0,236.086,236.086,235.9696,235.9696,6038.0
2019-09-04 13:15:00,263.55,263.57,263.52,263.57,3312.0,235.9696,235.9875,235.9428,235.9875,3312.0
2019-09-04 13:20:00,263.56,263.6,263.55,263.6,7155.0,235.9786,236.0144,235.9696,236.0144,7155.0
2019-09-04 13:25:00,263.6,263.67,263.59,263.67,6527.0,236.0144,236.0771,236.0055,236.0771,6527.0
2019-09-04 13:30:00,263.65,263.67,263.59,263.59,5661.0,236.0592,236.0771,236.0055,236.0055,5661.0
2019-09-04 13:35:00,263.58,263.59,263.43,263.44,21376.0,235.9965,236.0055,235.8622,235.8712,21376.0
2019-09-04 13:40:00,263.46,263.47,263.35,263.38,5287.0,235.8891,235.898,235.7906,235.8174,5287.0
2019-09-04 13:45:00,263.39,263.41,263.28,263.38,8249.0,235.8264,235.8443,235.7279,235.8174,8249.0
2019-09-04 13:50:00,263.25,263.25,263.2,263.24,3868.0,235.701,235.701,235.6563,235.6921,3868.0
2019-09-04 13:55:00,263.22,263.34,263.22,263.27,5482.0,235.6742,235.7816,235.6742,235.7189,5482.0
2019-09-04 14:00:00,263.31,263.44,263.26,263.4,14244.0,235.7548,235.8712,235.71,235.8353,14244.0
2019-09-04 14:05:00,263.38,263.38,263.29,263.29,7862.0,235.8174,235.8174,235.7368,235.7368,7862.0
2019-09-04 14:10:00,263.36,263.36,263.2,263.29,6449.0,235.7995,235.7995,235.6563,235.7368,6449.0
2019-09-04 14:15:00,263.26,263.36,263.25,263.36,6378.0,235.71,235.7995,235.701,235.7995,6378.0
2019-09-04 14:20:00,263.4,263.42,263.38,263.4,2310.0,235.8353,235.8532,235.8174,235.8353,2310.0
2019-09-04 14:25:00,263.42,263.53,263.41,263.5,4987.0,235.8532,235.9517,235.8443,235.9249,4987.0
2019-09-04 14:30:00,263.48,263.61,263.48,263.56,26126.0,235.907,236.0234,235.907,235.9786,26126.0
2019-09-04 14:35:00,263.58,263.62,263.58,263.6,3155.0,235.9965,236.0323,235.9965,236.0144,3155.0
2019-09-04 14:40:00,263.64,263.68,263.61,263.67,7132.0,236.0502,236.086,236.0234,236.0771,7132.0
2019-09-04 14:45:00,263.67,263.74,263.66,263.68,14274.0,236.0771,236.1398,236.0681,236.086,14274.0
2019-09-04 14:50:00,263.71,263.71,263.61,263.7,5733.0,236.1129,236.1129,236.0234,236.1039,5733.0
2019-09-04 14:55:00,263.69,263.69,263.59,263.63,5396.0,236.095,236.095,236.0055,236.0413,5396.0
2019-09-04 15:00:00,263.68,263.71,263.63,263.7,3628.0,236.086,236.1129,236.0413,236.1039,3628.0
2019-09-04 15:05:00,263.7,263.72,263.66,263.7,13197.0,236.1039,236.1218,236.0681,236.1039,13197.0
2019-09-04 15:10:00,263.71,263.89,263.68,263.88,15152.0,236.1129,236.2741,236.086,236.2651,15152.0
2019-09-04 15:15:00,263.89,263.89,263.67,263.67,11300.0,236.2741,236.2741,236.0771,236.0771,11300.0
2019-09-04 15:20:00,263.66,263.72,263.62,263.66,9860.0,236.0681,236.1218,236.0323,236.0681,9860.0
2019-09-04 15:25:00,263.72,263.79,263.67,263.77,5062.0,236.1218,236.1845,236.0771,236.1666,5062.0
2019-09-04 15:30:00,263.81,263.94,263.76,263.84,10802.0,236.2024,236.3188,236.1577,236.2293,10802.0
2019-09-04 15:35:00,263.85,263.89,263.76,263.8,52962.0,236.2382,236.2741,236.1577,236.1935,52962.0
2019-09-04 15:40:00,263.8,263.88,263.75,263.79,15209.0,236.1935,236.2651,236.1487,236.1845,15209.0
2019-09-04 15:45:00,263.78,263.87,263.74,263.85,34798.0,236.1756,236.2562,236.1398,236.2382,34798.0
2019-09-04 15:50:00,263.87,263.95,263.81,263.92,66155.0,236.2562,236.3278,236.2024,236.3009,66155.0
2019-09-04 15:55:00,263.89,263.95,263.81,263.88,116795.0,236.2741,236.3278,236.2024,236.2651,116795.0
2019-09-05 09:30:00,266.77,267.07,266.7,266.97,366056.0,238.8527,239.1213,238.79,239.0317,366056.0
2019-09-05 09:35:00,266.97,267.4,266.95,267.4,116913.0,239.0317,239.4167,239.0138,239.4167,116913.0
2019-09-05 09:40:00,267.4,267.44,267.28,267.41,43619.0,239.4167,239.4526,239.3093,239.4257,43619.0
2019-09-05 09:45:00,267.45,268.0,267.45,267.83,143900.0,239.4615,239.9539,239.4615,239.8017,143900.0
2019-09-05 09:50:00,267.88,268.12,267.8,267.84,84845.0,239.8465,240.0614,239.7749,239.8107,84845.0
2019-09-05 09:55:00,267.85,268.02,267.77,267.78,40179.0,239.8196,239.9719,239.748,239.757,40179.0
2019-09-05 10:00:00,267.85,268.26,267.82,268.08,111250.0,239.8196,240.1867,239.7928,240.0256,111250.0
2019-09-05 10:05:00,268.08,268.18,267.97,268.13,49892.0,240.0256,240.1151,239.9271,240.0703,49892.0
2019-09-05 10:10:00,268.13,268.3,268.09,268.29,48597.0,240.0703,240.2226,240.0345,240.2136,48597.0
2019-09-05 10:15:00,268.3,268.69,268.29,268.69,109034.0,240.2226,240.5717,240.2136,240.5717,109034.0
2019-09-05 10:20:00,268.69,268.71,268.38,268.38,43829.0,240.5717,240.5896,240.2942,240.2942,43829.0
2019-09-05 10:25:00,268.38,268.43,268.08,268.22,66974.0,240.2942,240.339,240.0256,240.1509,66974.0
2019-09-05 10:30:00,268.26,268.41,268.18,268.41,29012.0,240.1867,240.321,240.1151,240.321,29012.0
2019-09-05 10:35:00,268.42,268.64,268.32,268.35,51010.0,240.33,240.527,240.2405,240.2673,51010.0
2019-09-05 10:40:00,268.39,268.51,268.39,268.48,26844.0,240.3031,240.4106,240.3031,240.3837,26844.0
2019-09-05 10:45:00,268.53,268.56,268.24,268.25,35540.0,240.4285,240.4553,240.1688,240.1778,35540.0
2019-09-05 10:50:00,268.25,268.42,268.21,268.38,39225.0,240.1778,240.33,240.142,240.2942,39225.0
2019-09-05 10:55:00,268.4,268.4,268.12,268.27,48739.0,240.3121,240.3121,240.0614,240.1957,48739.0
2019-09-05 11:00:00,268.35,268.58,268.15,268.37,56486.0,240.2673,240.4733,240.0883,240.2852,56486.0
2019-09-05 11:05:00,268.38,268.43,268.27,268.33,36758.0,240.2942,240.339,240.1957,240.2494,36758.0
2019-09-05 11:10:00,268.33,268.46,268.33,268.46,22949.0,240.2494,240.3658,240.2494,240.3658,22949.0
2019-09-05 11:15:00,268.45,268.46,268.17,268.23,52334.0,240.3569,240.3658,240.1062,240.1599,52334.0
2019-09-05 11:20:00,268.2,268.25,268.11,268.22,19759.0,240.133,240.1778,240.0524,240.1509,19759.0
2019-09-05 11:25:00,268.24,268.36,268.2,268.33,16364.0,240.1688,240.2763,240.133,240.2494,16364.0
2019-09-05 11:30:00,268.32,268.4,268.22,268.4,15668.0,240.2405,240.3121,240.1509,240.3121,15668.0
2019-09-05 11:35:00,268.43,268.52,268.41,268.42,17321.0,240.339,240.4195,240.321,240.33,17321.0
2019-09-05 11:40:00,268.41,268.46,268.33,268.39,12207.0,240.321,240.3658,240.2494,240.3031,12207.0
2019-09-05 11:45:00,268.37,268.37,268.2,268.26,8846.0,240.2852,240.2852,240.133,240.1867,8846.0
2019-09-05 11:50:00,268.3,268.3,268.17,268.23,9512.0,240.2226,240.2226,240.1062,240.1599,9512.0
2019-09-05 11:55:00,268.23,268.24,268.15,268.17,5036.0,240.1599,240.1688,240.0883,240.1062,5036.0
2019-09-05 12:00:00,268.16,268.26,268.11,268.14,9045.0,240.0972,240.1867,240.0524,240.0793,9045.0
2019-09-05 12:05:00,268.12,268.21,268.04,268.16,16856.0,240.0614,240.142,239.9898,240.0972,16856.0
2019-09-05 12:10:00,268.14,268.3,268.11,268.25,19346.0,240.0793,240.2226,240.0524,240.1778,19346.0
2019-09-05 12:15:00,268.25,268.33,268.14,268.14,18342.0,240.1778,240.2494,240.0793,240.0793,18342.0
2019-09-05 12:20:00,268.13,268.18,267.83,267.96,71908.0,240.0703,240.1151,239.8017,239.9181,71908.0
2019-09-05 12:25:00,267.95,268.07,267.9,267.96,28465.0,239.9092,240.0166,239.8644,239.9181,28465.0
2019-09-05 12:30:00,267.97,268.01,267.87,267.99,51674.0,239.9271,239.9629,239.8376,239.945,51674.0
2019-09-05 12:35:00,267.99,268.03,267.91,268.0,33432.0,239.945,239.9808,239.8734,239.9539,33432.0
2019-09-05 12:40:00,267.98,268.06,267.98,268.04,25698.0,239.936,240.0077,239.936,239.9898,25698.0
2019-09-05 12:45:00,268.03,268.1,267.94,267.98,19421.0,239.9808,240.0435,239.9002,239.936,19421.0
2019-09-05 12:50:00,267.97,268.01,267.91,267.97,14001.0,239.9271,239.9629,239.8734,239.9271,14001.0
2019-09-05 12:55:00,267.98,268.0,267.94,267.98,20162.0,239.936,239.9539,239.9002,239.936,20162.0
2019-09-05 13:00:00,268.01,268.19,267.9,267.91,25098.0,239.9629,240.1241,239.8644,239.8734,25098.0
2019-09-05 13:05:00,267.94,267.95,267.7,267.91,34308.0,239.9002,239.9092,239.6853,239.8734,34308.0
2019-09-05 13:10:00,267.9,267.99,267.9,267.97,17758.0,239.8644,239.945,239.8644,239.9271,17758.0
2019-09-05 13:15:00,267.95,267.96,267.87,267.9,16324.0,239.9092,239.9181,239.8376,239.8644,16324.0
2019-09-05 13:20:00,267.92,267.96,267.91,267.93,10831.0,239.8823,239.9181,239.8734,239.8913,10831.0
2019-09-05 13:25:00,267.96,268.12,267.94,268.05,15082.0,239.9181,240.0614,239.9002,239.9987,15082.0
2019-09-05 13:30:00,268.05,268.07,267.92,267.94,9171.0,239.9987,240.0166,239.8823,239.9002,9171.0
2019-09-05 13:35:00,267.96,268.0,267.88,268.0,29106.0,239.9181,239.9539,239.8465,239.9539,29106.0
2019-09-05 13:40:00,267.97,267.98,267.84,267.88,15789.0,239.9271,239.936,239.8107,239.8465,15789.0
2019-09-05 13:45:00,267.91,267.97,267.84,267.9,18639.0,239.8734,239.9271,239.8107,239.8644,18639.0
2019-09-05 13:50:00,267.89,267.95,267.87,267.88,5608.0,239.8555,239.9092,239.8376,239.8465,5608.0
2019-09-05 13:55:00,267.87,267.88,267.83,267.85,5114.0,239.8376,239.8465,239.8017,239.8196,5114.0
2019-09-05 14:00:00,267.86,267.89,267.75,267.87,21162.0,239.8286,239.8555,239.7301,239.8376,21162.0
2019-09-05 14:05:00,267.85,267.86,267.77,267.82,4971.0,239.8196,239.8286,239.748,239.7928,4971.0
2019-09-05 14:10:00,267.83,267.94,267.81,267.89,22420.0,239.8017,239.9002,239.7838,239.8555,22420.0
2019-09-05 14:15:00,267.87,267.93,267.87,267.9,12185.0,239.8376,239.8913,239.8376,239.8644,12185.0
2019-09-05 14:20:00,267.86,267.86,267.65,267.69,46736.0,239.8286,239.8286,239.6406,239.6764,46736.0
2019-09-05 14:25:00,267.65,267.77,267.64,267.73,10908.0,239.6406,239.748,239.6316,239.7122,10908.0
2019-09-05 14:30:00,267.72,267.78,267.7,267.74,9394.0,239.7033,239.757,239.6853,239.7212,9394.0
2019-09-05 14:35:00,267.76,267.82,267.68,267.76,13350.0,239.7391,239.7928,239.6674,239.7391,13350.0
2019-09-05 14:40:00,267.75,267.79,267.69,267.77,5268.0,239.7301,239.7659,239.6764,239.748,5268.0
2019-09-05 14:45:00,267.77,267.89,267.76,267.87,8613.0,239.748,239.8555,239.7391,239.8376,8613.0
2019-09-05 14:50:00,267.89,267.9,267.74,267.8,6128.0,239.8555,239.8644,239.7212,239.7749,6128.0
2019-09-05 14:55:00,267.8,267.95,267.78,267.94,7969.0,239.7749,239.9092,239.757,239.9002,7969.0
2019-09-05 15:00:00,267.94,268.2,267.94,268.01,67301.0,239.9002,240.133,239.9002,239.9629,67301.0
2019-09-05 15:05:00,268.05,268.05,267.9,267.9,10283.0,239.9987,239.9987,239.8644,239.8644,10283.0
2019-09-05 15:10:00,267.88,267.97,267.87,267.95,22379.0,239.8465,239.9271,239.8376,239.9092,22379.0
2019-09-05 15:15:00,267.96,268.03,267.95,268.0,11276.0,239.9181,239.9808,239.9092,239.9539,11276.0
2019-09-05 15:20:00,268.01,268.03,267.92,267.96,16700.0,239.9629,239.9808,239.8823,239.9181,16700.0
2019-09-05 15:25:00,267.96,268.06,267.96,268.05,7661.0,239.9181,240.0077,239.9181,239.9987,7661.0
2019-09-05 15:30:00,268.05,268.13,268.02,268.12,25782.0,239.9987,240.0703,239.9719,240.0614,25782.0
2019-09-05 15:35:00,268.12,268.13,267.95,267.97,24112.0,240.0614,240.0703,239.9092,239.9271,24112.0
2019-09-05 15:40:00,267.96,268.02,267.91,267.93,26402.0,239.9181,239.9719,239.8734,239.8913,26402.0
2019-09-05 15:45:00,267.93,267.94,267.74,267.77,41662.0,239.8913,239.9002,239.7212,239.748,41662.0
2019-09-05 15:50:00,267.77,267.89,267.64,267.86,107570.0,239.748,239.8555,239.6316,239.8286,107570.0
2019-09-05 15:55:00,267.87,267.92,267.53,267.65,207710.0,239.8376,239.8823,239.5331,239.6406,207710.0
2019-09-06 09:30:00,268.08,268.28,267.87,267.87,125809.0,240.0256,240.2046,239.8376,239.8376,125809.0
2019-09-06 09:35:00,267.85,267.9,267.59,267.7,64810.0,239.8196,239.8644,239.5869,239.6853,64810.0
2019-09-06 09:40:00,267.81,267.85,267.41,267.48,65185.0,239.7838,239.8196,239.4257,239.4884,65185.0
2019-09-06 09:45:00,267.5,268.17,267.42,268.11,113414.0,239.5063,240.1062,239.4346,240.0524,113414.0
2019-09-06 09:50:00,268.1,268.16,267.93,268.0,36402.0,240.0435,240.0972,239.8913,239.9539,36402.0
2019-09-06 09:55:00,268.06,268.07,267.86,267.96,30481.0,240.0077,240.0166,239.8286,239.9181,30481.0
2019-09-06 10:00:00,268.0,268.07,267.87,267.93,26796.0,239.9539,240.0166,239.8376,239.8913,26796.0
2019-09-06 10:05:00,267.96,268.2,267.75,267.83,31224.0,239.9181,240.133,239.7301,239.8017,31224.0
2019-09-06 10:10:00,267.84,268.11,267.8,268.1,14852.0,239.8107,240.0524,239.7749,240.0435,14852.0
2019-09-06 10:15:00,268.17,268.3,267.98,267.98,24723.0,240.1062,240.2226,239.936,239.936,24723.0
2019-09-06 10:20:00,268.01,268.24,267.97,268.17,28811.0,239.9629,240.1688,239.9271,240.1062,28811.0
2019-09-06 10:25:00,268.21,268.22,268.04,268.22,16981.0,240.142,240.1509,239.9898,240.1509,16981.0
2019-09-06 10:30:00,268.23,268.28,268.0,268.19,18065.0,240.1599,240.2046,239.9539,240.1241,18065.0
2019-09-06 10:35:00,268.21,268.3,268.16,268.3,9915.0,240.142,240.2226,240.0972,240.2226,9915.0
2019-09-06 10:40:00,268.27,268.36,268.26,268.36,11437.0,240.1957,240.2763,240.1867,240.2763,11437.0
2019-09-06 10:45:00,268.31,268.44,268.28,268.4,18186.0,240.2315,240.3479,240.2046,240.3121,18186.0
2019-09-06 10:50:00,268.42,268.45,268.36,268.37,17223.0,240.33,240.3569,240.2763,240.2852,17223.0
2019-09-06 10:55:00,268.36,268.37,268.28,268.37,10384.0,240.2763,240.2852,240.2046,240.2852,10384.0
2019-09-06 11:00:00,268.38,268.43,268.35,268.4,19248.0,240.2942,240.339,240.2673,240.3121,19248.0
2019-09-06 11:05:00,268.39,268.52,268.39,268.42,11061.0,240.3031,240.4195,240.3031,240.33,11061.0
2019-09-06 11:10:00,268.37,268.5,268.35,268.46,8716.0,240.2852,240.4016,240.2673,240.3658,8716.0
2019-09-06 11:15:00,268.47,268.47,268.33,268.42,18427.0,240.3748,240.3748,240.2494,240.33,18427.0
2019-09-06 11:20:00,268.4,268.45,268.37,268.42,7849.0,240.3121,240.3569,240.2852,240.33,7849.0
2019-09-06 11:25:00,268.42,268.46,268.37,268.44,5506.0,240.33,240.3658,240.2852,240.3479,5506.0
2019-09-06 11:30:00,268.47,268.48,268.28,268.37,24769.0,240.3748,240.3837,240.2046,240.2852,24769.0
2019-09-06 11:35:00,268.35,268.45,268.33,268.37,11010.0,240.2673,240.3569,240.2494,240.2852,11010.0
2019-09-06 11:40:00,268.37,268.43,268.33,268.43,9016.0,240.2852,240.339,240.2494,240.339,9016.0
2019-09-06 11:45:00,268.45,268.47,268.4,268.44,5400.0,240.3569,240.3748,240.3121,240.3479,5400.0
2019-09-06 11:50:00,268.44,268.44,268.35,268.35,6024.0,240.3479,240.3479,240.2673,240.2673,6024.0
2019-09-06 11:55:00,268.35,268.41,268.29,268.38,15547.0,240.2673,240.321,240.2136,240.2942,15547.0
2019-09-06 12:00:00,268.38,268.45,268.35,268.42,5188.0,240.2942,240.3569,240.2673,240.33,5188.0
2019-09-06 12:05:00,268.45,268.49,268.39,268.47,5223.0,240.3569,240.3927,240.3031,240.3748,5223.0
2019-09-06 12:10:00,268.44,268.49,268.42,268.48,10845.0,240.3479,240.3927,240.33,240.3837,10845.0
2019-09-06 12:15:00,268.47,268.54,268.47,268.53,13190.0,240.3748,240.4374,240.3748,240.4285,13190.0
2019-09-06 12:20:00,268.52,268.58,268.51,268.57,3641.0,240.4195,240.4733,240.4106,240.4643,3641.0
2019-09-06 12:25:00,268.58,268.61,268.49,268.49,14927.0,240.4733,240.5001,240.3927,240.3927,14927.0
2019-09-06 12:30:00,268.53,268.53,268.31,268.38,10290.0,240.4285,240.4285,240.2315,240.2942,10290.0
2019-09-06 12:35:00,268.38,268.52,268.38,268.5,18690.0,240.2942,240.4195,240.2942,240.4016,18690.0
2019-09-06 12:40:00,268.48,268.49,268.37,268.4,5372.0,240.3837,240.3927,240.2852,240.3121,5372.0
2019-09-06 12:45:00,268.37,268.42,268.16,268.23,21485.0,240.2852,240.33,240.0972,240.1599,21485.0
2019-09-06 12:50:00,268.22,268.3,268.04,268.26,51537.0,240.1509,240.2226,239.9898,240.1867,51537.0
2019-09-06 12:55:00,268.26,268.4,268.26,268.39,6423.0,240.1867,240.3121,240.1867,240.3031,6423.0
2019-09-06 13:00:00,268.38,268.66,268.38,268.64,33139.0,240.2942,240.5449,240.2942,240.527,33139.0
2019-09-06 13:05:00,268.65,268.65,268.5,268.51,10760.0,240.5359,240.5359,240.4016,240.4106,10760.0
2019-09-06 13:10:00,268.54,268.56,268.47,268.56,11372.0,240.4374,240.4553,240.3748,240.4553,11372.0
2019-09-06 13:15:00,268.58,268.69,268.55,268.62,11056.0,240.4733,240.5717,240.4464,240.5091,11056.0
2019-09-06 13:20:00,268.58,268.7,268.58,268.63,10908.0,240.4733,240.5807,240.4733,240.518,10908.0
2019-09-06 13:25:00,268.67,268.79,268.65,268.79,23083.0,240.5538,240.6613,240.5359,240.6613,23083.0
2019-09-06 13:30:00,268.79,268.94,268.77,268.85,47889.0,240.6613,240.7956,240.6434,240.715,47889.0
2019-09-06 13:35:00,268.84,268.86,268.81,268.84,6181.0,240.706,240.724,240.6792,240.706,6181.0
2019-09-06 13:40:00,268.83,268.84,268.76,268.8,7350.0,240.6971,240.706,240.6344,240.6702,7350.0
2019-09-06 13:45:00,268.78,268.81,268.74,268.8,10234.0,240.6523,240.6792,240.6165,240.6702,10234.0
2019-09-06 13:50:00,268.8,268.82,268.77,268.78,4466.0,240.6702,240.6881,240.6434,240.6523,4466.0
2019-09-06 13:55:00,268.79,268.82,268.76,268.76,7512.0,240.6613,240.6881,240.6344,240.6344,7512.0
2019-09-06 14:00:00,268.76,268.78,268.63,268.68,23401.0,240.6344,240.6523,240.518,240.5628,23401.0
2019-09-06 14:05:00,268.68,268.73,268.64,268.64,9199.0,240.5628,240.6076,240.527,240.527,9199.0
2019-09-06 14:10:00,268.65,268.66,268.58,268.64,9181.0,240.5359,240.5449,240.4733,240.527,9181.0
2019-09-06 14:15:00,268.65,268.66,268.59,268.6,6677.0,240.5359,240.5449,240.4822,240.4912,6677.0
2019-09-06 14:20:00,268.62,268.64,268.57,268.58,9670.0,240.5091,240.527,240.4643,240.4733,9670.0
2019-09-06 14:25:00,268.61,268.63,268.57,268.63,6541.0,240.5001,240.518,240.4643,240.518,6541.0
2019-09-06 14:30:00,268.64,268.65,268.57,268.63,18600.0,240.527,240.5359,240.4643,240.518,18600.0
2019-09-06 14:35:00,268.63,268.65,268.58,268.58,10790.0,240.518,240.5359,240.4733,240.4733,10790.0
2019-09-06 14:40:00,268.55,268.55,268.47,268.49,18676.0,240.4464,240.4464,240.3748,240.3927,18676.0
2019-09-06 14:45:00,268.49,268.54,268.43,268.53,16606.0,240.3927,240.4374,240.339,240.4285,16606.0
2019-09-06 14:50:00,268.51,268.51,268.42,268.44,5000.0,240.4106,240.4106,240.33,240.3479,5000.0
2019-09-06 14:55:00,268.45,268.5,268.43,268.47,13952.0,240.3569,240.4016,240.339,240.3748,13952.0
2019-09-06 15:00:00,268.49,268.51,268.43,268.43,4850.0,240.3927,240.4106,240.339,240.339,4850.0
2019-09-06 15:05:00,268.44,268.48,268.42,268.42,4971.0,240.3479,240.3837,240.33,240.33,4971.0
2019-09-06 15:10:00,268.46,268.48,268.42,268.47,11451.0,240.3658,240.3837,240.33,240.3748,11451.0
2019-09-06 15:15:00,268.46,268.47,268.37,268.41,7614.0,240.3658,240.3748,240.2852,240.321,7614.0
2019-09-06 15:20:00,268.42,268.54,268.41,268.48,11572.0,240.33,240.4374,240.321,240.3837,11572.0
2019-09-06 15:25:00,268.53,268.65,268.53,268.63,23259.0,240.4285,240.5359,240.4285,240.518,23259.0
2019-09-06 15:30:00,268.65,268.75,268.62,268.71,7978.0,240.5359,240.6255,240.5091,240.5896,7978.0
2019-09-06 15:35:00,268.69,268.69,268.51,268.52,20283.0,240.5717,240.5717,240.4106,240.4195,20283.0
2019-09-06 15:40:00,268.52,268.54,268.36,268.36,15970.0,240.4195,240.4374,240.2763,240.2763,15970.0
2019-09-06 15:45:00,268.37,268.43,268.29,268.38,19948.0,240.2852,240.339,240.2136,240.2942,19948.0
2019-09-06 15:50:00,268.36,268.4,268.23,268.24,57484.0,240.2763,240.3121,240.1599,240.1688,57484.0
2019-09-06 15:55:00,268.19,268.38,268.09,268.28,98055.0,240.1241,240.2942,240.0345,240.2046,98055.0
2019-09-09 09:30:00,268.81,268.91,268.45,268.6,115512.0,240.6792,240.7687,240.3569,240.4912,115512.0
2019-09-09 09:35:00,268.54,268.73,268.4,268.67,41499.0,240.4374,240.6076,240.3121,240.5538,41499.0
2019-09-09 09:40:00,268.68,268.74,268.63,268.65,27326.0,240.5628,240.6165,240.518,240.5359,27326.0
2019-09-09 09:45:00,268.65,268.68,268.55,268.6,16972.0,240.5359,240.5628,240.4464,240.4912,16972.0
2019-09-09 09:50:00,268.59,268.72,268.58,268.61,14854.0,240.4822,240.5986,240.4733,240.5001,14854.0
2019-09-09 09:55:00,268.66,268.66,268.5,268.63,28667.0,240.5449,240.5449,240.4016,240.518,28667.0
2019-09-09 10:00:00,268.65,268.93,268.65,268.92,32962.0,240.5359,240.7866,240.5359,240.7777,32962.0
2019-09-09 10:05:00,268.9,269.07,268.9,269.03,16436.0,240.7598,240.912,240.7598,240.8762,16436.0
2019-09-09 10:10:00,269.06,269.24,269.0,269.06,27780.0,240.903,241.0642,240.8493,240.903,27780.0
2019-09-09 10:15:00,269.08,269.24,269.07,269.23,14230.0,240.9209,241.0642,240.912,241.0552,14230.0
2019-09-09 10:20:00,269.23,269.39,269.09,269.37,25054.0,241.0552,241.1985,240.9299,241.1806,25054.0
2019-09-09 10:25:00,269.34,269.35,269.18,269.24,27461.0,241.1537,241.1627,241.0105,241.0642,27461.0
2019-09-09 10:30:00,269.24,269.34,269.2,269.34,8910.0,241.0642,241.1537,241.0284,241.1537,8910.0
2019-09-09 10:35:00,269.29,269.31,269.22,269.25,9863.0,241.109,241.1269,241.0463,241.0731,9863.0
2019-09-09 10:40:00,269.23,269.29,269.18,269.24,15322.0,241.0552,241.109,241.0105,241.0642,15322.0
2019-09-09 10:45:00,269.25,269.3,269.19,269.24,13565.0,241.0731,241.1179,241.0194,241.0642,13565.0
2019-09-09 10:50:00,269.27,269.4,269.25,269.28,25188.0,241.091,241.2074,241.0731,241.1,25188.0
2019-09-09 10:55:00,269.28,269.37,269.28,269.36,7215.0,241.1,241.1806,241.1,241.1716,7215.0
2019-09-09 11:00:00,269.38,269.41,269.19,269.24,22556.0,241.1895,241.2164,241.0194,241.0642,22556.0
2019-09-09 11:05:00,269.22,269.32,269.19,269.25,7946.0,241.0463,241.1358,241.0194,241.0731,7946.0
2019-09-09 11:10:00,269.25,269.38,269.21,269.22,24839.0,241.0731,241.1895,241.0373,241.0463,24839.0
2019-09-09 11:15:00,269.22,269.24,269.12,269.14,23894.0,241.0463,241.0642,240.9567,240.9746,23894.0
2019-09-09 11:20:00,269.15,269.24,269.12,269.21,21922.0,240.9836,241.0642,240.9567,241.0373,21922.0
2019-09-09 11:25:00,269.2,269.26,269.18,269.22,8764.0,241.0284,241.0821,241.0105,241.0463,8764.0
2019-09-09 11:30:00,269.19,269.24,269.17,269.23,2662.0,241.0194,241.0642,241.0015,241.0552,2662.0
2019-09-09 11:35:00,269.21,269.24,269.11,269.11,9752.0,241.0373,241.0642,240.9478,240.9478,9752.0
2019-09-09 11:40:00,269.1,269.14,269.03,269.08,13864.0,240.9388,240.9746,240.8762,240.9209,13864.0
2019-09-09 11:45:00,269.07,269.12,269.06,269.09,7035.0,240.912,240.9567,240.903,240.9299,7035.0
2019-09-09 11:50:00,269.11,269.13,269.04,269.07,22349.0,240.9478,240.9657,240.8851,240.912,22349.0
2019-09-09 11:55:00,269.06,269.1,269.05,269.07,4488.0,240.903,240.9388,240.8941,240.912,4488.0
2019-09-09 12:00:00,269.06,269.09,268.92,268.92,13840.0,240.903,240.9299,240.7777,240.7777,13840.0
2019-09-09 12:05:00,268.97,268.99,268.85,268.87,7823.0,240.8224,240.8403,240.715,240.7329,7823.0
2019-09-09 12:10:00,268.87,268.93,268.78,268.82,21587.0,240.7329,240.7866,240.6523,240.6881,21587.0
2019-09-09 12:15:00,268.83,268.85,268.65,268.68,33152.0,240.6971,240.715,240.5359,240.5628,33152.0
2019-09-09 12:20:00,268.69,268.72,268.62,268.64,16980.0,240.5717,240.5986,240.5091,240.527,16980.0
2019-09-09 12:25:00,268.62,268.65,268.45,268.52,37292.0,240.5091,240.5359,240.3569,240.4195,37292.0
2019-09-09 12:30:00,268.5,268.5,268.31,268.43,11088.0,240.4016,240.4016,240.2315,240.339,11088.0
2019-09-09 12:35:00,268.43,268.43,268.05,268.23,54091.0,240.339,240.339,239.9987,240.1599,54091.0
2019-09-09 12:40:00,268.24,268.37,268.24,268.37,10687.0,240.1688,240.2852,240.1688,240.2852,10687.0
2019-09-09 12:45:00,268.36,268.44,268.3,268.3,8813.0,240.2763,240.3479,240.2226,240.2226,8813.0
2019-09-09 12:50:00,268.3,268.55,268.24,268.49,32577.0,240.2226,240.4464,240.1688,240.3927,32577.0
2019-09-09 12:55:00,268.52,268.63,268.5,268.59,3896.0,240.4195,240.518,240.4016,240.4822,3896.0
2019-09-09 13:00:00,268.64,268.66,268.58,268.62,8150.0,240.527,240.5449,240.4733,240.5091,8150.0
2019-09-09 13:05:00,268.63,268.64,268.52,268.62,12143.0,240.518,240.527,240.4195,240.5091,12143.0
2019-09-09 13:10:00,268.62,268.63,268.48,268.48,13828.0,240.5091,240.518,240.3837,240.3837,13828.0
2019-09-09 13:15:00,268.51,268.56,268.46,268.49,3819.0,240.4106,240.4553,240.3658,240.3927,3819.0
2019-09-09 13:20:00,268.49,268.5,268.32,268.34,7213.0,240.3927,240.4016,240.2405,240.2584,7213.0
2019-09-09 13:25:00,268.36,268.38,268.26,268.28,5116.0,240.2763,240.2942,240.1867,240.2046,5116.0
2019-09-09 13:30:00,268.28,268.33,268.08,268.16,8261.0,240.2046,240.2494,240.0256,240.0972,8261.0
2019-09-09 13:35:00,268.14,268.23,268.03,268.23,48561.0,240.0793,240.1599,239.9808,240.1599,48561.0
2019-09-09 13:40:00,268.24,268.3,268.16,268.27,17059.0,240.1688,240.2226,240.0972,240.1957,17059.0
2019-09-09 13:45:00,268.24,268.49,268.24,268.47,36143.0,240.1688,240.3927,240.1688,240.3748,36143.0
2019-09-09 13:50:00,268.46,268.62,268.46,268.57,16936.0,240.3658,240.5091,240.3658,240.4643,16936.0
2019-09-09 13:55:00,268.58,268.59,268.5,268.52,7959.0,240.4733,240.4822,240.4016,240.4195,7959.0
2019-09-09 14:00:00,268.53,268.62,268.52,268.6,12926.0,240.4285,240.5091,240.4195,240.4912,12926.0
2019-09-09 14:05:00,268.59,268.6,268.49,268.49,9661.0,240.4822,240.4912,240.3927,240.3927,9661.0
2019-09-09 14:10:00,268.48,268.53,268.4,268.5,11158.0,240.3837,240.4285,240.3121,240.4016,11158.0
2019-09-09 14:15:00,268.51,268.59,268.42,268.5,6780.0,240.4106,240.4822,240.33,240.4016,6780.0
2019-09-09 14:20:00,268.49,268.51,268.4,268.46,16610.0,240.3927,240.4106,240.3121,240.3658,16610.0
2019-09-09 14:25:00,268.44,268.46,268.37,268.43,10415.0,240.3479,240.3658,240.2852,240.339,10415.0
2019-09-09 14:30:00,268.41,268.63,268.37,268.63,167966.0,240.321,240.518,240.2852,240.518,167966.0
2019-09-09 14:35:00,268.6,268.6,268.48,268.56,13677.0,240.4912,240.4912,240.3837,240.4553,13677.0
2019-09-09 14:40:00,268.55,268.63,268.5,268.57,7503.0,240.4464,240.518,240.4016,240.4643,7503.0
2019-09-09 14:45:00,268.58,268.61,268.57,268.57,4405.0,240.4733,240.5001,240.4643,240.4643,4405.0
2019-09-09 14:50:00,268.57,268.58,268.46,268.47,10767.0,240.4643,240.4733,240.3658,240.3748,10767.0
2019-09-09 14:55:00,268.47,268.58,268.47,268.52,3850.0,240.3748,240.4733,240.3748,240.4195,3850.0
2019-09-09 15:00:00,268.5,268.74,268.44,268.65,44682.0,240.4016,240.6165,240.3479,240.5359,44682.0
2019-09-09 15:05:00,268.67,268.67,268.57,268.61,21737.0,240.5538,240.5538,240.4643,240.5001,21737.0
2019-09-09 15:10:00,268.6,268.84,268.6,268.8,39893.0,240.4912,240.706,240.4912,240.6702,39893.0
2019-09-09 15:15:00,268.81,268.84,268.75,268.82,25989.0,240.6792,240.706,240.6255,240.6881,25989.0
2019-09-09 15:20:00,268.85,268.85,268.76,268.82,7987.0,240.715,240.715,240.6344,240.6881,7987.0
2019-09-09 15:25:00,268.81,268.82,268.73,268.77,9785.0,240.6792,240.6881,240.6076,240.6434,9785.0
2019-09-09 15:30:00,268.79,268.8,268.69,268.72,35850.0,240.6613,240.6702,240.5717,240.5986,35850.0
2019-09-09 15:35:00,268.69,268.77,268.58,268.76,21654.0,240.5717,240.6434,240.4733,240.6344,21654.0
2019-09-09 15:40:00,268.77,268.78,268.69,268.72,54343.0,240.6434,240.6523,240.5717,240.5986,54343.0
2019-09-09 15:45:00,268.7,268.84,268.66,268.74,65810.0,240.5807,240.706,240.5449,240.6165,65810.0
2019-09-09 15:50:00,268.73,268.88,268.71,268.81,52555.0,240.6076,240.7419,240.5896,240.6792,52555.0
2019-09-09 15:55:00,268.78,268.89,268.64,268.79,90081.0,240.6523,240.7508,240.527,240.6613,90081.0
2019-09-10 09:30:00,268.46,268.53,268.14,268.27,154334.0,240.3658,240.4285,240.0793,240.1957,154334.0
2019-09-10 09:35:00,268.24,268.39,268.08,268.12,75207.0,240.1688,240.3031,240.0256,240.0614,75207.0
2019-09-10 09:40:00,268.09,268.19,267.84,268.07,144547.0,240.0345,240.1241,239.8107,240.0166,144547.0
2019-09-10 09:45:00,268.0,268.38,267.97,268.27,79401.0,239.9539,240.2942,239.9271,240.1957,79401.0
2019-09-10 09:50:00,268.25,268.25,267.86,267.92,20026.0,240.1778,240.1778,239.8286,239.8823,20026.0
2019-09-10 09:55:00,267.96,268.14,267.9,268.11,46427.0,239.9181,240.0793,239.8644,240.0524,46427.0
2019-09-10 10:00:00,268.05,268.15,267.98,268.02,16125.0,239.9987,240.0883,239.936,239.9719,16125.0
2019-09-10 10:05:00,267.99,268.07,267.72,267.93,30394.0,239.945,240.0166,239.7033,239.8913,30394.0
2019-09-10 10:10:00,267.92,267.92,267.57,267.75,50853.0,239.8823,239.8823,239.5689,239.7301,50853.0
2019-09-10 10:15:00,267.75,267.89,267.65,267.78,43686.0,239.7301,239.8555,239.6406,239.757,43686.0
2019-09-10 10:20:00,267.79,268.13,267.74,268.11,35779.0,239.7659,240.0703,239.7212,240.0524,35779.0
2019-09-10 10:25:00,268.1,268.14,268.0,268.1,17500.0,240.0435,240.0793,239.9539,240.0435,17500.0
2019-09-10 10:30:00,268.15,268.16,267.97,268.03,21263.0,240.0883,240.0972,239.9271,239.9808,21263.0
2019-09-10 10:35:00,268.02,268.27,267.95,267.96,24061.0,239.9719,240.1957,239.9092,239.9181,24061.0
2019-09-10 10:40:00,267.95,268.05,267.88,267.95,32373.0,239.9092,239.9987,239.8465,239.9092,32373.0
2019-09-10 10:45:00,267.96,267.96,267.79,267.91,12916.0,239.9181,239.9181,239.7659,239.8734,12916.0
2019-09-10 10:50:00,267.86,267.99,267.58,267.61,30718.0,239.8286,239.945,239.5779,239.6048,30718.0
2019-09-10 10:55:00,267.59,267.72,267.55,267.72,16021.0,239.5869,239.7033,239.551,239.7033,16021.0
2019-09-10 11:00:00,267.75,268.02,267.74,267.96,13615.0,239.7301,239.9719,239.7212,239.9181,13615.0
2019-09-10 11:05:00,267.96,268.02,267.92,268.0,4225.0,239.9181,239.9719,239.8823,239.9539,4225.0
2019-09-10 11:10:00,268.05,268.19,268.01,268.17,9682.0,239.9987,240.1241,239.9629,240.1062,9682.0
2019-09-10 11:15:00,268.14,268.2,268.01,268.01,10049.0,240.0793,240.133,239.9629,239.9629,10049.0
2019-09-10 11:20:00,268.04,268.07,267.86,267.99,16460.0,239.9898,240.0166,239.8286,239.945,16460.0
2019-09-10 11:25:00,267.99,267.99,267.82,267.89,8500.0,239.945,239.945,239.7928,239.8555,8500.0
2019-09-10 11:30:00,267.88,268.03,267.85,267.91,6216.0,239.8465,239.9808,239.8196,239.8734,6216.0
2019-09-10 11:35:00,267.94,267.97,267.83,267.95,6897.0,239.9002,239.9271,239.8017,239.9092,6897.0
2019-09-10 11:40:00,267.94,268.06,267.93,268.0,9383.0,239.9002,240.0077,239.8913,239.9539,9383.0
2019-09-10 11:45:00,268.04,268.77,268.0,268.63,99523.0,239.9898,240.6434,239.9539,240.518,99523.0
2019-09-10 11:50:00,268.71,268.99,268.69,268.82,41013.0,240.5896,240.8403,240.5717,240.6881,41013.0
2019-09-10 11:55:00,268.84,268.84,268.52,268.58,23707.0,240.706,240.706,240.4195,240.4733,23707.0
2019-09-10 12:00:00,268.63,268.66,268.12,268.28,40461.0,240.518,240.5449,240.0614,240.2046,40461.0
2019-09-10 12:05:00,268.23,268.4,268.13,268.35,30266.0,240.1599,240.3121,240.0703,240.2673,30266.0
2019-09-10 12:10:00,268.35,268.5,268.27,268.42,9685.0,240.2673,240.4016,240.1957,240.33,9685.0
2019-09-10 12:15:00,268.45,268.58,268.45,268.58,6400.0,240.3569,240.4733,240.3569,240.4733,6400.0
2019-09-10 12:20:00,268.59,268.91,268.59,268.84,36819.0,240.4822,240.7687,240.4822,240.706,36819.0
2019-09-10 12:25:00,268.84,268.85,268.71,268.75,11320.0,240.706,240.715,240.5896,240.6255,11320.0
2019-09-10 12:30:00,268.75,268.81,268.7,268.7,3822.0,240.6255,240.6792,240.5807,240.5807,3822.0
2019-09-10 12:35:00,268.68,268.76,268.68,268.69,26292.0,240.5628,240.6344,240.5628,240.5717,26292.0
2019-09-10 12:40:00,268.67,268.77,268.66,268.72,9100.0,240.5538,240.6434,240.5449,240.5986,9100.0
2019-09-10 12:45:00,268.77,268.92,268.75,268.88,10120.0,240.6434,240.7777,240.6255,240.7419,10120.0
2019-09-10 12:50:00,268.87,268.95,268.85,268.91,13650.0,240.7329,240.8045,240.715,240.7687,13650.0
2019-09-10 12:55:00,268.88,268.94,268.82,268.84,4850.0,240.7419,240.7956,240.6881,240.706,4850.0
2019-09-10 13:00:00,268.85,268.85,268.66,268.71,13852.0,240.715,240.715,240.5449,240.5896,13852.0
2019-09-10 13:05:00,268.67,268.71,268.49,268.52,17673.0,240.5538,240.5896,240.3927,240.4195,17673.0
2019-09-10 13:10:00,268.56,268.59,268.47,268.58,16398.0,240.4553,240.4822,240.3748,240.4733,16398.0
2019-09-10 13:15:00,268.62,268.63,268.23,268.4,31640.0,240.5091,240.518,240.1599,240.3121,31640.0
2019-09-10 13:20:00,268.39,268.6,268.39,268.54,2100.0,240.3031,240.4912,240.3031,240.4374,2100.0
2019-09-10 13:25:00,268.55,268.56,268.49,268.51,2815.0,240.4464,240.4553,240.3927,240.4106,2815.0
2019-09-10 13:30:00,268.5,268.68,268.5,268.66,20085.0,240.4016,240.5628,240.4016,240.5449,20085.0
2019-09-10 13:35:00,268.65,268.72,268.64,268.67,18107.0,240.5359,240.5986,240.527,240.5538,18107.0
2019-09-10 13:40:00,268.67,268.68,268.5,268.5,10695.0,240.5538,240.5628,240.4016,240.4016,10695.0
2019-09-10 13:45:00,268.53,268.65,268.53,268.65,2159.0,240.4285,240.5359,240.4285,240.5359,2159.0
2019-09-10 13:50:00,268.7,268.78,268.64,268.66,8812.0,240.5807,240.6523,240.527,240.5449,8812.0
2019-09-10 13:55:00,268.69,268.69,268.48,268.48,1264.0,240.5717,240.5717,240.3837,240.3837,1264.0
2019-09-10 14:00:00,268.51,268.56,268.33,268.33,4837.0,240.4106,240.4553,240.2494,240.2494,4837.0
2019-09-10 14:05:00,268.37,268.45,268.26,268.36,18634.0,240.2852,240.3569,240.1867,240.2763,18634.0
2019-09-10 14:10:00,268.3,268.42,268.23,268.24,5767.0,240.2226,240.33,240.1599,240.1688,5767.0
2019-09-10 14:15:00,268.25,268.3,268.17,268.25,13070.0,240.1778,240.2226,240.1062,240.1778,13070.0
2019-09-10 14:20:00,268.28,268.39,268.22,268.34,5078.0,240.2046,240.3031,240.1509,240.2584,5078.0
2019-09-10 14:25:00,268.37,268.45,268.22,268.22,18570.0,240.2852,240.3569,240.1509,240.1509,18570.0
2019-09-10 14:30:00,268.2,268.44,268.18,268.44,29666.0,240.133,240.3479,240.1151,240.3479,29666.0
2019-09-10 14:35:00,268.42,268.44,268.27,268.42,30354.0,240.33,240.3479,240.1957,240.33,30354.0
2019-09-10 14:40:00,268.34,268.34,268.19,268.27,48406.0,240.2584,240.2584,240.1241,240.1957,48406.0
2019-09-10 14:45:00,268.25,268.31,268.16,268.17,15641.0,240.1778,240.2315,240.0972,240.1062,15641.0
2019-09-10 14:50:00,268.14,268.29,268.1,268.29,6279.0,240.0793,240.2136,240.0435,240.2136,6279.0
2019-09-10 14:55:00,268.28,268.41,268.28,268.35,19190.0,240.2046,240.321,240.2046,240.2673,19190.0
2019-09-10 15:00:00,268.37,268.51,268.33,268.51,9514.0,240.2852,240.4106,240.2494,240.4106,9514.0
2019-09-10 15:05:00,268.48,268.49,268.33,268.33,5583.0,240.3837,240.3927,240.2494,240.2494,5583.0
2019-09-10 15:10:00,268.35,268.39,268.33,268.34,3722.0,240.2673,240.3031,240.2494,240.2584,3722.0
2019-09-10 15:15:00,268.35,268.41,268.32,268.4,2366.0,240.2673,240.321,240.2405,240.3121,2366.0
2019-09-10 15:20:00,268.4,268.4,268.23,268.25,11255.0,240.3121,240.3121,240.1599,240.1778,11255.0
2019-09-10 15:25:00,268.22,268.36,268.22,268.36,4022.0,240.1509,240.2763,240.1509,240.2763,4022.0
2019-09-10 15:30:00,268.38,268.54,268.34,268.48,14611.0,240.2942,240.4374,240.2584,240.3837,14611.0
2019-09-10 15:35:00,268.49,268.53,268.45,268.48,18245.0,240.3927,240.4285,240.3569,240.3837,18245.0
2019-09-10 15:40:00,268.49,268.71,268.47,268.71,32954.0,240.3927,240.5896,240.3748,240.5896,32954.0
2019-09-10 15:45:00,268.68,268.81,268.68,268.71,13224.0,240.5628,240.6792,240.5628,240.5896,13224.0
2019-09-10 15:50:00,268.73,268.8,268.71,268.74,42683.0,240.6076,240.6702,240.5896,240.6165,42683.0
2019-09-10 15:55:00,268.74,269.42,268.74,269.4,185417.0,240.6165,241.2253,240.6165,241.2074,185417.0
2019-09-11 09:30:00,269.72,269.83,269.22,269.41,97567.0,241.494,241.5924,241.0463,241.2164,97567.0
2019-09-11 09:35:00,269.38,269.76,269.24,269.76,52630.0,241.1895,241.5298,241.0642,241.5298,52630.0
2019-09-11 09:40:00,269.74,269.84,269.67,269.82,35641.0,241.5119,241.6014,241.4492,241.5835,35641.0
2019-09-11 09:45:00,269.83,270.25,269.83,270.1,60172.0,241.5924,241.9685,241.5924,241.8342,60172.0
2019-09-11 09:50:00,270.1,270.13,269.88,269.91,28086.0,241.8342,241.861,241.6372,241.6641,28086.0
2019-09-11 09:55:00,269.89,269.89,269.5,269.57,27637.0,241.6462,241.6462,241.297,241.3597,27637.0
2019-09-11 10:00:00,269.61,269.74,269.49,269.58,31521.0,241.3955,241.5119,241.288,241.3686,31521.0
2019-09-11 10:05:00,269.54,269.66,269.47,269.55,31759.0,241.3328,241.4402,241.2701,241.3417,31759.0
2019-09-11 10:10:00,269.53,269.87,269.53,269.86,31578.0,241.3238,241.6283,241.3238,241.6193,31578.0
2019-09-11 10:15:00,269.89,269.89,269.72,269.77,19449.0,241.6462,241.6462,241.494,241.5387,19449.0
2019-09-11 10:20:00,269.82,270.0,269.75,269.86,25348.0,241.5835,241.7447,241.5208,241.6193,25348.0
2019-09-11 10:25:00,269.85,269.93,269.74,269.92,18120.0,241.6103,241.682,241.5119,241.673,18120.0
2019-09-11 10:30:00,269.87,270.0,269.84,269.9,23204.0,241.6283,241.7447,241.6014,241.6551,23204.0
2019-09-11 10:35:00,269.9,270.06,269.85,269.86,35885.0,241.6551,241.7984,241.6103,241.6193,35885.0
2019-09-11 10:40:00,269.88,269.94,269.7,269.92,24896.0,241.6372,241.6909,241.476,241.673,24896.0
2019-09-11 10:45:00,269.95,269.95,269.74,269.82,9966.0,241.6999,241.6999,241.5119,241.5835,9966.0
2019-09-11 10:50:00,269.81,270.01,269.81,269.97,10680.0,241.5745,241.7536,241.5745,241.7178,10680.0
2019-09-11 10:55:00,270.0,270.03,269.93,270.03,8277.0,241.7447,241.7715,241.682,241.7715,8277.0
2019-09-11 11:00:00,270.04,270.14,269.98,270.03,12041.0,241.7805,241.87,241.7267,241.7715,12041.0
2019-09-11 11:05:00,270.03,270.06,269.96,270.06,5414.0,241.7715,241.7984,241.7088,241.7984,5414.0
2019-09-11 11:10:00,270.04,270.13,270.04,270.12,11118.0,241.7805,241.861,241.7805,241.8521,11118.0
2019-09-11 11:15:00,270.13,270.21,270.1,270.15,5654.0,241.861,241.9327,241.8342,241.879,5654.0
2019-09-11 11:20:00,270.14,270.31,270.14,270.29,16911.0,241.87,242.0222,241.87,242.0043,16911.0
2019-09-11 11:25:00,270.27,270.29,270.11,270.18,10759.0,241.9864,242.0043,241.8431,241.9058,10759.0
2019-09-11 11:30:00,270.22,270.4,270.22,270.31,13677.0,241.9416,242.1028,241.9416,242.0222,13677.0
2019-09-11 11:35:00,270.32,270.39,270.13,270.18,11766.0,242.0312,242.0938,241.861,241.9058,11766.0
2019-09-11 11:40:00,270.22,270.23,270.12,270.17,4500.0,241.9416,241.9506,241.8521,241.8969,4500.0
2019-09-11 11:45:00,270.22,270.24,270.15,270.22,4606.0,241.9416,241.9595,241.879,241.9416,4606.0
2019-09-11 11:50:00,270.21,270.42,270.21,270.39,17179.0,241.9327,242.1207,241.9327,242.0938,17179.0
2019-09-11 11:55:00,270.39,270.5,270.35,270.38,12265.0,242.0938,242.1923,242.058,242.0849,12265.0
2019-09-11 12:00:00,270.48,270.52,270.43,270.47,7516.0,242.1744,242.2102,242.1297,242.1655,7516.0
2019-09-11 12:05:00,270.52,270.56,270.43,270.43,20854.0,242.2102,242.246,242.1297,242.1297,20854.0
2019-09-11 12:10:00,270.43,270.52,270.43,270.51,7719.0,242.1297,242.2102,242.1297,242.2013,7719.0
2019-09-11 12:15:00,270.54,270.54,270.39,270.39,5380.0,242.2281,242.2281,242.0938,242.0938,5380.0
2019-09-11 12:20:00,270.39,270.42,270.3,270.3,7799.0,242.0938,242.1207,242.0133,242.0133,7799.0
2019-09-11 12:25:00,270.31,270.35,270.29,270.35,5629.0,242.0222,242.058,242.0043,242.058,5629.0
2019-09-11 12:30:00,270.33,270.42,270.33,270.35,9508.0,242.0401,242.1207,242.0401,242.058,9508.0
2019-09-11 12:35:00,270.38,270.41,270.36,270.41,2917.0,242.0849,242.1117,242.067,242.1117,2917.0
2019-09-11 12:40:00,270.4,270.43,270.36,270.42,4468.0,242.1028,242.1297,242.067,242.1207,4468.0
2019-09-11 12:45:00,270.42,270.5,270.41,270.43,9803.0,242.1207,242.1923,242.1117,242.1297,9803.0
2019-09-11 12:50:00,270.46,270.51,270.45,270.48,4084.0,242.1565,242.2013,242.1476,242.1744,4084.0
2019-09-11 12:55:00,270.52,270.67,270.49,270.55,19058.0,242.2102,242.3445,242.1834,242.2371,19058.0
2019-09-11 13:00:00,270.56,270.58,270.49,270.49,7801.0,242.246,242.264,242.1834,242.1834,7801.0
2019-09-11 13:05:00,270.53,270.61,270.48,270.58,4032.0,242.2192,242.2908,242.1744,242.264,4032.0
2019-09-11 13:10:00,270.6,270.65,270.58,270.65,5698.0,242.2819,242.3266,242.264,242.3266,5698.0
2019-09-11 13:15:00,270.65,270.77,270.61,270.73,10826.0,242.3266,242.4341,242.2908,242.3983,10826.0
2019-09-11 13:20:00,270.73,270.84,270.71,270.83,15583.0,242.3983,242.4967,242.3803,242.4878,15583.0
2019-09-11 13:25:00,270.85,270.88,270.72,270.72,86663.0,242.5057,242.5326,242.3893,242.3893,86663.0
2019-09-11 13:30:00,270.75,270.85,270.74,270.85,9179.0,242.4162,242.5057,242.4072,242.5057,9179.0
2019-09-11 13:35:00,270.85,270.94,270.82,270.94,5010.0,242.5057,242.5863,242.4788,242.5863,5010.0
2019-09-11 13:40:00,270.93,270.98,270.8,270.83,16299.0,242.5773,242.6221,242.4609,242.4878,16299.0
2019-09-11 13:45:00,270.84,270.88,270.83,270.87,4605.0,242.4967,242.5326,242.4878,242.5236,4605.0
2019-09-11 13:50:00,270.89,270.9,270.77,270.77,4624.0,242.5415,242.5505,242.4341,242.4341,4624.0
2019-09-11 13:55:00,270.79,270.81,270.76,270.81,6786.0,242.452,242.4699,242.4251,242.4699,6786.0
2019-09-11 14:00:00,270.79,270.8,270.73,270.74,7209.0,242.452,242.4609,242.3983,242.4072,7209.0
2019-09-11 14:05:00,270.77,270.9,270.75,270.89,9419.0,242.4341,242.5505,242.4162,242.5415,9419.0
2019-09-11 14:10:00,270.9,270.9,270.82,270.82,3854.0,242.5505,242.5505,242.4788,242.4788,3854.0
2019-09-11 14:15:00,270.8,270.84,270.79,270.8,2739.0,242.4609,242.4967,242.452,242.4609,2739.0
2019-09-11 14:20:00,270.8,270.85,270.74,270.75,17594.0,242.4609,242.5057,242.4072,242.4162,17594.0
2019-09-11 14:25:00,270.75,270.83,270.68,270.78,8258.0,242.4162,242.4878,242.3535,242.443,8258.0
2019-09-11 14:30:00,270.81,270.81,270.71,270.78,16156.0,242.4699,242.4699,242.3803,242.443,16156.0
2019-09-11 14:35:00,270.8,270.8,270.74,270.76,6350.0,242.4609,242.4609,242.4072,242.4251,6350.0
2019-09-11 14:40:00,270.77,270.79,270.73,270.75,6109.0,242.4341,242.452,242.3983,242.4162,6109.0
2019-09-11 14:45:00,270.75,270.76,270.64,270.67,9862.0,242.4162,242.4251,242.3177,242.3445,9862.0
2019-09-11 14:50:00,270.68,270.72,270.62,270.71,14210.0,242.3535,242.3893,242.2998,242.3803,14210.0
2019-09-11 14:55:00,270.7,270.78,270.7,270.78,5571.0,242.3714,242.443,242.3714,242.443,5571.0
2019-09-11 15:00:00,270.77,270.92,270.77,270.92,8656.0,242.4341,242.5684,242.4341,242.5684,8656.0
2019-09-11 15:05:00,270.91,270.93,270.89,270.92,5500.0,242.5594,242.5773,242.5415,242.5684,5500.0
2019-09-11 15:10:00,270.9,270.98,270.9,270.97,7736.0,242.5505,242.6221,242.5505,242.6131,7736.0
2019-09-11 15:15:00,270.97,271.01,270.92,270.99,12234.0,242.6131,242.649,242.5684,242.631,12234.0
2019-09-11 15:20:00,271.02,271.1,271.02,271.07,14632.0,242.6579,242.7295,242.6579,242.7027,14632.0
2019-09-11 15:25:00,271.07,271.11,271.01,271.03,18346.0,242.7027,242.7385,242.649,242.6669,18346.0
2019-09-11 15:30:00,271.07,271.15,271.05,271.12,15957.0,242.7027,242.7743,242.6848,242.7474,15957.0
2019-09-11 15:35:00,271.11,271.22,271.02,271.17,104526.0,242.7385,242.837,242.6579,242.7922,104526.0
2019-09-11 15:40:00,271.16,271.25,271.12,271.13,22780.0,242.7833,242.8638,242.7474,242.7564,22780.0
2019-09-11 15:45:00,271.13,271.13,270.87,271.03,51095.0,242.7564,242.7564,242.5236,242.6669,51095.0
2019-09-11 15:50:00,271.1,271.54,271.09,271.54,84594.0,242.7295,243.1235,242.7206,243.1235,84594.0
2019-09-11 15:55:00,271.54,271.74,271.32,271.67,142815.0,243.1235,243.3026,242.9265,243.2399,142815.0
2019-09-12 09:30:00,272.62,272.63,272.27,272.43,185858.0,244.0905,244.0994,243.7771,243.9204,185858.0
2019-09-12 09:35:00,272.45,272.48,271.96,272.17,90034.0,243.9383,243.9651,243.4995,243.6876,90034.0
2019-09-12 09:40:00,272.19,272.3,271.81,271.86,111537.0,243.7055,243.804,243.3652,243.41,111537.0
2019-09-12 09:45:00,271.91,271.98,271.46,271.51,134783.0,243.4548,243.5174,243.0519,243.0966,134783.0
2019-09-12 09:50:00,271.5,271.72,271.46,271.54,64519.0,243.0877,243.2847,243.0519,243.1235,64519.0
2019-09-12 09:55:00,271.59,271.84,271.52,271.81,40920.0,243.1683,243.3921,243.1056,243.3652,40920.0
2019-09-12 10:00:00,271.81,272.07,271.7,272.02,46910.0,243.3652,243.598,243.2667,243.5533,46910.0
2019-09-12 10:05:00,272.04,272.05,271.9,271.99,20667.0,243.5712,243.5801,243.4458,243.5264,20667.0
2019-09-12 10:10:00,272.03,273.37,271.94,272.62,297857.0,243.5622,244.762,243.4816,244.0905,297857.0
2019-09-12 10:15:00,272.67,273.22,272.63,272.79,61297.0,244.1352,244.6277,244.0994,244.2427,61297.0
2019-09-12 10:20:00,272.79,273.15,272.68,272.82,40003.0,244.2427,244.565,244.1442,244.2695,40003.0
2019-09-12 10:25:00,272.81,273.05,272.8,272.98,64863.0,244.2606,244.4755,244.2516,244.4128,64863.0
2019-09-12 10:30:00,273.0,273.06,272.76,272.81,35286.0,244.4307,244.4844,244.2158,244.2606,35286.0
2019-09-12 10:35:00,272.8,272.85,272.64,272.85,41269.0,244.2516,244.2964,244.1084,244.2964,41269.0
2019-09-12 10:40:00,272.82,272.91,272.64,272.75,27887.0,244.2695,244.3501,244.1084,244.2069,27887.0
2019-09-12 10:45:00,272.86,272.93,272.7,272.93,13297.0,244.3054,244.368,244.1621,244.368,13297.0
2019-09-12 10:50:00,272.94,272.97,271.7,271.9,212683.0,244.377,244.4038,243.2667,243.4458,212683.0
2019-09-12 10:55:00,271.86,272.07,271.79,271.82,23875.0,243.41,243.598,243.3473,243.3742,23875.0
2019-09-12 11:00:00,271.79,271.89,271.69,271.86,35805.0,243.3473,243.4369,243.2578,243.41,35805.0
2019-09-12 11:05:00,271.84,272.01,271.77,272.0,45988.0,243.3921,243.5443,243.3294,243.5354,45988.0
2019-09-12 11:10:00,272.0,272.1,271.94,272.08,10398.0,243.5354,243.6249,243.4816,243.607,10398.0
2019-09-12 11:15:00,272.07,272.32,272.07,272.32,23694.0,243.598,243.8219,243.598,243.8219,23694.0
2019-09-12 11:20:00,272.28,272.55,272.23,272.54,32325.0,243.7861,244.0278,243.7413,244.0188,32325.0
2019-09-12 11:25:00,272.51,272.66,272.4,272.56,18763.0,243.992,244.1263,243.8935,244.0367,18763.0
2019-09-12 11:30:00,272.58,272.64,272.51,272.51,12090.0,244.0547,244.1084,243.992,243.992,12090.0
2019-09-12 11:35:00,272.52,272.55,272.46,272.5,10798.0,244.0009,244.0278,243.9472,243.983,10798.0
2019-09-12 11:40:00,272.53,272.77,272.5,272.75,13970.0,244.0099,244.2248,243.983,244.2069,13970.0
2019-09-12 11:45:00,272.74,272.82,272.72,272.75,58229.0,244.1979,244.2695,244.18,244.2069,58229.0
2019-09-12 11:50:00,272.75,272.85,272.72,272.83,10491.0,244.2069,244.2964,244.18,244.2785,10491.0
2019-09-12 11:55:00,272.8,272.95,272.75,272.91,23906.0,244.2516,244.3859,244.2069,244.3501,23906.0
2019-09-12 12:00:00,272.89,272.95,272.72,272.75,19964.0,244.3322,244.3859,244.18,244.2069,19964.0
2019-09-12 12:05:00,272.78,272.8,272.68,272.73,8235.0,244.2337,244.2516,244.1442,244.189,8235.0
2019-09-12 12:10:00,272.75,272.88,272.75,272.85,20724.0,244.2069,244.3233,244.2069,244.2964,20724.0
2019-09-12 12:15:00,272.85,272.85,272.65,272.75,7403.0,244.2964,244.2964,244.1173,244.2069,7403.0
2019-09-12 12:20:00,272.75,272.93,272.75,272.85,19707.0,244.2069,244.368,244.2069,244.2964,19707.0
2019-09-12 12:25:00,272.84,273.04,272.84,272.95,12775.0,244.2874,244.4665,244.2874,244.3859,12775.0
2019-09-12 12:30:00,272.97,273.05,272.93,272.95,9863.0,244.4038,244.4755,244.368,244.3859,9863.0
2019-09-12 12:35:00,272.95,272.96,272.88,272.88,6045.0,244.3859,244.3949,244.3233,244.3233,6045.0
2019-09-12 12:40:00,272.86,272.98,272.85,272.98,3644.0,244.3054,244.4128,244.2964,244.4128,3644.0
2019-09-12 12:45:00,273.02,273.08,273.0,273.0,10273.0,244.4486,244.5023,244.4307,244.4307,10273.0
2019-09-12 12:50:00,273.0,273.06,272.94,273.01,6777.0,244.4307,244.4844,244.377,244.4397,6777.0
2019-09-12 12:55:00,273.04,273.1,273.01,273.04,11010.0,244.4665,244.5202,244.4397,244.4665,11010.0
2019-09-12 13:00:00,273.08,273.44,273.08,273.33,39598.0,244.5023,244.8247,244.5023,244.7262,39598.0
2019-09-12 13:05:00,273.37,273.44,273.18,273.22,35365.0,244.762,244.8247,244.5919,244.6277,35365.0
2019-09-12 13:10:00,273.19,273.23,273.13,273.19,8258.0,244.6008,244.6366,244.5471,244.6008,8258.0
2019-09-12 13:15:00,273.18,273.21,273.1,273.1,8566.0,244.5919,244.6187,244.5202,244.5202,8566.0
2019-09-12 13:20:00,273.12,273.16,273.03,273.09,16613.0,244.5381,244.574,244.4576,244.5113,16613.0
2019-09-12 13:25:00,273.04,273.09,273.01,273.05,4491.0,244.4665,244.5113,244.4397,244.4755,4491.0
2019-09-12 13:30:00,273.05,273.16,273.05,273.14,3964.0,244.4755,244.574,244.4755,244.5561,3964.0
2019-09-12 13:35:00,273.18,273.19,273.08,273.09,4100.0,244.5919,244.6008,244.5023,244.5113,4100.0
2019-09-12 13:40:00,273.11,273.28,273.07,273.26,28018.0,244.5292,244.6814,244.4934,244.6635,28018.0
2019-09-12 13:45:00,273.2,273.28,273.19,273.28,9799.0,244.6098,244.6814,244.6008,244.6814,9799.0
2019-09-12 13:50:00,273.3,273.42,273.29,273.31,10875.0,244.6993,244.8067,244.6904,244.7083,10875.0
2019-09-12 13:55:00,273.33,273.33,273.22,273.22,8031.0,244.7262,244.7262,244.6277,244.6277,8031.0
2019-09-12 14:00:00,273.25,273.3,273.08,273.14,18382.0,244.6545,244.6993,244.5023,244.5561,18382.0
2019-09-12 14:05:00,273.14,273.14,272.99,273.04,10737.0,244.5561,244.5561,244.4217,244.4665,10737.0
2019-09-12 14:10:00,273.04,273.13,273.03,273.08,5689.0,244.4665,244.5471,244.4576,244.5023,5689.0
2019-09-12 14:15:00,273.07,273.11,273.03,273.07,5554.0,244.4934,244.5292,244.4576,244.4934,5554.0
2019-09-12 14:20:00,273.06,273.1,272.99,273.06,6234.0,244.4844,244.5202,244.4217,244.4844,6234.0
2019-09-12 14:25:00,273.06,273.15,273.02,273.15,5933.0,244.4844,244.565,244.4486,244.565,5933.0
2019-09-12 14:30:00,273.11,273.25,273.06,273.19,13058.0,244.5292,244.6545,244.4844,244.6008,13058.0
2019-09-12 14:35:00,273.19,273.28,273.18,273.26,19787.0,244.6008,244.6814,244.5919,244.6635,19787.0
2019-09-12 14:40:00,273.26,273.41,273.23,273.25,11772.0,244.6635,244.7978,244.6366,244.6545,11772.0
2019-09-12 14:45:00,273.23,273.29,273.19,273.21,6654.0,244.6366,244.6904,244.6008,244.6187,6654.0
2019-09-12 14:50:00,273.22,273.26,273.15,273.15,4415.0,244.6277,244.6635,244.565,244.565,4415.0
2019-09-12 14:55:00,273.15,273.15,273.06,273.12,19618.0,244.565,244.565,244.4844,244.5381,19618.0
2019-09-12 15:00:00,273.13,273.15,272.99,273.03,15502.0,244.5471,244.565,244.4217,244.4576,15502.0
2019-09-12 15:05:00,273.03,273.03,272.95,272.95,8603.0,244.4576,244.4576,244.3859,244.3859,8603.0
2019-09-12 15:10:00,272.96,272.99,272.88,272.93,20940.0,244.3949,244.4217,244.3233,244.368,20940.0
2019-09-12 15:15:00,272.95,272.95,272.78,272.82,12795.0,244.3859,244.3859,244.2337,244.2695,12795.0
2019-09-12 15:20:00,272.8,272.96,272.8,272.91,14473.0,244.2516,244.3949,244.2516,244.3501,14473.0
2019-09-12 15:25:00,272.92,272.93,272.78,272.79,16311.0,244.3591,244.368,244.2337,244.2427,16311.0
2019-09-12 15:30:00,272.82,273.0,272.71,272.88,31842.0,244.2695,244.4307,244.1711,244.3233,31842.0
2019-09-12 15:35:00,272.88,272.94,272.8,272.83,21055.0,244.3233,244.377,244.2516,244.2785,21055.0
2019-09-12 15:40:00,272.82,272.82,272.61,272.71,44965.0,244.2695,244.2695,244.0815,244.1711,44965.0
2019-09-12 15:45:00,272.72,272.73,272.47,272.47,38703.0,244.18,244.189,243.9562,243.9562,38703.0
2019-09-12 15:50:00,272.47,272.53,272.36,272.5,76377.0,243.9562,244.0099,243.8577,243.983,76377.0
2019-09-12 15:55:00,272.48,272.48,272.1,272.23,139756.0,243.9651,243.9651,243.6249,243.7413,139756.0
2019-09-13 09:30:00,273.03,273.1,272.65,272.75,189913.0,244.4576,244.5202,244.1173,244.2069,189913.0
2019-09-13 09:35:00,272.72,273.17,272.72,272.97,146232.0,244.18,244.5829,244.18,244.4038,146232.0
2019-09-13 09:40:00,272.98,273.09,272.75,272.95,153181.0,244.4128,244.5113,244.2069,244.3859,153181.0
2019-09-13 09:45:00,273.04,273.12,272.87,273.03,52737.0,244.4665,244.5381,244.3143,244.4576,52737.0
2019-09-13 09:50:00,273.03,273.14,272.99,273.04,55168.0,244.4576,244.5561,244.4217,244.4665,55168.0
2019-09-13 09:55:00,273.02,273.05,272.71,272.9,56941.0,244.4486,244.4755,244.1711,244.3412,56941.0
2019-09-13 10:00:00,272.85,272.94,272.69,272.73,20672.0,244.2964,244.377,244.1531,244.189,20672.0
2019-09-13 10:05:00,272.75,272.79,272.64,272.65,22543.0,244.2069,244.2427,244.1084,244.1173,22543.0
2019-09-13 10:10:00,272.64,272.8,272.57,272.61,32096.0,244.1084,244.2516,244.0457,244.0815,32096.0
2019-09-13 10:15:00,272.62,272.89,272.57,272.85,31242.0,244.0905,244.3322,244.0457,244.2964,31242.0
2019-09-13 10:20:00,272.87,273.0,272.84,272.9,16535.0,244.3143,244.4307,244.2874,244.3412,16535.0
2019-09-13 10:25:00,272.94,273.21,272.91,273.07,25421.0,244.377,244.6187,244.3501,244.4934,25421.0
2019-09-13 10:30:00,273.06,273.11,272.83,272.84,30123.0,244.4844,244.5292,244.2785,244.2874,30123.0
2019-09-13 10:35:00,272.81,272.95,272.63,272.81,29284.0,244.2606,244.3859,244.0994,244.2606,29284.0
2019-09-13 10:40:00,272.82,272.82,272.72,272.79,9971.0,244.2695,244.2695,244.18,244.2427,9971.0
2019-09-13 10:45:00,272.76,272.94,272.75,272.87,11915.0,244.2158,244.377,244.2069,244.3143,11915.0
2019-09-13 10:50:00,272.89,273.08,272.89,272.93,18626.0,244.3322,244.5023,244.3322,244.368,18626.0
2019-09-13 10:55:00,272.99,273.04,272.92,273.01,2301.0,244.4217,244.4665,244.3591,244.4397,2301.0
2019-09-13 11:00:00,273.03,273.07,272.86,272.86,22047.0,244.4576,244.4934,244.3054,244.3054,22047.0
2019-09-13 11:05:00,272.85,273.2,272.85,273.19,27910.0,244.2964,244.6098,244.2964,244.6008,27910.0
2019-09-13 11:10:00,273.17,273.28,273.15,273.2,22696.0,244.5829,244.6814,244.565,244.6098,22696.0
2019-09-13 11:15:00,273.15,273.18,273.08,273.12,12432.0,244.565,244.5919,244.5023,244.5381,12432.0
2019-09-13 11:20:00,273.11,273.14,273.0,273.08,4362.0,244.5292,244.5561,244.4307,244.5023,4362.0
2019-09-13 11:25:00,273.06,273.07,272.78,272.94,54725.0,244.4844,244.4934,244.2337,244.377,54725.0
2019-09-13 11:30:00,272.92,273.02,272.84,272.86,8258.0,244.3591,244.4486,244.2874,244.3054,8258.0
2019-09-13 11:35:00,272.85,272.86,272.78,272.8,4907.0,244.2964,244.3054,244.2337,244.2516,4907.0
2019-09-13 11:40:00,272.81,272.94,272.8,272.94,8138.0,244.2606,244.377,244.2516,244.377,8138.0
2019-09-13 11:45:00,272.96,272.96,272.87,272.96,5431.0,244.3949,244.3949,244.3143,244.3949,5431.0
2019-09-13 11:50:00,272.99,273.0,272.84,272.84,5191.0,244.4217,244.4307,244.2874,244.2874,5191.0
2019-09-13 11:55:00,272.84,272.91,272.83,272.87,2500.0,244.2874,244.3501,244.2785,244.3143,2500.0
2019-09-13 12:00:00,272.79,272.94,272.76,272.92,10600.0,244.2427,244.377,244.2158,244.3591,10600.0
2019-09-13 12:05:00,272.95,273.0,272.91,272.92,9163.0,244.3859,244.4307,244.3501,244.3591,9163.0
2019-09-13 12:10:00,272.95,272.96,272.85,272.88,6646.0,244.3859,244.3949,244.2964,244.3233,6646.0
2019-09-13 12:15:00,272.89,272.97,272.84,272.97,8884.0,244.3322,244.4038,244.2874,244.4038,8884.0
2019-09-13 12:20:00,272.91,272.91,272.73,272.77,8168.0,244.3501,244.3501,244.189,244.2248,8168.0
2019-09-13 12:25:00,272.77,272.79,272.65,272.75,11002.0,244.2248,244.2427,244.1173,244.2069,11002.0
2019-09-13 12:30:00,272.72,272.79,272.69,272.75,5610.0,244.18,244.2427,244.1531,244.2069,5610.0
2019-09-13 12:35:00,272.79,272.83,272.76,272.76,4071.0,244.2427,244.2785,244.2158,244.2158,4071.0
2019-09-13 12:40:00,272.8,272.8,272.58,272.7,18272.0,244.2516,244.2516,244.0547,244.1621,18272.0
2019-09-13 12:45:00,272.7,272.72,272.63,272.68,8108.0,244.1621,244.18,244.0994,244.1442,8108.0
2019-09-13 12:50:00,272.7,272.84,272.65,272.75,14373.0,244.1621,244.2874,244.1173,244.2069,14373.0
2019-09-13 12:55:00,272.75,272.8,272.72,272.75,2571.0,244.2069,244.2516,244.18,244.2069,2571.0
2019-09-13 13:00:00,272.75,272.77,272.69,272.72,4425.0,244.2069,244.2248,244.1531,244.18,4425.0
2019-09-13 13:05:00,272.71,272.84,272.71,272.84,3517.0,244.1711,244.2874,244.1711,244.2874,3517.0
2019-09-13 13:10:00,272.83,272.93,272.81,272.92,6393.0,244.2785,244.368,244.2606,244.3591,6393.0
2019-09-13 13:15:00,272.92,272.97,272.9,272.94,3427.0,244.3591,244.4038,244.3412,244.377,3427.0
2019-09-13 13:20:00,272.95,272.97,272.87,272.87,5776.0,244.3859,244.4038,244.3143,244.3143,5776.0
2019-09-13 13:25:00,272.87,272.9,272.87,272.88,4858.0,244.3143,244.3412,244.3143,244.3233,4858.0
2019-09-13 13:30:00,272.87,272.9,272.84,272.85,2285.0,244.3143,244.3412,244.2874,244.2964,2285.0
2019-09-13 13:35:00,272.81,272.84,272.77,272.79,4639.0,244.2606,244.2874,244.2248,244.2427,4639.0
2019-09-13 13:40:00,272.81,272.82,272.59,272.65,25452.0,244.2606,244.2695,244.0636,244.1173,25452.0
2019-09-13 13:45:00,272.61,272.85,272.58,272.81,7279.0,244.0815,244.2964,244.0547,244.2606,7279.0
2019-09-13 13:50:00,272.85,272.94,272.85,272.94,3847.0,244.2964,244.377,244.2964,244.377,3847.0
2019-09-13 13:55:00,272.93,272.93,272.7,272.7,7205.0,244.368,244.368,244.1621,244.1621,7205.0
2019-09-13 14:00:00,272.7,272.88,272.7,272.85,5014.0,244.1621,244.3233,244.1621,244.2964,5014.0
2019-09-13 14:05:00,272.85,273.0,272.85,272.99,17206.0,244.2964,244.4307,244.2964,244.4217,17206.0
2019-09-13 14:10:00,272.96,273.03,272.89,272.89,11437.0,244.3949,244.4576,244.3322,244.3322,11437.0
2019-09-13 14:15:00,272.87,272.93,272.75,272.8,11100.0,244.3143,244.368,244.2069,244.2516,11100.0
2019-09-13 14:20:00,272.84,272.87,272.77,272.83,6286.0,244.2874,244.3143,244.2248,244.2785,6286.0
2019-09-13 14:25:00,272.86,272.86,272.74,272.84,15699.0,244.3054,244.3054,244.1979,244.2874,15699.0
2019-09-13 14:30:00,272.86,272.93,272.84,272.92,8215.0,244.3054,244.368,244.2874,244.3591,8215.0
2019-09-13 14:35:00,272.91,272.93,272.85,272.9,6752.0,244.3501,244.368,244.2964,244.3412,6752.0
2019-09-13 14:40:00,272.87,272.97,272.87,272.95,9830.0,244.3143,244.4038,244.3143,244.3859,9830.0
2019-09-13 14:45:00,272.95,272.95,272.78,272.81,14032.0,244.3859,244.3859,244.2337,244.2606,14032.0
2019-09-13 14:50:00,272.81,272.93,272.81,272.87,6490.0,244.2606,244.368,244.2606,244.3143,6490.0
2019-09-13 14:55:00,272.87,272.98,272.84,272.89,9507.0,244.3143,244.4128,244.2874,244.3322,9507.0
2019-09-13 15:00:00,272.85,272.85,272.68,272.74,10542.0,244.2964,244.2964,244.1442,244.1979,10542.0
2019-09-13 15:05:00,272.72,272.72,272.6,272.61,30150.0,244.18,244.18,244.0726,244.0815,30150.0
2019-09-13 15:10:00,272.57,272.69,272.57,272.59,14622.0,244.0457,244.1531,244.0457,244.0636,14622.0
2019-09-13 15:15:00,272.61,272.61,272.46,272.51,24042.0,244.0815,244.0815,243.9472,243.992,24042.0
2019-09-13 15:20:00,272.52,272.56,272.48,272.55,11817.0,244.0009,244.0367,243.9651,244.0278,11817.0
2019-09-13 15:25:00,272.55,272.65,272.53,272.64,8197.0,244.0278,244.1173,244.0099,244.1084,8197.0
2019-09-13 15:30:00,272.64,272.71,272.59,272.68,58983.0,244.1084,244.1711,244.0636,244.1442,58983.0
2019-09-13 15:35:00,272.68,272.77,272.67,272.67,61693.0,244.1442,244.2248,244.1352,244.1352,61693.0
2019-09-13 15:40:00,272.67,272.86,272.59,272.82,55965.0,244.1352,244.3054,244.0636,244.2695,55965.0
2019-09-13 15:45:00,272.84,272.85,272.7,272.81,30478.0,244.2874,244.2964,244.1621,244.2606,30478.0
2019-09-13 15:50:00,272.85,272.97,272.72,272.74,83086.0,244.2964,244.4038,244.18,244.1979,83086.0
2019-09-13 15:55:00,272.75,272.9,272.53,272.64,96370.0,244.2069,244.3412,244.0099,244.1084,96370.0
2019-09-16 09:30:00,271.62,272.21,271.52,271.95,159832.0,243.1951,243.7234,243.1056,243.4906,159832.0
2019-09-16 09:35:00,271.97,272.15,271.64,271.66,49536.0,243.5085,243.6697,243.213,243.2309,49536.0
2019-09-16 09:40:00,271.67,271.88,271.43,271.67,84000.0,243.2399,243.4279,243.025,243.2399,84000.0
2019-09-16 09:45:00,271.68,271.69,271.47,271.49,32504.0,243.2488,243.2578,243.0608,243.0787,32504.0
2019-09-16 09:50:00,271.5,272.02,271.5,271.9,24102.0,243.0877,243.5533,243.0877,243.4458,24102.0
2019-09-16 09:55:00,271.93,272.02,271.9,271.95,13068.0,243.4727,243.5533,243.4458,243.4906,13068.0
2019-09-16 10:00:00,271.94,271.94,271.75,271.84,29817.0,243.4816,243.4816,243.3115,243.3921,29817.0
2019-09-16 10:05:00,271.84,271.88,271.63,271.65,34940.0,243.3921,243.4279,243.2041,243.222,34940.0
2019-09-16 10:10:00,271.67,271.74,271.54,271.6,13209.0,243.2399,243.3026,243.1235,243.1772,13209.0
2019-09-16 10:15:00,271.6,271.76,271.54,271.61,22021.0,243.1772,243.3205,243.1235,243.1862,22021.0
2019-09-16 10:20:00,271.57,271.71,271.5,271.65,21242.0,243.1504,243.2757,243.0877,243.222,21242.0
2019-09-16 10:25:00,271.66,271.67,271.27,271.3,33252.0,243.2309,243.2399,242.8817,242.9086,33252.0
2019-09-16 10:30:00,271.28,271.37,271.19,271.36,10861.0,242.8907,242.9713,242.8101,242.9623,10861.0
2019-09-16 10:35:00,271.34,271.37,271.2,271.36,13697.0,242.9444,242.9713,242.8191,242.9623,13697.0
2019-09-16 10:40:00,271.3,271.45,271.22,271.31,23825.0,242.9086,243.0429,242.837,242.9176,23825.0
2019-09-16 10:45:00,271.4,271.41,271.28,271.3,13412.0,242.9981,243.0071,242.8907,242.9086,13412.0
2019-09-16 10:50:00,271.34,271.45,271.09,271.13,20394.0,242.9444,243.0429,242.7206,242.7564,20394.0
2019-09-16 10:55:00,271.13,271.37,271.11,271.22,21769.0,242.7564,242.9713,242.7385,242.837,21769.0
2019-09-16 11:00:00,271.28,271.36,271.24,271.3,6075.0,242.8907,242.9623,242.8549,242.9086,6075.0
2019-09-16 11:05:00,271.37,271.68,271.35,271.62,30805.0,242.9713,243.2488,242.9534,243.1951,30805.0
2019-09-16 11:10:00,271.64,271.71,271.57,271.6,15404.0,243.213,243.2757,243.1504,243.1772,15404.0
2019-09-16 11:15:00,271.68,271.68,271.56,271.6,7780.0,243.2488,243.2488,243.1414,243.1772,7780.0
2019-09-16 11:20:00,271.55,271.63,271.49,271.56,5755.0,243.1324,243.2041,243.0787,243.1414,5755.0
2019-09-16 11:25:00,271.57,271.75,271.5,271.72,8759.0,243.1504,243.3115,243.0877,243.2847,8759.0
2019-09-16 11:30:00,271.65,271.65,271.34,271.36,14914.0,243.222,243.222,242.9444,242.9623,14914.0
2019-09-16 11:35:00,271.39,271.49,271.25,271.35,8241.0,242.9892,243.0787,242.8638,242.9534,8241.0
2019-09-16 11:40:00,271.37,271.37,271.15,271.26,30883.0,242.9713,242.9713,242.7743,242.8728,30883.0
2019-09-16 11:45:00,271.28,271.28,271.11,271.17,14575.0,242.8907,242.8907,242.7385,242.7922,14575.0
2019-09-16 11:50:00,271.11,271.21,270.98,271.2,27345.0,242.7385,242.828,242.6221,242.8191,27345.0
2019-09-16 11:55:00,271.19,271.21,270.8,270.9,33852.0,242.8101,242.828,242.4609,242.5505,33852.0
2019-09-16 12:00:00,270.88,271.09,270.88,271.06,7706.0,242.5326,242.7206,242.5326,242.6937,7706.0
2019-09-16 12:05:00,271.04,271.06,270.99,271.05,3000.0,242.6758,242.6937,242.631,242.6848,3000.0
2019-09-16 12:10:00,271.07,271.14,271.07,271.14,17399.0,242.7027,242.7654,242.7027,242.7654,17399.0
2019-09-16 12:15:00,271.14,271.15,271.06,271.08,6905.0,242.7654,242.7743,242.6937,242.7116,6905.0
2019-09-16 12:20:00,271.06,271.09,271.0,271.04,4253.0,242.6937,242.7206,242.64,242.6758,4253.0
2019-09-16 12:25:00,271.1,271.25,271.06,271.16,10177.0,242.7295,242.8638,242.6937,242.7833,10177.0
2019-09-16 12:30:00,271.18,271.28,271.15,271.17,26545.0,242.8012,242.8907,242.7743,242.7922,26545.0
2019-09-16 12:35:00,271.15,271.19,271.09,271.17,6891.0,242.7743,242.8101,242.7206,242.7922,6891.0
2019-09-16 12:40:00,271.19,271.23,270.93,270.94,35644.0,242.8101,242.8459,242.5773,242.5863,35644.0
2019-09-16 12:45:00,270.98,271.16,270.94,271.15,12863.0,242.6221,242.7833,242.5863,242.7743,12863.0
2019-09-16 12:50:00,271.16,271.31,271.15,271.21,36039.0,242.7833,242.9176,242.7743,242.828,36039.0
2019-09-16 12:55:00,271.19,271.21,271.11,271.2,6416.0,242.8101,242.828,242.7385,242.8191,6416.0
2019-09-16 13:00:00,271.14,271.25,271.1,271.25,2038.0,242.7654,242.8638,242.7295,242.8638,2038.0
2019-09-16 13:05:00,271.27,271.31,271.25,271.31,4380.0,242.8817,242.9176,242.8638,242.9176,4380.0
2019-09-16 13:10:00,271.29,271.32,271.27,271.31,2600.0,242.8997,242.9265,242.8817,242.9176,2600.0
2019-09-16 13:15:00,271.31,271.36,271.31,271.35,2490.0,242.9176,242.9623,242.9176,242.9534,2490.0
2019-09-16 13:20:00,271.32,271.37,271.28,271.31,2450.0,242.9265,242.9713,242.8907,242.9176,2450.0
2019-09-16 13:25:00,271.3,271.38,271.3,271.34,3238.0,242.9086,242.9802,242.9086,242.9444,3238.0
2019-09-16 13:30:00,271.37,271.43,271.29,271.31,2500.0,242.9713,243.025,242.8997,242.9176,2500.0
2019-09-16 13:35:00,271.28,271.36,271.23,271.3,4862.0,242.8907,242.9623,242.8459,242.9086,4862.0
2019-09-16 13:40:00,271.3,271.43,271.3,271.38,13754.0,242.9086,243.025,242.9086,242.9802,13754.0
2019-09-16 13:45:00,271.37,271.39,271.28,271.34,2438.0,242.9713,242.9892,242.8907,242.9444,2438.0
2019-09-16 13:50:00,271.36,271.44,271.29,271.37,2964.0,242.9623,243.034,242.8997,242.9713,2964.0
2019-09-16 13:55:00,271.38,271.43,271.37,271.4,16831.0,242.9802,243.025,242.9713,242.9981,16831.0
2019-09-16 14:00:00,271.43,271.5,271.41,271.41,12060.0,243.025,243.0877,243.0071,243.0071,12060.0
2019-09-16 14:05:00,271.35,271.36,271.25,271.25,6472.0,242.9534,242.9623,242.8638,242.8638,6472.0
2019-09-16 14:10:00,271.25,271.32,271.22,271.27,9269.0,242.8638,242.9265,242.837,242.8817,9269.0
2019-09-16 14:15:00,271.28,271.37,271.26,271.35,9364.0,242.8907,242.9713,242.8728,242.9534,9364.0
2019-09-16 14:20:00,271.37,271.43,271.35,271.42,4367.0,242.9713,243.025,242.9534,243.016,4367.0
2019-09-16 14:25:00,271.43,271.52,271.42,271.5,21190.0,243.025,243.1056,243.016,243.0877,21190.0
2019-09-16 14:30:00,271.47,271.5,271.35,271.4,6576.0,243.0608,243.0877,242.9534,242.9981,6576.0
2019-09-16 14:35:00,271.38,271.4,271.35,271.36,3997.0,242.9802,242.9981,242.9534,242.9623,3997.0
2019-09-16 14:40:00,271.36,271.45,271.33,271.38,19306.0,242.9623,243.0429,242.9355,242.9802,19306.0
2019-09-16 14:45:00,271.4,271.46,271.33,271.45,4043.0,242.9981,243.0519,242.9355,243.0429,4043.0
2019-09-16 14:50:00,271.46,271.48,271.41,271.45,3711.0,243.0519,243.0698,243.0071,243.0429,3711.0
2019-09-16 14:55:00,271.46,271.5,271.44,271.48,5437.0,243.0519,243.0877,243.034,243.0698,5437.0
2019-09-16 15:00:00,271.49,271.54,271.4,271.41,4320.0,243.0787,243.1235,242.9981,243.0071,4320.0
2019-09-16 15:05:00,271.42,271.42,271.25,271.27,15406.0,243.016,243.016,242.8638,242.8817,15406.0
2019-09-16 15:10:00,271.34,271.57,271.34,271.54,10148.0,242.9444,243.1504,242.9444,243.1235,10148.0
2019-09-16 15:15:00,271.54,271.55,271.42,271.45,8526.0,243.1235,243.1324,243.016,243.0429,8526.0
2019-09-16 15:20:00,271.44,271.49,271.29,271.38,8000.0,243.034,243.0787,242.8997,242.9802,8000.0
2019-09-16 15:25:00,271.3,271.39,271.18,271.24,30603.0,242.9086,242.9892,242.8012,242.8549,30603.0
2019-09-16 15:30:00,271.23,271.3,271.15,271.26,32320.0,242.8459,242.9086,242.7743,242.8728,32320.0
2019-09-16 15:35:00,271.26,271.33,271.19,271.25,30003.0,242.8728,242.9355,242.8101,242.8638,30003.0
2019-09-16 15:40:00,271.25,271.28,271.15,271.24,34356.0,242.8638,242.8907,242.7743,242.8549,34356.0
2019-09-16 15:45:00,271.23,271.35,271.17,271.17,36508.0,242.8459,242.9534,242.7922,242.7922,36508.0
2019-09-16 15:50:00,271.16,271.27,271.06,271.21,17442.0,242.7833,242.8817,242.6937,242.828,17442.0
2019-09-16 15:55:00,271.22,271.35,271.15,271.19,118865.0,242.837,242.9534,242.7743,242.8101,118865.0
2019-09-17 09:30:00,270.6,270.64,270.37,270.45,78492.0,242.2819,242.3177,242.0759,242.1476,78492.0
2019-09-17 09:35:00,270.47,270.77,270.43,270.71,66766.0,242.1655,242.4341,242.1297,242.3803,66766.0
2019-09-17 09:40:00,270.73,270.88,270.51,270.56,88622.0,242.3983,242.5326,242.2013,242.246,88622.0
2019-09-17 09:45:00,270.56,270.78,270.51,270.73,38188.0,242.246,242.443,242.2013,242.3983,38188.0
2019-09-17 09:50:00,270.78,270.8,270.46,270.57,25008.0,242.443,242.4609,242.1565,242.255,25008.0
2019-09-17 09:55:00,270.55,270.74,270.55,270.61,20177.0,242.2371,242.4072,242.2371,242.2908,20177.0
2019-09-17 10:00:00,270.66,270.68,270.48,270.62,12130.0,242.3356,242.3535,242.1744,242.2998,12130.0
2019-09-17 10:05:00,270.61,270.65,270.56,270.62,4113.0,242.2908,242.3266,242.246,242.2998,4113.0
2019-09-17 10:10:00,270.56,270.67,270.5,270.66,12212.0,242.246,242.3445,242.1923,242.3356,12212.0
2019-09-17 10:15:00,270.7,270.87,270.67,270.78,20358.0,242.3714,242.5236,242.3445,242.443,20358.0
2019-09-17 10:20:00,270.77,270.82,270.67,270.76,16883.0,242.4341,242.4788,242.3445,242.4251,16883.0
2019-09-17 10:25:00,270.77,270.95,270.75,270.84,13665.0,242.4341,242.5952,242.4162,242.4967,13665.0
2019-09-17 10:30:00,270.85,271.07,270.85,271.0,18822.0,242.5057,242.7027,242.5057,242.64,18822.0
2019-09-17 10:35:00,271.02,271.05,270.88,271.02,12888.0,242.6579,242.6848,242.5326,242.6579,12888.0
2019-09-17 10:40:00,271.01,271.01,270.89,270.94,8916.0,242.649,242.649,242.5415,242.5863,8916.0
2019-09-17 10:45:00,270.93,270.99,270.81,270.83,6552.0,242.5773,242.631,242.4699,242.4878,6552.0
2019-09-17 10:50:00,270.81,270.86,270.77,270.86,4822.0,242.4699,242.5147,242.4341,242.5147,4822.0
2019-09-17 10:55:00,270.9,270.9,270.71,270.72,6475.0,242.5505,242.5505,242.3803,242.3893,6475.0
2019-09-17 11:00:00,270.78,271.01,270.78,270.98,4768.0,242.443,242.649,242.443,242.6221,4768.0
2019-09-17 11:05:00,270.99,271.04,270.89,270.94,19019.0,242.631,242.6758,242.5415,242.5863,19019.0
2019-09-17 11:10:00,270.9,270.94,270.84,270.86,10938.0,242.5505,242.5863,242.4967,242.5147,10938.0
2019-09-17 11:15:00,270.84,270.98,270.81,270.81,8895.0,242.4967,242.6221,242.4699,242.4699,8895.0
2019-09-17 11:20:00,270.86,271.16,270.84,271.11,20590.0,242.5147,242.7833,242.4967,242.7385,20590.0
2019-09-17 11:25:00,271.13,271.15,270.89,270.92,31291.0,242.7564,242.7743,242.5415,242.5684,31291.0
2019-09-17 11:30:00,270.95,271.02,270.87,270.94,11260.0,242.5952,242.6579,242.5236,242.5863,11260.0
2019-09-17 11:35:00,270.93,271.05,270.91,271.03,6176.0,242.5773,242.6848,242.5594,242.6669,6176.0
2019-09-17 11:40:00,271.05,271.06,270.99,271.01,9112.0,242.6848,242.6937,242.631,242.649,9112.0
2019-09-17 11:45:00,270.98,271.07,270.92,271.04,9813.0,242.6221,242.7027,242.5684,242.6758,9813.0
2019-09-17 11:50:00,271.02,271.1,270.99,271.05,12261.0,242.6579,242.7295,242.631,242.6848,12261.0
2019-09-17 11:55:00,271.05,271.08,270.93,270.99,9857.0,242.6848,242.7116,242.5773,242.631,9857.0
2019-09-17 12:00:00,271.0,271.07,270.99,271.01,7055.0,242.64,242.7027,242.631,242.649,7055.0
2019-09-17 12:05:00,271.0,271.09,270.83,270.83,11379.0,242.64,242.7206,242.4878,242.4878,11379.0
2019-09-17 12:10:00,270.86,270.9,270.83,270.86,5366.0,242.5147,242.5505,242.4878,242.5147,5366.0
2019-09-17 12:15:00,270.88,270.89,270.8,270.8,7423.0,242.5326,242.5415,242.4609,242.4609,7423.0
2019-09-17 12:20:00,270.77,270.77,270.74,270.74,2669.0,242.4341,242.4341,242.4072,242.4072,2669.0
2019-09-17 12:25:00,270.73,270.82,270.69,270.82,15022.0,242.3983,242.4788,242.3624,242.4788,15022.0
2019-09-17 12:30:00,270.79,270.81,270.74,270.78,2451.0,242.452,242.4699,242.4072,242.443,2451.0
2019-09-17 12:35:00,270.78,270.8,270.69,270.74,10315.0,242.443,242.4609,242.3624,242.4072,10315.0
2019-09-17 12:40:00,270.76,270.83,270.72,270.76,11165.0,242.4251,242.4878,242.3893,242.4251,11165.0
2019-09-17 12:45:00,270.75,270.75,270.73,270.74,717.0,242.4162,242.4162,242.3983,242.4072,717.0
2019-09-17 12:50:00,270.72,270.79,270.7,270.71,2002.0,242.3893,242.452,242.3714,242.3803,2002.0
2019-09-17 12:55:00,270.72,270.72,270.64,270.7,3034.0,242.3893,242.3893,242.3177,242.3714,3034.0
2019-09-17 13:00:00,270.69,270.7,270.67,270.69,2920.0,242.3624,242.3714,242.3445,242.3624,2920.0
2019-09-17 13:05:00,270.71,270.8,270.69,270.79,5266.0,242.3803,242.4609,242.3624,242.452,5266.0
2019-09-17 13:10:00,270.81,270.92,270.8,270.92,4738.0,242.4699,242.5684,242.4609,242.5684,4738.0
2019-09-17 13:15:00,270.92,271.02,270.92,271.0,12523.0,242.5684,242.6579,242.5684,242.64,12523.0
2019-09-17 13:20:00,271.02,271.07,271.01,271.06,5817.0,242.6579,242.7027,242.649,242.6937,5817.0
2019-09-17 13:25:00,271.05,271.06,270.95,270.95,4779.0,242.6848,242.6937,242.5952,242.5952,4779.0
2019-09-17 13:30:00,270.96,271.02,270.95,271.02,2268.0,242.6042,242.6579,242.5952,242.6579,2268.0
2019-09-17 13:35:00,271.03,271.05,270.99,271.02,3057.0,242.6669,242.6848,242.631,242.6579,3057.0
2019-09-17 13:40:00,271.02,271.11,270.99,271.09,6880.0,242.6579,242.7385,242.631,242.7206,6880.0
2019-09-17 13:45:00,271.1,271.16,271.06,271.13,8128.0,242.7295,242.7833,242.6937,242.7564,8128.0
2019-09-17 13:50:00,271.13,271.2,271.11,271.12,14486.0,242.7564,242.8191,242.7385,242.7474,14486.0
2019-09-17 13:55:00,271.13,271.41,271.06,271.12,32421.0,242.7564,243.0071,242.6937,242.7474,32421.0
2019-09-17 14:00:00,271.2,271.35,271.2,271.26,9702.0,242.8191,242.9534,242.8191,242.8728,9702.0
2019-09-17 14:05:00,271.27,271.28,271.03,271.12,21878.0,242.8817,242.8907,242.6669,242.7474,21878.0
2019-09-17 14:10:00,271.13,271.19,271.01,271.02,5089.0,242.7564,242.8101,242.649,242.6579,5089.0
2019-09-17 14:15:00,271.08,271.12,271.07,271.08,2030.0,242.7116,242.7474,242.7027,242.7116,2030.0
2019-09-17 14:20:00,271.03,271.04,270.97,270.99,2930.0,242.6669,242.6758,242.6131,242.631,2930.0
2019-09-17 14:25:00,270.99,271.08,270.97,271.05,8736.0,242.631,242.7116,242.6131,242.6848,8736.0
2019-09-17 14:30:00,271.09,271.13,271.07,271.12,4462.0,242.7206,242.7564,242.7027,242.7474,4462.0
2019-09-17 14:35:00,271.11,271.14,271.05,271.08,21771.0,242.7385,242.7654,242.6848,242.7116,21771.0
2019-09-17 14:40:00,271.08,271.2,271.06,271.12,37803.0,242.7116,242.8191,242.6937,242.7474,37803.0
2019-09-17 14:45:00,271.13,271.19,271.12,271.18,3570.0,242.7564,242.8101,242.7474,242.8012,3570.0
2019-09-17 14:50:00,271.18,271.18,271.1,271.12,5666.0,242.8012,242.8012,242.7295,242.7474,5666.0
2019-09-17 14:55:00,271.1,271.12,271.02,271.05,77170.0,242.7295,242.7474,242.6579,242.6848,77170.0
2019-09-17 15:00:00,271.08,271.1,271.0,271.0,5625.0,242.7116,242.7295,242.64,242.64,5625.0
2019-09-17 15:05:00,271.02,271.08,271.01,271.06,3604.0,242.6579,242.7116,242.649,242.6937,3604.0
2019-09-17 15:10:00,271.07,271.07,271.02,271.04,2908.0,242.7027,242.7027,242.6579,242.6758,2908.0
2019-09-17 15:15:00,270.98,271.05,270.93,270.93,4201.0,242.6221,242.6848,242.5773,242.5773,4201.0
2019-09-17 15:20:00,270.96,271.08,270.95,271.06,5788.0,242.6042,242.7116,242.5952,242.6937,5788.0
2019-09-17 15:25:00,271.07,271.2,271.06,271.18,10299.0,242.7027,242.8191,242.6937,242.8012,10299.0
2019-09-17 15:30:00,271.18,271.35,271.15,271.31,15465.0,242.8012,242.9534,242.7743,242.9176,15465.0
2019-09-17 15:35:00,271.31,271.42,271.31,271.42,19264.0,242.9176,243.016,242.9176,243.016,19264.0
2019-09-17 15:40:00,271.44,271.52,271.43,271.5,12064.0,243.034,243.1056,243.025,243.0877,12064.0
2019-09-17 15:45:00,271.5,271.57,271.47,271.53,13479.0,243.0877,243.1504,243.0608,243.1145,13479.0
2019-09-17 15:50:00,271.51,271.55,271.41,271.54,23233.0,243.0966,243.1324,243.0071,243.1235,23233.0
2019-09-17 15:55:00,271.53,271.58,271.45,271.55,66403.0,243.1145,243.1593,243.0429,243.1324,66403.0
2019-09-18 09:30:00,271.24,271.3,270.73,270.9,76705.0,242.8549,242.9086,242.3983,242.5505,76705.0
2019-09-18 09:35:00,270.9,271.1,270.75,271.08,46414.0,242.5505,242.7295,242.4162,242.7116,46414.0
2019-09-18 09:40:00,271.01,271.19,270.99,271.16,19300.0,242.649,242.8101,242.631,242.7833,19300.0
2019-09-18 09:45:00,271.2,271.21,271.07,271.09,6363.0,242.8191,242.828,242.7027,242.7206,6363.0
2019-09-18 09:50:00,271.08,271.08,270.86,270.96,7272.0,242.7116,242.7116,242.5147,242.6042,7272.0
2019-09-18 09:55:00,270.97,271.09,270.9,271.06,16671.0,242.6131,242.7206,242.5505,242.6937,16671.0
2019-09-18 10:00:00,271.05,271.07,270.98,270.99,7583.0,242.6848,242.7027,242.6221,242.631,7583.0
2019-09-18 10:05:00,270.95,271.1,270.95,271.1,3025.0,242.5952,242.7295,242.5952,242.7295,3025.0
2019-09-18 10:10:00,271.11,271.14,271.06,271.13,18956.0,242.7385,242.7654,242.6937,242.7564,18956.0
2019-09-18 10:15:00,271.12,271.31,271.12,271.19,58767.0,242.7474,242.9176,242.7474,242.8101,58767.0
2019-09-18 10:20:00,271.18,271.21,271.16,271.21,2857.0,242.8012,242.828,242.7833,242.828,2857.0
2019-09-18 10:25:00,271.25,271.35,271.24,271.29,6834.0,242.8638,242.9534,242.8549,242.8997,6834.0
2019-09-18 10:30:00,271.32,271.34,271.2,271.21,5497.0,242.9265,242.9444,242.8191,242.828,5497.0
2019-09-18 10:35:00,271.21,271.28,271.15,271.15,16655.0,242.828,242.8907,242.7743,242.7743,16655.0
2019-09-18 10:40:00,271.13,271.17,271.07,271.08,4610.0,242.7564,242.7922,242.7027,242.7116,4610.0
2019-09-18 10:45:00,271.08,271.09,270.97,270.97,9842.0,242.7116,242.7206,242.6131,242.6131,9842.0
2019-09-18 10:50:00,270.98,271.0,270.9,270.94,4310.0,242.6221,242.64,242.5505,242.5863,4310.0
2019-09-18 10:55:00,270.91,271.03,270.91,270.99,17491.0,242.5594,242.6669,242.5594,242.631,17491.0
2019-09-18 11:00:00,271.0,271.02,270.92,270.92,2599.0,242.64,242.6579,242.5684,242.5684,2599.0
2019-09-18 11:05:00,270.94,270.94,270.91,270.94,2974.0,242.5863,242.5863,242.5594,242.5863,2974.0
2019-09-18 11:10:00,270.93,270.99,270.92,270.97,4016.0,242.5773,242.631,242.5684,242.6131,4016.0
2019-09-18 11:15:00,270.98,271.09,270.94,271.05,9379.0,242.6221,242.7206,242.5863,242.6848,9379.0
2019-09-18 11:20:00,271.07,271.1,270.99,270.99,2135.0,242.7027,242.7295,242.631,242.631,2135.0
2019-09-18 11:25:00,271.0,271.01,270.95,270.97,3808.0,242.64,242.649,242.5952,242.6131,3808.0
2019-09-18 11:30:00,270.98,270.98,270.81,270.83,5063.0,242.6221,242.6221,242.4699,242.4878,5063.0
2019-09-18 11:35:00,270.83,270.85,270.72,270.73,9044.0,242.4878,242.5057,242.3893,242.3983,9044.0
2019-09-18 11:40:00,270.76,270.76,270.71,270.72,1550.0,242.4251,242.4251,242.3803,242.3893,1550.0
2019-09-18 11:45:00,270.7,270.81,270.7,270.81,5794.0,242.3714,242.4699,242.3714,242.4699,5794.0
2019-09-18 11:50:00,270.8,270.85,270.79,270.84,5650.0,242.4609,242.5057,242.452,242.4967,5650.0
2019-09-18 11:55:00,270.81,270.96,270.79,270.96,13551.0,242.4699,242.6042,242.452,242.6042,13551.0
2019-09-18 12:00:00,270.96,270.99,270.86,270.87,4880.0,242.6042,242.631,242.5147,242.5236,4880.0
2019-09-18 12:05:00,270.85,270.9,270.83,270.87,14794.0,242.5057,242.5505,242.4878,242.5236,14794.0
2019-09-18 12:10:00,270.88,270.89,270.85,270.87,3476.0,242.5326,242.5415,242.5057,242.5236,3476.0
2019-09-18 12:15:00,270.89,270.94,270.89,270.93,3521.0,242.5415,242.5863,242.5415,242.5773,3521.0
2019-09-18 12:20:00,270.93,271.0,270.91,270.96,26103.0,242.5773,242.64,242.5594,242.6042,26103.0
2019-09-18 12:25:00,270.95,270.95,270.93,270.93,1997.0,242.5952,242.5952,242.5773,242.5773,1997.0
2019-09-18 12:30:00,271.0,271.05,271.0,271.03,2500.0,242.64,242.6848,242.64,242.6669,2500.0
2019-09-18 12:35:00,271.04,271.07,271.04,271.05,3425.0,242.6758,242.7027,242.6758,242.6848,3425.0
2019-09-18 12:40:00,271.01,271.01,270.89,270.92,5377.0,242.649,242.649,242.5415,242.5684,5377.0
2019-09-18 12:45:00,270.95,270.96,270.92,270.95,1637.0,242.5952,242.6042,242.5684,242.5952,1637.0
2019-09-18 12:50:00,270.96,270.98,270.9,270.94,6037.0,242.6042,242.6221,242.5505,242.5863,6037.0
2019-09-18 12:55:00,270.9,270.93,270.89,270.9,3630.0,242.5505,242.5773,242.5415,242.5505,3630.0
2019-09-18 13:00:00,270.85,270.88,270.76,270.85,10618.0,242.5057,242.5326,242.4251,242.5057,10618.0
2019-09-18 13:05:00,270.84,270.84,270.81,270.83,7115.0,242.4967,242.4967,242.4699,242.4878,7115.0
2019-09-18 13:10:00,270.81,270.91,270.77,270.9,23914.0,242.4699,242.5594,242.4341,242.5505,23914.0
2019-09-18 13:15:00,270.89,270.94,270.88,270.91,7987.0,242.5415,242.5863,242.5326,242.5594,7987.0
2019-09-18 13:20:00,270.92,270.92,270.86,270.91,5512.0,242.5684,242.5684,242.5147,242.5594,5512.0
2019-09-18 13:25:00,270.86,270.86,270.69,270.7,7496.0,242.5147,242.5147,242.3624,242.3714,7496.0
2019-09-18 13:30:00,270.72,270.78,270.69,270.78,6483.0,242.3893,242.443,242.3624,242.443,6483.0
2019-09-18 13:35:00,270.78,270.93,270.67,270.92,34094.0,242.443,242.5773,242.3445,242.5684,34094.0
2019-09-18 13:40:00,270.9,270.95,270.88,270.93,10424.0,242.5505,242.5952,242.5326,242.5773,10424.0
2019-09-18 13:45:00,270.94,271.0,270.91,271.0,6038.0,242.5863,242.64,242.5594,242.64,6038.0
2019-09-18 13:50:00,271.0,271.15,270.99,271.11,11945.0,242.64,242.7743,242.631,242.7385,11945.0
2019-09-18 13:55:00,271.11,271.13,271.01,271.03,17379.0,242.7385,242.7564,242.649,242.6669,17379.0
2019-09-18 14:00:00,271.04,271.46,270.12,270.88,232106.0,242.6758,243.0519,241.8521,242.5326,232106.0
2019-09-18 14:05:00,270.89,271.36,270.74,270.74,93972.0,242.5415,242.9623,242.4072,242.4072,93972.0
2019-09-18 14:10:00,270.7,270.78,269.81,269.92,99570.0,242.3714,242.443,241.5745,241.673,99570.0
2019-09-18 14:15:00,269.91,270.22,269.77,269.95,45432.0,241.6641,241.9416,241.5387,241.6999,45432.0
2019-09-18 14:20:00,269.85,270.06,269.65,269.92,26001.0,241.6103,241.7984,241.4313,241.673,26001.0
2019-09-18 14:25:00,269.89,269.99,269.83,269.93,11102.0,241.6462,241.7357,241.5924,241.682,11102.0
2019-09-18 14:30:00,269.91,270.06,269.56,270.04,32180.0,241.6641,241.7984,241.3507,241.7805,32180.0
2019-09-18 14:35:00,270.03,270.04,269.54,269.76,58078.0,241.7715,241.7805,241.3328,241.5298,58078.0
2019-09-18 14:40:00,269.7,270.01,269.65,269.95,27191.0,241.476,241.7536,241.4313,241.6999,27191.0
2019-09-18 14:45:00,269.91,269.91,269.48,269.75,58127.0,241.6641,241.6641,241.2791,241.5208,58127.0
2019-09-18 14:50:00,269.77,270.35,269.68,270.25,47203.0,241.5387,242.058,241.4581,241.9685,47203.0
2019-09-18 14:55:00,270.22,270.3,270.03,270.07,16956.0,241.9416,242.0133,241.7715,241.8073,16956.0
2019-09-18 15:00:00,270.11,270.21,269.99,270.15,15392.0,241.8431,241.9327,241.7357,241.879,15392.0
2019-09-18 15:05:00,270.13,270.53,270.13,270.5,25963.0,241.861,242.2192,241.861,242.1923,25963.0
2019-09-18 15:10:00,270.52,270.75,270.52,270.65,25995.0,242.2102,242.4162,242.2102,242.3266,25995.0
2019-09-18 15:15:00,270.66,270.94,270.58,270.93,69692.0,242.3356,242.5863,242.264,242.5773,69692.0
2019-09-18 15:20:00,270.93,271.07,270.82,270.93,80353.0,242.5773,242.7027,242.4788,242.5773,80353.0
2019-09-18 15:25:00,270.95,271.09,270.93,271.02,60911.0,242.5952,242.7206,242.5773,242.6579,60911.0
2019-09-18 15:30:00,271.02,271.69,271.02,271.69,107593.0,242.6579,243.2578,242.6579,243.2578,107593.0
2019-09-18 15:35:00,271.67,271.9,271.61,271.77,76376.0,243.2399,243.4458,243.1862,243.3294,76376.0
2019-09-18 15:40:00,271.82,272.07,271.78,272.04,105005.0,243.3742,243.598,243.3384,243.5712,105005.0
2019-09-18 15:45:00,272.1,272.13,271.82,271.94,61155.0,243.6249,243.6517,243.3742,243.4816,61155.0
2019-09-18 15:50:00,271.98,272.0,271.65,271.79,63276.0,243.5174,243.5354,243.222,243.3473,63276.0
2019-09-18 15:55:00,271.84,272.04,271.74,271.97,140083.0,243.3921,243.5712,243.3026,243.5085,140083.0
2019-09-19 09:30:00,272.41,272.81,272.35,272.78,246726.0,243.9024,244.2606,243.8487,244.2337,246726.0
2019-09-19 09:35:00,272.81,273.0,272.66,272.68,61453.0,244.2606,244.4307,244.1263,244.1442,61453.0
2019-09-19 09:40:00,272.68,272.69,272.49,272.56,72698.0,244.1442,244.1531,243.9741,244.0367,72698.0
2019-09-19 09:45:00,272.6,272.62,272.46,272.52,15773.0,244.0726,244.0905,243.9472,244.0009,15773.0
2019-09-19 09:50:00,272.51,272.55,272.4,272.55,30094.0,243.992,244.0278,243.8935,244.0278,30094.0
2019-09-19 09:55:00,272.53,272.69,272.52,272.6,22798.0,244.0099,244.1531,244.0009,244.0726,22798.0
2019-09-19 10:00:00,272.59,272.69,272.55,272.56,10373.0,244.0636,244.1531,244.0278,244.0367,10373.0
2019-09-19 10:05:00,272.59,272.65,272.5,272.5,46762.0,244.0636,244.1173,243.983,243.983,46762.0
2019-09-19 10:10:00,272.49,272.67,272.44,272.67,33926.0,243.9741,244.1352,243.9293,244.1352,33926.0
2019-09-19 10:15:00,272.68,272.95,272.67,272.93,52724.0,244.1442,244.3859,244.1352,244.368,52724.0
2019-09-19 10:20:00,272.94,273.02,272.85,272.87,18945.0,244.377,244.4486,244.2964,244.3143,18945.0
2019-09-19 10:25:00,272.89,272.89,272.75,272.78,34516.0,244.3322,244.3322,244.2069,244.2337,34516.0
2019-09-19 10:30:00,272.78,273.09,272.77,273.06,61983.0,244.2337,244.5113,244.2248,244.4844,61983.0
2019-09-19 10:35:00,273.06,273.06,272.95,272.98,16040.0,244.4844,244.4844,244.3859,244.4128,16040.0
2019-09-19 10:40:00,273.0,273.0,272.92,272.92,15048.0,244.4307,244.4307,244.3591,244.3591,15048.0
2019-09-19 10:45:00,272.91,272.91,272.81,272.84,14858.0,244.3501,244.3501,244.2606,244.2874,14858.0
2019-09-19 10:50:00,272.84,272.85,272.77,272.83,10568.0,244.2874,244.2964,244.2248,244.2785,10568.0
2019-09-19 10:55:00,272.82,272.82,272.54,272.62,24981.0,244.2695,244.2695,244.0188,244.0905,24981.0
2019-09-19 11:00:00,272.57,272.62,272.5,272.56,13165.0,244.0457,244.0905,243.983,244.0367,13165.0
2019-09-19 11:05:00,272.6,272.62,272.54,272.62,11793.0,244.0726,244.0905,244.0188,244.0905,11793.0
2019-09-19 11:10:00,272.61,272.69,272.6,272.66,6950.0,244.0815,244.1531,244.0726,244.1263,6950.0
2019-09-19 11:15:00,272.65,272.87,272.63,272.87,7760.0,244.1173,244.3143,244.0994,244.3143,7760.0
2019-09-19 11:20:00,272.88,272.97,272.86,272.94,18428.0,244.3233,244.4038,244.3054,244.377,18428.0
2019-09-19 11:25:00,272.9,272.91,272.83,272.88,10255.0,244.3412,244.3501,244.2785,244.3233,10255.0
2019-09-19 11:30:00,272.87,273.02,272.87,273.02,64863.0,244.3143,244.4486,244.3143,244.4486,64863.0
2019-09-19 11:35:00,273.03,273.2,273.02,273.14,69383.0,244.4576,244.6098,244.4486,244.5561,69383.0
2019-09-19 11:40:00,273.15,273.15,272.88,272.89,12190.0,244.565,244.565,244.3233,244.3322,12190.0
2019-09-19 11:45:00,272.88,272.89,272.82,272.82,10835.0,244.3233,244.3322,244.2695,244.2695,10835.0
2019-09-19 11:50:00,272.78,272.81,272.75,272.78,4648.0,244.2337,244.2606,244.2069,244.2337,4648.0
2019-09-19 11:55:00,272.78,272.93,272.78,272.9,10159.0,244.2337,244.368,244.2337,244.3412,10159.0
2019-09-19 12:00:00,272.89,272.99,272.85,272.88,16810.0,244.3322,244.4217,244.2964,244.3233,16810.0
2019-09-19 12:05:00,272.89,272.92,272.81,272.9,20396.0,244.3322,244.3591,244.2606,244.3412,20396.0
2019-09-19 12:10:00,272.89,272.9,272.86,272.9,7422.0,244.3322,244.3412,244.3054,244.3412,7422.0
2019-09-19 12:15:00,272.87,272.89,272.69,272.69,10242.0,244.3143,244.3322,244.1531,244.1531,10242.0
2019-09-19 12:20:00,272.68,272.71,272.62,272.62,6627.0,244.1442,244.1711,244.0905,244.0905,6627.0
2019-09-19 12:25:00,272.61,272.68,272.26,272.3,54584.0,244.0815,244.1442,243.7681,243.804,54584.0
2019-09-19 12:30:00,272.28,272.39,272.23,272.36,22159.0,243.7861,243.8845,243.7413,243.8577,22159.0
2019-09-19 12:35:00,272.36,272.56,272.34,272.56,16421.0,243.8577,244.0367,243.8398,244.0367,16421.0
2019-09-19 12:40:00,272.55,272.6,272.52,272.59,6080.0,244.0278,244.0726,244.0009,244.0636,6080.0
2019-09-19 12:45:00,272.58,272.63,272.55,272.56,10200.0,244.0547,244.0994,244.0278,244.0367,10200.0
2019-09-19 12:50:00,272.57,272.57,272.44,272.48,7295.0,244.0457,244.0457,243.9293,243.9651,7295.0
2019-09-19 12:55:00,272.48,272.58,272.47,272.48,8255.0,243.9651,244.0547,243.9562,243.9651,8255.0
2019-09-19 13:00:00,272.46,272.6,272.46,272.6,8262.0,243.9472,244.0726,243.9472,244.0726,8262.0
2019-09-19 13:05:00,272.59,272.67,272.4,272.4,10302.0,244.0636,244.1352,243.8935,243.8935,10302.0
2019-09-19 13:10:00,272.39,272.44,272.29,272.34,9391.0,243.8845,243.9293,243.795,243.8398,9391.0
2019-09-19 13:15:00,272.38,272.53,272.38,272.5,6993.0,243.8756,244.0099,243.8756,243.983,6993.0
2019-09-19 13:20:00,272.47,272.49,272.41,272.48,9017.0,243.9562,243.9741,243.9024,243.9651,9017.0
2019-09-19 13:25:00,272.47,272.47,272.37,272.37,3852.0,243.9562,243.9562,243.8666,243.8666,3852.0
2019-09-19 13:30:00,272.37,272.4,271.97,272.17,60253.0,243.8666,243.8935,243.5085,243.6876,60253.0
2019-09-19 13:35:00,272.18,272.27,272.05,272.13,16000.0,243.6965,243.7771,243.5801,243.6517,16000.0
2019-09-19 13:40:00,272.14,272.18,271.8,272.0,24024.0,243.6607,243.6965,243.3563,243.5354,24024.0
2019-09-19 13:45:00,272.01,272.17,272.0,272.16,9534.0,243.5443,243.6876,243.5354,243.6786,9534.0
2019-09-19 13:50:00,272.14,272.29,272.1,272.29,14074.0,243.6607,243.795,243.6249,243.795,14074.0
2019-09-19 13:55:00,272.27,272.31,272.22,272.31,7977.0,243.7771,243.8129,243.7323,243.8129,7977.0
2019-09-19 14:00:00,272.28,272.36,272.25,272.27,8447.0,243.7861,243.8577,243.7592,243.7771,8447.0
2019-09-19 14:05:00,272.27,272.27,272.18,272.22,5204.0,243.7771,243.7771,243.6965,243.7323,5204.0
2019-09-19 14:10:00,272.21,272.24,272.17,272.24,7184.0,243.7234,243.7502,243.6876,243.7502,7184.0
2019-09-19 14:15:00,272.24,272.24,272.18,272.24,4999.0,243.7502,243.7502,243.6965,243.7502,4999.0
2019-09-19 14:20:00,272.25,272.3,272.06,272.15,6799.0,243.7592,243.804,243.5891,243.6697,6799.0
2019-09-19 14:25:00,272.14,272.14,272.08,272.12,10067.0,243.6607,243.6607,243.607,243.6428,10067.0
2019-09-19 14:30:00,272.12,272.13,271.99,272.01,15585.0,243.6428,243.6517,243.5264,243.5443,15585.0
2019-09-19 14:35:00,272.05,272.05,271.91,271.93,9270.0,243.5801,243.5801,243.4548,243.4727,9270.0
2019-09-19 14:40:00,271.93,271.98,271.87,271.91,13281.0,243.4727,243.5174,243.419,243.4548,13281.0
2019-09-19 14:45:00,271.91,271.91,271.72,271.82,15498.0,243.4548,243.4548,243.2847,243.3742,15498.0
2019-09-19 14:50:00,271.83,271.91,271.83,271.89,4985.0,243.3831,243.4548,243.3831,243.4369,4985.0
2019-09-19 14:55:00,271.87,271.95,271.86,271.9,5415.0,243.419,243.4906,243.41,243.4458,5415.0
2019-09-19 15:00:00,271.87,272.0,271.78,271.89,16339.0,243.419,243.5354,243.3384,243.4369,16339.0
2019-09-19 15:05:00,271.85,271.86,271.72,271.78,8348.0,243.401,243.41,243.2847,243.3384,8348.0
2019-09-19 15:10:00,271.79,271.83,271.67,271.77,17176.0,243.3473,243.3831,243.2399,243.3294,17176.0
2019-09-19 15:15:00,271.72,271.84,271.71,271.82,10296.0,243.2847,243.3921,243.2757,243.3742,10296.0
2019-09-19 15:20:00,271.82,271.97,271.82,271.94,7818.0,243.3742,243.5085,243.3742,243.4816,7818.0
2019-09-19 15:25:00,271.93,271.97,271.8,271.81,17330.0,243.4727,243.5085,243.3563,243.3652,17330.0
2019-09-19 15:30:00,271.8,271.81,271.41,271.47,62786.0,243.3563,243.3652,243.0071,243.0608,62786.0
2019-09-19 15:35:00,271.46,271.75,271.41,271.75,16975.0,243.0519,243.3115,243.0071,243.3115,16975.0
2019-09-19 15:40:00,271.73,271.79,271.62,271.66,13750.0,243.2936,243.3473,243.1951,243.2309,13750.0
2019-09-19 15:45:00,271.62,271.62,271.25,271.3,40099.0,243.1951,243.1951,242.8638,242.9086,40099.0
2019-09-19 15:50:00,271.29,271.33,271.13,271.33,70787.0,242.8997,242.9355,242.7564,242.9355,70787.0
2019-09-19 15:55:00,271.38,271.59,271.29,271.36,91741.0,242.9802,243.1683,242.8997,242.9623,91741.0
2019-09-20 09:30:00,271.39,271.42,271.18,271.23,125719.0,243.5731,243.6,243.3846,243.4295,125719.0
2019-09-20 09:35:00,271.21,271.32,271.0,271.32,71268.0,243.4116,243.5103,243.2231,243.5103,71268.0
2019-09-20 09:40:00,271.31,271.52,271.27,271.31,41872.0,243.5013,243.6898,243.4654,243.5013,41872.0
2019-09-20 09:45:00,271.38,271.41,271.19,271.22,20368.0,243.5641,243.5911,243.3936,243.4205,20368.0
2019-09-20 09:50:00,271.22,271.4,271.22,271.35,30078.0,243.4205,243.5821,243.4205,243.5372,30078.0
2019-09-20 09:55:00,271.37,271.42,271.32,271.32,22620.0,243.5552,243.6,243.5103,243.5103,22620.0
2019-09-20 10:00:00,271.36,271.49,271.31,271.4,66934.0,243.5462,243.6629,243.5013,243.5821,66934.0
2019-09-20 10:05:00,271.41,271.56,271.33,271.54,73154.0,243.5911,243.7257,243.5193,243.7077,73154.0
2019-09-20 10:10:00,271.55,271.71,271.47,271.48,79665.0,243.7167,243.8603,243.6449,243.6539,79665.0
2019-09-20 10:15:00,271.5,271.64,271.43,271.62,47043.0,243.6718,243.7975,243.609,243.7795,47043.0
2019-09-20 10:20:00,271.63,271.64,271.53,271.61,46742.0,243.7885,243.7975,243.6988,243.7706,46742.0
2019-09-20 10:25:00,271.61,271.64,271.58,271.62,42698.0,243.7706,243.7975,243.7436,243.7795,42698.0
2019-09-20 10:30:00,271.62,271.76,271.51,271.57,89150.0,243.7795,243.9052,243.6808,243.7347,89150.0
2019-09-20 10:35:00,271.57,271.57,271.45,271.47,57322.0,243.7347,243.7347,243.627,243.6449,57322.0
2019-09-20 10:40:00,271.48,271.52,271.4,271.43,28558.0,243.6539,243.6898,243.5821,243.609,28558.0
2019-09-20 10:45:00,271.42,271.55,271.42,271.43,45541.0,243.6,243.7167,243.6,243.609,45541.0
2019-09-20 10:50:00,271.42,271.45,271.36,271.38,30714.0,243.6,243.627,243.5462,243.5641,30714.0
2019-09-20 10:55:00,271.38,271.49,271.34,271.47,43813.0,243.5641,243.6629,243.5282,243.6449,43813.0
2019-09-20 11:00:00,271.45,271.46,271.36,271.38,41743.0,243.627,243.6359,243.5462,243.5641,41743.0
2019-09-20 11:05:00,271.37,271.47,271.33,271.47,37409.0,243.5552,243.6449,243.5193,243.6449,37409.0
2019-09-20 11:10:00,271.47,271.5,271.44,271.44,14037.0,243.6449,243.6718,243.618,243.618,14037.0
2019-09-20 11:15:00,271.44,271.5,271.24,271.26,31900.0,243.618,243.6718,243.4385,243.4564,31900.0
2019-09-20 11:20:00,271.29,271.42,271.27,271.4,27746.0,243.4834,243.6,243.4654,243.5821,27746.0
2019-09-20 11:25:00,271.39,271.39,271.2,271.21,25768.0,243.5731,243.5731,243.4026,243.4116,25768.0
2019-09-20 11:30:00,271.21,271.27,271.17,271.27,40573.0,243.4116,243.4654,243.3757,243.4654,40573.0
2019-09-20 11:35:00,271.27,271.27,271.09,271.16,28716.0,243.4654,243.4654,243.3039,243.3667,28716.0
2019-09-20 11:40:00,271.17,271.2,271.04,271.13,22452.0,243.3757,243.4026,243.259,243.3398,22452.0
2019-09-20 11:45:00,271.12,271.17,271.08,271.17,23686.0,243.3308,243.3757,243.2949,243.3757,23686.0
2019-09-20 11:50:00,271.16,271.27,271.16,271.27,16415.0,243.3667,243.4654,243.3667,243.4654,16415.0
2019-09-20 11:55:00,271.27,271.36,271.27,271.34,39679.0,243.4654,243.5462,243.4654,243.5282,39679.0
2019-09-20 12:00:00,271.32,271.41,271.31,271.34,23232.0,243.5103,243.5911,243.5013,243.5282,23232.0
2019-09-20 12:05:00,271.34,271.36,271.31,271.36,14847.0,243.5282,243.5462,243.5013,243.5462,14847.0
2019-09-20 12:10:00,271.38,271.47,271.38,271.47,27679.0,243.5641,243.6449,243.5641,243.6449,27679.0
2019-09-20 12:15:00,271.48,271.49,271.37,271.38,15561.0,243.6539,243.6629,243.5552,243.5641,15561.0
2019-09-20 12:20:00,271.38,271.44,271.35,271.36,18246.0,243.5641,243.618,243.5372,243.5462,18246.0
2019-09-20 12:25:00,271.38,271.4,271.28,271.34,26467.0,243.5641,243.5821,243.4744,243.5282,26467.0
2019-09-20 12:30:00,271.35,271.35,271.2,271.2,24957.0,243.5372,243.5372,243.4026,243.4026,24957.0
2019-09-20 12:35:00,271.19,271.2,271.09,271.17,32237.0,243.3936,243.4026,243.3039,243.3757,32237.0
2019-09-20 12:40:00,271.16,271.16,271.07,271.15,16903.0,243.3667,243.3667,243.2859,243.3577,16903.0
2019-09-20 12:45:00,271.15,271.22,271.14,271.22,17569.0,243.3577,243.4205,243.3487,243.4205,17569.0
2019-09-20 12:50:00,271.21,271.26,271.19,271.25,24501.0,243.4116,243.4564,243.3936,243.4475,24501.0
2019-09-20 12:55:00,271.25,271.28,271.22,271.28,11116.0,243.4475,243.4744,243.4205,243.4744,11116.0
2019-09-20 13:00:00,271.27,271.31,271.27,271.3,9272.0,243.4654,243.5013,243.4654,243.4923,9272.0
2019-09-20 13:05:00,271.31,271.31,271.25,271.25,5831.0,243.5013,243.5013,243.4475,243.4475,5831.0
2019-09-20 13:10:00,271.22,271.22,269.79,269.8,233304.0,243.4205,243.4205,242.1371,242.1461,233304.0
2019-09-20 13:15:00,269.82,270.12,269.09,270.0,258359.0,242.164,242.4333,241.5089,242.3256,258359.0
2019-09-20 13:20:00,269.96,270.04,269.57,269.93,92954.0,242.2897,242.3615,241.9397,242.2628,92954.0
2019-09-20 13:25:00,269.9,270.06,269.78,269.93,25540.0,242.2358,242.3794,242.1281,242.2628,25540.0
2019-09-20 13:30:00,269.96,269.99,269.68,269.8,59965.0,242.2897,242.3166,242.0384,242.1461,59965.0
2019-09-20 13:35:00,269.8,269.97,269.69,269.71,18751.0,242.1461,242.2987,242.0474,242.0653,18751.0
2019-09-20 13:40:00,269.74,269.87,269.64,269.71,141705.0,242.0922,242.2089,242.0025,242.0653,141705.0
2019-09-20 13:45:00,269.71,269.75,269.5,269.52,18057.0,242.0653,242.1012,241.8768,241.8948,18057.0
2019-09-20 13:50:00,269.52,269.62,269.4,269.46,31025.0,241.8948,241.9845,241.7871,241.8409,31025.0
2019-09-20 13:55:00,269.48,269.86,269.42,269.84,38035.0,241.8589,242.1999,241.805,242.182,38035.0
2019-09-20 14:00:00,269.87,270.29,269.86,269.96,77900.0,242.2089,242.5859,242.1999,242.2897,77900.0
2019-09-20 14:05:00,270.02,270.1,269.73,269.88,23134.0,242.3435,242.4153,242.0833,242.2179,23134.0
2019-09-20 14:10:00,269.86,269.91,269.76,269.79,19528.0,242.1999,242.2448,242.1102,242.1371,19528.0
2019-09-20 14:15:00,269.79,270.01,269.79,269.91,10312.0,242.1371,242.3346,242.1371,242.2448,10312.0
2019-09-20 14:20:00,269.82,270.17,269.82,270.13,10129.0,242.164,242.4782,242.164,242.4423,10129.0
2019-09-20 14:25:00,270.15,270.15,270.01,270.09,7138.0,242.4602,242.4602,242.3346,242.4064,7138.0
2019-09-20 14:30:00,270.1,270.2,270.02,270.15,11661.0,242.4153,242.5051,242.3435,242.4602,11661.0
2019-09-20 14:35:00,270.16,270.3,270.14,270.26,7629.0,242.4692,242.5948,242.4512,242.5589,7629.0
2019-09-20 14:40:00,270.25,270.29,270.19,270.2,5012.0,242.55,242.5859,242.4961,242.5051,5012.0
2019-09-20 14:45:00,270.19,270.26,270.19,270.22,4645.0,242.4961,242.5589,242.4961,242.523,4645.0
2019-09-20 14:50:00,270.21,270.21,270.06,270.14,5526.0,242.5141,242.5141,242.3794,242.4512,5526.0
2019-09-20 14:55:00,270.12,270.19,270.0,270.05,34320.0,242.4333,242.4961,242.3256,242.3705,34320.0
2019-09-20 15:00:00,270.08,270.13,269.99,270.06,16738.0,242.3974,242.4423,242.3166,242.3794,16738.0
2019-09-20 15:05:00,270.12,270.17,269.99,270.0,7057.0,242.4333,242.4782,242.3166,242.3256,7057.0
2019-09-20 15:10:00,269.99,270.11,269.9,270.1,7595.0,242.3166,242.4243,242.2358,242.4153,7595.0
2019-09-20 15:15:00,270.12,270.17,269.99,270.02,12796.0,242.4333,242.4782,242.3166,242.3435,12796.0
2019-09-20 15:20:00,270.0,270.04,269.74,269.82,11693.0,242.3256,242.3615,242.0922,242.164,11693.0
2019-09-20 15:25:00,269.81,269.86,269.68,269.77,12637.0,242.1551,242.1999,242.0384,242.1192,12637.0
2019-09-20 15:30:00,269.78,269.85,269.58,269.62,29657.0,242.1281,242.191,241.9486,241.9845,29657.0
2019-09-20 15:35:00,269.64,269.78,269.63,269.69,8643.0,242.0025,242.1281,241.9935,242.0474,8643.0
2019-09-20 15:40:00,269.7,269.73,269.61,269.64,16865.0,242.0563,242.0833,241.9756,242.0025,16865.0
2019-09-20 15:45:00,269.62,269.66,269.39,269.49,67022.0,241.9845,242.0204,241.7781,241.8679,67022.0
2019-09-20 15:50:00,269.5,269.92,269.5,269.86,57480.0,241.8768,242.2538,241.8768,242.1999,57480.0
2019-09-20 15:55:00,269.85,269.91,269.11,269.14,177654.0,242.191,242.2448,241.5268,241.5537,177654.0
2019-09-23 09:30:00,268.28,268.47,268.07,268.34,247058.0,240.7819,240.9524,240.5934,240.8357,247058.0
2019-09-23 09:35:00,268.31,268.74,268.31,268.66,163816.0,240.8088,241.1947,240.8088,241.1229,163816.0
2019-09-23 09:40:00,268.68,268.85,268.58,268.85,36218.0,241.1409,241.2935,241.0511,241.2935,36218.0
2019-09-23 09:45:00,268.85,268.95,268.71,268.86,26603.0,241.2935,241.3832,241.1678,241.3024,26603.0
2019-09-23 09:50:00,268.85,269.07,268.85,269.0,39572.0,241.2935,241.4909,241.2935,241.4281,39572.0
2019-09-23 09:55:00,269.0,269.02,268.77,268.81,29706.0,241.4281,241.446,241.2217,241.2576,29706.0
2019-09-23 10:00:00,268.8,268.81,268.51,268.58,29606.0,241.2486,241.2576,240.9883,241.0511,29606.0
2019-09-23 10:05:00,268.56,268.57,268.4,268.43,22014.0,241.0332,241.0422,240.8896,240.9165,22014.0
2019-09-23 10:10:00,268.38,268.47,268.29,268.37,37347.0,240.8716,240.9524,240.7909,240.8627,37347.0
2019-09-23 10:15:00,268.33,268.65,268.32,268.63,14136.0,240.8268,241.114,240.8178,241.096,14136.0
2019-09-23 10:20:00,268.63,268.83,268.6,268.77,20741.0,241.096,241.2755,241.0691,241.2217,20741.0
2019-09-23 10:25:00,268.75,268.79,268.63,268.76,9580.0,241.2037,241.2396,241.096,241.2127,9580.0
2019-09-23 10:30:00,268.78,268.9,268.69,268.71,25410.0,241.2306,241.3383,241.1499,241.1678,25410.0
2019-09-23 10:35:00,268.76,268.89,268.73,268.74,12698.0,241.2127,241.3294,241.1858,241.1947,12698.0
2019-09-23 10:40:00,268.73,268.75,268.63,268.69,25306.0,241.1858,241.2037,241.096,241.1499,25306.0
2019-09-23 10:45:00,268.73,268.73,268.59,268.65,12944.0,241.1858,241.1858,241.0601,241.114,12944.0
2019-09-23 10:50:00,268.61,268.97,268.57,268.59,26354.0,241.0781,241.4012,241.0422,241.0601,26354.0
2019-09-23 10:55:00,268.6,268.72,268.6,268.67,21761.0,241.0691,241.1768,241.0691,241.1319,21761.0
2019-09-23 11:00:00,268.7,269.14,268.7,269.06,24017.0,241.1588,241.5537,241.1588,241.4819,24017.0
2019-09-23 11:05:00,269.06,269.07,268.94,268.98,7848.0,241.4819,241.4909,241.3742,241.4101,7848.0
2019-09-23 11:10:00,268.95,269.01,268.92,268.96,8814.0,241.3832,241.4371,241.3563,241.3922,8814.0
2019-09-23 11:15:00,268.97,269.24,268.96,269.23,32137.0,241.4012,241.6435,241.3922,241.6345,32137.0
2019-09-23 11:20:00,269.24,269.34,269.19,269.32,26974.0,241.6435,241.7332,241.5986,241.7153,26974.0
2019-09-23 11:25:00,269.33,269.33,269.22,269.29,23221.0,241.7243,241.7243,241.6255,241.6884,23221.0
2019-09-23 11:30:00,269.32,269.45,269.32,269.35,36738.0,241.7153,241.832,241.7153,241.7422,36738.0
2019-09-23 11:35:00,269.32,269.4,269.32,269.36,4150.0,241.7153,241.7871,241.7153,241.7512,4150.0
2019-09-23 11:40:00,269.38,269.55,269.36,269.47,21669.0,241.7691,241.9217,241.7512,241.8499,21669.0
2019-09-23 11:45:00,269.46,269.47,269.36,269.41,12505.0,241.8409,241.8499,241.7512,241.7961,12505.0
2019-09-23 11:50:00,269.42,269.42,269.31,269.37,4257.0,241.805,241.805,241.7063,241.7602,4257.0
2019-09-23 11:55:00,269.37,269.42,269.31,269.39,5155.0,241.7602,241.805,241.7063,241.7781,5155.0
2019-09-23 12:00:00,269.41,269.45,269.3,269.41,4381.0,241.7961,241.832,241.6973,241.7961,4381.0
2019-09-23 12:05:00,269.42,269.5,269.42,269.49,11032.0,241.805,241.8768,241.805,241.8679,11032.0
2019-09-23 12:10:00,269.5,269.5,269.42,269.48,2929.0,241.8768,241.8768,241.805,241.8589,2929.0
2019-09-23 12:15:00,269.48,269.48,269.43,269.44,3094.0,241.8589,241.8589,241.814,241.823,3094.0
2019-09-23 12:20:00,269.42,269.45,269.4,269.44,20904.0,241.805,241.832,241.7871,241.823,20904.0
2019-09-23 12:25:00,269.47,269.55,269.45,269.46,19774.0,241.8499,241.9217,241.832,241.8409,19774.0
2019-09-23 12:30:00,269.45,269.52,269.43,269.52,2686.0,241.832,241.8948,241.814,241.8948,2686.0
2019-09-23 12:35:00,269.51,269.54,269.49,269.52,12774.0,241.8858,241.9127,241.8679,241.8948,12774.0
2019-09-23 12:40:00,269.51,269.55,269.5,269.52,4930.0,241.8858,241.9217,241.8768,241.8948,4930.0
2019-09-23 12:45:00,269.53,269.53,269.45,269.49,5172.0,241.9038,241.9038,241.832,241.8679,5172.0
2019-09-23 12:50:00,269.45,269.45,269.35,269.38,4902.0,241.832,241.832,241.7422,241.7691,4902.0
2019-09-23 12:55:00,269.38,269.43,269.24,269.36,25431.0,241.7691,241.814,241.6435,241.7512,25431.0
2019-09-23 13:00:00,269.37,269.5,269.37,269.43,12612.0,241.7602,241.8768,241.7602,241.814,12612.0
2019-09-23 13:05:00,269.38,269.48,269.36,269.48,5421.0,241.7691,241.8589,241.7512,241.8589,5421.0
2019-09-23 13:10:00,269.48,269.51,269.44,269.44,3221.0,241.8589,241.8858,241.823,241.823,3221.0
2019-09-23 13:15:00,269.5,269.52,269.47,269.48,4156.0,241.8768,241.8948,241.8499,241.8589,4156.0
2019-09-23 13:20:00,269.49,269.54,269.43,269.53,7925.0,241.8679,241.9127,241.814,241.9038,7925.0
2019-09-23 13:25:00,269.53,269.63,269.51,269.61,1999.0,241.9038,241.9935,241.8858,241.9756,1999.0
2019-09-23 13:30:00,269.57,269.67,269.57,269.59,6199.0,241.9397,242.0294,241.9397,241.9576,6199.0
2019-09-23 13:35:00,269.58,269.59,269.57,269.59,2499.0,241.9486,241.9576,241.9397,241.9576,2499.0
2019-09-23 13:40:00,269.61,269.65,269.6,269.65,3397.0,241.9756,242.0115,241.9666,242.0115,3397.0
2019-09-23 13:45:00,269.65,269.69,269.65,269.66,5763.0,242.0115,242.0474,242.0115,242.0204,5763.0
2019-09-23 13:50:00,269.64,269.74,269.63,269.69,6617.0,242.0025,242.0922,241.9935,242.0474,6617.0
2019-09-23 13:55:00,269.69,269.7,269.66,269.66,11467.0,242.0474,242.0563,242.0204,242.0204,11467.0
2019-09-23 14:00:00,269.67,269.68,269.63,269.65,3645.0,242.0294,242.0384,241.9935,242.0115,3645.0
2019-09-23 14:05:00,269.65,269.73,269.65,269.67,5550.0,242.0115,242.0833,242.0115,242.0294,5550.0
2019-09-23 14:10:00,269.66,269.7,269.65,269.7,8091.0,242.0204,242.0563,242.0115,242.0563,8091.0
2019-09-23 14:15:00,269.7,269.73,269.63,269.71,9545.0,242.0563,242.0833,241.9935,242.0653,9545.0
2019-09-23 14:20:00,269.72,269.73,269.6,269.63,10181.0,242.0743,242.0833,241.9666,241.9935,10181.0
2019-09-23 14:25:00,269.63,269.65,269.62,269.64,7492.0,241.9935,242.0115,241.9845,242.0025,7492.0
2019-09-23 14:30:00,269.61,269.63,269.6,269.61,6300.0,241.9756,241.9935,241.9666,241.9756,6300.0
2019-09-23 14:35:00,269.62,269.62,269.55,269.57,10405.0,241.9845,241.9845,241.9217,241.9397,10405.0
2019-09-23 14:40:00,269.56,269.7,269.53,269.7,20564.0,241.9307,242.0563,241.9038,242.0563,20564.0
2019-09-23 14:45:00,269.69,269.73,269.65,269.66,11291.0,242.0474,242.0833,242.0115,242.0204,11291.0
2019-09-23 14:50:00,269.65,269.66,269.61,269.64,8030.0,242.0115,242.0204,241.9756,242.0025,8030.0
2019-09-23 14:55:00,269.65,269.69,269.62,269.62,6061.0,242.0115,242.0474,241.9845,241.9845,6061.0
2019-09-23 15:00:00,269.62,269.76,269.61,269.72,31224.0,241.9845,242.1102,241.9756,242.0743,31224.0
2019-09-23 15:05:00,269.71,269.97,269.71,269.92,36178.0,242.0653,242.2987,242.0653,242.2538,36178.0
2019-09-23 15:10:00,269.88,269.89,269.85,269.89,12699.0,242.2179,242.2269,242.191,242.2269,12699.0
2019-09-23 15:15:00,269.9,269.94,269.86,269.89,17813.0,242.2358,242.2717,242.1999,242.2269,17813.0
2019-09-23 15:20:00,269.9,269.92,269.84,269.87,28062.0,242.2358,242.2538,242.182,242.2089,28062.0
2019-09-23 15:25:00,269.87,269.89,269.82,269.85,10301.0,242.2089,242.2269,242.164,242.191,10301.0
2019-09-23 15:30:00,269.85,269.85,269.68,269.72,19257.0,242.191,242.191,242.0384,242.0743,19257.0
2019-09-23 15:35:00,269.74,269.74,269.59,269.66,11431.0,242.0922,242.0922,241.9576,242.0204,11431.0
2019-09-23 15:40:00,269.66,269.67,269.6,269.63,24810.0,242.0204,242.0294,241.9666,241.9935,24810.0
2019-09-23 15:45:00,269.63,269.72,269.58,269.66,24622.0,241.9935,242.0743,241.9486,242.0204,24622.0
2019-09-23 15:50:00,269.66,269.75,269.46,269.46,26410.0,242.0204,242.1012,241.8409,241.8409,26410.0
2019-09-23 15:55:00,269.46,269.53,269.31,269.37,67797.0,241.8409,241.9038,241.7063,241.7602,67797.0
2019-09-24 09:30:00,270.38,270.46,270.04,270.17,156910.0,242.6666,242.7384,242.3615,242.4782,156910.0
2019-09-24 09:35:00,270.19,270.45,270.13,270.45,52602.0,242.4961,242.7295,242.4423,242.7295,52602.0
2019-09-24 09:40:00,270.49,270.57,270.36,270.4,20406.0,242.7654,242.8372,242.6487,242.6846,20406.0
2019-09-24 09:45:00,270.4,270.53,270.35,270.46,15194.0,242.6846,242.8013,242.6397,242.7384,15194.0
2019-09-24 09:50:00,270.48,270.51,270.4,270.47,12652.0,242.7564,242.7833,242.6846,242.7474,12652.0
2019-09-24 09:55:00,270.49,270.61,270.32,270.32,28799.0,242.7654,242.8731,242.6128,242.6128,28799.0
2019-09-24 10:00:00,270.32,270.33,270.07,270.21,45939.0,242.6128,242.6218,242.3884,242.5141,45939.0
2019-09-24 10:05:00,270.13,270.2,269.77,269.96,63080.0,242.4423,242.5051,242.1192,242.2897,63080.0
2019-09-24 10:10:00,269.93,270.04,269.87,270.0,27373.0,242.2628,242.3615,242.2089,242.3256,27373.0
2019-09-24 10:15:00,270.01,270.11,269.72,270.09,47668.0,242.3346,242.4243,242.0743,242.4064,47668.0
2019-09-24 10:20:00,270.13,270.24,269.6,269.67,57059.0,242.4423,242.541,241.9666,242.0294,57059.0
2019-09-24 10:25:00,269.65,269.83,269.63,269.78,22534.0,242.0115,242.173,241.9935,242.1281,22534.0
2019-09-24 10:30:00,269.79,270.01,269.79,269.98,13652.0,242.1371,242.3346,242.1371,242.3076,13652.0
2019-09-24 10:35:00,269.99,270.19,269.92,269.99,22560.0,242.3166,242.4961,242.2538,242.3166,22560.0
2019-09-24 10:40:00,269.99,270.11,269.89,270.09,11187.0,242.3166,242.4243,242.2269,242.4064,11187.0
2019-09-24 10:45:00,270.06,270.06,269.8,269.92,10485.0,242.3794,242.3794,242.1461,242.2538,10485.0
2019-09-24 10:50:00,269.98,270.01,269.87,269.91,10328.0,242.3076,242.3346,242.2089,242.2448,10328.0
2019-09-24 10:55:00,269.92,269.97,269.87,269.94,5045.0,242.2538,242.2987,242.2089,242.2717,5045.0
2019-09-24 11:00:00,269.95,269.95,269.57,269.58,31075.0,242.2807,242.2807,241.9397,241.9486,31075.0
2019-09-24 11:05:00,269.57,269.7,269.56,269.64,16466.0,241.9397,242.0563,241.9307,242.0025,16466.0
2019-09-24 11:10:00,269.68,269.74,269.66,269.74,14702.0,242.0384,242.0922,242.0204,242.0922,14702.0
2019-09-24 11:15:00,269.71,269.72,269.49,269.6,13800.0,242.0653,242.0743,241.8679,241.9666,13800.0
2019-09-24 11:20:00,269.59,269.7,269.54,269.54,14747.0,241.9576,242.0563,241.9127,241.9127,14747.0
2019-09-24 11:25:00,269.52,269.64,269.45,269.51,43949.0,241.8948,242.0025,241.832,241.8858,43949.0
2019-09-24 11:30:00,269.52,269.54,269.39,269.46,18409.0,241.8948,241.9127,241.7781,241.8409,18409.0
2019-09-24 11:35:00,269.47,269.47,268.98,269.03,60016.0,241.8499,241.8499,241.4101,241.455,60016.0
2019-09-24 11:40:00,268.98,269.14,268.76,268.81,55475.0,241.4101,241.5537,241.2127,241.2576,55475.0
2019-09-24 11:45:00,268.85,269.2,268.85,269.12,34511.0,241.2935,241.6076,241.2935,241.5358,34511.0
2019-09-24 11:50:00,269.12,269.12,268.92,268.94,26786.0,241.5358,241.5358,241.3563,241.3742,26786.0
2019-09-24 11:55:00,268.93,269.13,268.93,269.02,15142.0,241.3653,241.5448,241.3653,241.446,15142.0
2019-09-24 12:00:00,268.96,269.2,268.92,269.18,20438.0,241.3922,241.6076,241.3563,241.5896,20438.0
2019-09-24 12:05:00,269.17,269.37,269.17,269.36,10906.0,241.5807,241.7602,241.5807,241.7512,10906.0
2019-09-24 12:10:00,269.37,269.4,269.16,269.18,13938.0,241.7602,241.7871,241.5717,241.5896,13938.0
2019-09-24 12:15:00,269.18,269.29,268.87,268.87,23521.0,241.5896,241.6884,241.3114,241.3114,23521.0
2019-09-24 12:20:00,268.88,268.98,268.01,268.36,103279.0,241.3204,241.4101,240.5396,240.8537,103279.0
2019-09-24 12:25:00,268.31,268.49,267.88,268.26,57205.0,240.8088,240.9704,240.4229,240.7639,57205.0
2019-09-24 12:30:00,268.26,268.27,268.04,268.22,30134.0,240.7639,240.7729,240.5665,240.728,30134.0
2019-09-24 12:35:00,268.21,268.21,267.67,267.82,72595.0,240.7191,240.7191,240.2344,240.369,72595.0
2019-09-24 12:40:00,267.82,267.86,267.49,267.66,43240.0,240.369,240.4049,240.0729,240.2254,43240.0
2019-09-24 12:45:00,267.64,267.78,267.52,267.72,33678.0,240.2075,240.3331,240.0998,240.2793,33678.0
2019-09-24 12:50:00,267.71,267.72,267.24,267.24,34722.0,240.2703,240.2793,239.8485,239.8485,34722.0
2019-09-24 12:55:00,267.26,267.45,267.25,267.34,64027.0,239.8664,240.037,239.8575,239.9382,64027.0
2019-09-24 13:00:00,267.34,267.64,267.31,267.52,31197.0,239.9382,240.2075,239.9113,240.0998,31197.0
2019-09-24 13:05:00,267.52,267.76,267.5,267.61,32322.0,240.0998,240.3152,240.0818,240.1806,32322.0
2019-09-24 13:10:00,267.59,267.63,267.2,267.4,29306.0,240.1626,240.1985,239.8126,239.9921,29306.0
2019-09-24 13:15:00,267.4,267.47,267.28,267.45,22146.0,239.9921,240.0549,239.8844,240.037,22146.0
2019-09-24 13:20:00,267.39,267.42,267.07,267.13,20556.0,239.9831,240.01,239.6959,239.7498,20556.0
2019-09-24 13:25:00,267.12,267.4,267.12,267.24,79891.0,239.7408,239.9921,239.7408,239.8485,79891.0
2019-09-24 13:30:00,267.22,267.55,267.22,267.44,49268.0,239.8305,240.1267,239.8305,240.028,49268.0
2019-09-24 13:35:00,267.37,267.59,267.37,267.48,17345.0,239.9652,240.1626,239.9652,240.0639,17345.0
2019-09-24 13:40:00,267.49,267.55,267.36,267.47,21505.0,240.0729,240.1267,239.9562,240.0549,21505.0
2019-09-24 13:45:00,267.45,267.54,267.44,267.53,6900.0,240.037,240.1177,240.028,240.1088,6900.0
2019-09-24 13:50:00,267.51,267.69,267.3,267.3,130805.0,240.0908,240.2524,239.9023,239.9023,130805.0
2019-09-24 13:55:00,267.33,267.48,267.27,267.36,14089.0,239.9293,240.0639,239.8754,239.9562,14089.0
2019-09-24 14:00:00,267.38,267.39,267.14,267.17,19142.0,239.9741,239.9831,239.7587,239.7857,19142.0
2019-09-24 14:05:00,267.16,267.25,266.97,266.99,36544.0,239.7767,239.8575,239.6062,239.6241,36544.0
2019-09-24 14:10:00,266.99,268.72,266.88,268.31,190158.0,239.6241,241.1768,239.5254,240.8088,190158.0
2019-09-24 14:15:00,268.34,268.63,268.14,268.52,95805.0,240.8357,241.096,240.6562,240.9973,95805.0
2019-09-24 14:20:00,268.51,268.57,268.24,268.24,32633.0,240.9883,241.0422,240.746,240.746,32633.0
2019-09-24 14:25:00,268.24,268.5,268.24,268.4,18007.0,240.746,240.9793,240.746,240.8896,18007.0
2019-09-24 14:30:00,268.44,268.47,268.25,268.3,12805.0,240.9255,240.9524,240.755,240.7998,12805.0
2019-09-24 14:35:00,268.31,268.59,267.69,267.95,196836.0,240.8088,241.0601,240.2524,240.4857,196836.0
2019-09-24 14:40:00,267.96,268.06,267.7,267.72,27442.0,240.4947,240.5844,240.2613,240.2793,27442.0
2019-09-24 14:45:00,267.74,267.98,267.55,267.92,32095.0,240.2972,240.5126,240.1267,240.4588,32095.0
2019-09-24 14:50:00,267.9,268.12,267.75,267.95,116409.0,240.4408,240.6383,240.3062,240.4857,116409.0
2019-09-24 14:55:00,267.93,267.95,267.72,267.8,33302.0,240.4678,240.4857,240.2793,240.3511,33302.0
2019-09-24 15:00:00,267.8,267.87,267.62,267.83,26083.0,240.3511,240.4139,240.1895,240.378,26083.0
2019-09-24 15:05:00,267.84,267.88,267.72,267.73,24909.0,240.387,240.4229,240.2793,240.2883,24909.0
2019-09-24 15:10:00,267.74,268.13,267.7,268.12,25076.0,240.2972,240.6473,240.2613,240.6383,25076.0
2019-09-24 15:15:00,268.11,268.11,267.9,267.92,10035.0,240.6293,240.6293,240.4408,240.4588,10035.0
2019-09-24 15:20:00,267.9,267.9,267.36,267.39,27031.0,240.4408,240.4408,239.9562,239.9831,27031.0
2019-09-24 15:25:00,267.34,267.67,267.34,267.55,45749.0,239.9382,240.2344,239.9382,240.1267,45749.0
2019-09-24 15:30:00,267.45,267.49,267.28,267.37,24547.0,240.037,240.0729,239.8844,239.9652,24547.0
2019-09-24 15:35:00,267.38,267.58,267.26,267.46,27353.0,239.9741,240.1536,239.8664,240.0459,27353.0
2019-09-24 15:40:00,267.43,267.68,267.41,267.52,44429.0,240.019,240.2434,240.0011,240.0998,44429.0
2019-09-24 15:45:00,267.51,268.05,267.49,267.99,54416.0,240.0908,240.5755,240.0729,240.5216,54416.0
2019-09-24 15:50:00,267.97,268.06,267.7,268.0,111991.0,240.5037,240.5844,240.2613,240.5306,111991.0
2019-09-24 15:55:00,268.04,268.11,267.76,268.0,130922.0,240.5665,240.6293,240.3152,240.5306,130922.0
2019-09-25 09:30:00,268.47,268.92,268.36,268.89,160006.0,240.9524,241.3563,240.8537,241.3294,160006.0
2019-09-25 09:35:00,268.91,268.94,268.62,268.68,49235.0,241.3473,241.3742,241.087,241.1409,49235.0
2019-09-25 09:40:00,268.67,268.78,268.5,268.5,25196.0,241.1319,241.2306,240.9793,240.9793,25196.0
2019-09-25 09:45:00,268.47,268.53,268.17,268.39,54747.0,240.9524,241.0063,240.6832,240.8806,54747.0
2019-09-25 09:50:00,268.37,268.37,268.11,268.27,50894.0,240.8627,240.8627,240.6293,240.7729,50894.0
2019-09-25 09:55:00,268.27,268.29,268.0,268.06,63286.0,240.7729,240.7909,240.5306,240.5844,63286.0
2019-09-25 10:00:00,268.08,268.29,267.42,268.18,166855.0,240.6024,240.7909,240.01,240.6921,166855.0
2019-09-25 10:05:00,268.1,268.6,267.97,268.24,101956.0,240.6203,241.0691,240.5037,240.746,101956.0
2019-09-25 10:10:00,268.33,268.52,268.07,268.19,36914.0,240.8268,240.9973,240.5934,240.7011,36914.0
2019-09-25 10:15:00,268.11,268.38,268.09,268.28,46548.0,240.6293,240.8716,240.6114,240.7819,46548.0
2019-09-25 10:20:00,268.24,268.52,268.11,268.16,47578.0,240.746,240.9973,240.6293,240.6742,47578.0
2019-09-25 10:25:00,268.21,268.52,268.2,268.5,34783.0,240.7191,240.9973,240.7101,240.9793,34783.0
2019-09-25 10:30:00,268.49,268.86,268.44,268.71,43724.0,240.9704,241.3024,240.9255,241.1678,43724.0
2019-09-25 10:35:00,268.73,268.91,268.61,268.88,399227.0,241.1858,241.3473,241.0781,241.3204,399227.0
2019-09-25 10:40:00,268.89,268.95,268.67,268.8,59289.0,241.3294,241.3832,241.1319,241.2486,59289.0
2019-09-25 10:45:00,268.76,268.9,268.76,268.84,30603.0,241.2127,241.3383,241.2127,241.2845,30603.0
2019-09-25 10:50:00,268.83,269.69,268.7,269.49,84173.0,241.2755,242.0474,241.1588,241.8679,84173.0
2019-09-25 10:55:00,269.5,269.52,269.24,269.29,55785.0,241.8768,241.8948,241.6435,241.6884,55785.0
2019-09-25 11:00:00,269.31,269.51,269.28,269.43,45460.0,241.7063,241.8858,241.6794,241.814,45460.0
2019-09-25 11:05:00,269.46,269.49,269.3,269.34,32398.0,241.8409,241.8679,241.6973,241.7332,32398.0
2019-09-25 11:10:00,269.28,269.35,269.17,269.32,39477.0,241.6794,241.7422,241.5807,241.7153,39477.0
2019-09-25 11:15:00,269.36,269.47,269.2,269.2,29929.0,241.7512,241.8499,241.6076,241.6076,29929.0
2019-09-25 11:20:00,269.22,269.5,269.22,269.4,27749.0,241.6255,241.8768,241.6255,241.7871,27749.0
2019-09-25 11:25:00,269.37,269.42,269.27,269.33,17250.0,241.7602,241.805,241.6704,241.7243,17250.0
2019-09-25 11:30:00,269.33,269.36,269.21,269.29,13545.0,241.7243,241.7512,241.6166,241.6884,13545.0
2019-09-25 11:35:00,269.3,269.38,269.13,269.38,11973.0,241.6973,241.7691,241.5448,241.7691,11973.0
2019-09-25 11:40:00,269.39,269.53,269.29,269.29,17287.0,241.7781,241.9038,241.6884,241.6884,17287.0
2019-09-25 11:45:00,269.31,269.36,269.24,269.24,6919.0,241.7063,241.7512,241.6435,241.6435,6919.0
2019-09-25 11:50:00,269.25,269.29,269.16,269.29,14046.0,241.6525,241.6884,241.5717,241.6884,14046.0
2019-09-25 11:55:00,269.32,269.41,269.26,269.41,4382.0,241.7153,241.7961,241.6614,241.7961,4382.0
2019-09-25 12:00:00,269.44,269.55,269.35,269.55,26155.0,241.823,241.9217,241.7422,241.9217,26155.0
2019-09-25 12:05:00,269.51,269.79,269.45,269.69,54438.0,241.8858,242.1371,241.832,242.0474,54438.0
2019-09-25 12:10:00,269.68,269.68,269.52,269.57,12321.0,242.0384,242.0384,241.8948,241.9397,12321.0
2019-09-25 12:15:00,269.59,269.65,269.38,269.54,21463.0,241.9576,242.0115,241.7691,241.9127,21463.0
2019-09-25 12:20:00,269.6,269.61,269.45,269.51,3204.0,241.9666,241.9756,241.832,241.8858,3204.0
2019-09-25 12:25:00,269.54,269.6,269.51,269.55,3485.0,241.9127,241.9666,241.8858,241.9217,3485.0
2019-09-25 12:30:00,269.55,269.62,269.55,269.55,9255.0,241.9217,241.9845,241.9217,241.9217,9255.0
2019-09-25 12:35:00,269.55,269.56,269.53,269.53,1000.0,241.9217,241.9307,241.9038,241.9038,1000.0
2019-09-25 12:40:00,269.49,269.49,269.36,269.42,2805.0,241.8679,241.8679,241.7512,241.805,2805.0
2019-09-25 12:45:00,269.49,269.49,269.36,269.41,1806.0,241.8679,241.8679,241.7512,241.7961,1806.0
2019-09-25 12:50:00,269.39,269.4,269.23,269.32,11069.0,241.7781,241.7871,241.6345,241.7153,11069.0
2019-09-25 12:55:00,269.32,269.57,269.16,269.25,32876.0,241.7153,241.9397,241.5717,241.6525,32876.0
2019-09-25 13:00:00,269.32,269.34,269.2,269.26,3362.0,241.7153,241.7332,241.6076,241.6614,3362.0
2019-09-25 13:05:00,269.32,269.46,269.3,269.45,17253.0,241.7153,241.8409,241.6973,241.832,17253.0
2019-09-25 13:10:00,269.43,269.45,269.37,269.45,3700.0,241.814,241.832,241.7602,241.832,3700.0
2019-09-25 13:15:00,269.46,269.46,269.28,269.31,9925.0,241.8409,241.8409,241.6794,241.7063,9925.0
2019-09-25 13:20:00,269.3,269.33,269.28,269.31,1412.0,241.6973,241.7243,241.6794,241.7063,1412.0
2019-09-25 13:25:00,269.33,269.34,269.29,269.32,3331.0,241.7243,241.7332,241.6884,241.7153,3331.0
2019-09-25 13:30:00,269.31,269.35,269.23,269.23,7228.0,241.7063,241.7422,241.6345,241.6345,7228.0
2019-09-25 13:35:00,269.27,269.39,269.27,269.32,16300.0,241.6704,241.7781,241.6704,241.7153,16300.0
2019-09-25 13:40:00,269.35,269.38,269.31,269.33,23145.0,241.7422,241.7691,241.7063,241.7243,23145.0
2019-09-25 13:45:00,269.42,269.46,269.32,269.38,12800.0,241.805,241.8409,241.7153,241.7691,12800.0
2019-09-25 13:50:00,269.36,269.57,269.36,269.55,7618.0,241.7512,241.9397,241.7512,241.9217,7618.0
2019-09-25 13:55:00,269.55,269.57,269.48,269.48,8804.0,241.9217,241.9397,241.8589,241.8589,8804.0
2019-09-25 14:00:00,269.51,269.77,269.51,269.58,30192.0,241.8858,242.1192,241.8858,241.9486,30192.0
2019-09-25 14:05:00,269.61,269.74,269.61,269.72,11829.0,241.9756,242.0922,241.9756,242.0743,11829.0
2019-09-25 14:10:00,269.71,269.78,269.68,269.69,8694.0,242.0653,242.1281,242.0384,242.0474,8694.0
2019-09-25 14:15:00,269.7,269.72,269.61,269.72,11510.0,242.0563,242.0743,241.9756,242.0743,11510.0
2019-09-25 14:20:00,269.69,269.69,269.61,269.61,4227.0,242.0474,242.0474,241.9756,241.9756,4227.0
2019-09-25 14:25:00,269.6,269.65,269.57,269.6,4633.0,241.9666,242.0115,241.9397,241.9666,4633.0
2019-09-25 14:30:00,269.57,269.6,269.52,269.52,3263.0,241.9397,241.9666,241.8948,241.8948,3263.0
2019-09-25 14:35:00,269.51,269.57,269.51,269.51,2535.0,241.8858,241.9397,241.8858,241.8858,2535.0
2019-09-25 14:40:00,269.52,269.67,269.52,269.65,15026.0,241.8948,242.0294,241.8948,242.0115,15026.0
2019-09-25 14:45:00,269.65,269.75,269.63,269.72,9824.0,242.0115,242.1012,241.9935,242.0743,9824.0
2019-09-25 14:50:00,269.68,269.68,269.57,269.62,7584.0,242.0384,242.0384,241.9397,241.9845,7584.0
2019-09-25 14:55:00,269.58,269.65,269.58,269.65,4515.0,241.9486,242.0115,241.9486,242.0115,4515.0
2019-09-25 15:00:00,269.65,269.66,269.57,269.6,11520.0,242.0115,242.0204,241.9397,241.9666,11520.0
2019-09-25 15:05:00,269.61,269.76,269.6,269.67,16005.0,241.9756,242.1102,241.9666,242.0294,16005.0
2019-09-25 15:10:00,269.75,269.76,269.66,269.69,4737.0,242.1012,242.1102,242.0204,242.0474,4737.0
2019-09-25 15:15:00,269.7,269.72,269.63,269.7,8978.0,242.0563,242.0743,241.9935,242.0563,8978.0
2019-09-25 15:20:00,269.68,269.73,269.67,269.7,8537.0,242.0384,242.0833,242.0294,242.0563,8537.0
2019-09-25 15:25:00,269.7,269.71,269.62,269.64,9077.0,242.0563,242.0653,241.9845,242.0025,9077.0
2019-09-25 15:30:00,269.65,269.65,269.55,269.65,40761.0,242.0115,242.0115,241.9217,242.0115,40761.0
2019-09-25 15:35:00,269.64,269.7,269.61,269.7,41670.0,242.0025,242.0563,241.9756,242.0563,41670.0
2019-09-25 15:40:00,269.69,269.77,269.65,269.75,69017.0,242.0474,242.1192,242.0115,242.1012,69017.0
2019-09-25 15:45:00,269.72,269.83,269.66,269.8,30681.0,242.0743,242.173,242.0204,242.1461,30681.0
2019-09-25 15:50:00,269.83,270.13,269.74,269.76,74661.0,242.173,242.4423,242.0922,242.1102,74661.0
2019-09-25 15:55:00,269.76,269.76,269.54,269.6,167756.0,242.1102,242.1102,241.9127,241.9666,167756.0
2019-09-26 09:30:00,270.0,270.01,269.51,269.51,75047.0,242.3256,242.3346,241.8858,241.8858,75047.0
2019-09-26 09:35:00,269.54,269.62,269.32,269.44,56468.0,241.9127,241.9845,241.7153,241.823,56468.0
2019-09-26 09:40:00,269.43,269.45,269.21,269.4,56904.0,241.814,241.832,241.6166,241.7871,56904.0
2019-09-26 09:45:00,269.39,269.53,269.29,269.46,30176.0,241.7781,241.9038,241.6884,241.8409,30176.0
2019-09-26 09:50:00,269.43,269.51,269.28,269.3,32192.0,241.814,241.8858,241.6794,241.6973,32192.0
2019-09-26 09:55:00,269.25,269.35,269.11,269.31,34251.0,241.6525,241.7422,241.5268,241.7063,34251.0
2019-09-26 10:00:00,269.33,269.55,269.21,269.47,52755.0,241.7243,241.9217,241.6166,241.8499,52755.0
2019-09-26 10:05:00,269.51,269.54,269.14,269.25,25341.0,241.8858,241.9127,241.5537,241.6525,25341.0
2019-09-26 10:10:00,269.22,269.25,269.03,269.14,25211.0,241.6255,241.6525,241.455,241.5537,25211.0
2019-09-26 10:15:00,269.05,269.07,268.83,268.86,64164.0,241.473,241.4909,241.2755,241.3024,64164.0
2019-09-26 10:20:00,268.87,269.02,268.8,268.89,26752.0,241.3114,241.446,241.2486,241.3294,26752.0
2019-09-26 10:25:00,268.9,269.18,268.81,269.17,33588.0,241.3383,241.5896,241.2576,241.5807,33588.0
2019-09-26 10:30:00,269.17,269.21,268.93,268.98,28815.0,241.5807,241.6166,241.3653,241.4101,28815.0
2019-09-26 10:35:00,269.0,269.15,268.9,269.15,5791.0,241.4281,241.5627,241.3383,241.5627,5791.0
2019-09-26 10:40:00,269.2,269.2,268.96,269.12,8037.0,241.6076,241.6076,241.3922,241.5358,8037.0
2019-09-26 10:45:00,269.05,269.33,268.98,269.25,10197.0,241.473,241.7243,241.4101,241.6525,10197.0
2019-09-26 10:50:00,269.23,269.29,269.12,269.12,30838.0,241.6345,241.6884,241.5358,241.5358,30838.0
2019-09-26 10:55:00,269.1,269.16,268.61,268.81,67658.0,241.5178,241.5717,241.0781,241.2576,67658.0
2019-09-26 11:00:00,268.8,268.81,268.39,268.54,32731.0,241.2486,241.2576,240.8806,241.0152,32731.0
2019-09-26 11:05:00,268.56,268.74,268.48,268.59,16188.0,241.0332,241.1947,240.9614,241.0601,16188.0
2019-09-26 11:10:00,268.61,268.74,268.6,268.61,12116.0,241.0781,241.1947,241.0691,241.0781,12116.0
2019-09-26 11:15:00,268.65,268.65,268.13,268.26,76049.0,241.114,241.114,240.6473,240.7639,76049.0
2019-09-26 11:20:00,268.23,268.23,267.99,268.0,17568.0,240.737,240.737,240.5216,240.5306,17568.0
2019-09-26 11:25:00,267.99,268.27,267.9,268.23,33885.0,240.5216,240.7729,240.4408,240.737,33885.0
2019-09-26 11:30:00,268.24,268.34,268.12,268.29,14462.0,240.746,240.8357,240.6383,240.7909,14462.0
2019-09-26 11:35:00,268.3,268.52,268.3,268.51,24594.0,240.7998,240.9973,240.7998,240.9883,24594.0
2019-09-26 11:40:00,268.47,268.47,268.26,268.31,14665.0,240.9524,240.9524,240.7639,240.8088,14665.0
2019-09-26 11:45:00,268.26,268.31,268.22,268.27,4750.0,240.7639,240.8088,240.728,240.7729,4750.0
2019-09-26 11:50:00,268.31,268.31,268.08,268.08,3600.0,240.8088,240.8088,240.6024,240.6024,3600.0
2019-09-26 11:55:00,268.15,268.28,268.08,268.28,7823.0,240.6652,240.7819,240.6024,240.7819,7823.0
2019-09-26 12:00:00,268.24,268.51,268.08,268.41,13108.0,240.746,240.9883,240.6024,240.8986,13108.0
2019-09-26 12:05:00,268.4,268.67,268.4,268.56,4787.0,240.8896,241.1319,240.8896,241.0332,4787.0
2019-09-26 12:10:00,268.45,268.6,268.44,268.57,3491.0,240.9345,241.0691,240.9255,241.0422,3491.0
2019-09-26 12:15:00,268.61,268.76,268.59,268.73,16098.0,241.0781,241.2127,241.0601,241.1858,16098.0
2019-09-26 12:20:00,268.73,268.82,268.61,268.7,8963.0,241.1858,241.2665,241.0781,241.1588,8963.0
2019-09-26 12:25:00,268.65,268.95,268.61,268.89,36037.0,241.114,241.3832,241.0781,241.3294,36037.0
2019-09-26 12:30:00,268.9,268.91,268.79,268.81,7957.0,241.3383,241.3473,241.2396,241.2576,7957.0
2019-09-26 12:35:00,268.83,269.11,268.79,269.09,11523.0,241.2755,241.5268,241.2396,241.5089,11523.0
2019-09-26 12:40:00,269.02,269.06,268.94,268.94,7934.0,241.446,241.4819,241.3742,241.3742,7934.0
2019-09-26 12:45:00,268.91,269.01,268.88,268.92,4123.0,241.3473,241.4371,241.3204,241.3563,4123.0
2019-09-26 12:50:00,268.9,268.9,268.66,268.74,11754.0,241.3383,241.3383,241.1229,241.1947,11754.0
2019-09-26 12:55:00,268.72,268.84,268.69,268.83,6431.0,241.1768,241.2845,241.1499,241.2755,6431.0
2019-09-26 13:00:00,268.91,268.96,268.86,268.91,1206.0,241.3473,241.3922,241.3024,241.3473,1206.0
2019-09-26 13:05:00,268.91,268.97,268.88,268.88,6924.0,241.3473,241.4012,241.3204,241.3204,6924.0
2019-09-26 13:10:00,268.9,268.9,268.74,268.75,2900.0,241.3383,241.3383,241.1947,241.2037,2900.0
2019-09-26 13:15:00,268.75,268.75,268.59,268.59,12118.0,241.2037,241.2037,241.0601,241.0601,12118.0
2019-09-26 13:20:00,268.56,268.57,268.48,268.5,10321.0,241.0332,241.0422,240.9614,240.9793,10321.0
2019-09-26 13:25:00,268.46,268.5,268.44,268.5,3250.0,240.9434,240.9793,240.9255,240.9793,3250.0
2019-09-26 13:30:00,268.58,268.68,268.53,268.53,5720.0,241.0511,241.1409,241.0063,241.0063,5720.0
2019-09-26 13:35:00,268.54,268.81,268.51,268.78,14629.0,241.0152,241.2576,240.9883,241.2306,14629.0
2019-09-26 13:40:00,268.75,268.78,268.69,268.78,4462.0,241.2037,241.2306,241.1499,241.2306,4462.0
2019-09-26 13:45:00,268.79,268.87,268.78,268.78,8082.0,241.2396,241.3114,241.2306,241.2306,8082.0
2019-09-26 13:50:00,268.78,268.88,268.69,268.88,6013.0,241.2306,241.3204,241.1499,241.3204,6013.0
2019-09-26 13:55:00,268.89,269.02,268.83,269.02,10592.0,241.3294,241.446,241.2755,241.446,10592.0
2019-09-26 14:00:00,269.05,269.28,269.03,269.19,50293.0,241.473,241.6794,241.455,241.5986,50293.0
2019-09-26 14:05:00,269.19,269.47,269.14,269.47,29210.0,241.5986,241.8499,241.5537,241.8499,29210.0
2019-09-26 14:10:00,269.48,269.49,269.29,269.34,11249.0,241.8589,241.8679,241.6884,241.7332,11249.0
2019-09-26 14:15:00,269.35,269.51,269.34,269.45,18790.0,241.7422,241.8858,241.7332,241.832,18790.0
2019-09-26 14:20:00,269.48,269.56,269.44,269.46,9062.0,241.8589,241.9307,241.823,241.8409,9062.0
2019-09-26 14:25:00,269.46,269.46,269.31,269.37,15174.0,241.8409,241.8409,241.7063,241.7602,15174.0
2019-09-26 14:30:00,269.37,269.49,269.32,269.33,23855.0,241.7602,241.8679,241.7153,241.7243,23855.0
2019-09-26 14:35:00,269.34,269.34,269.25,269.26,17958.0,241.7332,241.7332,241.6525,241.6614,17958.0
2019-09-26 14:40:00,269.26,269.39,269.26,269.32,12361.0,241.6614,241.7781,241.6614,241.7153,12361.0
2019-09-26 14:45:00,269.33,269.4,269.31,269.35,6221.0,241.7243,241.7871,241.7063,241.7422,6221.0
2019-09-26 14:50:00,269.31,269.31,269.1,269.12,12418.0,241.7063,241.7063,241.5178,241.5358,12418.0
2019-09-26 14:55:00,269.14,269.23,269.03,269.06,12342.0,241.5537,241.6345,241.455,241.4819,12342.0
2019-09-26 15:00:00,269.07,269.27,269.07,269.17,20979.0,241.4909,241.6704,241.4909,241.5807,20979.0
2019-09-26 15:05:00,269.18,269.21,269.05,269.17,16176.0,241.5896,241.6166,241.473,241.5807,16176.0
2019-09-26 15:10:00,269.13,269.29,269.1,269.19,19398.0,241.5448,241.6884,241.5178,241.5986,19398.0
2019-09-26 15:15:00,269.2,269.28,269.12,269.28,15889.0,241.6076,241.6794,241.5358,241.6794,15889.0
2019-09-26 15:20:00,269.3,269.32,269.18,269.25,10958.0,241.6973,241.7153,241.5896,241.6525,10958.0
2019-09-26 15:25:00,269.25,269.63,269.15,269.44,120726.0,241.6525,241.9935,241.5627,241.823,120726.0
2019-09-26 15:30:00,269.47,269.7,269.41,269.63,33823.0,241.8499,242.0563,241.7961,241.9935,33823.0
2019-09-26 15:35:00,269.63,269.63,269.33,269.33,23591.0,241.9935,241.9935,241.7243,241.7243,23591.0
2019-09-26 15:40:00,269.33,269.35,269.06,269.13,38128.0,241.7243,241.7422,241.4819,241.5448,38128.0
2019-09-26 15:45:00,269.13,269.2,269.1,269.19,16049.0,241.5448,241.6076,241.5178,241.5986,16049.0
2019-09-26 15:50:00,269.19,269.2,268.78,268.89,77432.0,241.5986,241.6076,241.2306,241.3294,77432.0
2019-09-26 15:55:00,268.86,268.9,268.7,268.87,121157.0,241.3024,241.3383,241.1588,241.3114,121157.0
2019-09-27 09:30:00,269.54,269.66,269.32,269.36,122610.0,241.9127,242.0204,241.7153,241.7512,122610.0
2019-09-27 09:35:00,269.34,269.53,269.3,269.45,36073.0,241.7332,241.9038,241.6973,241.832,36073.0
2019-09-27 09:40:00,269.47,269.65,269.39,269.58,35073.0,241.8499,242.0115,241.7781,241.9486,35073.0
2019-09-27 09:45:00,269.66,269.76,269.52,269.61,18787.0,242.0204,242.1102,241.8948,241.9756,18787.0
2019-09-27 09:50:00,269.58,269.58,269.3,269.33,38178.0,241.9486,241.9486,241.6973,241.7243,38178.0
2019-09-27 09:55:00,269.25,269.28,269.06,269.17,30920.0,241.6525,241.6794,241.4819,241.5807,30920.0
2019-09-27 10:00:00,269.17,269.25,268.92,268.92,18091.0,241.5807,241.6525,241.3563,241.3563,18091.0
2019-09-27 10:05:00,268.95,269.08,268.9,268.99,28169.0,241.3832,241.4999,241.3383,241.4191,28169.0
2019-09-27 10:10:00,269.0,269.06,268.93,268.93,7273.0,241.4281,241.4819,241.3653,241.3653,7273.0
2019-09-27 10:15:00,268.92,269.02,268.78,269.0,38900.0,241.3563,241.446,241.2306,241.4281,38900.0
2019-09-27 10:20:00,269.01,269.12,269.0,269.04,22193.0,241.4371,241.5358,241.4281,241.464,22193.0
2019-09-27 10:25:00,269.04,269.22,268.99,269.21,33808.0,241.464,241.6255,241.4191,241.6166,33808.0
2019-09-27 10:30:00,269.19,269.27,269.07,269.16,16796.0,241.5986,241.6704,241.4909,241.5717,16796.0
2019-09-27 10:35:00,269.19,269.31,269.16,269.2,13034.0,241.5986,241.7063,241.5717,241.6076,13034.0
2019-09-27 10:40:00,269.29,269.38,269.26,269.36,4813.0,241.6884,241.7691,241.6614,241.7512,4813.0
2019-09-27 10:45:00,269.38,269.66,269.37,269.66,39958.0,241.7691,242.0204,241.7602,242.0204,39958.0
2019-09-27 10:50:00,269.7,269.7,269.59,269.59,8624.0,242.0563,242.0563,241.9576,241.9576,8624.0
2019-09-27 10:55:00,269.6,269.97,269.6,269.89,10104.0,241.9666,242.2987,241.9666,242.2269,10104.0
2019-09-27 11:00:00,269.89,269.96,269.8,269.86,25300.0,242.2269,242.2897,242.1461,242.1999,25300.0
2019-09-27 11:05:00,269.85,269.91,269.82,269.87,19963.0,242.191,242.2448,242.164,242.2089,19963.0
2019-09-27 11:10:00,269.88,269.88,269.78,269.86,12933.0,242.2179,242.2179,242.1281,242.1999,12933.0
2019-09-27 11:15:00,269.88,269.88,269.59,269.6,35314.0,242.2179,242.2179,241.9576,241.9666,35314.0
2019-09-27 11:20:00,269.61,269.75,269.6,269.75,7909.0,241.9756,242.1012,241.9666,242.1012,7909.0
2019-09-27 11:25:00,269.72,269.88,269.72,269.88,5635.0,242.0743,242.2179,242.0743,242.2179,5635.0
2019-09-27 11:30:00,269.83,269.94,269.74,269.9,18539.0,242.173,242.2717,242.0922,242.2358,18539.0
2019-09-27 11:35:00,269.91,269.97,268.0,268.68,222583.0,242.2448,242.2987,240.5306,241.1409,222583.0
2019-09-27 11:40:00,268.64,269.07,268.45,268.6,76842.0,241.105,241.4909,240.9345,241.0691,76842.0
2019-09-27 11:45:00,268.56,268.84,268.43,268.81,29607.0,241.0332,241.2845,240.9165,241.2576,29607.0
2019-09-27 11:50:00,268.78,268.8,268.6,268.71,12001.0,241.2306,241.2486,241.0691,241.1678,12001.0
2019-09-27 11:55:00,268.72,269.58,268.72,269.19,76732.0,241.1768,241.9486,241.1768,241.5986,76732.0
2019-09-27 12:00:00,269.17,269.25,268.77,268.84,18402.0,241.5807,241.6525,241.2217,241.2845,18402.0
2019-09-27 12:05:00,268.82,268.94,268.66,268.85,9996.0,241.2665,241.3742,241.1229,241.2935,9996.0
2019-09-27 12:10:00,268.87,269.07,268.7,268.95,36624.0,241.3114,241.4909,241.1588,241.3832,36624.0
2019-09-27 12:15:00,268.93,269.05,268.4,268.53,18050.0,241.3653,241.473,240.8896,241.0063,18050.0
2019-09-27 12:20:00,268.47,268.7,268.46,268.57,9837.0,240.9524,241.1588,240.9434,241.0422,9837.0
2019-09-27 12:25:00,268.63,268.78,268.59,268.76,11288.0,241.096,241.2306,241.0601,241.2127,11288.0
2019-09-27 12:30:00,268.61,268.7,268.53,268.65,8515.0,241.0781,241.1588,241.0063,241.114,8515.0
2019-09-27 12:35:00,268.64,268.77,268.64,268.73,6581.0,241.105,241.2217,241.105,241.1858,6581.0
2019-09-27 12:40:00,268.78,268.88,268.53,268.54,10880.0,241.2306,241.3204,241.0063,241.0152,10880.0
2019-09-27 12:45:00,268.49,268.61,268.25,268.25,28824.0,240.9704,241.0781,240.755,240.755,28824.0
2019-09-27 12:50:00,268.29,268.49,268.23,268.28,18114.0,240.7909,240.9704,240.737,240.7819,18114.0
2019-09-27 12:55:00,268.31,268.42,267.81,267.92,59714.0,240.8088,240.9075,240.3601,240.4588,59714.0
2019-09-27 13:00:00,267.77,267.98,267.68,267.97,61742.0,240.3242,240.5126,240.2434,240.5037,61742.0
2019-09-27 13:05:00,267.94,268.39,267.9,268.26,29088.0,240.4767,240.8806,240.4408,240.7639,29088.0
2019-09-27 13:10:00,268.29,268.38,268.21,268.22,11833.0,240.7909,240.8716,240.7191,240.728,11833.0
2019-09-27 13:15:00,268.2,268.21,267.93,268.02,28198.0,240.7101,240.7191,240.4678,240.5485,28198.0
2019-09-27 13:20:00,268.04,268.14,267.87,267.94,12150.0,240.5665,240.6562,240.4139,240.4767,12150.0
2019-09-27 13:25:00,267.89,268.1,267.84,268.1,16814.0,240.4319,240.6203,240.387,240.6203,16814.0
2019-09-27 13:30:00,268.07,268.08,267.8,267.98,14006.0,240.5934,240.6024,240.3511,240.5126,14006.0
2019-09-27 13:35:00,267.98,268.02,267.8,267.98,6849.0,240.5126,240.5485,240.3511,240.5126,6849.0
2019-09-27 13:40:00,268.01,268.23,267.99,268.11,21508.0,240.5396,240.737,240.5216,240.6293,21508.0
2019-09-27 13:45:00,268.06,268.07,267.78,267.83,9662.0,240.5844,240.5934,240.3331,240.378,9662.0
2019-09-27 13:50:00,267.79,267.98,267.56,267.9,51994.0,240.3421,240.5126,240.1357,240.4408,51994.0
2019-09-27 13:55:00,267.91,268.06,267.86,267.95,12030.0,240.4498,240.5844,240.4049,240.4857,12030.0
2019-09-27 14:00:00,267.91,267.97,267.69,267.8,30303.0,240.4498,240.5037,240.2524,240.3511,30303.0
2019-09-27 14:05:00,267.79,267.84,267.65,267.65,23636.0,240.3421,240.387,240.2165,240.2165,23636.0
2019-09-27 14:10:00,267.66,267.82,267.58,267.79,26074.0,240.2254,240.369,240.1536,240.3421,26074.0
2019-09-27 14:15:00,267.79,267.83,267.61,267.71,7341.0,240.3421,240.378,240.1806,240.2703,7341.0
2019-09-27 14:20:00,267.75,267.84,267.56,267.57,43327.0,240.3062,240.387,240.1357,240.1447,43327.0
2019-09-27 14:25:00,267.62,267.75,267.46,267.66,17774.0,240.1895,240.3062,240.0459,240.2254,17774.0
2019-09-27 14:30:00,267.56,267.63,267.42,267.52,23950.0,240.1357,240.1985,240.01,240.0998,23950.0
2019-09-27 14:35:00,267.49,267.65,267.41,267.49,43572.0,240.0729,240.2165,240.0011,240.0729,43572.0
2019-09-27 14:40:00,267.51,267.59,267.43,267.43,7127.0,240.0908,240.1626,240.019,240.019,7127.0
2019-09-27 14:45:00,267.48,267.5,267.21,267.21,13604.0,240.0639,240.0818,239.8216,239.8216,13604.0
2019-09-27 14:50:00,267.23,267.29,267.0,267.08,28391.0,239.8395,239.8934,239.6331,239.7049,28391.0
2019-09-27 14:55:00,267.09,267.3,267.09,267.17,39137.0,239.7139,239.9023,239.7139,239.7857,39137.0
2019-09-27 15:00:00,267.17,267.41,267.17,267.32,60727.0,239.7857,240.0011,239.7857,239.9203,60727.0
2019-09-27 15:05:00,267.31,267.33,267.06,267.17,23281.0,239.9113,239.9293,239.6869,239.7857,23281.0
2019-09-27 15:10:00,267.18,267.31,267.14,267.17,35374.0,239.7946,239.9113,239.7587,239.7857,35374.0
2019-09-27 15:15:00,267.13,267.63,267.13,267.56,51481.0,239.7498,240.1985,239.7498,240.1357,51481.0
2019-09-27 15:20:00,267.55,267.73,267.52,267.7,70201.0,240.1267,240.2883,240.0998,240.2613,70201.0
2019-09-27 15:25:00,267.69,267.69,267.33,267.41,63877.0,240.2524,240.2524,239.9293,240.0011,63877.0
2019-09-27 15:30:00,267.39,267.75,267.35,267.69,63950.0,239.9831,240.3062,239.9472,240.2524,63950.0
2019-09-27 15:35:00,267.7,267.82,267.49,267.73,73872.0,240.2613,240.369,240.0729,240.2883,73872.0
2019-09-27 15:40:00,267.71,267.88,267.67,267.78,25403.0,240.2703,240.4229,240.2344,240.3331,25403.0
2019-09-27 15:45:00,267.79,267.87,267.74,267.81,41297.0,240.3421,240.4139,240.2972,240.3601,41297.0
2019-09-27 15:50:00,267.81,268.17,267.81,267.94,144938.0,240.3601,240.6832,240.3601,240.4767,144938.0
2019-09-27 15:55:00,267.94,268.11,267.68,268.1,184197.0,240.4767,240.6293,240.2434,240.6203,184197.0
2019-09-30 09:30:00,268.51,268.98,268.51,268.97,110841.0,240.9883,241.4101,240.9883,241.4012,110841.0
2019-09-30 09:35:00,269.0,269.03,268.74,268.86,46654.0,241.4281,241.455,241.1947,241.3024,46654.0
2019-09-30 09:40:00,268.89,268.95,268.8,268.81,14903.0,241.3294,241.3832,241.2486,241.2576,14903.0
2019-09-30 09:45:00,268.8,268.99,268.6,268.93,23496.0,241.2486,241.4191,241.0691,241.3653,23496.0
2019-09-30 09:50:00,268.96,269.07,268.88,268.9,56409.0,241.3922,241.4909,241.3204,241.3383,56409.0
2019-09-30 09:55:00,268.93,269.05,268.75,268.95,31500.0,241.3653,241.473,241.2037,241.3832,31500.0
2019-09-30 10:00:00,268.96,269.04,268.84,268.91,15900.0,241.3922,241.464,241.2845,241.3473,15900.0
2019-09-30 10:05:00,268.92,268.96,268.8,268.9,11697.0,241.3563,241.3922,241.2486,241.3383,11697.0
2019-09-30 10:10:00,268.93,269.11,268.87,269.05,15037.0,241.3653,241.5268,241.3114,241.473,15037.0
2019-09-30 10:15:00,269.09,269.22,268.85,268.86,14316.0,241.5089,241.6255,241.2935,241.3024,14316.0
2019-09-30 10:20:00,268.88,268.9,268.72,268.78,19706.0,241.3204,241.3383,241.1768,241.2306,19706.0
2019-09-30 10:25:00,268.74,268.83,268.69,268.73,6350.0,241.1947,241.2755,241.1499,241.1858,6350.0
2019-09-30 10:30:00,268.77,268.93,268.77,268.81,4962.0,241.2217,241.3653,241.2217,241.2576,4962.0
2019-09-30 10:35:00,268.84,268.96,268.81,268.95,11150.0,241.2845,241.3922,241.2576,241.3832,11150.0
2019-09-30 10:40:00,269.0,269.17,268.86,268.87,11044.0,241.4281,241.5807,241.3024,241.3114,11044.0
2019-09-30 10:45:00,268.79,268.98,268.79,268.98,13498.0,241.2396,241.4101,241.2396,241.4101,13498.0
2019-09-30 10:50:00,268.94,269.16,268.83,269.11,70872.0,241.3742,241.5717,241.2755,241.5268,70872.0
2019-09-30 10:55:00,269.07,269.15,268.98,269.02,10652.0,241.4909,241.5627,241.4101,241.446,10652.0
2019-09-30 11:00:00,269.04,269.13,268.9,268.95,19305.0,241.464,241.5448,241.3383,241.3832,19305.0
2019-09-30 11:05:00,268.87,269.09,268.85,269.09,10584.0,241.3114,241.5089,241.2935,241.5089,10584.0
2019-09-30 11:10:00,269.09,269.18,269.0,269.01,4484.0,241.5089,241.5896,241.4281,241.4371,4484.0
2019-09-30 11:15:00,268.99,269.16,268.98,269.05,5358.0,241.4191,241.5717,241.4101,241.473,5358.0
2019-09-30 11:20:00,269.05,269.2,269.05,269.17,20509.0,241.473,241.6076,241.473,241.5807,20509.0
2019-09-30 11:25:00,269.16,269.43,269.16,269.41,27824.0,241.5717,241.814,241.5717,241.7961,27824.0
2019-09-30 11:30:00,269.43,269.47,269.3,269.44,34497.0,241.814,241.8499,241.6973,241.823,34497.0
2019-09-30 11:35:00,269.44,269.44,269.35,269.4,8286.0,241.823,241.823,241.7422,241.7871,8286.0
2019-09-30 11:40:00,269.36,269.64,269.36,269.53,16837.0,241.7512,242.0025,241.7512,241.9038,16837.0
2019-09-30 11:45:00,269.55,269.57,269.47,269.48,11464.0,241.9217,241.9397,241.8499,241.8589,11464.0
2019-09-30 11:50:00,269.51,269.53,269.44,269.44,4150.0,241.8858,241.9038,241.823,241.823,4150.0
2019-09-30 11:55:00,269.43,269.5,269.41,269.48,10600.0,241.814,241.8768,241.7961,241.8589,10600.0
2019-09-30 12:00:00,269.52,269.69,269.46,269.51,16627.0,241.8948,242.0474,241.8409,241.8858,16627.0
2019-09-30 12:05:00,269.54,269.54,269.47,269.49,2300.0,241.9127,241.9127,241.8499,241.8679,2300.0
2019-09-30 12:10:00,269.5,269.59,269.47,269.57,4592.0,241.8768,241.9576,241.8499,241.9397,4592.0
2019-09-30 12:15:00,269.58,269.64,269.58,269.62,4073.0,241.9486,242.0025,241.9486,241.9845,4073.0
2019-09-30 12:20:00,269.61,269.7,269.61,269.69,3615.0,241.9756,242.0563,241.9756,242.0474,3615.0
2019-09-30 12:25:00,269.7,269.72,269.63,269.63,8300.0,242.0563,242.0743,241.9935,241.9935,8300.0
2019-09-30 12:30:00,269.65,269.66,269.52,269.54,11362.0,242.0115,242.0204,241.8948,241.9127,11362.0
2019-09-30 12:35:00,269.58,269.62,269.56,269.56,2564.0,241.9486,241.9845,241.9307,241.9307,2564.0
2019-09-30 12:40:00,269.58,269.65,269.58,269.64,1786.0,241.9486,242.0115,241.9486,242.0025,1786.0
2019-09-30 12:45:00,269.64,269.64,269.54,269.54,7971.0,242.0025,242.0025,241.9127,241.9127,7971.0
2019-09-30 12:50:00,269.58,269.58,269.54,269.56,3127.0,241.9486,241.9486,241.9127,241.9307,3127.0
2019-09-30 12:55:00,269.58,269.61,269.57,269.59,1486.0,241.9486,241.9756,241.9397,241.9576,1486.0
2019-09-30 13:00:00,269.63,269.68,269.56,269.6,26896.0,241.9935,242.0384,241.9307,241.9666,26896.0
2019-09-30 13:05:00,269.6,269.6,269.56,269.56,2160.0,241.9666,241.9666,241.9307,241.9307,2160.0
2019-09-30 13:10:00,269.56,269.62,269.55,269.61,1862.0,241.9307,241.9845,241.9217,241.9756,1862.0
2019-09-30 13:15:00,269.6,269.64,269.6,269.62,2716.0,241.9666,242.0025,241.9666,241.9845,2716.0
2019-09-30 13:20:00,269.64,269.67,269.54,269.56,1801.0,242.0025,242.0294,241.9127,241.9307,1801.0
2019-09-30 13:25:00,269.55,269.55,269.5,269.53,2130.0,241.9217,241.9217,241.8768,241.9038,2130.0
2019-09-30 13:30:00,269.54,269.61,269.52,269.59,2674.0,241.9127,241.9756,241.8948,241.9576,2674.0
2019-09-30 13:35:00,269.59,269.64,269.54,269.62,5800.0,241.9576,242.0025,241.9127,241.9845,5800.0
2019-09-30 13:40:00,269.64,269.64,269.63,269.63,900.0,242.0025,242.0025,241.9935,241.9935,900.0
2019-09-30 13:45:00,269.65,269.8,269.64,269.79,9553.0,242.0115,242.1461,242.0025,242.1371,9553.0
2019-09-30 13:50:00,269.8,269.82,269.67,269.67,14751.0,242.1461,242.164,242.0294,242.0294,14751.0
2019-09-30 13:55:00,269.67,269.68,269.62,269.62,3700.0,242.0294,242.0384,241.9845,241.9845,3700.0
2019-09-30 14:00:00,269.62,269.62,269.53,269.55,11181.0,241.9845,241.9845,241.9038,241.9217,11181.0
2019-09-30 14:05:00,269.54,269.56,269.51,269.55,1979.0,241.9127,241.9307,241.8858,241.9217,1979.0
2019-09-30 14:10:00,269.59,269.6,269.43,269.57,8602.0,241.9576,241.9666,241.814,241.9397,8602.0
2019-09-30 14:15:00,269.56,269.61,269.56,269.6,2100.0,241.9307,241.9756,241.9307,241.9666,2100.0
2019-09-30 14:20:00,269.6,269.63,269.56,269.62,6332.0,241.9666,241.9935,241.9307,241.9845,6332.0
2019-09-30 14:25:00,269.61,269.61,269.55,269.61,5766.0,241.9756,241.9756,241.9217,241.9756,5766.0
2019-09-30 14:30:00,269.59,269.63,269.54,269.63,3048.0,241.9576,241.9935,241.9127,241.9935,3048.0
2019-09-30 14:35:00,269.62,269.62,269.49,269.58,13848.0,241.9845,241.9845,241.8679,241.9486,13848.0
2019-09-30 14:40:00,269.57,269.74,269.56,269.74,8805.0,241.9397,242.0922,241.9307,242.0922,8805.0
2019-09-30 14:45:00,269.71,269.78,269.7,269.75,6332.0,242.0653,242.1281,242.0563,242.1012,6332.0
2019-09-30 14:50:00,269.76,269.83,269.71,269.75,7446.0,242.1102,242.173,242.0653,242.1012,7446.0
2019-09-30 14:55:00,269.69,269.74,269.59,269.6,8888.0,242.0474,242.0922,241.9576,241.9666,8888.0
2019-09-30 15:00:00,269.62,269.64,269.39,269.39,11401.0,241.9845,242.0025,241.7781,241.7781,11401.0
2019-09-30 15:05:00,269.39,269.5,269.39,269.46,12556.0,241.7781,241.8768,241.7781,241.8409,12556.0
2019-09-30 15:10:00,269.46,269.51,269.39,269.49,40077.0,241.8409,241.8858,241.7781,241.8679,40077.0
2019-09-30 15:15:00,269.49,269.55,269.46,269.53,20784.0,241.8679,241.9217,241.8409,241.9038,20784.0
2019-09-30 15:20:00,269.52,269.53,269.43,269.52,22649.0,241.8948,241.9038,241.814,241.8948,22649.0
2019-09-30 15:25:00,269.53,269.58,269.36,269.37,30868.0,241.9038,241.9486,241.7512,241.7602,30868.0
2019-09-30 15:30:00,269.36,269.38,269.25,269.31,15367.0,241.7512,241.7691,241.6525,241.7063,15367.0
2019-09-30 15:35:00,269.3,269.38,269.25,269.38,15976.0,241.6973,241.7691,241.6525,241.7691,15976.0
2019-09-30 15:40:00,269.37,269.42,269.29,269.4,22309.0,241.7602,241.805,241.6884,241.7871,22309.0
2019-09-30 15:45:00,269.43,269.47,268.98,269.18,169852.0,241.814,241.8499,241.4101,241.5896,169852.0
2019-09-30 15:50:00,269.16,269.49,269.13,269.16,97742.0,241.5717,241.8679,241.5448,241.5717,97742.0
2019-09-30 15:55:00,269.19,269.43,269.02,269.05,257723.0,241.5986,241.814,241.446,241.473,257723.0
2019-10-01 09:30:00,269.71,270.0,269.61,269.83,107944.0,242.0653,242.3256,241.9756,242.173,107944.0
2019-10-01 09:35:00,269.81,270.27,269.72,270.1,76919.0,242.1551,242.5679,242.0743,242.4153,76919.0
2019-10-01 09:40:00,270.1,270.2,270.04,270.13,31330.0,242.4153,242.5051,242.3615,242.4423,31330.0
2019-10-01 09:45:00,270.17,270.29,270.1,270.26,21877.0,242.4782,242.5859,242.4153,242.5589,21877.0
2019-10-01 09:50:00,270.25,270.27,270.03,270.15,18038.0,242.55,242.5679,242.3525,242.4602,18038.0
2019-10-01 09:55:00,270.16,270.27,270.12,270.15,39139.0,242.4692,242.5679,242.4333,242.4602,39139.0
2019-10-01 10:00:00,270.14,270.16,268.84,268.9,196406.0,242.4512,242.4692,241.2845,241.3383,196406.0
2019-10-01 10:05:00,268.86,268.86,268.18,268.22,62821.0,241.3024,241.3024,240.6921,240.728,62821.0
2019-10-01 10:10:00,268.2,268.36,267.67,267.76,79425.0,240.7101,240.8537,240.2344,240.3152,79425.0
2019-10-01 10:15:00,267.79,267.96,267.68,267.7,49825.0,240.3421,240.4947,240.2434,240.2613,49825.0
2019-10-01 10:20:00,267.67,267.7,267.3,267.49,74353.0,240.2344,240.2613,239.9023,240.0729,74353.0
2019-10-01 10:25:00,267.47,267.92,267.42,267.89,48403.0,240.0549,240.4588,240.01,240.4319,48403.0
2019-10-01 10:30:00,267.89,268.08,267.74,268.08,35517.0,240.4319,240.6024,240.2972,240.6024,35517.0
2019-10-01 10:35:00,268.08,268.08,267.78,267.9,22683.0,240.6024,240.6024,240.3331,240.4408,22683.0
2019-10-01 10:40:00,267.92,267.93,267.54,267.6,34437.0,240.4588,240.4678,240.1177,240.1716,34437.0
2019-10-01 10:45:00,267.61,267.9,267.49,267.55,61485.0,240.1806,240.4408,240.0729,240.1267,61485.0
2019-10-01 10:50:00,267.44,267.78,267.44,267.73,9638.0,240.028,240.3331,240.028,240.2883,9638.0
2019-10-01 10:55:00,267.66,267.74,267.28,267.35,18361.0,240.2254,240.2972,239.8844,239.9472,18361.0
2019-10-01 11:00:00,267.25,267.29,266.82,266.93,75557.0,239.8575,239.8934,239.4715,239.5703,75557.0
2019-10-01 11:05:00,266.89,267.24,266.8,267.24,22116.0,239.5344,239.8485,239.4536,239.8485,22116.0
2019-10-01 11:10:00,267.2,267.21,266.96,267.01,22940.0,239.8126,239.8216,239.5972,239.6421,22940.0
2019-10-01 11:15:00,266.98,267.21,266.89,267.08,11305.0,239.6151,239.8216,239.5344,239.7049,11305.0
2019-10-01 11:20:00,267.08,267.35,267.01,267.31,33570.0,239.7049,239.9472,239.6421,239.9113,33570.0
2019-10-01 11:25:00,267.27,267.46,267.23,267.39,19352.0,239.8754,240.0459,239.8395,239.9831,19352.0
2019-10-01 11:30:00,267.4,267.44,267.18,267.23,24388.0,239.9921,240.028,239.7946,239.8395,24388.0
2019-10-01 11:35:00,267.23,267.42,267.1,267.19,8179.0,239.8395,240.01,239.7228,239.8036,8179.0
2019-10-01 11:40:00,267.18,267.18,266.76,267.04,46909.0,239.7946,239.7946,239.4177,239.669,46909.0
2019-10-01 11:45:00,266.98,267.08,266.79,266.84,20337.0,239.6151,239.7049,239.4446,239.4895,20337.0
2019-10-01 11:50:00,266.8,267.02,266.8,266.85,14702.0,239.4536,239.651,239.4536,239.4985,14702.0
2019-10-01 11:55:00,266.8,266.95,266.77,266.9,22871.0,239.4536,239.5882,239.4267,239.5433,22871.0
2019-10-01 12:00:00,266.85,266.88,266.6,266.61,27584.0,239.4985,239.5254,239.2741,239.2831,27584.0
2019-10-01 12:05:00,266.61,266.61,266.33,266.49,40212.0,239.2831,239.2831,239.0318,239.1754,40212.0
2019-10-01 12:10:00,266.48,266.48,266.14,266.19,32969.0,239.1664,239.1664,238.8612,238.9061,32969.0
2019-10-01 12:15:00,266.17,266.42,266.11,266.34,33355.0,238.8881,239.1125,238.8343,239.0407,33355.0
2019-10-01 12:20:00,266.34,266.45,266.12,266.18,15448.0,239.0407,239.1395,238.8433,238.8971,15448.0
2019-10-01 12:25:00,266.18,266.46,266.18,266.32,19080.0,238.8971,239.1484,238.8971,239.0228,19080.0
2019-10-01 12:30:00,266.31,266.4,266.29,266.35,10152.0,239.0138,239.0946,238.9959,239.0497,10152.0
2019-10-01 12:35:00,266.34,266.54,266.33,266.33,26084.0,239.0407,239.2202,239.0318,239.0318,26084.0
2019-10-01 12:40:00,266.34,266.6,266.34,266.59,11362.0,239.0407,239.2741,239.0407,239.2651,11362.0
2019-10-01 12:45:00,266.58,266.63,266.47,266.5,17961.0,239.2561,239.301,239.1574,239.1843,17961.0
2019-10-01 12:50:00,266.52,266.58,266.36,266.38,11659.0,239.2023,239.2561,239.0587,239.0766,11659.0
2019-10-01 12:55:00,266.38,266.45,266.2,266.2,15116.0,239.0766,239.1395,238.9151,238.9151,15116.0
2019-10-01 13:00:00,266.21,266.29,266.14,266.26,8983.0,238.924,238.9959,238.8612,238.9689,8983.0
2019-10-01 13:05:00,266.26,266.26,265.99,266.17,49483.0,238.9689,238.9689,238.7266,238.8881,49483.0
2019-10-01 13:10:00,266.06,266.07,265.9,265.94,23253.0,238.7894,238.7984,238.6458,238.6817,23253.0
2019-10-01 13:15:00,265.92,266.04,265.85,265.96,27092.0,238.6638,238.7715,238.6009,238.6997,27092.0
2019-10-01 13:20:00,265.96,266.03,265.85,265.88,14443.0,238.6997,238.7625,238.6009,238.6279,14443.0
2019-10-01 13:25:00,265.89,266.04,265.86,265.88,19151.0,238.6368,238.7715,238.6099,238.6279,19151.0
2019-10-01 13:30:00,265.9,265.95,265.61,265.71,16993.0,238.6458,238.6907,238.3855,238.4753,16993.0
2019-10-01 13:35:00,265.7,265.81,265.64,265.78,17737.0,238.4663,238.565,238.4125,238.5381,17737.0
2019-10-01 13:40:00,265.78,265.94,265.76,265.88,14254.0,238.5381,238.6817,238.5202,238.6279,14254.0
2019-10-01 13:45:00,265.87,265.89,265.75,265.84,16382.0,238.6189,238.6368,238.5112,238.592,16382.0
2019-10-01 13:50:00,265.87,265.87,265.72,265.75,7039.0,238.6189,238.6189,238.4843,238.5112,7039.0
2019-10-01 13:55:00,265.79,265.81,265.68,265.73,14468.0,238.5471,238.565,238.4484,238.4932,14468.0
2019-10-01 14:00:00,265.76,265.94,265.63,265.81,26773.0,238.5202,238.6817,238.4035,238.565,26773.0
2019-10-01 14:05:00,265.77,265.77,265.53,265.54,20289.0,238.5291,238.5291,238.3137,238.3227,20289.0
2019-10-01 14:10:00,265.58,265.84,265.53,265.84,28704.0,238.3586,238.592,238.3137,238.592,28704.0
2019-10-01 14:15:00,265.82,265.83,265.73,265.83,19180.0,238.574,238.583,238.4932,238.583,19180.0
2019-10-01 14:20:00,265.83,265.97,265.83,265.95,37382.0,238.583,238.7086,238.583,238.6907,37382.0
2019-10-01 14:25:00,265.96,265.97,265.82,265.89,16864.0,238.6997,238.7086,238.574,238.6368,16864.0
2019-10-01 14:30:00,265.91,266.28,265.9,266.24,38169.0,238.6548,238.9869,238.6458,238.951,38169.0
2019-10-01 14:35:00,266.25,266.25,265.98,266.11,35222.0,238.96,238.96,238.7176,238.8343,35222.0
2019-10-01 14:40:00,266.11,266.23,266.09,266.13,52852.0,238.8343,238.942,238.8163,238.8522,52852.0
2019-10-01 14:45:00,266.13,266.37,266.13,266.23,71367.0,238.8522,239.0677,238.8522,238.942,71367.0
2019-10-01 14:50:00,266.23,266.25,266.12,266.23,33876.0,238.942,238.96,238.8433,238.942,33876.0
2019-10-01 14:55:00,266.23,266.25,266.06,266.11,21151.0,238.942,238.96,238.7894,238.8343,21151.0
2019-10-01 15:00:00,266.12,266.19,266.05,266.15,17326.0,238.8433,238.9061,238.7804,238.8702,17326.0
2019-10-01 15:05:00,266.14,266.44,266.1,266.34,25433.0,238.8612,239.1305,238.8253,239.0407,25433.0
2019-10-01 15:10:00,266.3,266.31,265.99,266.04,37996.0,239.0048,239.0138,238.7266,238.7715,37996.0
2019-10-01 15:15:00,266.07,266.24,265.97,266.11,30995.0,238.7984,238.951,238.7086,238.8343,30995.0
2019-10-01 15:20:00,266.11,266.23,266.01,266.18,14505.0,238.8343,238.942,238.7445,238.8971,14505.0
2019-10-01 15:25:00,266.18,266.41,266.18,266.32,49157.0,238.8971,239.1036,238.8971,239.0228,49157.0
2019-10-01 15:30:00,266.31,266.31,266.02,266.16,49477.0,239.0138,239.0138,238.7535,238.8792,49477.0
2019-10-01 15:35:00,266.17,266.21,265.87,265.9,42349.0,238.8881,238.924,238.6189,238.6458,42349.0
2019-10-01 15:40:00,265.92,265.96,265.73,265.94,28324.0,238.6638,238.6997,238.4932,238.6817,28324.0
2019-10-01 15:45:00,265.92,265.99,265.65,265.73,81034.0,238.6638,238.7266,238.4214,238.4932,81034.0
2019-10-01 15:50:00,265.73,265.89,265.65,265.84,116381.0,238.4932,238.6368,238.4214,238.592,116381.0
2019-10-01 15:55:00,265.77,265.92,265.45,265.56,287816.0,238.5291,238.6638,238.2419,238.3407,287816.0
2019-10-02 09:30:00,264.06,264.06,263.34,263.35,185441.0,236.9944,236.9944,236.3482,236.3572,185441.0
2019-10-02 09:35:00,263.25,263.34,262.68,262.83,103592.0,236.2674,236.3482,235.7559,235.8905,103592.0
2019-10-02 09:40:00,262.79,262.95,262.59,262.74,52503.0,235.8546,235.9982,235.6751,235.8097,52503.0
2019-10-02 09:45:00,262.74,262.98,262.57,262.82,31619.0,235.8097,236.0251,235.6571,235.8815,31619.0
2019-10-02 09:50:00,262.75,262.76,262.34,262.49,55614.0,235.8187,235.8277,235.4507,235.5853,55614.0
2019-10-02 09:55:00,262.47,262.58,262.2,262.58,47822.0,235.5674,235.6661,235.3251,235.6661,47822.0
2019-10-02 10:00:00,262.52,262.52,261.96,262.34,77280.0,235.6123,235.6123,235.1097,235.4507,77280.0
2019-10-02 10:05:00,262.35,262.74,262.35,262.5,68299.0,235.4597,235.8097,235.4597,235.5943,68299.0
2019-10-02 10:10:00,262.46,262.75,262.43,262.58,39666.0,235.5584,235.8187,235.5315,235.6661,39666.0
2019-10-02 10:15:00,262.56,262.72,262.54,262.57,24720.0,235.6482,235.7918,235.6302,235.6571,24720.0
2019-10-02 10:20:00,262.57,262.7,262.28,262.28,25154.0,235.6571,235.7738,235.3969,235.3969,25154.0
2019-10-02 10:25:00,262.24,262.25,262.04,262.1,31002.0,235.361,235.3699,235.1815,235.2353,31002.0
2019-10-02 10:30:00,262.09,262.09,261.28,261.45,164955.0,235.2263,235.2263,234.4994,234.6519,164955.0
2019-10-02 10:35:00,261.42,261.58,261.12,261.17,184661.0,234.625,234.7686,234.3558,234.4006,184661.0
2019-10-02 10:40:00,261.15,261.21,260.74,261.08,137301.0,234.3827,234.4365,234.0147,234.3199,137301.0
2019-10-02 10:45:00,261.05,261.08,260.69,260.75,133726.0,234.2929,234.3199,233.9698,234.0237,133726.0
2019-10-02 10:50:00,260.7,261.27,260.7,261.26,74789.0,233.9788,234.4904,233.9788,234.4814,74789.0
2019-10-02 10:55:00,261.25,261.35,260.99,260.99,82022.0,234.4724,234.5622,234.2391,234.2391,82022.0
2019-10-02 11:00:00,260.99,261.4,260.92,261.33,72640.0,234.2391,234.6071,234.1763,234.5442,72640.0
2019-10-02 11:05:00,261.34,261.43,261.22,261.34,47845.0,234.5532,234.634,234.4455,234.5532,47845.0
2019-10-02 11:10:00,261.33,261.33,260.98,261.05,51284.0,234.5442,234.5442,234.2301,234.2929,51284.0
2019-10-02 11:15:00,261.11,261.17,260.78,261.09,72972.0,234.3468,234.4006,234.0506,234.3288,72972.0
2019-10-02 11:20:00,261.18,261.3,260.97,261.18,34690.0,234.4096,234.5173,234.2211,234.4096,34690.0
2019-10-02 11:25:00,261.2,261.24,260.76,260.84,42853.0,234.4276,234.4635,234.0327,234.1045,42853.0
2019-10-02 11:30:00,260.83,260.96,260.36,260.38,104279.0,234.0955,234.2122,233.6737,233.6916,104279.0
2019-10-02 11:35:00,260.39,260.72,260.2,260.69,86233.0,233.7006,233.9968,233.5301,233.9698,86233.0
2019-10-02 11:40:00,260.66,260.8,260.59,260.73,51817.0,233.9429,234.0686,233.8801,234.0057,51817.0
2019-10-02 11:45:00,260.75,260.79,260.48,260.54,38849.0,234.0237,234.0596,233.7814,233.8352,38849.0
2019-10-02 11:50:00,260.57,260.85,260.47,260.77,77910.0,233.8621,234.1134,233.7724,234.0416,77910.0
2019-10-02 11:55:00,260.76,260.84,260.63,260.71,70819.0,234.0327,234.1045,233.916,233.9878,70819.0
2019-10-02 12:00:00,260.7,260.74,260.45,260.59,33606.0,233.9788,234.0147,233.7544,233.8801,33606.0
2019-10-02 12:05:00,260.6,260.77,260.55,260.75,38735.0,233.8891,234.0416,233.8442,234.0237,38735.0
2019-10-02 12:10:00,260.67,260.67,260.3,260.35,108022.0,233.9519,233.9519,233.6198,233.6647,108022.0
2019-10-02 12:15:00,260.37,260.45,260.16,260.34,31763.0,233.6826,233.7544,233.4942,233.6557,31763.0
2019-10-02 12:20:00,260.31,260.38,260.18,260.33,15141.0,233.6288,233.6916,233.5121,233.6467,15141.0
2019-10-02 12:25:00,260.31,260.42,260.29,260.4,30854.0,233.6288,233.7275,233.6108,233.7096,30854.0
2019-10-02 12:30:00,260.41,260.44,260.34,260.36,15947.0,233.7185,233.7455,233.6557,233.6737,15947.0
2019-10-02 12:35:00,260.31,260.32,260.02,260.07,78336.0,233.6288,233.6378,233.3685,233.4134,78336.0
2019-10-02 12:40:00,260.1,260.11,259.9,260.02,65676.0,233.4403,233.4493,233.2608,233.3685,65676.0
2019-10-02 12:45:00,260.0,260.02,259.73,259.83,94208.0,233.3506,233.3685,233.1082,233.198,94208.0
2019-10-02 12:50:00,259.83,259.83,259.66,259.68,39292.0,233.198,233.198,233.0454,233.0634,39292.0
2019-10-02 12:55:00,259.67,259.96,259.57,259.84,119578.0,233.0544,233.3147,232.9646,233.207,119578.0
2019-10-02 13:00:00,259.81,260.02,259.65,259.99,66404.0,233.18,233.3685,233.0364,233.3416,66404.0
2019-10-02 13:05:00,259.98,260.28,259.92,260.28,100836.0,233.3326,233.6019,233.2788,233.6019,100836.0
2019-10-02 13:10:00,260.26,260.49,260.24,260.34,92422.0,233.5839,233.7903,233.566,233.6557,92422.0
2019-10-02 13:15:00,260.33,260.41,260.25,260.29,41588.0,233.6467,233.7185,233.5749,233.6108,41588.0
2019-10-02 13:20:00,260.29,260.34,260.16,260.2,42404.0,233.6108,233.6557,233.4942,233.5301,42404.0
2019-10-02 13:25:00,260.21,260.51,260.21,260.39,41035.0,233.539,233.8083,233.539,233.7006,41035.0
2019-10-02 13:30:00,260.35,260.46,260.11,260.14,44233.0,233.6647,233.7634,233.4493,233.4762,44233.0
2019-10-02 13:35:00,260.16,260.27,260.02,260.11,67276.0,233.4942,233.5929,233.3685,233.4493,67276.0
2019-10-02 13:40:00,260.1,260.19,260.06,260.12,59375.0,233.4403,233.5211,233.4044,233.4583,59375.0
2019-10-02 13:45:00,260.09,260.13,259.88,259.94,61183.0,233.4313,233.4672,233.2429,233.2967,61183.0
2019-10-02 13:50:00,259.94,260.05,259.87,260.01,37432.0,233.2967,233.3954,233.2339,233.3595,37432.0
2019-10-02 13:55:00,260.0,260.23,260.0,260.19,14662.0,233.3506,233.557,233.3506,233.5211,14662.0
2019-10-02 14:00:00,260.15,260.47,259.94,260.39,27212.0,233.4852,233.7724,233.2967,233.7006,27212.0
2019-10-02 14:05:00,260.45,260.45,260.21,260.42,19176.0,233.7544,233.7544,233.539,233.7275,19176.0
2019-10-02 14:10:00,260.45,260.48,260.3,260.37,17038.0,233.7544,233.7814,233.6198,233.6826,17038.0
2019-10-02 14:15:00,260.44,260.67,260.44,260.58,37029.0,233.7455,233.9519,233.7455,233.8711,37029.0
2019-10-02 14:20:00,260.59,260.83,260.58,260.81,51474.0,233.8801,234.0955,233.8711,234.0775,51474.0
2019-10-02 14:25:00,260.8,260.81,260.56,260.66,34449.0,234.0686,234.0775,233.8532,233.9429,34449.0
2019-10-02 14:30:00,260.65,260.71,260.49,260.66,51224.0,233.9339,233.9878,233.7903,233.9429,51224.0
2019-10-02 14:35:00,260.67,260.71,260.5,260.7,53903.0,233.9519,233.9878,233.7993,233.9788,53903.0
2019-10-02 14:40:00,260.71,260.86,260.59,260.84,69350.0,233.9878,234.1224,233.8801,234.1045,69350.0
2019-10-02 14:45:00,260.84,261.17,260.79,261.11,84348.0,234.1045,234.4006,234.0596,234.3468,84348.0
2019-10-02 14:50:00,261.06,261.14,260.83,260.84,28732.0,234.3019,234.3737,234.0955,234.1045,28732.0
2019-10-02 14:55:00,260.84,261.05,260.82,261.05,20194.0,234.1045,234.2929,234.0865,234.2929,20194.0
2019-10-02 15:00:00,261.09,261.16,260.74,260.78,31573.0,234.3288,234.3917,234.0147,234.0506,31573.0
2019-10-02 15:05:00,260.78,260.92,260.7,260.85,33409.0,234.0506,234.1763,233.9788,234.1134,33409.0
2019-10-02 15:10:00,260.86,261.34,260.86,261.25,57074.0,234.1224,234.5532,234.1224,234.4724,57074.0
2019-10-02 15:15:00,261.23,261.41,261.05,261.28,33129.0,234.4545,234.616,234.2929,234.4994,33129.0
2019-10-02 15:20:00,261.32,261.47,261.16,261.33,96804.0,234.5353,234.6699,234.3917,234.5442,96804.0
2019-10-02 15:25:00,261.34,261.44,261.05,261.09,93180.0,234.5532,234.643,234.2929,234.3288,93180.0
2019-10-02 15:30:00,261.05,261.32,260.9,261.25,82357.0,234.2929,234.5353,234.1583,234.4724,82357.0
2019-10-02 15:35:00,261.23,261.32,261.01,261.07,36474.0,234.4545,234.5353,234.257,234.3109,36474.0
2019-10-02 15:40:00,261.07,261.26,260.96,261.03,75276.0,234.3109,234.4814,234.2122,234.275,75276.0
2019-10-02 15:45:00,261.02,261.11,260.54,260.55,72238.0,234.266,234.3468,233.8352,233.8442,72238.0
2019-10-02 15:50:00,260.56,260.82,260.35,260.79,116863.0,233.8532,234.0865,233.6647,234.0596,116863.0
2019-10-02 15:55:00,260.77,260.78,260.52,260.73,200897.0,234.0416,234.0506,233.8173,234.0057,200897.0
2019-10-03 09:30:00,260.34,260.83,259.96,260.77,158533.0,233.6557,234.0955,233.3147,234.0416,158533.0
2019-10-03 09:35:00,260.75,260.86,260.29,260.38,53855.0,234.0237,234.1224,233.6108,233.6916,53855.0
2019-10-03 09:40:00,260.33,260.46,260.13,260.39,35418.0,233.6467,233.7634,233.4672,233.7006,35418.0
2019-10-03 09:45:00,260.43,260.71,260.39,260.57,66403.0,233.7365,233.9878,233.7006,233.8621,66403.0
2019-10-03 09:50:00,260.59,260.61,260.42,260.53,23648.0,233.8801,233.898,233.7275,233.8262,23648.0
2019-10-03 09:55:00,260.53,260.7,260.44,260.61,27341.0,233.8262,233.9788,233.7455,233.898,27341.0
2019-10-03 10:00:00,260.61,260.78,258.18,258.34,389580.0,233.898,234.0506,231.7171,231.8607,389580.0
2019-10-03 10:05:00,258.32,258.38,257.38,257.88,162963.0,231.8428,231.8966,230.9991,231.4479,162963.0
2019-10-03 10:10:00,257.89,258.03,257.44,257.92,118126.0,231.4568,231.5825,231.053,231.4838,118126.0
2019-10-03 10:15:00,257.89,258.45,257.69,258.26,90061.0,231.4568,231.9594,231.2773,231.7889,90061.0
2019-10-03 10:20:00,258.25,258.91,258.2,258.74,105477.0,231.7799,232.3723,231.7351,232.2197,105477.0
2019-10-03 10:25:00,258.75,259.91,258.66,259.45,224362.0,232.2287,233.2698,232.1479,232.8569,224362.0
2019-10-03 10:30:00,259.47,259.61,259.19,259.61,55679.0,232.8749,233.0005,232.6236,233.0005,55679.0
2019-10-03 10:35:00,259.67,260.1,259.48,259.78,103497.0,233.0544,233.4403,232.8839,233.1531,103497.0
2019-10-03 10:40:00,259.8,259.8,259.34,259.35,73073.0,233.1711,233.1711,232.7582,232.7672,73073.0
2019-10-03 10:45:00,259.36,259.71,259.04,259.16,53932.0,232.7762,233.0903,232.489,232.5967,53932.0
2019-10-03 10:50:00,259.23,259.28,258.85,259.03,42551.0,232.6595,232.7044,232.3184,232.48,42551.0
2019-10-03 10:55:00,259.0,259.81,258.92,259.73,47486.0,232.4531,233.18,232.3813,233.1082,47486.0
2019-10-03 11:00:00,259.72,260.65,259.48,260.43,141660.0,233.0993,233.9339,232.8839,233.7365,141660.0
2019-10-03 11:05:00,260.48,261.1,260.47,260.96,242865.0,233.7814,234.3378,233.7724,234.2122,242865.0
2019-10-03 11:10:00,260.94,261.15,260.69,260.88,203159.0,234.1942,234.3827,233.9698,234.1404,203159.0
2019-10-03 11:15:00,260.88,261.32,260.75,261.19,249429.0,234.1404,234.5353,234.0237,234.4186,249429.0
2019-10-03 11:20:00,261.16,261.2,260.74,260.76,75747.0,234.3917,234.4276,234.0147,234.0327,75747.0
2019-10-03 11:25:00,260.78,260.89,260.58,260.69,46533.0,234.0506,234.1493,233.8711,233.9698,46533.0
2019-10-03 11:30:00,260.66,260.71,260.41,260.46,34761.0,233.9429,233.9878,233.7185,233.7634,34761.0
2019-10-03 11:35:00,260.38,260.58,260.16,260.24,35120.0,233.6916,233.8711,233.4942,233.566,35120.0
2019-10-03 11:40:00,260.25,260.59,260.23,260.59,43513.0,233.5749,233.8801,233.557,233.8801,43513.0
2019-10-03 11:45:00,260.58,260.6,260.1,260.17,29527.0,233.8711,233.8891,233.4403,233.5031,29527.0
2019-10-03 11:50:00,260.19,260.37,260.12,260.36,20750.0,233.5211,233.6826,233.4583,233.6737,20750.0
2019-10-03 11:55:00,260.32,260.49,260.15,260.21,12754.0,233.6378,233.7903,233.4852,233.539,12754.0
2019-10-03 12:00:00,260.28,260.57,260.28,260.43,25189.0,233.6019,233.8621,233.6019,233.7365,25189.0
2019-10-03 12:05:00,260.5,260.82,260.5,260.72,19315.0,233.7993,234.0865,233.7993,233.9968,19315.0
2019-10-03 12:10:00,260.73,260.89,260.66,260.87,16594.0,234.0057,234.1493,233.9429,234.1314,16594.0
2019-10-03 12:15:00,260.87,260.91,260.43,260.5,50281.0,234.1314,234.1673,233.7365,233.7993,50281.0
2019-10-03 12:20:00,260.45,260.66,260.45,260.66,13284.0,233.7544,233.9429,233.7544,233.9429,13284.0
2019-10-03 12:25:00,260.66,261.06,260.66,260.92,109163.0,233.9429,234.3019,233.9429,234.1763,109163.0
2019-10-03 12:30:00,260.93,261.16,260.85,261.02,37162.0,234.1852,234.3917,234.1134,234.266,37162.0
2019-10-03 12:35:00,261.02,261.18,260.97,261.18,28764.0,234.266,234.4096,234.2211,234.4096,28764.0
2019-10-03 12:40:00,261.12,261.24,261.07,261.09,27682.0,234.3558,234.4635,234.3109,234.3288,27682.0
2019-10-03 12:45:00,261.13,261.41,261.05,261.28,60805.0,234.3647,234.616,234.2929,234.4994,60805.0
2019-10-03 12:50:00,261.28,261.38,261.09,261.18,24364.0,234.4994,234.5891,234.3288,234.4096,24364.0
2019-10-03 12:55:00,261.15,261.46,261.15,261.34,72018.0,234.3827,234.6609,234.3827,234.5532,72018.0
2019-10-03 13:00:00,261.35,261.48,261.2,261.29,55702.0,234.5622,234.6789,234.4276,234.5083,55702.0
2019-10-03 13:05:00,261.3,261.32,261.11,261.11,37199.0,234.5173,234.5353,234.3468,234.3468,37199.0
2019-10-03 13:10:00,261.13,261.28,261.06,261.18,19693.0,234.3647,234.4994,234.3019,234.4096,19693.0
2019-10-03 13:15:00,261.16,261.22,261.04,261.18,14446.0,234.3917,234.4455,234.284,234.4096,14446.0
2019-10-03 13:20:00,261.19,261.33,261.11,261.33,16754.0,234.4186,234.5442,234.3468,234.5442,16754.0
2019-10-03 13:25:00,261.36,261.36,261.19,261.2,25616.0,234.5712,234.5712,234.4186,234.4276,25616.0
2019-10-03 13:30:00,261.22,261.35,261.22,261.32,16408.0,234.4455,234.5622,234.4455,234.5353,16408.0
2019-10-03 13:35:00,261.31,261.31,261.12,261.22,30309.0,234.5263,234.5263,234.3558,234.4455,30309.0
2019-10-03 13:40:00,261.25,261.71,261.25,261.68,38521.0,234.4724,234.8853,234.4724,234.8584,38521.0
2019-10-03 13:45:00,261.68,261.82,261.68,261.82,40835.0,234.8584,234.984,234.8584,234.984,40835.0
2019-10-03 13:50:00,261.83,261.85,261.65,261.65,29412.0,234.993,235.0109,234.8314,234.8314,29412.0
2019-10-03 13:55:00,261.65,261.74,261.56,261.68,43243.0,234.8314,234.9122,234.7507,234.8584,43243.0
2019-10-03 14:00:00,261.69,261.71,261.48,261.51,40719.0,234.8673,234.8853,234.6789,234.7058,40719.0
2019-10-03 14:05:00,261.51,261.59,261.4,261.42,53769.0,234.7058,234.7776,234.6071,234.625,53769.0
2019-10-03 14:10:00,261.43,261.57,261.4,261.54,23759.0,234.634,234.7596,234.6071,234.7327,23759.0
2019-10-03 14:15:00,261.55,261.67,261.53,261.61,36994.0,234.7417,234.8494,234.7237,234.7955,36994.0
2019-10-03 14:20:00,261.62,261.77,261.62,261.76,28385.0,234.8045,234.9391,234.8045,234.9302,28385.0
2019-10-03 14:25:00,261.76,261.83,261.73,261.79,32755.0,234.9302,234.993,234.9032,234.9571,32755.0
2019-10-03 14:30:00,261.79,261.83,261.66,261.76,211798.0,234.9571,234.993,234.8404,234.9302,211798.0
2019-10-03 14:35:00,261.76,261.76,261.54,261.55,71405.0,234.9302,234.9302,234.7327,234.7417,71405.0
2019-10-03 14:40:00,261.56,261.69,261.54,261.59,32073.0,234.7507,234.8673,234.7327,234.7776,32073.0
2019-10-03 14:45:00,261.57,261.69,261.54,261.64,23430.0,234.7596,234.8673,234.7327,234.8225,23430.0
2019-10-03 14:50:00,261.66,261.73,261.46,261.49,38858.0,234.8404,234.9032,234.6609,234.6878,38858.0
2019-10-03 14:55:00,261.48,261.49,261.41,261.45,8683.0,234.6789,234.6878,234.616,234.6519,8683.0
2019-10-03 15:00:00,261.46,261.54,261.38,261.47,18532.0,234.6609,234.7327,234.5891,234.6699,18532.0
2019-10-03 15:05:00,261.45,261.52,261.4,261.5,19128.0,234.6519,234.7148,234.6071,234.6968,19128.0
2019-10-03 15:10:00,261.48,261.61,261.45,261.47,18532.0,234.6789,234.7955,234.6519,234.6699,18532.0
2019-10-03 15:15:00,261.44,261.48,261.22,261.35,50257.0,234.643,234.6789,234.4455,234.5622,50257.0
2019-10-03 15:20:00,261.34,261.44,261.3,261.3,11309.0,234.5532,234.643,234.5173,234.5173,11309.0
2019-10-03 15:25:00,261.26,261.32,261.16,261.27,15433.0,234.4814,234.5353,234.3917,234.4904,15433.0
2019-10-03 15:30:00,261.32,261.32,261.15,261.2,20324.0,234.5353,234.5353,234.3827,234.4276,20324.0
2019-10-03 15:35:00,261.19,261.36,261.18,261.34,20353.0,234.4186,234.5712,234.4096,234.5532,20353.0
2019-10-03 15:40:00,261.36,261.55,261.35,261.35,41695.0,234.5712,234.7417,234.5622,234.5622,41695.0
2019-10-03 15:45:00,261.35,261.41,260.98,261.01,44519.0,234.5622,234.616,234.2301,234.257,44519.0
2019-10-03 15:50:00,260.98,261.43,260.88,261.37,53829.0,234.2301,234.634,234.1404,234.5801,53829.0
2019-10-03 15:55:00,261.4,262.03,261.38,262.01,137907.0,234.6071,235.1725,234.5891,235.1545,137907.0
2019-10-04 09:30:00,262.88,263.56,262.72,263.38,141526.0,235.9354,236.5457,235.7918,236.3841,141526.0
2019-10-04 09:35:00,263.38,263.61,263.25,263.36,34607.0,236.3841,236.5905,236.2674,236.3662,34607.0
2019-10-04 09:40:00,263.32,263.57,263.22,263.33,82387.0,236.3303,236.5546,236.2405,236.3392,82387.0
2019-10-04 09:45:00,263.43,263.64,263.33,263.49,38536.0,236.429,236.6175,236.3392,236.4828,38536.0
2019-10-04 09:50:00,263.48,263.61,263.28,263.56,32769.0,236.4739,236.5905,236.2944,236.5457,32769.0
2019-10-04 09:55:00,263.54,263.81,263.4,263.8,60373.0,236.5277,236.77,236.4021,236.7611,60373.0
2019-10-04 10:00:00,263.81,264.14,263.71,264.0,73059.0,236.77,237.0662,236.6803,236.9406,73059.0
2019-10-04 10:05:00,264.0,264.09,263.58,263.66,40955.0,236.9406,237.0213,236.5636,236.6354,40955.0
2019-10-04 10:10:00,263.71,263.71,263.44,263.6,24846.0,236.6803,236.6803,236.438,236.5816,24846.0
2019-10-04 10:15:00,263.64,263.88,263.58,263.71,36344.0,236.6175,236.8329,236.5636,236.6803,36344.0
2019-10-04 10:20:00,263.72,263.95,263.71,263.85,29445.0,236.6893,236.8957,236.6803,236.8059,29445.0
2019-10-04 10:25:00,263.88,263.9,263.51,263.57,23440.0,236.8329,236.8508,236.5008,236.5546,23440.0
2019-10-04 10:30:00,263.53,263.58,263.32,263.39,39375.0,236.5187,236.5636,236.3303,236.3931,39375.0
2019-10-04 10:35:00,263.42,263.44,263.21,263.28,19265.0,236.42,236.438,236.2315,236.2944,19265.0
2019-10-04 10:40:00,263.26,263.37,263.13,263.23,8332.0,236.2764,236.3751,236.1597,236.2495,8332.0
2019-10-04 10:45:00,263.25,263.32,262.93,263.17,23015.0,236.2674,236.3303,235.9802,236.1956,23015.0
2019-10-04 10:50:00,263.23,263.44,263.23,263.38,12834.0,236.2495,236.438,236.2495,236.3841,12834.0
2019-10-04 10:55:00,263.47,263.56,263.31,263.33,12450.0,236.4649,236.5457,236.3213,236.3392,12450.0
2019-10-04 11:00:00,263.36,263.63,263.15,263.35,37666.0,236.3662,236.6085,236.1777,236.3572,37666.0
2019-10-04 11:05:00,263.35,263.65,263.33,263.65,19718.0,236.3572,236.6264,236.3392,236.6264,19718.0
2019-10-04 11:10:00,263.63,263.83,263.58,263.78,12029.0,236.6085,236.788,236.5636,236.7431,12029.0
2019-10-04 11:15:00,263.86,263.91,263.8,263.82,10527.0,236.8149,236.8598,236.7611,236.779,10527.0
2019-10-04 11:20:00,263.87,263.89,263.6,263.74,19813.0,236.8239,236.8418,236.5816,236.7072,19813.0
2019-10-04 11:25:00,263.73,263.98,263.71,263.95,9561.0,236.6982,236.9226,236.6803,236.8957,9561.0
2019-10-04 11:30:00,263.94,264.26,263.93,264.18,44266.0,236.8867,237.1739,236.8777,237.1021,44266.0
2019-10-04 11:35:00,264.18,264.34,264.16,264.33,32567.0,237.1021,237.2457,237.0842,237.2367,32567.0
2019-10-04 11:40:00,264.35,264.4,264.21,264.21,43043.0,237.2547,237.2996,237.129,237.129,43043.0
2019-10-04 11:45:00,264.2,264.28,264.13,264.28,14671.0,237.1201,237.1919,237.0572,237.1919,14671.0
2019-10-04 11:50:00,264.28,264.41,264.23,264.28,30213.0,237.1919,237.3085,237.147,237.1919,30213.0
2019-10-04 11:55:00,264.31,264.37,264.16,264.19,9908.0,237.2188,237.2726,237.0842,237.1111,9908.0
2019-10-04 12:00:00,264.2,264.34,264.2,264.33,14485.0,237.1201,237.2457,237.1201,237.2367,14485.0
2019-10-04 12:05:00,264.31,264.4,264.24,264.34,11261.0,237.2188,237.2996,237.156,237.2457,11261.0
2019-10-04 12:10:00,264.33,264.33,264.18,264.19,14371.0,237.2367,237.2367,237.1021,237.1111,14371.0
2019-10-04 12:15:00,264.18,264.24,264.1,264.19,26612.0,237.1021,237.156,237.0303,237.1111,26612.0
2019-10-04 12:20:00,264.16,264.38,264.15,264.38,11620.0,237.0842,237.2816,237.0752,237.2816,11620.0
2019-10-04 12:25:00,264.4,264.42,264.22,264.24,10731.0,237.2996,237.3175,237.138,237.156,10731.0
2019-10-04 12:30:00,264.23,264.29,264.21,264.23,9362.0,237.147,237.2008,237.129,237.147,9362.0
2019-10-04 12:35:00,264.21,264.4,264.21,264.29,6688.0,237.129,237.2996,237.129,237.2008,6688.0
2019-10-04 12:40:00,264.3,264.37,264.22,264.25,8036.0,237.2098,237.2726,237.138,237.1649,8036.0
2019-10-04 12:45:00,264.23,264.33,264.19,264.32,18684.0,237.147,237.2367,237.1111,237.2278,18684.0
2019-10-04 12:50:00,264.32,264.4,264.26,264.26,6214.0,237.2278,237.2996,237.1739,237.1739,6214.0
2019-10-04 12:55:00,264.28,264.28,264.17,264.28,10108.0,237.1919,237.1919,237.0931,237.1919,10108.0
2019-10-04 13:00:00,264.26,264.29,264.16,264.25,5925.0,237.1739,237.2008,237.0842,237.1649,5925.0
2019-10-04 13:05:00,264.3,264.3,264.09,264.11,8239.0,237.2098,237.2098,237.0213,237.0393,8239.0
2019-10-04 13:10:00,264.09,264.19,264.08,264.15,6075.0,237.0213,237.1111,237.0124,237.0752,6075.0
2019-10-04 13:15:00,264.22,264.24,264.14,264.24,7565.0,237.138,237.156,237.0662,237.156,7565.0
2019-10-04 13:20:00,264.26,264.26,264.16,264.17,10873.0,237.1739,237.1739,237.0842,237.0931,10873.0
2019-10-04 13:25:00,264.16,264.27,264.14,264.27,11528.0,237.0842,237.1829,237.0662,237.1829,11528.0
2019-10-04 13:30:00,264.24,264.33,264.24,264.25,14750.0,237.156,237.2367,237.156,237.1649,14750.0
2019-10-04 13:35:00,264.26,264.3,264.23,264.24,4217.0,237.1739,237.2098,237.147,237.156,4217.0
2019-10-04 13:40:00,264.26,264.5,264.24,264.4,41500.0,237.1739,237.3893,237.156,237.2996,41500.0
2019-10-04 13:45:00,264.38,264.41,264.35,264.35,11889.0,237.2816,237.3085,237.2547,237.2547,11889.0
2019-10-04 13:50:00,264.37,264.39,264.29,264.31,17572.0,237.2726,237.2906,237.2008,237.2188,17572.0
2019-10-04 13:55:00,264.36,264.38,264.28,264.34,6661.0,237.2637,237.2816,237.1919,237.2457,6661.0
2019-10-04 14:00:00,264.36,264.47,264.26,264.38,26619.0,237.2637,237.3624,237.1739,237.2816,26619.0
2019-10-04 14:05:00,264.43,264.5,264.34,264.5,10073.0,237.3265,237.3893,237.2457,237.3893,10073.0
2019-10-04 14:10:00,264.5,264.61,264.47,264.6,27103.0,237.3893,237.488,237.3624,237.4791,27103.0
2019-10-04 14:15:00,264.64,264.83,264.63,264.75,31999.0,237.515,237.6855,237.506,237.6137,31999.0
2019-10-04 14:20:00,264.78,264.89,264.76,264.88,45742.0,237.6406,237.7393,237.6227,237.7304,45742.0
2019-10-04 14:25:00,264.88,264.92,264.81,264.84,16409.0,237.7304,237.7663,237.6675,237.6945,16409.0
2019-10-04 14:30:00,264.88,264.95,264.86,264.93,11929.0,237.7304,237.7932,237.7124,237.7752,11929.0
2019-10-04 14:35:00,264.93,265.05,264.92,264.99,34369.0,237.7752,237.8829,237.7663,237.8291,34369.0
2019-10-04 14:40:00,265.0,265.04,264.98,264.99,13776.0,237.8381,237.874,237.8201,237.8291,13776.0
2019-10-04 14:45:00,265.0,265.03,264.93,264.93,5047.0,237.8381,237.865,237.7752,237.7752,5047.0
2019-10-04 14:50:00,264.91,264.91,264.76,264.76,17751.0,237.7573,237.7573,237.6227,237.6227,17751.0
2019-10-04 14:55:00,264.77,264.89,264.77,264.86,4166.0,237.6316,237.7393,237.6316,237.7124,4166.0
2019-10-04 15:00:00,264.84,264.88,264.81,264.84,3164.0,237.6945,237.7304,237.6675,237.6945,3164.0
2019-10-04 15:05:00,264.84,264.94,264.8,264.93,11038.0,237.6945,237.7842,237.6586,237.7752,11038.0
2019-10-04 15:10:00,264.93,264.97,264.83,264.85,6170.0,237.7752,237.8111,237.6855,237.7034,6170.0
2019-10-04 15:15:00,264.84,265.05,264.84,265.03,16657.0,237.6945,237.8829,237.6945,237.865,16657.0
2019-10-04 15:20:00,265.04,265.09,264.97,264.99,15293.0,237.874,237.9188,237.8111,237.8291,15293.0
2019-10-04 15:25:00,265.0,265.25,265.0,265.09,22449.0,237.8381,238.0624,237.8381,237.9188,22449.0
2019-10-04 15:30:00,265.13,265.34,265.05,265.27,70942.0,237.9547,238.1432,237.8829,238.0804,70942.0
2019-10-04 15:35:00,265.3,265.46,265.28,265.41,31645.0,238.1073,238.2509,238.0894,238.206,31645.0
2019-10-04 15:40:00,265.42,265.55,265.37,265.45,68558.0,238.215,238.3317,238.1701,238.2419,68558.0
2019-10-04 15:45:00,265.45,265.75,265.43,265.65,54805.0,238.2419,238.5112,238.224,238.4214,54805.0
2019-10-04 15:50:00,265.69,265.76,265.44,265.6,59610.0,238.4573,238.5202,238.233,238.3766,59610.0
2019-10-04 15:55:00,265.63,265.85,265.6,265.65,174149.0,238.4035,238.6009,238.3766,238.4214,174149.0
2019-10-07 09:30:00,264.89,264.99,264.72,264.84,77898.0,237.7393,237.8291,237.5868,237.6945,77898.0
2019-10-07 09:35:00,264.73,264.79,264.5,264.61,62605.0,237.5957,237.6496,237.3893,237.488,62605.0
2019-10-07 09:40:00,264.61,264.64,264.43,264.58,22717.0,237.488,237.515,237.3265,237.4611,22717.0
2019-10-07 09:45:00,264.55,264.55,264.18,264.45,17002.0,237.4342,237.4342,237.1021,237.3444,17002.0
2019-10-07 09:50:00,264.46,264.74,264.46,264.66,17785.0,237.3534,237.6047,237.3534,237.5329,17785.0
2019-10-07 09:55:00,264.69,264.85,264.55,264.59,22149.0,237.5598,237.7034,237.4342,237.4701,22149.0
2019-10-07 10:00:00,264.63,264.73,264.49,264.67,19335.0,237.506,237.5957,237.3803,237.5419,19335.0
2019-10-07 10:05:00,264.72,265.11,264.72,265.02,17020.0,237.5868,237.9368,237.5868,237.856,17020.0
2019-10-07 10:10:00,265.06,265.13,264.96,264.99,11620.0,237.8919,237.9547,237.8022,237.8291,11620.0
2019-10-07 10:15:00,265.03,265.08,264.71,264.71,16439.0,237.865,237.9099,237.5778,237.5778,16439.0
2019-10-07 10:20:00,264.74,264.92,264.72,264.82,10970.0,237.6047,237.7663,237.5868,237.6765,10970.0
2019-10-07 10:25:00,264.8,265.12,264.79,265.01,15964.0,237.6586,237.9458,237.6496,237.847,15964.0
2019-10-07 10:30:00,264.99,264.99,264.87,264.88,12381.0,237.8291,237.8291,237.7214,237.7304,12381.0
2019-10-07 10:35:00,264.86,264.92,264.61,264.63,16318.0,237.7124,237.7663,237.488,237.506,16318.0
2019-10-07 10:40:00,264.72,265.03,264.71,264.98,15780.0,237.5868,237.865,237.5778,237.8201,15780.0
2019-10-07 10:45:00,264.98,264.98,264.8,264.88,9950.0,237.8201,237.8201,237.6586,237.7304,9950.0
2019-10-07 10:50:00,264.97,265.1,264.97,265.02,7421.0,237.8111,237.9278,237.8111,237.856,7421.0
2019-10-07 10:55:00,265.1,265.3,265.1,265.23,12342.0,237.9278,238.1073,237.9278,238.0445,12342.0
2019-10-07 11:00:00,265.21,265.6,265.19,265.51,16001.0,238.0265,238.3766,238.0086,238.2958,16001.0
2019-10-07 11:05:00,265.52,265.67,265.45,265.59,48345.0,238.3048,238.4394,238.2419,238.3676,48345.0
2019-10-07 11:10:00,265.59,265.64,265.33,265.39,40218.0,238.3676,238.4125,238.1342,238.1881,40218.0
2019-10-07 11:15:00,265.37,265.5,265.37,265.49,12731.0,238.1701,238.2868,238.1701,238.2778,12731.0
2019-10-07 11:20:00,265.56,265.6,265.3,265.41,10871.0,238.3407,238.3766,238.1073,238.206,10871.0
2019-10-07 11:25:00,265.46,265.68,265.46,265.51,33206.0,238.2509,238.4484,238.2509,238.2958,33206.0
2019-10-07 11:30:00,265.52,265.83,265.47,265.81,33067.0,238.3048,238.583,238.2599,238.565,33067.0
2019-10-07 11:35:00,265.81,265.83,265.64,265.71,37897.0,238.565,238.583,238.4125,238.4753,37897.0
2019-10-07 11:40:00,265.69,266.0,265.6,265.85,29795.0,238.4573,238.7356,238.3766,238.6009,29795.0
2019-10-07 11:45:00,265.91,265.92,265.8,265.82,7050.0,238.6548,238.6638,238.5561,238.574,7050.0
2019-10-07 11:50:00,265.83,265.93,265.83,265.93,8342.0,238.583,238.6727,238.583,238.6727,8342.0
2019-10-07 11:55:00,265.9,265.95,265.81,265.93,46518.0,238.6458,238.6907,238.565,238.6727,46518.0
2019-10-07 12:00:00,265.92,265.93,265.8,265.8,7135.0,238.6638,238.6727,238.5561,238.5561,7135.0
2019-10-07 12:05:00,265.8,265.86,265.68,265.7,8178.0,238.5561,238.6099,238.4484,238.4663,8178.0
2019-10-07 12:10:00,265.68,265.77,265.65,265.76,5805.0,238.4484,238.5291,238.4214,238.5202,5805.0
2019-10-07 12:15:00,265.76,265.84,265.69,265.74,7675.0,238.5202,238.592,238.4573,238.5022,7675.0
2019-10-07 12:20:00,265.77,265.83,265.74,265.75,5407.0,238.5291,238.583,238.5022,238.5112,5407.0
2019-10-07 12:25:00,265.76,265.76,265.51,265.55,33974.0,238.5202,238.5202,238.2958,238.3317,33974.0
2019-10-07 12:30:00,265.53,265.53,265.44,265.47,7956.0,238.3137,238.3137,238.233,238.2599,7956.0
2019-10-07 12:35:00,265.46,265.53,265.37,265.49,8928.0,238.2509,238.3137,238.1701,238.2778,8928.0
2019-10-07 12:40:00,265.5,265.58,265.49,265.56,5137.0,238.2868,238.3586,238.2778,238.3407,5137.0
2019-10-07 12:45:00,265.57,265.67,265.57,265.67,7867.0,238.3496,238.4394,238.3496,238.4394,7867.0
2019-10-07 12:50:00,265.65,265.67,265.53,265.55,5013.0,238.4214,238.4394,238.3137,238.3317,5013.0
2019-10-07 12:55:00,265.56,265.6,265.48,265.6,6939.0,238.3407,238.3766,238.2689,238.3766,6939.0
2019-10-07 13:00:00,265.56,265.76,265.55,265.74,12213.0,238.3407,238.5202,238.3317,238.5022,12213.0
2019-10-07 13:05:00,265.71,265.73,265.21,265.24,26191.0,238.4753,238.4932,238.0265,238.0535,26191.0
2019-10-07 13:10:00,265.22,265.35,265.19,265.27,10670.0,238.0355,238.1522,238.0086,238.0804,10670.0
2019-10-07 13:15:00,265.26,265.28,265.12,265.27,10992.0,238.0714,238.0894,237.9458,238.0804,10992.0
2019-10-07 13:20:00,265.27,265.4,265.27,265.37,4350.0,238.0804,238.1971,238.0804,238.1701,4350.0
2019-10-07 13:25:00,265.37,265.37,265.34,265.36,2900.0,238.1701,238.1701,238.1432,238.1612,2900.0
2019-10-07 13:30:00,265.37,266.37,265.37,266.02,107091.0,238.1701,239.0677,238.1701,238.7535,107091.0
2019-10-07 13:35:00,266.04,266.48,265.92,266.34,108013.0,238.7715,239.1664,238.6638,239.0407,108013.0
2019-10-07 13:40:00,266.31,266.4,266.26,266.31,15372.0,239.0138,239.0946,238.9689,239.0138,15372.0
2019-10-07 13:45:00,266.29,266.47,266.22,266.41,16352.0,238.9959,239.1574,238.933,239.1036,16352.0
2019-10-07 13:50:00,266.43,266.5,266.37,266.39,9601.0,239.1215,239.1843,239.0677,239.0856,9601.0
2019-10-07 13:55:00,266.41,266.48,266.38,266.46,14707.0,239.1036,239.1664,239.0766,239.1484,14707.0
2019-10-07 14:00:00,266.43,266.48,266.31,266.31,13854.0,239.1215,239.1664,239.0138,239.0138,13854.0
2019-10-07 14:05:00,266.34,266.37,265.92,266.0,44666.0,239.0407,239.0677,238.6638,238.7356,44666.0
2019-10-07 14:10:00,266.0,266.05,265.76,265.85,16623.0,238.7356,238.7804,238.5202,238.6009,16623.0
2019-10-07 14:15:00,265.9,265.91,265.69,265.77,7884.0,238.6458,238.6548,238.4573,238.5291,7884.0
2019-10-07 14:20:00,265.77,265.8,265.57,265.69,19910.0,238.5291,238.5561,238.3496,238.4573,19910.0
2019-10-07 14:25:00,265.69,265.79,265.67,265.74,4602.0,238.4573,238.5471,238.4394,238.5022,4602.0
2019-10-07 14:30:00,265.72,265.73,265.31,265.43,19063.0,238.4843,238.4932,238.1163,238.224,19063.0
2019-10-07 14:35:00,265.47,265.47,265.27,265.4,34036.0,238.2599,238.2599,238.0804,238.1971,34036.0
2019-10-07 14:40:00,265.36,265.41,265.16,265.34,16320.0,238.1612,238.206,237.9817,238.1432,16320.0
2019-10-07 14:45:00,265.3,265.35,265.16,265.23,18804.0,238.1073,238.1522,237.9817,238.0445,18804.0
2019-10-07 14:50:00,265.17,265.23,264.83,264.95,60481.0,237.9906,238.0445,237.6855,237.7932,60481.0
2019-10-07 14:55:00,264.93,265.21,264.87,265.17,18351.0,237.7752,238.0265,237.7214,237.9906,18351.0
2019-10-07 15:00:00,265.19,265.25,265.06,265.15,14365.0,238.0086,238.0624,237.8919,237.9727,14365.0
2019-10-07 15:05:00,265.17,265.37,265.17,265.36,19371.0,237.9906,238.1701,237.9906,238.1612,19371.0
2019-10-07 15:10:00,265.33,265.5,265.12,265.45,23205.0,238.1342,238.2868,237.9458,238.2419,23205.0
2019-10-07 15:15:00,265.41,265.53,265.4,265.43,35871.0,238.206,238.3137,238.1971,238.224,35871.0
2019-10-07 15:20:00,265.41,265.42,265.2,265.31,17789.0,238.206,238.215,238.0176,238.1163,17789.0
2019-10-07 15:25:00,265.35,265.61,265.35,265.48,55923.0,238.1522,238.3855,238.1522,238.2689,55923.0
2019-10-07 15:30:00,265.48,265.48,265.05,265.1,35613.0,238.2689,238.2689,237.8829,237.9278,35613.0
2019-10-07 15:35:00,265.13,265.22,265.02,265.22,13619.0,237.9547,238.0355,237.856,238.0355,13619.0
2019-10-07 15:40:00,265.23,265.27,264.97,265.08,35183.0,238.0445,238.0804,237.8111,237.9099,35183.0
2019-10-07 15:45:00,265.07,265.23,264.99,264.99,10442.0,237.9009,238.0445,237.8291,237.8291,10442.0
2019-10-07 15:50:00,264.93,264.97,264.75,264.84,71666.0,237.7752,237.8111,237.6137,237.6945,71666.0
2019-10-07 15:55:00,264.84,265.22,264.66,264.74,110824.0,237.6945,238.0355,237.5329,237.6047,110824.0
2019-10-08 09:30:00,262.59,262.69,262.12,262.55,163754.0,235.6751,235.7648,235.2533,235.6392,163754.0
2019-10-08 09:35:00,262.57,262.78,262.16,262.25,99799.0,235.6571,235.8456,235.2892,235.3699,99799.0
2019-10-08 09:40:00,262.22,262.41,262.06,262.41,57406.0,235.343,235.5135,235.1994,235.5135,57406.0
2019-10-08 09:45:00,262.4,262.51,262.16,262.25,37354.0,235.5046,235.6033,235.2892,235.3699,37354.0
2019-10-08 09:50:00,262.15,262.31,261.97,262.24,60785.0,235.2802,235.4238,235.1186,235.361,60785.0
2019-10-08 09:55:00,262.24,262.31,262.02,262.03,39427.0,235.361,235.4238,235.1635,235.1725,39427.0
2019-10-08 10:00:00,262.04,262.19,261.75,261.84,58016.0,235.1815,235.3161,234.9212,235.002,58016.0
2019-10-08 10:05:00,261.86,261.96,261.59,261.81,36033.0,235.0199,235.1097,234.7776,234.975,36033.0
2019-10-08 10:10:00,261.73,261.96,261.62,261.96,43596.0,234.9032,235.1097,234.8045,235.1097,43596.0
2019-10-08 10:15:00,261.94,262.15,261.78,262.14,23194.0,235.0917,235.2802,234.9481,235.2712,23194.0
2019-10-08 10:20:00,262.14,262.21,261.92,262.03,22283.0,235.2712,235.334,235.0738,235.1725,22283.0
2019-10-08 10:25:00,261.99,262.07,261.78,261.85,9644.0,235.1366,235.2084,234.9481,235.0109,9644.0
2019-10-08 10:30:00,261.8,262.12,261.63,261.67,22468.0,234.9661,235.2533,234.8135,234.8494,22468.0
2019-10-08 10:35:00,261.64,262.04,261.56,262.04,25159.0,234.8225,235.1815,234.7507,235.1815,25159.0
2019-10-08 10:40:00,262.06,262.16,261.93,261.94,23359.0,235.1994,235.2892,235.0827,235.0917,23359.0
2019-10-08 10:45:00,261.96,262.02,261.67,261.78,34050.0,235.1097,235.1635,234.8494,234.9481,34050.0
2019-10-08 10:50:00,261.76,261.83,261.67,261.83,18184.0,234.9302,234.993,234.8494,234.993,18184.0
2019-10-08 10:55:00,261.82,262.48,261.82,262.41,63503.0,234.984,235.5764,234.984,235.5135,63503.0
2019-10-08 11:00:00,262.36,262.42,262.12,262.28,37976.0,235.4687,235.5225,235.2533,235.3969,37976.0
2019-10-08 11:05:00,262.29,262.34,262.02,262.11,12643.0,235.4058,235.4507,235.1635,235.2443,12643.0
2019-10-08 11:10:00,262.14,262.3,262.13,262.22,9030.0,235.2712,235.4148,235.2622,235.343,9030.0
2019-10-08 11:15:00,262.26,262.55,262.21,262.3,15331.0,235.3789,235.6392,235.334,235.4148,15331.0
2019-10-08 11:20:00,262.3,262.31,261.79,261.98,40325.0,235.4148,235.4238,234.9571,235.1276,40325.0
2019-10-08 11:25:00,261.96,261.96,261.8,261.84,7234.0,235.1097,235.1097,234.9661,235.002,7234.0
2019-10-08 11:30:00,261.85,261.85,261.35,261.38,30056.0,235.0109,235.0109,234.5622,234.5891,30056.0
2019-10-08 11:35:00,261.38,261.8,261.35,261.61,41412.0,234.5891,234.9661,234.5622,234.7955,41412.0
2019-10-08 11:40:00,261.66,261.73,261.49,261.63,14883.0,234.8404,234.9032,234.6878,234.8135,14883.0
2019-10-08 11:45:00,261.59,261.81,261.51,261.6,18798.0,234.7776,234.975,234.7058,234.7866,18798.0
2019-10-08 11:50:00,261.61,261.89,261.56,261.89,22060.0,234.7955,235.0468,234.7507,235.0468,22060.0
2019-10-08 11:55:00,261.79,262.01,261.68,261.86,19440.0,234.9571,235.1545,234.8584,235.0199,19440.0
2019-10-08 12:00:00,261.89,261.93,261.78,261.8,13453.0,235.0468,235.0827,234.9481,234.9661,13453.0
2019-10-08 12:05:00,261.8,262.06,261.72,261.92,15497.0,234.9661,235.1994,234.8943,235.0738,15497.0
2019-10-08 12:10:00,261.93,262.08,261.88,262.08,10711.0,235.0827,235.2174,235.0379,235.2174,10711.0
2019-10-08 12:15:00,262.06,262.16,262.0,262.07,8456.0,235.1994,235.2892,235.1456,235.2084,8456.0
2019-10-08 12:20:00,262.16,262.45,262.16,262.41,20105.0,235.2892,235.5494,235.2892,235.5135,20105.0
2019-10-08 12:25:00,262.44,262.53,262.38,262.41,20148.0,235.5405,235.6212,235.4866,235.5135,20148.0
2019-10-08 12:30:00,262.41,262.43,262.36,262.36,15206.0,235.5135,235.5315,235.4687,235.4687,15206.0
2019-10-08 12:35:00,262.38,262.4,262.29,262.35,10755.0,235.4866,235.5046,235.4058,235.4597,10755.0
2019-10-08 12:40:00,262.36,262.91,262.36,262.8,72786.0,235.4687,235.9623,235.4687,235.8636,72786.0
2019-10-08 12:45:00,262.86,263.78,262.85,263.25,64999.0,235.9174,236.7431,235.9084,236.2674,64999.0
2019-10-08 12:50:00,263.26,263.35,263.09,263.15,27582.0,236.2764,236.3572,236.1238,236.1777,27582.0
2019-10-08 12:55:00,263.2,263.22,262.9,263.01,25375.0,236.2226,236.2405,235.9533,236.052,25375.0
2019-10-08 13:00:00,263.03,263.06,262.88,262.88,11695.0,236.07,236.0969,235.9354,235.9354,11695.0
2019-10-08 13:05:00,262.91,262.94,262.78,262.86,21892.0,235.9623,235.9892,235.8456,235.9174,21892.0
2019-10-08 13:10:00,262.89,263.02,262.78,262.86,11050.0,235.9443,236.061,235.8456,235.9174,11050.0
2019-10-08 13:15:00,262.88,262.98,262.87,262.95,6390.0,235.9354,236.0251,235.9264,235.9982,6390.0
2019-10-08 13:20:00,263.12,263.29,263.11,263.27,11239.0,236.1508,236.3033,236.1418,236.2854,11239.0
2019-10-08 13:25:00,263.25,263.38,263.23,263.32,5600.0,236.2674,236.3841,236.2495,236.3303,5600.0
2019-10-08 13:30:00,263.32,263.54,263.32,263.33,14894.0,236.3303,236.5277,236.3303,236.3392,14894.0
2019-10-08 13:35:00,263.3,263.3,263.06,263.28,13025.0,236.3123,236.3123,236.0969,236.2944,13025.0
2019-10-08 13:40:00,263.33,263.48,263.28,263.48,12456.0,236.3392,236.4739,236.2944,236.4739,12456.0
2019-10-08 13:45:00,263.44,263.51,263.37,263.49,4451.0,236.438,236.5008,236.3751,236.4828,4451.0
2019-10-08 13:50:00,263.49,263.49,263.33,263.33,16756.0,236.4828,236.4828,236.3392,236.3392,16756.0
2019-10-08 13:55:00,263.36,263.39,263.2,263.21,20306.0,236.3662,236.3931,236.2226,236.2315,20306.0
2019-10-08 14:00:00,263.25,263.3,262.94,263.07,53966.0,236.2674,236.3123,235.9892,236.1059,53966.0
2019-10-08 14:05:00,263.06,263.37,263.06,263.27,10685.0,236.0969,236.3751,236.0969,236.2854,10685.0
2019-10-08 14:10:00,263.25,263.3,263.1,263.27,7396.0,236.2674,236.3123,236.1328,236.2854,7396.0
2019-10-08 14:15:00,263.29,263.32,263.19,263.25,4300.0,236.3033,236.3303,236.2136,236.2674,4300.0
2019-10-08 14:20:00,263.29,263.33,263.05,263.25,27567.0,236.3033,236.3392,236.0879,236.2674,27567.0
2019-10-08 14:25:00,263.25,263.25,263.12,263.18,13844.0,236.2674,236.2674,236.1508,236.2046,13844.0
2019-10-08 14:30:00,263.2,263.67,263.2,263.42,66504.0,236.2226,236.6444,236.2226,236.42,66504.0
2019-10-08 14:35:00,263.51,263.91,263.45,263.64,58288.0,236.5008,236.8598,236.4469,236.6175,58288.0
2019-10-08 14:40:00,263.68,263.75,263.53,263.7,59128.0,236.6534,236.7162,236.5187,236.6713,59128.0
2019-10-08 14:45:00,263.7,264.16,263.66,264.14,55969.0,236.6713,237.0842,236.6354,237.0662,55969.0
2019-10-08 14:50:00,264.18,264.21,263.85,263.85,12241.0,237.1021,237.129,236.8059,236.8059,12241.0
2019-10-08 14:55:00,263.88,264.0,262.34,263.13,202978.0,236.8329,236.9406,235.4507,236.1597,202978.0
2019-10-08 15:00:00,263.12,263.63,262.82,262.86,44191.0,236.1508,236.6085,235.8815,235.9174,44191.0
2019-10-08 15:05:00,262.93,263.16,262.71,262.79,27716.0,235.9802,236.1867,235.7828,235.8546,27716.0
2019-10-08 15:10:00,262.75,262.75,262.43,262.61,40670.0,235.8187,235.8187,235.5315,235.693,40670.0
2019-10-08 15:15:00,262.55,262.92,262.47,262.92,51864.0,235.6392,235.9713,235.5674,235.9713,51864.0
2019-10-08 15:20:00,262.93,263.24,262.89,262.97,26969.0,235.9802,236.2585,235.9443,236.0161,26969.0
2019-10-08 15:25:00,263.03,263.14,262.92,263.05,14784.0,236.07,236.1687,235.9713,236.0879,14784.0
2019-10-08 15:30:00,263.05,263.29,262.91,262.92,27227.0,236.0879,236.3033,235.9623,235.9713,27227.0
2019-10-08 15:35:00,262.86,262.93,262.27,262.33,96713.0,235.9174,235.9802,235.3879,235.4417,96713.0
2019-10-08 15:40:00,262.31,262.4,261.94,262.2,55016.0,235.4238,235.5046,235.0917,235.3251,55016.0
2019-10-08 15:45:00,262.22,262.36,261.9,262.04,43332.0,235.343,235.4687,235.0558,235.1815,43332.0
2019-10-08 15:50:00,261.98,262.23,261.79,261.88,109369.0,235.1276,235.352,234.9571,235.0379,109369.0
2019-10-08 15:55:00,261.85,261.85,261.53,261.58,163211.0,235.0109,235.0109,234.7237,234.7686,163211.0
2019-10-09 09:30:00,263.41,263.6,263.11,263.11,123078.0,236.411,236.5816,236.1418,236.1418,123078.0
2019-10-09 09:35:00,263.09,263.37,263.04,263.37,62619.0,236.1238,236.3751,236.079,236.3751,62619.0
2019-10-09 09:40:00,263.39,263.72,263.17,263.24,39176.0,236.3931,236.6893,236.1956,236.2585,39176.0
2019-10-09 09:45:00,263.21,263.55,263.21,263.37,30230.0,236.2315,236.5367,236.2315,236.3751,30230.0
2019-10-09 09:50:00,263.4,263.4,262.75,262.84,37452.0,236.4021,236.4021,235.8187,235.8995,37452.0
2019-10-09 09:55:00,262.83,263.02,262.79,262.98,29025.0,235.8905,236.061,235.8546,236.0251,29025.0
2019-10-09 10:00:00,262.97,263.22,262.9,263.04,15358.0,236.0161,236.2405,235.9533,236.079,15358.0
2019-10-09 10:05:00,263.11,263.19,262.99,263.04,9088.0,236.1418,236.2136,236.0341,236.079,9088.0
2019-10-09 10:10:00,263.04,263.2,262.87,262.91,18269.0,236.079,236.2226,235.9264,235.9623,18269.0
2019-10-09 10:15:00,262.91,263.19,262.9,263.19,13643.0,235.9623,236.2136,235.9533,236.2136,13643.0
2019-10-09 10:20:00,263.17,263.38,263.15,263.28,30641.0,236.1956,236.3841,236.1777,236.2944,30641.0
2019-10-09 10:25:00,263.21,263.36,263.2,263.36,12401.0,236.2315,236.3662,236.2226,236.3662,12401.0
2019-10-09 10:30:00,263.31,263.39,263.16,263.28,14414.0,236.3213,236.3931,236.1867,236.2944,14414.0
2019-10-09 10:35:00,263.22,263.28,263.07,263.12,8435.0,236.2405,236.2944,236.1059,236.1508,8435.0
2019-10-09 10:40:00,263.11,263.35,263.08,263.31,8525.0,236.1418,236.3572,236.1149,236.3213,8525.0
2019-10-09 10:45:00,263.26,263.4,263.22,263.27,9090.0,236.2764,236.4021,236.2405,236.2854,9090.0
2019-10-09 10:50:00,263.23,263.23,262.97,263.03,11950.0,236.2495,236.2495,236.0161,236.07,11950.0
2019-10-09 10:55:00,262.97,263.09,262.9,263.06,11675.0,236.0161,236.1238,235.9533,236.0969,11675.0
2019-10-09 11:00:00,263.08,263.17,262.64,262.78,48358.0,236.1149,236.1956,235.72,235.8456,48358.0
2019-10-09 11:05:00,262.76,262.87,262.63,262.72,13799.0,235.8277,235.9264,235.711,235.7918,13799.0
2019-10-09 11:10:00,262.79,262.79,262.48,262.58,13298.0,235.8546,235.8546,235.5764,235.6661,13298.0
2019-10-09 11:15:00,262.6,262.97,262.54,262.88,18088.0,235.6841,236.0161,235.6302,235.9354,18088.0
2019-10-09 11:20:00,262.87,262.92,262.78,262.87,17998.0,235.9264,235.9713,235.8456,235.9264,17998.0
2019-10-09 11:25:00,262.9,262.9,262.76,262.86,36671.0,235.9533,235.9533,235.8277,235.9174,36671.0
2019-10-09 11:30:00,262.88,263.12,262.84,263.09,15308.0,235.9354,236.1508,235.8995,236.1238,15308.0
2019-10-09 11:35:00,263.05,263.27,263.04,263.25,8350.0,236.0879,236.2854,236.079,236.2674,8350.0
2019-10-09 11:40:00,263.22,263.37,263.16,263.34,36085.0,236.2405,236.3751,236.1867,236.3482,36085.0
2019-10-09 11:45:00,263.36,263.66,263.35,263.51,56762.0,236.3662,236.6354,236.3572,236.5008,56762.0
2019-10-09 11:50:00,263.53,263.6,263.39,263.39,67954.0,236.5187,236.5816,236.3931,236.3931,67954.0
2019-10-09 11:55:00,263.43,263.43,263.27,263.32,13324.0,236.429,236.429,236.2854,236.3303,13324.0
2019-10-09 12:00:00,263.37,263.4,263.27,263.39,12671.0,236.3751,236.4021,236.2854,236.3931,12671.0
2019-10-09 12:05:00,263.36,263.5,263.35,263.44,18901.0,236.3662,236.4918,236.3572,236.438,18901.0
2019-10-09 12:10:00,263.48,263.57,263.42,263.56,6497.0,236.4739,236.5546,236.42,236.5457,6497.0
2019-10-09 12:15:00,263.57,263.57,263.42,263.46,5014.0,236.5546,236.5546,236.42,236.4559,5014.0
2019-10-09 12:20:00,263.47,263.59,263.44,263.57,7293.0,236.4649,236.5726,236.438,236.5546,7293.0
2019-10-09 12:25:00,263.55,263.55,263.39,263.47,14093.0,236.5367,236.5367,236.3931,236.4649,14093.0
2019-10-09 12:30:00,263.49,263.57,263.48,263.54,5097.0,236.4828,236.5546,236.4739,236.5277,5097.0
2019-10-09 12:35:00,263.55,263.59,263.47,263.53,3807.0,236.5367,236.5726,236.4649,236.5187,3807.0
2019-10-09 12:40:00,263.49,263.51,263.45,263.47,5200.0,236.4828,236.5008,236.4469,236.4649,5200.0
2019-10-09 12:45:00,263.45,263.49,263.33,263.49,7134.0,236.4469,236.4828,236.3392,236.4828,7134.0
2019-10-09 12:50:00,263.4,263.4,263.28,263.37,8034.0,236.4021,236.4021,236.2944,236.3751,8034.0
2019-10-09 12:55:00,263.4,263.62,263.38,263.62,6086.0,236.4021,236.5995,236.3841,236.5995,6086.0
2019-10-09 13:00:00,263.61,264.05,263.61,263.75,47069.0,236.5905,236.9854,236.5905,236.7162,47069.0
2019-10-09 13:05:00,263.67,263.67,263.54,263.62,4162.0,236.6444,236.6444,236.5277,236.5995,4162.0
2019-10-09 13:10:00,263.58,263.6,263.45,263.53,27079.0,236.5636,236.5816,236.4469,236.5187,27079.0
2019-10-09 13:15:00,263.48,263.52,263.31,263.37,13698.0,236.4739,236.5098,236.3213,236.3751,13698.0
2019-10-09 13:20:00,263.31,263.4,263.3,263.36,4021.0,236.3213,236.4021,236.3123,236.3662,4021.0
2019-10-09 13:25:00,263.41,263.45,263.37,263.45,5318.0,236.411,236.4469,236.3751,236.4469,5318.0
2019-10-09 13:30:00,263.44,263.5,263.42,263.48,2426.0,236.438,236.4918,236.42,236.4739,2426.0
2019-10-09 13:35:00,263.53,263.57,263.51,263.56,3375.0,236.5187,236.5546,236.5008,236.5457,3375.0
2019-10-09 13:40:00,263.54,263.63,263.51,263.55,4083.0,236.5277,236.6085,236.5008,236.5367,4083.0
2019-10-09 13:45:00,263.55,263.7,263.51,263.69,3871.0,236.5367,236.6713,236.5008,236.6623,3871.0
2019-10-09 13:50:00,263.69,263.76,263.65,263.65,9862.0,236.6623,236.7252,236.6264,236.6264,9862.0
2019-10-09 13:55:00,263.6,263.66,263.57,263.58,9827.0,236.5816,236.6354,236.5546,236.5636,9827.0
2019-10-09 14:00:00,263.56,263.67,263.37,263.38,13742.0,236.5457,236.6444,236.3751,236.3841,13742.0
2019-10-09 14:05:00,263.48,263.6,263.48,263.5,6479.0,236.4739,236.5816,236.4739,236.4918,6479.0
2019-10-09 14:10:00,263.52,263.58,263.47,263.49,3661.0,236.5098,236.5636,236.4649,236.4828,3661.0
2019-10-09 14:15:00,263.55,263.7,263.48,263.63,18051.0,236.5367,236.6713,236.4739,236.6085,18051.0
2019-10-09 14:20:00,263.64,263.77,263.62,263.69,7406.0,236.6175,236.7341,236.5995,236.6623,7406.0
2019-10-09 14:25:00,263.71,263.72,263.61,263.63,6749.0,236.6803,236.6893,236.5905,236.6085,6749.0
2019-10-09 14:30:00,263.65,263.78,263.65,263.7,12378.0,236.6264,236.7431,236.6264,236.6713,12378.0
2019-10-09 14:35:00,263.7,263.77,263.68,263.74,3739.0,236.6713,236.7341,236.6534,236.7072,3739.0
2019-10-09 14:40:00,263.74,263.87,263.73,263.75,14226.0,236.7072,236.8239,236.6982,236.7162,14226.0
2019-10-09 14:45:00,263.81,263.92,263.79,263.85,20615.0,236.77,236.8688,236.7521,236.8059,20615.0
2019-10-09 14:50:00,263.88,264.11,263.84,264.08,45555.0,236.8329,237.0393,236.797,237.0124,45555.0
2019-10-09 14:55:00,264.09,264.09,263.88,263.96,18361.0,237.0213,237.0213,236.8329,236.9047,18361.0
2019-10-09 15:00:00,263.93,264.13,263.9,264.05,23061.0,236.8777,237.0572,236.8508,236.9854,23061.0
2019-10-09 15:05:00,264.05,264.08,263.98,264.08,15251.0,236.9854,237.0124,236.9226,237.0124,15251.0
2019-10-09 15:10:00,264.05,264.09,264.0,264.02,29344.0,236.9854,237.0213,236.9406,236.9585,29344.0
2019-10-09 15:15:00,264.03,264.05,264.0,264.05,22787.0,236.9675,236.9854,236.9406,236.9854,22787.0
2019-10-09 15:20:00,264.02,264.06,263.95,264.04,15073.0,236.9585,236.9944,236.8957,236.9765,15073.0
2019-10-09 15:25:00,264.03,264.05,263.95,264.05,12369.0,236.9675,236.9854,236.8957,236.9854,12369.0
2019-10-09 15:30:00,264.05,264.18,264.01,264.15,9960.0,236.9854,237.1021,236.9495,237.0752,9960.0
2019-10-09 15:35:00,264.13,264.24,264.1,264.22,16912.0,237.0572,237.156,237.0303,237.138,16912.0
2019-10-09 15:40:00,264.21,264.21,263.41,263.42,128803.0,237.129,237.129,236.411,236.42,128803.0
2019-10-09 15:45:00,263.4,263.68,263.25,263.43,89009.0,236.4021,236.6534,236.2674,236.429,89009.0
2019-10-09 15:50:00,263.48,263.76,263.47,263.76,35463.0,236.4739,236.7252,236.4649,236.7252,35463.0
2019-10-09 15:55:00,263.78,263.85,263.26,263.44,91537.0,236.7431,236.8059,236.2764,236.438,91537.0
2019-10-10 09:30:00,263.23,263.57,263.11,263.51,83876.0,236.2495,236.5546,236.1418,236.5008,83876.0
2019-10-10 09:35:00,263.53,263.61,263.37,263.6,15228.0,236.5187,236.5905,236.3751,236.5816,15228.0
2019-10-10 09:40:00,263.56,263.66,263.46,263.62,13849.0,236.5457,236.6354,236.4559,236.5995,13849.0
2019-10-10 09:45:00,263.7,264.19,263.67,264.16,80556.0,236.6713,237.1111,236.6444,237.0842,80556.0
2019-10-10 09:50:00,264.16,264.98,264.04,264.82,101376.0,237.0842,237.8201,236.9765,237.6765,101376.0
2019-10-10 09:55:00,264.82,265.32,264.82,265.22,61775.0,237.6765,238.1253,237.6765,238.0355,61775.0
2019-10-10 10:00:00,265.22,265.33,264.91,264.96,107210.0,238.0355,238.1342,237.7573,237.8022,107210.0
2019-10-10 10:05:00,264.99,265.12,264.91,264.93,26625.0,237.8291,237.9458,237.7573,237.7752,26625.0
2019-10-10 10:10:00,264.91,265.1,264.66,264.82,40053.0,237.7573,237.9278,237.5329,237.6765,40053.0
2019-10-10 10:15:00,264.82,265.24,264.81,265.16,30506.0,237.6765,238.0535,237.6675,237.9817,30506.0
2019-10-10 10:20:00,265.17,265.2,264.98,265.02,44644.0,237.9906,238.0176,237.8201,237.856,44644.0
2019-10-10 10:25:00,265.06,265.15,264.85,264.95,14163.0,237.8919,237.9727,237.7034,237.7932,14163.0
2019-10-10 10:30:00,264.98,265.04,264.84,264.98,14721.0,237.8201,237.874,237.6945,237.8201,14721.0
2019-10-10 10:35:00,264.95,265.1,264.88,264.99,23867.0,237.7932,237.9278,237.7304,237.8291,23867.0
2019-10-10 10:40:00,265.01,265.15,264.95,265.13,61560.0,237.847,237.9727,237.7932,237.9547,61560.0
2019-10-10 10:45:00,265.16,265.21,264.91,264.94,15861.0,237.9817,238.0265,237.7573,237.7842,15861.0
2019-10-10 10:50:00,264.94,265.22,264.92,265.18,11300.0,237.7842,238.0355,237.7663,237.9996,11300.0
2019-10-10 10:55:00,265.23,265.6,265.21,265.54,39999.0,238.0445,238.3766,238.0265,238.3227,39999.0
2019-10-10 11:00:00,265.63,265.68,265.53,265.59,31330.0,238.4035,238.4484,238.3137,238.3676,31330.0
2019-10-10 11:05:00,265.57,265.87,265.57,265.81,28771.0,238.3496,238.6189,238.3496,238.565,28771.0
2019-10-10 11:10:00,265.85,266.03,265.81,265.95,29545.0,238.6009,238.7625,238.565,238.6907,29545.0
2019-10-10 11:15:00,266.0,266.02,265.84,265.88,22669.0,238.7356,238.7535,238.592,238.6279,22669.0
2019-10-10 11:20:00,265.88,265.9,265.79,265.86,14066.0,238.6279,238.6458,238.5471,238.6099,14066.0
2019-10-10 11:25:00,265.84,265.84,265.68,265.74,17181.0,238.592,238.592,238.4484,238.5022,17181.0
2019-10-10 11:30:00,265.76,265.88,265.7,265.71,16922.0,238.5202,238.6279,238.4663,238.4753,16922.0
2019-10-10 11:35:00,265.7,265.74,265.58,265.68,21510.0,238.4663,238.5022,238.3586,238.4484,21510.0
2019-10-10 11:40:00,265.67,265.68,265.58,265.59,9383.0,238.4394,238.4484,238.3586,238.3676,9383.0
2019-10-10 11:45:00,265.62,265.74,265.6,265.65,12011.0,238.3945,238.5022,238.3766,238.4214,12011.0
2019-10-10 11:50:00,265.66,265.73,265.53,265.56,12501.0,238.4304,238.4932,238.3137,238.3407,12501.0
2019-10-10 11:55:00,265.59,265.7,265.56,265.64,15736.0,238.3676,238.4663,238.3407,238.4125,15736.0
2019-10-10 12:00:00,265.67,265.8,265.67,265.79,7475.0,238.4394,238.5561,238.4394,238.5471,7475.0
2019-10-10 12:05:00,265.76,265.77,265.46,265.47,18752.0,238.5202,238.5291,238.2509,238.2599,18752.0
2019-10-10 12:10:00,265.4,265.59,265.4,265.44,19093.0,238.1971,238.3676,238.1971,238.233,19093.0
2019-10-10 12:15:00,265.43,265.47,265.31,265.31,14170.0,238.224,238.2599,238.1163,238.1163,14170.0
2019-10-10 12:20:00,265.27,265.37,265.23,265.24,13320.0,238.0804,238.1701,238.0445,238.0535,13320.0
2019-10-10 12:25:00,265.23,265.23,265.1,265.11,11254.0,238.0445,238.0445,237.9278,237.9368,11254.0
2019-10-10 12:30:00,265.09,265.15,264.55,264.63,37259.0,237.9188,237.9727,237.4342,237.506,37259.0
2019-10-10 12:35:00,264.58,264.73,264.58,264.65,17268.0,237.4611,237.5957,237.4611,237.5239,17268.0
2019-10-10 12:40:00,264.58,264.81,264.58,264.8,9200.0,237.4611,237.6675,237.4611,237.6586,9200.0
2019-10-10 12:45:00,264.8,264.83,264.7,264.81,4650.0,237.6586,237.6855,237.5688,237.6675,4650.0
2019-10-10 12:50:00,264.84,264.9,264.71,264.79,8187.0,237.6945,237.7483,237.5778,237.6496,8187.0
2019-10-10 12:55:00,264.78,265.02,264.78,265.01,12191.0,237.6406,237.856,237.6406,237.847,12191.0
2019-10-10 13:00:00,264.98,265.03,264.91,265.02,10349.0,237.8201,237.865,237.7573,237.856,10349.0
2019-10-10 13:05:00,264.91,265.03,264.91,265.0,10718.0,237.7573,237.865,237.7573,237.8381,10718.0
2019-10-10 13:10:00,265.01,265.02,264.83,264.85,15638.0,237.847,237.856,237.6855,237.7034,15638.0
2019-10-10 13:15:00,264.82,264.86,264.74,264.75,9161.0,237.6765,237.7124,237.6047,237.6137,9161.0
2019-10-10 13:20:00,264.81,264.94,264.79,264.87,7823.0,237.6675,237.7842,237.6496,237.7214,7823.0
2019-10-10 13:25:00,264.85,264.9,264.8,264.8,3000.0,237.7034,237.7483,237.6586,237.6586,3000.0
2019-10-10 13:30:00,264.72,264.72,264.43,264.57,12522.0,237.5868,237.5868,237.3265,237.4521,12522.0
2019-10-10 13:35:00,264.6,264.74,264.6,264.71,5005.0,237.4791,237.6047,237.4791,237.5778,5005.0
2019-10-10 13:40:00,264.8,264.83,264.75,264.78,4301.0,237.6586,237.6855,237.6137,237.6406,4301.0
2019-10-10 13:45:00,264.74,265.03,264.74,264.99,7467.0,237.6047,237.865,237.6047,237.8291,7467.0
2019-10-10 13:50:00,265.03,265.12,265.02,265.07,14833.0,237.865,237.9458,237.856,237.9009,14833.0
2019-10-10 13:55:00,265.04,265.37,265.0,265.17,44343.0,237.874,238.1701,237.8381,237.9906,44343.0
2019-10-10 14:00:00,265.14,265.22,265.03,265.21,13165.0,237.9637,238.0355,237.865,238.0265,13165.0
2019-10-10 14:05:00,265.2,265.25,263.93,264.2,118781.0,238.0176,238.0624,236.8777,237.1201,118781.0
2019-10-10 14:10:00,264.16,264.7,264.14,264.62,38058.0,237.0842,237.5688,237.0662,237.497,38058.0
2019-10-10 14:15:00,264.69,264.81,264.65,264.72,11997.0,237.5598,237.6675,237.5239,237.5868,11997.0
2019-10-10 14:20:00,264.72,264.78,264.6,264.6,17232.0,237.5868,237.6406,237.4791,237.4791,17232.0
2019-10-10 14:25:00,264.62,264.69,264.42,264.54,14863.0,237.497,237.5598,237.3175,237.4252,14863.0
2019-10-10 14:30:00,264.54,264.84,264.54,264.78,6488.0,237.4252,237.6945,237.4252,237.6406,6488.0
2019-10-10 14:35:00,264.79,264.79,264.61,264.61,6343.0,237.6496,237.6496,237.488,237.488,6343.0
2019-10-10 14:40:00,264.64,264.64,264.37,264.4,7520.0,237.515,237.515,237.2726,237.2996,7520.0
2019-10-10 14:45:00,264.35,264.62,264.34,264.61,9743.0,237.2547,237.497,237.2457,237.488,9743.0
2019-10-10 14:50:00,264.66,264.7,264.38,264.53,6427.0,237.5329,237.5688,237.2816,237.4162,6427.0
2019-10-10 14:55:00,264.5,264.64,264.49,264.61,5917.0,237.3893,237.515,237.3803,237.488,5917.0
2019-10-10 15:00:00,264.53,264.69,264.49,264.58,6716.0,237.4162,237.5598,237.3803,237.4611,6716.0
2019-10-10 15:05:00,264.65,264.65,264.52,264.57,9205.0,237.5239,237.5239,237.4073,237.4521,9205.0
2019-10-10 15:10:00,264.53,264.72,264.49,264.72,14335.0,237.4162,237.5868,237.3803,237.5868,14335.0
2019-10-10 15:15:00,264.74,264.77,264.59,264.77,3780.0,237.6047,237.6316,237.4701,237.6316,3780.0
2019-10-10 15:20:00,264.81,264.9,264.67,264.85,15653.0,237.6675,237.7483,237.5419,237.7034,15653.0
2019-10-10 15:25:00,264.9,265.0,264.87,265.0,15459.0,237.7483,237.8381,237.7214,237.8381,15459.0
2019-10-10 15:30:00,265.01,265.07,264.86,264.86,15519.0,237.847,237.9009,237.7124,237.7124,15519.0
2019-10-10 15:35:00,264.86,264.89,264.76,264.81,11155.0,237.7124,237.7393,237.6227,237.6675,11155.0
2019-10-10 15:40:00,264.8,264.86,264.65,264.75,25077.0,237.6586,237.7124,237.5239,237.6137,25077.0
2019-10-10 15:45:00,264.73,265.01,264.72,264.98,23466.0,237.5957,237.847,237.5868,237.8201,23466.0
2019-10-10 15:50:00,265.01,265.18,264.93,265.11,22845.0,237.847,237.9996,237.7752,237.9368,22845.0
2019-10-10 15:55:00,265.07,265.08,264.76,265.05,102451.0,237.9009,237.9099,237.6227,237.8829,102451.0
2019-10-11 09:30:00,267.77,268.25,267.76,268.25,200707.0,240.3242,240.755,240.3152,240.755,200707.0
2019-10-11 09:35:00,268.26,268.33,268.02,268.14,64078.0,240.7639,240.8268,240.5485,240.6562,64078.0
2019-10-11 09:40:00,268.18,268.57,268.11,268.55,71558.0,240.6921,241.0422,240.6293,241.0242,71558.0
2019-10-11 09:45:00,268.56,269.0,268.39,268.69,173668.0,241.0332,241.4281,240.8806,241.1499,173668.0
2019-10-11 09:50:00,268.72,268.9,268.59,268.61,78061.0,241.1768,241.3383,241.0601,241.0781,78061.0
2019-10-11 09:55:00,268.62,268.71,268.52,268.63,31899.0,241.087,241.1678,240.9973,241.096,31899.0
2019-10-11 10:00:00,268.72,268.94,268.69,268.85,52322.0,241.1768,241.3742,241.1499,241.2935,52322.0
2019-10-11 10:05:00,268.87,268.91,268.7,268.83,36914.0,241.3114,241.3473,241.1588,241.2755,36914.0
2019-10-11 10:10:00,268.87,269.07,268.76,268.95,39798.0,241.3114,241.4909,241.2127,241.3832,39798.0
2019-10-11 10:15:00,269.03,269.04,268.83,268.93,37776.0,241.455,241.464,241.2755,241.3653,37776.0
2019-10-11 10:20:00,268.99,269.0,268.87,268.96,22953.0,241.4191,241.4281,241.3114,241.3922,22953.0
2019-10-11 10:25:00,268.96,269.03,268.9,269.01,33955.0,241.3922,241.455,241.3383,241.4371,33955.0
2019-10-11 10:30:00,269.04,269.1,268.88,268.88,78916.0,241.464,241.5178,241.3204,241.3204,78916.0
2019-10-11 10:35:00,268.89,268.94,268.71,268.73,37351.0,241.3294,241.3742,241.1678,241.1858,37351.0
2019-10-11 10:40:00,268.77,268.9,268.65,268.7,19389.0,241.2217,241.3383,241.114,241.1588,19389.0
2019-10-11 10:45:00,268.74,268.87,268.7,268.83,7496.0,241.1947,241.3114,241.1588,241.2755,7496.0
2019-10-11 10:50:00,268.9,268.92,268.85,268.92,19206.0,241.3383,241.3563,241.2935,241.3563,19206.0
2019-10-11 10:55:00,268.96,269.03,268.89,268.93,8789.0,241.3922,241.455,241.3294,241.3653,8789.0
2019-10-11 11:00:00,268.93,269.39,268.93,269.25,78970.0,241.3653,241.7781,241.3653,241.6525,78970.0
2019-10-11 11:05:00,269.28,269.28,269.14,269.23,21667.0,241.6794,241.6794,241.5537,241.6345,21667.0
2019-10-11 11:10:00,269.29,269.29,269.1,269.23,25119.0,241.6884,241.6884,241.5178,241.6345,25119.0
2019-10-11 11:15:00,269.24,269.54,269.24,269.43,55094.0,241.6435,241.9127,241.6435,241.814,55094.0
2019-10-11 11:20:00,269.41,269.57,269.41,269.49,43298.0,241.7961,241.9397,241.7961,241.8679,43298.0
2019-10-11 11:25:00,269.54,269.68,269.53,269.59,27567.0,241.9127,242.0384,241.9038,241.9576,27567.0
2019-10-11 11:30:00,269.62,269.99,269.58,269.87,103574.0,241.9845,242.3166,241.9486,242.2089,103574.0
2019-10-11 11:35:00,269.93,269.97,269.7,269.72,22333.0,242.2628,242.2987,242.0563,242.0743,22333.0
2019-10-11 11:40:00,269.73,269.77,269.4,269.4,48027.0,242.0833,242.1192,241.7871,241.7871,48027.0
2019-10-11 11:45:00,269.41,269.7,268.95,269.24,157796.0,241.7961,242.0563,241.3832,241.6435,157796.0
2019-10-11 11:50:00,269.24,269.29,269.11,269.16,24114.0,241.6435,241.6884,241.5268,241.5717,24114.0
2019-10-11 11:55:00,269.17,269.26,269.09,269.21,22180.0,241.5807,241.6614,241.5089,241.6166,22180.0
2019-10-11 12:00:00,269.19,269.3,268.8,268.89,37194.0,241.5986,241.6973,241.2486,241.3294,37194.0
2019-10-11 12:05:00,268.8,268.9,268.74,268.75,30109.0,241.2486,241.3383,241.1947,241.2037,30109.0
2019-10-11 12:10:00,268.73,268.87,268.68,268.77,18947.0,241.1858,241.3114,241.1409,241.2217,18947.0
2019-10-11 12:15:00,268.76,268.79,268.6,268.71,38974.0,241.2127,241.2396,241.0691,241.1678,38974.0
2019-10-11 12:20:00,268.7,268.91,268.7,268.88,15965.0,241.1588,241.3473,241.1588,241.3204,15965.0
2019-10-11 12:25:00,268.86,268.89,268.78,268.85,8256.0,241.3024,241.3294,241.2306,241.2935,8256.0
2019-10-11 12:30:00,268.89,268.91,267.67,268.47,137205.0,241.3294,241.3473,240.2344,240.9524,137205.0
2019-10-11 12:35:00,268.51,268.65,268.38,268.4,18319.0,240.9883,241.114,240.8716,240.8896,18319.0
2019-10-11 12:40:00,268.44,268.55,268.33,268.5,12197.0,240.9255,241.0242,240.8268,240.9793,12197.0
2019-10-11 12:45:00,268.51,268.75,268.51,268.59,27782.0,240.9883,241.2037,240.9883,241.0601,27782.0
2019-10-11 12:50:00,268.63,269.0,268.63,268.74,19979.0,241.096,241.4281,241.096,241.1947,19979.0
2019-10-11 12:55:00,268.79,268.96,268.79,268.96,9839.0,241.2396,241.3922,241.2396,241.3922,9839.0
2019-10-11 13:00:00,268.98,269.04,268.79,268.83,17564.0,241.4101,241.464,241.2396,241.2755,17564.0
2019-10-11 13:05:00,268.85,268.91,268.75,268.75,22542.0,241.2935,241.3473,241.2037,241.2037,22542.0
2019-10-11 13:10:00,268.74,268.8,268.48,268.48,30840.0,241.1947,241.2486,240.9614,240.9614,30840.0
2019-10-11 13:15:00,268.5,268.64,268.46,268.59,14019.0,240.9793,241.105,240.9434,241.0601,14019.0
2019-10-11 13:20:00,268.62,268.62,268.5,268.52,3563.0,241.087,241.087,240.9793,240.9973,3563.0
2019-10-11 13:25:00,268.48,269.43,268.48,268.86,96243.0,240.9614,241.814,240.9614,241.3024,96243.0
2019-10-11 13:30:00,268.93,269.12,268.66,269.02,23149.0,241.3653,241.5358,241.1229,241.446,23149.0
2019-10-11 13:35:00,269.06,269.15,268.99,269.04,16579.0,241.4819,241.5627,241.4191,241.464,16579.0
2019-10-11 13:40:00,269.09,269.25,269.04,269.24,15034.0,241.5089,241.6525,241.464,241.6435,15034.0
2019-10-11 13:45:00,269.28,269.28,269.12,269.19,6449.0,241.6794,241.6794,241.5358,241.5986,6449.0
2019-10-11 13:50:00,269.2,269.33,269.1,269.23,15872.0,241.6076,241.7243,241.5178,241.6345,15872.0
2019-10-11 13:55:00,269.29,269.4,269.28,269.37,9590.0,241.6884,241.7871,241.6794,241.7602,9590.0
2019-10-11 14:00:00,269.37,269.42,269.27,269.31,8735.0,241.7602,241.805,241.6704,241.7063,8735.0
2019-10-11 14:05:00,269.31,269.4,269.24,269.28,15839.0,241.7063,241.7871,241.6435,241.6794,15839.0
2019-10-11 14:10:00,269.27,269.27,269.03,269.09,30131.0,241.6704,241.6704,241.455,241.5089,30131.0
2019-10-11 14:15:00,269.11,269.29,269.08,269.29,11061.0,241.5268,241.6884,241.4999,241.6884,11061.0
2019-10-11 14:20:00,269.25,269.4,269.24,269.4,10442.0,241.6525,241.7871,241.6435,241.7871,10442.0
2019-10-11 14:25:00,269.4,269.65,269.38,269.59,45722.0,241.7871,242.0115,241.7691,241.9576,45722.0
2019-10-11 14:30:00,269.59,269.68,269.56,269.67,6484.0,241.9576,242.0384,241.9307,242.0294,6484.0
2019-10-11 14:35:00,269.61,269.63,269.5,269.61,10354.0,241.9756,241.9935,241.8768,241.9756,10354.0
2019-10-11 14:40:00,269.63,269.72,269.58,269.72,6834.0,241.9935,242.0743,241.9486,242.0743,6834.0
2019-10-11 14:45:00,269.72,269.91,269.71,269.76,18276.0,242.0743,242.2448,242.0653,242.1102,18276.0
2019-10-11 14:50:00,269.71,269.9,269.7,269.76,20686.0,242.0653,242.2358,242.0563,242.1102,20686.0
2019-10-11 14:55:00,269.72,269.83,269.67,269.8,21071.0,242.0743,242.173,242.0294,242.1461,21071.0
2019-10-11 15:00:00,269.73,269.82,269.6,269.63,22023.0,242.0833,242.164,241.9666,241.9935,22023.0
2019-10-11 15:05:00,269.67,269.8,269.58,269.77,14222.0,242.0294,242.1461,241.9486,242.1192,14222.0
2019-10-11 15:10:00,269.76,269.84,269.68,269.79,17510.0,242.1102,242.182,242.0384,242.1371,17510.0
2019-10-11 15:15:00,269.81,269.81,269.7,269.76,17378.0,242.1551,242.1551,242.0563,242.1102,17378.0
2019-10-11 15:20:00,269.77,269.82,269.62,269.75,22755.0,242.1192,242.164,241.9845,242.1012,22755.0
2019-10-11 15:25:00,269.76,269.86,269.72,269.78,25882.0,242.1102,242.1999,242.0743,242.1281,25882.0
2019-10-11 15:30:00,269.81,269.85,269.35,269.85,29821.0,242.1551,242.191,241.7422,242.191,29821.0
2019-10-11 15:35:00,269.85,270.1,269.41,270.04,120398.0,242.191,242.4153,241.7961,242.3615,120398.0
2019-10-11 15:40:00,270.07,270.14,269.29,269.29,154182.0,242.3884,242.4512,241.6884,241.6884,154182.0
2019-10-11 15:45:00,269.28,269.41,268.63,268.9,165152.0,241.6794,241.7961,241.096,241.3383,165152.0
2019-10-11 15:50:00,268.9,269.09,268.49,268.51,116582.0,241.3383,241.5089,240.9704,240.9883,116582.0
2019-10-11 15:55:00,268.56,268.66,267.95,268.07,351044.0,241.0332,241.1229,240.4857,240.5934,351044.0
2019-10-14 09:30:00,267.6,267.99,267.54,267.79,65713.0,240.1716,240.5216,240.1177,240.3421,65713.0
2019-10-14 09:35:00,267.8,267.88,267.43,267.55,35701.0,240.3511,240.4229,240.019,240.1267,35701.0
2019-10-14 09:40:00,267.6,267.81,267.45,267.64,20040.0,240.1716,240.3601,240.037,240.2075,20040.0
2019-10-14 09:45:00,267.65,268.02,267.62,268.0,36771.0,240.2165,240.5485,240.1895,240.5306,36771.0
2019-10-14 09:50:00,267.99,267.99,267.82,267.91,7475.0,240.5216,240.5216,240.369,240.4498,7475.0
2019-10-14 09:55:00,267.9,268.2,267.87,268.14,19209.0,240.4408,240.7101,240.4139,240.6562,19209.0
2019-10-14 10:00:00,268.19,268.33,268.18,268.32,23644.0,240.7011,240.8268,240.6921,240.8178,23644.0
2019-10-14 10:05:00,268.27,268.59,268.23,268.58,27244.0,240.7729,241.0601,240.737,241.0511,27244.0
2019-10-14 10:10:00,268.54,268.56,268.39,268.44,28496.0,241.0152,241.0332,240.8806,240.9255,28496.0
2019-10-14 10:15:00,268.34,268.4,268.26,268.28,7713.0,240.8357,240.8896,240.7639,240.7819,7713.0
2019-10-14 10:20:00,268.24,268.27,268.15,268.17,5679.0,240.746,240.7729,240.6652,240.6832,5679.0
2019-10-14 10:25:00,268.19,268.21,268.06,268.15,22506.0,240.7011,240.7191,240.5844,240.6652,22506.0
2019-10-14 10:30:00,268.11,268.34,268.11,268.2,6001.0,240.6293,240.8357,240.6293,240.7101,6001.0
2019-10-14 10:35:00,268.2,268.35,268.16,268.3,3917.0,240.7101,240.8447,240.6742,240.7998,3917.0
2019-10-14 10:40:00,268.31,268.49,268.26,268.49,14292.0,240.8088,240.9704,240.7639,240.9704,14292.0
2019-10-14 10:45:00,268.49,268.52,268.36,268.38,6576.0,240.9704,240.9973,240.8537,240.8716,6576.0
2019-10-14 10:50:00,268.47,268.52,268.42,268.47,56781.0,240.9524,240.9973,240.9075,240.9524,56781.0
2019-10-14 10:55:00,268.47,268.72,268.47,268.71,8654.0,240.9524,241.1768,240.9524,241.1678,8654.0
2019-10-14 11:00:00,268.71,268.73,268.26,268.32,17934.0,241.1678,241.1858,240.7639,240.8178,17934.0
2019-10-14 11:05:00,268.32,268.43,268.21,268.34,5950.0,240.8178,240.9165,240.7191,240.8357,5950.0
2019-10-14 11:10:00,268.34,268.48,268.23,268.47,4875.0,240.8357,240.9614,240.737,240.9524,4875.0
2019-10-14 11:15:00,268.42,268.43,268.37,268.41,7897.0,240.9075,240.9165,240.8627,240.8986,7897.0
2019-10-14 11:20:00,268.37,268.39,268.31,268.38,3346.0,240.8627,240.8806,240.8088,240.8716,3346.0
2019-10-14 11:25:00,268.39,268.41,268.23,268.28,7717.0,240.8806,240.8986,240.737,240.7819,7717.0
2019-10-14 11:30:00,268.32,268.46,268.31,268.4,3646.0,240.8178,240.9434,240.8088,240.8896,3646.0
2019-10-14 11:35:00,268.44,268.56,268.44,268.56,3422.0,240.9255,241.0332,240.9255,241.0332,3422.0
2019-10-14 11:40:00,268.59,268.61,268.44,268.46,7333.0,241.0601,241.0781,240.9255,240.9434,7333.0
2019-10-14 11:45:00,268.47,268.47,268.4,268.44,2440.0,240.9524,240.9524,240.8896,240.9255,2440.0
2019-10-14 11:50:00,268.45,268.55,268.42,268.52,33189.0,240.9345,241.0242,240.9075,240.9973,33189.0
2019-10-14 11:55:00,268.56,268.62,268.46,268.46,2372.0,241.0332,241.087,240.9434,240.9434,2372.0
2019-10-14 12:00:00,268.43,268.53,268.3,268.3,4202.0,240.9165,241.0063,240.7998,240.7998,4202.0
2019-10-14 12:05:00,268.35,268.46,268.35,268.39,4600.0,240.8447,240.9434,240.8447,240.8806,4600.0
2019-10-14 12:10:00,268.43,268.43,268.33,268.4,2862.0,240.9165,240.9165,240.8268,240.8896,2862.0
2019-10-14 12:15:00,268.41,268.43,268.4,268.42,2200.0,240.8986,240.9165,240.8896,240.9075,2200.0
2019-10-14 12:20:00,268.4,268.4,268.14,268.3,10696.0,240.8896,240.8896,240.6562,240.7998,10696.0
2019-10-14 12:25:00,268.26,268.33,268.2,268.25,10672.0,240.7639,240.8268,240.7101,240.755,10672.0
2019-10-14 12:30:00,268.26,268.39,268.26,268.36,3303.0,240.7639,240.8806,240.7639,240.8537,3303.0
2019-10-14 12:35:00,268.33,268.48,268.33,268.42,3274.0,240.8268,240.9614,240.8268,240.9075,3274.0
2019-10-14 12:40:00,268.37,268.44,268.37,268.41,1430.0,240.8627,240.9255,240.8627,240.8986,1430.0
2019-10-14 12:45:00,268.39,268.46,268.37,268.37,7748.0,240.8806,240.9434,240.8627,240.8627,7748.0
2019-10-14 12:50:00,268.39,268.41,268.28,268.28,4120.0,240.8806,240.8986,240.7819,240.7819,4120.0
2019-10-14 12:55:00,268.35,268.35,268.22,268.34,3120.0,240.8447,240.8447,240.728,240.8357,3120.0
2019-10-14 13:00:00,268.31,268.35,268.28,268.28,1000.0,240.8088,240.8447,240.7819,240.7819,1000.0
2019-10-14 13:05:00,268.29,268.41,268.29,268.34,2700.0,240.7909,240.8986,240.7909,240.8357,2700.0
2019-10-14 13:10:00,268.3,268.3,268.27,268.28,2600.0,240.7998,240.7998,240.7729,240.7819,2600.0
2019-10-14 13:15:00,268.28,268.31,268.16,268.2,8031.0,240.7819,240.8088,240.6742,240.7101,8031.0
2019-10-14 13:20:00,268.2,268.27,268.09,268.1,11949.0,240.7101,240.7729,240.6114,240.6203,11949.0
2019-10-14 13:25:00,268.08,268.16,268.06,268.16,8243.0,240.6024,240.6742,240.5844,240.6742,8243.0
2019-10-14 13:30:00,268.15,268.15,268.05,268.05,7405.0,240.6652,240.6652,240.5755,240.5755,7405.0
2019-10-14 13:35:00,268.08,268.08,267.98,268.01,18891.0,240.6024,240.6024,240.5126,240.5396,18891.0
2019-10-14 13:40:00,268.04,268.21,268.0,268.09,9558.0,240.5665,240.7191,240.5306,240.6114,9558.0
2019-10-14 13:45:00,268.1,268.15,268.07,268.15,2200.0,240.6203,240.6652,240.5934,240.6652,2200.0
2019-10-14 13:50:00,268.15,268.23,268.01,268.23,48461.0,240.6652,240.737,240.5396,240.737,48461.0
2019-10-14 13:55:00,268.24,268.38,268.23,268.38,3250.0,240.746,240.8716,240.737,240.8716,3250.0
2019-10-14 14:00:00,268.4,268.5,268.33,268.36,17118.0,240.8896,240.9793,240.8268,240.8537,17118.0
2019-10-14 14:05:00,268.34,268.46,268.32,268.43,3711.0,240.8357,240.9434,240.8178,240.9165,3711.0
2019-10-14 14:10:00,268.44,268.53,268.43,268.53,4231.0,240.9255,241.0063,240.9165,241.0063,4231.0
2019-10-14 14:15:00,268.52,268.53,268.41,268.41,3700.0,240.9973,241.0063,240.8986,240.8986,3700.0
2019-10-14 14:20:00,268.43,268.45,268.36,268.38,3825.0,240.9165,240.9345,240.8537,240.8716,3825.0
2019-10-14 14:25:00,268.32,268.4,268.32,268.34,2963.0,240.8178,240.8896,240.8178,240.8357,2963.0
2019-10-14 14:30:00,268.37,268.37,268.34,268.35,2795.0,240.8627,240.8627,240.8357,240.8447,2795.0
2019-10-14 14:35:00,268.27,268.27,268.18,268.18,5174.0,240.7729,240.7729,240.6921,240.6921,5174.0
2019-10-14 14:40:00,268.15,268.22,268.14,268.19,2741.0,240.6652,240.728,240.6562,240.7011,2741.0
2019-10-14 14:45:00,268.16,268.16,268.09,268.09,2435.0,240.6742,240.6742,240.6114,240.6114,2435.0
2019-10-14 14:50:00,268.09,268.15,268.01,268.04,14070.0,240.6114,240.6652,240.5396,240.5665,14070.0
2019-10-14 14:55:00,268.02,268.18,268.02,268.13,33851.0,240.5485,240.6921,240.5485,240.6473,33851.0
2019-10-14 15:00:00,268.09,268.14,268.0,268.0,14138.0,240.6114,240.6562,240.5306,240.5306,14138.0
2019-10-14 15:05:00,268.0,268.01,267.93,267.95,31226.0,240.5306,240.5396,240.4678,240.4857,31226.0
2019-10-14 15:10:00,267.95,267.96,267.87,267.89,5890.0,240.4857,240.4947,240.4139,240.4319,5890.0
2019-10-14 15:15:00,267.9,268.02,267.88,268.02,21573.0,240.4408,240.5485,240.4229,240.5485,21573.0
2019-10-14 15:20:00,268.01,268.04,267.95,268.01,15737.0,240.5396,240.5665,240.4857,240.5396,15737.0
2019-10-14 15:25:00,268.03,268.1,267.98,268.0,8644.0,240.5575,240.6203,240.5126,240.5306,8644.0
2019-10-14 15:30:00,267.99,268.02,267.83,267.91,14078.0,240.5216,240.5485,240.378,240.4498,14078.0
2019-10-14 15:35:00,267.88,268.04,267.88,267.97,7980.0,240.4229,240.5665,240.4229,240.5037,7980.0
2019-10-14 15:40:00,267.98,267.98,267.82,267.9,13554.0,240.5126,240.5126,240.369,240.4408,13554.0
2019-10-14 15:45:00,267.88,267.93,267.81,267.87,15517.0,240.4229,240.4678,240.3601,240.4139,15517.0
2019-10-14 15:50:00,267.84,268.08,267.77,268.08,39567.0,240.387,240.6024,240.3242,240.6024,39567.0
2019-10-14 15:55:00,268.06,268.07,267.81,267.84,57828.0,240.5844,240.5934,240.3601,240.387,57828.0
2019-10-15 09:30:00,269.12,269.31,268.96,269.01,98932.0,241.5358,241.7063,241.3922,241.4371,98932.0
2019-10-15 09:35:00,269.03,269.1,268.86,269.04,18698.0,241.455,241.5178,241.3024,241.464,18698.0
2019-10-15 09:40:00,269.07,269.24,269.01,269.2,32485.0,241.4909,241.6435,241.4371,241.6076,32485.0
2019-10-15 09:45:00,269.21,269.38,269.11,269.31,72123.0,241.6166,241.7691,241.5268,241.7063,72123.0
2019-10-15 09:50:00,269.33,269.34,269.15,269.18,17787.0,241.7243,241.7332,241.5627,241.5896,17787.0
2019-10-15 09:55:00,269.14,269.28,269.04,269.23,20930.0,241.5537,241.6794,241.464,241.6345,20930.0
2019-10-15 10:00:00,269.25,269.35,269.21,269.35,20577.0,241.6525,241.7422,241.6166,241.7422,20577.0
2019-10-15 10:05:00,269.35,269.41,269.25,269.38,57844.0,241.7422,241.7961,241.6525,241.7691,57844.0
2019-10-15 10:10:00,269.38,269.75,269.36,269.73,66678.0,241.7691,242.1012,241.7512,242.0833,66678.0
2019-10-15 10:15:00,269.74,269.94,269.74,269.94,28363.0,242.0922,242.2717,242.0922,242.2717,28363.0
2019-10-15 10:20:00,269.96,270.01,269.78,269.82,17703.0,242.2897,242.3346,242.1281,242.164,17703.0
2019-10-15 10:25:00,269.81,270.34,269.79,270.19,60135.0,242.1551,242.6307,242.1371,242.4961,60135.0
2019-10-15 10:30:00,270.23,270.37,270.14,270.22,54598.0,242.532,242.6577,242.4512,242.523,54598.0
2019-10-15 10:35:00,270.24,270.61,270.24,270.51,68047.0,242.541,242.8731,242.541,242.7833,68047.0
2019-10-15 10:40:00,270.57,270.77,270.45,270.58,72976.0,242.8372,243.0167,242.7295,242.8461,72976.0
2019-10-15 10:45:00,270.64,270.71,270.6,270.62,14380.0,242.9,242.9628,242.8641,242.882,14380.0
2019-10-15 10:50:00,270.62,270.88,270.55,270.81,28047.0,242.882,243.1154,242.8192,243.0526,28047.0
2019-10-15 10:55:00,270.8,271.06,270.76,271.06,47253.0,243.0436,243.2769,243.0077,243.2769,47253.0
2019-10-15 11:00:00,271.1,271.19,271.0,271.02,28534.0,243.3128,243.3936,243.2231,243.241,28534.0
2019-10-15 11:05:00,271.02,271.09,270.84,270.88,38400.0,243.241,243.3039,243.0795,243.1154,38400.0
2019-10-15 11:10:00,270.84,270.85,270.5,270.56,787304.0,243.0795,243.0885,242.7743,242.8282,787304.0
2019-10-15 11:15:00,270.58,270.65,270.35,270.42,58564.0,242.8461,242.909,242.6397,242.7025,58564.0
2019-10-15 11:20:00,270.39,270.45,270.26,270.38,26494.0,242.6756,242.7295,242.5589,242.6666,26494.0
2019-10-15 11:25:00,270.37,270.74,270.37,270.71,22875.0,242.6577,242.9897,242.6577,242.9628,22875.0
2019-10-15 11:30:00,270.68,270.7,270.49,270.5,14073.0,242.9359,242.9538,242.7654,242.7743,14073.0
2019-10-15 11:35:00,270.49,270.58,270.31,270.38,28047.0,242.7654,242.8461,242.6038,242.6666,28047.0
2019-10-15 11:40:00,270.41,270.58,270.41,270.57,10266.0,242.6936,242.8461,242.6936,242.8372,10266.0
2019-10-15 11:45:00,270.55,270.55,270.34,270.46,17794.0,242.8192,242.8192,242.6307,242.7384,17794.0
2019-10-15 11:50:00,270.51,270.58,270.47,270.47,9322.0,242.7833,242.8461,242.7474,242.7474,9322.0
2019-10-15 11:55:00,270.45,270.57,270.4,270.49,8764.0,242.7295,242.8372,242.6846,242.7654,8764.0
2019-10-15 12:00:00,270.52,270.58,270.45,270.5,7904.0,242.7923,242.8461,242.7295,242.7743,7904.0
2019-10-15 12:05:00,270.48,270.55,270.41,270.41,6243.0,242.7564,242.8192,242.6936,242.6936,6243.0
2019-10-15 12:10:00,270.4,270.48,270.4,270.45,27902.0,242.6846,242.7564,242.6846,242.7295,27902.0
2019-10-15 12:15:00,270.47,270.47,270.32,270.32,9902.0,242.7474,242.7474,242.6128,242.6128,9902.0
2019-10-15 12:20:00,270.4,270.41,270.25,270.28,8394.0,242.6846,242.6936,242.55,242.5769,8394.0
2019-10-15 12:25:00,270.27,270.32,270.19,270.29,25443.0,242.5679,242.6128,242.4961,242.5859,25443.0
2019-10-15 12:30:00,270.32,270.38,270.28,270.3,15280.0,242.6128,242.6666,242.5769,242.5948,15280.0
2019-10-15 12:35:00,270.29,270.45,270.29,270.45,21127.0,242.5859,242.7295,242.5859,242.7295,21127.0
2019-10-15 12:40:00,270.45,270.47,270.36,270.41,9412.0,242.7295,242.7474,242.6487,242.6936,9412.0
2019-10-15 12:45:00,270.42,270.45,270.34,270.39,5905.0,242.7025,242.7295,242.6307,242.6756,5905.0
2019-10-15 12:50:00,270.4,270.45,270.35,270.41,3455.0,242.6846,242.7295,242.6397,242.6936,3455.0
2019-10-15 12:55:00,270.45,270.59,270.45,270.59,6315.0,242.7295,242.8551,242.7295,242.8551,6315.0
2019-10-15 13:00:00,270.64,270.67,270.56,270.57,6705.0,242.9,242.9269,242.8282,242.8372,6705.0
2019-10-15 13:05:00,270.59,270.61,270.46,270.49,7701.0,242.8551,242.8731,242.7384,242.7654,7701.0
2019-10-15 13:10:00,270.46,270.58,270.45,270.53,3941.0,242.7384,242.8461,242.7295,242.8013,3941.0
2019-10-15 13:15:00,270.51,270.6,270.51,270.58,2550.0,242.7833,242.8641,242.7833,242.8461,2550.0
2019-10-15 13:20:00,270.58,270.62,270.41,270.41,4961.0,242.8461,242.882,242.6936,242.6936,4961.0
2019-10-15 13:25:00,270.4,270.51,270.39,270.48,17277.0,242.6846,242.7833,242.6756,242.7564,17277.0
2019-10-15 13:30:00,270.48,270.57,270.48,270.56,3750.0,242.7564,242.8372,242.7564,242.8282,3750.0
2019-10-15 13:35:00,270.56,270.63,270.56,270.6,42781.0,242.8282,242.891,242.8282,242.8641,42781.0
2019-10-15 13:40:00,270.61,270.61,270.53,270.57,3431.0,242.8731,242.8731,242.8013,242.8372,3431.0
2019-10-15 13:45:00,270.57,270.66,270.57,270.65,4580.0,242.8372,242.9179,242.8372,242.909,4580.0
2019-10-15 13:50:00,270.65,270.77,270.63,270.74,11127.0,242.909,243.0167,242.891,242.9897,11127.0
2019-10-15 13:55:00,270.72,270.82,270.68,270.69,13653.0,242.9718,243.0615,242.9359,242.9449,13653.0
2019-10-15 14:00:00,270.67,270.76,270.67,270.74,12898.0,242.9269,243.0077,242.9269,242.9897,12898.0
2019-10-15 14:05:00,270.74,270.75,270.61,270.73,17268.0,242.9897,242.9987,242.8731,242.9808,17268.0
2019-10-15 14:10:00,270.75,270.83,270.75,270.78,7200.0,242.9987,243.0705,242.9987,243.0256,7200.0
2019-10-15 14:15:00,270.78,270.83,270.76,270.83,14010.0,243.0256,243.0705,243.0077,243.0705,14010.0
2019-10-15 14:20:00,270.82,270.98,270.79,270.96,25800.0,243.0615,243.2051,243.0346,243.1872,25800.0
2019-10-15 14:25:00,270.95,270.97,270.84,270.86,9161.0,243.1782,243.1962,243.0795,243.0974,9161.0
2019-10-15 14:30:00,270.85,270.86,270.72,270.72,40612.0,243.0885,243.0974,242.9718,242.9718,40612.0
2019-10-15 14:35:00,270.73,270.76,270.67,270.68,6201.0,242.9808,243.0077,242.9269,242.9359,6201.0
2019-10-15 14:40:00,270.7,270.85,270.7,270.83,18103.0,242.9538,243.0885,242.9538,243.0705,18103.0
2019-10-15 14:45:00,270.84,270.85,270.69,270.72,6355.0,243.0795,243.0885,242.9449,242.9718,6355.0
2019-10-15 14:50:00,270.74,270.78,270.69,270.74,10519.0,242.9897,243.0256,242.9449,242.9897,10519.0
2019-10-15 14:55:00,270.79,270.79,270.59,270.68,31375.0,243.0346,243.0346,242.8551,242.9359,31375.0
2019-10-15 15:00:00,270.66,270.66,270.56,270.59,6835.0,242.9179,242.9179,242.8282,242.8551,6835.0
2019-10-15 15:05:00,270.6,270.64,270.5,270.54,7864.0,242.8641,242.9,242.7743,242.8102,7864.0
2019-10-15 15:10:00,270.56,270.56,270.45,270.49,14256.0,242.8282,242.8282,242.7295,242.7654,14256.0
2019-10-15 15:15:00,270.47,270.58,270.4,270.48,17514.0,242.7474,242.8461,242.6846,242.7564,17514.0
2019-10-15 15:20:00,270.48,270.57,270.47,270.54,10245.0,242.7564,242.8372,242.7474,242.8102,10245.0
2019-10-15 15:25:00,270.61,270.68,270.54,270.68,19345.0,242.8731,242.9359,242.8102,242.9359,19345.0
2019-10-15 15:30:00,270.69,270.7,270.42,270.54,22349.0,242.9449,242.9538,242.7025,242.8102,22349.0
2019-10-15 15:35:00,270.54,270.57,270.43,270.44,8847.0,242.8102,242.8372,242.7115,242.7205,8847.0
2019-10-15 15:40:00,270.43,270.46,270.35,270.38,28364.0,242.7115,242.7384,242.6397,242.6666,28364.0
2019-10-15 15:45:00,270.35,270.42,270.21,270.27,44379.0,242.6397,242.7025,242.5141,242.5679,44379.0
2019-10-15 15:50:00,270.26,270.4,270.23,270.27,47639.0,242.5589,242.6846,242.532,242.5679,47639.0
2019-10-15 15:55:00,270.36,270.46,270.19,270.23,162848.0,242.6487,242.7384,242.4961,242.532,162848.0
2019-10-16 09:30:00,269.79,269.8,269.5,269.73,89375.0,242.1371,242.1461,241.8768,242.0833,89375.0
2019-10-16 09:35:00,269.78,270.12,269.64,270.01,45853.0,242.1281,242.4333,242.0025,242.3346,45853.0
2019-10-16 09:40:00,270.01,270.18,269.98,270.01,29258.0,242.3346,242.4871,242.3076,242.3346,29258.0
2019-10-16 09:45:00,270.0,270.11,269.89,270.04,39370.0,242.3256,242.4243,242.2269,242.3615,39370.0
2019-10-16 09:50:00,270.03,270.03,269.81,269.88,30305.0,242.3525,242.3525,242.1551,242.2179,30305.0
2019-10-16 09:55:00,269.92,269.93,269.61,269.66,30925.0,242.2538,242.2628,241.9756,242.0204,30925.0
2019-10-16 10:00:00,269.65,269.75,269.55,269.6,31670.0,242.0115,242.1012,241.9217,241.9666,31670.0
2019-10-16 10:05:00,269.59,269.59,269.4,269.55,46446.0,241.9576,241.9576,241.7871,241.9217,46446.0
2019-10-16 10:10:00,269.54,269.63,269.48,269.48,16690.0,241.9127,241.9935,241.8589,241.8589,16690.0
2019-10-16 10:15:00,269.46,269.79,269.44,269.76,42661.0,241.8409,242.1371,241.823,242.1102,42661.0
2019-10-16 10:20:00,269.76,269.84,269.67,269.81,25342.0,242.1102,242.182,242.0294,242.1551,25342.0
2019-10-16 10:25:00,269.82,270.04,269.77,270.03,39451.0,242.164,242.3615,242.1192,242.3525,39451.0
2019-10-16 10:30:00,270.03,270.08,269.86,269.87,31653.0,242.3525,242.3974,242.1999,242.2089,31653.0
2019-10-16 10:35:00,269.91,270.02,269.87,269.88,10838.0,242.2448,242.3435,242.2089,242.2179,10838.0
2019-10-16 10:40:00,269.89,269.9,269.83,269.83,9160.0,242.2269,242.2358,242.173,242.173,9160.0
2019-10-16 10:45:00,269.87,269.96,269.76,269.89,43769.0,242.2089,242.2897,242.1102,242.2269,43769.0
2019-10-16 10:50:00,269.91,270.15,269.91,270.09,21148.0,242.2448,242.4602,242.2448,242.4064,21148.0
2019-10-16 10:55:00,270.09,270.17,270.04,270.13,44128.0,242.4064,242.4782,242.3615,242.4423,44128.0
2019-10-16 11:00:00,270.12,270.25,270.09,270.2,28231.0,242.4333,242.55,242.4064,242.5051,28231.0
2019-10-16 11:05:00,270.23,270.29,270.1,270.1,22472.0,242.532,242.5859,242.4153,242.4153,22472.0
2019-10-16 11:10:00,270.17,270.21,270.11,270.21,12112.0,242.4782,242.5141,242.4243,242.5141,12112.0
2019-10-16 11:15:00,270.2,270.22,270.01,270.02,26173.0,242.5051,242.523,242.3346,242.3435,26173.0
2019-10-16 11:20:00,270.03,270.16,270.03,270.12,12161.0,242.3525,242.4692,242.3525,242.4333,12161.0
2019-10-16 11:25:00,270.07,270.22,270.07,270.18,12098.0,242.3884,242.523,242.3884,242.4871,12098.0
2019-10-16 11:30:00,270.17,270.24,269.94,269.94,19782.0,242.4782,242.541,242.2717,242.2717,19782.0
2019-10-16 11:35:00,269.96,270.16,269.94,270.13,26400.0,242.2897,242.4692,242.2717,242.4423,26400.0
2019-10-16 11:40:00,270.13,270.28,270.12,270.28,17807.0,242.4423,242.5769,242.4333,242.5769,17807.0
2019-10-16 11:45:00,270.28,270.56,270.27,270.53,41071.0,242.5769,242.8282,242.5679,242.8013,41071.0
2019-10-16 11:50:00,270.55,270.55,270.29,270.37,21229.0,242.8192,242.8192,242.5859,242.6577,21229.0
2019-10-16 11:55:00,270.36,270.38,270.3,270.33,7218.0,242.6487,242.6666,242.5948,242.6218,7218.0
2019-10-16 12:00:00,270.34,270.47,270.34,270.4,11145.0,242.6307,242.7474,242.6307,242.6846,11145.0
2019-10-16 12:05:00,270.39,270.48,270.38,270.38,10485.0,242.6756,242.7564,242.6666,242.6666,10485.0
2019-10-16 12:10:00,270.39,270.39,270.23,270.24,8835.0,242.6756,242.6756,242.532,242.541,8835.0
2019-10-16 12:15:00,270.22,270.29,270.18,270.2,6516.0,242.523,242.5859,242.4871,242.5051,6516.0
2019-10-16 12:20:00,270.17,270.27,270.16,270.21,7996.0,242.4782,242.5679,242.4692,242.5141,7996.0
2019-10-16 12:25:00,270.21,270.24,270.15,270.23,7578.0,242.5141,242.541,242.4602,242.532,7578.0
2019-10-16 12:30:00,270.24,270.28,270.15,270.18,9569.0,242.541,242.5769,242.4602,242.4871,9569.0
2019-10-16 12:35:00,270.18,270.25,270.17,270.17,9528.0,242.4871,242.55,242.4782,242.4782,9528.0
2019-10-16 12:40:00,270.16,270.25,270.06,270.13,9008.0,242.4692,242.55,242.3794,242.4423,9008.0
2019-10-16 12:45:00,270.13,270.21,270.1,270.12,10131.0,242.4423,242.5141,242.4153,242.4333,10131.0
2019-10-16 12:50:00,270.13,270.13,269.99,270.06,34411.0,242.4423,242.4423,242.3166,242.3794,34411.0
2019-10-16 12:55:00,270.03,270.11,270.02,270.06,6822.0,242.3525,242.4243,242.3435,242.3794,6822.0
2019-10-16 13:00:00,270.06,270.15,270.02,270.13,13660.0,242.3794,242.4602,242.3435,242.4423,13660.0
2019-10-16 13:05:00,270.13,270.16,270.0,270.05,13545.0,242.4423,242.4692,242.3256,242.3705,13545.0
2019-10-16 13:10:00,270.06,270.11,270.01,270.07,11725.0,242.3794,242.4243,242.3346,242.3884,11725.0
2019-10-16 13:15:00,270.03,270.03,269.97,270.0,9678.0,242.3525,242.3525,242.2987,242.3256,9678.0
2019-10-16 13:20:00,269.98,270.04,269.91,269.91,8592.0,242.3076,242.3615,242.2448,242.2448,8592.0
2019-10-16 13:25:00,269.91,269.96,269.88,269.92,24252.0,242.2448,242.2897,242.2179,242.2538,24252.0
2019-10-16 13:30:00,269.96,270.09,269.94,270.09,26700.0,242.2897,242.4064,242.2717,242.4064,26700.0
2019-10-16 13:35:00,270.08,270.12,270.07,270.07,9454.0,242.3974,242.4333,242.3884,242.3884,9454.0
2019-10-16 13:40:00,270.1,270.19,269.85,270.12,44187.0,242.4153,242.4961,242.191,242.4333,44187.0
2019-10-16 13:45:00,270.13,270.15,270.02,270.13,37136.0,242.4423,242.4602,242.3435,242.4423,37136.0
2019-10-16 13:50:00,270.09,270.14,270.02,270.02,5264.0,242.4064,242.4512,242.3435,242.3435,5264.0
2019-10-16 13:55:00,270.01,270.02,269.9,269.94,8656.0,242.3346,242.3435,242.2358,242.2717,8656.0
2019-10-16 14:00:00,269.98,270.03,269.89,269.99,14544.0,242.3076,242.3525,242.2269,242.3166,14544.0
2019-10-16 14:05:00,269.99,270.05,269.97,270.05,6713.0,242.3166,242.3705,242.2987,242.3705,6713.0
2019-10-16 14:10:00,270.05,270.15,270.02,270.1,13210.0,242.3705,242.4602,242.3435,242.4153,13210.0
2019-10-16 14:15:00,270.12,270.16,270.11,270.15,8478.0,242.4333,242.4692,242.4243,242.4602,8478.0
2019-10-16 14:20:00,270.13,270.18,270.12,270.13,10500.0,242.4423,242.4871,242.4333,242.4423,10500.0
2019-10-16 14:25:00,270.16,270.22,270.16,270.19,19693.0,242.4692,242.523,242.4692,242.4961,19693.0
2019-10-16 14:30:00,270.18,270.36,270.18,270.36,52894.0,242.4871,242.6487,242.4871,242.6487,52894.0
2019-10-16 14:35:00,270.36,270.45,270.34,270.43,52028.0,242.6487,242.7295,242.6307,242.7115,52028.0
2019-10-16 14:40:00,270.43,270.49,270.39,270.39,18292.0,242.7115,242.7654,242.6756,242.6756,18292.0
2019-10-16 14:45:00,270.41,270.42,270.33,270.34,13400.0,242.6936,242.7025,242.6218,242.6307,13400.0
2019-10-16 14:50:00,270.35,270.41,270.32,270.35,17327.0,242.6397,242.6936,242.6128,242.6397,17327.0
2019-10-16 14:55:00,270.35,270.35,270.25,270.25,9409.0,242.6397,242.6397,242.55,242.55,9409.0
2019-10-16 15:00:00,270.27,270.3,270.18,270.18,9755.0,242.5679,242.5948,242.4871,242.4871,9755.0
2019-10-16 15:05:00,270.16,270.22,270.14,270.14,9526.0,242.4692,242.523,242.4512,242.4512,9526.0
2019-10-16 15:10:00,270.13,270.13,269.93,269.97,31213.0,242.4423,242.4423,242.2628,242.2987,31213.0
2019-10-16 15:15:00,269.96,270.0,269.83,269.97,47503.0,242.2897,242.3256,242.173,242.2987,47503.0
2019-10-16 15:20:00,269.92,269.97,269.91,269.97,16227.0,242.2538,242.2987,242.2448,242.2987,16227.0
2019-10-16 15:25:00,269.94,270.03,269.94,270.02,17148.0,242.2717,242.3525,242.2717,242.3435,17148.0
2019-10-16 15:30:00,270.03,270.18,270.03,270.12,23629.0,242.3525,242.4871,242.3525,242.4333,23629.0
2019-10-16 15:35:00,270.11,270.18,270.09,270.12,20491.0,242.4243,242.4871,242.4064,242.4333,20491.0
2019-10-16 15:40:00,270.09,270.15,269.95,269.96,23986.0,242.4064,242.4602,242.2807,242.2897,23986.0
2019-10-16 15:45:00,269.93,270.11,269.93,270.02,26466.0,242.2628,242.4243,242.2628,242.3435,26466.0
2019-10-16 15:50:00,270.03,270.15,270.0,270.12,59282.0,242.3525,242.4602,242.3256,242.4333,59282.0
2019-10-16 15:55:00,270.15,270.16,269.97,270.07,140330.0,242.4602,242.4692,242.2987,242.3884,140330.0
2019-10-17 09:30:00,270.67,270.98,270.6,270.6,89667.0,242.9269,243.2051,242.8641,242.8641,89667.0
2019-10-17 09:35:00,270.63,270.71,270.37,270.48,30054.0,242.891,242.9628,242.6577,242.7564,30054.0
2019-10-17 09:40:00,270.5,270.68,270.43,270.67,22491.0,242.7743,242.9359,242.7115,242.9269,22491.0
2019-10-17 09:45:00,270.74,270.94,270.71,270.89,24935.0,242.9897,243.1692,242.9628,243.1244,24935.0
2019-10-17 09:50:00,270.94,271.09,270.94,270.98,34428.0,243.1692,243.3039,243.1692,243.2051,34428.0
2019-10-17 09:55:00,271.04,271.09,270.88,270.92,45755.0,243.259,243.3039,243.1154,243.1513,45755.0
2019-10-17 10:00:00,270.92,270.95,270.7,270.82,57930.0,243.1513,243.1782,242.9538,243.0615,57930.0
2019-10-17 10:05:00,270.8,270.96,270.78,270.81,21118.0,243.0436,243.1872,243.0256,243.0526,21118.0
2019-10-17 10:10:00,270.86,271.01,270.79,271.0,26046.0,243.0974,243.2321,243.0346,243.2231,26046.0
2019-10-17 10:15:00,271.0,271.08,270.87,270.91,41739.0,243.2231,243.2949,243.1064,243.1423,41739.0
2019-10-17 10:20:00,270.92,271.08,270.87,271.05,49290.0,243.1513,243.2949,243.1064,243.268,49290.0
2019-10-17 10:25:00,271.02,271.15,270.91,271.01,12462.0,243.241,243.3577,243.1423,243.2321,12462.0
2019-10-17 10:30:00,271.01,271.03,270.9,270.94,4715.0,243.2321,243.25,243.1333,243.1692,4715.0
2019-10-17 10:35:00,270.88,270.91,270.76,270.85,20981.0,243.1154,243.1423,243.0077,243.0885,20981.0
2019-10-17 10:40:00,270.89,270.9,270.82,270.86,12199.0,243.1244,243.1333,243.0615,243.0974,12199.0
2019-10-17 10:45:00,270.85,270.9,270.44,270.5,49885.0,243.0885,243.1333,242.7205,242.7743,49885.0
2019-10-17 10:50:00,270.47,270.54,270.38,270.39,24216.0,242.7474,242.8102,242.6666,242.6756,24216.0
2019-10-17 10:55:00,270.38,270.56,270.36,270.39,10501.0,242.6666,242.8282,242.6487,242.6756,10501.0
2019-10-17 11:00:00,270.32,270.32,269.89,270.07,47994.0,242.6128,242.6128,242.2269,242.3884,47994.0
2019-10-17 11:05:00,270.03,270.35,270.03,270.23,23605.0,242.3525,242.6397,242.3525,242.532,23605.0
2019-10-17 11:10:00,270.23,270.45,270.23,270.42,10260.0,242.532,242.7295,242.532,242.7025,10260.0
2019-10-17 11:15:00,270.43,270.52,270.42,270.52,8846.0,242.7115,242.7923,242.7025,242.7923,8846.0
2019-10-17 11:20:00,270.54,270.56,270.36,270.39,7612.0,242.8102,242.8282,242.6487,242.6756,7612.0
2019-10-17 11:25:00,270.41,270.44,270.38,270.41,5236.0,242.6936,242.7205,242.6666,242.6936,5236.0
2019-10-17 11:30:00,270.4,270.42,270.1,270.15,19372.0,242.6846,242.7025,242.4153,242.4602,19372.0
2019-10-17 11:35:00,270.18,270.32,270.07,270.3,6946.0,242.4871,242.6128,242.3884,242.5948,6946.0
2019-10-17 11:40:00,270.28,270.33,270.14,270.22,38920.0,242.5769,242.6218,242.4512,242.523,38920.0
2019-10-17 11:45:00,270.23,270.23,270.11,270.18,3987.0,242.532,242.532,242.4243,242.4871,3987.0
2019-10-17 11:50:00,270.15,270.15,269.76,269.92,28300.0,242.4602,242.4602,242.1102,242.2538,28300.0
2019-10-17 11:55:00,269.96,270.05,269.96,270.05,7373.0,242.2897,242.3705,242.2897,242.3705,7373.0
2019-10-17 12:00:00,270.07,270.08,269.71,269.81,16605.0,242.3884,242.3974,242.0653,242.1551,16605.0
2019-10-17 12:05:00,269.81,269.95,269.81,269.95,5707.0,242.1551,242.2807,242.1551,242.2807,5707.0
2019-10-17 12:10:00,269.95,269.96,269.76,269.9,4073.0,242.2807,242.2897,242.1102,242.2358,4073.0
2019-10-17 12:15:00,269.86,269.92,269.72,269.81,10655.0,242.1999,242.2538,242.0743,242.1551,10655.0
2019-10-17 12:20:00,269.82,269.83,269.72,269.79,4837.0,242.164,242.173,242.0743,242.1371,4837.0
2019-10-17 12:25:00,269.84,270.03,269.84,269.94,10462.0,242.182,242.3525,242.182,242.2717,10462.0
2019-10-17 12:30:00,269.94,270.14,269.93,270.12,12417.0,242.2717,242.4512,242.2628,242.4333,12417.0
2019-10-17 12:35:00,270.11,270.12,270.04,270.08,10422.0,242.4243,242.4333,242.3615,242.3974,10422.0
2019-10-17 12:40:00,270.06,270.1,270.01,270.01,2978.0,242.3794,242.4153,242.3346,242.3346,2978.0
2019-10-17 12:45:00,270.03,270.14,270.03,270.07,4212.0,242.3525,242.4512,242.3525,242.3884,4212.0
2019-10-17 12:50:00,270.07,270.18,270.07,270.17,3368.0,242.3884,242.4871,242.3884,242.4782,3368.0
2019-10-17 12:55:00,270.16,270.29,270.15,270.27,12900.0,242.4692,242.5859,242.4602,242.5679,12900.0
2019-10-17 13:00:00,270.27,270.28,270.21,270.27,15195.0,242.5679,242.5769,242.5141,242.5679,15195.0
2019-10-17 13:05:00,270.24,270.24,270.12,270.14,7592.0,242.541,242.541,242.4333,242.4512,7592.0
2019-10-17 13:10:00,270.16,270.19,270.14,270.17,4490.0,242.4692,242.4961,242.4512,242.4782,4490.0
2019-10-17 13:15:00,270.15,270.36,270.14,270.27,15838.0,242.4602,242.6487,242.4512,242.5679,15838.0
2019-10-17 13:20:00,270.26,270.3,270.24,270.25,2721.0,242.5589,242.5948,242.541,242.55,2721.0
2019-10-17 13:25:00,270.25,270.27,270.21,270.22,2534.0,242.55,242.5679,242.5141,242.523,2534.0
2019-10-17 13:30:00,270.31,270.32,270.28,270.32,2965.0,242.6038,242.6128,242.5769,242.6128,2965.0
2019-10-17 13:35:00,270.34,270.39,270.32,270.38,3983.0,242.6307,242.6756,242.6128,242.6666,3983.0
2019-10-17 13:40:00,270.37,270.4,270.28,270.39,8073.0,242.6577,242.6846,242.5769,242.6756,8073.0
2019-10-17 13:45:00,270.39,270.51,270.38,270.51,15638.0,242.6756,242.7833,242.6666,242.7833,15638.0
2019-10-17 13:50:00,270.51,270.55,270.48,270.5,18815.0,242.7833,242.8192,242.7564,242.7743,18815.0
2019-10-17 13:55:00,270.48,270.48,270.36,270.36,8597.0,242.7564,242.7564,242.6487,242.6487,8597.0
2019-10-17 14:00:00,270.43,270.43,270.13,270.18,14558.0,242.7115,242.7115,242.4423,242.4871,14558.0
2019-10-17 14:05:00,270.14,270.26,270.12,270.25,7083.0,242.4512,242.5589,242.4333,242.55,7083.0
2019-10-17 14:10:00,270.23,270.27,270.15,270.21,7042.0,242.532,242.5679,242.4602,242.5141,7042.0
2019-10-17 14:15:00,270.24,270.3,270.22,270.29,3274.0,242.541,242.5948,242.523,242.5859,3274.0
2019-10-17 14:20:00,270.28,270.39,270.28,270.38,1113.0,242.5769,242.6756,242.5769,242.6666,1113.0
2019-10-17 14:25:00,270.39,270.52,270.38,270.48,7783.0,242.6756,242.7923,242.6666,242.7564,7783.0
2019-10-17 14:30:00,270.5,270.5,270.36,270.44,8672.0,242.7743,242.7743,242.6487,242.7205,8672.0
2019-10-17 14:35:00,270.48,270.54,270.46,270.53,7729.0,242.7564,242.8102,242.7384,242.8013,7729.0
2019-10-17 14:40:00,270.54,270.57,270.46,270.54,4958.0,242.8102,242.8372,242.7384,242.8102,4958.0
2019-10-17 14:45:00,270.55,270.66,270.51,270.64,9906.0,242.8192,242.9179,242.7833,242.9,9906.0
2019-10-17 14:50:00,270.69,270.8,270.61,270.76,38439.0,242.9449,243.0436,242.8731,243.0077,38439.0
2019-10-17 14:55:00,270.77,270.78,270.7,270.72,5546.0,243.0167,243.0256,242.9538,242.9718,5546.0
2019-10-17 15:00:00,270.75,270.79,270.7,270.71,5510.0,242.9987,243.0346,242.9538,242.9628,5510.0
2019-10-17 15:05:00,270.72,270.72,270.6,270.62,5843.0,242.9718,242.9718,242.8641,242.882,5843.0
2019-10-17 15:10:00,270.61,270.74,270.57,270.71,9119.0,242.8731,242.9897,242.8372,242.9628,9119.0
2019-10-17 15:15:00,270.74,270.74,270.56,270.58,10201.0,242.9897,242.9897,242.8282,242.8461,10201.0
2019-10-17 15:20:00,270.62,270.62,270.52,270.58,3988.0,242.882,242.882,242.7923,242.8461,3988.0
2019-10-17 15:25:00,270.6,270.7,270.59,270.65,6875.0,242.8641,242.9538,242.8551,242.909,6875.0
2019-10-17 15:30:00,270.68,270.77,270.59,270.59,39907.0,242.9359,243.0167,242.8551,242.8551,39907.0
2019-10-17 15:35:00,270.6,270.61,270.52,270.53,7619.0,242.8641,242.8731,242.7923,242.8013,7619.0
2019-10-17 15:40:00,270.51,270.56,270.45,270.55,14578.0,242.7833,242.8282,242.7295,242.8192,14578.0
2019-10-17 15:45:00,270.5,270.61,270.41,270.42,29220.0,242.7743,242.8731,242.6936,242.7025,29220.0
2019-10-17 15:50:00,270.41,270.53,270.33,270.47,37043.0,242.6936,242.8013,242.6218,242.7474,37043.0
2019-10-17 15:55:00,270.45,270.45,270.28,270.38,97891.0,242.7295,242.7295,242.5769,242.6666,97891.0
2019-10-18 09:30:00,269.53,275.0,269.53,269.91,286641.0,242.06,246.9725,242.06,242.4013,286641.0
2019-10-18 09:35:00,269.85,269.89,269.64,269.84,37627.0,242.3474,242.3833,242.1588,242.3384,37627.0
2019-10-18 09:40:00,269.83,269.85,269.63,269.79,13362.0,242.3295,242.3474,242.1498,242.2935,13362.0
2019-10-18 09:45:00,269.78,270.02,269.68,269.95,25687.0,242.2846,242.5001,242.1947,242.4372,25687.0
2019-10-18 09:50:00,269.96,269.96,269.83,269.86,11773.0,242.4462,242.4462,242.3295,242.3564,11773.0
2019-10-18 09:55:00,269.93,269.99,269.85,269.98,6400.0,242.4193,242.4731,242.3474,242.4642,6400.0
2019-10-18 10:00:00,269.97,269.97,269.5,269.53,19584.0,242.4552,242.4552,242.0331,242.06,19584.0
2019-10-18 10:05:00,269.51,269.59,269.4,269.59,9150.0,242.0421,242.1139,241.9433,242.1139,9150.0
2019-10-18 10:10:00,269.61,269.7,269.55,269.56,7262.0,242.1319,242.2127,242.078,242.087,7262.0
2019-10-18 10:15:00,269.5,269.6,269.45,269.58,6510.0,242.0331,242.1229,241.9882,242.1049,6510.0
2019-10-18 10:20:00,269.58,269.62,269.48,269.59,20184.0,242.1049,242.1409,242.0151,242.1139,20184.0
2019-10-18 10:25:00,269.58,269.71,269.4,269.56,33845.0,242.1049,242.2217,241.9433,242.087,33845.0
2019-10-18 10:30:00,269.6,269.6,269.22,269.25,22259.0,242.1229,242.1229,241.7816,241.8086,22259.0
2019-10-18 10:35:00,269.24,269.46,269.21,269.43,22421.0,241.7996,241.9972,241.7726,241.9702,22421.0
2019-10-18 10:40:00,269.4,269.4,269.0,269.13,26367.0,241.9433,241.9433,241.584,241.7008,26367.0
2019-10-18 10:45:00,269.14,269.25,269.05,269.24,12733.0,241.7098,241.8086,241.629,241.7996,12733.0
2019-10-18 10:50:00,269.27,269.42,269.27,269.31,23669.0,241.8265,241.9612,241.8265,241.8625,23669.0
2019-10-18 10:55:00,269.34,269.36,269.29,269.34,76291.0,241.8894,241.9074,241.8445,241.8894,76291.0
2019-10-18 11:00:00,269.37,269.49,269.3,269.49,66944.0,241.9163,242.0241,241.8535,242.0241,66944.0
2019-10-18 11:05:00,269.43,269.47,269.31,269.35,9615.0,241.9702,242.0061,241.8625,241.8984,9615.0
2019-10-18 11:10:00,269.34,269.56,269.31,269.53,15153.0,241.8894,242.087,241.8625,242.06,15153.0
2019-10-18 11:15:00,269.55,269.56,269.49,269.5,6561.0,242.078,242.087,242.0241,242.0331,6561.0
2019-10-18 11:20:00,269.5,269.57,269.48,269.56,2752.0,242.0331,242.096,242.0151,242.087,2752.0
2019-10-18 11:25:00,269.48,269.51,269.43,269.44,4441.0,242.0151,242.0421,241.9702,241.9792,4441.0
2019-10-18 11:30:00,269.48,269.55,269.22,269.25,10194.0,242.0151,242.078,241.7816,241.8086,10194.0
2019-10-18 11:35:00,269.31,269.45,269.23,269.45,12467.0,241.8625,241.9882,241.7906,241.9882,12467.0
2019-10-18 11:40:00,269.48,269.49,269.22,269.31,13415.0,242.0151,242.0241,241.7816,241.8625,13415.0
2019-10-18 11:45:00,269.35,269.35,269.22,269.24,9361.0,241.8984,241.8984,241.7816,241.7996,9361.0
2019-10-18 11:50:00,269.19,269.23,269.04,269.07,16638.0,241.7547,241.7906,241.62,241.6469,16638.0
2019-10-18 11:55:00,269.1,269.14,268.92,268.98,20562.0,241.6739,241.7098,241.5122,241.5661,20562.0
2019-10-18 12:00:00,268.9,269.04,268.81,268.97,24626.0,241.4942,241.62,241.4134,241.5571,24626.0
2019-10-18 12:05:00,268.98,269.11,268.75,268.89,65039.0,241.5661,241.6828,241.3595,241.4853,65039.0
2019-10-18 12:10:00,268.88,269.0,268.83,268.85,9906.0,241.4763,241.584,241.4314,241.4493,9906.0
2019-10-18 12:15:00,268.83,268.87,268.3,268.36,46958.0,241.4314,241.4673,240.9554,241.0093,46958.0
2019-10-18 12:20:00,268.32,268.34,267.92,268.02,77123.0,240.9734,240.9913,240.6141,240.7039,77123.0
2019-10-18 12:25:00,267.99,268.3,267.92,268.11,27536.0,240.677,240.9554,240.6141,240.7848,27536.0
2019-10-18 12:30:00,268.09,268.27,268.02,268.24,19722.0,240.7668,240.9284,240.7039,240.9015,19722.0
2019-10-18 12:35:00,268.28,268.3,268.18,268.18,18975.0,240.9374,240.9554,240.8476,240.8476,18975.0
2019-10-18 12:40:00,268.18,268.29,268.06,268.28,11244.0,240.8476,240.9464,240.7399,240.9374,11244.0
2019-10-18 12:45:00,268.29,268.29,268.13,268.14,16688.0,240.9464,240.9464,240.8027,240.8117,16688.0
2019-10-18 12:50:00,268.17,268.32,268.08,268.32,7434.0,240.8386,240.9734,240.7578,240.9734,7434.0
2019-10-18 12:55:00,268.36,268.37,268.29,268.32,5374.0,241.0093,241.0183,240.9464,240.9734,5374.0
2019-10-18 13:00:00,268.35,268.43,268.31,268.42,15660.0,241.0003,241.0721,240.9644,241.0632,15660.0
2019-10-18 13:05:00,268.4,268.58,268.38,268.56,9854.0,241.0452,241.2069,241.0272,241.1889,9854.0
2019-10-18 13:10:00,268.56,268.56,268.4,268.4,5870.0,241.1889,241.1889,241.0452,241.0452,5870.0
2019-10-18 13:15:00,268.42,268.65,268.41,268.65,5216.0,241.0632,241.2697,241.0542,241.2697,5216.0
2019-10-18 13:20:00,268.57,268.6,268.53,268.54,9216.0,241.1979,241.2248,241.1619,241.1709,9216.0
2019-10-18 13:25:00,268.54,268.56,268.4,268.43,10281.0,241.1709,241.1889,241.0452,241.0721,10281.0
2019-10-18 13:30:00,268.45,268.5,268.34,268.34,12117.0,241.0901,241.135,240.9913,240.9913,12117.0
2019-10-18 13:35:00,268.37,268.4,268.3,268.35,7631.0,241.0183,241.0452,240.9554,241.0003,7631.0
2019-10-18 13:40:00,268.32,268.54,268.25,268.53,6890.0,240.9734,241.1709,240.9105,241.1619,6890.0
2019-10-18 13:45:00,268.55,268.75,268.54,268.66,16034.0,241.1799,241.3595,241.1709,241.2787,16034.0
2019-10-18 13:50:00,268.67,268.74,268.58,268.61,12099.0,241.2877,241.3505,241.2069,241.2338,12099.0
2019-10-18 13:55:00,268.58,268.7,268.55,268.7,7594.0,241.2069,241.3146,241.1799,241.3146,7594.0
2019-10-18 14:00:00,268.7,268.74,268.46,268.47,12100.0,241.3146,241.3505,241.0991,241.1081,12100.0
2019-10-18 14:05:00,268.48,268.57,268.43,268.43,14795.0,241.117,241.1979,241.0721,241.0721,14795.0
2019-10-18 14:10:00,268.44,268.54,268.38,268.4,19502.0,241.0811,241.1709,241.0272,241.0452,19502.0
2019-10-18 14:15:00,268.39,268.51,268.33,268.41,12545.0,241.0362,241.144,240.9823,241.0542,12545.0
2019-10-18 14:20:00,268.41,268.55,268.41,268.47,5624.0,241.0542,241.1799,241.0542,241.1081,5624.0
2019-10-18 14:25:00,268.45,268.53,268.37,268.53,5773.0,241.0901,241.1619,241.0183,241.1619,5773.0
2019-10-18 14:30:00,268.51,268.53,268.39,268.43,3331.0,241.144,241.1619,241.0362,241.0721,3331.0
2019-10-18 14:35:00,268.41,268.41,268.26,268.3,11823.0,241.0542,241.0542,240.9195,240.9554,11823.0
2019-10-18 14:40:00,268.24,268.24,268.17,268.19,9185.0,240.9015,240.9015,240.8386,240.8566,9185.0
2019-10-18 14:45:00,268.19,268.19,268.0,268.06,20345.0,240.8566,240.8566,240.686,240.7399,20345.0
2019-10-18 14:50:00,268.1,268.26,268.1,268.24,12172.0,240.7758,240.9195,240.7758,240.9015,12172.0
2019-10-18 14:55:00,268.23,268.46,268.23,268.34,12676.0,240.8925,241.0991,240.8925,240.9913,12676.0
2019-10-18 15:00:00,268.39,268.46,268.34,268.46,6984.0,241.0362,241.0991,240.9913,241.0991,6984.0
2019-10-18 15:05:00,268.46,268.53,268.34,268.44,33490.0,241.0991,241.1619,240.9913,241.0811,33490.0
2019-10-18 15:10:00,268.46,268.62,268.41,268.55,18470.0,241.0991,241.2428,241.0542,241.1799,18470.0
2019-10-18 15:15:00,268.53,268.63,268.41,268.46,25688.0,241.1619,241.2518,241.0542,241.0991,25688.0
2019-10-18 15:20:00,268.5,268.6,268.37,268.37,11974.0,241.135,241.2248,241.0183,241.0183,11974.0
2019-10-18 15:25:00,268.38,268.43,268.24,268.24,9759.0,241.0272,241.0721,240.9015,240.9015,9759.0
2019-10-18 15:30:00,268.26,268.38,268.24,268.34,35217.0,240.9195,241.0272,240.9015,240.9913,35217.0
2019-10-18 15:35:00,268.34,268.38,268.25,268.26,26499.0,240.9913,241.0272,240.9105,240.9195,26499.0
2019-10-18 15:40:00,268.25,268.25,268.13,268.14,24903.0,240.9105,240.9105,240.8027,240.8117,24903.0
2019-10-18 15:45:00,268.16,268.19,268.03,268.08,21780.0,240.8297,240.8566,240.7129,240.7578,21780.0
2019-10-18 15:50:00,268.08,268.28,268.08,268.19,65827.0,240.7578,240.9374,240.7578,240.8566,65827.0
2019-10-18 15:55:00,268.11,268.18,267.62,267.64,178268.0,240.7848,240.8476,240.3447,240.3627,178268.0
2019-10-21 09:30:00,268.06,268.2,267.72,267.83,105898.0,240.7399,240.8656,240.4345,240.5333,105898.0
2019-10-21 09:35:00,267.78,268.21,267.78,268.06,46294.0,240.4884,240.8746,240.4884,240.7399,46294.0
2019-10-21 09:40:00,268.06,268.15,267.94,267.99,30571.0,240.7399,240.8207,240.6321,240.677,30571.0
2019-10-21 09:45:00,268.02,268.09,267.64,267.66,26864.0,240.7039,240.7668,240.3627,240.3806,26864.0
2019-10-21 09:50:00,267.67,267.84,267.61,267.78,27228.0,240.3896,240.5423,240.3357,240.4884,27228.0
2019-10-21 09:55:00,267.8,267.9,267.6,267.72,28881.0,240.5063,240.5962,240.3267,240.4345,28881.0
2019-10-21 10:00:00,267.7,267.87,267.59,267.62,22254.0,240.4165,240.5692,240.3178,240.3447,22254.0
2019-10-21 10:05:00,267.6,267.83,267.4,267.7,54316.0,240.3267,240.5333,240.1471,240.4165,54316.0
2019-10-21 10:10:00,267.73,267.88,267.67,267.75,19701.0,240.4435,240.5782,240.3896,240.4614,19701.0
2019-10-21 10:15:00,267.77,267.77,267.63,267.73,12835.0,240.4794,240.4794,240.3537,240.4435,12835.0
2019-10-21 10:20:00,267.68,267.84,267.63,267.71,13952.0,240.3986,240.5423,240.3537,240.4255,13952.0
2019-10-21 10:25:00,267.67,267.79,267.56,267.6,15244.0,240.3896,240.4974,240.2908,240.3267,15244.0
2019-10-21 10:30:00,267.62,267.71,267.59,267.59,5092.0,240.3447,240.4255,240.3178,240.3178,5092.0
2019-10-21 10:35:00,267.58,267.68,267.41,267.68,19483.0,240.3088,240.3986,240.1561,240.3986,19483.0
2019-10-21 10:40:00,267.71,267.71,267.65,267.71,6036.0,240.4255,240.4255,240.3716,240.4255,6036.0
2019-10-21 10:45:00,267.67,267.75,267.53,267.56,16222.0,240.3896,240.4614,240.2639,240.2908,16222.0
2019-10-21 10:50:00,267.59,267.65,267.47,267.65,7057.0,240.3178,240.3716,240.21,240.3716,7057.0
2019-10-21 10:55:00,267.69,267.8,267.65,267.77,6281.0,240.4076,240.5063,240.3716,240.4794,6281.0
2019-10-21 11:00:00,267.78,267.86,267.69,267.86,8438.0,240.4884,240.5602,240.4076,240.5602,8438.0
2019-10-21 11:05:00,267.9,268.03,267.89,268.03,27099.0,240.5962,240.7129,240.5872,240.7129,27099.0
2019-10-21 11:10:00,267.97,268.1,267.97,268.03,28378.0,240.659,240.7758,240.659,240.7129,28378.0
2019-10-21 11:15:00,268.0,268.04,267.85,267.88,17509.0,240.686,240.7219,240.5513,240.5782,17509.0
2019-10-21 11:20:00,267.84,267.9,267.79,267.85,17347.0,240.5423,240.5962,240.4974,240.5513,17347.0
2019-10-21 11:25:00,267.85,268.02,267.85,268.02,17503.0,240.5513,240.7039,240.5513,240.7039,17503.0
2019-10-21 11:30:00,268.02,268.05,267.87,267.87,7006.0,240.7039,240.7309,240.5692,240.5692,7006.0
2019-10-21 11:35:00,267.91,267.93,267.67,267.85,24190.0,240.6051,240.6231,240.3896,240.5513,24190.0
2019-10-21 11:40:00,267.86,267.95,267.83,267.85,4579.0,240.5602,240.6411,240.5333,240.5513,4579.0
2019-10-21 11:45:00,267.88,267.94,267.83,267.91,4931.0,240.5782,240.6321,240.5333,240.6051,4931.0
2019-10-21 11:50:00,267.91,267.96,267.86,267.96,13596.0,240.6051,240.65,240.5602,240.65,13596.0
2019-10-21 11:55:00,267.93,267.95,267.85,267.88,7024.0,240.6231,240.6411,240.5513,240.5782,7024.0
2019-10-21 12:00:00,267.86,267.86,267.73,267.76,10343.0,240.5602,240.5602,240.4435,240.4704,10343.0
2019-10-21 12:05:00,267.81,267.88,267.78,267.87,2396.0,240.5153,240.5782,240.4884,240.5692,2396.0
2019-10-21 12:10:00,267.85,267.95,267.84,267.94,2904.0,240.5513,240.6411,240.5423,240.6321,2904.0
2019-10-21 12:15:00,267.93,267.94,267.81,267.81,5071.0,240.6231,240.6321,240.5153,240.5153,5071.0
2019-10-21 12:20:00,267.83,267.95,267.81,267.95,5714.0,240.5333,240.6411,240.5153,240.6411,5714.0
2019-10-21 12:25:00,267.96,268.03,267.92,268.03,6340.0,240.65,240.7129,240.6141,240.7129,6340.0
2019-10-21 12:30:00,268.05,268.13,268.02,268.11,5360.0,240.7309,240.8027,240.7039,240.7848,5360.0
2019-10-21 12:35:00,268.08,268.17,268.04,268.16,5326.0,240.7578,240.8386,240.7219,240.8297,5326.0
2019-10-21 12:40:00,268.15,268.18,268.09,268.12,10740.0,240.8207,240.8476,240.7668,240.7937,10740.0
2019-10-21 12:45:00,268.14,268.15,268.09,268.11,23356.0,240.8117,240.8207,240.7668,240.7848,23356.0
2019-10-21 12:50:00,268.12,268.25,268.12,268.15,26397.0,240.7937,240.9105,240.7937,240.8207,26397.0
2019-10-21 12:55:00,268.18,268.18,268.09,268.11,8943.0,240.8476,240.8476,240.7668,240.7848,8943.0
2019-10-21 13:00:00,268.12,268.13,268.1,268.12,1625.0,240.7937,240.8027,240.7758,240.7937,1625.0
2019-10-21 13:05:00,268.09,268.1,267.95,268.0,13330.0,240.7668,240.7758,240.6411,240.686,13330.0
2019-10-21 13:10:00,268.0,268.01,267.91,267.94,6103.0,240.686,240.6949,240.6051,240.6321,6103.0
2019-10-21 13:15:00,267.97,267.98,267.88,267.88,4380.0,240.659,240.668,240.5782,240.5782,4380.0
2019-10-21 13:20:00,267.89,267.89,267.8,267.86,7695.0,240.5872,240.5872,240.5063,240.5602,7695.0
2019-10-21 13:25:00,267.87,267.88,267.79,267.87,5321.0,240.5692,240.5782,240.4974,240.5692,5321.0
2019-10-21 13:30:00,267.85,267.91,267.85,267.89,4675.0,240.5513,240.6051,240.5513,240.5872,4675.0
2019-10-21 13:35:00,267.88,267.88,267.84,267.87,1430.0,240.5782,240.5782,240.5423,240.5692,1430.0
2019-10-21 13:40:00,267.84,267.89,267.81,267.88,9790.0,240.5423,240.5872,240.5153,240.5782,9790.0
2019-10-21 13:45:00,267.87,267.89,267.78,267.78,7617.0,240.5692,240.5872,240.4884,240.4884,7617.0
2019-10-21 13:50:00,267.77,267.86,267.77,267.84,2939.0,240.4794,240.5602,240.4794,240.5423,2939.0
2019-10-21 13:55:00,267.83,267.87,267.81,267.86,7301.0,240.5333,240.5692,240.5153,240.5602,7301.0
2019-10-21 14:00:00,267.85,267.99,267.83,267.99,11358.0,240.5513,240.677,240.5333,240.677,11358.0
2019-10-21 14:05:00,268.01,268.1,267.97,268.1,6918.0,240.6949,240.7758,240.659,240.7758,6918.0
2019-10-21 14:10:00,268.1,268.12,267.93,267.96,11305.0,240.7758,240.7937,240.6231,240.65,11305.0
2019-10-21 14:15:00,267.97,268.03,267.97,268.01,2511.0,240.659,240.7129,240.659,240.6949,2511.0
2019-10-21 14:20:00,268.03,268.07,267.95,267.95,4286.0,240.7129,240.7488,240.6411,240.6411,4286.0
2019-10-21 14:25:00,268.01,268.04,268.01,268.01,1263.0,240.6949,240.7219,240.6949,240.6949,1263.0
2019-10-21 14:30:00,268.04,268.1,268.03,268.03,4565.0,240.7219,240.7758,240.7129,240.7129,4565.0
2019-10-21 14:35:00,268.03,268.12,268.0,268.12,3300.0,240.7129,240.7937,240.686,240.7937,3300.0
2019-10-21 14:40:00,268.13,268.15,268.07,268.09,4128.0,240.8027,240.8207,240.7488,240.7668,4128.0
2019-10-21 14:45:00,268.09,268.14,268.07,268.1,8078.0,240.7668,240.8117,240.7488,240.7758,8078.0
2019-10-21 14:50:00,268.09,268.1,268.02,268.07,10797.0,240.7668,240.7758,240.7039,240.7488,10797.0
2019-10-21 14:55:00,268.07,268.08,268.02,268.03,4342.0,240.7488,240.7578,240.7039,240.7129,4342.0
2019-10-21 15:00:00,268.06,268.14,267.98,268.12,16139.0,240.7399,240.8117,240.668,240.7937,16139.0
2019-10-21 15:05:00,268.13,268.13,267.99,268.04,16907.0,240.8027,240.8027,240.677,240.7219,16907.0
2019-10-21 15:10:00,268.02,268.14,267.98,268.09,27138.0,240.7039,240.8117,240.668,240.7668,27138.0
2019-10-21 15:15:00,268.09,268.13,268.08,268.1,6888.0,240.7668,240.8027,240.7578,240.7758,6888.0
2019-10-21 15:20:00,268.09,268.09,268.04,268.08,4540.0,240.7668,240.7668,240.7219,240.7578,4540.0
2019-10-21 15:25:00,268.09,268.23,268.09,268.18,14103.0,240.7668,240.8925,240.7668,240.8476,14103.0
2019-10-21 15:30:00,268.16,268.26,268.16,268.2,26143.0,240.8297,240.9195,240.8297,240.8656,26143.0
2019-10-21 15:35:00,268.2,268.23,268.16,268.18,12509.0,240.8656,240.8925,240.8297,240.8476,12509.0
2019-10-21 15:40:00,268.19,268.3,268.17,268.28,24065.0,240.8566,240.9554,240.8386,240.9374,24065.0
2019-10-21 15:45:00,268.27,268.3,268.16,268.26,19005.0,240.9284,240.9554,240.8297,240.9195,19005.0
2019-10-21 15:50:00,268.29,268.35,268.21,268.3,30514.0,240.9464,241.0003,240.8746,240.9554,30514.0
2019-10-21 15:55:00,268.29,268.37,268.16,268.21,90533.0,240.9464,241.0183,240.8297,240.8746,90533.0
2019-10-22 09:30:00,268.29,268.55,268.19,268.55,120524.0,240.9464,241.1799,240.8566,241.1799,120524.0
2019-10-22 09:35:00,268.5,268.5,268.07,268.14,31787.0,241.135,241.135,240.7488,240.8117,31787.0
2019-10-22 09:40:00,268.12,268.34,268.06,268.18,61570.0,240.7937,240.9913,240.7399,240.8476,61570.0
2019-10-22 09:45:00,268.21,268.27,267.97,268.13,123045.0,240.8746,240.9284,240.659,240.8027,123045.0
2019-10-22 09:50:00,268.18,268.22,268.04,268.22,9799.0,240.8476,240.8835,240.7219,240.8835,9799.0
2019-10-22 09:55:00,268.23,268.36,268.23,268.34,16956.0,240.8925,241.0093,240.8925,240.9913,16956.0
2019-10-22 10:00:00,268.42,268.49,268.18,268.26,22089.0,241.0632,241.126,240.8476,240.9195,22089.0
2019-10-22 10:05:00,268.29,268.41,268.21,268.22,3950.0,240.9464,241.0542,240.8746,240.8835,3950.0
2019-10-22 10:10:00,268.2,268.21,268.08,268.15,8262.0,240.8656,240.8746,240.7578,240.8207,8262.0
2019-10-22 10:15:00,268.11,268.11,267.89,267.98,10552.0,240.7848,240.7848,240.5872,240.668,10552.0
2019-10-22 10:20:00,267.97,268.08,267.94,267.98,3841.0,240.659,240.7578,240.6321,240.668,3841.0
2019-10-22 10:25:00,268.02,268.14,267.97,268.13,8447.0,240.7039,240.8117,240.659,240.8027,8447.0
2019-10-22 10:30:00,268.2,268.42,268.15,268.18,52679.0,240.8656,241.0632,240.8207,240.8476,52679.0
2019-10-22 10:35:00,268.16,268.35,268.13,268.35,3200.0,240.8297,241.0003,240.8027,241.0003,3200.0
2019-10-22 10:40:00,268.41,268.46,268.4,268.43,3716.0,241.0542,241.0991,241.0452,241.0721,3716.0
2019-10-22 10:45:00,268.43,268.52,268.35,268.43,18751.0,241.0721,241.153,241.0003,241.0721,18751.0
2019-10-22 10:50:00,268.47,268.58,268.45,268.48,19470.0,241.1081,241.2069,241.0901,241.117,19470.0
2019-10-22 10:55:00,268.54,268.63,268.47,268.52,18071.0,241.1709,241.2518,241.1081,241.153,18071.0
2019-10-22 11:00:00,268.48,268.53,268.44,268.48,27208.0,241.117,241.1619,241.0811,241.117,27208.0
2019-10-22 11:05:00,268.52,268.79,268.5,268.71,29421.0,241.153,241.3955,241.135,241.3236,29421.0
2019-10-22 11:10:00,268.72,268.73,268.61,268.66,7160.0,241.3326,241.3416,241.2338,241.2787,7160.0
2019-10-22 11:15:00,268.68,268.72,268.6,268.72,6404.0,241.2967,241.3326,241.2248,241.3326,6404.0
2019-10-22 11:20:00,268.69,268.69,268.6,268.62,75088.0,241.3056,241.3056,241.2248,241.2428,75088.0
2019-10-22 11:25:00,268.6,268.65,268.53,268.64,5654.0,241.2248,241.2697,241.1619,241.2607,5654.0
2019-10-22 11:30:00,268.61,268.62,268.53,268.62,8088.0,241.2338,241.2428,241.1619,241.2428,8088.0
2019-10-22 11:35:00,268.65,268.78,268.65,268.75,3971.0,241.2697,241.3865,241.2697,241.3595,3971.0
2019-10-22 11:40:00,268.76,268.78,268.7,268.76,11305.0,241.3685,241.3865,241.3146,241.3685,11305.0
2019-10-22 11:45:00,268.77,268.78,268.58,268.58,19272.0,241.3775,241.3865,241.2069,241.2069,19272.0
2019-10-22 11:50:00,268.58,268.69,268.57,268.64,2873.0,241.2069,241.3056,241.1979,241.2607,2873.0
2019-10-22 11:55:00,268.62,268.63,268.42,268.5,11258.0,241.2428,241.2518,241.0632,241.135,11258.0
2019-10-22 12:00:00,268.54,268.64,268.53,268.61,6481.0,241.1709,241.2607,241.1619,241.2338,6481.0
2019-10-22 12:05:00,268.61,268.81,268.61,268.81,7660.0,241.2338,241.4134,241.2338,241.4134,7660.0
2019-10-22 12:10:00,268.8,268.84,268.77,268.81,6914.0,241.4044,241.4404,241.3775,241.4134,6914.0
2019-10-22 12:15:00,268.82,269.01,268.79,268.99,7939.0,241.4224,241.593,241.3955,241.5751,7939.0
2019-10-22 12:20:00,269.01,269.05,268.96,269.04,4664.0,241.593,241.629,241.5481,241.62,4664.0
2019-10-22 12:25:00,269.01,269.24,269.01,269.24,10180.0,241.593,241.7996,241.593,241.7996,10180.0
2019-10-22 12:30:00,269.23,269.26,269.13,269.13,13115.0,241.7906,241.8175,241.7008,241.7008,13115.0
2019-10-22 12:35:00,269.13,269.13,269.05,269.09,7740.0,241.7008,241.7008,241.629,241.6649,7740.0
2019-10-22 12:40:00,269.1,269.22,269.09,269.17,15084.0,241.6739,241.7816,241.6649,241.7367,15084.0
2019-10-22 12:45:00,269.14,269.2,269.12,269.15,5591.0,241.7098,241.7637,241.6918,241.7188,5591.0
2019-10-22 12:50:00,269.14,269.14,269.01,269.04,5847.0,241.7098,241.7098,241.593,241.62,5847.0
2019-10-22 12:55:00,269.06,269.1,269.04,269.09,6044.0,241.6379,241.6739,241.62,241.6649,6044.0
2019-10-22 13:00:00,269.08,269.12,269.0,269.02,2677.0,241.6559,241.6918,241.584,241.602,2677.0
2019-10-22 13:05:00,268.99,269.02,268.95,269.01,7944.0,241.5751,241.602,241.5391,241.593,7944.0
2019-10-22 13:10:00,269.01,269.11,268.96,269.07,18399.0,241.593,241.6828,241.5481,241.6469,18399.0
2019-10-22 13:15:00,269.06,269.08,269.04,269.04,4997.0,241.6379,241.6559,241.62,241.62,4997.0
2019-10-22 13:20:00,269.05,269.12,269.05,269.07,11000.0,241.629,241.6918,241.629,241.6469,11000.0
2019-10-22 13:25:00,269.07,269.14,269.07,269.1,4880.0,241.6469,241.7098,241.6469,241.6739,4880.0
2019-10-22 13:30:00,269.08,269.1,269.0,269.09,4846.0,241.6559,241.6739,241.584,241.6649,4846.0
2019-10-22 13:35:00,269.06,269.19,269.04,269.18,5483.0,241.6379,241.7547,241.62,241.7457,5483.0
2019-10-22 13:40:00,269.19,269.2,269.12,269.12,11003.0,241.7547,241.7637,241.6918,241.6918,11003.0
2019-10-22 13:45:00,269.11,269.11,269.02,269.02,1960.0,241.6828,241.6828,241.602,241.602,1960.0
2019-10-22 13:50:00,269.02,269.06,268.96,269.04,9982.0,241.602,241.6379,241.5481,241.62,9982.0
2019-10-22 13:55:00,269.03,269.14,268.98,269.14,5350.0,241.611,241.7098,241.5661,241.7098,5350.0
2019-10-22 14:00:00,269.12,269.18,269.11,269.17,12056.0,241.6918,241.7457,241.6828,241.7367,12056.0
2019-10-22 14:05:00,269.19,269.25,269.16,269.25,5781.0,241.7547,241.8086,241.7277,241.8086,5781.0
2019-10-22 14:10:00,269.25,269.35,269.24,269.32,8400.0,241.8086,241.8984,241.7996,241.8714,8400.0
2019-10-22 14:15:00,269.27,269.34,269.27,269.33,7210.0,241.8265,241.8894,241.8265,241.8804,7210.0
2019-10-22 14:20:00,269.37,269.38,269.17,269.19,13808.0,241.9163,241.9253,241.7367,241.7547,13808.0
2019-10-22 14:25:00,269.22,269.28,269.05,269.17,17476.0,241.7816,241.8355,241.629,241.7367,17476.0
2019-10-22 14:30:00,269.21,269.23,268.61,268.84,68613.0,241.7726,241.7906,241.2338,241.4404,68613.0
2019-10-22 14:35:00,268.84,268.99,268.75,268.94,25208.0,241.4404,241.5751,241.3595,241.5302,25208.0
2019-10-22 14:40:00,268.85,268.88,268.67,268.81,12400.0,241.4493,241.4763,241.2877,241.4134,12400.0
2019-10-22 14:45:00,268.81,268.81,268.54,268.65,16955.0,241.4134,241.4134,241.1709,241.2697,16955.0
2019-10-22 14:50:00,268.63,268.63,268.33,268.53,45564.0,241.2518,241.2518,240.9823,241.1619,45564.0
2019-10-22 14:55:00,268.54,268.68,268.38,268.47,19617.0,241.1709,241.2967,241.0272,241.1081,19617.0
2019-10-22 15:00:00,268.49,268.53,268.08,268.12,34925.0,241.126,241.1619,240.7578,240.7937,34925.0
2019-10-22 15:05:00,268.02,268.32,267.96,268.25,20990.0,240.7039,240.9734,240.65,240.9105,20990.0
2019-10-22 15:10:00,268.23,268.32,268.13,268.27,30632.0,240.8925,240.9734,240.8027,240.9284,30632.0
2019-10-22 15:15:00,268.29,268.42,268.22,268.41,38917.0,240.9464,241.0632,240.8835,241.0542,38917.0
2019-10-22 15:20:00,268.32,268.54,268.25,268.45,33085.0,240.9734,241.1709,240.9105,241.0901,33085.0
2019-10-22 15:25:00,268.47,268.65,268.47,268.62,41113.0,241.1081,241.2697,241.1081,241.2428,41113.0
2019-10-22 15:30:00,268.6,268.69,268.54,268.6,24288.0,241.2248,241.3056,241.1709,241.2248,24288.0
2019-10-22 15:35:00,268.59,268.67,268.48,268.52,14298.0,241.2158,241.2877,241.117,241.153,14298.0
2019-10-22 15:40:00,268.5,268.55,268.29,268.31,25434.0,241.135,241.1799,240.9464,240.9644,25434.0
2019-10-22 15:45:00,268.31,268.34,267.9,268.09,50174.0,240.9644,240.9913,240.5962,240.7668,50174.0
2019-10-22 15:50:00,268.09,268.14,267.97,268.05,87183.0,240.7668,240.8117,240.659,240.7309,87183.0
2019-10-22 15:55:00,268.05,268.14,267.76,267.82,151341.0,240.7309,240.8117,240.4704,240.5243,151341.0
2019-10-23 09:30:00,268.12,268.32,268.07,268.29,57891.0,240.7937,240.9734,240.7488,240.9464,57891.0
2019-10-23 09:35:00,268.26,268.49,267.89,268.34,58728.0,240.9195,241.126,240.5872,240.9913,58728.0
2019-10-23 09:40:00,268.34,268.42,268.26,268.38,15070.0,240.9913,241.0632,240.9195,241.0272,15070.0
2019-10-23 09:45:00,268.34,268.52,268.32,268.36,24981.0,240.9913,241.153,240.9734,241.0093,24981.0
2019-10-23 09:50:00,268.25,268.36,268.19,268.27,12430.0,240.9105,241.0093,240.8566,240.9284,12430.0
2019-10-23 09:55:00,268.23,268.35,268.14,268.35,17037.0,240.8925,241.0003,240.8117,241.0003,17037.0
2019-10-23 10:00:00,268.29,268.35,268.17,268.34,14602.0,240.9464,241.0003,240.8386,240.9913,14602.0
2019-10-23 10:05:00,268.35,268.46,268.16,268.16,10856.0,241.0003,241.0991,240.8297,240.8297,10856.0
2019-10-23 10:10:00,268.19,268.28,268.18,268.18,6786.0,240.8566,240.9374,240.8476,240.8476,6786.0
2019-10-23 10:15:00,268.12,268.27,268.04,268.25,19214.0,240.7937,240.9284,240.7219,240.9105,19214.0
2019-10-23 10:20:00,268.31,268.31,268.13,268.16,6253.0,240.9644,240.9644,240.8027,240.8297,6253.0
2019-10-23 10:25:00,268.13,268.17,268.11,268.11,4486.0,240.8027,240.8386,240.7848,240.7848,4486.0
2019-10-23 10:30:00,268.24,268.33,267.98,267.99,12789.0,240.9015,240.9823,240.668,240.677,12789.0
2019-10-23 10:35:00,267.97,268.07,267.92,268.0,17620.0,240.659,240.7488,240.6141,240.686,17620.0
2019-10-23 10:40:00,267.93,268.04,267.93,268.03,11297.0,240.6231,240.7219,240.6231,240.7129,11297.0
2019-10-23 10:45:00,268.05,268.19,268.05,268.19,8806.0,240.7309,240.8566,240.7309,240.8566,8806.0
2019-10-23 10:50:00,268.16,268.38,268.11,268.35,11795.0,240.8297,241.0272,240.7848,241.0003,11795.0
2019-10-23 10:55:00,268.41,268.45,268.31,268.37,7813.0,241.0542,241.0901,240.9644,241.0183,7813.0
2019-10-23 11:00:00,268.45,268.53,268.45,268.51,6538.0,241.0901,241.1619,241.0901,241.144,6538.0
2019-10-23 11:05:00,268.53,268.76,268.51,268.75,15876.0,241.1619,241.3685,241.144,241.3595,15876.0
2019-10-23 11:10:00,268.65,268.72,268.61,268.7,8600.0,241.2697,241.3326,241.2338,241.3146,8600.0
2019-10-23 11:15:00,268.73,268.9,268.73,268.82,17649.0,241.3416,241.4942,241.3416,241.4224,17649.0
2019-10-23 11:20:00,268.79,268.83,268.64,268.64,5707.0,241.3955,241.4314,241.2607,241.2607,5707.0
2019-10-23 11:25:00,268.64,268.66,268.58,268.6,5121.0,241.2607,241.2787,241.2069,241.2248,5121.0
2019-10-23 11:30:00,268.65,268.66,268.39,268.45,7630.0,241.2697,241.2787,241.0362,241.0901,7630.0
2019-10-23 11:35:00,268.42,268.45,268.38,268.39,4019.0,241.0632,241.0901,241.0272,241.0362,4019.0
2019-10-23 11:40:00,268.43,268.57,268.42,268.55,5178.0,241.0721,241.1979,241.0632,241.1799,5178.0
2019-10-23 11:45:00,268.56,268.59,268.45,268.47,14298.0,241.1889,241.2158,241.0901,241.1081,14298.0
2019-10-23 11:50:00,268.47,268.47,268.34,268.39,4635.0,241.1081,241.1081,240.9913,241.0362,4635.0
2019-10-23 11:55:00,268.43,268.43,268.28,268.29,2045.0,241.0721,241.0721,240.9374,240.9464,2045.0
2019-10-23 12:00:00,268.26,268.3,268.19,268.22,3338.0,240.9195,240.9554,240.8566,240.8835,3338.0
2019-10-23 12:05:00,268.2,268.2,268.03,268.04,2434.0,240.8656,240.8656,240.7129,240.7219,2434.0
2019-10-23 12:10:00,268.03,268.11,268.01,268.06,4390.0,240.7129,240.7848,240.6949,240.7399,4390.0
2019-10-23 12:15:00,268.07,268.14,268.05,268.05,2650.0,240.7488,240.8117,240.7309,240.7309,2650.0
2019-10-23 12:20:00,268.06,268.06,267.91,267.94,7020.0,240.7399,240.7399,240.6051,240.6321,7020.0
2019-10-23 12:25:00,268.01,268.01,267.84,267.88,6782.0,240.6949,240.6949,240.5423,240.5782,6782.0
2019-10-23 12:30:00,267.87,268.07,267.87,267.98,8348.0,240.5692,240.7488,240.5692,240.668,8348.0
2019-10-23 12:35:00,267.97,268.14,267.97,268.14,10287.0,240.659,240.8117,240.659,240.8117,10287.0
2019-10-23 12:40:00,268.15,268.21,268.0,268.04,7167.0,240.8207,240.8746,240.686,240.7219,7167.0
2019-10-23 12:45:00,268.02,268.02,267.93,267.99,2325.0,240.7039,240.7039,240.6231,240.677,2325.0
2019-10-23 12:50:00,267.99,268.07,267.99,268.07,8000.0,240.677,240.7488,240.677,240.7488,8000.0
2019-10-23 12:55:00,268.02,268.02,267.89,267.89,7404.0,240.7039,240.7039,240.5872,240.5872,7404.0
2019-10-23 13:00:00,267.89,268.02,267.89,268.01,5232.0,240.5872,240.7039,240.5872,240.6949,5232.0
2019-10-23 13:05:00,268.0,268.08,267.98,267.99,5635.0,240.686,240.7578,240.668,240.677,5635.0
2019-10-23 13:10:00,267.99,267.99,267.76,267.76,10000.0,240.677,240.677,240.4704,240.4704,10000.0
2019-10-23 13:15:00,267.81,267.81,267.75,267.81,6546.0,240.5153,240.5153,240.4614,240.5153,6546.0
2019-10-23 13:20:00,267.78,267.84,267.78,267.83,2790.0,240.4884,240.5423,240.4884,240.5333,2790.0
2019-10-23 13:25:00,267.82,267.98,267.82,267.98,2973.0,240.5243,240.668,240.5243,240.668,2973.0
2019-10-23 13:30:00,268.0,268.0,267.93,268.0,1422.0,240.686,240.686,240.6231,240.686,1422.0
2019-10-23 13:35:00,267.98,268.06,267.96,268.05,6752.0,240.668,240.7399,240.65,240.7309,6752.0
2019-10-23 13:40:00,268.06,268.12,268.04,268.1,6708.0,240.7399,240.7937,240.7219,240.7758,6708.0
2019-10-23 13:45:00,268.09,268.12,268.04,268.06,3698.0,240.7668,240.7937,240.7219,240.7399,3698.0
2019-10-23 13:50:00,268.09,268.14,268.06,268.07,20323.0,240.7668,240.8117,240.7399,240.7488,20323.0
2019-10-23 13:55:00,268.05,268.06,267.96,267.96,16753.0,240.7309,240.7399,240.65,240.65,16753.0
2019-10-23 14:00:00,267.92,267.92,267.78,267.81,10356.0,240.6141,240.6141,240.4884,240.5153,10356.0
2019-10-23 14:05:00,267.79,267.81,267.75,267.77,19862.0,240.4974,240.5153,240.4614,240.4794,19862.0
2019-10-23 14:10:00,267.8,267.81,267.64,267.67,17261.0,240.5063,240.5153,240.3627,240.3896,17261.0
2019-10-23 14:15:00,267.68,267.69,267.5,267.55,12770.0,240.3986,240.4076,240.2369,240.2818,12770.0
2019-10-23 14:20:00,267.56,267.62,267.48,267.6,6237.0,240.2908,240.3447,240.219,240.3267,6237.0
2019-10-23 14:25:00,267.63,267.63,267.45,267.45,5759.0,240.3537,240.3537,240.192,240.192,5759.0
2019-10-23 14:30:00,267.5,267.52,267.43,267.51,2548.0,240.2369,240.2549,240.1741,240.2459,2548.0
2019-10-23 14:35:00,267.53,267.59,267.36,267.48,29352.0,240.2639,240.3178,240.1112,240.219,29352.0
2019-10-23 14:40:00,267.43,267.48,267.39,267.47,5800.0,240.1741,240.219,240.1381,240.21,5800.0
2019-10-23 14:45:00,267.44,267.57,267.44,267.56,11292.0,240.183,240.2998,240.183,240.2908,11292.0
2019-10-23 14:50:00,267.58,267.58,267.38,267.5,12747.0,240.3088,240.3088,240.1292,240.2369,12747.0
2019-10-23 14:55:00,267.48,267.57,267.47,267.55,3545.0,240.219,240.2998,240.21,240.2818,3545.0
2019-10-23 15:00:00,267.53,267.58,267.48,267.53,21745.0,240.2639,240.3088,240.219,240.2639,21745.0
2019-10-23 15:05:00,267.54,267.62,267.51,267.57,25576.0,240.2728,240.3447,240.2459,240.2998,25576.0
2019-10-23 15:10:00,267.58,267.6,267.42,267.42,20995.0,240.3088,240.3267,240.1651,240.1651,20995.0
2019-10-23 15:15:00,267.43,267.52,267.41,267.47,23046.0,240.1741,240.2549,240.1561,240.21,23046.0
2019-10-23 15:20:00,267.49,267.6,267.49,267.57,20426.0,240.2279,240.3267,240.2279,240.2998,20426.0
2019-10-23 15:25:00,267.58,267.83,267.57,267.79,27288.0,240.3088,240.5333,240.2998,240.4974,27288.0
2019-10-23 15:30:00,267.81,268.09,267.81,267.92,71551.0,240.5153,240.7668,240.5153,240.6141,71551.0
2019-10-23 15:35:00,267.94,268.06,267.9,267.92,14403.0,240.6321,240.7399,240.5962,240.6141,14403.0
2019-10-23 15:40:00,267.93,268.06,267.92,268.05,18099.0,240.6231,240.7399,240.6141,240.7309,18099.0
2019-10-23 15:45:00,268.04,268.2,268.04,268.19,22854.0,240.7219,240.8656,240.7219,240.8566,22854.0
2019-10-23 15:50:00,268.19,268.27,267.98,268.01,92802.0,240.8566,240.9284,240.668,240.6949,92802.0
2019-10-23 15:55:00,268.01,268.29,268.01,268.25,95499.0,240.6949,240.9464,240.6949,240.9105,95499.0
2019-10-24 09:30:00,268.97,269.12,268.58,268.73,82750.0,241.5571,241.6918,241.2069,241.3416,82750.0
2019-10-24 09:35:00,268.71,268.78,268.04,268.1,107280.0,241.3236,241.3865,240.7219,240.7758,107280.0
2019-10-24 09:40:00,268.08,268.19,268.05,268.13,21024.0,240.7578,240.8566,240.7309,240.8027,21024.0
2019-10-24 09:45:00,268.15,268.25,267.88,267.98,47523.0,240.8207,240.9105,240.5782,240.668,47523.0
2019-10-24 09:50:00,267.99,267.99,267.63,267.66,74541.0,240.677,240.677,240.3537,240.3806,74541.0
2019-10-24 09:55:00,267.63,267.74,267.5,267.65,36016.0,240.3537,240.4525,240.2369,240.3716,36016.0
2019-10-24 10:00:00,267.67,267.73,267.38,267.45,47746.0,240.3896,240.4435,240.1292,240.192,47746.0
2019-10-24 10:05:00,267.39,267.61,267.39,267.61,18447.0,240.1381,240.3357,240.1381,240.3357,18447.0
2019-10-24 10:10:00,267.63,267.71,267.3,267.4,21086.0,240.3537,240.4255,240.0573,240.1471,21086.0
2019-10-24 10:15:00,267.36,267.65,267.36,267.56,15068.0,240.1112,240.3716,240.1112,240.2908,15068.0
2019-10-24 10:20:00,267.63,267.64,267.44,267.57,18738.0,240.3537,240.3627,240.183,240.2998,18738.0
2019-10-24 10:25:00,267.56,267.61,267.45,267.46,8344.0,240.2908,240.3357,240.192,240.201,8344.0
2019-10-24 10:30:00,267.43,267.45,267.19,267.32,29596.0,240.1741,240.192,239.9585,240.0753,29596.0
2019-10-24 10:35:00,267.39,267.66,267.39,267.63,14908.0,240.1381,240.3806,240.1381,240.3537,14908.0
2019-10-24 10:40:00,267.62,267.74,267.62,267.65,11091.0,240.3447,240.4525,240.3447,240.3716,11091.0
2019-10-24 10:45:00,267.64,267.72,267.57,267.69,4335.0,240.3627,240.4345,240.2998,240.4076,4335.0
2019-10-24 10:50:00,267.66,267.67,267.53,267.54,11891.0,240.3806,240.3896,240.2639,240.2728,11891.0
2019-10-24 10:55:00,267.51,267.54,267.28,267.52,12694.0,240.2459,240.2728,240.0393,240.2549,12694.0
2019-10-24 11:00:00,267.52,267.71,267.52,267.65,13104.0,240.2549,240.4255,240.2549,240.3716,13104.0
2019-10-24 11:05:00,267.6,267.76,267.58,267.72,9731.0,240.3267,240.4704,240.3088,240.4345,9731.0
2019-10-24 11:10:00,267.72,267.79,267.64,267.66,30799.0,240.4345,240.4974,240.3627,240.3806,30799.0
2019-10-24 11:15:00,267.67,267.71,267.57,267.63,7029.0,240.3896,240.4255,240.2998,240.3537,7029.0
2019-10-24 11:20:00,267.63,267.82,267.62,267.8,22719.0,240.3537,240.5243,240.3447,240.5063,22719.0
2019-10-24 11:25:00,267.77,268.0,267.77,267.99,30898.0,240.4794,240.686,240.4794,240.677,30898.0
2019-10-24 11:30:00,268.04,268.17,268.01,268.08,17381.0,240.7219,240.8386,240.6949,240.7578,17381.0
2019-10-24 11:35:00,268.12,268.16,267.89,267.89,14718.0,240.7937,240.8297,240.5872,240.5872,14718.0
2019-10-24 11:40:00,267.89,267.94,267.84,267.92,6660.0,240.5872,240.6321,240.5423,240.6141,6660.0
2019-10-24 11:45:00,267.94,268.01,267.9,267.98,20706.0,240.6321,240.6949,240.5962,240.668,20706.0
2019-10-24 11:50:00,268.01,268.02,267.65,267.89,52389.0,240.6949,240.7039,240.3716,240.5872,52389.0
2019-10-24 11:55:00,267.91,268.09,267.87,268.03,5895.0,240.6051,240.7668,240.5692,240.7129,5895.0
2019-10-24 12:00:00,268.08,268.14,267.96,267.96,11227.0,240.7578,240.8117,240.65,240.65,11227.0
2019-10-24 12:05:00,267.95,267.96,267.67,267.78,17636.0,240.6411,240.65,240.3896,240.4884,17636.0
2019-10-24 12:10:00,267.82,267.82,267.48,267.48,23261.0,240.5243,240.5243,240.219,240.219,23261.0
2019-10-24 12:15:00,267.5,267.51,267.06,267.29,26875.0,240.2369,240.2459,239.8418,240.0483,26875.0
2019-10-24 12:20:00,267.3,267.35,267.19,267.29,10625.0,240.0573,240.1022,239.9585,240.0483,10625.0
2019-10-24 12:25:00,267.35,267.5,267.34,267.45,10918.0,240.1022,240.2369,240.0932,240.192,10918.0
2019-10-24 12:30:00,267.5,267.68,267.48,267.62,13846.0,240.2369,240.3986,240.219,240.3447,13846.0
2019-10-24 12:35:00,267.67,267.76,267.63,267.74,8409.0,240.3896,240.4704,240.3537,240.4525,8409.0
2019-10-24 12:40:00,267.74,267.79,267.66,267.67,17894.0,240.4525,240.4974,240.3806,240.3896,17894.0
2019-10-24 12:45:00,267.69,267.81,267.69,267.76,2200.0,240.4076,240.5153,240.4076,240.4704,2200.0
2019-10-24 12:50:00,267.72,267.82,267.69,267.8,1800.0,240.4345,240.5243,240.4076,240.5063,1800.0
2019-10-24 12:55:00,267.84,267.87,267.67,267.69,42329.0,240.5423,240.5692,240.3896,240.4076,42329.0
2019-10-24 13:00:00,267.7,267.71,267.59,267.63,8289.0,240.4165,240.4255,240.3178,240.3537,8289.0
2019-10-24 13:05:00,267.66,267.69,267.48,267.48,31118.0,240.3806,240.4076,240.219,240.219,31118.0
2019-10-24 13:10:00,267.41,267.55,267.41,267.55,24183.0,240.1561,240.2818,240.1561,240.2818,24183.0
2019-10-24 13:15:00,267.54,267.55,267.43,267.47,14100.0,240.2728,240.2818,240.1741,240.21,14100.0
2019-10-24 13:20:00,267.46,267.55,267.44,267.54,38283.0,240.201,240.2818,240.183,240.2728,38283.0
2019-10-24 13:25:00,267.51,267.65,267.51,267.64,4171.0,240.2459,240.3716,240.2459,240.3627,4171.0
2019-10-24 13:30:00,267.66,267.67,267.41,267.48,14289.0,240.3806,240.3896,240.1561,240.219,14289.0
2019-10-24 13:35:00,267.48,267.57,267.48,267.52,4528.0,240.219,240.2998,240.219,240.2549,4528.0
2019-10-24 13:40:00,267.52,267.53,267.46,267.46,2263.0,240.2549,240.2639,240.201,240.201,2263.0
2019-10-24 13:45:00,267.44,267.44,267.4,267.44,5806.0,240.183,240.183,240.1471,240.183,5806.0
2019-10-24 13:50:00,267.42,267.42,267.27,267.34,13172.0,240.1651,240.1651,240.0304,240.0932,13172.0
2019-10-24 13:55:00,267.34,267.44,267.32,267.44,14707.0,240.0932,240.183,240.0753,240.183,14707.0
2019-10-24 14:00:00,267.45,267.63,267.4,267.54,9579.0,240.192,240.3537,240.1471,240.2728,9579.0
2019-10-24 14:05:00,267.54,267.63,267.52,267.6,4118.0,240.2728,240.3537,240.2549,240.3267,4118.0
2019-10-24 14:10:00,267.62,267.67,267.59,267.66,6887.0,240.3447,240.3896,240.3178,240.3806,6887.0
2019-10-24 14:15:00,267.65,267.66,267.59,267.65,6613.0,240.3716,240.3806,240.3178,240.3716,6613.0
2019-10-24 14:20:00,267.65,267.66,267.55,267.66,2992.0,240.3716,240.3806,240.2818,240.3806,2992.0
2019-10-24 14:25:00,267.66,267.7,267.58,267.68,3500.0,240.3806,240.4165,240.3088,240.3986,3500.0
2019-10-24 14:30:00,267.68,267.82,267.65,267.81,13133.0,240.3986,240.5243,240.3716,240.5153,13133.0
2019-10-24 14:35:00,267.79,267.8,267.76,267.8,3153.0,240.4974,240.5063,240.4704,240.5063,3153.0
2019-10-24 14:40:00,267.78,267.8,267.75,267.8,8691.0,240.4884,240.5063,240.4614,240.5063,8691.0
2019-10-24 14:45:00,267.77,267.78,267.69,267.69,1700.0,240.4794,240.4884,240.4076,240.4076,1700.0
2019-10-24 14:50:00,267.67,267.74,267.66,267.74,3889.0,240.3896,240.4525,240.3806,240.4525,3889.0
2019-10-24 14:55:00,267.74,267.78,267.73,267.77,72299.0,240.4525,240.4884,240.4435,240.4794,72299.0
2019-10-24 15:00:00,267.78,267.88,267.72,267.86,6120.0,240.4884,240.5782,240.4345,240.5602,6120.0
2019-10-24 15:05:00,267.83,267.9,267.83,267.88,4652.0,240.5333,240.5962,240.5333,240.5782,4652.0
2019-10-24 15:10:00,267.87,267.98,267.87,267.94,10970.0,240.5692,240.668,240.5692,240.6321,10970.0
2019-10-24 15:15:00,267.94,268.05,267.92,268.02,7082.0,240.6321,240.7309,240.6141,240.7039,7082.0
2019-10-24 15:20:00,268.03,268.17,268.01,268.17,10669.0,240.7129,240.8386,240.6949,240.8386,10669.0
2019-10-24 15:25:00,268.19,268.25,268.08,268.11,9955.0,240.8566,240.9105,240.7578,240.7848,9955.0
2019-10-24 15:30:00,268.12,268.12,268.04,268.07,13060.0,240.7937,240.7937,240.7219,240.7488,13060.0
2019-10-24 15:35:00,268.07,268.21,268.04,268.16,21702.0,240.7488,240.8746,240.7219,240.8297,21702.0
2019-10-24 15:40:00,268.17,268.19,268.04,268.05,6893.0,240.8386,240.8566,240.7219,240.7309,6893.0
2019-10-24 15:45:00,268.04,268.16,267.99,268.16,26989.0,240.7219,240.8297,240.677,240.8297,26989.0
2019-10-24 15:50:00,268.21,268.23,268.05,268.21,51602.0,240.8746,240.8925,240.7309,240.8746,51602.0
2019-10-24 15:55:00,268.21,268.25,267.91,267.96,95927.0,240.8746,240.9105,240.6051,240.65,95927.0
2019-10-25 09:30:00,267.72,268.21,267.62,268.18,126250.0,240.4345,240.8746,240.3447,240.8476,126250.0
2019-10-25 09:35:00,268.17,268.48,268.13,268.46,45851.0,240.8386,241.117,240.8027,241.0991,45851.0
2019-10-25 09:40:00,268.49,268.68,268.38,268.54,43383.0,241.126,241.2967,241.0272,241.1709,43383.0
2019-10-25 09:45:00,268.54,268.62,268.51,268.6,20327.0,241.1709,241.2428,241.144,241.2248,20327.0
2019-10-25 09:50:00,268.59,268.71,268.59,268.64,29216.0,241.2158,241.3236,241.2158,241.2607,29216.0
2019-10-25 09:55:00,268.64,268.69,268.49,268.5,20002.0,241.2607,241.3056,241.126,241.135,20002.0
2019-10-25 10:00:00,268.5,268.53,268.31,268.4,22987.0,241.135,241.1619,240.9644,241.0452,22987.0
2019-10-25 10:05:00,268.38,268.62,268.38,268.58,14001.0,241.0272,241.2428,241.0272,241.2069,14001.0
2019-10-25 10:10:00,268.61,268.77,268.58,268.72,32839.0,241.2338,241.3775,241.2069,241.3326,32839.0
2019-10-25 10:15:00,268.71,268.87,268.7,268.87,19366.0,241.3236,241.4673,241.3146,241.4673,19366.0
2019-10-25 10:20:00,268.85,269.1,268.82,269.02,59221.0,241.4493,241.6739,241.4224,241.602,59221.0
2019-10-25 10:25:00,269.04,269.05,268.89,268.92,17352.0,241.62,241.629,241.4853,241.5122,17352.0
2019-10-25 10:30:00,268.94,268.98,268.81,268.84,21148.0,241.5302,241.5661,241.4134,241.4404,21148.0
2019-10-25 10:35:00,268.82,268.94,268.79,268.89,13364.0,241.4224,241.5302,241.3955,241.4853,13364.0
2019-10-25 10:40:00,268.86,268.86,268.69,268.72,10029.0,241.4583,241.4583,241.3056,241.3326,10029.0
2019-10-25 10:45:00,268.7,269.25,268.68,269.21,45342.0,241.3146,241.8086,241.2967,241.7726,45342.0
2019-10-25 10:50:00,269.22,269.38,269.18,269.34,26193.0,241.7816,241.9253,241.7457,241.8894,26193.0
2019-10-25 10:55:00,269.33,269.42,269.29,269.38,13354.0,241.8804,241.9612,241.8445,241.9253,13354.0
2019-10-25 11:00:00,269.35,269.41,269.15,269.23,14357.0,241.8984,241.9523,241.7188,241.7906,14357.0
2019-10-25 11:05:00,269.25,269.4,269.24,269.26,35997.0,241.8086,241.9433,241.7996,241.8175,35997.0
2019-10-25 11:10:00,269.25,269.5,269.24,269.43,23551.0,241.8086,242.0331,241.7996,241.9702,23551.0
2019-10-25 11:15:00,269.41,269.75,269.37,269.68,26185.0,241.9523,242.2576,241.9163,242.1947,26185.0
2019-10-25 11:20:00,269.69,269.91,269.69,269.89,18723.0,242.2037,242.4013,242.2037,242.3833,18723.0
2019-10-25 11:25:00,269.89,270.12,269.88,269.97,37725.0,242.3833,242.5899,242.3744,242.4552,37725.0
2019-10-25 11:30:00,269.99,270.01,269.81,269.91,17778.0,242.4731,242.4911,242.3115,242.4013,17778.0
2019-10-25 11:35:00,269.92,269.93,269.74,269.85,9868.0,242.4103,242.4193,242.2486,242.3474,9868.0
2019-10-25 11:40:00,269.84,269.97,269.83,269.92,20775.0,242.3384,242.4552,242.3295,242.4103,20775.0
2019-10-25 11:45:00,269.96,270.02,269.9,269.92,10903.0,242.4462,242.5001,242.3923,242.4103,10903.0
2019-10-25 11:50:00,269.9,270.04,269.9,270.02,11666.0,242.3923,242.5181,242.3923,242.5001,11666.0
2019-10-25 11:55:00,270.02,270.05,269.94,269.95,7052.0,242.5001,242.527,242.4282,242.4372,7052.0
2019-10-25 12:00:00,270.01,270.05,269.73,269.75,19235.0,242.4911,242.527,242.2396,242.2576,19235.0
2019-10-25 12:05:00,269.76,269.77,269.59,269.72,45174.0,242.2666,242.2756,242.1139,242.2307,45174.0
2019-10-25 12:10:00,269.73,269.84,269.73,269.81,13348.0,242.2396,242.3384,242.2396,242.3115,13348.0
2019-10-25 12:15:00,269.83,269.86,269.68,269.83,15881.0,242.3295,242.3564,242.1947,242.3295,15881.0
2019-10-25 12:20:00,269.86,269.92,269.83,269.92,17459.0,242.3564,242.4103,242.3295,242.4103,17459.0
2019-10-25 12:25:00,269.94,269.97,269.89,269.94,5713.0,242.4282,242.4552,242.3833,242.4282,5713.0
2019-10-25 12:30:00,269.96,269.99,269.85,269.86,5846.0,242.4462,242.4731,242.3474,242.3564,5846.0
2019-10-25 12:35:00,269.84,269.95,269.83,269.88,10984.0,242.3384,242.4372,242.3295,242.3744,10984.0
2019-10-25 12:40:00,269.87,269.89,269.7,269.82,20039.0,242.3654,242.3833,242.2127,242.3205,20039.0
2019-10-25 12:45:00,269.82,269.83,269.78,269.78,5556.0,242.3205,242.3295,242.2846,242.2846,5556.0
2019-10-25 12:50:00,269.79,269.9,269.78,269.82,10946.0,242.2935,242.3923,242.2846,242.3205,10946.0
2019-10-25 12:55:00,269.86,269.86,269.71,269.73,9616.0,242.3564,242.3564,242.2217,242.2396,9616.0
2019-10-25 13:00:00,269.74,269.82,269.71,269.74,4975.0,242.2486,242.3205,242.2217,242.2486,4975.0
2019-10-25 13:05:00,269.74,269.81,269.7,269.8,12788.0,242.2486,242.3115,242.2127,242.3025,12788.0
2019-10-25 13:10:00,269.79,269.84,269.75,269.78,8952.0,242.2935,242.3384,242.2576,242.2846,8952.0
2019-10-25 13:15:00,269.76,269.82,269.75,269.81,3859.0,242.2666,242.3205,242.2576,242.3115,3859.0
2019-10-25 13:20:00,269.83,269.86,269.78,269.79,6625.0,242.3295,242.3564,242.2846,242.2935,6625.0
2019-10-25 13:25:00,269.8,269.82,269.76,269.81,7100.0,242.3025,242.3205,242.2666,242.3115,7100.0
2019-10-25 13:30:00,269.82,269.83,269.63,269.63,10593.0,242.3205,242.3295,242.1498,242.1498,10593.0
2019-10-25 13:35:00,269.64,269.74,269.6,269.68,12947.0,242.1588,242.2486,242.1229,242.1947,12947.0
2019-10-25 13:40:00,269.67,269.76,269.63,269.74,11264.0,242.1858,242.2666,242.1498,242.2486,11264.0
2019-10-25 13:45:00,269.72,269.76,269.67,269.7,5064.0,242.2307,242.2666,242.1858,242.2127,5064.0
2019-10-25 13:50:00,269.69,269.74,269.68,269.74,2820.0,242.2037,242.2486,242.1947,242.2486,2820.0
2019-10-25 13:55:00,269.74,269.74,269.67,269.67,9175.0,242.2486,242.2486,242.1858,242.1858,9175.0
2019-10-25 14:00:00,269.65,269.72,269.44,269.46,40347.0,242.1678,242.2307,241.9792,241.9972,40347.0
2019-10-25 14:05:00,269.45,269.5,269.37,269.48,12953.0,241.9882,242.0331,241.9163,242.0151,12953.0
2019-10-25 14:10:00,269.46,269.62,269.46,269.62,12480.0,241.9972,242.1409,241.9972,242.1409,12480.0
2019-10-25 14:15:00,269.61,269.62,269.55,269.59,10486.0,242.1319,242.1409,242.078,242.1139,10486.0
2019-10-25 14:20:00,269.58,269.6,269.55,269.57,13960.0,242.1049,242.1229,242.078,242.096,13960.0
2019-10-25 14:25:00,269.56,269.56,269.48,269.5,10811.0,242.087,242.087,242.0151,242.0331,10811.0
2019-10-25 14:30:00,269.49,269.49,269.31,269.32,20327.0,242.0241,242.0241,241.8625,241.8714,20327.0
2019-10-25 14:35:00,269.31,269.34,269.24,269.29,7275.0,241.8625,241.8894,241.7996,241.8445,7275.0
2019-10-25 14:40:00,269.3,269.4,269.27,269.38,6357.0,241.8535,241.9433,241.8265,241.9253,6357.0
2019-10-25 14:45:00,269.39,269.46,269.39,269.46,4200.0,241.9343,241.9972,241.9343,241.9972,4200.0
2019-10-25 14:50:00,269.46,269.48,269.44,269.47,5646.0,241.9972,242.0151,241.9792,242.0061,5646.0
2019-10-25 14:55:00,269.47,269.62,269.47,269.58,31911.0,242.0061,242.1409,242.0061,242.1049,31911.0
2019-10-25 15:00:00,269.54,269.54,269.46,269.52,13943.0,242.069,242.069,241.9972,242.0511,13943.0
2019-10-25 15:05:00,269.52,269.55,269.43,269.45,2801.0,242.0511,242.078,241.9702,241.9882,2801.0
2019-10-25 15:10:00,269.45,269.58,269.45,269.58,6928.0,241.9882,242.1049,241.9882,242.1049,6928.0
2019-10-25 15:15:00,269.59,269.64,269.56,269.6,25764.0,242.1139,242.1588,242.087,242.1229,25764.0
2019-10-25 15:20:00,269.61,269.72,269.61,269.69,17202.0,242.1319,242.2307,242.1319,242.2037,17202.0
2019-10-25 15:25:00,269.71,269.75,269.58,269.6,13961.0,242.2217,242.2576,242.1049,242.1229,13961.0
2019-10-25 15:30:00,269.6,269.72,269.56,269.69,37368.0,242.1229,242.2307,242.087,242.2037,37368.0
2019-10-25 15:35:00,269.68,269.74,269.65,269.67,21214.0,242.1947,242.2486,242.1678,242.1858,21214.0
2019-10-25 15:40:00,269.67,269.7,269.59,269.66,20301.0,242.1858,242.2127,242.1139,242.1768,20301.0
2019-10-25 15:45:00,269.65,269.65,269.5,269.5,9265.0,242.1678,242.1678,242.0331,242.0331,9265.0
2019-10-25 15:50:00,269.51,269.62,269.44,269.47,61919.0,242.0421,242.1409,241.9792,242.0061,61919.0
2019-10-25 15:55:00,269.48,269.65,269.39,269.45,116428.0,242.0151,242.1678,241.9343,241.9882,116428.0
2019-10-28 09:30:00,270.79,271.13,270.67,271.1,106134.0,243.1916,243.497,243.0838,243.47,106134.0
2019-10-28 09:35:00,271.11,271.3,271.11,271.24,60243.0,243.479,243.6496,243.479,243.5958,60243.0
2019-10-28 09:40:00,271.29,271.48,271.24,271.33,93005.0,243.6407,243.8113,243.5958,243.6766,93005.0
2019-10-28 09:45:00,271.34,271.57,271.31,271.46,126279.0,243.6856,243.8921,243.6586,243.7933,126279.0
2019-10-28 09:50:00,271.42,271.42,271.24,271.37,24020.0,243.7574,243.7574,243.5958,243.7125,24020.0
2019-10-28 09:55:00,271.37,271.39,271.2,271.27,12145.0,243.7125,243.7305,243.5598,243.6227,12145.0
2019-10-28 10:00:00,271.29,271.35,271.25,271.26,6947.0,243.6407,243.6945,243.6047,243.6137,6947.0
2019-10-28 10:05:00,271.22,271.29,271.17,271.26,8038.0,243.5778,243.6407,243.5329,243.6137,8038.0
2019-10-28 10:10:00,271.28,271.36,271.23,271.23,8396.0,243.6317,243.7035,243.5868,243.5868,8396.0
2019-10-28 10:15:00,271.24,271.35,271.2,271.29,14789.0,243.5958,243.6945,243.5598,243.6407,14789.0
2019-10-28 10:20:00,271.31,271.4,271.31,271.34,34494.0,243.6586,243.7394,243.6586,243.6856,34494.0
2019-10-28 10:25:00,271.35,271.4,271.31,271.34,11900.0,243.6945,243.7394,243.6586,243.6856,11900.0
2019-10-28 10:30:00,271.34,271.58,271.33,271.48,33453.0,243.6856,243.9011,243.6766,243.8113,33453.0
2019-10-28 10:35:00,271.48,271.5,271.09,271.09,27293.0,243.8113,243.8293,243.461,243.461,27293.0
2019-10-28 10:40:00,271.11,271.3,271.06,271.24,21842.0,243.479,243.6496,243.4341,243.5958,21842.0
2019-10-28 10:45:00,271.23,271.25,271.15,271.17,7212.0,243.5868,243.6047,243.5149,243.5329,7212.0
2019-10-28 10:50:00,271.14,271.14,270.93,270.96,22876.0,243.5059,243.5059,243.3173,243.3443,22876.0
2019-10-28 10:55:00,270.95,271.08,270.87,270.87,9755.0,243.3353,243.4521,243.2635,243.2635,9755.0
2019-10-28 11:00:00,270.88,270.92,270.77,270.82,9579.0,243.2724,243.3084,243.1737,243.2186,9579.0
2019-10-28 11:05:00,270.81,270.81,270.56,270.58,25673.0,243.2096,243.2096,242.9851,243.003,25673.0
2019-10-28 11:10:00,270.6,270.77,270.59,270.67,10144.0,243.021,243.1737,243.012,243.0838,10144.0
2019-10-28 11:15:00,270.61,270.67,270.55,270.58,14461.0,243.03,243.0838,242.9761,243.003,14461.0
2019-10-28 11:20:00,270.58,270.62,270.48,270.6,5170.0,243.003,243.0389,242.9132,243.021,5170.0
2019-10-28 11:25:00,270.58,270.64,270.57,270.64,11688.0,243.003,243.0569,242.994,243.0569,11688.0
2019-10-28 11:30:00,270.65,270.68,270.4,270.55,7569.0,243.0659,243.0928,242.8414,242.9761,7569.0
2019-10-28 11:35:00,270.59,270.74,270.57,270.58,12441.0,243.012,243.1467,242.994,243.003,12441.0
2019-10-28 11:40:00,270.57,270.69,270.57,270.68,8380.0,242.994,243.1018,242.994,243.0928,8380.0
2019-10-28 11:45:00,270.69,270.74,270.57,270.72,18749.0,243.1018,243.1467,242.994,243.1287,18749.0
2019-10-28 11:50:00,270.72,270.74,270.45,270.49,10897.0,243.1287,243.1467,242.8863,242.9222,10897.0
2019-10-28 11:55:00,270.48,270.54,270.42,270.54,4572.0,242.9132,242.9671,242.8593,242.9671,4572.0
2019-10-28 12:00:00,270.51,270.55,270.4,270.54,3051.0,242.9402,242.9761,242.8414,242.9671,3051.0
2019-10-28 12:05:00,270.52,270.53,270.47,270.52,3618.0,242.9491,242.9581,242.9042,242.9491,3618.0
2019-10-28 12:10:00,270.55,270.58,270.5,270.53,5389.0,242.9761,243.003,242.9312,242.9581,5389.0
2019-10-28 12:15:00,270.51,270.6,270.47,270.6,4898.0,242.9402,243.021,242.9042,243.021,4898.0
2019-10-28 12:20:00,270.64,270.7,270.61,270.66,9299.0,243.0569,243.1108,243.03,243.0749,9299.0
2019-10-28 12:25:00,270.68,270.75,270.6,270.63,17020.0,243.0928,243.1557,243.021,243.0479,17020.0
2019-10-28 12:30:00,270.62,270.63,270.4,270.41,18299.0,243.0389,243.0479,242.8414,242.8503,18299.0
2019-10-28 12:35:00,270.39,270.5,270.37,270.48,3287.0,242.8324,242.9312,242.8144,242.9132,3287.0
2019-10-28 12:40:00,270.49,270.51,270.45,270.46,3430.0,242.9222,242.9402,242.8863,242.8952,3430.0
2019-10-28 12:45:00,270.45,270.52,270.44,270.46,3193.0,242.8863,242.9491,242.8773,242.8952,3193.0
2019-10-28 12:50:00,270.46,270.48,270.39,270.39,2194.0,242.8952,242.9132,242.8324,242.8324,2194.0
2019-10-28 12:55:00,270.39,270.4,270.18,270.21,14636.0,242.8324,242.8414,242.6438,242.6707,14636.0
2019-10-28 13:00:00,270.25,270.34,270.23,270.34,7294.0,242.7067,242.7875,242.6887,242.7875,7294.0
2019-10-28 13:05:00,270.31,270.38,270.29,270.34,20534.0,242.7605,242.8234,242.7426,242.7875,20534.0
2019-10-28 13:10:00,270.34,270.37,270.28,270.34,10360.0,242.7875,242.8144,242.7336,242.7875,10360.0
2019-10-28 13:15:00,270.37,270.49,270.32,270.46,274648.0,242.8144,242.9222,242.7695,242.8952,274648.0
2019-10-28 13:20:00,270.47,270.49,270.4,270.44,63037.0,242.9042,242.9222,242.8414,242.8773,63037.0
2019-10-28 13:25:00,270.41,270.5,270.41,270.5,3465.0,242.8503,242.9312,242.8503,242.9312,3465.0
2019-10-28 13:30:00,270.52,270.56,270.49,270.54,23874.0,242.9491,242.9851,242.9222,242.9671,23874.0
2019-10-28 13:35:00,270.54,270.64,270.52,270.62,7879.0,242.9671,243.0569,242.9491,243.0389,7879.0
2019-10-28 13:40:00,270.65,270.67,270.6,270.62,3445.0,243.0659,243.0838,243.021,243.0389,3445.0
2019-10-28 13:45:00,270.66,270.75,270.65,270.68,5175.0,243.0749,243.1557,243.0659,243.0928,5175.0
2019-10-28 13:50:00,270.68,270.73,270.65,270.72,8915.0,243.0928,243.1377,243.0659,243.1287,8915.0
2019-10-28 13:55:00,270.71,270.74,270.58,270.61,35157.0,243.1198,243.1467,243.003,243.03,35157.0
2019-10-28 14:00:00,270.73,270.82,270.73,270.76,9920.0,243.1377,243.2186,243.1377,243.1647,9920.0
2019-10-28 14:05:00,270.79,270.81,270.74,270.76,4176.0,243.1916,243.2096,243.1467,243.1647,4176.0
2019-10-28 14:10:00,270.75,270.83,270.75,270.81,7573.0,243.1557,243.2275,243.1557,243.2096,7573.0
2019-10-28 14:15:00,270.81,270.92,270.8,270.89,11820.0,243.2096,243.3084,243.2006,243.2814,11820.0
2019-10-28 14:20:00,270.85,270.87,270.81,270.83,1442.0,243.2455,243.2635,243.2096,243.2275,1442.0
2019-10-28 14:25:00,270.86,270.86,270.78,270.82,5229.0,243.2545,243.2545,243.1826,243.2186,5229.0
2019-10-28 14:30:00,270.83,270.84,270.79,270.81,7616.0,243.2275,243.2365,243.1916,243.2096,7616.0
2019-10-28 14:35:00,270.81,270.87,270.79,270.83,7274.0,243.2096,243.2635,243.1916,243.2275,7274.0
2019-10-28 14:40:00,270.88,270.95,270.85,270.95,2815.0,243.2724,243.3353,243.2455,243.3353,2815.0
2019-10-28 14:45:00,270.94,270.94,270.85,270.89,5844.0,243.3263,243.3263,243.2455,243.2814,5844.0
2019-10-28 14:50:00,270.86,270.92,270.83,270.89,4285.0,243.2545,243.3084,243.2275,243.2814,4285.0
2019-10-28 14:55:00,270.91,270.98,270.87,270.88,9486.0,243.2994,243.3622,243.2635,243.2724,9486.0
2019-10-28 15:00:00,270.88,270.92,270.82,270.85,3192.0,243.2724,243.3084,243.2186,243.2455,3192.0
2019-10-28 15:05:00,270.9,270.93,270.85,270.92,8500.0,243.2904,243.3173,243.2455,243.3084,8500.0
2019-10-28 15:10:00,270.95,271.04,270.94,271.02,5446.0,243.3353,243.4161,243.3263,243.3982,5446.0
2019-10-28 15:15:00,271.03,271.03,270.9,270.9,8251.0,243.4072,243.4072,243.2904,243.2904,8251.0
2019-10-28 15:20:00,270.85,270.97,270.84,270.93,7202.0,243.2455,243.3533,243.2365,243.3173,7202.0
2019-10-28 15:25:00,270.95,270.99,270.94,270.96,2785.0,243.3353,243.3712,243.3263,243.3443,2785.0
2019-10-28 15:30:00,270.91,270.97,270.91,270.94,3680.0,243.2994,243.3533,243.2994,243.3263,3680.0
2019-10-28 15:35:00,270.92,270.92,270.8,270.81,7196.0,243.3084,243.3084,243.2006,243.2096,7196.0
2019-10-28 15:40:00,270.81,270.88,270.78,270.84,18456.0,243.2096,243.2724,243.1826,243.2365,18456.0
2019-10-28 15:45:00,270.84,270.84,270.69,270.79,29530.0,243.2365,243.2365,243.1018,243.1916,29530.0
2019-10-28 15:50:00,270.81,270.85,270.75,270.75,20610.0,243.2096,243.2455,243.1557,243.1557,20610.0
2019-10-28 15:55:00,270.74,270.96,270.73,270.81,96983.0,243.1467,243.3443,243.1377,243.2096,96983.0
2019-10-29 09:30:00,270.47,270.61,270.31,270.55,61065.0,242.9042,243.03,242.7605,242.9761,61065.0
2019-10-29 09:35:00,270.56,270.7,270.49,270.66,14401.0,242.9851,243.1108,242.9222,243.0749,14401.0
2019-10-29 09:40:00,270.67,270.86,270.59,270.84,26008.0,243.0838,243.2545,243.012,243.2365,26008.0
2019-10-29 09:45:00,270.88,270.91,270.72,270.78,16587.0,243.2724,243.2994,243.1287,243.1826,16587.0
2019-10-29 09:50:00,270.81,271.03,270.8,270.94,18971.0,243.2096,243.4072,243.2006,243.3263,18971.0
2019-10-29 09:55:00,270.96,270.96,270.77,270.77,14975.0,243.3443,243.3443,243.1737,243.1737,14975.0
2019-10-29 10:00:00,270.79,270.92,270.75,270.75,10262.0,243.1916,243.3084,243.1557,243.1557,10262.0
2019-10-29 10:05:00,270.74,270.82,270.63,270.82,10142.0,243.1467,243.2186,243.0479,243.2186,10142.0
2019-10-29 10:10:00,270.82,270.91,270.74,270.81,23068.0,243.2186,243.2994,243.1467,243.2096,23068.0
2019-10-29 10:15:00,270.82,270.87,270.77,270.81,6793.0,243.2186,243.2635,243.1737,243.2096,6793.0
2019-10-29 10:20:00,270.81,271.09,270.81,271.06,10328.0,243.2096,243.461,243.2096,243.4341,10328.0
2019-10-29 10:25:00,271.05,271.12,271.02,271.02,7123.0,243.4251,243.488,243.3982,243.3982,7123.0
2019-10-29 10:30:00,271.04,271.16,270.92,271.1,14067.0,243.4161,243.5239,243.3084,243.47,14067.0
2019-10-29 10:35:00,271.15,271.27,271.1,271.18,13202.0,243.5149,243.6227,243.47,243.5419,13202.0
2019-10-29 10:40:00,271.2,271.37,271.16,271.31,18607.0,243.5598,243.7125,243.5239,243.6586,18607.0
2019-10-29 10:45:00,271.3,271.6,271.27,271.4,44773.0,243.6496,243.9191,243.6227,243.7394,44773.0
2019-10-29 10:50:00,271.44,271.45,271.28,271.35,6629.0,243.7754,243.7843,243.6317,243.6945,6629.0
2019-10-29 10:55:00,271.31,271.35,271.28,271.28,8350.0,243.6586,243.6945,243.6317,243.6317,8350.0
2019-10-29 11:00:00,271.33,271.43,271.32,271.39,16215.0,243.6766,243.7664,243.6676,243.7305,16215.0
2019-10-29 11:05:00,271.44,271.47,271.29,271.37,9536.0,243.7754,243.8023,243.6407,243.7125,9536.0
2019-10-29 11:10:00,271.38,271.38,271.13,271.16,15741.0,243.7215,243.7215,243.497,243.5239,15741.0
2019-10-29 11:15:00,271.16,271.25,271.09,271.11,11617.0,243.5239,243.6047,243.461,243.479,11617.0
2019-10-29 11:20:00,271.17,271.2,271.0,271.02,12974.0,243.5329,243.5598,243.3802,243.3982,12974.0
2019-10-29 11:25:00,271.01,271.13,271.01,271.12,5967.0,243.3892,243.497,243.3892,243.488,5967.0
2019-10-29 11:30:00,271.08,271.2,271.08,271.2,3771.0,243.4521,243.5598,243.4521,243.5598,3771.0
2019-10-29 11:35:00,271.21,271.22,270.96,271.08,7424.0,243.5688,243.5778,243.3443,243.4521,7424.0
2019-10-29 11:40:00,271.06,271.07,270.96,270.96,5709.0,243.4341,243.4431,243.3443,243.3443,5709.0
2019-10-29 11:45:00,270.97,271.07,270.97,271.01,3095.0,243.3533,243.4431,243.3533,243.3892,3095.0
2019-10-29 11:50:00,271.01,271.1,270.94,271.09,9414.0,243.3892,243.47,243.3263,243.461,9414.0
2019-10-29 11:55:00,271.08,271.13,270.4,270.55,35903.0,243.4521,243.497,242.8414,242.9761,35903.0
2019-10-29 12:00:00,270.51,270.8,270.31,270.61,51342.0,242.9402,243.2006,242.7605,243.03,51342.0
2019-10-29 12:05:00,270.61,270.78,270.55,270.72,15501.0,243.03,243.1826,242.9761,243.1287,15501.0
2019-10-29 12:10:00,270.74,270.82,270.66,270.72,26983.0,243.1467,243.2186,243.0749,243.1287,26983.0
2019-10-29 12:15:00,270.73,270.9,270.67,270.88,15288.0,243.1377,243.2904,243.0838,243.2724,15288.0
2019-10-29 12:20:00,270.86,270.96,270.78,270.92,6387.0,243.2545,243.3443,243.1826,243.3084,6387.0
2019-10-29 12:25:00,270.9,271.03,270.87,271.03,6941.0,243.2904,243.4072,243.2635,243.4072,6941.0
2019-10-29 12:30:00,271.06,271.15,271.04,271.13,3958.0,243.4341,243.5149,243.4161,243.497,3958.0
2019-10-29 12:35:00,271.14,271.19,271.1,271.19,8339.0,243.5059,243.5508,243.47,243.5508,8339.0
2019-10-29 12:40:00,271.12,271.13,271.08,271.11,9600.0,243.488,243.497,243.4521,243.479,9600.0
2019-10-29 12:45:00,271.13,271.22,271.12,271.18,5781.0,243.497,243.5778,243.488,243.5419,5781.0
2019-10-29 12:50:00,271.2,271.2,271.07,271.14,5578.0,243.5598,243.5598,243.4431,243.5059,5578.0
2019-10-29 12:55:00,271.09,271.15,270.98,271.0,5138.0,243.461,243.5149,243.3622,243.3802,5138.0
2019-10-29 13:00:00,271.02,271.11,271.02,271.04,6586.0,243.3982,243.479,243.3982,243.4161,6586.0
2019-10-29 13:05:00,271.05,271.06,270.97,271.02,3066.0,243.4251,243.4341,243.3533,243.3982,3066.0
2019-10-29 13:10:00,271.03,271.03,270.96,270.96,3512.0,243.4072,243.4072,243.3443,243.3443,3512.0
2019-10-29 13:15:00,270.95,270.98,270.92,270.93,3357.0,243.3353,243.3622,243.3084,243.3173,3357.0
2019-10-29 13:20:00,270.95,270.98,270.92,270.93,5691.0,243.3353,243.3622,243.3084,243.3173,5691.0
2019-10-29 13:25:00,270.9,270.94,270.89,270.93,2344.0,243.2904,243.3263,243.2814,243.3173,2344.0
2019-10-29 13:30:00,270.91,271.0,270.91,270.99,5110.0,243.2994,243.3802,243.2994,243.3712,5110.0
2019-10-29 13:35:00,270.98,271.01,270.98,271.0,4000.0,243.3622,243.3892,243.3622,243.3802,4000.0
2019-10-29 13:40:00,271.05,271.05,270.98,270.98,5902.0,243.4251,243.4251,243.3622,243.3622,5902.0
2019-10-29 13:45:00,271.0,271.0,270.96,271.0,3444.0,243.3802,243.3802,243.3443,243.3802,3444.0
2019-10-29 13:50:00,270.96,271.01,270.93,271.0,2413.0,243.3443,243.3892,243.3173,243.3802,2413.0
2019-10-29 13:55:00,270.99,271.09,270.99,271.04,4547.0,243.3712,243.461,243.3712,243.4161,4547.0
2019-10-29 14:00:00,271.0,271.0,270.75,270.75,13571.0,243.3802,243.3802,243.1557,243.1557,13571.0
2019-10-29 14:05:00,270.75,270.85,270.75,270.84,2700.0,243.1557,243.2455,243.1557,243.2365,2700.0
2019-10-29 14:10:00,270.78,270.78,270.71,270.74,5698.0,243.1826,243.1826,243.1198,243.1467,5698.0
2019-10-29 14:15:00,270.74,270.79,270.73,270.76,3467.0,243.1467,243.1916,243.1377,243.1647,3467.0
2019-10-29 14:20:00,270.74,270.81,270.74,270.79,2707.0,243.1467,243.2096,243.1467,243.1916,2707.0
2019-10-29 14:25:00,270.79,270.79,270.7,270.76,9124.0,243.1916,243.1916,243.1108,243.1647,9124.0
2019-10-29 14:30:00,270.77,270.87,270.77,270.87,1991.0,243.1737,243.2635,243.1737,243.2635,1991.0
2019-10-29 14:35:00,270.86,270.92,270.81,270.88,5280.0,243.2545,243.3084,243.2096,243.2724,5280.0
2019-10-29 14:40:00,270.87,270.87,270.74,270.77,13211.0,243.2635,243.2635,243.1467,243.1737,13211.0
2019-10-29 14:45:00,270.78,270.8,270.74,270.8,3977.0,243.1826,243.2006,243.1467,243.2006,3977.0
2019-10-29 14:50:00,270.78,270.84,270.71,270.71,15061.0,243.1826,243.2365,243.1198,243.1198,15061.0
2019-10-29 14:55:00,270.73,270.73,270.54,270.56,19972.0,243.1377,243.1377,242.9671,242.9851,19972.0
2019-10-29 15:00:00,270.58,270.7,270.54,270.7,8520.0,243.003,243.1108,242.9671,243.1108,8520.0
2019-10-29 15:05:00,270.71,270.72,270.57,270.61,5237.0,243.1198,243.1287,242.994,243.03,5237.0
2019-10-29 15:10:00,270.62,270.71,270.62,270.67,5480.0,243.0389,243.1198,243.0389,243.0838,5480.0
2019-10-29 15:15:00,270.67,270.69,270.61,270.69,6746.0,243.0838,243.1018,243.03,243.1018,6746.0
2019-10-29 15:20:00,270.69,270.8,270.69,270.75,10873.0,243.1018,243.2006,243.1018,243.1557,10873.0
2019-10-29 15:25:00,270.72,270.81,270.72,270.72,18940.0,243.1287,243.2096,243.1287,243.1287,18940.0
2019-10-29 15:30:00,270.73,270.77,270.64,270.67,44353.0,243.1377,243.1737,243.0569,243.0838,44353.0
2019-10-29 15:35:00,270.63,270.66,270.54,270.55,10770.0,243.0479,243.0749,242.9671,242.9761,10770.0
2019-10-29 15:40:00,270.55,270.66,270.49,270.64,141913.0,242.9761,243.0749,242.9222,243.0569,141913.0
2019-10-29 15:45:00,270.63,270.64,270.51,270.55,65054.0,243.0479,243.0569,242.9402,242.9761,65054.0
2019-10-29 15:50:00,270.59,270.85,270.56,270.74,603364.0,243.012,243.2455,242.9851,243.1467,603364.0
2019-10-29 15:55:00,270.75,270.97,270.7,270.87,801087.0,243.1557,243.3533,243.1108,243.2635,801087.0
2019-10-30 09:30:00,270.87,270.88,270.44,270.47,100704.0,243.2635,243.2724,242.8773,242.9042,100704.0
2019-10-30 09:35:00,270.46,270.52,270.11,270.27,29583.0,242.8952,242.9491,242.5809,242.7246,29583.0
2019-10-30 09:40:00,270.28,270.53,270.19,270.45,60550.0,242.7336,242.9581,242.6528,242.8863,60550.0
2019-10-30 09:45:00,270.45,270.51,270.37,270.48,29286.0,242.8863,242.9402,242.8144,242.9132,29286.0
2019-10-30 09:50:00,270.45,270.6,270.4,270.52,15700.0,242.8863,243.021,242.8414,242.9491,15700.0
2019-10-30 09:55:00,270.51,270.56,270.47,270.51,5286.0,242.9402,242.9851,242.9042,242.9402,5286.0
2019-10-30 10:00:00,270.47,270.59,269.88,270.55,139074.0,242.9042,243.012,242.3744,242.9761,139074.0
2019-10-30 10:05:00,270.52,270.67,270.41,270.64,34123.0,242.9491,243.0838,242.8503,243.0569,34123.0
2019-10-30 10:10:00,270.63,270.8,270.63,270.7,33047.0,243.0479,243.2006,243.0479,243.1108,33047.0
2019-10-30 10:15:00,270.75,270.89,270.67,270.89,9402.0,243.1557,243.2814,243.0838,243.2814,9402.0
2019-10-30 10:20:00,270.86,270.87,270.69,270.71,4826.0,243.2545,243.2635,243.1018,243.1198,4826.0
2019-10-30 10:25:00,270.71,270.82,270.6,270.73,18063.0,243.1198,243.2186,243.021,243.1377,18063.0
2019-10-30 10:30:00,270.72,270.72,270.53,270.6,9100.0,243.1287,243.1287,242.9581,243.021,9100.0
2019-10-30 10:35:00,270.54,270.72,270.51,270.58,8649.0,242.9671,243.1287,242.9402,243.003,8649.0
2019-10-30 10:40:00,270.56,270.62,270.5,270.51,2025.0,242.9851,243.0389,242.9312,242.9402,2025.0
2019-10-30 10:45:00,270.58,270.66,270.58,270.59,2724.0,243.003,243.0749,243.003,243.012,2724.0
2019-10-30 10:50:00,270.57,270.64,270.52,270.63,1500.0,242.994,243.0569,242.9491,243.0479,1500.0
2019-10-30 10:55:00,270.61,270.65,270.6,270.6,7210.0,243.03,243.0659,243.021,243.021,7210.0
2019-10-30 11:00:00,270.62,270.69,270.57,270.69,2132.0,243.0389,243.1018,242.994,243.1018,2132.0
2019-10-30 11:05:00,270.69,270.7,270.6,270.64,1879.0,243.1018,243.1108,243.021,243.0569,1879.0
2019-10-30 11:10:00,270.66,270.7,270.55,270.57,4368.0,243.0749,243.1108,242.9761,242.994,4368.0
2019-10-30 11:15:00,270.54,270.57,270.49,270.49,3693.0,242.9671,242.994,242.9222,242.9222,3693.0
2019-10-30 11:20:00,270.47,270.47,270.31,270.33,15742.0,242.9042,242.9042,242.7605,242.7785,15742.0
2019-10-30 11:25:00,270.31,270.44,270.28,270.44,5926.0,242.7605,242.8773,242.7336,242.8773,5926.0
2019-10-30 11:30:00,270.39,270.46,270.37,270.4,4750.0,242.8324,242.8952,242.8144,242.8414,4750.0
2019-10-30 11:35:00,270.41,270.51,270.4,270.42,5252.0,242.8503,242.9402,242.8414,242.8593,5252.0
2019-10-30 11:40:00,270.39,270.4,270.27,270.3,3315.0,242.8324,242.8414,242.7246,242.7516,3315.0
2019-10-30 11:45:00,270.26,270.41,270.24,270.41,6909.0,242.7156,242.8503,242.6977,242.8503,6909.0
2019-10-30 11:50:00,270.41,270.42,270.34,270.37,3550.0,242.8503,242.8593,242.7875,242.8144,3550.0
2019-10-30 11:55:00,270.41,270.42,270.33,270.33,2675.0,242.8503,242.8593,242.7785,242.7785,2675.0
2019-10-30 12:00:00,270.37,270.48,270.35,270.47,5452.0,242.8144,242.9132,242.7965,242.9042,5452.0
2019-10-30 12:05:00,270.48,270.58,270.47,270.52,5795.0,242.9132,243.003,242.9042,242.9491,5795.0
2019-10-30 12:10:00,270.56,270.59,270.52,270.52,2045.0,242.9851,243.012,242.9491,242.9491,2045.0
2019-10-30 12:15:00,270.52,270.58,270.48,270.57,23227.0,242.9491,243.003,242.9132,242.994,23227.0
2019-10-30 12:20:00,270.59,270.7,270.57,270.68,6222.0,243.012,243.1108,242.994,243.0928,6222.0
2019-10-30 12:25:00,270.69,270.77,270.68,270.75,3577.0,243.1018,243.1737,243.0928,243.1557,3577.0
2019-10-30 12:30:00,270.79,270.85,270.78,270.85,3908.0,243.1916,243.2455,243.1826,243.2455,3908.0
2019-10-30 12:35:00,270.81,270.81,270.72,270.78,11927.0,243.2096,243.2096,243.1287,243.1826,11927.0
2019-10-30 12:40:00,270.76,270.99,270.76,270.92,10378.0,243.1647,243.3712,243.1647,243.3084,10378.0
2019-10-30 12:45:00,270.92,270.93,270.83,270.85,7283.0,243.3084,243.3173,243.2275,243.2455,7283.0
2019-10-30 12:50:00,270.85,270.92,270.85,270.88,3213.0,243.2455,243.3084,243.2455,243.2724,3213.0
2019-10-30 12:55:00,270.85,270.88,270.81,270.81,1399.0,243.2455,243.2724,243.2096,243.2096,1399.0
2019-10-30 13:00:00,270.8,270.9,270.78,270.88,5186.0,243.2006,243.2904,243.1826,243.2724,5186.0
2019-10-30 13:05:00,270.87,270.9,270.84,270.88,4600.0,243.2635,243.2904,243.2365,243.2724,4600.0
2019-10-30 13:10:00,270.85,270.85,270.8,270.84,5502.0,243.2455,243.2455,243.2006,243.2365,5502.0
2019-10-30 13:15:00,270.86,270.86,270.78,270.78,3819.0,243.2545,243.2545,243.1826,243.1826,3819.0
2019-10-30 13:20:00,270.78,270.8,270.75,270.77,11661.0,243.1826,243.2006,243.1557,243.1737,11661.0
2019-10-30 13:25:00,270.8,270.81,270.75,270.75,2205.0,243.2006,243.2096,243.1557,243.1557,2205.0
2019-10-30 13:30:00,270.73,270.76,270.67,270.73,8562.0,243.1377,243.1647,243.0838,243.1377,8562.0
2019-10-30 13:35:00,270.73,270.74,270.65,270.7,7000.0,243.1377,243.1467,243.0659,243.1108,7000.0
2019-10-30 13:40:00,270.71,270.71,270.64,270.64,3620.0,243.1198,243.1198,243.0569,243.0569,3620.0
2019-10-30 13:45:00,270.6,270.82,270.52,270.52,44991.0,243.021,243.2186,242.9491,242.9491,44991.0
2019-10-30 13:50:00,270.52,270.61,270.48,270.57,5737.0,242.9491,243.03,242.9132,242.994,5737.0
2019-10-30 13:55:00,270.57,270.57,270.28,270.37,39441.0,242.994,242.994,242.7336,242.8144,39441.0
2019-10-30 14:00:00,270.27,270.72,270.11,270.62,87522.0,242.7246,243.1287,242.5809,243.0389,87522.0
2019-10-30 14:05:00,270.62,270.62,270.36,270.55,23672.0,243.0389,243.0389,242.8054,242.9761,23672.0
2019-10-30 14:10:00,270.62,270.72,270.62,270.71,17711.0,243.0389,243.1287,243.0389,243.1198,17711.0
2019-10-30 14:15:00,270.76,271.05,270.75,270.88,35865.0,243.1647,243.4251,243.1557,243.2724,35865.0
2019-10-30 14:20:00,270.89,270.95,270.77,270.79,13570.0,243.2814,243.3353,243.1737,243.1916,13570.0
2019-10-30 14:25:00,270.81,270.85,270.75,270.81,12973.0,243.2096,243.2455,243.1557,243.2096,12973.0
2019-10-30 14:30:00,270.84,270.87,270.46,270.52,20366.0,243.2365,243.2635,242.8952,242.9491,20366.0
2019-10-30 14:35:00,270.6,270.8,270.4,270.46,23347.0,243.021,243.2006,242.8414,242.8952,23347.0
2019-10-30 14:40:00,270.54,270.84,270.46,270.75,32037.0,242.9671,243.2365,242.8952,243.1557,32037.0
2019-10-30 14:45:00,270.78,270.93,270.78,270.93,14669.0,243.1826,243.3173,243.1826,243.3173,14669.0
2019-10-30 14:50:00,270.93,271.43,270.93,271.32,66126.0,243.3173,243.7664,243.3173,243.6676,66126.0
2019-10-30 14:55:00,271.32,271.53,271.25,271.35,31748.0,243.6676,243.8562,243.6047,243.6945,31748.0
2019-10-30 15:00:00,271.31,271.49,271.31,271.44,23275.0,243.6586,243.8203,243.6586,243.7754,23275.0
2019-10-30 15:05:00,271.47,271.53,271.39,271.45,23109.0,243.8023,243.8562,243.7305,243.7843,23109.0
2019-10-30 15:10:00,271.47,271.52,271.41,271.44,13529.0,243.8023,243.8472,243.7484,243.7754,13529.0
2019-10-30 15:15:00,271.42,271.54,271.42,271.46,9668.0,243.7574,243.8652,243.7574,243.7933,9668.0
2019-10-30 15:20:00,271.5,271.99,271.5,271.88,68783.0,243.8293,244.2693,243.8293,244.1705,68783.0
2019-10-30 15:25:00,271.88,271.92,271.67,271.77,27158.0,244.1705,244.2064,243.9819,244.0717,27158.0
2019-10-30 15:30:00,271.8,271.8,271.55,271.56,41410.0,244.0987,244.0987,243.8742,243.8831,41410.0
2019-10-30 15:35:00,271.59,271.61,271.5,271.54,11245.0,243.9101,243.928,243.8293,243.8652,11245.0
2019-10-30 15:40:00,271.53,271.7,271.53,271.65,13509.0,243.8562,244.0089,243.8562,243.964,13509.0
2019-10-30 15:45:00,271.62,271.66,271.51,271.57,37488.0,243.937,243.9729,243.8382,243.8921,37488.0
2019-10-30 15:50:00,271.61,271.87,271.61,271.82,50297.0,243.928,244.1615,243.928,244.1166,50297.0
2019-10-30 15:55:00,271.82,271.89,271.61,271.79,116069.0,244.1166,244.1795,243.928,244.0897,116069.0
2019-10-31 09:30:00,271.57,271.66,271.23,271.53,74328.0,243.8921,243.9729,243.5868,243.8562,74328.0
2019-10-31 09:35:00,271.59,271.59,271.28,271.28,39849.0,243.9101,243.9101,243.6317,243.6317,39849.0
2019-10-31 09:40:00,271.27,271.41,271.06,271.06,29188.0,243.6227,243.7484,243.4341,243.4341,29188.0
2019-10-31 09:45:00,271.12,271.26,270.97,270.97,42528.0,243.488,243.6137,243.3533,243.3533,42528.0
2019-10-31 09:50:00,270.99,271.06,270.95,270.97,27809.0,243.3712,243.4341,243.3353,243.3533,27809.0
2019-10-31 09:55:00,270.97,270.97,270.82,270.83,9811.0,243.3533,243.3533,243.2186,243.2275,9811.0
2019-10-31 10:00:00,270.8,270.85,270.53,270.54,27294.0,243.2006,243.2455,242.9581,242.9671,27294.0
2019-10-31 10:05:00,270.55,270.71,270.49,270.7,25839.0,242.9761,243.1198,242.9222,243.1108,25839.0
2019-10-31 10:10:00,270.69,270.69,270.14,270.15,33424.0,243.1018,243.1018,242.6079,242.6168,33424.0
2019-10-31 10:15:00,270.14,270.35,270.07,270.28,17153.0,242.6079,242.7965,242.545,242.7336,17153.0
2019-10-31 10:20:00,270.26,270.28,269.72,269.76,67644.0,242.7156,242.7336,242.2307,242.2666,67644.0
2019-10-31 10:25:00,269.77,269.94,269.76,269.93,19776.0,242.2756,242.4282,242.2666,242.4193,19776.0
2019-10-31 10:30:00,269.9,269.91,269.37,269.39,40526.0,242.3923,242.4013,241.9163,241.9343,40526.0
2019-10-31 10:35:00,269.39,269.52,269.26,269.42,44116.0,241.9343,242.0511,241.8175,241.9612,44116.0
2019-10-31 10:40:00,269.39,269.68,269.34,269.64,30224.0,241.9343,242.1947,241.8894,242.1588,30224.0
2019-10-31 10:45:00,269.64,269.85,269.56,269.85,34184.0,242.1588,242.3474,242.087,242.3474,34184.0
2019-10-31 10:50:00,269.85,269.96,269.76,269.93,42278.0,242.3474,242.4462,242.2666,242.4193,42278.0
2019-10-31 10:55:00,269.95,270.12,269.85,270.08,39483.0,242.4372,242.5899,242.3474,242.554,39483.0
2019-10-31 11:00:00,270.06,270.12,270.0,270.06,45266.0,242.536,242.5899,242.4821,242.536,45266.0
2019-10-31 11:05:00,270.03,270.22,270.01,270.18,19376.0,242.5091,242.6797,242.4911,242.6438,19376.0
2019-10-31 11:10:00,270.21,270.23,269.98,270.0,9077.0,242.6707,242.6887,242.4642,242.4821,9077.0
2019-10-31 11:15:00,270.06,270.14,269.83,269.83,8057.0,242.536,242.6079,242.3295,242.3295,8057.0
2019-10-31 11:20:00,269.81,269.97,269.79,269.97,14439.0,242.3115,242.4552,242.2935,242.4552,14439.0
2019-10-31 11:25:00,270.03,270.07,269.75,269.96,15765.0,242.5091,242.545,242.2576,242.4462,15765.0
2019-10-31 11:30:00,269.91,270.12,269.77,269.77,9900.0,242.4013,242.5899,242.2756,242.2756,9900.0
2019-10-31 11:35:00,269.75,270.05,269.67,270.03,21289.0,242.2576,242.527,242.1858,242.5091,21289.0
2019-10-31 11:40:00,270.05,270.17,270.0,270.0,12654.0,242.527,242.6348,242.4821,242.4821,12654.0
2019-10-31 11:45:00,269.97,270.13,269.92,270.05,18403.0,242.4552,242.5989,242.4103,242.527,18403.0
2019-10-31 11:50:00,270.14,270.19,270.02,270.18,7485.0,242.6079,242.6528,242.5001,242.6438,7485.0
2019-10-31 11:55:00,270.2,270.23,270.02,270.02,7645.0,242.6617,242.6887,242.5001,242.5001,7645.0
2019-10-31 12:00:00,270.05,270.07,269.7,269.71,32717.0,242.527,242.545,242.2127,242.2217,32717.0
2019-10-31 12:05:00,269.73,269.8,269.61,269.76,41924.0,242.2396,242.3025,242.1319,242.2666,41924.0
2019-10-31 12:10:00,269.72,269.87,269.66,269.86,21080.0,242.2307,242.3654,242.1768,242.3564,21080.0
2019-10-31 12:15:00,269.86,269.86,269.67,269.68,17027.0,242.3564,242.3564,242.1858,242.1947,17027.0
2019-10-31 12:20:00,269.62,269.73,269.48,269.54,18521.0,242.1409,242.2396,242.0151,242.069,18521.0
2019-10-31 12:25:00,269.56,269.73,269.56,269.69,29412.0,242.087,242.2396,242.087,242.2037,29412.0
2019-10-31 12:30:00,269.68,269.68,269.48,269.48,7991.0,242.1947,242.1947,242.0151,242.0151,7991.0
2019-10-31 12:35:00,269.51,269.63,269.37,269.52,12651.0,242.0421,242.1498,241.9163,242.0511,12651.0
2019-10-31 12:40:00,269.48,269.49,269.28,269.39,11164.0,242.0151,242.0241,241.8355,241.9343,11164.0
2019-10-31 12:45:00,269.38,269.38,269.08,269.18,21086.0,241.9253,241.9253,241.6559,241.7457,21086.0
2019-10-31 12:50:00,269.16,269.33,269.16,269.28,13444.0,241.7277,241.8804,241.7277,241.8355,13444.0
2019-10-31 12:55:00,269.28,269.45,269.27,269.45,28611.0,241.8355,241.9882,241.8265,241.9882,28611.0
2019-10-31 13:00:00,269.46,269.62,269.37,269.54,11974.0,241.9972,242.1409,241.9163,242.069,11974.0
2019-10-31 13:05:00,269.55,269.73,269.52,269.68,11878.0,242.078,242.2396,242.0511,242.1947,11878.0
2019-10-31 13:10:00,269.7,269.72,269.47,269.63,60591.0,242.2127,242.2307,242.0061,242.1498,60591.0
2019-10-31 13:15:00,269.58,269.59,269.5,269.54,5889.0,242.1049,242.1139,242.0331,242.069,5889.0
2019-10-31 13:20:00,269.62,269.62,269.52,269.54,4363.0,242.1409,242.1409,242.0511,242.069,4363.0
2019-10-31 13:25:00,269.55,269.68,269.52,269.67,9062.0,242.078,242.1947,242.0511,242.1858,9062.0
2019-10-31 13:30:00,269.66,269.83,269.62,269.79,16121.0,242.1768,242.3295,242.1409,242.2935,16121.0
2019-10-31 13:35:00,269.8,269.97,269.75,269.77,358137.0,242.3025,242.4552,242.2576,242.2756,358137.0
2019-10-31 13:40:00,269.73,269.78,269.69,269.69,4491.0,242.2396,242.2846,242.2037,242.2037,4491.0
2019-10-31 13:45:00,269.66,269.74,269.6,269.6,9656.0,242.1768,242.2486,242.1229,242.1229,9656.0
2019-10-31 13:50:00,269.57,269.63,269.56,269.63,3661.0,242.096,242.1498,242.087,242.1498,3661.0
2019-10-31 13:55:00,269.62,269.66,269.58,269.58,5589.0,242.1409,242.1768,242.1049,242.1049,5589.0
2019-10-31 14:00:00,269.5,269.51,269.26,269.35,18170.0,242.0331,242.0421,241.8175,241.8984,18170.0
2019-10-31 14:05:00,269.35,269.52,269.35,269.47,12169.0,241.8984,242.0511,241.8984,242.0061,12169.0
2019-10-31 14:10:00,269.46,269.54,269.43,269.52,5327.0,241.9972,242.069,241.9702,242.0511,5327.0
2019-10-31 14:15:00,269.48,269.49,269.36,269.4,10133.0,242.0151,242.0241,241.9074,241.9433,10133.0
2019-10-31 14:20:00,269.38,269.5,269.35,269.45,10806.0,241.9253,242.0331,241.8984,241.9882,10806.0
2019-10-31 14:25:00,269.48,269.64,269.47,269.59,9663.0,242.0151,242.1588,242.0061,242.1139,9663.0
2019-10-31 14:30:00,269.57,269.64,269.49,269.5,6237.0,242.096,242.1588,242.0241,242.0331,6237.0
2019-10-31 14:35:00,269.54,269.55,269.43,269.45,5000.0,242.069,242.078,241.9702,241.9882,5000.0
2019-10-31 14:40:00,269.39,269.39,269.25,269.32,24138.0,241.9343,241.9343,241.8086,241.8714,24138.0
2019-10-31 14:45:00,269.28,269.3,269.07,269.3,15683.0,241.8355,241.8535,241.6469,241.8535,15683.0
2019-10-31 14:50:00,269.32,269.37,269.25,269.3,8885.0,241.8714,241.9163,241.8086,241.8535,8885.0
2019-10-31 14:55:00,269.33,269.43,269.33,269.41,11257.0,241.8804,241.9702,241.8804,241.9523,11257.0
2019-10-31 15:00:00,269.42,269.48,269.32,269.47,11483.0,241.9612,242.0151,241.8714,242.0061,11483.0
2019-10-31 15:05:00,269.47,269.57,269.45,269.5,13300.0,242.0061,242.096,241.9882,242.0331,13300.0
2019-10-31 15:10:00,269.5,269.71,269.47,269.63,32458.0,242.0331,242.2217,242.0061,242.1498,32458.0
2019-10-31 15:15:00,269.65,269.75,269.61,269.69,51360.0,242.1678,242.2576,242.1319,242.2037,51360.0
2019-10-31 15:20:00,269.71,269.72,269.56,269.61,33434.0,242.2217,242.2307,242.087,242.1319,33434.0
2019-10-31 15:25:00,269.63,269.63,269.51,269.53,18590.0,242.1498,242.1498,242.0421,242.06,18590.0
2019-10-31 15:30:00,269.54,270.01,269.51,269.92,89597.0,242.069,242.4911,242.0421,242.4103,89597.0
2019-10-31 15:35:00,269.91,269.92,269.69,269.71,34846.0,242.4013,242.4103,242.2037,242.2217,34846.0
2019-10-31 15:40:00,269.71,269.78,269.69,269.73,20417.0,242.2217,242.2846,242.2037,242.2396,20417.0
2019-10-31 15:45:00,269.74,269.79,269.66,269.7,30180.0,242.2486,242.2935,242.1768,242.2127,30180.0
2019-10-31 15:50:00,269.69,269.94,269.54,269.85,51362.0,242.2037,242.4282,242.069,242.3474,51362.0
2019-10-31 15:55:00,269.83,270.5,269.73,270.41,129417.0,242.3295,242.9312,242.2396,242.8503,129417.0
2019-11-01 09:30:00,271.86,272.0,271.72,271.87,119920.0,244.1526,244.2783,244.0268,244.1615,119920.0
2019-11-01 09:35:00,271.86,271.96,271.72,271.85,36936.0,244.1526,244.2424,244.0268,244.1436,36936.0
2019-11-01 09:40:00,271.81,271.86,271.69,271.85,28111.0,244.1077,244.1526,243.9999,244.1436,28111.0
2019-11-01 09:45:00,271.84,272.01,271.81,271.92,53341.0,244.1346,244.2873,244.1077,244.2064,53341.0
2019-11-01 09:50:00,271.93,272.21,271.91,272.17,30256.0,244.2154,244.4669,244.1975,244.431,30256.0
2019-11-01 09:55:00,272.2,272.24,272.01,272.13,45567.0,244.4579,244.4938,244.2873,244.395,45567.0
2019-11-01 10:00:00,272.11,272.64,271.73,272.53,92114.0,244.3771,244.8531,244.0358,244.7543,92114.0
2019-11-01 10:05:00,272.48,272.7,272.48,272.57,42267.0,244.7094,244.907,244.7094,244.7902,42267.0
2019-11-01 10:10:00,272.63,272.74,272.59,272.69,13198.0,244.8441,244.9429,244.8082,244.898,13198.0
2019-11-01 10:15:00,272.75,272.76,272.6,272.62,27367.0,244.9519,244.9608,244.8171,244.8351,27367.0
2019-11-01 10:20:00,272.64,272.72,272.55,272.7,12838.0,244.8531,244.9249,244.7722,244.907,12838.0
2019-11-01 10:25:00,272.72,272.74,272.56,272.66,19226.0,244.9249,244.9429,244.7812,244.871,19226.0
2019-11-01 10:30:00,272.66,272.89,272.66,272.77,50357.0,244.871,245.0776,244.871,244.9698,50357.0
2019-11-01 10:35:00,272.79,272.8,272.69,272.79,25894.0,244.9878,244.9968,244.898,244.9878,25894.0
2019-11-01 10:40:00,272.8,272.97,272.78,272.95,27916.0,244.9968,245.1494,244.9788,245.1315,27916.0
2019-11-01 10:45:00,272.94,272.94,272.77,272.78,13271.0,245.1225,245.1225,244.9698,244.9788,13271.0
2019-11-01 10:50:00,272.76,272.86,272.73,272.85,19382.0,244.9608,245.0506,244.9339,245.0417,19382.0
2019-11-01 10:55:00,272.88,272.9,272.82,272.87,17570.0,245.0686,245.0866,245.0147,245.0596,17570.0
2019-11-01 11:00:00,272.89,272.94,272.76,272.76,24879.0,245.0776,245.1225,244.9608,244.9608,24879.0
2019-11-01 11:05:00,272.77,272.88,272.77,272.88,6871.0,244.9698,245.0686,244.9698,245.0686,6871.0
2019-11-01 11:10:00,272.88,272.9,272.84,272.89,8495.0,245.0686,245.0866,245.0327,245.0776,8495.0
2019-11-01 11:15:00,272.89,272.94,272.81,272.81,12191.0,245.0776,245.1225,245.0057,245.0057,12191.0
2019-11-01 11:20:00,272.83,272.92,272.79,272.91,6262.0,245.0237,245.1045,244.9878,245.0955,6262.0
2019-11-01 11:25:00,272.91,272.93,272.7,272.79,17108.0,245.0955,245.1135,244.907,244.9878,17108.0
2019-11-01 11:30:00,272.79,272.84,272.76,272.82,15612.0,244.9878,245.0327,244.9608,245.0147,15612.0
2019-11-01 11:35:00,272.82,272.92,272.82,272.86,12619.0,245.0147,245.1045,245.0147,245.0506,12619.0
2019-11-01 11:40:00,272.86,272.95,272.86,272.95,11976.0,245.0506,245.1315,245.0506,245.1315,11976.0
2019-11-01 11:45:00,272.95,273.02,272.94,273.01,24603.0,245.1315,245.1943,245.1225,245.1854,24603.0
2019-11-01 11:50:00,273.02,273.08,272.95,272.95,28500.0,245.1943,245.2482,245.1315,245.1315,28500.0
2019-11-01 11:55:00,272.95,273.0,272.94,272.96,21804.0,245.1315,245.1764,245.1225,245.1405,21804.0
2019-11-01 12:00:00,272.98,272.98,272.88,272.88,19652.0,245.1584,245.1584,245.0686,245.0686,19652.0
2019-11-01 12:05:00,272.89,272.89,272.79,272.82,9874.0,245.0776,245.0776,244.9878,245.0147,9874.0
2019-11-01 12:10:00,272.84,272.84,272.64,272.67,29486.0,245.0327,245.0327,244.8531,244.88,29486.0
2019-11-01 12:15:00,272.66,272.68,272.57,272.66,16718.0,244.871,244.889,244.7902,244.871,16718.0
2019-11-01 12:20:00,272.69,272.83,272.68,272.8,10023.0,244.898,245.0237,244.889,244.9968,10023.0
2019-11-01 12:25:00,272.83,272.87,272.78,272.85,10454.0,245.0237,245.0596,244.9788,245.0417,10454.0
2019-11-01 12:30:00,272.87,272.92,272.82,272.91,9672.0,245.0596,245.1045,245.0147,245.0955,9672.0
2019-11-01 12:35:00,272.91,272.98,272.89,272.92,21113.0,245.0955,245.1584,245.0776,245.1045,21113.0
2019-11-01 12:40:00,272.94,272.94,272.81,272.83,7078.0,245.1225,245.1225,245.0057,245.0237,7078.0
2019-11-01 12:45:00,272.84,272.85,272.77,272.79,7939.0,245.0327,245.0417,244.9698,244.9878,7939.0
2019-11-01 12:50:00,272.77,272.82,272.76,272.76,3288.0,244.9698,245.0147,244.9608,244.9608,3288.0
2019-11-01 12:55:00,272.76,272.77,272.66,272.66,7106.0,244.9608,244.9698,244.871,244.871,7106.0
2019-11-01 13:00:00,272.68,272.78,272.66,272.77,12749.0,244.889,244.9788,244.871,244.9698,12749.0
2019-11-01 13:05:00,272.77,272.77,272.7,272.75,9004.0,244.9698,244.9698,244.907,244.9519,9004.0
2019-11-01 13:10:00,272.73,272.9,272.7,272.9,8103.0,244.9339,245.0866,244.907,245.0866,8103.0
2019-11-01 13:15:00,272.89,272.97,272.88,272.88,14361.0,245.0776,245.1494,245.0686,245.0686,14361.0
2019-11-01 13:20:00,272.86,272.98,272.86,272.91,8789.0,245.0506,245.1584,245.0506,245.0955,8789.0
2019-11-01 13:25:00,272.91,272.96,272.87,272.92,12610.0,245.0955,245.1405,245.0596,245.1045,12610.0
2019-11-01 13:30:00,272.93,272.96,272.88,272.91,16620.0,245.1135,245.1405,245.0686,245.0955,16620.0
2019-11-01 13:35:00,272.91,272.97,272.88,272.95,27863.0,245.0955,245.1494,245.0686,245.1315,27863.0
2019-11-01 13:40:00,272.96,272.98,272.94,272.98,7218.0,245.1405,245.1584,245.1225,245.1584,7218.0
2019-11-01 13:45:00,272.99,273.13,272.98,273.07,26238.0,245.1674,245.2931,245.1584,245.2392,26238.0
2019-11-01 13:50:00,273.06,273.1,273.02,273.05,11997.0,245.2303,245.2662,245.1943,245.2213,11997.0
2019-11-01 13:55:00,273.05,273.07,272.94,272.96,16049.0,245.2213,245.2392,245.1225,245.1405,16049.0
2019-11-01 14:00:00,272.99,272.99,272.86,272.87,17486.0,245.1674,245.1674,245.0506,245.0596,17486.0
2019-11-01 14:05:00,272.89,272.89,272.82,272.84,18815.0,245.0776,245.0776,245.0147,245.0327,18815.0
2019-11-01 14:10:00,272.85,272.92,272.85,272.92,4953.0,245.0417,245.1045,245.0417,245.1045,4953.0
2019-11-01 14:15:00,272.89,272.89,272.72,272.73,8117.0,245.0776,245.0776,244.9249,244.9339,8117.0
2019-11-01 14:20:00,272.75,272.84,272.75,272.8,4075.0,244.9519,245.0327,244.9519,244.9968,4075.0
2019-11-01 14:25:00,272.77,272.96,272.77,272.92,20191.0,244.9698,245.1405,244.9698,245.1045,20191.0
2019-11-01 14:30:00,272.94,273.0,272.89,272.97,7482.0,245.1225,245.1764,245.0776,245.1494,7482.0
2019-11-01 14:35:00,272.95,272.97,272.87,272.87,27535.0,245.1315,245.1494,245.0596,245.0596,27535.0
2019-11-01 14:40:00,272.86,272.87,272.78,272.81,24558.0,245.0506,245.0596,244.9788,245.0057,24558.0
2019-11-01 14:45:00,272.81,272.87,272.8,272.82,28802.0,245.0057,245.0596,244.9968,245.0147,28802.0
2019-11-01 14:50:00,272.82,272.84,272.73,272.75,48259.0,245.0147,245.0327,244.9339,244.9519,48259.0
2019-11-01 14:55:00,272.75,272.92,272.75,272.88,43523.0,244.9519,245.1045,244.9519,245.0686,43523.0
2019-11-01 15:00:00,272.87,272.89,272.82,272.84,35225.0,245.0596,245.0776,245.0147,245.0327,35225.0
2019-11-01 15:05:00,272.83,272.91,272.82,272.87,24109.0,245.0237,245.0955,245.0147,245.0596,24109.0
2019-11-01 15:10:00,272.86,272.95,272.82,272.95,43235.0,245.0506,245.1315,245.0147,245.1315,43235.0
2019-11-01 15:15:00,272.95,273.02,272.91,272.95,46591.0,245.1315,245.1943,245.0955,245.1315,46591.0
2019-11-01 15:20:00,272.94,272.95,272.74,272.76,75608.0,245.1225,245.1315,244.9429,244.9608,75608.0
2019-11-01 15:25:00,272.76,272.96,272.74,272.94,46925.0,244.9608,245.1405,244.9429,245.1225,46925.0
2019-11-01 15:30:00,272.95,273.06,272.91,273.04,74007.0,245.1315,245.2303,245.0955,245.2123,74007.0
2019-11-01 15:35:00,273.05,273.21,273.04,273.2,72707.0,245.2213,245.365,245.2123,245.356,72707.0
2019-11-01 15:40:00,273.22,273.29,273.16,273.17,78070.0,245.374,245.4368,245.3201,245.329,78070.0
2019-11-01 15:45:00,273.16,273.16,273.01,273.06,134408.0,245.3201,245.3201,245.1854,245.2303,134408.0
2019-11-01 15:50:00,273.06,273.19,272.96,273.18,53963.0,245.2303,245.347,245.1405,245.338,53963.0
2019-11-01 15:55:00,273.17,273.34,273.05,273.33,124999.0,245.329,245.4817,245.2213,245.4727,124999.0
2019-11-04 09:30:00,274.71,274.86,274.62,274.79,144301.0,246.7121,246.8468,246.6313,246.7839,144301.0
2019-11-04 09:35:00,274.82,274.85,274.68,274.83,41439.0,246.8109,246.8378,246.6852,246.8199,41439.0
2019-11-04 09:40:00,274.83,275.05,274.83,274.91,50639.0,246.8199,247.0174,246.8199,246.8917,50639.0
2019-11-04 09:45:00,274.91,274.92,274.6,274.8,90422.0,246.8917,246.9007,246.6133,246.7929,90422.0
2019-11-04 09:50:00,274.81,274.86,274.72,274.76,13335.0,246.8019,246.8468,246.7211,246.757,13335.0
2019-11-04 09:55:00,274.8,274.89,274.76,274.81,81706.0,246.7929,246.8738,246.757,246.8019,81706.0
2019-11-04 10:00:00,274.82,274.84,274.5,274.5,27067.0,246.8109,246.8288,246.5235,246.5235,27067.0
2019-11-04 10:05:00,274.51,274.74,274.48,274.67,22640.0,246.5325,246.739,246.5055,246.6762,22640.0
2019-11-04 10:10:00,274.67,274.75,274.56,274.57,13941.0,246.6762,246.748,246.5774,246.5864,13941.0
2019-11-04 10:15:00,274.56,274.6,274.49,274.58,9366.0,246.5774,246.6133,246.5145,246.5953,9366.0
2019-11-04 10:20:00,274.58,274.73,274.55,274.62,19894.0,246.5953,246.7301,246.5684,246.6313,19894.0
2019-11-04 10:25:00,274.6,274.9,274.6,274.9,24942.0,246.6133,246.8827,246.6133,246.8827,24942.0
2019-11-04 10:30:00,274.9,274.93,274.84,274.84,28737.0,246.8827,246.9097,246.8288,246.8288,28737.0
2019-11-04 10:35:00,274.82,274.85,274.67,274.77,10044.0,246.8109,246.8378,246.6762,246.766,10044.0
2019-11-04 10:40:00,274.78,274.9,274.78,274.85,16794.0,246.775,246.8827,246.775,246.8378,16794.0
2019-11-04 10:45:00,274.85,274.87,274.77,274.83,10131.0,246.8378,246.8558,246.766,246.8199,10131.0
2019-11-04 10:50:00,274.8,274.83,274.67,274.69,7161.0,246.7929,246.8199,246.6762,246.6941,7161.0
2019-11-04 10:55:00,274.67,274.72,274.61,274.72,10596.0,246.6762,246.7211,246.6223,246.7211,10596.0
2019-11-04 11:00:00,274.71,274.81,274.65,274.8,28671.0,246.7121,246.8019,246.6582,246.7929,28671.0
2019-11-04 11:05:00,274.83,274.88,274.81,274.88,7082.0,246.8199,246.8648,246.8019,246.8648,7082.0
2019-11-04 11:10:00,274.88,274.88,274.78,274.84,4334.0,246.8648,246.8648,246.775,246.8288,4334.0
2019-11-04 11:15:00,274.84,274.87,274.76,274.78,4440.0,246.8288,246.8558,246.757,246.775,4440.0
2019-11-04 11:20:00,274.79,274.88,274.73,274.78,7774.0,246.7839,246.8648,246.7301,246.775,7774.0
2019-11-04 11:25:00,274.8,274.87,274.7,274.73,16137.0,246.7929,246.8558,246.7031,246.7301,16137.0
2019-11-04 11:30:00,274.75,274.8,274.67,274.73,8524.0,246.748,246.7929,246.6762,246.7301,8524.0
2019-11-04 11:35:00,274.72,274.74,274.62,274.62,4363.0,246.7211,246.739,246.6313,246.6313,4363.0
2019-11-04 11:40:00,274.63,274.63,274.54,274.6,7338.0,246.6402,246.6402,246.5594,246.6133,7338.0
2019-11-04 11:45:00,274.61,274.64,274.56,274.64,9431.0,246.6223,246.6492,246.5774,246.6492,9431.0
2019-11-04 11:50:00,274.63,274.7,274.63,274.66,5490.0,246.6402,246.7031,246.6402,246.6672,5490.0
2019-11-04 11:55:00,274.64,274.64,274.42,274.44,12562.0,246.6492,246.6492,246.4517,246.4696,12562.0
2019-11-04 12:00:00,274.45,274.47,274.21,274.32,15839.0,246.4786,246.4966,246.2631,246.3618,15839.0
2019-11-04 12:05:00,274.34,274.46,274.34,274.4,6351.0,246.3798,246.4876,246.3798,246.4337,6351.0
2019-11-04 12:10:00,274.39,274.5,274.38,274.44,8354.0,246.4247,246.5235,246.4157,246.4696,8354.0
2019-11-04 12:15:00,274.42,274.44,274.39,274.4,4900.0,246.4517,246.4696,246.4247,246.4337,4900.0
2019-11-04 12:20:00,274.43,274.44,274.35,274.35,4459.0,246.4606,246.4696,246.3888,246.3888,4459.0
2019-11-04 12:25:00,274.37,274.38,274.32,274.37,4600.0,246.4067,246.4157,246.3618,246.4067,4600.0
2019-11-04 12:30:00,274.35,274.4,274.34,274.39,4546.0,246.3888,246.4337,246.3798,246.4247,4546.0
2019-11-04 12:35:00,274.39,274.43,274.3,274.32,10461.0,246.4247,246.4606,246.3439,246.3618,10461.0
2019-11-04 12:40:00,274.33,274.38,274.24,274.38,20582.0,246.3708,246.4157,246.29,246.4157,20582.0
2019-11-04 12:45:00,274.35,274.39,274.32,274.34,8305.0,246.3888,246.4247,246.3618,246.3798,8305.0
2019-11-04 12:50:00,274.36,274.45,274.34,274.43,13584.0,246.3978,246.4786,246.3798,246.4606,13584.0
2019-11-04 12:55:00,274.44,274.49,274.44,274.46,7285.0,246.4696,246.5145,246.4696,246.4876,7285.0
2019-11-04 13:00:00,274.41,274.41,274.32,274.41,4412.0,246.4427,246.4427,246.3618,246.4427,4412.0
2019-11-04 13:05:00,274.4,274.45,274.33,274.4,7586.0,246.4337,246.4786,246.3708,246.4337,7586.0
2019-11-04 13:10:00,274.4,274.41,274.36,274.36,9137.0,246.4337,246.4427,246.3978,246.3978,9137.0
2019-11-04 13:15:00,274.35,274.42,274.35,274.4,11859.0,246.3888,246.4517,246.3888,246.4337,11859.0
2019-11-04 13:20:00,274.4,274.51,274.4,274.49,11432.0,246.4337,246.5325,246.4337,246.5145,11432.0
2019-11-04 13:25:00,274.51,274.54,274.5,274.53,7063.0,246.5325,246.5594,246.5235,246.5504,7063.0
2019-11-04 13:30:00,274.54,274.55,274.44,274.45,8583.0,246.5594,246.5684,246.4696,246.4786,8583.0
2019-11-04 13:35:00,274.48,274.48,274.39,274.39,11142.0,246.5055,246.5055,246.4247,246.4247,11142.0
2019-11-04 13:40:00,274.36,274.48,274.36,274.48,13262.0,246.3978,246.5055,246.3978,246.5055,13262.0
2019-11-04 13:45:00,274.5,274.5,274.41,274.42,5035.0,246.5235,246.5235,246.4427,246.4517,5035.0
2019-11-04 13:50:00,274.42,274.48,274.4,274.48,3200.0,246.4517,246.5055,246.4337,246.5055,3200.0
2019-11-04 13:55:00,274.5,274.53,274.47,274.53,4100.0,246.5235,246.5504,246.4966,246.5504,4100.0
2019-11-04 14:00:00,274.51,274.55,274.43,274.44,5015.0,246.5325,246.5684,246.4606,246.4696,5015.0
2019-11-04 14:05:00,274.43,274.48,274.39,274.43,14410.0,246.4606,246.5055,246.4247,246.4606,14410.0
2019-11-04 14:10:00,274.41,274.48,274.4,274.45,1881.0,246.4427,246.5055,246.4337,246.4786,1881.0
2019-11-04 14:15:00,274.44,274.46,274.4,274.44,4501.0,246.4696,246.4876,246.4337,246.4696,4501.0
2019-11-04 14:20:00,274.45,274.54,274.4,274.52,2140.0,246.4786,246.5594,246.4337,246.5415,2140.0
2019-11-04 14:25:00,274.55,274.59,274.5,274.54,2964.0,246.5684,246.6043,246.5235,246.5594,2964.0
2019-11-04 14:30:00,274.51,274.54,274.46,274.53,2155.0,246.5325,246.5594,246.4876,246.5504,2155.0
2019-11-04 14:35:00,274.52,274.53,274.49,274.5,3803.0,246.5415,246.5504,246.5145,246.5235,3803.0
2019-11-04 14:40:00,274.5,274.52,274.43,274.43,3915.0,246.5235,246.5415,246.4606,246.4606,3915.0
2019-11-04 14:45:00,274.43,274.44,274.39,274.39,13754.0,246.4606,246.4696,246.4247,246.4247,13754.0
2019-11-04 14:50:00,274.39,274.44,274.33,274.38,12383.0,246.4247,246.4696,246.3708,246.4157,12383.0
2019-11-04 14:55:00,274.39,274.41,274.35,274.37,8426.0,246.4247,246.4427,246.3888,246.4067,8426.0
2019-11-04 15:00:00,274.36,274.38,274.23,274.29,10757.0,246.3978,246.4157,246.281,246.3349,10757.0
2019-11-04 15:05:00,274.3,274.3,274.22,274.28,5052.0,246.3439,246.3439,246.272,246.3259,5052.0
2019-11-04 15:10:00,274.28,274.28,274.0,274.0,25534.0,246.3259,246.3259,246.0745,246.0745,25534.0
2019-11-04 15:15:00,274.03,274.15,273.96,274.12,52888.0,246.1014,246.2092,246.0385,246.1822,52888.0
2019-11-04 15:20:00,274.11,274.28,274.08,274.2,28491.0,246.1732,246.3259,246.1463,246.2541,28491.0
2019-11-04 15:25:00,274.22,274.24,274.04,274.09,29176.0,246.272,246.29,246.1104,246.1553,29176.0
2019-11-04 15:30:00,274.11,274.24,274.03,274.2,10868.0,246.1732,246.29,246.1014,246.2541,10868.0
2019-11-04 15:35:00,274.16,274.2,274.1,274.12,10331.0,246.2182,246.2541,246.1643,246.1822,10331.0
2019-11-04 15:40:00,274.11,274.26,274.11,274.24,20543.0,246.1732,246.308,246.1732,246.29,20543.0
2019-11-04 15:45:00,274.22,274.37,274.22,274.37,34941.0,246.272,246.4067,246.272,246.4067,34941.0
2019-11-04 15:50:00,274.38,274.62,274.34,274.51,57591.0,246.4157,246.6313,246.3798,246.5325,57591.0
2019-11-04 15:55:00,274.55,274.55,274.39,274.55,51946.0,246.5684,246.5684,246.4247,246.5684,51946.0
2019-11-05 09:30:00,274.99,275.12,274.68,274.77,103221.0,246.9636,247.0803,246.6852,246.766,103221.0
2019-11-05 09:35:00,274.75,274.88,274.71,274.81,23813.0,246.748,246.8648,246.7121,246.8019,23813.0
2019-11-05 09:40:00,274.76,274.92,274.75,274.9,19634.0,246.757,246.9007,246.748,246.8827,19634.0
2019-11-05 09:45:00,274.86,274.86,274.71,274.85,12114.0,246.8468,246.8468,246.7121,246.8378,12114.0
2019-11-05 09:50:00,274.87,275.0,274.8,274.89,7932.0,246.8558,246.9725,246.7929,246.8738,7932.0
2019-11-05 09:55:00,274.92,275.07,274.92,275.05,30355.0,246.9007,247.0354,246.9007,247.0174,30355.0
2019-11-05 10:00:00,275.05,275.51,275.04,275.27,79012.0,247.0174,247.4306,247.0085,247.215,79012.0
2019-11-05 10:05:00,275.26,275.26,274.82,274.94,38873.0,247.206,247.206,246.8109,246.9187,38873.0
2019-11-05 10:10:00,274.91,274.92,274.6,274.76,40113.0,246.8917,246.9007,246.6133,246.757,40113.0
2019-11-05 10:15:00,274.74,274.83,274.6,274.74,26486.0,246.739,246.8199,246.6133,246.739,26486.0
2019-11-05 10:20:00,274.75,274.89,274.73,274.76,11209.0,246.748,246.8738,246.7301,246.757,11209.0
2019-11-05 10:25:00,274.74,274.77,274.63,274.73,9404.0,246.739,246.766,246.6402,246.7301,9404.0
2019-11-05 10:30:00,274.73,274.82,274.67,274.77,17478.0,246.7301,246.8109,246.6762,246.766,17478.0
2019-11-05 10:35:00,274.76,274.93,274.74,274.76,38486.0,246.757,246.9097,246.739,246.757,38486.0
2019-11-05 10:40:00,274.71,274.82,274.47,274.54,28325.0,246.7121,246.8109,246.4966,246.5594,28325.0
2019-11-05 10:45:00,274.56,274.6,274.43,274.5,19270.0,246.5774,246.6133,246.4606,246.5235,19270.0
2019-11-05 10:50:00,274.52,274.64,274.5,274.6,23888.0,246.5415,246.6492,246.5235,246.6133,23888.0
2019-11-05 10:55:00,274.6,274.76,274.59,274.68,25049.0,246.6133,246.757,246.6043,246.6852,25049.0
2019-11-05 11:00:00,274.7,274.87,274.7,274.78,36486.0,246.7031,246.8558,246.7031,246.775,36486.0
2019-11-05 11:05:00,274.78,274.89,274.73,274.82,36905.0,246.775,246.8738,246.7301,246.8109,36905.0
2019-11-05 11:10:00,274.82,274.89,274.8,274.81,15568.0,246.8109,246.8738,246.7929,246.8019,15568.0
2019-11-05 11:15:00,274.83,274.98,274.83,274.87,16206.0,246.8199,246.9546,246.8199,246.8558,16206.0
2019-11-05 11:20:00,274.88,274.93,274.8,274.82,12219.0,246.8648,246.9097,246.7929,246.8109,12219.0
2019-11-05 11:25:00,274.82,274.94,274.79,274.87,6794.0,246.8109,246.9187,246.7839,246.8558,6794.0
2019-11-05 11:30:00,274.85,274.89,274.8,274.82,3512.0,246.8378,246.8738,246.7929,246.8109,3512.0
2019-11-05 11:35:00,274.87,274.95,274.78,274.8,19926.0,246.8558,246.9276,246.775,246.7929,19926.0
2019-11-05 11:40:00,274.79,274.83,274.76,274.82,6514.0,246.7839,246.8199,246.757,246.8109,6514.0
2019-11-05 11:45:00,274.84,274.87,274.76,274.77,4262.0,246.8288,246.8558,246.757,246.766,4262.0
2019-11-05 11:50:00,274.75,274.84,274.73,274.78,12965.0,246.748,246.8288,246.7301,246.775,12965.0
2019-11-05 11:55:00,274.74,274.89,274.72,274.85,11438.0,246.739,246.8738,246.7211,246.8378,11438.0
2019-11-05 12:00:00,274.79,274.93,274.79,274.9,6100.0,246.7839,246.9097,246.7839,246.8827,6100.0
2019-11-05 12:05:00,274.93,274.98,274.87,274.89,3038.0,246.9097,246.9546,246.8558,246.8738,3038.0
2019-11-05 12:10:00,274.9,274.9,274.73,274.75,9901.0,246.8827,246.8827,246.7301,246.748,9901.0
2019-11-05 12:15:00,274.72,274.8,274.7,274.76,7199.0,246.7211,246.7929,246.7031,246.757,7199.0
2019-11-05 12:20:00,274.75,274.81,274.59,274.64,8734.0,246.748,246.8019,246.6043,246.6492,8734.0
2019-11-05 12:25:00,274.59,274.68,274.59,274.67,3913.0,246.6043,246.6852,246.6043,246.6762,3913.0
2019-11-05 12:30:00,274.65,274.65,274.59,274.61,3900.0,246.6582,246.6582,246.6043,246.6223,3900.0
2019-11-05 12:35:00,274.62,274.74,274.62,274.71,5615.0,246.6313,246.739,246.6313,246.7121,5615.0
2019-11-05 12:40:00,274.75,274.88,274.74,274.88,7470.0,246.748,246.8648,246.739,246.8648,7470.0
2019-11-05 12:45:00,274.87,274.96,274.87,274.91,5610.0,246.8558,246.9366,246.8558,246.8917,5610.0
2019-11-05 12:50:00,274.92,275.02,274.91,274.99,12558.0,246.9007,246.9905,246.8917,246.9636,12558.0
2019-11-05 12:55:00,275.02,275.1,275.01,275.1,15417.0,246.9905,247.0623,246.9815,247.0623,15417.0
2019-11-05 13:00:00,275.06,275.08,275.02,275.05,6090.0,247.0264,247.0444,246.9905,247.0174,6090.0
2019-11-05 13:05:00,275.06,275.13,275.05,275.05,4993.0,247.0264,247.0893,247.0174,247.0174,4993.0
2019-11-05 13:10:00,275.03,275.22,275.02,275.18,12787.0,246.9995,247.1701,246.9905,247.1342,12787.0
2019-11-05 13:15:00,275.18,275.22,275.13,275.14,4875.0,247.1342,247.1701,247.0893,247.0983,4875.0
2019-11-05 13:20:00,275.16,275.18,275.1,275.11,2717.0,247.1162,247.1342,247.0623,247.0713,2717.0
2019-11-05 13:25:00,275.1,275.16,275.09,275.11,11636.0,247.0623,247.1162,247.0534,247.0713,11636.0
2019-11-05 13:30:00,275.04,275.4,275.02,275.4,33765.0,247.0085,247.3318,246.9905,247.3318,33765.0
2019-11-05 13:35:00,275.41,275.42,275.22,275.36,22671.0,247.3408,247.3497,247.1701,247.2958,22671.0
2019-11-05 13:40:00,275.36,275.46,275.36,275.42,15196.0,247.2958,247.3857,247.2958,247.3497,15196.0
2019-11-05 13:45:00,275.42,275.43,275.26,275.27,15064.0,247.3497,247.3587,247.206,247.215,15064.0
2019-11-05 13:50:00,275.28,275.37,275.28,275.3,3659.0,247.224,247.3048,247.224,247.242,3659.0
2019-11-05 13:55:00,275.29,275.41,275.27,275.28,6540.0,247.233,247.3408,247.215,247.224,6540.0
2019-11-05 14:00:00,275.26,275.33,275.23,275.31,18475.0,247.206,247.2689,247.1791,247.2509,18475.0
2019-11-05 14:05:00,275.33,275.38,275.3,275.37,9697.0,247.2689,247.3138,247.242,247.3048,9697.0
2019-11-05 14:10:00,275.39,275.46,275.34,275.34,6588.0,247.3228,247.3857,247.2779,247.2779,6588.0
2019-11-05 14:15:00,275.38,275.42,275.33,275.36,5944.0,247.3138,247.3497,247.2689,247.2958,5944.0
2019-11-05 14:20:00,275.32,275.35,275.31,275.33,1851.0,247.2599,247.2869,247.2509,247.2689,1851.0
2019-11-05 14:25:00,275.31,275.35,275.3,275.35,3798.0,247.2509,247.2869,247.242,247.2869,3798.0
2019-11-05 14:30:00,275.36,275.44,275.34,275.38,13110.0,247.2958,247.3677,247.2779,247.3138,13110.0
2019-11-05 14:35:00,275.39,275.4,275.3,275.3,9787.0,247.3228,247.3318,247.242,247.242,9787.0
2019-11-05 14:40:00,275.3,275.37,275.28,275.35,5472.0,247.242,247.3048,247.224,247.2869,5472.0
2019-11-05 14:45:00,275.34,275.36,275.32,275.36,5977.0,247.2779,247.2958,247.2599,247.2958,5977.0
2019-11-05 14:50:00,275.37,275.38,275.29,275.38,5987.0,247.3048,247.3138,247.233,247.3138,5987.0
2019-11-05 14:55:00,275.39,275.44,275.35,275.35,15402.0,247.3228,247.3677,247.2869,247.2869,15402.0
2019-11-05 15:00:00,275.35,275.41,275.28,275.35,9389.0,247.2869,247.3408,247.224,247.2869,9389.0
2019-11-05 15:05:00,275.34,275.34,275.14,275.28,34614.0,247.2779,247.2779,247.0983,247.224,34614.0
2019-11-05 15:10:00,275.3,275.3,275.18,275.21,14887.0,247.242,247.242,247.1342,247.1611,14887.0
2019-11-05 15:15:00,275.19,275.19,275.07,275.1,27357.0,247.1432,247.1432,247.0354,247.0623,27357.0
2019-11-05 15:20:00,275.08,275.2,275.05,275.19,26583.0,247.0444,247.1522,247.0174,247.1432,26583.0
2019-11-05 15:25:00,275.19,275.19,275.09,275.09,6619.0,247.1432,247.1432,247.0534,247.0534,6619.0
2019-11-05 15:30:00,275.09,275.12,274.88,275.0,23072.0,247.0534,247.0803,246.8648,246.9725,23072.0
2019-11-05 15:35:00,274.99,275.2,274.98,275.2,37720.0,246.9636,247.1522,246.9546,247.1522,37720.0
2019-11-05 15:40:00,275.21,275.26,275.14,275.2,27423.0,247.1611,247.206,247.0983,247.1522,27423.0
2019-11-05 15:45:00,275.18,275.25,275.0,275.02,29171.0,247.1342,247.1971,246.9725,246.9905,29171.0
2019-11-05 15:50:00,275.03,275.09,274.93,275.0,75075.0,246.9995,247.0534,246.9097,246.9725,75075.0
2019-11-05 15:55:00,275.01,275.01,274.67,274.82,137574.0,246.9815,246.9815,246.6762,246.8109,137574.0
2019-11-06 09:30:00,275.02,275.02,274.56,274.56,90832.0,246.9905,246.9905,246.5774,246.5774,90832.0
2019-11-06 09:35:00,274.56,274.6,274.42,274.5,47178.0,246.5774,246.6133,246.4517,246.5235,47178.0
2019-11-06 09:40:00,274.49,274.76,274.45,274.71,52752.0,246.5145,246.757,246.4786,246.7121,52752.0
2019-11-06 09:45:00,274.73,274.75,274.55,274.55,26037.0,246.7301,246.748,246.5684,246.5684,26037.0
2019-11-06 09:50:00,274.58,274.71,274.54,274.62,14678.0,246.5953,246.7121,246.5594,246.6313,14678.0
2019-11-06 09:55:00,274.63,274.89,274.61,274.88,26724.0,246.6402,246.8738,246.6223,246.8648,26724.0
2019-11-06 10:00:00,274.89,274.95,274.8,274.81,18760.0,246.8738,246.9276,246.7929,246.8019,18760.0
2019-11-06 10:05:00,274.82,274.91,274.78,274.81,11101.0,246.8109,246.8917,246.775,246.8019,11101.0
2019-11-06 10:10:00,274.83,275.02,274.76,274.95,45939.0,246.8199,246.9905,246.757,246.9276,45939.0
2019-11-06 10:15:00,274.97,274.98,274.86,274.86,6015.0,246.9456,246.9546,246.8468,246.8468,6015.0
2019-11-06 10:20:00,274.87,274.91,274.83,274.91,15951.0,246.8558,246.8917,246.8199,246.8917,15951.0
2019-11-06 10:25:00,274.91,274.93,274.68,274.74,26851.0,246.8917,246.9097,246.6852,246.739,26851.0
2019-11-06 10:30:00,274.75,274.75,274.63,274.63,8264.0,246.748,246.748,246.6402,246.6402,8264.0
2019-11-06 10:35:00,274.66,274.67,274.57,274.62,17145.0,246.6672,246.6762,246.5864,246.6313,17145.0
2019-11-06 10:40:00,274.65,274.83,274.64,274.78,34036.0,246.6582,246.8199,246.6492,246.775,34036.0
2019-11-06 10:45:00,274.81,274.84,274.71,274.72,6916.0,246.8019,246.8288,246.7121,246.7211,6916.0
2019-11-06 10:50:00,274.72,274.74,274.65,274.66,6996.0,246.7211,246.739,246.6582,246.6672,6996.0
2019-11-06 10:55:00,274.62,274.73,274.61,274.7,13140.0,246.6313,246.7301,246.6223,246.7031,13140.0
2019-11-06 11:00:00,274.74,274.8,274.64,274.73,7520.0,246.739,246.7929,246.6492,246.7301,7520.0
2019-11-06 11:05:00,274.73,274.88,274.72,274.87,10770.0,246.7301,246.8648,246.7211,246.8558,10770.0
2019-11-06 11:10:00,274.83,274.87,274.77,274.78,3886.0,246.8199,246.8558,246.766,246.775,3886.0
2019-11-06 11:15:00,274.77,274.89,274.76,274.87,7604.0,246.766,246.8738,246.757,246.8558,7604.0
2019-11-06 11:20:00,274.88,274.91,274.83,274.83,5225.0,246.8648,246.8917,246.8199,246.8199,5225.0
2019-11-06 11:25:00,274.84,274.91,274.81,274.86,32269.0,246.8288,246.8917,246.8019,246.8468,32269.0
2019-11-06 11:30:00,274.84,274.99,274.84,274.98,12562.0,246.8288,246.9636,246.8288,246.9546,12562.0
2019-11-06 11:35:00,274.99,274.99,274.9,274.96,4732.0,246.9636,246.9636,246.8827,246.9366,4732.0
2019-11-06 11:40:00,274.96,275.2,274.35,274.41,100208.0,246.9366,247.1522,246.3888,246.4427,100208.0
2019-11-06 11:45:00,274.44,274.74,274.1,274.37,87912.0,246.4696,246.739,246.1643,246.4067,87912.0
2019-11-06 11:50:00,274.36,274.38,273.99,274.11,34814.0,246.3978,246.4157,246.0655,246.1732,34814.0
2019-11-06 11:55:00,274.09,274.37,274.09,274.34,29218.0,246.1553,246.4067,246.1553,246.3798,29218.0
2019-11-06 12:00:00,274.34,274.64,274.3,274.53,37302.0,246.3798,246.6492,246.3439,246.5504,37302.0
2019-11-06 12:05:00,274.5,274.62,274.48,274.55,26378.0,246.5235,246.6313,246.5055,246.5684,26378.0
2019-11-06 12:10:00,274.53,274.54,274.41,274.52,8676.0,246.5504,246.5594,246.4427,246.5415,8676.0
2019-11-06 12:15:00,274.52,274.53,274.39,274.4,5078.0,246.5415,246.5504,246.4247,246.4337,5078.0
2019-11-06 12:20:00,274.35,274.44,274.34,274.42,9822.0,246.3888,246.4696,246.3798,246.4517,9822.0
2019-11-06 12:25:00,274.43,274.45,274.33,274.34,14045.0,246.4606,246.4786,246.3708,246.3798,14045.0
2019-11-06 12:30:00,274.36,274.39,274.34,274.38,4564.0,246.3978,246.4247,246.3798,246.4157,4564.0
2019-11-06 12:35:00,274.4,274.52,274.39,274.51,7403.0,246.4337,246.5415,246.4247,246.5325,7403.0
2019-11-06 12:40:00,274.53,274.55,274.42,274.43,10865.0,246.5504,246.5684,246.4517,246.4606,10865.0
2019-11-06 12:45:00,274.42,274.42,274.3,274.35,4442.0,246.4517,246.4517,246.3439,246.3888,4442.0
2019-11-06 12:50:00,274.39,274.4,274.34,274.38,13125.0,246.4247,246.4337,246.3798,246.4157,13125.0
2019-11-06 12:55:00,274.36,274.5,274.35,274.5,10412.0,246.3978,246.5235,246.3888,246.5235,10412.0
2019-11-06 13:00:00,274.5,274.57,274.4,274.45,10431.0,246.5235,246.5864,246.4337,246.4786,10431.0
2019-11-06 13:05:00,274.44,274.45,274.25,274.28,4860.0,246.4696,246.4786,246.299,246.3259,4860.0
2019-11-06 13:10:00,274.26,274.4,274.25,274.4,4905.0,246.308,246.4337,246.299,246.4337,4905.0
2019-11-06 13:15:00,274.41,274.49,274.4,274.48,6201.0,246.4427,246.5145,246.4337,246.5055,6201.0
2019-11-06 13:20:00,274.5,274.63,274.49,274.62,14094.0,246.5235,246.6402,246.5145,246.6313,14094.0
2019-11-06 13:25:00,274.56,274.72,274.56,274.71,27657.0,246.5774,246.7211,246.5774,246.7121,27657.0
2019-11-06 13:30:00,274.73,274.75,274.64,274.66,5181.0,246.7301,246.748,246.6492,246.6672,5181.0
2019-11-06 13:35:00,274.66,274.73,274.63,274.73,4505.0,246.6672,246.7301,246.6402,246.7301,4505.0
2019-11-06 13:40:00,274.75,274.8,274.72,274.79,7012.0,246.748,246.7929,246.7211,246.7839,7012.0
2019-11-06 13:45:00,274.8,274.82,274.74,274.75,3076.0,246.7929,246.8109,246.739,246.748,3076.0
2019-11-06 13:50:00,274.76,274.87,274.76,274.85,6182.0,246.757,246.8558,246.757,246.8378,6182.0
2019-11-06 13:55:00,274.88,275.0,274.88,274.89,24161.0,246.8648,246.9725,246.8648,246.8738,24161.0
2019-11-06 14:00:00,274.91,274.95,274.82,274.85,7293.0,246.8917,246.9276,246.8109,246.8378,7293.0
2019-11-06 14:05:00,274.82,274.89,274.79,274.82,3224.0,246.8109,246.8738,246.7839,246.8109,3224.0
2019-11-06 14:10:00,274.8,274.84,274.78,274.84,9039.0,246.7929,246.8288,246.775,246.8288,9039.0
2019-11-06 14:15:00,274.83,274.83,274.71,274.71,7244.0,246.8199,246.8199,246.7121,246.7121,7244.0
2019-11-06 14:20:00,274.71,274.81,274.62,274.74,27448.0,246.7121,246.8019,246.6313,246.739,27448.0
2019-11-06 14:25:00,274.78,274.81,274.76,274.77,1214.0,246.775,246.8019,246.757,246.766,1214.0
2019-11-06 14:30:00,274.78,274.82,274.77,274.77,1650.0,246.775,246.8109,246.766,246.766,1650.0
2019-11-06 14:35:00,274.72,274.73,274.67,274.69,7823.0,246.7211,246.7301,246.6762,246.6941,7823.0
2019-11-06 14:40:00,274.74,274.79,274.72,274.76,2170.0,246.739,246.7839,246.7211,246.757,2170.0
2019-11-06 14:45:00,274.78,274.79,274.74,274.78,4374.0,246.775,246.7839,246.739,246.775,4374.0
2019-11-06 14:50:00,274.78,274.78,274.71,274.71,1100.0,246.775,246.775,246.7121,246.7121,1100.0
2019-11-06 14:55:00,274.73,274.78,274.71,274.78,2252.0,246.7301,246.775,246.7121,246.775,2252.0
2019-11-06 15:00:00,274.77,274.77,274.73,274.77,1029.0,246.766,246.766,246.7301,246.766,1029.0
2019-11-06 15:05:00,274.75,274.75,274.7,274.72,4100.0,246.748,246.748,246.7031,246.7211,4100.0
2019-11-06 15:10:00,274.74,274.87,274.74,274.82,7894.0,246.739,246.8558,246.739,246.8109,7894.0
2019-11-06 15:15:00,274.82,274.86,274.79,274.82,3847.0,246.8109,246.8468,246.7839,246.8109,3847.0
2019-11-06 15:20:00,274.87,274.91,274.83,274.87,19676.0,246.8558,246.8917,246.8199,246.8558,19676.0
2019-11-06 15:25:00,274.87,274.87,274.8,274.8,5240.0,246.8558,246.8558,246.7929,246.7929,5240.0
2019-11-06 15:30:00,274.81,274.82,274.69,274.74,15995.0,246.8019,246.8109,246.6941,246.739,15995.0
2019-11-06 15:35:00,274.73,274.86,274.72,274.83,16665.0,246.7301,246.8468,246.7211,246.8199,16665.0
2019-11-06 15:40:00,274.82,274.82,274.69,274.7,16394.0,246.8109,246.8109,246.6941,246.7031,16394.0
2019-11-06 15:45:00,274.69,274.77,274.66,274.77,19783.0,246.6941,246.766,246.6672,246.766,19783.0
2019-11-06 15:50:00,274.77,274.85,274.68,274.76,54481.0,246.766,246.8378,246.6852,246.757,54481.0
2019-11-06 15:55:00,274.78,274.83,274.69,274.79,53296.0,246.775,246.8199,246.6941,246.7839,53296.0
2019-11-07 09:30:00,276.56,276.94,276.55,276.73,205302.0,248.3735,248.7148,248.3646,248.5262,205302.0
2019-11-07 09:35:00,276.72,277.01,276.71,276.93,94031.0,248.5172,248.7777,248.5083,248.7058,94031.0
2019-11-07 09:40:00,276.93,277.19,276.93,277.06,90287.0,248.7058,248.9393,248.7058,248.8226,90287.0
2019-11-07 09:45:00,277.06,277.28,277.0,277.16,58450.0,248.8226,249.0202,248.7687,248.9124,58450.0
2019-11-07 09:50:00,277.16,277.26,277.07,277.21,27687.0,248.9124,249.0022,248.8316,248.9573,27687.0
2019-11-07 09:55:00,277.19,277.35,277.16,277.26,55726.0,248.9393,249.083,248.9124,249.0022,55726.0
2019-11-07 10:00:00,277.27,277.35,277.1,277.12,53739.0,249.0112,249.083,248.8585,248.8765,53739.0
2019-11-07 10:05:00,277.15,277.18,277.03,277.05,16675.0,248.9034,248.9304,248.7956,248.8136,16675.0
2019-11-07 10:10:00,277.04,277.3,277.04,277.21,30136.0,248.8046,249.0381,248.8046,248.9573,30136.0
2019-11-07 10:15:00,277.26,277.37,277.2,277.34,15113.0,249.0022,249.101,248.9483,249.0741,15113.0
2019-11-07 10:20:00,277.33,277.33,277.19,277.25,11955.0,249.0651,249.0651,248.9393,248.9932,11955.0
2019-11-07 10:25:00,277.25,277.32,277.24,277.27,22156.0,248.9932,249.0561,248.9842,249.0112,22156.0
2019-11-07 10:30:00,277.3,277.53,277.27,277.34,43407.0,249.0381,249.2447,249.0112,249.0741,43407.0
2019-11-07 10:35:00,277.34,277.56,277.3,277.48,37186.0,249.0741,249.2716,249.0381,249.1998,37186.0
2019-11-07 10:40:00,277.5,277.54,277.43,277.47,26039.0,249.2177,249.2537,249.1549,249.1908,26039.0
2019-11-07 10:45:00,277.49,277.6,277.49,277.57,23220.0,249.2088,249.3076,249.2088,249.2806,23220.0
2019-11-07 10:50:00,277.56,277.87,277.56,277.67,74350.0,249.2716,249.55,249.2716,249.3704,74350.0
2019-11-07 10:55:00,277.7,277.81,277.66,277.76,26064.0,249.3974,249.4961,249.3614,249.4512,26064.0
2019-11-07 11:00:00,277.71,277.71,277.59,277.6,23605.0,249.4063,249.4063,249.2986,249.3076,23605.0
2019-11-07 11:05:00,277.59,277.59,277.43,277.43,18641.0,249.2986,249.2986,249.1549,249.1549,18641.0
2019-11-07 11:10:00,277.47,277.59,277.43,277.57,26660.0,249.1908,249.2986,249.1549,249.2806,26660.0
2019-11-07 11:15:00,277.55,277.67,277.52,277.62,24767.0,249.2626,249.3704,249.2357,249.3255,24767.0
2019-11-07 11:20:00,277.63,277.63,277.47,277.51,27458.0,249.3345,249.3345,249.1908,249.2267,27458.0
2019-11-07 11:25:00,277.52,277.56,277.44,277.48,19955.0,249.2357,249.2716,249.1639,249.1998,19955.0
2019-11-07 11:30:00,277.48,277.57,277.46,277.55,23841.0,249.1998,249.2806,249.1818,249.2626,23841.0
2019-11-07 11:35:00,277.58,277.59,277.45,277.51,24018.0,249.2896,249.2986,249.1728,249.2267,24018.0
2019-11-07 11:40:00,277.49,277.55,277.44,277.55,35797.0,249.2088,249.2626,249.1639,249.2626,35797.0
2019-11-07 11:45:00,277.55,277.56,277.4,277.49,30456.0,249.2626,249.2716,249.1279,249.2088,30456.0
2019-11-07 11:50:00,277.46,277.47,277.31,277.39,17387.0,249.1818,249.1908,249.0471,249.119,17387.0
2019-11-07 11:55:00,277.37,277.99,277.36,277.95,121056.0,249.101,249.6578,249.092,249.6219,121056.0
2019-11-07 12:00:00,277.97,278.0,277.54,277.66,68346.0,249.6398,249.6668,249.2537,249.3614,68346.0
2019-11-07 12:05:00,277.63,277.68,277.58,277.68,9825.0,249.3345,249.3794,249.2896,249.3794,9825.0
2019-11-07 12:10:00,277.66,277.73,277.54,277.54,19181.0,249.3614,249.4243,249.2537,249.2537,19181.0
2019-11-07 12:15:00,277.55,277.55,277.46,277.52,17476.0,249.2626,249.2626,249.1818,249.2357,17476.0
2019-11-07 12:20:00,277.51,277.57,277.51,277.56,10867.0,249.2267,249.2806,249.2267,249.2716,10867.0
2019-11-07 12:25:00,277.57,277.69,277.51,277.69,23165.0,249.2806,249.3884,249.2267,249.3884,23165.0
2019-11-07 12:30:00,277.66,277.68,277.6,277.67,22562.0,249.3614,249.3794,249.3076,249.3704,22562.0
2019-11-07 12:35:00,277.69,277.7,277.6,277.69,15167.0,249.3884,249.3974,249.3076,249.3884,15167.0
2019-11-07 12:40:00,277.67,277.68,277.59,277.6,11091.0,249.3704,249.3794,249.2986,249.3076,11091.0
2019-11-07 12:45:00,277.58,277.75,277.53,277.75,11649.0,249.2896,249.4423,249.2447,249.4423,11649.0
2019-11-07 12:50:00,277.75,277.75,277.67,277.69,6920.0,249.4423,249.4423,249.3704,249.3884,6920.0
2019-11-07 12:55:00,277.71,277.84,277.69,277.76,13691.0,249.4063,249.5231,249.3884,249.4512,13691.0
2019-11-07 13:00:00,277.76,277.78,277.66,277.67,23935.0,249.4512,249.4692,249.3614,249.3704,23935.0
2019-11-07 13:05:00,277.66,277.66,277.55,277.58,8143.0,249.3614,249.3614,249.2626,249.2896,8143.0
2019-11-07 13:10:00,277.6,277.62,277.57,277.58,7676.0,249.3076,249.3255,249.2806,249.2896,7676.0
2019-11-07 13:15:00,277.55,277.62,277.52,277.59,10945.0,249.2626,249.3255,249.2357,249.2986,10945.0
2019-11-07 13:20:00,277.56,277.59,277.55,277.55,3170.0,249.2716,249.2986,249.2626,249.2626,3170.0
2019-11-07 13:25:00,277.56,277.6,277.55,277.59,9113.0,249.2716,249.3076,249.2626,249.2986,9113.0
2019-11-07 13:30:00,277.58,277.59,277.46,277.5,16105.0,249.2896,249.2986,249.1818,249.2177,16105.0
2019-11-07 13:35:00,277.5,277.5,277.41,277.44,17167.0,249.2177,249.2177,249.1369,249.1639,17167.0
2019-11-07 13:40:00,277.46,277.52,277.43,277.49,7463.0,249.1818,249.2357,249.1549,249.2088,7463.0
2019-11-07 13:45:00,277.47,277.5,277.41,277.48,18355.0,249.1908,249.2177,249.1369,249.1998,18355.0
2019-11-07 13:50:00,277.48,277.53,277.46,277.51,9212.0,249.1998,249.2447,249.1818,249.2267,9212.0
2019-11-07 13:55:00,277.55,277.56,277.48,277.49,4224.0,249.2626,249.2716,249.1998,249.2088,4224.0
2019-11-07 14:00:00,277.5,277.7,277.5,277.68,32056.0,249.2177,249.3974,249.2177,249.3794,32056.0
2019-11-07 14:05:00,277.66,277.7,277.64,277.65,11129.0,249.3614,249.3974,249.3435,249.3525,11129.0
2019-11-07 14:10:00,277.65,277.73,277.63,277.73,8686.0,249.3525,249.4243,249.3345,249.4243,8686.0
2019-11-07 14:15:00,277.72,277.78,277.7,277.76,8677.0,249.4153,249.4692,249.3974,249.4512,8677.0
2019-11-07 14:20:00,277.78,277.78,277.72,277.72,17037.0,249.4692,249.4692,249.4153,249.4153,17037.0
2019-11-07 14:25:00,277.71,277.72,277.63,277.63,12189.0,249.4063,249.4153,249.3345,249.3345,12189.0
2019-11-07 14:30:00,277.62,277.62,277.51,277.52,20631.0,249.3255,249.3255,249.2267,249.2357,20631.0
2019-11-07 14:35:00,277.55,277.56,277.46,277.52,20592.0,249.2626,249.2716,249.1818,249.2357,20592.0
2019-11-07 14:40:00,277.55,277.55,276.79,277.11,165974.0,249.2626,249.2626,248.5801,248.8675,165974.0
2019-11-07 14:45:00,277.09,277.26,277.04,277.06,59988.0,248.8495,249.0022,248.8046,248.8226,59988.0
2019-11-07 14:50:00,277.06,277.22,276.89,277.08,43151.0,248.8226,248.9663,248.6699,248.8405,43151.0
2019-11-07 14:55:00,277.1,277.24,277.1,277.19,11172.0,248.8585,248.9842,248.8585,248.9393,11172.0
2019-11-07 15:00:00,277.2,277.34,277.2,277.29,17936.0,248.9483,249.0741,248.9483,249.0291,17936.0
2019-11-07 15:05:00,277.28,277.3,277.19,277.23,36704.0,249.0202,249.0381,248.9393,248.9753,36704.0
2019-11-07 15:10:00,277.24,277.25,277.13,277.13,13331.0,248.9842,248.9932,248.8855,248.8855,13331.0
2019-11-07 15:15:00,277.12,277.12,276.84,276.85,56245.0,248.8765,248.8765,248.625,248.634,56245.0
2019-11-07 15:20:00,276.87,276.9,276.64,276.78,39980.0,248.652,248.6789,248.4454,248.5711,39980.0
2019-11-07 15:25:00,276.78,276.95,276.76,276.94,12721.0,248.5711,248.7238,248.5532,248.7148,12721.0
2019-11-07 15:30:00,276.95,277.0,276.86,276.96,95456.0,248.7238,248.7687,248.643,248.7328,95456.0
2019-11-07 15:35:00,276.97,276.98,276.8,276.88,33182.0,248.7418,248.7507,248.5891,248.6609,33182.0
2019-11-07 15:40:00,276.83,276.85,276.58,276.62,99858.0,248.616,248.634,248.3915,248.4274,99858.0
2019-11-07 15:45:00,276.67,277.04,276.67,277.01,38838.0,248.4723,248.8046,248.4723,248.7777,38838.0
2019-11-07 15:50:00,277.02,277.09,276.71,276.8,62783.0,248.7867,248.8495,248.5083,248.5891,62783.0
2019-11-07 15:55:00,276.8,277.04,276.74,277.04,109344.0,248.5891,248.8046,248.5352,248.8046,109344.0
2019-11-08 09:30:00,277.14,277.24,276.92,276.95,58501.0,248.8944,248.9842,248.6969,248.7238,58501.0
2019-11-08 09:35:00,276.88,277.07,276.74,277.0,28635.0,248.6609,248.8316,248.5352,248.7687,28635.0
2019-11-08 09:40:00,276.98,277.06,276.93,276.99,15325.0,248.7507,248.8226,248.7058,248.7597,15325.0
2019-11-08 09:45:00,276.99,277.18,276.97,277.11,15632.0,248.7597,248.9304,248.7418,248.8675,15632.0
2019-11-08 09:50:00,277.08,277.16,276.94,276.94,14248.0,248.8405,248.9124,248.7148,248.7148,14248.0
2019-11-08 09:55:00,276.93,277.02,276.23,276.32,150102.0,248.7058,248.7867,248.0772,248.158,150102.0
2019-11-08 10:00:00,276.32,276.73,276.05,276.36,95023.0,248.158,248.5262,247.9155,248.1939,95023.0
2019-11-08 10:05:00,276.38,276.48,276.21,276.39,33819.0,248.2119,248.3017,248.0592,248.2209,33819.0
2019-11-08 10:10:00,276.4,276.6,276.24,276.56,64391.0,248.2299,248.4095,248.0862,248.3735,64391.0
2019-11-08 10:15:00,276.57,276.7,276.51,276.68,51119.0,248.3825,248.4993,248.3286,248.4813,51119.0
2019-11-08 10:20:00,276.7,276.7,276.44,276.49,14401.0,248.4993,248.4993,248.2658,248.3107,14401.0
2019-11-08 10:25:00,276.53,276.6,276.49,276.54,14489.0,248.3466,248.4095,248.3107,248.3556,14489.0
2019-11-08 10:30:00,276.55,276.6,276.44,276.5,63202.0,248.3646,248.4095,248.2658,248.3197,63202.0
2019-11-08 10:35:00,276.47,276.51,276.38,276.44,7802.0,248.2927,248.3286,248.2119,248.2658,7802.0
2019-11-08 10:40:00,276.47,276.68,276.45,276.63,13410.0,248.2927,248.4813,248.2748,248.4364,13410.0
2019-11-08 10:45:00,276.67,276.69,276.53,276.56,9108.0,248.4723,248.4903,248.3466,248.3735,9108.0
2019-11-08 10:50:00,276.58,276.64,276.49,276.64,7579.0,248.3915,248.4454,248.3107,248.4454,7579.0
2019-11-08 10:55:00,276.63,276.64,276.5,276.55,6166.0,248.4364,248.4454,248.3197,248.3646,6166.0
2019-11-08 11:00:00,276.55,276.65,276.49,276.58,7906.0,248.3646,248.4544,248.3107,248.3915,7906.0
2019-11-08 11:05:00,276.59,276.59,276.45,276.5,11242.0,248.4005,248.4005,248.2748,248.3197,11242.0
2019-11-08 11:10:00,276.54,276.59,276.42,276.46,7248.0,248.3556,248.4005,248.2478,248.2837,7248.0
2019-11-08 11:15:00,276.44,276.46,276.24,276.24,9763.0,248.2658,248.2837,248.0862,248.0862,9763.0
2019-11-08 11:20:00,276.28,276.33,276.13,276.19,22481.0,248.1221,248.167,247.9874,248.0413,22481.0
2019-11-08 11:25:00,276.19,276.21,276.09,276.16,20259.0,248.0413,248.0592,247.9514,248.0143,20259.0
2019-11-08 11:30:00,276.18,276.35,276.17,276.35,12835.0,248.0323,248.185,248.0233,248.185,12835.0
2019-11-08 11:35:00,276.34,276.44,276.34,276.44,11180.0,248.176,248.2658,248.176,248.2658,11180.0
2019-11-08 11:40:00,276.46,276.46,276.34,276.39,8801.0,248.2837,248.2837,248.176,248.2209,8801.0
2019-11-08 11:45:00,276.4,276.47,276.39,276.42,5172.0,248.2299,248.2927,248.2209,248.2478,5172.0
2019-11-08 11:50:00,276.44,276.48,276.4,276.48,5836.0,248.2658,248.3017,248.2299,248.3017,5836.0
2019-11-08 11:55:00,276.49,276.54,276.44,276.53,7038.0,248.3107,248.3556,248.2658,248.3466,7038.0
2019-11-08 12:00:00,276.55,276.56,276.49,276.55,2576.0,248.3646,248.3735,248.3107,248.3646,2576.0
2019-11-08 12:05:00,276.56,276.61,276.5,276.61,6055.0,248.3735,248.4185,248.3197,248.4185,6055.0
2019-11-08 12:10:00,276.61,276.68,276.6,276.65,14057.0,248.4185,248.4813,248.4095,248.4544,14057.0
2019-11-08 12:15:00,276.68,276.68,276.58,276.63,3265.0,248.4813,248.4813,248.3915,248.4364,3265.0
2019-11-08 12:20:00,276.63,276.64,276.52,276.57,7820.0,248.4364,248.4454,248.3376,248.3825,7820.0
2019-11-08 12:25:00,276.57,276.62,276.57,276.61,7500.0,248.3825,248.4274,248.3825,248.4185,7500.0
2019-11-08 12:30:00,276.6,276.64,276.57,276.57,9352.0,248.4095,248.4454,248.3825,248.3825,9352.0
2019-11-08 12:35:00,276.57,276.66,276.57,276.66,4688.0,248.3825,248.4634,248.3825,248.4634,4688.0
2019-11-08 12:40:00,276.67,276.67,276.6,276.62,3727.0,248.4723,248.4723,248.4095,248.4274,3727.0
2019-11-08 12:45:00,276.62,276.63,276.61,276.61,1989.0,248.4274,248.4364,248.4185,248.4185,1989.0
2019-11-08 12:50:00,276.56,276.63,276.56,276.63,2064.0,248.3735,248.4364,248.3735,248.4364,2064.0
2019-11-08 12:55:00,276.64,276.71,276.63,276.7,2964.0,248.4454,248.5083,248.4364,248.4993,2964.0
2019-11-08 13:00:00,276.69,276.75,276.69,276.75,5653.0,248.4903,248.5442,248.4903,248.5442,5653.0
2019-11-08 13:05:00,276.74,276.76,276.64,276.64,5225.0,248.5352,248.5532,248.4454,248.4454,5225.0
2019-11-08 13:10:00,276.67,276.73,276.66,276.73,3860.0,248.4723,248.5262,248.4634,248.5262,3860.0
2019-11-08 13:15:00,276.72,276.76,276.71,276.71,3621.0,248.5172,248.5532,248.5083,248.5083,3621.0
2019-11-08 13:20:00,276.7,276.71,276.64,276.65,4205.0,248.4993,248.5083,248.4454,248.4544,4205.0
2019-11-08 13:25:00,276.64,276.66,276.6,276.65,2022.0,248.4454,248.4634,248.4095,248.4544,2022.0
2019-11-08 13:30:00,276.67,276.67,276.59,276.61,2736.0,248.4723,248.4723,248.4005,248.4185,2736.0
2019-11-08 13:35:00,276.64,276.67,276.58,276.63,6678.0,248.4454,248.4723,248.3915,248.4364,6678.0
2019-11-08 13:40:00,276.61,276.7,276.61,276.66,5700.0,248.4185,248.4993,248.4185,248.4634,5700.0
2019-11-08 13:45:00,276.64,276.69,276.64,276.66,2786.0,248.4454,248.4903,248.4454,248.4634,2786.0
2019-11-08 13:50:00,276.61,276.61,276.56,276.57,1050.0,248.4185,248.4185,248.3735,248.3825,1050.0
2019-11-08 13:55:00,276.58,276.61,276.51,276.53,4950.0,248.3915,248.4185,248.3286,248.3466,4950.0
2019-11-08 14:00:00,276.53,276.58,276.5,276.53,3934.0,248.3466,248.3915,248.3197,248.3466,3934.0
2019-11-08 14:05:00,276.51,276.58,276.51,276.58,5568.0,248.3286,248.3915,248.3286,248.3915,5568.0
2019-11-08 14:10:00,276.58,276.58,276.5,276.53,1443.0,248.3915,248.3915,248.3197,248.3466,1443.0
2019-11-08 14:15:00,276.51,276.52,276.42,276.45,9101.0,248.3286,248.3376,248.2478,248.2748,9101.0
2019-11-08 14:20:00,276.44,276.46,276.35,276.36,10271.0,248.2658,248.2837,248.185,248.1939,10271.0
2019-11-08 14:25:00,276.38,276.42,276.36,276.36,3978.0,248.2119,248.2478,248.1939,248.1939,3978.0
2019-11-08 14:30:00,276.37,276.47,276.37,276.46,4008.0,248.2029,248.2927,248.2029,248.2837,4008.0
2019-11-08 14:35:00,276.45,276.45,276.4,276.41,11467.0,248.2748,248.2748,248.2299,248.2388,11467.0
2019-11-08 14:40:00,276.43,276.53,276.43,276.53,8116.0,248.2568,248.3466,248.2568,248.3466,8116.0
2019-11-08 14:45:00,276.52,276.53,276.49,276.5,7126.0,248.3376,248.3466,248.3107,248.3197,7126.0
2019-11-08 14:50:00,276.47,276.47,276.4,276.45,5032.0,248.2927,248.2927,248.2299,248.2748,5032.0
2019-11-08 14:55:00,276.49,276.53,276.49,276.53,4438.0,248.3107,248.3466,248.3107,248.3466,4438.0
2019-11-08 15:00:00,276.54,276.58,276.51,276.56,5273.0,248.3556,248.3915,248.3286,248.3735,5273.0
2019-11-08 15:05:00,276.56,276.62,276.56,276.59,18481.0,248.3735,248.4274,248.3735,248.4005,18481.0
2019-11-08 15:10:00,276.61,276.71,276.61,276.7,7310.0,248.4185,248.5083,248.4185,248.4993,7310.0
2019-11-08 15:15:00,276.69,276.78,276.65,276.77,14023.0,248.4903,248.5711,248.4544,248.5621,14023.0
2019-11-08 15:20:00,276.78,276.86,276.74,276.86,14145.0,248.5711,248.643,248.5352,248.643,14145.0
2019-11-08 15:25:00,276.87,276.87,276.79,276.84,6219.0,248.652,248.652,248.5801,248.625,6219.0
2019-11-08 15:30:00,276.87,276.98,276.83,276.94,18958.0,248.652,248.7507,248.616,248.7148,18958.0
2019-11-08 15:35:00,276.91,276.99,276.87,276.96,36314.0,248.6879,248.7597,248.652,248.7328,36314.0
2019-11-08 15:40:00,276.96,277.01,276.91,276.98,69032.0,248.7328,248.7777,248.6879,248.7507,69032.0
2019-11-08 15:45:00,276.96,276.97,276.81,276.85,23988.0,248.7328,248.7418,248.5981,248.634,23988.0
2019-11-08 15:50:00,276.86,277.02,276.82,276.94,51216.0,248.643,248.7867,248.607,248.7148,51216.0
2019-11-08 15:55:00,276.91,277.08,276.86,277.06,64210.0,248.6879,248.8405,248.643,248.8226,64210.0
2019-11-11 09:30:00,275.79,275.84,275.39,275.79,88285.0,247.682,247.7269,247.3228,247.682,88285.0
2019-11-11 09:35:00,275.77,275.94,275.76,275.82,29632.0,247.6641,247.8167,247.6551,247.709,29632.0
2019-11-11 09:40:00,275.79,275.88,275.67,275.83,17931.0,247.682,247.7629,247.5743,247.7179,17931.0
2019-11-11 09:45:00,275.87,276.29,275.87,276.19,38079.0,247.7539,248.1311,247.7539,248.0413,38079.0
2019-11-11 09:50:00,276.2,276.22,276.09,276.22,14273.0,248.0502,248.0682,247.9514,248.0682,14273.0
2019-11-11 09:55:00,276.19,276.28,276.12,276.26,8924.0,248.0413,248.1221,247.9784,248.1041,8924.0
2019-11-11 10:00:00,276.27,276.3,276.13,276.17,16981.0,248.1131,248.14,247.9874,248.0233,16981.0
2019-11-11 10:05:00,276.18,276.18,276.0,276.1,6537.0,248.0323,248.0323,247.8706,247.9604,6537.0
2019-11-11 10:10:00,276.12,276.12,276.05,276.11,8167.0,247.9784,247.9784,247.9155,247.9694,8167.0
2019-11-11 10:15:00,276.11,276.19,276.05,276.06,7175.0,247.9694,248.0413,247.9155,247.9245,7175.0
2019-11-11 10:20:00,276.06,276.08,275.99,276.03,7971.0,247.9245,247.9425,247.8616,247.8976,7971.0
2019-11-11 10:25:00,276.07,276.17,276.03,276.04,13068.0,247.9335,248.0233,247.8976,247.9065,13068.0
2019-11-11 10:30:00,276.04,276.07,275.95,275.99,7276.0,247.9065,247.9335,247.8257,247.8616,7276.0
2019-11-11 10:35:00,275.96,275.99,275.91,275.96,10480.0,247.8347,247.8616,247.7898,247.8347,10480.0
2019-11-11 10:40:00,275.98,276.0,275.95,275.97,9625.0,247.8527,247.8706,247.8257,247.8437,9625.0
2019-11-11 10:45:00,275.99,276.13,275.99,276.07,10919.0,247.8616,247.9874,247.8616,247.9335,10919.0
2019-11-11 10:50:00,276.09,276.09,276.01,276.03,1916.0,247.9514,247.9514,247.8796,247.8976,1916.0
2019-11-11 10:55:00,276.05,276.06,275.9,275.94,9958.0,247.9155,247.9245,247.7808,247.8167,9958.0
2019-11-11 11:00:00,275.96,276.12,275.95,276.02,9422.0,247.8347,247.9784,247.8257,247.8886,9422.0
2019-11-11 11:05:00,276.05,276.06,275.94,275.94,3649.0,247.9155,247.9245,247.8167,247.8167,3649.0
2019-11-11 11:10:00,276.0,276.04,275.96,275.99,3843.0,247.8706,247.9065,247.8347,247.8616,3843.0
2019-11-11 11:15:00,276.0,276.01,275.93,275.96,5301.0,247.8706,247.8796,247.8078,247.8347,5301.0
2019-11-11 11:20:00,275.98,275.98,275.87,275.87,11942.0,247.8527,247.8527,247.7539,247.7539,11942.0
2019-11-11 11:25:00,275.84,275.93,275.81,275.93,7461.0,247.7269,247.8078,247.7,247.8078,7461.0
2019-11-11 11:30:00,275.89,275.95,275.87,275.87,5672.0,247.7718,247.8257,247.7539,247.7539,5672.0
2019-11-11 11:35:00,275.88,275.99,275.88,275.94,6523.0,247.7629,247.8616,247.7629,247.8167,6523.0
2019-11-11 11:40:00,275.9,276.15,275.89,276.15,8974.0,247.7808,248.0053,247.7718,248.0053,8974.0
2019-11-11 11:45:00,276.2,276.23,275.99,276.11,29945.0,248.0502,248.0772,247.8616,247.9694,29945.0
2019-11-11 11:50:00,276.12,276.31,276.05,276.31,26532.0,247.9784,248.149,247.9155,248.149,26532.0
2019-11-11 11:55:00,276.35,276.61,276.33,276.61,21382.0,248.185,248.4185,248.167,248.4185,21382.0
2019-11-11 12:00:00,276.6,276.76,276.54,276.71,15107.0,248.4095,248.5532,248.3556,248.5083,15107.0
2019-11-11 12:05:00,276.72,276.8,276.6,276.69,42947.0,248.5172,248.5891,248.4095,248.4903,42947.0
2019-11-11 12:10:00,276.72,276.87,276.69,276.8,11173.0,248.5172,248.652,248.4903,248.5891,11173.0
2019-11-11 12:15:00,276.8,276.95,276.79,276.93,15747.0,248.5891,248.7238,248.5801,248.7058,15747.0
2019-11-11 12:20:00,276.93,276.95,276.79,276.81,14821.0,248.7058,248.7238,248.5801,248.5981,14821.0
2019-11-11 12:25:00,276.88,277.03,276.86,277.01,36330.0,248.6609,248.7956,248.643,248.7777,36330.0
2019-11-11 12:30:00,276.99,277.06,276.98,277.01,20131.0,248.7597,248.8226,248.7507,248.7777,20131.0
2019-11-11 12:35:00,277.01,277.05,276.98,277.04,12978.0,248.7777,248.8136,248.7507,248.8046,12978.0
2019-11-11 12:40:00,277.05,277.18,277.05,277.15,17942.0,248.8136,248.9304,248.8136,248.9034,17942.0
2019-11-11 12:45:00,277.16,277.27,277.15,277.18,9588.0,248.9124,249.0112,248.9034,248.9304,9588.0
2019-11-11 12:50:00,277.2,277.2,277.1,277.18,7466.0,248.9483,248.9483,248.8585,248.9304,7466.0
2019-11-11 12:55:00,277.18,277.23,277.17,277.18,10748.0,248.9304,248.9753,248.9214,248.9304,10748.0
2019-11-11 13:00:00,277.19,277.23,277.18,277.2,5050.0,248.9393,248.9753,248.9304,248.9483,5050.0
2019-11-11 13:05:00,277.21,277.27,277.21,277.26,11883.0,248.9573,249.0112,248.9573,249.0022,11883.0
2019-11-11 13:10:00,277.27,277.27,277.12,277.15,5430.0,249.0112,249.0112,248.8765,248.9034,5430.0
2019-11-11 13:15:00,277.11,277.23,277.1,277.23,5877.0,248.8675,248.9753,248.8585,248.9753,5877.0
2019-11-11 13:20:00,277.24,277.24,277.12,277.12,8159.0,248.9842,248.9842,248.8765,248.8765,8159.0
2019-11-11 13:25:00,277.11,277.23,277.09,277.22,12862.0,248.8675,248.9753,248.8495,248.9663,12862.0
2019-11-11 13:30:00,277.24,277.24,277.2,277.21,7622.0,248.9842,248.9842,248.9483,248.9573,7622.0
2019-11-11 13:35:00,277.23,277.29,277.22,277.26,8593.0,248.9753,249.0291,248.9663,249.0022,8593.0
2019-11-11 13:40:00,277.25,277.28,277.24,277.28,5127.0,248.9932,249.0202,248.9842,249.0202,5127.0
2019-11-11 13:45:00,277.29,277.31,277.25,277.3,9527.0,249.0291,249.0471,248.9932,249.0381,9527.0
2019-11-11 13:50:00,277.29,277.35,277.26,277.26,8199.0,249.0291,249.083,249.0022,249.0022,8199.0
2019-11-11 13:55:00,277.27,277.37,277.26,277.35,11238.0,249.0112,249.101,249.0022,249.083,11238.0
2019-11-11 14:00:00,277.33,277.33,277.23,277.29,7105.0,249.0651,249.0651,248.9753,249.0291,7105.0
2019-11-11 14:05:00,277.3,277.41,277.3,277.35,4563.0,249.0381,249.1369,249.0381,249.083,4563.0
2019-11-11 14:10:00,277.36,277.38,277.28,277.28,2816.0,249.092,249.11,249.0202,249.0202,2816.0
2019-11-11 14:15:00,277.28,277.32,277.26,277.26,3089.0,249.0202,249.0561,249.0022,249.0022,3089.0
2019-11-11 14:20:00,277.26,277.27,277.24,277.25,2428.0,249.0022,249.0112,248.9842,248.9932,2428.0
2019-11-11 14:25:00,277.25,277.27,277.22,277.22,1948.0,248.9932,249.0112,248.9663,248.9663,1948.0
2019-11-11 14:30:00,277.2,277.27,277.19,277.25,63052.0,248.9483,249.0112,248.9393,248.9932,63052.0
2019-11-11 14:35:00,277.24,277.24,277.17,277.18,5193.0,248.9842,248.9842,248.9214,248.9304,5193.0
2019-11-11 14:40:00,277.18,277.23,277.17,277.23,5826.0,248.9304,248.9753,248.9214,248.9753,5826.0
2019-11-11 14:45:00,277.23,277.23,277.19,277.19,3221.0,248.9753,248.9753,248.9393,248.9393,3221.0
2019-11-11 14:50:00,277.22,277.22,277.1,277.14,8052.0,248.9663,248.9663,248.8585,248.8944,8052.0
2019-11-11 14:55:00,277.17,277.24,277.16,277.2,15114.0,248.9214,248.9842,248.9124,248.9483,15114.0
2019-11-11 15:00:00,277.18,277.3,277.16,277.29,17672.0,248.9304,249.0381,248.9124,249.0291,17672.0
2019-11-11 15:05:00,277.3,277.3,277.22,277.23,4802.0,249.0381,249.0381,248.9663,248.9753,4802.0
2019-11-11 15:10:00,277.22,277.27,277.2,277.26,18814.0,248.9663,249.0112,248.9483,249.0022,18814.0
2019-11-11 15:15:00,277.26,277.29,277.19,277.21,10912.0,249.0022,249.0291,248.9393,248.9573,10912.0
2019-11-11 15:20:00,277.19,277.23,277.19,277.19,9914.0,248.9393,248.9753,248.9393,248.9393,9914.0
2019-11-11 15:25:00,277.18,277.24,277.16,277.23,25615.0,248.9304,248.9842,248.9124,248.9753,25615.0
2019-11-11 15:30:00,277.23,277.27,277.09,277.16,38881.0,248.9753,249.0112,248.8495,248.9124,38881.0
2019-11-11 15:35:00,277.17,277.17,277.11,277.13,114783.0,248.9214,248.9214,248.8675,248.8855,114783.0
2019-11-11 15:40:00,277.13,277.14,277.03,277.04,22431.0,248.8855,248.8944,248.7956,248.8046,22431.0
2019-11-11 15:45:00,277.04,277.13,277.01,277.06,13209.0,248.8046,248.8855,248.7777,248.8226,13209.0
2019-11-11 15:50:00,277.05,277.06,276.95,277.0,54313.0,248.8136,248.8226,248.7238,248.7687,54313.0
2019-11-11 15:55:00,277.01,277.17,276.99,277.17,38173.0,248.7777,248.9214,248.7597,248.9214,38173.0
2019-11-12 09:30:00,277.43,277.46,277.07,277.22,107994.0,249.1549,249.1818,248.8316,248.9663,107994.0
2019-11-12 09:35:00,277.17,277.45,277.16,277.28,16420.0,248.9214,249.1728,248.9124,249.0202,16420.0
2019-11-12 09:40:00,277.3,277.39,277.28,277.39,11892.0,249.0381,249.119,249.0202,249.119,11892.0
2019-11-12 09:45:00,277.37,277.51,277.36,277.39,98233.0,249.101,249.2267,249.092,249.119,98233.0
2019-11-12 09:50:00,277.4,277.71,277.37,277.6,35233.0,249.1279,249.4063,249.101,249.3076,35233.0
2019-11-12 09:55:00,277.61,277.69,277.58,277.67,5320.0,249.3165,249.3884,249.2896,249.3704,5320.0
2019-11-12 10:00:00,277.71,277.75,277.42,277.45,27577.0,249.4063,249.4423,249.1459,249.1728,27577.0
2019-11-12 10:05:00,277.47,277.72,277.47,277.72,29689.0,249.1908,249.4153,249.1908,249.4153,29689.0
2019-11-12 10:10:00,277.73,277.75,277.64,277.68,12689.0,249.4243,249.4423,249.3435,249.3794,12689.0
2019-11-12 10:15:00,277.67,277.76,277.67,277.75,19687.0,249.3704,249.4512,249.3704,249.4423,19687.0
2019-11-12 10:20:00,277.77,277.83,277.73,277.8,32445.0,249.4602,249.5141,249.4243,249.4872,32445.0
2019-11-12 10:25:00,277.83,277.93,277.79,277.86,27471.0,249.5141,249.6039,249.4782,249.5411,27471.0
2019-11-12 10:30:00,277.85,277.87,277.77,277.79,8606.0,249.5321,249.55,249.4602,249.4782,8606.0
2019-11-12 10:35:00,277.79,277.86,277.75,277.84,13376.0,249.4782,249.5411,249.4423,249.5231,13376.0
2019-11-12 10:40:00,277.85,277.96,277.79,277.89,52551.0,249.5321,249.6309,249.4782,249.568,52551.0
2019-11-12 10:45:00,277.91,277.92,277.82,277.88,28623.0,249.586,249.5949,249.5051,249.559,28623.0
2019-11-12 10:50:00,277.87,277.92,277.85,277.9,9076.0,249.55,249.5949,249.5321,249.577,9076.0
2019-11-12 10:55:00,277.89,277.89,277.71,277.72,10130.0,249.568,249.568,249.4063,249.4153,10130.0
2019-11-12 11:00:00,277.72,277.83,277.66,277.68,33886.0,249.4153,249.5141,249.3614,249.3794,33886.0
2019-11-12 11:05:00,277.68,277.89,277.62,277.89,11118.0,249.3794,249.568,249.3255,249.568,11118.0
2019-11-12 11:10:00,277.87,277.93,277.85,277.88,5058.0,249.55,249.6039,249.5321,249.559,5058.0
2019-11-12 11:15:00,277.87,277.98,277.87,277.96,16806.0,249.55,249.6488,249.55,249.6309,16806.0
2019-11-12 11:20:00,277.97,277.99,277.82,277.85,28176.0,249.6398,249.6578,249.5051,249.5321,28176.0
2019-11-12 11:25:00,277.86,277.89,277.76,277.79,11400.0,249.5411,249.568,249.4512,249.4782,11400.0
2019-11-12 11:30:00,277.82,277.87,277.78,277.85,11096.0,249.5051,249.55,249.4692,249.5321,11096.0
2019-11-12 11:35:00,277.8,277.81,277.62,277.64,15991.0,249.4872,249.4961,249.3255,249.3435,15991.0
2019-11-12 11:40:00,277.64,277.72,277.64,277.69,4792.0,249.3435,249.4153,249.3435,249.3884,4792.0
2019-11-12 11:45:00,277.65,277.72,277.48,277.56,14800.0,249.3525,249.4153,249.1998,249.2716,14800.0
2019-11-12 11:50:00,277.56,277.66,277.45,277.66,32630.0,249.2716,249.3614,249.1728,249.3614,32630.0
2019-11-12 11:55:00,277.66,277.66,277.45,277.53,14376.0,249.3614,249.3614,249.1728,249.2447,14376.0
2019-11-12 12:00:00,277.54,277.54,277.4,277.43,22763.0,249.2537,249.2537,249.1279,249.1549,22763.0
2019-11-12 12:05:00,277.42,277.56,277.4,277.41,32303.0,249.1459,249.2716,249.1279,249.1369,32303.0
2019-11-12 12:10:00,277.52,277.73,277.5,277.63,25775.0,249.2357,249.4243,249.2177,249.3345,25775.0
2019-11-12 12:15:00,277.62,277.63,277.39,277.39,18057.0,249.3255,249.3345,249.119,249.119,18057.0
2019-11-12 12:20:00,277.42,277.47,277.4,277.45,5903.0,249.1459,249.1908,249.1279,249.1728,5903.0
2019-11-12 12:25:00,277.39,277.49,277.36,277.49,9891.0,249.119,249.2088,249.092,249.2088,9891.0
2019-11-12 12:30:00,277.42,277.5,277.42,277.49,2690.0,249.1459,249.2177,249.1459,249.2088,2690.0
2019-11-12 12:35:00,277.47,277.5,277.46,277.5,1730.0,249.1908,249.2177,249.1818,249.2177,1730.0
2019-11-12 12:40:00,277.51,277.55,277.39,277.44,10587.0,249.2267,249.2626,249.119,249.1639,10587.0
2019-11-12 12:45:00,277.41,277.44,277.38,277.44,6433.0,249.1369,249.1639,249.11,249.1639,6433.0
2019-11-12 12:50:00,277.4,277.52,277.28,277.46,18664.0,249.1279,249.2357,249.0202,249.1818,18664.0
2019-11-12 12:55:00,277.51,277.64,277.5,277.57,10287.0,249.2267,249.3435,249.2177,249.2806,10287.0
2019-11-12 13:00:00,277.59,277.66,277.59,277.6,2780.0,249.2986,249.3614,249.2986,249.3076,2780.0
2019-11-12 13:05:00,277.59,277.63,277.57,277.62,3214.0,249.2986,249.3345,249.2806,249.3255,3214.0
2019-11-12 13:10:00,277.64,277.67,277.56,277.58,7899.0,249.3435,249.3704,249.2716,249.2896,7899.0
2019-11-12 13:15:00,277.58,277.62,277.55,277.57,8544.0,249.2896,249.3255,249.2626,249.2806,8544.0
2019-11-12 13:20:00,277.57,277.66,277.54,277.54,26409.0,249.2806,249.3614,249.2537,249.2537,26409.0
2019-11-12 13:25:00,277.54,277.54,277.42,277.42,4435.0,249.2537,249.2537,249.1459,249.1459,4435.0
2019-11-12 13:30:00,277.45,277.49,277.45,277.47,1693.0,249.1728,249.2088,249.1728,249.1908,1693.0
2019-11-12 13:35:00,277.49,277.58,277.45,277.58,6439.0,249.2088,249.2896,249.1728,249.2896,6439.0
2019-11-12 13:40:00,277.58,277.62,277.53,277.59,7108.0,249.2896,249.3255,249.2447,249.2986,7108.0
2019-11-12 13:45:00,277.6,277.67,277.57,277.65,6737.0,249.3076,249.3704,249.2806,249.3525,6737.0
2019-11-12 13:50:00,277.66,277.68,277.58,277.67,8808.0,249.3614,249.3794,249.2896,249.3704,8808.0
2019-11-12 13:55:00,277.68,277.73,277.67,277.73,7988.0,249.3794,249.4243,249.3704,249.4243,7988.0
2019-11-12 14:00:00,277.67,277.67,277.36,277.41,30678.0,249.3704,249.3704,249.092,249.1369,30678.0
2019-11-12 14:05:00,277.39,277.42,277.28,277.37,17803.0,249.119,249.1459,249.0202,249.101,17803.0
2019-11-12 14:10:00,277.37,277.37,277.15,277.15,33946.0,249.101,249.101,248.9034,248.9034,33946.0
2019-11-12 14:15:00,277.15,277.27,277.11,277.15,14051.0,248.9034,249.0112,248.8675,248.9034,14051.0
2019-11-12 14:20:00,277.12,277.21,277.12,277.16,4661.0,248.8765,248.9573,248.8765,248.9124,4661.0
2019-11-12 14:25:00,277.16,277.19,277.07,277.16,27203.0,248.9124,248.9393,248.8316,248.9124,27203.0
2019-11-12 14:30:00,277.16,277.31,277.16,277.26,10269.0,248.9124,249.0471,248.9124,249.0022,10269.0
2019-11-12 14:35:00,277.26,277.3,277.16,277.19,9577.0,249.0022,249.0381,248.9124,248.9393,9577.0
2019-11-12 14:40:00,277.18,277.18,277.0,277.0,11899.0,248.9304,248.9304,248.7687,248.7687,11899.0
2019-11-12 14:45:00,277.01,277.14,277.0,277.0,16031.0,248.7777,248.8944,248.7687,248.7687,16031.0
2019-11-12 14:50:00,276.97,276.98,276.73,276.73,48179.0,248.7418,248.7507,248.5262,248.5262,48179.0
2019-11-12 14:55:00,276.74,276.86,276.64,276.82,44832.0,248.5352,248.643,248.4454,248.607,44832.0
2019-11-12 15:00:00,276.83,276.93,276.82,276.9,17983.0,248.616,248.7058,248.607,248.6789,17983.0
2019-11-12 15:05:00,276.91,277.06,276.9,277.0,13230.0,248.6879,248.8226,248.6789,248.7687,13230.0
2019-11-12 15:10:00,277.0,277.05,276.93,276.93,6805.0,248.7687,248.8136,248.7058,248.7058,6805.0
2019-11-12 15:15:00,276.91,277.0,276.83,276.92,13982.0,248.6879,248.7687,248.616,248.6969,13982.0
2019-11-12 15:20:00,276.99,277.02,276.92,276.99,8379.0,248.7597,248.7867,248.6969,248.7597,8379.0
2019-11-12 15:25:00,277.07,277.09,277.01,277.07,10660.0,248.8316,248.8495,248.7777,248.8316,10660.0
2019-11-12 15:30:00,277.03,277.2,277.03,277.11,29492.0,248.7956,248.9483,248.7956,248.8675,29492.0
2019-11-12 15:35:00,277.11,277.15,277.03,277.04,11698.0,248.8675,248.9034,248.7956,248.8046,11698.0
2019-11-12 15:40:00,277.05,277.12,277.01,277.07,5964.0,248.8136,248.8765,248.7777,248.8316,5964.0
2019-11-12 15:45:00,277.06,277.14,276.99,277.14,26609.0,248.8226,248.8944,248.7597,248.8944,26609.0
2019-11-12 15:50:00,277.14,277.25,277.05,277.15,44847.0,248.8944,248.9932,248.8136,248.9034,44847.0
2019-11-12 15:55:00,277.14,277.31,277.13,277.24,47525.0,248.8944,249.0471,248.8855,248.9842,47525.0
2019-11-13 09:30:00,276.34,276.8,276.17,276.78,93578.0,248.176,248.5891,248.0233,248.5711,93578.0
2019-11-13 09:35:00,276.86,277.06,276.83,276.9,34363.0,248.643,248.8226,248.616,248.6789,34363.0
2019-11-13 09:40:00,276.9,276.96,276.75,276.77,11927.0,248.6789,248.7328,248.5442,248.5621,11927.0
2019-11-13 09:45:00,276.72,276.88,276.56,276.58,17316.0,248.5172,248.6609,248.3735,248.3915,17316.0
2019-11-13 09:50:00,276.52,276.73,276.43,276.71,14441.0,248.3376,248.5262,248.2568,248.5083,14441.0
2019-11-13 09:55:00,276.69,276.88,276.69,276.87,7241.0,248.4903,248.6609,248.4903,248.652,7241.0
2019-11-13 10:00:00,276.9,277.13,276.79,277.11,12683.0,248.6789,248.8855,248.5801,248.8675,12683.0
2019-11-13 10:05:00,277.08,277.13,277.01,277.05,9312.0,248.8405,248.8855,248.7777,248.8136,9312.0
2019-11-13 10:10:00,277.08,277.1,276.97,277.1,8941.0,248.8405,248.8585,248.7418,248.8585,8941.0
2019-11-13 10:15:00,277.11,277.17,277.05,277.11,12610.0,248.8675,248.9214,248.8136,248.8675,12610.0
2019-11-13 10:20:00,277.17,277.18,277.0,277.0,12890.0,248.9214,248.9304,248.7687,248.7687,12890.0
2019-11-13 10:25:00,277.04,277.06,276.96,277.06,6550.0,248.8046,248.8226,248.7328,248.8226,6550.0
2019-11-13 10:30:00,277.08,277.14,276.86,276.89,28248.0,248.8405,248.8944,248.643,248.6699,28248.0
2019-11-13 10:35:00,276.86,277.34,276.83,277.34,40162.0,248.643,249.0741,248.616,249.0741,40162.0
2019-11-13 10:40:00,277.34,277.4,277.17,277.22,55952.0,249.0741,249.1279,248.9214,248.9663,55952.0
2019-11-13 10:45:00,277.22,277.36,277.22,277.27,13071.0,248.9663,249.092,248.9663,249.0112,13071.0
2019-11-13 10:50:00,277.31,277.43,277.31,277.36,11653.0,249.0471,249.1549,249.0471,249.092,11653.0
2019-11-13 10:55:00,277.35,277.42,277.27,277.32,9333.0,249.083,249.1459,249.0112,249.0561,9333.0
2019-11-13 11:00:00,277.33,277.37,277.23,277.23,14872.0,249.0651,249.101,248.9753,248.9753,14872.0
2019-11-13 11:05:00,277.24,277.26,277.17,277.19,7150.0,248.9842,249.0022,248.9214,248.9393,7150.0
2019-11-13 11:10:00,277.2,277.24,277.12,277.18,8777.0,248.9483,248.9842,248.8765,248.9304,8777.0
2019-11-13 11:15:00,277.19,277.36,277.19,277.32,14321.0,248.9393,249.092,248.9393,249.0561,14321.0
2019-11-13 11:20:00,277.33,277.36,277.3,277.3,8700.0,249.0651,249.092,249.0381,249.0381,8700.0
2019-11-13 11:25:00,277.27,277.29,277.13,277.15,18474.0,249.0112,249.0291,248.8855,248.9034,18474.0
2019-11-13 11:30:00,277.12,277.25,277.07,277.25,10588.0,248.8765,248.9932,248.8316,248.9932,10588.0
2019-11-13 11:35:00,277.25,277.36,277.24,277.34,13333.0,248.9932,249.092,248.9842,249.0741,13333.0
2019-11-13 11:40:00,277.34,277.61,277.28,277.58,42199.0,249.0741,249.3165,249.0202,249.2896,42199.0
2019-11-13 11:45:00,277.57,277.59,277.45,277.57,18007.0,249.2806,249.2986,249.1728,249.2806,18007.0
2019-11-13 11:50:00,277.56,277.61,277.52,277.59,42599.0,249.2716,249.3165,249.2357,249.2986,42599.0
2019-11-13 11:55:00,277.58,277.58,277.5,277.54,11128.0,249.2896,249.2896,249.2177,249.2537,11128.0
2019-11-13 12:00:00,277.55,277.68,277.48,277.51,23026.0,249.2626,249.3794,249.1998,249.2267,23026.0
2019-11-13 12:05:00,277.55,277.56,277.49,277.54,5556.0,249.2626,249.2716,249.2088,249.2537,5556.0
2019-11-13 12:10:00,277.55,277.64,277.52,277.64,18696.0,249.2626,249.3435,249.2357,249.3435,18696.0
2019-11-13 12:15:00,277.63,277.74,277.63,277.74,13292.0,249.3345,249.4333,249.3345,249.4333,13292.0
2019-11-13 12:20:00,277.72,277.73,277.66,277.69,9717.0,249.4153,249.4243,249.3614,249.3884,9717.0
2019-11-13 12:25:00,277.7,277.8,277.68,277.78,23090.0,249.3974,249.4872,249.3794,249.4692,23090.0
2019-11-13 12:30:00,277.78,277.79,277.73,277.76,4748.0,249.4692,249.4782,249.4243,249.4512,4748.0
2019-11-13 12:35:00,277.79,277.84,277.74,277.84,12090.0,249.4782,249.5231,249.4333,249.5231,12090.0
2019-11-13 12:40:00,277.86,277.93,277.72,277.72,21612.0,249.5411,249.6039,249.4153,249.4153,21612.0
2019-11-13 12:45:00,277.73,277.85,277.67,277.84,6796.0,249.4243,249.5321,249.3704,249.5231,6796.0
2019-11-13 12:50:00,277.84,277.84,277.73,277.79,4872.0,249.5231,249.5231,249.4243,249.4782,4872.0
2019-11-13 12:55:00,277.8,277.9,277.8,277.9,10548.0,249.4872,249.577,249.4872,249.577,10548.0
2019-11-13 13:00:00,277.89,277.94,277.85,277.85,12916.0,249.568,249.6129,249.5321,249.5321,12916.0
2019-11-13 13:05:00,277.86,277.93,277.84,277.87,4843.0,249.5411,249.6039,249.5231,249.55,4843.0
2019-11-13 13:10:00,277.84,277.87,277.82,277.84,5700.0,249.5231,249.55,249.5051,249.5231,5700.0
2019-11-13 13:15:00,277.84,277.96,277.83,277.96,5890.0,249.5231,249.6309,249.5141,249.6309,5890.0
2019-11-13 13:20:00,277.95,277.95,277.8,277.83,5291.0,249.6219,249.6219,249.4872,249.5141,5291.0
2019-11-13 13:25:00,277.8,277.85,277.78,277.81,5580.0,249.4872,249.5321,249.4692,249.4961,5580.0
2019-11-13 13:30:00,277.81,277.96,277.8,277.96,4174.0,249.4961,249.6309,249.4872,249.6309,4174.0
2019-11-13 13:35:00,277.95,277.97,277.91,277.95,8209.0,249.6219,249.6398,249.586,249.6219,8209.0
2019-11-13 13:40:00,277.94,278.0,277.94,277.99,3936.0,249.6129,249.6668,249.6129,249.6578,3936.0
2019-11-13 13:45:00,277.95,278.14,277.93,278.14,17227.0,249.6219,249.7925,249.6039,249.7925,17227.0
2019-11-13 13:50:00,278.14,278.4,278.14,278.27,263893.0,249.7925,250.026,249.7925,249.9093,263893.0
2019-11-13 13:55:00,278.23,278.27,277.32,277.69,185558.0,249.8733,249.9093,249.0561,249.3884,185558.0
2019-11-13 14:00:00,277.7,277.71,277.3,277.56,76835.0,249.3974,249.4063,249.0381,249.2716,76835.0
2019-11-13 14:05:00,277.6,277.64,277.43,277.52,17870.0,249.3076,249.3435,249.1549,249.2357,17870.0
2019-11-13 14:10:00,277.48,277.48,277.33,277.37,15748.0,249.1998,249.1998,249.0651,249.101,15748.0
2019-11-13 14:15:00,277.38,277.52,277.34,277.45,25502.0,249.11,249.2357,249.0741,249.1728,25502.0
2019-11-13 14:20:00,277.5,277.54,277.4,277.44,11023.0,249.2177,249.2537,249.1279,249.1639,11023.0
2019-11-13 14:25:00,277.43,277.6,277.36,277.6,14995.0,249.1549,249.3076,249.092,249.3076,14995.0
2019-11-13 14:30:00,277.59,277.77,277.59,277.72,14001.0,249.2986,249.4602,249.2986,249.4153,14001.0
2019-11-13 14:35:00,277.72,277.76,277.69,277.73,18550.0,249.4153,249.4512,249.3884,249.4243,18550.0
2019-11-13 14:40:00,277.75,277.98,277.74,277.96,26962.0,249.4423,249.6488,249.4333,249.6309,26962.0
2019-11-13 14:45:00,277.96,277.99,277.89,277.96,21810.0,249.6309,249.6578,249.568,249.6309,21810.0
2019-11-13 14:50:00,277.99,278.05,277.98,278.05,13032.0,249.6578,249.7117,249.6488,249.7117,13032.0
2019-11-13 14:55:00,278.03,278.15,277.99,278.15,32030.0,249.6937,249.8015,249.6578,249.8015,32030.0
2019-11-13 15:00:00,278.12,278.26,278.05,278.18,70293.0,249.7746,249.9003,249.7117,249.8284,70293.0
2019-11-13 15:05:00,278.21,278.27,278.18,278.24,16634.0,249.8554,249.9093,249.8284,249.8823,16634.0
2019-11-13 15:10:00,278.21,278.27,278.15,278.24,7334.0,249.8554,249.9093,249.8015,249.8823,7334.0
2019-11-13 15:15:00,278.23,278.25,278.19,278.25,7701.0,249.8733,249.8913,249.8374,249.8913,7701.0
2019-11-13 15:20:00,278.3,278.33,278.2,278.25,8900.0,249.9362,249.9632,249.8464,249.8913,8900.0
2019-11-13 15:25:00,278.26,278.27,278.19,278.19,8319.0,249.9003,249.9093,249.8374,249.8374,8319.0
2019-11-13 15:30:00,278.19,278.31,278.05,278.2,37882.0,249.8374,249.9452,249.7117,249.8464,37882.0
2019-11-13 15:35:00,278.21,278.23,278.01,278.03,11017.0,249.8554,249.8733,249.6758,249.6937,11017.0
2019-11-13 15:40:00,278.03,278.27,277.96,278.27,29651.0,249.6937,249.9093,249.6309,249.9093,29651.0
2019-11-13 15:45:00,278.26,278.3,278.14,278.3,35115.0,249.9003,249.9362,249.7925,249.9362,35115.0
2019-11-13 15:50:00,278.31,278.31,277.96,278.19,76225.0,249.9452,249.9452,249.6309,249.8374,76225.0
2019-11-13 15:55:00,278.18,278.22,278.05,278.06,107148.0,249.8284,249.8644,249.7117,249.7207,107148.0
2019-11-14 09:30:00,277.88,278.22,277.85,278.15,92486.0,249.559,249.8644,249.5321,249.8015,92486.0
2019-11-14 09:35:00,278.16,278.26,278.12,278.19,18948.0,249.8105,249.9003,249.7746,249.8374,18948.0
2019-11-14 09:40:00,278.15,278.32,278.0,278.0,37590.0,249.8015,249.9542,249.6668,249.6668,37590.0
2019-11-14 09:45:00,278.0,278.03,277.87,277.91,10614.0,249.6668,249.6937,249.55,249.586,10614.0
2019-11-14 09:50:00,277.92,278.06,277.9,277.99,13579.0,249.5949,249.7207,249.577,249.6578,13579.0
2019-11-14 09:55:00,278.07,278.1,278.0,278.03,8709.0,249.7297,249.7566,249.6668,249.6937,8709.0
2019-11-14 10:00:00,278.06,278.24,277.98,278.24,21680.0,249.7207,249.8823,249.6488,249.8823,21680.0
2019-11-14 10:05:00,278.26,278.26,278.16,278.19,9473.0,249.9003,249.9003,249.8105,249.8374,9473.0
2019-11-14 10:10:00,278.22,278.27,278.2,278.21,14459.0,249.8644,249.9093,249.8464,249.8554,14459.0
2019-11-14 10:15:00,278.22,278.32,278.17,278.27,22386.0,249.8644,249.9542,249.8195,249.9093,22386.0
2019-11-14 10:20:00,278.29,278.29,278.14,278.14,8730.0,249.9272,249.9272,249.7925,249.7925,8730.0
2019-11-14 10:25:00,278.15,278.21,278.02,278.02,10889.0,249.8015,249.8554,249.6847,249.6847,10889.0
2019-11-14 10:30:00,278.05,278.15,277.98,277.98,6997.0,249.7117,249.8015,249.6488,249.6488,6997.0
2019-11-14 10:35:00,277.98,278.12,277.98,278.03,4299.0,249.6488,249.7746,249.6488,249.6937,4299.0
2019-11-14 10:40:00,278.05,278.07,277.99,277.99,6325.0,249.7117,249.7297,249.6578,249.6578,6325.0
2019-11-14 10:45:00,278.0,278.0,277.9,278.0,22478.0,249.6668,249.6668,249.577,249.6668,22478.0
2019-11-14 10:50:00,278.0,278.04,277.87,277.9,6329.0,249.6668,249.7027,249.55,249.577,6329.0
2019-11-14 10:55:00,277.91,277.92,277.73,277.77,15227.0,249.586,249.5949,249.4243,249.4602,15227.0
2019-11-14 11:00:00,277.73,277.83,277.73,277.83,8030.0,249.4243,249.5141,249.4243,249.5141,8030.0
2019-11-14 11:05:00,277.84,277.87,277.79,277.82,13305.0,249.5231,249.55,249.4782,249.5051,13305.0
2019-11-14 11:10:00,277.81,278.05,277.81,277.98,30159.0,249.4961,249.7117,249.4961,249.6488,30159.0
2019-11-14 11:15:00,277.96,278.18,277.96,278.17,13613.0,249.6309,249.8284,249.6309,249.8195,13613.0
2019-11-14 11:20:00,278.15,278.15,278.07,278.13,3416.0,249.8015,249.8015,249.7297,249.7835,3416.0
2019-11-14 11:25:00,278.1,278.12,278.02,278.08,4836.0,249.7566,249.7746,249.6847,249.7386,4836.0
2019-11-14 11:30:00,278.1,278.12,277.9,277.9,35625.0,249.7566,249.7746,249.577,249.577,35625.0
2019-11-14 11:35:00,277.86,277.88,277.67,277.76,26300.0,249.5411,249.559,249.3704,249.4512,26300.0
2019-11-14 11:40:00,277.75,277.75,277.44,277.44,22656.0,249.4423,249.4423,249.1639,249.1639,22656.0
2019-11-14 11:45:00,277.5,277.56,277.12,277.25,30373.0,249.2177,249.2716,248.8765,248.9932,30373.0
2019-11-14 11:50:00,277.29,277.47,277.25,277.47,30669.0,249.0291,249.1908,248.9932,249.1908,30669.0
2019-11-14 11:55:00,277.49,277.56,277.46,277.48,27617.0,249.2088,249.2716,249.1818,249.1998,27617.0
2019-11-14 12:00:00,277.45,277.55,277.41,277.52,17258.0,249.1728,249.2626,249.1369,249.2357,17258.0
2019-11-14 12:05:00,277.56,277.6,277.47,277.56,5813.0,249.2716,249.3076,249.1908,249.2716,5813.0
2019-11-14 12:10:00,277.54,277.55,277.48,277.49,2791.0,249.2537,249.2626,249.1998,249.2088,2791.0
2019-11-14 12:15:00,277.46,277.52,277.42,277.52,23075.0,249.1818,249.2357,249.1459,249.2357,23075.0
2019-11-14 12:20:00,277.51,277.6,277.42,277.44,7269.0,249.2267,249.3076,249.1459,249.1639,7269.0
2019-11-14 12:25:00,277.45,277.66,277.45,277.65,5616.0,249.1728,249.3614,249.1728,249.3525,5616.0
2019-11-14 12:30:00,277.66,277.73,277.64,277.72,27853.0,249.3614,249.4243,249.3435,249.4153,27853.0
2019-11-14 12:35:00,277.72,277.8,277.69,277.78,3727.0,249.4153,249.4872,249.3884,249.4692,3727.0
2019-11-14 12:40:00,277.81,277.9,277.78,277.86,31001.0,249.4961,249.577,249.4692,249.5411,31001.0
2019-11-14 12:45:00,277.89,277.9,277.82,277.83,12851.0,249.568,249.577,249.5051,249.5141,12851.0
2019-11-14 12:50:00,277.88,277.88,277.77,277.77,5390.0,249.559,249.559,249.4602,249.4602,5390.0
2019-11-14 12:55:00,277.78,277.89,277.73,277.86,10700.0,249.4692,249.568,249.4243,249.5411,10700.0
2019-11-14 13:00:00,277.86,278.0,277.86,277.94,24737.0,249.5411,249.6668,249.5411,249.6129,24737.0
2019-11-14 13:05:00,277.93,277.96,277.87,277.91,12948.0,249.6039,249.6309,249.55,249.586,12948.0
2019-11-14 13:10:00,277.9,277.9,277.81,277.88,4736.0,249.577,249.577,249.4961,249.559,4736.0
2019-11-14 13:15:00,277.9,277.92,277.84,277.88,9689.0,249.577,249.5949,249.5231,249.559,9689.0
2019-11-14 13:20:00,277.88,277.89,277.79,277.81,7258.0,249.559,249.568,249.4782,249.4961,7258.0
2019-11-14 13:25:00,277.8,277.85,277.76,277.83,5835.0,249.4872,249.5321,249.4512,249.5141,5835.0
2019-11-14 13:30:00,277.83,277.85,277.81,277.85,1718.0,249.5141,249.5321,249.4961,249.5321,1718.0
2019-11-14 13:35:00,277.85,277.89,277.83,277.88,2675.0,249.5321,249.568,249.5141,249.559,2675.0
2019-11-14 13:40:00,277.9,277.92,277.73,277.78,5123.0,249.577,249.5949,249.4243,249.4692,5123.0
2019-11-14 13:45:00,277.78,277.88,277.78,277.86,4497.0,249.4692,249.559,249.4692,249.5411,4497.0
2019-11-14 13:50:00,277.84,277.87,277.83,277.85,2234.0,249.5231,249.55,249.5141,249.5321,2234.0
2019-11-14 13:55:00,277.85,277.85,277.09,277.56,94742.0,249.5321,249.5321,248.8495,249.2716,94742.0
2019-11-14 14:00:00,277.51,277.75,277.47,277.75,21630.0,249.2267,249.4423,249.1908,249.4423,21630.0
2019-11-14 14:05:00,277.73,277.87,277.73,277.8,10091.0,249.4243,249.55,249.4243,249.4872,10091.0
2019-11-14 14:10:00,277.82,277.86,277.79,277.81,8345.0,249.5051,249.5411,249.4782,249.4961,8345.0
2019-11-14 14:15:00,277.81,277.96,277.81,277.88,13127.0,249.4961,249.6309,249.4961,249.559,13127.0
2019-11-14 14:20:00,277.86,277.89,277.83,277.87,5295.0,249.5411,249.568,249.5141,249.55,5295.0
2019-11-14 14:25:00,277.82,277.87,277.79,277.86,1888.0,249.5051,249.55,249.4782,249.5411,1888.0
2019-11-14 14:30:00,277.85,277.9,277.85,277.9,3899.0,249.5321,249.577,249.5321,249.577,3899.0
2019-11-14 14:35:00,277.88,277.9,277.86,277.88,2912.0,249.559,249.577,249.5411,249.559,2912.0
2019-11-14 14:40:00,277.91,277.92,277.88,277.92,8545.0,249.586,249.5949,249.559,249.5949,8545.0
2019-11-14 14:45:00,277.91,278.04,277.9,277.97,15993.0,249.586,249.7027,249.577,249.6398,15993.0
2019-11-14 14:50:00,277.98,277.99,277.95,277.96,3004.0,249.6488,249.6578,249.6219,249.6309,3004.0
2019-11-14 14:55:00,277.97,278.05,277.97,278.03,8114.0,249.6398,249.7117,249.6398,249.6937,8114.0
2019-11-14 15:00:00,278.04,278.06,278.0,278.03,10204.0,249.7027,249.7207,249.6668,249.6937,10204.0
2019-11-14 15:05:00,278.04,278.08,278.01,278.05,19684.0,249.7027,249.7386,249.6758,249.7117,19684.0
2019-11-14 15:10:00,278.05,278.06,277.93,277.95,11506.0,249.7117,249.7207,249.6039,249.6219,11506.0
2019-11-14 15:15:00,277.94,277.99,277.91,277.97,7014.0,249.6129,249.6578,249.586,249.6398,7014.0
2019-11-14 15:20:00,277.99,278.17,277.97,278.11,41228.0,249.6578,249.8195,249.6398,249.7656,41228.0
2019-11-14 15:25:00,278.11,278.16,278.09,278.15,15574.0,249.7656,249.8105,249.7476,249.8015,15574.0
2019-11-14 15:30:00,278.14,278.19,278.06,278.1,15255.0,249.7925,249.8374,249.7207,249.7566,15255.0
2019-11-14 15:35:00,278.1,278.24,278.1,278.18,20275.0,249.7566,249.8823,249.7566,249.8284,20275.0
2019-11-14 15:40:00,278.15,278.21,278.12,278.21,23091.0,249.8015,249.8554,249.7746,249.8554,23091.0
2019-11-14 15:45:00,278.2,278.21,278.1,278.15,14947.0,249.8464,249.8554,249.7566,249.8015,14947.0
2019-11-14 15:50:00,278.18,278.28,278.1,278.1,49013.0,249.8284,249.9182,249.7566,249.7566,49013.0
2019-11-14 15:55:00,278.09,278.24,278.08,278.23,87729.0,249.7476,249.8823,249.7386,249.8733,87729.0
2019-11-15 09:30:00,278.78,278.93,278.62,278.63,138204.0,250.8267,250.9617,250.6828,250.6918,138204.0
2019-11-15 09:35:00,278.68,278.7,278.59,278.65,22611.0,250.7367,250.7547,250.6558,250.7098,22611.0
2019-11-15 09:40:00,278.66,278.83,278.64,278.73,39053.0,250.7188,250.8717,250.7008,250.7817,39053.0
2019-11-15 09:45:00,278.75,278.84,278.61,278.71,41987.0,250.7997,250.8807,250.6738,250.7637,41987.0
2019-11-15 09:50:00,278.69,278.73,278.65,278.71,11337.0,250.7457,250.7817,250.7098,250.7637,11337.0
2019-11-15 09:55:00,278.7,278.71,278.5,278.57,32053.0,250.7547,250.7637,250.5748,250.6378,32053.0
2019-11-15 10:00:00,278.58,278.68,278.49,278.63,51556.0,250.6468,250.7367,250.5658,250.6918,51556.0
2019-11-15 10:05:00,278.57,278.67,278.54,278.6,6028.0,250.6378,250.7278,250.6108,250.6648,6028.0
2019-11-15 10:10:00,278.62,278.82,278.53,278.81,24223.0,250.6828,250.8627,250.6018,250.8537,24223.0
2019-11-15 10:15:00,278.79,278.93,278.78,278.86,14076.0,250.8357,250.9617,250.8267,250.8987,14076.0
2019-11-15 10:20:00,278.88,279.03,278.88,278.94,23751.0,250.9167,251.0517,250.9167,250.9707,23751.0
2019-11-15 10:25:00,278.96,279.04,278.86,278.98,36680.0,250.9887,251.0607,250.8987,251.0067,36680.0
2019-11-15 10:30:00,278.99,279.02,278.86,278.87,11296.0,251.0157,251.0427,250.8987,250.9077,11296.0
2019-11-15 10:35:00,278.89,278.95,278.82,278.84,14743.0,250.9257,250.9797,250.8627,250.8807,14743.0
2019-11-15 10:40:00,278.88,278.9,278.86,278.9,21639.0,250.9167,250.9347,250.8987,250.9347,21639.0
2019-11-15 10:45:00,278.94,278.98,278.9,278.96,6334.0,250.9707,251.0067,250.9347,250.9887,6334.0
2019-11-15 10:50:00,278.97,278.99,278.9,278.92,6339.0,250.9977,251.0157,250.9347,250.9527,6339.0
2019-11-15 10:55:00,278.9,279.01,278.86,278.98,14025.0,250.9347,251.0337,250.8987,251.0067,14025.0
2019-11-15 11:00:00,278.97,279.21,278.97,279.2,23871.0,250.9977,251.2136,250.9977,251.2046,23871.0
2019-11-15 11:05:00,279.21,279.36,279.2,279.24,35392.0,251.2136,251.3486,251.2046,251.2406,35392.0
2019-11-15 11:10:00,279.23,279.24,279.17,279.21,18468.0,251.2316,251.2406,251.1776,251.2136,18468.0
2019-11-15 11:15:00,279.19,279.22,279.12,279.21,10630.0,251.1956,251.2226,251.1326,251.2136,10630.0
2019-11-15 11:20:00,279.18,279.2,279.14,279.17,14984.0,251.1866,251.2046,251.1506,251.1776,14984.0
2019-11-15 11:25:00,279.17,279.37,279.16,279.35,15311.0,251.1776,251.3576,251.1686,251.3396,15311.0
2019-11-15 11:30:00,279.37,279.48,279.32,279.4,22323.0,251.3576,251.4565,251.3126,251.3846,22323.0
2019-11-15 11:35:00,279.38,279.38,279.3,279.31,12450.0,251.3666,251.3666,251.2946,251.3036,12450.0
2019-11-15 11:40:00,279.31,279.35,279.25,279.26,8756.0,251.3036,251.3396,251.2496,251.2586,8756.0
2019-11-15 11:45:00,279.27,279.27,279.11,279.15,21003.0,251.2676,251.2676,251.1236,251.1596,21003.0
2019-11-15 11:50:00,279.15,279.25,279.14,279.2,28220.0,251.1596,251.2496,251.1506,251.2046,28220.0
2019-11-15 11:55:00,279.22,279.25,279.18,279.23,15292.0,251.2226,251.2496,251.1866,251.2316,15292.0
2019-11-15 12:00:00,279.23,279.35,279.21,279.35,21842.0,251.2316,251.3396,251.2136,251.3396,21842.0
2019-11-15 12:05:00,279.34,279.37,279.31,279.35,11212.0,251.3306,251.3576,251.3036,251.3396,11212.0
2019-11-15 12:10:00,279.34,279.34,279.21,279.26,19605.0,251.3306,251.3306,251.2136,251.2586,19605.0
2019-11-15 12:15:00,279.26,279.32,279.25,279.29,18759.0,251.2586,251.3126,251.2496,251.2856,18759.0
2019-11-15 12:20:00,279.29,279.32,279.29,279.3,4041.0,251.2856,251.3126,251.2856,251.2946,4041.0
2019-11-15 12:25:00,279.28,279.3,279.26,279.26,6760.0,251.2766,251.2946,251.2586,251.2586,6760.0
2019-11-15 12:30:00,279.25,279.32,279.21,279.32,1700.0,251.2496,251.3126,251.2136,251.3126,1700.0
2019-11-15 12:35:00,279.34,279.35,279.3,279.31,12987.0,251.3306,251.3396,251.2946,251.3036,12987.0
2019-11-15 12:40:00,279.3,279.38,279.28,279.38,12172.0,251.2946,251.3666,251.2766,251.3666,12172.0
2019-11-15 12:45:00,279.37,279.37,279.32,279.37,5668.0,251.3576,251.3576,251.3126,251.3576,5668.0
2019-11-15 12:50:00,279.39,279.39,279.27,279.28,7762.0,251.3756,251.3756,251.2676,251.2766,7762.0
2019-11-15 12:55:00,279.26,279.26,279.18,279.2,12769.0,251.2586,251.2586,251.1866,251.2046,12769.0
2019-11-15 13:00:00,279.19,279.19,279.13,279.15,15962.0,251.1956,251.1956,251.1416,251.1596,15962.0
2019-11-15 13:05:00,279.17,279.18,279.1,279.14,10403.0,251.1776,251.1866,251.1146,251.1506,10403.0
2019-11-15 13:10:00,279.12,279.14,279.1,279.11,7060.0,251.1326,251.1506,251.1146,251.1236,7060.0
2019-11-15 13:15:00,279.12,279.13,279.08,279.12,7413.0,251.1326,251.1416,251.0966,251.1326,7413.0
2019-11-15 13:20:00,279.12,279.12,279.06,279.08,6930.0,251.1326,251.1326,251.0786,251.0966,6930.0
2019-11-15 13:25:00,279.09,279.15,279.09,279.13,1825.0,251.1056,251.1596,251.1056,251.1416,1825.0
2019-11-15 13:30:00,279.13,279.15,279.09,279.09,6665.0,251.1416,251.1596,251.1056,251.1056,6665.0
2019-11-15 13:35:00,279.05,279.09,279.02,279.03,14182.0,251.0696,251.1056,251.0427,251.0517,14182.0
2019-11-15 13:40:00,279.02,279.13,279.02,279.11,7031.0,251.0427,251.1416,251.0427,251.1236,7031.0
2019-11-15 13:45:00,279.12,279.12,279.08,279.12,5520.0,251.1326,251.1326,251.0966,251.1326,5520.0
2019-11-15 13:50:00,279.15,279.17,279.13,279.17,7580.0,251.1596,251.1776,251.1416,251.1776,7580.0
2019-11-15 13:55:00,279.17,279.18,279.13,279.15,3193.0,251.1776,251.1866,251.1416,251.1596,3193.0
2019-11-15 14:00:00,279.15,279.23,279.14,279.19,3316.0,251.1596,251.2316,251.1506,251.1956,3316.0
2019-11-15 14:05:00,279.19,279.27,279.17,279.25,17111.0,251.1956,251.2676,251.1776,251.2496,17111.0
2019-11-15 14:10:00,279.27,279.34,279.26,279.33,7590.0,251.2676,251.3306,251.2586,251.3216,7590.0
2019-11-15 14:15:00,279.32,279.4,279.32,279.34,12398.0,251.3126,251.3846,251.3126,251.3306,12398.0
2019-11-15 14:20:00,279.34,279.44,279.32,279.4,7056.0,251.3306,251.4205,251.3126,251.3846,7056.0
2019-11-15 14:25:00,279.43,279.45,279.33,279.38,5260.0,251.4115,251.4295,251.3216,251.3666,5260.0
2019-11-15 14:30:00,279.36,279.36,279.26,279.28,13757.0,251.3486,251.3486,251.2586,251.2766,13757.0
2019-11-15 14:35:00,279.31,279.41,279.26,279.41,11411.0,251.3036,251.3936,251.2586,251.3936,11411.0
2019-11-15 14:40:00,279.44,279.63,279.44,279.58,44400.0,251.4205,251.5915,251.4205,251.5465,44400.0
2019-11-15 14:45:00,279.6,279.6,279.47,279.51,14342.0,251.5645,251.5645,251.4475,251.4835,14342.0
2019-11-15 14:50:00,279.5,279.64,279.5,279.62,7775.0,251.4745,251.6005,251.4745,251.5825,7775.0
2019-11-15 14:55:00,279.62,279.7,279.55,279.68,7281.0,251.5825,251.6545,251.5195,251.6365,7281.0
2019-11-15 15:00:00,279.64,279.82,279.62,279.75,68284.0,251.6005,251.7624,251.5825,251.6995,68284.0
2019-11-15 15:05:00,279.75,279.79,279.72,279.73,32077.0,251.6995,251.7354,251.6725,251.6815,32077.0
2019-11-15 15:10:00,279.73,279.77,279.69,279.77,19218.0,251.6815,251.7175,251.6455,251.7175,19218.0
2019-11-15 15:15:00,279.76,279.81,279.68,279.8,23216.0,251.7085,251.7534,251.6365,251.7444,23216.0
2019-11-15 15:20:00,279.8,279.8,279.64,279.69,38766.0,251.7444,251.7444,251.6005,251.6455,38766.0
2019-11-15 15:25:00,279.7,279.7,279.52,279.55,35722.0,251.6545,251.6545,251.4925,251.5195,35722.0
2019-11-15 15:30:00,279.57,279.57,279.44,279.49,41826.0,251.5375,251.5375,251.4205,251.4655,41826.0
2019-11-15 15:35:00,279.49,279.57,279.49,279.53,15346.0,251.4655,251.5375,251.4655,251.5015,15346.0
2019-11-15 15:40:00,279.52,279.54,279.39,279.51,62639.0,251.4925,251.5105,251.3756,251.4835,62639.0
2019-11-15 15:45:00,279.51,279.63,279.46,279.54,60942.0,251.4835,251.5915,251.4385,251.5105,60942.0
2019-11-15 15:50:00,279.54,279.69,279.54,279.59,117918.0,251.5105,251.6455,251.5105,251.5555,117918.0
2019-11-15 15:55:00,279.62,279.95,279.59,279.95,235897.0,251.5825,251.8794,251.5555,251.8794,235897.0
2019-11-18 09:30:00,279.76,280.15,279.61,280.04,168091.0,251.7085,252.0594,251.5735,251.9604,168091.0
2019-11-18 09:35:00,280.04,280.08,279.91,280.04,55836.0,251.9604,251.9964,251.8434,251.9604,55836.0
2019-11-18 09:40:00,280.0,280.0,279.72,279.74,38009.0,251.9244,251.9244,251.6725,251.6905,38009.0
2019-11-18 09:45:00,279.73,279.88,279.67,279.88,10355.0,251.6815,251.8164,251.6275,251.8164,10355.0
2019-11-18 09:50:00,279.89,279.95,279.79,279.85,15332.0,251.8254,251.8794,251.7354,251.7894,15332.0
2019-11-18 09:55:00,279.86,280.0,279.84,279.99,11144.0,251.7984,251.9244,251.7804,251.9154,11144.0
2019-11-18 10:00:00,279.99,280.09,279.97,280.06,11195.0,251.9154,252.0054,251.8974,251.9784,11195.0
2019-11-18 10:05:00,280.09,280.22,280.01,280.04,18562.0,252.0054,252.1223,251.9334,251.9604,18562.0
2019-11-18 10:10:00,280.04,280.15,280.04,280.05,12044.0,251.9604,252.0594,251.9604,251.9694,12044.0
2019-11-18 10:15:00,280.04,280.06,279.82,279.84,12668.0,251.9604,251.9784,251.7624,251.7804,12668.0
2019-11-18 10:20:00,279.9,280.05,279.85,279.89,12703.0,251.8344,251.9694,251.7894,251.8254,12703.0
2019-11-18 10:25:00,279.9,279.93,279.75,279.87,14925.0,251.8344,251.8614,251.6995,251.8074,14925.0
2019-11-18 10:30:00,279.9,279.92,279.76,279.88,19697.0,251.8344,251.8524,251.7085,251.8164,19697.0
2019-11-18 10:35:00,279.86,279.86,279.7,279.83,32004.0,251.7984,251.7984,251.6545,251.7714,32004.0
2019-11-18 10:40:00,279.83,279.91,279.76,279.79,14518.0,251.7714,251.8434,251.7085,251.7354,14518.0
2019-11-18 10:45:00,279.8,280.05,279.8,280.04,26559.0,251.7444,251.9694,251.7444,251.9604,26559.0
2019-11-18 10:50:00,280.06,280.15,280.05,280.1,18417.0,251.9784,252.0594,251.9694,252.0144,18417.0
2019-11-18 10:55:00,280.1,280.1,279.93,279.93,7998.0,252.0144,252.0144,251.8614,251.8614,7998.0
2019-11-18 11:00:00,279.96,279.97,279.88,279.89,9080.0,251.8884,251.8974,251.8164,251.8254,9080.0
2019-11-18 11:05:00,279.91,279.92,279.75,279.79,11014.0,251.8434,251.8524,251.6995,251.7354,11014.0
2019-11-18 11:10:00,279.81,280.1,279.81,279.9,58110.0,251.7534,252.0144,251.7534,251.8344,58110.0
2019-11-18 11:15:00,279.87,280.05,279.87,279.98,33750.0,251.8074,251.9694,251.8074,251.9064,33750.0
2019-11-18 11:20:00,280.0,280.13,279.94,280.07,20847.0,251.9244,252.0414,251.8704,251.9874,20847.0
2019-11-18 11:25:00,280.1,280.12,279.96,280.0,10858.0,252.0144,252.0324,251.8884,251.9244,10858.0
2019-11-18 11:30:00,280.02,280.19,280.01,280.19,5400.0,251.9424,252.0953,251.9334,252.0953,5400.0
2019-11-18 11:35:00,280.17,280.2,280.1,280.17,9050.0,252.0773,252.1043,252.0144,252.0773,9050.0
2019-11-18 11:40:00,280.18,280.19,280.05,280.14,7082.0,252.0863,252.0953,251.9694,252.0504,7082.0
2019-11-18 11:45:00,280.11,280.21,280.01,280.17,26557.0,252.0234,252.1133,251.9334,252.0773,26557.0
2019-11-18 11:50:00,280.16,280.18,280.09,280.12,6316.0,252.0683,252.0863,252.0054,252.0324,6316.0
2019-11-18 11:55:00,280.08,280.13,280.07,280.1,3065.0,251.9964,252.0414,251.9874,252.0144,3065.0
2019-11-18 12:00:00,280.07,280.12,280.06,280.08,6066.0,251.9874,252.0324,251.9784,251.9964,6066.0
2019-11-18 12:05:00,280.07,280.07,280.02,280.05,9016.0,251.9874,251.9874,251.9424,251.9694,9016.0
2019-11-18 12:10:00,280.09,280.09,280.03,280.04,3005.0,252.0054,252.0054,251.9514,251.9604,3005.0
2019-11-18 12:15:00,280.06,280.09,280.03,280.05,10246.0,251.9784,252.0054,251.9514,251.9694,10246.0
2019-11-18 12:20:00,280.07,280.13,280.06,280.09,10372.0,251.9874,252.0414,251.9784,252.0054,10372.0
2019-11-18 12:25:00,280.11,280.11,279.95,279.96,21982.0,252.0234,252.0234,251.8794,251.8884,21982.0
2019-11-18 12:30:00,279.95,280.12,279.93,280.08,3966.0,251.8794,252.0324,251.8614,251.9964,3966.0
2019-11-18 12:35:00,280.15,280.15,280.06,280.13,10286.0,252.0594,252.0594,251.9784,252.0414,10286.0
2019-11-18 12:40:00,280.14,280.18,280.14,280.15,2679.0,252.0504,252.0863,252.0504,252.0594,2679.0
2019-11-18 12:45:00,280.14,280.18,280.1,280.12,5985.0,252.0504,252.0863,252.0144,252.0324,5985.0
2019-11-18 12:50:00,280.14,280.17,280.12,280.16,3631.0,252.0504,252.0773,252.0324,252.0683,3631.0
2019-11-18 12:55:00,280.14,280.2,280.1,280.19,2422.0,252.0504,252.1043,252.0144,252.0953,2422.0
2019-11-18 13:00:00,280.19,280.22,280.18,280.18,4900.0,252.0953,252.1223,252.0863,252.0863,4900.0
2019-11-18 13:05:00,280.18,280.23,280.15,280.15,2575.0,252.0863,252.1313,252.0594,252.0594,2575.0
2019-11-18 13:10:00,280.14,280.18,280.13,280.14,2125.0,252.0504,252.0863,252.0414,252.0504,2125.0
2019-11-18 13:15:00,280.12,280.16,280.12,280.16,1528.0,252.0324,252.0683,252.0324,252.0683,1528.0
2019-11-18 13:20:00,280.17,280.19,280.16,280.16,3200.0,252.0773,252.0953,252.0683,252.0683,3200.0
2019-11-18 13:25:00,280.18,280.18,280.08,280.1,11456.0,252.0863,252.0863,251.9964,252.0144,11456.0
2019-11-18 13:30:00,280.09,280.12,280.07,280.11,2159.0,252.0054,252.0324,251.9874,252.0234,2159.0
2019-11-18 13:35:00,280.12,280.19,280.11,280.15,13533.0,252.0324,252.0953,252.0234,252.0594,13533.0
2019-11-18 13:40:00,280.17,280.35,280.17,280.28,26776.0,252.0773,252.2393,252.0773,252.1763,26776.0
2019-11-18 13:45:00,280.26,280.33,280.23,280.33,9079.0,252.1583,252.2213,252.1313,252.2213,9079.0
2019-11-18 13:50:00,280.32,280.36,280.32,280.33,5401.0,252.2123,252.2483,252.2123,252.2213,5401.0
2019-11-18 13:55:00,280.33,280.36,280.29,280.32,13692.0,252.2213,252.2483,252.1853,252.2123,13692.0
2019-11-18 14:00:00,280.31,280.33,280.18,280.19,13547.0,252.2033,252.2213,252.0863,252.0953,13547.0
2019-11-18 14:05:00,280.21,280.24,280.18,280.23,19636.0,252.1133,252.1403,252.0863,252.1313,19636.0
2019-11-18 14:10:00,280.22,280.28,280.22,280.26,2942.0,252.1223,252.1763,252.1223,252.1583,2942.0
2019-11-18 14:15:00,280.3,280.31,280.27,280.28,3924.0,252.1943,252.2033,252.1673,252.1763,3924.0
2019-11-18 14:20:00,280.27,280.34,280.27,280.31,8615.0,252.1673,252.2303,252.1673,252.2033,8615.0
2019-11-18 14:25:00,280.3,280.32,280.25,280.27,3300.0,252.1943,252.2123,252.1493,252.1673,3300.0
2019-11-18 14:30:00,280.27,280.33,280.25,280.3,4649.0,252.1673,252.2213,252.1493,252.1943,4649.0
2019-11-18 14:35:00,280.33,280.34,280.25,280.26,9232.0,252.2213,252.2303,252.1493,252.1583,9232.0
2019-11-18 14:40:00,280.32,280.32,280.27,280.3,4788.0,252.2123,252.2123,252.1673,252.1943,4788.0
2019-11-18 14:45:00,280.28,280.29,280.24,280.28,8145.0,252.1763,252.1853,252.1403,252.1763,8145.0
2019-11-18 14:50:00,280.29,280.32,280.25,280.27,6089.0,252.1853,252.2123,252.1493,252.1673,6089.0
2019-11-18 14:55:00,280.26,280.29,280.24,280.25,8807.0,252.1583,252.1853,252.1403,252.1493,8807.0
2019-11-18 15:00:00,280.25,280.29,280.25,280.27,26771.0,252.1493,252.1853,252.1493,252.1673,26771.0
2019-11-18 15:05:00,280.28,280.29,280.24,280.24,11843.0,252.1763,252.1853,252.1403,252.1403,11843.0
2019-11-18 15:10:00,280.25,280.29,280.18,280.26,11451.0,252.1493,252.1853,252.0863,252.1583,11451.0
2019-11-18 15:15:00,280.25,280.25,280.09,280.19,21264.0,252.1493,252.1493,252.0054,252.0953,21264.0
2019-11-18 15:20:00,280.21,280.24,280.16,280.22,9272.0,252.1133,252.1403,252.0683,252.1223,9272.0
2019-11-18 15:25:00,280.22,280.27,280.21,280.25,9869.0,252.1223,252.1673,252.1133,252.1493,9869.0
2019-11-18 15:30:00,280.27,280.28,280.16,280.19,7115.0,252.1673,252.1763,252.0683,252.0953,7115.0
2019-11-18 15:35:00,280.2,280.21,280.08,280.17,14209.0,252.1043,252.1133,251.9964,252.0773,14209.0
2019-11-18 15:40:00,280.19,280.2,280.1,280.12,7593.0,252.0953,252.1043,252.0144,252.0324,7593.0
2019-11-18 15:45:00,280.13,280.16,280.11,280.12,15958.0,252.0414,252.0683,252.0234,252.0324,15958.0
2019-11-18 15:50:00,280.1,280.24,280.02,280.2,66579.0,252.0144,252.1403,251.9424,252.1043,66579.0
2019-11-18 15:55:00,280.21,280.33,280.13,280.27,68783.0,252.1133,252.2213,252.0414,252.1673,68783.0
2019-11-19 09:30:00,280.83,280.84,280.5,280.54,102157.0,252.6712,252.6802,252.3743,252.4102,102157.0
2019-11-19 09:35:00,280.52,280.52,280.36,280.38,23251.0,252.3923,252.3923,252.2483,252.2663,23251.0
2019-11-19 09:40:00,280.34,280.4,280.21,280.21,32088.0,252.2303,252.2843,252.1133,252.1133,32088.0
2019-11-19 09:45:00,280.21,280.25,280.06,280.16,33470.0,252.1133,252.1493,251.9784,252.0683,33470.0
2019-11-19 09:50:00,280.14,280.15,280.02,280.12,43957.0,252.0504,252.0594,251.9424,252.0324,43957.0
2019-11-19 09:55:00,280.14,280.18,279.97,280.03,103181.0,252.0504,252.0863,251.8974,251.9514,103181.0
2019-11-19 10:00:00,279.97,280.06,279.8,279.88,19146.0,251.8974,251.9784,251.7444,251.8164,19146.0
2019-11-19 10:05:00,279.8,279.86,279.68,279.68,14852.0,251.7444,251.7984,251.6365,251.6365,14852.0
2019-11-19 10:10:00,279.72,279.91,279.71,279.82,29571.0,251.6725,251.8434,251.6635,251.7624,29571.0
2019-11-19 10:15:00,279.8,279.86,279.69,279.83,13141.0,251.7444,251.7984,251.6455,251.7714,13141.0
2019-11-19 10:20:00,279.84,279.89,279.75,279.79,21075.0,251.7804,251.8254,251.6995,251.7354,21075.0
2019-11-19 10:25:00,279.8,279.8,279.61,279.77,9282.0,251.7444,251.7444,251.5735,251.7175,9282.0
2019-11-19 10:30:00,279.82,279.83,279.61,279.71,14389.0,251.7624,251.7714,251.5735,251.6635,14389.0
2019-11-19 10:35:00,279.67,279.67,279.51,279.62,15312.0,251.6275,251.6275,251.4835,251.5825,15312.0
2019-11-19 10:40:00,279.63,279.65,279.51,279.53,23633.0,251.5915,251.6095,251.4835,251.5015,23633.0
2019-11-19 10:45:00,279.55,279.6,279.25,279.31,48674.0,251.5195,251.5645,251.2496,251.3036,48674.0
2019-11-19 10:50:00,279.28,279.36,279.15,279.24,33818.0,251.2766,251.3486,251.1596,251.2406,33818.0
2019-11-19 10:55:00,279.18,279.19,278.99,279.12,24708.0,251.1866,251.1956,251.0157,251.1326,24708.0
2019-11-19 11:00:00,279.09,279.25,279.05,279.1,32068.0,251.1056,251.2496,251.0696,251.1146,32068.0
2019-11-19 11:05:00,279.09,279.11,278.96,279.0,16397.0,251.1056,251.1236,250.9887,251.0247,16397.0
2019-11-19 11:10:00,279.0,279.17,278.95,279.13,23463.0,251.0247,251.1776,250.9797,251.1416,23463.0
2019-11-19 11:15:00,279.13,279.2,279.06,279.18,10417.0,251.1416,251.2046,251.0786,251.1866,10417.0
2019-11-19 11:20:00,279.2,279.24,279.13,279.23,21987.0,251.2046,251.2406,251.1416,251.2316,21987.0
2019-11-19 11:25:00,279.23,279.45,279.22,279.4,20008.0,251.2316,251.4295,251.2226,251.3846,20008.0
2019-11-19 11:30:00,279.42,279.53,279.41,279.49,16086.0,251.4025,251.5015,251.3936,251.4655,16086.0
2019-11-19 11:35:00,279.48,280.03,279.41,279.79,80684.0,251.4565,251.9514,251.3936,251.7354,80684.0
2019-11-19 11:40:00,279.86,279.88,279.6,279.6,29562.0,251.7984,251.8164,251.5645,251.5645,29562.0
2019-11-19 11:45:00,279.61,279.63,279.01,279.27,120234.0,251.5735,251.5915,251.0337,251.2676,120234.0
2019-11-19 11:50:00,279.27,279.29,279.13,279.29,9469.0,251.2676,251.2856,251.1416,251.2856,9469.0
2019-11-19 11:55:00,279.29,279.47,279.09,279.47,43650.0,251.2856,251.4475,251.1056,251.4475,43650.0
2019-11-19 12:00:00,279.46,279.46,279.19,279.24,12821.0,251.4385,251.4385,251.1956,251.2406,12821.0
2019-11-19 12:05:00,279.21,279.32,278.87,279.31,65349.0,251.2136,251.3126,250.9077,251.3036,65349.0
2019-11-19 12:10:00,279.28,279.41,279.26,279.36,7320.0,251.2766,251.3936,251.2586,251.3486,7320.0
2019-11-19 12:15:00,279.39,279.6,279.32,279.41,22576.0,251.3756,251.5645,251.3126,251.3936,22576.0
2019-11-19 12:20:00,279.39,279.54,279.39,279.52,13277.0,251.3756,251.5105,251.3756,251.4925,13277.0
2019-11-19 12:25:00,279.5,279.54,279.41,279.46,10845.0,251.4745,251.5105,251.3936,251.4385,10845.0
2019-11-19 12:30:00,279.45,279.45,279.35,279.38,6091.0,251.4295,251.4295,251.3396,251.3666,6091.0
2019-11-19 12:35:00,279.38,279.4,279.28,279.39,5459.0,251.3666,251.3846,251.2766,251.3756,5459.0
2019-11-19 12:40:00,279.41,279.43,279.19,279.19,14770.0,251.3936,251.4115,251.1956,251.1956,14770.0
2019-11-19 12:45:00,279.26,279.34,279.26,279.29,4545.0,251.2586,251.3306,251.2586,251.2856,4545.0
2019-11-19 12:50:00,279.24,279.31,279.24,279.27,7061.0,251.2406,251.3036,251.2406,251.2676,7061.0
2019-11-19 12:55:00,279.31,279.41,279.29,279.38,7854.0,251.3036,251.3936,251.2856,251.3666,7854.0
2019-11-19 13:00:00,279.37,279.37,279.19,279.23,7400.0,251.3576,251.3576,251.1956,251.2316,7400.0
2019-11-19 13:05:00,279.23,279.29,279.18,279.27,8999.0,251.2316,251.2856,251.1866,251.2676,8999.0
2019-11-19 13:10:00,279.27,279.37,279.26,279.37,3103.0,251.2676,251.3576,251.2586,251.3576,3103.0
2019-11-19 13:15:00,279.39,279.42,279.36,279.37,5108.0,251.3756,251.4025,251.3486,251.3576,5108.0
2019-11-19 13:20:00,279.39,279.45,279.3,279.33,10023.0,251.3756,251.4295,251.2946,251.3216,10023.0
2019-11-19 13:25:00,279.31,279.4,279.31,279.35,1866.0,251.3036,251.3846,251.3036,251.3396,1866.0
2019-11-19 13:30:00,279.31,279.36,279.3,279.33,3981.0,251.3036,251.3486,251.2946,251.3216,3981.0
2019-11-19 13:35:00,279.34,279.34,279.27,279.34,6931.0,251.3306,251.3306,251.2676,251.3306,6931.0
2019-11-19 13:40:00,279.35,279.39,279.31,279.32,7147.0,251.3396,251.3756,251.3036,251.3126,7147.0
2019-11-19 13:45:00,279.33,279.4,279.31,279.39,5720.0,251.3216,251.3846,251.3036,251.3756,5720.0
2019-11-19 13:50:00,279.42,279.43,279.29,279.31,4990.0,251.4025,251.4115,251.2856,251.3036,4990.0
2019-11-19 13:55:00,279.3,279.31,279.26,279.27,7176.0,251.2946,251.3036,251.2586,251.2676,7176.0
2019-11-19 14:00:00,279.29,279.47,279.29,279.42,13096.0,251.2856,251.4475,251.2856,251.4025,13096.0
2019-11-19 14:05:00,279.43,279.51,279.39,279.44,10644.0,251.4115,251.4835,251.3756,251.4205,10644.0
2019-11-19 14:10:00,279.43,279.45,279.39,279.42,4096.0,251.4115,251.4295,251.3756,251.4025,4096.0
2019-11-19 14:15:00,279.42,279.43,279.37,279.42,3062.0,251.4025,251.4115,251.3576,251.4025,3062.0
2019-11-19 14:20:00,279.41,279.54,279.39,279.53,23412.0,251.3936,251.5105,251.3756,251.5015,23412.0
2019-11-19 14:25:00,279.55,279.57,279.5,279.52,23944.0,251.5195,251.5375,251.4745,251.4925,23944.0
2019-11-19 14:30:00,279.54,279.54,279.43,279.43,8564.0,251.5105,251.5105,251.4115,251.4115,8564.0
2019-11-19 14:35:00,279.46,279.5,279.44,279.45,2877.0,251.4385,251.4745,251.4205,251.4295,2877.0
2019-11-19 14:40:00,279.45,279.5,279.42,279.49,4918.0,251.4295,251.4745,251.4025,251.4655,4918.0
2019-11-19 14:45:00,279.5,279.53,279.49,279.51,33154.0,251.4745,251.5015,251.4655,251.4835,33154.0
2019-11-19 14:50:00,279.5,279.5,279.28,279.3,13894.0,251.4745,251.4745,251.2766,251.2946,13894.0
2019-11-19 14:55:00,279.28,279.33,279.25,279.31,10304.0,251.2766,251.3216,251.2496,251.3036,10304.0
2019-11-19 15:00:00,279.3,279.36,279.28,279.32,6864.0,251.2946,251.3486,251.2766,251.3126,6864.0
2019-11-19 15:05:00,279.3,279.42,279.3,279.37,5473.0,251.2946,251.4025,251.2946,251.3576,5473.0
2019-11-19 15:10:00,279.36,279.54,279.36,279.51,12696.0,251.3486,251.5105,251.3486,251.4835,12696.0
2019-11-19 15:15:00,279.53,279.53,279.45,279.5,4472.0,251.5015,251.5015,251.4295,251.4745,4472.0
2019-11-19 15:20:00,279.5,279.5,279.36,279.41,9333.0,251.4745,251.4745,251.3486,251.3936,9333.0
2019-11-19 15:25:00,279.4,279.43,279.33,279.33,5557.0,251.3846,251.4115,251.3216,251.3216,5557.0
2019-11-19 15:30:00,279.37,279.39,279.35,279.38,5034.0,251.3576,251.3756,251.3396,251.3666,5034.0
2019-11-19 15:35:00,279.37,279.52,279.36,279.49,10219.0,251.3576,251.4925,251.3486,251.4655,10219.0
2019-11-19 15:40:00,279.47,279.51,279.4,279.42,18645.0,251.4475,251.4835,251.3846,251.4025,18645.0
2019-11-19 15:45:00,279.42,279.49,279.31,279.39,16498.0,251.4025,251.4655,251.3036,251.3756,16498.0
2019-11-19 15:50:00,279.38,279.39,279.23,279.24,61263.0,251.3666,251.3756,251.2316,251.2406,61263.0
2019-11-19 15:55:00,279.25,279.41,279.18,279.31,105406.0,251.2496,251.3936,251.1866,251.3036,105406.0
2019-11-20 09:30:00,278.62,278.9,278.55,278.77,87545.0,250.6828,250.9347,250.6198,250.8177,87545.0
2019-11-20 09:35:00,278.75,278.9,278.7,278.86,22392.0,250.7997,250.9347,250.7547,250.8987,22392.0
2019-11-20 09:40:00,278.9,278.9,278.63,278.64,15574.0,250.9347,250.9347,250.6918,250.7008,15574.0
2019-11-20 09:45:00,278.68,278.74,278.63,278.69,14106.0,250.7367,250.7907,250.6918,250.7457,14106.0
2019-11-20 09:50:00,278.69,278.74,278.51,278.55,39460.0,250.7457,250.7907,250.5838,250.6198,39460.0
2019-11-20 09:55:00,278.57,278.74,278.56,278.7,19139.0,250.6378,250.7907,250.6288,250.7547,19139.0
2019-11-20 10:00:00,278.74,278.84,278.68,278.74,9732.0,250.7907,250.8807,250.7367,250.7907,9732.0
2019-11-20 10:05:00,278.74,278.81,278.66,278.67,8326.0,250.7907,250.8537,250.7188,250.7278,8326.0
2019-11-20 10:10:00,278.66,278.68,278.5,278.51,9156.0,250.7188,250.7367,250.5748,250.5838,9156.0
2019-11-20 10:15:00,278.48,278.52,278.44,278.49,13714.0,250.5568,250.5928,250.5208,250.5658,13714.0
2019-11-20 10:20:00,278.5,278.5,278.21,278.21,30479.0,250.5748,250.5748,250.3139,250.3139,30479.0
2019-11-20 10:25:00,278.21,278.44,278.21,278.39,36787.0,250.3139,250.5208,250.3139,250.4758,36787.0
2019-11-20 10:30:00,278.44,278.56,278.43,278.56,17072.0,250.5208,250.6288,250.5118,250.6288,17072.0
2019-11-20 10:35:00,278.58,278.7,278.57,278.61,20948.0,250.6468,250.7547,250.6378,250.6738,20948.0
2019-11-20 10:40:00,278.65,278.65,278.47,278.47,4873.0,250.7098,250.7098,250.5478,250.5478,4873.0
2019-11-20 10:45:00,278.49,278.61,278.49,278.57,8517.0,250.5658,250.6738,250.5658,250.6378,8517.0
2019-11-20 10:50:00,278.61,278.72,278.59,278.7,11591.0,250.6738,250.7727,250.6558,250.7547,11591.0
2019-11-20 10:55:00,278.73,278.73,278.53,278.53,3494.0,250.7817,250.7817,250.6018,250.6018,3494.0
2019-11-20 11:00:00,278.57,278.68,278.55,278.68,3737.0,250.6378,250.7367,250.6198,250.7367,3737.0
2019-11-20 11:05:00,278.59,278.62,278.51,278.6,5527.0,250.6558,250.6828,250.5838,250.6648,5527.0
2019-11-20 11:10:00,278.6,278.6,278.4,278.47,16163.0,250.6648,250.6648,250.4848,250.5478,16163.0
2019-11-20 11:15:00,278.47,278.6,278.46,278.53,8994.0,250.5478,250.6648,250.5388,250.6018,8994.0
2019-11-20 11:20:00,278.52,278.69,278.52,278.66,13380.0,250.5928,250.7457,250.5928,250.7188,13380.0
2019-11-20 11:25:00,278.66,278.68,278.47,278.49,11445.0,250.7188,250.7367,250.5478,250.5658,11445.0
2019-11-20 11:30:00,278.49,278.49,278.29,278.4,19385.0,250.5658,250.5658,250.3859,250.4848,19385.0
2019-11-20 11:35:00,278.43,278.52,278.42,278.48,7822.0,250.5118,250.5928,250.5028,250.5568,7822.0
2019-11-20 11:40:00,278.49,278.49,278.33,278.35,6337.0,250.5658,250.5658,250.4218,250.4398,6337.0
2019-11-20 11:45:00,278.36,278.41,278.25,278.37,8764.0,250.4488,250.4938,250.3499,250.4578,8764.0
2019-11-20 11:50:00,278.34,278.44,278.34,278.44,5514.0,250.4308,250.5208,250.4308,250.5208,5514.0
2019-11-20 11:55:00,278.44,278.52,278.35,278.39,10465.0,250.5208,250.5928,250.4398,250.4758,10465.0
2019-11-20 12:00:00,278.41,278.47,278.33,278.39,16611.0,250.4938,250.5478,250.4218,250.4758,16611.0
2019-11-20 12:05:00,278.45,278.56,278.38,278.53,23891.0,250.5298,250.6288,250.4668,250.6018,23891.0
2019-11-20 12:10:00,278.55,278.61,278.48,278.48,12156.0,250.6198,250.6738,250.5568,250.5568,12156.0
2019-11-20 12:15:00,278.48,278.61,278.43,278.61,12066.0,250.5568,250.6738,250.5118,250.6738,12066.0
2019-11-20 12:20:00,278.61,278.64,278.53,278.57,5930.0,250.6738,250.7008,250.6018,250.6378,5930.0
2019-11-20 12:25:00,278.57,278.59,278.52,278.52,3187.0,250.6378,250.6558,250.5928,250.5928,3187.0
2019-11-20 12:30:00,278.55,278.55,278.46,278.5,5047.0,250.6198,250.6198,250.5388,250.5748,5047.0
2019-11-20 12:35:00,278.5,278.59,278.5,278.53,7278.0,250.5748,250.6558,250.5748,250.6018,7278.0
2019-11-20 12:40:00,278.54,278.55,278.52,278.53,639.0,250.6108,250.6198,250.5928,250.6018,639.0
2019-11-20 12:45:00,278.55,278.55,278.41,278.43,5068.0,250.6198,250.6198,250.4938,250.5118,5068.0
2019-11-20 12:50:00,278.41,278.42,278.19,278.24,7601.0,250.4938,250.5028,250.2959,250.3409,7601.0
2019-11-20 12:55:00,278.19,278.2,277.04,277.51,189433.0,250.2959,250.3049,249.2612,249.6841,189433.0
2019-11-20 13:00:00,277.5,277.57,277.36,277.45,70653.0,249.6751,249.738,249.5491,249.6301,70653.0
2019-11-20 13:05:00,277.35,277.37,277.1,277.16,36213.0,249.5401,249.5581,249.3152,249.3692,36213.0
2019-11-20 13:10:00,277.11,277.18,276.91,276.95,91181.0,249.3242,249.3872,249.1442,249.1802,91181.0
2019-11-20 13:15:00,276.95,277.01,276.72,276.73,74540.0,249.1802,249.2342,248.9733,248.9823,74540.0
2019-11-20 13:20:00,276.74,277.04,276.73,276.84,39460.0,248.9913,249.2612,248.9823,249.0812,39460.0
2019-11-20 13:25:00,276.84,277.17,276.81,276.96,60942.0,249.0812,249.3782,249.0543,249.1892,60942.0
2019-11-20 13:30:00,276.98,277.04,276.77,276.99,20141.0,249.2072,249.2612,249.0183,249.2162,20141.0
2019-11-20 13:35:00,277.01,277.07,276.83,276.86,31270.0,249.2342,249.2882,249.0722,249.0992,31270.0
2019-11-20 13:40:00,276.85,277.09,276.84,276.94,23577.0,249.0902,249.3062,249.0812,249.1712,23577.0
2019-11-20 13:45:00,276.92,277.14,276.92,277.14,25397.0,249.1532,249.3512,249.1532,249.3512,25397.0
2019-11-20 13:50:00,277.14,277.56,277.07,277.4,90024.0,249.3512,249.7291,249.2882,249.5851,90024.0
2019-11-20 13:55:00,277.41,277.46,277.29,277.45,51141.0,249.5941,249.6391,249.4861,249.6301,51141.0
2019-11-20 14:00:00,277.41,277.5,277.27,277.33,12034.0,249.5941,249.6751,249.4681,249.5221,12034.0
2019-11-20 14:05:00,277.31,277.36,277.16,277.29,16379.0,249.5041,249.5491,249.3692,249.4861,16379.0
2019-11-20 14:10:00,277.28,277.5,277.27,277.37,17325.0,249.4771,249.6751,249.4681,249.5581,17325.0
2019-11-20 14:15:00,277.35,277.52,277.27,277.51,12066.0,249.5401,249.6931,249.4681,249.6841,12066.0
2019-11-20 14:20:00,277.53,277.59,277.39,277.44,15011.0,249.7021,249.756,249.5761,249.6211,15011.0
2019-11-20 14:25:00,277.48,277.7,277.47,277.7,25702.0,249.6571,249.855,249.6481,249.855,25702.0
2019-11-20 14:30:00,277.69,277.91,277.66,277.79,29610.0,249.846,250.044,249.819,249.936,29610.0
2019-11-20 14:35:00,277.81,277.97,277.79,277.96,14387.0,249.954,250.0979,249.936,250.0889,14387.0
2019-11-20 14:40:00,277.98,278.11,277.95,278.0,113558.0,250.1069,250.2239,250.0799,250.1249,113558.0
2019-11-20 14:45:00,278.0,278.0,277.75,277.84,29963.0,250.1249,250.1249,249.9,249.981,29963.0
2019-11-20 14:50:00,277.83,277.9,277.77,277.79,30007.0,249.972,250.035,249.918,249.936,30007.0
2019-11-20 14:55:00,277.78,277.9,277.78,277.83,9651.0,249.927,250.035,249.927,249.972,9651.0
2019-11-20 15:00:00,277.83,277.91,277.73,277.76,19515.0,249.972,250.044,249.882,249.909,19515.0
2019-11-20 15:05:00,277.75,277.93,277.74,277.89,11309.0,249.9,250.062,249.891,250.026,11309.0
2019-11-20 15:10:00,277.91,278.11,277.88,278.04,28942.0,250.044,250.2239,250.017,250.1609,28942.0
2019-11-20 15:15:00,278.03,278.04,277.83,277.83,24377.0,250.1519,250.1609,249.972,249.972,24377.0
2019-11-20 15:20:00,277.86,277.95,277.81,277.95,20640.0,249.999,250.0799,249.954,250.0799,20640.0
2019-11-20 15:25:00,277.93,277.96,277.76,277.76,9383.0,250.062,250.0889,249.909,249.909,9383.0
2019-11-20 15:30:00,277.73,277.8,277.67,277.76,18052.0,249.882,249.945,249.828,249.909,18052.0
2019-11-20 15:35:00,277.78,277.79,277.71,277.78,15345.0,249.927,249.936,249.864,249.927,15345.0
2019-11-20 15:40:00,277.78,278.1,277.77,278.08,87208.0,249.927,250.2149,249.918,250.1969,87208.0
2019-11-20 15:45:00,278.07,278.18,278.07,278.1,59742.0,250.1879,250.2869,250.1879,250.2149,59742.0
2019-11-20 15:50:00,278.08,278.16,278.01,278.14,49391.0,250.1969,250.2689,250.1339,250.2509,49391.0
2019-11-20 15:55:00,278.16,278.33,277.99,278.19,146152.0,250.2689,250.4218,250.1159,250.2959,146152.0
2019-11-21 09:30:00,278.33,278.42,277.89,277.94,75805.0,250.4218,250.5028,250.026,250.0709,75805.0
2019-11-21 09:35:00,277.91,277.99,277.85,277.89,21041.0,250.044,250.1159,249.99,250.026,21041.0
2019-11-21 09:40:00,277.88,277.9,277.66,277.79,18698.0,250.017,250.035,249.819,249.936,18698.0
2019-11-21 09:45:00,277.8,277.97,277.76,277.82,11986.0,249.945,250.0979,249.909,249.963,11986.0
2019-11-21 09:50:00,277.83,278.12,277.83,278.03,29849.0,249.972,250.2329,249.972,250.1519,29849.0
2019-11-21 09:55:00,278.0,278.07,277.9,277.9,7677.0,250.1249,250.1879,250.035,250.035,7677.0
2019-11-21 10:00:00,277.91,277.93,277.74,277.83,22313.0,250.044,250.062,249.891,249.972,22313.0
2019-11-21 10:05:00,277.77,278.12,277.66,277.99,24500.0,249.918,250.2329,249.819,250.1159,24500.0
2019-11-21 10:10:00,278.02,278.03,277.87,277.89,13827.0,250.1429,250.1519,250.008,250.026,13827.0
2019-11-21 10:15:00,277.88,277.89,277.39,277.42,52014.0,250.017,250.026,249.5761,249.6031,52014.0
2019-11-21 10:20:00,277.38,277.5,277.34,277.42,18148.0,249.5671,249.6751,249.5311,249.6031,18148.0
2019-11-21 10:25:00,277.37,277.62,277.37,277.44,20774.0,249.5581,249.783,249.5581,249.6211,20774.0
2019-11-21 10:30:00,277.41,277.53,277.16,277.29,40261.0,249.5941,249.7021,249.3692,249.4861,40261.0
2019-11-21 10:35:00,277.27,277.45,277.21,277.37,28529.0,249.4681,249.6301,249.4141,249.5581,28529.0
2019-11-21 10:40:00,277.38,277.54,277.37,277.47,11565.0,249.5671,249.7111,249.5581,249.6481,11565.0
2019-11-21 10:45:00,277.46,277.6,277.42,277.57,12272.0,249.6391,249.765,249.6031,249.738,12272.0
2019-11-21 10:50:00,277.54,277.54,277.33,277.4,23046.0,249.7111,249.7111,249.5221,249.5851,23046.0
2019-11-21 10:55:00,277.41,277.59,277.37,277.55,16890.0,249.5941,249.756,249.5581,249.7201,16890.0
2019-11-21 11:00:00,277.57,277.8,277.46,277.67,49965.0,249.738,249.945,249.6391,249.828,49965.0
2019-11-21 11:05:00,277.67,277.81,277.65,277.67,18190.0,249.828,249.954,249.81,249.828,18190.0
2019-11-21 11:10:00,277.68,277.68,277.57,277.57,7124.0,249.837,249.837,249.738,249.738,7124.0
2019-11-21 11:15:00,277.51,277.62,277.47,277.56,5077.0,249.6841,249.783,249.6481,249.7291,5077.0
2019-11-21 11:20:00,277.47,277.63,277.47,277.61,5132.0,249.6481,249.792,249.6481,249.774,5132.0
2019-11-21 11:25:00,277.65,277.72,277.47,277.48,11191.0,249.81,249.873,249.6481,249.6571,11191.0
2019-11-21 11:30:00,277.47,277.69,277.32,277.32,7730.0,249.6481,249.846,249.5131,249.5131,7730.0
2019-11-21 11:35:00,277.35,277.43,277.31,277.42,25658.0,249.5401,249.6121,249.5041,249.6031,25658.0
2019-11-21 11:40:00,277.41,277.53,277.38,277.53,17638.0,249.5941,249.7021,249.5671,249.7021,17638.0
2019-11-21 11:45:00,277.51,277.6,277.51,277.59,5315.0,249.6841,249.765,249.6841,249.756,5315.0
2019-11-21 11:50:00,277.56,277.56,277.38,277.52,7824.0,249.7291,249.7291,249.5671,249.6931,7824.0
2019-11-21 11:55:00,277.55,277.57,277.43,277.43,6080.0,249.7201,249.738,249.6121,249.6121,6080.0
2019-11-21 12:00:00,277.42,277.62,277.41,277.61,10728.0,249.6031,249.783,249.5941,249.774,10728.0
2019-11-21 12:05:00,277.64,277.76,277.64,277.74,6231.0,249.801,249.909,249.801,249.891,6231.0
2019-11-21 12:10:00,277.79,277.89,277.78,277.8,14400.0,249.936,250.026,249.927,249.945,14400.0
2019-11-21 12:15:00,277.83,277.91,277.82,277.87,9499.0,249.972,250.044,249.963,250.008,9499.0
2019-11-21 12:20:00,277.85,277.94,277.85,277.9,9233.0,249.99,250.0709,249.99,250.035,9233.0
2019-11-21 12:25:00,277.93,277.98,277.87,277.9,7475.0,250.062,250.1069,250.008,250.035,7475.0
2019-11-21 12:30:00,277.89,278.02,277.88,278.0,3961.0,250.026,250.1429,250.017,250.1249,3961.0
2019-11-21 12:35:00,278.0,278.2,278.0,278.17,15053.0,250.1249,250.3049,250.1249,250.2779,15053.0
2019-11-21 12:40:00,278.17,278.24,278.14,278.2,24312.0,250.2779,250.3409,250.2509,250.3049,24312.0
2019-11-21 12:45:00,278.17,278.18,278.09,278.09,5601.0,250.2779,250.2869,250.2059,250.2059,5601.0
2019-11-21 12:50:00,278.06,278.12,278.05,278.12,12920.0,250.1789,250.2329,250.1699,250.2329,12920.0
2019-11-21 12:55:00,278.13,278.18,278.08,278.15,4193.0,250.2419,250.2869,250.1969,250.2599,4193.0
2019-11-21 13:00:00,278.17,278.22,278.17,278.18,4156.0,250.2779,250.3229,250.2779,250.2869,4156.0
2019-11-21 13:05:00,278.16,278.2,278.13,278.16,1919.0,250.2689,250.3049,250.2419,250.2689,1919.0
2019-11-21 13:10:00,278.22,278.23,278.08,278.08,3214.0,250.3229,250.3319,250.1969,250.1969,3214.0
2019-11-21 13:15:00,278.09,278.19,278.08,278.19,4823.0,250.2059,250.2959,250.1969,250.2959,4823.0
2019-11-21 13:20:00,278.17,278.17,278.04,278.07,18459.0,250.2779,250.2779,250.1609,250.1879,18459.0
2019-11-21 13:25:00,278.1,278.17,278.09,278.12,4219.0,250.2149,250.2779,250.2059,250.2329,4219.0
2019-11-21 13:30:00,278.16,278.19,278.11,278.11,8334.0,250.2689,250.2959,250.2239,250.2239,8334.0
2019-11-21 13:35:00,278.1,278.1,277.98,278.05,14418.0,250.2149,250.2149,250.1069,250.1699,14418.0
2019-11-21 13:40:00,278.03,278.08,277.98,278.04,8400.0,250.1519,250.1969,250.1069,250.1609,8400.0
2019-11-21 13:45:00,278.03,278.12,278.01,278.1,9018.0,250.1519,250.2329,250.1339,250.2149,9018.0
2019-11-21 13:50:00,278.14,278.16,278.1,278.1,5074.0,250.2509,250.2689,250.2149,250.2149,5074.0
2019-11-21 13:55:00,278.06,278.07,278.02,278.05,6725.0,250.1789,250.1879,250.1429,250.1699,6725.0
2019-11-21 14:00:00,278.05,278.09,277.86,277.92,41975.0,250.1699,250.2059,249.999,250.053,41975.0
2019-11-21 14:05:00,277.94,278.21,277.9,278.17,15519.0,250.0709,250.3139,250.035,250.2779,15519.0
2019-11-21 14:10:00,278.12,278.18,278.1,278.15,9075.0,250.2329,250.2869,250.2149,250.2599,9075.0
2019-11-21 14:15:00,278.14,278.19,278.13,278.19,6708.0,250.2509,250.2959,250.2419,250.2959,6708.0
2019-11-21 14:20:00,278.2,278.25,278.19,278.21,11666.0,250.3049,250.3499,250.2959,250.3139,11666.0
2019-11-21 14:25:00,278.21,278.22,278.14,278.14,1800.0,250.3139,250.3229,250.2509,250.2509,1800.0
2019-11-21 14:30:00,278.16,278.3,278.15,278.3,7765.0,250.2689,250.3949,250.2599,250.3949,7765.0
2019-11-21 14:35:00,278.31,278.32,278.24,278.28,11239.0,250.4038,250.4128,250.3409,250.3769,11239.0
2019-11-21 14:40:00,278.26,278.31,278.22,278.24,4274.0,250.3589,250.4038,250.3229,250.3409,4274.0
2019-11-21 14:45:00,278.22,278.26,278.21,278.25,2621.0,250.3229,250.3589,250.3139,250.3499,2621.0
2019-11-21 14:50:00,278.23,278.23,278.18,278.18,6539.0,250.3319,250.3319,250.2869,250.2869,6539.0
2019-11-21 14:55:00,278.16,278.17,278.14,278.15,1667.0,250.2689,250.2779,250.2509,250.2599,1667.0
2019-11-21 15:00:00,278.17,278.21,278.13,278.13,3300.0,250.2779,250.3139,250.2419,250.2419,3300.0
2019-11-21 15:05:00,278.14,278.14,278.06,278.08,9696.0,250.2509,250.2509,250.1789,250.1969,9696.0
2019-11-21 15:10:00,278.1,278.16,278.09,278.13,12925.0,250.2149,250.2689,250.2059,250.2419,12925.0
2019-11-21 15:15:00,278.16,278.16,278.04,278.1,3747.0,250.2689,250.2689,250.1609,250.2149,3747.0
2019-11-21 15:20:00,278.08,278.13,277.98,278.07,24204.0,250.1969,250.2419,250.1069,250.1879,24204.0
2019-11-21 15:25:00,278.07,278.09,277.98,277.99,2275.0,250.1879,250.2059,250.1069,250.1159,2275.0
2019-11-21 15:30:00,278.01,278.07,277.92,277.97,10850.0,250.1339,250.1879,250.053,250.0979,10850.0
2019-11-21 15:35:00,277.99,278.0,277.83,277.87,14412.0,250.1159,250.1249,249.972,250.008,14412.0
2019-11-21 15:40:00,277.83,277.92,277.72,277.89,14176.0,249.972,250.053,249.873,250.026,14176.0
2019-11-21 15:45:00,277.82,277.84,277.74,277.77,17307.0,249.963,249.981,249.891,249.918,17307.0
2019-11-21 15:50:00,277.75,277.78,277.46,277.59,108352.0,249.9,249.927,249.6391,249.756,108352.0
2019-11-21 15:55:00,277.6,277.82,277.6,277.73,60144.0,249.765,249.963,249.765,249.882,60144.0
2019-11-22 09:30:00,278.38,278.38,278.04,278.22,85875.0,250.4668,250.4668,250.1609,250.3229,85875.0
2019-11-22 09:35:00,278.22,278.43,278.18,278.31,35430.0,250.3229,250.5118,250.2869,250.4038,35430.0
2019-11-22 09:40:00,278.29,278.34,278.11,278.17,18103.0,250.3859,250.4308,250.2239,250.2779,18103.0
2019-11-22 09:45:00,278.15,278.33,278.14,278.29,21622.0,250.2599,250.4218,250.2509,250.3859,21622.0
2019-11-22 09:50:00,278.33,278.49,278.33,278.45,6673.0,250.4218,250.5658,250.4218,250.5298,6673.0
2019-11-22 09:55:00,278.43,278.6,278.37,278.47,12875.0,250.5118,250.6648,250.4578,250.5478,12875.0
2019-11-22 10:00:00,278.47,278.57,278.46,278.57,14659.0,250.5478,250.6378,250.5388,250.6378,14659.0
2019-11-22 10:05:00,278.54,278.59,278.45,278.5,15438.0,250.6108,250.6558,250.5298,250.5748,15438.0
2019-11-22 10:10:00,278.5,278.63,278.49,278.53,6968.0,250.5748,250.6918,250.5658,250.6018,6968.0
2019-11-22 10:15:00,278.52,278.65,278.43,278.43,18049.0,250.5928,250.7098,250.5118,250.5118,18049.0
2019-11-22 10:20:00,278.45,278.69,278.45,278.68,10619.0,250.5298,250.7457,250.5298,250.7367,10619.0
2019-11-22 10:25:00,278.68,278.77,278.43,278.43,25670.0,250.7367,250.8177,250.5118,250.5118,25670.0
2019-11-22 10:30:00,278.41,278.51,278.31,278.42,55988.0,250.4938,250.5838,250.4038,250.5028,55988.0
2019-11-22 10:35:00,278.41,278.41,278.21,278.3,13674.0,250.4938,250.4938,250.3139,250.3949,13674.0
2019-11-22 10:40:00,278.32,278.41,278.25,278.35,26999.0,250.4128,250.4938,250.3499,250.4398,26999.0
2019-11-22 10:45:00,278.32,278.35,278.24,278.29,10904.0,250.4128,250.4398,250.3409,250.3859,10904.0
2019-11-22 10:50:00,278.27,278.28,278.01,278.07,28234.0,250.3679,250.3769,250.1339,250.1879,28234.0
2019-11-22 10:55:00,278.06,278.24,278.05,278.19,9161.0,250.1789,250.3409,250.1699,250.2959,9161.0
2019-11-22 11:00:00,278.17,278.26,277.89,277.97,36312.0,250.2779,250.3589,250.026,250.0979,36312.0
2019-11-22 11:05:00,277.97,278.06,277.79,278.02,21402.0,250.0979,250.1789,249.936,250.1429,21402.0
2019-11-22 11:10:00,278.03,278.08,277.94,278.02,14582.0,250.1519,250.1969,250.0709,250.1429,14582.0
2019-11-22 11:15:00,278.05,278.09,277.86,277.94,5581.0,250.1699,250.2059,249.999,250.0709,5581.0
2019-11-22 11:20:00,277.93,278.05,277.93,278.05,8768.0,250.062,250.1699,250.062,250.1699,8768.0
2019-11-22 11:25:00,278.02,278.15,277.98,278.14,14429.0,250.1429,250.2599,250.1069,250.2509,14429.0
2019-11-22 11:30:00,278.1,278.2,278.09,278.13,7120.0,250.2149,250.3049,250.2059,250.2419,7120.0
2019-11-22 11:35:00,278.15,278.3,278.15,278.24,6670.0,250.2599,250.3949,250.2599,250.3409,6670.0
2019-11-22 11:40:00,278.27,278.33,278.24,278.29,6256.0,250.3679,250.4218,250.3409,250.3859,6256.0
2019-11-22 11:45:00,278.3,278.49,278.29,278.49,21884.0,250.3949,250.5658,250.3859,250.5658,21884.0
2019-11-22 11:50:00,278.48,278.53,278.43,278.43,8586.0,250.5568,250.6018,250.5118,250.5118,8586.0
2019-11-22 11:55:00,278.43,278.49,278.37,278.38,5942.0,250.5118,250.5658,250.4578,250.4668,5942.0
2019-11-22 12:00:00,278.38,278.46,278.36,278.44,2587.0,250.4668,250.5388,250.4488,250.5208,2587.0
2019-11-22 12:05:00,278.45,278.5,278.44,278.5,4408.0,250.5298,250.5748,250.5208,250.5748,4408.0
2019-11-22 12:10:00,278.48,278.53,278.45,278.46,4263.0,250.5568,250.6018,250.5298,250.5388,4263.0
2019-11-22 12:15:00,278.44,278.44,278.31,278.41,8861.0,250.5208,250.5208,250.4038,250.4938,8861.0
2019-11-22 12:20:00,278.43,278.53,278.43,278.51,5955.0,250.5118,250.6018,250.5118,250.5838,5955.0
2019-11-22 12:25:00,278.53,278.57,278.49,278.54,3180.0,250.6018,250.6378,250.5658,250.6108,3180.0
2019-11-22 12:30:00,278.55,278.58,278.44,278.45,5975.0,250.6198,250.6468,250.5208,250.5298,5975.0
2019-11-22 12:35:00,278.44,278.55,278.43,278.53,3766.0,250.5208,250.6198,250.5118,250.6018,3766.0
2019-11-22 12:40:00,278.48,278.53,278.48,278.53,2812.0,250.5568,250.6018,250.5568,250.6018,2812.0
2019-11-22 12:45:00,278.53,278.54,278.49,278.52,4727.0,250.6018,250.6108,250.5658,250.5928,4727.0
2019-11-22 12:50:00,278.51,278.63,278.5,278.6,13528.0,250.5838,250.6918,250.5748,250.6648,13528.0
2019-11-22 12:55:00,278.61,278.64,278.56,278.59,6556.0,250.6738,250.7008,250.6288,250.6558,6556.0
2019-11-22 13:00:00,278.59,278.66,278.55,278.63,16538.0,250.6558,250.7188,250.6198,250.6918,16538.0
2019-11-22 13:05:00,278.65,278.67,278.61,278.63,11987.0,250.7098,250.7278,250.6738,250.6918,11987.0
2019-11-22 13:10:00,278.65,278.66,278.62,278.65,7798.0,250.7098,250.7188,250.6828,250.7098,7798.0
2019-11-22 13:15:00,278.66,278.69,278.63,278.66,8872.0,250.7188,250.7457,250.6918,250.7188,8872.0
2019-11-22 13:20:00,278.66,278.7,278.65,278.7,10012.0,250.7188,250.7547,250.7098,250.7547,10012.0
2019-11-22 13:25:00,278.69,278.69,278.6,278.62,10948.0,250.7457,250.7457,250.6648,250.6828,10948.0
2019-11-22 13:30:00,278.62,278.69,278.62,278.67,4159.0,250.6828,250.7457,250.6828,250.7278,4159.0
2019-11-22 13:35:00,278.7,278.73,278.68,278.72,8188.0,250.7547,250.7817,250.7367,250.7727,8188.0
2019-11-22 13:40:00,278.71,278.71,278.62,278.69,8868.0,250.7637,250.7637,250.6828,250.7457,8868.0
2019-11-22 13:45:00,278.67,278.75,278.63,278.63,5186.0,250.7278,250.7997,250.6918,250.6918,5186.0
2019-11-22 13:50:00,278.65,278.65,278.55,278.57,11098.0,250.7098,250.7098,250.6198,250.6378,11098.0
2019-11-22 13:55:00,278.59,278.73,278.59,278.7,10864.0,250.6558,250.7817,250.6558,250.7547,10864.0
2019-11-22 14:00:00,278.72,278.72,278.58,278.59,9000.0,250.7727,250.7727,250.6468,250.6558,9000.0
2019-11-22 14:05:00,278.58,278.66,278.58,278.65,4510.0,250.6468,250.7188,250.6468,250.7098,4510.0
2019-11-22 14:10:00,278.62,278.68,278.6,278.68,4175.0,250.6828,250.7367,250.6648,250.7367,4175.0
2019-11-22 14:15:00,278.68,278.77,278.67,278.77,11133.0,250.7367,250.8177,250.7278,250.8177,11133.0
2019-11-22 14:20:00,278.75,279.0,278.74,278.79,58994.0,250.7997,251.0247,250.7907,250.8357,58994.0
2019-11-22 14:25:00,278.78,278.79,278.75,278.77,3337.0,250.8267,250.8357,250.7997,250.8177,3337.0
2019-11-22 14:30:00,278.75,278.94,278.75,278.91,10103.0,250.7997,250.9707,250.7997,250.9437,10103.0
2019-11-22 14:35:00,278.92,279.03,278.88,278.94,33054.0,250.9527,251.0517,250.9167,250.9707,33054.0
2019-11-22 14:40:00,278.94,278.95,278.82,278.93,11090.0,250.9707,250.9797,250.8627,250.9617,11090.0
2019-11-22 14:45:00,278.91,278.95,278.87,278.9,8922.0,250.9437,250.9797,250.9077,250.9347,8922.0
2019-11-22 14:50:00,278.89,278.92,278.86,278.86,5002.0,250.9257,250.9527,250.8987,250.8987,5002.0
2019-11-22 14:55:00,278.85,278.85,278.77,278.84,13752.0,250.8897,250.8897,250.8177,250.8807,13752.0
2019-11-22 15:00:00,278.85,278.86,278.75,278.77,4651.0,250.8897,250.8987,250.7997,250.8177,4651.0
2019-11-22 15:05:00,278.77,278.78,278.74,278.78,4967.0,250.8177,250.8267,250.7907,250.8267,4967.0
2019-11-22 15:10:00,278.77,278.8,278.75,278.75,5138.0,250.8177,250.8447,250.7997,250.7997,5138.0
2019-11-22 15:15:00,278.77,278.83,278.75,278.82,8752.0,250.8177,250.8717,250.7997,250.8627,8752.0
2019-11-22 15:20:00,278.82,278.86,278.8,278.83,11230.0,250.8627,250.8987,250.8447,250.8717,11230.0
2019-11-22 15:25:00,278.82,278.83,278.75,278.77,11250.0,250.8627,250.8717,250.7997,250.8177,11250.0
2019-11-22 15:30:00,278.75,278.8,278.69,278.71,12451.0,250.7997,250.8447,250.7457,250.7637,12451.0
2019-11-22 15:35:00,278.71,278.75,278.67,278.67,23814.0,250.7637,250.7997,250.7278,250.7278,23814.0
2019-11-22 15:40:00,278.66,278.67,278.55,278.62,23227.0,250.7188,250.7278,250.6198,250.6828,23227.0
2019-11-22 15:45:00,278.62,278.69,278.52,278.54,21805.0,250.6828,250.7457,250.5928,250.6108,21805.0
2019-11-22 15:50:00,278.53,278.69,278.42,278.63,65167.0,250.6018,250.7457,250.5028,250.6918,65167.0
2019-11-22 15:55:00,278.63,278.87,278.63,278.82,77431.0,250.6918,250.9077,250.6918,250.8627,77431.0
2019-11-25 09:30:00,279.68,279.88,279.64,279.75,50251.0,251.6365,251.8164,251.6005,251.6995,50251.0
2019-11-25 09:35:00,279.75,279.84,279.7,279.82,44350.0,251.6995,251.7804,251.6545,251.7624,44350.0
2019-11-25 09:40:00,279.86,279.94,279.81,279.9,36495.0,251.7984,251.8704,251.7534,251.8344,36495.0
2019-11-25 09:45:00,279.92,279.96,279.84,279.92,18066.0,251.8524,251.8884,251.7804,251.8524,18066.0
2019-11-25 09:50:00,279.94,280.03,279.91,280.01,32442.0,251.8704,251.9514,251.8434,251.9334,32442.0
2019-11-25 09:55:00,280.06,280.12,280.0,280.06,26118.0,251.9784,252.0324,251.9244,251.9784,26118.0
2019-11-25 10:00:00,280.11,280.14,280.06,280.14,16350.0,252.0234,252.0504,251.9784,252.0504,16350.0
2019-11-25 10:05:00,280.15,280.23,280.12,280.21,15309.0,252.0594,252.1313,252.0324,252.1133,15309.0
2019-11-25 10:10:00,280.23,280.31,280.21,280.31,18807.0,252.1313,252.2033,252.1133,252.2033,18807.0
2019-11-25 10:15:00,280.3,280.31,280.18,280.21,21669.0,252.1943,252.2033,252.0863,252.1133,21669.0
2019-11-25 10:20:00,280.21,280.33,280.14,280.33,36733.0,252.1133,252.2213,252.0504,252.2213,36733.0
2019-11-25 10:25:00,280.33,280.33,280.25,280.32,21866.0,252.2213,252.2213,252.1493,252.2123,21866.0
2019-11-25 10:30:00,280.3,280.4,280.3,280.37,22093.0,252.1943,252.2843,252.1943,252.2573,22093.0
2019-11-25 10:35:00,280.34,280.41,280.33,280.36,25042.0,252.2303,252.2933,252.2213,252.2483,25042.0
2019-11-25 10:40:00,280.37,280.41,280.28,280.32,18210.0,252.2573,252.2933,252.1763,252.2123,18210.0
2019-11-25 10:45:00,280.35,280.36,280.27,280.3,8703.0,252.2393,252.2483,252.1673,252.1943,8703.0
2019-11-25 10:50:00,280.32,280.32,280.24,280.28,26249.0,252.2123,252.2123,252.1403,252.1763,26249.0
2019-11-25 10:55:00,280.29,280.29,280.12,280.16,16309.0,252.1853,252.1853,252.0324,252.0683,16309.0
2019-11-25 11:00:00,280.19,280.22,280.03,280.07,21406.0,252.0953,252.1223,251.9514,251.9874,21406.0
2019-11-25 11:05:00,280.07,280.08,279.95,279.95,7976.0,251.9874,251.9964,251.8794,251.8794,7976.0
2019-11-25 11:10:00,279.94,280.08,279.92,280.07,17309.0,251.8704,251.9964,251.8524,251.9874,17309.0
2019-11-25 11:15:00,280.04,280.06,279.99,279.99,4959.0,251.9604,251.9784,251.9154,251.9154,4959.0
2019-11-25 11:20:00,280.01,280.14,279.99,280.13,9344.0,251.9334,252.0504,251.9154,252.0414,9344.0
2019-11-25 11:25:00,280.13,280.16,280.09,280.14,7070.0,252.0414,252.0683,252.0054,252.0504,7070.0
2019-11-25 11:30:00,280.13,280.13,280.0,280.05,11800.0,252.0414,252.0414,251.9244,251.9694,11800.0
2019-11-25 11:35:00,280.07,280.15,280.06,280.13,4750.0,251.9874,252.0594,251.9784,252.0414,4750.0
2019-11-25 11:40:00,280.12,280.19,280.11,280.18,9616.0,252.0324,252.0953,252.0234,252.0863,9616.0
2019-11-25 11:45:00,280.17,280.18,280.12,280.16,2835.0,252.0773,252.0863,252.0324,252.0683,2835.0
2019-11-25 11:50:00,280.17,280.2,280.14,280.15,3750.0,252.0773,252.1043,252.0504,252.0594,3750.0
2019-11-25 11:55:00,280.13,280.13,280.05,280.07,7077.0,252.0414,252.0414,251.9694,251.9874,7077.0
2019-11-25 12:00:00,280.08,280.15,280.08,280.11,2686.0,251.9964,252.0594,251.9964,252.0234,2686.0
2019-11-25 12:05:00,280.1,280.1,279.98,280.0,6193.0,252.0144,252.0144,251.9064,251.9244,6193.0
2019-11-25 12:10:00,280.03,280.06,280.01,280.02,16201.0,251.9514,251.9784,251.9334,251.9424,16201.0
2019-11-25 12:15:00,280.04,280.07,280.02,280.06,4707.0,251.9604,251.9874,251.9424,251.9784,4707.0
2019-11-25 12:20:00,280.1,280.13,280.06,280.13,29093.0,252.0144,252.0414,251.9784,252.0414,29093.0
2019-11-25 12:25:00,280.12,280.16,280.11,280.11,4296.0,252.0324,252.0683,252.0234,252.0234,4296.0
2019-11-25 12:30:00,280.12,280.17,280.11,280.16,7013.0,252.0324,252.0773,252.0234,252.0683,7013.0
2019-11-25 12:35:00,280.18,280.18,280.11,280.13,4962.0,252.0863,252.0863,252.0234,252.0414,4962.0
2019-11-25 12:40:00,280.13,280.13,280.04,280.04,28611.0,252.0414,252.0414,251.9604,251.9604,28611.0
2019-11-25 12:45:00,280.04,280.15,280.03,280.15,5446.0,251.9604,252.0594,251.9514,252.0594,5446.0
2019-11-25 12:50:00,280.14,280.14,280.09,280.1,3899.0,252.0504,252.0504,252.0054,252.0144,3899.0
2019-11-25 12:55:00,280.11,280.17,280.11,280.16,800.0,252.0234,252.0773,252.0234,252.0683,800.0
2019-11-25 13:00:00,280.18,280.31,280.18,280.26,21336.0,252.0863,252.2033,252.0863,252.1583,21336.0
2019-11-25 13:05:00,280.26,280.26,280.23,280.24,4126.0,252.1583,252.1583,252.1313,252.1403,4126.0
2019-11-25 13:10:00,280.23,280.3,280.22,280.28,6149.0,252.1313,252.1943,252.1223,252.1763,6149.0
2019-11-25 13:15:00,280.28,280.35,280.27,280.32,7989.0,252.1763,252.2393,252.1673,252.2123,7989.0
2019-11-25 13:20:00,280.32,280.36,280.3,280.35,5071.0,252.2123,252.2483,252.1943,252.2393,5071.0
2019-11-25 13:25:00,280.34,280.34,280.27,280.27,3470.0,252.2303,252.2303,252.1673,252.1673,3470.0
2019-11-25 13:30:00,280.27,280.29,280.23,280.24,9200.0,252.1673,252.1853,252.1313,252.1403,9200.0
2019-11-25 13:35:00,280.23,280.27,280.21,280.24,3561.0,252.1313,252.1673,252.1133,252.1403,3561.0
2019-11-25 13:40:00,280.28,280.3,280.25,280.25,29361.0,252.1763,252.1943,252.1493,252.1493,29361.0
2019-11-25 13:45:00,280.26,280.26,280.19,280.22,22178.0,252.1583,252.1583,252.0953,252.1223,22178.0
2019-11-25 13:50:00,280.24,280.3,280.2,280.2,25788.0,252.1403,252.1943,252.1043,252.1043,25788.0
2019-11-25 13:55:00,280.21,280.28,280.21,280.28,5951.0,252.1133,252.1763,252.1133,252.1763,5951.0
2019-11-25 14:00:00,280.27,280.28,280.2,280.25,11527.0,252.1673,252.1763,252.1043,252.1493,11527.0
2019-11-25 14:05:00,280.24,280.24,280.19,280.21,13206.0,252.1403,252.1403,252.0953,252.1133,13206.0
2019-11-25 14:10:00,280.21,280.31,280.21,280.29,6924.0,252.1133,252.2033,252.1133,252.1853,6924.0
2019-11-25 14:15:00,280.3,280.35,280.3,280.32,4125.0,252.1943,252.2393,252.1943,252.2123,4125.0
2019-11-25 14:20:00,280.3,280.34,280.27,280.33,4725.0,252.1943,252.2303,252.1673,252.2213,4725.0
2019-11-25 14:25:00,280.31,280.35,280.3,280.33,4280.0,252.2033,252.2393,252.1943,252.2213,4280.0
2019-11-25 14:30:00,280.33,280.36,280.32,280.33,3570.0,252.2213,252.2483,252.2123,252.2213,3570.0
2019-11-25 14:35:00,280.29,280.37,280.28,280.36,1661.0,252.1853,252.2573,252.1763,252.2483,1661.0
2019-11-25 14:40:00,280.37,280.37,280.31,280.32,5344.0,252.2573,252.2573,252.2033,252.2123,5344.0
2019-11-25 14:45:00,280.33,280.33,280.29,280.32,9589.0,252.2213,252.2213,252.1853,252.2123,9589.0
2019-11-25 14:50:00,280.34,280.35,280.27,280.33,7377.0,252.2303,252.2393,252.1673,252.2213,7377.0
2019-11-25 14:55:00,280.34,280.34,280.3,280.31,1905.0,252.2303,252.2303,252.1943,252.2033,1905.0
2019-11-25 15:00:00,280.33,280.39,280.32,280.39,3651.0,252.2213,252.2753,252.2123,252.2753,3651.0
2019-11-25 15:05:00,280.41,280.42,280.36,280.36,9786.0,252.2933,252.3023,252.2483,252.2483,9786.0
2019-11-25 15:10:00,280.37,280.47,280.33,280.45,10132.0,252.2573,252.3473,252.2213,252.3293,10132.0
2019-11-25 15:15:00,280.44,280.53,280.39,280.52,9747.0,252.3203,252.4012,252.2753,252.3923,9747.0
2019-11-25 15:20:00,280.51,280.6,280.49,280.57,13637.0,252.3833,252.4642,252.3653,252.4372,13637.0
2019-11-25 15:25:00,280.56,280.63,280.54,280.62,20035.0,252.4282,252.4912,252.4102,252.4822,20035.0
2019-11-25 15:30:00,280.63,280.71,280.57,280.59,27502.0,252.4912,252.5632,252.4372,252.4552,27502.0
2019-11-25 15:35:00,280.59,280.63,280.53,280.61,20109.0,252.4552,252.4912,252.4012,252.4732,20109.0
2019-11-25 15:40:00,280.62,280.62,280.49,280.51,29454.0,252.4822,252.4822,252.3653,252.3833,29454.0
2019-11-25 15:45:00,280.5,280.65,280.47,280.51,42631.0,252.3743,252.5092,252.3473,252.3833,42631.0
2019-11-25 15:50:00,280.51,280.78,280.44,280.75,86794.0,252.3833,252.6262,252.3203,252.5992,86794.0
2019-11-25 15:55:00,280.75,280.81,280.62,280.8,106133.0,252.5992,252.6532,252.4822,252.6442,106133.0
2019-11-26 09:30:00,281.03,281.07,280.6,280.74,98167.0,252.8511,252.8871,252.4642,252.5902,98167.0
2019-11-26 09:35:00,280.75,280.87,280.68,280.78,35421.0,252.5992,252.7072,252.5362,252.6262,35421.0
2019-11-26 09:40:00,280.75,280.82,280.67,280.71,15028.0,252.5992,252.6622,252.5272,252.5632,15028.0
2019-11-26 09:45:00,280.72,280.94,280.67,280.92,14643.0,252.5722,252.7701,252.5272,252.7521,14643.0
2019-11-26 09:50:00,280.96,281.06,280.9,281.06,10548.0,252.7881,252.8781,252.7341,252.8781,10548.0
2019-11-26 09:55:00,281.07,281.14,281.03,281.1,28016.0,252.8871,252.9501,252.8511,252.9141,28016.0
2019-11-26 10:00:00,281.07,281.23,281.05,281.15,76295.0,252.8871,253.0311,252.8691,252.9591,76295.0
2019-11-26 10:05:00,281.15,281.15,280.94,281.12,35340.0,252.9591,252.9591,252.7701,252.9321,35340.0
2019-11-26 10:10:00,281.08,281.18,281.05,281.06,44996.0,252.8961,252.9861,252.8691,252.8781,44996.0
2019-11-26 10:15:00,281.06,281.15,281.04,281.11,9206.0,252.8781,252.9591,252.8601,252.9231,9206.0
2019-11-26 10:20:00,281.11,281.18,281.08,281.15,7255.0,252.9231,252.9861,252.8961,252.9591,7255.0
2019-11-26 10:25:00,281.16,281.2,281.07,281.07,11757.0,252.9681,253.0041,252.8871,252.8871,11757.0
2019-11-26 10:30:00,281.09,281.09,280.96,281.01,15288.0,252.9051,252.9051,252.7881,252.8331,15288.0
2019-11-26 10:35:00,280.97,281.01,280.92,280.98,3241.0,252.7971,252.8331,252.7521,252.8061,3241.0
2019-11-26 10:40:00,280.95,281.1,280.94,281.09,4110.0,252.7791,252.9141,252.7701,252.9051,4110.0
2019-11-26 10:45:00,281.1,281.25,281.09,281.2,33001.0,252.9141,253.0491,252.9051,253.0041,33001.0
2019-11-26 10:50:00,281.19,281.21,281.1,281.15,13404.0,252.9951,253.0131,252.9141,252.9591,13404.0
2019-11-26 10:55:00,281.14,281.16,281.02,281.12,10553.0,252.9501,252.9681,252.8421,252.9321,10553.0
2019-11-26 11:00:00,281.15,281.17,281.06,281.06,3778.0,252.9591,252.9771,252.8781,252.8781,3778.0
2019-11-26 11:05:00,281.06,281.1,281.04,281.05,1807.0,252.8781,252.9141,252.8601,252.8691,1807.0
2019-11-26 11:10:00,281.08,281.18,281.08,281.17,9069.0,252.8961,252.9861,252.8961,252.9771,9069.0
2019-11-26 11:15:00,281.14,281.22,281.06,281.06,3519.0,252.9501,253.0221,252.8781,252.8781,3519.0
2019-11-26 11:20:00,281.08,281.21,281.04,281.11,3732.0,252.8961,253.0131,252.8601,252.9231,3732.0
2019-11-26 11:25:00,281.1,281.13,281.08,281.08,3111.0,252.9141,252.9411,252.8961,252.8961,3111.0
2019-11-26 11:30:00,281.05,281.16,281.04,281.05,4893.0,252.8691,252.9681,252.8601,252.8691,4893.0
2019-11-26 11:35:00,281.06,281.22,280.89,281.14,82723.0,252.8781,253.0221,252.7252,252.9501,82723.0
2019-11-26 11:40:00,281.14,281.16,281.11,281.12,4002.0,252.9501,252.9681,252.9231,252.9321,4002.0
2019-11-26 11:45:00,281.11,281.2,281.06,281.14,5231.0,252.9231,253.0041,252.8781,252.9501,5231.0
2019-11-26 11:50:00,281.2,281.22,281.15,281.2,12851.0,253.0041,253.0221,252.9591,253.0041,12851.0
2019-11-26 11:55:00,281.23,281.23,281.13,281.17,4779.0,253.0311,253.0311,252.9411,252.9771,4779.0
2019-11-26 12:00:00,281.19,281.23,281.12,281.16,4371.0,252.9951,253.0311,252.9321,252.9681,4371.0
2019-11-26 12:05:00,281.16,281.3,281.16,281.3,4541.0,252.9681,253.094,252.9681,253.094,4541.0
2019-11-26 12:10:00,281.31,281.38,281.26,281.38,21129.0,253.103,253.166,253.0581,253.166,21129.0
2019-11-26 12:15:00,281.38,281.42,281.28,281.33,14821.0,253.166,253.202,253.076,253.121,14821.0
2019-11-26 12:20:00,281.31,281.42,281.31,281.41,3540.0,253.103,253.202,253.103,253.193,3540.0
2019-11-26 12:25:00,281.39,281.39,281.33,281.36,4660.0,253.175,253.175,253.121,253.148,4660.0
2019-11-26 12:30:00,281.37,281.41,281.33,281.33,5378.0,253.157,253.193,253.121,253.121,5378.0
2019-11-26 12:35:00,281.33,281.35,281.31,281.34,2210.0,253.121,253.139,253.103,253.13,2210.0
2019-11-26 12:40:00,281.33,281.33,281.27,281.31,4417.0,253.121,253.121,253.067,253.103,4417.0
2019-11-26 12:45:00,281.32,281.33,281.26,281.27,17515.0,253.112,253.121,253.0581,253.067,17515.0
2019-11-26 12:50:00,281.29,281.29,281.26,281.26,900.0,253.085,253.085,253.0581,253.0581,900.0
2019-11-26 12:55:00,281.28,281.3,281.25,281.28,1932.0,253.076,253.094,253.0491,253.076,1932.0
2019-11-26 13:00:00,281.3,281.34,281.24,281.25,1690.0,253.094,253.13,253.0401,253.0491,1690.0
2019-11-26 13:05:00,281.21,281.22,281.16,281.22,3604.0,253.0131,253.0221,252.9681,253.0221,3604.0
2019-11-26 13:10:00,281.2,281.2,281.13,281.13,5559.0,253.0041,253.0041,252.9411,252.9411,5559.0
2019-11-26 13:15:00,281.13,281.17,281.11,281.16,5159.0,252.9411,252.9771,252.9231,252.9681,5159.0
2019-11-26 13:20:00,281.18,281.23,281.12,281.12,6933.0,252.9861,253.0311,252.9321,252.9321,6933.0
2019-11-26 13:25:00,281.12,281.13,281.07,281.12,13317.0,252.9321,252.9411,252.8871,252.9321,13317.0
2019-11-26 13:30:00,281.11,281.12,280.94,280.95,20800.0,252.9231,252.9321,252.7701,252.7791,20800.0
2019-11-26 13:35:00,280.96,281.08,280.95,281.06,13044.0,252.7881,252.8961,252.7791,252.8781,13044.0
2019-11-26 13:40:00,281.04,281.05,280.99,281.0,4479.0,252.8601,252.8691,252.8151,252.8241,4479.0
2019-11-26 13:45:00,281.0,281.02,280.97,280.97,14444.0,252.8241,252.8421,252.7971,252.7971,14444.0
2019-11-26 13:50:00,280.98,281.02,280.98,281.02,3490.0,252.8061,252.8421,252.8061,252.8421,3490.0
2019-11-26 13:55:00,281.04,281.06,280.99,280.99,4105.0,252.8601,252.8781,252.8151,252.8151,4105.0
2019-11-26 14:00:00,281.07,281.13,281.04,281.04,4027.0,252.8871,252.9411,252.8601,252.8601,4027.0
2019-11-26 14:05:00,281.07,281.15,281.07,281.13,3787.0,252.8871,252.9591,252.8871,252.9411,3787.0
2019-11-26 14:10:00,281.15,281.16,281.11,281.16,2186.0,252.9591,252.9681,252.9231,252.9681,2186.0
2019-11-26 14:15:00,281.17,281.19,281.14,281.15,3229.0,252.9771,252.9951,252.9501,252.9591,3229.0
2019-11-26 14:20:00,281.16,281.17,281.09,281.1,6378.0,252.9681,252.9771,252.9051,252.9141,6378.0
2019-11-26 14:25:00,281.08,281.18,281.07,281.16,2036.0,252.8961,252.9861,252.8871,252.9681,2036.0
2019-11-26 14:30:00,281.15,281.16,281.09,281.13,2925.0,252.9591,252.9681,252.9051,252.9411,2925.0
2019-11-26 14:35:00,281.11,281.14,281.09,281.11,4408.0,252.9231,252.9501,252.9051,252.9231,4408.0
2019-11-26 14:40:00,281.1,281.11,281.06,281.06,2892.0,252.9141,252.9231,252.8781,252.8781,2892.0
2019-11-26 14:45:00,281.06,281.16,281.05,281.14,8671.0,252.8781,252.9681,252.8691,252.9501,8671.0
2019-11-26 14:50:00,281.16,281.23,281.16,281.21,4022.0,252.9681,253.0311,252.9681,253.0131,4022.0
2019-11-26 14:55:00,281.21,281.22,281.19,281.19,3096.0,253.0131,253.0221,252.9951,252.9951,3096.0
2019-11-26 15:00:00,281.17,281.17,281.1,281.14,7457.0,252.9771,252.9771,252.9141,252.9501,7457.0
2019-11-26 15:05:00,281.15,281.16,281.0,281.09,10767.0,252.9591,252.9681,252.8241,252.9051,10767.0
2019-11-26 15:10:00,281.07,281.07,280.98,281.05,17723.0,252.8871,252.8871,252.8061,252.8691,17723.0
2019-11-26 15:15:00,281.04,281.08,281.03,281.07,2655.0,252.8601,252.8961,252.8511,252.8871,2655.0
2019-11-26 15:20:00,281.07,281.08,281.01,281.01,1579.0,252.8871,252.8961,252.8331,252.8331,1579.0
2019-11-26 15:25:00,280.99,281.07,280.98,281.06,1205.0,252.8151,252.8871,252.8061,252.8781,1205.0
2019-11-26 15:30:00,281.09,281.13,281.07,281.13,2232.0,252.9051,252.9411,252.8871,252.9411,2232.0
2019-11-26 15:35:00,281.13,281.19,281.12,281.18,2840.0,252.9411,252.9951,252.9321,252.9861,2840.0
2019-11-26 15:40:00,281.16,281.31,281.16,281.27,12310.0,252.9681,253.103,252.9681,253.067,12310.0
2019-11-26 15:45:00,281.24,281.41,281.23,281.41,4005.0,253.0401,253.193,253.0311,253.193,4005.0
2019-11-26 15:50:00,281.4,281.55,281.35,281.52,64023.0,253.184,253.319,253.139,253.292,64023.0
2019-11-26 15:55:00,281.52,281.58,281.27,281.33,190946.0,253.292,253.346,253.067,253.121,190946.0
2019-11-27 09:30:00,281.59,281.64,281.08,281.24,166007.0,253.355,253.3999,252.8961,253.0401,166007.0
2019-11-27 09:35:00,281.23,281.43,281.19,281.21,49736.0,253.0311,253.211,252.9951,253.0131,49736.0
2019-11-27 09:40:00,281.25,281.35,281.17,281.29,26551.0,253.0491,253.139,252.9771,253.085,26551.0
2019-11-27 09:45:00,281.27,281.39,281.23,281.29,40973.0,253.067,253.175,253.0311,253.085,40973.0
2019-11-27 09:50:00,281.29,281.35,281.23,281.26,43075.0,253.085,253.139,253.0311,253.0581,43075.0
2019-11-27 09:55:00,281.28,281.34,281.26,281.34,3681.0,253.076,253.13,253.0581,253.13,3681.0
2019-11-27 10:00:00,281.33,281.35,281.1,281.18,15564.0,253.121,253.139,252.9141,252.9861,15564.0
2019-11-27 10:05:00,281.19,281.2,281.06,281.14,8568.0,252.9951,253.0041,252.8781,252.9501,8568.0
2019-11-27 10:10:00,281.13,281.21,281.12,281.13,8072.0,252.9411,253.0131,252.9321,252.9411,8072.0
2019-11-27 10:15:00,281.13,281.18,281.01,281.17,8678.0,252.9411,252.9861,252.8331,252.9771,8678.0
2019-11-27 10:20:00,281.17,281.22,281.06,281.08,6413.0,252.9771,253.0221,252.8781,252.8961,6413.0
2019-11-27 10:25:00,281.12,281.21,281.12,281.17,16612.0,252.9321,253.0131,252.9321,252.9771,16612.0
2019-11-27 10:30:00,281.17,281.3,281.12,281.27,27696.0,252.9771,253.094,252.9321,253.067,27696.0
2019-11-27 10:35:00,281.23,281.26,281.14,281.16,2704.0,253.0311,253.0581,252.9501,252.9681,2704.0
2019-11-27 10:40:00,281.22,281.23,281.12,281.13,25072.0,253.0221,253.0311,252.9321,252.9411,25072.0
2019-11-27 10:45:00,281.14,281.28,281.09,281.22,8526.0,252.9501,253.076,252.9051,253.0221,8526.0
2019-11-27 10:50:00,281.22,281.33,281.18,281.29,8768.0,253.0221,253.121,252.9861,253.085,8768.0
2019-11-27 10:55:00,281.28,281.38,281.28,281.32,9563.0,253.076,253.166,253.076,253.112,9563.0
2019-11-27 11:00:00,281.34,281.44,281.34,281.44,25781.0,253.13,253.22,253.13,253.22,25781.0
2019-11-27 11:05:00,281.44,281.48,281.41,281.47,7408.0,253.22,253.256,253.193,253.247,7408.0
2019-11-27 11:10:00,281.47,281.5,281.36,281.43,5615.0,253.247,253.274,253.148,253.211,5615.0
2019-11-27 11:15:00,281.41,281.41,281.24,281.31,5633.0,253.193,253.193,253.0401,253.103,5633.0
2019-11-27 11:20:00,281.31,281.33,281.26,281.27,1456.0,253.103,253.121,253.0581,253.067,1456.0
2019-11-27 11:25:00,281.27,281.33,281.22,281.32,2413.0,253.067,253.121,253.0221,253.112,2413.0
2019-11-27 11:30:00,281.31,281.43,281.29,281.39,8119.0,253.103,253.211,253.085,253.175,8119.0
2019-11-27 11:35:00,281.37,281.45,281.36,281.43,9584.0,253.157,253.229,253.148,253.211,9584.0
2019-11-27 11:40:00,281.44,281.46,281.41,281.46,7910.0,253.22,253.238,253.193,253.238,7910.0
2019-11-27 11:45:00,281.47,281.48,281.44,281.48,4186.0,253.247,253.256,253.22,253.256,4186.0
2019-11-27 11:50:00,281.45,281.45,281.36,281.39,5630.0,253.229,253.229,253.148,253.175,5630.0
2019-11-27 11:55:00,281.39,281.42,281.35,281.38,4641.0,253.175,253.202,253.139,253.166,4641.0
2019-11-27 12:00:00,281.37,281.38,281.34,281.37,2024.0,253.157,253.166,253.13,253.157,2024.0
2019-11-27 12:05:00,281.36,281.4,281.34,281.39,2967.0,253.148,253.184,253.13,253.175,2967.0
2019-11-27 12:10:00,281.35,281.45,281.33,281.45,4044.0,253.139,253.229,253.121,253.229,4044.0
2019-11-27 12:15:00,281.44,281.45,281.34,281.38,11659.0,253.22,253.229,253.13,253.166,11659.0
2019-11-27 12:20:00,281.41,281.46,281.41,281.45,2966.0,253.193,253.238,253.193,253.229,2966.0
2019-11-27 12:25:00,281.47,281.47,281.43,281.43,2059.0,253.247,253.247,253.211,253.211,2059.0
2019-11-27 12:30:00,281.44,281.44,281.38,281.4,5302.0,253.22,253.22,253.166,253.184,5302.0
2019-11-27 12:35:00,281.4,281.48,281.4,281.48,6559.0,253.184,253.256,253.184,253.256,6559.0
2019-11-27 12:40:00,281.47,281.49,281.42,281.43,6185.0,253.247,253.265,253.202,253.211,6185.0
2019-11-27 12:45:00,281.42,281.44,281.39,281.41,1500.0,253.202,253.22,253.175,253.193,1500.0
2019-11-27 12:50:00,281.43,281.56,281.43,281.51,8666.0,253.211,253.328,253.211,253.283,8666.0
2019-11-27 12:55:00,281.47,281.52,281.46,281.49,2855.0,253.247,253.292,253.238,253.265,2855.0
2019-11-27 13:00:00,281.49,281.58,281.48,281.57,10025.0,253.265,253.346,253.256,253.337,10025.0
2019-11-27 13:05:00,281.59,281.64,281.58,281.61,18804.0,253.355,253.3999,253.346,253.373,18804.0
2019-11-27 13:10:00,281.61,281.86,281.6,281.79,41728.0,253.373,253.5979,253.364,253.5349,41728.0
2019-11-27 13:15:00,281.81,281.9,281.73,281.83,14576.0,253.5529,253.6339,253.4809,253.5709,14576.0
2019-11-27 13:20:00,281.82,281.88,281.79,281.86,9088.0,253.5619,253.6159,253.5349,253.5979,9088.0
2019-11-27 13:25:00,281.88,281.88,281.79,281.79,4961.0,253.6159,253.6159,253.5349,253.5349,4961.0
2019-11-27 13:30:00,281.8,281.8,281.76,281.78,5479.0,253.5439,253.5439,253.5079,253.5259,5479.0
2019-11-27 13:35:00,281.81,281.9,281.8,281.87,33795.0,253.5529,253.6339,253.5439,253.6069,33795.0
2019-11-27 13:40:00,281.87,281.91,281.83,281.87,3315.0,253.6069,253.6429,253.5709,253.6069,3315.0
2019-11-27 13:45:00,281.85,281.86,281.8,281.85,12002.0,253.5889,253.5979,253.5439,253.5889,12002.0
2019-11-27 13:50:00,281.86,281.9,281.79,281.82,24952.0,253.5979,253.6339,253.5349,253.5619,24952.0
2019-11-27 13:55:00,281.82,281.89,281.81,281.84,8161.0,253.5619,253.6249,253.5529,253.5799,8161.0
2019-11-27 14:00:00,281.86,281.86,281.79,281.81,8640.0,253.5979,253.5979,253.5349,253.5529,8640.0
2019-11-27 14:05:00,281.84,281.86,281.82,281.84,15725.0,253.5799,253.5979,253.5619,253.5799,15725.0
2019-11-27 14:10:00,281.85,281.88,281.84,281.86,8863.0,253.5889,253.6159,253.5799,253.5979,8863.0
2019-11-27 14:15:00,281.83,281.83,281.75,281.8,5074.0,253.5709,253.5709,253.4989,253.5439,5074.0
2019-11-27 14:20:00,281.82,281.88,281.8,281.88,27354.0,253.5619,253.6159,253.5439,253.6159,27354.0
2019-11-27 14:25:00,281.89,281.89,281.83,281.86,7520.0,253.6249,253.6249,253.5709,253.5979,7520.0
2019-11-27 14:30:00,281.85,281.86,281.82,281.84,5984.0,253.5889,253.5979,253.5619,253.5799,5984.0
2019-11-27 14:35:00,281.84,281.86,281.81,281.81,7124.0,253.5799,253.5979,253.5529,253.5529,7124.0
2019-11-27 14:40:00,281.81,281.87,281.78,281.87,4093.0,253.5529,253.6069,253.5259,253.6069,4093.0
2019-11-27 14:45:00,281.86,281.9,281.85,281.86,9021.0,253.5979,253.6339,253.5889,253.5979,9021.0
2019-11-27 14:50:00,281.83,281.84,281.8,281.83,7371.0,253.5709,253.5799,253.5439,253.5709,7371.0
2019-11-27 14:55:00,281.8,281.82,281.79,281.81,2000.0,253.5439,253.5619,253.5349,253.5529,2000.0
2019-11-27 15:00:00,281.81,281.89,281.76,281.82,25946.0,253.5529,253.6249,253.5079,253.5619,25946.0
2019-11-27 15:05:00,281.82,281.88,281.8,281.87,5413.0,253.5619,253.6159,253.5439,253.6069,5413.0
2019-11-27 15:10:00,281.87,281.9,281.84,281.84,7127.0,253.6069,253.6339,253.5799,253.5799,7127.0
2019-11-27 15:15:00,281.84,281.85,281.79,281.84,6618.0,253.5799,253.5889,253.5349,253.5799,6618.0
2019-11-27 15:20:00,281.83,281.89,281.78,281.78,23215.0,253.5709,253.6249,253.5259,253.5259,23215.0
2019-11-27 15:25:00,281.79,281.82,281.77,281.8,15129.0,253.5349,253.5619,253.5169,253.5439,15129.0
2019-11-27 15:30:00,281.81,281.81,281.71,281.77,14800.0,253.5529,253.5529,253.4629,253.5169,14800.0
2019-11-27 15:35:00,281.76,281.77,281.69,281.7,16542.0,253.5079,253.5169,253.4449,253.4539,16542.0
2019-11-27 15:40:00,281.69,281.78,281.69,281.7,18976.0,253.4449,253.5259,253.4449,253.4539,18976.0
2019-11-27 15:45:00,281.7,281.78,281.68,281.72,16906.0,253.4539,253.5259,253.4359,253.4719,16906.0
2019-11-27 15:50:00,281.7,281.89,281.68,281.8,44941.0,253.4539,253.6249,253.4359,253.5439,44941.0
2019-11-27 15:55:00,281.8,281.91,281.74,281.9,129783.0,253.5439,253.6429,253.4899,253.6339,129783.0
2019-11-29 09:30:00,281.3,281.35,281.18,281.22,85560.0,253.094,253.139,252.9861,253.0221,85560.0
2019-11-29 09:35:00,281.17,281.44,281.14,281.4,51430.0,252.9771,253.22,252.9501,253.184,51430.0
2019-11-29 09:40:00,281.38,281.38,281.13,281.28,16979.0,253.166,253.166,252.9411,253.076,16979.0
2019-11-29 09:45:00,281.28,281.29,281.06,281.18,16416.0,253.076,253.085,252.8781,252.9861,16416.0
2019-11-29 09:50:00,281.14,281.26,281.14,281.23,5817.0,252.9501,253.0581,252.9501,253.0311,5817.0
2019-11-29 09:55:00,281.22,281.37,281.22,281.34,35886.0,253.0221,253.157,253.0221,253.13,35886.0
2019-11-29 10:00:00,281.31,281.43,281.28,281.43,17779.0,253.103,253.211,253.076,253.211,17779.0
2019-11-29 10:05:00,281.42,281.54,281.41,281.53,15870.0,253.202,253.31,253.193,253.301,15870.0
2019-11-29 10:10:00,281.53,281.57,281.47,281.54,7867.0,253.301,253.337,253.247,253.31,7867.0
2019-11-29 10:15:00,281.53,281.53,281.43,281.43,5968.0,253.301,253.301,253.211,253.211,5968.0
2019-11-29 10:20:00,281.44,281.48,281.29,281.43,18550.0,253.22,253.256,253.085,253.211,18550.0
2019-11-29 10:25:00,281.45,281.48,281.4,281.45,7613.0,253.229,253.256,253.184,253.229,7613.0
2019-11-29 10:30:00,281.47,281.47,281.32,281.36,16712.0,253.247,253.247,253.112,253.148,16712.0
2019-11-29 10:35:00,281.37,281.47,281.34,281.44,17176.0,253.157,253.247,253.13,253.22,17176.0
2019-11-29 10:40:00,281.39,281.43,281.34,281.34,2761.0,253.175,253.211,253.13,253.13,2761.0
2019-11-29 10:45:00,281.37,281.46,281.35,281.45,4319.0,253.157,253.238,253.139,253.229,4319.0
2019-11-29 10:50:00,281.42,281.43,281.38,281.4,2506.0,253.202,253.211,253.166,253.184,2506.0
2019-11-29 10:55:00,281.37,281.44,281.37,281.39,2202.0,253.157,253.22,253.157,253.175,2202.0
2019-11-29 11:00:00,281.38,281.39,281.21,281.23,3805.0,253.166,253.175,253.0131,253.0311,3805.0
2019-11-29 11:05:00,281.27,281.29,281.25,281.29,2117.0,253.067,253.085,253.0491,253.085,2117.0
2019-11-29 11:10:00,281.26,281.3,281.16,281.19,5129.0,253.0581,253.094,252.9681,252.9951,5129.0
2019-11-29 11:15:00,281.18,281.25,281.17,281.19,4455.0,252.9861,253.0491,252.9771,252.9951,4455.0
2019-11-29 11:20:00,281.14,281.22,281.12,281.2,9529.0,252.9501,253.0221,252.9321,253.0041,9529.0
2019-11-29 11:25:00,281.2,281.22,281.15,281.21,5058.0,253.0041,253.0221,252.9591,253.0131,5058.0
2019-11-29 11:30:00,281.2,281.27,281.12,281.14,11598.0,253.0041,253.067,252.9321,252.9501,11598.0
2019-11-29 11:35:00,281.11,281.25,281.1,281.23,4674.0,252.9231,253.0491,252.9141,253.0311,4674.0
2019-11-29 11:40:00,281.25,281.25,281.15,281.15,7231.0,253.0491,253.0491,252.9591,252.9591,7231.0
2019-11-29 11:45:00,281.15,281.16,281.08,281.08,7917.0,252.9591,252.9681,252.8961,252.8961,7917.0
2019-11-29 11:50:00,281.1,281.2,281.02,281.2,23613.0,252.9141,253.0041,252.8421,253.0041,23613.0
2019-11-29 11:55:00,281.2,281.24,281.18,281.24,5666.0,253.0041,253.0401,252.9861,253.0401,5666.0
2019-11-29 12:00:00,281.23,281.38,281.23,281.35,10707.0,253.0311,253.166,253.0311,253.139,10707.0
2019-11-29 12:05:00,281.33,281.36,281.27,281.29,7549.0,253.121,253.148,253.067,253.085,7549.0
2019-11-29 12:10:00,281.29,281.3,281.2,281.2,2913.0,253.085,253.094,253.0041,253.0041,2913.0
2019-11-29 12:15:00,281.19,281.24,281.11,281.13,10992.0,252.9951,253.0401,252.9231,252.9411,10992.0
2019-11-29 12:20:00,281.17,281.26,281.15,281.21,4787.0,252.9771,253.0581,252.9591,253.0131,4787.0
2019-11-29 12:25:00,281.2,281.2,281.13,281.13,6990.0,253.0041,253.0041,252.9411,252.9411,6990.0
2019-11-29 12:30:00,281.1,281.18,281.09,281.12,8603.0,252.9141,252.9861,252.9051,252.9321,8603.0
2019-11-29 12:35:00,281.12,281.17,281.05,281.05,9488.0,252.9321,252.9771,252.8691,252.8691,9488.0
2019-11-29 12:40:00,281.05,281.06,280.93,280.96,17072.0,252.8691,252.8781,252.7611,252.7881,17072.0
2019-11-29 12:45:00,280.99,281.12,280.99,281.01,28330.0,252.8151,252.9321,252.8151,252.8331,28330.0
2019-11-29 12:50:00,280.99,281.12,280.98,281.11,31039.0,252.8151,252.9321,252.8061,252.9231,31039.0
2019-11-29 12:55:00,281.12,281.32,280.84,281.05,133704.0,252.9321,253.112,252.6802,252.8691,133704.0
2019-12-02 09:30:00,281.46,281.49,281.14,281.14,86733.0,253.238,253.265,252.9501,252.9501,86733.0
2019-12-02 09:35:00,281.17,281.2,280.61,280.71,76728.0,252.9771,253.0041,252.4732,252.5632,76728.0
2019-12-02 09:40:00,280.61,280.77,280.5,280.68,54222.0,252.4732,252.6172,252.3743,252.5362,54222.0
2019-12-02 09:45:00,280.68,280.83,280.6,280.67,37053.0,252.5362,252.6712,252.4642,252.5272,37053.0
2019-12-02 09:50:00,280.65,280.78,280.56,280.63,35965.0,252.5092,252.6262,252.4282,252.4912,35965.0
2019-12-02 09:55:00,280.67,280.7,280.38,280.38,16699.0,252.5272,252.5542,252.2663,252.2663,16699.0
2019-12-02 10:00:00,280.37,280.37,279.55,279.55,102998.0,252.2573,252.2573,251.5195,251.5195,102998.0
2019-12-02 10:05:00,279.58,279.63,279.31,279.6,54243.0,251.5465,251.5915,251.3036,251.5645,54243.0
2019-12-02 10:10:00,279.52,279.91,279.51,279.83,61159.0,251.4925,251.8434,251.4835,251.7714,61159.0
2019-12-02 10:15:00,279.89,279.89,279.57,279.58,29475.0,251.8254,251.8254,251.5375,251.5465,29475.0
2019-12-02 10:20:00,279.56,279.65,279.3,279.34,36793.0,251.5285,251.6095,251.2946,251.3306,36793.0
2019-12-02 10:25:00,279.34,279.57,279.29,279.57,43230.0,251.3306,251.5375,251.2856,251.5375,43230.0
2019-12-02 10:30:00,279.54,279.56,279.12,279.4,46056.0,251.5105,251.5285,251.1326,251.3846,46056.0
2019-12-02 10:35:00,279.33,279.35,278.71,279.17,92227.0,251.3216,251.3396,250.7637,251.1776,92227.0
2019-12-02 10:40:00,279.12,279.51,279.09,279.45,36467.0,251.1326,251.4835,251.1056,251.4295,36467.0
2019-12-02 10:45:00,279.44,279.44,278.99,279.04,36008.0,251.4205,251.4205,251.0157,251.0607,36008.0
2019-12-02 10:50:00,279.02,279.11,278.78,278.87,30304.0,251.0427,251.1236,250.8267,250.9077,30304.0
2019-12-02 10:55:00,278.84,278.95,278.71,278.81,85043.0,250.8807,250.9797,250.7637,250.8537,85043.0
2019-12-02 11:00:00,278.77,278.89,278.55,278.61,30155.0,250.8177,250.9257,250.6198,250.6738,30155.0
2019-12-02 11:05:00,278.57,278.73,278.54,278.62,17613.0,250.6378,250.7817,250.6108,250.6828,17613.0
2019-12-02 11:10:00,278.61,278.61,278.41,278.56,16766.0,250.6738,250.6738,250.4938,250.6288,16766.0
2019-12-02 11:15:00,278.57,278.79,278.5,278.74,18436.0,250.6378,250.8357,250.5748,250.7907,18436.0
2019-12-02 11:20:00,278.72,278.95,278.72,278.89,50689.0,250.7727,250.9797,250.7727,250.9257,50689.0
2019-12-02 11:25:00,278.89,278.93,278.81,278.81,24546.0,250.9257,250.9617,250.8537,250.8537,24546.0
2019-12-02 11:30:00,278.81,278.86,278.41,278.49,17635.0,250.8537,250.8987,250.4938,250.5658,17635.0
2019-12-02 11:35:00,278.46,278.65,278.35,278.65,25072.0,250.5388,250.7098,250.4398,250.7098,25072.0
2019-12-02 11:40:00,278.61,278.71,278.53,278.53,15014.0,250.6738,250.7637,250.6018,250.6018,15014.0
2019-12-02 11:45:00,278.56,278.73,278.55,278.71,14452.0,250.6288,250.7817,250.6198,250.7637,14452.0
2019-12-02 11:50:00,278.7,278.85,278.7,278.84,20036.0,250.7547,250.8897,250.7547,250.8807,20036.0
2019-12-02 11:55:00,278.81,278.88,278.77,278.83,16342.0,250.8537,250.9167,250.8177,250.8717,16342.0
2019-12-02 12:00:00,278.85,279.0,278.84,278.97,29486.0,250.8897,251.0247,250.8807,250.9977,29486.0
2019-12-02 12:05:00,278.97,279.06,278.89,278.98,30336.0,250.9977,251.0786,250.9257,251.0067,30336.0
2019-12-02 12:10:00,279.01,279.09,278.98,279.0,10285.0,251.0337,251.1056,251.0067,251.0247,10285.0
2019-12-02 12:15:00,279.05,279.05,278.83,278.9,8455.0,251.0696,251.0696,250.8717,250.9347,8455.0
2019-12-02 12:20:00,278.91,278.91,278.8,278.84,13948.0,250.9437,250.9437,250.8447,250.8807,13948.0
2019-12-02 12:25:00,278.86,279.07,278.37,278.75,77446.0,250.8987,251.0876,250.4578,250.7997,77446.0
2019-12-02 12:30:00,278.76,278.78,278.59,278.6,6824.0,250.8087,250.8267,250.6558,250.6648,6824.0
2019-12-02 12:35:00,278.59,278.62,278.46,278.54,11987.0,250.6558,250.6828,250.5388,250.6108,11987.0
2019-12-02 12:40:00,278.54,278.71,278.47,278.68,25135.0,250.6108,250.7637,250.5478,250.7367,25135.0
2019-12-02 12:45:00,278.69,278.71,278.46,278.48,7841.0,250.7457,250.7637,250.5388,250.5568,7841.0
2019-12-02 12:50:00,278.49,278.62,278.45,278.61,22975.0,250.5658,250.6828,250.5298,250.6738,22975.0
2019-12-02 12:55:00,278.54,278.62,278.45,278.45,12981.0,250.6108,250.6828,250.5298,250.5298,12981.0
2019-12-02 13:00:00,278.44,278.67,278.44,278.64,13671.0,250.5208,250.7278,250.5208,250.7008,13671.0
2019-12-02 13:05:00,278.61,278.82,278.6,278.81,15312.0,250.6738,250.8627,250.6648,250.8537,15312.0
2019-12-02 13:10:00,278.82,278.87,278.74,278.84,6883.0,250.8627,250.9077,250.7907,250.8807,6883.0
2019-12-02 13:15:00,278.82,278.87,278.81,278.84,12937.0,250.8627,250.9077,250.8537,250.8807,12937.0
2019-12-02 13:20:00,278.85,278.86,278.76,278.78,6784.0,250.8897,250.8987,250.8087,250.8267,6784.0
2019-12-02 13:25:00,278.77,278.91,278.77,278.87,9137.0,250.8177,250.9437,250.8177,250.9077,9137.0
2019-12-02 13:30:00,278.86,278.86,278.73,278.73,11199.0,250.8987,250.8987,250.7817,250.7817,11199.0
2019-12-02 13:35:00,278.76,278.81,278.63,278.69,17087.0,250.8087,250.8537,250.6918,250.7457,17087.0
2019-12-02 13:40:00,278.7,278.76,278.7,278.75,6902.0,250.7547,250.8087,250.7547,250.7997,6902.0
2019-12-02 13:45:00,278.73,278.91,278.67,278.89,23141.0,250.7817,250.9437,250.7278,250.9257,23141.0
2019-12-02 13:50:00,278.92,278.94,278.87,278.87,11656.0,250.9527,250.9707,250.9077,250.9077,11656.0
2019-12-02 13:55:00,278.9,278.91,278.82,278.9,2407.0,250.9347,250.9437,250.8627,250.9347,2407.0
2019-12-02 14:00:00,278.88,278.91,278.84,278.89,10711.0,250.9167,250.9437,250.8807,250.9257,10711.0
2019-12-02 14:05:00,278.85,278.94,278.85,278.9,2694.0,250.8897,250.9707,250.8897,250.9347,2694.0
2019-12-02 14:10:00,278.93,279.03,278.92,278.95,14402.0,250.9617,251.0517,250.9527,250.9797,14402.0
2019-12-02 14:15:00,278.96,279.02,278.91,278.92,12016.0,250.9887,251.0427,250.9437,250.9527,12016.0
2019-12-02 14:20:00,278.93,279.12,278.87,279.11,33130.0,250.9617,251.1326,250.9077,251.1236,33130.0
2019-12-02 14:25:00,279.09,279.12,279.04,279.08,8295.0,251.1056,251.1326,251.0607,251.0966,8295.0
2019-12-02 14:30:00,279.13,279.17,279.07,279.07,9884.0,251.1416,251.1776,251.0876,251.0876,9884.0
2019-12-02 14:35:00,279.1,279.12,279.03,279.09,7274.0,251.1146,251.1326,251.0517,251.1056,7274.0
2019-12-02 14:40:00,279.1,279.14,279.03,279.12,5224.0,251.1146,251.1506,251.0517,251.1326,5224.0
2019-12-02 14:45:00,279.13,279.2,279.07,279.15,17214.0,251.1416,251.2046,251.0876,251.1596,17214.0
2019-12-02 14:50:00,279.13,279.16,278.94,278.94,18044.0,251.1416,251.1686,250.9707,250.9707,18044.0
2019-12-02 14:55:00,278.94,279.05,278.94,279.01,8080.0,250.9707,251.0696,250.9707,251.0337,8080.0
2019-12-02 15:00:00,278.93,278.94,278.83,278.85,8060.0,250.9617,250.9707,250.8717,250.8897,8060.0
2019-12-02 15:05:00,278.86,278.87,278.69,278.73,36099.0,250.8987,250.9077,250.7457,250.7817,36099.0
2019-12-02 15:10:00,278.75,278.75,278.62,278.68,22978.0,250.7997,250.7997,250.6828,250.7367,22978.0
2019-12-02 15:15:00,278.66,278.78,278.63,278.78,26105.0,250.7188,250.8267,250.6918,250.8267,26105.0
2019-12-02 15:20:00,278.75,278.75,278.48,278.57,18988.0,250.7997,250.7997,250.5568,250.6378,18988.0
2019-12-02 15:25:00,278.55,278.66,278.5,278.53,12757.0,250.6198,250.7188,250.5748,250.6018,12757.0
2019-12-02 15:30:00,278.53,278.62,278.44,278.62,13556.0,250.6018,250.6828,250.5208,250.6828,13556.0
2019-12-02 15:35:00,278.61,278.84,278.56,278.68,27081.0,250.6738,250.8807,250.6288,250.7367,27081.0
2019-12-02 15:40:00,278.66,278.86,278.62,278.79,38784.0,250.7188,250.8987,250.6828,250.8357,38784.0
2019-12-02 15:45:00,278.79,278.85,278.61,278.63,31691.0,250.8357,250.8897,250.6738,250.6918,31691.0
2019-12-02 15:50:00,278.63,278.63,278.37,278.41,106858.0,250.6918,250.6918,250.4578,250.4938,106858.0
2019-12-02 15:55:00,278.39,278.5,278.22,278.3,164704.0,250.4758,250.5748,250.3229,250.3949,164704.0
2019-12-03 09:30:00,275.43,275.44,274.81,275.43,247799.0,247.8126,247.8216,247.2548,247.8126,247799.0
2019-12-03 09:35:00,275.31,275.49,274.95,274.96,66566.0,247.7047,247.8666,247.3808,247.3898,66566.0
2019-12-03 09:40:00,274.94,275.08,274.72,274.93,39435.0,247.3718,247.4977,247.1738,247.3628,39435.0
2019-12-03 09:45:00,274.87,274.88,274.08,274.11,171422.0,247.3088,247.3178,246.598,246.625,171422.0
2019-12-03 09:50:00,274.02,274.38,273.95,274.34,81227.0,246.544,246.8679,246.481,246.8319,81227.0
2019-12-03 09:55:00,274.32,274.67,274.16,274.67,66288.0,246.8139,247.1288,246.67,247.1288,66288.0
2019-12-03 10:00:00,274.64,274.71,274.28,274.31,64644.0,247.1018,247.1648,246.7779,246.8049,64644.0
2019-12-03 10:05:00,274.33,274.43,273.98,273.98,71006.0,246.8229,246.9129,246.508,246.508,71006.0
2019-12-03 10:10:00,273.99,274.1,273.88,274.03,62763.0,246.517,246.616,246.418,246.553,62763.0
2019-12-03 10:15:00,274.06,274.55,273.96,274.52,115338.0,246.58,247.0209,246.49,246.9939,115338.0
2019-12-03 10:20:00,274.52,274.52,274.24,274.28,52256.0,246.9939,246.9939,246.7419,246.7779,52256.0
2019-12-03 10:25:00,274.28,274.29,274.03,274.15,47950.0,246.7779,246.7869,246.553,246.661,47950.0
2019-12-03 10:30:00,274.12,274.42,274.01,274.36,54226.0,246.634,246.9039,246.535,246.8499,54226.0
2019-12-03 10:35:00,274.37,274.37,274.03,274.3,58012.0,246.8589,246.8589,246.553,246.7959,58012.0
2019-12-03 10:40:00,274.28,274.39,274.01,274.3,42681.0,246.7779,246.8769,246.535,246.7959,42681.0
2019-12-03 10:45:00,274.31,274.39,273.75,273.76,57466.0,246.8049,246.8769,246.3011,246.3101,57466.0
2019-12-03 10:50:00,273.77,273.89,273.62,273.8,40652.0,246.3191,246.427,246.1841,246.3461,40652.0
2019-12-03 10:55:00,273.78,274.0,273.66,273.85,45897.0,246.3281,246.526,246.2201,246.3911,45897.0
2019-12-03 11:00:00,273.86,273.93,273.62,273.79,62778.0,246.4001,246.463,246.1841,246.3371,62778.0
2019-12-03 11:05:00,273.8,274.01,273.74,273.98,25392.0,246.3461,246.535,246.2921,246.508,25392.0
2019-12-03 11:10:00,273.97,274.29,273.92,274.21,47346.0,246.499,246.7869,246.454,246.715,47346.0
2019-12-03 11:15:00,274.2,274.34,274.16,274.21,67295.0,246.706,246.8319,246.67,246.715,67295.0
2019-12-03 11:20:00,274.23,274.29,274.11,274.11,17885.0,246.733,246.7869,246.625,246.625,17885.0
2019-12-03 11:25:00,274.11,274.18,273.9,273.91,23684.0,246.625,246.688,246.436,246.445,23684.0
2019-12-03 11:30:00,273.93,273.93,273.78,273.8,27828.0,246.463,246.463,246.3281,246.3461,27828.0
2019-12-03 11:35:00,273.83,274.27,273.78,274.24,37352.0,246.3731,246.7689,246.3281,246.7419,37352.0
2019-12-03 11:40:00,274.26,274.38,274.24,274.27,62794.0,246.7599,246.8679,246.7419,246.7689,62794.0
2019-12-03 11:45:00,274.26,274.37,274.2,274.23,12161.0,246.7599,246.8589,246.706,246.733,12161.0
2019-12-03 11:50:00,274.24,274.24,274.02,274.03,32205.0,246.7419,246.7419,246.544,246.553,32205.0
2019-12-03 11:55:00,274.11,274.25,274.06,274.25,17676.0,246.625,246.7509,246.58,246.7509,17676.0
2019-12-03 12:00:00,274.26,274.27,274.06,274.11,14790.0,246.7599,246.7689,246.58,246.625,14790.0
2019-12-03 12:05:00,274.06,274.39,274.06,274.37,9347.0,246.58,246.8769,246.58,246.8589,9347.0
2019-12-03 12:10:00,274.38,274.42,274.19,274.29,14815.0,246.8679,246.9039,246.697,246.7869,14815.0
2019-12-03 12:15:00,274.28,274.5,274.28,274.5,31635.0,246.7779,246.9759,246.7779,246.9759,31635.0
2019-12-03 12:20:00,274.46,274.71,274.46,274.71,35496.0,246.9399,247.1648,246.9399,247.1648,35496.0
2019-12-03 12:25:00,274.72,274.73,274.55,274.57,37191.0,247.1738,247.1828,247.0209,247.0389,37191.0
2019-12-03 12:30:00,274.6,274.6,274.41,274.48,11981.0,247.0659,247.0659,246.8949,246.9579,11981.0
2019-12-03 12:35:00,274.48,274.61,274.45,274.52,12289.0,246.9579,247.0748,246.9309,246.9939,12289.0
2019-12-03 12:40:00,274.56,274.58,274.36,274.38,9698.0,247.0299,247.0479,246.8499,246.8679,9698.0
2019-12-03 12:45:00,274.35,274.47,274.33,274.44,10245.0,246.8409,246.9489,246.8229,246.9219,10245.0
2019-12-03 12:50:00,274.46,274.5,274.41,274.42,8550.0,246.9399,246.9759,246.8949,246.9039,8550.0
2019-12-03 12:55:00,274.41,274.42,274.29,274.42,25050.0,246.8949,246.9039,246.7869,246.9039,25050.0
2019-12-03 13:00:00,274.43,274.6,274.43,274.51,13854.0,246.9129,247.0659,246.9129,246.9849,13854.0
2019-12-03 13:05:00,274.47,274.58,274.4,274.5,13259.0,246.9489,247.0479,246.8859,246.9759,13259.0
2019-12-03 13:10:00,274.49,274.71,274.48,274.7,20544.0,246.9669,247.1648,246.9579,247.1558,20544.0
2019-12-03 13:15:00,274.67,274.69,274.57,274.63,9697.0,247.1288,247.1468,247.0389,247.0928,9697.0
2019-12-03 13:20:00,274.64,274.74,274.64,274.7,6608.0,247.1018,247.1918,247.1018,247.1558,6608.0
2019-12-03 13:25:00,274.69,274.9,274.67,274.87,23676.0,247.1468,247.3358,247.1288,247.3088,23676.0
2019-12-03 13:30:00,274.87,274.96,274.83,274.96,45185.0,247.3088,247.3898,247.2728,247.3898,45185.0
2019-12-03 13:35:00,274.95,275.1,274.93,275.1,27461.0,247.3808,247.5157,247.3628,247.5157,27461.0
2019-12-03 13:40:00,275.12,275.16,275.01,275.04,17214.0,247.5337,247.5697,247.4347,247.4617,17214.0
2019-12-03 13:45:00,275.05,275.09,274.9,274.9,18532.0,247.4707,247.5067,247.3358,247.3358,18532.0
2019-12-03 13:50:00,274.91,274.91,274.79,274.89,5756.0,247.3448,247.3448,247.2368,247.3268,5756.0
2019-12-03 13:55:00,274.9,274.93,274.87,274.91,10011.0,247.3358,247.3628,247.3088,247.3448,10011.0
2019-12-03 14:00:00,274.86,275.02,274.85,274.96,6894.0,247.2998,247.4437,247.2908,247.3898,6894.0
2019-12-03 14:05:00,274.93,275.01,274.81,274.81,13551.0,247.3628,247.4347,247.2548,247.2548,13551.0
2019-12-03 14:10:00,274.84,274.87,274.73,274.74,6235.0,247.2818,247.3088,247.1828,247.1918,6235.0
2019-12-03 14:15:00,274.71,274.73,274.57,274.6,20944.0,247.1648,247.1828,247.0389,247.0659,20944.0
2019-12-03 14:20:00,274.54,274.62,274.5,274.58,12749.0,247.0119,247.0838,246.9759,247.0479,12749.0
2019-12-03 14:25:00,274.58,274.68,274.53,274.63,17800.0,247.0479,247.1378,247.0029,247.0928,17800.0
2019-12-03 14:30:00,274.61,274.69,274.5,274.66,11709.0,247.0748,247.1468,246.9759,247.1198,11709.0
2019-12-03 14:35:00,274.67,274.73,274.64,274.68,6414.0,247.1288,247.1828,247.1018,247.1378,6414.0
2019-12-03 14:40:00,274.68,274.82,274.68,274.75,8974.0,247.1378,247.2638,247.1378,247.2008,8974.0
2019-12-03 14:45:00,274.77,274.81,274.73,274.8,4801.0,247.2188,247.2548,247.1828,247.2458,4801.0
2019-12-03 14:50:00,274.81,274.84,274.72,274.75,10993.0,247.2548,247.2818,247.1738,247.2008,10993.0
2019-12-03 14:55:00,274.77,274.92,274.77,274.85,12087.0,247.2188,247.3538,247.2188,247.2908,12087.0
2019-12-03 15:00:00,274.85,274.92,274.76,274.76,10477.0,247.2908,247.3538,247.2098,247.2098,10477.0
2019-12-03 15:05:00,274.74,274.94,274.74,274.87,10830.0,247.1918,247.3718,247.1918,247.3088,10830.0
2019-12-03 15:10:00,274.85,275.12,274.82,275.05,46091.0,247.2908,247.5337,247.2638,247.4707,46091.0
2019-12-03 15:15:00,275.05,275.09,275.01,275.06,19789.0,247.4707,247.5067,247.4347,247.4797,19789.0
2019-12-03 15:20:00,275.06,275.42,275.06,275.38,55668.0,247.4797,247.8036,247.4797,247.7676,55668.0
2019-12-03 15:25:00,275.38,275.6,275.38,275.57,22937.0,247.7676,247.9656,247.7676,247.9386,22937.0
2019-12-03 15:30:00,275.6,275.6,275.35,275.35,36206.0,247.9656,247.9656,247.7406,247.7406,36206.0
2019-12-03 15:35:00,275.38,275.38,275.2,275.33,14439.0,247.7676,247.7676,247.6057,247.7227,14439.0
2019-12-03 15:40:00,275.36,275.36,275.17,275.17,22704.0,247.7496,247.7496,247.5787,247.5787,22704.0
2019-12-03 15:45:00,275.19,275.46,275.18,275.44,30564.0,247.5967,247.8396,247.5877,247.8216,30564.0
2019-12-03 15:50:00,275.49,275.64,275.32,275.52,66653.0,247.8666,248.0016,247.7137,247.8936,66653.0
2019-12-03 15:55:00,275.52,275.63,275.4,275.48,233144.0,247.8936,247.9926,247.7856,247.8576,233144.0
2019-12-04 09:30:00,277.04,277.05,276.61,276.8,128594.0,249.2612,249.2702,248.8743,249.0453,128594.0
2019-12-04 09:35:00,276.8,277.37,276.79,277.21,59824.0,249.0453,249.5581,249.0363,249.4141,59824.0
2019-12-04 09:40:00,277.22,277.36,277.13,277.27,33636.0,249.4231,249.5491,249.3422,249.4681,33636.0
2019-12-04 09:45:00,277.26,277.38,277.14,277.38,20395.0,249.4591,249.5671,249.3512,249.5671,20395.0
2019-12-04 09:50:00,277.4,277.59,277.25,277.55,37867.0,249.5851,249.756,249.4501,249.7201,37867.0
2019-12-04 09:55:00,277.56,277.62,277.45,277.45,45277.0,249.7291,249.783,249.6301,249.6301,45277.0
2019-12-04 10:00:00,277.45,277.65,277.34,277.54,31477.0,249.6301,249.81,249.5311,249.7111,31477.0
2019-12-04 10:05:00,277.5,277.6,277.42,277.45,19107.0,249.6751,249.765,249.6031,249.6301,19107.0
2019-12-04 10:10:00,277.48,277.48,277.25,277.27,18905.0,249.6571,249.6571,249.4501,249.4681,18905.0
2019-12-04 10:15:00,277.31,277.45,277.22,277.39,15883.0,249.5041,249.6301,249.4231,249.5761,15883.0
2019-12-04 10:20:00,277.42,277.58,277.38,277.49,19119.0,249.6031,249.747,249.5671,249.6661,19119.0
2019-12-04 10:25:00,277.44,277.45,277.19,277.22,14752.0,249.6211,249.6301,249.3962,249.4231,14752.0
2019-12-04 10:30:00,277.25,277.4,277.16,277.33,8747.0,249.4501,249.5851,249.3692,249.5221,8747.0
2019-12-04 10:35:00,277.32,277.39,277.23,277.27,10241.0,249.5131,249.5761,249.4321,249.4681,10241.0
2019-12-04 10:40:00,277.31,277.36,277.21,277.27,5843.0,249.5041,249.5491,249.4141,249.4681,5843.0
2019-12-04 10:45:00,277.2,277.43,277.19,277.37,10754.0,249.4051,249.6121,249.3962,249.5581,10754.0
2019-12-04 10:50:00,277.43,277.47,277.35,277.44,14700.0,249.6121,249.6481,249.5401,249.6211,14700.0
2019-12-04 10:55:00,277.43,277.48,277.37,277.44,15388.0,249.6121,249.6571,249.5581,249.6211,15388.0
2019-12-04 11:00:00,277.46,277.58,277.39,277.56,15147.0,249.6391,249.747,249.5761,249.7291,15147.0
2019-12-04 11:05:00,277.56,277.56,277.36,277.37,22443.0,249.7291,249.7291,249.5491,249.5581,22443.0
2019-12-04 11:10:00,277.36,277.44,277.3,277.41,11937.0,249.5491,249.6211,249.4951,249.5941,11937.0
2019-12-04 11:15:00,277.44,277.5,277.34,277.37,5490.0,249.6211,249.6751,249.5311,249.5581,5490.0
2019-12-04 11:20:00,277.36,277.51,277.36,277.44,6893.0,249.5491,249.6841,249.5491,249.6211,6893.0
2019-12-04 11:25:00,277.42,277.48,277.33,277.44,36274.0,249.6031,249.6571,249.5221,249.6211,36274.0
2019-12-04 11:30:00,277.49,277.66,277.48,277.66,8735.0,249.6661,249.819,249.6571,249.819,8735.0
2019-12-04 11:35:00,277.6,277.76,277.6,277.68,21227.0,249.765,249.909,249.765,249.837,21227.0
2019-12-04 11:40:00,277.7,277.76,277.67,277.68,11561.0,249.855,249.909,249.828,249.837,11561.0
2019-12-04 11:45:00,277.68,277.68,277.59,277.62,8724.0,249.837,249.837,249.756,249.783,8724.0
2019-12-04 11:50:00,277.64,277.65,277.55,277.61,8534.0,249.801,249.81,249.7201,249.774,8534.0
2019-12-04 11:55:00,277.61,277.62,277.53,277.53,3926.0,249.774,249.783,249.7021,249.7021,3926.0
2019-12-04 12:00:00,277.5,277.56,277.45,277.55,5456.0,249.6751,249.7291,249.6301,249.7201,5456.0
2019-12-04 12:05:00,277.55,277.58,277.42,277.45,17830.0,249.7201,249.747,249.6031,249.6301,17830.0
2019-12-04 12:10:00,277.43,277.45,277.39,277.43,7850.0,249.6121,249.6301,249.5761,249.6121,7850.0
2019-12-04 12:15:00,277.47,277.47,277.32,277.36,12374.0,249.6481,249.6481,249.5131,249.5491,12374.0
2019-12-04 12:20:00,277.37,277.39,277.25,277.27,5765.0,249.5581,249.5761,249.4501,249.4681,5765.0
2019-12-04 12:25:00,277.23,277.33,277.23,277.32,5999.0,249.4321,249.5221,249.4321,249.5131,5999.0
2019-12-04 12:30:00,277.31,277.36,277.3,277.34,9232.0,249.5041,249.5491,249.4951,249.5311,9232.0
2019-12-04 12:35:00,277.34,277.38,277.26,277.28,8641.0,249.5311,249.5671,249.4591,249.4771,8641.0
2019-12-04 12:40:00,277.3,277.3,277.27,277.28,900.0,249.4951,249.4951,249.4681,249.4771,900.0
2019-12-04 12:45:00,277.34,277.46,277.31,277.46,25941.0,249.5311,249.6391,249.5041,249.6391,25941.0
2019-12-04 12:50:00,277.49,277.51,277.45,277.47,4853.0,249.6661,249.6841,249.6301,249.6481,4853.0
2019-12-04 12:55:00,277.49,277.53,277.47,277.53,6481.0,249.6661,249.7021,249.6481,249.7021,6481.0
2019-12-04 13:00:00,277.53,277.53,277.46,277.46,2800.0,249.7021,249.7021,249.6391,249.6391,2800.0
2019-12-04 13:05:00,277.49,277.49,277.39,277.47,10474.0,249.6661,249.6661,249.5761,249.6481,10474.0
2019-12-04 13:10:00,277.44,277.44,277.38,277.38,2693.0,249.6211,249.6211,249.5671,249.5671,2693.0
2019-12-04 13:15:00,277.34,277.35,277.29,277.35,3558.0,249.5311,249.5401,249.4861,249.5401,3558.0
2019-12-04 13:20:00,277.38,277.45,277.37,277.44,6463.0,249.5671,249.6301,249.5581,249.6211,6463.0
2019-12-04 13:25:00,277.45,277.5,277.42,277.5,5500.0,249.6301,249.6751,249.6031,249.6751,5500.0
2019-12-04 13:30:00,277.5,277.52,277.39,277.44,3933.0,249.6751,249.6931,249.5761,249.6211,3933.0
2019-12-04 13:35:00,277.44,277.44,277.36,277.41,8172.0,249.6211,249.6211,249.5491,249.5941,8172.0
2019-12-04 13:40:00,277.4,277.44,277.34,277.42,4326.0,249.5851,249.6211,249.5311,249.6031,4326.0
2019-12-04 13:45:00,277.42,277.42,277.36,277.37,9521.0,249.6031,249.6031,249.5491,249.5581,9521.0
2019-12-04 13:50:00,277.38,277.42,277.37,277.38,5683.0,249.5671,249.6031,249.5581,249.5671,5683.0
2019-12-04 13:55:00,277.39,277.45,277.36,277.44,8833.0,249.5761,249.6301,249.5491,249.6211,8833.0
2019-12-04 14:00:00,277.44,277.51,277.44,277.49,11285.0,249.6211,249.6841,249.6211,249.6661,11285.0
2019-12-04 14:05:00,277.48,277.5,277.43,277.45,9666.0,249.6571,249.6751,249.6121,249.6301,9666.0
2019-12-04 14:10:00,277.47,277.55,277.46,277.55,10720.0,249.6481,249.7201,249.6391,249.7201,10720.0
2019-12-04 14:15:00,277.54,277.55,277.48,277.52,6917.0,249.7111,249.7201,249.6571,249.6931,6917.0
2019-12-04 14:20:00,277.54,277.54,277.5,277.51,4451.0,249.7111,249.7111,249.6751,249.6841,4451.0
2019-12-04 14:25:00,277.48,277.59,277.46,277.59,3882.0,249.6571,249.756,249.6391,249.756,3882.0
2019-12-04 14:30:00,277.6,277.62,277.51,277.59,12117.0,249.765,249.783,249.6841,249.756,12117.0
2019-12-04 14:35:00,277.61,277.65,277.61,277.61,29382.0,249.774,249.81,249.774,249.774,29382.0
2019-12-04 14:40:00,277.64,277.65,277.61,277.63,5170.0,249.801,249.81,249.774,249.792,5170.0
2019-12-04 14:45:00,277.66,277.66,277.56,277.56,3253.0,249.819,249.819,249.7291,249.7291,3253.0
2019-12-04 14:50:00,277.65,277.7,277.65,277.67,6222.0,249.81,249.855,249.81,249.828,6222.0
2019-12-04 14:55:00,277.66,277.66,277.6,277.61,4400.0,249.819,249.819,249.765,249.774,4400.0
2019-12-04 15:00:00,277.6,277.64,277.59,277.63,7745.0,249.765,249.801,249.756,249.792,7745.0
2019-12-04 15:05:00,277.64,277.64,277.51,277.52,27795.0,249.801,249.801,249.6841,249.6931,27795.0
2019-12-04 15:10:00,277.53,277.54,277.45,277.46,13342.0,249.7021,249.7111,249.6301,249.6391,13342.0
2019-12-04 15:15:00,277.45,277.48,277.38,277.45,36716.0,249.6301,249.6571,249.5671,249.6301,36716.0
2019-12-04 15:20:00,277.45,277.53,277.41,277.45,23233.0,249.6301,249.7021,249.5941,249.6301,23233.0
2019-12-04 15:25:00,277.43,277.43,277.36,277.4,16669.0,249.6121,249.6121,249.5491,249.5851,16669.0
2019-12-04 15:30:00,277.4,277.44,277.28,277.4,38360.0,249.5851,249.6211,249.4771,249.5851,38360.0
2019-12-04 15:35:00,277.4,277.42,277.3,277.36,6340.0,249.5851,249.6031,249.4951,249.5491,6340.0
2019-12-04 15:40:00,277.35,277.37,277.26,277.32,25850.0,249.5401,249.5581,249.4591,249.5131,25850.0
2019-12-04 15:45:00,277.32,277.42,277.25,277.41,34997.0,249.5131,249.6031,249.4501,249.5941,34997.0
2019-12-04 15:50:00,277.41,277.48,277.12,277.14,86018.0,249.5941,249.6571,249.3332,249.3512,86018.0
2019-12-04 15:55:00,277.13,277.23,276.95,277.03,93528.0,249.3422,249.4321,249.1802,249.2522,93528.0
2019-12-05 09:30:00,277.86,277.86,277.25,277.38,60614.0,249.999,249.999,249.4501,249.5671,60614.0
2019-12-05 09:35:00,277.41,277.49,277.09,277.16,8356.0,249.5941,249.6661,249.3062,249.3692,8356.0
2019-12-05 09:40:00,277.12,277.12,276.85,276.88,30242.0,249.3332,249.3332,249.0902,249.1172,30242.0
2019-12-05 09:45:00,276.87,277.14,276.86,276.93,20080.0,249.1082,249.3512,249.0992,249.1622,20080.0
2019-12-05 09:50:00,276.86,276.96,276.73,276.92,9807.0,249.0992,249.1892,248.9823,249.1532,9807.0
2019-12-05 09:55:00,276.95,277.04,276.69,276.8,28700.0,249.1802,249.2612,248.9463,249.0453,28700.0
2019-12-05 10:00:00,276.74,276.88,276.55,276.82,18692.0,248.9913,249.1172,248.8203,249.0633,18692.0
2019-12-05 10:05:00,276.78,276.78,276.21,276.28,61012.0,249.0273,249.0273,248.5144,248.5774,61012.0
2019-12-05 10:10:00,276.22,276.3,276.15,276.24,25861.0,248.5234,248.5954,248.4604,248.5414,25861.0
2019-12-05 10:15:00,276.24,276.6,276.24,276.56,25339.0,248.5414,248.8653,248.5414,248.8293,25339.0
2019-12-05 10:20:00,276.55,276.59,276.45,276.57,13837.0,248.8203,248.8563,248.7304,248.8383,13837.0
2019-12-05 10:25:00,276.53,276.54,276.34,276.52,14296.0,248.8023,248.8113,248.6314,248.7933,14296.0
2019-12-05 10:30:00,276.5,276.79,276.48,276.79,17341.0,248.7753,249.0363,248.7573,249.0363,17341.0
2019-12-05 10:35:00,276.68,276.78,276.63,276.66,9636.0,248.9373,249.0273,248.8923,248.9193,9636.0
2019-12-05 10:40:00,276.63,276.77,276.48,276.49,16115.0,248.8923,249.0183,248.7573,248.7663,16115.0
2019-12-05 10:45:00,276.55,276.71,276.52,276.69,18608.0,248.8203,248.9643,248.7933,248.9463,18608.0
2019-12-05 10:50:00,276.7,276.87,276.64,276.76,16413.0,248.9553,249.1082,248.9013,249.0093,16413.0
2019-12-05 10:55:00,276.7,276.79,276.64,276.74,12081.0,248.9553,249.0363,248.9013,248.9913,12081.0
2019-12-05 11:00:00,276.69,276.86,276.61,276.61,14941.0,248.9463,249.0992,248.8743,248.8743,14941.0
2019-12-05 11:05:00,276.66,276.81,276.56,276.81,7275.0,248.9193,249.0543,248.8293,249.0543,7275.0
2019-12-05 11:10:00,276.8,276.8,276.64,276.77,6985.0,249.0453,249.0453,248.9013,249.0183,6985.0
2019-12-05 11:15:00,276.75,276.91,276.71,276.88,14575.0,249.0003,249.1442,248.9643,249.1172,14575.0
2019-12-05 11:20:00,276.87,276.9,276.64,276.64,17573.0,249.1082,249.1352,248.9013,248.9013,17573.0
2019-12-05 11:25:00,276.63,276.75,276.63,276.75,10293.0,248.8923,249.0003,248.8923,249.0003,10293.0
2019-12-05 11:30:00,276.77,276.82,276.57,276.62,6562.0,249.0183,249.0633,248.8383,248.8833,6562.0
2019-12-05 11:35:00,276.56,276.58,276.41,276.52,21293.0,248.8293,248.8473,248.6944,248.7933,21293.0
2019-12-05 11:40:00,276.53,276.57,276.47,276.53,6917.0,248.8023,248.8383,248.7483,248.8023,6917.0
2019-12-05 11:45:00,276.52,276.63,276.43,276.62,19695.0,248.7933,248.8923,248.7124,248.8833,19695.0
2019-12-05 11:50:00,276.62,276.67,276.61,276.63,3116.0,248.8833,248.9283,248.8743,248.8923,3116.0
2019-12-05 11:55:00,276.62,276.67,276.49,276.56,11928.0,248.8833,248.9283,248.7663,248.8293,11928.0
2019-12-05 12:00:00,276.56,276.78,276.56,276.74,9100.0,248.8293,249.0273,248.8293,248.9913,9100.0
2019-12-05 12:05:00,276.75,276.76,276.7,276.71,1900.0,249.0003,249.0093,248.9553,248.9643,1900.0
2019-12-05 12:10:00,276.75,276.76,276.66,276.67,3621.0,249.0003,249.0093,248.9193,248.9283,3621.0
2019-12-05 12:15:00,276.71,276.71,276.56,276.56,3456.0,248.9643,248.9643,248.8293,248.8293,3456.0
2019-12-05 12:20:00,276.56,276.6,276.45,276.45,2815.0,248.8293,248.8653,248.7304,248.7304,2815.0
2019-12-05 12:25:00,276.42,276.53,276.4,276.53,2687.0,248.7034,248.8023,248.6854,248.8023,2687.0
2019-12-05 12:30:00,276.53,276.54,276.39,276.45,5135.0,248.8023,248.8113,248.6764,248.7304,5135.0
2019-12-05 12:35:00,276.41,276.52,276.39,276.52,3794.0,248.6944,248.7933,248.6764,248.7933,3794.0
2019-12-05 12:40:00,276.53,276.54,276.49,276.52,4500.0,248.8023,248.8113,248.7663,248.7933,4500.0
2019-12-05 12:45:00,276.5,276.51,276.4,276.46,6369.0,248.7753,248.7843,248.6854,248.7393,6369.0
2019-12-05 12:50:00,276.48,276.59,276.48,276.57,7404.0,248.7573,248.8563,248.7573,248.8383,7404.0
2019-12-05 12:55:00,276.6,276.64,276.54,276.61,13017.0,248.8653,248.9013,248.8113,248.8743,13017.0
2019-12-05 13:00:00,276.57,276.61,276.54,276.6,2060.0,248.8383,248.8743,248.8113,248.8653,2060.0
2019-12-05 13:05:00,276.62,276.64,276.59,276.61,4012.0,248.8833,248.9013,248.8563,248.8743,4012.0
2019-12-05 13:10:00,276.64,276.73,276.64,276.71,4465.0,248.9013,248.9823,248.9013,248.9643,4465.0
2019-12-05 13:15:00,276.71,276.74,276.67,276.7,3547.0,248.9643,248.9913,248.9283,248.9553,3547.0
2019-12-05 13:20:00,276.72,276.74,276.69,276.71,3427.0,248.9733,248.9913,248.9463,248.9643,3427.0
2019-12-05 13:25:00,276.75,276.77,276.71,276.77,1200.0,249.0003,249.0183,248.9643,249.0183,1200.0
2019-12-05 13:30:00,276.76,276.98,276.74,276.77,39334.0,249.0093,249.2072,248.9913,249.0183,39334.0
2019-12-05 13:35:00,276.78,277.05,276.78,277.05,10478.0,249.0273,249.2702,249.0273,249.2702,10478.0
2019-12-05 13:40:00,277.05,277.15,277.02,277.15,7590.0,249.2702,249.3602,249.2432,249.3602,7590.0
2019-12-05 13:45:00,277.13,277.15,277.06,277.07,9402.0,249.3422,249.3602,249.2792,249.2882,9402.0
2019-12-05 13:50:00,277.06,277.13,277.02,277.12,20660.0,249.2792,249.3422,249.2432,249.3332,20660.0
2019-12-05 13:55:00,277.11,277.14,277.0,277.01,10930.0,249.3242,249.3512,249.2252,249.2342,10930.0
2019-12-05 14:00:00,277.04,277.04,276.96,276.97,3217.0,249.2612,249.2612,249.1892,249.1982,3217.0
2019-12-05 14:05:00,276.97,277.01,276.97,277.0,2800.0,249.1982,249.2342,249.1982,249.2252,2800.0
2019-12-05 14:10:00,277.05,277.19,277.03,277.17,46045.0,249.2702,249.3962,249.2522,249.3782,46045.0
2019-12-05 14:15:00,277.12,277.16,277.06,277.08,18306.0,249.3332,249.3692,249.2792,249.2972,18306.0
2019-12-05 14:20:00,277.09,277.12,277.06,277.11,5394.0,249.3062,249.3332,249.2792,249.3242,5394.0
2019-12-05 14:25:00,277.13,277.2,277.12,277.17,6451.0,249.3422,249.4051,249.3332,249.3782,6451.0
2019-12-05 14:30:00,277.18,277.22,277.16,277.22,10205.0,249.3872,249.4231,249.3692,249.4231,10205.0
2019-12-05 14:35:00,277.25,277.28,277.19,277.27,18978.0,249.4501,249.4771,249.3962,249.4681,18978.0
2019-12-05 14:40:00,277.27,277.33,277.22,277.29,12458.0,249.4681,249.5221,249.4231,249.4861,12458.0
2019-12-05 14:45:00,277.23,277.25,277.16,277.22,9537.0,249.4321,249.4501,249.3692,249.4231,9537.0
2019-12-05 14:50:00,277.24,277.29,277.23,277.29,1599.0,249.4411,249.4861,249.4321,249.4861,1599.0
2019-12-05 14:55:00,277.26,277.26,276.54,276.92,107415.0,249.4591,249.4591,248.8113,249.1532,107415.0
2019-12-05 15:00:00,276.96,277.24,276.92,277.22,34940.0,249.1892,249.4411,249.1532,249.4231,34940.0
2019-12-05 15:05:00,277.22,277.29,277.13,277.18,7726.0,249.4231,249.4861,249.3422,249.3872,7726.0
2019-12-05 15:10:00,277.17,277.35,277.17,277.24,28600.0,249.3782,249.5401,249.3782,249.4411,28600.0
2019-12-05 15:15:00,277.27,277.31,277.22,277.31,6908.0,249.4681,249.5041,249.4231,249.5041,6908.0
2019-12-05 15:20:00,277.35,277.4,277.31,277.37,14750.0,249.5401,249.5851,249.5041,249.5581,14750.0
2019-12-05 15:25:00,277.41,277.48,277.35,277.48,25220.0,249.5941,249.6571,249.5401,249.6571,25220.0
2019-12-05 15:30:00,277.47,277.49,277.43,277.48,13365.0,249.6481,249.6661,249.6121,249.6571,13365.0
2019-12-05 15:35:00,277.46,277.48,277.37,277.46,17375.0,249.6391,249.6571,249.5581,249.6391,17375.0
2019-12-05 15:40:00,277.49,277.52,277.41,277.46,16093.0,249.6661,249.6931,249.5941,249.6391,16093.0
2019-12-05 15:45:00,277.46,277.47,277.32,277.32,23059.0,249.6391,249.6481,249.5131,249.5131,23059.0
2019-12-05 15:50:00,277.33,277.37,277.23,277.27,40580.0,249.5221,249.5581,249.4321,249.4681,40580.0
2019-12-05 15:55:00,277.27,277.38,277.13,277.34,49280.0,249.4681,249.5671,249.3422,249.5311,49280.0
2019-12-06 09:30:00,279.37,279.77,279.37,279.65,213525.0,251.3576,251.7175,251.3576,251.6095,213525.0
2019-12-06 09:35:00,279.72,279.81,279.52,279.71,133313.0,251.6725,251.7534,251.4925,251.6635,133313.0
2019-12-06 09:40:00,279.71,279.97,279.71,279.97,52982.0,251.6635,251.8974,251.6635,251.8974,52982.0
2019-12-06 09:45:00,279.98,280.14,279.97,280.05,45351.0,251.9064,252.0504,251.8974,251.9694,45351.0
2019-12-06 09:50:00,280.05,280.11,280.0,280.0,23593.0,251.9694,252.0234,251.9244,251.9244,23593.0
2019-12-06 09:55:00,280.03,280.2,280.03,280.2,26347.0,251.9514,252.1043,251.9514,252.1043,26347.0
2019-12-06 10:00:00,280.2,280.29,280.12,280.17,37165.0,252.1043,252.1853,252.0324,252.0773,37165.0
2019-12-06 10:05:00,280.15,280.18,280.05,280.16,11178.0,252.0594,252.0863,251.9694,252.0683,11178.0
2019-12-06 10:10:00,280.18,280.34,280.18,280.27,62920.0,252.0863,252.2303,252.0863,252.1673,62920.0
2019-12-06 10:15:00,280.31,280.31,279.97,280.15,143514.0,252.2033,252.2033,251.8974,252.0594,143514.0
2019-12-06 10:20:00,280.13,280.24,280.07,280.08,18878.0,252.0414,252.1403,251.9874,251.9964,18878.0
2019-12-06 10:25:00,280.05,280.12,279.99,280.07,18561.0,251.9694,252.0324,251.9154,251.9874,18561.0
2019-12-06 10:30:00,280.08,280.22,280.06,280.12,14933.0,251.9964,252.1223,251.9784,252.0324,14933.0
2019-12-06 10:35:00,280.12,280.12,279.94,280.1,21850.0,252.0324,252.0324,251.8704,252.0144,21850.0
2019-12-06 10:40:00,280.11,280.33,280.11,280.33,22935.0,252.0234,252.2213,252.0234,252.2213,22935.0
2019-12-06 10:45:00,280.33,280.4,280.28,280.37,25212.0,252.2213,252.2843,252.1763,252.2573,25212.0
2019-12-06 10:50:00,280.4,280.47,280.35,280.36,29396.0,252.2843,252.3473,252.2393,252.2483,29396.0
2019-12-06 10:55:00,280.38,280.49,280.31,280.32,23866.0,252.2663,252.3653,252.2033,252.2123,23866.0
2019-12-06 11:00:00,280.34,280.48,280.31,280.42,18283.0,252.2303,252.3563,252.2033,252.3023,18283.0
2019-12-06 11:05:00,280.41,280.48,280.33,280.36,20769.0,252.2933,252.3563,252.2213,252.2483,20769.0
2019-12-06 11:10:00,280.35,280.47,280.34,280.47,11380.0,252.2393,252.3473,252.2303,252.3473,11380.0
2019-12-06 11:15:00,280.47,280.48,280.38,280.44,13664.0,252.3473,252.3563,252.2663,252.3203,13664.0
2019-12-06 11:20:00,280.44,280.55,280.41,280.53,40307.0,252.3203,252.4192,252.2933,252.4012,40307.0
2019-12-06 11:25:00,280.54,280.63,280.54,280.62,28233.0,252.4102,252.4912,252.4102,252.4822,28233.0
2019-12-06 11:30:00,280.61,280.64,280.54,280.63,17262.0,252.4732,252.5002,252.4102,252.4912,17262.0
2019-12-06 11:35:00,280.64,280.77,280.6,280.73,33623.0,252.5002,252.6172,252.4642,252.5812,33623.0
2019-12-06 11:40:00,280.73,280.77,280.65,280.69,12026.0,252.5812,252.6172,252.5092,252.5452,12026.0
2019-12-06 11:45:00,280.69,280.72,280.65,280.7,5878.0,252.5452,252.5722,252.5092,252.5542,5878.0
2019-12-06 11:50:00,280.67,280.69,280.63,280.67,14525.0,252.5272,252.5452,252.4912,252.5272,14525.0
2019-12-06 11:55:00,280.67,280.69,280.63,280.68,29412.0,252.5272,252.5452,252.4912,252.5362,29412.0
2019-12-06 12:00:00,280.65,280.69,280.56,280.6,29309.0,252.5092,252.5452,252.4282,252.4642,29309.0
2019-12-06 12:05:00,280.62,280.64,280.57,280.6,18554.0,252.4822,252.5002,252.4372,252.4642,18554.0
2019-12-06 12:10:00,280.61,280.66,280.59,280.64,10307.0,252.4732,252.5182,252.4552,252.5002,10307.0
2019-12-06 12:15:00,280.63,280.75,280.62,280.74,13864.0,252.4912,252.5992,252.4822,252.5902,13864.0
2019-12-06 12:20:00,280.74,280.75,280.67,280.68,4018.0,252.5902,252.5992,252.5272,252.5362,4018.0
2019-12-06 12:25:00,280.69,280.74,280.69,280.72,2645.0,252.5452,252.5902,252.5452,252.5722,2645.0
2019-12-06 12:30:00,280.74,280.74,280.69,280.74,8088.0,252.5902,252.5902,252.5452,252.5902,8088.0
2019-12-06 12:35:00,280.74,280.79,280.73,280.77,3860.0,252.5902,252.6352,252.5812,252.6172,3860.0
2019-12-06 12:40:00,280.76,280.81,280.76,280.81,6296.0,252.6082,252.6532,252.6082,252.6532,6296.0
2019-12-06 12:45:00,280.81,280.85,280.8,280.83,30092.0,252.6532,252.6892,252.6442,252.6712,30092.0
2019-12-06 12:50:00,280.82,280.86,280.77,280.84,43155.0,252.6622,252.6982,252.6172,252.6802,43155.0
2019-12-06 12:55:00,280.85,280.85,280.76,280.8,12331.0,252.6892,252.6892,252.6082,252.6442,12331.0
2019-12-06 13:00:00,280.8,280.81,280.77,280.78,9300.0,252.6442,252.6532,252.6172,252.6262,9300.0
2019-12-06 13:05:00,280.8,280.8,280.71,280.73,2489.0,252.6442,252.6442,252.5632,252.5812,2489.0
2019-12-06 13:10:00,280.74,280.82,280.74,280.82,9277.0,252.5902,252.6622,252.5902,252.6622,9277.0
2019-12-06 13:15:00,280.83,280.86,280.8,280.85,54006.0,252.6712,252.6982,252.6442,252.6892,54006.0
2019-12-06 13:20:00,280.84,280.87,280.8,280.82,18300.0,252.6802,252.7072,252.6442,252.6622,18300.0
2019-12-06 13:25:00,280.81,280.83,280.78,280.8,4095.0,252.6532,252.6712,252.6262,252.6442,4095.0
2019-12-06 13:30:00,280.78,280.81,280.77,280.8,4522.0,252.6262,252.6532,252.6172,252.6442,4522.0
2019-12-06 13:35:00,280.79,280.86,280.78,280.84,10882.0,252.6352,252.6982,252.6262,252.6802,10882.0
2019-12-06 13:40:00,280.84,280.85,280.79,280.83,20276.0,252.6802,252.6892,252.6352,252.6712,20276.0
2019-12-06 13:45:00,280.82,280.83,280.77,280.77,3330.0,252.6622,252.6712,252.6172,252.6172,3330.0
2019-12-06 13:50:00,280.76,280.76,280.68,280.72,9878.0,252.6082,252.6082,252.5362,252.5722,9878.0
2019-12-06 13:55:00,280.68,280.71,280.67,280.68,4608.0,252.5362,252.5632,252.5272,252.5362,4608.0
2019-12-06 14:00:00,280.68,280.75,280.66,280.75,5846.0,252.5362,252.5992,252.5182,252.5992,5846.0
2019-12-06 14:05:00,280.75,280.75,280.66,280.67,4238.0,252.5992,252.5992,252.5182,252.5272,4238.0
2019-12-06 14:10:00,280.68,280.68,280.6,280.63,4554.0,252.5362,252.5362,252.4642,252.4912,4554.0
2019-12-06 14:15:00,280.65,280.65,280.59,280.61,12364.0,252.5092,252.5092,252.4552,252.4732,12364.0
2019-12-06 14:20:00,280.61,280.7,280.6,280.7,18736.0,252.4732,252.5542,252.4642,252.5542,18736.0
2019-12-06 14:25:00,280.71,280.77,280.7,280.76,4738.0,252.5632,252.6172,252.5542,252.6082,4738.0
2019-12-06 14:30:00,280.74,280.75,280.71,280.72,4701.0,252.5902,252.5992,252.5632,252.5722,4701.0
2019-12-06 14:35:00,280.73,280.81,280.69,280.81,11195.0,252.5812,252.6532,252.5452,252.6532,11195.0
2019-12-06 14:40:00,280.79,280.82,280.77,280.79,3947.0,252.6352,252.6622,252.6172,252.6352,3947.0
2019-12-06 14:45:00,280.8,280.82,280.74,280.74,8974.0,252.6442,252.6622,252.5902,252.5902,8974.0
2019-12-06 14:50:00,280.75,280.76,280.69,280.72,18599.0,252.5992,252.6082,252.5452,252.5722,18599.0
2019-12-06 14:55:00,280.68,280.76,280.66,280.7,13611.0,252.5362,252.6082,252.5182,252.5542,13611.0
2019-12-06 15:00:00,280.71,280.72,280.68,280.71,8042.0,252.5632,252.5722,252.5362,252.5632,8042.0
2019-12-06 15:05:00,280.72,280.73,280.64,280.71,9783.0,252.5722,252.5812,252.5002,252.5632,9783.0
2019-12-06 15:10:00,280.7,280.74,280.61,280.63,11880.0,252.5542,252.5902,252.4732,252.4912,11880.0
2019-12-06 15:15:00,280.64,280.65,280.58,280.62,10873.0,252.5002,252.5092,252.4462,252.4822,10873.0
2019-12-06 15:20:00,280.59,280.67,280.58,280.65,16931.0,252.4552,252.5272,252.4462,252.5092,16931.0
2019-12-06 15:25:00,280.66,280.72,280.66,280.69,7515.0,252.5182,252.5722,252.5182,252.5452,7515.0
2019-12-06 15:30:00,280.68,280.81,280.65,280.8,30404.0,252.5362,252.6532,252.5092,252.6442,30404.0
2019-12-06 15:35:00,280.8,280.85,280.74,280.85,17971.0,252.6442,252.6892,252.5902,252.6892,17971.0
2019-12-06 15:40:00,280.83,280.94,280.83,280.88,38279.0,252.6712,252.7701,252.6712,252.7162,38279.0
2019-12-06 15:45:00,280.89,280.9,280.73,280.73,97425.0,252.7252,252.7341,252.5812,252.5812,97425.0
2019-12-06 15:50:00,280.76,280.8,280.55,280.62,75722.0,252.6082,252.6442,252.4192,252.4822,75722.0
2019-12-06 15:55:00,280.6,280.78,280.55,280.7,110149.0,252.4642,252.6262,252.4192,252.5542,110149.0
2019-12-09 09:30:00,280.44,280.54,280.26,280.29,138228.0,252.3203,252.4102,252.1583,252.1853,138228.0
2019-12-09 09:35:00,280.32,280.63,280.3,280.58,23870.0,252.2123,252.4912,252.1943,252.4462,23870.0
2019-12-09 09:40:00,280.59,280.71,280.58,280.65,35057.0,252.4552,252.5632,252.4462,252.5092,35057.0
2019-12-09 09:45:00,280.63,280.72,280.59,280.65,12147.0,252.4912,252.5722,252.4552,252.5092,12147.0
2019-12-09 09:50:00,280.57,280.68,280.53,280.68,6591.0,252.4372,252.5362,252.4012,252.5362,6591.0
2019-12-09 09:55:00,280.69,280.69,280.46,280.46,17155.0,252.5452,252.5452,252.3383,252.3383,17155.0
2019-12-09 10:00:00,280.48,280.59,280.46,280.57,36983.0,252.3563,252.4552,252.3383,252.4372,36983.0
2019-12-09 10:05:00,280.57,280.58,280.48,280.54,18203.0,252.4372,252.4462,252.3563,252.4102,18203.0
2019-12-09 10:10:00,280.55,280.62,280.48,280.62,28707.0,252.4192,252.4822,252.3563,252.4822,28707.0
2019-12-09 10:15:00,280.61,280.68,280.6,280.62,45160.0,252.4732,252.5362,252.4642,252.4822,45160.0
2019-12-09 10:20:00,280.57,280.6,280.49,280.52,11038.0,252.4372,252.4642,252.3653,252.3923,11038.0
2019-12-09 10:25:00,280.52,280.53,280.44,280.46,12850.0,252.3923,252.4012,252.3203,252.3383,12850.0
2019-12-09 10:30:00,280.45,280.6,280.43,280.53,10099.0,252.3293,252.4642,252.3113,252.4012,10099.0
2019-12-09 10:35:00,280.54,280.63,280.54,280.56,12313.0,252.4102,252.4912,252.4102,252.4282,12313.0
2019-12-09 10:40:00,280.54,280.55,280.4,280.43,11878.0,252.4102,252.4192,252.2843,252.3113,11878.0
2019-12-09 10:45:00,280.45,280.51,280.43,280.51,7226.0,252.3293,252.3833,252.3113,252.3833,7226.0
2019-12-09 10:50:00,280.51,280.51,280.43,280.48,8245.0,252.3833,252.3833,252.3113,252.3563,8245.0
2019-12-09 10:55:00,280.47,280.51,280.42,280.5,17704.0,252.3473,252.3833,252.3023,252.3743,17704.0
2019-12-09 11:00:00,280.48,280.48,280.37,280.4,6788.0,252.3563,252.3563,252.2573,252.2843,6788.0
2019-12-09 11:05:00,280.41,280.44,280.37,280.4,11463.0,252.2933,252.3203,252.2573,252.2843,11463.0
2019-12-09 11:10:00,280.38,280.41,280.36,280.37,7930.0,252.2663,252.2933,252.2483,252.2573,7930.0
2019-12-09 11:15:00,280.36,280.41,280.29,280.35,5753.0,252.2483,252.2933,252.1853,252.2393,5753.0
2019-12-09 11:20:00,280.35,280.35,280.18,280.18,11211.0,252.2393,252.2393,252.0863,252.0863,11211.0
2019-12-09 11:25:00,280.18,280.27,280.17,280.25,4813.0,252.0863,252.1673,252.0773,252.1493,4813.0
2019-12-09 11:30:00,280.24,280.29,280.21,280.28,3785.0,252.1403,252.1853,252.1133,252.1763,3785.0
2019-12-09 11:35:00,280.27,280.29,280.19,280.2,4448.0,252.1673,252.1853,252.0953,252.1043,4448.0
2019-12-09 11:40:00,280.21,280.22,280.16,280.2,8048.0,252.1133,252.1223,252.0683,252.1043,8048.0
2019-12-09 11:45:00,280.17,280.18,280.13,280.17,1441.0,252.0773,252.0863,252.0414,252.0773,1441.0
2019-12-09 11:50:00,280.17,280.19,280.03,280.03,15286.0,252.0773,252.0953,251.9514,251.9514,15286.0
2019-12-09 11:55:00,280.04,280.14,280.03,280.11,16044.0,251.9604,252.0504,251.9514,252.0234,16044.0
2019-12-09 12:00:00,280.12,280.23,280.12,280.19,16885.0,252.0324,252.1313,252.0324,252.0953,16885.0
2019-12-09 12:05:00,280.19,280.19,280.05,280.05,3212.0,252.0953,252.0953,251.9694,251.9694,3212.0
2019-12-09 12:10:00,280.08,280.12,280.06,280.08,3626.0,251.9964,252.0324,251.9784,251.9964,3626.0
2019-12-09 12:15:00,280.11,280.16,280.07,280.1,4157.0,252.0234,252.0683,251.9874,252.0144,4157.0
2019-12-09 12:20:00,280.06,280.08,279.97,279.99,10376.0,251.9784,251.9964,251.8974,251.9154,10376.0
2019-12-09 12:25:00,280.02,280.09,280.01,280.08,8473.0,251.9424,252.0054,251.9334,251.9964,8473.0
2019-12-09 12:30:00,280.08,280.1,279.99,280.05,8366.0,251.9964,252.0144,251.9154,251.9694,8366.0
2019-12-09 12:35:00,280.06,280.14,280.06,280.11,8020.0,251.9784,252.0504,251.9784,252.0234,8020.0
2019-12-09 12:40:00,280.11,280.17,280.08,280.08,14001.0,252.0234,252.0773,251.9964,251.9964,14001.0
2019-12-09 12:45:00,280.08,280.09,279.98,279.98,6917.0,251.9964,252.0054,251.9064,251.9064,6917.0
2019-12-09 12:50:00,279.96,279.99,279.9,279.9,8194.0,251.8884,251.9154,251.8344,251.8344,8194.0
2019-12-09 12:55:00,279.96,280.08,279.96,280.08,16166.0,251.8884,251.9964,251.8884,251.9964,16166.0
2019-12-09 13:00:00,280.06,280.12,280.0,280.12,2827.0,251.9784,252.0324,251.9244,252.0324,2827.0
2019-12-09 13:05:00,280.14,280.14,280.05,280.07,3728.0,252.0504,252.0504,251.9694,251.9874,3728.0
2019-12-09 13:10:00,280.05,280.05,279.99,280.02,5980.0,251.9694,251.9694,251.9154,251.9424,5980.0
2019-12-09 13:15:00,280.02,280.05,280.0,280.04,4339.0,251.9424,251.9694,251.9244,251.9604,4339.0
2019-12-09 13:20:00,280.04,280.09,279.99,280.09,5051.0,251.9604,252.0054,251.9154,252.0054,5051.0
2019-12-09 13:25:00,280.09,280.09,280.0,280.06,4846.0,252.0054,252.0054,251.9244,251.9784,4846.0
2019-12-09 13:30:00,280.04,280.05,279.99,280.05,1120.0,251.9604,251.9694,251.9154,251.9694,1120.0
2019-12-09 13:35:00,280.05,280.12,280.02,280.11,5934.0,251.9694,252.0324,251.9424,252.0234,5934.0
2019-12-09 13:40:00,280.11,280.17,280.07,280.16,9231.0,252.0234,252.0773,251.9874,252.0683,9231.0
2019-12-09 13:45:00,280.15,280.18,280.09,280.17,5347.0,252.0594,252.0863,252.0054,252.0773,5347.0
2019-12-09 13:50:00,280.17,280.2,280.13,280.16,6845.0,252.0773,252.1043,252.0414,252.0683,6845.0
2019-12-09 13:55:00,280.18,280.22,280.12,280.15,6456.0,252.0863,252.1223,252.0324,252.0594,6456.0
2019-12-09 14:00:00,280.14,280.14,279.98,279.98,6282.0,252.0504,252.0504,251.9064,251.9064,6282.0
2019-12-09 14:05:00,280.0,280.03,279.82,279.91,18526.0,251.9244,251.9514,251.7624,251.8434,18526.0
2019-12-09 14:10:00,279.85,279.9,279.78,279.86,18403.0,251.7894,251.8344,251.7265,251.7984,18403.0
2019-12-09 14:15:00,279.86,279.92,279.86,279.91,9980.0,251.7984,251.8524,251.7984,251.8434,9980.0
2019-12-09 14:20:00,279.93,279.98,279.9,279.91,11789.0,251.8614,251.9064,251.8344,251.8434,11789.0
2019-12-09 14:25:00,279.96,279.97,279.93,279.95,4753.0,251.8884,251.8974,251.8614,251.8794,4753.0
2019-12-09 14:30:00,279.94,280.04,279.89,280.04,15125.0,251.8704,251.9604,251.8254,251.9604,15125.0
2019-12-09 14:35:00,280.0,280.09,279.99,280.05,7531.0,251.9244,252.0054,251.9154,251.9694,7531.0
2019-12-09 14:40:00,280.06,280.07,279.98,280.02,6300.0,251.9784,251.9874,251.9064,251.9424,6300.0
2019-12-09 14:45:00,280.0,280.09,280.0,280.08,10579.0,251.9244,252.0054,251.9244,251.9964,10579.0
2019-12-09 14:50:00,280.06,280.1,280.04,280.04,3850.0,251.9784,252.0144,251.9604,251.9604,3850.0
2019-12-09 14:55:00,280.09,280.14,280.06,280.07,6249.0,252.0054,252.0504,251.9784,251.9874,6249.0
2019-12-09 15:00:00,280.07,280.12,280.07,280.11,4731.0,251.9874,252.0324,251.9874,252.0234,4731.0
2019-12-09 15:05:00,280.08,280.1,280.03,280.09,3541.0,251.9964,252.0144,251.9514,252.0054,3541.0
2019-12-09 15:10:00,280.1,280.13,280.06,280.12,5031.0,252.0144,252.0414,251.9784,252.0324,5031.0
2019-12-09 15:15:00,280.1,280.24,280.1,280.16,12965.0,252.0144,252.1403,252.0144,252.0683,12965.0
2019-12-09 15:20:00,280.18,280.2,280.16,280.19,6887.0,252.0863,252.1043,252.0683,252.0953,6887.0
2019-12-09 15:25:00,280.2,280.22,280.17,280.2,15066.0,252.1043,252.1223,252.0773,252.1043,15066.0
2019-12-09 15:30:00,280.18,280.18,280.03,280.05,7879.0,252.0863,252.0863,251.9514,251.9694,7879.0
2019-12-09 15:35:00,280.07,280.08,279.89,279.9,34935.0,251.9874,251.9964,251.8254,251.8344,34935.0
2019-12-09 15:40:00,279.93,280.0,279.91,279.91,15919.0,251.8614,251.9244,251.8434,251.8434,15919.0
2019-12-09 15:45:00,279.89,279.96,279.87,279.96,30234.0,251.8254,251.8884,251.8074,251.8884,30234.0
2019-12-09 15:50:00,279.97,280.02,279.87,279.92,40115.0,251.8974,251.9424,251.8074,251.8524,40115.0
2019-12-09 15:55:00,279.91,279.91,279.69,279.75,51062.0,251.8434,251.8434,251.6455,251.6995,51062.0
2019-12-10 09:30:00,279.62,279.69,279.16,279.44,110444.0,251.5825,251.6455,251.1686,251.4205,110444.0
2019-12-10 09:35:00,279.45,279.46,278.63,278.83,54594.0,251.4295,251.4385,250.6918,250.8717,54594.0
2019-12-10 09:40:00,278.78,279.01,278.7,278.97,50628.0,250.8267,251.0337,250.7547,250.9977,50628.0
2019-12-10 09:45:00,278.97,279.21,278.96,279.14,25173.0,250.9977,251.2136,250.9887,251.1506,25173.0
2019-12-10 09:50:00,279.15,279.33,279.08,279.33,11794.0,251.1596,251.3216,251.0966,251.3216,11794.0
2019-12-10 09:55:00,279.33,279.37,279.12,279.19,14226.0,251.3216,251.3576,251.1326,251.1956,14226.0
2019-12-10 10:00:00,279.2,279.44,279.2,279.3,16824.0,251.2046,251.4205,251.2046,251.2946,16824.0
2019-12-10 10:05:00,279.3,279.53,279.3,279.53,12256.0,251.2946,251.5015,251.2946,251.5015,12256.0
2019-12-10 10:10:00,279.51,279.75,279.47,279.68,29844.0,251.4835,251.6995,251.4475,251.6365,29844.0
2019-12-10 10:15:00,279.68,279.73,279.62,279.7,14502.0,251.6365,251.6815,251.5825,251.6545,14502.0
2019-12-10 10:20:00,279.71,279.9,279.64,279.86,21256.0,251.6635,251.8344,251.6005,251.7984,21256.0
2019-12-10 10:25:00,279.85,280.05,279.85,280.0,55575.0,251.7894,251.9694,251.7894,251.9244,55575.0
2019-12-10 10:30:00,280.01,280.03,279.85,279.85,17127.0,251.9334,251.9514,251.7894,251.7894,17127.0
2019-12-10 10:35:00,279.84,279.89,279.78,279.84,7105.0,251.7804,251.8254,251.7265,251.7804,7105.0
2019-12-10 10:40:00,279.87,279.96,279.77,279.78,2928.0,251.8074,251.8884,251.7175,251.7265,2928.0
2019-12-10 10:45:00,279.75,279.83,279.67,279.72,9800.0,251.6995,251.7714,251.6275,251.6725,9800.0
2019-12-10 10:50:00,279.68,279.79,279.65,279.76,6510.0,251.6365,251.7354,251.6095,251.7085,6510.0
2019-12-10 10:55:00,279.78,280.03,279.78,280.02,15530.0,251.7265,251.9514,251.7265,251.9424,15530.0
2019-12-10 11:00:00,279.99,280.14,279.28,279.45,59873.0,251.9154,252.0504,251.2766,251.4295,59873.0
2019-12-10 11:05:00,279.55,279.94,279.55,279.84,11140.0,251.5195,251.8704,251.5195,251.7804,11140.0
2019-12-10 11:10:00,279.79,279.86,279.53,279.59,8541.0,251.7354,251.7984,251.5015,251.5555,8541.0
2019-12-10 11:15:00,279.7,279.74,279.59,279.67,7170.0,251.6545,251.6905,251.5555,251.6275,7170.0
2019-12-10 11:20:00,279.64,279.69,279.54,279.55,3838.0,251.6005,251.6455,251.5105,251.5195,3838.0
2019-12-10 11:25:00,279.57,279.76,279.57,279.76,5694.0,251.5375,251.7085,251.5375,251.7085,5694.0
2019-12-10 11:30:00,279.78,279.86,279.62,279.71,17183.0,251.7265,251.7984,251.5825,251.6635,17183.0
2019-12-10 11:35:00,279.67,279.77,279.61,279.62,6933.0,251.6275,251.7175,251.5735,251.5825,6933.0
2019-12-10 11:40:00,279.6,279.81,279.6,279.8,5658.0,251.5645,251.7534,251.5645,251.7444,5658.0
2019-12-10 11:45:00,279.8,279.91,279.74,279.75,8490.0,251.7444,251.8434,251.6905,251.6995,8490.0
2019-12-10 11:50:00,279.77,279.8,279.73,279.73,1857.0,251.7175,251.7444,251.6815,251.6815,1857.0
2019-12-10 11:55:00,279.7,279.7,279.62,279.66,5152.0,251.6545,251.6545,251.5825,251.6185,5152.0
2019-12-10 12:00:00,279.64,279.7,279.63,279.64,4995.0,251.6005,251.6545,251.5915,251.6005,4995.0
2019-12-10 12:05:00,279.66,279.66,279.53,279.62,6567.0,251.6185,251.6185,251.5015,251.5825,6567.0
2019-12-10 12:10:00,279.6,279.67,279.58,279.62,4882.0,251.5645,251.6275,251.5465,251.5825,4882.0
2019-12-10 12:15:00,279.55,279.69,279.53,279.69,4213.0,251.5195,251.6455,251.5015,251.6455,4213.0
2019-12-10 12:20:00,279.7,279.7,279.49,279.52,12619.0,251.6545,251.6545,251.4655,251.4925,12619.0
2019-12-10 12:25:00,279.48,279.56,279.37,279.39,27509.0,251.4565,251.5285,251.3576,251.3756,27509.0
2019-12-10 12:30:00,279.39,279.52,279.39,279.52,10451.0,251.3756,251.4925,251.3756,251.4925,10451.0
2019-12-10 12:35:00,279.53,279.54,279.46,279.49,8595.0,251.5015,251.5105,251.4385,251.4655,8595.0
2019-12-10 12:40:00,279.46,279.5,279.44,279.47,2767.0,251.4385,251.4745,251.4205,251.4475,2767.0
2019-12-10 12:45:00,279.47,279.5,279.42,279.44,3473.0,251.4475,251.4745,251.4025,251.4205,3473.0
2019-12-10 12:50:00,279.46,279.5,279.39,279.49,13832.0,251.4385,251.4745,251.3756,251.4655,13832.0
2019-12-10 12:55:00,279.47,279.74,279.47,279.66,34043.0,251.4475,251.6905,251.4475,251.6185,34043.0
2019-12-10 13:00:00,279.66,279.77,279.66,279.77,1600.0,251.6185,251.7175,251.6185,251.7175,1600.0
2019-12-10 13:05:00,279.65,279.71,279.64,279.64,5790.0,251.6095,251.6635,251.6005,251.6005,5790.0
2019-12-10 13:10:00,279.67,279.85,279.67,279.77,8428.0,251.6275,251.7894,251.6275,251.7175,8428.0
2019-12-10 13:15:00,279.77,279.81,279.74,279.8,2446.0,251.7175,251.7534,251.6905,251.7444,2446.0
2019-12-10 13:20:00,279.79,279.83,279.78,279.83,2600.0,251.7354,251.7714,251.7265,251.7714,2600.0
2019-12-10 13:25:00,279.79,279.79,279.75,279.78,2632.0,251.7354,251.7354,251.6995,251.7265,2632.0
2019-12-10 13:30:00,279.79,279.79,279.69,279.7,5996.0,251.7354,251.7354,251.6455,251.6545,5996.0
2019-12-10 13:35:00,279.74,279.76,279.71,279.75,2500.0,251.6905,251.7085,251.6635,251.6995,2500.0
2019-12-10 13:40:00,279.76,279.76,279.7,279.71,1550.0,251.7085,251.7085,251.6545,251.6635,1550.0
2019-12-10 13:45:00,279.72,279.75,279.64,279.64,2628.0,251.6725,251.6995,251.6005,251.6005,2628.0
2019-12-10 13:50:00,279.68,279.71,279.63,279.66,3437.0,251.6365,251.6635,251.5915,251.6185,3437.0
2019-12-10 13:55:00,279.65,279.67,279.64,279.67,2178.0,251.6095,251.6275,251.6005,251.6275,2178.0
2019-12-10 14:00:00,279.68,279.75,279.66,279.72,7859.0,251.6365,251.6995,251.6185,251.6725,7859.0
2019-12-10 14:05:00,279.72,279.88,279.72,279.81,9974.0,251.6725,251.8164,251.6725,251.7534,9974.0
2019-12-10 14:10:00,279.81,279.93,279.81,279.93,4691.0,251.7534,251.8614,251.7534,251.8614,4691.0
2019-12-10 14:15:00,279.94,279.94,279.88,279.89,3665.0,251.8704,251.8704,251.8164,251.8254,3665.0
2019-12-10 14:20:00,279.92,279.92,279.83,279.86,9035.0,251.8524,251.8524,251.7714,251.7984,9035.0
2019-12-10 14:25:00,279.86,279.87,279.78,279.8,1310.0,251.7984,251.8074,251.7265,251.7444,1310.0
2019-12-10 14:30:00,279.81,279.9,279.8,279.83,3340.0,251.7534,251.8344,251.7444,251.7714,3340.0
2019-12-10 14:35:00,279.79,279.79,279.74,279.78,8000.0,251.7354,251.7354,251.6905,251.7265,8000.0
2019-12-10 14:40:00,279.77,279.79,279.71,279.78,1959.0,251.7175,251.7354,251.6635,251.7265,1959.0
2019-12-10 14:45:00,279.75,279.82,279.74,279.81,3300.0,251.6995,251.7624,251.6905,251.7534,3300.0
2019-12-10 14:50:00,279.81,279.88,279.81,279.81,7374.0,251.7534,251.8164,251.7534,251.7534,7374.0
2019-12-10 14:55:00,279.83,279.87,279.8,279.82,2500.0,251.7714,251.8074,251.7444,251.7624,2500.0
2019-12-10 15:00:00,279.81,279.87,279.75,279.75,2757.0,251.7534,251.8074,251.6995,251.6995,2757.0
2019-12-10 15:05:00,279.75,279.8,279.73,279.73,5828.0,251.6995,251.7444,251.6815,251.6815,5828.0
2019-12-10 15:10:00,279.76,279.93,279.76,279.85,51311.0,251.7085,251.8614,251.7085,251.7894,51311.0
2019-12-10 15:15:00,279.86,279.86,279.64,279.72,10330.0,251.7984,251.7984,251.6005,251.6725,10330.0
2019-12-10 15:20:00,279.72,279.72,279.58,279.62,6847.0,251.6725,251.6725,251.5465,251.5825,6847.0
2019-12-10 15:25:00,279.62,279.65,279.59,279.61,9522.0,251.5825,251.6095,251.5555,251.5735,9522.0
2019-12-10 15:30:00,279.61,279.62,279.17,279.17,59807.0,251.5735,251.5825,251.1776,251.1776,59807.0
2019-12-10 15:35:00,279.17,279.39,279.17,279.29,30125.0,251.1776,251.3756,251.1776,251.2856,30125.0
2019-12-10 15:40:00,279.28,279.4,279.28,279.37,20294.0,251.2766,251.3846,251.2766,251.3576,20294.0
2019-12-10 15:45:00,279.38,279.53,279.33,279.53,24684.0,251.3666,251.5015,251.3216,251.5015,24684.0
2019-12-10 15:50:00,279.52,279.53,279.27,279.33,89587.0,251.4925,251.5015,251.2676,251.3216,89587.0
2019-12-10 15:55:00,279.31,279.53,279.3,279.47,60151.0,251.3036,251.5015,251.2946,251.4475,60151.0
2019-12-11 09:30:00,279.13,279.18,278.73,279.07,113268.0,251.1416,251.1866,250.7817,251.0876,113268.0
2019-12-11 09:35:00,279.14,279.28,279.1,279.23,29462.0,251.1506,251.2766,251.1146,251.2316,29462.0
2019-12-11 09:40:00,279.21,279.4,279.13,279.36,13693.0,251.2136,251.3846,251.1416,251.3486,13693.0
2019-12-11 09:45:00,279.38,279.43,279.27,279.38,15976.0,251.3666,251.4115,251.2676,251.3666,15976.0
2019-12-11 09:50:00,279.4,279.45,279.34,279.4,8156.0,251.3846,251.4295,251.3306,251.3846,8156.0
2019-12-11 09:55:00,279.4,279.63,279.38,279.62,23665.0,251.3846,251.5915,251.3666,251.5825,23665.0
2019-12-11 10:00:00,279.62,279.68,279.56,279.6,17737.0,251.5825,251.6365,251.5285,251.5645,17737.0
2019-12-11 10:05:00,279.65,279.65,279.55,279.57,6208.0,251.6095,251.6095,251.5195,251.5375,6208.0
2019-12-11 10:10:00,279.58,279.63,279.44,279.44,6339.0,251.5465,251.5915,251.4205,251.4205,6339.0
2019-12-11 10:15:00,279.46,279.51,279.46,279.48,7437.0,251.4385,251.4835,251.4385,251.4565,7437.0
2019-12-11 10:20:00,279.49,279.49,279.35,279.43,5607.0,251.4655,251.4655,251.3396,251.4115,5607.0
2019-12-11 10:25:00,279.39,279.42,279.31,279.37,13150.0,251.3756,251.4025,251.3036,251.3576,13150.0
2019-12-11 10:30:00,279.32,279.35,279.26,279.26,5366.0,251.3126,251.3396,251.2586,251.2586,5366.0
2019-12-11 10:35:00,279.22,279.23,279.14,279.14,16575.0,251.2226,251.2316,251.1506,251.1506,16575.0
2019-12-11 10:40:00,279.13,279.3,279.13,279.19,14434.0,251.1416,251.2946,251.1416,251.1956,14434.0
2019-12-11 10:45:00,279.18,279.19,278.99,279.0,7548.0,251.1866,251.1956,251.0157,251.0247,7548.0
2019-12-11 10:50:00,279.01,279.03,278.86,278.92,10472.0,251.0337,251.0517,250.8987,250.9527,10472.0
2019-12-11 10:55:00,278.94,278.99,278.88,278.95,14423.0,250.9707,251.0157,250.9167,250.9797,14423.0
2019-12-11 11:00:00,278.89,278.89,278.65,278.83,7815.0,250.9257,250.9257,250.7098,250.8717,7815.0
2019-12-11 11:05:00,278.8,278.91,278.78,278.88,7314.0,250.8447,250.9437,250.8267,250.9167,7314.0
2019-12-11 11:10:00,278.89,278.95,278.86,278.91,5767.0,250.9257,250.9797,250.8987,250.9437,5767.0
2019-12-11 11:15:00,278.91,279.02,278.91,278.99,9372.0,250.9437,251.0427,250.9437,251.0157,9372.0
2019-12-11 11:20:00,279.03,279.12,278.98,279.11,7792.0,251.0517,251.1326,251.0067,251.1236,7792.0
2019-12-11 11:25:00,279.14,279.16,279.07,279.07,7196.0,251.1506,251.1686,251.0876,251.0876,7196.0
2019-12-11 11:30:00,279.12,279.16,279.08,279.08,3780.0,251.1326,251.1686,251.0966,251.0966,3780.0
2019-12-11 11:35:00,279.05,279.17,279.05,279.15,4525.0,251.0696,251.1776,251.0696,251.1596,4525.0
2019-12-11 11:40:00,279.2,279.22,279.14,279.2,6909.0,251.2046,251.2226,251.1506,251.2046,6909.0
2019-12-11 11:45:00,279.19,279.22,279.15,279.16,3950.0,251.1956,251.2226,251.1596,251.1686,3950.0
2019-12-11 11:50:00,279.12,279.12,279.07,279.12,3816.0,251.1326,251.1326,251.0876,251.1326,3816.0
2019-12-11 11:55:00,279.13,279.16,278.91,278.96,8497.0,251.1416,251.1686,250.9437,250.9887,8497.0
2019-12-11 12:00:00,278.96,279.08,278.96,279.06,10748.0,250.9887,251.0966,250.9887,251.0786,10748.0
2019-12-11 12:05:00,279.04,279.05,278.98,279.0,7472.0,251.0607,251.0696,251.0067,251.0247,7472.0
2019-12-11 12:10:00,278.98,278.99,278.85,278.85,4236.0,251.0067,251.0157,250.8897,250.8897,4236.0
2019-12-11 12:15:00,278.89,279.0,278.87,278.98,4105.0,250.9257,251.0247,250.9077,251.0067,4105.0
2019-12-11 12:20:00,278.97,278.97,278.88,278.91,4275.0,250.9977,250.9977,250.9167,250.9437,4275.0
2019-12-11 12:25:00,278.92,278.98,278.92,278.93,7612.0,250.9527,251.0067,250.9527,250.9617,7612.0
2019-12-11 12:30:00,278.95,279.0,278.92,278.99,1221.0,250.9797,251.0247,250.9527,251.0157,1221.0
2019-12-11 12:35:00,278.96,278.98,278.88,278.93,4360.0,250.9887,251.0067,250.9167,250.9617,4360.0
2019-12-11 12:40:00,278.9,278.95,278.89,278.91,1525.0,250.9347,250.9797,250.9257,250.9437,1525.0
2019-12-11 12:45:00,278.91,279.05,278.91,279.04,3374.0,250.9437,251.0696,250.9437,251.0607,3374.0
2019-12-11 12:50:00,279.03,279.04,278.94,278.95,8251.0,251.0517,251.0607,250.9707,250.9797,8251.0
2019-12-11 12:55:00,278.94,279.08,278.94,279.06,5594.0,250.9707,251.0966,250.9707,251.0786,5594.0
2019-12-11 13:00:00,279.06,279.09,278.98,279.04,58459.0,251.0786,251.1056,251.0067,251.0607,58459.0
2019-12-11 13:05:00,279.03,279.06,279.0,279.01,1811.0,251.0517,251.0786,251.0247,251.0337,1811.0
2019-12-11 13:10:00,279.01,279.06,279.01,279.04,1731.0,251.0337,251.0786,251.0337,251.0607,1731.0
2019-12-11 13:15:00,279.06,279.13,279.06,279.12,3240.0,251.0786,251.1416,251.0786,251.1326,3240.0
2019-12-11 13:20:00,279.12,279.13,279.1,279.11,4200.0,251.1326,251.1416,251.1146,251.1236,4200.0
2019-12-11 13:25:00,279.13,279.2,279.13,279.15,12621.0,251.1416,251.2046,251.1416,251.1596,12621.0
2019-12-11 13:30:00,279.15,279.19,279.12,279.15,18580.0,251.1596,251.1956,251.1326,251.1596,18580.0
2019-12-11 13:35:00,279.15,279.17,278.99,278.99,16013.0,251.1596,251.1776,251.0157,251.0157,16013.0
2019-12-11 13:40:00,278.99,279.04,278.97,279.04,16339.0,251.0157,251.0607,250.9977,251.0607,16339.0
2019-12-11 13:45:00,279.04,279.08,279.03,279.07,5303.0,251.0607,251.0966,251.0517,251.0876,5303.0
2019-12-11 13:50:00,279.07,279.13,279.07,279.1,8822.0,251.0876,251.1416,251.0876,251.1146,8822.0
2019-12-11 13:55:00,279.1,279.17,279.04,279.17,2927.0,251.1146,251.1776,251.0607,251.1776,2927.0
2019-12-11 14:00:00,279.13,279.37,279.05,279.32,84727.0,251.1416,251.3576,251.0696,251.3126,84727.0
2019-12-11 14:05:00,279.35,279.49,279.34,279.44,25528.0,251.3396,251.4655,251.3306,251.4205,25528.0
2019-12-11 14:10:00,279.44,279.47,279.35,279.39,31392.0,251.4205,251.4475,251.3396,251.3756,31392.0
2019-12-11 14:15:00,279.4,279.6,279.38,279.51,19885.0,251.3846,251.5645,251.3666,251.4835,19885.0
2019-12-11 14:20:00,279.51,279.6,279.44,279.56,5400.0,251.4835,251.5645,251.4205,251.5285,5400.0
2019-12-11 14:25:00,279.53,279.54,279.43,279.44,19273.0,251.5015,251.5105,251.4115,251.4205,19273.0
2019-12-11 14:30:00,279.43,279.45,279.3,279.38,14756.0,251.4115,251.4295,251.2946,251.3666,14756.0
2019-12-11 14:35:00,279.39,279.6,279.37,279.52,8055.0,251.3756,251.5645,251.3576,251.4925,8055.0
2019-12-11 14:40:00,279.5,279.71,279.39,279.62,41338.0,251.4745,251.6635,251.3756,251.5825,41338.0
2019-12-11 14:45:00,279.62,279.65,279.48,279.59,18351.0,251.5825,251.6095,251.4565,251.5555,18351.0
2019-12-11 14:50:00,279.62,279.77,279.5,279.68,7676.0,251.5825,251.7175,251.4745,251.6365,7676.0
2019-12-11 14:55:00,279.67,279.78,279.67,279.77,12046.0,251.6275,251.7265,251.6275,251.7175,12046.0
2019-12-11 15:00:00,279.78,279.8,279.58,279.6,9625.0,251.7265,251.7444,251.5465,251.5645,9625.0
2019-12-11 15:05:00,279.61,279.67,279.59,279.64,3001.0,251.5735,251.6275,251.5555,251.6005,3001.0
2019-12-11 15:10:00,279.64,279.64,279.4,279.49,19823.0,251.6005,251.6005,251.3846,251.4655,19823.0
2019-12-11 15:15:00,279.48,279.49,279.36,279.43,10550.0,251.4565,251.4655,251.3486,251.4115,10550.0
2019-12-11 15:20:00,279.41,279.5,279.39,279.49,5830.0,251.3936,251.4745,251.3756,251.4655,5830.0
2019-12-11 15:25:00,279.52,279.64,279.52,279.6,9486.0,251.4925,251.6005,251.4925,251.5645,9486.0
2019-12-11 15:30:00,279.63,279.75,279.55,279.69,14771.0,251.5915,251.6995,251.5195,251.6455,14771.0
2019-12-11 15:35:00,279.69,279.69,279.53,279.55,20609.0,251.6455,251.6455,251.5015,251.5195,20609.0
2019-12-11 15:40:00,279.56,279.62,279.54,279.56,6429.0,251.5285,251.5825,251.5105,251.5285,6429.0
2019-12-11 15:45:00,279.54,279.56,279.4,279.43,18931.0,251.5105,251.5285,251.3846,251.4115,18931.0
2019-12-11 15:50:00,279.48,279.83,279.48,279.81,57048.0,251.4565,251.7714,251.4565,251.7534,57048.0
2019-12-11 15:55:00,279.79,279.9,279.62,279.7,65237.0,251.7354,251.8344,251.5825,251.6545,65237.0
2019-12-12 09:30:00,279.52,279.62,279.24,279.33,27282.0,251.4925,251.5825,251.2406,251.3216,27282.0
2019-12-12 09:35:00,279.3,281.42,279.26,281.18,185081.0,251.2946,253.202,251.2586,252.9861,185081.0
2019-12-12 09:40:00,281.17,281.34,279.72,281.27,277060.0,252.9771,253.13,251.6725,253.067,277060.0
2019-12-12 09:45:00,281.34,281.39,281.15,281.31,48849.0,253.13,253.175,252.9591,253.103,48849.0
2019-12-12 09:50:00,281.29,281.63,281.28,281.63,52107.0,253.085,253.391,253.076,253.391,52107.0
2019-12-12 09:55:00,281.63,281.88,281.54,281.87,35871.0,253.391,253.6159,253.31,253.6069,35871.0
2019-12-12 10:00:00,281.9,282.57,281.89,282.38,108509.0,253.6339,254.2367,253.6249,254.0658,108509.0
2019-12-12 10:05:00,282.34,282.71,282.18,282.34,64355.0,254.0298,254.3627,253.8858,254.0298,64355.0
2019-12-12 10:10:00,282.34,282.95,282.34,282.61,97982.0,254.0298,254.5786,254.0298,254.2727,97982.0
2019-12-12 10:15:00,282.63,282.69,282.49,282.65,36315.0,254.2907,254.3447,254.1647,254.3087,36315.0
2019-12-12 10:20:00,282.7,282.89,282.62,282.7,59643.0,254.3537,254.5246,254.2817,254.3537,59643.0
2019-12-12 10:25:00,282.72,282.72,282.51,282.58,22430.0,254.3717,254.3717,254.1827,254.2457,22430.0
2019-12-12 10:30:00,282.61,282.63,282.3,282.3,17019.0,254.2727,254.2907,253.9938,253.9938,17019.0
2019-12-12 10:35:00,282.31,282.43,282.28,282.29,14905.0,254.0028,254.1107,253.9758,253.9848,14905.0
2019-12-12 10:40:00,282.29,282.3,281.73,281.73,43498.0,253.9848,253.9938,253.4809,253.4809,43498.0
2019-12-12 10:45:00,281.78,281.87,281.69,281.81,46663.0,253.5259,253.6069,253.4449,253.5529,46663.0
2019-12-12 10:50:00,281.84,282.12,281.84,282.12,46965.0,253.5799,253.8318,253.5799,253.8318,46965.0
2019-12-12 10:55:00,282.13,282.29,282.12,282.18,40911.0,253.8408,253.9848,253.8318,253.8858,40911.0
2019-12-12 11:00:00,282.2,282.22,281.99,281.99,21179.0,253.9038,253.9218,253.7149,253.7149,21179.0
2019-12-12 11:05:00,281.97,282.12,281.97,282.0,16444.0,253.6969,253.8318,253.6969,253.7239,16444.0
2019-12-12 11:10:00,282.0,282.09,281.87,281.96,14587.0,253.7239,253.8048,253.6069,253.6879,14587.0
2019-12-12 11:15:00,281.96,281.99,281.85,281.85,6318.0,253.6879,253.7149,253.5889,253.5889,6318.0
2019-12-12 11:20:00,281.89,281.89,281.69,281.77,59842.0,253.6249,253.6249,253.4449,253.5169,59842.0
2019-12-12 11:25:00,281.77,281.78,281.55,281.55,21896.0,253.5169,253.5259,253.319,253.319,21896.0
2019-12-12 11:30:00,281.54,281.74,281.47,281.48,20343.0,253.31,253.4899,253.247,253.256,20343.0
2019-12-12 11:35:00,281.48,281.65,281.38,281.55,30524.0,253.256,253.4089,253.166,253.319,30524.0
2019-12-12 11:40:00,281.54,281.54,281.29,281.34,40355.0,253.31,253.31,253.085,253.13,40355.0
2019-12-12 11:45:00,281.33,281.4,281.25,281.25,25536.0,253.121,253.184,253.0491,253.0491,25536.0
2019-12-12 11:50:00,281.23,281.38,281.09,281.1,39100.0,253.0311,253.166,252.9051,252.9141,39100.0
2019-12-12 11:55:00,281.08,281.13,280.62,281.02,36664.0,252.8961,252.9411,252.4822,252.8421,36664.0
2019-12-12 12:00:00,280.96,280.99,280.73,280.76,10194.0,252.7881,252.8151,252.5812,252.6082,10194.0
2019-12-12 12:05:00,280.73,280.95,280.71,280.93,59969.0,252.5812,252.7791,252.5632,252.7611,59969.0
2019-12-12 12:10:00,280.89,280.89,280.68,280.7,8175.0,252.7252,252.7252,252.5362,252.5542,8175.0
2019-12-12 12:15:00,280.73,280.85,280.52,280.65,14589.0,252.5812,252.6892,252.3923,252.5092,14589.0
2019-12-12 12:20:00,280.65,280.66,280.32,280.39,28116.0,252.5092,252.5182,252.2123,252.2753,28116.0
2019-12-12 12:25:00,280.35,280.46,280.29,280.45,29894.0,252.2393,252.3383,252.1853,252.3293,29894.0
2019-12-12 12:30:00,280.45,280.93,280.44,280.84,49908.0,252.3293,252.7611,252.3203,252.6802,49908.0
2019-12-12 12:35:00,280.87,280.97,280.87,280.94,6643.0,252.7072,252.7971,252.7072,252.7701,6643.0
2019-12-12 12:40:00,280.97,281.06,280.94,280.98,13356.0,252.7971,252.8781,252.7701,252.8061,13356.0
2019-12-12 12:45:00,280.97,281.13,280.97,281.09,12196.0,252.7971,252.9411,252.7971,252.9051,12196.0
2019-12-12 12:50:00,281.1,281.12,280.98,281.02,9730.0,252.9141,252.9321,252.8061,252.8421,9730.0
2019-12-12 12:55:00,281.05,281.08,280.81,280.87,23791.0,252.8691,252.8961,252.6532,252.7072,23791.0
2019-12-12 13:00:00,280.88,281.04,280.86,281.0,39571.0,252.7162,252.8601,252.6982,252.8241,39571.0
2019-12-12 13:05:00,281.01,281.17,281.01,281.08,25036.0,252.8331,252.9771,252.8331,252.8961,25036.0
2019-12-12 13:10:00,281.07,281.18,281.07,281.17,85889.0,252.8871,252.9861,252.8871,252.9771,85889.0
2019-12-12 13:15:00,281.18,281.23,281.15,281.22,10110.0,252.9861,253.0311,252.9591,253.0221,10110.0
2019-12-12 13:20:00,281.24,281.24,281.05,281.12,7878.0,253.0401,253.0401,252.8691,252.9321,7878.0
2019-12-12 13:25:00,281.11,281.15,281.06,281.13,21996.0,252.9231,252.9591,252.8781,252.9411,21996.0
2019-12-12 13:30:00,281.16,281.17,281.07,281.11,9100.0,252.9681,252.9771,252.8871,252.9231,9100.0
2019-12-12 13:35:00,281.11,281.12,280.91,280.92,6475.0,252.9231,252.9321,252.7431,252.7521,6475.0
2019-12-12 13:40:00,280.94,281.04,280.89,280.9,8400.0,252.7701,252.8601,252.7252,252.7341,8400.0
2019-12-12 13:45:00,280.91,280.95,280.9,280.91,2350.0,252.7431,252.7791,252.7341,252.7431,2350.0
2019-12-12 13:50:00,280.92,281.08,280.92,281.06,14094.0,252.7521,252.8961,252.7521,252.8781,14094.0
2019-12-12 13:55:00,281.07,281.12,280.98,281.12,4500.0,252.8871,252.9321,252.8061,252.9321,4500.0
2019-12-12 14:00:00,281.15,281.16,280.95,280.98,10096.0,252.9591,252.9681,252.7791,252.8061,10096.0
2019-12-12 14:05:00,281.01,281.21,280.99,281.17,14202.0,252.8331,253.0131,252.8151,252.9771,14202.0
2019-12-12 14:10:00,281.19,281.32,280.92,281.08,62654.0,252.9951,253.112,252.7521,252.8961,62654.0
2019-12-12 14:15:00,281.09,281.24,281.09,281.14,7513.0,252.9051,253.0401,252.9051,252.9501,7513.0
2019-12-12 14:20:00,281.14,281.17,281.09,281.11,4201.0,252.9501,252.9771,252.9051,252.9231,4201.0
2019-12-12 14:25:00,281.08,281.16,280.93,281.11,44136.0,252.8961,252.9681,252.7611,252.9231,44136.0
2019-12-12 14:30:00,281.11,282.34,281.09,282.13,284110.0,252.9231,254.0298,252.9051,253.8408,284110.0
2019-12-12 14:35:00,282.12,282.19,281.68,281.84,62905.0,253.8318,253.8948,253.4359,253.5799,62905.0
2019-12-12 14:40:00,281.87,282.08,281.84,281.92,27350.0,253.6069,253.7958,253.5799,253.6519,27350.0
2019-12-12 14:45:00,281.86,281.91,281.57,281.59,30422.0,253.5979,253.6429,253.337,253.355,30422.0
2019-12-12 14:50:00,281.62,281.76,281.41,281.73,34131.0,253.382,253.5079,253.193,253.4809,34131.0
2019-12-12 14:55:00,281.78,281.93,281.68,281.73,46119.0,253.5259,253.6609,253.4359,253.4809,46119.0
2019-12-12 15:00:00,281.82,281.9,281.71,281.78,33608.0,253.5619,253.6339,253.4629,253.5259,33608.0
2019-12-12 15:05:00,281.8,281.89,281.73,281.73,13438.0,253.5439,253.6249,253.4809,253.4809,13438.0
2019-12-12 15:10:00,281.71,281.8,281.58,281.61,55252.0,253.4629,253.5439,253.346,253.373,55252.0
2019-12-12 15:15:00,281.59,281.76,281.55,281.75,33494.0,253.355,253.5079,253.319,253.4989,33494.0
2019-12-12 15:20:00,281.74,281.76,281.6,281.62,14615.0,253.4899,253.5079,253.364,253.382,14615.0
2019-12-12 15:25:00,281.67,282.02,281.66,282.0,40162.0,253.4269,253.7418,253.4179,253.7239,40162.0
2019-12-12 15:30:00,282.01,282.11,281.87,281.93,22045.0,253.7329,253.8228,253.6069,253.6609,22045.0
2019-12-12 15:35:00,281.93,282.05,281.72,281.91,55975.0,253.6609,253.7688,253.4719,253.6429,55975.0
2019-12-12 15:40:00,281.88,282.09,281.85,282.08,40743.0,253.6159,253.8048,253.5889,253.7958,40743.0
2019-12-12 15:45:00,282.11,282.23,282.0,282.23,44069.0,253.8228,253.9308,253.7239,253.9308,44069.0
2019-12-12 15:50:00,282.23,282.35,282.21,282.28,54732.0,253.9308,254.0388,253.9128,253.9758,54732.0
2019-12-12 15:55:00,282.27,282.27,281.87,281.92,90239.0,253.9668,253.9668,253.6069,253.6519,90239.0
2019-12-13 09:30:00,281.93,281.98,281.43,281.48,101543.0,253.6609,253.7059,253.211,253.256,101543.0
2019-12-13 09:35:00,281.49,282.02,281.48,282.02,32036.0,253.265,253.7418,253.256,253.7418,32036.0
2019-12-13 09:40:00,282.04,282.18,281.75,282.03,40953.0,253.7598,253.8858,253.4989,253.7508,40953.0
2019-12-13 09:45:00,282.07,282.13,281.83,281.88,75657.0,253.7868,253.8408,253.5709,253.6159,75657.0
2019-12-13 09:50:00,281.86,282.39,281.82,282.32,36383.0,253.5979,254.0747,253.5619,254.0118,36383.0
2019-12-13 09:55:00,282.28,282.35,282.14,282.21,26668.0,253.9758,254.0388,253.8498,253.9128,26668.0
2019-12-13 10:00:00,282.16,283.37,281.95,283.35,118775.0,253.8678,254.9565,253.6789,254.9385,118775.0
2019-12-13 10:05:00,283.44,283.61,283.04,283.21,162840.0,255.0195,255.1724,254.6596,254.8125,162840.0
2019-12-13 10:10:00,283.23,283.44,282.69,282.74,82959.0,254.8305,255.0195,254.3447,254.3897,82959.0
2019-12-13 10:15:00,282.78,283.03,282.66,282.97,95683.0,254.4256,254.6506,254.3177,254.5966,95683.0
2019-12-13 10:20:00,282.96,283.06,282.77,282.93,52904.0,254.5876,254.6776,254.4166,254.5606,52904.0
2019-12-13 10:25:00,282.89,283.09,282.53,282.63,119393.0,254.5246,254.7046,254.2007,254.2907,119393.0
2019-12-13 10:30:00,282.67,282.67,282.0,282.38,217518.0,254.3267,254.3267,253.7239,254.0658,217518.0
2019-12-13 10:35:00,282.33,282.44,281.8,281.95,130382.0,254.0208,254.1197,253.5439,253.6789,130382.0
2019-12-13 10:40:00,281.95,282.38,281.95,282.11,115402.0,253.6789,254.0658,253.6789,253.8228,115402.0
2019-12-13 10:45:00,282.08,282.53,281.99,282.14,82667.0,253.7958,254.2007,253.7149,253.8498,82667.0
2019-12-13 10:50:00,282.14,282.19,281.69,281.74,43024.0,253.8498,253.8948,253.4449,253.4899,43024.0
2019-12-13 10:55:00,281.68,281.81,281.53,281.56,56013.0,253.4359,253.5529,253.301,253.328,56013.0
2019-12-13 11:00:00,281.59,281.74,281.4,281.62,43599.0,253.355,253.4899,253.184,253.382,43599.0
2019-12-13 11:05:00,281.62,281.86,281.62,281.85,42440.0,253.382,253.5979,253.382,253.5889,42440.0
2019-12-13 11:10:00,281.87,282.06,281.7,281.72,40029.0,253.6069,253.7778,253.4539,253.4719,40029.0
2019-12-13 11:15:00,281.68,281.73,281.42,281.42,39790.0,253.4359,253.4809,253.202,253.202,39790.0
2019-12-13 11:20:00,281.41,281.46,281.17,281.2,44769.0,253.193,253.238,252.9771,253.0041,44769.0
2019-12-13 11:25:00,281.19,281.19,281.0,281.11,34359.0,252.9951,252.9951,252.8241,252.9231,34359.0
2019-12-13 11:30:00,281.02,281.34,281.02,281.19,23108.0,252.8421,253.13,252.8421,252.9951,23108.0
2019-12-13 11:35:00,281.21,281.48,281.18,281.45,43972.0,253.0131,253.256,252.9861,253.229,43972.0
2019-12-13 11:40:00,281.42,281.51,281.38,281.45,13774.0,253.202,253.283,253.166,253.229,13774.0
2019-12-13 11:45:00,281.47,281.74,281.47,281.59,18518.0,253.247,253.4899,253.247,253.355,18518.0
2019-12-13 11:50:00,281.71,281.82,281.7,281.79,15309.0,253.4629,253.5619,253.4539,253.5349,15309.0
2019-12-13 11:55:00,281.79,281.92,281.77,281.89,13273.0,253.5349,253.6519,253.5169,253.6249,13273.0
2019-12-13 12:00:00,281.87,281.96,281.86,281.9,14460.0,253.6069,253.6879,253.5979,253.6339,14460.0
2019-12-13 12:05:00,281.92,282.05,281.86,282.01,9391.0,253.6519,253.7688,253.5979,253.7329,9391.0
2019-12-13 12:10:00,282.05,282.07,281.84,281.95,6173.0,253.7688,253.7868,253.5799,253.6789,6173.0
2019-12-13 12:15:00,281.97,281.98,281.76,281.91,9942.0,253.6969,253.7059,253.5079,253.6429,9942.0
2019-12-13 12:20:00,281.94,282.0,281.85,282.0,25125.0,253.6699,253.7239,253.5889,253.7239,25125.0
2019-12-13 12:25:00,282.02,282.08,282.0,282.02,10085.0,253.7418,253.7958,253.7239,253.7418,10085.0
2019-12-13 12:30:00,282.05,282.1,281.97,282.04,5406.0,253.7688,253.8138,253.6969,253.7598,5406.0
2019-12-13 12:35:00,282.03,282.07,281.97,282.07,2433.0,253.7508,253.7868,253.6969,253.7868,2433.0
2019-12-13 12:40:00,282.04,282.11,281.9,281.93,8413.0,253.7598,253.8228,253.6339,253.6609,8413.0
2019-12-13 12:45:00,281.98,281.99,281.89,281.89,4825.0,253.7059,253.7149,253.6249,253.6249,4825.0
2019-12-13 12:50:00,281.87,281.95,281.87,281.9,31726.0,253.6069,253.6789,253.6069,253.6339,31726.0
2019-12-13 12:55:00,281.95,282.19,281.95,282.19,8195.0,253.6789,253.8948,253.6789,253.8948,8195.0
2019-12-13 13:00:00,282.15,282.23,282.15,282.16,10032.0,253.8588,253.9308,253.8588,253.8678,10032.0
2019-12-13 13:05:00,282.15,282.19,282.1,282.1,3394.0,253.8588,253.8948,253.8138,253.8138,3394.0
2019-12-13 13:10:00,282.11,282.13,282.07,282.08,7045.0,253.8228,253.8408,253.7868,253.7958,7045.0
2019-12-13 13:15:00,282.13,282.13,282.04,282.04,3575.0,253.8408,253.8408,253.7598,253.7598,3575.0
2019-12-13 13:20:00,282.07,282.11,282.02,282.03,5387.0,253.7868,253.8228,253.7418,253.7508,5387.0
2019-12-13 13:25:00,282.06,282.06,281.97,281.97,7714.0,253.7778,253.7778,253.6969,253.6969,7714.0
2019-12-13 13:30:00,281.99,282.14,281.96,282.06,8221.0,253.7149,253.8498,253.6879,253.7778,8221.0
2019-12-13 13:35:00,282.04,282.08,282.0,282.0,5770.0,253.7598,253.7958,253.7239,253.7239,5770.0
2019-12-13 13:40:00,282.03,282.03,281.98,281.99,14877.0,253.7508,253.7508,253.7059,253.7149,14877.0
2019-12-13 13:45:00,282.0,282.1,281.98,282.08,5350.0,253.7239,253.8138,253.7059,253.7958,5350.0
2019-12-13 13:50:00,282.11,282.26,282.08,282.13,28696.0,253.8228,253.9578,253.7958,253.8408,28696.0
2019-12-13 13:55:00,282.13,282.23,282.1,282.23,9911.0,253.8408,253.9308,253.8138,253.9308,9911.0
2019-12-13 14:00:00,282.22,282.29,282.05,282.17,15126.0,253.9218,253.9848,253.7688,253.8768,15126.0
2019-12-13 14:05:00,282.1,282.22,282.09,282.16,9240.0,253.8138,253.9218,253.8048,253.8678,9240.0
2019-12-13 14:10:00,282.17,282.17,282.09,282.11,4630.0,253.8768,253.8768,253.8048,253.8228,4630.0
2019-12-13 14:15:00,282.08,282.14,282.06,282.09,10700.0,253.7958,253.8498,253.7778,253.8048,10700.0
2019-12-13 14:20:00,282.11,282.17,282.1,282.1,10770.0,253.8228,253.8768,253.8138,253.8138,10770.0
2019-12-13 14:25:00,282.11,282.11,282.0,282.02,21516.0,253.8228,253.8228,253.7239,253.7418,21516.0
2019-12-13 14:30:00,282.04,282.07,281.96,282.05,14011.0,253.7598,253.7868,253.6879,253.7688,14011.0
2019-12-13 14:35:00,282.04,282.04,281.84,281.96,14249.0,253.7598,253.7598,253.5799,253.6879,14249.0
2019-12-13 14:40:00,281.96,281.99,281.92,281.97,8009.0,253.6879,253.7149,253.6519,253.6969,8009.0
2019-12-13 14:45:00,281.99,282.03,281.97,282.03,4081.0,253.7149,253.7508,253.6969,253.7508,4081.0
2019-12-13 14:50:00,281.99,282.09,281.96,282.07,25983.0,253.7149,253.8048,253.6879,253.7868,25983.0
2019-12-13 14:55:00,282.09,282.17,282.08,282.1,9839.0,253.8048,253.8768,253.7958,253.8138,9839.0
2019-12-13 15:00:00,282.13,282.16,282.05,282.09,18374.0,253.8408,253.8678,253.7688,253.8048,18374.0
2019-12-13 15:05:00,282.08,282.11,281.99,282.02,11516.0,253.7958,253.8228,253.7149,253.7418,11516.0
2019-12-13 15:10:00,282.03,282.18,281.96,282.08,9744.0,253.7508,253.8858,253.6879,253.7958,9744.0
2019-12-13 15:15:00,282.11,282.17,282.07,282.14,12811.0,253.8228,253.8768,253.7868,253.8498,12811.0
2019-12-13 15:20:00,282.14,282.19,282.05,282.07,12308.0,253.8498,253.8948,253.7688,253.7868,12308.0
2019-12-13 15:25:00,282.1,282.13,282.05,282.06,21649.0,253.8138,253.8408,253.7688,253.7778,21649.0
2019-12-13 15:30:00,282.08,282.21,282.05,282.11,13115.0,253.7958,253.9128,253.7688,253.8228,13115.0
2019-12-13 15:35:00,282.1,282.18,282.05,282.18,35017.0,253.8138,253.8858,253.7688,253.8858,35017.0
2019-12-13 15:40:00,282.19,282.31,282.17,282.2,21702.0,253.8948,254.0028,253.8768,253.9038,21702.0
2019-12-13 15:45:00,282.21,282.23,282.16,282.17,15415.0,253.9128,253.9308,253.8678,253.8768,15415.0
2019-12-13 15:50:00,282.19,282.36,282.06,282.08,78471.0,253.8948,254.0478,253.7778,253.7958,78471.0
2019-12-13 15:55:00,282.05,282.29,282.01,282.1,79187.0,253.7688,253.9848,253.7329,253.8138,79187.0
2019-12-16 09:30:00,282.93,283.62,282.93,283.55,193314.0,254.5606,255.1814,254.5606,255.1184,193314.0
2019-12-16 09:35:00,283.53,283.53,283.29,283.29,20460.0,255.1004,255.1004,254.8845,254.8845,20460.0
2019-12-16 09:40:00,283.29,283.57,283.25,283.34,53637.0,254.8845,255.1364,254.8485,254.9295,53637.0
2019-12-16 09:45:00,283.38,283.85,283.32,283.77,52568.0,254.9655,255.3884,254.9115,255.3164,52568.0
2019-12-16 09:50:00,283.81,283.87,283.75,283.77,28849.0,255.3524,255.4063,255.2984,255.3164,28849.0
2019-12-16 09:55:00,283.79,283.79,283.6,283.68,27706.0,255.3344,255.3344,255.1634,255.2354,27706.0
2019-12-16 10:00:00,283.71,283.93,283.68,283.93,29785.0,255.2624,255.4603,255.2354,255.4603,29785.0
2019-12-16 10:05:00,283.94,283.98,283.7,283.86,42061.0,255.4693,255.5053,255.2534,255.3974,42061.0
2019-12-16 10:10:00,283.87,284.02,283.84,283.99,20519.0,255.4063,255.5413,255.3794,255.5143,20519.0
2019-12-16 10:15:00,284.0,284.09,283.9,284.05,22616.0,255.5233,255.6043,255.4333,255.5683,22616.0
2019-12-16 10:20:00,284.06,284.09,284.0,284.09,24801.0,255.5773,255.6043,255.5233,255.6043,24801.0
2019-12-16 10:25:00,284.07,284.11,283.96,283.97,33999.0,255.5863,255.6223,255.4873,255.4963,33999.0
2019-12-16 10:30:00,284.01,284.01,283.88,283.9,28486.0,255.5323,255.5323,255.4153,255.4333,28486.0
2019-12-16 10:35:00,283.9,283.96,283.83,283.95,27836.0,255.4333,255.4873,255.3704,255.4783,27836.0
2019-12-16 10:40:00,283.96,284.0,283.94,284.0,11986.0,255.4873,255.5233,255.4693,255.5233,11986.0
2019-12-16 10:45:00,284.02,284.03,283.93,283.97,12980.0,255.5413,255.5503,255.4603,255.4963,12980.0
2019-12-16 10:50:00,283.97,284.0,283.94,283.99,9482.0,255.4963,255.5233,255.4693,255.5143,9482.0
2019-12-16 10:55:00,283.99,284.0,283.8,283.82,11414.0,255.5143,255.5233,255.3434,255.3614,11414.0
2019-12-16 11:00:00,283.82,283.87,283.78,283.8,18528.0,255.3614,255.4063,255.3254,255.3434,18528.0
2019-12-16 11:05:00,283.82,283.86,283.7,283.85,14069.0,255.3614,255.3974,255.2534,255.3884,14069.0
2019-12-16 11:10:00,283.85,283.88,283.79,283.85,16749.0,255.3884,255.4153,255.3344,255.3884,16749.0
2019-12-16 11:15:00,283.84,283.85,283.75,283.78,6105.0,255.3794,255.3884,255.2984,255.3254,6105.0
2019-12-16 11:20:00,283.77,283.84,283.74,283.8,15547.0,255.3164,255.3794,255.2894,255.3434,15547.0
2019-12-16 11:25:00,283.8,283.86,283.75,283.81,12236.0,255.3434,255.3974,255.2984,255.3524,12236.0
2019-12-16 11:30:00,283.79,283.8,283.71,283.71,6776.0,255.3344,255.3434,255.2624,255.2624,6776.0
2019-12-16 11:35:00,283.69,283.79,283.69,283.76,9268.0,255.2444,255.3344,255.2444,255.3074,9268.0
2019-12-16 11:40:00,283.78,283.88,283.78,283.81,16869.0,255.3254,255.4153,255.3254,255.3524,16869.0
2019-12-16 11:45:00,283.81,283.83,283.79,283.83,7372.0,255.3524,255.3704,255.3344,255.3704,7372.0
2019-12-16 11:50:00,283.81,283.88,283.8,283.85,9471.0,255.3524,255.4153,255.3434,255.3884,9471.0
2019-12-16 11:55:00,283.86,283.96,283.85,283.92,14295.0,255.3974,255.4873,255.3884,255.4513,14295.0
2019-12-16 12:00:00,283.92,284.01,283.92,283.95,10415.0,255.4513,255.5323,255.4513,255.4783,10415.0
2019-12-16 12:05:00,283.97,283.99,283.87,283.87,15099.0,255.4963,255.5143,255.4063,255.4063,15099.0
2019-12-16 12:10:00,283.88,283.94,283.86,283.91,7215.0,255.4153,255.4693,255.3974,255.4423,7215.0
2019-12-16 12:15:00,283.9,283.94,283.88,283.94,4894.0,255.4333,255.4693,255.4153,255.4693,4894.0
2019-12-16 12:20:00,283.91,283.91,283.83,283.87,6404.0,255.4423,255.4423,255.3704,255.4063,6404.0
2019-12-16 12:25:00,283.89,283.91,283.84,283.85,12731.0,255.4243,255.4423,255.3794,255.3884,12731.0
2019-12-16 12:30:00,283.85,283.92,283.83,283.87,8284.0,255.3884,255.4513,255.3704,255.4063,8284.0
2019-12-16 12:35:00,283.88,283.91,283.84,283.91,14964.0,255.4153,255.4423,255.3794,255.4423,14964.0
2019-12-16 12:40:00,283.88,283.88,283.82,283.83,4231.0,255.4153,255.4153,255.3614,255.3704,4231.0
2019-12-16 12:45:00,283.81,283.82,283.74,283.74,15791.0,255.3524,255.3614,255.2894,255.2894,15791.0
2019-12-16 12:50:00,283.73,283.77,283.72,283.76,6430.0,255.2804,255.3164,255.2714,255.3074,6430.0
2019-12-16 12:55:00,283.75,283.82,283.72,283.78,10899.0,255.2984,255.3614,255.2714,255.3254,10899.0
2019-12-16 13:00:00,283.82,283.82,283.74,283.81,6439.0,255.3614,255.3614,255.2894,255.3524,6439.0
2019-12-16 13:05:00,283.81,283.85,283.78,283.81,7726.0,255.3524,255.3884,255.3254,255.3524,7726.0
2019-12-16 13:10:00,283.79,283.8,283.73,283.75,6642.0,255.3344,255.3434,255.2804,255.2984,6642.0
2019-12-16 13:15:00,283.76,283.77,283.69,283.73,14325.0,255.3074,255.3164,255.2444,255.2804,14325.0
2019-12-16 13:20:00,283.72,283.73,283.66,283.68,15249.0,255.2714,255.2804,255.2174,255.2354,15249.0
2019-12-16 13:25:00,283.69,283.73,283.62,283.7,32472.0,255.2444,255.2804,255.1814,255.2534,32472.0
2019-12-16 13:30:00,283.68,283.7,283.64,283.64,21897.0,255.2354,255.2534,255.1994,255.1994,21897.0
2019-12-16 13:35:00,283.64,283.65,283.61,283.65,4641.0,255.1994,255.2084,255.1724,255.2084,4641.0
2019-12-16 13:40:00,283.62,283.67,283.59,283.67,5125.0,255.1814,255.2264,255.1544,255.2264,5125.0
2019-12-16 13:45:00,283.66,283.76,283.66,283.76,7703.0,255.2174,255.3074,255.2174,255.3074,7703.0
2019-12-16 13:50:00,283.77,283.79,283.71,283.73,7800.0,255.3164,255.3344,255.2624,255.2804,7800.0
2019-12-16 13:55:00,283.7,283.81,283.7,283.74,17198.0,255.2534,255.3524,255.2534,255.2894,17198.0
2019-12-16 14:00:00,283.77,283.8,283.7,283.71,8723.0,255.3164,255.3434,255.2534,255.2624,8723.0
2019-12-16 14:05:00,283.69,283.69,283.5,283.5,13945.0,255.2444,255.2444,255.0734,255.0734,13945.0
2019-12-16 14:10:00,283.53,283.54,283.48,283.48,21306.0,255.1004,255.1094,255.0555,255.0555,21306.0
2019-12-16 14:15:00,283.47,283.53,283.44,283.53,4634.0,255.0465,255.1004,255.0195,255.1004,4634.0
2019-12-16 14:20:00,283.53,283.55,283.47,283.48,6170.0,255.1004,255.1184,255.0465,255.0555,6170.0
2019-12-16 14:25:00,283.47,283.57,283.47,283.49,9672.0,255.0465,255.1364,255.0465,255.0645,9672.0
2019-12-16 14:30:00,283.54,283.54,283.41,283.42,10288.0,255.1094,255.1094,254.9925,255.0015,10288.0
2019-12-16 14:35:00,283.42,283.42,283.38,283.38,6343.0,255.0015,255.0015,254.9655,254.9655,6343.0
2019-12-16 14:40:00,283.37,283.44,283.37,283.44,11936.0,254.9565,255.0195,254.9565,255.0195,11936.0
2019-12-16 14:45:00,283.43,283.47,283.41,283.44,4416.0,255.0105,255.0465,254.9925,255.0195,4416.0
2019-12-16 14:50:00,283.45,283.45,283.35,283.35,7498.0,255.0285,255.0285,254.9385,254.9385,7498.0
2019-12-16 14:55:00,283.36,283.4,283.33,283.38,9640.0,254.9475,254.9835,254.9205,254.9655,9640.0
2019-12-16 15:00:00,283.36,283.39,283.28,283.36,9673.0,254.9475,254.9745,254.8755,254.9475,9673.0
2019-12-16 15:05:00,283.37,283.37,283.29,283.31,4386.0,254.9565,254.9565,254.8845,254.9025,4386.0
2019-12-16 15:10:00,283.34,283.44,283.29,283.34,44731.0,254.9295,255.0195,254.8845,254.9295,44731.0
2019-12-16 15:15:00,283.37,283.43,283.33,283.38,26686.0,254.9565,255.0105,254.9205,254.9655,26686.0
2019-12-16 15:20:00,283.38,283.46,283.34,283.41,21406.0,254.9655,255.0375,254.9295,254.9925,21406.0
2019-12-16 15:25:00,283.42,283.43,283.31,283.31,20686.0,255.0015,255.0105,254.9025,254.9025,20686.0
2019-12-16 15:30:00,283.31,283.44,283.23,283.42,27525.0,254.9025,255.0195,254.8305,255.0015,27525.0
2019-12-16 15:35:00,283.41,283.45,283.32,283.38,9748.0,254.9925,255.0285,254.9115,254.9655,9748.0
2019-12-16 15:40:00,283.38,283.38,283.19,283.26,11039.0,254.9655,254.9655,254.7945,254.8575,11039.0
2019-12-16 15:45:00,283.22,283.22,283.11,283.21,25198.0,254.8215,254.8215,254.7226,254.8125,25198.0
2019-12-16 15:50:00,283.22,283.33,283.06,283.11,47235.0,254.8215,254.9205,254.6776,254.7226,47235.0
2019-12-16 15:55:00,283.09,283.27,283.03,283.09,118902.0,254.7046,254.8665,254.6506,254.7046,118902.0
2019-12-17 09:30:00,283.05,283.21,282.91,283.21,51259.0,254.6686,254.8125,254.5426,254.8125,51259.0
2019-12-17 09:35:00,283.23,283.71,283.22,283.45,50316.0,254.8305,255.2624,254.8215,255.0285,50316.0
2019-12-17 09:40:00,283.46,283.53,283.23,283.26,29672.0,255.0375,255.1004,254.8305,254.8575,29672.0
2019-12-17 09:45:00,283.29,283.37,283.18,283.19,23118.0,254.8845,254.9565,254.7855,254.7945,23118.0
2019-12-17 09:50:00,283.25,283.28,283.15,283.27,31539.0,254.8485,254.8755,254.7585,254.8665,31539.0
2019-12-17 09:55:00,283.28,283.28,283.11,283.15,19441.0,254.8755,254.8755,254.7226,254.7585,19441.0
2019-12-17 10:00:00,283.15,283.36,283.1,283.23,22749.0,254.7585,254.9475,254.7136,254.8305,22749.0
2019-12-17 10:05:00,283.21,283.33,283.18,283.25,11045.0,254.8125,254.9205,254.7855,254.8485,11045.0
2019-12-17 10:10:00,283.25,283.39,283.23,283.36,14972.0,254.8485,254.9745,254.8305,254.9475,14972.0
2019-12-17 10:15:00,283.36,283.51,283.25,283.5,8373.0,254.9475,255.0824,254.8485,255.0734,8373.0
2019-12-17 10:20:00,283.44,283.45,283.3,283.43,8539.0,255.0195,255.0285,254.8935,255.0105,8539.0
2019-12-17 10:25:00,283.38,283.52,283.38,283.41,33858.0,254.9655,255.0914,254.9655,254.9925,33858.0
2019-12-17 10:30:00,283.39,283.47,283.39,283.46,23284.0,254.9745,255.0465,254.9745,255.0375,23284.0
2019-12-17 10:35:00,283.43,283.52,283.36,283.49,6745.0,255.0105,255.0914,254.9475,255.0645,6745.0
2019-12-17 10:40:00,283.49,283.61,283.49,283.61,22294.0,255.0645,255.1724,255.0645,255.1724,22294.0
2019-12-17 10:45:00,283.63,283.77,283.61,283.67,27074.0,255.1904,255.3164,255.1724,255.2264,27074.0
2019-12-17 10:50:00,283.69,283.72,283.53,283.6,20530.0,255.2444,255.2714,255.1004,255.1634,20530.0
2019-12-17 10:55:00,283.54,283.55,283.3,283.32,27010.0,255.1094,255.1184,254.8935,254.9115,27010.0
2019-12-17 11:00:00,283.32,283.54,283.32,283.5,16033.0,254.9115,255.1094,254.9115,255.0734,16033.0
2019-12-17 11:05:00,283.54,283.56,283.39,283.49,9205.0,255.1094,255.1274,254.9745,255.0645,9205.0
2019-12-17 11:10:00,283.49,283.51,283.42,283.47,11921.0,255.0645,255.0824,255.0015,255.0465,11921.0
2019-12-17 11:15:00,283.48,283.55,283.47,283.5,16469.0,255.0555,255.1184,255.0465,255.0734,16469.0
2019-12-17 11:20:00,283.49,283.62,283.49,283.56,19317.0,255.0645,255.1814,255.0645,255.1274,19317.0
2019-12-17 11:25:00,283.59,283.66,283.54,283.63,13319.0,255.1544,255.2174,255.1094,255.1904,13319.0
2019-12-17 11:30:00,283.65,283.65,283.44,283.47,8944.0,255.2084,255.2084,255.0195,255.0465,8944.0
2019-12-17 11:35:00,283.54,283.71,283.54,283.69,10090.0,255.1094,255.2624,255.1094,255.2444,10090.0
2019-12-17 11:40:00,283.7,283.73,283.68,283.7,28051.0,255.2534,255.2804,255.2354,255.2534,28051.0
2019-12-17 11:45:00,283.71,283.85,283.64,283.82,11588.0,255.2624,255.3884,255.1994,255.3614,11588.0
2019-12-17 11:50:00,283.82,283.88,283.75,283.83,14139.0,255.3614,255.4153,255.2984,255.3704,14139.0
2019-12-17 11:55:00,283.85,283.92,283.79,283.87,11506.0,255.3884,255.4513,255.3344,255.4063,11506.0
2019-12-17 12:00:00,283.88,283.94,283.88,283.94,11556.0,255.4153,255.4693,255.4153,255.4693,11556.0
2019-12-17 12:05:00,283.93,283.96,283.9,283.9,6372.0,255.4603,255.4873,255.4333,255.4333,6372.0
2019-12-17 12:10:00,283.9,283.9,283.82,283.85,4097.0,255.4333,255.4333,255.3614,255.3884,4097.0
2019-12-17 12:15:00,283.85,283.88,283.8,283.85,13263.0,255.3884,255.4153,255.3434,255.3884,13263.0
2019-12-17 12:20:00,283.84,283.84,283.8,283.8,10590.0,255.3794,255.3794,255.3434,255.3434,10590.0
2019-12-17 12:25:00,283.77,283.88,283.77,283.88,12185.0,255.3164,255.4153,255.3164,255.4153,12185.0
2019-12-17 12:30:00,283.86,283.86,283.78,283.8,7376.0,255.3974,255.3974,255.3254,255.3434,7376.0
2019-12-17 12:35:00,283.83,283.94,283.82,283.94,14781.0,255.3704,255.4693,255.3614,255.4693,14781.0
2019-12-17 12:40:00,283.94,284.0,283.94,283.97,10852.0,255.4693,255.5233,255.4693,255.4963,10852.0
2019-12-17 12:45:00,283.97,283.99,283.94,283.94,3819.0,255.4963,255.5143,255.4693,255.4693,3819.0
2019-12-17 12:50:00,283.9,283.91,283.82,283.91,7873.0,255.4333,255.4423,255.3614,255.4423,7873.0
2019-12-17 12:55:00,283.92,283.95,283.87,283.92,6372.0,255.4513,255.4783,255.4063,255.4513,6372.0
2019-12-17 13:00:00,283.94,283.94,283.79,283.82,5267.0,255.4693,255.4693,255.3344,255.3614,5267.0
2019-12-17 13:05:00,283.82,283.82,283.79,283.82,3274.0,255.3614,255.3614,255.3344,255.3614,3274.0
2019-12-17 13:10:00,283.8,283.82,283.76,283.78,6112.0,255.3434,255.3614,255.3074,255.3254,6112.0
2019-12-17 13:15:00,283.79,283.81,283.75,283.75,14966.0,255.3344,255.3524,255.2984,255.2984,14966.0
2019-12-17 13:20:00,283.76,283.77,283.61,283.64,3593.0,255.3074,255.3164,255.1724,255.1994,3593.0
2019-12-17 13:25:00,283.64,283.64,283.58,283.58,4832.0,255.1994,255.1994,255.1454,255.1454,4832.0
2019-12-17 13:30:00,283.57,283.6,283.53,283.6,8121.0,255.1364,255.1634,255.1004,255.1634,8121.0
2019-12-17 13:35:00,283.57,283.59,283.53,283.54,8564.0,255.1364,255.1544,255.1004,255.1094,8564.0
2019-12-17 13:40:00,283.52,283.62,283.52,283.6,8527.0,255.0914,255.1814,255.0914,255.1634,8527.0
2019-12-17 13:45:00,283.62,283.64,283.32,283.52,42026.0,255.1814,255.1994,254.9115,255.0914,42026.0
2019-12-17 13:50:00,283.52,283.58,283.5,283.55,4022.0,255.0914,255.1454,255.0734,255.1184,4022.0
2019-12-17 13:55:00,283.53,283.58,283.5,283.58,7838.0,255.1004,255.1454,255.0734,255.1454,7838.0
2019-12-17 14:00:00,283.58,283.69,283.43,283.56,69180.0,255.1454,255.2444,255.0105,255.1274,69180.0
2019-12-17 14:05:00,283.58,283.6,283.5,283.6,14795.0,255.1454,255.1634,255.0734,255.1634,14795.0
2019-12-17 14:10:00,283.59,283.69,283.57,283.68,27569.0,255.1544,255.2444,255.1364,255.2354,27569.0
2019-12-17 14:15:00,283.66,283.68,283.6,283.65,10333.0,255.2174,255.2354,255.1634,255.2084,10333.0
2019-12-17 14:20:00,283.63,283.63,283.6,283.6,2055.0,255.1904,255.1904,255.1634,255.1634,2055.0
2019-12-17 14:25:00,283.61,283.64,283.59,283.63,6495.0,255.1724,255.1994,255.1544,255.1904,6495.0
2019-12-17 14:30:00,283.63,283.7,283.63,283.68,9855.0,255.1904,255.2534,255.1904,255.2354,9855.0
2019-12-17 14:35:00,283.7,283.75,283.66,283.7,10861.0,255.2534,255.2984,255.2174,255.2534,10861.0
2019-12-17 14:40:00,283.71,283.75,283.69,283.75,12618.0,255.2624,255.2984,255.2444,255.2984,12618.0
2019-12-17 14:45:00,283.75,283.77,283.72,283.75,14100.0,255.2984,255.3164,255.2714,255.2984,14100.0
2019-12-17 14:50:00,283.74,283.77,283.7,283.71,6844.0,255.2894,255.3164,255.2534,255.2624,6844.0
2019-12-17 14:55:00,283.75,283.77,283.68,283.7,11995.0,255.2984,255.3164,255.2354,255.2534,11995.0
2019-12-17 15:00:00,283.7,283.71,283.61,283.61,18894.0,255.2534,255.2624,255.1724,255.1724,18894.0
2019-12-17 15:05:00,283.61,283.66,283.6,283.64,13654.0,255.1724,255.2174,255.1634,255.1994,13654.0
2019-12-17 15:10:00,283.65,283.69,283.64,283.68,16401.0,255.2084,255.2444,255.1994,255.2354,16401.0
2019-12-17 15:15:00,283.71,283.72,283.66,283.7,13997.0,255.2624,255.2714,255.2174,255.2534,13997.0
2019-12-17 15:20:00,283.71,283.72,283.66,283.72,11824.0,255.2624,255.2714,255.2174,255.2714,11824.0
2019-12-17 15:25:00,283.71,283.76,283.7,283.71,10394.0,255.2624,255.3074,255.2534,255.2624,10394.0
2019-12-17 15:30:00,283.72,283.76,283.66,283.66,34157.0,255.2714,255.3074,255.2174,255.2174,34157.0
2019-12-17 15:35:00,283.67,283.73,283.65,283.7,33637.0,255.2264,255.2804,255.2084,255.2534,33637.0
2019-12-17 15:40:00,283.7,283.71,283.59,283.6,37125.0,255.2534,255.2624,255.1544,255.1634,37125.0
2019-12-17 15:45:00,283.59,283.66,283.55,283.56,37893.0,255.1544,255.2174,255.1184,255.1274,37893.0
2019-12-17 15:50:00,283.62,283.69,283.42,283.52,87918.0,255.1814,255.2444,255.0015,255.0914,87918.0
2019-12-17 15:55:00,283.51,283.56,283.3,283.38,175968.0,255.0824,255.1274,254.8935,254.9655,175968.0
2019-12-18 09:30:00,283.79,283.79,283.57,283.62,64425.0,255.3344,255.3344,255.1364,255.1814,64425.0
2019-12-18 09:35:00,283.61,283.82,283.6,283.8,13871.0,255.1724,255.3614,255.1634,255.3434,13871.0
2019-12-18 09:40:00,283.85,283.91,283.73,283.9,18060.0,255.3884,255.4423,255.2804,255.4333,18060.0
2019-12-18 09:45:00,283.9,283.91,283.55,283.58,19682.0,255.4333,255.4423,255.1184,255.1454,19682.0
2019-12-18 09:50:00,283.59,283.73,283.59,283.73,13166.0,255.1544,255.2804,255.1544,255.2804,13166.0
2019-12-18 09:55:00,283.72,283.74,283.65,283.66,15026.0,255.2714,255.2894,255.2084,255.2174,15026.0
2019-12-18 10:00:00,283.62,283.67,283.55,283.66,13492.0,255.1814,255.2264,255.1184,255.2174,13492.0
2019-12-18 10:05:00,283.67,283.68,283.58,283.59,26019.0,255.2264,255.2354,255.1454,255.1544,26019.0
2019-12-18 10:10:00,283.58,283.64,283.46,283.64,36057.0,255.1454,255.1994,255.0375,255.1994,36057.0
2019-12-18 10:15:00,283.63,283.71,283.61,283.67,3331.0,255.1904,255.2624,255.1724,255.2264,3331.0
2019-12-18 10:20:00,283.67,283.68,283.57,283.6,8459.0,255.2264,255.2354,255.1364,255.1634,8459.0
2019-12-18 10:25:00,283.61,283.62,283.5,283.51,8719.0,255.1724,255.1814,255.0734,255.0824,8719.0
2019-12-18 10:30:00,283.54,283.66,283.52,283.61,11886.0,255.1094,255.2174,255.0914,255.1724,11886.0
2019-12-18 10:35:00,283.62,283.67,283.59,283.65,11127.0,255.1814,255.2264,255.1544,255.2084,11127.0
2019-12-18 10:40:00,283.62,283.64,283.49,283.5,8083.0,255.1814,255.1994,255.0645,255.0734,8083.0
2019-12-18 10:45:00,283.48,283.52,283.42,283.52,5517.0,255.0555,255.0914,255.0015,255.0914,5517.0
2019-12-18 10:50:00,283.49,283.65,283.49,283.65,22178.0,255.0645,255.2084,255.0645,255.2084,22178.0
2019-12-18 10:55:00,283.66,283.77,283.64,283.68,24694.0,255.2174,255.3164,255.1994,255.2354,24694.0
2019-12-18 11:00:00,283.7,283.76,283.67,283.76,6378.0,255.2534,255.3074,255.2264,255.3074,6378.0
2019-12-18 11:05:00,283.72,283.8,283.64,283.64,10177.0,255.2714,255.3434,255.1994,255.1994,10177.0
2019-12-18 11:10:00,283.64,283.68,283.57,283.68,13862.0,255.1994,255.2354,255.1364,255.2354,13862.0
2019-12-18 11:15:00,283.69,283.87,283.69,283.78,27414.0,255.2444,255.4063,255.2444,255.3254,27414.0
2019-12-18 11:20:00,283.77,283.83,283.73,283.79,3200.0,255.3164,255.3704,255.2804,255.3344,3200.0
2019-12-18 11:25:00,283.79,283.79,283.69,283.69,7829.0,255.3344,255.3344,255.2444,255.2444,7829.0
2019-12-18 11:30:00,283.69,283.72,283.47,283.49,13117.0,255.2444,255.2714,255.0465,255.0645,13117.0
2019-12-18 11:35:00,283.48,283.51,283.43,283.46,180037.0,255.0555,255.0824,255.0105,255.0375,180037.0
2019-12-18 11:40:00,283.43,283.43,283.36,283.39,7617.0,255.0105,255.0105,254.9475,254.9745,7617.0
2019-12-18 11:45:00,283.4,283.45,283.38,283.45,3850.0,254.9835,255.0285,254.9655,255.0285,3850.0
2019-12-18 11:50:00,283.42,283.42,283.26,283.41,55308.0,255.0015,255.0015,254.8575,254.9925,55308.0
2019-12-18 11:55:00,283.37,283.42,283.34,283.35,5574.0,254.9565,255.0015,254.9295,254.9385,5574.0
2019-12-18 12:00:00,283.38,283.5,283.38,283.48,17115.0,254.9655,255.0734,254.9655,255.0555,17115.0
2019-12-18 12:05:00,283.49,283.53,283.46,283.47,15953.0,255.0645,255.1004,255.0375,255.0465,15953.0
2019-12-18 12:10:00,283.46,283.51,283.39,283.46,4024.0,255.0375,255.0824,254.9745,255.0375,4024.0
2019-12-18 12:15:00,283.47,283.53,283.39,283.39,60313.0,255.0465,255.1004,254.9745,254.9745,60313.0
2019-12-18 12:20:00,283.4,283.4,283.33,283.39,14564.0,254.9835,254.9835,254.9205,254.9745,14564.0
2019-12-18 12:25:00,283.41,283.51,283.41,283.51,6391.0,254.9925,255.0824,254.9925,255.0824,6391.0
2019-12-18 12:30:00,283.48,283.52,283.44,283.51,4010.0,255.0555,255.0914,255.0195,255.0824,4010.0
2019-12-18 12:35:00,283.51,283.52,283.43,283.44,10481.0,255.0824,255.0914,255.0105,255.0195,10481.0
2019-12-18 12:40:00,283.43,283.44,283.4,283.41,10750.0,255.0105,255.0195,254.9835,254.9925,10750.0
2019-12-18 12:45:00,283.41,283.44,283.39,283.41,7965.0,254.9925,255.0195,254.9745,254.9925,7965.0
2019-12-18 12:50:00,283.44,283.47,283.4,283.43,11523.0,255.0195,255.0465,254.9835,255.0105,11523.0
2019-12-18 12:55:00,283.44,283.46,283.42,283.44,9482.0,255.0195,255.0375,255.0015,255.0195,9482.0
2019-12-18 13:00:00,283.45,283.56,283.45,283.55,24115.0,255.0285,255.1274,255.0285,255.1184,24115.0
2019-12-18 13:05:00,283.56,283.6,283.5,283.5,28168.0,255.1274,255.1634,255.0734,255.0734,28168.0
2019-12-18 13:10:00,283.49,283.54,283.49,283.54,3581.0,255.0645,255.1094,255.0645,255.1094,3581.0
2019-12-18 13:15:00,283.55,283.57,283.53,283.56,1442.0,255.1184,255.1364,255.1004,255.1274,1442.0
2019-12-18 13:20:00,283.57,283.58,283.5,283.52,7612.0,255.1364,255.1454,255.0734,255.0914,7612.0
2019-12-18 13:25:00,283.54,283.54,283.44,283.44,4260.0,255.1094,255.1094,255.0195,255.0195,4260.0
2019-12-18 13:30:00,283.45,283.51,283.43,283.49,24315.0,255.0285,255.0824,255.0105,255.0645,24315.0
2019-12-18 13:35:00,283.5,283.52,283.48,283.52,30501.0,255.0734,255.0914,255.0555,255.0914,30501.0
2019-12-18 13:40:00,283.53,283.59,283.52,283.59,2045.0,255.1004,255.1544,255.0914,255.1544,2045.0
2019-12-18 13:45:00,283.59,283.63,283.57,283.61,4573.0,255.1544,255.1904,255.1364,255.1724,4573.0
2019-12-18 13:50:00,283.6,283.64,283.6,283.62,8014.0,255.1634,255.1994,255.1634,255.1814,8014.0
2019-12-18 13:55:00,283.62,283.66,283.59,283.64,4747.0,255.1814,255.2174,255.1544,255.1994,4747.0
2019-12-18 14:00:00,283.67,283.7,283.56,283.61,14356.0,255.2264,255.2534,255.1274,255.1724,14356.0
2019-12-18 14:05:00,283.62,283.74,283.6,283.71,25300.0,255.1814,255.2894,255.1634,255.2624,25300.0
2019-12-18 14:10:00,283.69,283.7,283.64,283.66,8051.0,255.2444,255.2534,255.1994,255.2174,8051.0
2019-12-18 14:15:00,283.65,283.69,283.64,283.68,6421.0,255.2084,255.2444,255.1994,255.2354,6421.0
2019-12-18 14:20:00,283.66,283.69,283.63,283.65,3236.0,255.2174,255.2444,255.1904,255.2084,3236.0
2019-12-18 14:25:00,283.64,283.66,283.63,283.63,2981.0,255.1994,255.2174,255.1904,255.1904,2981.0
2019-12-18 14:30:00,283.62,283.7,283.62,283.7,6498.0,255.1814,255.2534,255.1814,255.2534,6498.0
2019-12-18 14:35:00,283.7,283.7,283.65,283.69,6259.0,255.2534,255.2534,255.2084,255.2444,6259.0
2019-12-18 14:40:00,283.69,283.69,283.5,283.58,201228.0,255.2444,255.2444,255.0734,255.1454,201228.0
2019-12-18 14:45:00,283.58,283.65,283.57,283.64,15677.0,255.1454,255.2084,255.1364,255.1994,15677.0
2019-12-18 14:50:00,283.64,283.67,283.64,283.65,2453.0,255.1994,255.2264,255.1994,255.2084,2453.0
2019-12-18 14:55:00,283.64,283.71,283.63,283.65,8341.0,255.1994,255.2624,255.1904,255.2084,8341.0
2019-12-18 15:00:00,283.67,283.69,283.63,283.69,4572.0,255.2264,255.2444,255.1904,255.2444,4572.0
2019-12-18 15:05:00,283.67,283.74,283.65,283.73,6891.0,255.2264,255.2894,255.2084,255.2804,6891.0
2019-12-18 15:10:00,283.72,283.75,283.6,283.6,18838.0,255.2714,255.2984,255.1634,255.1634,18838.0
2019-12-18 15:15:00,283.62,283.65,283.58,283.64,7969.0,255.1814,255.2084,255.1454,255.1994,7969.0
2019-12-18 15:20:00,283.62,283.62,283.54,283.59,1844.0,255.1814,255.1814,255.1094,255.1544,1844.0
2019-12-18 15:25:00,283.58,283.59,283.51,283.52,7699.0,255.1454,255.1544,255.0824,255.0914,7699.0
2019-12-18 15:30:00,283.52,283.54,283.32,283.34,24218.0,255.0914,255.1094,254.9115,254.9295,24218.0
2019-12-18 15:35:00,283.33,283.52,283.33,283.5,23918.0,254.9205,255.0914,254.9205,255.0734,23918.0
2019-12-18 15:40:00,283.51,283.58,283.51,283.54,6282.0,255.0824,255.1454,255.0824,255.1094,6282.0
2019-12-18 15:45:00,283.54,283.54,283.36,283.5,13775.0,255.1094,255.1094,254.9475,255.0734,13775.0
2019-12-18 15:50:00,283.49,283.51,283.39,283.39,28910.0,255.0645,255.0824,254.9745,254.9745,28910.0
2019-12-18 15:55:00,283.36,283.4,283.15,283.2,42027.0,254.9475,254.9835,254.7585,254.8035,42027.0
2019-12-19 09:30:00,283.68,283.88,283.58,283.75,65471.0,255.2354,255.4153,255.1454,255.2984,65471.0
2019-12-19 09:35:00,283.8,283.82,283.57,283.6,18959.0,255.3434,255.3614,255.1364,255.1634,18959.0
2019-12-19 09:40:00,283.6,283.78,283.59,283.67,27348.0,255.1634,255.3254,255.1544,255.2264,27348.0
2019-12-19 09:45:00,283.69,283.72,283.61,283.66,11055.0,255.2444,255.2714,255.1724,255.2174,11055.0
2019-12-19 09:50:00,283.71,283.75,283.68,283.72,16717.0,255.2624,255.2984,255.2354,255.2714,16717.0
2019-12-19 09:55:00,283.69,283.76,283.63,283.63,8765.0,255.2444,255.3074,255.1904,255.1904,8765.0
2019-12-19 10:00:00,283.64,283.72,283.62,283.67,7763.0,255.1994,255.2714,255.1814,255.2264,7763.0
2019-12-19 10:05:00,283.67,283.83,283.66,283.81,15259.0,255.2264,255.3704,255.2174,255.3524,15259.0
2019-12-19 10:10:00,283.82,283.87,283.73,283.76,20410.0,255.3614,255.4063,255.2804,255.3074,20410.0
2019-12-19 10:15:00,283.75,283.82,283.66,283.68,19279.0,255.2984,255.3614,255.2174,255.2354,19279.0
2019-12-19 10:20:00,283.69,283.71,283.65,283.66,9571.0,255.2444,255.2624,255.2084,255.2174,9571.0
2019-12-19 10:25:00,283.68,283.81,283.66,283.81,30695.0,255.2354,255.3524,255.2174,255.3524,30695.0
2019-12-19 10:30:00,283.82,283.83,283.76,283.76,15244.0,255.3614,255.3704,255.3074,255.3074,15244.0
2019-12-19 10:35:00,283.78,283.89,283.76,283.82,18080.0,255.3254,255.4243,255.3074,255.3614,18080.0
2019-12-19 10:40:00,283.82,283.98,283.79,283.94,34794.0,255.3614,255.5053,255.3344,255.4693,34794.0
2019-12-19 10:45:00,283.95,284.14,283.95,284.03,53640.0,255.4783,255.6493,255.4783,255.5503,53640.0
2019-12-19 10:50:00,284.04,284.09,284.04,284.08,30827.0,255.5593,255.6043,255.5593,255.5953,30827.0
2019-12-19 10:55:00,284.06,284.08,283.99,283.99,14528.0,255.5773,255.5953,255.5143,255.5143,14528.0
2019-12-19 11:00:00,284.01,284.06,283.97,284.03,28230.0,255.5323,255.5773,255.4963,255.5503,28230.0
2019-12-19 11:05:00,284.03,284.09,284.01,284.02,22604.0,255.5503,255.6043,255.5323,255.5413,22604.0
2019-12-19 11:10:00,284.03,284.07,283.95,284.01,12547.0,255.5503,255.5863,255.4783,255.5323,12547.0
2019-12-19 11:15:00,284.02,284.12,284.0,284.09,33029.0,255.5413,255.6313,255.5233,255.6043,33029.0
2019-12-19 11:20:00,284.09,284.54,284.09,284.43,91868.0,255.6043,256.0092,255.6043,255.9102,91868.0
2019-12-19 11:25:00,284.44,284.48,284.35,284.38,30045.0,255.9192,255.9552,255.8382,255.8652,30045.0
2019-12-19 11:30:00,284.38,284.5,284.35,284.42,40541.0,255.8652,255.9732,255.8382,255.9012,40541.0
2019-12-19 11:35:00,284.45,284.46,284.33,284.33,16532.0,255.9282,255.9372,255.8202,255.8202,16532.0
2019-12-19 11:40:00,284.33,284.33,284.19,284.22,10531.0,255.8202,255.8202,255.6943,255.7213,10531.0
2019-12-19 11:45:00,284.21,284.26,284.2,284.23,18987.0,255.7123,255.7572,255.7033,255.7303,18987.0
2019-12-19 11:50:00,284.23,284.26,284.18,284.24,8685.0,255.7303,255.7572,255.6853,255.7392,8685.0
2019-12-19 11:55:00,284.24,284.25,284.18,284.18,8790.0,255.7392,255.7482,255.6853,255.6853,8790.0
2019-12-19 12:00:00,284.18,284.25,284.13,284.2,9262.0,255.6853,255.7482,255.6403,255.7033,9262.0
2019-12-19 12:05:00,284.19,284.22,284.14,284.18,18116.0,255.6943,255.7213,255.6493,255.6853,18116.0
2019-12-19 12:10:00,284.18,284.23,284.17,284.23,2659.0,255.6853,255.7303,255.6763,255.7303,2659.0
2019-12-19 12:15:00,284.25,284.28,284.22,284.24,7863.0,255.7482,255.7752,255.7213,255.7392,7863.0
2019-12-19 12:20:00,284.28,284.31,284.21,284.21,8798.0,255.7752,255.8022,255.7123,255.7123,8798.0
2019-12-19 12:25:00,284.19,284.25,284.17,284.22,12822.0,255.6943,255.7482,255.6763,255.7213,12822.0
2019-12-19 12:30:00,284.2,284.2,284.17,284.18,3950.0,255.7033,255.7033,255.6763,255.6853,3950.0
2019-12-19 12:35:00,284.19,284.23,284.18,284.19,8592.0,255.6943,255.7303,255.6853,255.6943,8592.0
2019-12-19 12:40:00,284.18,284.18,284.12,284.12,9312.0,255.6853,255.6853,255.6313,255.6313,9312.0
2019-12-19 12:45:00,284.12,284.13,284.03,284.06,19644.0,255.6313,255.6403,255.5503,255.5773,19644.0
2019-12-19 12:50:00,284.03,284.06,283.99,284.02,7161.0,255.5503,255.5773,255.5143,255.5413,7161.0
2019-12-19 12:55:00,284.01,284.06,284.01,284.03,2666.0,255.5323,255.5773,255.5323,255.5503,2666.0
2019-12-19 13:00:00,284.04,284.04,283.96,283.96,4648.0,255.5593,255.5593,255.4873,255.4873,4648.0
2019-12-19 13:05:00,283.94,284.02,283.94,284.01,7875.0,255.4693,255.5413,255.4693,255.5323,7875.0
2019-12-19 13:10:00,284.01,284.04,283.98,284.04,5048.0,255.5323,255.5593,255.5053,255.5593,5048.0
2019-12-19 13:15:00,284.05,284.15,284.05,284.14,23913.0,255.5683,255.6583,255.5683,255.6493,23913.0
2019-12-19 13:20:00,284.09,284.1,284.05,284.07,2323.0,255.6043,255.6133,255.5683,255.5863,2323.0
2019-12-19 13:25:00,284.06,284.1,284.05,284.08,8761.0,255.5773,255.6133,255.5683,255.5953,8761.0
2019-12-19 13:30:00,284.05,284.11,284.04,284.1,5801.0,255.5683,255.6223,255.5593,255.6133,5801.0
2019-12-19 13:35:00,284.12,284.18,284.11,284.17,6349.0,255.6313,255.6853,255.6223,255.6763,6349.0
2019-12-19 13:40:00,284.18,284.22,284.15,284.17,10280.0,255.6853,255.7213,255.6583,255.6763,10280.0
2019-12-19 13:45:00,284.18,284.2,284.11,284.17,12638.0,255.6853,255.7033,255.6223,255.6763,12638.0
2019-12-19 13:50:00,284.16,284.16,284.08,284.08,8546.0,255.6673,255.6673,255.5953,255.5953,8546.0
2019-12-19 13:55:00,284.07,284.13,284.04,284.12,13033.0,255.5863,255.6403,255.5593,255.6313,13033.0
2019-12-19 14:00:00,284.11,284.15,284.07,284.13,10339.0,255.6223,255.6583,255.5863,255.6403,10339.0
2019-12-19 14:05:00,284.15,284.22,284.15,284.19,10675.0,255.6583,255.7213,255.6583,255.6943,10675.0
2019-12-19 14:10:00,284.19,284.3,284.19,284.29,18973.0,255.6943,255.7932,255.6943,255.7842,18973.0
2019-12-19 14:15:00,284.26,284.26,284.2,284.24,8288.0,255.7572,255.7572,255.7033,255.7392,8288.0
2019-12-19 14:20:00,284.25,284.3,284.25,284.28,9017.0,255.7482,255.7932,255.7482,255.7752,9017.0
2019-12-19 14:25:00,284.28,284.39,284.27,284.32,87649.0,255.7752,255.8742,255.7662,255.8112,87649.0
2019-12-19 14:30:00,284.32,284.39,284.31,284.35,13653.0,255.8112,255.8742,255.8022,255.8382,13653.0
2019-12-19 14:35:00,284.38,284.4,284.33,284.4,10092.0,255.8652,255.8832,255.8202,255.8832,10092.0
2019-12-19 14:40:00,284.39,284.4,284.35,284.4,10603.0,255.8742,255.8832,255.8382,255.8832,10603.0
2019-12-19 14:45:00,284.4,284.45,284.39,284.42,14354.0,255.8832,255.9282,255.8742,255.9012,14354.0
2019-12-19 14:50:00,284.42,284.45,284.31,284.33,24622.0,255.9012,255.9282,255.8022,255.8202,24622.0
2019-12-19 14:55:00,284.33,284.4,284.32,284.37,17155.0,255.8202,255.8832,255.8112,255.8562,17155.0
2019-12-19 15:00:00,284.37,284.39,284.33,284.36,11084.0,255.8562,255.8742,255.8202,255.8472,11084.0
2019-12-19 15:05:00,284.41,284.42,284.25,284.27,21189.0,255.8922,255.9012,255.7482,255.7662,21189.0
2019-12-19 15:10:00,284.26,284.29,284.23,284.27,14619.0,255.7572,255.7842,255.7303,255.7662,14619.0
2019-12-19 15:15:00,284.27,284.3,284.24,284.3,13451.0,255.7662,255.7932,255.7392,255.7932,13451.0
2019-12-19 15:20:00,284.3,284.32,284.18,284.19,10146.0,255.7932,255.8112,255.6853,255.6943,10146.0
2019-12-19 15:25:00,284.18,284.18,284.13,284.13,11423.0,255.6853,255.6853,255.6403,255.6403,11423.0
2019-12-19 15:30:00,284.14,284.2,284.14,284.2,23007.0,255.6493,255.7033,255.6493,255.7033,23007.0
2019-12-19 15:35:00,284.18,284.18,284.06,284.07,19798.0,255.6853,255.6853,255.5773,255.5863,19798.0
2019-12-19 15:40:00,284.06,284.19,284.04,284.19,21676.0,255.5773,255.6943,255.5593,255.6943,21676.0
2019-12-19 15:45:00,284.15,284.18,284.1,284.12,45273.0,255.6583,255.6853,255.6133,255.6313,45273.0
2019-12-19 15:50:00,284.09,284.26,284.01,284.23,59782.0,255.6043,255.7572,255.5323,255.7303,59782.0
2019-12-19 15:55:00,284.23,284.5,284.21,284.45,56582.0,255.7303,255.9732,255.7123,255.9282,56582.0
2019-12-20 09:30:00,284.77,285.02,284.57,284.6,735552.0,256.9961,257.2217,256.8156,256.8427,735552.0
2019-12-20 09:35:00,284.61,284.68,284.55,284.58,55530.0,256.8517,256.9149,256.7976,256.8247,55530.0
2019-12-20 09:40:00,284.63,284.66,284.52,284.56,48858.0,256.8698,256.8968,256.7705,256.8066,48858.0
2019-12-20 09:45:00,284.57,284.65,284.43,284.65,30172.0,256.8156,256.8878,256.6893,256.8878,30172.0
2019-12-20 09:50:00,284.62,284.67,284.51,284.56,34008.0,256.8607,256.9059,256.7615,256.8066,34008.0
2019-12-20 09:55:00,284.6,284.7,284.6,284.7,53045.0,256.8427,256.9329,256.8427,256.9329,53045.0
2019-12-20 10:00:00,284.7,284.82,284.61,284.73,74689.0,256.9329,257.0412,256.8517,256.96,74689.0
2019-12-20 10:05:00,284.72,284.79,284.54,284.58,42647.0,256.951,257.0142,256.7886,256.8247,42647.0
2019-12-20 10:10:00,284.57,284.61,284.4,284.44,70343.0,256.8156,256.8517,256.6622,256.6983,70343.0
2019-12-20 10:15:00,284.44,284.5,284.4,284.44,51369.0,256.6983,256.7525,256.6622,256.6983,51369.0
2019-12-20 10:20:00,284.43,284.45,284.32,284.38,28854.0,256.6893,256.7073,256.59,256.6442,28854.0
2019-12-20 10:25:00,284.39,284.52,284.36,284.51,42035.0,256.6532,256.7705,256.6261,256.7615,42035.0
2019-12-20 10:30:00,284.5,284.63,284.5,284.63,89874.0,256.7525,256.8698,256.7525,256.8698,89874.0
2019-12-20 10:35:00,284.63,284.63,284.51,284.57,79813.0,256.8698,256.8698,256.7615,256.8156,79813.0
2019-12-20 10:40:00,284.58,284.63,284.56,284.61,35442.0,256.8247,256.8698,256.8066,256.8517,35442.0
2019-12-20 10:45:00,284.61,284.64,284.58,284.61,80641.0,256.8517,256.8788,256.8247,256.8517,80641.0
2019-12-20 10:50:00,284.61,284.61,284.5,284.56,17180.0,256.8517,256.8517,256.7525,256.8066,17180.0
2019-12-20 10:55:00,284.56,284.6,284.54,284.57,26416.0,256.8066,256.8427,256.7886,256.8156,26416.0
2019-12-20 11:00:00,284.58,284.68,284.57,284.67,42664.0,256.8247,256.9149,256.8156,256.9059,42664.0
2019-12-20 11:05:00,284.68,284.73,284.63,284.68,29599.0,256.9149,256.96,256.8698,256.9149,29599.0
2019-12-20 11:10:00,284.68,284.74,284.67,284.73,59309.0,256.9149,256.969,256.9059,256.96,59309.0
2019-12-20 11:15:00,284.71,284.79,284.7,284.77,30973.0,256.942,257.0142,256.9329,256.9961,30973.0
2019-12-20 11:20:00,284.77,284.82,284.75,284.75,26318.0,256.9961,257.0412,256.9781,256.9781,26318.0
2019-12-20 11:25:00,284.75,284.78,284.72,284.76,14100.0,256.9781,257.0051,256.951,256.9871,14100.0
2019-12-20 11:30:00,284.76,284.93,284.76,284.87,68489.0,256.9871,257.1405,256.9871,257.0864,68489.0
2019-12-20 11:35:00,284.87,284.88,284.8,284.82,20206.0,257.0864,257.0954,257.0232,257.0412,20206.0
2019-12-20 11:40:00,284.84,284.86,284.81,284.85,8128.0,257.0593,257.0773,257.0322,257.0683,8128.0
2019-12-20 11:45:00,284.86,284.88,284.82,284.86,8453.0,257.0773,257.0954,257.0412,257.0773,8453.0
2019-12-20 11:50:00,284.85,284.91,284.85,284.86,8826.0,257.0683,257.1225,257.0683,257.0773,8826.0
2019-12-20 11:55:00,284.86,284.88,284.79,284.81,11397.0,257.0773,257.0954,257.0142,257.0322,11397.0
2019-12-20 12:00:00,284.8,284.8,284.68,284.74,13221.0,257.0232,257.0232,256.9149,256.969,13221.0
2019-12-20 12:05:00,284.73,284.73,284.66,284.73,11099.0,256.96,256.96,256.8968,256.96,11099.0
2019-12-20 12:10:00,284.71,284.76,284.71,284.75,3681.0,256.942,256.9871,256.942,256.9781,3681.0
2019-12-20 12:15:00,284.75,284.84,284.75,284.78,9604.0,256.9781,257.0593,256.9781,257.0051,9604.0
2019-12-20 12:20:00,284.78,284.83,284.78,284.82,7217.0,257.0051,257.0503,257.0051,257.0412,7217.0
2019-12-20 12:25:00,284.83,284.9,284.82,284.9,24127.0,257.0503,257.1134,257.0412,257.1134,24127.0
2019-12-20 12:30:00,284.91,284.92,284.88,284.91,10948.0,257.1225,257.1315,257.0954,257.1225,10948.0
2019-12-20 12:35:00,284.9,284.94,284.89,284.91,10501.0,257.1134,257.1495,257.1044,257.1225,10501.0
2019-12-20 12:40:00,284.9,285.0,284.88,284.94,33861.0,257.1134,257.2037,257.0954,257.1495,33861.0
2019-12-20 12:45:00,284.94,284.97,284.92,284.93,6577.0,257.1495,257.1766,257.1315,257.1405,6577.0
2019-12-20 12:50:00,284.92,284.92,284.88,284.89,8199.0,257.1315,257.1315,257.0954,257.1044,8199.0
2019-12-20 12:55:00,284.9,284.9,284.85,284.85,12068.0,257.1134,257.1134,257.0683,257.0683,12068.0
2019-12-20 13:00:00,284.85,284.87,284.83,284.84,4800.0,257.0683,257.0864,257.0503,257.0593,4800.0
2019-12-20 13:05:00,284.86,284.91,284.86,284.9,9355.0,257.0773,257.1225,257.0773,257.1134,9355.0
2019-12-20 13:10:00,284.9,284.9,284.86,284.86,6060.0,257.1134,257.1134,257.0773,257.0773,6060.0
2019-12-20 13:15:00,284.86,284.9,284.85,284.89,9912.0,257.0773,257.1134,257.0683,257.1044,9912.0
2019-12-20 13:20:00,284.9,284.93,284.9,284.91,8588.0,257.1134,257.1405,257.1134,257.1225,8588.0
2019-12-20 13:25:00,284.91,284.91,284.83,284.84,5157.0,257.1225,257.1225,257.0503,257.0593,5157.0
2019-12-20 13:30:00,284.83,284.88,284.82,284.87,9771.0,257.0503,257.0954,257.0412,257.0864,9771.0
2019-12-20 13:35:00,284.87,284.88,284.84,284.86,12587.0,257.0864,257.0954,257.0593,257.0773,12587.0
2019-12-20 13:40:00,284.85,284.88,284.82,284.82,12211.0,257.0683,257.0954,257.0412,257.0412,12211.0
2019-12-20 13:45:00,284.81,284.86,284.78,284.85,4737.0,257.0322,257.0773,257.0051,257.0683,4737.0
2019-12-20 13:50:00,284.85,284.85,284.81,284.84,4908.0,257.0683,257.0683,257.0322,257.0593,4908.0
2019-12-20 13:55:00,284.85,284.86,284.8,284.8,5850.0,257.0683,257.0773,257.0232,257.0232,5850.0
2019-12-20 14:00:00,284.8,284.81,284.71,284.73,18869.0,257.0232,257.0322,256.942,256.96,18869.0
2019-12-20 14:05:00,284.75,284.79,284.72,284.77,10431.0,256.9781,257.0142,256.951,256.9961,10431.0
2019-12-20 14:10:00,284.78,284.83,284.77,284.82,8452.0,257.0051,257.0503,256.9961,257.0412,8452.0
2019-12-20 14:15:00,284.83,284.83,284.79,284.82,29142.0,257.0503,257.0503,257.0142,257.0412,29142.0
2019-12-20 14:20:00,284.82,284.86,284.82,284.85,5154.0,257.0412,257.0773,257.0412,257.0683,5154.0
2019-12-20 14:25:00,284.84,284.86,284.81,284.86,5793.0,257.0593,257.0773,257.0322,257.0773,5793.0
2019-12-20 14:30:00,284.86,284.87,284.82,284.84,12122.0,257.0773,257.0864,257.0412,257.0593,12122.0
2019-12-20 14:35:00,284.85,284.85,284.8,284.8,3767.0,257.0683,257.0683,257.0232,257.0232,3767.0
2019-12-20 14:40:00,284.79,284.89,284.76,284.87,7600.0,257.0142,257.1044,256.9871,257.0864,7600.0
2019-12-20 14:45:00,284.88,284.95,284.86,284.94,26945.0,257.0954,257.1586,257.0773,257.1495,26945.0
2019-12-20 14:50:00,284.94,285.06,284.94,285.01,41361.0,257.1495,257.2578,257.1495,257.2127,41361.0
2019-12-20 14:55:00,285.0,285.02,284.98,284.99,15023.0,257.2037,257.2217,257.1856,257.1947,15023.0
2019-12-20 15:00:00,285.0,285.0,284.88,284.91,20780.0,257.2037,257.2037,257.0954,257.1225,20780.0
2019-12-20 15:05:00,284.9,284.94,284.86,284.86,12046.0,257.1134,257.1495,257.0773,257.0773,12046.0
2019-12-20 15:10:00,284.85,284.9,284.83,284.84,18889.0,257.0683,257.1134,257.0503,257.0593,18889.0
2019-12-20 15:15:00,284.84,284.88,284.8,284.87,14390.0,257.0593,257.0954,257.0232,257.0864,14390.0
2019-12-20 15:20:00,284.87,284.88,284.79,284.8,12710.0,257.0864,257.0954,257.0142,257.0232,12710.0
2019-12-20 15:25:00,284.79,284.81,284.76,284.8,51313.0,257.0142,257.0322,256.9871,257.0232,51313.0
2019-12-20 15:30:00,284.8,284.81,284.74,284.77,15110.0,257.0232,257.0322,256.969,256.9961,15110.0
2019-12-20 15:35:00,284.77,284.85,284.69,284.7,19236.0,256.9961,257.0683,256.9239,256.9329,19236.0
2019-12-20 15:40:00,284.7,284.7,284.58,284.58,16221.0,256.9329,256.9329,256.8247,256.8247,16221.0
2019-12-20 15:45:00,284.55,284.59,284.5,284.59,20174.0,256.7976,256.8337,256.7525,256.8337,20174.0
2019-12-20 15:50:00,284.6,284.68,284.55,284.61,37375.0,256.8427,256.9149,256.7976,256.8517,37375.0
2019-12-20 15:55:00,284.63,284.67,284.33,284.41,168939.0,256.8698,256.9059,256.599,256.6712,168939.0
2019-12-23 09:30:00,285.42,285.51,285.15,285.35,431216.0,257.5827,257.6639,257.3391,257.5196,431216.0
2019-12-23 09:35:00,285.32,285.41,285.25,285.28,82608.0,257.4925,257.5737,257.4293,257.4564,82608.0
2019-12-23 09:40:00,285.26,285.32,285.18,285.2,31900.0,257.4383,257.4925,257.3661,257.3842,31900.0
2019-12-23 09:45:00,285.2,285.42,285.2,285.37,34776.0,257.3842,257.5827,257.3842,257.5376,34776.0
2019-12-23 09:50:00,285.38,285.48,285.35,285.45,56572.0,257.5466,257.6369,257.5196,257.6098,56572.0
2019-12-23 09:55:00,285.43,285.45,285.39,285.39,17913.0,257.5917,257.6098,257.5557,257.5557,17913.0
2019-12-23 10:00:00,285.4,285.47,285.34,285.35,19951.0,257.5647,257.6278,257.5105,257.5196,19951.0
2019-12-23 10:05:00,285.36,285.39,285.3,285.36,12420.0,257.5286,257.5557,257.4744,257.5286,12420.0
2019-12-23 10:10:00,285.39,285.53,285.39,285.48,15577.0,257.5557,257.682,257.5557,257.6369,15577.0
2019-12-23 10:15:00,285.45,285.52,285.41,285.51,25612.0,257.6098,257.673,257.5737,257.6639,25612.0
2019-12-23 10:20:00,285.51,285.51,285.45,285.48,37476.0,257.6639,257.6639,257.6098,257.6369,37476.0
2019-12-23 10:25:00,285.48,285.48,285.41,285.43,5129.0,257.6369,257.6369,257.5737,257.5917,5129.0
2019-12-23 10:30:00,285.43,285.45,285.38,285.4,16775.0,257.5917,257.6098,257.5466,257.5647,16775.0
2019-12-23 10:35:00,285.39,285.46,285.39,285.44,14467.0,257.5557,257.6188,257.5557,257.6008,14467.0
2019-12-23 10:40:00,285.43,285.61,285.42,285.61,33691.0,257.5917,257.7542,257.5827,257.7542,33691.0
2019-12-23 10:45:00,285.6,285.6,285.47,285.52,12728.0,257.7452,257.7452,257.6278,257.673,12728.0
2019-12-23 10:50:00,285.51,285.59,285.5,285.54,14365.0,257.6639,257.7361,257.6549,257.691,14365.0
2019-12-23 10:55:00,285.54,285.61,285.5,285.61,32729.0,257.691,257.7542,257.6549,257.7542,32729.0
2019-12-23 11:00:00,285.6,285.65,285.58,285.59,43931.0,257.7452,257.7903,257.7271,257.7361,43931.0
2019-12-23 11:05:00,285.59,285.6,285.52,285.53,29234.0,257.7361,257.7452,257.673,257.682,29234.0
2019-12-23 11:10:00,285.5,285.53,285.48,285.51,15183.0,257.6549,257.682,257.6369,257.6639,15183.0
2019-12-23 11:15:00,285.51,285.57,285.51,285.57,27601.0,257.6639,257.7181,257.6639,257.7181,27601.0
2019-12-23 11:20:00,285.56,285.61,285.53,285.55,19248.0,257.7091,257.7542,257.682,257.7,19248.0
2019-12-23 11:25:00,285.56,285.63,285.55,285.63,32295.0,257.7091,257.7722,257.7,257.7722,32295.0
2019-12-23 11:30:00,285.63,285.66,285.56,285.57,29606.0,257.7722,257.7993,257.7091,257.7181,29606.0
2019-12-23 11:35:00,285.56,285.58,285.56,285.56,11414.0,257.7091,257.7271,257.7091,257.7091,11414.0
2019-12-23 11:40:00,285.56,285.58,285.5,285.54,25533.0,257.7091,257.7271,257.6549,257.691,25533.0
2019-12-23 11:45:00,285.55,285.58,285.54,285.57,13871.0,257.7,257.7271,257.691,257.7181,13871.0
2019-12-23 11:50:00,285.56,285.64,285.56,285.61,44170.0,257.7091,257.7813,257.7091,257.7542,44170.0
2019-12-23 11:55:00,285.61,285.61,285.52,285.55,23931.0,257.7542,257.7542,257.673,257.7,23931.0
2019-12-23 12:00:00,285.56,285.58,285.53,285.54,10541.0,257.7091,257.7271,257.682,257.691,10541.0
2019-12-23 12:05:00,285.54,285.55,285.53,285.55,13532.0,257.691,257.7,257.682,257.7,13532.0
2019-12-23 12:10:00,285.55,285.56,285.52,285.54,13537.0,257.7,257.7091,257.673,257.691,13537.0
2019-12-23 12:15:00,285.54,285.55,285.51,285.54,21818.0,257.691,257.7,257.6639,257.691,21818.0
2019-12-23 12:20:00,285.53,285.53,285.45,285.46,44782.0,257.682,257.682,257.6098,257.6188,44782.0
2019-12-23 12:25:00,285.46,285.5,285.42,285.46,67459.0,257.6188,257.6549,257.5827,257.6188,67459.0
2019-12-23 12:30:00,285.47,285.51,285.46,285.5,16621.0,257.6278,257.6639,257.6188,257.6549,16621.0
2019-12-23 12:35:00,285.5,285.52,285.47,285.49,10533.0,257.6549,257.673,257.6278,257.6459,10533.0
2019-12-23 12:40:00,285.49,285.6,285.47,285.51,36866.0,257.6459,257.7452,257.6278,257.6639,36866.0
2019-12-23 12:45:00,285.5,285.52,285.49,285.51,12420.0,257.6549,257.673,257.6459,257.6639,12420.0
2019-12-23 12:50:00,285.49,285.49,285.46,285.48,2829.0,257.6459,257.6459,257.6188,257.6369,2829.0
2019-12-23 12:55:00,285.48,285.5,285.47,285.48,2307.0,257.6369,257.6549,257.6278,257.6369,2307.0
2019-12-23 13:00:00,285.47,285.55,285.47,285.55,6527.0,257.6278,257.7,257.6278,257.7,6527.0
2019-12-23 13:05:00,285.53,285.55,285.53,285.53,4850.0,257.682,257.7,257.682,257.682,4850.0
2019-12-23 13:10:00,285.53,285.56,285.52,285.56,4827.0,257.682,257.7091,257.673,257.7091,4827.0
2019-12-23 13:15:00,285.55,285.56,285.52,285.54,5423.0,257.7,257.7091,257.673,257.691,5423.0
2019-12-23 13:20:00,285.55,285.59,285.54,285.56,12810.0,257.7,257.7361,257.691,257.7091,12810.0
2019-12-23 13:25:00,285.57,285.57,285.53,285.53,1501.0,257.7181,257.7181,257.682,257.682,1501.0
2019-12-23 13:30:00,285.52,285.53,285.48,285.5,2970.0,257.673,257.682,257.6369,257.6549,2970.0
2019-12-23 13:35:00,285.48,285.48,285.42,285.43,2454.0,257.6369,257.6369,257.5827,257.5917,2454.0
2019-12-23 13:40:00,285.42,285.44,285.34,285.36,9767.0,257.5827,257.6008,257.5105,257.5286,9767.0
2019-12-23 13:45:00,285.36,285.38,285.34,285.37,14355.0,257.5286,257.5466,257.5105,257.5376,14355.0
2019-12-23 13:50:00,285.37,285.41,285.36,285.39,9300.0,257.5376,257.5737,257.5286,257.5557,9300.0
2019-12-23 13:55:00,285.41,285.44,285.41,285.41,4473.0,257.5737,257.6008,257.5737,257.5737,4473.0
2019-12-23 14:00:00,285.43,285.51,285.43,285.49,16541.0,257.5917,257.6639,257.5917,257.6459,16541.0
2019-12-23 14:05:00,285.48,285.52,285.46,285.52,4900.0,257.6369,257.673,257.6188,257.673,4900.0
2019-12-23 14:10:00,285.5,285.52,285.49,285.52,2946.0,257.6549,257.673,257.6459,257.673,2946.0
2019-12-23 14:15:00,285.52,285.52,285.45,285.46,11778.0,257.673,257.673,257.6098,257.6188,11778.0
2019-12-23 14:20:00,285.47,285.47,285.44,285.45,2205.0,257.6278,257.6278,257.6008,257.6098,2205.0
2019-12-23 14:25:00,285.44,285.47,285.43,285.47,11153.0,257.6008,257.6278,257.5917,257.6278,11153.0
2019-12-23 14:30:00,285.48,285.52,285.47,285.49,7526.0,257.6369,257.673,257.6278,257.6459,7526.0
2019-12-23 14:35:00,285.48,285.49,285.43,285.49,9602.0,257.6369,257.6459,257.5917,257.6459,9602.0
2019-12-23 14:40:00,285.47,285.48,285.43,285.43,6110.0,257.6278,257.6369,257.5917,257.5917,6110.0
2019-12-23 14:45:00,285.44,285.47,285.43,285.46,9176.0,257.6008,257.6278,257.5917,257.6188,9176.0
2019-12-23 14:50:00,285.45,285.52,285.44,285.48,6982.0,257.6098,257.673,257.6008,257.6369,6982.0
2019-12-23 14:55:00,285.49,285.53,285.48,285.52,8361.0,257.6459,257.682,257.6369,257.673,8361.0
2019-12-23 15:00:00,285.54,285.55,285.47,285.51,9983.0,257.691,257.7,257.6278,257.6639,9983.0
2019-12-23 15:05:00,285.5,285.58,285.5,285.52,20525.0,257.6549,257.7271,257.6549,257.673,20525.0
2019-12-23 15:10:00,285.52,285.58,285.51,285.54,28659.0,257.673,257.7271,257.6639,257.691,28659.0
2019-12-23 15:15:00,285.56,285.56,285.49,285.5,9676.0,257.7091,257.7091,257.6459,257.6549,9676.0
2019-12-23 15:20:00,285.5,285.51,285.45,285.49,29143.0,257.6549,257.6639,257.6098,257.6459,29143.0
2019-12-23 15:25:00,285.51,285.57,285.49,285.54,19140.0,257.6639,257.7181,257.6459,257.691,19140.0
2019-12-23 15:30:00,285.54,285.57,285.49,285.53,27571.0,257.691,257.7181,257.6459,257.682,27571.0
2019-12-23 15:35:00,285.54,285.54,285.43,285.44,26860.0,257.691,257.691,257.5917,257.6008,26860.0
2019-12-23 15:40:00,285.45,285.45,285.38,285.41,21824.0,257.6098,257.6098,257.5466,257.5737,21824.0
2019-12-23 15:45:00,285.4,285.46,285.36,285.39,25306.0,257.5647,257.6188,257.5286,257.5557,25306.0
2019-12-23 15:50:00,285.4,285.47,285.35,285.4,51244.0,257.5647,257.6278,257.5196,257.5647,51244.0
2019-12-23 15:55:00,285.41,285.43,285.22,285.35,73818.0,257.5737,257.5917,257.4022,257.5196,73818.0
2019-12-24 09:30:00,285.63,285.63,285.22,285.22,32187.0,257.7722,257.7722,257.4022,257.4022,32187.0
2019-12-24 09:35:00,285.18,285.29,285.11,285.27,22715.0,257.3661,257.4654,257.303,257.4474,22715.0
2019-12-24 09:40:00,285.26,285.27,285.12,285.14,20177.0,257.4383,257.4474,257.312,257.33,20177.0
2019-12-24 09:45:00,285.15,285.19,284.96,284.98,14351.0,257.3391,257.3752,257.1676,257.1856,14351.0
2019-12-24 09:50:00,284.98,285.05,284.95,285.05,13867.0,257.1856,257.2488,257.1586,257.2488,13867.0
2019-12-24 09:55:00,285.05,285.16,285.05,285.16,9009.0,257.2488,257.3481,257.2488,257.3481,9009.0
2019-12-24 10:00:00,285.18,285.25,285.16,285.21,12764.0,257.3661,257.4293,257.3481,257.3932,12764.0
2019-12-24 10:05:00,285.22,285.23,285.09,285.09,4811.0,257.4022,257.4113,257.2849,257.2849,4811.0
2019-12-24 10:10:00,285.12,285.17,285.03,285.06,5625.0,257.312,257.3571,257.2308,257.2578,5625.0
2019-12-24 10:15:00,285.12,285.16,285.08,285.16,6435.0,257.312,257.3481,257.2759,257.3481,6435.0
2019-12-24 10:20:00,285.16,285.18,285.06,285.13,3750.0,257.3481,257.3661,257.2578,257.321,3750.0
2019-12-24 10:25:00,285.15,285.21,285.09,285.21,6087.0,257.3391,257.3932,257.2849,257.3932,6087.0
2019-12-24 10:30:00,285.22,285.22,285.13,285.14,9846.0,257.4022,257.4022,257.321,257.33,9846.0
2019-12-24 10:35:00,285.13,285.24,285.11,285.22,6820.0,257.321,257.4203,257.303,257.4022,6820.0
2019-12-24 10:40:00,285.19,285.25,285.18,285.22,2334.0,257.3752,257.4293,257.3661,257.4022,2334.0
2019-12-24 10:45:00,285.22,285.23,285.15,285.16,13130.0,257.4022,257.4113,257.3391,257.3481,13130.0
2019-12-24 10:50:00,285.15,285.17,285.08,285.1,16779.0,257.3391,257.3571,257.2759,257.2939,16779.0
2019-12-24 10:55:00,285.12,285.16,285.05,285.07,7717.0,257.312,257.3481,257.2488,257.2669,7717.0
2019-12-24 11:00:00,285.06,285.14,285.06,285.12,4891.0,257.2578,257.33,257.2578,257.312,4891.0
2019-12-24 11:05:00,285.12,285.13,285.05,285.11,5924.0,257.312,257.321,257.2488,257.303,5924.0
2019-12-24 11:10:00,285.13,285.17,285.13,285.14,3358.0,257.321,257.3571,257.321,257.33,3358.0
2019-12-24 11:15:00,285.16,285.21,285.15,285.2,3286.0,257.3481,257.3932,257.3391,257.3842,3286.0
2019-12-24 11:20:00,285.19,285.19,285.11,285.16,4546.0,257.3752,257.3752,257.303,257.3481,4546.0
2019-12-24 11:25:00,285.13,285.13,285.06,285.08,11673.0,257.321,257.321,257.2578,257.2759,11673.0
2019-12-24 11:30:00,285.11,285.11,285.03,285.06,11917.0,257.303,257.303,257.2308,257.2578,11917.0
2019-12-24 11:35:00,285.07,285.11,285.06,285.06,1600.0,257.2669,257.303,257.2578,257.2578,1600.0
2019-12-24 11:40:00,285.06,285.09,285.04,285.09,6062.0,257.2578,257.2849,257.2398,257.2849,6062.0
2019-12-24 11:45:00,285.1,285.13,285.08,285.11,10940.0,257.2939,257.321,257.2759,257.303,10940.0
2019-12-24 11:50:00,285.11,285.11,285.03,285.03,5950.0,257.303,257.303,257.2308,257.2308,5950.0
2019-12-24 11:55:00,285.05,285.06,284.97,284.97,11298.0,257.2488,257.2578,257.1766,257.1766,11298.0
2019-12-24 12:00:00,284.98,284.98,284.87,284.87,5731.0,257.1856,257.1856,257.0864,257.0864,5731.0
2019-12-24 12:05:00,284.87,284.95,284.87,284.91,5939.0,257.0864,257.1586,257.0864,257.1225,5939.0
2019-12-24 12:10:00,284.92,284.95,284.91,284.93,3596.0,257.1315,257.1586,257.1225,257.1405,3596.0
2019-12-24 12:15:00,284.92,284.95,284.87,284.95,11760.0,257.1315,257.1586,257.0864,257.1586,11760.0
2019-12-24 12:20:00,284.98,285.01,284.97,285.01,7931.0,257.1856,257.2127,257.1766,257.2127,7931.0
2019-12-24 12:25:00,284.99,285.03,284.99,285.01,5768.0,257.1947,257.2308,257.1947,257.2127,5768.0
2019-12-24 12:30:00,285.0,285.03,284.95,285.03,31153.0,257.2037,257.2308,257.1586,257.2308,31153.0
2019-12-24 12:35:00,285.03,285.04,284.93,284.94,22212.0,257.2308,257.2398,257.1405,257.1495,22212.0
2019-12-24 12:40:00,284.92,284.97,284.9,284.94,21974.0,257.1315,257.1766,257.1134,257.1495,21974.0
2019-12-24 12:45:00,284.92,285.01,284.91,285.0,26905.0,257.1315,257.2127,257.1225,257.2037,26905.0
2019-12-24 12:50:00,285.0,285.01,284.92,284.96,33316.0,257.2037,257.2127,257.1315,257.1676,33316.0
2019-12-24 12:55:00,284.95,285.04,284.9,285.03,37947.0,257.1586,257.2398,257.1134,257.2308,37947.0
2019-12-26 09:30:00,285.23,285.33,285.2,285.28,33118.0,257.4113,257.5015,257.3842,257.4564,33118.0
2019-12-26 09:35:00,285.31,285.36,285.29,285.35,5938.0,257.4835,257.5286,257.4654,257.5196,5938.0
2019-12-26 09:40:00,285.4,285.53,285.38,285.5,12126.0,257.5647,257.682,257.5466,257.6549,12126.0
2019-12-26 09:45:00,285.49,285.61,285.49,285.58,20893.0,257.6459,257.7542,257.6459,257.7271,20893.0
2019-12-26 09:50:00,285.54,285.55,285.48,285.48,8954.0,257.691,257.7,257.6369,257.6369,8954.0
2019-12-26 09:55:00,285.51,285.53,285.4,285.4,13367.0,257.6639,257.682,257.5647,257.5647,13367.0
2019-12-26 10:00:00,285.43,285.5,285.43,285.47,2591.0,257.5917,257.6549,257.5917,257.6278,2591.0
2019-12-26 10:05:00,285.45,285.46,285.4,285.46,5453.0,257.6098,257.6188,257.5647,257.6188,5453.0
2019-12-26 10:10:00,285.45,285.45,285.35,285.39,6640.0,257.6098,257.6098,257.5196,257.5557,6640.0
2019-12-26 10:15:00,285.4,285.45,285.39,285.41,7416.0,257.5647,257.6098,257.5557,257.5737,7416.0
2019-12-26 10:20:00,285.44,285.48,285.43,285.46,4037.0,257.6008,257.6369,257.5917,257.6188,4037.0
2019-12-26 10:25:00,285.46,285.5,285.41,285.44,5100.0,257.6188,257.6549,257.5737,257.6008,5100.0
2019-12-26 10:30:00,285.46,285.53,285.46,285.51,3351.0,257.6188,257.682,257.6188,257.6639,3351.0
2019-12-26 10:35:00,285.52,285.53,285.49,285.5,2715.0,257.673,257.682,257.6459,257.6549,2715.0
2019-12-26 10:40:00,285.49,285.53,285.46,285.47,2663.0,257.6459,257.682,257.6188,257.6278,2663.0
2019-12-26 10:45:00,285.49,285.53,285.47,285.5,4140.0,257.6459,257.682,257.6278,257.6549,4140.0
2019-12-26 10:50:00,285.5,285.55,285.5,285.55,5100.0,257.6549,257.7,257.6549,257.7,5100.0
2019-12-26 10:55:00,285.57,285.6,285.53,285.54,3766.0,257.7181,257.7452,257.682,257.691,3766.0
2019-12-26 11:00:00,285.54,285.73,285.54,285.63,23141.0,257.691,257.8625,257.691,257.7722,23141.0
2019-12-26 11:05:00,285.62,285.66,285.62,285.66,9769.0,257.7632,257.7993,257.7632,257.7993,9769.0
2019-12-26 11:10:00,285.67,285.69,285.65,285.67,2050.0,257.8083,257.8264,257.7903,257.8083,2050.0
2019-12-26 11:15:00,285.67,285.73,285.67,285.73,9724.0,257.8083,257.8625,257.8083,257.8625,9724.0
2019-12-26 11:20:00,285.7,285.78,285.7,285.77,9521.0,257.8354,257.9076,257.8354,257.8986,9521.0
2019-12-26 11:25:00,285.76,285.81,285.71,285.72,8585.0,257.8896,257.9347,257.8444,257.8535,8585.0
2019-12-26 11:30:00,285.72,285.72,285.62,285.64,11938.0,257.8535,257.8535,257.7632,257.7813,11938.0
2019-12-26 11:35:00,285.65,285.66,285.62,285.63,11140.0,257.7903,257.7993,257.7632,257.7722,11140.0
2019-12-26 11:40:00,285.66,285.69,285.62,285.69,3601.0,257.7993,257.8264,257.7632,257.8264,3601.0
2019-12-26 11:45:00,285.68,285.69,285.63,285.63,5449.0,257.8174,257.8264,257.7722,257.7722,5449.0
2019-12-26 11:50:00,285.64,285.67,285.62,285.66,3523.0,257.7813,257.8083,257.7632,257.7993,3523.0
2019-12-26 11:55:00,285.66,285.66,285.61,285.62,2568.0,257.7993,257.7993,257.7542,257.7632,2568.0
2019-12-26 12:00:00,285.6,285.62,285.55,285.55,2585.0,257.7452,257.7632,257.7,257.7,2585.0
2019-12-26 12:05:00,285.55,285.57,285.54,285.54,3042.0,257.7,257.7181,257.691,257.691,3042.0
2019-12-26 12:10:00,285.54,285.55,285.39,285.47,31180.0,257.691,257.7,257.5557,257.6278,31180.0
2019-12-26 12:15:00,285.47,285.49,285.39,285.41,9110.0,257.6278,257.6459,257.5557,257.5737,9110.0
2019-12-26 12:20:00,285.41,285.46,285.41,285.42,25170.0,257.5737,257.6188,257.5737,257.5827,25170.0
2019-12-26 12:25:00,285.42,285.47,285.41,285.45,2178.0,257.5827,257.6278,257.5737,257.6098,2178.0
2019-12-26 12:30:00,285.42,285.48,285.41,285.48,2055.0,257.5827,257.6369,257.5737,257.6369,2055.0
2019-12-26 12:35:00,285.5,285.54,285.49,285.51,6808.0,257.6549,257.691,257.6459,257.6639,6808.0
2019-12-26 12:40:00,285.5,285.54,285.49,285.51,2600.0,257.6549,257.691,257.6459,257.6639,2600.0
2019-12-26 12:45:00,285.49,285.55,285.49,285.54,2631.0,257.6459,257.7,257.6459,257.691,2631.0
2019-12-26 12:50:00,285.54,285.54,285.5,285.5,3334.0,257.691,257.691,257.6549,257.6549,3334.0
2019-12-26 12:55:00,285.51,285.55,285.5,285.55,8261.0,257.6639,257.7,257.6549,257.7,8261.0
2019-12-26 13:00:00,285.54,285.56,285.5,285.51,5041.0,257.691,257.7091,257.6549,257.6639,5041.0
2019-12-26 13:05:00,285.49,285.52,285.47,285.49,3570.0,257.6459,257.673,257.6278,257.6459,3570.0
2019-12-26 13:10:00,285.5,285.55,285.5,285.55,2918.0,257.6549,257.7,257.6549,257.7,2918.0
2019-12-26 13:15:00,285.54,285.57,285.54,285.55,4529.0,257.691,257.7181,257.691,257.7,4529.0
2019-12-26 13:20:00,285.56,285.58,285.51,285.52,3500.0,257.7091,257.7271,257.6639,257.673,3500.0
2019-12-26 13:25:00,285.52,285.54,285.52,285.54,8680.0,257.673,257.691,257.673,257.691,8680.0
2019-12-26 13:30:00,285.55,285.56,285.52,285.54,3198.0,257.7,257.7091,257.673,257.691,3198.0
2019-12-26 13:35:00,285.54,285.56,285.54,285.56,2537.0,257.691,257.7091,257.691,257.7091,2537.0
2019-12-26 13:40:00,285.56,285.57,285.54,285.56,4282.0,257.7091,257.7181,257.691,257.7091,4282.0
2019-12-26 13:45:00,285.53,285.54,285.53,285.53,2304.0,257.682,257.691,257.682,257.682,2304.0
2019-12-26 13:50:00,285.53,285.59,285.53,285.56,5693.0,257.682,257.7361,257.682,257.7091,5693.0
2019-12-26 13:55:00,285.56,285.57,285.53,285.54,6659.0,257.7091,257.7181,257.682,257.691,6659.0
2019-12-26 14:00:00,285.55,285.64,285.54,285.61,28994.0,257.7,257.7813,257.691,257.7542,28994.0
2019-12-26 14:05:00,285.61,285.62,285.55,285.59,3875.0,257.7542,257.7632,257.7,257.7361,3875.0
2019-12-26 14:10:00,285.59,285.63,285.59,285.63,4453.0,257.7361,257.7722,257.7361,257.7722,4453.0
2019-12-26 14:15:00,285.63,285.64,285.56,285.56,3284.0,257.7722,257.7813,257.7091,257.7091,3284.0
2019-12-26 14:20:00,285.56,285.57,285.52,285.54,6553.0,257.7091,257.7181,257.673,257.691,6553.0
2019-12-26 14:25:00,285.54,285.55,285.53,285.54,5418.0,257.691,257.7,257.682,257.691,5418.0
2019-12-26 14:30:00,285.53,285.53,285.49,285.5,5710.0,257.682,257.682,257.6459,257.6549,5710.0
2019-12-26 14:35:00,285.52,285.52,285.5,285.5,4619.0,257.673,257.673,257.6549,257.6549,4619.0
2019-12-26 14:40:00,285.51,285.51,285.47,285.47,6134.0,257.6639,257.6639,257.6278,257.6278,6134.0
2019-12-26 14:45:00,285.48,285.52,285.48,285.49,5926.0,257.6369,257.673,257.6369,257.6459,5926.0
2019-12-26 14:50:00,285.5,285.5,285.48,285.5,3512.0,257.6549,257.6549,257.6369,257.6549,3512.0
2019-12-26 14:55:00,285.49,285.52,285.47,285.47,6597.0,257.6459,257.673,257.6278,257.6278,6597.0
2019-12-26 15:00:00,285.47,285.51,285.43,285.45,8300.0,257.6278,257.6639,257.5917,257.6098,8300.0
2019-12-26 15:05:00,285.45,285.49,285.44,285.44,7005.0,257.6098,257.6459,257.6008,257.6008,7005.0
2019-12-26 15:10:00,285.43,285.47,285.42,285.43,5039.0,257.5917,257.6278,257.5827,257.5917,5039.0
2019-12-26 15:15:00,285.43,285.46,285.42,285.46,7100.0,257.5917,257.6188,257.5827,257.6188,7100.0
2019-12-26 15:20:00,285.46,285.52,285.46,285.49,16213.0,257.6188,257.673,257.6188,257.6459,16213.0
2019-12-26 15:25:00,285.49,285.5,285.43,285.46,6383.0,257.6459,257.6549,257.5917,257.6188,6383.0
2019-12-26 15:30:00,285.46,285.47,285.35,285.44,26020.0,257.6188,257.6278,257.5196,257.6008,26020.0
2019-12-26 15:35:00,285.43,285.44,285.38,285.43,12845.0,257.5917,257.6008,257.5466,257.5917,12845.0
2019-12-26 15:40:00,285.45,285.75,285.44,285.75,47511.0,257.6098,257.8805,257.6008,257.8805,47511.0
2019-12-26 15:45:00,285.69,285.8,285.66,285.74,47926.0,257.8264,257.9257,257.7993,257.8715,47926.0
2019-12-26 15:50:00,285.72,285.87,285.68,285.85,61305.0,257.8535,257.9888,257.8174,257.9708,61305.0
2019-12-26 15:55:00,285.83,286.1,285.77,286.08,85339.0,257.9527,258.1964,257.8986,258.1784,85339.0
2019-12-27 09:30:00,286.79,286.83,286.56,286.63,111399.0,258.8191,258.8552,258.6115,258.6747,111399.0
2019-12-27 09:35:00,286.65,286.68,286.57,286.67,34618.0,258.6928,258.7198,258.6206,258.7108,34618.0
2019-12-27 09:40:00,286.67,286.78,286.65,286.7,30658.0,258.7108,258.8101,258.6928,258.7379,30658.0
2019-12-27 09:45:00,286.7,286.77,286.65,286.65,24686.0,258.7379,258.8011,258.6928,258.6928,24686.0
2019-12-27 09:50:00,286.62,286.62,286.44,286.46,14015.0,258.6657,258.6657,258.5032,258.5213,14015.0
2019-12-27 09:55:00,286.47,286.48,286.04,286.07,35185.0,258.5303,258.5393,258.1423,258.1693,35185.0
2019-12-27 10:00:00,286.04,286.27,286.03,286.23,14435.0,258.1423,258.3498,258.1332,258.3137,14435.0
2019-12-27 10:05:00,286.22,286.36,286.13,286.32,9696.0,258.3047,258.431,258.2235,258.3949,9696.0
2019-12-27 10:10:00,286.32,286.4,286.28,286.4,18289.0,258.3949,258.4671,258.3588,258.4671,18289.0
2019-12-27 10:15:00,286.39,286.46,286.32,286.46,15872.0,258.4581,258.5213,258.3949,258.5213,15872.0
2019-12-27 10:20:00,286.4,286.52,286.4,286.51,10428.0,258.4671,258.5754,258.4671,258.5664,10428.0
2019-12-27 10:25:00,286.49,286.52,286.44,286.47,12017.0,258.5484,258.5754,258.5032,258.5303,12017.0
2019-12-27 10:30:00,286.5,286.55,286.37,286.46,18682.0,258.5574,258.6025,258.4401,258.5213,18682.0
2019-12-27 10:35:00,286.47,286.53,286.39,286.43,10343.0,258.5303,258.5845,258.4581,258.4942,10343.0
2019-12-27 10:40:00,286.43,286.49,286.43,286.48,6050.0,258.4942,258.5484,258.4942,258.5393,6050.0
2019-12-27 10:45:00,286.49,286.56,286.48,286.54,8087.0,258.5484,258.6115,258.5393,258.5935,8087.0
2019-12-27 10:50:00,286.53,286.66,286.53,286.62,17583.0,258.5845,258.7018,258.5845,258.6657,17583.0
2019-12-27 10:55:00,286.62,286.65,286.57,286.57,8674.0,258.6657,258.6928,258.6206,258.6206,8674.0
2019-12-27 11:00:00,286.58,286.67,286.58,286.67,16626.0,258.6296,258.7108,258.6296,258.7108,16626.0
2019-12-27 11:05:00,286.64,286.76,286.64,286.73,21643.0,258.6837,258.792,258.6837,258.765,21643.0
2019-12-27 11:10:00,286.75,286.79,286.7,286.74,23062.0,258.783,258.8191,258.7379,258.774,23062.0
2019-12-27 11:15:00,286.74,286.78,286.71,286.74,1926.0,258.774,258.8101,258.7469,258.774,1926.0
2019-12-27 11:20:00,286.76,286.81,286.74,286.75,5079.0,258.792,258.8372,258.774,258.783,5079.0
2019-12-27 11:25:00,286.75,286.76,286.69,286.7,5090.0,258.783,258.792,258.7289,258.7379,5090.0
2019-12-27 11:30:00,286.69,286.78,286.69,286.74,8049.0,258.7289,258.8101,258.7289,258.774,8049.0
2019-12-27 11:35:00,286.74,286.78,286.68,286.71,9956.0,258.774,258.8101,258.7198,258.7469,9956.0
2019-12-27 11:40:00,286.7,286.85,286.69,286.8,39357.0,258.7379,258.8733,258.7289,258.8281,39357.0
2019-12-27 11:45:00,286.8,286.81,286.75,286.75,4064.0,258.8281,258.8372,258.783,258.783,4064.0
2019-12-27 11:50:00,286.76,286.8,286.76,286.77,10559.0,258.792,258.8281,258.792,258.8011,10559.0
2019-12-27 11:55:00,286.77,286.77,286.7,286.72,5225.0,258.8011,258.8011,258.7379,258.7559,5225.0
2019-12-27 12:00:00,286.7,286.75,286.61,286.61,10980.0,258.7379,258.783,258.6567,258.6567,10980.0
2019-12-27 12:05:00,286.64,286.65,286.58,286.59,47411.0,258.6837,258.6928,258.6296,258.6386,47411.0
2019-12-27 12:10:00,286.61,286.7,286.61,286.7,9571.0,258.6567,258.7379,258.6567,258.7379,9571.0
2019-12-27 12:15:00,286.67,286.73,286.67,286.73,2951.0,258.7108,258.765,258.7108,258.765,2951.0
2019-12-27 12:20:00,286.75,286.75,286.61,286.61,90108.0,258.783,258.783,258.6567,258.6567,90108.0
2019-12-27 12:25:00,286.62,286.68,286.61,286.63,12125.0,258.6657,258.7198,258.6567,258.6747,12125.0
2019-12-27 12:30:00,286.64,286.65,286.58,286.6,12347.0,258.6837,258.6928,258.6296,258.6476,12347.0
2019-12-27 12:35:00,286.6,286.64,286.58,286.61,7197.0,258.6476,258.6837,258.6296,258.6567,7197.0
2019-12-27 12:40:00,286.59,286.65,286.54,286.63,14908.0,258.6386,258.6928,258.5935,258.6747,14908.0
2019-12-27 12:45:00,286.63,286.7,286.63,286.7,6982.0,258.6747,258.7379,258.6747,258.7379,6982.0
2019-12-27 12:50:00,286.7,286.72,286.63,286.64,8780.0,258.7379,258.7559,258.6747,258.6837,8780.0
2019-12-27 12:55:00,286.65,286.66,286.61,286.66,9248.0,258.6928,258.7018,258.6567,258.7018,9248.0
2019-12-27 13:00:00,286.67,286.7,286.63,286.66,13810.0,258.7108,258.7379,258.6747,258.7018,13810.0
2019-12-27 13:05:00,286.66,286.71,286.65,286.68,8596.0,258.7018,258.7469,258.6928,258.7198,8596.0
2019-12-27 13:10:00,286.69,286.7,286.61,286.61,33508.0,258.7289,258.7379,258.6567,258.6567,33508.0
2019-12-27 13:15:00,286.6,286.63,286.56,286.56,6702.0,258.6476,258.6747,258.6115,258.6115,6702.0
2019-12-27 13:20:00,286.57,286.62,286.54,286.59,11288.0,258.6206,258.6657,258.5935,258.6386,11288.0
2019-12-27 13:25:00,286.59,286.6,286.49,286.49,12086.0,258.6386,258.6476,258.5484,258.5484,12086.0
2019-12-27 13:30:00,286.5,286.6,286.48,286.57,55189.0,258.5574,258.6476,258.5393,258.6206,55189.0
2019-12-27 13:35:00,286.57,286.59,286.55,286.59,6362.0,258.6206,258.6386,258.6025,258.6386,6362.0
2019-12-27 13:40:00,286.59,286.61,286.5,286.51,13468.0,258.6386,258.6567,258.5574,258.5664,13468.0
2019-12-27 13:45:00,286.5,286.54,286.49,286.52,13430.0,258.5574,258.5935,258.5484,258.5754,13430.0
2019-12-27 13:50:00,286.5,286.5,286.44,286.5,8260.0,258.5574,258.5574,258.5032,258.5574,8260.0
2019-12-27 13:55:00,286.5,286.52,286.46,286.48,16934.0,258.5574,258.5754,258.5213,258.5393,16934.0
2019-12-27 14:00:00,286.47,286.57,286.47,286.56,8683.0,258.5303,258.6206,258.5303,258.6115,8683.0
2019-12-27 14:05:00,286.56,286.59,286.53,286.57,18118.0,258.6115,258.6386,258.5845,258.6206,18118.0
2019-12-27 14:10:00,286.56,286.62,286.54,286.61,11601.0,258.6115,258.6657,258.5935,258.6567,11601.0
2019-12-27 14:15:00,286.6,286.62,286.55,286.62,14738.0,258.6476,258.6657,258.6025,258.6657,14738.0
2019-12-27 14:20:00,286.63,286.65,286.6,286.62,5921.0,258.6747,258.6928,258.6476,258.6657,5921.0
2019-12-27 14:25:00,286.63,286.64,286.59,286.59,6914.0,258.6747,258.6837,258.6386,258.6386,6914.0
2019-12-27 14:30:00,286.59,286.64,286.59,286.64,3414.0,258.6386,258.6837,258.6386,258.6837,3414.0
2019-12-27 14:35:00,286.63,286.68,286.62,286.67,34565.0,258.6747,258.7198,258.6657,258.7108,34565.0
2019-12-27 14:40:00,286.64,286.71,286.64,286.7,2963.0,258.6837,258.7469,258.6837,258.7379,2963.0
2019-12-27 14:45:00,286.69,286.69,286.63,286.65,4942.0,258.7289,258.7289,258.6747,258.6928,4942.0
2019-12-27 14:50:00,286.65,286.71,286.63,286.65,4734.0,258.6928,258.7469,258.6747,258.6928,4734.0
2019-12-27 14:55:00,286.63,286.66,286.6,286.62,3366.0,258.6747,258.7018,258.6476,258.6657,3366.0
2019-12-27 15:00:00,286.61,286.65,286.54,286.54,19738.0,258.6567,258.6928,258.5935,258.5935,19738.0
2019-12-27 15:05:00,286.53,286.58,286.53,286.54,26957.0,258.5845,258.6296,258.5845,258.5935,26957.0
2019-12-27 15:10:00,286.54,286.56,286.51,286.51,52345.0,258.5935,258.6115,258.5664,258.5664,52345.0
2019-12-27 15:15:00,286.52,286.57,286.5,286.57,23248.0,258.5754,258.6206,258.5574,258.6206,23248.0
2019-12-27 15:20:00,286.57,286.58,286.49,286.51,32939.0,258.6206,258.6296,258.5484,258.5664,32939.0
2019-12-27 15:25:00,286.51,286.52,286.44,286.47,22596.0,258.5664,258.5754,258.5032,258.5303,22596.0
2019-12-27 15:30:00,286.46,286.48,286.4,286.43,29051.0,258.5213,258.5393,258.4671,258.4942,29051.0
2019-12-27 15:35:00,286.43,286.5,286.42,286.44,30261.0,258.4942,258.5574,258.4852,258.5032,30261.0
2019-12-27 15:40:00,286.44,286.47,286.2,286.22,52577.0,258.5032,258.5303,258.2867,258.3047,52577.0
2019-12-27 15:45:00,286.2,286.29,286.06,286.06,177806.0,258.2867,258.3679,258.1603,258.1603,177806.0
2019-12-27 15:50:00,286.07,286.2,285.9,286.2,111163.0,258.1693,258.2867,258.0159,258.2867,111163.0
2019-12-27 15:55:00,286.21,286.33,286.19,286.3,77164.0,258.2957,258.404,258.2776,258.3769,77164.0
2019-12-30 09:30:00,286.34,286.41,285.79,285.93,155784.0,258.413,258.4762,257.9166,258.043,155784.0
2019-12-30 09:35:00,285.82,285.82,285.3,285.37,62919.0,257.9437,257.9437,257.4744,257.5376,62919.0
2019-12-30 09:40:00,285.33,285.44,285.05,285.1,19664.0,257.5015,257.6008,257.2488,257.2939,19664.0
2019-12-30 09:45:00,285.05,285.26,285.05,285.09,64280.0,257.2488,257.4383,257.2488,257.2849,64280.0
2019-12-30 09:50:00,285.09,285.32,285.01,285.32,54619.0,257.2849,257.4925,257.2127,257.4925,54619.0
2019-12-30 09:55:00,285.3,285.38,284.95,285.06,27370.0,257.4744,257.5466,257.1586,257.2578,27370.0
2019-12-30 10:00:00,285.12,285.19,284.93,284.95,20062.0,257.312,257.3752,257.1405,257.1586,20062.0
2019-12-30 10:05:00,284.94,285.05,284.93,285.0,13192.0,257.1495,257.2488,257.1405,257.2037,13192.0
2019-12-30 10:10:00,285.0,285.02,284.38,284.38,89879.0,257.2037,257.2217,256.6442,256.6442,89879.0
2019-12-30 10:15:00,284.37,284.48,284.26,284.37,24730.0,256.6351,256.7344,256.5359,256.6351,24730.0
2019-12-30 10:20:00,284.39,284.52,284.24,284.25,21090.0,256.6532,256.7705,256.5178,256.5268,21090.0
2019-12-30 10:25:00,284.26,284.31,284.11,284.3,18376.0,256.5359,256.581,256.4005,256.572,18376.0
2019-12-30 10:30:00,284.29,284.3,284.15,284.17,14471.0,256.5629,256.572,256.4366,256.4546,14471.0
2019-12-30 10:35:00,284.15,284.36,284.15,284.36,23466.0,256.4366,256.6261,256.4366,256.6261,23466.0
2019-12-30 10:40:00,284.36,284.53,284.32,284.37,27820.0,256.6261,256.7795,256.59,256.6351,27820.0
2019-12-30 10:45:00,284.41,284.48,284.33,284.34,6702.0,256.6712,256.7344,256.599,256.6081,6702.0
2019-12-30 10:50:00,284.35,284.57,284.31,284.57,14016.0,256.6171,256.8156,256.581,256.8156,14016.0
2019-12-30 10:55:00,284.55,284.61,284.45,284.6,40407.0,256.7976,256.8517,256.7073,256.8427,40407.0
2019-12-30 11:00:00,284.61,284.65,284.4,284.44,13495.0,256.8517,256.8878,256.6622,256.6983,13495.0
2019-12-30 11:05:00,284.45,284.5,284.39,284.45,19133.0,256.7073,256.7525,256.6532,256.7073,19133.0
2019-12-30 11:10:00,284.44,284.7,284.42,284.68,29776.0,256.6983,256.9329,256.6803,256.9149,29776.0
2019-12-30 11:15:00,284.64,284.81,284.64,284.76,15324.0,256.8788,257.0322,256.8788,256.9871,15324.0
2019-12-30 11:20:00,284.76,284.89,284.75,284.85,14786.0,256.9871,257.1044,256.9781,257.0683,14786.0
2019-12-30 11:25:00,284.78,284.86,284.74,284.82,16263.0,257.0051,257.0773,256.969,257.0412,16263.0
2019-12-30 11:30:00,284.79,284.8,284.68,284.68,6180.0,257.0142,257.0232,256.9149,256.9149,6180.0
2019-12-30 11:35:00,284.69,284.77,284.66,284.75,10955.0,256.9239,256.9961,256.8968,256.9781,10955.0
2019-12-30 11:40:00,284.72,284.91,284.69,284.89,10410.0,256.951,257.1225,256.9239,257.1044,10410.0
2019-12-30 11:45:00,284.87,284.98,284.87,284.96,67231.0,257.0864,257.1856,257.0864,257.1676,67231.0
2019-12-30 11:50:00,284.96,284.98,284.91,284.96,11509.0,257.1676,257.1856,257.1225,257.1676,11509.0
2019-12-30 11:55:00,284.96,285.0,284.87,284.94,11109.0,257.1676,257.2037,257.0864,257.1495,11109.0
2019-12-30 12:00:00,284.93,285.06,284.92,284.99,13485.0,257.1405,257.2578,257.1315,257.1947,13485.0
2019-12-30 12:05:00,285.01,285.16,285.0,285.14,17386.0,257.2127,257.3481,257.2037,257.33,17386.0
2019-12-30 12:10:00,285.16,285.25,285.14,285.21,15604.0,257.3481,257.4293,257.33,257.3932,15604.0
2019-12-30 12:15:00,285.22,285.33,285.21,285.24,19469.0,257.4022,257.5015,257.3932,257.4203,19469.0
2019-12-30 12:20:00,285.25,285.28,285.2,285.22,14378.0,257.4293,257.4564,257.3842,257.4022,14378.0
2019-12-30 12:25:00,285.22,285.41,285.22,285.41,7463.0,257.4022,257.5737,257.4022,257.5737,7463.0
2019-12-30 12:30:00,285.39,285.49,285.38,285.45,14209.0,257.5557,257.6459,257.5466,257.6098,14209.0
2019-12-30 12:35:00,285.48,285.49,285.42,285.47,18865.0,257.6369,257.6459,257.5827,257.6278,18865.0
2019-12-30 12:40:00,285.45,285.46,285.39,285.41,7418.0,257.6098,257.6188,257.5557,257.5737,7418.0
2019-12-30 12:45:00,285.41,285.48,285.41,285.44,6535.0,257.5737,257.6369,257.5737,257.6008,6535.0
2019-12-30 12:50:00,285.45,285.52,285.42,285.44,9056.0,257.6098,257.673,257.5827,257.6008,9056.0
2019-12-30 12:55:00,285.44,285.49,285.32,285.33,24870.0,257.6008,257.6459,257.4925,257.5015,24870.0
2019-12-30 13:00:00,285.31,285.37,285.23,285.23,11143.0,257.4835,257.5376,257.4113,257.4113,11143.0
2019-12-30 13:05:00,285.23,285.32,285.19,285.2,25100.0,257.4113,257.4925,257.3752,257.3842,25100.0
2019-12-30 13:10:00,285.18,285.25,285.16,285.23,22342.0,257.3661,257.4293,257.3481,257.4113,22342.0
2019-12-30 13:15:00,285.23,285.28,285.15,285.18,16578.0,257.4113,257.4564,257.3391,257.3661,16578.0
2019-12-30 13:20:00,285.16,285.21,285.14,285.18,6245.0,257.3481,257.3932,257.33,257.3661,6245.0
2019-12-30 13:25:00,285.18,285.19,285.07,285.11,12133.0,257.3661,257.3752,257.2669,257.303,12133.0
2019-12-30 13:30:00,285.1,285.16,285.07,285.07,11774.0,257.2939,257.3481,257.2669,257.2669,11774.0
2019-12-30 13:35:00,285.07,285.11,285.06,285.1,15583.0,257.2669,257.303,257.2578,257.2939,15583.0
2019-12-30 13:40:00,285.11,285.12,285.05,285.07,7912.0,257.303,257.312,257.2488,257.2669,7912.0
2019-12-30 13:45:00,285.08,285.12,284.97,284.97,14934.0,257.2759,257.312,257.1766,257.1766,14934.0
2019-12-30 13:50:00,284.98,285.07,284.98,285.03,8505.0,257.1856,257.2669,257.1856,257.2308,8505.0
2019-12-30 13:55:00,285.05,285.18,285.05,285.12,10744.0,257.2488,257.3661,257.2488,257.312,10744.0
2019-12-30 14:00:00,285.06,285.09,284.86,284.93,11127.0,257.2578,257.2849,257.0773,257.1405,11127.0
2019-12-30 14:05:00,284.86,284.86,284.81,284.82,9323.0,257.0773,257.0773,257.0322,257.0412,9323.0
2019-12-30 14:10:00,284.81,284.83,284.75,284.76,9194.0,257.0322,257.0503,256.9781,256.9871,9194.0
2019-12-30 14:15:00,284.77,284.8,284.73,284.76,5842.0,256.9961,257.0232,256.96,256.9871,5842.0
2019-12-30 14:20:00,284.76,284.77,284.68,284.69,10406.0,256.9871,256.9961,256.9149,256.9239,10406.0
2019-12-30 14:25:00,284.59,284.72,284.59,284.72,10700.0,256.8337,256.951,256.8337,256.951,10700.0
2019-12-30 14:30:00,284.68,284.68,284.56,284.58,16152.0,256.9149,256.9149,256.8066,256.8247,16152.0
2019-12-30 14:35:00,284.59,284.61,284.54,284.59,8154.0,256.8337,256.8517,256.7886,256.8337,8154.0
2019-12-30 14:40:00,284.56,284.66,284.55,284.64,18918.0,256.8066,256.8968,256.7976,256.8788,18918.0
2019-12-30 14:45:00,284.63,284.68,284.57,284.67,8848.0,256.8698,256.9149,256.8156,256.9059,8848.0
2019-12-30 14:50:00,284.65,284.69,284.63,284.67,16375.0,256.8878,256.9239,256.8698,256.9059,16375.0
2019-12-30 14:55:00,284.63,284.68,284.59,284.61,15284.0,256.8698,256.9149,256.8337,256.8517,15284.0
2019-12-30 15:00:00,284.59,284.72,284.54,284.72,56165.0,256.8337,256.951,256.7886,256.951,56165.0
2019-12-30 15:05:00,284.71,284.79,284.67,284.72,32236.0,256.942,257.0142,256.9059,256.951,32236.0
2019-12-30 15:10:00,284.7,284.74,284.67,284.67,26689.0,256.9329,256.969,256.9059,256.9059,26689.0
2019-12-30 15:15:00,284.67,284.83,284.67,284.76,38293.0,256.9059,257.0503,256.9059,256.9871,38293.0
2019-12-30 15:20:00,284.77,284.84,284.76,284.81,10684.0,256.9961,257.0593,256.9871,257.0322,10684.0
2019-12-30 15:25:00,284.79,284.81,284.75,284.79,8364.0,257.0142,257.0322,256.9781,257.0142,8364.0
2019-12-30 15:30:00,284.78,284.82,284.61,284.66,19656.0,257.0051,257.0412,256.8517,256.8968,19656.0
2019-12-30 15:35:00,284.65,284.78,284.61,284.69,28469.0,256.8878,257.0051,256.8517,256.9239,28469.0
2019-12-30 15:40:00,284.68,284.71,284.51,284.56,19950.0,256.9149,256.942,256.7615,256.8066,19950.0
2019-12-30 15:45:00,284.56,284.58,284.43,284.52,39294.0,256.8066,256.8247,256.6893,256.7705,39294.0
2019-12-30 15:50:00,284.48,284.53,284.38,284.45,86325.0,256.7344,256.7795,256.6442,256.7073,86325.0
2019-12-30 15:55:00,284.43,284.56,284.19,284.54,98786.0,256.6893,256.8066,256.4727,256.7886,98786.0
2019-12-31 09:30:00,283.91,284.35,283.56,284.06,80205.0,256.22,256.6171,255.9041,256.3554,80205.0
2019-12-31 09:35:00,284.14,284.47,284.13,284.44,22784.0,256.4276,256.7254,256.4185,256.6983,22784.0
2019-12-31 09:40:00,284.37,284.45,284.26,284.34,10912.0,256.6351,256.7073,256.5359,256.6081,10912.0
2019-12-31 09:45:00,284.38,284.69,284.35,284.69,16375.0,256.6442,256.9239,256.6171,256.9239,16375.0
2019-12-31 09:50:00,284.62,284.67,284.51,284.56,13879.0,256.8607,256.9059,256.7615,256.8066,13879.0
2019-12-31 09:55:00,284.55,284.56,284.47,284.5,9467.0,256.7976,256.8066,256.7254,256.7525,9467.0
2019-12-31 10:00:00,284.42,284.49,284.23,284.23,17245.0,256.6803,256.7434,256.5088,256.5088,17245.0
2019-12-31 10:05:00,284.28,284.45,284.15,284.42,13904.0,256.5539,256.7073,256.4366,256.6803,13904.0
2019-12-31 10:10:00,284.43,284.44,284.26,284.35,7400.0,256.6893,256.6983,256.5359,256.6171,7400.0
2019-12-31 10:15:00,284.35,284.4,284.35,284.37,9986.0,256.6171,256.6622,256.6171,256.6351,9986.0
2019-12-31 10:20:00,284.3,284.39,284.26,284.28,23003.0,256.572,256.6532,256.5359,256.5539,23003.0
2019-12-31 10:25:00,284.27,284.28,284.02,284.02,8780.0,256.5449,256.5539,256.3193,256.3193,8780.0
2019-12-31 10:30:00,284.01,284.06,283.89,283.94,10323.0,256.3102,256.3554,256.2019,256.2471,10323.0
2019-12-31 10:35:00,283.94,284.12,283.94,284.06,15827.0,256.2471,256.4095,256.2471,256.3554,15827.0
2019-12-31 10:40:00,284.06,284.06,283.91,283.95,14441.0,256.3554,256.3554,256.22,256.2561,14441.0
2019-12-31 10:45:00,283.9,284.0,283.76,283.77,19565.0,256.211,256.3012,256.0846,256.0937,19565.0
2019-12-31 10:50:00,283.75,283.76,283.66,283.73,14086.0,256.0756,256.0846,255.9944,256.0576,14086.0
2019-12-31 10:55:00,283.78,283.81,283.66,283.71,19800.0,256.1027,256.1297,255.9944,256.0395,19800.0
2019-12-31 11:00:00,283.66,283.91,283.66,283.91,16382.0,255.9944,256.22,255.9944,256.22,16382.0
2019-12-31 11:05:00,283.94,283.97,283.87,283.89,7005.0,256.2471,256.2741,256.1839,256.2019,7005.0
2019-12-31 11:10:00,283.88,283.99,283.88,283.95,12704.0,256.1929,256.2922,256.1929,256.2561,12704.0
2019-12-31 11:15:00,283.95,284.03,283.89,284.03,10093.0,256.2561,256.3283,256.2019,256.3283,10093.0
2019-12-31 11:20:00,284.02,284.02,283.93,283.98,6425.0,256.3193,256.3193,256.238,256.2832,6425.0
2019-12-31 11:25:00,283.99,283.99,283.89,283.89,11958.0,256.2922,256.2922,256.2019,256.2019,11958.0
2019-12-31 11:30:00,283.89,283.9,283.71,283.76,12117.0,256.2019,256.211,256.0395,256.0846,12117.0
2019-12-31 11:35:00,283.75,283.84,283.75,283.83,11254.0,256.0756,256.1568,256.0756,256.1478,11254.0
2019-12-31 11:40:00,283.83,283.93,283.81,283.91,4117.0,256.1478,256.238,256.1297,256.22,4117.0
2019-12-31 11:45:00,283.96,284.21,283.95,284.13,13110.0,256.2651,256.4907,256.2561,256.4185,13110.0
2019-12-31 11:50:00,284.13,284.17,284.12,284.14,19231.0,256.4185,256.4546,256.4095,256.4276,19231.0
2019-12-31 11:55:00,284.1,284.1,284.01,284.03,13350.0,256.3915,256.3915,256.3102,256.3283,13350.0
2019-12-31 12:00:00,284.03,284.04,283.95,284.03,10360.0,256.3283,256.3373,256.2561,256.3283,10360.0
2019-12-31 12:05:00,284.03,284.11,283.9,283.92,20962.0,256.3283,256.4005,256.211,256.229,20962.0
2019-12-31 12:10:00,283.93,283.93,283.82,283.86,5313.0,256.238,256.238,256.1388,256.1749,5313.0
2019-12-31 12:15:00,283.83,283.86,283.78,283.78,9335.0,256.1478,256.1749,256.1027,256.1027,9335.0
2019-12-31 12:20:00,283.78,283.82,283.76,283.8,5537.0,256.1027,256.1388,256.0846,256.1207,5537.0
2019-12-31 12:25:00,283.81,283.93,283.8,283.93,2545.0,256.1297,256.238,256.1207,256.238,2545.0
2019-12-31 12:30:00,283.92,284.0,283.89,283.97,5403.0,256.229,256.3012,256.2019,256.2741,5403.0
2019-12-31 12:35:00,283.98,283.99,283.9,283.95,6997.0,256.2832,256.2922,256.211,256.2561,6997.0
2019-12-31 12:40:00,283.97,284.0,283.95,283.99,7386.0,256.2741,256.3012,256.2561,256.2922,7386.0
2019-12-31 12:45:00,284.01,284.01,283.91,283.97,2805.0,256.3102,256.3102,256.22,256.2741,2805.0
2019-12-31 12:50:00,283.94,283.98,283.92,283.97,5502.0,256.2471,256.2832,256.229,256.2741,5502.0
2019-12-31 12:55:00,283.98,284.01,283.94,283.95,5921.0,256.2832,256.3102,256.2471,256.2561,5921.0
2019-12-31 13:00:00,283.93,284.01,283.92,283.93,12283.0,256.238,256.3102,256.229,256.238,12283.0
2019-12-31 13:05:00,283.92,284.02,283.92,284.02,6667.0,256.229,256.3193,256.229,256.3193,6667.0
2019-12-31 13:10:00,284.03,284.04,284.01,284.02,3500.0,256.3283,256.3373,256.3102,256.3193,3500.0
2019-12-31 13:15:00,284.02,284.04,283.9,283.9,9789.0,256.3193,256.3373,256.211,256.211,9789.0
2019-12-31 13:20:00,283.9,283.97,283.9,283.93,2808.0,256.211,256.2741,256.211,256.238,2808.0
2019-12-31 13:25:00,283.93,283.97,283.89,283.93,4526.0,256.238,256.2741,256.2019,256.238,4526.0
2019-12-31 13:30:00,283.94,283.98,283.94,283.98,3799.0,256.2471,256.2832,256.2471,256.2832,3799.0
2019-12-31 13:35:00,284.0,284.03,283.96,284.01,5367.0,256.3012,256.3283,256.2651,256.3102,5367.0
2019-12-31 13:40:00,284.01,284.08,284.01,284.01,2990.0,256.3102,256.3734,256.3102,256.3102,2990.0
2019-12-31 13:45:00,283.99,284.05,283.99,284.05,1806.0,256.2922,256.3463,256.2922,256.3463,1806.0
2019-12-31 13:50:00,284.05,284.06,283.99,284.03,3115.0,256.3463,256.3554,256.2922,256.3283,3115.0
2019-12-31 13:55:00,284.05,284.08,284.03,284.06,3456.0,256.3463,256.3734,256.3283,256.3554,3456.0
2019-12-31 14:00:00,284.05,284.08,284.01,284.03,11286.0,256.3463,256.3734,256.3102,256.3283,11286.0
2019-12-31 14:05:00,284.04,284.11,284.03,284.04,7922.0,256.3373,256.4005,256.3283,256.3373,7922.0
2019-12-31 14:10:00,284.07,284.07,283.98,283.98,6677.0,256.3644,256.3644,256.2832,256.2832,6677.0
2019-12-31 14:15:00,283.98,284.04,283.92,284.03,32802.0,256.2832,256.3373,256.229,256.3283,32802.0
2019-12-31 14:20:00,284.03,284.11,284.02,284.11,5687.0,256.3283,256.4005,256.3193,256.4005,5687.0
2019-12-31 14:25:00,284.1,284.13,284.08,284.12,9521.0,256.3915,256.4185,256.3734,256.4095,9521.0
2019-12-31 14:30:00,284.11,284.17,284.11,284.16,14130.0,256.4005,256.4546,256.4005,256.4456,14130.0
2019-12-31 14:35:00,284.17,284.19,284.13,284.14,13864.0,256.4546,256.4727,256.4185,256.4276,13864.0
2019-12-31 14:40:00,284.14,284.24,284.14,284.19,11672.0,256.4276,256.5178,256.4276,256.4727,11672.0
2019-12-31 14:45:00,284.2,284.24,284.18,284.2,7033.0,256.4817,256.5178,256.4637,256.4817,7033.0
2019-12-31 14:50:00,284.19,284.2,284.1,284.11,12045.0,256.4727,256.4817,256.3915,256.4005,12045.0
2019-12-31 14:55:00,284.1,284.13,284.04,284.1,9782.0,256.3915,256.4185,256.3373,256.3915,9782.0
2019-12-31 15:00:00,284.07,284.18,284.04,284.18,24437.0,256.3644,256.4637,256.3373,256.4637,24437.0
2019-12-31 15:05:00,284.19,284.2,284.12,284.15,4537.0,256.4727,256.4817,256.4095,256.4366,4537.0
2019-12-31 15:10:00,284.16,284.31,284.15,284.26,3600.0,256.4456,256.581,256.4366,256.5359,3600.0
2019-12-31 15:15:00,284.26,284.4,284.17,284.35,12718.0,256.5359,256.6622,256.4546,256.6171,12718.0
2019-12-31 15:20:00,284.38,284.46,284.38,284.41,10871.0,256.6442,256.7164,256.6442,256.6712,10871.0
2019-12-31 15:25:00,284.44,284.57,284.41,284.57,13584.0,256.6983,256.8156,256.6712,256.8156,13584.0
2019-12-31 15:30:00,284.57,284.67,284.55,284.67,9839.0,256.8156,256.9059,256.7976,256.9059,9839.0
2019-12-31 15:35:00,284.66,284.69,284.6,284.67,11469.0,256.8968,256.9239,256.8427,256.9059,11469.0
2019-12-31 15:40:00,284.69,284.83,284.69,284.82,27348.0,256.9239,257.0503,256.9239,257.0412,27348.0
2019-12-31 15:45:00,284.79,284.87,284.73,284.8,37097.0,257.0142,257.0864,256.96,257.0232,37097.0
2019-12-31 15:50:00,284.78,284.99,284.68,284.99,87034.0,257.0051,257.1947,256.9149,257.1947,87034.0
2019-12-31 15:55:00,284.95,285.31,284.86,285.09,131272.0,257.1586,257.4835,257.0773,257.2849,131272.0
2020-01-02 09:30:00,286.41,286.75,286.37,286.59,116988.0,258.4762,258.783,258.4401,258.6386,116988.0
2020-01-02 09:35:00,286.62,286.8,286.49,286.75,60499.0,258.6657,258.8281,258.5484,258.783,60499.0
2020-01-02 09:40:00,286.76,287.04,286.76,287.01,110425.0,258.792,259.0447,258.792,259.0177,110425.0
2020-01-02 09:45:00,287.01,287.33,287.01,287.05,75318.0,259.0177,259.3064,259.0177,259.0537,75318.0
2020-01-02 09:50:00,287.05,287.14,286.96,287.09,55339.0,259.0537,259.135,258.9725,259.0898,55339.0
2020-01-02 09:55:00,287.09,287.26,287.04,287.19,28573.0,259.0898,259.2433,259.0447,259.1801,28573.0
2020-01-02 10:00:00,287.18,287.18,286.93,287.03,34232.0,259.1711,259.1711,258.9455,259.0357,34232.0
2020-01-02 10:05:00,286.98,287.05,286.96,287.03,26996.0,258.9906,259.0537,258.9725,259.0357,26996.0
2020-01-02 10:10:00,287.02,287.07,286.7,286.72,81216.0,259.0267,259.0718,258.7379,258.7559,81216.0
2020-01-02 10:15:00,286.71,286.71,286.35,286.44,108335.0,258.7469,258.7469,258.422,258.5032,108335.0
2020-01-02 10:20:00,286.44,286.46,286.15,286.28,62284.0,258.5032,258.5213,258.2415,258.3588,62284.0
2020-01-02 10:25:00,286.29,286.46,286.19,286.46,50904.0,258.3679,258.5213,258.2776,258.5213,50904.0
2020-01-02 10:30:00,286.49,286.52,286.31,286.51,51168.0,258.5484,258.5754,258.3859,258.5664,51168.0
2020-01-02 10:35:00,286.5,286.59,286.34,286.37,32274.0,258.5574,258.6386,258.413,258.4401,32274.0
2020-01-02 10:40:00,286.36,286.56,286.33,286.51,41401.0,258.431,258.6115,258.404,258.5664,41401.0
2020-01-02 10:45:00,286.53,286.57,286.34,286.52,30767.0,258.5845,258.6206,258.413,258.5754,30767.0
2020-01-02 10:50:00,286.58,286.72,286.5,286.71,19566.0,258.6296,258.7559,258.5574,258.7469,19566.0
2020-01-02 10:55:00,286.74,287.04,286.74,286.99,32888.0,258.774,259.0447,258.774,258.9996,32888.0
2020-01-02 11:00:00,286.98,287.05,286.93,286.95,21188.0,258.9906,259.0537,258.9455,258.9635,21188.0
2020-01-02 11:05:00,286.96,287.02,286.9,287.0,24566.0,258.9725,259.0267,258.9184,259.0086,24566.0
2020-01-02 11:10:00,286.98,287.1,286.96,287.09,24279.0,258.9906,259.0989,258.9725,259.0898,24279.0
2020-01-02 11:15:00,287.11,287.11,286.9,286.9,39808.0,259.1079,259.1079,258.9184,258.9184,39808.0
2020-01-02 11:20:00,286.95,287.04,286.91,287.03,29061.0,258.9635,259.0447,258.9274,259.0357,29061.0
2020-01-02 11:25:00,287.03,287.04,286.94,286.99,16718.0,259.0357,259.0447,258.9545,258.9996,16718.0
2020-01-02 11:30:00,287.0,287.01,286.67,286.71,33370.0,259.0086,259.0177,258.7108,258.7469,33370.0
2020-01-02 11:35:00,286.73,286.83,286.59,286.83,32785.0,258.765,258.8552,258.6386,258.8552,32785.0
2020-01-02 11:40:00,286.83,286.92,286.74,286.92,26514.0,258.8552,258.9364,258.774,258.9364,26514.0
2020-01-02 11:45:00,286.92,286.99,286.89,286.97,67722.0,258.9364,258.9996,258.9094,258.9816,67722.0
2020-01-02 11:50:00,287.0,287.1,286.97,287.06,15191.0,259.0086,259.0989,258.9816,259.0628,15191.0
2020-01-02 11:55:00,287.07,287.08,286.98,287.07,16376.0,259.0718,259.0808,258.9906,259.0718,16376.0
2020-01-02 12:00:00,287.08,287.17,287.03,287.16,26286.0,259.0808,259.162,259.0357,259.153,26286.0
2020-01-02 12:05:00,287.16,287.25,287.12,287.25,21693.0,259.153,259.2342,259.1169,259.2342,21693.0
2020-01-02 12:10:00,287.25,287.25,287.2,287.2,23075.0,259.2342,259.2342,259.1891,259.1891,23075.0
2020-01-02 12:15:00,287.19,287.28,287.13,287.23,21552.0,259.1801,259.2613,259.1259,259.2162,21552.0
2020-01-02 12:20:00,287.23,287.28,287.17,287.2,30218.0,259.2162,259.2613,259.162,259.1891,30218.0
2020-01-02 12:25:00,287.2,287.26,287.14,287.14,14656.0,259.1891,259.2433,259.135,259.135,14656.0
2020-01-02 12:30:00,287.13,287.22,287.13,287.19,28906.0,259.1259,259.2072,259.1259,259.1801,28906.0
2020-01-02 12:35:00,287.17,287.29,287.12,287.28,24690.0,259.162,259.2703,259.1169,259.2613,24690.0
2020-01-02 12:40:00,287.28,287.35,287.22,287.29,53857.0,259.2613,259.3245,259.2072,259.2703,53857.0
2020-01-02 12:45:00,287.29,287.31,287.18,287.22,20309.0,259.2703,259.2884,259.1711,259.2072,20309.0
2020-01-02 12:50:00,287.21,287.26,287.14,287.23,31022.0,259.1981,259.2433,259.135,259.2162,31022.0
2020-01-02 12:55:00,287.24,287.28,287.21,287.27,26069.0,259.2252,259.2613,259.1981,259.2523,26069.0
2020-01-02 13:00:00,287.27,287.27,287.01,287.1,25872.0,259.2523,259.2523,259.0177,259.0989,25872.0
2020-01-02 13:05:00,287.11,287.11,287.03,287.05,11123.0,259.1079,259.1079,259.0357,259.0537,11123.0
2020-01-02 13:10:00,287.05,287.07,286.99,287.01,17707.0,259.0537,259.0718,258.9996,259.0177,17707.0
2020-01-02 13:15:00,287.02,287.02,286.97,286.97,8885.0,259.0267,259.0267,258.9816,258.9816,8885.0
2020-01-02 13:20:00,286.97,287.1,286.96,287.09,20494.0,258.9816,259.0989,258.9725,259.0898,20494.0
2020-01-02 13:25:00,287.09,287.09,286.98,287.03,14221.0,259.0898,259.0898,258.9906,259.0357,14221.0
2020-01-02 13:30:00,287.06,287.06,286.97,286.98,13334.0,259.0628,259.0628,258.9816,258.9906,13334.0
2020-01-02 13:35:00,286.98,287.03,286.97,287.02,10157.0,258.9906,259.0357,258.9816,259.0267,10157.0
2020-01-02 13:40:00,287.02,287.02,286.93,286.95,19113.0,259.0267,259.0267,258.9455,258.9635,19113.0
2020-01-02 13:45:00,286.97,287.09,286.95,287.05,29717.0,258.9816,259.0898,258.9635,259.0537,29717.0
2020-01-02 13:50:00,287.04,287.05,286.96,286.98,21843.0,259.0447,259.0537,258.9725,258.9906,21843.0
2020-01-02 13:55:00,286.98,287.08,286.98,287.07,28121.0,258.9906,259.0808,258.9906,259.0718,28121.0
2020-01-02 14:00:00,287.06,287.09,287.02,287.09,23668.0,259.0628,259.0898,259.0267,259.0898,23668.0
2020-01-02 14:05:00,287.08,287.1,287.03,287.1,30232.0,259.0808,259.0989,259.0357,259.0989,30232.0
2020-01-02 14:10:00,287.1,287.13,287.07,287.09,46837.0,259.0989,259.1259,259.0718,259.0898,46837.0
2020-01-02 14:15:00,287.1,287.14,287.03,287.12,33647.0,259.0989,259.135,259.0357,259.1169,33647.0
2020-01-02 14:20:00,287.14,287.26,287.12,287.24,40060.0,259.135,259.2433,259.1169,259.2252,40060.0
2020-01-02 14:25:00,287.25,287.33,287.21,287.26,40413.0,259.2342,259.3064,259.1981,259.2433,40413.0
2020-01-02 14:30:00,287.26,287.35,287.26,287.33,28992.0,259.2433,259.3245,259.2433,259.3064,28992.0
2020-01-02 14:35:00,287.34,287.42,287.33,287.39,33929.0,259.3155,259.3877,259.3064,259.3606,33929.0
2020-01-02 14:40:00,287.39,287.63,287.38,287.61,73308.0,259.3606,259.5772,259.3516,259.5591,73308.0
2020-01-02 14:45:00,287.6,287.62,287.54,287.6,27633.0,259.5501,259.5682,259.496,259.5501,27633.0
2020-01-02 14:50:00,287.6,287.67,287.58,287.59,29278.0,259.5501,259.6133,259.5321,259.5411,29278.0
2020-01-02 14:55:00,287.58,287.63,287.56,287.61,19394.0,259.5321,259.5772,259.514,259.5591,19394.0
2020-01-02 15:00:00,287.6,287.66,287.58,287.65,29710.0,259.5501,259.6043,259.5321,259.5952,29710.0
2020-01-02 15:05:00,287.65,287.65,287.58,287.58,22558.0,259.5952,259.5952,259.5321,259.5321,22558.0
2020-01-02 15:10:00,287.61,287.69,287.6,287.64,54858.0,259.5591,259.6313,259.5501,259.5862,54858.0
2020-01-02 15:15:00,287.64,287.69,287.58,287.59,35841.0,259.5862,259.6313,259.5321,259.5411,35841.0
2020-01-02 15:20:00,287.59,287.68,287.59,287.66,89244.0,259.5411,259.6223,259.5411,259.6043,89244.0
2020-01-02 15:25:00,287.67,287.69,287.64,287.68,11921.0,259.6133,259.6313,259.5862,259.6223,11921.0
2020-01-02 15:30:00,287.68,287.83,287.62,287.83,19733.0,259.6223,259.7577,259.5682,259.7577,19733.0
2020-01-02 15:35:00,287.84,287.86,287.76,287.8,26315.0,259.7667,259.7847,259.6945,259.7306,26315.0
2020-01-02 15:40:00,287.82,287.88,287.78,287.83,44794.0,259.7487,259.8028,259.7126,259.7577,44794.0
2020-01-02 15:45:00,287.82,287.88,287.77,287.88,56046.0,259.7487,259.8028,259.7035,259.8028,56046.0
2020-01-02 15:50:00,287.88,288.37,287.88,288.36,128168.0,259.8028,260.245,259.8028,260.236,128168.0
2020-01-02 15:55:00,288.36,288.63,288.19,288.62,212122.0,260.236,260.4797,260.0826,260.4706,212122.0
2020-01-03 09:30:00,285.23,286.83,285.18,286.69,276057.0,257.4113,258.8552,257.3661,258.7289,276057.0
2020-01-03 09:35:00,286.75,286.77,286.3,286.45,74226.0,258.783,258.8011,258.3769,258.5123,74226.0
2020-01-03 09:40:00,286.45,286.9,286.37,286.81,76355.0,258.5123,258.9184,258.4401,258.8372,76355.0
2020-01-03 09:45:00,286.83,286.85,286.66,286.78,39168.0,258.8552,258.8733,258.7018,258.8101,39168.0
2020-01-03 09:50:00,286.74,286.84,286.48,286.54,26677.0,258.774,258.8642,258.5393,258.5935,26677.0
2020-01-03 09:55:00,286.52,286.78,286.4,286.67,32262.0,258.5754,258.8101,258.4671,258.7108,32262.0
2020-01-03 10:00:00,286.65,286.66,285.97,286.08,73972.0,258.6928,258.7018,258.0791,258.1784,73972.0
2020-01-03 10:05:00,286.07,286.4,285.99,286.37,48025.0,258.1693,258.4671,258.0971,258.4401,48025.0
2020-01-03 10:10:00,286.31,286.51,286.26,286.51,58139.0,258.3859,258.5664,258.3408,258.5664,58139.0
2020-01-03 10:15:00,286.52,286.69,286.28,286.28,31326.0,258.5754,258.7289,258.3588,258.3588,31326.0
2020-01-03 10:20:00,286.34,286.39,286.1,286.39,45282.0,258.413,258.4581,258.1964,258.4581,45282.0
2020-01-03 10:25:00,286.4,286.56,286.35,286.53,25490.0,258.4671,258.6115,258.422,258.5845,25490.0
2020-01-03 10:30:00,286.53,286.58,286.34,286.45,38490.0,258.5845,258.6296,258.413,258.5123,38490.0
2020-01-03 10:35:00,286.43,286.57,286.34,286.41,31993.0,258.4942,258.6206,258.413,258.4762,31993.0
2020-01-03 10:40:00,286.46,286.65,286.41,286.63,41172.0,258.5213,258.6928,258.4762,258.6747,41172.0
2020-01-03 10:45:00,286.65,286.67,286.44,286.46,33224.0,258.6928,258.7108,258.5032,258.5213,33224.0
2020-01-03 10:50:00,286.38,286.38,286.14,286.21,36108.0,258.4491,258.4491,258.2325,258.2957,36108.0
2020-01-03 10:55:00,286.23,286.31,286.15,286.22,12002.0,258.3137,258.3859,258.2415,258.3047,12002.0
2020-01-03 11:00:00,286.25,286.27,285.99,286.08,57908.0,258.3318,258.3498,258.0971,258.1784,57908.0
2020-01-03 11:05:00,286.09,286.13,285.95,285.96,17206.0,258.1874,258.2235,258.061,258.0701,17206.0
2020-01-03 11:10:00,285.91,286.19,285.8,286.1,35307.0,258.0249,258.2776,257.9257,258.1964,35307.0
2020-01-03 11:15:00,286.14,286.22,285.97,286.11,18435.0,258.2325,258.3047,258.0791,258.2054,18435.0
2020-01-03 11:20:00,286.14,286.31,286.13,286.22,17924.0,258.2325,258.3859,258.2235,258.3047,17924.0
2020-01-03 11:25:00,286.23,286.33,286.15,286.22,18337.0,258.3137,258.404,258.2415,258.3047,18337.0
2020-01-03 11:30:00,286.25,286.53,286.21,286.53,24338.0,258.3318,258.5845,258.2957,258.5845,24338.0
2020-01-03 11:35:00,286.53,286.53,286.45,286.5,26864.0,258.5845,258.5845,258.5123,258.5574,26864.0
2020-01-03 11:40:00,286.51,286.6,286.45,286.59,34230.0,258.5664,258.6476,258.5123,258.6386,34230.0
2020-01-03 11:45:00,286.58,286.64,286.55,286.61,26141.0,258.6296,258.6837,258.6025,258.6567,26141.0
2020-01-03 11:50:00,286.59,286.76,286.57,286.76,33298.0,258.6386,258.792,258.6206,258.792,33298.0
2020-01-03 11:55:00,286.76,286.79,286.68,286.71,16418.0,258.792,258.8191,258.7198,258.7469,16418.0
2020-01-03 12:00:00,286.72,286.98,286.71,286.98,19159.0,258.7559,258.9906,258.7469,258.9906,19159.0
2020-01-03 12:05:00,286.97,287.1,286.88,286.95,25213.0,258.9816,259.0989,258.9003,258.9635,25213.0
2020-01-03 12:10:00,286.96,287.01,286.77,286.77,33366.0,258.9725,259.0177,258.8011,258.8011,33366.0
2020-01-03 12:15:00,286.76,286.86,286.76,286.78,30663.0,258.792,258.8823,258.792,258.8101,30663.0
2020-01-03 12:20:00,286.83,286.86,286.75,286.86,17952.0,258.8552,258.8823,258.783,258.8823,17952.0
2020-01-03 12:25:00,286.84,286.9,286.8,286.8,12501.0,258.8642,258.9184,258.8281,258.8281,12501.0
2020-01-03 12:30:00,286.83,286.99,286.77,286.91,10998.0,258.8552,258.9996,258.8011,258.9274,10998.0
2020-01-03 12:35:00,286.93,287.01,286.92,287.01,10733.0,258.9455,259.0177,258.9364,259.0177,10733.0
2020-01-03 12:40:00,287.02,287.07,286.87,286.98,22436.0,259.0267,259.0718,258.8913,258.9906,22436.0
2020-01-03 12:45:00,287.0,287.02,286.94,286.99,12717.0,259.0086,259.0267,258.9545,258.9996,12717.0
2020-01-03 12:50:00,286.98,287.11,286.97,286.99,19595.0,258.9906,259.1079,258.9816,258.9996,19595.0
2020-01-03 12:55:00,286.99,286.99,286.87,286.93,9364.0,258.9996,258.9996,258.8913,258.9455,9364.0
2020-01-03 13:00:00,286.94,287.06,286.93,286.93,23869.0,258.9545,259.0628,258.9455,258.9455,23869.0
2020-01-03 13:05:00,286.96,287.04,286.93,286.96,16107.0,258.9725,259.0447,258.9455,258.9725,16107.0
2020-01-03 13:10:00,286.97,287.01,286.95,286.96,12556.0,258.9816,259.0177,258.9635,258.9725,12556.0
2020-01-03 13:15:00,286.95,286.96,286.78,286.79,42514.0,258.9635,258.9725,258.8101,258.8191,42514.0
2020-01-03 13:20:00,286.8,286.98,286.79,286.93,28735.0,258.8281,258.9906,258.8191,258.9455,28735.0
2020-01-03 13:25:00,286.95,287.02,286.95,286.95,26745.0,258.9635,259.0267,258.9635,258.9635,26745.0
2020-01-03 13:30:00,286.96,286.98,286.65,286.65,38303.0,258.9725,258.9906,258.6928,258.6928,38303.0
2020-01-03 13:35:00,286.66,286.67,286.0,286.4,63564.0,258.7018,258.7108,258.1062,258.4671,63564.0
2020-01-03 13:40:00,286.36,286.59,286.31,286.48,35282.0,258.431,258.6386,258.3859,258.5393,35282.0
2020-01-03 13:45:00,286.46,286.6,286.4,286.55,13591.0,258.5213,258.6476,258.4671,258.6025,13591.0
2020-01-03 13:50:00,286.54,286.64,286.43,286.45,15910.0,258.5935,258.6837,258.4942,258.5123,15910.0
2020-01-03 13:55:00,286.47,286.53,286.38,286.48,28991.0,258.5303,258.5845,258.4491,258.5393,28991.0
2020-01-03 14:00:00,286.5,286.63,286.25,286.34,41855.0,258.5574,258.6747,258.3318,258.413,41855.0
2020-01-03 14:05:00,286.35,286.39,286.27,286.27,50357.0,258.422,258.4581,258.3498,258.3498,50357.0
2020-01-03 14:10:00,286.27,286.37,286.24,286.26,33897.0,258.3498,258.4401,258.3227,258.3408,33897.0
2020-01-03 14:15:00,286.26,286.48,286.24,286.42,25091.0,258.3408,258.5393,258.3227,258.4852,25091.0
2020-01-03 14:20:00,286.43,286.51,286.41,286.49,19287.0,258.4942,258.5664,258.4762,258.5484,19287.0
2020-01-03 14:25:00,286.5,286.52,286.41,286.5,12298.0,258.5574,258.5754,258.4762,258.5574,12298.0
2020-01-03 14:30:00,286.46,286.52,286.44,286.48,14214.0,258.5213,258.5754,258.5032,258.5393,14214.0
2020-01-03 14:35:00,286.5,286.6,286.44,286.59,22202.0,258.5574,258.6476,258.5032,258.6386,22202.0
2020-01-03 14:40:00,286.6,286.72,286.56,286.7,24007.0,258.6476,258.7559,258.6115,258.7379,24007.0
2020-01-03 14:45:00,286.7,286.72,286.62,286.71,16145.0,258.7379,258.7559,258.6657,258.7469,16145.0
2020-01-03 14:50:00,286.68,286.79,286.68,286.77,44775.0,258.7198,258.8191,258.7198,258.8011,44775.0
2020-01-03 14:55:00,286.78,286.89,286.78,286.83,32837.0,258.8101,258.9094,258.8101,258.8552,32837.0
2020-01-03 15:00:00,286.83,287.1,286.77,287.01,95767.0,258.8552,259.0989,258.8011,259.0177,95767.0
2020-01-03 15:05:00,287.0,287.0,286.81,286.89,17690.0,259.0086,259.0086,258.8372,258.9094,17690.0
2020-01-03 15:10:00,286.87,286.91,286.75,286.79,22571.0,258.8913,258.9274,258.783,258.8191,22571.0
2020-01-03 15:15:00,286.79,286.82,286.62,286.71,32699.0,258.8191,258.8462,258.6657,258.7469,32699.0
2020-01-03 15:20:00,286.72,286.77,286.45,286.54,40830.0,258.7559,258.8011,258.5123,258.5935,40830.0
2020-01-03 15:25:00,286.55,286.59,286.45,286.45,17356.0,258.6025,258.6386,258.5123,258.5123,17356.0
2020-01-03 15:30:00,286.46,286.5,286.2,286.32,43301.0,258.5213,258.5574,258.2867,258.3949,43301.0
2020-01-03 15:35:00,286.32,286.41,286.23,286.26,38458.0,258.3949,258.4762,258.3137,258.3408,38458.0
2020-01-03 15:40:00,286.24,286.43,286.2,286.42,34248.0,258.3227,258.4942,258.2867,258.4852,34248.0
2020-01-03 15:45:00,286.42,286.45,286.2,286.35,32396.0,258.4852,258.5123,258.2867,258.422,32396.0
2020-01-03 15:50:00,286.34,286.65,286.23,286.42,66081.0,258.413,258.6928,258.3137,258.4852,66081.0
2020-01-03 15:55:00,286.41,286.54,286.21,286.23,125553.0,258.4762,258.5935,258.2957,258.3137,125553.0
2020-01-06 09:30:00,284.28,284.93,284.16,284.78,140984.0,256.5539,257.1405,256.4456,257.0051,140984.0
2020-01-06 09:35:00,284.79,285.02,284.71,284.87,59562.0,257.0142,257.2217,256.942,257.0864,59562.0
2020-01-06 09:40:00,284.88,284.95,284.77,284.88,36621.0,257.0954,257.1586,256.9961,257.0954,36621.0
2020-01-06 09:45:00,284.88,285.09,284.77,284.97,48658.0,257.0954,257.2849,256.9961,257.1766,48658.0
2020-01-06 09:50:00,285.03,285.19,284.95,284.99,24831.0,257.2308,257.3752,257.1586,257.1947,24831.0
2020-01-06 09:55:00,284.94,285.09,284.79,284.98,24565.0,257.1495,257.2849,257.0142,257.1856,24565.0
2020-01-06 10:00:00,285.01,285.01,284.9,284.99,5914.0,257.2127,257.2127,257.1134,257.1947,5914.0
2020-01-06 10:05:00,285.0,285.04,284.9,284.96,25063.0,257.2037,257.2398,257.1134,257.1676,25063.0
2020-01-06 10:10:00,284.99,285.1,284.98,284.99,17804.0,257.1947,257.2939,257.1856,257.1947,17804.0
2020-01-06 10:15:00,285.03,285.1,284.94,285.06,26475.0,257.2308,257.2939,257.1495,257.2578,26475.0
2020-01-06 10:20:00,285.07,285.24,285.04,285.16,18924.0,257.2669,257.4203,257.2398,257.3481,18924.0
2020-01-06 10:25:00,285.14,285.18,285.06,285.18,10331.0,257.33,257.3661,257.2578,257.3661,10331.0
2020-01-06 10:30:00,285.2,285.2,284.92,284.99,44298.0,257.3842,257.3842,257.1315,257.1947,44298.0
2020-01-06 10:35:00,284.97,285.06,284.94,285.03,10181.0,257.1766,257.2578,257.1495,257.2308,10181.0
2020-01-06 10:40:00,285.02,285.39,285.02,285.37,27181.0,257.2217,257.5557,257.2217,257.5376,27181.0
2020-01-06 10:45:00,285.38,285.49,285.31,285.44,16827.0,257.5466,257.6459,257.4835,257.6008,16827.0
2020-01-06 10:50:00,285.47,285.6,285.45,285.59,25741.0,257.6278,257.7452,257.6098,257.7361,25741.0
2020-01-06 10:55:00,285.6,285.64,285.4,285.43,43649.0,257.7452,257.7813,257.5647,257.5917,43649.0
2020-01-06 11:00:00,285.44,285.48,285.31,285.41,14060.0,257.6008,257.6369,257.4835,257.5737,14060.0
2020-01-06 11:05:00,285.4,285.55,285.4,285.55,5338.0,257.5647,257.7,257.5647,257.7,5338.0
2020-01-06 11:10:00,285.57,285.79,285.57,285.78,12716.0,257.7181,257.9166,257.7181,257.9076,12716.0
2020-01-06 11:15:00,285.81,285.9,285.7,285.76,8024.0,257.9347,258.0159,257.8354,257.8896,8024.0
2020-01-06 11:20:00,285.75,285.88,285.69,285.77,11450.0,257.8805,257.9979,257.8264,257.8986,11450.0
2020-01-06 11:25:00,285.75,285.77,285.69,285.76,18335.0,257.8805,257.8986,257.8264,257.8896,18335.0
2020-01-06 11:30:00,285.76,285.93,285.76,285.85,13151.0,257.8896,258.043,257.8896,257.9708,13151.0
2020-01-06 11:35:00,285.81,285.82,285.69,285.69,9897.0,257.9347,257.9437,257.8264,257.8264,9897.0
2020-01-06 11:40:00,285.76,285.77,285.68,285.72,11581.0,257.8896,257.8986,257.8174,257.8535,11581.0
2020-01-06 11:45:00,285.7,285.77,285.65,285.65,5170.0,257.8354,257.8986,257.7903,257.7903,5170.0
2020-01-06 11:50:00,285.66,285.67,285.56,285.6,7702.0,257.7993,257.8083,257.7091,257.7452,7702.0
2020-01-06 11:55:00,285.57,285.68,285.57,285.67,14099.0,257.7181,257.8174,257.7181,257.8083,14099.0
2020-01-06 12:00:00,285.63,285.66,285.56,285.62,2905.0,257.7722,257.7993,257.7091,257.7632,2905.0
2020-01-06 12:05:00,285.63,285.74,285.62,285.74,3913.0,257.7722,257.8715,257.7632,257.8715,3913.0
2020-01-06 12:10:00,285.74,285.81,285.63,285.63,17257.0,257.8715,257.9347,257.7722,257.7722,17257.0
2020-01-06 12:15:00,285.61,285.68,285.59,285.64,17729.0,257.7542,257.8174,257.7361,257.7813,17729.0
2020-01-06 12:20:00,285.63,285.66,285.58,285.65,10486.0,257.7722,257.7993,257.7271,257.7903,10486.0
2020-01-06 12:25:00,285.65,285.67,285.61,285.62,6549.0,257.7903,257.8083,257.7542,257.7632,6549.0
2020-01-06 12:30:00,285.62,285.72,285.62,285.71,8293.0,257.7632,257.8535,257.7632,257.8444,8293.0
2020-01-06 12:35:00,285.74,285.74,285.67,285.67,7417.0,257.8715,257.8715,257.8083,257.8083,7417.0
2020-01-06 12:40:00,285.7,285.9,285.7,285.86,12480.0,257.8354,258.0159,257.8354,257.9798,12480.0
2020-01-06 12:45:00,285.89,285.89,285.76,285.77,11244.0,258.0069,258.0069,257.8896,257.8986,11244.0
2020-01-06 12:50:00,285.8,285.81,285.69,285.7,4606.0,257.9257,257.9347,257.8264,257.8354,4606.0
2020-01-06 12:55:00,285.74,285.79,285.7,285.78,2052.0,257.8715,257.9166,257.8354,257.9076,2052.0
2020-01-06 13:00:00,285.77,285.82,285.77,285.8,5670.0,257.8986,257.9437,257.8986,257.9257,5670.0
2020-01-06 13:05:00,285.8,286.0,285.79,285.92,39642.0,257.9257,258.1062,257.9166,258.034,39642.0
2020-01-06 13:10:00,285.92,286.05,285.91,286.03,10411.0,258.034,258.1513,258.0249,258.1332,10411.0
2020-01-06 13:15:00,286.04,286.11,286.03,286.06,10870.0,258.1423,258.2054,258.1332,258.1603,10870.0
2020-01-06 13:20:00,286.05,286.09,286.01,286.08,8557.0,258.1513,258.1874,258.1152,258.1784,8557.0
2020-01-06 13:25:00,286.08,286.13,286.06,286.12,2237.0,258.1784,258.2235,258.1603,258.2145,2237.0
2020-01-06 13:30:00,286.11,286.17,286.08,286.11,5100.0,258.2054,258.2596,258.1784,258.2054,5100.0
2020-01-06 13:35:00,286.11,286.19,286.09,286.12,20536.0,258.2054,258.2776,258.1874,258.2145,20536.0
2020-01-06 13:40:00,286.14,286.2,286.14,286.17,6976.0,258.2325,258.2867,258.2325,258.2596,6976.0
2020-01-06 13:45:00,286.17,286.28,286.17,286.24,11429.0,258.2596,258.3588,258.2596,258.3227,11429.0
2020-01-06 13:50:00,286.25,286.29,286.23,286.25,10837.0,258.3318,258.3679,258.3137,258.3318,10837.0
2020-01-06 13:55:00,286.24,286.26,286.18,286.24,7204.0,258.3227,258.3408,258.2686,258.3227,7204.0
2020-01-06 14:00:00,286.25,286.25,286.13,286.22,7429.0,258.3318,258.3318,258.2235,258.3047,7429.0
2020-01-06 14:05:00,286.25,286.31,286.25,286.31,7440.0,258.3318,258.3859,258.3318,258.3859,7440.0
2020-01-06 14:10:00,286.3,286.54,286.29,286.51,31534.0,258.3769,258.5935,258.3679,258.5664,31534.0
2020-01-06 14:15:00,286.51,286.57,286.47,286.47,9996.0,258.5664,258.6206,258.5303,258.5303,9996.0
2020-01-06 14:20:00,286.5,286.55,286.37,286.38,4345.0,258.5574,258.6025,258.4401,258.4491,4345.0
2020-01-06 14:25:00,286.38,286.38,286.28,286.31,7950.0,258.4491,258.4491,258.3588,258.3859,7950.0
2020-01-06 14:30:00,286.36,286.36,286.23,286.23,12556.0,258.431,258.431,258.3137,258.3137,12556.0
2020-01-06 14:35:00,286.22,286.22,286.14,286.16,1530.0,258.3047,258.3047,258.2325,258.2506,1530.0
2020-01-06 14:40:00,286.16,286.18,286.12,286.14,5235.0,258.2506,258.2686,258.2145,258.2325,5235.0
2020-01-06 14:45:00,286.14,286.18,286.13,286.15,7364.0,258.2325,258.2686,258.2235,258.2415,7364.0
2020-01-06 14:50:00,286.14,286.2,286.14,286.16,7859.0,258.2325,258.2867,258.2325,258.2506,7859.0
2020-01-06 14:55:00,286.17,286.25,286.15,286.22,12743.0,258.2596,258.3318,258.2415,258.3047,12743.0
2020-01-06 15:00:00,286.23,286.28,286.17,286.17,16889.0,258.3137,258.3588,258.2596,258.2596,16889.0
2020-01-06 15:05:00,286.18,286.25,286.17,286.22,3211.0,258.2686,258.3318,258.2596,258.3047,3211.0
2020-01-06 15:10:00,286.22,286.38,286.19,286.38,8215.0,258.3047,258.4491,258.2776,258.4491,8215.0
2020-01-06 15:15:00,286.39,286.43,286.28,286.28,6148.0,258.4581,258.4942,258.3588,258.3588,6148.0
2020-01-06 15:20:00,286.26,286.37,286.25,286.34,8996.0,258.3408,258.4401,258.3318,258.413,8996.0
2020-01-06 15:25:00,286.34,286.38,286.25,286.27,6574.0,258.413,258.4491,258.3318,258.3498,6574.0
2020-01-06 15:30:00,286.26,286.29,286.09,286.15,41712.0,258.3408,258.3679,258.1874,258.2415,41712.0
2020-01-06 15:35:00,286.18,286.27,286.13,286.27,13959.0,258.2686,258.3498,258.2235,258.3498,13959.0
2020-01-06 15:40:00,286.27,286.39,286.27,286.39,25625.0,258.3498,258.4581,258.3498,258.4581,25625.0
2020-01-06 15:45:00,286.37,286.61,286.36,286.57,41790.0,258.4401,258.6567,258.431,258.6206,41790.0
2020-01-06 15:50:00,286.59,286.82,286.59,286.79,51702.0,258.6386,258.8462,258.6386,258.8191,51702.0
2020-01-06 15:55:00,286.8,287.03,286.72,286.98,95180.0,258.8281,259.0357,258.7559,258.9906,95180.0
2020-01-07 09:30:00,286.3,286.42,285.97,286.41,134399.0,258.3769,258.4852,258.0791,258.4762,134399.0
2020-01-07 09:35:00,286.43,286.53,285.97,286.02,34080.0,258.4942,258.5845,258.0791,258.1242,34080.0
2020-01-07 09:40:00,285.96,286.02,285.78,285.8,31624.0,258.0701,258.1242,257.9076,257.9257,31624.0
2020-01-07 09:45:00,285.76,285.85,285.67,285.83,21261.0,257.8896,257.9708,257.8083,257.9527,21261.0
2020-01-07 09:50:00,285.78,285.82,285.58,285.78,9645.0,257.9076,257.9437,257.7271,257.9076,9645.0
2020-01-07 09:55:00,285.77,286.04,285.72,285.96,45954.0,257.8986,258.1423,257.8535,258.0701,45954.0
2020-01-07 10:00:00,286.04,286.22,285.85,286.04,42250.0,258.1423,258.3047,257.9708,258.1423,42250.0
2020-01-07 10:05:00,286.05,286.22,286.03,286.13,11833.0,258.1513,258.3047,258.1332,258.2235,11833.0
2020-01-07 10:10:00,286.11,286.24,286.06,286.24,18778.0,258.2054,258.3227,258.1603,258.3227,18778.0
2020-01-07 10:15:00,286.27,286.27,286.12,286.14,9805.0,258.3498,258.3498,258.2145,258.2325,9805.0
2020-01-07 10:20:00,286.13,286.23,286.12,286.12,7914.0,258.2235,258.3137,258.2145,258.2145,7914.0
2020-01-07 10:25:00,286.06,286.21,285.87,286.21,9776.0,258.1603,258.2957,257.9888,258.2957,9776.0
2020-01-07 10:30:00,286.19,286.41,285.87,286.02,23679.0,258.2776,258.4762,257.9888,258.1242,23679.0
2020-01-07 10:35:00,286.03,286.19,285.99,286.17,10332.0,258.1332,258.2776,258.0971,258.2596,10332.0
2020-01-07 10:40:00,286.15,286.19,285.98,286.14,15351.0,258.2415,258.2776,258.0881,258.2325,15351.0
2020-01-07 10:45:00,286.15,286.28,286.11,286.25,4334.0,258.2415,258.3588,258.2054,258.3318,4334.0
2020-01-07 10:50:00,286.25,286.4,286.17,286.4,13379.0,258.3318,258.4671,258.2596,258.4671,13379.0
2020-01-07 10:55:00,286.36,286.63,286.29,286.58,29070.0,258.431,258.6747,258.3679,258.6296,29070.0
2020-01-07 11:00:00,286.56,286.68,286.49,286.65,15077.0,258.6115,258.7198,258.5484,258.6928,15077.0
2020-01-07 11:05:00,286.66,286.66,286.54,286.57,7163.0,258.7018,258.7018,258.5935,258.6206,7163.0
2020-01-07 11:10:00,286.62,286.65,286.56,286.61,7648.0,258.6657,258.6928,258.6115,258.6567,7648.0
2020-01-07 11:15:00,286.64,286.73,286.58,286.73,12726.0,258.6837,258.765,258.6296,258.765,12726.0
2020-01-07 11:20:00,286.72,286.74,286.63,286.73,12153.0,258.7559,258.774,258.6747,258.765,12153.0
2020-01-07 11:25:00,286.76,286.79,286.64,286.68,6160.0,258.792,258.8191,258.6837,258.7198,6160.0
2020-01-07 11:30:00,286.66,286.67,286.4,286.43,12229.0,258.7018,258.7108,258.4671,258.4942,12229.0
2020-01-07 11:35:00,286.44,286.45,286.32,286.36,3300.0,258.5032,258.5123,258.3949,258.431,3300.0
2020-01-07 11:40:00,286.34,286.36,286.22,286.22,11622.0,258.413,258.431,258.3047,258.3047,11622.0
2020-01-07 11:45:00,286.26,286.32,286.04,286.04,6074.0,258.3408,258.3949,258.1423,258.1423,6074.0
2020-01-07 11:50:00,286.08,286.09,285.98,285.98,15865.0,258.1784,258.1874,258.0881,258.0881,15865.0
2020-01-07 11:55:00,285.96,286.02,285.85,285.85,11783.0,258.0701,258.1242,257.9708,257.9708,11783.0
2020-01-07 12:00:00,285.93,285.93,285.86,285.88,3954.0,258.043,258.043,257.9798,257.9979,3954.0
2020-01-07 12:05:00,285.85,285.94,285.82,285.9,5725.0,257.9708,258.052,257.9437,258.0159,5725.0
2020-01-07 12:10:00,285.84,285.91,285.79,285.86,8682.0,257.9618,258.0249,257.9166,257.9798,8682.0
2020-01-07 12:15:00,285.9,286.05,285.88,286.02,10454.0,258.0159,258.1513,257.9979,258.1242,10454.0
2020-01-07 12:20:00,286.03,286.04,285.94,285.98,5755.0,258.1332,258.1423,258.052,258.0881,5755.0
2020-01-07 12:25:00,285.96,285.99,285.91,285.93,3695.0,258.0701,258.0971,258.0249,258.043,3695.0
2020-01-07 12:30:00,285.91,285.91,285.75,285.79,9122.0,258.0249,258.0249,257.8805,257.9166,9122.0
2020-01-07 12:35:00,285.79,285.9,285.73,285.75,7275.0,257.9166,258.0159,257.8625,257.8805,7275.0
2020-01-07 12:40:00,285.72,285.84,285.72,285.84,5245.0,257.8535,257.9618,257.8535,257.9618,5245.0
2020-01-07 12:45:00,285.84,285.84,285.69,285.73,6729.0,257.9618,257.9618,257.8264,257.8625,6729.0
2020-01-07 12:50:00,285.74,285.78,285.74,285.74,2332.0,257.8715,257.9076,257.8715,257.8715,2332.0
2020-01-07 12:55:00,285.76,285.89,285.76,285.86,9540.0,257.8896,258.0069,257.8896,257.9798,9540.0
2020-01-07 13:00:00,285.83,285.98,285.83,285.93,16914.0,257.9527,258.0881,257.9527,258.043,16914.0
2020-01-07 13:05:00,285.9,285.96,285.86,285.96,4500.0,258.0159,258.0701,257.9798,258.0701,4500.0
2020-01-07 13:10:00,285.96,286.01,285.93,285.96,12055.0,258.0701,258.1152,258.043,258.0701,12055.0
2020-01-07 13:15:00,285.98,286.02,285.95,286.02,8312.0,258.0881,258.1242,258.061,258.1242,8312.0
2020-01-07 13:20:00,286.03,286.05,285.98,285.99,12327.0,258.1332,258.1513,258.0881,258.0971,12327.0
2020-01-07 13:25:00,285.98,286.02,285.94,285.95,5533.0,258.0881,258.1242,258.052,258.061,5533.0
2020-01-07 13:30:00,285.95,286.04,285.95,286.02,3804.0,258.061,258.1423,258.061,258.1242,3804.0
2020-01-07 13:35:00,286.01,286.02,285.9,285.9,12509.0,258.1152,258.1242,258.0159,258.0159,12509.0
2020-01-07 13:40:00,285.91,285.93,285.78,285.79,12506.0,258.0249,258.043,257.9076,257.9166,12506.0
2020-01-07 13:45:00,285.8,285.86,285.8,285.85,9178.0,257.9257,257.9798,257.9257,257.9708,9178.0
2020-01-07 13:50:00,285.82,285.9,285.81,285.89,6778.0,257.9437,258.0159,257.9347,258.0069,6778.0
2020-01-07 13:55:00,285.9,285.99,285.9,285.96,7200.0,258.0159,258.0971,258.0159,258.0701,7200.0
2020-01-07 14:00:00,286.0,286.0,285.81,285.91,12025.0,258.1062,258.1062,257.9347,258.0249,12025.0
2020-01-07 14:05:00,285.86,285.97,285.83,285.94,63738.0,257.9798,258.0791,257.9527,258.052,63738.0
2020-01-07 14:10:00,285.93,285.93,285.78,285.79,5612.0,258.043,258.043,257.9076,257.9166,5612.0
2020-01-07 14:15:00,285.78,285.9,285.75,285.9,4412.0,257.9076,258.0159,257.8805,258.0159,4412.0
2020-01-07 14:20:00,285.9,285.94,285.88,285.92,5566.0,258.0159,258.052,257.9979,258.034,5566.0
2020-01-07 14:25:00,285.91,285.96,285.88,285.89,4299.0,258.0249,258.0701,257.9979,258.0069,4299.0
2020-01-07 14:30:00,285.88,285.96,285.84,285.96,5556.0,257.9979,258.0701,257.9618,258.0701,5556.0
2020-01-07 14:35:00,285.97,285.98,285.74,285.75,17988.0,258.0791,258.0881,257.8715,257.8805,17988.0
2020-01-07 14:40:00,285.77,285.83,285.74,285.82,9183.0,257.8986,257.9527,257.8715,257.9437,9183.0
2020-01-07 14:45:00,285.83,285.87,285.8,285.86,2624.0,257.9527,257.9888,257.9257,257.9798,2624.0
2020-01-07 14:50:00,285.86,285.91,285.85,285.91,9992.0,257.9798,258.0249,257.9708,258.0249,9992.0
2020-01-07 14:55:00,285.9,286.01,285.87,286.01,9641.0,258.0159,258.1152,257.9888,258.1152,9641.0
2020-01-07 15:00:00,286.02,286.08,286.02,286.04,14782.0,258.1242,258.1784,258.1242,258.1423,14782.0
2020-01-07 15:05:00,286.03,286.1,286.02,286.1,3607.0,258.1332,258.1964,258.1242,258.1964,3607.0
2020-01-07 15:10:00,286.09,286.23,286.09,286.23,14228.0,258.1874,258.3137,258.1874,258.3137,14228.0
2020-01-07 15:15:00,286.2,286.3,286.18,286.28,24910.0,258.2867,258.3769,258.2686,258.3588,24910.0
2020-01-07 15:20:00,286.29,286.29,286.22,286.22,5040.0,258.3679,258.3679,258.3047,258.3047,5040.0
2020-01-07 15:25:00,286.24,286.28,286.19,286.26,2900.0,258.3227,258.3588,258.2776,258.3408,2900.0
2020-01-07 15:30:00,286.21,286.26,286.18,286.22,15099.0,258.2957,258.3408,258.2686,258.3047,15099.0
2020-01-07 15:35:00,286.23,286.23,286.07,286.07,8556.0,258.3137,258.3137,258.1693,258.1693,8556.0
2020-01-07 15:40:00,286.08,286.11,285.98,286.09,20119.0,258.1784,258.2054,258.0881,258.1874,20119.0
2020-01-07 15:45:00,286.08,286.09,285.99,286.02,14528.0,258.1784,258.1874,258.0971,258.1242,14528.0
2020-01-07 15:50:00,286.0,286.0,285.7,285.84,56689.0,258.1062,258.1062,257.8354,257.9618,56689.0
2020-01-07 15:55:00,285.85,285.85,285.69,285.73,73077.0,257.9708,257.9708,257.8264,257.8625,73077.0
2020-01-08 09:30:00,285.33,285.87,285.08,285.74,114598.0,257.5015,257.9888,257.2759,257.8715,114598.0
2020-01-08 09:35:00,285.73,285.79,285.53,285.76,34189.0,257.8625,257.9166,257.682,257.8896,34189.0
2020-01-08 09:40:00,285.71,286.0,285.71,285.89,36932.0,257.8444,258.1062,257.8444,258.0069,36932.0
2020-01-08 09:45:00,285.93,285.94,285.71,285.87,22227.0,258.043,258.052,257.8444,257.9888,22227.0
2020-01-08 09:50:00,285.91,286.1,285.77,286.06,15615.0,258.0249,258.1964,257.8986,258.1603,15615.0
2020-01-08 09:55:00,286.06,286.17,285.95,285.95,16281.0,258.1603,258.2596,258.061,258.061,16281.0
2020-01-08 10:00:00,286.01,286.22,286.0,286.22,21491.0,258.1152,258.3047,258.1062,258.3047,21491.0
2020-01-08 10:05:00,286.18,286.27,286.1,286.21,9060.0,258.2686,258.3498,258.1964,258.2957,9060.0
2020-01-08 10:10:00,286.19,286.38,286.13,286.38,15405.0,258.2776,258.4491,258.2235,258.4491,15405.0
2020-01-08 10:15:00,286.39,286.46,286.2,286.23,10867.0,258.4581,258.5213,258.2867,258.3137,10867.0
2020-01-08 10:20:00,286.22,286.28,286.08,286.09,20206.0,258.3047,258.3588,258.1784,258.1874,20206.0
2020-01-08 10:25:00,286.13,286.14,285.96,285.97,6665.0,258.2235,258.2325,258.0701,258.0791,6665.0
2020-01-08 10:30:00,285.97,285.97,285.76,285.81,10495.0,258.0791,258.0791,257.8896,257.9347,10495.0
2020-01-08 10:35:00,285.8,286.0,285.77,286.0,7171.0,257.9257,258.1062,257.8986,258.1062,7171.0
2020-01-08 10:40:00,285.98,286.05,285.86,285.88,5790.0,258.0881,258.1513,257.9798,257.9979,5790.0
2020-01-08 10:45:00,285.83,285.88,285.68,285.83,22427.0,257.9527,257.9979,257.8174,257.9527,22427.0
2020-01-08 10:50:00,285.83,286.09,285.82,286.08,16044.0,257.9527,258.1874,257.9437,258.1784,16044.0
2020-01-08 10:55:00,286.06,286.16,286.06,286.13,5802.0,258.1603,258.2506,258.1603,258.2235,5802.0
2020-01-08 11:00:00,286.15,286.18,285.98,286.17,9798.0,258.2415,258.2686,258.0881,258.2596,9798.0
2020-01-08 11:05:00,286.15,286.33,286.1,286.31,22478.0,258.2415,258.404,258.1964,258.3859,22478.0
2020-01-08 11:10:00,286.32,286.53,286.32,286.49,19110.0,258.3949,258.5845,258.3949,258.5484,19110.0
2020-01-08 11:15:00,286.52,286.65,286.52,286.58,17553.0,258.5754,258.6928,258.5754,258.6296,17553.0
2020-01-08 11:20:00,286.62,286.63,286.42,286.44,11035.0,258.6657,258.6747,258.4852,258.5032,11035.0
2020-01-08 11:25:00,286.47,286.99,286.22,286.82,58474.0,258.5303,258.9996,258.3047,258.8462,58474.0
2020-01-08 11:30:00,286.81,286.81,286.32,286.58,51326.0,258.8372,258.8372,258.3949,258.6296,51326.0
2020-01-08 11:35:00,286.59,287.23,286.54,287.19,59101.0,258.6386,259.2162,258.5935,259.1801,59101.0
2020-01-08 11:40:00,287.19,287.71,287.16,287.71,61368.0,259.1801,259.6494,259.153,259.6494,61368.0
2020-01-08 11:45:00,287.68,287.85,287.54,287.81,34538.0,259.6223,259.7757,259.496,259.7396,34538.0
2020-01-08 11:50:00,287.81,288.02,287.79,287.95,36199.0,259.7396,259.9291,259.7216,259.866,36199.0
2020-01-08 11:55:00,287.97,287.98,287.63,287.63,11933.0,259.884,259.893,259.5772,259.5772,11933.0
2020-01-08 12:00:00,287.67,287.93,287.67,287.88,34212.0,259.6133,259.8479,259.6133,259.8028,34212.0
2020-01-08 12:05:00,287.89,287.92,287.69,287.84,16972.0,259.8118,259.8389,259.6313,259.7667,16972.0
2020-01-08 12:10:00,287.8,287.83,287.6,287.66,12700.0,259.7306,259.7577,259.5501,259.6043,12700.0
2020-01-08 12:15:00,287.65,287.82,287.65,287.78,11891.0,259.5952,259.7487,259.5952,259.7126,11891.0
2020-01-08 12:20:00,287.81,287.88,287.74,287.79,9151.0,259.7396,259.8028,259.6765,259.7216,9151.0
2020-01-08 12:25:00,287.82,287.95,287.82,287.9,44726.0,259.7487,259.866,259.7487,259.8208,44726.0
2020-01-08 12:30:00,287.92,287.98,287.82,287.82,10989.0,259.8389,259.893,259.7487,259.7487,10989.0
2020-01-08 12:35:00,287.82,287.82,287.67,287.72,22499.0,259.7487,259.7487,259.6133,259.6584,22499.0
2020-01-08 12:40:00,287.73,287.76,287.7,287.71,11346.0,259.6674,259.6945,259.6404,259.6494,11346.0
2020-01-08 12:45:00,287.71,287.71,287.71,287.71,0.0,259.6494,259.6494,259.6494,259.6494,0.0
2020-01-08 12:50:00,287.71,287.71,287.71,287.71,0.0,259.6494,259.6494,259.6494,259.6494,0.0
2020-01-08 12:55:00,287.71,287.71,287.71,287.71,0.0,259.6494,259.6494,259.6494,259.6494,0.0
2020-01-08 13:00:00,287.75,287.82,287.71,287.81,10224.0,259.6855,259.7487,259.6494,259.7396,10224.0
2020-01-08 13:05:00,287.81,287.82,287.7,287.71,6131.0,259.7396,259.7487,259.6404,259.6494,6131.0
2020-01-08 13:10:00,287.69,287.7,287.59,287.66,9272.0,259.6313,259.6404,259.5411,259.6043,9272.0
2020-01-08 13:15:00,287.65,287.65,287.54,287.58,11210.0,259.5952,259.5952,259.496,259.5321,11210.0
2020-01-08 13:20:00,287.6,287.7,287.57,287.68,13755.0,259.5501,259.6404,259.523,259.6223,13755.0
2020-01-08 13:25:00,287.68,287.72,287.66,287.71,13848.0,259.6223,259.6584,259.6043,259.6494,13848.0
2020-01-08 13:30:00,287.73,287.84,287.71,287.81,10544.0,259.6674,259.7667,259.6494,259.7396,10544.0
2020-01-08 13:35:00,287.8,287.84,287.73,287.81,30639.0,259.7306,259.7667,259.6674,259.7396,30639.0
2020-01-08 13:40:00,287.82,287.84,287.73,287.76,7307.0,259.7487,259.7667,259.6674,259.6945,7307.0
2020-01-08 13:45:00,287.76,287.79,287.71,287.76,5079.0,259.6945,259.7216,259.6494,259.6945,5079.0
2020-01-08 13:50:00,287.75,287.76,287.59,287.63,16494.0,259.6855,259.6945,259.5411,259.5772,16494.0
2020-01-08 13:55:00,287.62,287.64,287.51,287.58,22417.0,259.5682,259.5862,259.4689,259.5321,22417.0
2020-01-08 14:00:00,287.61,287.74,287.6,287.72,12170.0,259.5591,259.6765,259.5501,259.6584,12170.0
2020-01-08 14:05:00,287.74,287.85,287.73,287.76,14697.0,259.6765,259.7757,259.6674,259.6945,14697.0
2020-01-08 14:10:00,287.75,287.86,287.74,287.79,28885.0,259.6855,259.7847,259.6765,259.7216,28885.0
2020-01-08 14:15:00,287.8,287.87,287.78,287.85,11069.0,259.7306,259.7938,259.7126,259.7757,11069.0
2020-01-08 14:20:00,287.84,287.91,287.84,287.86,11729.0,259.7667,259.8299,259.7667,259.7847,11729.0
2020-01-08 14:25:00,287.83,287.86,287.74,287.78,16160.0,259.7577,259.7847,259.6765,259.7126,16160.0
2020-01-08 14:30:00,287.78,287.8,287.71,287.76,9752.0,259.7126,259.7306,259.6494,259.6945,9752.0
2020-01-08 14:35:00,287.76,287.82,287.76,287.79,5289.0,259.6945,259.7487,259.6945,259.7216,5289.0
2020-01-08 14:40:00,287.78,287.86,287.77,287.84,11737.0,259.7126,259.7847,259.7035,259.7667,11737.0
2020-01-08 14:45:00,287.84,288.0,287.81,287.99,28257.0,259.7667,259.9111,259.7396,259.9021,28257.0
2020-01-08 14:50:00,287.98,288.09,287.95,288.08,23272.0,259.893,259.9923,259.866,259.9833,23272.0
2020-01-08 14:55:00,288.07,288.15,288.05,288.15,17211.0,259.9743,260.0465,259.9562,260.0465,17211.0
2020-01-08 15:00:00,288.13,288.23,288.12,288.23,34696.0,260.0284,260.1187,260.0194,260.1187,34696.0
2020-01-08 15:05:00,288.23,288.34,288.2,288.32,39184.0,260.1187,260.2179,260.0916,260.1999,39184.0
2020-01-08 15:10:00,288.32,288.45,288.22,288.42,28520.0,260.1999,260.3172,260.1096,260.2901,28520.0
2020-01-08 15:15:00,288.4,288.43,288.33,288.38,28080.0,260.2721,260.2992,260.2089,260.254,28080.0
2020-01-08 15:20:00,288.38,288.52,288.33,288.46,30136.0,260.254,260.3804,260.2089,260.3262,30136.0
2020-01-08 15:25:00,288.47,288.58,288.45,288.51,20834.0,260.3353,260.4345,260.3172,260.3714,20834.0
2020-01-08 15:30:00,288.5,288.65,288.39,288.56,369049.0,260.3623,260.4977,260.2631,260.4165,369049.0
2020-01-08 15:35:00,288.54,288.67,288.46,288.57,372317.0,260.3984,260.5157,260.3262,260.4255,372317.0
2020-01-08 15:40:00,288.55,288.55,288.42,288.43,50609.0,260.4075,260.4075,260.2901,260.2992,50609.0
2020-01-08 15:45:00,288.4,288.42,287.74,287.74,238642.0,260.2721,260.2901,259.6765,259.6765,238642.0
2020-01-08 15:50:00,287.77,287.91,287.5,287.58,95270.0,259.7035,259.8299,259.4599,259.5321,95270.0
2020-01-08 15:55:00,287.57,287.6,287.29,287.42,141863.0,259.523,259.5501,259.2703,259.3877,141863.0
2020-01-09 09:30:00,288.88,289.18,288.79,289.04,107412.0,260.7053,260.976,260.624,260.8497,107412.0
2020-01-09 09:35:00,289.06,289.08,288.71,288.93,40762.0,260.8677,260.8858,260.5518,260.7504,40762.0
2020-01-09 09:40:00,288.93,288.94,288.63,288.65,25495.0,260.7504,260.7594,260.4797,260.4977,25495.0
2020-01-09 09:45:00,288.65,288.77,288.49,288.77,50214.0,260.4977,260.606,260.3533,260.606,50214.0
2020-01-09 09:50:00,288.75,288.81,288.68,288.74,24632.0,260.5879,260.6421,260.5248,260.5789,24632.0
2020-01-09 09:55:00,288.76,288.77,288.62,288.68,8717.0,260.597,260.606,260.4706,260.5248,8717.0
2020-01-09 10:00:00,288.75,288.75,288.43,288.59,46233.0,260.5879,260.5879,260.2992,260.4436,46233.0
2020-01-09 10:05:00,288.62,288.65,288.52,288.6,21761.0,260.4706,260.4977,260.3804,260.4526,21761.0
2020-01-09 10:10:00,288.62,288.76,288.62,288.66,16587.0,260.4706,260.597,260.4706,260.5067,16587.0
2020-01-09 10:15:00,288.72,288.86,288.65,288.84,14665.0,260.5609,260.6872,260.4977,260.6692,14665.0
2020-01-09 10:20:00,288.83,288.95,288.82,288.95,24748.0,260.6601,260.7684,260.6511,260.7684,24748.0
2020-01-09 10:25:00,288.95,289.0,288.88,288.97,22710.0,260.7684,260.8136,260.7053,260.7865,22710.0
2020-01-09 10:30:00,288.95,289.02,288.95,288.98,14361.0,260.7684,260.8316,260.7684,260.7955,14361.0
2020-01-09 10:35:00,288.99,289.24,288.91,289.22,26064.0,260.8045,261.0302,260.7323,261.0121,26064.0
2020-01-09 10:40:00,289.21,289.29,289.1,289.1,16842.0,261.0031,261.0753,260.9038,260.9038,16842.0
2020-01-09 10:45:00,289.09,289.25,289.09,289.22,16865.0,260.8948,261.0392,260.8948,261.0121,16865.0
2020-01-09 10:50:00,289.19,289.3,289.19,289.21,12220.0,260.985,261.0843,260.985,261.0031,12220.0
2020-01-09 10:55:00,289.24,289.28,289.19,289.2,17735.0,261.0302,261.0663,260.985,260.9941,17735.0
2020-01-09 11:00:00,289.22,289.25,289.11,289.16,16237.0,261.0121,261.0392,260.9128,260.958,16237.0
2020-01-09 11:05:00,289.16,289.23,289.11,289.13,8308.0,260.958,261.0211,260.9128,260.9309,8308.0
2020-01-09 11:10:00,289.11,289.19,289.09,289.13,10711.0,260.9128,260.985,260.8948,260.9309,10711.0
2020-01-09 11:15:00,289.13,289.26,289.13,289.2,14010.0,260.9309,261.0482,260.9309,260.9941,14010.0
2020-01-09 11:20:00,289.2,289.25,289.13,289.18,12211.0,260.9941,261.0392,260.9309,260.976,12211.0
2020-01-09 11:25:00,289.17,289.25,289.13,289.22,8703.0,260.967,261.0392,260.9309,261.0121,8703.0
2020-01-09 11:30:00,289.28,289.45,289.28,289.33,39419.0,261.0663,261.2197,261.0663,261.1114,39419.0
2020-01-09 11:35:00,289.38,289.51,289.38,289.51,14719.0,261.1565,261.2738,261.1565,261.2738,14719.0
2020-01-09 11:40:00,289.49,289.51,289.43,289.43,6603.0,261.2558,261.2738,261.2016,261.2016,6603.0
2020-01-09 11:45:00,289.45,289.68,289.44,289.64,20174.0,261.2197,261.4272,261.2107,261.3911,20174.0
2020-01-09 11:50:00,289.68,289.79,289.66,289.74,25942.0,261.4272,261.5265,261.4092,261.4814,25942.0
2020-01-09 11:55:00,289.68,289.79,289.64,289.77,18961.0,261.4272,261.5265,261.3911,261.5085,18961.0
2020-01-09 12:00:00,289.77,289.84,289.72,289.75,15048.0,261.5085,261.5716,261.4633,261.4904,15048.0
2020-01-09 12:05:00,289.76,289.81,289.69,289.71,19701.0,261.4994,261.5446,261.4363,261.4543,19701.0
2020-01-09 12:10:00,289.72,289.73,289.64,289.68,19174.0,261.4633,261.4724,261.3911,261.4272,19174.0
2020-01-09 12:15:00,289.7,289.73,289.55,289.55,19826.0,261.4453,261.4724,261.3099,261.3099,19826.0
2020-01-09 12:20:00,289.54,289.54,289.34,289.41,28682.0,261.3009,261.3009,261.1204,261.1836,28682.0
2020-01-09 12:25:00,289.4,289.41,289.22,289.29,38109.0,261.1746,261.1836,261.0121,261.0753,38109.0
2020-01-09 12:30:00,289.28,289.31,288.97,288.97,27354.0,261.0663,261.0933,260.7865,260.7865,27354.0
2020-01-09 12:35:00,288.97,289.16,288.97,289.03,19330.0,260.7865,260.958,260.7865,260.8406,19330.0
2020-01-09 12:40:00,289.02,289.04,288.79,288.82,28369.0,260.8316,260.8497,260.624,260.6511,28369.0
2020-01-09 12:45:00,288.85,289.04,288.81,289.04,26431.0,260.6782,260.8497,260.6421,260.8497,26431.0
2020-01-09 12:50:00,289.02,289.2,289.02,289.15,35173.0,260.8316,260.9941,260.8316,260.9489,35173.0
2020-01-09 12:55:00,289.14,289.23,289.12,289.21,6173.0,260.9399,261.0211,260.9219,261.0031,6173.0
2020-01-09 13:00:00,289.25,289.25,289.09,289.21,7331.0,261.0392,261.0392,260.8948,261.0031,7331.0
2020-01-09 13:05:00,289.25,289.27,289.17,289.18,8821.0,261.0392,261.0572,260.967,260.976,8821.0
2020-01-09 13:10:00,289.14,289.23,289.14,289.21,13613.0,260.9399,261.0211,260.9399,261.0031,13613.0
2020-01-09 13:15:00,289.2,289.26,288.99,289.1,10382.0,260.9941,261.0482,260.8045,260.9038,10382.0
2020-01-09 13:20:00,289.12,289.15,288.98,289.01,9636.0,260.9219,260.9489,260.7955,260.8226,9636.0
2020-01-09 13:25:00,289.0,289.2,288.98,289.2,7980.0,260.8136,260.9941,260.7955,260.9941,7980.0
2020-01-09 13:30:00,289.21,289.26,289.2,289.23,5351.0,261.0031,261.0482,260.9941,261.0211,5351.0
2020-01-09 13:35:00,289.22,289.22,289.15,289.18,4689.0,261.0121,261.0121,260.9489,260.976,4689.0
2020-01-09 13:40:00,289.2,289.31,289.2,289.31,7248.0,260.9941,261.0933,260.9941,261.0933,7248.0
2020-01-09 13:45:00,289.29,289.37,289.29,289.36,14753.0,261.0753,261.1475,261.0753,261.1385,14753.0
2020-01-09 13:50:00,289.35,289.48,289.28,289.29,28487.0,261.1294,261.2467,261.0663,261.0753,28487.0
2020-01-09 13:55:00,289.3,289.31,289.24,289.24,5168.0,261.0843,261.0933,261.0302,261.0302,5168.0
2020-01-09 14:00:00,289.22,289.43,289.21,289.35,11181.0,261.0121,261.2016,261.0031,261.1294,11181.0
2020-01-09 14:05:00,289.36,289.39,289.28,289.34,6259.0,261.1385,261.1655,261.0663,261.1204,6259.0
2020-01-09 14:10:00,289.39,289.41,289.33,289.39,4661.0,261.1655,261.1836,261.1114,261.1655,4661.0
2020-01-09 14:15:00,289.37,289.43,289.36,289.38,6495.0,261.1475,261.2016,261.1385,261.1565,6495.0
2020-01-09 14:20:00,289.42,289.45,289.35,289.37,7284.0,261.1926,261.2197,261.1294,261.1475,7284.0
2020-01-09 14:25:00,289.37,289.39,289.32,289.34,7062.0,261.1475,261.1655,261.1024,261.1204,7062.0
2020-01-09 14:30:00,289.34,289.44,289.33,289.43,8584.0,261.1204,261.2107,261.1114,261.2016,8584.0
2020-01-09 14:35:00,289.45,289.59,289.44,289.51,21651.0,261.2197,261.346,261.2107,261.2738,21651.0
2020-01-09 14:40:00,289.57,289.66,289.5,289.6,8944.0,261.328,261.4092,261.2648,261.355,8944.0
2020-01-09 14:45:00,289.56,289.57,289.44,289.53,8682.0,261.3189,261.328,261.2107,261.2919,8682.0
2020-01-09 14:50:00,289.5,289.52,289.42,289.46,19591.0,261.2648,261.2828,261.1926,261.2287,19591.0
2020-01-09 14:55:00,289.44,289.57,289.44,289.48,6585.0,261.2107,261.328,261.2107,261.2467,6585.0
2020-01-09 15:00:00,289.46,289.49,289.41,289.42,7857.0,261.2287,261.2558,261.1836,261.1926,7857.0
2020-01-09 15:05:00,289.44,289.45,289.35,289.37,5247.0,261.2107,261.2197,261.1294,261.1475,5247.0
2020-01-09 15:10:00,289.38,289.39,289.28,289.34,15120.0,261.1565,261.1655,261.0663,261.1204,15120.0
2020-01-09 15:15:00,289.31,289.42,289.31,289.39,14341.0,261.0933,261.1926,261.0933,261.1655,14341.0
2020-01-09 15:20:00,289.4,289.4,289.27,289.27,7648.0,261.1746,261.1746,261.0572,261.0572,7648.0
2020-01-09 15:25:00,289.31,289.39,289.25,289.37,6636.0,261.0933,261.1655,261.0392,261.1475,6636.0
2020-01-09 15:30:00,289.37,289.46,289.37,289.4,16461.0,261.1475,261.2287,261.1475,261.1746,16461.0
2020-01-09 15:35:00,289.4,289.41,289.27,289.35,9761.0,261.1746,261.1836,261.0572,261.1294,9761.0
2020-01-09 15:40:00,289.36,289.48,289.3,289.47,50452.0,261.1385,261.2467,261.0843,261.2377,50452.0
2020-01-09 15:45:00,289.48,289.5,289.29,289.31,33775.0,261.2467,261.2648,261.0753,261.0933,33775.0
2020-01-09 15:50:00,289.32,289.45,289.32,289.45,29427.0,261.1024,261.2197,261.1024,261.2197,29427.0
2020-01-09 15:55:00,289.47,289.64,289.47,289.57,99973.0,261.2377,261.3911,261.2377,261.328,99973.0
2020-01-10 09:30:00,289.8,289.96,289.42,289.48,128991.0,261.5355,261.6799,261.1926,261.2467,128991.0
2020-01-10 09:35:00,289.42,289.53,289.25,289.4,25145.0,261.1926,261.2919,261.0392,261.1746,25145.0
2020-01-10 09:40:00,289.41,289.71,289.32,289.61,679206.0,261.1836,261.4543,261.1024,261.3641,679206.0
2020-01-10 09:45:00,289.58,289.69,289.42,289.69,39791.0,261.337,261.4363,261.1926,261.4363,39791.0
2020-01-10 09:50:00,289.74,289.77,289.65,289.67,30579.0,261.4814,261.5085,261.4002,261.4182,30579.0
2020-01-10 09:55:00,289.71,289.83,289.66,289.83,24655.0,261.4543,261.5626,261.4092,261.5626,24655.0
2020-01-10 10:00:00,289.84,289.93,289.71,289.93,26158.0,261.5716,261.6529,261.4543,261.6529,26158.0
2020-01-10 10:05:00,289.93,290.05,289.93,289.97,33359.0,261.6529,261.7612,261.6529,261.689,33359.0
2020-01-10 10:10:00,289.96,289.99,289.67,289.76,46048.0,261.6799,261.707,261.4182,261.4994,46048.0
2020-01-10 10:15:00,289.77,289.91,289.77,289.83,51236.0,261.5085,261.6348,261.5085,261.5626,51236.0
2020-01-10 10:20:00,289.83,289.85,289.72,289.82,10557.0,261.5626,261.5807,261.4633,261.5536,10557.0
2020-01-10 10:25:00,289.8,289.82,289.67,289.72,14678.0,261.5355,261.5536,261.4182,261.4633,14678.0
2020-01-10 10:30:00,289.73,289.79,289.66,289.75,15646.0,261.4724,261.5265,261.4092,261.4904,15646.0
2020-01-10 10:35:00,289.72,289.76,289.62,289.75,13393.0,261.4633,261.4994,261.3731,261.4904,13393.0
2020-01-10 10:40:00,289.77,289.82,289.69,289.73,11832.0,261.5085,261.5536,261.4363,261.4724,11832.0
2020-01-10 10:45:00,289.75,289.84,289.65,289.65,9054.0,261.4904,261.5716,261.4002,261.4002,9054.0
2020-01-10 10:50:00,289.63,289.66,289.51,289.52,16539.0,261.3821,261.4092,261.2738,261.2828,16539.0
2020-01-10 10:55:00,289.54,289.7,289.54,289.67,18377.0,261.3009,261.4453,261.3009,261.4182,18377.0
2020-01-10 11:00:00,289.66,289.67,289.55,289.55,9452.0,261.4092,261.4182,261.3099,261.3099,9452.0
2020-01-10 11:05:00,289.54,289.65,289.51,289.63,16048.0,261.3009,261.4002,261.2738,261.3821,16048.0
2020-01-10 11:10:00,289.61,289.68,289.59,289.61,18406.0,261.3641,261.4272,261.346,261.3641,18406.0
2020-01-10 11:15:00,289.64,289.64,289.43,289.45,14305.0,261.3911,261.3911,261.2016,261.2197,14305.0
2020-01-10 11:20:00,289.48,289.5,289.23,289.28,10811.0,261.2467,261.2648,261.0211,261.0663,10811.0
2020-01-10 11:25:00,289.26,289.29,288.97,289.0,34048.0,261.0482,261.0753,260.7865,260.8136,34048.0
2020-01-10 11:30:00,288.92,288.96,288.76,288.94,46822.0,260.7414,260.7775,260.597,260.7594,46822.0
2020-01-10 11:35:00,288.92,289.07,288.9,289.05,16494.0,260.7414,260.8767,260.7233,260.8587,16494.0
2020-01-10 11:40:00,289.02,289.04,288.76,288.84,12921.0,260.8316,260.8497,260.597,260.6692,12921.0
2020-01-10 11:45:00,288.86,288.88,288.64,288.66,20995.0,260.6872,260.7053,260.4887,260.5067,20995.0
2020-01-10 11:50:00,288.66,288.84,288.66,288.83,14377.0,260.5067,260.6692,260.5067,260.6601,14377.0
2020-01-10 11:55:00,288.82,288.83,288.72,288.72,10807.0,260.6511,260.6601,260.5609,260.5609,10807.0
2020-01-10 12:00:00,288.71,288.75,288.48,288.59,18566.0,260.5518,260.5879,260.3443,260.4436,18566.0
2020-01-10 12:05:00,288.61,288.67,288.42,288.45,21673.0,260.4616,260.5157,260.2901,260.3172,21673.0
2020-01-10 12:10:00,288.43,288.61,288.32,288.6,37828.0,260.2992,260.4616,260.1999,260.4526,37828.0
2020-01-10 12:15:00,288.6,288.6,288.46,288.57,9009.0,260.4526,260.4526,260.3262,260.4255,9009.0
2020-01-10 12:20:00,288.54,288.65,288.53,288.64,20197.0,260.3984,260.4977,260.3894,260.4887,20197.0
2020-01-10 12:25:00,288.64,288.87,288.64,288.87,43952.0,260.4887,260.6962,260.4887,260.6962,43952.0
2020-01-10 12:30:00,288.88,288.88,288.81,288.85,6587.0,260.7053,260.7053,260.6421,260.6782,6587.0
2020-01-10 12:35:00,288.82,288.95,288.81,288.92,21087.0,260.6511,260.7684,260.6421,260.7414,21087.0
2020-01-10 12:40:00,288.93,288.97,288.92,288.93,5451.0,260.7504,260.7865,260.7414,260.7504,5451.0
2020-01-10 12:45:00,288.96,289.0,288.94,288.99,5175.0,260.7775,260.8136,260.7594,260.8045,5175.0
2020-01-10 12:50:00,288.95,288.98,288.91,288.97,7599.0,260.7684,260.7955,260.7323,260.7865,7599.0
2020-01-10 12:55:00,288.97,289.0,288.88,288.88,7812.0,260.7865,260.8136,260.7053,260.7053,7812.0
2020-01-10 13:00:00,288.85,289.02,288.83,289.02,7624.0,260.6782,260.8316,260.6601,260.8316,7624.0
2020-01-10 13:05:00,288.99,289.1,288.99,289.08,7531.0,260.8045,260.9038,260.8045,260.8858,7531.0
2020-01-10 13:10:00,289.07,289.12,289.04,289.11,4075.0,260.8767,260.9219,260.8497,260.9128,4075.0
2020-01-10 13:15:00,289.14,289.15,289.12,289.15,4729.0,260.9399,260.9489,260.9219,260.9489,4729.0
2020-01-10 13:20:00,289.15,289.16,289.08,289.08,3801.0,260.9489,260.958,260.8858,260.8858,3801.0
2020-01-10 13:25:00,289.06,289.12,289.03,289.05,5829.0,260.8677,260.9219,260.8406,260.8587,5829.0
2020-01-10 13:30:00,289.08,289.13,289.08,289.12,3351.0,260.8858,260.9309,260.8858,260.9219,3351.0
2020-01-10 13:35:00,289.14,289.16,289.07,289.07,5548.0,260.9399,260.958,260.8767,260.8767,5548.0
2020-01-10 13:40:00,289.03,289.23,289.01,289.22,17626.0,260.8406,261.0211,260.8226,261.0121,17626.0
2020-01-10 13:45:00,289.18,289.24,289.18,289.23,5899.0,260.976,261.0302,260.976,261.0211,5899.0
2020-01-10 13:50:00,289.18,289.18,289.08,289.11,6458.0,260.976,260.976,260.8858,260.9128,6458.0
2020-01-10 13:55:00,289.12,289.18,289.11,289.15,3811.0,260.9219,260.976,260.9128,260.9489,3811.0
2020-01-10 14:00:00,289.09,289.15,289.06,289.1,5414.0,260.8948,260.9489,260.8677,260.9038,5414.0
2020-01-10 14:05:00,289.06,289.11,289.01,289.04,4082.0,260.8677,260.9128,260.8226,260.8497,4082.0
2020-01-10 14:10:00,289.01,289.02,288.78,288.78,16368.0,260.8226,260.8316,260.615,260.615,16368.0
2020-01-10 14:15:00,288.78,288.92,288.77,288.91,10283.0,260.615,260.7414,260.606,260.7323,10283.0
2020-01-10 14:20:00,288.87,288.89,288.84,288.85,8466.0,260.6962,260.7143,260.6692,260.6782,8466.0
2020-01-10 14:25:00,288.84,288.86,288.78,288.82,11091.0,260.6692,260.6872,260.615,260.6511,11091.0
2020-01-10 14:30:00,288.81,288.83,288.72,288.73,9530.0,260.6421,260.6601,260.5609,260.5699,9530.0
2020-01-10 14:35:00,288.74,288.75,288.61,288.63,14963.0,260.5789,260.5879,260.4616,260.4797,14963.0
2020-01-10 14:40:00,288.61,288.65,288.59,288.61,10198.0,260.4616,260.4977,260.4436,260.4616,10198.0
2020-01-10 14:45:00,288.63,288.67,288.53,288.61,15709.0,260.4797,260.5157,260.3894,260.4616,15709.0
2020-01-10 14:50:00,288.64,288.64,288.59,288.64,23583.0,260.4887,260.4887,260.4436,260.4887,23583.0
2020-01-10 14:55:00,288.65,288.68,288.64,288.65,9452.0,260.4977,260.5248,260.4887,260.4977,9452.0
2020-01-10 15:00:00,288.65,288.67,288.44,288.57,19263.0,260.4977,260.5157,260.3082,260.4255,19263.0
2020-01-10 15:05:00,288.59,288.59,288.35,288.42,28502.0,260.4436,260.4436,260.227,260.2901,28502.0
2020-01-10 15:10:00,288.4,288.56,288.39,288.44,29079.0,260.2721,260.4165,260.2631,260.3082,29079.0
2020-01-10 15:15:00,288.43,288.46,288.32,288.35,27420.0,260.2992,260.3262,260.1999,260.227,27420.0
2020-01-10 15:20:00,288.35,288.49,288.3,288.46,16424.0,260.227,260.3533,260.1818,260.3262,16424.0
2020-01-10 15:25:00,288.49,288.56,288.42,288.5,200540.0,260.3533,260.4165,260.2901,260.3623,200540.0
2020-01-10 15:30:00,288.49,288.49,288.13,288.13,33420.0,260.3533,260.3533,260.0284,260.0284,33420.0
2020-01-10 15:35:00,288.13,288.2,288.05,288.07,29765.0,260.0284,260.0916,259.9562,259.9743,29765.0
2020-01-10 15:40:00,288.09,288.1,287.85,288.02,119610.0,259.9923,260.0013,259.7757,259.9291,119610.0
2020-01-10 15:45:00,288.03,288.22,287.9,287.9,53685.0,259.9382,260.1096,259.8208,259.8208,53685.0
2020-01-10 15:50:00,287.9,288.32,287.84,288.27,71208.0,259.8208,260.1999,259.7667,260.1548,71208.0
2020-01-10 15:55:00,288.26,288.3,288.14,288.21,117862.0,260.1457,260.1818,260.0374,260.1006,117862.0
2020-01-13 09:30:00,288.79,288.88,288.3,288.3,122420.0,260.624,260.7053,260.1818,260.1818,122420.0
2020-01-13 09:35:00,288.26,288.54,288.24,288.42,22163.0,260.1457,260.3984,260.1277,260.2901,22163.0
2020-01-13 09:40:00,288.41,288.7,288.14,288.7,108840.0,260.2811,260.5428,260.0374,260.5428,108840.0
2020-01-13 09:45:00,288.71,288.79,288.63,288.79,31119.0,260.5518,260.624,260.4797,260.624,31119.0
2020-01-13 09:50:00,288.76,288.77,288.55,288.56,10542.0,260.597,260.606,260.4075,260.4165,10542.0
2020-01-13 09:55:00,288.58,288.84,288.58,288.82,15805.0,260.4345,260.6692,260.4345,260.6511,15805.0
2020-01-13 10:00:00,288.84,288.85,288.62,288.64,10422.0,260.6692,260.6782,260.4706,260.4887,10422.0
2020-01-13 10:05:00,288.62,288.64,288.42,288.54,14244.0,260.4706,260.4887,260.2901,260.3984,14244.0
2020-01-13 10:10:00,288.56,288.56,288.33,288.33,8740.0,260.4165,260.4165,260.2089,260.2089,8740.0
2020-01-13 10:15:00,288.33,288.5,288.32,288.32,11173.0,260.2089,260.3623,260.1999,260.1999,11173.0
2020-01-13 10:20:00,288.3,288.48,288.22,288.45,13158.0,260.1818,260.3443,260.1096,260.3172,13158.0
2020-01-13 10:25:00,288.47,288.57,288.47,288.51,5325.0,260.3353,260.4255,260.3353,260.3714,5325.0
2020-01-13 10:30:00,288.52,288.54,288.33,288.41,10858.0,260.3804,260.3984,260.2089,260.2811,10858.0
2020-01-13 10:35:00,288.37,288.64,288.36,288.57,6628.0,260.245,260.4887,260.236,260.4255,6628.0
2020-01-13 10:40:00,288.53,288.64,288.48,288.56,17056.0,260.3894,260.4887,260.3443,260.4165,17056.0
2020-01-13 10:45:00,288.54,288.74,288.53,288.69,29912.0,260.3984,260.5789,260.3894,260.5338,29912.0
2020-01-13 10:50:00,288.68,288.79,288.65,288.76,9350.0,260.5248,260.624,260.4977,260.597,9350.0
2020-01-13 10:55:00,288.77,288.82,288.71,288.77,21411.0,260.606,260.6511,260.5518,260.606,21411.0
2020-01-13 11:00:00,288.77,288.83,288.69,288.81,5920.0,260.606,260.6601,260.5338,260.6421,5920.0
2020-01-13 11:05:00,288.8,288.81,288.73,288.77,19345.0,260.6331,260.6421,260.5699,260.606,19345.0
2020-01-13 11:10:00,288.75,288.8,288.71,288.75,2946.0,260.5879,260.6331,260.5518,260.5879,2946.0
2020-01-13 11:15:00,288.79,288.84,288.74,288.74,13211.0,260.624,260.6692,260.5789,260.5789,13211.0
2020-01-13 11:20:00,288.73,288.81,288.66,288.66,8112.0,260.5699,260.6421,260.5067,260.5067,8112.0
2020-01-13 11:25:00,288.65,289.02,288.52,288.69,82574.0,260.4977,260.8316,260.3804,260.5338,82574.0
2020-01-13 11:30:00,288.77,288.85,288.6,288.74,19324.0,260.606,260.6782,260.4526,260.5789,19324.0
2020-01-13 11:35:00,288.76,288.76,288.67,288.72,3454.0,260.597,260.597,260.5157,260.5609,3454.0
2020-01-13 11:40:00,288.72,288.76,288.69,288.76,17777.0,260.5609,260.597,260.5338,260.597,17777.0
2020-01-13 11:45:00,288.77,288.84,288.71,288.83,4625.0,260.606,260.6692,260.5518,260.6601,4625.0
2020-01-13 11:50:00,288.83,288.86,288.76,288.77,3962.0,260.6601,260.6872,260.597,260.606,3962.0
2020-01-13 11:55:00,288.76,288.92,288.76,288.92,4081.0,260.597,260.7414,260.597,260.7414,4081.0
2020-01-13 12:00:00,288.92,289.0,288.91,288.91,10912.0,260.7414,260.8136,260.7323,260.7323,10912.0
2020-01-13 12:05:00,288.92,288.95,288.89,288.95,6178.0,260.7414,260.7684,260.7143,260.7684,6178.0
2020-01-13 12:10:00,288.96,289.03,288.93,289.03,10329.0,260.7775,260.8406,260.7504,260.8406,10329.0
2020-01-13 12:15:00,289.02,289.06,288.98,289.06,6507.0,260.8316,260.8677,260.7955,260.8677,6507.0
2020-01-13 12:20:00,289.06,289.08,288.99,289.01,5445.0,260.8677,260.8858,260.8045,260.8226,5445.0
2020-01-13 12:25:00,289.01,289.01,288.94,288.96,10822.0,260.8226,260.8226,260.7594,260.7775,10822.0
2020-01-13 12:30:00,288.96,289.05,288.96,289.05,4835.0,260.7775,260.8587,260.7775,260.8587,4835.0
2020-01-13 12:35:00,289.04,289.05,288.95,288.98,20786.0,260.8497,260.8587,260.7684,260.7955,20786.0
2020-01-13 12:40:00,288.98,288.98,288.89,288.89,5324.0,260.7955,260.7955,260.7143,260.7143,5324.0
2020-01-13 12:45:00,288.86,288.9,288.81,288.81,4283.0,260.6872,260.7233,260.6421,260.6421,4283.0
2020-01-13 12:50:00,288.82,288.89,288.82,288.85,7864.0,260.6511,260.7143,260.6511,260.6782,7864.0
2020-01-13 12:55:00,288.83,288.87,288.82,288.86,1336.0,260.6601,260.6962,260.6511,260.6872,1336.0
2020-01-13 13:00:00,288.84,288.84,288.8,288.81,3595.0,260.6692,260.6692,260.6331,260.6421,3595.0
2020-01-13 13:05:00,288.81,288.89,288.81,288.88,2462.0,260.6421,260.7143,260.6421,260.7053,2462.0
2020-01-13 13:10:00,288.85,288.88,288.8,288.8,1934.0,260.6782,260.7053,260.6331,260.6331,1934.0
2020-01-13 13:15:00,288.79,288.79,288.73,288.75,9904.0,260.624,260.624,260.5699,260.5879,9904.0
2020-01-13 13:20:00,288.75,288.82,288.73,288.74,6746.0,260.5879,260.6511,260.5699,260.5789,6746.0
2020-01-13 13:25:00,288.75,288.75,288.69,288.74,2150.0,260.5879,260.5879,260.5338,260.5789,2150.0
2020-01-13 13:30:00,288.73,288.74,288.67,288.67,6209.0,260.5699,260.5789,260.5157,260.5157,6209.0
2020-01-13 13:35:00,288.64,288.71,288.63,288.66,3950.0,260.4887,260.5518,260.4797,260.5067,3950.0
2020-01-13 13:40:00,288.67,288.71,288.64,288.67,18183.0,260.5157,260.5518,260.4887,260.5157,18183.0
2020-01-13 13:45:00,288.66,288.71,288.62,288.65,12101.0,260.5067,260.5518,260.4706,260.4977,12101.0
2020-01-13 13:50:00,288.64,288.69,288.62,288.65,15710.0,260.4887,260.5338,260.4706,260.4977,15710.0
2020-01-13 13:55:00,288.66,288.69,288.6,288.6,3621.0,260.5067,260.5338,260.4526,260.4526,3621.0
2020-01-13 14:00:00,288.61,288.63,288.53,288.63,7041.0,260.4616,260.4797,260.3894,260.4797,7041.0
2020-01-13 14:05:00,288.63,288.73,288.62,288.7,5152.0,260.4797,260.5699,260.4706,260.5428,5152.0
2020-01-13 14:10:00,288.7,288.74,288.67,288.74,4376.0,260.5428,260.5789,260.5157,260.5789,4376.0
2020-01-13 14:15:00,288.72,288.73,288.62,288.69,202962.0,260.5609,260.5699,260.4706,260.5338,202962.0
2020-01-13 14:20:00,288.7,288.74,288.69,288.72,5672.0,260.5428,260.5789,260.5338,260.5609,5672.0
2020-01-13 14:25:00,288.71,288.73,288.69,288.73,5138.0,260.5518,260.5699,260.5338,260.5699,5138.0
2020-01-13 14:30:00,288.72,288.79,288.7,288.78,5436.0,260.5609,260.624,260.5428,260.615,5436.0
2020-01-13 14:35:00,288.78,288.8,288.76,288.78,7838.0,260.615,260.6331,260.597,260.615,7838.0
2020-01-13 14:40:00,288.79,288.82,288.73,288.78,6229.0,260.624,260.6511,260.5699,260.615,6229.0
2020-01-13 14:45:00,288.77,288.78,288.75,288.75,3200.0,260.606,260.615,260.5879,260.5879,3200.0
2020-01-13 14:50:00,288.77,288.78,288.73,288.76,3079.0,260.606,260.615,260.5699,260.597,3079.0
2020-01-13 14:55:00,288.81,288.85,288.78,288.8,5031.0,260.6421,260.6782,260.615,260.6331,5031.0
2020-01-13 15:00:00,288.8,288.81,288.77,288.81,5266.0,260.6331,260.6421,260.606,260.6421,5266.0
2020-01-13 15:05:00,288.78,288.78,288.7,288.74,6019.0,260.615,260.615,260.5428,260.5789,6019.0
2020-01-13 15:10:00,288.75,288.75,288.69,288.69,3767.0,260.5879,260.5879,260.5338,260.5338,3767.0
2020-01-13 15:15:00,288.67,288.68,288.62,288.66,6110.0,260.5157,260.5248,260.4706,260.5067,6110.0
2020-01-13 15:20:00,288.65,288.7,288.64,288.68,17079.0,260.4977,260.5428,260.4887,260.5248,17079.0
2020-01-13 15:25:00,288.66,288.69,288.6,288.61,5431.0,260.5067,260.5338,260.4526,260.4616,5431.0
2020-01-13 15:30:00,288.62,288.71,288.57,288.7,7356.0,260.4706,260.5518,260.4255,260.5428,7356.0
2020-01-13 15:35:00,288.73,288.76,288.7,288.75,11108.0,260.5699,260.597,260.5428,260.5879,11108.0
2020-01-13 15:40:00,288.77,288.78,288.72,288.76,7908.0,260.606,260.615,260.5609,260.597,7908.0
2020-01-13 15:45:00,288.76,288.81,288.69,288.79,11671.0,260.597,260.6421,260.5338,260.624,11671.0
2020-01-13 15:50:00,288.79,288.98,288.79,288.96,58556.0,260.624,260.7955,260.624,260.7775,58556.0
2020-01-13 15:55:00,288.95,289.04,288.86,289.03,69876.0,260.7684,260.8497,260.6872,260.8406,69876.0
2020-01-14 09:30:00,288.8,289.16,288.72,289.1,55336.0,260.6331,260.958,260.5609,260.9038,55336.0
2020-01-14 09:35:00,289.11,289.29,288.94,289.19,25231.0,260.9128,261.0753,260.7594,260.985,25231.0
2020-01-14 09:40:00,289.28,289.28,289.0,289.18,11343.0,261.0663,261.0663,260.8136,260.976,11343.0
2020-01-14 09:45:00,289.19,289.27,289.02,289.08,79465.0,260.985,261.0572,260.8316,260.8858,79465.0
2020-01-14 09:50:00,289.09,289.11,288.8,288.97,49370.0,260.8948,260.9128,260.6331,260.7865,49370.0
2020-01-14 09:55:00,288.95,288.98,288.82,288.9,42687.0,260.7684,260.7955,260.6511,260.7233,42687.0
2020-01-14 10:00:00,288.9,289.19,288.82,289.15,52771.0,260.7233,260.985,260.6511,260.9489,52771.0
2020-01-14 10:05:00,289.18,289.18,289.05,289.15,11813.0,260.976,260.976,260.8587,260.9489,11813.0
2020-01-14 10:10:00,289.16,289.24,289.09,289.24,6688.0,260.958,261.0302,260.8948,261.0302,6688.0
2020-01-14 10:15:00,289.23,289.27,289.14,289.14,13921.0,261.0211,261.0572,260.9399,260.9399,13921.0
2020-01-14 10:20:00,289.17,289.17,288.98,289.05,17818.0,260.967,260.967,260.7955,260.8587,17818.0
2020-01-14 10:25:00,289.08,289.21,289.01,289.21,16095.0,260.8858,261.0031,260.8226,261.0031,16095.0
2020-01-14 10:30:00,289.23,289.38,289.21,289.33,9752.0,261.0211,261.1565,261.0031,261.1114,9752.0
2020-01-14 10:35:00,289.37,289.71,289.36,289.6,70541.0,261.1475,261.4543,261.1385,261.355,70541.0
2020-01-14 10:40:00,289.59,289.8,289.53,289.79,42203.0,261.346,261.5355,261.2919,261.5265,42203.0
2020-01-14 10:45:00,289.78,289.8,289.61,289.61,8144.0,261.5175,261.5355,261.3641,261.3641,8144.0
2020-01-14 10:50:00,289.59,289.59,289.4,289.43,15645.0,261.346,261.346,261.1746,261.2016,15645.0
2020-01-14 10:55:00,289.4,289.56,289.25,289.54,12534.0,261.1746,261.3189,261.0392,261.3009,12534.0
2020-01-14 11:00:00,289.55,289.68,289.54,289.62,9010.0,261.3099,261.4272,261.3009,261.3731,9010.0
2020-01-14 11:05:00,289.61,289.77,289.55,289.73,9147.0,261.3641,261.5085,261.3099,261.4724,9147.0
2020-01-14 11:10:00,289.72,289.85,289.68,289.84,7221.0,261.4633,261.5807,261.4272,261.5716,7221.0
2020-01-14 11:15:00,289.9,290.04,289.9,290.04,15261.0,261.6258,261.7521,261.6258,261.7521,15261.0
2020-01-14 11:20:00,290.04,290.07,289.91,289.92,9164.0,261.7521,261.7792,261.6348,261.6438,9164.0
2020-01-14 11:25:00,289.97,289.99,289.9,289.95,12052.0,261.689,261.707,261.6258,261.6709,12052.0
2020-01-14 11:30:00,289.97,290.05,289.96,289.99,10532.0,261.689,261.7612,261.6799,261.707,10532.0
2020-01-14 11:35:00,290.04,290.12,290.04,290.09,18471.0,261.7521,261.8243,261.7521,261.7973,18471.0
2020-01-14 11:40:00,290.05,290.05,289.94,290.02,5149.0,261.7612,261.7612,261.6619,261.7341,5149.0
2020-01-14 11:45:00,290.05,290.15,290.04,290.12,10769.0,261.7612,261.8514,261.7521,261.8243,10769.0
2020-01-14 11:50:00,290.13,290.27,290.12,290.26,22650.0,261.8334,261.9597,261.8243,261.9507,22650.0
2020-01-14 11:55:00,290.26,290.28,290.18,290.18,7158.0,261.9507,261.9687,261.8785,261.8785,7158.0
2020-01-14 12:00:00,290.17,290.21,290.11,290.15,8609.0,261.8695,261.9056,261.8153,261.8514,8609.0
2020-01-14 12:05:00,290.16,290.17,290.09,290.15,11043.0,261.8604,261.8695,261.7973,261.8514,11043.0
2020-01-14 12:10:00,290.15,290.19,290.13,290.16,14924.0,261.8514,261.8875,261.8334,261.8604,14924.0
2020-01-14 12:15:00,290.15,290.2,290.07,290.19,10432.0,261.8514,261.8965,261.7792,261.8875,10432.0
2020-01-14 12:20:00,290.17,290.19,290.12,290.19,11682.0,261.8695,261.8875,261.8243,261.8875,11682.0
2020-01-14 12:25:00,290.19,290.25,290.17,290.21,6676.0,261.8875,261.9417,261.8695,261.9056,6676.0
2020-01-14 12:30:00,290.2,290.3,290.2,290.28,9353.0,261.8965,261.9868,261.8965,261.9687,9353.0
2020-01-14 12:35:00,290.29,290.34,290.29,290.32,12221.0,261.9777,262.0229,261.9777,262.0048,12221.0
2020-01-14 12:40:00,290.31,290.32,290.24,290.26,3030.0,261.9958,262.0048,261.9326,261.9507,3030.0
2020-01-14 12:45:00,290.28,290.34,290.27,290.3,7750.0,261.9687,262.0229,261.9597,261.9868,7750.0
2020-01-14 12:50:00,290.32,290.39,290.31,290.37,2320.0,262.0048,262.068,261.9958,262.0499,2320.0
2020-01-14 12:55:00,290.37,290.43,290.33,290.33,13377.0,262.0499,262.1041,262.0138,262.0138,13377.0
2020-01-14 13:00:00,290.34,290.41,290.33,290.39,4054.0,262.0229,262.086,262.0138,262.068,4054.0
2020-01-14 13:05:00,290.41,290.46,290.37,290.37,10056.0,262.086,262.1312,262.0499,262.0499,10056.0
2020-01-14 13:10:00,290.37,290.37,290.29,290.33,9364.0,262.0499,262.0499,261.9777,262.0138,9364.0
2020-01-14 13:15:00,290.35,290.42,290.34,290.36,10338.0,262.0319,262.0951,262.0229,262.0409,10338.0
2020-01-14 13:20:00,290.36,290.41,290.35,290.39,4907.0,262.0409,262.086,262.0319,262.068,4907.0
2020-01-14 13:25:00,290.43,290.43,290.37,290.37,13707.0,262.1041,262.1041,262.0499,262.0499,13707.0
2020-01-14 13:30:00,290.38,290.49,290.38,290.44,13559.0,262.059,262.1582,262.059,262.1131,13559.0
2020-01-14 13:35:00,290.48,290.48,289.45,290.06,108302.0,262.1492,262.1492,261.2197,261.7702,108302.0
2020-01-14 13:40:00,290.13,290.19,289.5,289.58,60958.0,261.8334,261.8875,261.2648,261.337,60958.0
2020-01-14 13:45:00,289.58,289.76,289.41,289.64,97921.0,261.337,261.4994,261.1836,261.3911,97921.0
2020-01-14 13:50:00,289.61,289.71,289.55,289.66,12546.0,261.3641,261.4543,261.3099,261.4092,12546.0
2020-01-14 13:55:00,289.63,289.72,289.48,289.51,14825.0,261.3821,261.4633,261.2467,261.2738,14825.0
2020-01-14 14:00:00,289.6,289.62,289.03,289.2,30048.0,261.355,261.3731,260.8406,260.9941,30048.0
2020-01-14 14:05:00,289.19,289.38,289.06,289.12,27554.0,260.985,261.1565,260.8677,260.9219,27554.0
2020-01-14 14:10:00,289.15,289.25,288.86,289.09,29939.0,260.9489,261.0392,260.6872,260.8948,29939.0
2020-01-14 14:15:00,289.05,289.2,288.95,289.09,13164.0,260.8587,260.9941,260.7684,260.8948,13164.0
2020-01-14 14:20:00,289.12,289.31,289.07,289.3,7641.0,260.9219,261.0933,260.8767,261.0843,7641.0
2020-01-14 14:25:00,289.3,289.53,289.3,289.49,23412.0,261.0843,261.2919,261.0843,261.2558,23412.0
2020-01-14 14:30:00,289.52,289.74,289.48,289.73,16183.0,261.2828,261.4814,261.2467,261.4724,16183.0
2020-01-14 14:35:00,289.74,289.79,289.68,289.76,15991.0,261.4814,261.5265,261.4272,261.4994,15991.0
2020-01-14 14:40:00,289.78,289.81,289.72,289.79,17915.0,261.5175,261.5446,261.4633,261.5265,17915.0
2020-01-14 14:45:00,289.76,289.83,289.73,289.73,7616.0,261.4994,261.5626,261.4724,261.4724,7616.0
2020-01-14 14:50:00,289.75,289.76,289.56,289.61,12721.0,261.4904,261.4994,261.3189,261.3641,12721.0
2020-01-14 14:55:00,289.59,289.62,289.44,289.47,7713.0,261.346,261.3731,261.2107,261.2377,7713.0
2020-01-14 15:00:00,289.47,289.59,289.43,289.44,10096.0,261.2377,261.346,261.2016,261.2107,10096.0
2020-01-14 15:05:00,289.45,289.56,289.34,289.36,12371.0,261.2197,261.3189,261.1204,261.1385,12371.0
2020-01-14 15:10:00,289.33,289.4,289.1,289.18,37627.0,261.1114,261.1746,260.9038,260.976,37627.0
2020-01-14 15:15:00,289.14,289.22,289.08,289.19,17002.0,260.9399,261.0121,260.8858,260.985,17002.0
2020-01-14 15:20:00,289.18,289.38,289.17,289.36,8881.0,260.976,261.1565,260.967,261.1385,8881.0
2020-01-14 15:25:00,289.36,289.36,288.95,289.04,41445.0,261.1385,261.1385,260.7684,260.8497,41445.0
2020-01-14 15:30:00,289.03,289.24,288.98,289.12,42526.0,260.8406,261.0302,260.7955,260.9219,42526.0
2020-01-14 15:35:00,289.1,289.2,289.06,289.17,15315.0,260.9038,260.9941,260.8677,260.967,15315.0
2020-01-14 15:40:00,289.18,289.35,289.18,289.22,47423.0,260.976,261.1294,260.976,261.0121,47423.0
2020-01-14 15:45:00,289.24,289.33,289.14,289.19,15912.0,261.0302,261.1114,260.9399,260.985,15912.0
2020-01-14 15:50:00,289.13,289.16,288.92,289.09,70615.0,260.9309,260.958,260.7414,260.8948,70615.0
2020-01-14 15:55:00,289.09,289.36,289.08,289.3,145216.0,260.8948,261.1385,260.8858,261.0843,145216.0
2020-01-15 09:30:00,289.01,289.54,288.95,289.46,98532.0,260.8226,261.3009,260.7684,261.2287,98532.0
2020-01-15 09:35:00,289.55,290.13,289.49,289.95,68743.0,261.3099,261.8334,261.2558,261.6709,68743.0
2020-01-15 09:40:00,289.94,290.13,289.87,289.96,41168.0,261.6619,261.8334,261.5987,261.6799,41168.0
2020-01-15 09:45:00,289.98,290.33,289.95,290.26,41051.0,261.698,262.0138,261.6709,261.9507,41051.0
2020-01-15 09:50:00,290.28,290.43,290.2,290.39,36364.0,261.9687,262.1041,261.8965,262.068,36364.0
2020-01-15 09:55:00,290.4,290.54,290.27,290.48,32365.0,262.077,262.2034,261.9597,262.1492,32365.0
2020-01-15 10:00:00,290.49,290.58,290.45,290.55,30410.0,262.1582,262.2395,262.1221,262.2124,30410.0
2020-01-15 10:05:00,290.56,290.85,290.56,290.84,24316.0,262.2214,262.4831,262.2214,262.4741,24316.0
2020-01-15 10:10:00,290.86,290.96,290.61,290.66,20577.0,262.4922,262.5824,262.2665,262.3117,20577.0
2020-01-15 10:15:00,290.66,290.76,290.66,290.71,13527.0,262.3117,262.4019,262.3117,262.3568,13527.0
2020-01-15 10:20:00,290.75,290.75,290.53,290.54,21600.0,262.3929,262.3929,262.1943,262.2034,21600.0
2020-01-15 10:25:00,290.57,290.7,290.55,290.63,13433.0,262.2304,262.3478,262.2124,262.2846,13433.0
2020-01-15 10:30:00,290.63,290.81,290.57,290.79,16576.0,262.2846,262.447,262.2304,262.429,16576.0
2020-01-15 10:35:00,290.86,291.14,290.85,290.96,26348.0,262.4922,262.7448,262.4831,262.5824,26348.0
2020-01-15 10:40:00,290.94,291.1,290.94,290.95,54607.0,262.5644,262.7087,262.5644,262.5734,54607.0
2020-01-15 10:45:00,290.96,291.01,290.84,290.89,49798.0,262.5824,262.6275,262.4741,262.5192,49798.0
2020-01-15 10:50:00,290.85,290.99,290.85,290.88,80173.0,262.4831,262.6095,262.4831,262.5102,80173.0
2020-01-15 10:55:00,290.9,291.09,290.9,291.06,23301.0,262.5283,262.6997,262.5283,262.6727,23301.0
2020-01-15 11:00:00,291.08,291.25,290.95,291.24,48331.0,262.6907,262.8441,262.5734,262.8351,48331.0
2020-01-15 11:05:00,291.21,291.21,290.82,290.82,29604.0,262.808,262.808,262.4561,262.4561,29604.0
2020-01-15 11:10:00,290.81,290.81,290.55,290.73,45186.0,262.447,262.447,262.2124,262.3748,45186.0
2020-01-15 11:15:00,290.74,290.84,290.71,290.84,6685.0,262.3839,262.4741,262.3568,262.4741,6685.0
2020-01-15 11:20:00,290.88,290.92,290.79,290.86,11186.0,262.5102,262.5463,262.429,262.4922,11186.0
2020-01-15 11:25:00,290.86,290.88,290.7,290.72,12326.0,262.4922,262.5102,262.3478,262.3658,12326.0
2020-01-15 11:30:00,290.77,290.87,290.71,290.87,9148.0,262.4109,262.5012,262.3568,262.5012,9148.0
2020-01-15 11:35:00,290.88,291.05,290.88,291.02,24860.0,262.5102,262.6636,262.5102,262.6366,24860.0
2020-01-15 11:40:00,291.04,291.12,291.02,291.05,25448.0,262.6546,262.7268,262.6366,262.6636,25448.0
2020-01-15 11:45:00,291.06,291.11,291.0,291.09,12085.0,262.6727,262.7178,262.6185,262.6997,12085.0
2020-01-15 11:50:00,291.07,291.14,290.95,290.95,10635.0,262.6817,262.7448,262.5734,262.5734,10635.0
2020-01-15 11:55:00,291.02,291.03,290.72,290.77,16578.0,262.6366,262.6456,262.3658,262.4109,16578.0
2020-01-15 12:00:00,290.8,290.85,290.71,290.74,19031.0,262.438,262.4831,262.3568,262.3839,19031.0
2020-01-15 12:05:00,290.73,290.85,290.73,290.82,7712.0,262.3748,262.4831,262.3748,262.4561,7712.0
2020-01-15 12:10:00,290.81,291.01,290.77,290.94,13828.0,262.447,262.6275,262.4109,262.5644,13828.0
2020-01-15 12:15:00,290.94,290.97,290.83,290.84,5125.0,262.5644,262.5914,262.4651,262.4741,5125.0
2020-01-15 12:20:00,290.85,291.03,290.85,290.97,6535.0,262.4831,262.6456,262.4831,262.5914,6535.0
2020-01-15 12:25:00,291.0,291.05,290.95,290.95,6316.0,262.6185,262.6636,262.5734,262.5734,6316.0
2020-01-15 12:30:00,290.98,291.01,290.89,290.89,8295.0,262.6005,262.6275,262.5192,262.5192,8295.0
2020-01-15 12:35:00,290.86,291.08,290.82,291.05,5619.0,262.4922,262.6907,262.4561,262.6636,5619.0
2020-01-15 12:40:00,291.02,291.06,290.92,290.92,9692.0,262.6366,262.6727,262.5463,262.5463,9692.0
2020-01-15 12:45:00,290.9,290.95,290.66,290.66,10636.0,262.5283,262.5734,262.3117,262.3117,10636.0
2020-01-15 12:50:00,290.66,290.71,290.4,290.5,20567.0,262.3117,262.3568,262.077,262.1673,20567.0
2020-01-15 12:55:00,290.51,290.51,290.38,290.41,5794.0,262.1763,262.1763,262.059,262.086,5794.0
2020-01-15 13:00:00,290.43,290.51,290.3,290.44,14562.0,262.1041,262.1763,261.9868,262.1131,14562.0
2020-01-15 13:05:00,290.44,290.52,290.13,290.28,32093.0,262.1131,262.1853,261.8334,261.9687,32093.0
2020-01-15 13:10:00,290.29,290.45,290.24,290.41,23289.0,261.9777,262.1221,261.9326,262.086,23289.0
2020-01-15 13:15:00,290.42,290.56,290.36,290.54,11855.0,262.0951,262.2214,262.0409,262.2034,11855.0
2020-01-15 13:20:00,290.55,290.56,290.37,290.43,9343.0,262.2124,262.2214,262.0499,262.1041,9343.0
2020-01-15 13:25:00,290.36,290.52,290.3,290.49,15460.0,262.0409,262.1853,261.9868,262.1582,15460.0
2020-01-15 13:30:00,290.5,290.58,290.22,290.44,17974.0,262.1673,262.2395,261.9146,262.1131,17974.0
2020-01-15 13:35:00,290.42,290.52,290.41,290.52,8724.0,262.0951,262.1853,262.086,262.1853,8724.0
2020-01-15 13:40:00,290.53,290.6,290.52,290.56,149233.0,262.1943,262.2575,262.1853,262.2214,149233.0
2020-01-15 13:45:00,290.51,290.57,290.49,290.54,4443.0,262.1763,262.2304,262.1582,262.2034,4443.0
2020-01-15 13:50:00,290.52,290.54,290.3,290.32,4038.0,262.1853,262.2034,261.9868,262.0048,4038.0
2020-01-15 13:55:00,290.29,290.37,290.22,290.37,10331.0,261.9777,262.0499,261.9146,262.0499,10331.0
2020-01-15 14:00:00,290.39,290.55,290.39,290.55,6622.0,262.068,262.2124,262.068,262.2124,6622.0
2020-01-15 14:05:00,290.57,290.67,290.49,290.67,12281.0,262.2304,262.3207,262.1582,262.3207,12281.0
2020-01-15 14:10:00,290.71,290.86,290.7,290.86,6381.0,262.3568,262.4922,262.3478,262.4922,6381.0
2020-01-15 14:15:00,290.89,290.92,290.84,290.86,8234.0,262.5192,262.5463,262.4741,262.4922,8234.0
2020-01-15 14:20:00,290.91,290.93,290.83,290.88,3614.0,262.5373,262.5553,262.4651,262.5102,3614.0
2020-01-15 14:25:00,290.9,291.0,290.87,290.98,10642.0,262.5283,262.6185,262.5012,262.6005,10642.0
2020-01-15 14:30:00,290.98,291.03,290.91,290.99,11670.0,262.6005,262.6456,262.5373,262.6095,11670.0
2020-01-15 14:35:00,290.98,290.98,290.9,290.93,5943.0,262.6005,262.6005,262.5283,262.5553,5943.0
2020-01-15 14:40:00,290.92,290.92,290.84,290.85,4075.0,262.5463,262.5463,262.4741,262.4831,4075.0
2020-01-15 14:45:00,290.86,290.9,290.76,290.78,8663.0,262.4922,262.5283,262.4019,262.42,8663.0
2020-01-15 14:50:00,290.79,290.84,290.71,290.84,8957.0,262.429,262.4741,262.3568,262.4741,8957.0
2020-01-15 14:55:00,290.88,290.89,290.65,290.65,12954.0,262.5102,262.5192,262.3026,262.3026,12954.0
2020-01-15 15:00:00,290.66,290.66,290.45,290.46,12783.0,262.3117,262.3117,262.1221,262.1312,12783.0
2020-01-15 15:05:00,290.44,290.48,290.27,290.27,22370.0,262.1131,262.1492,261.9597,261.9597,22370.0
2020-01-15 15:10:00,290.28,290.37,290.16,290.34,31506.0,261.9687,262.0499,261.8604,262.0229,31506.0
2020-01-15 15:15:00,290.33,290.33,290.17,290.25,20913.0,262.0138,262.0138,261.8695,261.9417,20913.0
2020-01-15 15:20:00,290.2,290.32,290.11,290.17,15161.0,261.8965,262.0048,261.8153,261.8695,15161.0
2020-01-15 15:25:00,290.16,290.21,289.91,290.07,42359.0,261.8604,261.9056,261.6348,261.7792,42359.0
2020-01-15 15:30:00,290.07,290.07,289.65,289.72,60436.0,261.7792,261.7792,261.4002,261.4633,60436.0
2020-01-15 15:35:00,289.69,289.95,289.69,289.89,54143.0,261.4363,261.6709,261.4363,261.6168,54143.0
2020-01-15 15:40:00,289.91,289.95,289.76,289.94,24822.0,261.6348,261.6709,261.4994,261.6619,24822.0
2020-01-15 15:45:00,289.95,290.24,289.91,290.17,39548.0,261.6709,261.9326,261.6348,261.8695,39548.0
2020-01-15 15:50:00,290.18,290.32,290.18,290.23,68589.0,261.8785,262.0048,261.8785,261.9236,68589.0
2020-01-15 15:55:00,290.25,290.34,290.07,290.32,112323.0,261.9417,262.0229,261.7792,262.0048,112323.0
2020-01-16 09:30:00,291.63,291.99,291.47,291.92,219226.0,263.1871,263.5119,263.0427,263.4488,219226.0
2020-01-16 09:35:00,291.93,291.99,291.78,291.87,46748.0,263.4578,263.5119,263.3224,263.4037,46748.0
2020-01-16 09:40:00,291.93,292.05,291.77,291.83,39954.0,263.4578,263.5661,263.3134,263.3676,39954.0
2020-01-16 09:45:00,291.86,291.94,291.53,291.53,62967.0,263.3946,263.4668,263.0968,263.0968,62967.0
2020-01-16 09:50:00,291.6,291.8,291.48,291.78,40074.0,263.16,263.3405,263.0517,263.3224,40074.0
2020-01-16 09:55:00,291.78,291.85,291.69,291.78,34011.0,263.3224,263.3856,263.2412,263.3224,34011.0
2020-01-16 10:00:00,291.78,291.86,291.64,291.67,33510.0,263.3224,263.3946,263.1961,263.2232,33510.0
2020-01-16 10:05:00,291.69,291.93,291.69,291.89,16455.0,263.2412,263.4578,263.2412,263.4217,16455.0
2020-01-16 10:10:00,291.89,291.97,291.88,291.88,13739.0,263.4217,263.4939,263.4127,263.4127,13739.0
2020-01-16 10:15:00,291.89,292.01,291.89,291.9,23551.0,263.4217,263.53,263.4217,263.4307,23551.0
2020-01-16 10:20:00,291.89,291.96,291.72,291.8,29840.0,263.4217,263.4849,263.2683,263.3405,29840.0
2020-01-16 10:25:00,291.82,291.96,291.8,291.94,10072.0,263.3585,263.4849,263.3405,263.4668,10072.0
2020-01-16 10:30:00,291.96,292.01,291.92,292.0,19649.0,263.4849,263.53,263.4488,263.521,19649.0
2020-01-16 10:35:00,292.03,292.16,291.94,292.02,25186.0,263.548,263.6654,263.4668,263.539,25186.0
2020-01-16 10:40:00,292.05,292.1,291.99,292.03,20400.0,263.5661,263.6112,263.5119,263.548,20400.0
2020-01-16 10:45:00,292.08,292.1,292.02,292.09,17697.0,263.5932,263.6112,263.539,263.6022,17697.0
2020-01-16 10:50:00,292.08,292.11,291.88,291.95,36854.0,263.5932,263.6202,263.4127,263.4758,36854.0
2020-01-16 10:55:00,291.96,292.0,291.91,291.93,30970.0,263.4849,263.521,263.4397,263.4578,30970.0
2020-01-16 11:00:00,291.97,292.01,291.87,292.0,19959.0,263.4939,263.53,263.4037,263.521,19959.0
2020-01-16 11:05:00,292.0,292.08,291.98,292.03,24472.0,263.521,263.5932,263.5029,263.548,24472.0
2020-01-16 11:10:00,292.03,292.05,291.78,291.84,17566.0,263.548,263.5661,263.3224,263.3766,17566.0
2020-01-16 11:15:00,291.87,291.88,291.75,291.79,19921.0,263.4037,263.4127,263.2954,263.3315,19921.0
2020-01-16 11:20:00,291.78,291.87,291.74,291.81,13228.0,263.3224,263.4037,263.2863,263.3495,13228.0
2020-01-16 11:25:00,291.81,291.97,291.79,291.89,14743.0,263.3495,263.4939,263.3315,263.4217,14743.0
2020-01-16 11:30:00,291.9,291.96,291.79,291.86,9806.0,263.4307,263.4849,263.3315,263.3946,9806.0
2020-01-16 11:35:00,291.86,291.95,291.86,291.89,10978.0,263.3946,263.4758,263.3946,263.4217,10978.0
2020-01-16 11:40:00,291.9,291.95,291.89,291.94,10210.0,263.4307,263.4758,263.4217,263.4668,10210.0
2020-01-16 11:45:00,291.97,292.02,291.95,291.99,9650.0,263.4939,263.539,263.4758,263.5119,9650.0
2020-01-16 11:50:00,291.97,292.04,291.96,292.0,10136.0,263.4939,263.5571,263.4849,263.521,10136.0
2020-01-16 11:55:00,292.01,292.05,291.91,291.95,9421.0,263.53,263.5661,263.4397,263.4758,9421.0
2020-01-16 12:00:00,291.96,292.05,291.94,292.01,8290.0,263.4849,263.5661,263.4668,263.53,8290.0
2020-01-16 12:05:00,292.01,292.04,291.96,292.0,11459.0,263.53,263.5571,263.4849,263.521,11459.0
2020-01-16 12:10:00,291.97,291.97,291.8,291.9,14519.0,263.4939,263.4939,263.3405,263.4307,14519.0
2020-01-16 12:15:00,291.92,291.92,291.83,291.87,10747.0,263.4488,263.4488,263.3676,263.4037,10747.0
2020-01-16 12:20:00,291.85,291.87,291.76,291.82,14474.0,263.3856,263.4037,263.3044,263.3585,14474.0
2020-01-16 12:25:00,291.8,291.81,291.76,291.81,16816.0,263.3405,263.3495,263.3044,263.3495,16816.0
2020-01-16 12:30:00,291.81,291.95,291.79,291.95,9751.0,263.3495,263.4758,263.3315,263.4758,9751.0
2020-01-16 12:35:00,291.94,291.97,291.91,291.94,11242.0,263.4668,263.4939,263.4397,263.4668,11242.0
2020-01-16 12:40:00,291.94,291.94,291.83,291.84,10516.0,263.4668,263.4668,263.3676,263.3766,10516.0
2020-01-16 12:45:00,291.89,291.92,291.88,291.89,12466.0,263.4217,263.4488,263.4127,263.4217,12466.0
2020-01-16 12:50:00,291.89,291.92,291.86,291.9,12177.0,263.4217,263.4488,263.3946,263.4307,12177.0
2020-01-16 12:55:00,291.9,291.96,291.84,291.85,13990.0,263.4307,263.4849,263.3766,263.3856,13990.0
2020-01-16 13:00:00,291.85,291.93,291.85,291.92,8119.0,263.3856,263.4578,263.3856,263.4488,8119.0
2020-01-16 13:05:00,291.92,291.96,291.89,291.95,17904.0,263.4488,263.4849,263.4217,263.4758,17904.0
2020-01-16 13:10:00,291.97,291.97,291.87,291.88,12963.0,263.4939,263.4939,263.4037,263.4127,12963.0
2020-01-16 13:15:00,291.87,291.95,291.86,291.88,56100.0,263.4037,263.4758,263.3946,263.4127,56100.0
2020-01-16 13:20:00,291.88,291.93,291.87,291.91,7909.0,263.4127,263.4578,263.4037,263.4397,7909.0
2020-01-16 13:25:00,291.92,291.97,291.88,291.95,13147.0,263.4488,263.4939,263.4127,263.4758,13147.0
2020-01-16 13:30:00,291.91,291.96,291.82,291.92,11557.0,263.4397,263.4849,263.3585,263.4488,11557.0
2020-01-16 13:35:00,291.92,292.01,291.87,292.0,18054.0,263.4488,263.53,263.4037,263.521,18054.0
2020-01-16 13:40:00,292.03,292.1,292.0,292.07,25455.0,263.548,263.6112,263.521,263.5841,25455.0
2020-01-16 13:45:00,292.08,292.13,292.07,292.08,14784.0,263.5932,263.6383,263.5841,263.5932,14784.0
2020-01-16 13:50:00,292.11,292.12,292.06,292.09,9978.0,263.6202,263.6293,263.5751,263.6022,9978.0
2020-01-16 13:55:00,292.08,292.1,292.04,292.1,11881.0,263.5932,263.6112,263.5571,263.6112,11881.0
2020-01-16 14:00:00,292.09,292.09,292.0,292.01,14847.0,263.6022,263.6022,263.521,263.53,14847.0
2020-01-16 14:05:00,292.01,292.1,292.01,292.07,11670.0,263.53,263.6112,263.53,263.5841,11670.0
2020-01-16 14:10:00,292.06,292.08,292.03,292.05,14353.0,263.5751,263.5932,263.548,263.5661,14353.0
2020-01-16 14:15:00,292.05,292.11,292.04,292.11,10943.0,263.5661,263.6202,263.5571,263.6202,10943.0
2020-01-16 14:20:00,292.11,292.11,292.05,292.09,10619.0,263.6202,263.6202,263.5661,263.6022,10619.0
2020-01-16 14:25:00,292.07,292.13,292.06,292.1,12825.0,263.5841,263.6383,263.5751,263.6112,12825.0
2020-01-16 14:30:00,292.1,292.12,292.04,292.07,11487.0,263.6112,263.6293,263.5571,263.5841,11487.0
2020-01-16 14:35:00,292.06,292.06,292.03,292.05,13326.0,263.5751,263.5751,263.548,263.5661,13326.0
2020-01-16 14:40:00,292.06,292.06,292.0,292.0,20887.0,263.5751,263.5751,263.521,263.521,20887.0
2020-01-16 14:45:00,292.01,292.03,291.97,292.02,7694.0,263.53,263.548,263.4939,263.539,7694.0
2020-01-16 14:50:00,292.01,292.12,292.01,292.09,11290.0,263.53,263.6293,263.53,263.6022,11290.0
2020-01-16 14:55:00,292.1,292.16,292.09,292.1,22266.0,263.6112,263.6654,263.6022,263.6112,22266.0
2020-01-16 15:00:00,292.1,292.21,292.06,292.18,13947.0,263.6112,263.7105,263.5751,263.6834,13947.0
2020-01-16 15:05:00,292.19,292.28,292.19,292.23,26846.0,263.6924,263.7737,263.6924,263.7285,26846.0
2020-01-16 15:10:00,292.23,292.34,292.2,292.31,19733.0,263.7285,263.8278,263.7015,263.8007,19733.0
2020-01-16 15:15:00,292.32,292.39,292.29,292.38,33139.0,263.8098,263.8729,263.7827,263.8639,33139.0
2020-01-16 15:20:00,292.38,292.41,292.34,292.35,23810.0,263.8639,263.891,263.8278,263.8368,23810.0
2020-01-16 15:25:00,292.35,292.39,292.31,292.38,17757.0,263.8368,263.8729,263.8007,263.8639,17757.0
2020-01-16 15:30:00,292.38,292.58,292.38,292.57,66017.0,263.8639,264.0444,263.8639,264.0354,66017.0
2020-01-16 15:35:00,292.57,292.68,292.56,292.59,40209.0,264.0354,264.1347,264.0264,264.0534,40209.0
2020-01-16 15:40:00,292.6,292.69,292.59,292.69,43457.0,264.0625,264.1437,264.0534,264.1437,43457.0
2020-01-16 15:45:00,292.69,292.7,292.55,292.62,39926.0,264.1437,264.1527,264.0173,264.0805,39926.0
2020-01-16 15:50:00,292.63,292.85,292.63,292.82,50205.0,264.0895,264.2881,264.0895,264.261,50205.0
2020-01-16 15:55:00,292.84,292.97,292.73,292.96,161368.0,264.279,264.3964,264.1798,264.3873,161368.0
2020-01-17 09:30:00,293.5,293.57,293.08,293.17,324133.0,264.9997,265.0629,264.6205,264.7018,324133.0
2020-01-17 09:35:00,293.19,293.35,293.06,293.14,40196.0,264.7198,264.8643,264.6025,264.6747,40196.0
2020-01-17 09:40:00,293.1,293.32,293.01,293.18,36595.0,264.6386,264.8372,264.5573,264.7108,36595.0
2020-01-17 09:45:00,293.24,293.27,293.16,293.26,24649.0,264.765,264.7921,264.6928,264.7831,24649.0
2020-01-17 09:50:00,293.27,293.27,293.06,293.08,29064.0,264.7921,264.7921,264.6025,264.6205,29064.0
2020-01-17 09:55:00,293.13,293.46,293.11,293.46,24295.0,264.6657,264.9636,264.6476,264.9636,24295.0
2020-01-17 10:00:00,293.4,293.48,293.36,293.38,18275.0,264.9095,264.9817,264.8733,264.8914,18275.0
2020-01-17 10:05:00,293.32,293.39,293.26,293.39,5683.0,264.8372,264.9004,264.7831,264.9004,5683.0
2020-01-17 10:10:00,293.39,293.42,293.12,293.15,20813.0,264.9004,264.9275,264.6566,264.6837,20813.0
2020-01-17 10:15:00,293.17,293.34,293.1,293.34,18395.0,264.7018,264.8553,264.6386,264.8553,18395.0
2020-01-17 10:20:00,293.33,293.51,293.32,293.44,20092.0,264.8463,265.0088,264.8372,264.9456,20092.0
2020-01-17 10:25:00,293.41,293.56,293.4,293.55,9625.0,264.9185,265.0539,264.9095,265.0449,9625.0
2020-01-17 10:30:00,293.57,293.61,293.51,293.55,35200.0,265.0629,265.0991,265.0088,265.0449,35200.0
2020-01-17 10:35:00,293.57,293.57,293.36,293.39,21364.0,265.0629,265.0629,264.8733,264.9004,21364.0
2020-01-17 10:40:00,293.41,293.49,293.39,293.48,16512.0,264.9185,264.9907,264.9004,264.9817,16512.0
2020-01-17 10:45:00,293.54,293.55,293.4,293.4,9785.0,265.0359,265.0449,264.9095,264.9095,9785.0
2020-01-17 10:50:00,293.39,293.43,293.24,293.25,19330.0,264.9004,264.9365,264.765,264.774,19330.0
2020-01-17 10:55:00,293.25,293.31,293.22,293.31,7230.0,264.774,264.8282,264.7469,264.8282,7230.0
2020-01-17 11:00:00,293.31,293.43,293.3,293.38,7909.0,264.8282,264.9365,264.8192,264.8914,7909.0
2020-01-17 11:05:00,293.37,293.4,293.26,293.26,11709.0,264.8824,264.9095,264.7831,264.7831,11709.0
2020-01-17 11:10:00,293.25,293.25,292.87,292.94,41855.0,264.774,264.774,264.4309,264.4941,41855.0
2020-01-17 11:15:00,292.95,293.03,292.85,292.97,14262.0,264.5032,264.5754,264.4129,264.5212,14262.0
2020-01-17 11:20:00,292.98,292.98,292.79,292.87,16876.0,264.5302,264.5302,264.3587,264.4309,16876.0
2020-01-17 11:25:00,292.86,293.02,292.8,293.02,13215.0,264.4219,264.5664,264.3677,264.5664,13215.0
2020-01-17 11:30:00,293.05,293.22,293.05,293.18,11770.0,264.5934,264.7469,264.5934,264.7108,11770.0
2020-01-17 11:35:00,293.2,293.27,293.18,293.21,16463.0,264.7289,264.7921,264.7108,264.7379,16463.0
2020-01-17 11:40:00,293.21,293.27,293.1,293.26,8780.0,264.7379,264.7921,264.6386,264.7831,8780.0
2020-01-17 11:45:00,293.28,293.29,293.07,293.12,3657.0,264.8011,264.8101,264.6115,264.6566,3657.0
2020-01-17 11:50:00,293.11,293.15,293.07,293.09,11603.0,264.6476,264.6837,264.6115,264.6296,11603.0
2020-01-17 11:55:00,293.09,293.22,293.06,293.21,18199.0,264.6296,264.7469,264.6025,264.7379,18199.0
2020-01-17 12:00:00,293.22,293.22,293.14,293.15,13831.0,264.7469,264.7469,264.6747,264.6837,13831.0
2020-01-17 12:05:00,293.17,293.18,293.12,293.12,8161.0,264.7018,264.7108,264.6566,264.6566,8161.0
2020-01-17 12:10:00,293.16,293.31,293.15,293.28,12113.0,264.6928,264.8282,264.6837,264.8011,12113.0
2020-01-17 12:15:00,293.28,293.42,293.28,293.4,20792.0,264.8011,264.9275,264.8011,264.9095,20792.0
2020-01-17 12:20:00,293.4,293.42,293.35,293.35,4948.0,264.9095,264.9275,264.8643,264.8643,4948.0
2020-01-17 12:25:00,293.36,293.48,293.35,293.39,9504.0,264.8733,264.9817,264.8643,264.9004,9504.0
2020-01-17 12:30:00,293.39,293.4,293.27,293.27,17707.0,264.9004,264.9095,264.7921,264.7921,17707.0
2020-01-17 12:35:00,293.29,293.3,293.22,293.3,6032.0,264.8101,264.8192,264.7469,264.8192,6032.0
2020-01-17 12:40:00,293.31,293.31,293.21,293.28,6318.0,264.8282,264.8282,264.7379,264.8011,6318.0
2020-01-17 12:45:00,293.26,293.29,293.21,293.22,3095.0,264.7831,264.8101,264.7379,264.7469,3095.0
2020-01-17 12:50:00,293.21,293.24,293.19,293.24,3771.0,264.7379,264.765,264.7198,264.765,3771.0
2020-01-17 12:55:00,293.22,293.22,293.12,293.12,7829.0,264.7469,264.7469,264.6566,264.6566,7829.0
2020-01-17 13:00:00,293.13,293.17,293.13,293.16,4829.0,264.6657,264.7018,264.6657,264.6928,4829.0
2020-01-17 13:05:00,293.14,293.26,293.14,293.26,11861.0,264.6747,264.7831,264.6747,264.7831,11861.0
2020-01-17 13:10:00,293.28,293.29,293.22,293.22,7598.0,264.8011,264.8101,264.7469,264.7469,7598.0
2020-01-17 13:15:00,293.22,293.26,293.18,293.26,10742.0,264.7469,264.7831,264.7108,264.7831,10742.0
2020-01-17 13:20:00,293.27,293.3,293.17,293.17,8640.0,264.7921,264.8192,264.7018,264.7018,8640.0
2020-01-17 13:25:00,293.18,293.18,293.0,293.0,15606.0,264.7108,264.7108,264.5483,264.5483,15606.0
2020-01-17 13:30:00,293.0,293.06,293.0,293.0,2629.0,264.5483,264.6025,264.5483,264.5483,2629.0
2020-01-17 13:35:00,293.03,293.08,292.97,293.07,21440.0,264.5754,264.6205,264.5212,264.6115,21440.0
2020-01-17 13:40:00,293.07,293.09,293.01,293.02,3239.0,264.6115,264.6296,264.5573,264.5664,3239.0
2020-01-17 13:45:00,293.07,293.09,293.03,293.05,6593.0,264.6115,264.6296,264.5754,264.5934,6593.0
2020-01-17 13:50:00,293.1,293.17,293.09,293.14,3506.0,264.6386,264.7018,264.6296,264.6747,3506.0
2020-01-17 13:55:00,293.16,293.2,293.11,293.12,3679.0,264.6928,264.7289,264.6476,264.6566,3679.0
2020-01-17 14:00:00,293.15,293.16,293.08,293.1,10232.0,264.6837,264.6928,264.6205,264.6386,10232.0
2020-01-17 14:05:00,293.09,293.12,293.03,293.1,12235.0,264.6296,264.6566,264.5754,264.6386,12235.0
2020-01-17 14:10:00,293.12,293.13,293.09,293.13,7275.0,264.6566,264.6657,264.6296,264.6657,7275.0
2020-01-17 14:15:00,293.14,293.24,293.14,293.18,8237.0,264.6747,264.765,264.6747,264.7108,8237.0
2020-01-17 14:20:00,293.19,293.19,293.08,293.08,6097.0,264.7198,264.7198,264.6205,264.6205,6097.0
2020-01-17 14:25:00,293.07,293.12,293.07,293.1,8181.0,264.6115,264.6566,264.6115,264.6386,8181.0
2020-01-17 14:30:00,293.15,293.25,293.13,293.25,9647.0,264.6837,264.774,264.6657,264.774,9647.0
2020-01-17 14:35:00,293.25,293.26,293.07,293.11,5286.0,264.774,264.7831,264.6115,264.6476,5286.0
2020-01-17 14:40:00,293.09,293.1,293.05,293.07,5064.0,264.6296,264.6386,264.5934,264.6115,5064.0
2020-01-17 14:45:00,293.07,293.07,293.0,293.05,11436.0,264.6115,264.6115,264.5483,264.5934,11436.0
2020-01-17 14:50:00,293.05,293.07,293.01,293.06,10205.0,264.5934,264.6115,264.5573,264.6025,10205.0
2020-01-17 14:55:00,293.05,293.2,293.05,293.19,10354.0,264.5934,264.7289,264.5934,264.7198,10354.0
2020-01-17 15:00:00,293.2,293.23,293.09,293.11,11441.0,264.7289,264.756,264.6296,264.6476,11441.0
2020-01-17 15:05:00,293.1,293.11,292.93,292.98,33521.0,264.6386,264.6476,264.4851,264.5302,33521.0
2020-01-17 15:10:00,292.99,292.99,292.85,292.95,42971.0,264.5393,264.5393,264.4129,264.5032,42971.0
2020-01-17 15:15:00,292.95,293.04,292.89,292.92,11726.0,264.5032,264.5844,264.449,264.4761,11726.0
2020-01-17 15:20:00,292.92,292.93,292.86,292.92,8463.0,264.4761,264.4851,264.4219,264.4761,8463.0
2020-01-17 15:25:00,292.9,293.07,292.9,293.06,12967.0,264.458,264.6115,264.458,264.6025,12967.0
2020-01-17 15:30:00,293.06,293.23,293.04,293.14,18472.0,264.6025,264.756,264.5844,264.6747,18472.0
2020-01-17 15:35:00,293.12,293.14,292.96,292.97,25866.0,264.6566,264.6747,264.5122,264.5212,25866.0
2020-01-17 15:40:00,292.96,293.12,292.94,293.02,36321.0,264.5122,264.6566,264.4941,264.5664,36321.0
2020-01-17 15:45:00,293.05,293.12,292.98,293.07,17453.0,264.5934,264.6566,264.5302,264.6115,17453.0
2020-01-17 15:50:00,293.09,293.3,293.05,293.3,81136.0,264.6296,264.8192,264.5934,264.8192,81136.0
2020-01-17 15:55:00,293.3,293.42,293.15,293.25,167369.0,264.8192,264.9275,264.6837,264.774,167369.0
2020-01-21 09:30:00,292.37,293.22,292.26,293.09,190463.0,263.9795,264.7469,263.8802,264.6296,190463.0
2020-01-21 09:35:00,293.09,293.1,292.78,292.86,395010.0,264.6296,264.6386,264.3497,264.4219,395010.0
2020-01-21 09:40:00,292.87,292.98,292.81,292.95,56936.0,264.4309,264.5302,264.3767,264.5032,56936.0
2020-01-21 09:45:00,292.87,293.13,292.87,293.04,43264.0,264.4309,264.6657,264.4309,264.5844,43264.0
2020-01-21 09:50:00,292.97,293.06,292.93,292.99,13732.0,264.5212,264.6025,264.4851,264.5393,13732.0
2020-01-21 09:55:00,293.02,293.06,292.85,292.88,340642.0,264.5664,264.6025,264.4129,264.44,340642.0
2020-01-21 10:00:00,292.83,293.08,292.82,292.9,77949.0,264.3948,264.6205,264.3858,264.458,77949.0
2020-01-21 10:05:00,292.9,292.96,292.82,292.87,19062.0,264.458,264.5122,264.3858,264.4309,19062.0
2020-01-21 10:10:00,292.83,292.84,292.68,292.68,30631.0,264.3948,264.4038,264.2594,264.2594,30631.0
2020-01-21 10:15:00,292.65,292.65,292.37,292.43,35367.0,264.2323,264.2323,263.9795,264.0336,35367.0
2020-01-21 10:20:00,292.37,292.43,292.22,292.35,34330.0,263.9795,264.0336,263.844,263.9614,34330.0
2020-01-21 10:25:00,292.32,292.62,292.27,292.62,32791.0,263.9343,264.2052,263.8892,264.2052,32791.0
2020-01-21 10:30:00,292.57,292.75,292.55,292.57,62499.0,264.1601,264.3226,264.142,264.1601,62499.0
2020-01-21 10:35:00,292.58,292.73,292.58,292.61,31104.0,264.1691,264.3045,264.1691,264.1962,31104.0
2020-01-21 10:40:00,292.61,292.67,292.48,292.5,44207.0,264.1962,264.2503,264.0788,264.0969,44207.0
2020-01-21 10:45:00,292.49,292.54,292.44,292.48,9068.0,264.0878,264.133,264.0427,264.0788,9068.0
2020-01-21 10:50:00,292.49,292.49,292.32,292.41,28724.0,264.0878,264.0878,263.9343,264.0156,28724.0
2020-01-21 10:55:00,292.4,292.5,292.28,292.28,14470.0,264.0066,264.0969,263.8982,263.8982,14470.0
2020-01-21 11:00:00,292.28,292.54,292.24,292.52,12842.0,263.8982,264.133,263.8621,264.1149,12842.0
2020-01-21 11:05:00,292.55,292.67,292.49,292.57,13253.0,264.142,264.2503,264.0878,264.1601,13253.0
2020-01-21 11:10:00,292.57,292.72,292.54,292.7,8535.0,264.1601,264.2955,264.133,264.2774,8535.0
2020-01-21 11:15:00,292.72,292.84,292.69,292.82,27807.0,264.2955,264.4038,264.2684,264.3858,27807.0
2020-01-21 11:20:00,292.86,292.91,292.81,292.83,12360.0,264.4219,264.467,264.3767,264.3948,12360.0
2020-01-21 11:25:00,292.81,292.89,292.72,292.87,7763.0,264.3767,264.449,264.2955,264.4309,7763.0
2020-01-21 11:30:00,292.89,292.98,292.88,292.92,11168.0,264.449,264.5302,264.44,264.4761,11168.0
2020-01-21 11:35:00,292.88,292.94,292.85,292.94,12733.0,264.44,264.4941,264.4129,264.4941,12733.0
2020-01-21 11:40:00,292.96,293.11,292.96,293.01,32240.0,264.5122,264.6476,264.5122,264.5573,32240.0
2020-01-21 11:45:00,293.04,293.09,292.98,293.06,9575.0,264.5844,264.6296,264.5302,264.6025,9575.0
2020-01-21 11:50:00,293.08,293.22,293.06,293.19,10440.0,264.6205,264.7469,264.6025,264.7198,10440.0
2020-01-21 11:55:00,293.2,293.28,293.16,293.17,6854.0,264.7289,264.8011,264.6928,264.7018,6854.0
2020-01-21 12:00:00,293.19,293.2,293.1,293.15,18542.0,264.7198,264.7289,264.6386,264.6837,18542.0
2020-01-21 12:05:00,293.14,293.19,293.11,293.15,14369.0,264.6747,264.7198,264.6476,264.6837,14369.0
2020-01-21 12:10:00,293.09,293.09,293.0,293.03,9751.0,264.6296,264.6296,264.5483,264.5754,9751.0
2020-01-21 12:15:00,293.05,293.05,292.96,292.96,11932.0,264.5934,264.5934,264.5122,264.5122,11932.0
2020-01-21 12:20:00,292.96,293.06,292.95,293.05,8415.0,264.5122,264.6025,264.5032,264.5934,8415.0
2020-01-21 12:25:00,293.05,293.08,293.04,293.07,5800.0,264.5934,264.6205,264.5844,264.6115,5800.0
2020-01-21 12:30:00,293.04,293.24,293.04,293.2,15722.0,264.5844,264.765,264.5844,264.7289,15722.0
2020-01-21 12:35:00,293.21,293.25,293.16,293.24,9630.0,264.7379,264.774,264.6928,264.765,9630.0
2020-01-21 12:40:00,293.24,293.24,293.05,293.05,7872.0,264.765,264.765,264.5934,264.5934,7872.0
2020-01-21 12:45:00,293.05,293.15,293.04,293.13,8118.0,264.5934,264.6837,264.5844,264.6657,8118.0
2020-01-21 12:50:00,293.1,293.14,293.08,293.09,1193.0,264.6386,264.6747,264.6205,264.6296,1193.0
2020-01-21 12:55:00,293.11,293.16,293.09,293.12,9932.0,264.6476,264.6928,264.6296,264.6566,9932.0
2020-01-21 13:00:00,293.13,293.18,293.09,293.18,2954.0,264.6657,264.7108,264.6296,264.7108,2954.0
2020-01-21 13:05:00,293.15,293.21,293.14,293.2,8417.0,264.6837,264.7379,264.6747,264.7289,8417.0
2020-01-21 13:10:00,293.2,293.2,293.11,293.13,9370.0,264.7289,264.7289,264.6476,264.6657,9370.0
2020-01-21 13:15:00,293.14,293.15,292.79,292.84,16880.0,264.6747,264.6837,264.3587,264.4038,16880.0
2020-01-21 13:20:00,292.8,292.81,292.64,292.77,13190.0,264.3677,264.3767,264.2233,264.3406,13190.0
2020-01-21 13:25:00,292.8,292.85,292.74,292.74,8430.0,264.3677,264.4129,264.3135,264.3135,8430.0
2020-01-21 13:30:00,292.74,292.74,292.51,292.71,22862.0,264.3135,264.3135,264.1059,264.2865,22862.0
2020-01-21 13:35:00,292.63,292.68,292.47,292.56,13726.0,264.2142,264.2594,264.0698,264.151,13726.0
2020-01-21 13:40:00,292.55,292.63,292.43,292.61,13566.0,264.142,264.2142,264.0336,264.1962,13566.0
2020-01-21 13:45:00,292.62,292.62,292.29,292.3,31777.0,264.2052,264.2052,263.9072,263.9163,31777.0
2020-01-21 13:50:00,292.28,292.43,291.81,291.98,47454.0,263.8982,264.0336,263.4739,263.6273,47454.0
2020-01-21 13:55:00,292.0,292.06,291.65,291.72,639272.0,263.6454,263.6996,263.3294,263.3926,639272.0
2020-01-21 14:00:00,291.71,291.75,291.49,291.74,56931.0,263.3836,263.4197,263.1849,263.4107,56931.0
2020-01-21 14:05:00,291.7,291.71,291.52,291.62,68919.0,263.3745,263.3836,263.212,263.3023,68919.0
2020-01-21 14:10:00,291.62,291.66,291.54,291.65,45267.0,263.3023,263.3384,263.2301,263.3294,45267.0
2020-01-21 14:15:00,291.64,291.75,291.57,291.65,57925.0,263.3204,263.4197,263.2572,263.3294,57925.0
2020-01-21 14:20:00,291.64,291.69,291.42,291.55,27559.0,263.3204,263.3655,263.1217,263.2391,27559.0
2020-01-21 14:25:00,291.48,291.56,291.41,291.47,22293.0,263.1759,263.2481,263.1127,263.1669,22293.0
2020-01-21 14:30:00,291.49,291.57,291.45,291.49,15632.0,263.1849,263.2572,263.1488,263.1849,15632.0
2020-01-21 14:35:00,291.49,291.67,291.37,291.67,32681.0,263.1849,263.3474,263.0766,263.3474,32681.0
2020-01-21 14:40:00,291.68,291.75,291.6,291.7,38211.0,263.3565,263.4197,263.2842,263.3745,38211.0
2020-01-21 14:45:00,291.71,291.71,291.44,291.65,29718.0,263.3836,263.3836,263.1398,263.3294,29718.0
2020-01-21 14:50:00,291.62,291.86,291.45,291.86,20466.0,263.3023,263.519,263.1488,263.519,20466.0
2020-01-21 14:55:00,291.86,291.93,291.81,291.88,24411.0,263.519,263.5822,263.4739,263.5371,24411.0
2020-01-21 15:00:00,291.86,292.18,291.81,292.11,31902.0,263.519,263.8079,263.4739,263.7447,31902.0
2020-01-21 15:05:00,292.13,292.14,291.94,292.01,15955.0,263.7628,263.7718,263.5912,263.6544,15955.0
2020-01-21 15:10:00,291.99,292.11,291.97,292.07,140708.0,263.6364,263.7447,263.6183,263.7086,140708.0
2020-01-21 15:15:00,292.06,292.08,291.99,292.05,24638.0,263.6996,263.7176,263.6364,263.6905,24638.0
2020-01-21 15:20:00,292.06,292.15,291.96,292.14,21571.0,263.6996,263.7808,263.6093,263.7718,21571.0
2020-01-21 15:25:00,292.08,292.12,291.98,292.09,10185.0,263.7176,263.7538,263.6273,263.7267,10185.0
2020-01-21 15:30:00,292.04,292.17,291.87,291.91,22562.0,263.6815,263.7989,263.528,263.5641,22562.0
2020-01-21 15:35:00,291.84,291.92,291.75,291.82,40936.0,263.5009,263.5732,263.4197,263.4829,40936.0
2020-01-21 15:40:00,291.83,291.85,291.69,291.82,23155.0,263.4919,263.51,263.3655,263.4829,23155.0
2020-01-21 15:45:00,291.8,291.89,291.57,291.57,15264.0,263.4648,263.5461,263.2572,263.2572,15264.0
2020-01-21 15:50:00,291.57,291.71,291.54,291.61,40646.0,263.2572,263.3836,263.2301,263.2933,40646.0
2020-01-21 15:55:00,291.63,291.89,291.63,291.89,93055.0,263.3113,263.5461,263.3113,263.5461,93055.0
2020-01-22 09:30:00,292.48,292.8,292.28,292.77,65385.0,264.0788,264.3677,263.8982,264.3406,65385.0
2020-01-22 09:35:00,292.77,292.83,292.7,292.77,21166.0,264.3406,264.3948,264.2774,264.3406,21166.0
2020-01-22 09:40:00,292.78,292.94,292.75,292.88,22999.0,264.3497,264.4941,264.3226,264.44,22999.0
2020-01-22 09:45:00,292.89,293.07,292.84,293.07,357416.0,264.449,264.6115,264.4038,264.6115,357416.0
2020-01-22 09:50:00,293.04,293.06,292.8,292.82,27527.0,264.5844,264.6025,264.3677,264.3858,27527.0
2020-01-22 09:55:00,292.82,292.87,292.79,292.83,16218.0,264.3858,264.4309,264.3587,264.3948,16218.0
2020-01-22 10:00:00,292.84,292.89,292.72,292.72,25554.0,264.4038,264.449,264.2955,264.2955,25554.0
2020-01-22 10:05:00,292.71,292.74,292.52,292.73,9899.0,264.2865,264.3135,264.1149,264.3045,9899.0
2020-01-22 10:10:00,292.69,292.79,292.63,292.63,16150.0,264.2684,264.3587,264.2142,264.2142,16150.0
2020-01-22 10:15:00,292.61,292.94,292.59,292.92,11506.0,264.1962,264.4941,264.1781,264.4761,11506.0
2020-01-22 10:20:00,292.92,292.98,292.88,292.92,16574.0,264.4761,264.5302,264.44,264.4761,16574.0
2020-01-22 10:25:00,292.94,293.02,292.92,292.94,5083.0,264.4941,264.5664,264.4761,264.4941,5083.0
2020-01-22 10:30:00,292.97,293.03,292.95,292.97,5747.0,264.5212,264.5754,264.5032,264.5212,5747.0
2020-01-22 10:35:00,292.98,293.01,292.91,292.95,6588.0,264.5302,264.5573,264.467,264.5032,6588.0
2020-01-22 10:40:00,292.99,293.03,292.94,292.97,14442.0,264.5393,264.5754,264.4941,264.5212,14442.0
2020-01-22 10:45:00,292.97,293.03,292.73,292.74,12831.0,264.5212,264.5754,264.3045,264.3135,12831.0
2020-01-22 10:50:00,292.73,292.8,292.66,292.7,14393.0,264.3045,264.3677,264.2413,264.2774,14393.0
2020-01-22 10:55:00,292.68,292.71,292.53,292.53,28839.0,264.2594,264.2865,264.1239,264.1239,28839.0
2020-01-22 11:00:00,292.51,292.55,292.34,292.36,20644.0,264.1059,264.142,263.9524,263.9704,20644.0
2020-01-22 11:05:00,292.32,292.34,292.14,292.25,23592.0,263.9343,263.9524,263.7718,263.8711,23592.0
2020-01-22 11:10:00,292.27,292.27,291.78,291.84,42171.0,263.8892,263.8892,263.4468,263.5009,42171.0
2020-01-22 11:15:00,291.93,292.03,291.88,291.96,19079.0,263.5822,263.6725,263.5371,263.6093,19079.0
2020-01-22 11:20:00,291.99,292.02,291.88,291.94,10921.0,263.6364,263.6635,263.5371,263.5912,10921.0
2020-01-22 11:25:00,291.91,292.0,291.87,291.93,13883.0,263.5641,263.6454,263.528,263.5822,13883.0
2020-01-22 11:30:00,291.93,292.15,291.93,292.13,20697.0,263.5822,263.7808,263.5822,263.7628,20697.0
2020-01-22 11:35:00,292.15,292.19,292.12,292.12,14922.0,263.7808,263.817,263.7538,263.7538,14922.0
2020-01-22 11:40:00,292.15,292.17,292.07,292.12,3196.0,263.7808,263.7989,263.7086,263.7538,3196.0
2020-01-22 11:45:00,292.09,292.14,292.0,292.0,8922.0,263.7267,263.7718,263.6454,263.6454,8922.0
2020-01-22 11:50:00,291.99,292.17,291.91,292.08,7311.0,263.6364,263.7989,263.5641,263.7176,7311.0
2020-01-22 11:55:00,292.11,292.11,291.93,292.01,4217.0,263.7447,263.7447,263.5822,263.6544,4217.0
2020-01-22 12:00:00,292.04,292.05,291.91,291.93,15321.0,263.6815,263.6905,263.5641,263.5822,15321.0
2020-01-22 12:05:00,291.98,292.04,291.9,292.04,7919.0,263.6273,263.6815,263.5551,263.6815,7919.0
2020-01-22 12:10:00,292.08,292.1,291.89,291.91,5205.0,263.7176,263.7357,263.5461,263.5641,5205.0
2020-01-22 12:15:00,291.9,291.98,291.77,291.77,19326.0,263.5551,263.6273,263.4377,263.4377,19326.0
2020-01-22 12:20:00,291.76,291.81,291.63,291.72,51169.0,263.4287,263.4739,263.3113,263.3926,51169.0
2020-01-22 12:25:00,291.73,291.74,291.58,291.73,10523.0,263.4016,263.4107,263.2662,263.4016,10523.0
2020-01-22 12:30:00,291.72,291.82,291.67,291.78,9302.0,263.3926,263.4829,263.3474,263.4468,9302.0
2020-01-22 12:35:00,291.74,291.78,291.72,291.78,9300.0,263.4107,263.4468,263.3926,263.4468,9300.0
2020-01-22 12:40:00,291.77,292.05,291.76,292.04,14378.0,263.4377,263.6905,263.4287,263.6815,14378.0
2020-01-22 12:45:00,292.05,292.18,292.05,292.13,11199.0,263.6905,263.8079,263.6905,263.7628,11199.0
2020-01-22 12:50:00,292.15,292.23,292.14,292.19,9506.0,263.7808,263.8531,263.7718,263.817,9506.0
2020-01-22 12:55:00,292.19,292.28,292.17,292.22,3650.0,263.817,263.8982,263.7989,263.844,3650.0
2020-01-22 13:00:00,292.21,292.31,292.18,292.31,66236.0,263.835,263.9253,263.8079,263.9253,66236.0
2020-01-22 13:05:00,292.3,292.3,292.15,292.21,6789.0,263.9163,263.9163,263.7808,263.835,6789.0
2020-01-22 13:10:00,292.18,292.27,292.15,292.27,4930.0,263.8079,263.8892,263.7808,263.8892,4930.0
2020-01-22 13:15:00,292.28,292.36,292.24,292.35,10470.0,263.8982,263.9704,263.8621,263.9614,10470.0
2020-01-22 13:20:00,292.35,292.55,292.28,292.41,25045.0,263.9614,264.142,263.8982,264.0156,25045.0
2020-01-22 13:25:00,292.44,292.67,292.44,292.56,27998.0,264.0427,264.2503,264.0427,264.151,27998.0
2020-01-22 13:30:00,292.56,292.6,292.53,292.58,398517.0,264.151,264.1871,264.1239,264.1691,398517.0
2020-01-22 13:35:00,292.54,292.72,292.54,292.69,5802.0,264.133,264.2955,264.133,264.2684,5802.0
2020-01-22 13:40:00,292.67,292.77,292.66,292.66,10570.0,264.2503,264.3406,264.2413,264.2413,10570.0
2020-01-22 13:45:00,292.69,292.72,292.53,292.63,12340.0,264.2684,264.2955,264.1239,264.2142,12340.0
2020-01-22 13:50:00,292.62,292.64,292.55,292.59,4235.0,264.2052,264.2233,264.142,264.1781,4235.0
2020-01-22 13:55:00,292.65,292.65,292.37,292.37,11465.0,264.2323,264.2323,263.9795,263.9795,11465.0
2020-01-22 14:00:00,292.36,292.51,292.36,292.48,10612.0,263.9704,264.1059,263.9704,264.0788,10612.0
2020-01-22 14:05:00,292.46,292.51,292.42,292.43,4792.0,264.0607,264.1059,264.0246,264.0336,4792.0
2020-01-22 14:10:00,292.41,292.42,292.31,292.39,13441.0,264.0156,264.0246,263.9253,263.9975,13441.0
2020-01-22 14:15:00,292.38,292.38,292.17,292.18,5550.0,263.9885,263.9885,263.7989,263.8079,5550.0
2020-01-22 14:20:00,292.2,292.31,292.19,292.28,14881.0,263.826,263.9253,263.817,263.8982,14881.0
2020-01-22 14:25:00,292.27,292.31,292.22,292.31,2681.0,263.8892,263.9253,263.844,263.9253,2681.0
2020-01-22 14:30:00,292.22,292.28,292.2,292.22,10478.0,263.844,263.8982,263.826,263.844,10478.0
2020-01-22 14:35:00,292.21,292.29,292.19,292.29,7100.0,263.835,263.9072,263.817,263.9072,7100.0
2020-01-22 14:40:00,292.27,292.31,292.14,292.18,10022.0,263.8892,263.9253,263.7718,263.8079,10022.0
2020-01-22 14:45:00,292.2,292.21,292.07,292.07,8515.0,263.826,263.835,263.7086,263.7086,8515.0
2020-01-22 14:50:00,292.13,292.31,292.13,292.25,6855.0,263.7628,263.9253,263.7628,263.8711,6855.0
2020-01-22 14:55:00,292.22,292.3,292.22,292.28,6990.0,263.844,263.9163,263.844,263.8982,6990.0
2020-01-22 15:00:00,292.25,292.26,292.07,292.08,10497.0,263.8711,263.8802,263.7086,263.7176,10497.0
2020-01-22 15:05:00,292.07,292.16,291.89,292.13,19494.0,263.7086,263.7899,263.5461,263.7628,19494.0
2020-01-22 15:10:00,292.13,292.18,291.99,291.99,6435.0,263.7628,263.8079,263.6364,263.6364,6435.0
2020-01-22 15:15:00,291.99,292.07,291.84,292.06,13535.0,263.6364,263.7086,263.5009,263.6996,13535.0
2020-01-22 15:20:00,292.0,292.0,291.63,291.72,23695.0,263.6454,263.6454,263.3113,263.3926,23695.0
2020-01-22 15:25:00,291.7,291.89,291.69,291.8,13323.0,263.3745,263.5461,263.3655,263.4648,13323.0
2020-01-22 15:30:00,291.81,292.05,291.81,292.0,16648.0,263.4739,263.6905,263.4739,263.6454,16648.0
2020-01-22 15:35:00,292.05,292.18,291.99,292.09,12245.0,263.6905,263.8079,263.6364,263.7267,12245.0
2020-01-22 15:40:00,292.06,292.08,291.82,291.82,13075.0,263.6996,263.7176,263.4829,263.4829,13075.0
2020-01-22 15:45:00,291.82,292.07,291.79,292.0,13089.0,263.4829,263.7086,263.4558,263.6454,13089.0
2020-01-22 15:50:00,292.01,292.1,291.87,291.94,17497.0,263.6544,263.7357,263.528,263.5912,17497.0
2020-01-22 15:55:00,291.98,292.07,291.79,291.82,43870.0,263.6273,263.7086,263.4558,263.4829,43870.0
2020-01-23 09:30:00,290.75,290.82,290.05,290.28,216641.0,262.5168,262.58,261.8848,262.0924,216641.0
2020-01-23 09:35:00,290.24,290.24,289.6,289.91,88982.0,262.0563,262.0563,261.4785,261.7584,88982.0
2020-01-23 09:40:00,289.88,290.13,289.84,289.99,61786.0,261.7313,261.957,261.6952,261.8306,61786.0
2020-01-23 09:45:00,290.01,290.27,289.95,290.14,44576.0,261.8486,262.0834,261.7945,261.966,44576.0
2020-01-23 09:50:00,290.15,290.3,289.89,290.04,37795.0,261.975,262.1105,261.7403,261.8757,37795.0
2020-01-23 09:55:00,290.05,290.52,290.02,290.5,36209.0,261.8848,262.3091,261.8577,262.2911,36209.0
2020-01-23 10:00:00,290.49,290.49,290.35,290.4,15948.0,262.282,262.282,262.1556,262.2008,15948.0
2020-01-23 10:05:00,290.43,290.84,290.43,290.74,32746.0,262.2279,262.598,262.2279,262.5078,32746.0
2020-01-23 10:10:00,290.76,290.86,290.7,290.84,26678.0,262.5258,262.6161,262.4716,262.598,26678.0
2020-01-23 10:15:00,290.85,290.86,290.7,290.83,14985.0,262.6071,262.6161,262.4716,262.589,14985.0
2020-01-23 10:20:00,290.88,290.96,290.58,290.66,39535.0,262.6342,262.7064,262.3633,262.4355,39535.0
2020-01-23 10:25:00,290.68,290.75,290.6,290.7,10197.0,262.4536,262.5168,262.3814,262.4716,10197.0
2020-01-23 10:30:00,290.76,291.0,290.75,290.93,33083.0,262.5258,262.7425,262.5168,262.6793,33083.0
2020-01-23 10:35:00,290.94,291.05,290.89,290.96,28386.0,262.6883,262.7877,262.6432,262.7064,28386.0
2020-01-23 10:40:00,290.96,291.04,290.74,290.75,20221.0,262.7064,262.7786,262.5078,262.5168,20221.0
2020-01-23 10:45:00,290.77,290.79,290.37,290.38,32193.0,262.5348,262.5529,262.1737,262.1827,32193.0
2020-01-23 10:50:00,290.4,290.62,290.36,290.4,11544.0,262.2008,262.3994,262.1647,262.2008,11544.0
2020-01-23 10:55:00,290.38,290.41,290.3,290.41,13707.0,262.1827,262.2098,262.1105,262.2098,13707.0
2020-01-23 11:00:00,290.41,290.51,290.21,290.33,21113.0,262.2098,262.3001,262.0292,262.1376,21113.0
2020-01-23 11:05:00,290.31,290.31,290.2,290.22,14093.0,262.1195,262.1195,262.0202,262.0383,14093.0
2020-01-23 11:10:00,290.18,290.23,290.04,290.17,10955.0,262.0021,262.0473,261.8757,261.9931,10955.0
2020-01-23 11:15:00,290.18,290.21,290.01,290.02,26065.0,262.0021,262.0292,261.8486,261.8577,26065.0
2020-01-23 11:20:00,290.0,290.13,289.89,289.91,11935.0,261.8396,261.957,261.7403,261.7584,11935.0
2020-01-23 11:25:00,289.9,289.9,289.75,289.78,29594.0,261.7493,261.7493,261.6139,261.641,29594.0
2020-01-23 11:30:00,289.81,289.99,289.81,289.99,13654.0,261.6681,261.8306,261.6681,261.8306,13654.0
2020-01-23 11:35:00,290.0,290.27,289.99,290.22,33378.0,261.8396,262.0834,261.8306,262.0383,33378.0
2020-01-23 11:40:00,290.24,290.24,289.97,289.97,8159.0,262.0563,262.0563,261.8125,261.8125,8159.0
2020-01-23 11:45:00,289.99,290.03,289.86,289.87,9543.0,261.8306,261.8667,261.7132,261.7222,9543.0
2020-01-23 11:50:00,289.92,290.02,289.79,290.02,26368.0,261.7674,261.8577,261.65,261.8577,26368.0
2020-01-23 11:55:00,290.01,290.1,289.95,290.1,11196.0,261.8486,261.9299,261.7945,261.9299,11196.0
2020-01-23 12:00:00,290.1,290.14,289.96,289.99,14092.0,261.9299,261.966,261.8035,261.8306,14092.0
2020-01-23 12:05:00,290.0,290.36,289.99,290.31,14634.0,261.8396,262.1647,261.8306,262.1195,14634.0
2020-01-23 12:10:00,290.31,290.52,290.3,290.52,18485.0,262.1195,262.3091,262.1105,262.3091,18485.0
2020-01-23 12:15:00,290.53,290.59,290.44,290.46,10485.0,262.3181,262.3723,262.2369,262.2549,10485.0
2020-01-23 12:20:00,290.48,290.6,290.48,290.59,4572.0,262.273,262.3814,262.273,262.3723,4572.0
2020-01-23 12:25:00,290.61,290.62,290.5,290.55,7016.0,262.3904,262.3994,262.2911,262.3362,7016.0
2020-01-23 12:30:00,290.55,290.62,290.48,290.48,11738.0,262.3362,262.3994,262.273,262.273,11738.0
2020-01-23 12:35:00,290.48,290.53,290.35,290.35,14001.0,262.273,262.3181,262.1556,262.1556,14001.0
2020-01-23 12:40:00,290.31,290.4,290.31,290.36,6201.0,262.1195,262.2008,262.1195,262.1647,6201.0
2020-01-23 12:45:00,290.37,290.5,290.36,290.5,3769.0,262.1737,262.2911,262.1647,262.2911,3769.0
2020-01-23 12:50:00,290.55,290.59,290.51,290.55,4711.0,262.3362,262.3723,262.3001,262.3362,4711.0
2020-01-23 12:55:00,290.56,290.56,290.36,290.36,4850.0,262.3452,262.3452,262.1647,262.1647,4850.0
2020-01-23 13:00:00,290.4,290.47,290.34,290.43,2887.0,262.2008,262.264,262.1466,262.2279,2887.0
2020-01-23 13:05:00,290.46,290.47,290.42,290.44,2427.0,262.2549,262.264,262.2188,262.2369,2427.0
2020-01-23 13:10:00,290.45,290.56,290.45,290.54,6386.0,262.2459,262.3452,262.2459,262.3272,6386.0
2020-01-23 13:15:00,290.54,290.6,290.42,290.6,10756.0,262.3272,262.3814,262.2188,262.3814,10756.0
2020-01-23 13:20:00,290.6,290.99,290.59,290.97,34154.0,262.3814,262.7335,262.3723,262.7154,34154.0
2020-01-23 13:25:00,290.98,290.98,290.73,290.73,12091.0,262.7245,262.7245,262.4987,262.4987,12091.0
2020-01-23 13:30:00,290.74,290.79,290.68,290.77,5636.0,262.5078,262.5529,262.4536,262.5348,5636.0
2020-01-23 13:35:00,290.77,290.82,290.75,290.79,3718.0,262.5348,262.58,262.5168,262.5529,3718.0
2020-01-23 13:40:00,290.78,291.0,290.78,290.94,9801.0,262.5439,262.7425,262.5439,262.6883,9801.0
2020-01-23 13:45:00,290.96,291.05,290.96,291.0,7213.0,262.7064,262.7877,262.7064,262.7425,7213.0
2020-01-23 13:50:00,291.02,291.11,291.02,291.06,21945.0,262.7606,262.8418,262.7606,262.7967,21945.0
2020-01-23 13:55:00,291.05,291.12,291.04,291.11,7319.0,262.7877,262.8509,262.7786,262.8418,7319.0
2020-01-23 14:00:00,291.13,291.36,291.13,291.26,11340.0,262.8599,263.0676,262.8599,262.9773,11340.0
2020-01-23 14:05:00,291.25,291.31,291.12,291.3,6250.0,262.9682,263.0224,262.8509,263.0134,6250.0
2020-01-23 14:10:00,291.28,291.39,291.23,291.32,7791.0,262.9953,263.0946,262.9502,263.0314,7791.0
2020-01-23 14:15:00,291.35,291.48,291.29,291.46,27932.0,263.0585,263.1759,263.0043,263.1578,27932.0
2020-01-23 14:20:00,291.5,291.54,291.45,291.49,15202.0,263.194,263.2301,263.1488,263.1849,15202.0
2020-01-23 14:25:00,291.48,291.5,291.35,291.43,7697.0,263.1759,263.194,263.0585,263.1308,7697.0
2020-01-23 14:30:00,291.51,291.6,291.49,291.5,6889.0,263.203,263.2842,263.1849,263.194,6889.0
2020-01-23 14:35:00,291.53,291.63,291.5,291.52,30473.0,263.221,263.3113,263.194,263.212,30473.0
2020-01-23 14:40:00,291.55,291.59,291.48,291.58,5572.0,263.2391,263.2752,263.1759,263.2662,5572.0
2020-01-23 14:45:00,291.56,291.58,291.47,291.52,10393.0,263.2481,263.2662,263.1669,263.212,10393.0
2020-01-23 14:50:00,291.51,291.61,291.51,291.53,7820.0,263.203,263.2933,263.203,263.221,7820.0
2020-01-23 14:55:00,291.51,291.65,291.51,291.63,8485.0,263.203,263.3294,263.203,263.3113,8485.0
2020-01-23 15:00:00,291.65,291.7,291.57,291.58,24289.0,263.3294,263.3745,263.2572,263.2662,24289.0
2020-01-23 15:05:00,291.57,291.68,291.43,291.6,13460.0,263.2572,263.3565,263.1308,263.2842,13460.0
2020-01-23 15:10:00,291.59,291.59,291.49,291.55,7424.0,263.2752,263.2752,263.1849,263.2391,7424.0
2020-01-23 15:15:00,291.53,291.57,291.49,291.51,7747.0,263.221,263.2572,263.1849,263.203,7747.0
2020-01-23 15:20:00,291.54,291.6,291.49,291.55,9676.0,263.2301,263.2842,263.1849,263.2391,9676.0
2020-01-23 15:25:00,291.54,291.73,291.4,291.65,22499.0,263.2301,263.4016,263.1037,263.3294,22499.0
2020-01-23 15:30:00,291.62,291.86,291.55,291.75,24559.0,263.3023,263.519,263.2391,263.4197,24559.0
2020-01-23 15:35:00,291.73,291.73,291.5,291.51,14625.0,263.4016,263.4016,263.194,263.203,14625.0
2020-01-23 15:40:00,291.5,291.55,291.37,291.5,19703.0,263.194,263.2391,263.0766,263.194,19703.0
2020-01-23 15:45:00,291.49,291.68,291.49,291.6,21842.0,263.1849,263.3565,263.1849,263.2842,21842.0
2020-01-23 15:50:00,291.58,291.69,291.37,291.62,58338.0,263.2662,263.3655,263.0766,263.3023,58338.0
2020-01-23 15:55:00,291.62,291.69,291.49,291.55,59449.0,263.3023,263.3655,263.1849,263.2391,59449.0
2020-01-24 09:30:00,292.54,292.77,292.34,292.41,109788.0,264.133,264.3406,263.9524,264.0156,109788.0
2020-01-24 09:35:00,292.39,292.69,292.38,292.52,28473.0,263.9975,264.2684,263.9885,264.1149,28473.0
2020-01-24 09:40:00,292.5,292.63,292.46,292.58,14098.0,264.0969,264.2142,264.0607,264.1691,14098.0
2020-01-24 09:45:00,292.56,292.56,292.18,292.31,41077.0,264.151,264.151,263.8079,263.9253,41077.0
2020-01-24 09:50:00,292.33,292.45,292.24,292.33,24845.0,263.9434,264.0517,263.8621,263.9434,24845.0
2020-01-24 09:55:00,292.3,292.72,292.29,292.71,24112.0,263.9163,264.2955,263.9072,264.2865,24112.0
2020-01-24 10:00:00,292.7,292.72,292.35,292.39,32200.0,264.2774,264.2955,263.9614,263.9975,32200.0
2020-01-24 10:05:00,292.41,292.43,292.25,292.31,16613.0,264.0156,264.0336,263.8711,263.9253,16613.0
2020-01-24 10:10:00,292.34,292.36,292.23,292.29,11240.0,263.9524,263.9704,263.8531,263.9072,11240.0
2020-01-24 10:15:00,292.35,292.35,291.89,291.9,33231.0,263.9614,263.9614,263.5461,263.5551,33231.0
2020-01-24 10:20:00,291.9,291.98,291.78,291.93,46058.0,263.5551,263.6273,263.4468,263.5822,46058.0
2020-01-24 10:25:00,291.84,291.86,291.38,291.39,30755.0,263.5009,263.519,263.0856,263.0946,30755.0
2020-01-24 10:30:00,291.36,291.51,291.32,291.35,39432.0,263.0676,263.203,263.0314,263.0585,39432.0
2020-01-24 10:35:00,291.37,291.51,291.26,291.49,15961.0,263.0766,263.203,262.9773,263.1849,15961.0
2020-01-24 10:40:00,291.46,291.49,291.29,291.32,30335.0,263.1578,263.1849,263.0043,263.0314,30335.0
2020-01-24 10:45:00,291.32,291.43,291.15,291.21,16221.0,263.0314,263.1308,262.8779,262.9321,16221.0
2020-01-24 10:50:00,291.2,291.42,291.2,291.42,9894.0,262.9231,263.1217,262.9231,263.1217,9894.0
2020-01-24 10:55:00,291.41,291.56,291.38,291.51,34273.0,263.1127,263.2481,263.0856,263.203,34273.0
2020-01-24 11:00:00,291.52,291.89,291.45,291.87,36088.0,263.212,263.5461,263.1488,263.528,36088.0
2020-01-24 11:05:00,291.88,291.98,291.87,291.97,13238.0,263.5371,263.6273,263.528,263.6183,13238.0
2020-01-24 11:10:00,291.96,292.02,291.75,291.76,8502.0,263.6093,263.6635,263.4197,263.4287,8502.0
2020-01-24 11:15:00,291.75,291.81,291.07,291.31,35368.0,263.4197,263.4739,262.8057,263.0224,35368.0
2020-01-24 11:20:00,291.29,291.43,290.95,291.0,72206.0,263.0043,263.1308,262.6974,262.7425,72206.0
2020-01-24 11:25:00,290.97,291.24,290.93,291.23,23875.0,262.7154,262.9592,262.6793,262.9502,23875.0
2020-01-24 11:30:00,291.2,291.2,290.88,291.12,23913.0,262.9231,262.9231,262.6342,262.8509,23913.0
2020-01-24 11:35:00,291.1,291.28,291.01,291.14,18901.0,262.8328,262.9953,262.7515,262.8689,18901.0
2020-01-24 11:40:00,291.13,291.18,290.44,290.62,50944.0,262.8599,262.905,262.2369,262.3994,50944.0
2020-01-24 11:45:00,290.66,290.82,290.66,290.79,10705.0,262.4355,262.58,262.4355,262.5529,10705.0
2020-01-24 11:50:00,290.79,290.89,290.69,290.84,26577.0,262.5529,262.6432,262.4626,262.598,26577.0
2020-01-24 11:55:00,290.84,290.92,290.48,290.54,23736.0,262.598,262.6703,262.273,262.3272,23736.0
2020-01-24 12:00:00,290.45,290.59,290.34,290.59,37172.0,262.2459,262.3723,262.1466,262.3723,37172.0
2020-01-24 12:05:00,290.58,290.58,290.23,290.31,29549.0,262.3633,262.3633,262.0473,262.1195,29549.0
2020-01-24 12:10:00,290.29,290.33,290.08,290.14,24385.0,262.1015,262.1376,261.9118,261.966,24385.0
2020-01-24 12:15:00,290.13,290.17,289.55,289.55,118238.0,261.957,261.9931,261.4333,261.4333,118238.0
2020-01-24 12:20:00,289.56,290.09,289.56,290.09,40501.0,261.4423,261.9209,261.4423,261.9209,40501.0
2020-01-24 12:25:00,290.08,290.11,289.66,289.81,40569.0,261.9118,261.9389,261.5326,261.6681,40569.0
2020-01-24 12:30:00,289.91,290.3,289.82,290.28,47106.0,261.7584,262.1105,261.6771,262.0924,47106.0
2020-01-24 12:35:00,290.29,290.44,290.23,290.42,42390.0,262.1015,262.2369,262.0473,262.2188,42390.0
2020-01-24 12:40:00,290.41,290.65,290.4,290.56,74117.0,262.2098,262.4265,262.2008,262.3452,74117.0
2020-01-24 12:45:00,290.48,290.48,290.18,290.4,23840.0,262.273,262.273,262.0021,262.2008,23840.0
2020-01-24 12:50:00,290.41,290.43,290.28,290.37,9722.0,262.2098,262.2279,262.0924,262.1737,9722.0
2020-01-24 12:55:00,290.4,290.4,290.2,290.4,13877.0,262.2008,262.2008,262.0202,262.2008,13877.0
2020-01-24 13:00:00,290.41,290.41,289.83,289.83,21176.0,262.2098,262.2098,261.6861,261.6861,21176.0
2020-01-24 13:05:00,289.83,290.15,289.75,290.03,32126.0,261.6861,261.975,261.6139,261.8667,32126.0
2020-01-24 13:10:00,290.07,290.08,289.73,289.75,7103.0,261.9028,261.9118,261.5958,261.6139,7103.0
2020-01-24 13:15:00,289.76,289.98,289.76,289.78,21156.0,261.6229,261.8216,261.6229,261.641,21156.0
2020-01-24 13:20:00,289.78,290.09,289.76,290.06,12998.0,261.641,261.9209,261.6229,261.8938,12998.0
2020-01-24 13:25:00,290.09,290.09,289.69,289.69,10040.0,261.9209,261.9209,261.5597,261.5597,10040.0
2020-01-24 13:30:00,289.7,289.72,289.52,289.59,20404.0,261.5687,261.5868,261.4062,261.4694,20404.0
2020-01-24 13:35:00,289.58,289.75,289.45,289.66,26818.0,261.4604,261.6139,261.343,261.5326,26818.0
2020-01-24 13:40:00,289.62,289.62,289.33,289.5,19087.0,261.4965,261.4965,261.2347,261.3882,19087.0
2020-01-24 13:45:00,289.47,289.63,289.08,289.11,39451.0,261.3611,261.5055,261.009,261.036,39451.0
2020-01-24 13:50:00,289.12,289.28,289.0,289.28,49519.0,261.0451,261.1895,260.9367,261.1895,49519.0
2020-01-24 13:55:00,289.26,289.27,289.07,289.25,13219.0,261.1715,261.1805,260.9999,261.1624,13219.0
2020-01-24 14:00:00,289.24,289.3,288.88,288.97,27798.0,261.1534,261.2076,260.8284,260.9096,27798.0
2020-01-24 14:05:00,288.97,289.18,288.96,289.12,17389.0,260.9096,261.0992,260.9006,261.0451,17389.0
2020-01-24 14:10:00,289.06,289.09,288.82,288.82,29807.0,260.9909,261.018,260.7742,260.7742,29807.0
2020-01-24 14:15:00,288.85,288.92,288.7,288.73,79495.0,260.8013,260.8645,260.6659,260.6929,79495.0
2020-01-24 14:20:00,288.75,288.75,288.34,288.54,100404.0,260.711,260.711,260.3408,260.5214,100404.0
2020-01-24 14:25:00,288.5,288.85,288.46,288.51,68542.0,260.4853,260.8013,260.4492,260.4943,68542.0
2020-01-24 14:30:00,288.55,288.96,288.55,288.93,61777.0,260.5304,260.9006,260.5304,260.8735,61777.0
2020-01-24 14:35:00,288.92,289.04,288.6,289.04,58834.0,260.8645,260.9728,260.5756,260.9728,58834.0
2020-01-24 14:40:00,289.04,289.14,288.81,288.81,61164.0,260.9728,261.0631,260.7652,260.7652,61164.0
2020-01-24 14:45:00,288.8,289.23,288.77,289.23,68761.0,260.7561,261.1444,260.7291,261.1444,68761.0
2020-01-24 14:50:00,289.22,289.33,289.09,289.33,68823.0,261.1354,261.2347,261.018,261.2347,68823.0
2020-01-24 14:55:00,289.34,289.87,289.34,289.83,74236.0,261.2437,261.7222,261.2437,261.6861,74236.0
2020-01-24 15:00:00,289.86,290.09,289.65,289.84,73532.0,261.7132,261.9209,261.5236,261.6952,73532.0
2020-01-24 15:05:00,289.92,289.98,289.77,289.92,24647.0,261.7674,261.8216,261.6319,261.7674,24647.0
2020-01-24 15:10:00,289.88,290.04,289.83,289.97,37567.0,261.7313,261.8757,261.6861,261.8125,37567.0
2020-01-24 15:15:00,289.99,290.23,289.95,290.19,66141.0,261.8306,262.0473,261.7945,262.0112,66141.0
2020-01-24 15:20:00,290.13,290.4,290.06,290.15,58641.0,261.957,262.2008,261.8938,261.975,58641.0
2020-01-24 15:25:00,290.15,290.2,290.01,290.01,47185.0,261.975,262.0202,261.8486,261.8486,47185.0
2020-01-24 15:30:00,289.99,290.03,289.39,289.49,58473.0,261.8306,261.8667,261.2888,261.3791,58473.0
2020-01-24 15:35:00,289.47,289.86,289.33,289.33,97359.0,261.3611,261.7132,261.2347,261.2347,97359.0
2020-01-24 15:40:00,289.35,289.41,289.06,289.26,58056.0,261.2527,261.3069,260.9909,261.1715,58056.0
2020-01-24 15:45:00,289.26,289.59,289.22,289.56,68893.0,261.1715,261.4694,261.1354,261.4423,68893.0
2020-01-24 15:50:00,289.54,289.97,289.3,289.92,112043.0,261.4243,261.8125,261.2076,261.7674,112043.0
2020-01-24 15:55:00,289.95,290.02,289.68,289.8,173309.0,261.7945,261.8577,261.5507,261.659,173309.0
2020-01-27 09:30:00,284.85,285.7,283.86,285.46,336935.0,257.1897,257.9572,256.2958,257.7405,336935.0
2020-01-27 09:35:00,285.45,285.67,285.08,285.54,167577.0,257.7314,257.9301,257.3974,257.8127,167577.0
2020-01-27 09:40:00,285.53,285.65,285.31,285.62,180420.0,257.8037,257.912,257.605,257.8849,180420.0
2020-01-27 09:45:00,285.59,285.77,285.52,285.66,54796.0,257.8578,258.0204,257.7946,257.921,54796.0
2020-01-27 09:50:00,285.66,285.98,285.59,285.98,71837.0,257.921,258.21,257.8578,258.21,71837.0
2020-01-27 09:55:00,286.0,286.15,285.73,286.1,61528.0,258.228,258.3635,257.9843,258.3183,61528.0
2020-01-27 10:00:00,286.11,286.12,285.6,285.6,51091.0,258.3274,258.3364,257.8669,257.8669,51091.0
2020-01-27 10:05:00,285.6,285.9,285.48,285.9,58871.0,257.8669,258.1377,257.7585,258.1377,58871.0
2020-01-27 10:10:00,285.86,285.86,285.57,285.77,26339.0,258.1016,258.1016,257.8398,258.0204,26339.0
2020-01-27 10:15:00,285.72,285.93,285.38,285.48,39878.0,257.9752,258.1648,257.6682,257.7585,39878.0
2020-01-27 10:20:00,285.46,285.79,285.33,285.74,31603.0,257.7405,258.0384,257.6231,257.9933,31603.0
2020-01-27 10:25:00,285.75,286.39,285.73,286.38,42634.0,258.0023,258.5802,257.9843,258.5711,42634.0
2020-01-27 10:30:00,286.35,286.42,285.72,285.76,48839.0,258.544,258.6072,257.9752,258.0113,48839.0
2020-01-27 10:35:00,285.83,286.11,285.78,285.98,40261.0,258.0745,258.3274,258.0294,258.21,40261.0
2020-01-27 10:40:00,285.94,286.0,285.57,285.59,22861.0,258.1739,258.228,257.8398,257.8578,22861.0
2020-01-27 10:45:00,285.57,285.7,285.47,285.52,25407.0,257.8398,257.9572,257.7495,257.7946,25407.0
2020-01-27 10:50:00,285.59,285.62,285.07,285.09,83673.0,257.8578,257.8849,257.3883,257.4064,83673.0
2020-01-27 10:55:00,285.08,285.56,285.07,285.54,30491.0,257.3974,257.8308,257.3883,257.8127,30491.0
2020-01-27 11:00:00,285.5,285.8,285.4,285.8,25461.0,257.7766,258.0475,257.6863,258.0475,25461.0
2020-01-27 11:05:00,285.81,285.84,285.59,285.61,20151.0,258.0565,258.0836,257.8578,257.8759,20151.0
2020-01-27 11:10:00,285.55,285.57,285.23,285.25,26300.0,257.8217,257.8398,257.5328,257.5509,26300.0
2020-01-27 11:15:00,285.26,285.29,285.07,285.09,17504.0,257.5599,257.587,257.3883,257.4064,17504.0
2020-01-27 11:20:00,285.05,285.49,284.98,285.33,49381.0,257.3703,257.7676,257.3071,257.6231,49381.0
2020-01-27 11:25:00,285.33,285.5,285.15,285.36,31493.0,257.6231,257.7766,257.4606,257.6502,31493.0
2020-01-27 11:30:00,285.4,285.53,285.11,285.31,39611.0,257.6863,257.8037,257.4245,257.605,39611.0
2020-01-27 11:35:00,285.33,285.88,285.33,285.78,46988.0,257.6231,258.1197,257.6231,258.0294,46988.0
2020-01-27 11:40:00,285.81,285.95,285.66,285.94,21712.0,258.0565,258.1829,257.921,258.1739,21712.0
2020-01-27 11:45:00,285.9,285.9,285.68,285.68,33934.0,258.1377,258.1377,257.9391,257.9391,33934.0
2020-01-27 11:50:00,285.68,285.84,285.55,285.72,23734.0,257.9391,258.0836,257.8217,257.9752,23734.0
2020-01-27 11:55:00,285.67,285.91,285.61,285.7,13853.0,257.9301,258.1468,257.8759,257.9572,13853.0
2020-01-27 12:00:00,285.65,285.81,285.61,285.66,8821.0,257.912,258.0565,257.8759,257.921,8821.0
2020-01-27 12:05:00,285.66,286.04,285.66,285.94,34147.0,257.921,258.2641,257.921,258.1739,34147.0
2020-01-27 12:10:00,286.01,286.16,285.95,286.02,23911.0,258.2371,258.3725,258.1829,258.2461,23911.0
2020-01-27 12:15:00,286.06,286.34,286.06,286.18,27745.0,258.2822,258.535,258.2822,258.3906,27745.0
2020-01-27 12:20:00,286.19,286.53,286.19,286.36,47012.0,258.3996,258.7066,258.3996,258.5531,47012.0
2020-01-27 12:25:00,286.35,286.46,286.26,286.41,17446.0,258.544,258.6434,258.4628,258.5982,17446.0
2020-01-27 12:30:00,286.35,286.52,286.35,286.49,11554.0,258.544,258.6975,258.544,258.6705,11554.0
2020-01-27 12:35:00,286.46,286.46,286.33,286.33,8621.0,258.6434,258.6434,258.526,258.526,8621.0
2020-01-27 12:40:00,286.36,286.53,286.31,286.53,12812.0,258.5531,258.7066,258.5079,258.7066,12812.0
2020-01-27 12:45:00,286.54,286.65,286.42,286.54,24001.0,258.7156,258.8149,258.6072,258.7156,24001.0
2020-01-27 12:50:00,286.56,286.62,286.31,286.31,26769.0,258.7337,258.7878,258.5079,258.5079,26769.0
2020-01-27 12:55:00,286.29,286.31,286.11,286.28,18330.0,258.4899,258.5079,258.3274,258.4808,18330.0
2020-01-27 13:00:00,286.28,286.56,286.23,286.53,26168.0,258.4808,258.7337,258.4357,258.7066,26168.0
2020-01-27 13:05:00,286.51,286.51,286.19,286.24,14301.0,258.6885,258.6885,258.3996,258.4447,14301.0
2020-01-27 13:10:00,286.23,286.23,286.13,286.17,12584.0,258.4357,258.4357,258.3454,258.3815,12584.0
2020-01-27 13:15:00,286.19,286.41,286.18,286.4,19208.0,258.3996,258.5982,258.3906,258.5892,19208.0
2020-01-27 13:20:00,286.4,286.6,286.38,286.41,19977.0,258.5892,258.7698,258.5711,258.5982,19977.0
2020-01-27 13:25:00,286.4,286.56,286.39,286.53,4990.0,258.5892,258.7337,258.5802,258.7066,4990.0
2020-01-27 13:30:00,286.48,286.6,286.43,286.44,10246.0,258.6614,258.7698,258.6163,258.6253,10246.0
2020-01-27 13:35:00,286.49,286.6,286.46,286.58,15304.0,258.6705,258.7698,258.6434,258.7517,15304.0
2020-01-27 13:40:00,286.61,286.61,286.43,286.43,27672.0,258.7788,258.7788,258.6163,258.6163,27672.0
2020-01-27 13:45:00,286.41,286.49,286.31,286.36,8349.0,258.5982,258.6705,258.5079,258.5531,8349.0
2020-01-27 13:50:00,286.33,286.35,286.12,286.14,14106.0,258.526,258.544,258.3364,258.3544,14106.0
2020-01-27 13:55:00,286.17,286.25,286.08,286.12,13621.0,258.3815,258.4538,258.3003,258.3364,13621.0
2020-01-27 14:00:00,286.15,286.15,285.82,285.88,39522.0,258.3635,258.3635,258.0655,258.1197,39522.0
2020-01-27 14:05:00,285.88,286.08,285.86,286.08,25761.0,258.1197,258.3003,258.1016,258.3003,25761.0
2020-01-27 14:10:00,286.05,286.31,286.03,286.23,29195.0,258.2732,258.5079,258.2551,258.4357,29195.0
2020-01-27 14:15:00,286.23,286.42,286.23,286.37,23228.0,258.4357,258.6072,258.4357,258.5621,23228.0
2020-01-27 14:20:00,286.34,286.36,286.03,286.15,23231.0,258.535,258.5531,258.2551,258.3635,23231.0
2020-01-27 14:25:00,286.16,286.44,286.15,286.43,24150.0,258.3725,258.6253,258.3635,258.6163,24150.0
2020-01-27 14:30:00,286.43,286.52,286.18,286.32,46182.0,258.6163,258.6975,258.3906,258.517,46182.0
2020-01-27 14:35:00,286.29,286.41,286.07,286.28,45723.0,258.4899,258.5982,258.2912,258.4808,45723.0
2020-01-27 14:40:00,286.29,286.38,286.14,286.17,25447.0,258.4899,258.5711,258.3544,258.3815,25447.0
2020-01-27 14:45:00,286.16,286.18,285.8,285.83,52469.0,258.3725,258.3906,258.0475,258.0745,52469.0
2020-01-27 14:50:00,285.78,285.92,285.47,285.56,54405.0,258.0294,258.1558,257.7495,257.8308,54405.0
2020-01-27 14:55:00,285.52,285.81,285.52,285.8,41802.0,257.7946,258.0565,257.7946,258.0475,41802.0
2020-01-27 15:00:00,285.76,285.9,285.63,285.8,20789.0,258.0113,258.1377,257.894,258.0475,20789.0
2020-01-27 15:05:00,285.73,286.03,285.73,285.85,40807.0,257.9843,258.2551,257.9843,258.0926,40807.0
2020-01-27 15:10:00,285.83,285.85,285.56,285.69,42638.0,258.0745,258.0926,257.8308,257.9481,42638.0
2020-01-27 15:15:00,285.73,286.12,285.73,286.08,46609.0,257.9843,258.3364,257.9843,258.3003,46609.0
2020-01-27 15:20:00,286.04,286.15,285.96,285.99,34527.0,258.2641,258.3635,258.1919,258.219,34527.0
2020-01-27 15:25:00,285.96,286.04,285.83,285.96,24349.0,258.1919,258.2641,258.0745,258.1919,24349.0
2020-01-27 15:30:00,285.89,285.89,285.53,285.59,50157.0,258.1287,258.1287,257.8037,257.8578,50157.0
2020-01-27 15:35:00,285.57,285.72,285.48,285.67,53133.0,257.8398,257.9752,257.7585,257.9301,53133.0
2020-01-27 15:40:00,285.67,285.78,285.61,285.68,37141.0,257.9301,258.0294,257.8759,257.9391,37141.0
2020-01-27 15:45:00,285.69,285.87,285.33,285.39,43590.0,257.9481,258.1107,257.6231,257.6773,43590.0
2020-01-27 15:50:00,285.35,285.53,285.23,285.39,94887.0,257.6412,257.8037,257.5328,257.6773,94887.0
2020-01-27 15:55:00,285.38,285.54,285.21,285.24,250876.0,257.6682,257.8127,257.5147,257.5418,250876.0
2020-01-28 09:30:00,286.22,286.51,285.94,286.0,104961.0,258.4267,258.6885,258.1739,258.228,104961.0
2020-01-28 09:35:00,286.02,286.1,285.76,285.9,44430.0,258.2461,258.3183,258.0113,258.1377,44430.0
2020-01-28 09:40:00,285.93,286.13,285.75,286.13,68142.0,258.1648,258.3454,258.0023,258.3454,68142.0
2020-01-28 09:45:00,286.12,286.14,285.93,286.12,31691.0,258.3364,258.3544,258.1648,258.3364,31691.0
2020-01-28 09:50:00,286.16,286.26,285.96,286.19,16342.0,258.3725,258.4628,258.1919,258.3996,16342.0
2020-01-28 09:55:00,286.19,286.28,286.04,286.19,28795.0,258.3996,258.4808,258.2641,258.3996,28795.0
2020-01-28 10:00:00,286.24,286.57,286.09,286.19,42848.0,258.4447,258.7427,258.3093,258.3996,42848.0
2020-01-28 10:05:00,286.23,286.58,286.22,286.53,24577.0,258.4357,258.7517,258.4267,258.7066,24577.0
2020-01-28 10:10:00,286.49,286.85,286.48,286.82,38190.0,258.6705,258.9955,258.6614,258.9684,38190.0
2020-01-28 10:15:00,286.82,286.84,286.57,286.59,26413.0,258.9684,258.9865,258.7427,258.7607,26413.0
2020-01-28 10:20:00,286.63,286.95,286.55,286.95,28305.0,258.7969,259.0858,258.7246,259.0858,28305.0
2020-01-28 10:25:00,287.0,287.12,286.92,286.99,24420.0,259.1309,259.2393,259.0587,259.1219,24420.0
2020-01-28 10:30:00,286.99,287.15,286.91,287.14,24716.0,259.1219,259.2664,259.0497,259.2573,24716.0
2020-01-28 10:35:00,287.17,287.21,287.05,287.11,28681.0,259.2844,259.3205,259.1761,259.2302,28681.0
2020-01-28 10:40:00,287.24,287.48,287.23,287.48,39596.0,259.3476,259.5643,259.3386,259.5643,39596.0
2020-01-28 10:45:00,287.5,287.64,287.33,287.33,37669.0,259.5824,259.7088,259.4289,259.4289,37669.0
2020-01-28 10:50:00,287.33,287.63,287.33,287.53,26802.0,259.4289,259.6998,259.4289,259.6095,26802.0
2020-01-28 10:55:00,287.59,287.6,287.4,287.45,22472.0,259.6636,259.6727,259.4921,259.5372,22472.0
2020-01-28 11:00:00,287.5,287.58,287.18,287.22,32651.0,259.5824,259.6546,259.2934,259.3296,32651.0
2020-01-28 11:05:00,287.23,287.33,287.1,287.16,23755.0,259.3386,259.4289,259.2212,259.2754,23755.0
2020-01-28 11:10:00,287.13,287.36,287.12,287.27,19761.0,259.2483,259.456,259.2393,259.3747,19761.0
2020-01-28 11:15:00,287.21,287.5,287.15,287.36,16799.0,259.3205,259.5824,259.2664,259.456,16799.0
2020-01-28 11:20:00,287.36,287.54,287.31,287.54,50252.0,259.456,259.6185,259.4108,259.6185,50252.0
2020-01-28 11:25:00,287.53,287.64,287.43,287.6,18005.0,259.6095,259.7088,259.5192,259.6727,18005.0
2020-01-28 11:30:00,287.53,287.67,287.5,287.5,14035.0,259.6095,259.7359,259.5824,259.5824,14035.0
2020-01-28 11:35:00,287.55,287.56,287.42,287.54,6772.0,259.6275,259.6365,259.5101,259.6185,6772.0
2020-01-28 11:40:00,287.52,287.59,287.49,287.53,6441.0,259.6004,259.6636,259.5733,259.6095,6441.0
2020-01-28 11:45:00,287.54,287.54,287.3,287.4,12838.0,259.6185,259.6185,259.4018,259.4921,12838.0
2020-01-28 11:50:00,287.41,287.6,287.41,287.6,6542.0,259.5011,259.6727,259.5011,259.6727,6542.0
2020-01-28 11:55:00,287.6,287.82,287.57,287.74,29463.0,259.6727,259.8713,259.6456,259.7991,29463.0
2020-01-28 12:00:00,287.74,287.8,287.62,287.63,14132.0,259.7991,259.8532,259.6907,259.6998,14132.0
2020-01-28 12:05:00,287.64,287.7,287.54,287.54,20489.0,259.7088,259.763,259.6185,259.6185,20489.0
2020-01-28 12:10:00,287.59,287.7,287.55,287.7,10477.0,259.6636,259.763,259.6275,259.763,10477.0
2020-01-28 12:15:00,287.67,287.88,287.64,287.86,13483.0,259.7359,259.9255,259.7088,259.9074,13483.0
2020-01-28 12:20:00,287.86,287.9,287.78,287.89,18537.0,259.9074,259.9435,259.8352,259.9345,18537.0
2020-01-28 12:25:00,287.88,287.89,287.75,287.85,22994.0,259.9255,259.9345,259.8081,259.8984,22994.0
2020-01-28 12:30:00,287.87,287.87,287.76,287.8,14569.0,259.9164,259.9164,259.8171,259.8532,14569.0
2020-01-28 12:35:00,287.84,287.84,287.67,287.67,21791.0,259.8894,259.8894,259.7359,259.7359,21791.0
2020-01-28 12:40:00,287.69,287.7,287.61,287.69,23461.0,259.7539,259.763,259.6817,259.7539,23461.0
2020-01-28 12:45:00,287.73,287.79,287.69,287.71,12563.0,259.79,259.8442,259.7539,259.772,12563.0
2020-01-28 12:50:00,287.7,287.75,287.56,287.7,12426.0,259.763,259.8081,259.6365,259.763,12426.0
2020-01-28 12:55:00,287.7,287.76,287.69,287.72,10640.0,259.763,259.8171,259.7539,259.781,10640.0
2020-01-28 13:00:00,287.72,287.72,287.45,287.48,31890.0,259.781,259.781,259.5372,259.5643,31890.0
2020-01-28 13:05:00,287.46,287.49,287.35,287.36,20766.0,259.5463,259.5733,259.4469,259.456,20766.0
2020-01-28 13:10:00,287.35,287.51,287.34,287.5,11449.0,259.4469,259.5914,259.4379,259.5824,11449.0
2020-01-28 13:15:00,287.5,287.56,287.38,287.47,11241.0,259.5824,259.6365,259.474,259.5553,11241.0
2020-01-28 13:20:00,287.44,287.52,287.39,287.49,14106.0,259.5282,259.6004,259.4831,259.5733,14106.0
2020-01-28 13:25:00,287.48,287.56,287.48,287.52,3646.0,259.5643,259.6365,259.5643,259.6004,3646.0
2020-01-28 13:30:00,287.52,287.57,287.38,287.42,31256.0,259.6004,259.6456,259.474,259.5101,31256.0
2020-01-28 13:35:00,287.45,287.45,287.32,287.37,33821.0,259.5372,259.5372,259.4199,259.465,33821.0
2020-01-28 13:40:00,287.37,287.51,287.35,287.48,6451.0,259.465,259.5914,259.4469,259.5643,6451.0
2020-01-28 13:45:00,287.52,287.62,287.52,287.61,5733.0,259.6004,259.6907,259.6004,259.6817,5733.0
2020-01-28 13:50:00,287.62,287.65,287.55,287.65,3660.0,259.6907,259.7178,259.6275,259.7178,3660.0
2020-01-28 13:55:00,287.62,287.69,287.57,287.63,20643.0,259.6907,259.7539,259.6456,259.6998,20643.0
2020-01-28 14:00:00,287.62,287.8,287.62,287.8,11801.0,259.6907,259.8532,259.6907,259.8532,11801.0
2020-01-28 14:05:00,287.78,287.82,287.7,287.76,9238.0,259.8352,259.8713,259.763,259.8171,9238.0
2020-01-28 14:10:00,287.77,288.03,287.76,288.0,11536.0,259.8262,260.0609,259.8171,260.0338,11536.0
2020-01-28 14:15:00,288.01,288.05,287.9,287.96,23628.0,260.0429,260.079,259.9435,259.9977,23628.0
2020-01-28 14:20:00,287.98,288.0,287.88,287.9,19162.0,260.0158,260.0338,259.9255,259.9435,19162.0
2020-01-28 14:25:00,287.93,287.93,287.82,287.82,7738.0,259.9706,259.9706,259.8713,259.8713,7738.0
2020-01-28 14:30:00,287.83,287.91,287.82,287.9,9631.0,259.8803,259.9526,259.8713,259.9435,9631.0
2020-01-28 14:35:00,287.9,288.11,287.9,288.03,37106.0,259.9435,260.1331,259.9435,260.0609,37106.0
2020-01-28 14:40:00,288.01,288.19,288.01,288.18,11623.0,260.0429,260.2054,260.0429,260.1963,11623.0
2020-01-28 14:45:00,288.18,288.19,287.98,287.98,29048.0,260.1963,260.2054,260.0158,260.0158,29048.0
2020-01-28 14:50:00,287.98,288.01,287.83,287.88,33434.0,260.0158,260.0429,259.8803,259.9255,33434.0
2020-01-28 14:55:00,287.89,287.95,287.79,287.8,24058.0,259.9345,259.9887,259.8442,259.8532,24058.0
2020-01-28 15:00:00,287.78,287.86,287.6,287.6,109249.0,259.8352,259.9074,259.6727,259.6727,109249.0
2020-01-28 15:05:00,287.64,287.66,287.49,287.52,16504.0,259.7088,259.7268,259.5733,259.6004,16504.0
2020-01-28 15:10:00,287.54,287.61,287.51,287.58,13292.0,259.6185,259.6817,259.5914,259.6546,13292.0
2020-01-28 15:15:00,287.59,287.64,287.45,287.62,23771.0,259.6636,259.7088,259.5372,259.6907,23771.0
2020-01-28 15:20:00,287.6,287.82,287.59,287.8,8346.0,259.6727,259.8713,259.6636,259.8532,8346.0
2020-01-28 15:25:00,287.79,287.93,287.73,287.93,32113.0,259.8442,259.9706,259.79,259.9706,32113.0
2020-01-28 15:30:00,287.94,287.96,287.71,287.78,35310.0,259.9796,259.9977,259.772,259.8352,35310.0
2020-01-28 15:35:00,287.81,287.83,287.42,287.43,53188.0,259.8623,259.8803,259.5101,259.5192,53188.0
2020-01-28 15:40:00,287.44,287.62,287.38,287.62,70565.0,259.5282,259.6907,259.474,259.6907,70565.0
2020-01-28 15:45:00,287.62,287.67,287.47,287.63,26495.0,259.6907,259.7359,259.5553,259.6998,26495.0
2020-01-28 15:50:00,287.61,287.67,287.31,287.41,65014.0,259.6817,259.7359,259.4108,259.5011,65014.0
2020-01-28 15:55:00,287.4,287.59,287.15,287.22,158703.0,259.4921,259.6636,259.2664,259.3296,158703.0
2020-01-29 09:30:00,288.99,289.28,288.73,288.9,155119.0,260.9277,261.1895,260.6929,260.8464,155119.0
2020-01-29 09:35:00,288.9,289.08,288.6,288.69,97703.0,260.8464,261.009,260.5756,260.6568,97703.0
2020-01-29 09:40:00,288.69,288.79,288.5,288.5,30592.0,260.6568,260.7471,260.4853,260.4853,30592.0
2020-01-29 09:45:00,288.51,288.57,288.26,288.27,19295.0,260.4943,260.5485,260.2686,260.2776,19295.0
2020-01-29 09:50:00,288.27,288.44,288.14,288.18,26264.0,260.2776,260.4311,260.1602,260.1963,26264.0
2020-01-29 09:55:00,288.14,288.14,287.85,287.89,66669.0,260.1602,260.1602,259.8984,259.9345,66669.0
2020-01-29 10:00:00,287.9,287.9,287.3,287.3,57667.0,259.9435,259.9435,259.4018,259.4018,57667.0
2020-01-29 10:05:00,287.35,287.58,287.29,287.47,32848.0,259.4469,259.6546,259.3928,259.5553,32848.0
2020-01-29 10:10:00,287.48,287.56,287.21,287.48,83218.0,259.5643,259.6365,259.3205,259.5643,83218.0
2020-01-29 10:15:00,287.46,287.73,287.42,287.61,32853.0,259.5463,259.79,259.5101,259.6817,32853.0
2020-01-29 10:20:00,287.68,287.92,287.68,287.9,32056.0,259.7449,259.9616,259.7449,259.9435,32056.0
2020-01-29 10:25:00,287.91,288.12,287.8,288.11,15939.0,259.9526,260.1422,259.8532,260.1331,15939.0
2020-01-29 10:30:00,288.08,288.15,287.97,288.05,17535.0,260.1061,260.1693,260.0067,260.079,17535.0
2020-01-29 10:35:00,288.15,288.24,287.94,288.24,21141.0,260.1693,260.2505,259.9796,260.2505,21141.0
2020-01-29 10:40:00,288.25,288.38,288.25,288.31,17915.0,260.2595,260.3769,260.2595,260.3137,17915.0
2020-01-29 10:45:00,288.3,288.48,288.28,288.41,11760.0,260.3047,260.4672,260.2866,260.404,11760.0
2020-01-29 10:50:00,288.48,288.77,288.48,288.74,73377.0,260.4672,260.7291,260.4672,260.702,73377.0
2020-01-29 10:55:00,288.72,288.72,288.5,288.59,10006.0,260.6839,260.6839,260.4853,260.5665,10006.0
2020-01-29 11:00:00,288.61,288.75,288.59,288.67,7985.0,260.5846,260.711,260.5665,260.6388,7985.0
2020-01-29 11:05:00,288.7,288.73,288.46,288.49,14718.0,260.6659,260.6929,260.4492,260.4762,14718.0
2020-01-29 11:10:00,288.52,288.57,288.24,288.5,24705.0,260.5033,260.5485,260.2505,260.4853,24705.0
2020-01-29 11:15:00,288.46,288.62,288.46,288.54,7747.0,260.4492,260.5936,260.4492,260.5214,7747.0
2020-01-29 11:20:00,288.55,288.7,288.45,288.7,48742.0,260.5304,260.6659,260.4401,260.6659,48742.0
2020-01-29 11:25:00,288.69,288.71,288.58,288.66,17202.0,260.6568,260.6749,260.5575,260.6297,17202.0
2020-01-29 11:30:00,288.64,288.68,288.33,288.33,15143.0,260.6117,260.6478,260.3318,260.3318,15143.0
2020-01-29 11:35:00,288.37,288.46,288.29,288.32,3282.0,260.3679,260.4492,260.2957,260.3227,3282.0
2020-01-29 11:40:00,288.35,288.38,288.15,288.24,5244.0,260.3498,260.3769,260.1693,260.2505,5244.0
2020-01-29 11:45:00,288.24,288.47,288.22,288.38,5062.0,260.2505,260.4582,260.2325,260.3769,5062.0
2020-01-29 11:50:00,288.33,288.42,288.3,288.38,8483.0,260.3318,260.413,260.3047,260.3769,8483.0
2020-01-29 11:55:00,288.46,288.46,288.35,288.45,8133.0,260.4492,260.4492,260.3498,260.4401,8133.0
2020-01-29 12:00:00,288.39,288.42,288.27,288.37,6923.0,260.386,260.413,260.2776,260.3679,6923.0
2020-01-29 12:05:00,288.39,288.4,288.26,288.27,6915.0,260.386,260.395,260.2686,260.2776,6915.0
2020-01-29 12:10:00,288.26,288.38,288.25,288.38,2745.0,260.2686,260.3769,260.2595,260.3769,2745.0
2020-01-29 12:15:00,288.35,288.44,288.27,288.4,4586.0,260.3498,260.4311,260.2776,260.395,4586.0
2020-01-29 12:20:00,288.4,288.5,288.36,288.39,14081.0,260.395,260.4853,260.3589,260.386,14081.0
2020-01-29 12:25:00,288.37,288.53,288.37,288.52,6210.0,260.3679,260.5124,260.3679,260.5033,6210.0
2020-01-29 12:30:00,288.52,288.52,288.37,288.38,3390.0,260.5033,260.5033,260.3679,260.3769,3390.0
2020-01-29 12:35:00,288.39,288.4,288.36,288.38,3659.0,260.386,260.395,260.3589,260.3769,3659.0
2020-01-29 12:40:00,288.4,288.4,288.29,288.38,3817.0,260.395,260.395,260.2957,260.3769,3817.0
2020-01-29 12:45:00,288.37,288.42,288.36,288.39,5364.0,260.3679,260.413,260.3589,260.386,5364.0
2020-01-29 12:50:00,288.39,288.44,288.38,288.38,8660.0,260.386,260.4311,260.3769,260.3769,8660.0
2020-01-29 12:55:00,288.39,288.42,288.22,288.28,11266.0,260.386,260.413,260.2325,260.2866,11266.0
2020-01-29 13:00:00,288.28,288.37,288.28,288.37,5647.0,260.2866,260.3679,260.2866,260.3679,5647.0
2020-01-29 13:05:00,288.34,288.35,288.21,288.23,3619.0,260.3408,260.3498,260.2234,260.2415,3619.0
2020-01-29 13:10:00,288.23,288.31,288.23,288.31,4744.0,260.2415,260.3137,260.2415,260.3137,4744.0
2020-01-29 13:15:00,288.32,288.47,288.32,288.47,1239.0,260.3227,260.4582,260.3227,260.4582,1239.0
2020-01-29 13:20:00,288.45,288.54,288.43,288.54,4094.0,260.4401,260.5214,260.4221,260.5214,4094.0
2020-01-29 13:25:00,288.56,288.76,288.56,288.76,19962.0,260.5394,260.72,260.5394,260.72,19962.0
2020-01-29 13:30:00,288.75,288.86,288.74,288.82,10969.0,260.711,260.8103,260.702,260.7742,10969.0
2020-01-29 13:35:00,288.81,288.81,288.74,288.76,9452.0,260.7652,260.7652,260.702,260.72,9452.0
2020-01-29 13:40:00,288.76,288.76,288.66,288.7,7010.0,260.72,260.72,260.6297,260.6659,7010.0
2020-01-29 13:45:00,288.71,288.75,288.66,288.69,10683.0,260.6749,260.711,260.6297,260.6568,10683.0
2020-01-29 13:50:00,288.67,288.68,288.52,288.53,14256.0,260.6388,260.6478,260.5033,260.5124,14256.0
2020-01-29 13:55:00,288.54,288.56,288.46,288.46,6246.0,260.5214,260.5394,260.4492,260.4492,6246.0
2020-01-29 14:00:00,288.51,288.98,288.3,288.94,37413.0,260.4943,260.9187,260.3047,260.8825,37413.0
2020-01-29 14:05:00,288.9,288.99,288.81,288.81,12185.0,260.8464,260.9277,260.7652,260.7652,12185.0
2020-01-29 14:10:00,288.81,288.86,288.67,288.7,20711.0,260.7652,260.8103,260.6388,260.6659,20711.0
2020-01-29 14:15:00,288.71,288.78,288.64,288.75,12012.0,260.6749,260.7381,260.6117,260.711,12012.0
2020-01-29 14:20:00,288.76,288.78,288.63,288.63,16010.0,260.72,260.7381,260.6026,260.6026,16010.0
2020-01-29 14:25:00,288.6,288.68,288.52,288.65,11445.0,260.5756,260.6478,260.5033,260.6207,11445.0
2020-01-29 14:30:00,288.67,288.73,288.57,288.68,19026.0,260.6388,260.6929,260.5485,260.6478,19026.0
2020-01-29 14:35:00,288.63,288.7,288.48,288.64,40911.0,260.6026,260.6659,260.4672,260.6117,40911.0
2020-01-29 14:40:00,288.69,288.69,288.43,288.52,27760.0,260.6568,260.6568,260.4221,260.5033,27760.0
2020-01-29 14:45:00,288.53,288.53,288.34,288.48,7180.0,260.5124,260.5124,260.3408,260.4672,7180.0
2020-01-29 14:50:00,288.45,288.51,288.26,288.34,8687.0,260.4401,260.4943,260.2686,260.3408,8687.0
2020-01-29 14:55:00,288.39,288.41,288.26,288.26,6188.0,260.386,260.404,260.2686,260.2686,6188.0
2020-01-29 15:00:00,288.33,288.34,287.84,287.97,55730.0,260.3318,260.3408,259.8894,260.0067,55730.0
2020-01-29 15:05:00,288.0,288.2,287.98,288.14,31315.0,260.0338,260.2144,260.0158,260.1602,31315.0
2020-01-29 15:10:00,288.16,288.19,287.69,287.8,28915.0,260.1783,260.2054,259.7539,259.8532,28915.0
2020-01-29 15:15:00,287.71,287.82,287.55,287.78,15404.0,259.772,259.8713,259.6275,259.8352,15404.0
2020-01-29 15:20:00,287.76,287.8,287.47,287.72,25478.0,259.8171,259.8532,259.5553,259.781,25478.0
2020-01-29 15:25:00,287.7,288.11,287.7,288.07,33663.0,259.763,260.1331,259.763,260.097,33663.0
2020-01-29 15:30:00,288.04,288.15,287.93,288.05,32581.0,260.0699,260.1693,259.9706,260.079,32581.0
2020-01-29 15:35:00,288.04,288.09,287.84,287.86,10368.0,260.0699,260.1151,259.8894,259.9074,10368.0
2020-01-29 15:40:00,287.88,287.88,287.6,287.79,43872.0,259.9255,259.9255,259.6727,259.8442,43872.0
2020-01-29 15:45:00,287.81,287.81,287.59,287.63,34923.0,259.8623,259.8623,259.6636,259.6998,34923.0
2020-01-29 15:50:00,287.66,287.71,287.45,287.48,50510.0,259.7268,259.772,259.5372,259.5643,50510.0
2020-01-29 15:55:00,287.47,287.61,287.26,287.31,98729.0,259.5553,259.6817,259.3657,259.4108,98729.0
2020-01-30 09:30:00,285.75,286.56,285.67,286.42,120258.0,258.0023,258.7337,257.9301,258.6072,120258.0
2020-01-30 09:35:00,286.46,286.98,286.37,286.81,94120.0,258.6434,259.1129,258.5621,258.9594,94120.0
2020-01-30 09:40:00,286.87,286.93,286.52,286.86,27013.0,259.0136,259.0677,258.6975,259.0045,27013.0
2020-01-30 09:45:00,286.87,287.15,286.76,286.95,36132.0,259.0136,259.2664,258.9142,259.0858,36132.0
2020-01-30 09:50:00,286.95,286.98,286.61,286.68,18822.0,259.0858,259.1129,258.7788,258.842,18822.0
2020-01-30 09:55:00,286.7,286.79,286.48,286.52,105667.0,258.8601,258.9413,258.6614,258.6975,105667.0
2020-01-30 10:00:00,286.57,286.86,286.48,286.82,28704.0,258.7427,259.0045,258.6614,258.9684,28704.0
2020-01-30 10:05:00,286.85,287.28,286.81,287.21,39270.0,258.9955,259.3837,258.9594,259.3205,39270.0
2020-01-30 10:10:00,287.19,287.22,286.84,286.89,23713.0,259.3025,259.3296,258.9865,259.0316,23713.0
2020-01-30 10:15:00,286.85,286.94,286.38,286.47,38979.0,258.9955,259.0768,258.5711,258.6524,38979.0
2020-01-30 10:20:00,286.48,286.62,286.35,286.36,46195.0,258.6614,258.7878,258.544,258.5531,46195.0
2020-01-30 10:25:00,286.39,286.55,286.31,286.47,53748.0,258.5802,258.7246,258.5079,258.6524,53748.0
2020-01-30 10:30:00,286.49,286.49,286.07,286.2,50921.0,258.6705,258.6705,258.2912,258.4086,50921.0
2020-01-30 10:35:00,286.19,286.21,285.8,285.8,58193.0,258.3996,258.4176,258.0475,258.0475,58193.0
2020-01-30 10:40:00,285.78,285.86,285.38,285.46,89374.0,258.0294,258.1016,257.6682,257.7405,89374.0
2020-01-30 10:45:00,285.47,285.6,285.28,285.55,30774.0,257.7495,257.8669,257.5779,257.8217,30774.0
2020-01-30 10:50:00,285.52,285.54,284.94,284.96,69256.0,257.7946,257.8127,257.271,257.289,69256.0
2020-01-30 10:55:00,284.95,285.36,284.85,285.02,34697.0,257.28,257.6502,257.1897,257.3432,34697.0
2020-01-30 11:00:00,285.01,285.47,284.98,285.4,20511.0,257.3342,257.7495,257.3071,257.6863,20511.0
2020-01-30 11:05:00,285.41,285.6,285.26,285.27,33243.0,257.6953,257.8669,257.5599,257.5689,33243.0
2020-01-30 11:10:00,285.26,285.93,285.26,285.93,31846.0,257.5599,258.1648,257.5599,258.1648,31846.0
2020-01-30 11:15:00,285.88,285.88,285.67,285.87,14313.0,258.1197,258.1197,257.9301,258.1107,14313.0
2020-01-30 11:20:00,285.9,286.14,285.73,286.12,15973.0,258.1377,258.3544,257.9843,258.3364,15973.0
2020-01-30 11:25:00,286.12,286.28,286.01,286.13,17960.0,258.3364,258.4808,258.2371,258.3454,17960.0
2020-01-30 11:30:00,286.2,286.21,285.97,286.01,12522.0,258.4086,258.4176,258.2009,258.2371,12522.0
2020-01-30 11:35:00,286.03,286.4,285.96,286.27,22356.0,258.2551,258.5892,258.1919,258.4718,22356.0
2020-01-30 11:40:00,286.31,286.6,286.3,286.35,49486.0,258.5079,258.7698,258.4989,258.544,49486.0
2020-01-30 11:45:00,286.41,286.74,286.35,286.64,59972.0,258.5982,258.8962,258.544,258.8059,59972.0
2020-01-30 11:50:00,286.64,286.94,286.64,286.82,23919.0,258.8059,259.0768,258.8059,258.9684,23919.0
2020-01-30 11:55:00,286.8,286.8,286.45,286.45,34168.0,258.9503,258.9503,258.6343,258.6343,34168.0
2020-01-30 12:00:00,286.45,286.62,286.42,286.6,12991.0,258.6343,258.7878,258.6072,258.7698,12991.0
2020-01-30 12:05:00,286.59,286.62,286.31,286.31,8638.0,258.7607,258.7878,258.5079,258.5079,8638.0
2020-01-30 12:10:00,286.29,286.32,286.1,286.16,10676.0,258.4899,258.517,258.3183,258.3725,10676.0
2020-01-30 12:15:00,286.13,286.3,286.07,286.3,16281.0,258.3454,258.4989,258.2912,258.4989,16281.0
2020-01-30 12:20:00,286.26,286.42,286.26,286.29,7426.0,258.4628,258.6072,258.4628,258.4899,7426.0
2020-01-30 12:25:00,286.24,286.25,285.82,285.82,20862.0,258.4447,258.4538,258.0655,258.0655,20862.0
2020-01-30 12:30:00,285.86,285.95,285.76,285.82,17415.0,258.1016,258.1829,258.0113,258.0655,17415.0
2020-01-30 12:35:00,285.76,285.9,285.29,285.34,47647.0,258.0113,258.1377,257.587,257.6321,47647.0
2020-01-30 12:40:00,285.26,285.47,285.16,285.31,26773.0,257.5599,257.7495,257.4696,257.605,26773.0
2020-01-30 12:45:00,285.31,285.36,285.13,285.22,28077.0,257.605,257.6502,257.4425,257.5238,28077.0
2020-01-30 12:50:00,285.12,285.66,285.12,285.41,34725.0,257.4335,257.921,257.4335,257.6953,34725.0
2020-01-30 12:55:00,285.42,285.63,285.38,285.61,20260.0,257.7044,257.894,257.6682,257.8759,20260.0
2020-01-30 13:00:00,285.63,285.88,285.55,285.73,49620.0,257.894,258.1197,257.8217,257.9843,49620.0
2020-01-30 13:05:00,285.7,285.7,285.44,285.48,6666.0,257.9572,257.9572,257.7224,257.7585,6666.0
2020-01-30 13:10:00,285.51,285.73,285.51,285.58,12694.0,257.7856,257.9843,257.7856,257.8488,12694.0
2020-01-30 13:15:00,285.62,285.8,285.4,285.4,17747.0,257.8849,258.0475,257.6863,257.6863,17747.0
2020-01-30 13:20:00,285.41,285.58,285.36,285.53,7932.0,257.6953,257.8488,257.6502,257.8037,7932.0
2020-01-30 13:25:00,285.52,285.76,285.52,285.67,8232.0,257.7946,258.0113,257.7946,257.9301,8232.0
2020-01-30 13:30:00,285.66,285.97,285.53,285.9,13758.0,257.921,258.2009,257.8037,258.1377,13758.0
2020-01-30 13:35:00,285.81,285.9,285.78,285.87,8887.0,258.0565,258.1377,258.0294,258.1107,8887.0
2020-01-30 13:40:00,285.88,285.96,285.86,285.92,10134.0,258.1197,258.1919,258.1016,258.1558,10134.0
2020-01-30 13:45:00,285.85,286.0,285.73,285.74,13768.0,258.0926,258.228,257.9843,257.9933,13768.0
2020-01-30 13:50:00,285.72,285.79,285.68,285.78,11113.0,257.9752,258.0384,257.9391,258.0294,11113.0
2020-01-30 13:55:00,285.74,285.79,285.59,285.73,4155.0,257.9933,258.0384,257.8578,257.9843,4155.0
2020-01-30 14:00:00,285.76,285.89,285.71,285.86,11496.0,258.0113,258.1287,257.9662,258.1016,11496.0
2020-01-30 14:05:00,285.85,286.1,285.8,286.09,12879.0,258.0926,258.3183,258.0475,258.3093,12879.0
2020-01-30 14:10:00,286.06,286.2,286.05,286.19,14986.0,258.2822,258.4086,258.2732,258.3996,14986.0
2020-01-30 14:15:00,286.16,286.35,286.15,286.35,9997.0,258.3725,258.544,258.3635,258.544,9997.0
2020-01-30 14:20:00,286.36,286.43,286.25,286.26,9690.0,258.5531,258.6163,258.4538,258.4628,9690.0
2020-01-30 14:25:00,286.26,286.37,286.26,286.26,13786.0,258.4628,258.5621,258.4628,258.4628,13786.0
2020-01-30 14:30:00,286.22,286.22,286.06,286.07,9881.0,258.4267,258.4267,258.2822,258.2912,9881.0
2020-01-30 14:35:00,286.03,286.05,285.89,286.03,19889.0,258.2551,258.2732,258.1287,258.2551,19889.0
2020-01-30 14:40:00,286.04,287.05,285.8,286.09,137358.0,258.2641,259.1761,258.0475,258.3093,137358.0
2020-01-30 14:45:00,286.06,286.67,285.8,286.5,54789.0,258.2822,258.833,258.0475,258.6795,54789.0
2020-01-30 14:50:00,286.62,286.71,286.15,286.38,22980.0,258.7878,258.8691,258.3635,258.5711,22980.0
2020-01-30 14:55:00,286.41,287.05,286.4,286.79,52010.0,258.5982,259.1761,258.5892,258.9413,52010.0
2020-01-30 15:00:00,286.84,287.35,286.7,287.29,72712.0,258.9865,259.4469,258.8601,259.3928,72712.0
2020-01-30 15:05:00,287.32,287.32,286.8,286.8,44953.0,259.4199,259.4199,258.9503,258.9503,44953.0
2020-01-30 15:10:00,286.8,286.97,286.74,286.88,21363.0,258.9503,259.1038,258.8962,259.0226,21363.0
2020-01-30 15:15:00,286.95,287.35,286.82,287.23,55665.0,259.0858,259.4469,258.9684,259.3386,55665.0
2020-01-30 15:20:00,287.27,287.63,287.27,287.56,66562.0,259.3747,259.6998,259.3747,259.6365,66562.0
2020-01-30 15:25:00,287.58,287.64,287.26,287.4,28706.0,259.6546,259.7088,259.3657,259.4921,28706.0
2020-01-30 15:30:00,287.38,287.56,287.31,287.56,33623.0,259.474,259.6365,259.4108,259.6365,33623.0
2020-01-30 15:35:00,287.5,287.63,287.34,287.6,22994.0,259.5824,259.6998,259.4379,259.6727,22994.0
2020-01-30 15:40:00,287.55,288.14,287.5,287.94,66513.0,259.6275,260.1602,259.5824,259.9796,66513.0
2020-01-30 15:45:00,287.96,288.32,287.01,288.21,126024.0,259.9977,260.3227,259.14,260.2234,126024.0
2020-01-30 15:50:00,288.22,288.4,288.1,288.26,57104.0,260.2325,260.395,260.1241,260.2686,57104.0
2020-01-30 15:55:00,288.26,288.77,288.18,288.54,133055.0,260.2686,260.7291,260.1963,260.5214,133055.0
2020-01-31 09:30:00,286.94,287.23,286.38,286.52,170820.0,259.0768,259.3386,258.5711,258.6975,170820.0
2020-01-31 09:35:00,286.44,286.88,286.13,286.71,198326.0,258.6253,259.0226,258.3454,258.8691,198326.0
2020-01-31 09:40:00,286.68,286.68,286.25,286.31,60881.0,258.842,258.842,258.4538,258.5079,60881.0
2020-01-31 09:45:00,286.25,286.28,285.97,286.15,64720.0,258.4538,258.4808,258.2009,258.3635,64720.0
2020-01-31 09:50:00,286.15,286.27,285.74,285.86,38627.0,258.3635,258.4718,257.9933,258.1016,38627.0
2020-01-31 09:55:00,285.88,286.39,285.87,286.21,24078.0,258.1197,258.5802,258.1107,258.4176,24078.0
2020-01-31 10:00:00,286.22,286.23,285.48,285.59,63026.0,258.4267,258.4357,257.7585,257.8578,63026.0
2020-01-31 10:05:00,285.65,285.74,285.44,285.58,37028.0,257.912,257.9933,257.7224,257.8488,37028.0
2020-01-31 10:10:00,285.57,285.9,285.49,285.58,53284.0,257.8398,258.1377,257.7676,257.8488,53284.0
2020-01-31 10:15:00,285.52,285.6,285.27,285.6,34896.0,257.7946,257.8669,257.5689,257.8669,34896.0
2020-01-31 10:20:00,285.59,285.84,285.56,285.69,15507.0,257.8578,258.0836,257.8308,257.9481,15507.0
2020-01-31 10:25:00,285.69,285.91,285.27,285.27,34987.0,257.9481,258.1468,257.5689,257.5689,34987.0
2020-01-31 10:30:00,285.25,285.45,285.21,285.32,38884.0,257.5509,257.7314,257.5147,257.6141,38884.0
2020-01-31 10:35:00,285.29,285.31,285.08,285.1,27418.0,257.587,257.605,257.3974,257.4154,27418.0
2020-01-31 10:40:00,285.08,285.36,284.92,284.92,78926.0,257.3974,257.6502,257.2529,257.2529,78926.0
2020-01-31 10:45:00,284.95,285.15,284.93,284.99,25240.0,257.28,257.4606,257.2619,257.3161,25240.0
2020-01-31 10:50:00,284.96,284.97,284.57,284.75,53839.0,257.289,257.2981,256.9369,257.0994,53839.0
2020-01-31 10:55:00,284.73,284.93,284.62,284.73,22520.0,257.0814,257.2619,256.982,257.0814,22520.0
2020-01-31 11:00:00,284.69,285.08,284.65,285.01,37087.0,257.0452,257.3974,257.0091,257.3342,37087.0
2020-01-31 11:05:00,284.92,284.92,284.38,284.39,43563.0,257.2529,257.2529,256.7653,256.7744,43563.0
2020-01-31 11:10:00,284.39,284.76,284.32,284.32,66570.0,256.7744,257.1084,256.7112,256.7112,66570.0
2020-01-31 11:15:00,284.3,284.51,283.82,284.46,105334.0,256.6931,256.8827,256.2597,256.8376,105334.0
2020-01-31 11:20:00,284.42,284.55,284.25,284.29,30857.0,256.8015,256.9188,256.648,256.6841,30857.0
2020-01-31 11:25:00,284.26,284.39,284.01,284.01,28311.0,256.657,256.7744,256.4313,256.4313,28311.0
2020-01-31 11:30:00,284.08,284.37,284.0,284.26,55667.0,256.4945,256.7563,256.4222,256.657,55667.0
2020-01-31 11:35:00,284.28,284.45,283.67,284.01,47810.0,256.6751,256.8285,256.1243,256.4313,47810.0
2020-01-31 11:40:00,283.99,284.4,283.98,284.4,57637.0,256.4132,256.7834,256.4042,256.7834,57637.0
2020-01-31 11:45:00,284.37,284.82,284.35,284.64,56115.0,256.7563,257.1626,256.7383,257.0001,56115.0
2020-01-31 11:50:00,284.63,284.64,284.36,284.59,42969.0,256.9911,257.0001,256.7473,256.955,42969.0
2020-01-31 11:55:00,284.6,284.8,284.57,284.8,37119.0,256.964,257.1446,256.9369,257.1446,37119.0
2020-01-31 12:00:00,284.75,284.8,284.6,284.68,43018.0,257.0994,257.1446,256.964,257.0362,43018.0
2020-01-31 12:05:00,284.67,284.67,284.44,284.54,16564.0,257.0272,257.0272,256.8195,256.9098,16564.0
2020-01-31 12:10:00,284.55,284.68,284.28,284.34,29072.0,256.9188,257.0362,256.6751,256.7292,29072.0
2020-01-31 12:15:00,284.27,284.35,284.22,284.29,8008.0,256.666,256.7383,256.6209,256.6841,8008.0
2020-01-31 12:20:00,284.31,284.37,284.15,284.2,19547.0,256.7021,256.7563,256.5577,256.6028,19547.0
2020-01-31 12:25:00,284.19,284.41,284.08,284.31,23335.0,256.5938,256.7924,256.4945,256.7021,23335.0
2020-01-31 12:30:00,284.28,284.28,283.76,283.76,25919.0,256.6751,256.6751,256.2055,256.2055,25919.0
2020-01-31 12:35:00,283.79,283.8,283.25,283.41,62803.0,256.2326,256.2417,255.7451,255.8895,62803.0
2020-01-31 12:40:00,283.34,283.95,283.24,283.95,84499.0,255.8263,256.3771,255.736,256.3771,84499.0
2020-01-31 12:45:00,283.92,283.92,283.34,283.4,50755.0,256.35,256.35,255.8263,255.8805,50755.0
2020-01-31 12:50:00,283.36,283.71,283.09,283.53,71323.0,255.8444,256.1604,255.6006,255.9979,71323.0
2020-01-31 12:55:00,283.57,283.68,283.42,283.54,33919.0,256.034,256.1333,255.8986,256.0069,33919.0
2020-01-31 13:00:00,283.52,283.9,283.46,283.57,20212.0,255.9889,256.332,255.9347,256.034,20212.0
2020-01-31 13:05:00,283.55,283.63,283.28,283.36,38200.0,256.0159,256.0882,255.7722,255.8444,38200.0
2020-01-31 13:10:00,283.33,283.42,283.23,283.23,16806.0,255.8173,255.8986,255.727,255.727,16806.0
2020-01-31 13:15:00,283.28,283.43,283.16,283.31,23043.0,255.7722,255.9076,255.6638,255.7992,23043.0
2020-01-31 13:20:00,283.23,283.57,283.1,283.57,30109.0,255.727,256.034,255.6096,256.034,30109.0
2020-01-31 13:25:00,283.52,283.61,283.18,283.29,29258.0,255.9889,256.0701,255.6819,255.7812,29258.0
2020-01-31 13:30:00,283.27,283.27,282.88,283.2,44801.0,255.7631,255.7631,255.411,255.6999,44801.0
2020-01-31 13:35:00,283.2,283.25,282.73,282.8,60844.0,255.6999,255.7451,255.2756,255.3388,60844.0
2020-01-31 13:40:00,282.79,283.0,282.65,282.67,44793.0,255.3297,255.5193,255.2033,255.2214,44793.0
2020-01-31 13:45:00,282.65,282.9,282.55,282.89,49260.0,255.2033,255.4291,255.113,255.42,49260.0
2020-01-31 13:50:00,282.91,283.01,282.63,282.94,42064.0,255.4381,255.5284,255.1853,255.4652,42064.0
2020-01-31 13:55:00,282.95,283.15,282.88,283.13,25950.0,255.4742,255.6548,255.411,255.6367,25950.0
2020-01-31 14:00:00,283.15,283.53,283.15,283.51,67427.0,255.6548,255.9979,255.6548,255.9798,67427.0
2020-01-31 14:05:00,283.51,283.51,283.27,283.3,48405.0,255.9798,255.9798,255.7631,255.7902,48405.0
2020-01-31 14:10:00,283.38,283.5,283.15,283.16,30680.0,255.8624,255.9708,255.6548,255.6638,30680.0
2020-01-31 14:15:00,283.17,283.41,283.08,283.4,40175.0,255.6728,255.8895,255.5916,255.8805,40175.0
2020-01-31 14:20:00,283.37,283.38,282.8,282.83,63931.0,255.8534,255.8624,255.3388,255.3659,63931.0
2020-01-31 14:25:00,282.84,283.05,282.79,282.99,30615.0,255.3749,255.5645,255.3297,255.5103,30615.0
2020-01-31 14:30:00,282.9,283.63,282.84,283.39,56331.0,255.4291,256.0882,255.3749,255.8715,56331.0
2020-01-31 14:35:00,283.4,283.5,283.25,283.33,39293.0,255.8805,255.9708,255.7451,255.8173,39293.0
2020-01-31 14:40:00,283.35,283.43,282.96,283.0,33260.0,255.8354,255.9076,255.4832,255.5193,33260.0
2020-01-31 14:45:00,283.01,283.16,282.89,282.94,20030.0,255.5284,255.6638,255.42,255.4652,20030.0
2020-01-31 14:50:00,282.95,283.1,282.9,282.94,8834.0,255.4742,255.6096,255.4291,255.4652,8834.0
2020-01-31 14:55:00,282.92,283.27,282.92,283.01,39231.0,255.4471,255.7631,255.4471,255.5284,39231.0
2020-01-31 15:00:00,283.07,283.21,282.9,283.0,26141.0,255.5825,255.709,255.4291,255.5193,26141.0
2020-01-31 15:05:00,282.95,283.02,282.66,282.73,69225.0,255.4742,255.5374,255.2124,255.2756,69225.0
2020-01-31 15:10:00,282.73,282.81,282.47,282.5,53743.0,255.2756,255.3478,255.0408,255.0679,53743.0
2020-01-31 15:15:00,282.52,282.71,282.38,282.57,70582.0,255.086,255.2575,254.9596,255.1311,70582.0
2020-01-31 15:20:00,282.59,282.74,282.4,282.62,45089.0,255.1492,255.2846,254.9776,255.1762,45089.0
2020-01-31 15:25:00,282.65,282.65,282.25,282.25,53338.0,255.2033,255.2033,254.8422,254.8422,53338.0
2020-01-31 15:30:00,282.25,282.43,282.04,282.19,80376.0,254.8422,255.0047,254.6526,254.788,80376.0
2020-01-31 15:35:00,282.13,282.18,281.91,281.95,81339.0,254.7338,254.779,254.5352,254.5713,81339.0
2020-01-31 15:40:00,281.98,282.54,281.61,282.39,193205.0,254.5984,255.104,254.2643,254.9686,193205.0
2020-01-31 15:45:00,282.38,282.6,282.08,282.16,126841.0,254.9596,255.1582,254.6887,254.7609,126841.0
2020-01-31 15:50:00,282.23,282.7,282.16,282.6,124751.0,254.8241,255.2485,254.7609,255.1582,124751.0
2020-01-31 15:55:00,282.58,282.78,282.29,282.41,318430.0,255.1401,255.3207,254.8783,254.9866,318430.0
2020-02-03 09:30:00,283.65,284.13,283.5,284.11,243759.0,256.1062,256.5396,255.9708,256.5216,243759.0
2020-02-03 09:35:00,284.12,284.59,284.12,284.39,68857.0,256.5306,256.955,256.5306,256.7744,68857.0
2020-02-03 09:40:00,284.39,284.58,284.33,284.57,72751.0,256.7744,256.9459,256.7202,256.9369,72751.0
2020-02-03 09:45:00,284.57,285.19,284.57,285.14,66911.0,256.9369,257.4967,256.9369,257.4515,66911.0
2020-02-03 09:50:00,285.15,285.55,285.13,285.39,50290.0,257.4606,257.8217,257.4425,257.6773,50290.0
2020-02-03 09:55:00,285.42,285.47,285.27,285.37,29700.0,257.7044,257.7495,257.5689,257.6592,29700.0
2020-02-03 10:00:00,285.42,286.16,285.4,285.91,123371.0,257.7044,258.3725,257.6863,258.1468,123371.0
2020-02-03 10:05:00,285.9,285.92,285.34,285.63,86180.0,258.1377,258.1558,257.6321,257.894,86180.0
2020-02-03 10:10:00,285.63,285.85,285.59,285.83,40729.0,257.894,258.0926,257.8578,258.0745,40729.0
2020-02-03 10:15:00,285.85,285.94,285.65,285.87,26594.0,258.0926,258.1739,257.912,258.1107,26594.0
2020-02-03 10:20:00,285.88,285.92,285.68,285.86,19131.0,258.1197,258.1558,257.9391,258.1016,19131.0
2020-02-03 10:25:00,285.89,286.26,285.89,286.15,114672.0,258.1287,258.4628,258.1287,258.3635,114672.0
2020-02-03 10:30:00,286.18,286.21,285.93,285.93,29952.0,258.3906,258.4176,258.1648,258.1648,29952.0
2020-02-03 10:35:00,285.94,286.03,285.91,285.91,21297.0,258.1739,258.2551,258.1468,258.1468,21297.0
2020-02-03 10:40:00,285.92,285.92,285.66,285.73,31334.0,258.1558,258.1558,257.921,257.9843,31334.0
2020-02-03 10:45:00,285.69,285.76,285.26,285.27,31469.0,257.9481,258.0113,257.5599,257.5689,31469.0
2020-02-03 10:50:00,285.26,285.5,285.26,285.4,32371.0,257.5599,257.7766,257.5599,257.6863,32371.0
2020-02-03 10:55:00,285.42,285.5,285.33,285.45,19652.0,257.7044,257.7766,257.6231,257.7314,19652.0
2020-02-03 11:00:00,285.45,285.61,285.4,285.52,20813.0,257.7314,257.8759,257.6863,257.7946,20813.0
2020-02-03 11:05:00,285.54,285.73,285.39,285.66,35946.0,257.8127,257.9843,257.6773,257.921,35946.0
2020-02-03 11:10:00,285.67,285.69,285.15,285.19,23720.0,257.9301,257.9481,257.4606,257.4967,23720.0
2020-02-03 11:15:00,285.2,285.29,284.93,285.12,21601.0,257.5057,257.587,257.2619,257.4335,21601.0
2020-02-03 11:20:00,285.14,285.21,284.96,285.16,18733.0,257.4515,257.5147,257.289,257.4696,18733.0
2020-02-03 11:25:00,285.1,285.16,284.87,284.87,18727.0,257.4154,257.4696,257.2078,257.2078,18727.0
2020-02-03 11:30:00,284.9,284.94,284.69,284.73,18753.0,257.2348,257.271,257.0452,257.0814,18753.0
2020-02-03 11:35:00,284.68,284.68,284.53,284.6,16945.0,257.0362,257.0362,256.9008,256.964,16945.0
2020-02-03 11:40:00,284.55,284.67,284.04,284.28,62114.0,256.9188,257.0272,256.4584,256.6751,62114.0
2020-02-03 11:45:00,284.26,284.27,284.06,284.17,22970.0,256.657,256.666,256.4764,256.5757,22970.0
2020-02-03 11:50:00,284.17,284.2,283.91,284.18,27462.0,256.5757,256.6028,256.341,256.5848,27462.0
2020-02-03 11:55:00,284.18,284.36,284.09,284.35,31451.0,256.5848,256.7473,256.5035,256.7383,31451.0
2020-02-03 12:00:00,284.36,284.38,284.13,284.38,15482.0,256.7473,256.7653,256.5396,256.7653,15482.0
2020-02-03 12:05:00,284.4,284.41,284.01,284.01,18637.0,256.7834,256.7924,256.4313,256.4313,18637.0
2020-02-03 12:10:00,284.02,284.28,283.95,284.28,23798.0,256.4403,256.6751,256.3771,256.6751,23798.0
2020-02-03 12:15:00,284.3,284.56,284.29,284.53,18845.0,256.6931,256.9279,256.6841,256.9008,18845.0
2020-02-03 12:20:00,284.53,284.72,284.52,284.68,13807.0,256.9008,257.0723,256.8917,257.0362,13807.0
2020-02-03 12:25:00,284.7,284.7,284.42,284.42,14883.0,257.0543,257.0543,256.8015,256.8015,14883.0
2020-02-03 12:30:00,284.43,284.49,284.13,284.19,9495.0,256.8105,256.8647,256.5396,256.5938,9495.0
2020-02-03 12:35:00,284.22,284.25,284.08,284.08,22634.0,256.6209,256.648,256.4945,256.4945,22634.0
2020-02-03 12:40:00,284.17,284.39,284.15,284.36,13166.0,256.5757,256.7744,256.5577,256.7473,13166.0
2020-02-03 12:45:00,284.33,284.45,284.18,284.4,10061.0,256.7202,256.8285,256.5848,256.7834,10061.0
2020-02-03 12:50:00,284.41,284.55,284.37,284.55,15294.0,256.7924,256.9188,256.7563,256.9188,15294.0
2020-02-03 12:55:00,284.56,284.56,284.4,284.41,22926.0,256.9279,256.9279,256.7834,256.7924,22926.0
2020-02-03 13:00:00,284.46,284.49,284.27,284.31,18985.0,256.8376,256.8647,256.666,256.7021,18985.0
2020-02-03 13:05:00,284.33,284.4,284.13,284.16,11220.0,256.7202,256.7834,256.5396,256.5667,11220.0
2020-02-03 13:10:00,284.15,284.17,283.64,283.77,61524.0,256.5577,256.5757,256.0972,256.2146,61524.0
2020-02-03 13:15:00,283.78,284.0,283.68,283.99,38280.0,256.2236,256.4222,256.1333,256.4132,38280.0
2020-02-03 13:20:00,283.98,284.07,283.9,284.05,11941.0,256.4042,256.4854,256.332,256.4674,11941.0
2020-02-03 13:25:00,284.1,284.12,283.95,283.96,27669.0,256.5125,256.5306,256.3771,256.3861,27669.0
2020-02-03 13:30:00,283.94,284.1,283.83,284.08,32794.0,256.3681,256.5125,256.2688,256.4945,32794.0
2020-02-03 13:35:00,284.06,284.38,284.01,284.36,34562.0,256.4764,256.7653,256.4313,256.7473,34562.0
2020-02-03 13:40:00,284.37,284.37,284.19,284.25,14772.0,256.7563,256.7563,256.5938,256.648,14772.0
2020-02-03 13:45:00,284.23,284.37,284.11,284.34,23585.0,256.6299,256.7563,256.5216,256.7292,23585.0
2020-02-03 13:50:00,284.33,284.33,284.07,284.21,31311.0,256.7202,256.7202,256.4854,256.6119,31311.0
2020-02-03 13:55:00,284.27,284.37,284.25,284.34,3666.0,256.666,256.7563,256.648,256.7292,3666.0
2020-02-03 14:00:00,284.34,284.35,284.08,284.17,13134.0,256.7292,256.7383,256.4945,256.5757,13134.0
2020-02-03 14:05:00,284.09,284.09,283.91,283.95,18894.0,256.5035,256.5035,256.341,256.3771,18894.0
2020-02-03 14:10:00,283.96,283.96,283.81,283.81,11433.0,256.3861,256.3861,256.2507,256.2507,11433.0
2020-02-03 14:15:00,283.83,284.0,283.78,283.99,52883.0,256.2688,256.4222,256.2236,256.4132,52883.0
2020-02-03 14:20:00,283.97,284.21,283.97,284.1,36443.0,256.3952,256.6119,256.3952,256.5125,36443.0
2020-02-03 14:25:00,284.11,284.18,283.93,284.01,20293.0,256.5216,256.5848,256.359,256.4313,20293.0
2020-02-03 14:30:00,284.0,284.14,283.76,283.8,32703.0,256.4222,256.5486,256.2055,256.2417,32703.0
2020-02-03 14:35:00,283.79,284.1,283.76,284.09,28892.0,256.2326,256.5125,256.2055,256.5035,28892.0
2020-02-03 14:40:00,284.08,284.37,284.01,284.32,21756.0,256.4945,256.7563,256.4313,256.7112,21756.0
2020-02-03 14:45:00,284.35,284.52,284.32,284.5,21181.0,256.7383,256.8917,256.7112,256.8737,21181.0
2020-02-03 14:50:00,284.49,284.55,284.37,284.45,30210.0,256.8647,256.9188,256.7563,256.8285,30210.0
2020-02-03 14:55:00,284.47,284.48,284.32,284.32,18688.0,256.8466,256.8556,256.7112,256.7112,18688.0
2020-02-03 15:00:00,284.31,284.5,284.31,284.5,19600.0,256.7021,256.8737,256.7021,256.8737,19600.0
2020-02-03 15:05:00,284.5,284.57,284.43,284.45,39032.0,256.8737,256.9369,256.8105,256.8285,39032.0
2020-02-03 15:10:00,284.5,284.5,284.25,284.29,21295.0,256.8737,256.8737,256.648,256.6841,21295.0
2020-02-03 15:15:00,284.34,284.41,284.25,284.41,22468.0,256.7292,256.7924,256.648,256.7924,22468.0
2020-02-03 15:20:00,284.41,284.64,284.33,284.62,37255.0,256.7924,257.0001,256.7202,256.982,37255.0
2020-02-03 15:25:00,284.64,284.8,284.52,284.8,17336.0,257.0001,257.1446,256.8917,257.1446,17336.0
2020-02-03 15:30:00,284.77,284.81,284.63,284.77,23891.0,257.1175,257.1536,256.9911,257.1175,23891.0
2020-02-03 15:35:00,284.77,284.77,284.5,284.52,34281.0,257.1175,257.1175,256.8737,256.8917,34281.0
2020-02-03 15:40:00,284.51,284.59,284.28,284.29,33125.0,256.8827,256.955,256.6751,256.6841,33125.0
2020-02-03 15:45:00,284.27,284.27,283.98,283.99,49852.0,256.666,256.666,256.4042,256.4132,49852.0
2020-02-03 15:50:00,284.0,284.01,283.78,283.93,72744.0,256.4222,256.4313,256.2236,256.359,72744.0
2020-02-03 15:55:00,283.91,284.06,283.81,283.95,110102.0,256.341,256.4764,256.2507,256.3771,110102.0
2020-02-04 09:30:00,287.75,287.98,287.42,287.79,220074.0,259.8081,260.0158,259.5101,259.8442,220074.0
2020-02-04 09:35:00,287.82,288.06,287.59,287.64,79966.0,259.8713,260.088,259.6636,259.7088,79966.0
2020-02-04 09:40:00,287.65,287.94,287.65,287.81,42337.0,259.7178,259.9796,259.7178,259.8623,42337.0
2020-02-04 09:45:00,287.86,288.42,287.85,288.39,99058.0,259.9074,260.413,259.8984,260.386,99058.0
2020-02-04 09:50:00,288.38,288.41,288.16,288.33,63052.0,260.3769,260.404,260.1783,260.3318,63052.0
2020-02-04 09:55:00,288.31,288.45,288.13,288.37,30968.0,260.3137,260.4401,260.1512,260.3679,30968.0
2020-02-04 10:00:00,288.38,288.51,288.16,288.18,354576.0,260.3769,260.4943,260.1783,260.1963,354576.0
2020-02-04 10:05:00,288.19,288.36,288.05,288.26,24882.0,260.2054,260.3589,260.079,260.2686,24882.0
2020-02-04 10:10:00,288.28,288.38,287.88,287.94,36679.0,260.2866,260.3769,259.9255,259.9796,36679.0
2020-02-04 10:15:00,287.91,288.09,287.81,288.09,31490.0,259.9526,260.1151,259.8623,260.1151,31490.0
2020-02-04 10:20:00,288.06,288.23,287.94,288.19,17553.0,260.088,260.2415,259.9796,260.2054,17553.0
2020-02-04 10:25:00,288.18,288.59,288.18,288.58,47599.0,260.1963,260.5665,260.1963,260.5575,47599.0
2020-02-04 10:30:00,288.61,288.67,288.45,288.51,27569.0,260.5846,260.6388,260.4401,260.4943,27569.0
2020-02-04 10:35:00,288.51,288.76,288.51,288.62,21756.0,260.4943,260.72,260.4943,260.5936,21756.0
2020-02-04 10:40:00,288.62,288.7,288.54,288.56,26063.0,260.5936,260.6659,260.5214,260.5394,26063.0
2020-02-04 10:45:00,288.62,288.62,288.37,288.38,16002.0,260.5936,260.5936,260.3679,260.3769,16002.0
2020-02-04 10:50:00,288.35,288.48,288.31,288.38,15071.0,260.3498,260.4672,260.3137,260.3769,15071.0
2020-02-04 10:55:00,288.38,288.58,288.23,288.31,26297.0,260.3769,260.5575,260.2415,260.3137,26297.0
2020-02-04 11:00:00,288.34,288.36,288.21,288.3,13429.0,260.3408,260.3589,260.2234,260.3047,13429.0
2020-02-04 11:05:00,288.31,288.46,288.16,288.24,12367.0,260.3137,260.4492,260.1783,260.2505,12367.0
2020-02-04 11:10:00,288.23,288.39,288.23,288.32,28805.0,260.2415,260.386,260.2415,260.3227,28805.0
2020-02-04 11:15:00,288.34,288.6,288.31,288.55,16754.0,260.3408,260.5756,260.3137,260.5304,16754.0
2020-02-04 11:20:00,288.58,288.73,288.57,288.7,10526.0,260.5575,260.6929,260.5485,260.6659,10526.0
2020-02-04 11:25:00,288.7,288.81,288.63,288.7,30179.0,260.6659,260.7652,260.6026,260.6659,30179.0
2020-02-04 11:30:00,288.7,288.96,288.68,288.93,40416.0,260.6659,260.9006,260.6478,260.8735,40416.0
2020-02-04 11:35:00,288.94,288.95,288.82,288.89,33969.0,260.8825,260.8916,260.7742,260.8374,33969.0
2020-02-04 11:40:00,288.88,288.88,288.73,288.78,18747.0,260.8284,260.8284,260.6929,260.7381,18747.0
2020-02-04 11:45:00,288.76,288.93,288.68,288.72,48674.0,260.72,260.8735,260.6478,260.6839,48674.0
2020-02-04 11:50:00,288.73,288.73,288.5,288.53,13840.0,260.6929,260.6929,260.4853,260.5124,13840.0
2020-02-04 11:55:00,288.51,288.68,288.51,288.66,6775.0,260.4943,260.6478,260.4943,260.6297,6775.0
2020-02-04 12:00:00,288.67,288.82,288.61,288.82,18384.0,260.6388,260.7742,260.5846,260.7742,18384.0
2020-02-04 12:05:00,288.77,288.83,288.7,288.81,3896.0,260.7291,260.7832,260.6659,260.7652,3896.0
2020-02-04 12:10:00,288.86,288.92,288.82,288.91,14721.0,260.8103,260.8645,260.7742,260.8555,14721.0
2020-02-04 12:15:00,288.92,288.98,288.64,288.77,39572.0,260.8645,260.9187,260.6117,260.7291,39572.0
2020-02-04 12:20:00,288.79,288.91,288.77,288.86,7654.0,260.7471,260.8555,260.7291,260.8103,7654.0
2020-02-04 12:25:00,288.91,288.94,288.76,288.85,21797.0,260.8555,260.8825,260.72,260.8013,21797.0
2020-02-04 12:30:00,288.86,288.86,288.69,288.71,9528.0,260.8103,260.8103,260.6568,260.6749,9528.0
2020-02-04 12:35:00,288.74,288.81,288.7,288.81,8967.0,260.702,260.7652,260.6659,260.7652,8967.0
2020-02-04 12:40:00,288.81,288.81,288.68,288.76,17724.0,260.7652,260.7652,260.6478,260.72,17724.0
2020-02-04 12:45:00,288.78,288.78,288.58,288.6,12437.0,260.7381,260.7381,260.5575,260.5756,12437.0
2020-02-04 12:50:00,288.64,288.67,288.56,288.66,7402.0,260.6117,260.6388,260.5394,260.6297,7402.0
2020-02-04 12:55:00,288.68,288.77,288.67,288.74,26293.0,260.6478,260.7291,260.6388,260.702,26293.0
2020-02-04 13:00:00,288.76,288.84,288.75,288.81,9651.0,260.72,260.7923,260.711,260.7652,9651.0
2020-02-04 13:05:00,288.81,288.81,288.68,288.68,5425.0,260.7652,260.7652,260.6478,260.6478,5425.0
2020-02-04 13:10:00,288.68,288.69,288.53,288.53,12639.0,260.6478,260.6568,260.5124,260.5124,12639.0
2020-02-04 13:15:00,288.53,288.53,288.42,288.46,12530.0,260.5124,260.5124,260.413,260.4492,12530.0
2020-02-04 13:20:00,288.45,288.48,288.39,288.39,9290.0,260.4401,260.4672,260.386,260.386,9290.0
2020-02-04 13:25:00,288.39,288.41,288.26,288.41,14699.0,260.386,260.404,260.2686,260.404,14699.0
2020-02-04 13:30:00,288.4,288.5,288.4,288.5,10308.0,260.395,260.4853,260.395,260.4853,10308.0
2020-02-04 13:35:00,288.52,288.6,288.52,288.59,11359.0,260.5033,260.5756,260.5033,260.5665,11359.0
2020-02-04 13:40:00,288.6,288.71,288.54,288.67,24429.0,260.5756,260.6749,260.5214,260.6388,24429.0
2020-02-04 13:45:00,288.66,288.73,288.66,288.69,3312.0,260.6297,260.6929,260.6297,260.6568,3312.0
2020-02-04 13:50:00,288.68,288.78,288.62,288.75,27421.0,260.6478,260.7381,260.5936,260.711,27421.0
2020-02-04 13:55:00,288.74,288.83,288.73,288.83,13430.0,260.702,260.7832,260.6929,260.7832,13430.0
2020-02-04 14:00:00,288.8,288.89,288.75,288.87,15652.0,260.7561,260.8374,260.711,260.8193,15652.0
2020-02-04 14:05:00,288.88,288.95,288.86,288.91,29726.0,260.8284,260.8916,260.8103,260.8555,29726.0
2020-02-04 14:10:00,288.94,289.0,288.89,288.97,20240.0,260.8825,260.9367,260.8374,260.9096,20240.0
2020-02-04 14:15:00,288.97,288.97,288.81,288.81,16565.0,260.9096,260.9096,260.7652,260.7652,16565.0
2020-02-04 14:20:00,288.82,288.82,288.66,288.66,6725.0,260.7742,260.7742,260.6297,260.6297,6725.0
2020-02-04 14:25:00,288.7,288.72,288.56,288.59,8663.0,260.6659,260.6839,260.5394,260.5665,8663.0
2020-02-04 14:30:00,288.57,288.78,288.49,288.62,15491.0,260.5485,260.7381,260.4762,260.5936,15491.0
2020-02-04 14:35:00,288.65,288.8,288.64,288.73,10197.0,260.6207,260.7561,260.6117,260.6929,10197.0
2020-02-04 14:40:00,288.72,288.91,288.7,288.88,11236.0,260.6839,260.8555,260.6659,260.8284,11236.0
2020-02-04 14:45:00,288.87,288.9,288.8,288.84,4063.0,260.8193,260.8464,260.7561,260.7923,4063.0
2020-02-04 14:50:00,288.82,288.82,288.61,288.61,2592.0,260.7742,260.7742,260.5846,260.5846,2592.0
2020-02-04 14:55:00,288.63,288.66,288.54,288.54,4694.0,260.6026,260.6297,260.5214,260.5214,4694.0
2020-02-04 15:00:00,288.53,288.54,288.44,288.51,11625.0,260.5124,260.5214,260.4311,260.4943,11625.0
2020-02-04 15:05:00,288.51,288.51,288.38,288.38,3616.0,260.4943,260.4943,260.3769,260.3769,3616.0
2020-02-04 15:10:00,288.35,288.47,288.35,288.37,10387.0,260.3498,260.4582,260.3498,260.3679,10387.0
2020-02-04 15:15:00,288.4,288.62,288.32,288.58,17497.0,260.395,260.5936,260.3227,260.5575,17497.0
2020-02-04 15:20:00,288.6,288.72,288.57,288.67,24991.0,260.5756,260.6839,260.5485,260.6388,24991.0
2020-02-04 15:25:00,288.68,288.73,288.59,288.61,15046.0,260.6478,260.6929,260.5665,260.5846,15046.0
2020-02-04 15:30:00,288.63,288.71,288.56,288.56,18135.0,260.6026,260.6749,260.5394,260.5394,18135.0
2020-02-04 15:35:00,288.55,288.71,288.46,288.48,39332.0,260.5304,260.6749,260.4492,260.4672,39332.0
2020-02-04 15:40:00,288.41,288.41,288.31,288.38,26291.0,260.404,260.404,260.3137,260.3769,26291.0
2020-02-04 15:45:00,288.33,288.45,288.19,288.28,37515.0,260.3318,260.4401,260.2054,260.2866,37515.0
2020-02-04 15:50:00,288.29,288.3,288.0,288.07,53091.0,260.2957,260.3047,260.0338,260.097,53091.0
2020-02-04 15:55:00,288.06,288.11,287.9,288.07,105928.0,260.088,260.1331,259.9435,260.097,105928.0
2020-02-05 09:30:00,290.76,290.98,290.46,290.56,121786.0,262.5258,262.7245,262.2549,262.3452,121786.0
2020-02-05 09:35:00,290.56,290.89,290.55,290.63,89235.0,262.3452,262.6432,262.3362,262.4084,89235.0
2020-02-05 09:40:00,290.54,290.77,290.4,290.63,85347.0,262.3272,262.5348,262.2008,262.4084,85347.0
2020-02-05 09:45:00,290.63,291.35,290.61,291.27,164066.0,262.4084,263.0585,262.3904,262.9863,164066.0
2020-02-05 09:50:00,291.26,291.37,291.06,291.09,81251.0,262.9773,263.0766,262.7967,262.8238,81251.0
2020-02-05 09:55:00,291.07,291.25,290.99,291.1,49082.0,262.8057,262.9682,262.7335,262.8328,49082.0
2020-02-05 10:00:00,291.08,291.31,290.97,291.16,73853.0,262.8147,263.0224,262.7154,262.887,73853.0
2020-02-05 10:05:00,291.18,291.38,290.94,291.0,57923.0,262.905,263.0856,262.6883,262.7425,57923.0
2020-02-05 10:10:00,290.96,291.02,290.69,290.74,49637.0,262.7064,262.7606,262.4626,262.5078,49637.0
2020-02-05 10:15:00,290.77,290.82,290.58,290.71,26274.0,262.5348,262.58,262.3633,262.4807,26274.0
2020-02-05 10:20:00,290.75,291.0,290.69,290.96,31464.0,262.5168,262.7425,262.4626,262.7064,31464.0
2020-02-05 10:25:00,290.92,290.92,290.0,290.27,74821.0,262.6703,262.6703,261.8396,262.0834,74821.0
2020-02-05 10:30:00,290.25,290.51,290.11,290.43,33160.0,262.0653,262.3001,261.9389,262.2279,33160.0
2020-02-05 10:35:00,290.43,290.45,289.97,290.04,58804.0,262.2279,262.2459,261.8125,261.8757,58804.0
2020-02-05 10:40:00,290.01,290.41,289.95,290.4,64281.0,261.8486,262.2098,261.7945,262.2008,64281.0
2020-02-05 10:45:00,290.39,290.59,290.25,290.53,44935.0,262.1917,262.3723,262.0653,262.3181,44935.0
2020-02-05 10:50:00,290.55,290.7,290.5,290.65,45440.0,262.3362,262.4716,262.2911,262.4265,45440.0
2020-02-05 10:55:00,290.59,290.86,290.46,290.76,46923.0,262.3723,262.6161,262.2549,262.5258,46923.0
2020-02-05 11:00:00,290.76,290.84,290.67,290.68,19597.0,262.5258,262.598,262.4446,262.4536,19597.0
2020-02-05 11:05:00,290.72,290.84,290.49,290.8,22242.0,262.4897,262.598,262.282,262.5619,22242.0
2020-02-05 11:10:00,290.84,291.08,290.81,291.01,18087.0,262.598,262.8147,262.571,262.7515,18087.0
2020-02-05 11:15:00,291.07,291.14,290.96,291.08,13950.0,262.8057,262.8689,262.7064,262.8147,13950.0
2020-02-05 11:20:00,291.06,291.23,291.05,291.11,23444.0,262.7967,262.9502,262.7877,262.8418,23444.0
2020-02-05 11:25:00,291.14,291.18,290.99,291.15,15991.0,262.8689,262.905,262.7335,262.8779,15991.0
2020-02-05 11:30:00,291.12,291.15,290.97,290.97,28743.0,262.8509,262.8779,262.7154,262.7154,28743.0
2020-02-05 11:35:00,290.96,291.09,290.84,290.94,47198.0,262.7064,262.8238,262.598,262.6883,47198.0
2020-02-05 11:40:00,290.96,290.96,290.63,290.78,46677.0,262.7064,262.7064,262.4084,262.5439,46677.0
2020-02-05 11:45:00,290.81,291.14,290.81,291.14,14358.0,262.571,262.8689,262.571,262.8689,14358.0
2020-02-05 11:50:00,291.13,291.17,291.04,291.15,9478.0,262.8599,262.896,262.7786,262.8779,9478.0
2020-02-05 11:55:00,291.17,291.35,291.15,291.34,14616.0,262.896,263.0585,262.8779,263.0495,14616.0
2020-02-05 12:00:00,291.34,291.48,291.31,291.45,18555.0,263.0495,263.1759,263.0224,263.1488,18555.0
2020-02-05 12:05:00,291.48,291.7,291.46,291.7,40302.0,263.1759,263.3745,263.1578,263.3745,40302.0
2020-02-05 12:10:00,291.7,291.74,291.62,291.68,11694.0,263.3745,263.4107,263.3023,263.3565,11694.0
2020-02-05 12:15:00,291.69,291.75,291.59,291.61,13281.0,263.3655,263.4197,263.2752,263.2933,13281.0
2020-02-05 12:20:00,291.55,291.61,291.5,291.59,15194.0,263.2391,263.2933,263.194,263.2752,15194.0
2020-02-05 12:25:00,291.59,291.67,291.51,291.52,17598.0,263.2752,263.3474,263.203,263.212,17598.0
2020-02-05 12:30:00,291.52,291.57,291.45,291.53,12978.0,263.212,263.2572,263.1488,263.221,12978.0
2020-02-05 12:35:00,291.52,291.62,291.48,291.58,6232.0,263.212,263.3023,263.1759,263.2662,6232.0
2020-02-05 12:40:00,291.58,291.61,291.48,291.54,7895.0,263.2662,263.2933,263.1759,263.2301,7895.0
2020-02-05 12:45:00,291.56,291.65,291.55,291.65,6683.0,263.2481,263.3294,263.2391,263.3294,6683.0
2020-02-05 12:50:00,291.69,291.75,291.49,291.56,26790.0,263.3655,263.4197,263.1849,263.2481,26790.0
2020-02-05 12:55:00,291.56,291.61,291.52,291.55,6825.0,263.2481,263.2933,263.212,263.2391,6825.0
2020-02-05 13:00:00,291.56,291.6,291.43,291.48,10380.0,263.2481,263.2842,263.1308,263.1759,10380.0
2020-02-05 13:05:00,291.48,291.51,291.37,291.44,10620.0,263.1759,263.203,263.0766,263.1398,10620.0
2020-02-05 13:10:00,291.42,291.56,291.41,291.45,9973.0,263.1217,263.2481,263.1127,263.1488,9973.0
2020-02-05 13:15:00,291.42,291.48,291.37,291.45,7893.0,263.1217,263.1759,263.0766,263.1488,7893.0
2020-02-05 13:20:00,291.47,291.57,291.43,291.54,6791.0,263.1669,263.2572,263.1308,263.2301,6791.0
2020-02-05 13:25:00,291.53,291.63,291.53,291.6,10856.0,263.221,263.3113,263.221,263.2842,10856.0
2020-02-05 13:30:00,291.62,291.75,291.58,291.64,7192.0,263.3023,263.4197,263.2662,263.3204,7192.0
2020-02-05 13:35:00,291.62,291.65,291.57,291.64,5577.0,263.3023,263.3294,263.2572,263.3204,5577.0
2020-02-05 13:40:00,291.65,291.86,291.61,291.85,48531.0,263.3294,263.519,263.2933,263.51,48531.0
2020-02-05 13:45:00,291.87,292.02,291.87,292.01,41656.0,263.528,263.6635,263.528,263.6544,41656.0
2020-02-05 13:50:00,292.03,292.18,291.96,291.96,25193.0,263.6725,263.8079,263.6093,263.6093,25193.0
2020-02-05 13:55:00,291.96,292.13,291.96,291.99,5629.0,263.6093,263.7628,263.6093,263.6364,5629.0
2020-02-05 14:00:00,291.98,292.03,291.93,291.95,18638.0,263.6273,263.6725,263.5822,263.6003,18638.0
2020-02-05 14:05:00,291.95,292.02,291.8,291.86,52719.0,263.6003,263.6635,263.4648,263.519,52719.0
2020-02-05 14:10:00,291.83,291.84,291.73,291.74,29923.0,263.4919,263.5009,263.4016,263.4107,29923.0
2020-02-05 14:15:00,291.75,292.02,291.75,292.0,13055.0,263.4197,263.6635,263.4197,263.6454,13055.0
2020-02-05 14:20:00,292.03,292.2,292.01,292.2,12511.0,263.6725,263.826,263.6544,263.826,12511.0
2020-02-05 14:25:00,292.2,292.28,292.13,292.19,10256.0,263.826,263.8982,263.7628,263.817,10256.0
2020-02-05 14:30:00,292.16,292.18,292.09,292.13,13368.0,263.7899,263.8079,263.7267,263.7628,13368.0
2020-02-05 14:35:00,292.13,292.23,292.11,292.18,15035.0,263.7628,263.8531,263.7447,263.8079,15035.0
2020-02-05 14:40:00,292.17,292.23,292.16,292.21,15874.0,263.7989,263.8531,263.7899,263.835,15874.0
2020-02-05 14:45:00,292.22,292.29,292.16,292.29,16796.0,263.844,263.9072,263.7899,263.9072,16796.0
2020-02-05 14:50:00,292.29,292.53,292.28,292.51,32698.0,263.9072,264.1239,263.8982,264.1059,32698.0
2020-02-05 14:55:00,292.55,292.59,292.47,292.47,13647.0,264.142,264.1781,264.0698,264.0698,13647.0
2020-02-05 15:00:00,292.49,292.76,292.44,292.68,57581.0,264.0878,264.3316,264.0427,264.2594,57581.0
2020-02-05 15:05:00,292.71,292.77,292.64,292.64,21964.0,264.2865,264.3406,264.2233,264.2233,21964.0
2020-02-05 15:10:00,292.63,292.67,292.53,292.55,11576.0,264.2142,264.2503,264.1239,264.142,11576.0
2020-02-05 15:15:00,292.6,292.8,292.6,292.76,18130.0,264.1871,264.3677,264.1871,264.3316,18130.0
2020-02-05 15:20:00,292.77,293.04,292.77,293.04,30798.0,264.3406,264.5844,264.3406,264.5844,30798.0
2020-02-05 15:25:00,293.02,293.02,292.84,292.92,29393.0,264.5664,264.5664,264.4038,264.4761,29393.0
2020-02-05 15:30:00,292.91,292.92,292.67,292.69,40801.0,264.467,264.4761,264.2503,264.2684,40801.0
2020-02-05 15:35:00,292.67,292.77,292.58,292.62,20856.0,264.2503,264.3406,264.1691,264.2052,20856.0
2020-02-05 15:40:00,292.61,292.8,292.54,292.77,17103.0,264.1962,264.3677,264.133,264.3406,17103.0
2020-02-05 15:45:00,292.74,292.86,292.56,292.65,21024.0,264.3135,264.4219,264.151,264.2323,21024.0
2020-02-05 15:50:00,292.66,292.66,292.27,292.5,91722.0,264.2413,264.2413,263.8892,264.0969,91722.0
2020-02-05 15:55:00,292.49,292.87,292.37,292.87,101280.0,264.0878,264.4309,263.9795,264.4309,101280.0
2020-02-06 09:30:00,294.0,294.14,293.36,293.44,331178.0,265.4512,265.5776,264.8733,264.9456,331178.0
2020-02-06 09:35:00,293.41,293.5,293.07,293.11,47394.0,264.9185,264.9997,264.6115,264.6476,47394.0
2020-02-06 09:40:00,293.08,293.09,292.73,293.0,60496.0,264.6205,264.6296,264.3045,264.5483,60496.0
2020-02-06 09:45:00,293.01,293.06,292.65,292.75,51147.0,264.5573,264.6025,264.2323,264.3226,51147.0
2020-02-06 09:50:00,292.71,292.84,292.46,292.81,44096.0,264.2865,264.4038,264.0607,264.3767,44096.0
2020-02-06 09:55:00,292.77,293.4,292.71,293.31,44688.0,264.3406,264.9095,264.2865,264.8282,44688.0
2020-02-06 10:00:00,293.4,293.4,293.12,293.31,36751.0,264.9095,264.9095,264.6566,264.8282,36751.0
2020-02-06 10:05:00,293.31,293.52,293.3,293.32,22141.0,264.8282,265.0178,264.8192,264.8372,22141.0
2020-02-06 10:10:00,293.3,293.52,293.23,293.27,16109.0,264.8192,265.0178,264.756,264.7921,16109.0
2020-02-06 10:15:00,293.31,293.31,292.68,292.68,25931.0,264.8282,264.8282,264.2594,264.2594,25931.0
2020-02-06 10:20:00,292.66,292.79,292.45,292.6,28503.0,264.2413,264.3587,264.0517,264.1871,28503.0
2020-02-06 10:25:00,292.62,292.97,292.55,292.79,47518.0,264.2052,264.5212,264.142,264.3587,47518.0
2020-02-06 10:30:00,292.74,292.93,292.64,292.9,20421.0,264.3135,264.4851,264.2233,264.458,20421.0
2020-02-06 10:35:00,292.95,293.04,292.91,292.98,12065.0,264.5032,264.5844,264.467,264.5302,12065.0
2020-02-06 10:40:00,293.04,293.05,292.71,292.75,19410.0,264.5844,264.5934,264.2865,264.3226,19410.0
2020-02-06 10:45:00,292.75,293.43,292.7,293.26,58851.0,264.3226,264.9365,264.2774,264.7831,58851.0
2020-02-06 10:50:00,293.29,293.42,292.92,292.92,24091.0,264.8101,264.9275,264.4761,264.4761,24091.0
2020-02-06 10:55:00,292.95,293.34,292.92,293.28,16209.0,264.5032,264.8553,264.4761,264.8011,16209.0
2020-02-06 11:00:00,293.27,293.42,293.11,293.26,16814.0,264.7921,264.9275,264.6476,264.7831,16814.0
2020-02-06 11:05:00,293.33,293.57,293.29,293.51,36404.0,264.8463,265.0629,264.8101,265.0088,36404.0
2020-02-06 11:10:00,293.54,293.83,293.01,293.48,226594.0,265.0359,265.2977,264.5573,264.9817,226594.0
2020-02-06 11:15:00,293.46,293.58,293.3,293.5,17700.0,264.9636,265.072,264.8192,264.9997,17700.0
2020-02-06 11:20:00,293.48,293.82,293.46,293.69,22141.0,264.9817,265.2887,264.9636,265.1713,22141.0
2020-02-06 11:25:00,293.65,293.71,293.59,293.68,10144.0,265.1352,265.1894,265.081,265.1623,10144.0
2020-02-06 11:30:00,293.71,293.82,293.6,293.77,18987.0,265.1894,265.2887,265.09,265.2435,18987.0
2020-02-06 11:35:00,293.76,293.76,293.56,293.7,13046.0,265.2345,265.2345,265.0539,265.1803,13046.0
2020-02-06 11:40:00,293.71,293.81,293.47,293.47,14186.0,265.1894,265.2796,264.9727,264.9727,14186.0
2020-02-06 11:45:00,293.51,293.53,293.32,293.44,19044.0,265.0088,265.0268,264.8372,264.9456,19044.0
2020-02-06 11:50:00,293.44,293.44,293.11,293.13,11805.0,264.9456,264.9456,264.6476,264.6657,11805.0
2020-02-06 11:55:00,293.2,293.28,293.07,293.07,13971.0,264.7289,264.8011,264.6115,264.6115,13971.0
2020-02-06 12:00:00,293.08,293.33,293.05,293.32,8150.0,264.6205,264.8463,264.5934,264.8372,8150.0
2020-02-06 12:05:00,293.34,293.51,293.32,293.49,31851.0,264.8553,265.0088,264.8372,264.9907,31851.0
2020-02-06 12:10:00,293.48,293.5,293.39,293.44,8731.0,264.9817,264.9997,264.9004,264.9456,8731.0
2020-02-06 12:15:00,293.46,293.8,293.46,293.73,22244.0,264.9636,265.2706,264.9636,265.2074,22244.0
2020-02-06 12:20:00,293.75,293.89,293.73,293.89,37120.0,265.2255,265.3519,265.2074,265.3519,37120.0
2020-02-06 12:25:00,293.89,294.01,293.87,294.01,16270.0,265.3519,265.4602,265.3338,265.4602,16270.0
2020-02-06 12:30:00,294.04,294.04,293.92,293.93,19351.0,265.4873,265.4873,265.379,265.388,19351.0
2020-02-06 12:35:00,293.94,293.94,293.79,293.83,21205.0,265.397,265.397,265.2616,265.2977,21205.0
2020-02-06 12:40:00,293.85,293.91,293.82,293.87,7743.0,265.3158,265.3699,265.2887,265.3338,7743.0
2020-02-06 12:45:00,293.86,293.87,293.56,293.61,42104.0,265.3248,265.3338,265.0539,265.0991,42104.0
2020-02-06 12:50:00,293.59,293.83,293.59,293.79,13781.0,265.081,265.2977,265.081,265.2616,13781.0
2020-02-06 12:55:00,293.8,293.91,293.75,293.89,10389.0,265.2706,265.3699,265.2255,265.3519,10389.0
2020-02-06 13:00:00,293.91,294.0,293.91,293.99,17469.0,265.3699,265.4512,265.3699,265.4422,17469.0
2020-02-06 13:05:00,293.99,294.02,293.77,293.78,28814.0,265.4422,265.4693,265.2435,265.2526,28814.0
2020-02-06 13:10:00,293.77,293.8,293.66,293.68,18910.0,265.2435,265.2706,265.1442,265.1623,18910.0
2020-02-06 13:15:00,293.71,293.75,293.66,293.68,10951.0,265.1894,265.2255,265.1442,265.1623,10951.0
2020-02-06 13:20:00,293.68,293.68,293.57,293.68,23478.0,265.1623,265.1623,265.0629,265.1623,23478.0
2020-02-06 13:25:00,293.68,293.75,293.63,293.63,13366.0,265.1623,265.2255,265.1171,265.1171,13366.0
2020-02-06 13:30:00,293.6,293.62,293.53,293.58,5849.0,265.09,265.1081,265.0268,265.072,5849.0
2020-02-06 13:35:00,293.58,293.58,293.43,293.43,7894.0,265.072,265.072,264.9365,264.9365,7894.0
2020-02-06 13:40:00,293.44,293.52,293.4,293.52,5688.0,264.9456,265.0178,264.9095,265.0178,5688.0
2020-02-06 13:45:00,293.52,293.64,293.51,293.64,6439.0,265.0178,265.1262,265.0088,265.1262,6439.0
2020-02-06 13:50:00,293.64,293.73,293.64,293.67,7449.0,265.1262,265.2074,265.1262,265.1532,7449.0
2020-02-06 13:55:00,293.69,293.81,293.69,293.78,9117.0,265.1713,265.2796,265.1713,265.2526,9117.0
2020-02-06 14:00:00,293.79,293.82,293.71,293.82,21667.0,265.2616,265.2887,265.1894,265.2887,21667.0
2020-02-06 14:05:00,293.8,293.96,293.77,293.92,15907.0,265.2706,265.4151,265.2435,265.379,15907.0
2020-02-06 14:10:00,293.94,294.02,293.94,294.01,7074.0,265.397,265.4693,265.397,265.4602,7074.0
2020-02-06 14:15:00,293.98,294.0,293.82,293.83,6091.0,265.4331,265.4512,265.2887,265.2977,6091.0
2020-02-06 14:20:00,293.82,293.84,293.63,293.71,10548.0,265.2887,265.3067,265.1171,265.1894,10548.0
2020-02-06 14:25:00,293.72,293.9,293.71,293.86,16737.0,265.1984,265.3609,265.1894,265.3248,16737.0
2020-02-06 14:30:00,293.87,293.98,293.85,293.88,21016.0,265.3338,265.4331,265.3158,265.3428,21016.0
2020-02-06 14:35:00,293.85,293.92,293.78,293.79,21104.0,265.3158,265.379,265.2526,265.2616,21104.0
2020-02-06 14:40:00,293.8,293.89,293.8,293.84,9363.0,265.2706,265.3519,265.2706,265.3067,9363.0
2020-02-06 14:45:00,293.84,293.92,293.78,293.92,24623.0,265.3067,265.379,265.2526,265.379,24623.0
2020-02-06 14:50:00,293.93,293.94,293.82,293.82,9993.0,265.388,265.397,265.2887,265.2887,9993.0
2020-02-06 14:55:00,293.8,293.84,293.71,293.71,5199.0,265.2706,265.3067,265.1894,265.1894,5199.0
2020-02-06 15:00:00,293.7,293.76,293.64,293.67,13182.0,265.1803,265.2345,265.1262,265.1532,13182.0
2020-02-06 15:05:00,293.74,293.89,293.73,293.88,6620.0,265.2164,265.3519,265.2074,265.3428,6620.0
2020-02-06 15:10:00,293.87,293.87,293.55,293.62,6964.0,265.3338,265.3338,265.0449,265.1081,6964.0
2020-02-06 15:15:00,293.63,293.63,293.45,293.45,14790.0,265.1171,265.1171,264.9546,264.9546,14790.0
2020-02-06 15:20:00,293.44,293.44,293.2,293.35,23523.0,264.9456,264.9456,264.7289,264.8643,23523.0
2020-02-06 15:25:00,293.38,293.51,293.38,293.45,9572.0,264.8914,265.0088,264.8914,264.9546,9572.0
2020-02-06 15:30:00,293.47,293.79,293.46,293.75,23677.0,264.9727,265.2616,264.9636,265.2255,23677.0
2020-02-06 15:35:00,293.75,293.81,293.74,293.77,19805.0,265.2255,265.2796,265.2164,265.2435,19805.0
2020-02-06 15:40:00,293.76,293.87,293.75,293.77,38368.0,265.2345,265.3338,265.2255,265.2435,38368.0
2020-02-06 15:45:00,293.78,293.84,293.65,293.68,35736.0,265.2526,265.3067,265.1352,265.1623,35736.0
2020-02-06 15:50:00,293.67,293.8,293.55,293.8,39749.0,265.1532,265.2706,265.0449,265.2706,39749.0
2020-02-06 15:55:00,293.81,293.9,293.71,293.77,120992.0,265.2796,265.3609,265.1894,265.2435,120992.0
2020-02-07 09:30:00,292.76,292.81,291.83,291.95,192837.0,264.3316,264.3767,263.4919,263.6003,192837.0
2020-02-07 09:35:00,291.94,292.42,291.8,292.15,68715.0,263.5912,264.0246,263.4648,263.7808,68715.0
2020-02-07 09:40:00,292.1,292.22,291.95,292.0,33406.0,263.7357,263.844,263.6003,263.6454,33406.0
2020-02-07 09:45:00,291.98,292.25,291.84,292.24,40570.0,263.6273,263.8711,263.5009,263.8621,40570.0
2020-02-07 09:50:00,292.24,292.36,292.19,292.32,18457.0,263.8621,263.9704,263.817,263.9343,18457.0
2020-02-07 09:55:00,292.28,292.29,291.7,291.82,46390.0,263.8982,263.9072,263.3745,263.4829,46390.0
2020-02-07 10:00:00,291.77,291.84,291.51,291.63,157665.0,263.4377,263.5009,263.203,263.3113,157665.0
2020-02-07 10:05:00,291.66,292.09,291.65,291.95,26934.0,263.3384,263.7267,263.3294,263.6003,26934.0
2020-02-07 10:10:00,291.95,292.1,291.93,292.05,98116.0,263.6003,263.7357,263.5822,263.6905,98116.0
2020-02-07 10:15:00,292.05,292.23,291.83,292.16,37805.0,263.6905,263.8531,263.4919,263.7899,37805.0
2020-02-07 10:20:00,292.16,292.39,292.16,292.22,20288.0,263.7899,263.9975,263.7899,263.844,20288.0
2020-02-07 10:25:00,292.2,292.4,292.09,292.37,18762.0,263.826,264.0066,263.7267,263.9795,18762.0
2020-02-07 10:30:00,292.4,292.52,292.19,292.19,28679.0,264.0066,264.1149,263.817,263.817,28679.0
2020-02-07 10:35:00,292.19,292.28,292.06,292.12,22389.0,263.817,263.8982,263.6996,263.7538,22389.0
2020-02-07 10:40:00,292.07,292.42,291.98,292.34,25536.0,263.7086,264.0246,263.6273,263.9524,25536.0
2020-02-07 10:45:00,292.36,292.41,292.04,292.15,14886.0,263.9704,264.0156,263.6815,263.7808,14886.0
2020-02-07 10:50:00,292.17,292.2,291.99,292.05,10503.0,263.7989,263.826,263.6364,263.6905,10503.0
2020-02-07 10:55:00,292.14,292.29,291.94,291.94,19904.0,263.7718,263.9072,263.5912,263.5912,19904.0
2020-02-07 11:00:00,291.93,291.96,291.7,291.86,26462.0,263.5822,263.6093,263.3745,263.519,26462.0
2020-02-07 11:05:00,291.84,292.1,291.84,291.9,20275.0,263.5009,263.7357,263.5009,263.5551,20275.0
2020-02-07 11:10:00,291.88,291.94,291.71,291.94,23062.0,263.5371,263.5912,263.3836,263.5912,23062.0
2020-02-07 11:15:00,291.91,292.04,291.9,292.01,17827.0,263.5641,263.6815,263.5551,263.6544,17827.0
2020-02-07 11:20:00,292.05,292.33,292.05,292.33,33179.0,263.6905,263.9434,263.6905,263.9434,33179.0
2020-02-07 11:25:00,292.32,292.41,292.28,292.35,16724.0,263.9343,264.0156,263.8982,263.9614,16724.0
2020-02-07 11:30:00,292.33,292.52,292.28,292.3,71715.0,263.9434,264.1149,263.8982,263.9163,71715.0
2020-02-07 11:35:00,292.31,292.31,292.12,292.12,30411.0,263.9253,263.9253,263.7538,263.7538,30411.0
2020-02-07 11:40:00,292.11,292.18,292.07,292.07,14977.0,263.7447,263.8079,263.7086,263.7086,14977.0
2020-02-07 11:45:00,292.09,292.09,291.85,291.9,20716.0,263.7267,263.7267,263.51,263.5551,20716.0
2020-02-07 11:50:00,291.9,292.01,291.84,292.01,23800.0,263.5551,263.6544,263.5009,263.6544,23800.0
2020-02-07 11:55:00,292.0,292.14,291.98,292.14,15216.0,263.6454,263.7718,263.6273,263.7718,15216.0
2020-02-07 12:00:00,292.05,292.2,292.01,292.11,22623.0,263.6905,263.826,263.6544,263.7447,22623.0
2020-02-07 12:05:00,292.16,292.27,292.15,292.15,5076.0,263.7899,263.8892,263.7808,263.7808,5076.0
2020-02-07 12:10:00,292.09,292.26,292.04,292.26,7174.0,263.7267,263.8802,263.6815,263.8802,7174.0
2020-02-07 12:15:00,292.27,292.33,292.2,292.2,6155.0,263.8892,263.9434,263.826,263.826,6155.0
2020-02-07 12:20:00,292.16,292.28,292.13,292.13,9253.0,263.7899,263.8982,263.7628,263.7628,9253.0
2020-02-07 12:25:00,292.16,292.17,292.05,292.15,9679.0,263.7899,263.7989,263.6905,263.7808,9679.0
2020-02-07 12:30:00,292.13,292.16,291.91,291.92,8030.0,263.7628,263.7899,263.5641,263.5732,8030.0
2020-02-07 12:35:00,291.95,291.99,291.86,291.92,6775.0,263.6003,263.6364,263.519,263.5732,6775.0
2020-02-07 12:40:00,291.91,292.03,291.9,291.94,7009.0,263.5641,263.6725,263.5551,263.5912,7009.0
2020-02-07 12:45:00,291.92,291.96,291.87,291.93,8145.0,263.5732,263.6093,263.528,263.5822,8145.0
2020-02-07 12:50:00,291.93,291.96,291.85,291.94,7238.0,263.5822,263.6093,263.51,263.5912,7238.0
2020-02-07 12:55:00,291.95,292.06,291.84,292.0,9905.0,263.6003,263.6996,263.5009,263.6454,9905.0
2020-02-07 13:00:00,291.94,291.96,291.89,291.93,32106.0,263.5912,263.6093,263.5461,263.5822,32106.0
2020-02-07 13:05:00,291.96,291.99,291.85,291.91,13453.0,263.6093,263.6364,263.51,263.5641,13453.0
2020-02-07 13:10:00,291.88,291.89,291.82,291.82,10255.0,263.5371,263.5461,263.4829,263.4829,10255.0
2020-02-07 13:15:00,291.84,291.88,291.77,291.8,23381.0,263.5009,263.5371,263.4377,263.4648,23381.0
2020-02-07 13:20:00,291.83,291.86,291.74,291.83,13234.0,263.4919,263.519,263.4107,263.4919,13234.0
2020-02-07 13:25:00,291.85,291.96,291.82,291.96,7787.0,263.51,263.6093,263.4829,263.6093,7787.0
2020-02-07 13:30:00,291.97,292.03,291.66,291.67,50567.0,263.6183,263.6725,263.3384,263.3474,50567.0
2020-02-07 13:35:00,291.75,292.04,291.63,291.64,58148.0,263.4197,263.6815,263.3113,263.3204,58148.0
2020-02-07 13:40:00,291.65,291.73,291.55,291.66,21445.0,263.3294,263.4016,263.2391,263.3384,21445.0
2020-02-07 13:45:00,291.57,291.59,291.33,291.47,23961.0,263.2572,263.2752,263.0405,263.1669,23961.0
2020-02-07 13:50:00,291.48,291.58,291.46,291.51,30406.0,263.1759,263.2662,263.1578,263.203,30406.0
2020-02-07 13:55:00,291.47,291.49,291.28,291.28,18834.0,263.1669,263.1849,262.9953,262.9953,18834.0
2020-02-07 14:00:00,291.25,291.25,290.92,290.92,20848.0,262.9682,262.9682,262.6703,262.6703,20848.0
2020-02-07 14:05:00,290.9,291.06,290.78,290.81,20701.0,262.6522,262.7967,262.5439,262.571,20701.0
2020-02-07 14:10:00,290.8,290.87,290.66,290.74,47717.0,262.5619,262.6251,262.4355,262.5078,47717.0
2020-02-07 14:15:00,290.79,291.0,290.79,290.92,21878.0,262.5529,262.7425,262.5529,262.6703,21878.0
2020-02-07 14:20:00,290.86,290.9,290.72,290.77,22097.0,262.6161,262.6522,262.4897,262.5348,22097.0
2020-02-07 14:25:00,290.77,291.07,290.76,291.01,21521.0,262.5348,262.8057,262.5258,262.7515,21521.0
2020-02-07 14:30:00,291.06,291.27,291.06,291.17,25580.0,262.7967,262.9863,262.7967,262.896,25580.0
2020-02-07 14:35:00,291.18,291.22,291.1,291.1,7625.0,262.905,262.9411,262.8328,262.8328,7625.0
2020-02-07 14:40:00,291.06,291.37,291.0,291.29,28785.0,262.7967,263.0766,262.7425,263.0043,28785.0
2020-02-07 14:45:00,291.28,291.28,291.08,291.08,15869.0,262.9953,262.9953,262.8147,262.8147,15869.0
2020-02-07 14:50:00,291.09,291.16,290.88,291.14,14539.0,262.8238,262.887,262.6342,262.8689,14539.0
2020-02-07 14:55:00,291.15,291.28,291.03,291.19,16117.0,262.8779,262.9953,262.7696,262.9141,16117.0
2020-02-07 15:00:00,291.23,291.39,291.19,291.19,42241.0,262.9502,263.0946,262.9141,262.9141,42241.0
2020-02-07 15:05:00,291.21,291.25,291.13,291.14,22963.0,262.9321,262.9682,262.8599,262.8689,22963.0
2020-02-07 15:10:00,291.15,291.21,291.03,291.16,35643.0,262.8779,262.9321,262.7696,262.887,35643.0
2020-02-07 15:15:00,291.13,291.24,291.1,291.17,18704.0,262.8599,262.9592,262.8328,262.896,18704.0
2020-02-07 15:20:00,291.17,291.17,290.99,291.12,10073.0,262.896,262.896,262.7335,262.8509,10073.0
2020-02-07 15:25:00,291.09,291.24,291.05,291.17,23069.0,262.8238,262.9592,262.7877,262.896,23069.0
2020-02-07 15:30:00,291.18,291.37,291.14,291.36,45353.0,262.905,263.0766,262.8689,263.0676,45353.0
2020-02-07 15:35:00,291.37,291.38,291.18,291.27,16718.0,263.0766,263.0856,262.905,262.9863,16718.0
2020-02-07 15:40:00,291.26,291.44,291.21,291.4,75649.0,262.9773,263.1398,262.9321,263.1037,75649.0
2020-02-07 15:45:00,291.4,291.47,291.31,291.33,46892.0,263.1037,263.1669,263.0224,263.0405,46892.0
2020-02-07 15:50:00,291.34,291.45,290.84,290.87,82802.0,263.0495,263.1488,262.598,262.6251,82802.0
2020-02-07 15:55:00,290.87,291.27,290.82,291.18,176865.0,262.6251,262.9863,262.58,262.905,176865.0
2020-02-10 09:30:00,290.2,291.15,290.16,291.02,94412.0,262.0202,262.8779,261.9841,262.7606,94412.0
2020-02-10 09:35:00,291.01,291.22,290.94,291.08,63638.0,262.7515,262.9411,262.6883,262.8147,63638.0
2020-02-10 09:40:00,291.1,291.33,291.08,291.25,50637.0,262.8328,263.0405,262.8147,262.9682,50637.0
2020-02-10 09:45:00,291.25,291.26,291.0,291.04,23972.0,262.9682,262.9773,262.7425,262.7786,23972.0
2020-02-10 09:50:00,291.08,291.38,290.97,291.38,33702.0,262.8147,263.0856,262.7154,263.0856,33702.0
2020-02-10 09:55:00,291.37,291.58,291.3,291.58,70908.0,263.0766,263.2662,263.0134,263.2662,70908.0
2020-02-10 10:00:00,291.58,291.79,291.58,291.75,54697.0,263.2662,263.4558,263.2662,263.4197,54697.0
2020-02-10 10:05:00,291.71,291.94,291.69,291.89,95435.0,263.3836,263.5912,263.3655,263.5461,95435.0
2020-02-10 10:10:00,291.87,291.99,291.73,291.73,24389.0,263.528,263.6364,263.4016,263.4016,24389.0
2020-02-10 10:15:00,291.8,292.02,291.75,291.95,20977.0,263.4648,263.6635,263.4197,263.6003,20977.0
2020-02-10 10:20:00,292.01,292.07,291.91,291.98,22935.0,263.6544,263.7086,263.5641,263.6273,22935.0
2020-02-10 10:25:00,292.01,292.08,291.91,292.0,24933.0,263.6544,263.7176,263.5641,263.6454,24933.0
2020-02-10 10:30:00,292.02,292.19,291.94,292.19,21944.0,263.6635,263.817,263.5912,263.817,21944.0
2020-02-10 10:35:00,292.18,292.42,292.09,292.38,46097.0,263.8079,264.0246,263.7267,263.9885,46097.0
2020-02-10 10:40:00,292.38,292.39,292.17,292.22,14740.0,263.9885,263.9975,263.7989,263.844,14740.0
2020-02-10 10:45:00,292.25,292.4,292.24,292.35,12126.0,263.8711,264.0066,263.8621,263.9614,12126.0
2020-02-10 10:50:00,292.36,292.36,292.09,292.13,23557.0,263.9704,263.9704,263.7267,263.7628,23557.0
2020-02-10 10:55:00,292.11,292.13,291.96,291.99,20070.0,263.7447,263.7628,263.6093,263.6364,20070.0
2020-02-10 11:00:00,291.99,292.07,291.94,292.05,22682.0,263.6364,263.7086,263.5912,263.6905,22682.0
2020-02-10 11:05:00,292.09,292.14,291.97,292.08,7359.0,263.7267,263.7718,263.6183,263.7176,7359.0
2020-02-10 11:10:00,292.04,292.04,291.77,291.89,12917.0,263.6815,263.6815,263.4377,263.5461,12917.0
2020-02-10 11:15:00,291.86,291.95,291.83,291.87,15180.0,263.519,263.6003,263.4919,263.528,15180.0
2020-02-10 11:20:00,291.92,291.99,291.88,291.99,7561.0,263.5732,263.6364,263.5371,263.6364,7561.0
2020-02-10 11:25:00,292.02,292.13,292.01,292.04,23291.0,263.6635,263.7628,263.6544,263.6815,23291.0
2020-02-10 11:30:00,292.08,292.14,291.92,291.92,33284.0,263.7176,263.7718,263.5732,263.5732,33284.0
2020-02-10 11:35:00,291.89,292.08,291.81,291.98,13803.0,263.5461,263.7176,263.4739,263.6273,13803.0
2020-02-10 11:40:00,291.96,292.04,291.9,291.9,11351.0,263.6093,263.6815,263.5551,263.5551,11351.0
2020-02-10 11:45:00,291.93,292.25,291.93,292.12,12210.0,263.5822,263.8711,263.5822,263.7538,12210.0
2020-02-10 11:50:00,292.11,292.11,291.87,291.87,11458.0,263.7447,263.7447,263.528,263.528,11458.0
2020-02-10 11:55:00,291.9,291.92,291.79,291.85,11364.0,263.5551,263.5732,263.4558,263.51,11364.0
2020-02-10 12:00:00,291.84,291.85,291.64,291.64,19472.0,263.5009,263.51,263.3204,263.3204,19472.0
2020-02-10 12:05:00,291.62,291.77,291.6,291.72,8099.0,263.3023,263.4377,263.2842,263.3926,8099.0
2020-02-10 12:10:00,291.73,291.79,291.71,291.72,3549.0,263.4016,263.4558,263.3836,263.3926,3549.0
2020-02-10 12:15:00,291.7,291.71,291.56,291.62,14758.0,263.3745,263.3836,263.2481,263.3023,14758.0
2020-02-10 12:20:00,291.59,291.6,291.53,291.55,8560.0,263.2752,263.2842,263.221,263.2391,8560.0
2020-02-10 12:25:00,291.59,291.7,291.57,291.68,2150.0,263.2752,263.3745,263.2572,263.3565,2150.0
2020-02-10 12:30:00,291.71,291.72,291.54,291.55,6100.0,263.3836,263.3926,263.2301,263.2391,6100.0
2020-02-10 12:35:00,291.51,291.59,291.47,291.59,9760.0,263.203,263.2752,263.1669,263.2752,9760.0
2020-02-10 12:40:00,291.62,291.65,291.59,291.63,2285.0,263.3023,263.3294,263.2752,263.3113,2285.0
2020-02-10 12:45:00,291.64,291.71,291.63,291.66,7507.0,263.3204,263.3836,263.3113,263.3384,7507.0
2020-02-10 12:50:00,291.61,291.61,291.48,291.54,7061.0,263.2933,263.2933,263.1759,263.2301,7061.0
2020-02-10 12:55:00,291.56,291.62,291.56,291.56,6589.0,263.2481,263.3023,263.2481,263.2481,6589.0
2020-02-10 13:00:00,291.59,291.72,291.59,291.72,4739.0,263.2752,263.3926,263.2752,263.3926,4739.0
2020-02-10 13:05:00,291.69,291.69,291.59,291.67,4029.0,263.3655,263.3655,263.2752,263.3474,4029.0
2020-02-10 13:10:00,291.7,291.79,291.67,291.75,13736.0,263.3745,263.4558,263.3474,263.4197,13736.0
2020-02-10 13:15:00,291.75,291.82,291.75,291.78,2668.0,263.4197,263.4829,263.4197,263.4468,2668.0
2020-02-10 13:20:00,291.79,291.85,291.77,291.81,5572.0,263.4558,263.51,263.4377,263.4739,5572.0
2020-02-10 13:25:00,291.8,291.84,291.7,291.73,6496.0,263.4648,263.5009,263.3745,263.4016,6496.0
2020-02-10 13:30:00,291.73,291.89,291.73,291.82,4202.0,263.4016,263.5461,263.4016,263.4829,4202.0
2020-02-10 13:35:00,291.83,291.86,291.79,291.84,10110.0,263.4919,263.519,263.4558,263.5009,10110.0
2020-02-10 13:40:00,291.83,291.85,291.73,291.79,5433.0,263.4919,263.51,263.4016,263.4558,5433.0
2020-02-10 13:45:00,291.81,291.85,291.69,291.8,6993.0,263.4739,263.51,263.3655,263.4648,6993.0
2020-02-10 13:50:00,291.8,291.84,291.77,291.8,12883.0,263.4648,263.5009,263.4377,263.4648,12883.0
2020-02-10 13:55:00,291.84,291.86,291.75,291.77,6310.0,263.5009,263.519,263.4197,263.4377,6310.0
2020-02-10 14:00:00,291.72,291.72,291.53,291.6,13949.0,263.3926,263.3926,263.221,263.2842,13949.0
2020-02-10 14:05:00,291.6,291.66,291.57,291.61,8990.0,263.2842,263.3384,263.2572,263.2933,8990.0
2020-02-10 14:10:00,291.61,291.68,291.61,291.67,4027.0,263.2933,263.3565,263.2933,263.3474,4027.0
2020-02-10 14:15:00,291.69,291.79,291.69,291.77,11480.0,263.3655,263.4558,263.3655,263.4377,11480.0
2020-02-10 14:20:00,291.78,291.85,291.75,291.85,2450.0,263.4468,263.51,263.4197,263.51,2450.0
2020-02-10 14:25:00,291.83,291.92,291.83,291.9,2300.0,263.4919,263.5732,263.4919,263.5551,2300.0
2020-02-10 14:30:00,291.9,291.92,291.85,291.92,3950.0,263.5551,263.5732,263.51,263.5732,3950.0
2020-02-10 14:35:00,291.93,291.93,291.8,291.84,7603.0,263.5822,263.5822,263.4648,263.5009,7603.0
2020-02-10 14:40:00,291.82,291.9,291.8,291.87,3607.0,263.4829,263.5551,263.4648,263.528,3607.0
2020-02-10 14:45:00,291.87,291.96,291.86,291.96,7087.0,263.528,263.6093,263.519,263.6093,7087.0
2020-02-10 14:50:00,291.95,292.11,291.95,292.09,10178.0,263.6003,263.7447,263.6003,263.7267,10178.0
2020-02-10 14:55:00,292.1,292.22,292.1,292.22,16556.0,263.7357,263.844,263.7357,263.844,16556.0
2020-02-10 15:00:00,292.19,292.28,292.19,292.24,14389.0,263.817,263.8982,263.817,263.8621,14389.0
2020-02-10 15:05:00,292.26,292.38,292.26,292.35,5819.0,263.8802,263.9885,263.8802,263.9614,5819.0
2020-02-10 15:10:00,292.36,292.51,292.36,292.4,84921.0,263.9704,264.1059,263.9704,264.0066,84921.0
2020-02-10 15:15:00,292.42,292.48,292.34,292.37,17000.0,264.0246,264.0788,263.9524,263.9795,17000.0
2020-02-10 15:20:00,292.36,292.46,292.35,292.42,12152.0,263.9704,264.0607,263.9614,264.0246,12152.0
2020-02-10 15:25:00,292.44,292.59,292.44,292.55,18546.0,264.0427,264.1781,264.0427,264.142,18546.0
2020-02-10 15:30:00,292.57,292.58,292.37,292.48,53216.0,264.1601,264.1691,263.9795,264.0788,53216.0
2020-02-10 15:35:00,292.49,292.53,292.4,292.43,47463.0,264.0878,264.1239,264.0066,264.0336,47463.0
2020-02-10 15:40:00,292.43,292.53,292.4,292.48,16244.0,264.0336,264.1239,264.0066,264.0788,16244.0
2020-02-10 15:45:00,292.51,292.61,292.37,292.47,31603.0,264.1059,264.1962,263.9795,264.0698,31603.0
2020-02-10 15:50:00,292.46,292.71,292.37,292.66,48718.0,264.0607,264.2865,263.9795,264.2413,48718.0
2020-02-10 15:55:00,292.68,292.96,292.56,292.94,92222.0,264.2594,264.5122,264.151,264.4941,92222.0
2020-02-11 09:30:00,294.36,294.42,293.56,293.56,163780.0,265.7762,265.8304,265.0539,265.0539,163780.0
2020-02-11 09:35:00,293.57,293.68,293.28,293.51,84808.0,265.0629,265.1623,264.8011,265.0088,84808.0
2020-02-11 09:40:00,293.51,293.77,293.28,293.77,27354.0,265.0088,265.2435,264.8011,265.2435,27354.0
2020-02-11 09:45:00,293.77,293.98,293.74,293.94,42571.0,265.2435,265.4331,265.2164,265.397,42571.0
2020-02-11 09:50:00,293.94,293.97,293.7,293.8,80411.0,265.397,265.4241,265.1803,265.2706,80411.0
2020-02-11 09:55:00,293.82,293.95,293.62,293.62,58508.0,265.2887,265.406,265.1081,265.1081,58508.0
2020-02-11 10:00:00,293.66,294.12,293.65,294.09,50044.0,265.1442,265.5595,265.1352,265.5325,50044.0
2020-02-11 10:05:00,294.08,294.1,293.99,293.99,5498.0,265.5234,265.5415,265.4422,265.4422,5498.0
2020-02-11 10:10:00,294.04,294.11,293.88,294.11,24889.0,265.4873,265.5505,265.3428,265.5505,24889.0
2020-02-11 10:15:00,294.13,294.23,293.97,293.97,19449.0,265.5686,265.6589,265.4241,265.4241,19449.0
2020-02-11 10:20:00,294.08,294.24,294.03,294.03,30192.0,265.5234,265.6679,265.4783,265.4783,30192.0
2020-02-11 10:25:00,294.18,294.23,294.13,294.19,8788.0,265.6137,265.6589,265.5686,265.6227,8788.0
2020-02-11 10:30:00,294.2,294.34,294.19,294.3,21326.0,265.6318,265.7582,265.6227,265.7221,21326.0
2020-02-11 10:35:00,294.28,294.28,294.01,294.08,18115.0,265.704,265.704,265.4602,265.5234,18115.0
2020-02-11 10:40:00,294.1,294.33,294.1,294.18,31133.0,265.5415,265.7492,265.5415,265.6137,31133.0
2020-02-11 10:45:00,294.21,294.22,293.96,294.01,13958.0,265.6408,265.6498,265.4151,265.4602,13958.0
2020-02-11 10:50:00,294.03,294.08,293.9,293.92,7829.0,265.4783,265.5234,265.3609,265.379,7829.0
2020-02-11 10:55:00,293.93,293.94,293.74,293.83,9693.0,265.388,265.397,265.2164,265.2977,9693.0
2020-02-11 11:00:00,293.82,293.93,293.73,293.74,17302.0,265.2887,265.388,265.2074,265.2164,17302.0
2020-02-11 11:05:00,293.71,293.79,293.64,293.7,14267.0,265.1894,265.2616,265.1262,265.1803,14267.0
2020-02-11 11:10:00,293.67,293.75,293.46,293.47,17944.0,265.1532,265.2255,264.9636,264.9727,17944.0
2020-02-11 11:15:00,293.43,293.58,293.33,293.48,21641.0,264.9365,265.072,264.8463,264.9817,21641.0
2020-02-11 11:20:00,293.48,293.48,293.31,293.38,8646.0,264.9817,264.9817,264.8282,264.8914,8646.0
2020-02-11 11:25:00,293.4,293.41,293.27,293.35,10939.0,264.9095,264.9185,264.7921,264.8643,10939.0
2020-02-11 11:30:00,293.34,293.36,292.84,292.98,34733.0,264.8553,264.8733,264.4038,264.5302,34733.0
2020-02-11 11:35:00,292.96,293.0,292.79,292.85,42596.0,264.5122,264.5483,264.3587,264.4129,42596.0
2020-02-11 11:40:00,292.81,293.19,292.76,293.19,45049.0,264.3767,264.7198,264.3316,264.7198,45049.0
2020-02-11 11:45:00,293.15,293.24,293.09,293.24,10661.0,264.6837,264.765,264.6296,264.765,10661.0
2020-02-11 11:50:00,293.25,293.3,293.19,293.22,8796.0,264.774,264.8192,264.7198,264.7469,8796.0
2020-02-11 11:55:00,293.25,293.31,293.04,293.08,6915.0,264.774,264.8282,264.5844,264.6205,6915.0
2020-02-11 12:00:00,293.13,293.23,293.03,293.07,5808.0,264.6657,264.756,264.5754,264.6115,5808.0
2020-02-11 12:05:00,293.08,293.15,293.0,293.02,4771.0,264.6205,264.6837,264.5483,264.5664,4771.0
2020-02-11 12:10:00,293.0,293.1,293.0,293.02,5117.0,264.5483,264.6386,264.5483,264.5664,5117.0
2020-02-11 12:15:00,293.03,293.31,293.03,293.27,13937.0,264.5754,264.8282,264.5754,264.7921,13937.0
2020-02-11 12:20:00,293.29,293.3,293.23,293.27,8306.0,264.8101,264.8192,264.756,264.7921,8306.0
2020-02-11 12:25:00,293.3,293.34,293.29,293.29,8379.0,264.8192,264.8553,264.8101,264.8101,8379.0
2020-02-11 12:30:00,293.29,293.41,293.25,293.34,14700.0,264.8101,264.9185,264.774,264.8553,14700.0
2020-02-11 12:35:00,293.33,293.33,293.21,293.3,6573.0,264.8463,264.8463,264.7379,264.8192,6573.0
2020-02-11 12:40:00,293.27,293.29,293.13,293.23,4478.0,264.7921,264.8101,264.6657,264.756,4478.0
2020-02-11 12:45:00,293.23,293.23,293.15,293.15,5600.0,264.756,264.756,264.6837,264.6837,5600.0
2020-02-11 12:50:00,293.15,293.29,293.12,293.28,8311.0,264.6837,264.8101,264.6566,264.8011,8311.0
2020-02-11 12:55:00,293.29,293.43,293.28,293.42,9876.0,264.8101,264.9365,264.8011,264.9275,9876.0
2020-02-11 13:00:00,293.43,293.56,293.38,293.56,5407.0,264.9365,265.0539,264.8914,265.0539,5407.0
2020-02-11 13:05:00,293.52,293.58,293.49,293.53,15254.0,265.0178,265.072,264.9907,265.0268,15254.0
2020-02-11 13:10:00,293.49,293.49,293.37,293.37,5400.0,264.9907,264.9907,264.8824,264.8824,5400.0
2020-02-11 13:15:00,293.4,293.42,293.32,293.4,3108.0,264.9095,264.9275,264.8372,264.9095,3108.0
2020-02-11 13:20:00,293.37,293.37,293.27,293.3,5479.0,264.8824,264.8824,264.7921,264.8192,5479.0
2020-02-11 13:25:00,293.28,293.39,293.27,293.3,4167.0,264.8011,264.9004,264.7921,264.8192,4167.0
2020-02-11 13:30:00,293.33,293.45,293.33,293.36,3368.0,264.8463,264.9546,264.8463,264.8733,3368.0
2020-02-11 13:35:00,293.35,293.45,293.35,293.35,6436.0,264.8643,264.9546,264.8643,264.8643,6436.0
2020-02-11 13:40:00,293.37,293.46,293.35,293.4,2044.0,264.8824,264.9636,264.8643,264.9095,2044.0
2020-02-11 13:45:00,293.4,293.45,293.3,293.31,4466.0,264.9095,264.9546,264.8192,264.8282,4466.0
2020-02-11 13:50:00,293.27,293.27,293.06,293.06,15353.0,264.7921,264.7921,264.6025,264.6025,15353.0
2020-02-11 13:55:00,293.06,293.3,293.06,293.23,11649.0,264.6025,264.8192,264.6025,264.756,11649.0
2020-02-11 14:00:00,293.25,293.25,292.96,293.01,8224.0,264.774,264.774,264.5122,264.5573,8224.0
2020-02-11 14:05:00,293.04,293.09,292.91,293.07,13039.0,264.5844,264.6296,264.467,264.6115,13039.0
2020-02-11 14:10:00,293.06,293.16,293.01,293.02,13274.0,264.6025,264.6928,264.5573,264.5664,13274.0
2020-02-11 14:15:00,293.02,293.11,292.91,292.95,13414.0,264.5664,264.6476,264.467,264.5032,13414.0
2020-02-11 14:20:00,292.93,292.99,292.73,292.84,41986.0,264.4851,264.5393,264.3045,264.4038,41986.0
2020-02-11 14:25:00,292.86,292.98,292.78,292.98,12152.0,264.4219,264.5302,264.3497,264.5302,12152.0
2020-02-11 14:30:00,292.99,293.14,292.91,293.11,16304.0,264.5393,264.6747,264.467,264.6476,16304.0
2020-02-11 14:35:00,293.11,293.22,293.07,293.21,9098.0,264.6476,264.7469,264.6115,264.7379,9098.0
2020-02-11 14:40:00,293.21,293.33,293.13,293.33,4974.0,264.7379,264.8463,264.6657,264.8463,4974.0
2020-02-11 14:45:00,293.26,293.29,293.18,293.28,9340.0,264.7831,264.8101,264.7108,264.8011,9340.0
2020-02-11 14:50:00,293.29,293.33,293.17,293.18,5459.0,264.8101,264.8463,264.7018,264.7108,5459.0
2020-02-11 14:55:00,293.17,293.18,292.89,292.94,12703.0,264.7018,264.7108,264.449,264.4941,12703.0
2020-02-11 15:00:00,292.98,293.03,292.7,292.72,37082.0,264.5302,264.5754,264.2774,264.2955,37082.0
2020-02-11 15:05:00,292.72,292.91,292.61,292.66,21830.0,264.2955,264.467,264.1962,264.2413,21830.0
2020-02-11 15:10:00,292.65,292.69,292.42,292.42,18339.0,264.2323,264.2684,264.0246,264.0246,18339.0
2020-02-11 15:15:00,292.46,292.59,292.28,292.36,41408.0,264.0607,264.1781,263.8982,263.9704,41408.0
2020-02-11 15:20:00,292.36,292.7,292.35,292.68,22144.0,263.9704,264.2774,263.9614,264.2594,22144.0
2020-02-11 15:25:00,292.63,292.73,292.61,292.71,25846.0,264.2142,264.3045,264.1962,264.2865,25846.0
2020-02-11 15:30:00,292.75,292.79,292.58,292.64,16348.0,264.3226,264.3587,264.1691,264.2233,16348.0
2020-02-11 15:35:00,292.64,292.83,292.62,292.78,25696.0,264.2233,264.3948,264.2052,264.3497,25696.0
2020-02-11 15:40:00,292.81,293.07,292.8,293.01,31227.0,264.3767,264.6115,264.3677,264.5573,31227.0
2020-02-11 15:45:00,293.01,293.01,292.72,292.72,30891.0,264.5573,264.5573,264.2955,264.2955,30891.0
2020-02-11 15:50:00,292.75,293.2,292.67,293.19,87157.0,264.3226,264.7289,264.2503,264.7198,87157.0
2020-02-11 15:55:00,293.16,293.2,292.75,292.96,64078.0,264.6928,264.7289,264.3226,264.5122,64078.0
2020-02-12 09:30:00,294.61,295.2,294.53,295.14,448019.0,266.002,266.5347,265.9297,266.4805,448019.0
2020-02-12 09:35:00,295.14,295.26,294.96,295.26,98269.0,266.4805,266.5888,266.318,266.5888,98269.0
2020-02-12 09:40:00,295.24,295.31,295.03,295.07,75862.0,266.5708,266.634,266.3812,266.4173,75862.0
2020-02-12 09:45:00,295.09,295.12,294.94,294.94,58820.0,266.4354,266.4624,266.2999,266.2999,58820.0
2020-02-12 09:50:00,294.97,294.97,294.83,294.93,32747.0,266.327,266.327,266.2006,266.2909,32747.0
2020-02-12 09:55:00,294.93,295.37,294.9,295.33,31608.0,266.2909,266.6882,266.2638,266.652,31608.0
2020-02-12 10:00:00,295.35,295.55,294.95,294.95,53533.0,266.6701,266.8507,266.3089,266.3089,53533.0
2020-02-12 10:05:00,294.97,295.05,294.77,294.94,50383.0,266.327,266.3992,266.1464,266.2999,50383.0
2020-02-12 10:10:00,294.96,295.09,294.82,295.03,15046.0,266.318,266.4354,266.1916,266.3812,15046.0
2020-02-12 10:15:00,294.98,295.16,294.98,295.16,55497.0,266.336,266.4986,266.336,266.4986,55497.0
2020-02-12 10:20:00,295.17,295.18,294.96,295.09,23899.0,266.5076,266.5166,266.318,266.4354,23899.0
2020-02-12 10:25:00,295.09,295.11,294.99,295.03,18556.0,266.4354,266.4534,266.3451,266.3812,18556.0
2020-02-12 10:30:00,295.02,295.23,295.0,295.04,21037.0,266.3721,266.5618,266.3541,266.3902,21037.0
2020-02-12 10:35:00,295.01,295.18,295.0,295.1,8777.0,266.3631,266.5166,266.3541,266.4444,8777.0
2020-02-12 10:40:00,295.14,295.14,294.83,294.9,22070.0,266.4805,266.4805,266.2006,266.2638,22070.0
2020-02-12 10:45:00,294.87,295.0,294.77,294.86,20160.0,266.2367,266.3541,266.1464,266.2277,20160.0
2020-02-12 10:50:00,294.85,294.95,294.83,294.91,18335.0,266.2187,266.3089,266.2006,266.2728,18335.0
2020-02-12 10:55:00,294.96,295.01,294.76,294.79,6401.0,266.318,266.3631,266.1374,266.1645,6401.0
2020-02-12 11:00:00,294.82,295.12,294.8,295.12,13860.0,266.1916,266.4624,266.1735,266.4624,13860.0
2020-02-12 11:05:00,295.12,295.13,295.03,295.07,7835.0,266.4624,266.4715,266.3812,266.4173,7835.0
2020-02-12 11:10:00,295.13,295.13,294.91,294.91,9624.0,266.4715,266.4715,266.2728,266.2728,9624.0
2020-02-12 11:15:00,294.9,294.97,294.8,294.91,16513.0,266.2638,266.327,266.1735,266.2728,16513.0
2020-02-12 11:20:00,294.94,295.06,294.82,295.01,7507.0,266.2999,266.4083,266.1916,266.3631,7507.0
2020-02-12 11:25:00,295.07,295.1,294.94,295.0,11525.0,266.4173,266.4444,266.2999,266.3541,11525.0
2020-02-12 11:30:00,295.0,295.03,294.84,294.88,10112.0,266.3541,266.3812,266.2096,266.2457,10112.0
2020-02-12 11:35:00,294.89,294.94,294.81,294.86,8108.0,266.2548,266.2999,266.1825,266.2277,8108.0
2020-02-12 11:40:00,294.84,294.84,294.62,294.67,7434.0,266.2096,266.2096,266.011,266.0561,7434.0
2020-02-12 11:45:00,294.65,294.88,294.61,294.88,8289.0,266.0381,266.2457,266.002,266.2457,8289.0
2020-02-12 11:50:00,294.89,295.0,294.86,295.0,7937.0,266.2548,266.3541,266.2277,266.3541,7937.0
2020-02-12 11:55:00,295.01,295.01,294.87,294.95,14625.0,266.3631,266.3631,266.2367,266.3089,14625.0
2020-02-12 12:00:00,294.98,295.13,294.97,295.07,13492.0,266.336,266.4715,266.327,266.4173,13492.0
2020-02-12 12:05:00,295.1,295.11,294.98,295.06,8093.0,266.4444,266.4534,266.336,266.4083,8093.0
2020-02-12 12:10:00,295.04,295.04,294.92,295.01,2574.0,266.3902,266.3902,266.2819,266.3631,2574.0
2020-02-12 12:15:00,295.0,295.07,294.98,294.98,9049.0,266.3541,266.4173,266.336,266.336,9049.0
2020-02-12 12:20:00,295.04,295.06,294.96,294.98,7298.0,266.3902,266.4083,266.318,266.336,7298.0
2020-02-12 12:25:00,295.01,295.12,295.01,295.11,11538.0,266.3631,266.4624,266.3631,266.4534,11538.0
2020-02-12 12:30:00,295.12,295.22,294.98,295.19,53405.0,266.4624,266.5527,266.336,266.5256,53405.0
2020-02-12 12:35:00,295.23,295.25,295.18,295.23,47991.0,266.5618,266.5798,266.5166,266.5618,47991.0
2020-02-12 12:40:00,295.2,295.2,295.09,295.12,15403.0,266.5347,266.5347,266.4354,266.4624,15403.0
2020-02-12 12:45:00,295.12,295.18,295.08,295.16,5998.0,266.4624,266.5166,266.4263,266.4986,5998.0
2020-02-12 12:50:00,295.16,295.16,294.95,294.96,8112.0,266.4986,266.4986,266.3089,266.318,8112.0
2020-02-12 12:55:00,294.96,294.99,294.88,294.94,15044.0,266.318,266.3451,266.2457,266.2999,15044.0
2020-02-12 13:00:00,294.96,294.97,294.78,294.79,17484.0,266.318,266.327,266.1555,266.1645,17484.0
2020-02-12 13:05:00,294.81,294.87,294.78,294.79,8665.0,266.1825,266.2367,266.1555,266.1645,8665.0
2020-02-12 13:10:00,294.8,294.81,294.69,294.81,26630.0,266.1735,266.1825,266.0742,266.1825,26630.0
2020-02-12 13:15:00,294.8,294.82,294.73,294.77,8860.0,266.1735,266.1916,266.1103,266.1464,8860.0
2020-02-12 13:20:00,294.75,294.77,294.69,294.73,7260.0,266.1284,266.1464,266.0742,266.1103,7260.0
2020-02-12 13:25:00,294.72,294.86,294.68,294.84,7347.0,266.1013,266.2277,266.0652,266.2096,7347.0
2020-02-12 13:30:00,294.83,294.98,294.83,294.97,9056.0,266.2006,266.336,266.2006,266.327,9056.0
2020-02-12 13:35:00,294.97,295.08,294.95,295.08,5491.0,266.327,266.4263,266.3089,266.4263,5491.0
2020-02-12 13:40:00,295.05,295.1,295.03,295.1,4071.0,266.3992,266.4444,266.3812,266.4444,4071.0
2020-02-12 13:45:00,295.09,295.09,295.01,295.05,22724.0,266.4354,266.4354,266.3631,266.3992,22724.0
2020-02-12 13:50:00,295.05,295.06,294.99,295.0,4934.0,266.3992,266.4083,266.3451,266.3541,4934.0
2020-02-12 13:55:00,294.99,295.14,294.96,295.13,3807.0,266.3451,266.4805,266.318,266.4715,3807.0
2020-02-12 14:00:00,295.12,295.24,295.11,295.2,10035.0,266.4624,266.5708,266.4534,266.5347,10035.0
2020-02-12 14:05:00,295.16,295.27,295.16,295.25,7575.0,266.4986,266.5979,266.4986,266.5798,7575.0
2020-02-12 14:10:00,295.26,295.3,295.19,295.19,7378.0,266.5888,266.625,266.5256,266.5256,7378.0
2020-02-12 14:15:00,295.21,295.28,295.17,295.26,2790.0,266.5437,266.6069,266.5076,266.5888,2790.0
2020-02-12 14:20:00,295.22,295.32,295.22,295.28,4551.0,266.5527,266.643,266.5527,266.6069,4551.0
2020-02-12 14:25:00,295.28,295.36,295.23,295.23,6071.0,266.6069,266.6791,266.5618,266.5618,6071.0
2020-02-12 14:30:00,295.25,295.29,295.24,295.26,3739.0,266.5798,266.6159,266.5708,266.5888,3739.0
2020-02-12 14:35:00,295.24,295.35,295.24,295.32,6461.0,266.5708,266.6701,266.5708,266.643,6461.0
2020-02-12 14:40:00,295.32,295.36,295.31,295.32,2841.0,266.643,266.6791,266.634,266.643,2841.0
2020-02-12 14:45:00,295.33,295.48,295.32,295.43,20553.0,266.652,266.7875,266.643,266.7423,20553.0
2020-02-12 14:50:00,295.46,295.46,295.3,295.3,11922.0,266.7694,266.7694,266.625,266.625,11922.0
2020-02-12 14:55:00,295.26,295.32,295.23,295.27,2502.0,266.5888,266.643,266.5618,266.5979,2502.0
2020-02-12 15:00:00,295.32,295.48,295.31,295.42,25379.0,266.643,266.7875,266.634,266.7333,25379.0
2020-02-12 15:05:00,295.44,295.47,295.28,295.28,14300.0,266.7514,266.7785,266.6069,266.6069,14300.0
2020-02-12 15:10:00,295.33,295.33,295.12,295.19,27186.0,266.652,266.652,266.4624,266.5256,27186.0
2020-02-12 15:15:00,295.18,295.3,295.12,295.25,8287.0,266.5166,266.625,266.4624,266.5798,8287.0
2020-02-12 15:20:00,295.31,295.45,295.3,295.45,10681.0,266.634,266.7604,266.625,266.7604,10681.0
2020-02-12 15:25:00,295.46,295.47,295.38,295.4,15483.0,266.7694,266.7785,266.6972,266.7152,15483.0
2020-02-12 15:30:00,295.37,295.45,295.28,295.45,23461.0,266.6882,266.7604,266.6069,266.7604,23461.0
2020-02-12 15:35:00,295.45,295.54,295.44,295.53,16832.0,266.7604,266.8417,266.7514,266.8326,16832.0
2020-02-12 15:40:00,295.55,295.7,295.54,295.67,56057.0,266.8507,266.9861,266.8417,266.959,56057.0
2020-02-12 15:45:00,295.68,295.76,295.62,295.62,57225.0,266.9681,267.0403,266.9139,266.9139,57225.0
2020-02-12 15:50:00,295.63,295.87,295.63,295.85,78674.0,266.9229,267.1396,266.9229,267.1216,78674.0
2020-02-12 15:55:00,295.83,295.83,295.63,295.72,133049.0,267.1035,267.1035,266.9229,267.0042,133049.0
2020-02-13 09:30:00,294.38,294.84,294.12,294.8,515198.0,265.7943,266.2096,265.5595,266.1735,515198.0
2020-02-13 09:35:00,294.83,295.04,294.66,294.67,66419.0,266.2006,266.3902,266.0471,266.0561,66419.0
2020-02-13 09:40:00,294.73,294.84,294.55,294.84,48294.0,266.1103,266.2096,265.9478,266.2096,48294.0
2020-02-13 09:45:00,294.82,295.11,294.75,294.81,64251.0,266.1916,266.4534,266.1284,266.1825,64251.0
2020-02-13 09:50:00,294.8,295.03,294.8,295.02,46512.0,266.1735,266.3812,266.1735,266.3721,46512.0
2020-02-13 09:55:00,295.01,295.04,294.39,294.39,60318.0,266.3631,266.3902,265.8033,265.8033,60318.0
2020-02-13 10:00:00,294.46,294.5,293.92,293.92,43113.0,265.8665,265.9026,265.379,265.379,43113.0
2020-02-13 10:05:00,293.96,294.4,293.94,294.31,44203.0,265.4151,265.8124,265.397,265.7311,44203.0
2020-02-13 10:10:00,294.32,294.59,294.28,294.59,35008.0,265.7401,265.9839,265.704,265.9839,35008.0
2020-02-13 10:15:00,294.59,294.66,294.47,294.64,21314.0,265.9839,266.0471,265.8756,266.029,21314.0
2020-02-13 10:20:00,294.61,294.61,294.4,294.45,11489.0,266.002,266.002,265.8124,265.8575,11489.0
2020-02-13 10:25:00,294.44,294.58,294.26,294.43,21178.0,265.8485,265.9749,265.6859,265.8394,21178.0
2020-02-13 10:30:00,294.38,294.5,294.08,294.34,62351.0,265.7943,265.9026,265.5234,265.7582,62351.0
2020-02-13 10:35:00,294.32,294.4,294.09,294.17,25760.0,265.7401,265.8124,265.5325,265.6047,25760.0
2020-02-13 10:40:00,294.18,294.41,294.14,294.3,30723.0,265.6137,265.8214,265.5776,265.7221,30723.0
2020-02-13 10:45:00,294.32,294.67,294.32,294.63,22977.0,265.7401,266.0561,265.7401,266.02,22977.0
2020-02-13 10:50:00,294.61,294.94,294.59,294.91,20726.0,266.002,266.2999,265.9839,266.2728,20726.0
2020-02-13 10:55:00,294.91,295.03,294.8,294.98,19586.0,266.2728,266.3812,266.1735,266.336,19586.0
2020-02-13 11:00:00,295.02,295.16,294.94,295.15,23781.0,266.3721,266.4986,266.2999,266.4895,23781.0
2020-02-13 11:05:00,295.14,295.17,295.02,295.07,13774.0,266.4805,266.5076,266.3721,266.4173,13774.0
2020-02-13 11:10:00,295.04,295.12,294.9,294.9,5637.0,266.3902,266.4624,266.2638,266.2638,5637.0
2020-02-13 11:15:00,294.88,294.97,294.79,294.97,16937.0,266.2457,266.327,266.1645,266.327,16937.0
2020-02-13 11:20:00,295.06,295.24,295.01,295.24,10577.0,266.4083,266.5708,266.3631,266.5708,10577.0
2020-02-13 11:25:00,295.21,295.28,295.12,295.2,13781.0,266.5437,266.6069,266.4624,266.5347,13781.0
2020-02-13 11:30:00,295.21,295.38,295.19,295.38,18393.0,266.5437,266.6972,266.5256,266.6972,18393.0
2020-02-13 11:35:00,295.39,295.52,295.27,295.27,34398.0,266.7062,266.8236,266.5979,266.5979,34398.0
2020-02-13 11:40:00,295.27,295.36,295.14,295.25,14529.0,266.5979,266.6791,266.4805,266.5798,14529.0
2020-02-13 11:45:00,295.22,295.25,295.01,295.13,12767.0,266.5527,266.5798,266.3631,266.4715,12767.0
2020-02-13 11:50:00,295.11,295.17,295.05,295.05,4660.0,266.4534,266.5076,266.3992,266.3992,4660.0
2020-02-13 11:55:00,295.05,295.23,295.05,295.21,21135.0,266.3992,266.5618,266.3992,266.5437,21135.0
2020-02-13 12:00:00,295.2,295.34,295.19,295.34,7010.0,266.5347,266.6611,266.5256,266.6611,7010.0
2020-02-13 12:05:00,295.34,295.53,295.3,295.5,16515.0,266.6611,266.8326,266.625,266.8055,16515.0
2020-02-13 12:10:00,295.54,295.63,295.49,295.6,15112.0,266.8417,266.9229,266.7965,266.8958,15112.0
2020-02-13 12:15:00,295.56,295.73,295.55,295.73,7100.0,266.8597,267.0132,266.8507,267.0132,7100.0
2020-02-13 12:20:00,295.6,295.64,295.51,295.56,23577.0,266.8958,266.9319,266.8146,266.8597,23577.0
2020-02-13 12:25:00,295.56,295.6,295.39,295.49,34040.0,266.8597,266.8958,266.7062,266.7965,34040.0
2020-02-13 12:30:00,295.52,295.61,295.48,295.61,7519.0,266.8236,266.9049,266.7875,266.9049,7519.0
2020-02-13 12:35:00,295.58,295.58,295.38,295.38,4922.0,266.8778,266.8778,266.6972,266.6972,4922.0
2020-02-13 12:40:00,295.36,295.44,295.28,295.34,10713.0,266.6791,266.7514,266.6069,266.6611,10713.0
2020-02-13 12:45:00,295.35,295.51,295.35,295.48,26841.0,266.6701,266.8146,266.6701,266.7875,26841.0
2020-02-13 12:50:00,295.49,295.59,295.49,295.58,3110.0,266.7965,266.8868,266.7965,266.8778,3110.0
2020-02-13 12:55:00,295.56,295.56,295.16,295.17,9951.0,266.8597,266.8597,266.4986,266.5076,9951.0
2020-02-13 13:00:00,295.18,295.33,295.14,295.21,12933.0,266.5166,266.652,266.4805,266.5437,12933.0
2020-02-13 13:05:00,295.18,295.27,295.1,295.1,18001.0,266.5166,266.5979,266.4444,266.4444,18001.0
2020-02-13 13:10:00,295.07,295.21,295.0,295.0,10597.0,266.4173,266.5437,266.3541,266.3541,10597.0
2020-02-13 13:15:00,294.95,295.12,294.91,295.12,15086.0,266.3089,266.4624,266.2728,266.4624,15086.0
2020-02-13 13:20:00,295.1,295.27,295.1,295.19,10100.0,266.4444,266.5979,266.4444,266.5256,10100.0
2020-02-13 13:25:00,295.22,295.39,295.22,295.36,6241.0,266.5527,266.7062,266.5527,266.6791,6241.0
2020-02-13 13:30:00,295.34,295.42,295.32,295.42,3036.0,266.6611,266.7333,266.643,266.7333,3036.0
2020-02-13 13:35:00,295.43,295.45,295.38,295.42,4271.0,266.7423,266.7604,266.6972,266.7333,4271.0
2020-02-13 13:40:00,295.45,295.63,295.45,295.55,19621.0,266.7604,266.9229,266.7604,266.8507,19621.0
2020-02-13 13:45:00,295.59,295.69,295.54,295.65,16062.0,266.8868,266.9771,266.8417,266.941,16062.0
2020-02-13 13:50:00,295.66,295.67,295.5,295.5,8780.0,266.95,266.959,266.8055,266.8055,8780.0
2020-02-13 13:55:00,295.52,295.64,295.52,295.63,11587.0,266.8236,266.9319,266.8236,266.9229,11587.0
2020-02-13 14:00:00,295.6,295.84,295.6,295.76,20213.0,266.8958,267.1125,266.8958,267.0403,20213.0
2020-02-13 14:05:00,295.76,295.77,295.55,295.55,7191.0,267.0403,267.0493,266.8507,266.8507,7191.0
2020-02-13 14:10:00,295.56,295.59,295.48,295.54,6706.0,266.8597,266.8868,266.7875,266.8417,6706.0
2020-02-13 14:15:00,295.57,295.59,295.39,295.42,8400.0,266.8687,266.8868,266.7062,266.7333,8400.0
2020-02-13 14:20:00,295.52,295.58,295.5,295.51,5318.0,266.8236,266.8778,266.8055,266.8146,5318.0
2020-02-13 14:25:00,295.5,295.5,295.37,295.38,13807.0,266.8055,266.8055,266.6882,266.6972,13807.0
2020-02-13 14:30:00,295.33,295.46,295.3,295.45,8261.0,266.652,266.7694,266.625,266.7604,8261.0
2020-02-13 14:35:00,295.45,295.49,295.39,295.43,5043.0,266.7604,266.7965,266.7062,266.7423,5043.0
2020-02-13 14:40:00,295.47,295.47,295.32,295.36,6468.0,266.7785,266.7785,266.643,266.6791,6468.0
2020-02-13 14:45:00,295.37,295.4,295.27,295.35,10111.0,266.6882,266.7152,266.5979,266.6701,10111.0
2020-02-13 14:50:00,295.43,295.56,295.39,295.52,6066.0,266.7423,266.8597,266.7062,266.8236,6066.0
2020-02-13 14:55:00,295.52,295.7,295.5,295.58,15818.0,266.8236,266.9861,266.8055,266.8778,15818.0
2020-02-13 15:00:00,295.64,295.69,295.14,295.14,36420.0,266.9319,266.9771,266.4805,266.4805,36420.0
2020-02-13 15:05:00,295.17,295.35,295.15,295.35,11787.0,266.5076,266.6701,266.4895,266.6701,11787.0
2020-02-13 15:10:00,295.36,295.39,295.07,295.11,25469.0,266.6791,266.7062,266.4173,266.4534,25469.0
2020-02-13 15:15:00,295.11,295.19,295.08,295.15,11613.0,266.4534,266.5256,266.4263,266.4895,11613.0
2020-02-13 15:20:00,295.16,295.23,295.11,295.17,51343.0,266.4986,266.5618,266.4534,266.5076,51343.0
2020-02-13 15:25:00,295.24,295.27,295.07,295.14,15061.0,266.5708,266.5979,266.4173,266.4805,15061.0
2020-02-13 15:30:00,295.13,295.18,294.85,294.94,59541.0,266.4715,266.5166,266.2187,266.2999,59541.0
2020-02-13 15:35:00,294.92,295.0,294.86,294.87,18779.0,266.2819,266.3541,266.2277,266.2367,18779.0
2020-02-13 15:40:00,294.89,294.95,294.65,294.76,38765.0,266.2548,266.3089,266.0381,266.1374,38765.0
2020-02-13 15:45:00,294.75,294.89,294.63,294.87,41157.0,266.1284,266.2548,266.02,266.2367,41157.0
2020-02-13 15:50:00,294.89,294.99,294.77,294.79,59101.0,266.2548,266.3451,266.1464,266.1645,59101.0
2020-02-13 15:55:00,294.78,294.89,294.62,294.81,148192.0,266.1555,266.2548,266.011,266.1825,148192.0
2020-02-14 09:30:00,294.99,295.13,294.76,295.03,110412.0,266.3451,266.4715,266.1374,266.3812,110412.0
2020-02-14 09:35:00,295.03,295.03,294.51,294.57,31494.0,266.3812,266.3812,265.9117,265.9658,31494.0
2020-02-14 09:40:00,294.62,294.73,294.54,294.6,31931.0,266.011,266.1103,265.9388,265.9929,31931.0
2020-02-14 09:45:00,294.6,294.85,294.6,294.76,27278.0,265.9929,266.2187,265.9929,266.1374,27278.0
2020-02-14 09:50:00,294.74,294.88,294.6,294.65,17641.0,266.1193,266.2457,265.9929,266.0381,17641.0
2020-02-14 09:55:00,294.65,294.65,294.44,294.55,55275.0,266.0381,266.0381,265.8485,265.9478,55275.0
2020-02-14 10:00:00,294.54,294.68,294.45,294.53,20143.0,265.9388,266.0652,265.8575,265.9297,20143.0
2020-02-14 10:05:00,294.49,294.61,294.45,294.57,12967.0,265.8936,266.002,265.8575,265.9658,12967.0
2020-02-14 10:10:00,294.54,294.55,294.2,294.35,43265.0,265.9388,265.9478,265.6318,265.7672,43265.0
2020-02-14 10:15:00,294.29,294.66,294.29,294.66,22333.0,265.713,266.0471,265.713,266.0471,22333.0
2020-02-14 10:20:00,294.67,294.78,294.61,294.64,51259.0,266.0561,266.1555,266.002,266.029,51259.0
2020-02-14 10:25:00,294.6,294.78,294.56,294.73,24020.0,265.9929,266.1555,265.9568,266.1103,24020.0
2020-02-14 10:30:00,294.76,294.87,294.65,294.8,10259.0,266.1374,266.2367,266.0381,266.1735,10259.0
2020-02-14 10:35:00,294.76,294.89,294.65,294.72,8442.0,266.1374,266.2548,266.0381,266.1013,8442.0
2020-02-14 10:40:00,294.74,294.77,294.66,294.66,3197.0,266.1193,266.1464,266.0471,266.0471,3197.0
2020-02-14 10:45:00,294.62,294.77,294.6,294.69,9436.0,266.011,266.1464,265.9929,266.0742,9436.0
2020-02-14 10:50:00,294.7,294.86,294.7,294.73,16685.0,266.0832,266.2277,266.0832,266.1103,16685.0
2020-02-14 10:55:00,294.69,294.83,294.67,294.76,13913.0,266.0742,266.2006,266.0561,266.1374,13913.0
2020-02-14 11:00:00,294.78,294.8,294.6,294.61,2690.0,266.1555,266.1735,265.9929,266.002,2690.0
2020-02-14 11:05:00,294.59,294.65,294.5,294.59,20825.0,265.9839,266.0381,265.9026,265.9839,20825.0
2020-02-14 11:10:00,294.57,294.76,294.54,294.72,61369.0,265.9658,266.1374,265.9388,266.1013,61369.0
2020-02-14 11:15:00,294.7,294.86,294.7,294.82,10258.0,266.0832,266.2277,266.0832,266.1916,10258.0
2020-02-14 11:20:00,294.81,294.81,294.72,294.74,7936.0,266.1825,266.1825,266.1013,266.1193,7936.0
2020-02-14 11:25:00,294.75,294.77,294.63,294.71,7326.0,266.1284,266.1464,266.02,266.0923,7326.0
2020-02-14 11:30:00,294.7,294.74,294.65,294.71,5359.0,266.0832,266.1193,266.0381,266.0923,5359.0
2020-02-14 11:35:00,294.72,294.81,294.71,294.72,3680.0,266.1013,266.1825,266.0923,266.1013,3680.0
2020-02-14 11:40:00,294.67,294.78,294.65,294.76,2111.0,266.0561,266.1555,266.0381,266.1374,2111.0
2020-02-14 11:45:00,294.76,294.78,294.56,294.56,9562.0,266.1374,266.1555,265.9568,265.9568,9562.0
2020-02-14 11:50:00,294.55,294.55,294.49,294.52,8866.0,265.9478,265.9478,265.8936,265.9207,8866.0
2020-02-14 11:55:00,294.51,294.64,294.43,294.57,13317.0,265.9117,266.029,265.8394,265.9658,13317.0
2020-02-14 12:00:00,294.57,294.62,294.48,294.5,8572.0,265.9658,266.011,265.8846,265.9026,8572.0
2020-02-14 12:05:00,294.5,294.53,294.38,294.44,9208.0,265.9026,265.9297,265.7943,265.8485,9208.0
2020-02-14 12:10:00,294.42,294.46,294.4,294.46,15306.0,265.8304,265.8665,265.8124,265.8665,15306.0
2020-02-14 12:15:00,294.42,294.5,294.37,294.37,9951.0,265.8304,265.9026,265.7853,265.7853,9951.0
2020-02-14 12:20:00,294.39,294.39,294.15,294.28,51642.0,265.8033,265.8033,265.5866,265.704,51642.0
2020-02-14 12:25:00,294.29,294.35,294.27,294.33,7813.0,265.713,265.7672,265.695,265.7492,7813.0
2020-02-14 12:30:00,294.34,294.42,294.32,294.33,3731.0,265.7582,265.8304,265.7401,265.7492,3731.0
2020-02-14 12:35:00,294.34,294.47,294.34,294.47,5304.0,265.7582,265.8756,265.7582,265.8756,5304.0
2020-02-14 12:40:00,294.44,294.49,294.25,294.31,6703.0,265.8485,265.8936,265.6769,265.7311,6703.0
2020-02-14 12:45:00,294.25,294.31,294.19,294.25,5047.0,265.6769,265.7311,265.6227,265.6769,5047.0
2020-02-14 12:50:00,294.21,294.22,294.09,294.12,8677.0,265.6408,265.6498,265.5325,265.5595,8677.0
2020-02-14 12:55:00,294.14,294.14,293.99,294.08,9132.0,265.5776,265.5776,265.4422,265.5234,9132.0
2020-02-14 13:00:00,294.07,294.17,294.02,294.11,61626.0,265.5144,265.6047,265.4693,265.5505,61626.0
2020-02-14 13:05:00,294.11,294.18,293.82,293.82,19855.0,265.5505,265.6137,265.2887,265.2887,19855.0
2020-02-14 13:10:00,293.86,294.05,293.85,293.98,14382.0,265.3248,265.4963,265.3158,265.4331,14382.0
2020-02-14 13:15:00,294.0,294.01,293.75,293.75,13102.0,265.4512,265.4602,265.2255,265.2255,13102.0
2020-02-14 13:20:00,293.75,293.89,293.7,293.89,8941.0,265.2255,265.3519,265.1803,265.3519,8941.0
2020-02-14 13:25:00,293.88,293.93,293.79,293.79,13017.0,265.3428,265.388,265.2616,265.2616,13017.0
2020-02-14 13:30:00,293.77,293.98,293.74,293.98,14774.0,265.2435,265.4331,265.2164,265.4331,14774.0
2020-02-14 13:35:00,293.98,294.1,293.98,293.99,10888.0,265.4331,265.5415,265.4331,265.4422,10888.0
2020-02-14 13:40:00,294.0,294.01,293.94,294.0,25647.0,265.4512,265.4602,265.397,265.4512,25647.0
2020-02-14 13:45:00,294.0,294.0,293.83,293.83,13382.0,265.4512,265.4512,265.2977,265.2977,13382.0
2020-02-14 13:50:00,293.81,293.85,293.66,293.68,10142.0,265.2796,265.3158,265.1442,265.1623,10142.0
2020-02-14 13:55:00,293.69,293.7,293.56,293.67,34999.0,265.1713,265.1803,265.0539,265.1532,34999.0
2020-02-14 14:00:00,293.63,293.84,293.63,293.83,20574.0,265.1171,265.3067,265.1171,265.2977,20574.0
2020-02-14 14:05:00,293.84,293.88,293.76,293.83,8033.0,265.3067,265.3428,265.2345,265.2977,8033.0
2020-02-14 14:10:00,293.86,293.91,293.71,293.73,27410.0,265.3248,265.3699,265.1894,265.2074,27410.0
2020-02-14 14:15:00,293.72,293.72,293.4,293.49,31066.0,265.1984,265.1984,264.9095,264.9907,31066.0
2020-02-14 14:20:00,293.54,293.73,293.53,293.72,12135.0,265.0359,265.2074,265.0268,265.1984,12135.0
2020-02-14 14:25:00,293.73,293.95,293.73,293.94,30446.0,265.2074,265.406,265.2074,265.397,30446.0
2020-02-14 14:30:00,293.95,294.29,293.87,294.1,55192.0,265.406,265.713,265.3338,265.5415,55192.0
2020-02-14 14:35:00,294.11,294.3,294.06,294.2,21423.0,265.5505,265.7221,265.5054,265.6318,21423.0
2020-02-14 14:40:00,294.21,294.21,294.04,294.07,19345.0,265.6408,265.6408,265.4873,265.5144,19345.0
2020-02-14 14:45:00,294.1,294.11,293.9,293.97,15141.0,265.5415,265.5505,265.3609,265.4241,15141.0
2020-02-14 14:50:00,293.95,293.95,293.81,293.85,23730.0,265.406,265.406,265.2796,265.3158,23730.0
2020-02-14 14:55:00,293.81,293.96,293.81,293.93,17388.0,265.2796,265.4151,265.2796,265.388,17388.0
2020-02-14 15:00:00,293.94,293.98,293.86,293.89,8368.0,265.397,265.4331,265.3248,265.3519,8368.0
2020-02-14 15:05:00,293.9,293.95,293.84,293.88,9973.0,265.3609,265.406,265.3067,265.3428,9973.0
2020-02-14 15:10:00,293.86,293.96,293.65,293.69,16263.0,265.3248,265.4151,265.1352,265.1713,16263.0
2020-02-14 15:15:00,293.71,293.74,293.62,293.67,6870.0,265.1894,265.2164,265.1081,265.1532,6870.0
2020-02-14 15:20:00,293.65,293.88,293.63,293.77,21818.0,265.1352,265.3428,265.1171,265.2435,21818.0
2020-02-14 15:25:00,293.8,293.85,293.78,293.81,7814.0,265.2706,265.3158,265.2526,265.2796,7814.0
2020-02-14 15:30:00,293.81,293.93,293.78,293.9,19547.0,265.2796,265.388,265.2526,265.3609,19547.0
2020-02-14 15:35:00,293.91,294.09,293.9,294.07,27629.0,265.3699,265.5325,265.3609,265.5144,27629.0
2020-02-14 15:40:00,294.08,294.17,294.04,294.12,15328.0,265.5234,265.6047,265.4873,265.5595,15328.0
2020-02-14 15:45:00,294.16,294.32,294.13,294.28,26692.0,265.5957,265.7401,265.5686,265.704,26692.0
2020-02-14 15:50:00,294.3,294.52,294.26,294.5,82914.0,265.7221,265.9207,265.6859,265.9026,82914.0
2020-02-14 15:55:00,294.49,294.58,294.39,294.54,101892.0,265.8936,265.9749,265.8033,265.9388,101892.0
2020-02-18 09:30:00,293.15,293.88,293.1,293.78,181166.0,264.6837,265.3428,264.6386,265.2526,181166.0
2020-02-18 09:35:00,293.82,293.85,293.26,293.31,80472.0,265.2887,265.3158,264.7831,264.8282,80472.0
2020-02-18 09:40:00,293.33,293.72,293.33,293.51,191207.0,264.8463,265.1984,264.8463,265.0088,191207.0
2020-02-18 09:45:00,293.54,293.72,293.54,293.63,20951.0,265.0359,265.1984,265.0359,265.1171,20951.0
2020-02-18 09:50:00,293.64,293.64,293.42,293.6,26789.0,265.1262,265.1262,264.9275,265.09,26789.0
2020-02-18 09:55:00,293.64,293.7,293.49,293.69,11145.0,265.1262,265.1803,264.9907,265.1713,11145.0
2020-02-18 10:00:00,293.65,293.72,293.41,293.46,39534.0,265.1352,265.1984,264.9185,264.9636,39534.0
2020-02-18 10:05:00,293.43,293.63,293.35,293.54,28212.0,264.9365,265.1171,264.8643,265.0359,28212.0
2020-02-18 10:10:00,293.56,293.6,293.5,293.57,11318.0,265.0539,265.09,264.9997,265.0629,11318.0
2020-02-18 10:15:00,293.56,293.57,293.29,293.45,42363.0,265.0539,265.0629,264.8101,264.9546,42363.0
2020-02-18 10:20:00,293.5,293.53,293.31,293.33,9979.0,264.9997,265.0268,264.8282,264.8463,9979.0
2020-02-18 10:25:00,293.31,293.32,292.51,292.55,75441.0,264.8282,264.8372,264.1059,264.142,75441.0
2020-02-18 10:30:00,292.55,292.9,292.55,292.79,41097.0,264.142,264.458,264.142,264.3587,41097.0
2020-02-18 10:35:00,292.73,292.81,292.54,292.75,43542.0,264.3045,264.3767,264.133,264.3226,43542.0
2020-02-18 10:40:00,292.72,292.85,292.57,292.77,39287.0,264.2955,264.4129,264.1601,264.3406,39287.0
2020-02-18 10:45:00,292.78,292.99,292.78,292.93,30198.0,264.3497,264.5393,264.3497,264.4851,30198.0
2020-02-18 10:50:00,292.88,292.97,292.8,292.81,12605.0,264.44,264.5212,264.3677,264.3767,12605.0
2020-02-18 10:55:00,292.79,293.02,292.74,292.82,27263.0,264.3587,264.5664,264.3135,264.3858,27263.0
2020-02-18 11:00:00,292.86,292.91,292.7,292.87,5800.0,264.4219,264.467,264.2774,264.4309,5800.0
2020-02-18 11:05:00,292.81,292.81,292.59,292.65,10827.0,264.3767,264.3767,264.1781,264.2323,10827.0
2020-02-18 11:10:00,292.67,292.71,292.48,292.48,13285.0,264.2503,264.2865,264.0788,264.0788,13285.0
2020-02-18 11:15:00,292.47,292.59,292.32,292.39,117354.0,264.0698,264.1781,263.9343,263.9975,117354.0
2020-02-18 11:20:00,292.35,292.48,292.22,292.24,21044.0,263.9614,264.0788,263.844,263.8621,21044.0
2020-02-18 11:25:00,292.2,292.21,291.9,291.99,38228.0,263.826,263.835,263.5551,263.6364,38228.0
2020-02-18 11:30:00,292.0,292.2,291.99,292.11,41467.0,263.6454,263.826,263.6364,263.7447,41467.0
2020-02-18 11:35:00,292.13,292.22,292.01,292.04,28454.0,263.7628,263.844,263.6544,263.6815,28454.0
2020-02-18 11:40:00,292.03,292.04,291.81,291.82,14521.0,263.6725,263.6815,263.4739,263.4829,14521.0
2020-02-18 11:45:00,291.84,291.94,291.77,291.85,13350.0,263.5009,263.5912,263.4377,263.51,13350.0
2020-02-18 11:50:00,291.86,292.04,291.86,291.97,27140.0,263.519,263.6815,263.519,263.6183,27140.0
2020-02-18 11:55:00,291.96,291.96,291.76,291.76,9024.0,263.6093,263.6093,263.4287,263.4287,9024.0
2020-02-18 12:00:00,291.77,292.03,291.77,292.02,12759.0,263.4377,263.6725,263.4377,263.6635,12759.0
2020-02-18 12:05:00,291.94,292.1,291.92,292.07,19844.0,263.5912,263.7357,263.5732,263.7086,19844.0
2020-02-18 12:10:00,292.1,292.24,292.08,292.17,41081.0,263.7357,263.8621,263.7176,263.7989,41081.0
2020-02-18 12:15:00,292.2,292.2,292.09,292.14,15153.0,263.826,263.826,263.7267,263.7718,15153.0
2020-02-18 12:20:00,292.13,292.21,292.1,292.13,7862.0,263.7628,263.835,263.7357,263.7628,7862.0
2020-02-18 12:25:00,292.15,292.25,292.09,292.17,9689.0,263.7808,263.8711,263.7267,263.7989,9689.0
2020-02-18 12:30:00,292.2,292.38,292.2,292.36,12513.0,263.826,263.9885,263.826,263.9704,12513.0
2020-02-18 12:35:00,292.36,292.41,292.32,292.4,11294.0,263.9704,264.0156,263.9343,264.0066,11294.0
2020-02-18 12:40:00,292.4,292.46,292.34,292.35,12650.0,264.0066,264.0607,263.9524,263.9614,12650.0
2020-02-18 12:45:00,292.42,292.44,292.34,292.42,4993.0,264.0246,264.0427,263.9524,264.0246,4993.0
2020-02-18 12:50:00,292.39,292.48,292.36,292.45,5110.0,263.9975,264.0788,263.9704,264.0517,5110.0
2020-02-18 12:55:00,292.44,292.51,292.41,292.42,5480.0,264.0427,264.1059,264.0156,264.0246,5480.0
2020-02-18 13:00:00,292.43,292.67,292.43,292.65,21455.0,264.0336,264.2503,264.0336,264.2323,21455.0
2020-02-18 13:05:00,292.67,292.74,292.63,292.74,8792.0,264.2503,264.3135,264.2142,264.3135,8792.0
2020-02-18 13:10:00,292.7,292.71,292.63,292.63,2682.0,264.2774,264.2865,264.2142,264.2142,2682.0
2020-02-18 13:15:00,292.6,292.67,292.58,292.63,18031.0,264.1871,264.2503,264.1691,264.2142,18031.0
2020-02-18 13:20:00,292.61,292.64,292.54,292.63,3435.0,264.1962,264.2233,264.133,264.2142,3435.0
2020-02-18 13:25:00,292.63,292.67,292.62,292.64,2300.0,264.2142,264.2503,264.2052,264.2233,2300.0
2020-02-18 13:30:00,292.62,292.73,292.54,292.55,9774.0,264.2052,264.3045,264.133,264.142,9774.0
2020-02-18 13:35:00,292.55,292.56,292.44,292.46,2126.0,264.142,264.151,264.0427,264.0607,2126.0
2020-02-18 13:40:00,292.45,292.53,292.4,292.4,8576.0,264.0517,264.1239,264.0066,264.0066,8576.0
2020-02-18 13:45:00,292.39,292.52,292.39,292.44,4472.0,263.9975,264.1149,263.9975,264.0427,4472.0
2020-02-18 13:50:00,292.48,292.48,292.35,292.35,3200.0,264.0788,264.0788,263.9614,263.9614,3200.0
2020-02-18 13:55:00,292.37,292.47,292.36,292.47,1927.0,263.9795,264.0698,263.9704,264.0698,1927.0
2020-02-18 14:00:00,292.49,292.49,292.38,292.45,2463.0,264.0878,264.0878,263.9885,264.0517,2463.0
2020-02-18 14:05:00,292.4,292.46,292.3,292.31,5444.0,264.0066,264.0607,263.9163,263.9253,5444.0
2020-02-18 14:10:00,292.34,292.36,292.29,292.33,4132.0,263.9524,263.9704,263.9072,263.9434,4132.0
2020-02-18 14:15:00,292.31,292.63,292.31,292.62,14237.0,263.9253,264.2142,263.9253,264.2052,14237.0
2020-02-18 14:20:00,292.63,292.9,292.56,292.86,19168.0,264.2142,264.458,264.151,264.4219,19168.0
2020-02-18 14:25:00,292.87,293.14,292.87,293.14,38951.0,264.4309,264.6747,264.4309,264.6747,38951.0
2020-02-18 14:30:00,293.13,293.13,292.95,292.99,13091.0,264.6657,264.6657,264.5032,264.5393,13091.0
2020-02-18 14:35:00,292.96,293.01,292.91,292.91,10003.0,264.5122,264.5573,264.467,264.467,10003.0
2020-02-18 14:40:00,292.95,293.16,292.93,293.08,23662.0,264.5032,264.6928,264.4851,264.6205,23662.0
2020-02-18 14:45:00,293.14,293.14,293.02,293.03,3703.0,264.6747,264.6747,264.5664,264.5754,3703.0
2020-02-18 14:50:00,293.03,293.09,292.98,293.0,3245.0,264.5754,264.6296,264.5302,264.5483,3245.0
2020-02-18 14:55:00,293.02,293.15,293.01,293.09,9084.0,264.5664,264.6837,264.5573,264.6296,9084.0
2020-02-18 15:00:00,293.11,293.15,293.0,293.14,17018.0,264.6476,264.6837,264.5483,264.6747,17018.0
2020-02-18 15:05:00,293.15,293.18,293.07,293.08,5289.0,264.6837,264.7108,264.6115,264.6205,5289.0
2020-02-18 15:10:00,293.06,293.31,293.06,293.31,34200.0,264.6025,264.8282,264.6025,264.8282,34200.0
2020-02-18 15:15:00,293.32,293.32,293.07,293.11,12953.0,264.8372,264.8372,264.6115,264.6476,12953.0
2020-02-18 15:20:00,293.09,293.17,292.99,293.17,12370.0,264.6296,264.7018,264.5393,264.7018,12370.0
2020-02-18 15:25:00,293.19,293.22,292.97,293.08,14278.0,264.7198,264.7469,264.5212,264.6205,14278.0
2020-02-18 15:30:00,293.06,293.07,292.88,292.92,23467.0,264.6025,264.6115,264.44,264.4761,23467.0
2020-02-18 15:35:00,292.99,292.99,292.88,292.88,10567.0,264.5393,264.5393,264.44,264.44,10567.0
2020-02-18 15:40:00,292.9,293.03,292.84,292.98,21270.0,264.458,264.5754,264.4038,264.5302,21270.0
2020-02-18 15:45:00,293.0,293.02,292.75,292.76,36615.0,264.5483,264.5664,264.3226,264.3316,36615.0
2020-02-18 15:50:00,292.77,292.83,292.64,292.8,71192.0,264.3406,264.3948,264.2233,264.3677,71192.0
2020-02-18 15:55:00,292.83,292.96,292.67,292.96,123024.0,264.3948,264.5122,264.2503,264.5122,123024.0
2020-02-19 09:30:00,293.77,294.02,293.45,293.67,97294.0,265.2435,265.4693,264.9546,265.1532,97294.0
2020-02-19 09:35:00,293.64,293.79,293.54,293.71,31346.0,265.1262,265.2616,265.0359,265.1894,31346.0
2020-02-19 09:40:00,293.76,293.93,293.68,293.7,36589.0,265.2345,265.388,265.1623,265.1803,36589.0
2020-02-19 09:45:00,293.7,293.79,293.6,293.79,28282.0,265.1803,265.2616,265.09,265.2616,28282.0
2020-02-19 09:50:00,293.81,293.91,293.64,293.72,29121.0,265.2796,265.3699,265.1262,265.1984,29121.0
2020-02-19 09:55:00,293.73,293.8,293.52,293.61,10155.0,265.2074,265.2706,265.0178,265.0991,10155.0
2020-02-19 10:00:00,293.6,293.63,293.38,293.49,30009.0,265.09,265.1171,264.8914,264.9907,30009.0
2020-02-19 10:05:00,293.52,293.66,293.46,293.62,28528.0,265.0178,265.1442,264.9636,265.1081,28528.0
2020-02-19 10:10:00,293.65,293.65,293.52,293.55,4245.0,265.1352,265.1352,265.0178,265.0449,4245.0
2020-02-19 10:15:00,293.54,293.71,293.52,293.52,4366.0,265.0359,265.1894,265.0178,265.0178,4366.0
2020-02-19 10:20:00,293.65,293.82,293.65,293.78,13948.0,265.1352,265.2887,265.1352,265.2526,13948.0
2020-02-19 10:25:00,293.77,293.78,293.61,293.65,27256.0,265.2435,265.2526,265.0991,265.1352,27256.0
2020-02-19 10:30:00,293.7,293.8,293.68,293.69,8407.0,265.1803,265.2706,265.1623,265.1713,8407.0
2020-02-19 10:35:00,293.73,293.75,293.66,293.74,9357.0,265.2074,265.2255,265.1442,265.2164,9357.0
2020-02-19 10:40:00,293.77,293.82,293.74,293.78,12285.0,265.2435,265.2887,265.2164,265.2526,12285.0
2020-02-19 10:45:00,293.77,293.8,293.66,293.8,6380.0,265.2435,265.2706,265.1442,265.2706,6380.0
2020-02-19 10:50:00,293.76,293.91,293.74,293.88,61756.0,265.2345,265.3699,265.2164,265.3428,61756.0
2020-02-19 10:55:00,293.91,294.02,293.87,293.92,54446.0,265.3699,265.4693,265.3338,265.379,54446.0
2020-02-19 11:00:00,293.9,294.18,293.89,294.11,49218.0,265.3609,265.6137,265.3519,265.5505,49218.0
2020-02-19 11:05:00,294.12,294.3,294.12,294.3,28048.0,265.5595,265.7221,265.5595,265.7221,28048.0
2020-02-19 11:10:00,294.31,294.39,294.24,294.38,13595.0,265.7311,265.8033,265.6679,265.7943,13595.0
2020-02-19 11:15:00,294.38,294.46,294.34,294.38,28943.0,265.7943,265.8665,265.7582,265.7943,28943.0
2020-02-19 11:20:00,294.38,294.47,294.37,294.44,14077.0,265.7943,265.8756,265.7853,265.8485,14077.0
2020-02-19 11:25:00,294.44,294.45,294.36,294.39,6965.0,265.8485,265.8575,265.7762,265.8033,6965.0
2020-02-19 11:30:00,294.4,294.41,294.29,294.32,5942.0,265.8124,265.8214,265.713,265.7401,5942.0
2020-02-19 11:35:00,294.34,294.51,294.34,294.43,9707.0,265.7582,265.9117,265.7582,265.8394,9707.0
2020-02-19 11:40:00,294.43,294.44,294.3,294.32,17143.0,265.8394,265.8485,265.7221,265.7401,17143.0
2020-02-19 11:45:00,294.33,294.39,294.28,294.38,10396.0,265.7492,265.8033,265.704,265.7943,10396.0
2020-02-19 11:50:00,294.39,294.39,294.31,294.34,4155.0,265.8033,265.8033,265.7311,265.7582,4155.0
2020-02-19 11:55:00,294.34,294.39,294.3,294.33,9195.0,265.7582,265.8033,265.7221,265.7492,9195.0
2020-02-19 12:00:00,294.35,294.35,294.27,294.27,5469.0,265.7672,265.7672,265.695,265.695,5469.0
2020-02-19 12:05:00,294.27,294.37,294.27,294.31,14377.0,265.695,265.7853,265.695,265.7311,14377.0
2020-02-19 12:10:00,294.31,294.45,294.28,294.43,11821.0,265.7311,265.8575,265.704,265.8394,11821.0
2020-02-19 12:15:00,294.48,294.65,294.48,294.61,53105.0,265.8846,266.0381,265.8846,266.002,53105.0
2020-02-19 12:20:00,294.61,294.61,294.51,294.56,9207.0,266.002,266.002,265.9117,265.9568,9207.0
2020-02-19 12:25:00,294.57,294.62,294.48,294.49,10596.0,265.9658,266.011,265.8846,265.8936,10596.0
2020-02-19 12:30:00,294.48,294.55,294.48,294.52,6953.0,265.8846,265.9478,265.8846,265.9207,6953.0
2020-02-19 12:35:00,294.54,294.59,294.52,294.54,5847.0,265.9388,265.9839,265.9207,265.9388,5847.0
2020-02-19 12:40:00,294.55,294.58,294.53,294.56,4096.0,265.9478,265.9749,265.9297,265.9568,4096.0
2020-02-19 12:45:00,294.54,294.62,294.53,294.59,4717.0,265.9388,266.011,265.9297,265.9839,4717.0
2020-02-19 12:50:00,294.58,294.58,294.48,294.5,12948.0,265.9749,265.9749,265.8846,265.9026,12948.0
2020-02-19 12:55:00,294.5,294.56,294.5,294.56,7451.0,265.9026,265.9568,265.9026,265.9568,7451.0
2020-02-19 13:00:00,294.57,294.61,294.52,294.56,2555.0,265.9658,266.002,265.9207,265.9568,2555.0
2020-02-19 13:05:00,294.61,294.63,294.56,294.57,4275.0,266.002,266.02,265.9568,265.9658,4275.0
2020-02-19 13:10:00,294.5,294.53,294.45,294.46,6228.0,265.9026,265.9297,265.8575,265.8665,6228.0
2020-02-19 13:15:00,294.45,294.49,294.44,294.46,6449.0,265.8575,265.8936,265.8485,265.8665,6449.0
2020-02-19 13:20:00,294.45,294.46,294.38,294.4,3711.0,265.8575,265.8665,265.7943,265.8124,3711.0
2020-02-19 13:25:00,294.36,294.44,294.35,294.43,2910.0,265.7762,265.8485,265.7672,265.8394,2910.0
2020-02-19 13:30:00,294.45,294.46,294.4,294.41,2623.0,265.8575,265.8665,265.8124,265.8214,2623.0
2020-02-19 13:35:00,294.43,294.45,294.33,294.38,11820.0,265.8394,265.8575,265.7492,265.7943,11820.0
2020-02-19 13:40:00,294.37,294.4,294.34,294.4,3281.0,265.7853,265.8124,265.7582,265.8124,3281.0
2020-02-19 13:45:00,294.41,294.45,294.39,294.4,9787.0,265.8214,265.8575,265.8033,265.8124,9787.0
2020-02-19 13:50:00,294.38,294.46,294.38,294.4,3965.0,265.7943,265.8665,265.7943,265.8124,3965.0
2020-02-19 13:55:00,294.4,294.4,294.26,294.32,25804.0,265.8124,265.8124,265.6859,265.7401,25804.0
2020-02-19 14:00:00,294.28,294.41,294.18,294.33,17225.0,265.704,265.8214,265.6137,265.7492,17225.0
2020-02-19 14:05:00,294.33,294.49,294.33,294.44,7613.0,265.7492,265.8936,265.7492,265.8485,7613.0
2020-02-19 14:10:00,294.43,294.47,294.4,294.45,24919.0,265.8394,265.8756,265.8124,265.8575,24919.0
2020-02-19 14:15:00,294.46,294.5,294.43,294.45,7969.0,265.8665,265.9026,265.8394,265.8575,7969.0
2020-02-19 14:20:00,294.44,294.44,294.38,294.39,2208.0,265.8485,265.8485,265.7943,265.8033,2208.0
2020-02-19 14:25:00,294.38,294.45,294.36,294.44,2570.0,265.7943,265.8575,265.7762,265.8485,2570.0
2020-02-19 14:30:00,294.45,294.46,294.42,294.43,2109.0,265.8575,265.8665,265.8304,265.8394,2109.0
2020-02-19 14:35:00,294.43,294.52,294.41,294.49,5652.0,265.8394,265.9207,265.8214,265.8936,5652.0
2020-02-19 14:40:00,294.49,294.67,294.48,294.64,21065.0,265.8936,266.0561,265.8846,266.029,21065.0
2020-02-19 14:45:00,294.65,294.72,294.6,294.66,22149.0,266.0381,266.1013,265.9929,266.0471,22149.0
2020-02-19 14:50:00,294.66,294.66,294.53,294.54,2450.0,266.0471,266.0471,265.9297,265.9388,2450.0
2020-02-19 14:55:00,294.53,294.54,294.48,294.49,6363.0,265.9297,265.9388,265.8846,265.8936,6363.0
2020-02-19 15:00:00,294.53,294.55,294.41,294.41,5624.0,265.9297,265.9478,265.8214,265.8214,5624.0
2020-02-19 15:05:00,294.4,294.45,294.38,294.38,7150.0,265.8124,265.8575,265.7943,265.7943,7150.0
2020-02-19 15:10:00,294.4,294.4,294.29,294.33,20197.0,265.8124,265.8124,265.713,265.7492,20197.0
2020-02-19 15:15:00,294.31,294.42,294.3,294.39,6196.0,265.7311,265.8304,265.7221,265.8033,6196.0
2020-02-19 15:20:00,294.4,294.41,294.33,294.4,4685.0,265.8124,265.8214,265.7492,265.8124,4685.0
2020-02-19 15:25:00,294.43,294.44,294.35,294.39,3049.0,265.8394,265.8485,265.7672,265.8033,3049.0
2020-02-19 15:30:00,294.38,294.41,294.23,294.23,6958.0,265.7943,265.8214,265.6589,265.6589,6958.0
2020-02-19 15:35:00,294.25,294.29,294.12,294.12,4570.0,265.6769,265.713,265.5595,265.5595,4570.0
2020-02-19 15:40:00,294.12,294.24,294.1,294.14,12184.0,265.5595,265.6679,265.5415,265.5776,12184.0
2020-02-19 15:45:00,294.16,294.24,294.0,294.05,26229.0,265.5957,265.6679,265.4512,265.4963,26229.0
2020-02-19 15:50:00,294.04,294.2,293.98,294.16,61709.0,265.4873,265.6318,265.4331,265.5957,61709.0
2020-02-19 15:55:00,294.18,294.23,294.08,294.09,67777.0,265.6137,265.6589,265.5234,265.5325,67777.0
2020-02-20 09:30:00,293.56,293.83,293.48,293.8,56834.0,265.0539,265.2977,264.9817,265.2706,56834.0
2020-02-20 09:35:00,293.79,293.8,293.38,293.76,106194.0,265.2616,265.2706,264.8914,265.2345,106194.0
2020-02-20 09:40:00,293.77,293.84,293.61,293.7,38374.0,265.2435,265.3067,265.0991,265.1803,38374.0
2020-02-20 09:45:00,293.7,293.73,293.53,293.67,42516.0,265.1803,265.2074,265.0268,265.1532,42516.0
2020-02-20 09:50:00,293.66,294.07,293.66,294.05,42882.0,265.1442,265.5144,265.1442,265.4963,42882.0
2020-02-20 09:55:00,294.05,294.1,293.88,293.88,22254.0,265.4963,265.5415,265.3428,265.3428,22254.0
2020-02-20 10:00:00,293.94,293.99,293.85,293.99,7887.0,265.397,265.4422,265.3158,265.4422,7887.0
2020-02-20 10:05:00,293.99,294.14,293.97,294.03,16245.0,265.4422,265.5776,265.4241,265.4783,16245.0
2020-02-20 10:10:00,294.05,294.23,294.05,294.23,86079.0,265.4963,265.6589,265.4963,265.6589,86079.0
2020-02-20 10:15:00,294.23,294.26,294.17,294.17,14507.0,265.6589,265.6859,265.6047,265.6047,14507.0
2020-02-20 10:20:00,294.18,294.2,294.0,294.0,32672.0,265.6137,265.6318,265.4512,265.4512,32672.0
2020-02-20 10:25:00,294.01,294.11,293.99,294.08,7999.0,265.4602,265.5505,265.4422,265.5234,7999.0
2020-02-20 10:30:00,294.09,294.19,294.07,294.17,4293.0,265.5325,265.6227,265.5144,265.6047,4293.0
2020-02-20 10:35:00,294.22,294.29,294.04,294.22,67247.0,265.6498,265.713,265.4873,265.6498,67247.0
2020-02-20 10:40:00,294.19,294.27,294.16,294.25,22834.0,265.6227,265.695,265.5957,265.6769,22834.0
2020-02-20 10:45:00,294.28,294.3,294.12,294.12,11482.0,265.704,265.7221,265.5595,265.5595,11482.0
2020-02-20 10:50:00,294.09,294.19,293.98,294.02,21930.0,265.5325,265.6227,265.4331,265.4693,21930.0
2020-02-20 10:55:00,294.03,294.08,293.9,293.92,11530.0,265.4783,265.5234,265.3609,265.379,11530.0
2020-02-20 11:00:00,293.93,293.94,293.58,293.6,35313.0,265.388,265.397,265.072,265.09,35313.0
2020-02-20 11:05:00,293.59,293.68,293.5,293.52,13998.0,265.081,265.1623,264.9997,265.0178,13998.0
2020-02-20 11:10:00,293.52,293.53,292.91,292.97,49032.0,265.0178,265.0268,264.467,264.5212,49032.0
2020-02-20 11:15:00,292.86,292.94,292.51,292.75,62172.0,264.4219,264.4941,264.1059,264.3226,62172.0
2020-02-20 11:20:00,292.74,292.85,292.55,292.65,29072.0,264.3135,264.4129,264.142,264.2323,29072.0
2020-02-20 11:25:00,292.65,292.65,291.98,292.01,119502.0,264.2323,264.2323,263.6273,263.6544,119502.0
2020-02-20 11:30:00,292.0,292.2,290.17,290.75,224286.0,263.6454,263.826,261.9931,262.5168,224286.0
2020-02-20 11:35:00,290.81,291.29,290.51,291.2,139666.0,262.571,263.0043,262.3001,262.9231,139666.0
2020-02-20 11:40:00,291.19,291.52,290.95,291.35,92496.0,262.9141,263.212,262.6974,263.0585,92496.0
2020-02-20 11:45:00,291.32,291.35,290.88,290.93,95337.0,263.0314,263.0585,262.6342,262.6793,95337.0
2020-02-20 11:50:00,290.91,291.75,290.85,291.68,126507.0,262.6612,263.4197,262.6071,263.3565,126507.0
2020-02-20 11:55:00,291.7,291.9,291.4,291.45,62405.0,263.3745,263.5551,263.1037,263.1488,62405.0
2020-02-20 12:00:00,291.4,291.51,291.07,291.07,79974.0,263.1037,263.203,262.8057,262.8057,79974.0
2020-02-20 12:05:00,291.14,291.24,290.85,290.85,40035.0,262.8689,262.9592,262.6071,262.6071,40035.0
2020-02-20 12:10:00,290.87,291.77,290.87,291.6,65479.0,262.6251,263.4377,262.6251,263.2842,65479.0
2020-02-20 12:15:00,291.55,291.55,291.19,291.3,29153.0,263.2391,263.2391,262.9141,263.0134,29153.0
2020-02-20 12:20:00,291.29,291.34,291.02,291.19,61069.0,263.0043,263.0495,262.7606,262.9141,61069.0
2020-02-20 12:25:00,291.18,291.41,291.17,291.31,36075.0,262.905,263.1127,262.896,263.0224,36075.0
2020-02-20 12:30:00,291.32,291.58,291.13,291.53,66159.0,263.0314,263.2662,262.8599,263.221,66159.0
2020-02-20 12:35:00,291.52,291.59,291.4,291.46,42612.0,263.212,263.2752,263.1037,263.1578,42612.0
2020-02-20 12:40:00,291.48,291.62,291.34,291.41,26175.0,263.1759,263.3023,263.0495,263.1127,26175.0
2020-02-20 12:45:00,291.42,291.72,291.26,291.51,26881.0,263.1217,263.3926,262.9773,263.203,26881.0
2020-02-20 12:50:00,291.45,291.57,291.36,291.53,11839.0,263.1488,263.2572,263.0676,263.221,11839.0
2020-02-20 12:55:00,291.51,291.9,291.51,291.85,28627.0,263.203,263.5551,263.203,263.51,28627.0
2020-02-20 13:00:00,291.83,291.83,291.64,291.69,21448.0,263.4919,263.4919,263.3204,263.3655,21448.0
2020-02-20 13:05:00,291.67,292.21,291.67,292.16,45285.0,263.3474,263.835,263.3474,263.7899,45285.0
2020-02-20 13:10:00,292.18,292.53,292.14,292.53,57638.0,263.8079,264.1239,263.7718,264.1239,57638.0
2020-02-20 13:15:00,292.58,292.63,292.16,292.18,27155.0,264.1691,264.2142,263.7899,263.8079,27155.0
2020-02-20 13:20:00,292.22,292.31,292.19,292.23,13894.0,263.844,263.9253,263.817,263.8531,13894.0
2020-02-20 13:25:00,292.25,292.4,292.12,292.27,10052.0,263.8711,264.0066,263.7538,263.8892,10052.0
2020-02-20 13:30:00,292.31,292.43,292.21,292.43,16740.0,263.9253,264.0336,263.835,264.0336,16740.0
2020-02-20 13:35:00,292.36,292.4,292.01,292.14,28331.0,263.9704,264.0066,263.6544,263.7718,28331.0
2020-02-20 13:40:00,292.14,292.22,291.94,292.0,23790.0,263.7718,263.844,263.5912,263.6454,23790.0
2020-02-20 13:45:00,292.01,292.26,291.97,292.13,8382.0,263.6544,263.8802,263.6183,263.7628,8382.0
2020-02-20 13:50:00,292.1,292.2,292.06,292.08,5225.0,263.7357,263.826,263.6996,263.7176,5225.0
2020-02-20 13:55:00,292.09,292.15,291.95,292.0,21751.0,263.7267,263.7808,263.6003,263.6454,21751.0
2020-02-20 14:00:00,292.05,292.4,292.05,292.4,27554.0,263.6905,264.0066,263.6905,264.0066,27554.0
2020-02-20 14:05:00,292.39,292.58,292.32,292.4,46689.0,263.9975,264.1691,263.9343,264.0066,46689.0
2020-02-20 14:10:00,292.42,292.74,292.42,292.54,43407.0,264.0246,264.3135,264.0246,264.133,43407.0
2020-02-20 14:15:00,292.53,292.62,292.42,292.42,13887.0,264.1239,264.2052,264.0246,264.0246,13887.0
2020-02-20 14:20:00,292.44,292.61,292.41,292.61,11565.0,264.0427,264.1962,264.0156,264.1962,11565.0
2020-02-20 14:25:00,292.58,292.6,292.33,292.37,11088.0,264.1691,264.1871,263.9434,263.9795,11088.0
2020-02-20 14:30:00,292.39,292.85,292.38,292.82,44667.0,263.9975,264.4129,263.9885,264.3858,44667.0
2020-02-20 14:35:00,292.75,292.92,292.74,292.81,16235.0,264.3226,264.4761,264.3135,264.3767,16235.0
2020-02-20 14:40:00,292.84,292.84,292.66,292.73,11243.0,264.4038,264.4038,264.2413,264.3045,11243.0
2020-02-20 14:45:00,292.74,292.75,292.59,292.61,8069.0,264.3135,264.3226,264.1781,264.1962,8069.0
2020-02-20 14:50:00,292.61,292.64,292.39,292.47,14019.0,264.1962,264.2233,263.9975,264.0698,14019.0
2020-02-20 14:55:00,292.47,292.65,292.47,292.5,10552.0,264.0698,264.2323,264.0698,264.0969,10552.0
2020-02-20 15:00:00,292.57,292.58,292.43,292.54,10116.0,264.1601,264.1691,264.0336,264.133,10116.0
2020-02-20 15:05:00,292.54,292.62,292.37,292.43,18056.0,264.133,264.2052,263.9795,264.0336,18056.0
2020-02-20 15:10:00,292.41,292.49,292.1,292.29,28518.0,264.0156,264.0878,263.7357,263.9072,28518.0
2020-02-20 15:15:00,292.24,292.5,292.2,292.49,17359.0,263.8621,264.0969,263.826,264.0878,17359.0
2020-02-20 15:20:00,292.5,292.77,292.47,292.75,32166.0,264.0969,264.3406,264.0698,264.3226,32166.0
2020-02-20 15:25:00,292.75,292.78,292.62,292.69,19863.0,264.3226,264.3497,264.2052,264.2684,19863.0
2020-02-20 15:30:00,292.69,292.85,292.68,292.71,17058.0,264.2684,264.4129,264.2594,264.2865,17058.0
2020-02-20 15:35:00,292.7,292.72,292.5,292.56,21010.0,264.2774,264.2955,264.0969,264.151,21010.0
2020-02-20 15:40:00,292.59,292.78,292.59,292.78,15906.0,264.1781,264.3497,264.1781,264.3497,15906.0
2020-02-20 15:45:00,292.78,292.82,292.39,292.44,50542.0,264.3497,264.3858,263.9975,264.0427,50542.0
2020-02-20 15:50:00,292.48,292.85,292.43,292.79,45424.0,264.0788,264.4129,264.0336,264.3587,45424.0
2020-02-20 15:55:00,292.82,293.01,292.73,292.75,163252.0,264.3858,264.5573,264.3045,264.3226,163252.0
2020-02-21 09:30:00,290.8,291.05,290.58,290.61,83174.0,263.2904,263.5168,263.0912,263.1184,83174.0
2020-02-21 09:35:00,290.66,290.66,290.21,290.27,74729.0,263.1637,263.1637,262.7562,262.8106,74729.0
2020-02-21 09:40:00,290.27,290.27,289.8,290.07,55142.0,262.8106,262.8106,262.385,262.6295,55142.0
2020-02-21 09:45:00,290.07,290.09,289.12,289.16,116867.0,262.6295,262.6476,261.7694,261.8056,116867.0
2020-02-21 09:50:00,289.13,289.59,289.12,289.55,67687.0,261.7784,262.1949,261.7694,262.1587,67687.0
2020-02-21 09:55:00,289.55,289.76,289.44,289.63,45133.0,262.1587,262.3488,262.0591,262.2311,45133.0
2020-02-21 10:00:00,289.6,289.67,289.12,289.28,48502.0,262.2039,262.2673,261.7694,261.9142,48502.0
2020-02-21 10:05:00,289.24,289.61,289.18,289.54,42511.0,261.878,262.213,261.8237,262.1496,42511.0
2020-02-21 10:10:00,289.46,289.59,289.09,289.21,56307.0,262.0772,262.1949,261.7422,261.8508,56307.0
2020-02-21 10:15:00,289.13,289.63,289.13,289.49,53815.0,261.7784,262.2311,261.7784,262.1043,53815.0
2020-02-21 10:20:00,289.57,290.04,289.52,290.02,50446.0,262.1768,262.6023,262.1315,262.5842,50446.0
2020-02-21 10:25:00,290.02,290.02,289.64,289.67,29473.0,262.5842,262.5842,262.2402,262.2673,29473.0
2020-02-21 10:30:00,289.68,289.68,289.21,289.27,28083.0,262.2764,262.2764,261.8508,261.9052,28083.0
2020-02-21 10:35:00,289.27,289.46,289.12,289.17,22795.0,261.9052,262.0772,261.7694,261.8146,22795.0
2020-02-21 10:40:00,289.16,289.19,288.77,288.98,72154.0,261.8056,261.8327,261.4525,261.6426,72154.0
2020-02-21 10:45:00,288.99,289.18,288.75,289.13,52063.0,261.6516,261.8237,261.4344,261.7784,52063.0
2020-02-21 10:50:00,289.15,289.46,289.05,289.39,45290.0,261.7965,262.0772,261.706,262.0138,45290.0
2020-02-21 10:55:00,289.38,289.5,289.34,289.48,22427.0,262.0048,262.1134,261.9685,262.0953,22427.0
2020-02-21 11:00:00,289.5,289.67,289.34,289.63,24798.0,262.1134,262.2673,261.9685,262.2311,24798.0
2020-02-21 11:05:00,289.65,289.73,289.49,289.55,14277.0,262.2492,262.3216,262.1043,262.1587,14277.0
2020-02-21 11:10:00,289.52,289.71,289.4,289.63,11195.0,262.1315,262.3035,262.0229,262.2311,11195.0
2020-02-21 11:15:00,289.69,289.74,289.44,289.44,19575.0,262.2854,262.3307,262.0591,262.0591,19575.0
2020-02-21 11:20:00,289.42,289.92,289.42,289.86,16544.0,262.041,262.4937,262.041,262.4393,16544.0
2020-02-21 11:25:00,289.83,290.01,289.78,289.94,24796.0,262.4122,262.5752,262.3669,262.5118,24796.0
2020-02-21 11:30:00,290.0,290.2,289.99,290.09,35474.0,262.5661,262.7472,262.557,262.6476,35474.0
2020-02-21 11:35:00,290.1,290.14,290.02,290.11,32257.0,262.6566,262.6929,262.5842,262.6657,32257.0
2020-02-21 11:40:00,290.09,290.21,289.95,290.14,17783.0,262.6476,262.7562,262.5208,262.6929,17783.0
2020-02-21 11:45:00,290.14,290.17,289.85,289.92,7285.0,262.6929,262.72,262.4303,262.4937,7285.0
2020-02-21 11:50:00,289.94,290.27,289.94,290.26,10652.0,262.5118,262.8106,262.5118,262.8015,10652.0
2020-02-21 11:55:00,290.3,290.41,290.1,290.12,12288.0,262.8377,262.9373,262.6566,262.6748,12288.0
2020-02-21 12:00:00,290.18,290.37,290.05,290.37,8229.0,262.7291,262.9011,262.6114,262.9011,8229.0
2020-02-21 12:05:00,290.34,290.56,290.21,290.21,15538.0,262.8739,263.0731,262.7562,262.7562,15538.0
2020-02-21 12:10:00,290.22,290.37,290.18,290.26,8689.0,262.7653,262.9011,262.7291,262.8015,8689.0
2020-02-21 12:15:00,290.24,290.31,290.12,290.13,10103.0,262.7834,262.8468,262.6748,262.6838,10103.0
2020-02-21 12:20:00,290.16,290.29,289.99,289.99,13114.0,262.711,262.8287,262.557,262.557,13114.0
2020-02-21 12:25:00,289.98,290.05,289.95,290.0,58969.0,262.548,262.6114,262.5208,262.5661,58969.0
2020-02-21 12:30:00,290.0,290.1,289.88,289.9,74408.0,262.5661,262.6566,262.4575,262.4756,74408.0
2020-02-21 12:35:00,289.88,290.14,289.87,290.13,15602.0,262.4575,262.6929,262.4484,262.6838,15602.0
2020-02-21 12:40:00,290.16,290.19,289.96,290.04,21496.0,262.711,262.7381,262.5299,262.6023,21496.0
2020-02-21 12:45:00,290.06,290.17,289.94,289.94,10034.0,262.6204,262.72,262.5118,262.5118,10034.0
2020-02-21 12:50:00,290.0,290.0,289.84,289.84,16148.0,262.5661,262.5661,262.4212,262.4212,16148.0
2020-02-21 12:55:00,289.9,289.98,289.88,289.97,8580.0,262.4756,262.548,262.4575,262.5389,8580.0
2020-02-21 13:00:00,289.93,290.2,289.91,290.16,29449.0,262.5027,262.7472,262.4846,262.711,29449.0
2020-02-21 13:05:00,290.15,290.2,290.01,290.03,11198.0,262.7019,262.7472,262.5752,262.5933,11198.0
2020-02-21 13:10:00,290.02,290.1,289.8,289.86,37549.0,262.5842,262.6566,262.385,262.4393,37549.0
2020-02-21 13:15:00,289.79,289.94,289.78,289.78,9415.0,262.376,262.5118,262.3669,262.3669,9415.0
2020-02-21 13:20:00,289.79,289.8,289.56,289.67,12883.0,262.376,262.385,262.1677,262.2673,12883.0
2020-02-21 13:25:00,289.65,289.83,289.57,289.57,21765.0,262.2492,262.4122,262.1768,262.1768,21765.0
2020-02-21 13:30:00,289.56,289.62,289.47,289.54,18386.0,262.1677,262.2221,262.0862,262.1496,18386.0
2020-02-21 13:35:00,289.55,289.58,289.29,289.43,12710.0,262.1587,262.1858,261.9233,262.05,12710.0
2020-02-21 13:40:00,289.42,289.56,289.41,289.47,7170.0,262.041,262.1677,262.0319,262.0862,7170.0
2020-02-21 13:45:00,289.43,289.52,289.25,289.29,23577.0,262.05,262.1315,261.8871,261.9233,23577.0
2020-02-21 13:50:00,289.31,289.33,289.02,289.03,19803.0,261.9414,261.9595,261.6788,261.6879,19803.0
2020-02-21 13:55:00,289.01,289.35,289.0,289.33,28606.0,261.6698,261.9776,261.6607,261.9595,28606.0
2020-02-21 14:00:00,289.22,289.63,289.21,289.6,19206.0,261.8599,262.2311,261.8508,262.2039,19206.0
2020-02-21 14:05:00,289.5,289.5,289.27,289.31,27919.0,262.1134,262.1134,261.9052,261.9414,27919.0
2020-02-21 14:10:00,289.26,289.52,289.23,289.35,31924.0,261.8961,262.1315,261.8689,261.9776,31924.0
2020-02-21 14:15:00,289.33,289.46,289.16,289.29,24136.0,261.9595,262.0772,261.8056,261.9233,24136.0
2020-02-21 14:20:00,289.23,289.51,289.13,289.14,30042.0,261.8689,262.1225,261.7784,261.7875,30042.0
2020-02-21 14:25:00,289.14,289.61,289.07,289.56,20893.0,261.7875,262.213,261.7241,262.1677,20893.0
2020-02-21 14:30:00,289.53,289.75,289.52,289.66,11043.0,262.1406,262.3398,262.1315,262.2583,11043.0
2020-02-21 14:35:00,289.67,289.67,289.42,289.51,40379.0,262.2673,262.2673,262.041,262.1225,40379.0
2020-02-21 14:40:00,289.46,289.77,289.46,289.6,15077.0,262.0772,262.3579,262.0772,262.2039,15077.0
2020-02-21 14:45:00,289.61,289.63,289.37,289.37,13259.0,262.213,262.2311,261.9957,261.9957,13259.0
2020-02-21 14:50:00,289.38,289.64,289.35,289.46,16597.0,262.0048,262.2402,261.9776,262.0772,16597.0
2020-02-21 14:55:00,289.46,289.73,289.43,289.62,20090.0,262.0772,262.3216,262.05,262.2221,20090.0
2020-02-21 15:00:00,289.56,289.68,289.38,289.41,14060.0,262.1677,262.2764,262.0048,262.0319,14060.0
2020-02-21 15:05:00,289.4,289.41,289.22,289.3,46948.0,262.0229,262.0319,261.8599,261.9323,46948.0
2020-02-21 15:10:00,289.31,289.55,289.3,289.51,20885.0,261.9414,262.1587,261.9323,262.1225,20885.0
2020-02-21 15:15:00,289.47,289.52,289.3,289.32,18317.0,262.0862,262.1315,261.9323,261.9504,18317.0
2020-02-21 15:20:00,289.3,289.43,289.19,289.38,24136.0,261.9323,262.05,261.8327,262.0048,24136.0
2020-02-21 15:25:00,289.33,289.41,289.17,289.27,22641.0,261.9595,262.0319,261.8146,261.9052,22641.0
2020-02-21 15:30:00,289.35,289.43,288.92,288.94,80231.0,261.9776,262.05,261.5883,261.6064,80231.0
2020-02-21 15:35:00,288.95,289.24,288.95,289.23,47510.0,261.6154,261.878,261.6154,261.8689,47510.0
2020-02-21 15:40:00,289.21,289.33,289.13,289.24,52554.0,261.8508,261.9595,261.7784,261.878,52554.0
2020-02-21 15:45:00,289.25,289.55,289.25,289.52,87534.0,261.8871,262.1587,261.8871,262.1315,87534.0
2020-02-21 15:50:00,289.53,289.99,289.5,289.78,97620.0,262.1406,262.557,262.1134,262.3669,97620.0
2020-02-21 15:55:00,289.77,289.93,289.56,289.74,136775.0,262.3579,262.5027,262.1677,262.3307,136775.0
2020-02-24 09:30:00,280.33,281.69,280.04,281.4,391871.0,253.8109,255.0422,253.5483,254.7797,391871.0
2020-02-24 09:35:00,281.4,282.21,281.15,282.07,109354.0,254.7797,255.513,254.5533,255.3863,109354.0
2020-02-24 09:40:00,282.03,282.03,281.34,281.9,127051.0,255.3501,255.3501,254.7253,255.2324,127051.0
2020-02-24 09:45:00,281.87,282.22,281.69,282.01,113576.0,255.2052,255.5221,255.0422,255.332,113576.0
2020-02-24 09:50:00,282.08,282.43,281.85,282.4,73440.0,255.3953,255.7122,255.1871,255.6851,73440.0
2020-02-24 09:55:00,282.41,282.41,281.94,282.2,71962.0,255.6941,255.6941,255.2686,255.504,71962.0
2020-02-24 10:00:00,282.18,282.78,282.06,282.14,110718.0,255.4859,256.0291,255.3772,255.4497,110718.0
2020-02-24 10:05:00,282.16,282.4,282.07,282.33,50067.0,255.4678,255.6851,255.3863,255.6217,50067.0
2020-02-24 10:10:00,282.3,282.73,282.14,282.66,70925.0,255.5945,255.9838,255.4497,255.9205,70925.0
2020-02-24 10:15:00,282.69,282.77,282.22,282.26,61470.0,255.9476,256.0201,255.5221,255.5583,61470.0
2020-02-24 10:20:00,282.25,282.27,281.8,281.85,84574.0,255.5492,255.5674,255.1418,255.1871,84574.0
2020-02-24 10:25:00,281.85,282.03,281.64,281.71,59910.0,255.1871,255.3501,254.997,255.0603,59910.0
2020-02-24 10:30:00,281.66,281.66,281.17,281.27,44384.0,255.0151,255.0151,254.5714,254.662,44384.0
2020-02-24 10:35:00,281.32,281.4,280.96,281.1,83386.0,254.7072,254.7797,254.3813,254.508,83386.0
2020-02-24 10:40:00,281.05,281.26,280.72,281.21,61748.0,254.4628,254.6529,254.164,254.6076,61748.0
2020-02-24 10:45:00,281.18,281.44,280.92,281.4,71369.0,254.5805,254.8159,254.3451,254.7797,71369.0
2020-02-24 10:50:00,281.44,281.86,281.44,281.72,24308.0,254.8159,255.1961,254.8159,255.0694,24308.0
2020-02-24 10:55:00,281.72,281.87,281.64,281.81,52981.0,255.0694,255.2052,254.997,255.1509,52981.0
2020-02-24 11:00:00,281.77,281.98,281.09,281.14,62586.0,255.1147,255.3048,254.499,254.5443,62586.0
2020-02-24 11:05:00,281.19,281.37,281.08,281.25,44747.0,254.5895,254.7525,254.4899,254.6438,44747.0
2020-02-24 11:10:00,281.2,281.43,281.18,281.26,17803.0,254.5986,254.8068,254.5805,254.6529,17803.0
2020-02-24 11:15:00,281.24,281.79,281.19,281.76,28325.0,254.6348,255.1328,254.5895,255.1056,28325.0
2020-02-24 11:20:00,281.81,281.93,281.59,281.62,35001.0,255.1509,255.2595,254.9517,254.9788,35001.0
2020-02-24 11:25:00,281.62,281.62,281.31,281.45,22366.0,254.9788,254.9788,254.6982,254.8249,22366.0
2020-02-24 11:30:00,281.46,281.72,281.26,281.37,20619.0,254.834,255.0694,254.6529,254.7525,20619.0
2020-02-24 11:35:00,281.38,281.73,281.19,281.48,58598.0,254.7616,255.0784,254.5895,254.8521,58598.0
2020-02-24 11:40:00,281.42,281.42,280.67,280.84,98532.0,254.7978,254.7978,254.1187,254.2726,98532.0
2020-02-24 11:45:00,280.85,280.9,280.43,280.53,50703.0,254.2817,254.327,253.9014,253.992,50703.0
2020-02-24 11:50:00,280.56,280.76,280.53,280.56,54510.0,254.0191,254.2002,253.992,254.0191,54510.0
2020-02-24 11:55:00,280.5,281.14,280.38,280.78,63371.0,253.9648,254.5443,253.8562,254.2183,63371.0
2020-02-24 12:00:00,280.72,280.75,280.31,280.39,142492.0,254.164,254.1911,253.7928,253.8652,142492.0
2020-02-24 12:05:00,280.42,280.44,280.0,280.03,100442.0,253.8924,253.9105,253.5121,253.5393,100442.0
2020-02-24 12:10:00,280.03,280.3,279.96,280.01,54442.0,253.5393,253.7837,253.4759,253.5212,54442.0
2020-02-24 12:15:00,279.98,280.27,279.75,280.25,77002.0,253.494,253.7566,253.2857,253.7384,77002.0
2020-02-24 12:20:00,280.17,280.28,280.01,280.05,20730.0,253.666,253.7656,253.5212,253.5574,20730.0
2020-02-24 12:25:00,280.05,280.4,280.01,280.1,54629.0,253.5574,253.8743,253.5212,253.6026,54629.0
2020-02-24 12:30:00,280.03,280.14,279.69,279.91,53684.0,253.5393,253.6389,253.2314,253.4306,53684.0
2020-02-24 12:35:00,279.92,280.63,279.92,280.63,90891.0,253.4397,254.0825,253.4397,254.0825,90891.0
2020-02-24 12:40:00,280.64,280.69,280.42,280.57,44833.0,254.0916,254.1368,253.8924,254.0282,44833.0
2020-02-24 12:45:00,280.59,280.59,280.27,280.31,29858.0,254.0463,254.0463,253.7566,253.7928,29858.0
2020-02-24 12:50:00,280.3,280.3,280.05,280.14,40540.0,253.7837,253.7837,253.5574,253.6389,40540.0
2020-02-24 12:55:00,280.16,280.16,279.8,279.82,49324.0,253.657,253.657,253.331,253.3491,49324.0
2020-02-24 13:00:00,279.77,279.79,279.28,279.31,38839.0,253.3039,253.322,252.8602,252.8874,38839.0
2020-02-24 13:05:00,279.32,279.67,279.29,279.39,58402.0,252.8964,253.2133,252.8693,252.9598,58402.0
2020-02-24 13:10:00,279.4,279.51,279.2,279.24,51223.0,252.9689,253.0685,252.7878,252.824,51223.0
2020-02-24 13:15:00,279.24,279.33,278.97,279.33,100053.0,252.824,252.9055,252.5795,252.9055,100053.0
2020-02-24 13:20:00,279.33,279.7,279.28,279.41,49516.0,252.9055,253.2405,252.8602,252.9779,49516.0
2020-02-24 13:25:00,279.34,280.08,279.33,280.04,84719.0,252.9145,253.5845,252.9055,253.5483,84719.0
2020-02-24 13:30:00,280.01,280.2,279.81,280.12,24130.0,253.5212,253.6932,253.3401,253.6207,24130.0
2020-02-24 13:35:00,280.09,280.33,280.0,280.19,37003.0,253.5936,253.8109,253.5121,253.6841,37003.0
2020-02-24 13:40:00,280.14,280.15,279.88,280.07,28226.0,253.6389,253.6479,253.4035,253.5755,28226.0
2020-02-24 13:45:00,280.05,280.39,280.04,280.35,46703.0,253.5574,253.8652,253.5483,253.829,46703.0
2020-02-24 13:50:00,280.33,280.47,280.21,280.32,31804.0,253.8109,253.9376,253.7022,253.8018,31804.0
2020-02-24 13:55:00,280.32,280.4,280.03,280.33,13437.0,253.8018,253.8743,253.5393,253.8109,13437.0
2020-02-24 14:00:00,280.26,280.55,280.04,280.06,28415.0,253.7475,254.0101,253.5483,253.5664,28415.0
2020-02-24 14:05:00,280.09,280.23,279.61,279.78,40745.0,253.5936,253.7203,253.159,253.3129,40745.0
2020-02-24 14:10:00,279.77,279.84,279.53,279.53,31882.0,253.3039,253.3672,253.0866,253.0866,31882.0
2020-02-24 14:15:00,279.5,279.8,279.49,279.68,78237.0,253.0594,253.331,253.0503,253.2224,78237.0
2020-02-24 14:20:00,279.69,280.1,279.69,280.09,86836.0,253.2314,253.6026,253.2314,253.5936,86836.0
2020-02-24 14:25:00,280.11,280.79,280.1,280.67,48103.0,253.6117,254.2274,253.6026,254.1187,48103.0
2020-02-24 14:30:00,280.7,280.8,280.57,280.67,54879.0,254.1459,254.2364,254.0282,254.1187,54879.0
2020-02-24 14:35:00,280.63,280.95,280.49,280.92,55027.0,254.0825,254.3722,253.9557,254.3451,55027.0
2020-02-24 14:40:00,280.9,281.04,280.75,280.99,28208.0,254.327,254.4537,254.1911,254.4084,28208.0
2020-02-24 14:45:00,280.98,281.2,280.89,281.14,54975.0,254.3994,254.5986,254.3179,254.5443,54975.0
2020-02-24 14:50:00,281.16,281.45,280.95,281.39,50622.0,254.5624,254.8249,254.3722,254.7706,50622.0
2020-02-24 14:55:00,281.38,281.87,281.31,281.71,88575.0,254.7616,255.2052,254.6982,255.0603,88575.0
2020-02-24 15:00:00,281.69,282.11,281.5,281.9,92040.0,255.0422,255.4225,254.8702,255.2324,92040.0
2020-02-24 15:05:00,281.9,282.07,281.84,281.9,50816.0,255.2324,255.3863,255.178,255.2324,50816.0
2020-02-24 15:10:00,281.82,281.86,281.33,281.4,95832.0,255.1599,255.1961,254.7163,254.7797,95832.0
2020-02-24 15:15:00,281.39,281.46,281.16,281.37,103456.0,254.7706,254.834,254.5624,254.7525,103456.0
2020-02-24 15:20:00,281.38,281.61,281.21,281.24,63384.0,254.7616,254.9698,254.6076,254.6348,63384.0
2020-02-24 15:25:00,281.23,281.23,280.92,280.93,119373.0,254.6257,254.6257,254.3451,254.3541,119373.0
2020-02-24 15:30:00,280.95,281.16,280.68,280.88,78168.0,254.3722,254.5624,254.1278,254.3089,78168.0
2020-02-24 15:35:00,280.83,280.95,280.45,280.52,52269.0,254.2636,254.3722,253.9195,253.9829,52269.0
2020-02-24 15:40:00,280.51,280.55,280.22,280.29,53165.0,253.9739,254.0101,253.7113,253.7747,53165.0
2020-02-24 15:45:00,280.29,280.93,280.29,280.88,73892.0,253.7747,254.3541,253.7747,254.3089,73892.0
2020-02-24 15:50:00,280.85,280.85,279.92,279.96,101641.0,254.2817,254.2817,253.4397,253.4759,101641.0
2020-02-24 15:55:00,279.93,280.05,279.54,279.54,254261.0,253.4487,253.5574,253.0956,253.0956,254261.0
2020-02-25 09:30:00,280.8,281.36,280.51,280.51,214973.0,254.2364,254.7434,253.9739,253.9739,214973.0
2020-02-25 09:35:00,280.5,281.18,280.28,280.8,77266.0,253.9648,254.5805,253.7656,254.2364,77266.0
2020-02-25 09:40:00,280.77,280.77,280.13,280.15,53756.0,254.2093,254.2093,253.6298,253.6479,53756.0
2020-02-25 09:45:00,280.1,280.17,279.46,280.02,142136.0,253.6026,253.666,253.0232,253.5302,142136.0
2020-02-25 09:50:00,280.0,280.52,279.59,280.37,85146.0,253.5121,253.9829,253.1409,253.8471,85146.0
2020-02-25 09:55:00,280.32,280.43,279.94,280.29,53107.0,253.8018,253.9014,253.4578,253.7747,53107.0
2020-02-25 10:00:00,280.26,280.7,279.95,279.99,71750.0,253.7475,254.1459,253.4668,253.503,71750.0
2020-02-25 10:05:00,279.98,280.48,279.84,280.06,47408.0,253.494,253.9467,253.3672,253.5664,47408.0
2020-02-25 10:10:00,280.04,280.27,279.7,279.86,67457.0,253.5483,253.7566,253.2405,253.3853,67457.0
2020-02-25 10:15:00,279.87,280.0,279.48,279.56,68648.0,253.3944,253.5121,253.0413,253.1137,68648.0
2020-02-25 10:20:00,279.54,279.54,278.86,278.86,87820.0,253.0956,253.0956,252.4799,252.4799,87820.0
2020-02-25 10:25:00,278.86,278.88,277.75,278.01,174259.0,252.4799,252.4981,251.4749,251.7104,174259.0
2020-02-25 10:30:00,278.01,278.33,277.31,278.02,165045.0,251.7104,252.0001,251.0766,251.7194,165045.0
2020-02-25 10:35:00,277.99,278.35,277.7,278.07,124510.0,251.6922,252.0182,251.4297,251.7647,124510.0
2020-02-25 10:40:00,278.06,278.6,277.72,278.54,161735.0,251.7556,252.2445,251.4478,252.1902,161735.0
2020-02-25 10:45:00,278.51,278.7,277.68,277.7,98134.0,252.1631,252.3351,251.4116,251.4297,98134.0
2020-02-25 10:50:00,277.67,277.71,276.37,276.94,380887.0,251.4025,251.4387,250.2255,250.7416,380887.0
2020-02-25 10:55:00,277.0,277.38,276.69,277.38,130821.0,250.7959,251.14,250.5152,251.14,130821.0
2020-02-25 11:00:00,277.36,277.64,276.7,276.76,222834.0,251.1218,251.3754,250.5243,250.5786,222834.0
2020-02-25 11:05:00,276.75,277.18,276.2,276.29,108573.0,250.5695,250.9589,250.0716,250.1531,108573.0
2020-02-25 11:10:00,276.28,276.96,276.23,276.55,72922.0,250.144,250.7597,250.0987,250.3885,72922.0
2020-02-25 11:15:00,276.5,276.57,275.48,275.95,126891.0,250.3432,250.4066,249.4197,249.8452,126891.0
2020-02-25 11:20:00,275.9,276.09,275.52,275.99,105751.0,249.8,249.972,249.4559,249.8814,105751.0
2020-02-25 11:25:00,275.94,276.59,275.86,276.38,63721.0,249.8362,250.4247,249.7637,250.2345,63721.0
2020-02-25 11:30:00,276.33,276.71,275.98,276.54,97868.0,250.1893,250.5333,249.8724,250.3794,97868.0
2020-02-25 11:35:00,276.57,276.77,276.2,276.65,90100.0,250.4066,250.5877,250.0716,250.479,90100.0
2020-02-25 11:40:00,276.65,276.68,275.93,275.93,41645.0,250.479,250.5062,249.8271,249.8271,41645.0
2020-02-25 11:45:00,276.04,276.97,275.99,276.73,63719.0,249.9267,250.7687,249.8814,250.5514,63719.0
2020-02-25 11:50:00,276.72,277.05,276.55,277.05,47597.0,250.5424,250.8412,250.3885,250.8412,47597.0
2020-02-25 11:55:00,277.02,277.02,276.52,276.69,34269.0,250.814,250.814,250.3613,250.5152,34269.0
2020-02-25 12:00:00,276.67,276.89,276.5,276.5,55298.0,250.4971,250.6963,250.3432,250.3432,55298.0
2020-02-25 12:05:00,276.61,276.67,276.28,276.55,26968.0,250.4428,250.4971,250.144,250.3885,26968.0
2020-02-25 12:10:00,276.47,276.81,276.45,276.48,18831.0,250.316,250.6239,250.2979,250.3251,18831.0
2020-02-25 12:15:00,276.45,276.45,275.77,275.86,40716.0,250.2979,250.2979,249.6823,249.7637,40716.0
2020-02-25 12:20:00,275.82,275.96,275.63,275.83,25356.0,249.7275,249.8543,249.5555,249.7366,25356.0
2020-02-25 12:25:00,275.75,275.86,275.51,275.66,31132.0,249.6641,249.7637,249.4469,249.5827,31132.0
2020-02-25 12:30:00,275.65,276.12,275.63,276.09,38772.0,249.5736,249.9991,249.5555,249.972,38772.0
2020-02-25 12:35:00,276.02,276.32,276.0,276.11,25200.0,249.9086,250.1802,249.8905,249.9901,25200.0
2020-02-25 12:40:00,276.09,276.13,275.15,275.3,59374.0,249.972,250.0082,249.1209,249.2567,59374.0
2020-02-25 12:45:00,275.26,275.26,274.78,274.9,106872.0,249.2205,249.2205,248.7859,248.8946,106872.0
2020-02-25 12:50:00,274.87,275.19,274.75,275.11,96628.0,248.8674,249.1571,248.7587,249.0847,96628.0
2020-02-25 12:55:00,275.08,275.15,274.63,274.7,37743.0,249.0575,249.1209,248.6501,248.7135,37743.0
2020-02-25 13:00:00,274.68,275.03,274.28,274.63,145740.0,248.6954,249.0123,248.3332,248.6501,145740.0
2020-02-25 13:05:00,274.67,275.0,274.5,274.89,66395.0,248.6863,248.9851,248.5324,248.8855,66395.0
2020-02-25 13:10:00,274.95,275.18,274.63,274.73,58316.0,248.9398,249.1481,248.6501,248.7406,58316.0
2020-02-25 13:15:00,274.7,274.84,273.91,274.1,86915.0,248.7135,248.8402,247.9982,248.1702,86915.0
2020-02-25 13:20:00,274.1,274.35,274.1,274.27,23636.0,248.1702,248.3966,248.1702,248.3242,23636.0
2020-02-25 13:25:00,274.28,274.41,274.0,274.15,30548.0,248.3332,248.4509,248.0797,248.2155,30548.0
2020-02-25 13:30:00,274.08,274.08,273.51,273.89,103122.0,248.1521,248.1521,247.6361,247.9801,103122.0
2020-02-25 13:35:00,273.89,273.89,273.46,273.49,79712.0,247.9801,247.9801,247.5908,247.6179,79712.0
2020-02-25 13:40:00,273.44,273.97,273.26,273.83,83619.0,247.5727,248.0525,247.4097,247.9258,83619.0
2020-02-25 13:45:00,273.81,273.95,273.6,273.62,39787.0,247.9077,248.0344,247.7175,247.7356,39787.0
2020-02-25 13:50:00,273.65,274.09,273.19,273.47,147495.0,247.7628,248.1612,247.3463,247.5998,147495.0
2020-02-25 13:55:00,273.47,273.49,272.79,272.79,109907.0,247.5998,247.6179,246.9842,246.9842,109907.0
2020-02-25 14:00:00,272.82,272.95,272.13,272.61,115066.0,247.0113,247.129,246.3866,246.8212,115066.0
2020-02-25 14:05:00,272.62,272.73,270.98,271.29,194782.0,246.8302,246.9298,245.3454,245.6261,194782.0
2020-02-25 14:10:00,271.43,272.35,271.09,272.17,160754.0,245.7528,246.5858,245.445,246.4228,160754.0
2020-02-25 14:15:00,272.25,272.32,271.4,271.51,79745.0,246.4952,246.5586,245.7257,245.8253,79745.0
2020-02-25 14:20:00,271.51,272.01,271.19,271.26,68524.0,245.8253,246.278,245.5355,245.5989,68524.0
2020-02-25 14:25:00,271.31,271.59,270.67,270.75,97624.0,245.6442,245.8977,245.0647,245.1371,97624.0
2020-02-25 14:30:00,270.76,271.18,270.26,270.62,186075.0,245.1462,245.5265,244.6935,245.0194,186075.0
2020-02-25 14:35:00,270.72,270.89,270.22,270.26,137284.0,245.11,245.2639,244.6573,244.6935,137284.0
2020-02-25 14:40:00,270.28,271.33,270.2,271.3,114529.0,244.7116,245.6623,244.6392,245.6351,114529.0
2020-02-25 14:45:00,271.36,271.67,270.92,271.47,109323.0,245.6894,245.9701,245.2911,245.789,109323.0
2020-02-25 14:50:00,271.57,272.17,271.35,272.16,76391.0,245.8796,246.4228,245.6804,246.4138,76391.0
2020-02-25 14:55:00,272.18,272.39,271.71,271.85,105947.0,246.4319,246.622,246.0063,246.1331,105947.0
2020-02-25 15:00:00,271.9,272.85,271.9,272.32,98168.0,246.1784,247.0385,246.1784,246.5586,98168.0
2020-02-25 15:05:00,272.27,272.99,272.24,272.35,105428.0,246.5134,247.1652,246.4862,246.5858,105428.0
2020-02-25 15:10:00,272.3,272.44,271.65,271.78,91268.0,246.5405,246.6673,245.952,246.0697,91268.0
2020-02-25 15:15:00,271.74,272.23,271.38,271.57,115332.0,246.0335,246.4771,245.7075,245.8796,115332.0
2020-02-25 15:20:00,271.63,271.78,270.56,270.99,137284.0,245.9339,246.0697,244.9651,245.3544,137284.0
2020-02-25 15:25:00,270.97,271.44,270.79,271.12,80321.0,245.3363,245.7619,245.1734,245.4721,80321.0
2020-02-25 15:30:00,271.03,271.04,269.95,270.44,207800.0,245.3907,245.3997,244.4128,244.8565,207800.0
2020-02-25 15:35:00,270.48,270.49,269.88,270.1,128350.0,244.8927,244.9017,244.3494,244.5486,128350.0
2020-02-25 15:40:00,270.06,271.24,270.06,270.87,110195.0,244.5124,245.5808,244.5124,245.2458,110195.0
2020-02-25 15:45:00,270.9,271.88,270.89,271.12,99684.0,245.273,246.1602,245.2639,245.4721,99684.0
2020-02-25 15:50:00,271.08,271.22,270.5,270.77,140307.0,245.4359,245.5627,244.9108,245.1553,140307.0
2020-02-25 15:55:00,270.77,271.23,270.36,270.77,258266.0,245.1553,245.5717,244.784,245.1553,258266.0
2020-02-26 09:30:00,272.0,272.49,271.71,272.19,348907.0,246.2689,246.7125,246.0063,246.4409,348907.0
2020-02-26 09:35:00,272.12,273.25,271.98,273.21,226671.0,246.3775,247.4006,246.2508,247.3644,226671.0
2020-02-26 09:40:00,273.25,274.36,273.19,274.07,262088.0,247.4006,248.4056,247.3463,248.1431,262088.0
2020-02-26 09:45:00,274.06,274.14,273.21,273.34,212567.0,248.134,248.2065,247.3644,247.4821,212567.0
2020-02-26 09:50:00,273.34,273.55,273.02,273.47,151131.0,247.4821,247.6723,247.1924,247.5998,151131.0
2020-02-26 09:55:00,273.51,273.55,272.84,273.15,112461.0,247.6361,247.6723,247.0294,247.3101,112461.0
2020-02-26 10:00:00,273.08,273.29,272.65,272.89,85768.0,247.2467,247.4369,246.8574,247.0747,85768.0
2020-02-26 10:05:00,272.85,273.09,272.45,273.04,80488.0,247.0385,247.2558,246.6763,247.2105,80488.0
2020-02-26 10:10:00,273.02,273.8,272.62,273.77,112530.0,247.1924,247.8986,246.8302,247.8715,112530.0
2020-02-26 10:15:00,273.82,274.21,273.75,274.12,87603.0,247.9167,248.2698,247.8533,248.1883,87603.0
2020-02-26 10:20:00,274.15,274.3,273.55,273.94,116684.0,248.2155,248.3513,247.6723,248.0254,116684.0
2020-02-26 10:25:00,273.95,274.45,273.86,273.91,104713.0,248.0344,248.4871,247.9529,247.9982,104713.0
2020-02-26 10:30:00,273.89,274.61,273.89,274.43,94882.0,247.9801,248.632,247.9801,248.469,94882.0
2020-02-26 10:35:00,274.48,274.7,274.21,274.27,108460.0,248.5143,248.7135,248.2698,248.3242,108460.0
2020-02-26 10:40:00,274.34,275.05,274.29,274.97,114554.0,248.3875,249.0304,248.3423,248.9579,114554.0
2020-02-26 10:45:00,274.98,275.16,274.79,274.92,122456.0,248.967,249.13,248.795,248.9127,122456.0
2020-02-26 10:50:00,274.95,275.31,274.79,274.86,79521.0,248.9398,249.2658,248.795,248.8583,79521.0
2020-02-26 10:55:00,274.88,274.98,274.45,274.45,41209.0,248.8764,248.967,248.4871,248.4871,41209.0
2020-02-26 11:00:00,274.49,274.6,274.13,274.45,102557.0,248.5233,248.6229,248.1974,248.4871,102557.0
2020-02-26 11:05:00,274.42,274.43,274.02,274.02,44978.0,248.46,248.469,248.0978,248.0978,44978.0
2020-02-26 11:10:00,274.05,274.07,273.71,273.95,46110.0,248.125,248.1431,247.8171,248.0344,46110.0
2020-02-26 11:15:00,273.93,274.64,273.9,274.59,34145.0,248.0163,248.6592,247.9892,248.6139,34145.0
2020-02-26 11:20:00,274.62,275.02,274.6,275.01,34647.0,248.641,249.0032,248.6229,248.9942,34647.0
2020-02-26 11:25:00,275.06,275.13,274.91,274.97,45235.0,249.0394,249.1028,248.9036,248.9579,45235.0
2020-02-26 11:30:00,274.93,274.96,274.38,274.67,57972.0,248.9217,248.9489,248.4237,248.6863,57972.0
2020-02-26 11:35:00,274.65,274.81,274.14,274.65,44088.0,248.6682,248.8131,248.2065,248.6682,44088.0
2020-02-26 11:40:00,274.66,274.77,274.18,274.18,49503.0,248.6773,248.7769,248.2427,248.2427,49503.0
2020-02-26 11:45:00,274.04,274.13,273.71,273.71,47443.0,248.1159,248.1974,247.8171,247.8171,47443.0
2020-02-26 11:50:00,273.76,273.78,272.88,272.99,47239.0,247.8624,247.8805,247.0656,247.1652,47239.0
2020-02-26 11:55:00,272.96,273.17,272.75,272.91,33678.0,247.1381,247.3282,246.9479,247.0928,33678.0
2020-02-26 12:00:00,272.99,273.16,272.04,272.05,89718.0,247.1652,247.3192,246.3051,246.3142,89718.0
2020-02-26 12:05:00,272.01,272.12,271.05,271.34,111594.0,246.278,246.3775,245.4088,245.6713,111594.0
2020-02-26 12:10:00,271.41,271.64,271.12,271.28,66960.0,245.7347,245.943,245.4721,245.617,66960.0
2020-02-26 12:15:00,271.27,271.44,270.61,271.43,102552.0,245.608,245.7619,245.0104,245.7528,102552.0
2020-02-26 12:20:00,271.42,271.94,271.33,271.9,72060.0,245.7438,246.2146,245.6623,246.1784,72060.0
2020-02-26 12:25:00,271.93,271.99,271.59,271.96,40190.0,246.2055,246.2598,245.8977,246.2327,40190.0
2020-02-26 12:30:00,272.02,272.73,272.02,272.65,41999.0,246.287,246.9298,246.287,246.8574,41999.0
2020-02-26 12:35:00,272.74,272.86,272.26,272.37,46957.0,246.9389,247.0475,246.5043,246.6039,46957.0
2020-02-26 12:40:00,272.32,272.42,271.9,271.91,32915.0,246.5586,246.6492,246.1784,246.1874,32915.0
2020-02-26 12:45:00,271.97,272.52,271.97,272.14,33006.0,246.2417,246.7397,246.2417,246.3957,33006.0
2020-02-26 12:50:00,272.14,272.5,271.78,271.8,47357.0,246.3957,246.7216,246.0697,246.0878,47357.0
2020-02-26 12:55:00,271.85,272.23,271.53,272.01,56782.0,246.1331,246.4771,245.8434,246.278,56782.0
2020-02-26 13:00:00,272.02,272.42,271.96,272.17,39479.0,246.287,246.6492,246.2327,246.4228,39479.0
2020-02-26 13:05:00,272.19,272.29,271.5,271.52,42758.0,246.4409,246.5315,245.8162,245.8343,42758.0
2020-02-26 13:10:00,271.59,271.66,271.3,271.43,25033.0,245.8977,245.9611,245.6351,245.7528,25033.0
2020-02-26 13:15:00,271.5,271.79,271.21,271.38,28267.0,245.8162,246.0788,245.5536,245.7075,28267.0
2020-02-26 13:20:00,271.41,271.64,271.21,271.39,31040.0,245.7347,245.943,245.5536,245.7166,31040.0
2020-02-26 13:25:00,271.43,272.0,271.34,271.69,37601.0,245.7528,246.2689,245.6713,245.9882,37601.0
2020-02-26 13:30:00,271.68,271.75,270.31,270.36,83139.0,245.9792,246.0425,244.7388,244.784,83139.0
2020-02-26 13:35:00,270.42,270.57,269.34,269.38,154307.0,244.8384,244.9742,243.8605,243.8967,154307.0
2020-02-26 13:40:00,269.31,269.59,268.93,268.96,118434.0,243.8334,244.0869,243.4893,243.5165,118434.0
2020-02-26 13:45:00,268.95,270.94,268.83,270.38,145557.0,243.5074,245.3092,243.3988,244.8021,145557.0
2020-02-26 13:50:00,270.35,270.47,269.93,269.93,77167.0,244.775,244.8836,244.3947,244.3947,77167.0
2020-02-26 13:55:00,269.99,269.99,269.01,269.19,94690.0,244.449,244.449,243.5617,243.7247,94690.0
2020-02-26 14:00:00,269.14,270.13,268.86,269.4,83585.0,243.6795,244.5758,243.4259,243.9149,83585.0
2020-02-26 14:05:00,269.44,270.12,269.44,269.59,38123.0,243.9511,244.5667,243.9511,244.0869,38123.0
2020-02-26 14:10:00,269.64,270.45,269.35,270.43,52654.0,244.1322,244.8655,243.8696,244.8474,52654.0
2020-02-26 14:15:00,270.46,270.46,269.53,269.62,37303.0,244.8746,244.8746,244.0326,244.114,37303.0
2020-02-26 14:20:00,269.73,270.26,269.51,270.26,39314.0,244.2136,244.6935,244.0144,244.6935,39314.0
2020-02-26 14:25:00,270.27,270.76,269.92,269.92,65983.0,244.7026,245.1462,244.3857,244.3857,65983.0
2020-02-26 14:30:00,269.95,270.44,269.53,269.78,73525.0,244.4128,244.8565,244.0326,244.2589,73525.0
2020-02-26 14:35:00,269.9,270.6,269.71,270.09,41216.0,244.3676,245.0013,244.1955,244.5396,41216.0
2020-02-26 14:40:00,270.15,270.15,269.22,269.45,53639.0,244.5939,244.5939,243.7519,243.9601,53639.0
2020-02-26 14:45:00,269.72,270.22,269.34,269.68,39947.0,244.2046,244.6573,243.8605,244.1684,39947.0
2020-02-26 14:50:00,269.67,269.68,269.11,269.57,40078.0,244.1593,244.1684,243.6523,244.0688,40078.0
2020-02-26 14:55:00,269.64,270.0,269.11,269.11,74321.0,244.1322,244.4581,243.6523,243.6523,74321.0
2020-02-26 15:00:00,269.21,270.0,269.21,269.5,41204.0,243.7428,244.4581,243.7428,244.0054,41204.0
2020-02-26 15:05:00,269.61,269.82,269.23,269.71,56782.0,244.105,244.2951,243.7609,244.1955,56782.0
2020-02-26 15:10:00,269.83,270.46,269.72,270.09,66195.0,244.3042,244.8746,244.2046,244.5396,66195.0
2020-02-26 15:15:00,270.14,271.0,270.13,270.69,88164.0,244.5849,245.3635,244.5758,245.0828,88164.0
2020-02-26 15:20:00,270.72,270.78,269.9,269.96,74537.0,245.11,245.1643,244.3676,244.4219,74537.0
2020-02-26 15:25:00,269.99,270.14,269.45,269.86,62543.0,244.449,244.5849,243.9601,244.3313,62543.0
2020-02-26 15:30:00,269.9,270.26,269.54,269.69,39134.0,244.3676,244.6935,244.0416,244.1774,39134.0
2020-02-26 15:35:00,269.7,270.37,269.69,270.34,63637.0,244.1865,244.7931,244.1774,244.7659,63637.0
2020-02-26 15:40:00,270.29,270.34,269.79,270.22,39525.0,244.7207,244.7659,244.268,244.6573,39525.0
2020-02-26 15:45:00,270.25,270.28,269.84,269.94,65937.0,244.6844,244.7116,244.3132,244.4038,65937.0
2020-02-26 15:50:00,269.98,270.42,269.8,270.0,174088.0,244.44,244.8384,244.277,244.4581,174088.0
2020-02-26 15:55:00,270.01,270.13,269.44,269.58,193183.0,244.4671,244.5758,243.9511,244.0778,193183.0
2020-02-27 09:30:00,264.89,265.16,264.16,264.54,557683.0,239.8315,240.076,239.1706,239.5146,557683.0
2020-02-27 09:35:00,264.51,266.09,264.32,265.94,268210.0,239.4874,240.918,239.3154,240.7822,268210.0
2020-02-27 09:40:00,265.92,265.92,264.5,264.5,129042.0,240.7641,240.7641,239.4784,239.4784,129042.0
2020-02-27 09:45:00,264.49,264.5,262.9,263.67,289069.0,239.4693,239.4784,238.0298,238.7269,289069.0
2020-02-27 09:50:00,263.67,264.84,263.34,264.72,182419.0,238.7269,239.7862,238.4281,239.6776,182419.0
2020-02-27 09:55:00,264.63,265.16,264.07,264.33,189191.0,239.5961,240.076,239.0891,239.3245,189191.0
2020-02-27 10:00:00,264.33,264.83,263.26,263.3,111994.0,239.3245,239.7772,238.3557,238.3919,111994.0
2020-02-27 10:05:00,263.3,263.95,263.1,263.35,144761.0,238.3919,238.9804,238.2108,238.4372,144761.0
2020-02-27 10:10:00,263.28,263.67,263.0,263.57,107154.0,238.3738,238.7269,238.1203,238.6364,107154.0
2020-02-27 10:15:00,263.49,263.49,262.7,263.1,136192.0,238.5639,238.5639,237.8487,238.2108,136192.0
2020-02-27 10:20:00,263.08,263.15,261.96,262.26,222275.0,238.1927,238.2561,237.1787,237.4503,222275.0
2020-02-27 10:25:00,262.14,262.17,261.36,261.62,207586.0,237.3416,237.3688,236.6354,236.8708,207586.0
2020-02-27 10:30:00,261.63,261.66,260.05,260.07,151977.0,236.8799,236.9071,235.4494,235.4675,151977.0
2020-02-27 10:35:00,260.07,261.93,259.97,261.91,222549.0,235.4675,237.1515,235.3769,237.1334,222549.0
2020-02-27 10:40:00,261.88,262.14,261.19,261.23,303028.0,237.1062,237.3416,236.4815,236.5177,303028.0
2020-02-27 10:45:00,261.21,262.77,261.21,262.71,182547.0,236.4996,237.9121,236.4996,237.8577,182547.0
2020-02-27 10:50:00,262.66,263.5,262.46,262.7,122675.0,237.8125,238.573,237.6314,237.8487,122675.0
2020-02-27 10:55:00,262.72,264.29,262.37,264.28,127241.0,237.8668,239.2883,237.5499,239.2792,127241.0
2020-02-27 11:00:00,264.26,264.94,264.04,264.52,154323.0,239.2611,239.8768,239.0619,239.4965,154323.0
2020-02-27 11:05:00,264.52,265.47,264.24,265.47,108214.0,239.4965,240.3566,239.243,240.3566,108214.0
2020-02-27 11:10:00,265.44,265.47,264.36,264.77,147567.0,240.3295,240.3566,239.3516,239.7229,147567.0
2020-02-27 11:15:00,264.98,265.48,264.56,265.48,92259.0,239.913,240.3657,239.5327,240.3657,92259.0
2020-02-27 11:20:00,265.45,265.45,264.43,264.57,67474.0,240.3385,240.3385,239.415,239.5418,67474.0
2020-02-27 11:25:00,264.54,264.6,263.96,264.01,61614.0,239.5146,239.5689,238.9895,239.0347,61614.0
2020-02-27 11:30:00,264.0,264.51,263.75,263.8,120372.0,239.0257,239.4874,238.7993,238.8446,120372.0
2020-02-27 11:35:00,263.85,264.13,263.02,263.33,100849.0,238.8899,239.1434,238.1384,238.4191,100849.0
2020-02-27 11:40:00,263.27,263.8,263.11,263.19,82846.0,238.3648,238.8446,238.2199,238.2923,82846.0
2020-02-27 11:45:00,263.07,263.87,262.45,263.51,106119.0,238.1837,238.908,237.6223,238.582,106119.0
2020-02-27 11:50:00,263.54,264.3,263.28,264.19,64097.0,238.6092,239.2973,238.3738,239.1977,64097.0
2020-02-27 11:55:00,264.23,265.13,263.89,265.0,96138.0,239.2339,240.0488,238.9261,239.9311,96138.0
2020-02-27 12:00:00,264.96,265.53,264.68,265.09,138486.0,239.8949,240.411,239.6414,240.0126,138486.0
2020-02-27 12:05:00,265.0,266.03,264.87,265.84,67891.0,239.9311,240.8637,239.8134,240.6916,67891.0
2020-02-27 12:10:00,265.83,266.68,265.83,266.68,59331.0,240.6826,241.4522,240.6826,241.4522,59331.0
2020-02-27 12:15:00,266.68,266.76,265.94,266.71,97146.0,241.4522,241.5246,240.7822,241.4793,97146.0
2020-02-27 12:20:00,266.62,266.62,264.9,265.23,84716.0,241.3978,241.3978,239.8406,240.1393,84716.0
2020-02-27 12:25:00,265.34,266.17,265.34,266.08,45388.0,240.2389,240.9904,240.2389,240.9089,45388.0
2020-02-27 12:30:00,266.06,267.0,265.92,266.67,88958.0,240.8908,241.7419,240.7641,241.4431,88958.0
2020-02-27 12:35:00,266.77,267.73,266.74,267.69,59496.0,241.5337,242.4028,241.5065,242.3666,59496.0
2020-02-27 12:40:00,267.63,267.65,266.83,266.83,37591.0,242.3123,242.3304,241.588,241.588,37591.0
2020-02-27 12:45:00,266.87,267.41,266.55,267.4,31419.0,241.6242,242.1131,241.3345,242.1041,31419.0
2020-02-27 12:50:00,267.41,267.52,266.85,267.18,61954.0,242.1131,242.2127,241.6061,241.9049,61954.0
2020-02-27 12:55:00,267.11,267.21,266.0,266.09,55926.0,241.8415,241.932,240.8365,240.918,55926.0
2020-02-27 13:00:00,266.0,266.82,265.66,266.67,40771.0,240.8365,241.5789,240.5287,241.4431,40771.0
2020-02-27 13:05:00,266.65,266.91,266.22,266.8,38931.0,241.425,241.6604,241.0357,241.5608,38931.0
2020-02-27 13:10:00,266.79,267.22,266.79,267.2,35729.0,241.5518,241.9411,241.5518,241.923,35729.0
2020-02-27 13:15:00,267.12,267.21,266.21,266.44,28105.0,241.8505,241.932,241.0266,241.2349,28105.0
2020-02-27 13:20:00,266.3,266.56,265.75,265.96,27135.0,241.1081,241.3435,240.6101,240.8003,27135.0
2020-02-27 13:25:00,265.91,266.46,265.42,265.44,51332.0,240.755,241.253,240.3114,240.3295,51332.0
2020-02-27 13:30:00,265.44,265.82,265.14,265.25,73506.0,240.3295,240.6735,240.0578,240.1574,73506.0
2020-02-27 13:35:00,265.18,265.28,264.25,264.47,70225.0,240.0941,240.1846,239.252,239.4512,70225.0
2020-02-27 13:40:00,264.5,264.69,262.52,263.01,120010.0,239.4784,239.6504,237.6857,238.1293,120010.0
2020-02-27 13:45:00,263.1,264.14,263.02,263.94,61520.0,238.2108,239.1524,238.1384,238.9714,61520.0
2020-02-27 13:50:00,263.94,264.84,263.19,264.7,63499.0,238.9714,239.7862,238.2923,239.6595,63499.0
2020-02-27 13:55:00,264.72,264.9,262.88,263.18,92837.0,239.6776,239.8406,238.0116,238.2833,92837.0
2020-02-27 14:00:00,263.18,263.47,262.56,263.04,93718.0,238.2833,238.5458,237.7219,238.1565,93718.0
2020-02-27 14:05:00,263.0,263.24,262.25,262.41,94102.0,238.1203,238.3376,237.4412,237.5861,94102.0
2020-02-27 14:10:00,262.34,263.0,262.13,262.93,87740.0,237.5227,238.1203,237.3326,238.0569,87740.0
2020-02-27 14:15:00,262.88,263.28,261.95,261.95,61465.0,238.0116,238.3738,237.1696,237.1696,61465.0
2020-02-27 14:20:00,262.08,263.08,262.07,263.06,36412.0,237.2873,238.1927,237.2783,238.1746,36412.0
2020-02-27 14:25:00,262.96,263.76,262.81,263.65,69595.0,238.0841,238.8084,237.9483,238.7088,69595.0
2020-02-27 14:30:00,263.53,263.53,262.64,262.95,28717.0,238.6002,238.6002,237.7943,238.075,28717.0
2020-02-27 14:35:00,262.91,263.49,262.79,262.99,40353.0,238.0388,238.5639,237.9302,238.1112,40353.0
2020-02-27 14:40:00,263.12,263.45,262.75,263.28,23769.0,238.2289,238.5277,237.8939,238.3738,23769.0
2020-02-27 14:45:00,263.36,263.36,262.5,262.95,26307.0,238.4462,238.4462,237.6676,238.075,26307.0
2020-02-27 14:50:00,263.03,263.18,262.71,262.76,52434.0,238.1475,238.2833,237.8577,237.903,52434.0
2020-02-27 14:55:00,262.7,262.73,261.98,262.15,31695.0,237.8487,237.8758,237.1968,237.3507,31695.0
2020-02-27 15:00:00,262.17,262.2,261.26,261.74,95535.0,237.3688,237.396,236.5449,236.9795,95535.0
2020-02-27 15:05:00,261.79,262.68,261.55,262.68,49700.0,237.0248,237.8306,236.8075,237.8306,49700.0
2020-02-27 15:10:00,262.68,263.0,262.4,262.43,113469.0,237.8306,238.1203,237.5771,237.6042,113469.0
2020-02-27 15:15:00,262.46,262.61,261.83,261.93,39966.0,237.6314,237.7672,237.061,237.1515,39966.0
2020-02-27 15:20:00,261.97,262.16,261.64,261.8,47511.0,237.1877,237.3598,236.8889,237.0338,47511.0
2020-02-27 15:25:00,261.78,262.11,261.3,261.35,47458.0,237.0157,237.3145,236.5811,236.6264,47458.0
2020-02-27 15:30:00,261.39,261.65,260.84,261.39,103457.0,236.6626,236.898,236.1646,236.6626,103457.0
2020-02-27 15:35:00,261.37,261.37,260.62,260.71,60988.0,236.6445,236.6445,235.9654,236.0469,60988.0
2020-02-27 15:40:00,260.69,260.82,260.18,260.23,114589.0,236.0288,236.1465,235.5671,235.6123,114589.0
2020-02-27 15:45:00,260.23,261.0,260.16,260.69,119718.0,235.6123,236.3095,235.549,236.0288,119718.0
2020-02-27 15:50:00,260.73,260.76,258.99,259.12,328944.0,236.065,236.0922,234.4896,234.6073,328944.0
2020-02-27 15:55:00,259.09,259.27,257.39,257.41,433887.0,234.5802,234.7431,233.041,233.0591,433887.0
2020-02-28 09:30:00,250.29,252.95,249.64,252.47,435446.0,226.6127,229.021,226.0241,228.5864,435446.0
2020-02-28 09:35:00,252.52,253.92,252.38,253.07,311987.0,228.6317,229.8993,228.5049,229.1297,311987.0
2020-02-28 09:40:00,253.06,253.68,251.49,251.55,258765.0,229.1206,229.682,227.6991,227.7535,258765.0
2020-02-28 09:45:00,251.43,251.89,250.54,250.74,276264.0,227.6448,228.0613,226.839,227.0201,276264.0
2020-02-28 09:50:00,250.72,251.19,249.26,249.75,327963.0,227.002,227.4275,225.6801,226.1237,327963.0
2020-02-28 09:55:00,249.63,249.92,248.19,248.94,338515.0,226.0151,226.2777,224.7113,225.3904,338515.0
2020-02-28 10:00:00,248.81,248.91,247.0,247.08,245300.0,225.2727,225.3632,223.6339,223.7063,245300.0
2020-02-28 10:05:00,247.0,249.27,247.0,248.47,288550.0,223.6339,225.6891,223.6339,224.9648,288550.0
2020-02-28 10:10:00,248.49,248.86,247.61,248.0,128028.0,224.9829,225.3179,224.1862,224.5393,128028.0
2020-02-28 10:15:00,247.99,250.35,247.68,249.6,229672.0,224.5302,226.667,224.2496,225.9879,229672.0
2020-02-28 10:20:00,249.63,249.82,248.27,248.65,216597.0,226.0151,226.1871,224.7837,225.1278,216597.0
2020-02-28 10:25:00,248.74,249.57,247.16,247.22,259587.0,225.2093,225.9608,223.7788,223.8331,259587.0
2020-02-28 10:30:00,247.21,248.76,247.1,248.63,262960.0,223.824,225.2274,223.7244,225.1097,262960.0
2020-02-28 10:35:00,248.6,249.25,247.84,248.26,205921.0,225.0825,225.671,224.3944,224.7747,205921.0
2020-02-28 10:40:00,248.31,248.59,247.65,247.79,168569.0,224.82,225.0735,224.2224,224.3492,168569.0
2020-02-28 10:45:00,247.93,248.73,247.67,247.96,171633.0,224.4759,225.2002,224.2405,224.5031,171633.0
2020-02-28 10:50:00,247.95,250.62,247.87,250.62,124441.0,224.494,226.9114,224.4216,226.9114,124441.0
2020-02-28 10:55:00,250.63,250.63,249.29,250.18,114243.0,226.9205,226.9205,225.7073,226.5131,114243.0
2020-02-28 11:00:00,250.21,250.44,248.71,249.4,276997.0,226.5402,226.7485,225.1821,225.8068,276997.0
2020-02-28 11:05:00,249.26,249.36,247.98,248.28,154030.0,225.6801,225.7706,224.5212,224.7928,154030.0
2020-02-28 11:10:00,248.28,249.56,248.24,249.33,199412.0,224.7928,225.9517,224.7566,225.7435,199412.0
2020-02-28 11:15:00,249.25,250.58,249.09,250.55,180643.0,225.671,226.8752,225.5262,226.8481,180643.0
2020-02-28 11:20:00,250.5,250.94,249.95,250.76,172238.0,226.8028,227.2012,226.3048,227.0382,172238.0
2020-02-28 11:25:00,250.77,251.13,249.91,251.13,100339.0,227.0472,227.3732,226.2686,227.3732,100339.0
2020-02-28 11:30:00,251.12,252.09,250.93,251.58,149577.0,227.3641,228.2424,227.1921,227.7806,149577.0
2020-02-28 11:35:00,251.56,252.95,251.24,252.82,151491.0,227.7625,229.021,227.4728,228.9033,151491.0
2020-02-28 11:40:00,252.86,255.12,252.74,254.23,237463.0,228.9395,230.9857,228.8309,230.1799,237463.0
2020-02-28 11:45:00,254.2,254.2,252.03,252.48,204460.0,230.1528,230.1528,228.1881,228.5955,204460.0
2020-02-28 11:50:00,252.5,252.94,250.73,250.99,178853.0,228.6136,229.012,227.011,227.2464,178853.0
2020-02-28 11:55:00,250.87,251.55,250.14,251.01,270457.0,227.1378,227.7535,226.4768,227.2645,270457.0
2020-02-28 12:00:00,250.88,251.1,249.57,250.5,176600.0,227.1468,227.346,225.9608,226.8028,176600.0
2020-02-28 12:05:00,250.44,251.43,250.39,250.77,169074.0,226.7485,227.6448,226.7032,227.0472,169074.0
2020-02-28 12:10:00,250.79,251.2,250.65,250.85,119093.0,227.0654,227.4366,226.9386,227.1197,119093.0
2020-02-28 12:15:00,250.81,251.19,250.13,251.15,163183.0,227.0835,227.4275,226.4678,227.3913,163183.0
2020-02-28 12:20:00,251.18,251.94,251.18,251.22,183600.0,227.4185,228.1066,227.4185,227.4547,183600.0
2020-02-28 12:25:00,251.07,252.18,250.87,252.1,153674.0,227.3189,228.3239,227.1378,228.2514,153674.0
2020-02-28 12:30:00,252.15,253.02,252.1,252.71,199300.0,228.2967,229.0844,228.2514,228.8037,199300.0
2020-02-28 12:35:00,252.62,253.44,251.97,252.57,221265.0,228.7222,229.4647,228.1337,228.677,221265.0
2020-02-28 12:40:00,252.52,253.27,251.95,252.17,171204.0,228.6317,229.3107,228.1156,228.3148,171204.0
2020-02-28 12:45:00,252.24,252.33,250.99,251.62,146329.0,228.3782,228.4597,227.2464,227.8168,146329.0
2020-02-28 12:50:00,251.61,252.71,251.46,252.67,104786.0,227.8078,228.8037,227.672,228.7675,104786.0
2020-02-28 12:55:00,252.69,253.62,252.22,253.42,159561.0,228.7856,229.6276,228.3601,229.4466,159561.0
2020-02-28 13:00:00,253.45,253.91,252.65,252.73,157709.0,229.4737,229.8902,228.7494,228.8218,157709.0
2020-02-28 13:05:00,252.6,253.88,252.6,253.41,88187.0,228.7041,229.863,228.7041,229.4375,88187.0
2020-02-28 13:10:00,253.4,253.4,251.94,252.0,114361.0,229.4284,229.4284,228.1066,228.1609,114361.0
2020-02-28 13:15:00,251.88,253.45,251.67,252.72,94758.0,228.0522,229.4737,227.8621,228.8128,94758.0
2020-02-28 13:20:00,252.79,253.08,252.34,252.66,91347.0,228.8762,229.1387,228.4687,228.7585,91347.0
2020-02-28 13:25:00,252.91,253.21,252.09,252.09,310733.0,228.9848,229.2564,228.2424,228.2424,310733.0
2020-02-28 13:30:00,252.04,252.1,250.5,250.52,120136.0,228.1971,228.2514,226.8028,226.8209,120136.0
2020-02-28 13:35:00,250.41,250.82,249.9,250.4,128108.0,226.7213,227.0925,226.2595,226.7122,128108.0
2020-02-28 13:40:00,250.35,250.35,249.23,249.3,91828.0,226.667,226.667,225.6529,225.7163,91828.0
2020-02-28 13:45:00,249.26,249.73,248.61,249.64,128412.0,225.6801,226.1056,225.0916,226.0241,128412.0
2020-02-28 13:50:00,249.58,249.66,248.83,249.27,81238.0,225.9698,226.0423,225.2908,225.6891,81238.0
2020-02-28 13:55:00,249.19,249.89,248.95,249.62,115650.0,225.6167,226.2505,225.3994,226.006,115650.0
2020-02-28 14:00:00,249.58,249.65,248.26,248.26,102269.0,225.9698,226.0332,224.7747,224.7747,102269.0
2020-02-28 14:05:00,248.33,248.63,247.95,248.11,112954.0,224.8381,225.1097,224.494,224.6389,112954.0
2020-02-28 14:10:00,248.16,249.34,248.11,248.92,141007.0,224.6842,225.7525,224.6389,225.3723,141007.0
2020-02-28 14:15:00,248.89,249.53,248.56,249.33,86993.0,225.3451,225.9246,225.0463,225.7435,86993.0
2020-02-28 14:20:00,249.26,250.56,248.9,249.78,186854.0,225.6801,226.8571,225.3541,226.1509,186854.0
2020-02-28 14:25:00,249.96,250.0,249.22,249.89,73458.0,226.3139,226.3501,225.6439,226.2505,73458.0
2020-02-28 14:30:00,249.89,252.04,249.39,250.98,397682.0,226.2505,228.1971,225.7978,227.2374,397682.0
2020-02-28 14:35:00,251.0,251.37,250.23,250.53,127649.0,227.2555,227.5905,226.5583,226.83,127649.0
2020-02-28 14:40:00,250.57,253.18,250.43,253.05,211495.0,226.8662,229.2293,226.7394,229.1116,211495.0
2020-02-28 14:45:00,253.02,253.36,251.61,252.13,156785.0,229.0844,229.3922,227.8078,228.2786,156785.0
2020-02-28 14:50:00,252.2,252.73,251.33,251.77,121300.0,228.342,228.8218,227.5543,227.9526,121300.0
2020-02-28 14:55:00,251.66,251.77,250.46,250.96,83097.0,227.8531,227.9526,226.7666,227.2193,83097.0
2020-02-28 15:00:00,251.04,251.32,249.72,249.79,76622.0,227.2917,227.5452,226.0966,226.16,76622.0
2020-02-28 15:05:00,249.73,250.31,249.11,249.81,136537.0,226.1056,226.6308,225.5443,226.1781,136537.0
2020-02-28 15:10:00,249.77,250.31,249.5,250.14,103090.0,226.1418,226.6308,225.8974,226.4768,103090.0
2020-02-28 15:15:00,250.12,251.89,249.93,251.5,193621.0,226.4587,228.0613,226.2867,227.7082,193621.0
2020-02-28 15:20:00,251.52,251.65,250.04,250.36,203987.0,227.7263,227.844,226.3863,226.676,203987.0
2020-02-28 15:25:00,250.37,250.8,248.64,248.64,119393.0,226.6851,227.0744,225.1187,225.1187,119393.0
2020-02-28 15:30:00,248.62,250.06,248.62,249.24,217052.0,225.1006,226.4044,225.1006,225.662,217052.0
2020-02-28 15:35:00,249.2,249.42,248.85,249.15,206341.0,225.6258,225.825,225.3089,225.5805,206341.0
2020-02-28 15:40:00,249.22,249.43,247.79,247.8,196702.0,225.6439,225.834,224.3492,224.3582,196702.0
2020-02-28 15:45:00,247.82,250.28,247.81,250.15,392594.0,224.3763,226.6036,224.3673,226.4859,392594.0
2020-02-28 15:50:00,250.16,251.2,249.55,251.18,237278.0,226.495,227.4366,225.9427,227.4185,237278.0
2020-02-28 15:55:00,251.18,254.72,251.12,254.66,568086.0,227.4185,230.6236,227.3641,230.5693,568086.0
2020-03-02 09:30:00,256.82,257.6,255.62,256.0,295439.0,232.5249,233.2311,231.4384,231.7825,295439.0
2020-03-02 09:35:00,255.81,255.96,254.63,254.8,140843.0,231.6105,231.7463,230.5421,230.696,140843.0
2020-03-02 09:40:00,254.77,256.19,254.76,255.7,118242.0,230.6688,231.9545,230.6598,231.5109,118242.0
2020-03-02 09:45:00,255.74,257.05,255.67,255.97,92612.0,231.5471,232.7332,231.4837,231.7553,92612.0
2020-03-02 09:50:00,256.02,256.54,255.32,256.44,158120.0,231.8006,232.2714,231.1668,232.1809,158120.0
2020-03-02 09:55:00,256.4,256.41,255.36,255.55,177314.0,232.1447,232.1537,231.203,231.3751,177314.0
2020-03-02 10:00:00,255.59,256.12,255.01,255.46,120111.0,231.4113,231.8911,230.8861,231.2936,120111.0
2020-03-02 10:05:00,255.46,255.49,254.06,254.32,149140.0,231.2936,231.3207,230.026,230.2614,149140.0
2020-03-02 10:10:00,254.28,256.27,254.28,256.27,113356.0,230.2252,232.0269,230.2252,232.0269,113356.0
2020-03-02 10:15:00,256.33,256.45,255.08,255.64,73469.0,232.0813,232.1899,230.9495,231.4565,73469.0
2020-03-02 10:20:00,255.65,255.65,254.57,255.06,60485.0,231.4656,231.4656,230.4878,230.9314,60485.0
2020-03-02 10:25:00,255.08,255.92,254.91,255.79,97571.0,230.9495,231.7101,230.7956,231.5924,97571.0
2020-03-02 10:30:00,255.78,256.08,254.8,255.37,67231.0,231.5833,231.8549,230.696,231.2121,67231.0
2020-03-02 10:35:00,255.34,256.91,255.31,256.63,76840.0,231.1849,232.6064,231.1578,232.3529,76840.0
2020-03-02 10:40:00,256.78,257.35,256.46,257.12,125924.0,232.4887,233.0048,232.199,232.7965,125924.0
2020-03-02 10:45:00,257.11,258.18,257.11,258.17,91386.0,232.7875,233.7563,232.7875,233.7472,91386.0
2020-03-02 10:50:00,258.16,258.79,258.06,258.53,95697.0,233.7382,234.3086,233.6476,234.0732,95697.0
2020-03-02 10:55:00,258.52,258.72,257.5,257.57,114858.0,234.0641,234.2452,233.1406,233.204,114858.0
2020-03-02 11:00:00,257.48,258.24,257.43,257.85,94229.0,233.1225,233.8106,233.0772,233.4575,94229.0
2020-03-02 11:05:00,257.72,258.03,257.07,257.49,80773.0,233.3398,233.6205,232.7513,233.1315,80773.0
2020-03-02 11:10:00,257.48,259.6,257.4,259.6,176344.0,233.1225,235.0419,233.0501,235.0419,176344.0
2020-03-02 11:15:00,259.54,260.03,259.16,259.22,123091.0,234.9876,235.4313,234.6436,234.6979,123091.0
2020-03-02 11:20:00,259.33,260.11,259.31,259.57,80495.0,234.7975,235.5037,234.7794,235.0148,80495.0
2020-03-02 11:25:00,259.69,260.23,259.61,259.96,90880.0,235.1234,235.6123,235.051,235.3679,90880.0
2020-03-02 11:30:00,259.97,260.34,259.5,259.81,137493.0,235.3769,235.7119,234.9514,235.2321,137493.0
2020-03-02 11:35:00,259.77,261.04,259.58,260.9,85220.0,235.1958,236.3457,235.0238,236.219,85220.0
2020-03-02 11:40:00,260.94,260.94,260.06,260.59,88801.0,236.2552,236.2552,235.4584,235.9383,88801.0
2020-03-02 11:45:00,260.68,260.74,260.23,260.58,50543.0,236.0198,236.0741,235.6123,235.9292,50543.0
2020-03-02 11:50:00,260.6,261.65,260.34,261.37,85432.0,235.9473,236.898,235.7119,236.6445,85432.0
2020-03-02 11:55:00,261.4,261.96,261.39,261.69,97196.0,236.6717,237.1787,236.6626,236.9342,97196.0
2020-03-02 12:00:00,261.73,262.02,261.71,261.81,55407.0,236.9704,237.233,236.9523,237.0429,55407.0
2020-03-02 12:05:00,261.79,262.2,261.47,261.59,82830.0,237.0248,237.396,236.735,236.8437,82830.0
2020-03-02 12:10:00,261.58,261.79,261.06,261.35,81059.0,236.8346,237.0248,236.3638,236.6264,81059.0
2020-03-02 12:15:00,261.41,261.44,260.53,260.87,74637.0,236.6807,236.7079,235.884,236.1918,74637.0
2020-03-02 12:20:00,260.87,261.03,260.18,260.25,54484.0,236.1918,236.3367,235.5671,235.6304,54484.0
2020-03-02 12:25:00,260.23,261.01,260.15,260.92,91768.0,235.6123,236.3185,235.5399,236.2371,91768.0
2020-03-02 12:30:00,260.97,261.6,260.88,261.5,32062.0,236.2823,236.8527,236.2008,236.7622,32062.0
2020-03-02 12:35:00,261.53,262.06,261.5,261.84,69743.0,236.7894,237.2692,236.7622,237.07,69743.0
2020-03-02 12:40:00,261.84,262.1,261.19,261.44,50354.0,237.07,237.3054,236.4815,236.7079,50354.0
2020-03-02 12:45:00,261.51,261.97,261.51,261.9,43360.0,236.7712,237.1877,236.7712,237.1244,43360.0
2020-03-02 12:50:00,261.95,262.32,261.58,262.18,49740.0,237.1696,237.5046,236.8346,237.3779,49740.0
2020-03-02 12:55:00,262.23,262.34,261.79,262.12,52332.0,237.4231,237.5227,237.0248,237.3235,52332.0
2020-03-02 13:00:00,262.19,262.43,261.86,262.25,41564.0,237.3869,237.6042,237.0881,237.4412,41564.0
2020-03-02 13:05:00,262.25,262.25,261.18,261.45,94636.0,237.4412,237.4412,236.4725,236.7169,94636.0
2020-03-02 13:10:00,261.51,261.78,261.18,261.48,37852.0,236.7712,237.0157,236.4725,236.7441,37852.0
2020-03-02 13:15:00,261.59,261.61,260.55,260.7,44853.0,236.8437,236.8618,235.9021,236.0379,44853.0
2020-03-02 13:20:00,260.79,260.97,260.39,260.62,64123.0,236.1194,236.2823,235.7572,235.9654,64123.0
2020-03-02 13:25:00,260.6,260.8,259.85,260.3,89828.0,235.9473,236.1284,235.2683,235.6757,89828.0
2020-03-02 13:30:00,260.29,260.52,259.88,260.44,51299.0,235.6667,235.8749,235.2954,235.8025,51299.0
2020-03-02 13:35:00,260.43,261.43,260.33,261.41,49751.0,235.7934,236.6988,235.7029,236.6807,49751.0
2020-03-02 13:40:00,261.46,261.84,261.28,261.76,50171.0,236.726,237.07,236.563,236.9976,50171.0
2020-03-02 13:45:00,261.87,262.0,260.93,261.22,68617.0,237.0972,237.2149,236.2461,236.5087,68617.0
2020-03-02 13:50:00,261.14,261.5,260.44,260.53,49239.0,236.4362,236.7622,235.8025,235.884,49239.0
2020-03-02 13:55:00,260.5,261.74,260.5,261.72,38096.0,235.8568,236.9795,235.8568,236.9614,38096.0
2020-03-02 14:00:00,261.62,262.1,261.58,262.03,60117.0,236.8708,237.3054,236.8346,237.2421,60117.0
2020-03-02 14:05:00,262.01,262.68,261.63,262.63,36499.0,237.2239,237.8306,236.8799,237.7853,36499.0
2020-03-02 14:10:00,262.65,262.65,262.06,262.31,37789.0,237.8034,237.8034,237.2692,237.4956,37789.0
2020-03-02 14:15:00,262.29,262.41,261.71,261.82,43850.0,237.4775,237.5861,236.9523,237.0519,43850.0
2020-03-02 14:20:00,261.93,262.12,261.4,261.4,32765.0,237.1515,237.3235,236.6717,236.6717,32765.0
2020-03-02 14:25:00,261.42,261.88,260.87,260.87,65687.0,236.6898,237.1062,236.1918,236.1918,65687.0
2020-03-02 14:30:00,260.98,261.26,260.7,260.7,46654.0,236.2914,236.5449,236.0379,236.0379,46654.0
2020-03-02 14:35:00,260.69,260.79,259.82,259.9,119890.0,236.0288,236.1194,235.2411,235.3136,119890.0
2020-03-02 14:40:00,259.78,259.78,258.72,259.22,72401.0,235.2049,235.2049,234.2452,234.6979,72401.0
2020-03-02 14:45:00,259.18,260.19,258.8,260.03,58873.0,234.6617,235.5761,234.3176,235.4313,58873.0
2020-03-02 14:50:00,259.96,260.5,259.34,260.5,58107.0,235.3679,235.8568,234.8065,235.8568,58107.0
2020-03-02 14:55:00,260.42,260.65,259.34,259.51,49512.0,235.7844,235.9926,234.8065,234.9604,49512.0
2020-03-02 15:00:00,259.49,260.69,259.42,260.59,58110.0,234.9423,236.0288,234.879,235.9383,58110.0
2020-03-02 15:05:00,260.46,261.53,260.46,261.2,58252.0,235.8206,236.7894,235.8206,236.4906,58252.0
2020-03-02 15:10:00,261.16,261.69,260.86,261.56,57886.0,236.4544,236.9342,236.1827,236.8165,57886.0
2020-03-02 15:15:00,261.51,261.9,261.14,261.32,60923.0,236.7712,237.1244,236.4362,236.5992,60923.0
2020-03-02 15:20:00,261.27,262.63,261.2,262.6,54471.0,236.554,237.7853,236.4906,237.7581,54471.0
2020-03-02 15:25:00,262.59,262.79,262.28,262.49,110144.0,237.7491,237.9302,237.4684,237.6585,110144.0
2020-03-02 15:30:00,262.48,262.97,262.25,262.84,77251.0,237.6495,238.0931,237.4412,237.9754,77251.0
2020-03-02 15:35:00,262.83,263.98,262.81,263.91,140361.0,237.9664,239.0076,237.9483,238.9442,140361.0
2020-03-02 15:40:00,263.92,264.22,263.52,263.59,102645.0,238.9533,239.2249,238.5911,238.6545,102645.0
2020-03-02 15:45:00,263.65,265.05,263.65,264.98,157491.0,238.7088,239.9764,238.7088,239.913,157491.0
2020-03-02 15:50:00,265.05,266.86,265.02,266.85,166427.0,239.9764,241.6151,239.9492,241.6061,166427.0
2020-03-02 15:55:00,266.81,267.25,266.03,267.2,291775.0,241.5699,241.9682,240.8637,241.923,291775.0
2020-03-03 09:30:00,267.95,267.99,265.88,265.89,320248.0,242.602,242.6382,240.7278,240.7369,320248.0
2020-03-03 09:35:00,265.98,265.98,264.74,265.75,182021.0,240.8184,240.8184,239.6957,240.6101,182021.0
2020-03-03 09:40:00,265.69,266.17,265.47,265.71,114236.0,240.5558,240.9904,240.3566,240.5739,114236.0
2020-03-03 09:45:00,265.74,265.95,264.85,265.67,78541.0,240.6011,240.7912,239.7953,240.5377,78541.0
2020-03-03 09:50:00,265.62,265.62,263.82,264.18,69235.0,240.4924,240.4924,238.8627,239.1887,69235.0
2020-03-03 09:55:00,264.17,264.72,263.58,264.39,120148.0,239.1796,239.6776,238.6454,239.3788,120148.0
2020-03-03 10:00:00,264.35,271.02,264.32,270.15,591652.0,239.3426,245.3816,239.3154,244.5939,591652.0
2020-03-03 10:05:00,270.19,270.74,268.2,269.07,238814.0,244.6301,245.1281,242.8284,243.6161,238814.0
2020-03-03 10:10:00,269.01,269.57,266.16,266.32,229339.0,243.5617,244.0688,240.9814,241.1262,229339.0
2020-03-03 10:15:00,266.35,266.87,264.97,266.26,191683.0,241.1534,241.6242,239.9039,241.0719,191683.0
2020-03-03 10:20:00,266.24,268.59,266.15,268.52,150782.0,241.0538,243.1815,240.9723,243.1181,150782.0
2020-03-03 10:25:00,268.44,268.71,266.97,267.24,166081.0,243.0457,243.2901,241.7147,241.9592,166081.0
2020-03-03 10:30:00,267.14,268.11,266.69,266.89,120021.0,241.8687,242.7469,241.4612,241.6423,120021.0
2020-03-03 10:35:00,266.89,268.14,266.83,267.37,90326.0,241.6423,242.7741,241.588,242.0769,90326.0
2020-03-03 10:40:00,267.26,268.48,267.15,268.16,99668.0,241.9773,243.0819,241.8777,242.7922,99668.0
2020-03-03 10:45:00,268.09,268.33,266.16,266.51,169622.0,242.7288,242.9461,240.9814,241.2982,169622.0
2020-03-03 10:50:00,266.47,267.0,265.96,266.77,64924.0,241.262,241.7419,240.8003,241.5337,64924.0
2020-03-03 10:55:00,266.77,267.82,266.46,267.63,103311.0,241.5337,242.4843,241.253,242.3123,103311.0
2020-03-03 11:00:00,267.57,267.84,266.37,266.71,145300.0,242.258,242.5024,241.1715,241.4793,145300.0
2020-03-03 11:05:00,266.72,266.72,265.26,265.5,122929.0,241.4884,241.4884,240.1665,240.3838,122929.0
2020-03-03 11:10:00,265.33,265.46,263.62,263.82,206378.0,240.2299,240.3476,238.6816,238.8627,206378.0
2020-03-03 11:15:00,264.3,265.19,263.87,263.9,133893.0,239.2973,240.1031,238.908,238.9352,133893.0
2020-03-03 11:20:00,263.93,264.32,261.91,262.08,192711.0,238.9623,239.3154,237.1334,237.2873,192711.0
2020-03-03 11:25:00,262.09,262.76,261.03,261.67,265301.0,237.2964,237.903,236.3367,236.9161,265301.0
2020-03-03 11:30:00,261.65,263.01,261.4,263.01,130197.0,236.898,238.1293,236.6717,238.1293,130197.0
2020-03-03 11:35:00,262.9,264.02,262.44,264.02,112226.0,238.0298,239.0438,237.6133,239.0438,112226.0
2020-03-03 11:40:00,264.1,264.23,263.11,263.81,109159.0,239.1162,239.2339,238.2199,238.8537,109159.0
2020-03-03 11:45:00,263.8,263.96,262.78,262.93,78250.0,238.8446,238.9895,237.9211,238.0569,78250.0
2020-03-03 11:50:00,262.9,264.89,262.9,264.54,88999.0,238.0298,239.8315,238.0298,239.5146,88999.0
2020-03-03 11:55:00,264.58,265.03,264.15,264.91,50997.0,239.5508,239.9583,239.1615,239.8496,50997.0
2020-03-03 12:00:00,264.82,264.89,264.13,264.89,51691.0,239.7681,239.8315,239.1434,239.8315,51691.0
2020-03-03 12:05:00,264.97,265.73,264.69,265.44,43006.0,239.9039,240.592,239.6504,240.3295,43006.0
2020-03-03 12:10:00,265.47,265.48,264.06,264.06,49512.0,240.3566,240.3657,239.08,239.08,49512.0
2020-03-03 12:15:00,264.13,264.24,263.5,263.89,57794.0,239.1434,239.243,238.573,238.9261,57794.0
2020-03-03 12:20:00,263.9,264.26,263.57,264.23,43593.0,238.9352,239.2611,238.6364,239.2339,43593.0
2020-03-03 12:25:00,264.29,264.52,263.04,263.47,59900.0,239.2883,239.4965,238.1565,238.5458,59900.0
2020-03-03 12:30:00,263.52,263.66,262.81,263.0,77528.0,238.5911,238.7179,237.9483,238.1203,77528.0
2020-03-03 12:35:00,262.97,263.75,262.83,263.66,39377.0,238.0931,238.7993,237.9664,238.7179,39377.0
2020-03-03 12:40:00,263.65,264.07,263.17,263.3,19003.0,238.7088,239.0891,238.2742,238.3919,19003.0
2020-03-03 12:45:00,263.3,264.45,263.3,264.04,48988.0,238.3919,239.4331,238.3919,239.0619,48988.0
2020-03-03 12:50:00,264.06,264.07,263.15,263.16,37741.0,239.08,239.0891,238.2561,238.2652,37741.0
2020-03-03 12:55:00,263.07,263.4,262.62,263.24,50240.0,238.1837,238.4825,237.7762,238.3376,50240.0
2020-03-03 13:00:00,263.1,263.1,262.08,262.37,38370.0,238.2108,238.2108,237.2873,237.5499,38370.0
2020-03-03 13:05:00,262.44,262.78,262.08,262.32,53274.0,237.6133,237.9211,237.2873,237.5046,53274.0
2020-03-03 13:10:00,262.31,262.75,261.73,261.8,54081.0,237.4956,237.8939,236.9704,237.0338,54081.0
2020-03-03 13:15:00,261.99,262.35,261.05,261.21,86084.0,237.2058,237.5318,236.3548,236.4996,86084.0
2020-03-03 13:20:00,261.37,261.8,260.71,260.99,86429.0,236.6445,237.0338,236.0469,236.3004,86429.0
2020-03-03 13:25:00,260.91,261.13,259.94,261.01,96308.0,236.228,236.4272,235.3498,236.3185,96308.0
2020-03-03 13:30:00,260.93,261.66,260.22,261.52,66994.0,236.2461,236.9071,235.6033,236.7803,66994.0
2020-03-03 13:35:00,261.49,261.73,260.87,261.39,78686.0,236.7531,236.9704,236.1918,236.6626,78686.0
2020-03-03 13:40:00,261.3,261.39,259.56,259.6,82733.0,236.5811,236.6626,235.0057,235.0419,82733.0
2020-03-03 13:45:00,259.58,260.2,259.54,259.56,79061.0,235.0238,235.5852,234.9876,235.0057,79061.0
2020-03-03 13:50:00,259.58,260.07,259.29,259.63,65760.0,235.0238,235.4675,234.7613,235.0691,65760.0
2020-03-03 13:55:00,259.63,259.98,259.03,259.18,44057.0,235.0691,235.386,234.5259,234.6617,44057.0
2020-03-03 14:00:00,259.09,259.78,258.43,258.66,95528.0,234.5802,235.2049,233.9826,234.1909,95528.0
2020-03-03 14:05:00,258.69,258.71,257.2,257.26,110709.0,234.218,234.2361,232.869,232.9233,110709.0
2020-03-03 14:10:00,257.19,259.15,257.18,259.06,176531.0,232.8599,234.6345,232.8509,234.553,176531.0
2020-03-03 14:15:00,259.18,259.22,257.45,257.57,82965.0,234.6617,234.6979,233.0953,233.204,82965.0
2020-03-03 14:20:00,257.47,258.65,257.19,257.51,166473.0,233.1134,234.1818,232.8599,233.1496,166473.0
2020-03-03 14:25:00,257.4,259.63,257.38,259.33,126465.0,233.0501,235.0691,233.0319,234.7975,126465.0
2020-03-03 14:30:00,259.44,259.96,258.88,259.59,72995.0,234.8971,235.3679,234.39,235.0329,72995.0
2020-03-03 14:35:00,259.5,259.57,257.99,258.06,77192.0,234.9514,235.0148,233.5842,233.6476,77192.0
2020-03-03 14:40:00,257.96,258.49,257.66,258.15,88100.0,233.5571,234.0369,233.2855,233.7291,88100.0
2020-03-03 14:45:00,258.11,259.86,258.03,259.77,94310.0,233.6929,235.2773,233.6205,235.1958,94310.0
2020-03-03 14:50:00,259.76,260.42,258.93,260.4,127080.0,235.1868,235.7844,234.4353,235.7663,127080.0
2020-03-03 14:55:00,260.35,260.55,259.68,259.95,76632.0,235.721,235.9021,235.1144,235.3588,76632.0
2020-03-03 15:00:00,260.2,261.39,259.68,261.15,76187.0,235.5852,236.6626,235.1144,236.4453,76187.0
2020-03-03 15:05:00,261.23,261.25,259.96,260.24,85873.0,236.5177,236.5358,235.3679,235.6214,85873.0
2020-03-03 15:10:00,260.39,261.97,260.16,261.54,96361.0,235.7572,237.1877,235.549,236.7984,96361.0
2020-03-03 15:15:00,261.62,262.25,261.08,261.89,70971.0,236.8708,237.4412,236.3819,237.1153,70971.0
2020-03-03 15:20:00,261.92,262.08,260.19,260.3,96859.0,237.1425,237.2873,235.5761,235.6757,96859.0
2020-03-03 15:25:00,260.26,262.41,260.22,262.3,93442.0,235.6395,237.5861,235.6033,237.4865,93442.0
2020-03-03 15:30:00,262.25,262.25,259.95,260.6,136911.0,237.4412,237.4412,235.3588,235.9473,136911.0
2020-03-03 15:35:00,260.73,260.92,258.48,258.88,150163.0,236.065,236.2371,234.0279,234.39,150163.0
2020-03-03 15:40:00,258.87,261.26,258.6,260.99,155275.0,234.381,236.5449,234.1365,236.3004,155275.0
2020-03-03 15:45:00,260.97,261.87,260.08,260.26,127146.0,236.2823,237.0972,235.4765,235.6395,127146.0
2020-03-03 15:50:00,260.22,260.34,258.53,260.02,179408.0,235.6033,235.7119,234.0732,235.4222,179408.0
2020-03-03 15:55:00,259.96,261.03,258.7,259.33,287132.0,235.3679,236.3367,234.2271,234.7975,287132.0
2020-03-04 09:30:00,265.45,266.55,265.14,265.8,194114.0,240.3385,241.3345,240.0578,240.6554,194114.0
2020-03-04 09:35:00,265.88,265.88,263.58,264.19,165549.0,240.7278,240.7278,238.6454,239.1977,165549.0
2020-03-04 09:40:00,264.3,264.83,264.15,264.66,68930.0,239.2973,239.7772,239.1615,239.6233,68930.0
2020-03-04 09:45:00,264.73,264.89,263.72,263.83,108067.0,239.6866,239.8315,238.7722,238.8718,108067.0
2020-03-04 09:50:00,263.84,264.51,263.55,263.55,94265.0,238.8808,239.4874,238.6183,238.6183,94265.0
2020-03-04 09:55:00,263.68,264.06,262.96,263.76,121806.0,238.736,239.08,238.0841,238.8084,121806.0
2020-03-04 10:00:00,263.85,264.43,263.39,263.9,143256.0,238.8899,239.415,238.4734,238.9352,143256.0
2020-03-04 10:05:00,263.83,264.5,263.06,263.93,131936.0,238.8718,239.4784,238.1746,238.9623,131936.0
2020-03-04 10:10:00,264.05,264.88,263.82,264.84,71919.0,239.071,239.8224,238.8627,239.7862,71919.0
2020-03-04 10:15:00,264.84,265.67,264.43,265.59,98305.0,239.7862,240.5377,239.415,240.4653,98305.0
2020-03-04 10:20:00,265.64,266.0,265.02,265.72,61831.0,240.5105,240.8365,239.9492,240.583,61831.0
2020-03-04 10:25:00,265.71,266.1,265.43,265.66,61213.0,240.5739,240.927,240.3204,240.5287,61213.0
2020-03-04 10:30:00,265.7,265.8,264.65,264.68,59542.0,240.5649,240.6554,239.6142,239.6414,59542.0
2020-03-04 10:35:00,264.77,265.08,263.9,264.25,67873.0,239.7229,240.0035,238.9352,239.252,67873.0
2020-03-04 10:40:00,264.17,264.93,263.8,264.93,70852.0,239.1796,239.8677,238.8446,239.8677,70852.0
2020-03-04 10:45:00,264.89,265.01,264.14,264.62,36141.0,239.8315,239.9401,239.1524,239.587,36141.0
2020-03-04 10:50:00,264.68,264.83,263.97,264.01,27890.0,239.6414,239.7772,238.9985,239.0347,27890.0
2020-03-04 10:55:00,264.06,264.42,263.69,264.14,48627.0,239.08,239.406,238.745,239.1524,48627.0
2020-03-04 11:00:00,264.14,264.8,263.97,263.98,40002.0,239.1524,239.75,238.9985,239.0076,40002.0
2020-03-04 11:05:00,264.03,264.59,263.6,264.15,40317.0,239.0529,239.5599,238.6635,239.1615,40317.0
2020-03-04 11:10:00,264.08,264.81,263.93,264.76,22403.0,239.0981,239.7591,238.9623,239.7138,22403.0
2020-03-04 11:15:00,264.81,264.92,264.13,264.67,27513.0,239.7591,239.8587,239.1434,239.6323,27513.0
2020-03-04 11:20:00,264.79,264.86,263.9,264.8,42023.0,239.741,239.8043,238.9352,239.75,42023.0
2020-03-04 11:25:00,264.88,265.27,264.53,265.27,31126.0,239.8224,240.1756,239.5056,240.1756,31126.0
2020-03-04 11:30:00,265.3,265.48,264.76,265.28,43832.0,240.2027,240.3657,239.7138,240.1846,43832.0
2020-03-04 11:35:00,265.35,265.42,264.35,264.41,59124.0,240.248,240.3114,239.3426,239.3969,59124.0
2020-03-04 11:40:00,264.28,264.58,263.75,264.58,56518.0,239.2792,239.5508,238.7993,239.5508,56518.0
2020-03-04 11:45:00,264.59,264.73,263.83,264.09,44154.0,239.5599,239.6866,238.8718,239.1072,44154.0
2020-03-04 11:50:00,264.13,264.52,263.95,264.17,42546.0,239.1434,239.4965,238.9804,239.1796,42546.0
2020-03-04 11:55:00,263.98,264.73,263.9,264.27,66370.0,239.0076,239.6866,238.9352,239.2702,66370.0
2020-03-04 12:00:00,264.3,264.84,264.3,264.63,28536.0,239.2973,239.7862,239.2973,239.5961,28536.0
2020-03-04 12:05:00,264.82,264.84,264.31,264.67,25496.0,239.7681,239.7862,239.3064,239.6323,25496.0
2020-03-04 12:10:00,264.75,265.0,264.35,264.9,24394.0,239.7047,239.9311,239.3426,239.8406,24394.0
2020-03-04 12:15:00,264.96,265.19,264.62,264.78,41810.0,239.8949,240.1031,239.587,239.7319,41810.0
2020-03-04 12:20:00,264.81,265.07,264.56,265.07,15075.0,239.7591,239.9945,239.5327,239.9945,15075.0
2020-03-04 12:25:00,265.05,265.5,264.73,265.4,47126.0,239.9764,240.3838,239.6866,240.2933,47126.0
2020-03-04 12:30:00,265.5,265.51,265.17,265.43,38482.0,240.3838,240.3928,240.085,240.3204,38482.0
2020-03-04 12:35:00,265.45,265.63,265.0,265.0,26010.0,240.3385,240.5015,239.9311,239.9311,26010.0
2020-03-04 12:40:00,265.14,265.25,264.82,265.13,16935.0,240.0578,240.1574,239.7681,240.0488,16935.0
2020-03-04 12:45:00,265.16,265.76,265.08,265.75,27771.0,240.076,240.6192,240.0035,240.6101,27771.0
2020-03-04 12:50:00,265.8,266.04,265.65,265.99,34752.0,240.6554,240.8727,240.5196,240.8274,34752.0
2020-03-04 12:55:00,265.96,266.61,265.78,266.45,54302.0,240.8003,241.3888,240.6373,241.2439,54302.0
2020-03-04 13:00:00,266.42,266.89,266.39,266.89,28743.0,241.2168,241.6423,241.1896,241.6423,28743.0
2020-03-04 13:05:00,266.93,267.31,266.79,266.94,52422.0,241.6785,242.0226,241.5518,241.6876,52422.0
2020-03-04 13:10:00,266.92,266.93,266.61,266.91,27966.0,241.6695,241.6785,241.3888,241.6604,27966.0
2020-03-04 13:15:00,266.97,267.6,266.88,267.47,58288.0,241.7147,242.2851,241.6332,242.1674,58288.0
2020-03-04 13:20:00,267.51,267.8,267.51,267.73,36673.0,242.2036,242.4662,242.2036,242.4028,36673.0
2020-03-04 13:25:00,267.7,267.83,267.21,267.33,45164.0,242.3757,242.4934,241.932,242.0407,45164.0
2020-03-04 13:30:00,267.33,267.62,267.27,267.57,27655.0,242.0407,242.3032,241.9864,242.258,27655.0
2020-03-04 13:35:00,267.64,267.75,267.07,267.21,45385.0,242.3214,242.4209,241.8053,241.932,45385.0
2020-03-04 13:40:00,267.18,267.42,267.04,267.23,25761.0,241.9049,242.1222,241.7781,241.9501,25761.0
2020-03-04 13:45:00,267.28,267.43,267.03,267.39,34728.0,241.9954,242.1312,241.7691,242.095,34728.0
2020-03-04 13:50:00,267.39,267.91,267.39,267.84,37115.0,242.095,242.5658,242.095,242.5024,37115.0
2020-03-04 13:55:00,267.82,267.82,267.31,267.6,29298.0,242.4843,242.4843,242.0226,242.2851,29298.0
2020-03-04 14:00:00,267.62,267.84,266.91,267.13,45633.0,242.3032,242.5024,241.6604,241.8596,45633.0
2020-03-04 14:05:00,267.11,267.45,266.9,267.33,38987.0,241.8415,242.1493,241.6514,242.0407,38987.0
2020-03-04 14:10:00,267.3,267.57,267.22,267.35,16326.0,242.0135,242.258,241.9411,242.0588,16326.0
2020-03-04 14:15:00,267.37,267.85,267.24,267.73,26708.0,242.0769,242.5115,241.9592,242.4028,26708.0
2020-03-04 14:20:00,267.7,268.03,267.48,267.73,30403.0,242.3757,242.6745,242.1765,242.4028,30403.0
2020-03-04 14:25:00,267.69,268.33,267.69,267.98,45362.0,242.3666,242.9461,242.3666,242.6292,45362.0
2020-03-04 14:30:00,268.19,268.47,268.09,268.21,53573.0,242.8193,243.0728,242.7288,242.8374,53573.0
2020-03-04 14:35:00,268.22,268.43,267.72,267.9,45561.0,242.8465,243.0366,242.3938,242.5568,45561.0
2020-03-04 14:40:00,267.95,268.21,267.7,268.12,34630.0,242.602,242.8374,242.3757,242.7559,34630.0
2020-03-04 14:45:00,268.08,268.08,267.6,267.82,19197.0,242.7197,242.7197,242.2851,242.4843,19197.0
2020-03-04 14:50:00,267.87,268.13,267.44,267.63,59960.0,242.5296,242.765,242.1403,242.3123,59960.0
2020-03-04 14:55:00,267.6,268.18,267.57,267.88,18064.0,242.2851,242.8103,242.258,242.5386,18064.0
2020-03-04 15:00:00,267.88,268.29,267.8,268.29,23047.0,242.5386,242.9099,242.4662,242.9099,23047.0
2020-03-04 15:05:00,268.26,268.49,267.81,268.17,49108.0,242.8827,243.0909,242.4753,242.8012,49108.0
2020-03-04 15:10:00,268.19,268.59,268.06,268.41,71333.0,242.8193,243.1815,242.7016,243.0185,71333.0
2020-03-04 15:15:00,268.39,268.5,268.18,268.3,21372.0,243.0004,243.1,242.8103,242.9189,21372.0
2020-03-04 15:20:00,268.41,269.02,268.37,268.89,36399.0,243.0185,243.5708,242.9823,243.4531,36399.0
2020-03-04 15:25:00,268.9,269.37,268.9,269.36,44478.0,243.4622,243.8877,243.4622,243.8786,44478.0
2020-03-04 15:30:00,269.4,270.1,269.38,270.1,127987.0,243.9149,244.5486,243.8967,244.5486,127987.0
2020-03-04 15:35:00,270.12,270.26,269.72,270.21,73405.0,244.5667,244.6935,244.2046,244.6482,73405.0
2020-03-04 15:40:00,270.21,270.25,269.23,269.43,63477.0,244.6482,244.6844,243.7609,243.942,63477.0
2020-03-04 15:45:00,269.38,269.72,269.08,269.41,79016.0,243.8967,244.2046,243.6251,243.9239,79016.0
2020-03-04 15:50:00,269.4,270.87,269.4,270.7,165335.0,243.9149,245.2458,243.9149,245.0919,165335.0
2020-03-04 15:55:00,270.78,271.11,270.58,271.03,250173.0,245.1643,245.4631,244.9832,245.3907,250173.0
2020-03-05 09:30:00,264.27,264.48,263.21,264.46,371312.0,239.2702,239.4603,238.3104,239.4422,371312.0
2020-03-05 09:35:00,264.47,264.92,263.97,264.54,94749.0,239.4512,239.8587,238.9985,239.5146,94749.0
2020-03-05 09:40:00,264.46,264.74,264.03,264.47,72737.0,239.4422,239.6957,239.0529,239.4512,72737.0
2020-03-05 09:45:00,264.45,264.54,263.54,263.68,46191.0,239.4331,239.5146,238.6092,238.736,46191.0
2020-03-05 09:50:00,263.71,264.04,263.07,263.37,200843.0,238.7631,239.0619,238.1837,238.4553,200843.0
2020-03-05 09:55:00,263.31,263.43,262.64,263.27,117847.0,238.401,238.5096,237.7943,238.3648,117847.0
2020-03-05 10:00:00,263.11,263.55,262.86,262.97,54882.0,238.2199,238.6183,237.9935,238.0931,54882.0
2020-03-05 10:05:00,262.97,263.28,262.76,263.28,36065.0,238.0931,238.3738,237.903,238.3738,36065.0
2020-03-05 10:10:00,263.16,264.33,263.12,264.32,59601.0,238.2652,239.3245,238.2289,239.3154,59601.0
2020-03-05 10:15:00,264.3,264.55,263.91,264.48,76374.0,239.2973,239.5237,238.9442,239.4603,76374.0
2020-03-05 10:20:00,264.48,265.28,264.28,264.81,111964.0,239.4603,240.1846,239.2792,239.7591,111964.0
2020-03-05 10:25:00,264.73,264.73,264.1,264.1,50284.0,239.6866,239.6866,239.1162,239.1162,50284.0
2020-03-05 10:30:00,264.12,264.61,264.02,264.44,29973.0,239.1343,239.578,239.0438,239.4241,29973.0
2020-03-05 10:35:00,264.46,264.48,263.58,263.58,33939.0,239.4422,239.4603,238.6454,238.6454,33939.0
2020-03-05 10:40:00,263.58,264.25,263.58,263.72,81068.0,238.6454,239.252,238.6454,238.7722,81068.0
2020-03-05 10:45:00,263.73,264.64,263.49,264.57,50316.0,238.7812,239.6051,238.5639,239.5418,50316.0
2020-03-05 10:50:00,264.46,264.98,264.28,264.93,44005.0,239.4422,239.913,239.2792,239.8677,44005.0
2020-03-05 10:55:00,264.84,264.95,264.4,264.43,31259.0,239.7862,239.8858,239.3879,239.415,31259.0
2020-03-05 11:00:00,264.49,265.1,264.33,264.83,43274.0,239.4693,240.0216,239.3245,239.7772,43274.0
2020-03-05 11:05:00,264.9,265.67,264.81,265.6,43689.0,239.8406,240.5377,239.7591,240.4743,43689.0
2020-03-05 11:10:00,265.6,266.18,265.35,266.01,50214.0,240.4743,240.9995,240.248,240.8455,50214.0
2020-03-05 11:15:00,266.05,266.3,265.89,266.11,29458.0,240.8818,241.1081,240.7369,240.9361,29458.0
2020-03-05 11:20:00,266.17,266.2,265.57,265.63,31502.0,240.9904,241.0176,240.4472,240.5015,31502.0
2020-03-05 11:25:00,265.63,266.53,265.54,266.05,95833.0,240.5015,241.3164,240.42,240.8818,95833.0
2020-03-05 11:30:00,266.05,266.28,265.59,265.59,33536.0,240.8818,241.09,240.4653,240.4653,33536.0
2020-03-05 11:35:00,265.57,265.57,264.8,264.86,60235.0,240.4472,240.4472,239.75,239.8043,60235.0
2020-03-05 11:40:00,264.78,265.0,264.41,264.45,51119.0,239.7319,239.9311,239.3969,239.4331,51119.0
2020-03-05 11:45:00,264.41,264.98,264.29,264.59,107021.0,239.3969,239.913,239.2883,239.5599,107021.0
2020-03-05 11:50:00,264.74,264.97,264.35,264.75,16397.0,239.6957,239.9039,239.3426,239.7047,16397.0
2020-03-05 11:55:00,264.63,264.63,263.84,264.18,44071.0,239.5961,239.5961,238.8808,239.1887,44071.0
2020-03-05 12:00:00,264.28,264.47,263.95,264.1,19165.0,239.2792,239.4512,238.9804,239.1162,19165.0
2020-03-05 12:05:00,264.07,264.07,263.46,263.59,39466.0,239.0891,239.0891,238.5368,238.6545,39466.0
2020-03-05 12:10:00,263.46,264.0,263.38,263.72,64453.0,238.5368,239.0257,238.4643,238.7722,64453.0
2020-03-05 12:15:00,263.71,263.97,263.16,263.3,91858.0,238.7631,238.9985,238.2652,238.3919,91858.0
2020-03-05 12:20:00,263.37,263.54,262.88,262.91,43522.0,238.4553,238.6092,238.0116,238.0388,43522.0
2020-03-05 12:25:00,263.0,263.34,262.72,263.25,56169.0,238.1203,238.4281,237.8668,238.3466,56169.0
2020-03-05 12:30:00,263.16,263.71,263.15,263.47,43065.0,238.2652,238.7631,238.2561,238.5458,43065.0
2020-03-05 12:35:00,263.61,263.61,262.57,262.58,57415.0,238.6726,238.6726,237.731,237.74,57415.0
2020-03-05 12:40:00,262.65,262.65,261.73,261.74,74850.0,237.8034,237.8034,236.9704,236.9795,74850.0
2020-03-05 12:45:00,261.59,262.07,261.19,262.07,98647.0,236.8437,237.2783,236.4815,237.2783,98647.0
2020-03-05 12:50:00,262.04,262.21,261.66,262.18,52777.0,237.2511,237.405,236.9071,237.3779,52777.0
2020-03-05 12:55:00,262.11,262.22,261.5,261.5,37962.0,237.3145,237.4141,236.7622,236.7622,37962.0
2020-03-05 13:00:00,261.49,261.98,261.47,261.63,43073.0,236.7531,237.1968,236.735,236.8799,43073.0
2020-03-05 13:05:00,261.71,261.95,261.08,261.21,63008.0,236.9523,237.1696,236.3819,236.4996,63008.0
2020-03-05 13:10:00,261.28,261.58,260.85,261.07,119391.0,236.563,236.8346,236.1737,236.3729,119391.0
2020-03-05 13:15:00,260.99,261.31,260.72,260.94,36634.0,236.3004,236.5902,236.056,236.2552,36634.0
2020-03-05 13:20:00,260.92,261.66,260.8,261.36,41314.0,236.2371,236.9071,236.1284,236.6354,41314.0
2020-03-05 13:25:00,261.43,262.05,261.31,262.05,34900.0,236.6988,237.2602,236.5902,237.2602,34900.0
2020-03-05 13:30:00,262.07,262.5,261.77,262.39,62874.0,237.2783,237.6676,237.0067,237.568,62874.0
2020-03-05 13:35:00,262.35,262.98,262.2,262.2,39623.0,237.5318,238.1022,237.396,237.396,39623.0
2020-03-05 13:40:00,262.11,262.23,261.62,261.65,37169.0,237.3145,237.4231,236.8708,236.898,37169.0
2020-03-05 13:45:00,261.73,262.66,261.58,262.56,33697.0,236.9704,237.8125,236.8346,237.7219,33697.0
2020-03-05 13:50:00,262.67,262.87,261.62,261.62,16785.0,237.8215,238.0026,236.8708,236.8708,16785.0
2020-03-05 13:55:00,261.67,262.46,261.61,262.29,30182.0,236.9161,237.6314,236.8618,237.4775,30182.0
2020-03-05 14:00:00,262.29,262.29,261.24,261.37,26075.0,237.4775,237.4775,236.5268,236.6445,26075.0
2020-03-05 14:05:00,261.49,261.78,261.33,261.58,13933.0,236.7531,237.0157,236.6083,236.8346,13933.0
2020-03-05 14:10:00,261.61,262.33,261.45,262.11,25647.0,236.8618,237.5137,236.7169,237.3145,25647.0
2020-03-05 14:15:00,262.03,262.03,261.22,261.39,80119.0,237.2421,237.2421,236.5087,236.6626,80119.0
2020-03-05 14:20:00,261.35,261.56,260.72,260.73,61835.0,236.6264,236.8165,236.056,236.065,61835.0
2020-03-05 14:25:00,260.73,261.09,260.53,260.78,54292.0,236.065,236.391,235.884,236.1103,54292.0
2020-03-05 14:30:00,260.78,261.4,260.78,261.09,29710.0,236.1103,236.6717,236.1103,236.391,29710.0
2020-03-05 14:35:00,261.0,261.99,260.81,261.79,37313.0,236.3095,237.2058,236.1375,237.0248,37313.0
2020-03-05 14:40:00,261.7,262.06,261.41,261.44,22532.0,236.9433,237.2692,236.6807,236.7079,22532.0
2020-03-05 14:45:00,261.37,261.58,261.07,261.45,12736.0,236.6445,236.8346,236.3729,236.7169,12736.0
2020-03-05 14:50:00,261.66,261.8,260.85,260.85,22796.0,236.9071,237.0338,236.1737,236.1737,22796.0
2020-03-05 14:55:00,260.87,261.61,260.87,261.24,30276.0,236.1918,236.8618,236.1918,236.5268,30276.0
2020-03-05 15:00:00,261.34,261.34,260.62,260.72,28855.0,236.6173,236.6173,235.9654,236.056,28855.0
2020-03-05 15:05:00,260.67,261.21,260.63,261.09,24434.0,236.0107,236.4996,235.9745,236.391,24434.0
2020-03-05 15:10:00,261.1,261.27,259.96,260.16,97796.0,236.4,236.554,235.3679,235.549,97796.0
2020-03-05 15:15:00,260.31,260.43,259.78,260.13,40637.0,235.6848,235.7934,235.2049,235.5218,40637.0
2020-03-05 15:20:00,260.19,260.56,259.88,259.99,47420.0,235.5761,235.9111,235.2954,235.395,47420.0
2020-03-05 15:25:00,259.94,260.49,259.56,260.11,75988.0,235.3498,235.8477,235.0057,235.5037,75988.0
2020-03-05 15:30:00,260.12,261.94,259.88,261.44,73869.0,235.5127,237.1606,235.2954,236.7079,73869.0
2020-03-05 15:35:00,261.4,261.63,260.55,260.55,67674.0,236.6717,236.8799,235.9021,235.9021,67674.0
2020-03-05 15:40:00,260.59,261.11,259.9,260.93,66003.0,235.9383,236.4091,235.3136,236.2461,66003.0
2020-03-05 15:45:00,260.94,261.2,260.3,260.81,90339.0,236.2552,236.4906,235.6757,236.1375,90339.0
2020-03-05 15:50:00,260.79,262.03,260.56,260.73,138977.0,236.1194,237.2421,235.9111,236.065,138977.0
2020-03-05 15:55:00,260.71,261.99,260.38,261.34,220425.0,236.0469,237.2058,235.7481,236.6173,220425.0
2020-03-06 09:30:00,253.47,254.68,253.08,253.8,458996.0,229.4918,230.5874,229.1387,229.7906,458996.0
2020-03-06 09:35:00,253.74,254.55,253.74,254.2,165916.0,229.7363,230.4697,229.7363,230.1528,165916.0
2020-03-06 09:40:00,254.17,254.39,253.51,253.95,173980.0,230.1256,230.3248,229.528,229.9264,173980.0
2020-03-06 09:45:00,253.95,253.97,253.1,253.13,121681.0,229.9264,229.9445,229.1568,229.184,121681.0
2020-03-06 09:50:00,253.11,253.25,252.43,253.1,135427.0,229.1659,229.2926,228.5502,229.1568,135427.0
2020-03-06 09:55:00,253.19,254.24,252.88,253.95,193470.0,229.2383,230.189,228.9576,229.9264,193470.0
2020-03-06 10:00:00,254.04,254.75,253.97,254.29,90149.0,230.0079,230.6507,229.9445,230.2343,90149.0
2020-03-06 10:05:00,254.45,254.88,253.4,253.71,136008.0,230.3791,230.7684,229.4284,229.7091,136008.0
2020-03-06 10:10:00,253.64,254.53,253.3,254.37,83261.0,229.6457,230.4516,229.3379,230.3067,83261.0
2020-03-06 10:15:00,254.33,254.88,254.16,254.16,71616.0,230.2705,230.7684,230.1166,230.1166,71616.0
2020-03-06 10:20:00,254.14,254.92,254.08,254.85,54051.0,230.0984,230.8047,230.0441,230.7413,54051.0
2020-03-06 10:25:00,254.77,256.86,254.77,256.75,138467.0,230.6688,232.5611,230.6688,232.4615,138467.0
2020-03-06 10:30:00,256.67,257.38,256.03,256.03,121781.0,232.3891,233.0319,231.8097,231.8097,121781.0
2020-03-06 10:35:00,256.02,257.21,255.54,257.1,98721.0,231.8006,232.878,231.366,232.7784,98721.0
2020-03-06 10:40:00,257.08,257.85,256.73,257.5,102403.0,232.7603,233.4575,232.4434,233.1406,102403.0
2020-03-06 10:45:00,257.58,257.87,257.04,257.87,72670.0,233.213,233.4756,232.7241,233.4756,72670.0
2020-03-06 10:50:00,257.84,258.08,257.34,257.62,80553.0,233.4484,233.6657,232.9957,233.2492,80553.0
2020-03-06 10:55:00,257.59,257.7,256.64,257.38,87865.0,233.2221,233.3217,232.3619,233.0319,87865.0
2020-03-06 11:00:00,257.46,257.7,256.56,256.7,82690.0,233.1044,233.3217,232.2895,232.4163,82690.0
2020-03-06 11:05:00,256.66,256.9,256.05,256.16,48743.0,232.3801,232.5974,231.8278,231.9274,48743.0
2020-03-06 11:10:00,256.08,256.45,255.59,255.7,92520.0,231.8549,232.1899,231.4113,231.5109,92520.0
2020-03-06 11:15:00,255.76,256.27,255.51,255.82,47175.0,231.5652,232.0269,231.3388,231.6195,47175.0
2020-03-06 11:20:00,255.84,256.14,255.48,255.7,42038.0,231.6376,231.9092,231.3117,231.5109,42038.0
2020-03-06 11:25:00,255.62,256.27,255.38,255.68,59389.0,231.4384,232.0269,231.2211,231.4928,59389.0
2020-03-06 11:30:00,255.6,256.64,255.6,256.35,105362.0,231.4203,232.3619,231.4203,232.0994,105362.0
2020-03-06 11:35:00,256.31,256.99,256.05,256.98,37934.0,232.0632,232.6788,231.8278,232.6698,37934.0
2020-03-06 11:40:00,256.95,256.96,256.0,256.15,80225.0,232.6426,232.6517,231.7825,231.9183,80225.0
2020-03-06 11:45:00,256.22,256.22,255.48,255.48,30836.0,231.9817,231.9817,231.3117,231.3117,30836.0
2020-03-06 11:50:00,255.45,256.46,255.45,256.35,34968.0,231.2845,232.199,231.2845,232.0994,34968.0
2020-03-06 11:55:00,256.39,256.45,255.8,256.28,36357.0,232.1356,232.1899,231.6014,232.036,36357.0
2020-03-06 12:00:00,256.42,256.44,255.27,255.27,35250.0,232.1628,232.1809,231.1215,231.1215,35250.0
2020-03-06 12:05:00,255.26,255.41,255.03,255.16,31663.0,231.1125,231.2483,230.9043,231.022,31663.0
2020-03-06 12:10:00,255.03,255.24,254.67,255.1,43714.0,230.9043,231.0944,230.5783,230.9676,43714.0
2020-03-06 12:15:00,254.9,255.36,254.46,254.63,33726.0,230.7866,231.203,230.3882,230.5421,33726.0
2020-03-06 12:20:00,254.52,255.22,254.48,254.78,34764.0,230.4425,231.0763,230.4063,230.6779,34764.0
2020-03-06 12:25:00,254.64,255.01,254.54,254.68,22686.0,230.5511,230.8861,230.4606,230.5874,22686.0
2020-03-06 12:30:00,254.74,255.98,254.52,255.98,40977.0,230.6417,231.7644,230.4425,231.7644,40977.0
2020-03-06 12:35:00,255.96,256.94,255.64,256.27,91121.0,231.7463,232.6336,231.4565,232.0269,91121.0
2020-03-06 12:40:00,256.31,256.87,256.11,256.83,22550.0,232.0632,232.5702,231.8821,232.534,22550.0
2020-03-06 12:45:00,256.96,257.37,256.45,256.67,40101.0,232.6517,233.0229,232.1899,232.3891,40101.0
2020-03-06 12:50:00,256.54,256.76,256.12,256.14,23416.0,232.2714,232.4706,231.8911,231.9092,23416.0
2020-03-06 12:55:00,256.34,256.49,256.07,256.17,18322.0,232.0903,232.2261,231.8459,231.9364,18322.0
2020-03-06 13:00:00,256.14,256.84,256.1,256.69,18281.0,231.9092,232.543,231.873,232.4072,18281.0
2020-03-06 13:05:00,256.59,257.24,256.57,256.81,18743.0,232.3167,232.9052,232.2986,232.5159,18743.0
2020-03-06 13:10:00,256.82,256.97,256.21,256.29,34827.0,232.5249,232.6607,231.9726,232.0451,34827.0
2020-03-06 13:15:00,256.41,256.98,256.39,256.67,19127.0,232.1537,232.6698,232.1356,232.3891,19127.0
2020-03-06 13:20:00,256.74,257.96,256.73,257.73,61920.0,232.4525,233.5571,232.4434,233.3488,61920.0
2020-03-06 13:25:00,257.71,257.71,256.96,257.11,53569.0,233.3307,233.3307,232.6517,232.7875,53569.0
2020-03-06 13:30:00,257.03,257.52,256.68,256.78,28119.0,232.7151,233.1587,232.3982,232.4887,28119.0
2020-03-06 13:35:00,256.79,257.34,256.4,257.34,39359.0,232.4978,232.9957,232.1447,232.9957,39359.0
2020-03-06 13:40:00,257.17,257.6,256.77,256.82,26708.0,232.8418,233.2311,232.4796,232.5249,26708.0
2020-03-06 13:45:00,256.86,256.91,256.0,256.15,33620.0,232.5611,232.6064,231.7825,231.9183,33620.0
2020-03-06 13:50:00,256.0,256.36,255.55,255.55,45555.0,231.7825,232.1084,231.3751,231.3751,45555.0
2020-03-06 13:55:00,255.66,256.04,255.58,255.76,19400.0,231.4747,231.8187,231.4022,231.5652,19400.0
2020-03-06 14:00:00,255.79,255.83,255.16,255.49,41017.0,231.5924,231.6286,231.022,231.3207,41017.0
2020-03-06 14:05:00,255.6,255.73,255.01,255.15,38836.0,231.4203,231.538,230.8861,231.0129,38836.0
2020-03-06 14:10:00,255.14,255.62,255.0,255.24,34863.0,231.0038,231.4384,230.8771,231.0944,34863.0
2020-03-06 14:15:00,255.18,255.5,255.01,255.11,19105.0,231.0401,231.3298,230.8861,230.9767,19105.0
2020-03-06 14:20:00,255.09,255.46,254.83,255.25,64249.0,230.9586,231.2936,230.7232,231.1034,64249.0
2020-03-06 14:25:00,255.31,255.85,255.29,255.44,49529.0,231.1578,231.6467,231.1397,231.2755,49529.0
2020-03-06 14:30:00,255.56,255.63,254.51,254.57,47628.0,231.3841,231.4475,230.4334,230.4878,47628.0
2020-03-06 14:35:00,254.55,254.63,253.96,254.01,65779.0,230.4697,230.5421,229.9355,229.9807,65779.0
2020-03-06 14:40:00,254.06,254.11,253.54,253.69,45911.0,230.026,230.0713,229.5552,229.691,45911.0
2020-03-06 14:45:00,253.67,254.28,253.25,253.25,65780.0,229.6729,230.2252,229.2926,229.2926,65780.0
2020-03-06 14:50:00,253.3,253.4,252.97,253.23,50749.0,229.3379,229.4284,229.0391,229.2745,50749.0
2020-03-06 14:55:00,253.34,253.85,253.24,253.41,36960.0,229.3741,229.8359,229.2836,229.4375,36960.0
2020-03-06 15:00:00,253.28,253.67,252.88,253.07,59508.0,229.3198,229.6729,228.9576,229.1297,59508.0
2020-03-06 15:05:00,253.1,253.27,252.67,252.8,61177.0,229.1568,229.3107,228.7675,228.8852,61177.0
2020-03-06 15:10:00,252.8,254.07,252.78,253.3,126652.0,228.8852,230.0351,228.8671,229.3379,126652.0
2020-03-06 15:15:00,253.25,254.7,253.25,254.63,197983.0,229.2926,230.6055,229.2926,230.5421,197983.0
2020-03-06 15:20:00,254.7,255.09,254.22,255.09,55876.0,230.6055,230.9586,230.1709,230.9586,55876.0
2020-03-06 15:25:00,255.03,255.24,254.28,254.43,72708.0,230.9043,231.0944,230.2252,230.361,72708.0
2020-03-06 15:30:00,254.27,256.59,254.04,256.27,157036.0,230.2161,232.3167,230.0079,232.0269,157036.0
2020-03-06 15:35:00,256.27,257.07,255.23,255.39,157173.0,232.0269,232.7513,231.0853,231.2302,157173.0
2020-03-06 15:40:00,255.43,256.86,255.27,256.75,110809.0,231.2664,232.5611,231.1215,232.4615,110809.0
2020-03-06 15:45:00,256.75,257.61,256.44,257.3,133008.0,232.4615,233.2402,232.1809,232.9595,133008.0
2020-03-06 15:50:00,257.33,259.34,257.24,258.61,252665.0,232.9867,234.8065,232.9052,234.1456,252665.0
2020-03-06 15:55:00,258.67,260.1,258.5,258.81,274863.0,234.1999,235.4946,234.046,234.3267,274863.0
2020-03-09 09:30:00,241.5,242.69,239.75,239.84,310323.0,218.6542,219.7316,217.0697,217.1512,310323.0
2020-03-09 09:35:00,239.84,239.84,239.84,239.84,0.0,217.1512,217.1512,217.1512,217.1512,0.0
2020-03-09 09:40:00,239.84,239.84,239.84,239.84,0.0,217.1512,217.1512,217.1512,217.1512,0.0
2020-03-09 09:45:00,240.0,240.25,239.0,239.57,61891.0,217.2961,217.5224,216.3907,216.9068,61891.0
2020-03-09 09:50:00,239.23,241.68,237.85,241.01,382526.0,216.5989,218.8172,215.3495,218.2105,382526.0
2020-03-09 09:55:00,241.01,244.41,240.79,242.95,224988.0,218.2105,221.2889,218.0114,219.967,224988.0
2020-03-09 10:00:00,243.11,243.41,241.74,241.74,96225.0,220.1119,220.3835,218.8715,218.8715,96225.0
2020-03-09 10:05:00,241.93,245.35,241.81,244.92,74545.0,219.0435,222.14,218.9349,221.7507,74545.0
2020-03-09 10:10:00,245.05,245.36,243.91,244.28,100687.0,221.8684,222.149,220.8362,221.1712,100687.0
2020-03-09 10:15:00,244.48,245.7,244.44,245.29,88185.0,221.3523,222.4569,221.3161,222.0857,88185.0
2020-03-09 10:20:00,245.28,245.39,243.56,243.69,105121.0,222.0766,222.1762,220.5193,220.637,105121.0
2020-03-09 10:25:00,243.89,245.14,243.32,244.25,94666.0,220.8181,221.9498,220.302,221.144,94666.0
2020-03-09 10:30:00,244.37,245.24,243.93,244.87,137265.0,221.2527,222.0404,220.8543,221.7054,137265.0
2020-03-09 10:35:00,244.87,244.94,243.59,244.62,104664.0,221.7054,221.7688,220.5465,221.479,104664.0
2020-03-09 10:40:00,244.6,245.4,243.87,244.0,273245.0,221.4609,222.1852,220.8,220.9177,273245.0
2020-03-09 10:45:00,244.1,244.36,243.1,243.14,124965.0,221.0082,221.2436,220.1028,220.139,124965.0
2020-03-09 10:50:00,243.05,243.13,242.21,242.37,95911.0,220.0576,220.13,219.297,219.4419,95911.0
2020-03-09 10:55:00,242.27,242.93,241.87,242.18,55232.0,219.3513,219.9489,218.9892,219.2699,55232.0
2020-03-09 11:00:00,242.06,242.36,241.45,241.67,71962.0,219.1612,219.4328,218.6089,218.8081,71962.0
2020-03-09 11:05:00,241.77,242.17,241.56,241.97,47902.0,218.8986,219.2608,218.7085,219.0797,47902.0
2020-03-09 11:10:00,242.09,243.11,242.07,242.84,71538.0,219.1884,220.1119,219.1703,219.8674,71538.0
2020-03-09 11:15:00,242.85,244.4,242.75,244.13,75982.0,219.8765,221.2798,219.7859,221.0354,75982.0
2020-03-09 11:20:00,244.06,244.45,243.78,244.41,80649.0,220.972,221.3251,220.7185,221.2889,80649.0
2020-03-09 11:25:00,244.39,244.71,243.83,244.06,114893.0,221.2708,221.5605,220.7638,220.972,114893.0
2020-03-09 11:30:00,244.04,244.43,243.28,244.27,121379.0,220.9539,221.307,220.2658,221.1621,121379.0
2020-03-09 11:35:00,244.2,245.92,244.19,245.63,155604.0,221.0988,222.6561,221.0897,222.3935,155604.0
2020-03-09 11:40:00,245.67,246.36,245.45,246.36,70898.0,222.4297,223.0544,222.2305,223.0544,70898.0
2020-03-09 11:45:00,246.21,246.8,245.95,246.77,79865.0,222.9186,223.4528,222.6832,223.4256,79865.0
2020-03-09 11:50:00,246.84,247.08,245.98,246.25,93847.0,223.489,223.7063,222.7104,222.9548,93847.0
2020-03-09 11:55:00,246.28,246.42,245.68,245.81,50089.0,222.982,223.1088,222.4388,222.5565,50089.0
2020-03-09 12:00:00,245.74,245.84,244.7,244.86,63178.0,222.4931,222.5836,221.5515,221.6963,63178.0
2020-03-09 12:05:00,244.84,246.61,244.84,246.43,50081.0,221.6782,223.2808,221.6782,223.1178,50081.0
2020-03-09 12:10:00,246.35,246.73,245.7,245.82,93498.0,223.0454,223.3894,222.4569,222.5655,93498.0
2020-03-09 12:15:00,245.88,246.24,245.01,245.16,106313.0,222.6198,222.9458,221.8321,221.968,106313.0
2020-03-09 12:20:00,245.11,245.54,244.64,244.85,52648.0,221.9227,222.312,221.4971,221.6873,52648.0
2020-03-09 12:25:00,244.69,244.85,243.72,243.78,59616.0,221.5424,221.6873,220.6642,220.7185,59616.0
2020-03-09 12:30:00,243.77,244.19,243.05,243.25,57901.0,220.7094,221.0897,220.0576,220.2386,57901.0
2020-03-09 12:35:00,243.27,243.45,242.54,243.28,158921.0,220.2567,220.4197,219.5958,220.2658,158921.0
2020-03-09 12:40:00,243.29,243.65,242.0,242.2,98653.0,220.2749,220.6008,219.1069,219.288,98653.0
2020-03-09 12:45:00,242.27,242.65,241.97,242.21,81812.0,219.3513,219.6954,219.0797,219.297,81812.0
2020-03-09 12:50:00,242.24,242.75,242.06,242.62,103390.0,219.3242,219.7859,219.1612,219.6682,103390.0
2020-03-09 12:55:00,242.53,242.93,242.13,242.5,75377.0,219.5867,219.9489,219.2246,219.5596,75377.0
2020-03-09 13:00:00,242.51,243.49,242.19,242.19,109711.0,219.5686,220.4559,219.2789,219.2789,109711.0
2020-03-09 13:05:00,242.17,242.74,241.61,242.24,89944.0,219.2608,219.7769,218.7538,219.3242,89944.0
2020-03-09 13:10:00,242.14,243.15,242.07,243.09,59792.0,219.2336,220.1481,219.1703,220.0938,59792.0
2020-03-09 13:15:00,243.06,243.1,242.23,242.32,41576.0,220.0666,220.1028,219.3151,219.3966,41576.0
2020-03-09 13:20:00,242.26,242.44,241.55,242.14,55748.0,219.3423,219.5053,218.6995,219.2336,55748.0
2020-03-09 13:25:00,242.18,242.28,241.38,241.53,50609.0,219.2699,219.3604,218.5455,218.6813,50609.0
2020-03-09 13:30:00,241.59,241.63,240.67,240.68,75713.0,218.7357,218.7719,217.9027,217.9118,75713.0
2020-03-09 13:35:00,240.62,241.03,240.24,240.25,77825.0,217.8574,218.2286,217.5134,217.5224,77825.0
2020-03-09 13:40:00,240.24,240.64,239.55,239.85,128627.0,217.5134,217.8755,216.8887,217.1603,128627.0
2020-03-09 13:45:00,239.84,240.65,239.7,240.42,86052.0,217.1512,217.8846,217.0245,217.6764,86052.0
2020-03-09 13:50:00,240.34,240.35,239.15,239.25,71980.0,217.6039,217.613,216.5265,216.617,71980.0
2020-03-09 13:55:00,239.24,239.87,239.03,239.34,77484.0,216.608,217.1784,216.4178,216.6985,77484.0
2020-03-09 14:00:00,239.38,239.66,238.14,238.2,139814.0,216.7347,216.9882,215.612,215.6664,139814.0
2020-03-09 14:05:00,238.19,238.79,237.7,237.99,145183.0,215.6573,216.2006,215.2137,215.4762,145183.0
2020-03-09 14:10:00,237.97,239.25,237.83,239.24,109267.0,215.4581,216.617,215.3314,216.608,109267.0
2020-03-09 14:15:00,239.21,240.66,239.21,240.07,97707.0,216.5808,217.8936,216.5808,217.3595,97707.0
2020-03-09 14:20:00,240.16,240.6,239.6,239.75,88903.0,217.4409,217.8393,216.9339,217.0697,88903.0
2020-03-09 14:25:00,239.75,239.78,238.62,238.62,76071.0,217.0697,217.0969,216.0466,216.0466,76071.0
2020-03-09 14:30:00,238.61,238.93,238.02,238.42,127489.0,216.0376,216.3273,215.5034,215.8656,127489.0
2020-03-09 14:35:00,238.42,239.17,237.68,238.94,122619.0,215.8656,216.5446,215.1956,216.3364,122619.0
2020-03-09 14:40:00,238.94,239.08,237.17,237.59,94546.0,216.3364,216.4631,214.7338,215.1141,94546.0
2020-03-09 14:45:00,237.66,239.02,237.38,237.98,170153.0,215.1774,216.4088,214.9239,215.4672,170153.0
2020-03-09 14:50:00,237.95,240.28,237.93,240.14,158463.0,215.44,217.5496,215.4219,217.4228,158463.0
2020-03-09 14:55:00,240.17,240.97,239.89,240.11,144956.0,217.45,218.1743,217.1965,217.3957,144956.0
2020-03-09 15:00:00,240.07,241.62,239.36,241.07,141733.0,217.3595,218.7628,216.7166,218.2649,141733.0
2020-03-09 15:05:00,241.12,241.41,240.06,240.49,130418.0,218.3101,218.5727,217.3504,217.7397,130418.0
2020-03-09 15:10:00,240.52,240.52,239.39,239.4,182564.0,217.7669,217.7669,216.7438,216.7528,182564.0
2020-03-09 15:15:00,239.37,240.95,239.18,239.9,177464.0,216.7257,218.1562,216.5537,217.2055,177464.0
2020-03-09 15:20:00,239.9,241.55,239.56,241.31,171841.0,217.2055,218.6995,216.8977,218.4822,171841.0
2020-03-09 15:25:00,241.32,242.55,241.24,241.56,133203.0,218.4912,219.6049,218.4188,218.7085,133203.0
2020-03-09 15:30:00,241.48,241.54,240.45,240.78,185126.0,218.6361,218.6904,217.7035,218.0023,185126.0
2020-03-09 15:35:00,240.8,242.62,240.8,242.34,130242.0,218.0204,219.6682,218.0204,219.4147,130242.0
2020-03-09 15:40:00,242.33,242.63,241.75,242.09,115637.0,219.4057,219.6773,218.8805,219.1884,115637.0
2020-03-09 15:45:00,241.9,242.6,241.12,241.98,147174.0,219.0163,219.6501,218.3101,219.0888,147174.0
2020-03-09 15:50:00,242.12,242.13,240.6,241.69,243274.0,219.2155,219.2246,217.8393,218.8262,243274.0
2020-03-09 15:55:00,241.59,241.59,238.41,238.57,408088.0,218.7357,218.7357,215.8565,216.0014,408088.0
2020-03-10 09:30:00,247.3,248.24,246.86,247.83,373014.0,223.9055,224.7566,223.5071,224.3854,373014.0
2020-03-10 09:35:00,247.82,248.1,246.35,246.74,237698.0,224.3763,224.6298,223.0454,223.3985,237698.0
2020-03-10 09:40:00,246.63,246.72,245.02,245.26,212152.0,223.2989,223.3804,221.8412,222.0585,212152.0
2020-03-10 09:45:00,245.29,245.64,244.55,245.23,131387.0,222.0857,222.4025,221.4157,222.0313,131387.0
2020-03-10 09:50:00,245.21,245.86,244.66,245.74,133006.0,222.0132,222.6017,221.5153,222.4931,133006.0
2020-03-10 09:55:00,245.81,246.41,245.62,245.73,141559.0,222.5565,223.0997,222.3844,222.484,141559.0
2020-03-10 10:00:00,245.81,246.28,245.29,246.08,140674.0,222.5565,222.982,222.0857,222.8009,140674.0
2020-03-10 10:05:00,246.05,246.7,245.64,246.55,70167.0,222.7738,223.3623,222.4025,223.2265,70167.0
2020-03-10 10:10:00,246.52,247.14,246.49,246.79,78523.0,223.1993,223.7606,223.1721,223.4438,78523.0
2020-03-10 10:15:00,246.82,247.0,246.05,246.31,61082.0,223.4709,223.6339,222.7738,223.0092,61082.0
2020-03-10 10:20:00,246.33,247.0,245.81,245.9,86505.0,223.0273,223.6339,222.5565,222.6379,86505.0
2020-03-10 10:25:00,245.75,245.78,244.64,244.7,63925.0,222.5021,222.5293,221.4971,221.5515,63925.0
2020-03-10 10:30:00,244.67,244.8,243.88,244.3,93379.0,221.5243,221.642,220.809,221.1893,93379.0
2020-03-10 10:35:00,244.32,244.59,243.64,243.87,57352.0,221.2074,221.4519,220.5917,220.8,57352.0
2020-03-10 10:40:00,244.04,244.04,243.17,243.42,55806.0,220.9539,220.9539,220.1662,220.3926,55806.0
2020-03-10 10:45:00,243.37,243.62,242.26,242.32,72456.0,220.3473,220.5736,219.3423,219.3966,72456.0
2020-03-10 10:50:00,242.32,242.53,241.38,241.42,74009.0,219.3966,219.5867,218.5455,218.5818,74009.0
2020-03-10 10:55:00,241.41,242.35,241.17,241.18,82893.0,218.5727,219.4238,218.3554,218.3645,82893.0
2020-03-10 11:00:00,241.2,241.82,240.79,241.42,70145.0,218.3826,218.9439,218.0114,218.5818,70145.0
2020-03-10 11:05:00,241.46,242.97,241.27,242.8,105403.0,218.618,219.9851,218.4459,219.8312,105403.0
2020-03-10 11:10:00,242.75,242.89,241.17,241.21,84368.0,219.7859,219.9127,218.3554,218.3916,84368.0
2020-03-10 11:15:00,241.05,241.55,240.23,240.23,72270.0,218.2468,218.6995,217.5043,217.5043,72270.0
2020-03-10 11:20:00,240.39,240.56,238.96,238.99,200042.0,217.6492,217.8031,216.3545,216.3816,200042.0
2020-03-10 11:25:00,239.0,239.86,238.06,238.3,384611.0,216.3907,217.1693,215.5396,215.7569,384611.0
2020-03-10 11:30:00,238.37,238.71,237.68,238.12,216689.0,215.8203,216.1281,215.1956,215.5939,216689.0
2020-03-10 11:35:00,238.0,238.43,237.09,238.34,123437.0,215.4853,215.8746,214.6614,215.7931,123437.0
2020-03-10 11:40:00,238.34,239.74,237.6,239.73,178850.0,215.7931,217.0607,215.1231,217.0516,178850.0
2020-03-10 11:45:00,239.63,240.64,239.33,240.06,169371.0,216.9611,217.8755,216.6895,217.3504,169371.0
2020-03-10 11:50:00,240.02,240.4,238.14,238.41,111459.0,217.3142,217.6582,215.612,215.8565,111459.0
2020-03-10 11:55:00,238.31,239.35,237.9,238.86,62982.0,215.766,216.7076,215.3947,216.2639,62982.0
2020-03-10 12:00:00,238.89,241.26,238.89,240.17,111195.0,216.2911,218.4369,216.2911,217.45,111195.0
2020-03-10 12:05:00,240.3,240.85,239.84,240.67,75330.0,217.5677,218.0657,217.1512,217.9027,75330.0
2020-03-10 12:10:00,240.68,242.78,240.68,242.47,167715.0,217.9118,219.8131,217.9118,219.5324,167715.0
2020-03-10 12:15:00,242.57,243.26,242.18,242.51,72999.0,219.623,220.2477,219.2699,219.5686,72999.0
2020-03-10 12:20:00,242.54,242.61,241.63,242.06,62439.0,219.5958,219.6592,218.7719,219.1612,62439.0
2020-03-10 12:25:00,241.97,242.22,240.71,240.71,49477.0,219.0797,219.3061,217.9389,217.9389,49477.0
2020-03-10 12:30:00,240.64,240.65,238.86,239.42,99871.0,217.8755,217.8846,216.2639,216.771,99871.0
2020-03-10 12:35:00,239.36,240.42,238.88,240.21,105377.0,216.7166,217.6764,216.282,217.4862,105377.0
2020-03-10 12:40:00,240.03,241.3,239.34,241.26,69497.0,217.3232,218.4731,216.6985,218.4369,69497.0
2020-03-10 12:45:00,241.26,241.49,239.37,240.71,297916.0,218.4369,218.6451,216.7257,217.9389,297916.0
2020-03-10 12:50:00,240.64,241.84,240.33,241.79,55322.0,217.8755,218.962,217.5949,218.9168,55322.0
2020-03-10 12:55:00,241.81,242.0,241.22,241.28,34945.0,218.9349,219.1069,218.4007,218.455,34945.0
2020-03-10 13:00:00,241.26,241.26,240.06,240.53,108803.0,218.4369,218.4369,217.3504,217.7759,108803.0
2020-03-10 13:05:00,240.6,242.25,240.1,242.23,93732.0,217.8393,219.3332,217.3866,219.3151,93732.0
2020-03-10 13:10:00,242.32,242.58,241.5,242.47,35694.0,219.3966,219.632,218.6542,219.5324,35694.0
2020-03-10 13:15:00,242.58,243.25,241.75,242.84,54596.0,219.632,220.2386,218.8805,219.8674,54596.0
2020-03-10 13:20:00,242.95,243.61,242.68,242.85,42224.0,219.967,220.5646,219.7226,219.8765,42224.0
2020-03-10 13:25:00,242.87,242.9,241.8,242.12,68741.0,219.8946,219.9217,218.9258,219.2155,68741.0
2020-03-10 13:30:00,242.35,242.86,241.37,242.72,36782.0,219.4238,219.8855,218.5365,219.7588,36782.0
2020-03-10 13:35:00,242.77,242.77,241.16,241.65,46667.0,219.804,219.804,218.3463,218.79,46667.0
2020-03-10 13:40:00,241.7,242.09,240.87,241.64,46312.0,218.8353,219.1884,218.0838,218.7809,46312.0
2020-03-10 13:45:00,241.32,241.32,240.22,240.36,38772.0,218.4912,218.4912,217.4953,217.622,38772.0
2020-03-10 13:50:00,240.38,240.74,239.85,239.85,39871.0,217.6401,217.9661,217.1603,217.1603,39871.0
2020-03-10 13:55:00,239.88,240.75,239.74,240.46,23942.0,217.1874,217.9751,217.0607,217.7126,23942.0
2020-03-10 14:00:00,240.44,240.49,239.48,240.11,29158.0,217.6945,217.7397,216.8253,217.3957,29158.0
2020-03-10 14:05:00,239.75,240.96,239.49,240.93,76586.0,217.0697,218.1653,216.8343,218.1381,76586.0
2020-03-10 14:10:00,240.73,241.82,240.56,241.8,95437.0,217.957,218.9439,217.8031,218.9258,95437.0
2020-03-10 14:15:00,241.85,242.12,241.41,241.7,55974.0,218.9711,219.2155,218.5727,218.8353,55974.0
2020-03-10 14:20:00,241.8,242.15,240.8,240.8,62253.0,218.9258,219.2427,218.0204,218.0204,62253.0
2020-03-10 14:25:00,240.76,242.31,240.63,241.95,59758.0,217.9842,219.3876,217.8665,219.0616,59758.0
2020-03-10 14:30:00,241.99,243.0,241.79,242.97,68623.0,219.0978,220.0123,218.9168,219.9851,68623.0
2020-03-10 14:35:00,242.95,243.58,242.86,243.0,61847.0,219.967,220.5374,219.8855,220.0123,61847.0
2020-03-10 14:40:00,243.1,244.79,242.92,244.72,123434.0,220.1028,221.633,219.9399,221.5696,123434.0
2020-03-10 14:45:00,244.55,246.0,244.42,245.88,120582.0,221.4157,222.7285,221.298,222.6198,120582.0
2020-03-10 14:50:00,245.78,245.78,244.64,245.45,67982.0,222.5293,222.5293,221.4971,222.2305,67982.0
2020-03-10 14:55:00,245.43,245.66,244.1,244.68,73386.0,222.2124,222.4207,221.0082,221.5334,73386.0
2020-03-10 15:00:00,245.01,246.21,244.54,246.12,107306.0,221.8321,222.9186,221.4066,222.8371,107306.0
2020-03-10 15:05:00,246.2,246.66,245.69,245.74,85614.0,222.9096,223.3261,222.4478,222.4931,85614.0
2020-03-10 15:10:00,245.83,246.78,245.76,246.47,68182.0,222.5746,223.4347,222.5112,223.154,68182.0
2020-03-10 15:15:00,246.53,248.05,245.83,247.8,240772.0,223.2083,224.5846,222.5746,224.3582,240772.0
2020-03-10 15:20:00,247.74,248.5,247.24,247.89,75898.0,224.3039,224.992,223.8512,224.4397,75898.0
2020-03-10 15:25:00,247.71,247.73,246.38,246.56,70991.0,224.2767,224.2948,223.0725,223.2355,70991.0
2020-03-10 15:30:00,246.53,247.5,245.64,246.42,125183.0,223.2083,224.0866,222.4025,223.1088,125183.0
2020-03-10 15:35:00,246.36,248.3,246.22,248.0,63916.0,223.0544,224.8109,222.9277,224.5393,63916.0
2020-03-10 15:40:00,248.12,248.4,247.33,247.33,60395.0,224.6479,224.9014,223.9327,223.9327,60395.0
2020-03-10 15:45:00,247.37,248.8,247.32,248.58,85592.0,223.9689,225.2636,223.9236,225.0644,85592.0
2020-03-10 15:50:00,248.55,249.62,248.49,249.6,221589.0,225.0373,226.006,224.9829,225.9879,221589.0
2020-03-10 15:55:00,249.64,250.54,249.25,250.4,358428.0,226.0241,226.839,225.671,226.7122,358428.0
2020-03-11 09:30:00,243.54,244.75,242.84,244.43,268937.0,220.5012,221.5967,219.8674,221.307,268937.0
2020-03-11 09:35:00,244.43,244.91,243.19,243.31,72327.0,221.307,221.7416,220.1843,220.293,72327.0
2020-03-11 09:40:00,243.22,244.45,242.63,243.15,196828.0,220.2115,221.3251,219.6773,220.1481,196828.0
2020-03-11 09:45:00,243.23,243.56,242.41,242.61,90934.0,220.2205,220.5193,219.4781,219.6592,90934.0
2020-03-11 09:50:00,242.59,243.12,241.95,242.36,103486.0,219.6411,220.1209,219.0616,219.4328,103486.0
2020-03-11 09:55:00,242.38,243.17,242.04,242.81,130735.0,219.4509,220.1662,219.1431,219.8403,130735.0
2020-03-11 10:00:00,242.84,243.31,242.2,242.48,111543.0,219.8674,220.293,219.288,219.5415,111543.0
2020-03-11 10:05:00,242.49,243.37,242.13,242.98,61588.0,219.5505,220.3473,219.2246,219.9942,61588.0
2020-03-11 10:10:00,243.02,243.19,242.5,242.77,64648.0,220.0304,220.1843,219.5596,219.804,64648.0
2020-03-11 10:15:00,242.67,242.81,242.2,242.48,61132.0,219.7135,219.8403,219.288,219.5415,61132.0
2020-03-11 10:20:00,242.44,242.51,241.28,241.49,84666.0,219.5053,219.5686,218.455,218.6451,84666.0
2020-03-11 10:25:00,241.58,241.98,240.76,241.1,80774.0,218.7266,219.0888,217.9842,218.292,80774.0
2020-03-11 10:30:00,241.0,241.87,240.5,241.71,75294.0,218.2015,218.9892,217.7488,218.8443,75294.0
2020-03-11 10:35:00,241.67,241.7,240.63,241.18,48539.0,218.8081,218.8353,217.8665,218.3645,48539.0
2020-03-11 10:40:00,241.09,241.52,240.61,240.64,37762.0,218.283,218.6723,217.8484,217.8755,37762.0
2020-03-11 10:45:00,240.58,241.89,240.32,240.48,105549.0,217.8212,219.0073,217.5858,217.7307,105549.0
2020-03-11 10:50:00,240.41,240.93,240.3,240.4,48369.0,217.6673,218.1381,217.5677,217.6582,48369.0
2020-03-11 10:55:00,240.42,241.54,240.02,241.16,68806.0,217.6764,218.6904,217.3142,218.3463,68806.0
2020-03-11 11:00:00,241.29,241.94,240.78,240.82,104147.0,218.4641,219.0526,218.0023,218.0385,104147.0
2020-03-11 11:05:00,240.87,241.27,240.19,241.23,38417.0,218.0838,218.4459,217.4681,218.4097,38417.0
2020-03-11 11:10:00,241.08,241.43,240.56,240.84,33258.0,218.2739,218.5908,217.8031,218.0566,33258.0
2020-03-11 11:15:00,240.8,240.89,239.77,239.88,87471.0,218.0204,218.1019,217.0878,217.1874,87471.0
2020-03-11 11:20:00,239.96,239.99,239.03,239.09,71326.0,217.2599,217.287,216.4178,216.4722,71326.0
2020-03-11 11:25:00,239.03,239.68,239.0,239.31,55756.0,216.4178,217.0064,216.3907,216.6714,55756.0
2020-03-11 11:30:00,239.34,240.05,239.02,239.94,72844.0,216.6985,217.3414,216.4088,217.2418,72844.0
2020-03-11 11:35:00,239.87,240.73,239.5,240.67,51677.0,217.1784,217.957,216.8434,217.9027,51677.0
2020-03-11 11:40:00,240.63,240.81,239.83,239.88,85659.0,217.8665,218.0295,217.1422,217.1874,85659.0
2020-03-11 11:45:00,239.9,240.21,239.34,240.03,47371.0,217.2055,217.4862,216.6985,217.3232,47371.0
2020-03-11 11:50:00,240.19,240.56,239.6,239.84,42983.0,217.4681,217.8031,216.9339,217.1512,42983.0
2020-03-11 11:55:00,239.72,240.44,239.43,240.33,45420.0,217.0426,217.6945,216.78,217.5949,45420.0
2020-03-11 12:00:00,240.34,240.75,239.61,240.74,28169.0,217.6039,217.9751,216.943,217.9661,28169.0
2020-03-11 12:05:00,240.68,241.33,240.49,241.25,47655.0,217.9118,218.5003,217.7397,218.4278,47655.0
2020-03-11 12:10:00,241.27,242.0,241.18,241.71,43713.0,218.4459,219.1069,218.3645,218.8443,43713.0
2020-03-11 12:15:00,241.7,242.62,241.65,242.33,80743.0,218.8353,219.6682,218.79,219.4057,80743.0
2020-03-11 12:20:00,242.32,242.67,241.43,241.51,95727.0,219.3966,219.7135,218.5908,218.6632,95727.0
2020-03-11 12:25:00,241.46,241.46,240.46,240.48,50960.0,218.618,218.618,217.7126,217.7307,50960.0
2020-03-11 12:30:00,240.5,240.77,239.73,240.06,87489.0,217.7488,217.9932,217.0516,217.3504,87489.0
2020-03-11 12:35:00,240.22,240.23,239.25,239.31,58576.0,217.4953,217.5043,216.617,216.6714,58576.0
2020-03-11 12:40:00,239.32,239.55,238.34,238.73,101807.0,216.6804,216.8887,215.7931,216.1462,101807.0
2020-03-11 12:45:00,238.79,239.12,238.33,238.48,79014.0,216.2006,216.4993,215.7841,215.9199,79014.0
2020-03-11 12:50:00,238.67,239.41,238.44,238.66,35998.0,216.0919,216.7619,215.8837,216.0828,35998.0
2020-03-11 12:55:00,238.63,239.14,238.22,239.13,39354.0,216.0557,216.5174,215.6845,216.5084,39354.0
2020-03-11 13:00:00,239.05,239.05,237.89,238.0,81892.0,216.436,216.436,215.3857,215.4853,81892.0
2020-03-11 13:05:00,238.07,238.36,237.7,237.9,35393.0,215.5487,215.8112,215.2137,215.3947,35393.0
2020-03-11 13:10:00,237.94,238.33,237.8,237.94,20464.0,215.431,215.7841,215.3042,215.431,20464.0
2020-03-11 13:15:00,238.01,238.69,238.01,238.48,34945.0,215.4943,216.11,215.4943,215.9199,34945.0
2020-03-11 13:20:00,238.52,239.09,238.19,238.24,30423.0,215.9561,216.4722,215.6573,215.7026,30423.0
2020-03-11 13:25:00,238.2,239.35,238.12,239.01,38822.0,215.6664,216.7076,215.5939,216.3997,38822.0
2020-03-11 13:30:00,239.01,239.47,238.58,238.68,39088.0,216.3997,216.8162,216.0104,216.101,39088.0
2020-03-11 13:35:00,238.69,238.69,238.08,238.15,15212.0,216.11,216.11,215.5577,215.6211,15212.0
2020-03-11 13:40:00,238.09,238.22,237.47,237.71,62702.0,215.5668,215.6845,215.0054,215.2227,62702.0
2020-03-11 13:45:00,237.53,238.66,237.36,238.37,59687.0,215.0597,216.0828,214.9058,215.8203,59687.0
2020-03-11 13:50:00,238.36,238.36,237.6,237.92,49374.0,215.8112,215.8112,215.1231,215.4129,49374.0
2020-03-11 13:55:00,237.87,238.9,237.85,238.41,50534.0,215.3676,216.3001,215.3495,215.8565,50534.0
2020-03-11 14:00:00,238.38,238.79,237.42,237.47,45663.0,215.8293,216.2006,214.9602,215.0054,45663.0
2020-03-11 14:05:00,237.62,238.22,236.95,237.07,88689.0,215.1412,215.6845,214.5346,214.6433,88689.0
2020-03-11 14:10:00,237.12,237.3,236.83,236.87,41886.0,214.6885,214.8515,214.426,214.4622,41886.0
2020-03-11 14:15:00,236.93,237.52,236.73,236.73,34873.0,214.5165,215.0507,214.3354,214.3354,34873.0
2020-03-11 14:20:00,236.71,237.09,236.36,236.74,104429.0,214.3173,214.6614,214.0004,214.3445,104429.0
2020-03-11 14:25:00,236.74,237.5,236.45,236.61,105297.0,214.3445,215.0326,214.0819,214.2268,105297.0
2020-03-11 14:30:00,236.65,237.76,236.54,236.72,84116.0,214.263,215.268,214.1634,214.3264,84116.0
2020-03-11 14:35:00,236.73,237.51,236.48,237.21,64159.0,214.3354,215.0416,214.1091,214.77,64159.0
2020-03-11 14:40:00,237.21,238.12,236.69,236.86,99349.0,214.77,215.5939,214.2992,214.4531,99349.0
2020-03-11 14:45:00,237.0,237.55,236.56,236.56,43255.0,214.5799,215.0779,214.1815,214.1815,43255.0
2020-03-11 14:50:00,236.65,237.23,235.91,236.47,76248.0,214.263,214.7881,213.593,214.1,76248.0
2020-03-11 14:55:00,236.46,237.07,236.0,236.07,39707.0,214.091,214.6433,213.6745,213.7379,39707.0
2020-03-11 15:00:00,236.14,236.39,235.0,235.14,88785.0,213.8012,214.0276,212.7691,212.8958,88785.0
2020-03-11 15:05:00,235.12,235.22,234.02,234.42,157687.0,212.8777,212.9683,211.8818,212.244,157687.0
2020-03-11 15:10:00,234.28,234.97,233.7,233.79,87508.0,212.1172,212.7419,211.5921,211.6735,87508.0
2020-03-11 15:15:00,233.76,235.03,233.73,234.76,70306.0,211.6464,212.7962,211.6192,212.5518,70306.0
2020-03-11 15:20:00,234.72,234.86,233.6,233.63,74632.0,212.5156,212.6423,211.5015,211.5287,74632.0
2020-03-11 15:25:00,233.67,235.37,233.67,235.23,79468.0,211.5649,213.1041,211.5649,212.9773,79468.0
2020-03-11 15:30:00,235.22,237.5,234.83,237.03,167873.0,212.9683,215.0326,212.6152,214.607,167873.0
2020-03-11 15:35:00,237.05,237.95,236.45,237.24,132561.0,214.6252,215.44,214.0819,214.7972,132561.0
2020-03-11 15:40:00,237.36,238.01,236.49,236.69,130654.0,214.9058,215.4943,214.1181,214.2992,130654.0
2020-03-11 15:45:00,236.87,237.76,236.2,236.99,116181.0,214.4622,215.268,213.8556,214.5708,116181.0
2020-03-11 15:50:00,236.93,237.77,235.19,236.43,197117.0,214.5165,215.277,212.9411,214.0638,197117.0
2020-03-11 15:55:00,236.37,237.04,235.63,235.8,329168.0,214.0095,214.6161,213.3395,213.4934,329168.0
2020-03-12 09:30:00,219.75,220.75,218.41,219.08,511052.0,198.9617,199.8671,197.7485,198.3551,511052.0
2020-03-12 09:35:00,219.07,219.38,218.99,219.0,48306.0,198.3461,198.6267,198.2736,198.2827,48306.0
2020-03-12 09:40:00,219.0,219.0,219.0,219.0,0.0,198.2827,198.2827,198.2827,198.2827,0.0
2020-03-12 09:45:00,219.0,219.0,219.0,219.0,0.0,198.2827,198.2827,198.2827,198.2827,0.0
2020-03-12 09:50:00,218.25,218.79,212.61,215.42,1206992.0,197.6036,198.0925,192.4972,195.0413,1206992.0
2020-03-12 09:55:00,215.22,219.79,215.0,219.46,495497.0,194.8603,198.9979,194.6611,198.6992,495497.0
2020-03-12 10:00:00,219.47,219.47,215.89,215.9,239431.0,198.7082,198.7082,195.4669,195.4759,239431.0
2020-03-12 10:05:00,216.01,217.34,215.47,215.8,261138.0,195.5755,196.7797,195.0866,195.3854,261138.0
2020-03-12 10:10:00,215.73,218.56,215.54,217.87,186952.0,195.322,197.8843,195.15,197.2596,186952.0
2020-03-12 10:15:00,217.94,218.99,216.73,217.43,153224.0,197.323,198.2736,196.2274,196.8612,153224.0
2020-03-12 10:20:00,217.45,218.03,216.56,217.96,159873.0,196.8793,197.4044,196.0735,197.3411,159873.0
2020-03-12 10:25:00,217.9,219.09,217.64,218.0,248629.0,197.2867,198.3642,197.0513,197.3773,248629.0
2020-03-12 10:30:00,217.98,219.54,217.44,218.88,252524.0,197.3592,198.7716,196.8703,198.174,252524.0
2020-03-12 10:35:00,218.83,219.45,218.13,218.17,173023.0,198.1288,198.6901,197.495,197.5312,173023.0
2020-03-12 10:40:00,218.16,219.07,217.25,217.81,258634.0,197.5221,198.3461,196.6982,197.2053,258634.0
2020-03-12 10:45:00,218.08,218.87,217.82,218.37,128619.0,197.4497,198.165,197.2143,197.7123,128619.0
2020-03-12 10:50:00,218.4,219.76,218.08,219.59,193791.0,197.7394,198.9708,197.4497,198.8169,193791.0
2020-03-12 10:55:00,219.52,219.53,218.5,218.64,137347.0,198.7535,198.7625,197.83,197.9567,137347.0
2020-03-12 11:00:00,218.68,218.68,216.8,217.34,219820.0,197.9929,197.9929,196.2908,196.7797,219820.0
2020-03-12 11:05:00,217.36,217.5,216.46,216.55,188170.0,196.7978,196.9246,195.983,196.0644,188170.0
2020-03-12 11:10:00,216.5,216.61,215.68,215.73,141044.0,196.0192,196.1188,195.2767,195.322,141044.0
2020-03-12 11:15:00,215.68,216.81,215.22,215.95,201028.0,195.2767,196.2999,194.8603,195.5212,201028.0
2020-03-12 11:20:00,215.9,216.68,215.44,216.66,107103.0,195.4759,196.1821,195.0595,196.164,107103.0
2020-03-12 11:25:00,216.59,217.03,216.05,216.33,183579.0,196.1007,196.499,195.6117,195.8653,183579.0
2020-03-12 11:30:00,216.44,217.27,215.7,215.96,169007.0,195.9649,196.7163,195.2949,195.5303,169007.0
2020-03-12 11:35:00,215.99,216.72,215.33,215.54,120453.0,195.5574,196.2184,194.9599,195.15,120453.0
2020-03-12 11:40:00,215.55,215.83,215.1,215.65,159176.0,195.159,195.4126,194.7516,195.2496,159176.0
2020-03-12 11:45:00,215.63,215.63,214.79,214.82,138188.0,195.2315,195.2315,194.4709,194.4981,138188.0
2020-03-12 11:50:00,214.77,214.91,213.85,214.79,209378.0,194.4528,194.5796,193.6199,194.4709,209378.0
2020-03-12 11:55:00,214.85,216.03,214.79,215.37,282079.0,194.5253,195.5936,194.4709,194.9961,282079.0
2020-03-12 12:00:00,215.35,215.47,214.36,214.36,162140.0,194.978,195.0866,194.0816,194.0816,162140.0
2020-03-12 12:05:00,214.37,214.81,213.89,213.92,118527.0,194.0907,194.4891,193.6561,193.6832,118527.0
2020-03-12 12:10:00,213.91,214.37,213.3,214.05,156372.0,193.6742,194.0907,193.1219,193.8009,156372.0
2020-03-12 12:15:00,214.04,214.89,213.65,213.98,141636.0,193.7919,194.5615,193.4388,193.7376,141636.0
2020-03-12 12:20:00,213.95,216.28,213.92,216.04,127541.0,193.7104,195.82,193.6832,195.6027,127541.0
2020-03-12 12:25:00,216.0,217.17,215.47,216.45,144239.0,195.5665,196.6258,195.0866,195.9739,144239.0
2020-03-12 12:30:00,216.41,216.41,214.87,214.94,122038.0,195.9377,195.9377,194.5434,194.6068,122038.0
2020-03-12 12:35:00,214.88,215.69,214.56,215.2,133149.0,194.5524,195.2858,194.2627,194.8422,133149.0
2020-03-12 12:40:00,215.1,215.14,213.99,214.28,178670.0,194.7516,194.7878,193.7466,194.0092,178670.0
2020-03-12 12:45:00,214.3,215.13,213.82,213.94,120922.0,194.0273,194.7788,193.5927,193.7014,120922.0
2020-03-12 12:50:00,213.94,219.86,213.94,218.54,232806.0,193.7014,199.0613,193.7014,197.8662,232806.0
2020-03-12 12:55:00,218.41,224.64,217.94,222.63,392956.0,197.7485,203.3891,197.323,201.5693,392956.0
2020-03-12 13:00:00,222.7,227.73,220.41,226.9,408236.0,201.6327,206.1868,199.5593,205.4353,408236.0
2020-03-12 13:05:00,226.83,229.0,224.47,226.3,410341.0,205.372,207.3367,203.2352,204.8921,410341.0
2020-03-12 13:10:00,225.99,226.59,220.24,222.56,287302.0,204.6114,205.1547,199.4054,201.5059,287302.0
2020-03-12 13:15:00,222.55,223.38,221.19,222.46,190340.0,201.4968,202.2483,200.2655,201.4154,190340.0
2020-03-12 13:20:00,222.32,222.84,221.08,221.62,197432.0,201.2886,201.7594,200.1659,200.6548,197432.0
2020-03-12 13:25:00,221.54,222.29,220.27,221.7,164664.0,200.5824,201.2614,199.4325,200.7273,164664.0
2020-03-12 13:30:00,221.72,222.87,220.17,220.43,146815.0,200.7454,201.7866,199.342,199.5774,146815.0
2020-03-12 13:35:00,220.28,220.34,216.8,216.89,187265.0,199.4416,199.4959,196.2908,196.3723,187265.0
2020-03-12 13:40:00,216.9,217.91,216.25,217.27,153314.0,196.3813,197.2958,195.7928,196.7163,153314.0
2020-03-12 13:45:00,216.98,219.68,216.5,219.27,108421.0,196.4538,198.8983,196.0192,198.5271,108421.0
2020-03-12 13:50:00,219.27,220.13,217.88,218.18,94425.0,198.5271,199.3058,197.2686,197.5402,94425.0
2020-03-12 13:55:00,218.28,220.05,218.12,219.77,93896.0,197.6308,199.2333,197.4859,198.9798,93896.0
2020-03-12 14:00:00,219.76,220.52,217.38,218.95,104949.0,198.9708,199.6589,196.8159,198.2374,104949.0
2020-03-12 14:05:00,218.87,219.63,218.0,218.38,45994.0,198.165,198.8531,197.3773,197.7213,45994.0
2020-03-12 14:10:00,218.98,218.98,216.76,217.52,90953.0,198.2646,198.2646,196.2546,196.9427,90953.0
2020-03-12 14:15:00,217.17,217.79,216.42,216.71,67145.0,196.6258,197.1871,195.9467,196.2093,67145.0
2020-03-12 14:20:00,216.79,217.15,215.7,215.77,54891.0,196.2817,196.6077,195.2949,195.3582,54891.0
2020-03-12 14:25:00,216.05,217.24,215.36,216.4,94916.0,195.6117,196.6892,194.987,195.9286,94916.0
2020-03-12 14:30:00,216.38,216.82,215.72,215.9,92134.0,195.9105,196.3089,195.313,195.4759,92134.0
2020-03-12 14:35:00,216.0,216.26,215.1,215.54,61053.0,195.5665,195.8019,194.7516,195.15,61053.0
2020-03-12 14:40:00,215.44,216.53,215.44,215.82,64162.0,195.0595,196.0463,195.0595,195.4035,64162.0
2020-03-12 14:45:00,215.85,218.11,215.23,218.09,84256.0,195.4307,197.4769,194.8693,197.4588,84256.0
2020-03-12 14:50:00,218.07,218.73,216.4,216.44,52275.0,197.4407,198.0382,195.9286,195.9649,52275.0
2020-03-12 14:55:00,216.41,217.0,215.52,215.56,43981.0,195.9377,196.4719,195.1319,195.1681,43981.0
2020-03-12 15:00:00,215.53,216.27,215.5,215.84,41465.0,195.1409,195.8109,195.1138,195.4216,41465.0
2020-03-12 15:05:00,215.7,217.3,214.92,216.64,113127.0,195.2949,196.7435,194.5886,196.1459,113127.0
2020-03-12 15:10:00,216.54,218.32,216.24,216.31,215576.0,196.0554,197.667,195.7838,195.8472,215576.0
2020-03-12 15:15:00,216.31,216.31,215.14,215.46,95084.0,195.8472,195.8472,194.7878,195.0776,95084.0
2020-03-12 15:20:00,215.49,216.0,214.62,215.17,139099.0,195.1047,195.5665,194.317,194.815,139099.0
2020-03-12 15:25:00,215.12,215.64,214.7,214.76,43430.0,194.7697,195.2405,194.3895,194.4438,43430.0
2020-03-12 15:30:00,214.68,216.04,214.5,214.67,96176.0,194.3713,195.6027,194.2084,194.3623,96176.0
2020-03-12 15:35:00,214.63,215.34,214.46,215.07,76984.0,194.3261,194.9689,194.1722,194.7245,76984.0
2020-03-12 15:40:00,215.11,216.88,214.92,215.03,173651.0,194.7607,196.3632,194.5886,194.6882,173651.0
2020-03-12 15:45:00,215.16,216.27,214.57,215.92,146848.0,194.8059,195.8109,194.2718,195.494,146848.0
2020-03-12 15:50:00,215.99,217.83,215.59,215.66,203113.0,195.5574,197.2234,195.1953,195.2586,203113.0
2020-03-12 15:55:00,215.61,215.73,211.83,212.08,626045.0,195.2134,195.322,191.791,192.0173,626045.0
2020-03-13 09:30:00,224.74,226.0,222.44,222.61,445262.0,203.4797,204.6205,201.3973,201.5512,445262.0
2020-03-13 09:35:00,222.7,223.0,220.61,220.7,290709.0,201.6327,201.9043,199.7404,199.8219,290709.0
2020-03-13 09:40:00,220.6,220.66,218.46,220.2,288048.0,199.7313,199.7856,197.7938,199.3692,288048.0
2020-03-13 09:45:00,220.32,221.45,219.09,220.08,221449.0,199.4778,200.5009,198.3642,199.2605,221449.0
2020-03-13 09:50:00,220.08,220.09,217.3,217.3,192729.0,199.2605,199.2696,196.7435,196.7435,192729.0
2020-03-13 09:55:00,217.4,218.62,217.13,218.3,174085.0,196.834,197.9386,196.5896,197.6489,174085.0
2020-03-13 10:00:00,218.25,220.0,217.57,219.64,167668.0,197.6036,199.1881,196.988,198.8621,167668.0
2020-03-13 10:05:00,219.49,219.91,218.99,219.38,219909.0,198.7263,199.1066,198.2736,198.6267,219909.0
2020-03-13 10:10:00,219.11,220.04,218.57,219.25,201238.0,198.3823,199.2243,197.8934,198.509,201238.0
2020-03-13 10:15:00,219.32,222.61,218.81,222.32,219435.0,198.5724,201.5512,198.1107,201.2886,219435.0
2020-03-13 10:20:00,222.39,222.87,221.9,222.18,156709.0,201.352,201.7866,200.9083,201.1619,156709.0
2020-03-13 10:25:00,222.17,222.65,220.48,220.66,151824.0,201.1528,201.5874,199.6227,199.7856,151824.0
2020-03-13 10:30:00,220.79,221.01,219.68,220.03,198987.0,199.9033,200.1025,198.8983,199.2152,198987.0
2020-03-13 10:35:00,219.92,220.32,219.27,219.73,64948.0,199.1156,199.4778,198.5271,198.9436,64948.0
2020-03-13 10:40:00,219.73,219.79,218.41,218.71,90988.0,198.9436,198.9979,197.7485,198.0201,90988.0
2020-03-13 10:45:00,218.7,219.27,218.5,218.66,114199.0,198.0111,198.5271,197.83,197.9748,114199.0
2020-03-13 10:50:00,218.64,219.29,218.53,218.62,45081.0,197.9567,198.5452,197.8571,197.9386,45081.0
2020-03-13 10:55:00,218.7,218.76,216.84,217.04,116420.0,198.0111,198.0654,196.327,196.5081,116420.0
2020-03-13 11:00:00,217.01,219.07,217.01,218.65,227268.0,196.4809,198.3461,196.4809,197.9658,227268.0
2020-03-13 11:05:00,218.4,219.55,218.18,219.44,72909.0,197.7394,198.7806,197.5402,198.6811,72909.0
2020-03-13 11:10:00,219.48,219.96,218.34,219.76,92814.0,198.7173,199.1519,197.6851,198.9708,92814.0
2020-03-13 11:15:00,219.79,219.79,217.89,218.59,93132.0,198.9979,198.9979,197.2777,197.9115,93132.0
2020-03-13 11:20:00,218.47,219.07,217.8,217.83,69640.0,197.8028,198.3461,197.1962,197.2234,69640.0
2020-03-13 11:25:00,217.91,218.19,215.87,215.87,109041.0,197.2958,197.5493,195.4488,195.4488,109041.0
2020-03-13 11:30:00,215.87,216.29,214.09,214.28,130407.0,195.4488,195.829,193.8372,194.0092,130407.0
2020-03-13 11:35:00,214.21,216.1,214.2,215.0,99747.0,193.9458,195.657,193.9368,194.6611,99747.0
2020-03-13 11:40:00,215.05,215.05,213.82,213.96,103149.0,194.7063,194.7063,193.5927,193.7195,103149.0
2020-03-13 11:45:00,213.97,214.72,213.32,213.32,85059.0,193.7285,194.4076,193.14,193.14,85059.0
2020-03-13 11:50:00,213.29,215.18,213.29,215.13,126897.0,193.1128,194.824,193.1128,194.7788,126897.0
2020-03-13 11:55:00,215.11,217.07,215.1,216.5,174010.0,194.7607,196.5353,194.7516,196.0192,174010.0
2020-03-13 12:00:00,216.31,216.84,214.65,215.22,150036.0,195.8472,196.327,194.3442,194.8603,150036.0
2020-03-13 12:05:00,215.3,216.13,214.6,215.82,89487.0,194.9327,195.6842,194.2989,195.4035,89487.0
2020-03-13 12:10:00,215.67,216.71,215.17,216.06,94510.0,195.2677,196.2093,194.815,195.6208,94510.0
2020-03-13 12:15:00,216.05,216.9,215.65,216.12,36945.0,195.6117,196.3813,195.2496,195.6751,36945.0
2020-03-13 12:20:00,216.13,216.54,215.72,215.92,39355.0,195.6842,196.0554,195.313,195.494,39355.0
2020-03-13 12:25:00,215.77,216.28,215.42,215.66,52374.0,195.3582,195.82,195.0413,195.2586,52374.0
2020-03-13 12:30:00,215.66,218.19,215.66,217.58,79848.0,195.2586,197.5493,195.2586,196.997,79848.0
2020-03-13 12:35:00,217.62,217.78,216.75,217.58,54204.0,197.0332,197.1781,196.2455,196.997,54204.0
2020-03-13 12:40:00,217.48,219.29,217.48,219.26,52936.0,196.9065,198.5452,196.9065,198.5181,52936.0
2020-03-13 12:45:00,219.14,219.69,218.72,219.17,59305.0,198.4094,198.9074,198.0292,198.4366,59305.0
2020-03-13 12:50:00,219.56,220.38,219.4,219.6,135336.0,198.7897,199.5321,198.6448,198.8259,135336.0
2020-03-13 12:55:00,219.59,219.67,218.25,218.41,73464.0,198.8169,198.8893,197.6036,197.7485,73464.0
2020-03-13 13:00:00,218.28,219.1,217.8,217.89,88511.0,197.6308,198.3732,197.1962,197.2777,88511.0
2020-03-13 13:05:00,217.84,218.41,217.55,218.05,58107.0,197.2324,197.7485,196.9698,197.4225,58107.0
2020-03-13 13:10:00,218.09,219.55,217.6,219.55,119929.0,197.4588,198.7806,197.0151,198.7806,119929.0
2020-03-13 13:15:00,219.55,220.11,218.97,219.9,106009.0,198.7806,199.2877,198.2555,199.0975,106009.0
2020-03-13 13:20:00,220.16,221.18,219.98,221.09,112643.0,199.3329,200.2565,199.17,200.175,112643.0
2020-03-13 13:25:00,221.07,221.75,220.83,221.6,78861.0,200.1569,200.7725,199.9396,200.6367,78861.0
2020-03-13 13:30:00,221.68,222.35,221.29,221.29,102799.0,200.7092,201.3158,200.356,200.356,102799.0
2020-03-13 13:35:00,221.28,221.33,219.92,221.01,60023.0,200.347,200.3923,199.1156,200.1025,60023.0
2020-03-13 13:40:00,220.96,222.16,220.95,221.42,131754.0,200.0573,201.1437,200.0482,200.4737,131754.0
2020-03-13 13:45:00,221.58,222.45,221.58,222.4,123407.0,200.6186,201.4063,200.6186,201.361,123407.0
2020-03-13 13:50:00,222.4,222.98,222.24,222.57,118692.0,201.361,201.8862,201.2162,201.515,118692.0
2020-03-13 13:55:00,222.52,222.65,221.7,222.39,69054.0,201.4697,201.5874,200.7273,201.352,69054.0
2020-03-13 14:00:00,222.38,222.38,220.6,221.0,142320.0,201.3429,201.3429,199.7313,200.0935,142320.0
2020-03-13 14:05:00,220.97,221.57,218.92,220.02,101766.0,200.0663,200.6096,198.2102,199.2062,101766.0
2020-03-13 14:10:00,219.82,220.68,219.58,220.25,97237.0,199.0251,199.8038,198.8078,199.4144,97237.0
2020-03-13 14:15:00,220.21,220.94,219.89,220.0,57755.0,199.3782,200.0392,199.0885,199.1881,57755.0
2020-03-13 14:20:00,219.98,220.53,219.61,220.5,62363.0,199.17,199.6679,198.835,199.6408,62363.0
2020-03-13 14:25:00,220.4,220.48,219.02,219.12,30426.0,199.5502,199.6227,198.3008,198.3913,30426.0
2020-03-13 14:30:00,219.15,219.43,218.19,219.1,65690.0,198.4185,198.672,197.5493,198.3732,65690.0
2020-03-13 14:35:00,219.09,219.38,217.77,217.92,49990.0,198.3642,198.6267,197.169,197.3048,49990.0
2020-03-13 14:40:00,218.0,220.64,217.4,220.49,87377.0,197.3773,199.7675,196.834,199.6317,87377.0
2020-03-13 14:45:00,220.49,220.59,219.23,219.57,102677.0,199.6317,199.7223,198.4909,198.7988,102677.0
2020-03-13 14:50:00,219.39,220.41,219.17,219.54,74306.0,198.6358,199.5593,198.4366,198.7716,74306.0
2020-03-13 14:55:00,219.58,220.42,219.45,220.28,84103.0,198.8078,199.5683,198.6901,199.4416,84103.0
2020-03-13 15:00:00,220.26,221.77,219.94,220.88,177683.0,199.4235,200.7906,199.1338,199.9848,177683.0
2020-03-13 15:05:00,221.01,221.65,220.72,220.96,119572.0,200.1025,200.682,199.84,200.0573,119572.0
2020-03-13 15:10:00,220.96,221.44,219.43,220.81,99799.0,200.0573,200.4919,198.672,199.9215,99799.0
2020-03-13 15:15:00,220.67,221.44,220.59,221.04,125706.0,199.7947,200.4919,199.7223,200.1297,125706.0
2020-03-13 15:20:00,220.84,221.99,220.4,221.43,52228.0,199.9486,200.9898,199.5502,200.4828,52228.0
2020-03-13 15:25:00,221.38,222.32,221.03,221.78,84883.0,200.4375,201.2886,200.1206,200.7997,84883.0
2020-03-13 15:30:00,221.82,222.3,216.93,218.65,348614.0,200.8359,201.2705,196.4085,197.9658,348614.0
2020-03-13 15:35:00,218.63,221.91,217.83,221.14,274823.0,197.9477,200.9174,197.2234,200.2202,274823.0
2020-03-13 15:40:00,221.06,223.14,220.23,222.59,334936.0,200.1478,202.031,199.3963,201.5331,334936.0
2020-03-13 15:45:00,222.72,225.61,222.66,225.02,333577.0,201.6508,204.2674,201.5964,203.7332,333577.0
2020-03-13 15:50:00,225.29,229.25,225.17,229.14,460395.0,203.9776,207.563,203.869,207.4634,460395.0
2020-03-13 15:55:00,229.09,232.0,227.17,231.97,671013.0,207.4182,210.0529,205.6798,210.0257,671013.0
2020-03-16 09:30:00,206.5,207.31,206.41,207.1,146945.0,186.9652,187.6985,186.8837,187.5084,146945.0
2020-03-16 09:35:00,207.1,207.1,207.1,207.1,0.0,187.5084,187.5084,187.5084,187.5084,0.0
2020-03-16 09:40:00,207.1,207.1,207.1,207.1,0.0,187.5084,187.5084,187.5084,187.5084,0.0
2020-03-16 09:45:00,205.1,209.0,204.01,205.31,465712.0,185.6976,189.2287,184.7107,185.8877,465712.0
2020-03-16 09:50:00,205.4,210.3,205.01,210.3,274974.0,185.9692,190.4057,185.6161,190.4057,274974.0
2020-03-16 09:55:00,210.2,211.74,208.59,208.59,232278.0,190.3152,191.7095,188.8575,188.8575,232278.0
2020-03-16 10:00:00,208.58,208.98,206.15,206.44,202723.0,188.8484,189.2106,186.6483,186.9108,202723.0
2020-03-16 10:05:00,206.68,209.77,206.61,209.77,173191.0,187.1281,189.9258,187.0648,189.9258,173191.0
2020-03-16 10:10:00,209.94,210.83,208.36,209.19,161127.0,190.0798,190.8856,188.6492,189.4007,161127.0
2020-03-16 10:15:00,209.18,209.62,208.13,208.49,206415.0,189.3916,189.79,188.441,188.7669,206415.0
2020-03-16 10:20:00,208.49,210.03,207.99,209.89,151269.0,188.7669,190.1612,188.3142,190.0345,151269.0
2020-03-16 10:25:00,209.84,210.89,209.13,209.31,120367.0,189.9892,190.9399,189.3464,189.5093,120367.0
2020-03-16 10:30:00,209.24,212.59,209.23,212.56,213482.0,189.446,192.4791,189.4369,192.4519,213482.0
2020-03-16 10:35:00,212.56,214.11,211.2,214.11,197943.0,192.4519,193.8553,191.2206,193.8553,197943.0
2020-03-16 10:40:00,214.21,214.28,212.24,213.88,174059.0,193.9458,194.0092,192.1622,193.647,174059.0
2020-03-16 10:45:00,213.81,215.35,213.71,213.89,188512.0,193.5836,194.978,193.4931,193.6561,188512.0
2020-03-16 10:50:00,214.04,214.26,212.42,213.45,83630.0,193.7919,193.9911,192.3251,193.2577,83630.0
2020-03-16 10:55:00,213.63,214.27,212.4,213.26,86407.0,193.4207,194.0001,192.307,193.0857,86407.0
2020-03-16 11:00:00,213.26,214.21,212.58,213.14,70838.0,193.0857,193.9458,192.47,192.977,70838.0
2020-03-16 11:05:00,213.09,214.53,212.63,214.52,81059.0,192.9318,194.2355,192.5153,194.2265,81059.0
2020-03-16 11:10:00,214.51,216.5,214.39,215.47,129808.0,194.2174,196.0192,194.1088,195.0866,129808.0
2020-03-16 11:15:00,215.62,217.16,215.61,216.97,131323.0,195.2224,196.6167,195.2134,196.4447,131323.0
2020-03-16 11:20:00,216.92,218.25,216.84,218.25,140837.0,196.3994,197.6036,196.327,197.6036,140837.0
2020-03-16 11:25:00,218.21,218.31,216.88,217.48,99022.0,197.5674,197.658,196.3632,196.9065,99022.0
2020-03-16 11:30:00,217.46,217.94,214.36,214.41,131855.0,196.8884,197.323,194.0816,194.1269,131855.0
2020-03-16 11:35:00,214.43,216.66,214.38,216.04,108467.0,194.145,196.164,194.0997,195.6027,108467.0
2020-03-16 11:40:00,215.97,216.34,213.76,214.34,102420.0,195.5393,195.8743,193.5384,194.0635,102420.0
2020-03-16 11:45:00,214.32,214.4,213.49,214.4,65730.0,194.0454,194.1178,193.2939,194.1178,65730.0
2020-03-16 11:50:00,214.64,215.27,214.08,214.41,84498.0,194.3351,194.9055,193.8281,194.1269,84498.0
2020-03-16 11:55:00,214.64,215.88,214.01,215.86,85557.0,194.3351,195.4578,193.7647,195.4397,85557.0
2020-03-16 12:00:00,215.84,216.85,214.63,216.8,68423.0,195.4216,196.3361,194.3261,196.2908,68423.0
2020-03-16 12:05:00,216.77,216.77,215.48,215.69,86984.0,196.2636,196.2636,195.0957,195.2858,86984.0
2020-03-16 12:10:00,215.73,216.16,214.56,214.56,42825.0,195.322,195.7113,194.2627,194.2627,42825.0
2020-03-16 12:15:00,214.62,214.82,212.95,212.97,52467.0,194.317,194.4981,192.805,192.8231,52467.0
2020-03-16 12:20:00,212.94,213.45,212.55,213.11,55734.0,192.796,193.2577,192.4428,192.9499,55734.0
2020-03-16 12:25:00,213.0,214.48,212.82,213.74,62316.0,192.8503,194.1903,192.6873,193.5203,62316.0
2020-03-16 12:30:00,213.95,214.2,213.0,213.66,34071.0,193.7104,193.9368,192.8503,193.4478,34071.0
2020-03-16 12:35:00,213.74,215.1,213.53,213.91,70739.0,193.5203,194.7516,193.3301,193.6742,70739.0
2020-03-16 12:40:00,214.11,214.32,213.22,213.72,58398.0,193.8553,194.0454,193.0495,193.5022,58398.0
2020-03-16 12:45:00,213.7,213.79,212.3,212.47,56831.0,193.4841,193.5655,192.2165,192.3704,56831.0
2020-03-16 12:50:00,212.43,212.46,210.99,211.19,67979.0,192.3342,192.3614,191.0304,191.2115,67979.0
2020-03-16 12:55:00,211.05,212.03,210.82,211.7,72109.0,191.0847,191.972,190.8765,191.6733,72109.0
2020-03-16 13:00:00,211.63,212.76,211.43,212.72,56838.0,191.6099,192.633,191.4288,192.5968,56838.0
2020-03-16 13:05:00,212.76,212.77,211.37,211.78,38051.0,192.633,192.642,191.3745,191.7457,38051.0
2020-03-16 13:10:00,211.69,214.23,211.44,213.54,69247.0,191.6642,193.9639,191.4379,193.3392,69247.0
2020-03-16 13:15:00,213.04,213.4,212.43,212.71,45439.0,192.8865,193.2124,192.3342,192.5877,45439.0
2020-03-16 13:20:00,212.64,213.66,212.02,213.55,43635.0,192.5243,193.4478,191.963,193.3482,43635.0
2020-03-16 13:25:00,213.28,213.28,212.36,212.75,47697.0,193.1038,193.1038,192.2708,192.6239,47697.0
2020-03-16 13:30:00,212.29,212.3,210.51,211.26,124286.0,192.2074,192.2165,190.5958,191.2749,124286.0
2020-03-16 13:35:00,211.11,211.58,210.18,210.97,56110.0,191.1391,191.5646,190.297,191.0123,56110.0
2020-03-16 13:40:00,210.97,210.99,210.4,210.78,49772.0,191.0123,191.0304,190.4962,190.8403,49772.0
2020-03-16 13:45:00,210.82,211.76,210.64,210.99,70523.0,190.8765,191.7276,190.7135,191.0304,70523.0
2020-03-16 13:50:00,211.34,211.79,210.5,210.54,61853.0,191.3473,191.7547,190.5868,190.623,61853.0
2020-03-16 13:55:00,210.48,211.73,210.45,210.62,40402.0,190.5687,191.7004,190.5415,190.6954,40402.0
2020-03-16 14:00:00,210.56,210.57,209.15,209.71,167363.0,190.6411,190.6502,189.3645,189.8715,167363.0
2020-03-16 14:05:00,209.65,210.6,209.16,209.24,49200.0,189.8172,190.6773,189.3735,189.446,49200.0
2020-03-16 14:10:00,209.4,210.03,209.1,210.02,35205.0,189.5908,190.1612,189.3192,190.1522,35205.0
2020-03-16 14:15:00,210.01,210.16,208.75,208.76,97740.0,190.1431,190.2789,189.0023,189.0114,97740.0
2020-03-16 14:20:00,208.9,209.42,208.4,208.49,121691.0,189.1381,189.6089,188.6854,188.7669,121691.0
2020-03-16 14:25:00,208.66,209.92,208.49,209.8,70566.0,188.9208,190.0616,188.7669,189.953,70566.0
2020-03-16 14:30:00,209.9,213.12,209.58,213.09,95124.0,190.0435,192.9589,189.7538,192.9318,95124.0
2020-03-16 14:35:00,213.2,213.98,210.78,211.11,165030.0,193.0314,193.7376,190.8403,191.1391,165030.0
2020-03-16 14:40:00,211.08,211.1,209.63,210.58,123826.0,191.1119,191.13,189.7991,190.6592,123826.0
2020-03-16 14:45:00,210.61,211.35,209.42,210.21,112333.0,190.6864,191.3564,189.6089,190.3242,112333.0
2020-03-16 14:50:00,210.23,211.43,209.73,210.96,92455.0,190.3423,191.4288,189.8896,191.0033,92455.0
2020-03-16 14:55:00,210.98,212.29,210.25,211.57,76437.0,191.0214,192.2074,190.3604,191.5556,76437.0
2020-03-16 15:00:00,211.61,212.97,210.75,211.09,87308.0,191.5918,192.8231,190.8131,191.121,87308.0
2020-03-16 15:05:00,211.12,212.21,210.65,210.95,97945.0,191.1481,192.135,190.7226,190.9942,97945.0
2020-03-16 15:10:00,211.06,211.64,209.79,209.88,138828.0,191.0938,191.6189,189.9439,190.0254,138828.0
2020-03-16 15:15:00,209.83,211.23,209.72,210.45,94808.0,189.9802,191.2477,189.8806,190.5415,94808.0
2020-03-16 15:20:00,210.45,210.85,209.01,210.1,233431.0,190.5415,190.9037,189.2377,190.2246,233431.0
2020-03-16 15:25:00,210.2,210.66,208.25,208.31,161951.0,190.3152,190.7316,188.5496,188.6039,161951.0
2020-03-16 15:30:00,208.35,208.46,205.81,206.33,351007.0,188.6402,188.7398,186.3404,186.8113,351007.0
2020-03-16 15:35:00,206.28,206.46,205.0,205.87,282917.0,186.766,186.929,185.6071,186.3948,282917.0
2020-03-16 15:40:00,205.92,208.89,205.16,208.89,219553.0,186.44,189.1291,185.7519,189.1291,219553.0
2020-03-16 15:45:00,208.81,208.82,206.25,206.25,386775.0,189.0566,189.0657,186.7388,186.7388,386775.0
2020-03-16 15:50:00,206.21,206.46,204.21,204.21,579478.0,186.7026,186.929,184.8918,184.8918,579478.0
2020-03-16 15:55:00,204.21,204.24,201.51,202.43,884002.0,184.8918,184.919,182.4472,183.2802,884002.0
2020-03-17 09:30:00,207.01,208.74,205.5,206.36,376624.0,187.4269,188.9933,186.0598,186.8384,376624.0
2020-03-17 09:35:00,206.38,206.43,203.44,203.62,350780.0,186.8565,186.9018,184.1946,184.3576,350780.0
2020-03-17 09:40:00,203.63,203.93,201.14,201.44,262043.0,184.3667,184.6383,182.1122,182.3838,262043.0
2020-03-17 09:45:00,201.42,204.68,201.4,202.35,276390.0,182.3657,185.3173,182.3476,183.2078,276390.0
2020-03-17 09:50:00,202.24,202.29,200.34,200.34,216830.0,183.1082,183.1534,181.3879,181.3879,216830.0
2020-03-17 09:55:00,200.38,201.81,200.0,200.25,160367.0,181.4241,182.7188,181.0801,181.3064,160367.0
2020-03-17 10:00:00,200.23,201.43,199.35,201.31,212821.0,181.2883,182.3748,180.4916,182.2661,212821.0
2020-03-17 10:05:00,201.34,202.66,200.58,201.56,109009.0,182.2933,183.4884,181.6052,182.4925,109009.0
2020-03-17 10:10:00,201.73,203.15,201.43,201.95,116473.0,182.6464,183.9321,182.3748,182.8456,116473.0
2020-03-17 10:15:00,201.84,203.43,200.99,202.19,109392.0,182.746,184.1856,181.9764,183.0629,109392.0
2020-03-17 10:20:00,202.38,203.1,201.09,201.79,88832.0,183.2349,183.8868,182.067,182.7007,88832.0
2020-03-17 10:25:00,201.86,204.21,201.83,203.66,59249.0,182.7641,184.8918,182.737,184.3938,59249.0
2020-03-17 10:30:00,203.56,204.34,202.18,202.21,78863.0,184.3033,185.0095,183.0538,183.081,78863.0
2020-03-17 10:35:00,202.24,203.78,201.54,202.25,95534.0,183.1082,184.5025,182.4744,183.1172,95534.0
2020-03-17 10:40:00,202.29,203.84,201.63,203.57,117574.0,183.1534,184.5568,182.5559,184.3124,117574.0
2020-03-17 10:45:00,203.61,204.63,202.34,203.88,168266.0,184.3486,185.2721,183.1987,184.593,168266.0
2020-03-17 10:50:00,203.99,203.99,202.5,203.3,65600.0,184.6926,184.6926,183.3436,184.0679,65600.0
2020-03-17 10:55:00,203.41,204.46,202.53,204.13,55999.0,184.1675,185.1182,183.3707,184.8194,55999.0
2020-03-17 11:00:00,203.95,204.82,203.45,204.3,114329.0,184.6564,185.4441,184.2037,184.9733,114329.0
2020-03-17 11:05:00,204.38,206.06,204.27,205.78,92341.0,185.0457,186.5668,184.9461,186.3133,92341.0
2020-03-17 11:10:00,205.86,207.68,205.61,207.62,260288.0,186.3857,188.0335,186.1594,187.9792,260288.0
2020-03-17 11:15:00,207.62,208.5,206.47,208.5,243206.0,187.9792,188.776,186.938,188.776,243206.0
2020-03-17 11:20:00,208.5,208.62,206.73,207.03,79570.0,188.776,188.8846,187.1734,187.445,79570.0
2020-03-17 11:25:00,207.04,208.25,206.86,207.25,122211.0,187.4541,188.5496,187.2911,187.6442,122211.0
2020-03-17 11:30:00,207.02,208.65,207.01,208.14,76227.0,187.436,188.9118,187.4269,188.45,76227.0
2020-03-17 11:35:00,208.01,208.08,206.12,206.48,92990.0,188.3323,188.3957,186.6211,186.9471,92990.0
2020-03-17 11:40:00,206.4,208.1,206.31,207.43,97603.0,186.8746,188.4138,186.7931,187.8072,97603.0
2020-03-17 11:45:00,207.64,208.59,207.46,208.28,156090.0,187.9973,188.8575,187.8344,188.5768,156090.0
2020-03-17 11:50:00,208.2,209.54,208.01,209.54,147356.0,188.5044,189.7176,188.3323,189.7176,147356.0
2020-03-17 11:55:00,209.54,209.92,208.51,209.85,183309.0,189.7176,190.0616,188.785,189.9983,183309.0
2020-03-17 12:00:00,209.73,210.66,209.26,210.0,253431.0,189.8896,190.7316,189.4641,190.1341,253431.0
2020-03-17 12:05:00,210.18,213.55,210.18,213.5,303949.0,190.297,193.3482,190.297,193.303,303949.0
2020-03-17 12:10:00,213.46,214.47,212.81,214.25,247437.0,193.2668,194.1812,192.6782,193.982,247437.0
2020-03-17 12:15:00,214.18,214.26,211.48,212.65,237795.0,193.9186,193.9911,191.4741,192.5334,237795.0
2020-03-17 12:20:00,212.75,212.77,210.03,210.65,183254.0,192.6239,192.642,190.1612,190.7226,183254.0
2020-03-17 12:25:00,210.65,210.79,209.55,209.78,145538.0,190.7226,190.8493,189.7266,189.9349,145538.0
2020-03-17 12:30:00,209.81,210.66,209.01,209.69,239847.0,189.962,190.7316,189.2377,189.8534,239847.0
2020-03-17 12:35:00,209.4,209.5,208.41,208.61,158243.0,189.5908,189.6814,188.6945,188.8756,158243.0
2020-03-17 12:40:00,208.68,208.84,207.87,208.08,89075.0,188.9389,189.0838,188.2056,188.3957,89075.0
2020-03-17 12:45:00,208.14,208.59,207.82,208.33,71108.0,188.45,188.8575,188.1603,188.6221,71108.0
2020-03-17 12:50:00,208.18,208.18,206.66,207.59,122508.0,188.4862,188.4862,187.11,187.9521,122508.0
2020-03-17 12:55:00,207.62,208.55,207.16,208.55,62293.0,187.9792,188.8212,187.5627,188.8212,62293.0
2020-03-17 13:00:00,208.6,209.57,208.03,208.26,163001.0,188.8665,189.7448,188.3504,188.5587,163001.0
2020-03-17 13:05:00,208.32,209.07,207.12,207.32,130697.0,188.613,189.2921,187.5265,187.7076,130697.0
2020-03-17 13:10:00,207.31,207.37,205.98,206.06,154627.0,187.6985,187.7529,186.4944,186.5668,154627.0
2020-03-17 13:15:00,205.99,207.26,205.44,206.62,132974.0,186.5034,187.6533,186.0054,187.0738,132974.0
2020-03-17 13:20:00,206.62,207.58,206.02,206.86,91478.0,187.0738,187.943,186.5306,187.2911,91478.0
2020-03-17 13:25:00,206.96,207.31,206.3,206.91,69312.0,187.3817,187.6985,186.7841,187.3364,69312.0
2020-03-17 13:30:00,206.94,208.42,206.38,208.41,118568.0,187.3635,188.7035,186.8565,188.6945,118568.0
2020-03-17 13:35:00,208.24,208.95,207.7,208.91,83404.0,188.5406,189.1834,188.0517,189.1472,83404.0
2020-03-17 13:40:00,208.76,209.54,208.56,209.24,125178.0,189.0114,189.7176,188.8303,189.446,125178.0
2020-03-17 13:45:00,209.19,210.32,208.9,209.56,143479.0,189.4007,190.4238,189.1381,189.7357,143479.0
2020-03-17 13:50:00,209.58,210.2,208.67,209.04,78943.0,189.7538,190.3152,188.9299,189.2649,78943.0
2020-03-17 13:55:00,208.97,209.83,208.65,209.11,36689.0,189.2015,189.9802,188.9118,189.3283,36689.0
2020-03-17 14:00:00,209.16,209.78,208.01,209.45,53746.0,189.3735,189.9349,188.3323,189.6361,53746.0
2020-03-17 14:05:00,209.37,211.01,209.19,210.94,90690.0,189.5637,191.0485,189.4007,190.9852,90690.0
2020-03-17 14:10:00,210.94,211.61,210.36,211.07,98589.0,190.9852,191.5918,190.46,191.1029,98589.0
2020-03-17 14:15:00,211.34,212.71,211.0,212.53,117535.0,191.3473,192.5877,191.0395,192.4247,117535.0
2020-03-17 14:20:00,212.58,212.84,210.39,210.56,104443.0,192.47,192.7054,190.4872,190.6411,104443.0
2020-03-17 14:25:00,210.36,212.61,210.2,212.35,101591.0,190.46,192.4972,190.3152,192.2618,101591.0
2020-03-17 14:30:00,212.36,213.4,212.17,213.3,155993.0,192.2708,193.2124,192.0988,193.1219,155993.0
2020-03-17 14:35:00,213.15,214.0,212.22,213.27,135043.0,192.9861,193.7557,192.1441,193.0947,135043.0
2020-03-17 14:40:00,213.29,213.56,211.49,211.49,93308.0,193.1128,193.3573,191.4831,191.4831,93308.0
2020-03-17 14:45:00,211.56,211.65,209.65,209.98,139406.0,191.5465,191.628,189.8172,190.116,139406.0
2020-03-17 14:50:00,209.95,210.56,208.8,209.64,120971.0,190.0888,190.6411,189.0476,189.8081,120971.0
2020-03-17 14:55:00,209.55,210.64,209.5,210.4,83507.0,189.7266,190.7135,189.6814,190.4962,83507.0
2020-03-17 15:00:00,210.35,210.35,207.17,207.96,149795.0,190.451,190.451,187.5718,188.2871,149795.0
2020-03-17 15:05:00,208.0,210.04,207.16,208.73,176446.0,188.3233,190.1703,187.5627,188.9842,176446.0
2020-03-17 15:10:00,208.83,209.89,208.52,209.46,139770.0,189.0748,190.0345,188.7941,189.6452,139770.0
2020-03-17 15:15:00,209.47,210.0,208.8,209.25,185829.0,189.6542,190.1341,189.0476,189.455,185829.0
2020-03-17 15:20:00,209.27,209.62,208.17,208.6,81277.0,189.4731,189.79,188.4772,188.8665,81277.0
2020-03-17 15:25:00,208.77,208.89,207.66,207.87,80631.0,189.0204,189.1291,188.0154,188.2056,80631.0
2020-03-17 15:30:00,208.0,210.0,207.76,209.2,202220.0,188.3233,190.1341,188.106,189.4098,202220.0
2020-03-17 15:35:00,209.19,211.0,209.19,210.74,129111.0,189.4007,191.0395,189.4007,190.8041,129111.0
2020-03-17 15:40:00,210.87,212.74,210.76,212.25,182015.0,190.9218,192.6149,190.8222,192.1712,182015.0
2020-03-17 15:45:00,212.18,212.4,210.47,211.47,255978.0,192.1078,192.307,190.5596,191.465,255978.0
2020-03-17 15:50:00,211.9,212.58,209.16,211.22,347826.0,191.8543,192.47,189.3735,191.2387,347826.0
2020-03-17 15:55:00,211.46,213.47,210.41,213.47,523233.0,191.456,193.2758,190.5053,193.2758,523233.0
2020-03-18 09:30:00,199.88,203.91,198.06,202.05,495789.0,180.9714,184.6202,179.3236,182.9361,495789.0
2020-03-18 09:35:00,201.84,202.25,200.12,200.55,223752.0,182.746,183.1172,181.1887,181.578,223752.0
2020-03-18 09:40:00,200.59,202.7,200.19,201.56,124193.0,181.6143,183.5247,181.2521,182.4925,124193.0
2020-03-18 09:45:00,201.63,201.74,200.47,201.2,106349.0,182.5559,182.6555,181.5056,182.1666,106349.0
2020-03-18 09:50:00,201.13,203.6,200.74,203.49,158802.0,182.1032,184.3395,181.7501,184.2399,158802.0
2020-03-18 09:55:00,203.61,204.45,202.29,202.86,192612.0,184.3486,185.1091,183.1534,183.6695,192612.0
2020-03-18 10:00:00,202.75,205.05,202.09,204.38,202055.0,183.5699,185.6523,182.9724,185.0457,202055.0
2020-03-18 10:05:00,204.39,205.26,203.25,203.28,173513.0,185.0548,185.8425,184.0226,184.0498,173513.0
2020-03-18 10:10:00,203.25,204.5,203.19,204.28,160283.0,184.0226,185.1544,183.9683,184.9552,160283.0
2020-03-18 10:15:00,204.16,205.44,203.35,203.47,110678.0,184.8465,186.0054,184.1132,184.2218,110678.0
2020-03-18 10:20:00,203.39,203.92,202.29,202.53,85962.0,184.1494,184.6292,183.1534,183.3707,85962.0
2020-03-18 10:25:00,202.73,204.02,202.7,203.97,80867.0,183.5518,184.7198,183.5247,184.6745,80867.0
2020-03-18 10:30:00,203.98,204.28,203.07,203.68,54034.0,184.6836,184.9552,183.8596,184.4119,54034.0
2020-03-18 10:35:00,203.69,203.69,202.58,203.52,78784.0,184.421,184.421,183.416,184.2671,78784.0
2020-03-18 10:40:00,203.51,204.49,203.35,203.97,66527.0,184.258,185.1453,184.1132,184.6745,66527.0
2020-03-18 10:45:00,204.19,204.19,202.12,202.67,57635.0,184.8737,184.8737,182.9995,183.4975,57635.0
2020-03-18 10:50:00,202.66,202.66,200.77,200.81,158453.0,183.4884,183.4884,181.7772,181.8134,158453.0
2020-03-18 10:55:00,200.89,201.15,200.47,200.7,121405.0,181.8859,182.1213,181.5056,181.7139,121405.0
2020-03-18 11:00:00,200.69,201.66,200.5,200.85,105706.0,181.7048,182.583,181.5328,181.8497,105706.0
2020-03-18 11:05:00,200.79,200.87,199.9,199.9,99964.0,181.7953,181.8678,180.9895,180.9895,99964.0
2020-03-18 11:10:00,199.92,200.07,199.0,199.01,110821.0,181.0076,181.1434,180.1747,180.1837,110821.0
2020-03-18 11:15:00,199.01,199.82,198.6,199.81,169069.0,180.1837,180.9171,179.8125,180.908,169069.0
2020-03-18 11:20:00,199.85,200.96,199.83,200.3,102852.0,180.9443,181.9493,180.9262,181.3517,102852.0
2020-03-18 11:25:00,200.24,200.74,199.24,199.53,97087.0,181.2974,181.7501,180.392,180.6545,97087.0
2020-03-18 11:30:00,199.34,200.45,198.87,199.69,178141.0,180.4825,181.4875,180.057,180.7994,178141.0
2020-03-18 11:35:00,199.64,200.56,199.32,199.38,96784.0,180.7541,181.5871,180.4644,180.5187,96784.0
2020-03-18 11:40:00,199.3,199.93,198.89,199.0,137619.0,180.4463,181.0167,180.0751,180.1747,137619.0
2020-03-18 11:45:00,199.0,200.45,198.53,199.73,242896.0,180.1747,181.4875,179.7491,180.8356,242896.0
2020-03-18 11:50:00,199.91,201.75,199.91,201.74,112899.0,180.9986,182.6645,180.9986,182.6555,112899.0
2020-03-18 11:55:00,201.78,202.2,201.02,201.39,73285.0,182.6917,183.072,182.0036,182.3386,73285.0
2020-03-18 12:00:00,201.29,201.43,199.75,199.75,112688.0,182.248,182.3748,180.8537,180.8537,112688.0
2020-03-18 12:05:00,199.73,201.0,199.62,200.12,151894.0,180.8356,181.9855,180.736,181.1887,151894.0
2020-03-18 12:10:00,200.16,200.94,198.94,198.96,102147.0,181.2249,181.9311,180.1203,180.1385,102147.0
2020-03-18 12:15:00,198.98,199.04,197.9,198.17,275431.0,180.1566,180.2109,179.1787,179.4232,275431.0
2020-03-18 12:20:00,198.31,198.88,197.95,198.51,92887.0,179.5499,180.066,179.224,179.731,92887.0
2020-03-18 12:25:00,198.48,199.2,198.02,198.6,108742.0,179.7039,180.3558,179.2874,179.8125,108742.0
2020-03-18 12:30:00,198.6,198.85,197.76,198.29,146507.0,179.8125,180.0389,179.052,179.5318,146507.0
2020-03-18 12:35:00,198.26,198.41,197.28,197.92,146168.0,179.5047,179.6405,178.6174,179.1968,146168.0
2020-03-18 12:40:00,197.91,198.38,196.91,198.26,91650.0,179.1878,179.6133,178.2824,179.5047,91650.0
2020-03-18 12:45:00,198.32,198.48,197.04,197.38,83741.0,179.559,179.7039,178.4001,178.7079,83741.0
2020-03-18 12:50:00,197.39,197.92,196.91,196.97,94770.0,178.717,179.1968,178.2824,178.3367,94770.0
2020-03-18 12:55:00,197.03,197.29,196.25,196.28,62332.0,178.391,178.6264,177.6848,177.712,62332.0
2020-03-18 13:00:00,196.28,196.28,196.28,196.28,0.0,177.712,177.712,177.712,177.712,0.0
2020-03-18 13:05:00,196.28,196.28,196.28,196.28,0.0,177.712,177.712,177.712,177.712,0.0
2020-03-18 13:10:00,195.14,196.77,195.0,195.43,253633.0,176.6798,178.1556,176.5531,176.9424,253633.0
2020-03-18 13:15:00,195.49,195.69,194.44,195.69,228866.0,176.9967,177.1778,176.046,177.1778,228866.0
2020-03-18 13:20:00,195.67,195.75,194.6,194.98,115218.0,177.1597,177.2321,176.1909,176.535,115218.0
2020-03-18 13:25:00,195.06,195.23,193.33,193.52,145989.0,176.6074,176.7613,175.0411,175.2131,145989.0
2020-03-18 13:30:00,193.59,193.59,191.07,192.47,215024.0,175.2765,175.2765,172.9948,174.2624,215024.0
2020-03-18 13:35:00,192.52,194.84,192.32,194.05,129055.0,174.3077,176.4082,174.1266,175.6929,129055.0
2020-03-18 13:40:00,194.02,195.87,193.39,194.45,91148.0,175.6658,177.3408,175.0954,176.0551,91148.0
2020-03-18 13:45:00,194.36,194.98,193.19,194.98,136437.0,175.9736,176.535,174.9143,176.535,136437.0
2020-03-18 13:50:00,194.91,194.99,193.37,194.43,61473.0,176.4716,176.544,175.0773,176.037,61473.0
2020-03-18 13:55:00,194.45,194.56,192.81,193.28,100353.0,176.0551,176.1547,174.5702,174.9958,100353.0
2020-03-18 14:00:00,193.4,193.6,192.27,192.35,62602.0,175.1044,175.2855,174.0813,174.1538,62602.0
2020-03-18 14:05:00,192.38,193.5,192.03,192.5,96770.0,174.1809,175.195,173.864,174.2896,96770.0
2020-03-18 14:10:00,192.63,192.64,191.27,191.35,76969.0,174.4073,174.4163,173.1759,173.2484,76969.0
2020-03-18 14:15:00,191.3,192.4,190.31,190.43,144907.0,173.2031,174.199,172.3067,172.4154,144907.0
2020-03-18 14:20:00,190.43,191.46,190.04,190.38,155573.0,172.4154,173.348,172.0623,172.3701,155573.0
2020-03-18 14:25:00,190.3,190.71,189.67,190.5,217153.0,172.2977,172.6689,171.7273,172.4788,217153.0
2020-03-18 14:30:00,190.36,191.88,189.91,190.86,91735.0,172.352,173.7282,171.9446,172.8047,91735.0
2020-03-18 14:35:00,190.93,192.9,190.89,192.9,102953.0,172.8681,174.6517,172.8319,174.6517,102953.0
2020-03-18 14:40:00,192.95,193.09,191.32,192.35,83034.0,174.697,174.8238,173.2212,174.1538,83034.0
2020-03-18 14:45:00,192.43,193.0,191.63,192.27,66807.0,174.2262,174.7423,173.5019,174.0813,66807.0
2020-03-18 14:50:00,192.3,194.11,192.02,194.1,72783.0,174.1085,175.7473,173.855,175.7382,72783.0
2020-03-18 14:55:00,194.05,195.21,193.65,195.06,133220.0,175.6929,176.7432,175.3308,176.6074,133220.0
2020-03-18 15:00:00,195.21,195.52,192.99,193.23,130362.0,176.7432,177.0239,174.7332,174.9505,130362.0
2020-03-18 15:05:00,193.3,195.85,193.3,195.0,89408.0,175.0139,177.3227,175.0139,176.5531,89408.0
2020-03-18 15:10:00,195.15,197.24,195.15,196.51,161080.0,176.6889,178.5812,176.6889,177.9202,161080.0
2020-03-18 15:15:00,196.61,196.96,195.14,196.14,123630.0,178.0108,178.3277,176.6798,177.5852,123630.0
2020-03-18 15:20:00,196.19,196.3,193.59,193.62,99278.0,177.6305,177.7301,175.2765,175.3036,99278.0
2020-03-18 15:25:00,193.62,194.64,192.61,192.61,191472.0,175.3036,176.2271,174.3892,174.3892,191472.0
2020-03-18 15:30:00,192.53,194.39,192.14,192.92,171625.0,174.3167,176.0008,173.9636,174.6698,171625.0
2020-03-18 15:35:00,192.81,192.85,191.33,192.01,177900.0,174.5702,174.6065,173.2302,173.8459,177900.0
2020-03-18 15:40:00,192.0,195.01,191.99,194.66,186304.0,173.8369,176.5621,173.8278,176.2452,186304.0
2020-03-18 15:45:00,194.54,196.52,193.65,196.52,154735.0,176.1366,177.9293,175.3308,177.9293,154735.0
2020-03-18 15:50:00,196.33,199.29,195.78,198.76,401529.0,177.7573,180.4372,177.2593,179.9574,401529.0
2020-03-18 15:55:00,198.85,200.39,196.3,200.0,488298.0,180.0389,181.4332,177.7301,181.0801,488298.0
2020-03-19 09:30:00,198.37,198.72,195.1,195.39,349949.0,179.6043,179.9212,176.6436,176.9062,349949.0
2020-03-19 09:35:00,195.28,195.83,193.7,193.76,313876.0,176.8066,177.3046,175.376,175.4304,313876.0
2020-03-19 09:40:00,193.73,193.97,192.32,193.05,236204.0,175.4032,175.6205,174.1266,174.7875,236204.0
2020-03-19 09:45:00,193.14,194.08,192.72,193.79,154920.0,174.869,175.7201,174.4888,175.4575,154920.0
2020-03-19 09:50:00,193.82,195.71,193.55,195.33,181954.0,175.4847,177.1959,175.2402,176.8519,181954.0
2020-03-19 09:55:00,195.34,196.88,195.15,196.49,309233.0,176.8609,178.2552,176.6889,177.9021,309233.0
2020-03-19 10:00:00,196.45,197.08,195.26,196.81,156697.0,177.8659,178.4363,176.7885,178.1918,156697.0
2020-03-19 10:05:00,196.88,198.83,196.87,198.83,178445.0,178.2552,180.0208,178.2462,180.0208,178445.0
2020-03-19 10:10:00,198.87,201.46,197.87,201.35,238566.0,180.057,182.402,179.1516,182.3024,238566.0
2020-03-19 10:15:00,201.41,202.18,199.36,199.66,189251.0,182.3567,183.0538,180.5006,180.7722,189251.0
2020-03-19 10:20:00,199.7,200.61,199.25,200.25,111971.0,180.8085,181.6324,180.401,181.3064,111971.0
2020-03-19 10:25:00,200.3,200.99,199.5,200.83,96280.0,181.3517,181.9764,180.6274,181.8316,96280.0
2020-03-19 10:30:00,200.78,201.51,200.08,201.3,145719.0,181.7863,182.4472,181.1525,182.2571,145719.0
2020-03-19 10:35:00,201.21,201.21,198.07,198.36,105720.0,182.1756,182.1756,179.3326,179.5952,105720.0
2020-03-19 10:40:00,198.35,198.76,197.45,198.61,107105.0,179.5862,179.9574,178.7713,179.8216,107105.0
2020-03-19 10:45:00,198.59,198.99,197.11,197.23,94177.0,179.8035,180.1656,178.4635,178.5721,94177.0
2020-03-19 10:50:00,197.12,197.92,196.7,197.64,82761.0,178.4725,179.1968,178.0922,178.9433,82761.0
2020-03-19 10:55:00,197.6,199.58,197.43,198.05,105093.0,178.9071,180.6998,178.7532,179.3145,105093.0
2020-03-19 11:00:00,198.05,199.37,197.84,198.35,122746.0,179.3145,180.5097,179.1244,179.5862,122746.0
2020-03-19 11:05:00,198.34,198.96,197.84,198.13,61537.0,179.5771,180.1385,179.1244,179.387,61537.0
2020-03-19 11:10:00,198.17,200.26,197.65,200.15,120533.0,179.4232,181.3155,178.9524,181.2159,120533.0
2020-03-19 11:15:00,200.26,200.26,199.26,199.74,80313.0,181.3155,181.3155,180.4101,180.8447,80313.0
2020-03-19 11:20:00,199.95,201.57,199.65,200.99,104577.0,181.0348,182.5015,180.7632,181.9764,104577.0
2020-03-19 11:25:00,200.89,203.5,200.85,203.27,195714.0,181.8859,184.249,181.8497,184.0407,195714.0
2020-03-19 11:30:00,203.3,203.4,201.74,203.31,160381.0,184.0679,184.1584,182.6555,184.0769,160381.0
2020-03-19 11:35:00,203.32,204.78,202.53,202.95,293192.0,184.086,185.4079,183.3707,183.751,293192.0
2020-03-19 11:40:00,203.0,204.14,202.35,203.0,141970.0,183.7963,184.8284,183.2078,183.7963,141970.0
2020-03-19 11:45:00,202.99,203.7,202.46,203.62,181830.0,183.7872,184.4301,183.3074,184.3576,181830.0
2020-03-19 11:50:00,203.56,203.68,202.55,203.51,130761.0,184.3033,184.4119,183.3888,184.258,130761.0
2020-03-19 11:55:00,203.43,203.96,201.01,201.46,256435.0,184.1856,184.6655,181.9945,182.402,256435.0
2020-03-19 12:00:00,201.32,201.9,200.12,200.16,232554.0,182.2752,182.8003,181.1887,181.2249,232554.0
2020-03-19 12:05:00,200.15,201.62,200.13,200.22,121774.0,181.2159,182.5468,181.1978,181.2793,121774.0
2020-03-19 12:10:00,200.22,200.44,199.4,200.38,122792.0,181.2793,181.4784,180.5368,181.4241,122792.0
2020-03-19 12:15:00,200.45,200.53,199.2,199.99,84167.0,181.4875,181.5599,180.3558,181.071,84167.0
2020-03-19 12:20:00,199.96,201.12,199.32,199.4,89805.0,181.0439,182.0941,180.4644,180.5368,89805.0
2020-03-19 12:25:00,199.36,200.62,198.96,200.4,106531.0,180.5006,181.6414,180.1385,181.4422,106531.0
2020-03-19 12:30:00,200.4,200.59,199.2,199.38,73077.0,181.4422,181.6143,180.3558,180.5187,73077.0
2020-03-19 12:35:00,199.42,200.26,199.1,200.21,102495.0,180.5549,181.3155,180.2652,181.2702,102495.0
2020-03-19 12:40:00,200.18,201.35,199.78,200.94,95212.0,181.243,182.3024,180.8809,181.9311,95212.0
2020-03-19 12:45:00,200.83,202.29,200.83,201.2,83043.0,181.8316,183.1534,181.8316,182.1666,83043.0
2020-03-19 12:50:00,201.21,202.85,201.04,202.8,89879.0,182.1756,183.6605,182.0217,183.6152,89879.0
2020-03-19 12:55:00,202.78,203.08,201.26,201.73,85030.0,183.5971,183.8687,182.2209,182.6464,85030.0
2020-03-19 13:00:00,201.97,202.16,200.52,201.26,89819.0,182.8637,183.0357,181.5509,182.2209,89819.0
2020-03-19 13:05:00,201.21,201.82,200.84,201.18,32855.0,182.1756,182.7279,181.8406,182.1484,32855.0
2020-03-19 13:10:00,201.15,202.38,201.11,201.11,66422.0,182.1213,183.2349,182.0851,182.0851,66422.0
2020-03-19 13:15:00,201.03,201.51,200.52,201.43,53933.0,182.0126,182.4472,181.5509,182.3748,53933.0
2020-03-19 13:20:00,201.39,202.38,201.14,201.89,99245.0,182.3386,183.2349,182.1122,182.7913,99245.0
2020-03-19 13:25:00,201.82,201.98,200.6,200.98,63379.0,182.7279,182.8728,181.6233,181.9674,63379.0
2020-03-19 13:30:00,200.91,201.37,200.48,201.23,21775.0,181.904,182.3205,181.5147,182.1937,21775.0
2020-03-19 13:35:00,201.2,201.67,200.75,201.29,43949.0,182.1666,182.5921,181.7591,182.248,43949.0
2020-03-19 13:40:00,201.26,202.0,200.89,201.75,31032.0,182.2209,182.8909,181.8859,182.6645,31032.0
2020-03-19 13:45:00,201.8,202.56,201.64,202.25,54576.0,182.7098,183.3979,182.5649,183.1172,54576.0
2020-03-19 13:50:00,202.24,204.29,202.22,204.07,197064.0,183.1082,184.9642,183.0901,184.7651,197064.0
2020-03-19 13:55:00,204.06,204.7,203.03,203.12,133798.0,184.756,185.3355,183.8234,183.9049,133798.0
2020-03-19 14:00:00,203.19,203.56,202.21,202.49,54432.0,183.9683,184.3033,183.081,183.3345,54432.0
2020-03-19 14:05:00,202.29,202.73,201.57,201.83,56324.0,183.1534,183.5518,182.5015,182.737,56324.0
2020-03-19 14:10:00,201.83,202.79,201.66,202.79,57096.0,182.737,183.6061,182.583,183.6061,57096.0
2020-03-19 14:15:00,202.84,203.71,202.01,203.55,53412.0,183.6514,184.4391,182.8999,184.2942,53412.0
2020-03-19 14:20:00,203.53,203.79,202.84,203.76,106933.0,184.2761,184.5115,183.6514,184.4844,106933.0
2020-03-19 14:25:00,203.77,204.0,202.51,202.57,130512.0,184.4934,184.7017,183.3526,183.4069,130512.0
2020-03-19 14:30:00,202.54,203.93,202.53,203.36,65003.0,183.3798,184.6383,183.3707,184.1222,65003.0
2020-03-19 14:35:00,203.24,204.1,203.24,203.96,71931.0,184.0136,184.7922,184.0136,184.6655,71931.0
2020-03-19 14:40:00,203.99,204.98,203.9,204.39,167088.0,184.6926,185.589,184.6111,185.0548,167088.0
2020-03-19 14:45:00,204.34,204.52,203.77,204.47,90719.0,185.0095,185.1725,184.4934,185.1272,90719.0
2020-03-19 14:50:00,204.53,204.73,202.39,202.59,175414.0,185.1815,185.3626,183.244,183.4251,175414.0
2020-03-19 14:55:00,202.61,203.39,202.41,202.9,64898.0,183.4432,184.1494,183.2621,183.7057,64898.0
2020-03-19 15:00:00,202.84,202.88,200.83,201.58,138096.0,183.6514,183.6876,181.8316,182.5106,138096.0
2020-03-19 15:05:00,201.58,202.09,200.22,200.23,127034.0,182.5106,182.9724,181.2793,181.2883,127034.0
2020-03-19 15:10:00,200.15,201.39,199.3,200.84,177492.0,181.2159,182.3386,180.4463,181.8406,177492.0
2020-03-19 15:15:00,201.0,202.23,200.2,201.34,170202.0,181.9855,183.0991,181.2612,182.2933,170202.0
2020-03-19 15:20:00,201.24,201.71,200.6,201.71,107010.0,182.2028,182.6283,181.6233,182.6283,107010.0
2020-03-19 15:25:00,201.74,202.79,201.61,201.81,127879.0,182.6555,183.6061,182.5378,182.7188,127879.0
2020-03-19 15:30:00,201.88,202.8,201.1,202.22,172681.0,182.7822,183.6152,182.076,183.0901,172681.0
2020-03-19 15:35:00,202.21,202.64,201.41,202.27,79503.0,183.081,183.4703,182.3567,183.1353,79503.0
2020-03-19 15:40:00,202.09,203.69,201.63,203.49,174186.0,182.9724,184.421,182.5559,184.2399,174186.0
2020-03-19 15:45:00,203.5,203.73,202.52,202.73,127183.0,184.249,184.4572,183.3617,183.5518,127183.0
2020-03-19 15:50:00,202.84,202.84,200.47,201.36,286870.0,183.6514,183.6514,181.5056,182.3114,286870.0
2020-03-19 15:55:00,201.38,202.13,201.05,201.54,368189.0,182.3295,183.0086,182.0307,182.4744,368189.0
2020-03-20 09:30:00,203.29,203.35,201.7,203.2,416842.0,184.6361,184.6906,183.192,184.5543,416842.0
2020-03-20 09:35:00,203.07,204.37,201.01,201.05,296573.0,184.4363,185.617,182.5653,182.6016,296573.0
2020-03-20 09:40:00,201.04,201.3,198.86,199.4,234358.0,182.5925,182.8287,180.6126,181.103,234358.0
2020-03-20 09:45:00,199.46,200.39,198.57,199.84,233293.0,181.1575,182.0022,180.3492,181.5026,233293.0
2020-03-20 09:50:00,199.72,201.72,199.26,201.32,226583.0,181.3937,183.2101,180.9759,182.8468,226583.0
2020-03-20 09:55:00,201.3,201.99,200.37,201.05,186187.0,182.8287,183.4554,181.984,182.6016,186187.0
2020-03-20 10:00:00,201.06,202.73,200.89,202.55,171913.0,182.6107,184.1275,182.4563,183.964,171913.0
2020-03-20 10:05:00,202.56,202.83,200.75,201.31,109824.0,183.9731,184.2183,182.3291,182.8378,109824.0
2020-03-20 10:10:00,201.31,202.09,201.01,201.39,77848.0,182.8378,183.5462,182.5653,182.9104,77848.0
2020-03-20 10:15:00,201.44,202.32,201.42,201.65,46823.0,182.9558,183.7551,182.9377,183.1466,46823.0
2020-03-20 10:20:00,201.5,202.93,201.18,202.81,71424.0,183.0103,184.3091,182.7197,184.2001,71424.0
2020-03-20 10:25:00,202.82,203.27,202.39,202.96,77950.0,184.2092,184.6179,183.8187,184.3364,77950.0
2020-03-20 10:30:00,202.91,203.95,202.9,203.95,80583.0,184.2909,185.2355,184.2819,185.2355,80583.0
2020-03-20 10:35:00,203.94,204.0,203.2,203.62,142410.0,185.2264,185.2809,184.5543,184.9358,142410.0
2020-03-20 10:40:00,203.74,204.1,202.8,203.05,105867.0,185.0448,185.3718,184.191,184.4181,105867.0
2020-03-20 10:45:00,202.99,203.69,202.22,203.56,96791.0,184.3636,184.9994,183.6643,184.8813,96791.0
2020-03-20 10:50:00,203.52,204.67,203.52,204.53,96192.0,184.845,185.8894,184.845,185.7623,96192.0
2020-03-20 10:55:00,204.53,204.87,204.14,204.72,106326.0,185.7623,186.0711,185.4081,185.9349,106326.0
2020-03-20 11:00:00,204.67,205.17,204.01,204.16,118073.0,185.8894,186.3436,185.29,185.4262,118073.0
2020-03-20 11:05:00,204.14,204.8,203.48,204.53,115512.0,185.4081,186.0075,184.8086,185.7623,115512.0
2020-03-20 11:10:00,204.8,205.29,204.2,204.24,117024.0,186.0075,186.4526,185.4626,185.4989,117024.0
2020-03-20 11:15:00,204.17,204.48,202.52,202.62,141059.0,185.4353,185.7169,183.9367,184.0276,141059.0
2020-03-20 11:20:00,202.63,202.64,199.95,199.98,262049.0,184.0366,184.0457,181.6026,181.6298,262049.0
2020-03-20 11:25:00,199.91,201.29,199.77,200.72,116421.0,181.5662,182.8196,181.4391,182.3019,116421.0
2020-03-20 11:30:00,200.69,201.71,200.09,201.0,108851.0,182.2747,183.2011,181.7297,182.5562,108851.0
2020-03-20 11:35:00,200.93,201.97,200.38,201.2,112885.0,182.4926,183.4372,181.9931,182.7379,112885.0
2020-03-20 11:40:00,201.0,201.86,200.75,201.1,43800.0,182.5562,183.3373,182.3291,182.647,43800.0
2020-03-20 11:45:00,201.09,201.66,200.51,201.59,54656.0,182.6379,183.1556,182.1112,183.0921,54656.0
2020-03-20 11:50:00,201.4,201.87,200.49,200.93,61823.0,182.9195,183.3464,182.093,182.4926,61823.0
2020-03-20 11:55:00,200.9,201.71,200.9,201.05,42570.0,182.4654,183.2011,182.4654,182.6016,42570.0
2020-03-20 12:00:00,201.05,201.48,200.33,200.4,37259.0,182.6016,182.9922,181.9477,182.0113,37259.0
2020-03-20 12:05:00,200.41,200.52,198.76,198.89,107570.0,182.0203,182.1203,180.5218,180.6398,107570.0
2020-03-20 12:10:00,198.85,200.01,198.85,199.72,98260.0,180.6035,181.6571,180.6035,181.3937,98260.0
2020-03-20 12:15:00,199.67,199.99,198.8,198.92,55982.0,181.3482,181.6389,180.5581,180.6671,55982.0
2020-03-20 12:20:00,198.95,199.38,197.97,198.44,93127.0,180.6943,181.0849,179.8042,180.2311,93127.0
2020-03-20 12:25:00,198.47,198.53,197.13,197.91,87575.0,180.2584,180.3129,179.0413,179.7497,87575.0
2020-03-20 12:30:00,197.81,199.21,197.6,199.09,87610.0,179.6589,180.9305,179.4682,180.8215,87610.0
2020-03-20 12:35:00,199.11,199.11,198.36,198.58,94270.0,180.8396,180.8396,180.1585,180.3583,94270.0
2020-03-20 12:40:00,198.57,199.03,197.78,198.64,55078.0,180.3492,180.767,179.6317,180.4128,55078.0
2020-03-20 12:45:00,198.67,199.86,198.45,199.32,56056.0,180.44,181.5208,180.2402,181.0304,56056.0
2020-03-20 12:50:00,199.39,200.32,199.32,200.0,48757.0,181.0939,181.9386,181.0304,181.648,48757.0
2020-03-20 12:55:00,200.03,200.75,199.32,199.32,90278.0,181.6752,182.3291,181.0304,181.0304,90278.0
2020-03-20 13:00:00,199.33,200.97,199.14,200.0,67711.0,181.0394,182.529,180.8669,181.648,67711.0
2020-03-20 13:05:00,199.96,200.63,199.77,200.54,37435.0,181.6116,182.2202,181.4391,182.1384,37435.0
2020-03-20 13:10:00,200.58,201.2,199.54,199.54,68550.0,182.1747,182.7379,181.2302,181.2302,68550.0
2020-03-20 13:15:00,199.6,200.5,199.28,199.85,116955.0,181.2847,182.1021,180.994,181.5117,116955.0
2020-03-20 13:20:00,199.87,200.03,198.94,199.03,68944.0,181.5299,181.6752,180.6852,180.767,68944.0
2020-03-20 13:25:00,199.04,199.21,198.36,198.65,88461.0,180.7761,180.9305,180.1585,180.4218,88461.0
2020-03-20 13:30:00,198.74,199.68,198.63,198.79,65734.0,180.5036,181.3573,180.4037,180.549,65734.0
2020-03-20 13:35:00,198.92,199.36,198.0,199.13,86101.0,180.6671,181.0667,179.8315,180.8578,86101.0
2020-03-20 13:40:00,199.06,199.52,198.35,198.95,55095.0,180.7942,181.212,180.1494,180.6943,55095.0
2020-03-20 13:45:00,198.94,199.52,198.55,198.58,39882.0,180.6852,181.212,180.331,180.3583,39882.0
2020-03-20 13:50:00,198.73,199.33,198.68,198.88,57089.0,180.4945,181.0394,180.4491,180.6307,57089.0
2020-03-20 13:55:00,198.85,199.3,198.68,199.3,32273.0,180.6035,181.0122,180.4491,181.0122,32273.0
2020-03-20 14:00:00,199.31,199.5,198.68,199.01,47565.0,181.0213,181.1938,180.4491,180.7488,47565.0
2020-03-20 14:05:00,199.0,200.01,199.0,199.37,69696.0,180.7397,181.6571,180.7397,181.0758,69696.0
2020-03-20 14:10:00,199.42,199.61,198.39,198.41,80644.0,181.1212,181.2938,180.1857,180.2039,80644.0
2020-03-20 14:15:00,198.35,198.4,197.37,197.57,89323.0,180.1494,180.1948,179.2593,179.4409,89323.0
2020-03-20 14:20:00,197.74,198.4,196.9,196.93,95868.0,179.5953,180.1948,178.8324,178.8597,95868.0
2020-03-20 14:25:00,196.95,197.17,195.89,196.45,130926.0,178.8778,179.0776,177.9151,178.4237,130926.0
2020-03-20 14:30:00,196.51,197.15,195.88,195.94,79331.0,178.4782,179.0595,177.906,177.9605,79331.0
2020-03-20 14:35:00,195.82,196.54,195.0,195.72,144525.0,177.8515,178.5055,177.1068,177.7607,144525.0
2020-03-20 14:40:00,195.7,195.91,194.96,195.48,113251.0,177.7425,177.9333,177.0704,177.5427,113251.0
2020-03-20 14:45:00,195.55,196.68,195.48,195.84,99012.0,177.6063,178.6326,177.5427,177.8697,99012.0
2020-03-20 14:50:00,195.96,196.36,194.45,194.45,127012.0,177.9787,178.342,176.6072,176.6072,127012.0
2020-03-20 14:55:00,194.51,194.9,193.47,194.23,109945.0,176.6617,177.0159,175.7172,176.4074,109945.0
2020-03-20 15:00:00,194.22,195.02,193.39,193.75,127017.0,176.3983,177.1249,175.6445,175.9715,127017.0
2020-03-20 15:05:00,193.76,194.7,193.61,194.02,85972.0,175.9806,176.8343,175.8443,176.2167,85972.0
2020-03-20 15:10:00,194.01,194.92,193.59,194.16,122471.0,176.2076,177.0341,175.8262,176.3438,122471.0
2020-03-20 15:15:00,194.23,194.55,192.69,192.74,116773.0,176.4074,176.6981,175.0087,175.0541,116773.0
2020-03-20 15:20:00,192.73,193.8,192.73,193.59,124453.0,175.0451,176.0169,175.0451,175.8262,124453.0
2020-03-20 15:25:00,193.68,196.62,193.39,195.72,200570.0,175.9079,178.5781,175.6445,177.7607,200570.0
2020-03-20 15:30:00,195.75,196.94,195.48,196.67,300336.0,177.7879,178.8688,177.5427,178.6235,300336.0
2020-03-20 15:35:00,196.7,196.7,194.34,194.59,108956.0,178.6508,178.6508,176.5073,176.7344,108956.0
2020-03-20 15:40:00,194.67,195.88,194.06,194.39,147246.0,176.807,177.906,176.253,176.5527,147246.0
2020-03-20 15:45:00,194.31,195.0,193.05,193.12,139448.0,176.4801,177.1068,175.3357,175.3993,139448.0
2020-03-20 15:50:00,193.06,193.14,192.0,192.59,281358.0,175.3448,175.4174,174.382,174.9179,281358.0
2020-03-20 15:55:00,192.58,192.79,191.0,191.66,733758.0,174.9088,175.0996,173.4738,174.0732,733758.0
2020-03-23 09:30:00,190.13,190.54,187.55,189.4,769735.0,172.6836,173.056,170.3404,172.0206,769735.0
2020-03-23 09:35:00,189.4,189.81,184.99,185.75,481479.0,172.0206,172.393,168.0153,168.7055,481479.0
2020-03-23 09:40:00,185.81,187.38,185.68,186.68,266679.0,168.76,170.186,168.642,169.5502,266679.0
2020-03-23 09:45:00,186.62,188.83,185.76,188.46,282189.0,169.4957,171.5029,168.7146,171.1669,282189.0
2020-03-23 09:50:00,188.38,189.48,187.48,188.57,139987.0,171.0942,172.0933,170.2768,171.2668,139987.0
2020-03-23 09:55:00,188.58,189.85,188.55,189.73,145622.0,171.2759,172.4293,171.2486,172.3203,145622.0
2020-03-23 10:00:00,189.56,189.91,187.36,188.31,111074.0,172.1659,172.4838,170.1678,171.0306,111074.0
2020-03-23 10:05:00,188.34,189.48,188.34,189.13,153056.0,171.0579,172.0933,171.0579,171.7754,153056.0
2020-03-23 10:10:00,189.17,190.97,189.15,190.15,158630.0,171.8117,173.4466,171.7936,172.7018,158630.0
2020-03-23 10:15:00,190.25,190.58,187.91,188.06,218021.0,172.7926,173.0923,170.6673,170.8036,218021.0
2020-03-23 10:20:00,188.09,189.51,187.89,189.43,163605.0,170.8308,172.1205,170.6492,172.0479,163605.0
2020-03-23 10:25:00,189.43,189.85,188.3,189.25,66995.0,172.0479,172.4293,171.0216,171.8844,66995.0
2020-03-23 10:30:00,189.25,189.88,188.29,189.14,108820.0,171.8844,172.4566,171.0125,171.7845,108820.0
2020-03-23 10:35:00,189.08,189.32,187.76,188.73,122487.0,171.73,171.948,170.5311,171.4121,122487.0
2020-03-23 10:40:00,188.69,190.19,188.18,189.16,193118.0,171.3758,172.7381,170.9126,171.8026,193118.0
2020-03-23 10:45:00,189.04,189.06,187.97,188.41,117043.0,171.6937,171.7118,170.7218,171.1215,117043.0
2020-03-23 10:50:00,188.47,188.85,187.17,187.46,112910.0,171.176,171.5211,169.9953,170.2586,112910.0
2020-03-23 10:55:00,187.35,187.48,186.3,186.5,142189.0,170.1587,170.2768,169.2051,169.3867,142189.0
2020-03-23 11:00:00,186.47,187.52,186.08,187.31,134077.0,169.3595,170.3131,169.0053,170.1224,134077.0
2020-03-23 11:05:00,187.41,187.49,186.43,186.9,83960.0,170.2132,170.2859,169.3232,169.75,83960.0
2020-03-23 11:10:00,187.1,187.79,186.0,186.26,160075.0,169.9317,170.5584,168.9326,169.1688,160075.0
2020-03-23 11:15:00,186.26,186.51,185.33,185.64,136547.0,169.1688,169.3958,168.3241,168.6056,136547.0
2020-03-23 11:20:00,185.65,185.65,184.63,184.88,159994.0,168.6147,168.6147,167.6883,167.9154,159994.0
2020-03-23 11:25:00,184.83,185.28,183.88,183.91,138265.0,167.87,168.2787,167.0071,167.0344,138265.0
2020-03-23 11:30:00,183.98,185.09,183.88,184.14,127429.0,167.098,168.1061,167.0071,167.2433,127429.0
2020-03-23 11:35:00,184.09,184.72,183.42,183.54,123879.0,167.1979,167.7701,166.5894,166.6983,123879.0
2020-03-23 11:40:00,183.57,183.95,182.24,182.32,172194.0,166.7256,167.0707,165.5176,165.5903,172194.0
2020-03-23 11:45:00,182.35,183.18,182.1,182.86,133011.0,165.6175,166.3714,165.3905,166.0807,133011.0
2020-03-23 11:50:00,182.78,184.0,182.58,183.38,131950.0,166.0081,167.1161,165.8264,166.553,131950.0
2020-03-23 11:55:00,183.35,184.09,182.86,183.98,76710.0,166.5258,167.1979,166.0807,167.098,76710.0
2020-03-23 12:00:00,183.92,185.31,183.73,184.75,108300.0,167.0435,168.3059,166.8709,167.7973,108300.0
2020-03-23 12:05:00,184.72,185.07,183.53,183.58,142583.0,167.7701,168.0879,166.6893,166.7347,142583.0
2020-03-23 12:10:00,183.63,184.17,183.06,183.92,121694.0,166.7801,167.2705,166.2624,167.0435,121694.0
2020-03-23 12:15:00,183.79,186.64,183.49,185.93,240984.0,166.9254,169.5139,166.6529,168.869,240984.0
2020-03-23 12:20:00,185.94,187.2,185.67,186.46,222383.0,168.8781,170.0225,168.6329,169.3504,222383.0
2020-03-23 12:25:00,186.46,186.71,185.41,185.86,137128.0,169.3504,169.5775,168.3967,168.8055,137128.0
2020-03-23 12:30:00,185.95,185.97,184.75,185.6,225251.0,168.8872,168.9054,167.7973,168.5693,225251.0
2020-03-23 12:35:00,185.73,186.8,185.11,186.47,91419.0,168.6874,169.6592,168.1243,169.3595,91419.0
2020-03-23 12:40:00,186.41,187.85,186.26,187.7,184801.0,169.305,170.6129,169.1688,170.4766,184801.0
2020-03-23 12:45:00,187.67,189.59,187.05,189.33,194433.0,170.4494,172.1932,169.8863,171.957,194433.0
2020-03-23 12:50:00,189.41,189.7,188.46,188.94,166028.0,172.0297,172.2931,171.1669,171.6028,166028.0
2020-03-23 12:55:00,188.94,190.45,188.74,189.82,149204.0,171.6028,172.9743,171.4212,172.4021,149204.0
2020-03-23 13:00:00,189.83,189.83,188.06,188.06,153419.0,172.4112,172.4112,170.8036,170.8036,153419.0
2020-03-23 13:05:00,188.14,189.14,187.94,188.68,120601.0,170.8762,171.7845,170.6946,171.3667,120601.0
2020-03-23 13:10:00,188.69,191.2,188.67,190.74,214888.0,171.3758,173.6555,171.3576,173.2377,214888.0
2020-03-23 13:15:00,190.69,190.83,189.46,190.08,116652.0,173.1923,173.3194,172.0751,172.6382,116652.0
2020-03-23 13:20:00,190.01,190.51,188.93,189.63,118221.0,172.5747,173.0288,171.5938,172.2295,118221.0
2020-03-23 13:25:00,189.52,189.54,188.18,188.24,71877.0,172.1296,172.1478,170.9126,170.9671,71877.0
2020-03-23 13:30:00,188.23,188.23,187.0,188.06,116255.0,170.958,170.958,169.8408,170.8036,116255.0
2020-03-23 13:35:00,188.06,188.06,186.59,186.84,136693.0,170.8036,170.8036,169.4685,169.6955,136693.0
2020-03-23 13:40:00,186.87,188.02,186.34,186.38,91754.0,169.7228,170.7673,169.2414,169.2777,91754.0
2020-03-23 13:45:00,186.55,189.47,186.52,189.19,99669.0,169.4321,172.0842,169.4049,171.8299,99669.0
2020-03-23 13:50:00,189.2,189.35,187.71,188.15,136597.0,171.839,171.9752,170.4857,170.8853,136597.0
2020-03-23 13:55:00,188.1,188.1,185.2,186.03,239870.0,170.8399,170.8399,168.206,168.9599,239870.0
2020-03-23 14:00:00,186.09,186.2,184.43,185.69,139349.0,169.0144,169.1143,167.5067,168.6511,139349.0
2020-03-23 14:05:00,185.56,186.71,184.87,184.89,151761.0,168.533,169.5775,167.9063,167.9245,151761.0
2020-03-23 14:10:00,184.79,185.98,184.72,185.4,223732.0,167.8336,168.9144,167.7701,168.3877,223732.0
2020-03-23 14:15:00,185.37,186.33,184.96,184.96,110132.0,168.3604,169.2323,167.988,167.988,110132.0
2020-03-23 14:20:00,184.98,185.35,184.04,185.18,178735.0,168.0062,168.3423,167.1525,168.1879,178735.0
2020-03-23 14:25:00,185.09,186.83,184.56,186.34,86421.0,168.1061,169.6864,167.6247,169.2414,86421.0
2020-03-23 14:30:00,186.44,186.58,185.21,185.36,90984.0,169.3322,169.4594,168.2151,168.3513,90984.0
2020-03-23 14:35:00,185.42,186.2,184.8,185.37,146162.0,168.4058,169.1143,167.8427,168.3604,146162.0
2020-03-23 14:40:00,185.37,186.74,185.37,186.23,140346.0,168.3604,169.6047,168.3604,169.1415,140346.0
2020-03-23 14:45:00,186.24,187.6,185.29,187.39,139368.0,169.1506,170.3858,168.2878,170.1951,139368.0
2020-03-23 14:50:00,187.17,187.21,185.44,185.75,63121.0,169.9953,170.0316,168.424,168.7055,63121.0
2020-03-23 14:55:00,185.82,186.39,185.15,185.15,62791.0,168.7691,169.2868,168.1606,168.1606,62791.0
2020-03-23 15:00:00,185.37,186.03,184.6,185.83,158659.0,168.3604,168.9599,167.6611,168.7782,158659.0
2020-03-23 15:05:00,185.67,185.97,184.56,184.56,142177.0,168.6329,168.9054,167.6247,167.6247,142177.0
2020-03-23 15:10:00,184.62,184.8,184.02,184.48,250104.0,167.6792,167.8427,167.1343,167.5521,250104.0
2020-03-23 15:15:00,184.42,184.76,183.91,184.17,150177.0,167.4976,167.8064,167.0344,167.2705,150177.0
2020-03-23 15:20:00,184.16,184.16,183.05,183.38,167293.0,167.2614,167.2614,166.2533,166.553,167293.0
2020-03-23 15:25:00,183.37,184.01,182.96,183.44,224492.0,166.5439,167.1252,166.1716,166.6075,224492.0
2020-03-23 15:30:00,183.51,183.77,182.76,183.11,125669.0,166.6711,166.9072,165.9899,166.3078,125669.0
2020-03-23 15:35:00,183.11,184.66,182.7,183.93,171423.0,166.3078,167.7156,165.9354,167.0526,171423.0
2020-03-23 15:40:00,184.0,185.28,183.5,184.67,132626.0,167.1161,168.2787,166.662,167.7247,132626.0
2020-03-23 15:45:00,184.67,185.59,184.37,184.4,207166.0,167.7247,168.5602,167.4522,167.4794,207166.0
2020-03-23 15:50:00,184.43,187.58,184.19,187.56,278706.0,167.5067,170.3676,167.2887,170.3495,278706.0
2020-03-23 15:55:00,187.63,188.09,185.55,185.97,470413.0,170.413,170.8308,168.5239,168.9054,470413.0
2020-03-24 09:30:00,196.27,198.52,196.0,198.51,532222.0,178.2602,180.3038,178.015,180.2947,532222.0
2020-03-24 09:35:00,198.48,199.8,197.37,198.05,411730.0,180.2674,181.4663,179.2593,179.8769,411730.0
2020-03-24 09:40:00,198.24,198.37,196.89,197.36,141315.0,180.0495,180.1675,178.8233,179.2502,141315.0
2020-03-24 09:45:00,197.33,198.21,197.05,197.77,135206.0,179.223,180.0222,178.9687,179.6226,135206.0
2020-03-24 09:50:00,197.73,198.97,197.56,198.69,210790.0,179.5863,180.7125,179.4319,180.4582,210790.0
2020-03-24 09:55:00,198.76,198.97,197.46,197.66,209859.0,180.5218,180.7125,179.341,179.5227,209859.0
2020-03-24 10:00:00,197.73,198.3,197.12,197.74,150745.0,179.5863,180.104,179.0322,179.5953,150745.0
2020-03-24 10:05:00,197.76,198.66,197.76,198.17,125856.0,179.6135,180.4309,179.6135,179.9859,125856.0
2020-03-24 10:10:00,198.24,199.04,197.61,199.04,124672.0,180.0495,180.7761,179.4773,180.7761,124672.0
2020-03-24 10:15:00,199.05,199.85,198.79,199.61,192245.0,180.7851,181.5117,180.549,181.2938,192245.0
2020-03-24 10:20:00,199.63,200.33,199.23,200.33,229411.0,181.3119,181.9477,180.9486,181.9477,229411.0
2020-03-24 10:25:00,200.31,201.1,200.12,200.46,202763.0,181.9295,182.647,181.757,182.0658,202763.0
2020-03-24 10:30:00,200.43,200.54,199.7,200.08,108507.0,182.0385,182.1384,181.3755,181.7206,108507.0
2020-03-24 10:35:00,200.12,200.33,199.61,200.09,168500.0,181.757,181.9477,181.2938,181.7297,168500.0
2020-03-24 10:40:00,200.09,200.62,199.55,200.27,136316.0,181.7297,182.2111,181.2393,181.8932,136316.0
2020-03-24 10:45:00,200.24,200.6,199.4,199.46,137710.0,181.8659,182.1929,181.103,181.1575,137710.0
2020-03-24 10:50:00,199.45,199.91,199.29,199.64,149266.0,181.1484,181.5662,181.0031,181.321,149266.0
2020-03-24 10:55:00,199.56,200.11,199.23,199.38,100576.0,181.2483,181.7479,180.9486,181.0849,100576.0
2020-03-24 11:00:00,199.4,199.97,199.28,199.28,73989.0,181.103,181.6207,180.994,180.994,73989.0
2020-03-24 11:05:00,199.34,199.42,198.39,198.79,92034.0,181.0485,181.1212,180.1857,180.549,92034.0
2020-03-24 11:10:00,198.61,199.84,198.57,199.74,119993.0,180.3855,181.5026,180.3492,181.4118,119993.0
2020-03-24 11:15:00,199.78,200.07,199.17,199.78,112115.0,181.4482,181.7115,180.8941,181.4482,112115.0
2020-03-24 11:20:00,199.74,200.41,199.57,199.89,99124.0,181.4118,182.0203,181.2574,181.5481,99124.0
2020-03-24 11:25:00,199.91,200.66,199.91,200.37,83851.0,181.5662,182.2474,181.5662,181.984,83851.0
2020-03-24 11:30:00,200.33,200.58,199.84,200.31,78412.0,181.9477,182.1747,181.5026,181.9295,78412.0
2020-03-24 11:35:00,200.38,201.29,200.38,201.18,111090.0,181.9931,182.8196,181.9931,182.7197,111090.0
2020-03-24 11:40:00,201.08,201.72,200.83,201.26,140033.0,182.6289,183.2101,182.4018,182.7923,140033.0
2020-03-24 11:45:00,201.32,201.92,200.73,200.99,96959.0,182.8468,183.3918,182.311,182.5471,96959.0
2020-03-24 11:50:00,201.08,201.71,200.59,201.39,88434.0,182.6289,183.2011,182.1838,182.9104,88434.0
2020-03-24 11:55:00,201.48,202.45,201.48,202.39,121464.0,182.9922,183.8732,182.9922,183.8187,121464.0
2020-03-24 12:00:00,202.39,202.63,202.01,202.45,161877.0,183.8187,184.0366,183.4735,183.8732,161877.0
2020-03-24 12:05:00,202.43,202.67,201.74,201.93,116800.0,183.855,184.073,183.2283,183.4009,116800.0
2020-03-24 12:10:00,201.95,202.31,201.65,201.88,73490.0,183.419,183.746,183.1466,183.3555,73490.0
2020-03-24 12:15:00,201.8,202.58,201.7,202.51,69725.0,183.2828,183.9912,183.192,183.9276,69725.0
2020-03-24 12:20:00,202.52,203.12,202.34,202.94,121978.0,183.9367,184.4817,183.7732,184.3182,121978.0
2020-03-24 12:25:00,202.98,203.79,202.94,203.77,210210.0,184.3545,185.0902,184.3182,185.072,210210.0
2020-03-24 12:30:00,203.76,203.84,203.12,203.75,141042.0,185.0629,185.1356,184.4817,185.0539,141042.0
2020-03-24 12:35:00,203.76,204.38,203.47,204.24,144337.0,185.0629,185.6261,184.7996,185.4989,144337.0
2020-03-24 12:40:00,204.18,204.23,203.56,204.11,81565.0,185.4444,185.4898,184.8813,185.3808,81565.0
2020-03-24 12:45:00,204.09,204.12,203.08,203.35,123460.0,185.3627,185.3899,184.4453,184.6906,123460.0
2020-03-24 12:50:00,203.36,203.52,202.83,203.17,100779.0,184.6997,184.845,184.2183,184.5271,100779.0
2020-03-24 12:55:00,203.17,203.5,202.03,202.05,105440.0,184.5271,184.8268,183.4917,183.5099,105440.0
2020-03-24 13:00:00,202.1,202.85,201.94,201.96,175151.0,183.5553,184.2365,183.41,183.4281,175151.0
2020-03-24 13:05:00,201.97,201.99,200.91,201.1,194343.0,183.4372,183.4554,182.4745,182.647,194343.0
2020-03-24 13:10:00,201.09,202.04,200.63,201.87,141080.0,182.6379,183.5008,182.2202,183.3464,141080.0
2020-03-24 13:15:00,201.8,202.0,200.96,201.34,128383.0,183.2828,183.4644,182.5199,182.865,128383.0
2020-03-24 13:20:00,201.36,201.54,200.43,201.32,82565.0,182.8832,183.0467,182.0385,182.8468,82565.0
2020-03-24 13:25:00,201.21,202.27,200.86,201.8,119364.0,182.7469,183.7097,182.4291,183.2828,119364.0
2020-03-24 13:30:00,201.74,202.55,201.72,202.12,100117.0,183.2283,183.964,183.2101,183.5734,100117.0
2020-03-24 13:35:00,202.14,202.73,201.94,202.52,60865.0,183.5916,184.1275,183.41,183.9367,60865.0
2020-03-24 13:40:00,202.56,202.59,201.45,201.95,67940.0,183.9731,184.0003,182.9649,183.419,67940.0
2020-03-24 13:45:00,201.94,202.26,201.03,201.22,78160.0,183.41,183.7006,182.5835,182.756,78160.0
2020-03-24 13:50:00,201.33,201.33,199.95,200.7,122470.0,182.8559,182.8559,181.6026,182.2837,122470.0
2020-03-24 13:55:00,200.72,201.11,200.19,200.48,45643.0,182.3019,182.6561,181.8205,182.0839,45643.0
2020-03-24 14:00:00,200.45,200.98,199.76,199.77,103768.0,182.0567,182.538,181.43,181.4391,103768.0
2020-03-24 14:05:00,199.84,200.12,199.25,199.27,103122.0,181.5026,181.757,180.9668,180.985,103122.0
2020-03-24 14:10:00,199.26,199.7,198.77,199.26,120670.0,180.9759,181.3755,180.5308,180.9759,120670.0
2020-03-24 14:15:00,199.25,200.45,199.13,199.66,113109.0,180.9668,182.0567,180.8578,181.3392,113109.0
2020-03-24 14:20:00,199.69,200.62,199.54,200.62,67274.0,181.3664,182.2111,181.2302,182.2111,67274.0
2020-03-24 14:25:00,200.62,200.95,200.04,200.55,93445.0,182.2111,182.5108,181.6843,182.1475,93445.0
2020-03-24 14:30:00,200.58,200.67,200.02,200.56,55688.0,182.1747,182.2565,181.6661,182.1566,55688.0
2020-03-24 14:35:00,200.66,201.69,200.65,201.58,85805.0,182.2474,183.1829,182.2383,183.083,85805.0
2020-03-24 14:40:00,201.58,201.8,201.1,201.5,53466.0,183.083,183.2828,182.647,183.0103,53466.0
2020-03-24 14:45:00,201.59,201.76,200.56,200.92,50194.0,183.0921,183.2465,182.1566,182.4835,50194.0
2020-03-24 14:50:00,200.81,202.1,200.81,201.87,83309.0,182.3836,183.5553,182.3836,183.3464,83309.0
2020-03-24 14:55:00,201.8,203.37,201.68,203.37,116809.0,183.2828,184.7087,183.1738,184.7087,116809.0
2020-03-24 15:00:00,203.33,203.62,203.0,203.4,106348.0,184.6724,184.9358,184.3727,184.736,106348.0
2020-03-24 15:05:00,203.4,204.42,203.35,204.31,174972.0,184.736,185.6624,184.6906,185.5625,174972.0
2020-03-24 15:10:00,204.34,204.42,203.46,204.08,147240.0,185.5897,185.6624,184.7905,185.3536,147240.0
2020-03-24 15:15:00,204.08,204.25,203.13,203.76,146260.0,185.3536,185.508,184.4908,185.0629,146260.0
2020-03-24 15:20:00,203.63,204.07,203.27,203.65,114996.0,184.9449,185.3445,184.6179,184.963,114996.0
2020-03-24 15:25:00,203.65,204.12,203.32,203.98,111224.0,184.963,185.3899,184.6633,185.2628,111224.0
2020-03-24 15:30:00,203.99,204.66,203.81,204.48,240446.0,185.2718,185.8804,185.1084,185.7169,240446.0
2020-03-24 15:35:00,204.49,204.84,203.79,204.64,170285.0,185.726,186.0438,185.0902,185.8622,170285.0
2020-03-24 15:40:00,204.53,205.37,204.53,205.07,207422.0,185.7623,186.5252,185.7623,186.2527,207422.0
2020-03-24 15:45:00,205.09,205.35,203.4,203.51,219589.0,186.2709,186.5071,184.736,184.8359,219589.0
2020-03-24 15:50:00,203.56,205.85,203.42,205.72,268361.0,184.8813,186.9612,184.7541,186.8431,268361.0
2020-03-24 15:55:00,205.76,207.21,205.73,206.75,700126.0,186.8794,188.1964,186.8522,187.7786,700126.0
2020-03-25 09:30:00,210.55,212.0,208.25,211.98,782534.0,191.2299,192.5468,189.1409,192.5287,782534.0
2020-03-25 09:35:00,211.91,214.28,211.55,214.28,454069.0,192.4651,194.6176,192.1381,194.6176,454069.0
2020-03-25 09:40:00,214.17,214.27,212.4,212.93,179823.0,194.5177,194.6086,192.9101,193.3915,179823.0
2020-03-25 09:45:00,212.79,212.91,211.22,211.25,155912.0,193.2644,193.3733,191.8384,191.8657,155912.0
2020-03-25 09:50:00,211.31,211.66,207.96,208.38,281554.0,191.9202,192.238,188.8776,189.259,281554.0
2020-03-25 09:55:00,208.37,209.42,207.5,207.85,241195.0,189.2499,190.2036,188.4598,188.7777,241195.0
2020-03-25 10:00:00,207.82,208.27,206.14,206.61,240578.0,188.7504,189.1591,187.2246,187.6514,240578.0
2020-03-25 10:05:00,206.79,207.92,206.54,207.55,133793.0,187.8149,188.8412,187.5879,188.5052,133793.0
2020-03-25 10:10:00,207.53,207.66,205.32,205.69,130974.0,188.487,188.6051,186.4798,186.8159,130974.0
2020-03-25 10:15:00,205.71,207.17,205.71,206.78,115670.0,186.834,188.16,186.834,187.8058,115670.0
2020-03-25 10:20:00,206.74,207.78,206.39,207.25,130378.0,187.7695,188.7141,187.4516,188.2327,130378.0
2020-03-25 10:25:00,207.26,207.7,206.33,207.7,89455.0,188.2418,188.6414,187.3971,188.6414,89455.0
2020-03-25 10:30:00,207.65,208.98,207.65,208.56,120157.0,188.596,189.804,188.596,189.4225,120157.0
2020-03-25 10:35:00,208.62,209.79,208.15,209.45,109821.0,189.477,190.5396,189.0501,190.2308,109821.0
2020-03-25 10:40:00,209.46,210.59,209.33,209.9,152406.0,190.2399,191.2662,190.1218,190.6395,152406.0
2020-03-25 10:45:00,209.96,210.49,208.6,209.3,168265.0,190.694,191.1754,189.4588,190.0946,168265.0
2020-03-25 10:50:00,209.29,210.9,209.15,209.88,108093.0,190.0855,191.5478,189.9584,190.6214,108093.0
2020-03-25 10:55:00,209.97,211.61,209.6,211.25,117682.0,190.7031,192.1926,190.3671,191.8657,117682.0
2020-03-25 11:00:00,211.34,211.75,210.84,211.56,153598.0,191.9474,192.3198,191.4933,192.1472,153598.0
2020-03-25 11:05:00,211.59,212.99,211.37,212.75,167020.0,192.1745,193.446,191.9747,193.228,167020.0
2020-03-25 11:10:00,212.73,212.78,211.45,211.73,171879.0,193.2099,193.2553,192.0473,192.3016,171879.0
2020-03-25 11:15:00,211.53,212.23,210.97,211.87,146887.0,192.12,192.7557,191.6114,192.4288,146887.0
2020-03-25 11:20:00,211.81,212.12,211.21,211.9,96499.0,192.3743,192.6558,191.8293,192.456,96499.0
2020-03-25 11:25:00,211.93,213.2,211.7,211.92,160098.0,192.4833,193.6367,192.2744,192.4742,160098.0
2020-03-25 11:30:00,211.83,212.86,211.52,212.63,104991.0,192.3924,193.3279,192.1109,193.119,104991.0
2020-03-25 11:35:00,212.62,213.14,211.96,212.47,112326.0,193.11,193.5822,192.5105,192.9737,112326.0
2020-03-25 11:40:00,212.52,212.96,211.83,212.25,76703.0,193.0191,193.4188,192.3924,192.7739,76703.0
2020-03-25 11:45:00,212.27,212.99,211.46,212.57,97996.0,192.7921,193.446,192.0564,193.0645,97996.0
2020-03-25 11:50:00,212.68,213.0,211.92,212.11,106688.0,193.1644,193.4551,192.4742,192.6468,106688.0
2020-03-25 11:55:00,212.23,212.88,211.71,212.59,79194.0,192.7557,193.3461,192.2835,193.0827,79194.0
2020-03-25 12:00:00,212.51,214.01,212.49,213.91,177169.0,193.01,194.3724,192.9919,194.2816,177169.0
2020-03-25 12:05:00,213.89,214.15,213.5,213.62,96786.0,194.2634,194.4996,193.9092,194.0182,96786.0
2020-03-25 12:10:00,213.58,214.22,213.32,214.13,76595.0,193.9819,194.5631,193.7457,194.4814,76595.0
2020-03-25 12:15:00,214.11,214.8,213.97,214.31,147928.0,194.4632,195.0899,194.3361,194.6449,147928.0
2020-03-25 12:20:00,214.35,215.26,214.26,215.26,108926.0,194.6812,195.5077,194.5995,195.5077,108926.0
2020-03-25 12:25:00,215.21,215.9,215.1,215.4,188236.0,195.4623,196.089,195.3624,195.6349,188236.0
2020-03-25 12:30:00,215.34,215.88,214.5,215.88,151124.0,195.5804,196.0708,194.8174,196.0708,151124.0
2020-03-25 12:35:00,215.95,216.82,215.31,216.78,180257.0,196.1344,196.9246,195.5531,196.8882,180257.0
2020-03-25 12:40:00,216.73,217.04,216.39,216.99,248530.0,196.8428,197.1244,196.534,197.079,248530.0
2020-03-25 12:45:00,216.96,217.76,216.8,217.19,209541.0,197.0517,197.7783,196.9064,197.2606,209541.0
2020-03-25 12:50:00,217.15,217.69,216.36,216.43,164267.0,197.2243,197.7147,196.5068,196.5703,164267.0
2020-03-25 12:55:00,216.36,216.51,215.5,216.15,195226.0,196.5068,196.643,195.7257,196.316,195226.0
2020-03-25 13:00:00,216.17,217.38,215.93,216.92,131924.0,196.3342,197.4332,196.1162,197.0154,131924.0
2020-03-25 13:05:00,216.98,218.33,216.82,218.33,165463.0,197.0699,198.296,196.9246,198.296,165463.0
2020-03-25 13:10:00,218.3,218.3,217.07,217.35,147551.0,198.2688,198.2688,197.1516,197.4059,147551.0
2020-03-25 13:15:00,217.23,218.28,217.21,218.25,107086.0,197.2969,198.2506,197.2788,198.2233,107086.0
2020-03-25 13:20:00,218.29,218.5,217.88,218.25,106020.0,198.2597,198.4504,197.8873,198.2233,106020.0
2020-03-25 13:25:00,218.24,218.32,217.33,218.08,89490.0,198.2143,198.2869,197.3878,198.0689,89490.0
2020-03-25 13:30:00,218.08,218.53,217.52,218.48,153400.0,198.0689,198.4777,197.5603,198.4322,153400.0
2020-03-25 13:35:00,218.48,218.99,218.12,218.8,94487.0,198.4322,198.8954,198.1053,198.7229,94487.0
2020-03-25 13:40:00,218.82,219.78,218.65,219.55,162292.0,198.741,199.613,198.5866,199.4041,162292.0
2020-03-25 13:45:00,219.63,220.17,219.26,219.65,325115.0,199.4767,199.9672,199.1407,199.4949,325115.0
2020-03-25 13:50:00,219.62,220.08,218.33,218.53,163377.0,199.4676,199.8854,198.296,198.4777,163377.0
2020-03-25 13:55:00,218.46,218.84,217.67,218.17,155830.0,198.4141,198.7592,197.6966,198.1507,155830.0
2020-03-25 14:00:00,218.26,218.54,217.27,217.44,117937.0,198.2324,198.4867,197.3333,197.4877,117937.0
2020-03-25 14:05:00,217.44,217.54,215.81,216.65,188567.0,197.4877,197.5785,196.0072,196.7702,188567.0
2020-03-25 14:10:00,216.7,218.42,216.57,218.28,171025.0,196.8156,198.3777,196.6975,198.2506,171025.0
2020-03-25 14:15:00,218.38,219.12,217.96,219.02,122967.0,198.3414,199.0135,197.96,198.9227,122967.0
2020-03-25 14:20:00,218.99,219.48,218.72,218.78,169952.0,198.8954,199.3405,198.6502,198.7047,169952.0
2020-03-25 14:25:00,218.83,219.0,217.62,218.15,164333.0,198.7501,198.9045,197.6512,198.1325,164333.0
2020-03-25 14:30:00,218.13,218.38,216.59,216.83,167133.0,198.1144,198.3414,196.7157,196.9336,167133.0
2020-03-25 14:35:00,216.93,217.62,216.39,217.49,193336.0,197.0245,197.6512,196.534,197.5331,193336.0
2020-03-25 14:40:00,217.38,217.69,216.75,217.49,123665.0,197.4332,197.7147,196.861,197.5331,123665.0
2020-03-25 14:45:00,217.46,218.8,217.46,218.51,135759.0,197.5058,198.7229,197.5058,198.4595,135759.0
2020-03-25 14:50:00,218.42,218.76,217.57,218.13,106086.0,198.3777,198.6865,197.6057,198.1144,106086.0
2020-03-25 14:55:00,218.19,219.43,217.98,218.97,210152.0,198.1689,199.2951,197.9781,198.8773,210152.0
2020-03-25 15:00:00,219.0,219.88,218.66,219.88,117623.0,198.9045,199.7038,198.5957,199.7038,117623.0
2020-03-25 15:05:00,219.82,219.86,218.84,219.18,111363.0,199.6493,199.6856,198.7592,199.068,111363.0
2020-03-25 15:10:00,219.12,219.12,217.93,218.53,110070.0,199.0135,199.0135,197.9327,198.4777,110070.0
2020-03-25 15:15:00,218.55,219.25,218.55,218.88,105995.0,198.4958,199.1316,198.4958,198.7955,105995.0
2020-03-25 15:20:00,218.86,219.27,218.33,218.75,88821.0,198.7774,199.1497,198.296,198.6775,88821.0
2020-03-25 15:25:00,218.72,219.2,217.37,217.73,169618.0,198.6502,199.0862,197.4241,197.7511,169618.0
2020-03-25 15:30:00,217.76,219.2,217.76,218.63,137738.0,197.7783,199.0862,197.7783,198.5685,137738.0
2020-03-25 15:35:00,218.58,219.4,218.34,218.69,963528.0,198.5231,199.2678,198.3051,198.623,963528.0
2020-03-25 15:40:00,218.61,219.01,216.41,216.77,228334.0,198.5503,198.9136,196.5522,196.8791,228334.0
2020-03-25 15:45:00,216.63,216.92,214.51,214.84,325764.0,196.752,197.0154,194.8265,195.1262,325764.0
2020-03-25 15:50:00,214.93,215.0,211.5,213.44,518753.0,195.208,195.2716,192.0927,193.8547,518753.0
2020-03-25 15:55:00,213.46,214.21,210.91,211.96,632633.0,193.8729,194.5541,191.5569,192.5105,632633.0
2020-03-26 09:30:00,214.49,217.32,214.01,215.38,458607.0,194.8084,197.3787,194.3724,195.6167,458607.0
2020-03-26 09:35:00,215.46,217.39,215.01,216.46,396834.0,195.6894,197.4423,195.2806,196.5976,396834.0
2020-03-26 09:40:00,216.62,217.0,215.34,215.82,241123.0,196.7429,197.088,195.5804,196.0163,241123.0
2020-03-26 09:45:00,215.93,216.38,214.88,215.57,217940.0,196.1162,196.5249,195.1626,195.7893,217940.0
2020-03-26 09:50:00,215.61,217.01,214.72,216.74,205195.0,195.8256,197.0971,195.0173,196.8519,205195.0
2020-03-26 09:55:00,216.83,218.54,216.83,217.98,278636.0,196.9336,198.4867,196.9336,197.9781,278636.0
2020-03-26 10:00:00,218.02,218.4,217.34,218.0,131257.0,198.0144,198.3596,197.3968,197.9963,131257.0
2020-03-26 10:05:00,218.01,219.72,218.01,219.66,177021.0,198.0054,199.5585,198.0054,199.504,177021.0
2020-03-26 10:10:00,219.61,219.8,218.65,218.65,155271.0,199.4586,199.6311,198.5866,198.5866,155271.0
2020-03-26 10:15:00,218.62,220.39,218.4,220.28,229353.0,198.5594,200.167,198.3596,200.0671,229353.0
2020-03-26 10:20:00,220.29,221.06,219.85,220.38,238511.0,200.0762,200.7755,199.6765,200.1579,238511.0
2020-03-26 10:25:00,220.39,220.74,219.84,219.84,133433.0,200.167,200.4849,199.6674,199.6674,133433.0
2020-03-26 10:30:00,219.93,221.62,219.86,221.49,153597.0,199.7492,201.2841,199.6856,201.166,153597.0
2020-03-26 10:35:00,221.45,221.45,220.09,220.12,175672.0,201.1297,201.1297,199.8945,199.9218,175672.0
2020-03-26 10:40:00,220.12,220.71,219.47,220.62,152181.0,199.9218,200.4576,199.3314,200.3759,152181.0
2020-03-26 10:45:00,220.65,221.14,218.92,219.48,170242.0,200.4031,200.8482,198.8319,199.3405,170242.0
2020-03-26 10:50:00,219.42,220.2,219.21,219.76,116032.0,199.286,199.9944,199.0953,199.5948,116032.0
2020-03-26 10:55:00,219.69,220.78,219.41,220.39,212599.0,199.5312,200.5212,199.2769,200.167,212599.0
2020-03-26 11:00:00,220.53,221.18,219.53,221.09,178074.0,200.2941,200.8845,199.3859,200.8027,178074.0
2020-03-26 11:05:00,221.12,221.5,220.14,220.46,120400.0,200.83,201.1751,199.9399,200.2306,120400.0
2020-03-26 11:10:00,220.62,221.27,220.61,220.86,94692.0,200.3759,200.9662,200.3668,200.5939,94692.0
2020-03-26 11:15:00,220.85,221.95,220.78,221.86,73503.0,200.5848,201.5838,200.5212,201.5021,73503.0
2020-03-26 11:20:00,221.88,222.1,221.38,221.85,159599.0,201.5203,201.7201,201.0661,201.493,159599.0
2020-03-26 11:25:00,221.86,222.47,221.65,222.23,99664.0,201.5021,202.0561,201.3114,201.8381,99664.0
2020-03-26 11:30:00,222.32,223.36,222.02,223.2,169720.0,201.9199,202.8645,201.6474,202.7191,169720.0
2020-03-26 11:35:00,223.15,223.59,222.54,223.36,130991.0,202.6737,203.0733,202.1197,202.8645,130991.0
2020-03-26 11:40:00,223.32,224.06,223.3,223.94,152564.0,202.8281,203.5002,202.81,203.3912,152564.0
2020-03-26 11:45:00,223.9,223.93,222.91,223.47,129910.0,203.3549,203.3821,202.4557,202.9644,129910.0
2020-03-26 11:50:00,223.45,224.04,223.15,224.0,71492.0,202.9462,203.4821,202.6737,203.4457,71492.0
2020-03-26 11:55:00,224.0,224.0,222.82,223.74,130574.0,203.4457,203.4457,202.374,203.2096,130574.0
2020-03-26 12:00:00,223.75,224.1,223.5,224.02,91442.0,203.2187,203.5365,202.9916,203.4639,91442.0
2020-03-26 12:05:00,224.05,224.14,223.13,223.41,52877.0,203.4911,203.5729,202.6556,202.9099,52877.0
2020-03-26 12:10:00,223.44,223.53,222.62,222.77,247201.0,202.9371,203.0189,202.1924,202.3286,247201.0
2020-03-26 12:15:00,222.72,222.84,221.7,221.7,164241.0,202.2832,202.3922,201.3568,201.3568,164241.0
2020-03-26 12:20:00,221.73,222.51,221.33,222.4,175364.0,201.384,202.0924,201.0207,201.9925,175364.0
2020-03-26 12:25:00,222.43,223.01,222.32,222.84,128215.0,202.0198,202.5466,201.9199,202.3922,128215.0
2020-03-26 12:30:00,222.83,223.65,222.83,223.57,61134.0,202.3831,203.1278,202.3831,203.0552,61134.0
2020-03-26 12:35:00,223.54,223.78,222.37,222.88,93699.0,203.0279,203.2459,201.9653,202.4285,93699.0
2020-03-26 12:40:00,222.84,222.84,222.13,222.61,81782.0,202.3922,202.3922,201.7473,202.1833,81782.0
2020-03-26 12:45:00,222.57,222.69,222.0,222.51,117007.0,202.1469,202.2559,201.6292,202.0924,117007.0
2020-03-26 12:50:00,222.49,223.26,222.49,222.86,56727.0,202.0743,202.7736,202.0743,202.4103,56727.0
2020-03-26 12:55:00,222.72,223.2,222.63,223.07,48128.0,202.2832,202.7191,202.2014,202.6011,48128.0
2020-03-26 13:00:00,223.03,223.4,222.9,223.31,46229.0,202.5647,202.9008,202.4467,202.819,46229.0
2020-03-26 13:05:00,223.34,223.59,221.6,221.71,124654.0,202.8463,203.0733,201.2659,201.3659,124654.0
2020-03-26 13:10:00,221.68,221.94,220.71,221.02,106615.0,201.3386,201.5747,200.4576,200.7392,106615.0
2020-03-26 13:15:00,221.01,221.82,220.62,221.16,123518.0,200.7301,201.4658,200.3759,200.8663,123518.0
2020-03-26 13:20:00,221.29,221.29,220.01,220.74,150942.0,200.9844,200.9844,199.8218,200.4849,150942.0
2020-03-26 13:25:00,220.68,221.02,220.32,220.57,64132.0,200.4304,200.7392,200.1034,200.3305,64132.0
2020-03-26 13:30:00,220.48,220.7,219.39,219.97,175878.0,200.2487,200.4485,199.2587,199.7855,175878.0
2020-03-26 13:35:00,219.99,220.54,219.8,220.5,119348.0,199.8037,200.3032,199.6311,200.2669,119348.0
2020-03-26 13:40:00,220.59,221.45,220.32,221.44,87146.0,200.3486,201.1297,200.1034,201.1206,87146.0
2020-03-26 13:45:00,221.41,221.65,220.78,221.62,69769.0,201.0934,201.3114,200.5212,201.2841,69769.0
2020-03-26 13:50:00,221.54,221.76,221.21,221.38,47070.0,201.2115,201.4113,200.9117,201.0661,47070.0
2020-03-26 13:55:00,221.41,221.5,220.86,221.05,71649.0,201.0934,201.1751,200.5939,200.7664,71649.0
2020-03-26 14:00:00,221.09,221.72,220.94,221.58,45457.0,200.8027,201.3749,200.6665,201.2478,45457.0
2020-03-26 14:05:00,221.58,221.59,220.22,220.35,56757.0,201.2478,201.2569,200.0126,200.1306,56757.0
2020-03-26 14:10:00,220.49,220.9,219.71,220.27,65209.0,200.2578,200.6302,199.5494,200.058,65209.0
2020-03-26 14:15:00,220.0,220.48,219.67,220.37,47759.0,199.8128,200.2487,199.513,200.1488,47759.0
2020-03-26 14:20:00,220.23,220.95,219.93,220.42,104664.0,200.0217,200.6756,199.7492,200.1942,104664.0
2020-03-26 14:25:00,220.46,221.04,220.31,220.8,44060.0,200.2306,200.7573,200.0943,200.5394,44060.0
2020-03-26 14:30:00,220.83,222.3,220.81,222.17,155646.0,200.5666,201.9017,200.5484,201.7836,155646.0
2020-03-26 14:35:00,222.13,222.8,221.8,222.4,185140.0,201.7473,202.3558,201.4476,201.9925,185140.0
2020-03-26 14:40:00,222.48,222.5,221.41,221.41,89633.0,202.0652,202.0834,201.0934,201.0934,89633.0
2020-03-26 14:45:00,221.55,222.13,221.41,221.74,50701.0,201.2205,201.7473,201.0934,201.3931,50701.0
2020-03-26 14:50:00,221.75,222.73,221.75,222.24,41409.0,201.4022,202.2923,201.4022,201.8472,41409.0
2020-03-26 14:55:00,222.2,222.6,221.44,222.21,70494.0,201.8109,202.1742,201.1206,201.82,70494.0
2020-03-26 15:00:00,222.15,222.15,221.29,221.67,68056.0,201.7655,201.7655,200.9844,201.3295,68056.0
2020-03-26 15:05:00,221.67,221.74,220.39,220.4,110344.0,201.3295,201.3931,200.167,200.1761,110344.0
2020-03-26 15:10:00,220.38,220.72,219.95,220.24,108694.0,200.1579,200.4667,199.7674,200.0307,108694.0
2020-03-26 15:15:00,220.23,221.08,219.97,221.02,87036.0,200.0217,200.7937,199.7855,200.7392,87036.0
2020-03-26 15:20:00,220.95,221.4,220.64,220.64,74033.0,200.6756,201.0843,200.394,200.394,74033.0
2020-03-26 15:25:00,220.64,221.76,220.64,221.64,100741.0,200.394,201.4113,200.394,201.3023,100741.0
2020-03-26 15:30:00,221.57,222.44,221.53,222.2,165557.0,201.2387,202.0289,201.2024,201.8109,165557.0
2020-03-26 15:35:00,222.15,222.38,219.5,220.47,199869.0,201.7655,201.9744,199.3586,200.2396,199869.0
2020-03-26 15:40:00,220.56,221.3,220.34,220.98,204042.0,200.3214,200.9935,200.1216,200.7028,204042.0
2020-03-26 15:45:00,220.97,221.02,220.01,220.48,227546.0,200.6938,200.7392,199.8218,200.2487,227546.0
2020-03-26 15:50:00,220.48,225.11,220.48,225.03,642847.0,200.2487,204.4539,200.2487,204.3812,642847.0
2020-03-26 15:55:00,225.04,225.87,224.07,225.0,896538.0,204.3903,205.1441,203.5093,204.354,896538.0
2020-03-27 09:30:00,217.55,217.85,216.44,217.25,560277.0,197.5876,197.86,196.5794,197.3151,560277.0
2020-03-27 09:35:00,217.36,218.86,217.14,217.5,226273.0,197.415,198.7774,197.2152,197.5422,226273.0
2020-03-27 09:40:00,217.43,217.64,215.37,215.88,264262.0,197.4786,197.6693,195.6076,196.0708,264262.0
2020-03-27 09:45:00,215.82,215.96,214.57,215.55,157098.0,196.0163,196.1435,194.881,195.7711,157098.0
2020-03-27 09:50:00,215.58,216.7,215.39,215.45,172403.0,195.7983,196.8156,195.6258,195.6803,172403.0
2020-03-27 09:55:00,215.54,216.88,215.54,216.46,116491.0,195.762,196.9791,195.762,196.5976,116491.0
2020-03-27 10:00:00,216.4,216.53,215.68,216.43,79728.0,196.5431,196.6612,195.8892,196.5703,79728.0
2020-03-27 10:05:00,216.46,217.64,216.44,217.56,156890.0,196.5976,197.6693,196.5794,197.5967,156890.0
2020-03-27 10:10:00,217.59,218.04,217.07,217.65,183672.0,197.6239,198.0326,197.1516,197.6784,183672.0
2020-03-27 10:15:00,217.64,217.82,216.25,216.59,106806.0,197.6693,197.8328,196.4069,196.7157,106806.0
2020-03-27 10:20:00,216.53,217.04,215.99,216.39,69149.0,196.6612,197.1244,196.1707,196.534,69149.0
2020-03-27 10:25:00,216.38,217.12,216.22,216.66,57270.0,196.5249,197.197,196.3796,196.7792,57270.0
2020-03-27 10:30:00,216.72,216.87,215.88,216.14,70915.0,196.8337,196.97,196.0708,196.307,70915.0
2020-03-27 10:35:00,216.12,216.66,215.71,216.36,65755.0,196.2888,196.7792,195.9164,196.5068,65755.0
2020-03-27 10:40:00,216.32,216.94,216.04,216.19,45673.0,196.4704,197.0336,196.2161,196.3524,45673.0
2020-03-27 10:45:00,216.2,216.85,215.91,216.71,62095.0,196.3615,196.9518,196.0981,196.8247,62095.0
2020-03-27 10:50:00,216.62,217.14,216.2,217.09,74514.0,196.7429,197.2152,196.3615,197.1698,74514.0
2020-03-27 10:55:00,217.15,217.24,216.35,216.66,43565.0,197.2243,197.306,196.4977,196.7792,43565.0
2020-03-27 11:00:00,216.69,217.22,216.69,217.1,44508.0,196.8065,197.2879,196.8065,197.1789,44508.0
2020-03-27 11:05:00,217.13,218.37,216.71,218.24,115340.0,197.2061,198.3323,196.8247,198.2143,115340.0
2020-03-27 11:10:00,218.17,218.37,217.85,218.05,121488.0,198.1507,198.3323,197.86,198.0417,121488.0
2020-03-27 11:15:00,218.08,219.67,218.03,219.26,145164.0,198.0689,199.513,198.0235,199.1407,145164.0
2020-03-27 11:20:00,219.2,219.28,218.09,218.35,84017.0,199.0862,199.1588,198.078,198.3142,84017.0
2020-03-27 11:25:00,218.29,218.74,217.37,217.93,105032.0,198.2597,198.6684,197.4241,197.9327,105032.0
2020-03-27 11:30:00,217.89,218.16,217.31,218.0,45808.0,197.8964,198.1416,197.3696,197.9963,45808.0
2020-03-27 11:35:00,218.04,218.5,217.85,217.96,54221.0,198.0326,198.4504,197.86,197.96,54221.0
2020-03-27 11:40:00,217.96,218.21,217.21,217.42,80120.0,197.96,198.187,197.2788,197.4695,80120.0
2020-03-27 11:45:00,217.42,217.47,216.73,217.07,79948.0,197.4695,197.5149,196.8428,197.1516,79948.0
2020-03-27 11:50:00,217.15,217.53,216.92,217.42,47013.0,197.2243,197.5694,197.0154,197.4695,47013.0
2020-03-27 11:55:00,217.41,217.57,216.44,216.71,67494.0,197.4604,197.6057,196.5794,196.8247,67494.0
2020-03-27 12:00:00,216.66,217.1,216.48,216.66,68660.0,196.7792,197.1789,196.6158,196.7792,68660.0
2020-03-27 12:05:00,216.7,217.17,216.48,216.8,43744.0,196.8156,197.2424,196.6158,196.9064,43744.0
2020-03-27 12:10:00,216.79,217.31,216.78,217.03,50525.0,196.8973,197.3696,196.8882,197.1153,50525.0
2020-03-27 12:15:00,217.11,218.03,216.82,217.98,58609.0,197.188,198.0235,196.9246,197.9781,58609.0
2020-03-27 12:20:00,217.97,217.97,217.27,217.53,54980.0,197.969,197.969,197.3333,197.5694,54980.0
2020-03-27 12:25:00,217.49,217.95,217.3,217.32,38720.0,197.5331,197.9509,197.3605,197.3787,38720.0
2020-03-27 12:30:00,217.3,218.4,217.03,218.18,80568.0,197.3605,198.3596,197.1153,198.1598,80568.0
2020-03-27 12:35:00,218.25,218.7,218.12,218.47,58825.0,198.2233,198.6321,198.1053,198.4232,58825.0
2020-03-27 12:40:00,218.42,218.82,218.31,218.76,39796.0,198.3777,198.741,198.2778,198.6865,39796.0
2020-03-27 12:45:00,218.8,218.86,218.12,218.2,48088.0,198.7229,198.7774,198.1053,198.1779,48088.0
2020-03-27 12:50:00,218.12,218.84,218.1,218.66,27540.0,198.1053,198.7592,198.0871,198.5957,27540.0
2020-03-27 12:55:00,218.69,218.86,218.25,218.82,38074.0,198.623,198.7774,198.2233,198.741,38074.0
2020-03-27 13:00:00,218.83,219.21,218.61,218.91,48241.0,198.7501,199.0953,198.5503,198.8228,48241.0
2020-03-27 13:05:00,218.94,218.99,218.12,218.23,48578.0,198.85,198.8954,198.1053,198.2052,48578.0
2020-03-27 13:10:00,218.39,218.49,217.91,217.97,32798.0,198.3505,198.4413,197.9145,197.969,32798.0
2020-03-27 13:15:00,217.98,218.32,217.56,218.13,32097.0,197.9781,198.2869,197.5967,198.1144,32097.0
2020-03-27 13:20:00,218.15,218.46,218.1,218.41,23059.0,198.1325,198.4141,198.0871,198.3687,23059.0
2020-03-27 13:25:00,218.45,219.06,217.74,217.97,73738.0,198.405,198.959,197.7601,197.969,73738.0
2020-03-27 13:30:00,217.99,219.39,217.75,219.31,44214.0,197.9872,199.2587,197.7692,199.1861,44214.0
2020-03-27 13:35:00,219.29,220.17,218.7,220.16,110314.0,199.1679,199.9672,198.6321,199.9581,110314.0
2020-03-27 13:40:00,220.16,220.89,219.9,219.95,162390.0,199.9581,200.6211,199.7219,199.7674,162390.0
2020-03-27 13:45:00,220.03,220.43,219.47,220.19,95703.0,199.84,200.2033,199.3314,199.9853,95703.0
2020-03-27 13:50:00,220.24,220.36,219.63,219.81,65138.0,200.0307,200.1397,199.4767,199.6402,65138.0
2020-03-27 13:55:00,219.81,220.27,219.32,219.38,62026.0,199.6402,200.058,199.1952,199.2497,62026.0
2020-03-27 14:00:00,219.42,219.59,218.76,218.76,67274.0,199.286,199.4404,198.6865,198.6865,67274.0
2020-03-27 14:05:00,218.84,219.22,218.58,218.66,65837.0,198.7592,199.1043,198.5231,198.5957,65837.0
2020-03-27 14:10:00,218.73,219.32,218.72,219.23,57084.0,198.6593,199.1952,198.6502,199.1134,57084.0
2020-03-27 14:15:00,219.26,219.86,219.11,219.65,44368.0,199.1407,199.6856,199.0044,199.4949,44368.0
2020-03-27 14:20:00,219.75,219.78,219.2,219.27,26501.0,199.5857,199.613,199.0862,199.1497,26501.0
2020-03-27 14:25:00,219.31,219.95,219.03,219.59,39220.0,199.1861,199.7674,198.9318,199.4404,39220.0
2020-03-27 14:30:00,219.68,220.32,219.47,220.11,41758.0,199.5221,200.1034,199.3314,199.9127,41758.0
2020-03-27 14:35:00,220.12,220.25,219.68,219.81,62084.0,199.9218,200.0398,199.5221,199.6402,62084.0
2020-03-27 14:40:00,219.86,220.01,219.1,219.15,34614.0,199.6856,199.8218,198.9953,199.0408,34614.0
2020-03-27 14:45:00,219.17,219.42,218.73,219.05,85711.0,199.0589,199.286,198.6593,198.9499,85711.0
2020-03-27 14:50:00,218.98,219.76,218.54,219.59,132872.0,198.8864,199.5948,198.4867,199.4404,132872.0
2020-03-27 14:55:00,219.63,220.4,219.56,220.35,51698.0,199.4767,200.1761,199.4131,200.1306,51698.0
2020-03-27 15:00:00,220.27,220.75,219.88,220.66,72946.0,200.058,200.4939,199.7038,200.4122,72946.0
2020-03-27 15:05:00,220.66,221.38,220.3,221.21,99096.0,200.4122,201.0661,200.0852,200.9117,99096.0
2020-03-27 15:10:00,221.3,221.71,220.73,220.8,140689.0,200.9935,201.3659,200.4758,200.5394,140689.0
2020-03-27 15:15:00,220.84,221.87,220.76,221.8,113936.0,200.5757,201.5112,200.503,201.4476,113936.0
2020-03-27 15:20:00,221.68,222.38,221.21,222.25,113658.0,201.3386,201.9744,200.9117,201.8563,113658.0
2020-03-27 15:25:00,222.33,223.26,222.23,222.42,170435.0,201.929,202.7736,201.8381,202.0107,170435.0
2020-03-27 15:30:00,222.41,222.61,220.86,221.28,148797.0,202.0016,202.1833,200.5939,200.9753,148797.0
2020-03-27 15:35:00,221.22,221.22,219.83,219.95,190600.0,200.9208,200.9208,199.6584,199.7674,190600.0
2020-03-27 15:40:00,219.75,219.9,218.28,218.92,186485.0,199.5857,199.7219,198.2506,198.8319,186485.0
2020-03-27 15:45:00,218.96,219.74,217.74,217.97,200676.0,198.8682,199.5766,197.7601,197.969,200676.0
2020-03-27 15:50:00,217.93,217.93,215.94,216.04,303162.0,197.9327,197.9327,196.1253,196.2161,303162.0
2020-03-27 15:55:00,216.05,216.97,216.02,216.35,366786.0,196.2252,197.0608,196.198,196.4977,366786.0
2020-03-30 09:30:00,217.4,218.77,216.75,218.13,250507.0,197.4513,198.6956,196.861,198.1144,250507.0
2020-03-30 09:35:00,218.18,218.24,215.95,216.1,158170.0,198.1598,198.2143,196.1344,196.2706,158170.0
2020-03-30 09:40:00,216.18,216.52,215.1,216.0,135649.0,196.3433,196.6521,195.3624,196.1798,135649.0
2020-03-30 09:45:00,216.0,216.58,215.38,216.44,115910.0,196.1798,196.7066,195.6167,196.5794,115910.0
2020-03-30 09:50:00,216.57,217.42,216.3,216.3,92719.0,196.6975,197.4695,196.4523,196.4523,92719.0
2020-03-30 09:55:00,216.4,216.73,215.92,216.53,168807.0,196.5431,196.8428,196.1071,196.6612,168807.0
2020-03-30 10:00:00,216.55,217.24,215.81,217.24,98834.0,196.6793,197.306,196.0072,197.306,98834.0
2020-03-30 10:05:00,217.17,217.57,216.77,217.24,128860.0,197.2424,197.6057,196.8791,197.306,128860.0
2020-03-30 10:10:00,217.25,217.72,216.7,217.64,65980.0,197.3151,197.742,196.8156,197.6693,65980.0
2020-03-30 10:15:00,217.58,218.71,217.51,218.68,124362.0,197.6148,198.6411,197.5512,198.6139,124362.0
2020-03-30 10:20:00,218.66,218.88,218.23,218.47,132084.0,198.5957,198.7955,198.2052,198.4232,132084.0
2020-03-30 10:25:00,218.42,218.72,218.1,218.39,55384.0,198.3777,198.6502,198.0871,198.3505,55384.0
2020-03-30 10:30:00,218.34,219.04,218.19,218.97,47671.0,198.3051,198.9409,198.1689,198.8773,47671.0
2020-03-30 10:35:00,219.0,219.76,219.0,219.52,109147.0,198.9045,199.5948,198.9045,199.3768,109147.0
2020-03-30 10:40:00,219.6,219.9,219.32,219.36,138686.0,199.4495,199.7219,199.1952,199.2315,138686.0
2020-03-30 10:45:00,219.35,219.94,219.31,219.9,65889.0,199.2224,199.7583,199.1861,199.7219,65889.0
2020-03-30 10:50:00,219.9,219.99,218.83,219.09,69390.0,199.7219,199.8037,198.7501,198.9863,69390.0
2020-03-30 10:55:00,219.1,219.21,218.11,218.66,65999.0,198.9953,199.0953,198.0962,198.5957,65999.0
2020-03-30 11:00:00,218.59,219.48,218.42,219.47,67814.0,198.5321,199.3405,198.3777,199.3314,67814.0
2020-03-30 11:05:00,219.44,220.16,219.15,219.83,110124.0,199.3042,199.9581,199.0408,199.6584,110124.0
2020-03-30 11:10:00,219.83,220.46,219.75,220.17,83603.0,199.6584,200.2306,199.5857,199.9672,83603.0
2020-03-30 11:15:00,220.17,220.84,219.97,220.84,72942.0,199.9672,200.5757,199.7855,200.5757,72942.0
2020-03-30 11:20:00,220.83,221.2,220.55,220.83,92649.0,200.5666,200.9027,200.3123,200.5666,92649.0
2020-03-30 11:25:00,220.72,221.33,220.43,221.31,70570.0,200.4667,201.0207,200.2033,201.0026,70570.0
2020-03-30 11:30:00,221.33,221.6,221.13,221.4,58232.0,201.0207,201.2659,200.8391,201.0843,58232.0
2020-03-30 11:35:00,221.42,221.42,220.5,220.54,91545.0,201.1025,201.1025,200.2669,200.3032,91545.0
2020-03-30 11:40:00,220.57,221.15,220.57,221.06,59028.0,200.3305,200.8572,200.3305,200.7755,59028.0
2020-03-30 11:45:00,221.0,221.01,220.37,220.63,43489.0,200.721,200.7301,200.1488,200.385,43489.0
2020-03-30 11:50:00,220.58,220.9,220.47,220.81,23736.0,200.3395,200.6302,200.2396,200.5484,23736.0
2020-03-30 11:55:00,220.65,221.04,220.65,220.73,46148.0,200.4031,200.7573,200.4031,200.4758,46148.0
2020-03-30 12:00:00,220.76,220.81,220.05,220.13,57342.0,200.503,200.5484,199.8582,199.9308,57342.0
2020-03-30 12:05:00,220.15,220.41,219.76,220.02,46672.0,199.949,200.1851,199.5948,199.8309,46672.0
2020-03-30 12:10:00,220.02,220.56,220.02,220.38,50054.0,199.8309,200.3214,199.8309,200.1579,50054.0
2020-03-30 12:15:00,220.38,221.28,220.32,221.14,45445.0,200.1579,200.9753,200.1034,200.8482,45445.0
2020-03-30 12:20:00,221.09,221.14,220.54,220.84,53339.0,200.8027,200.8482,200.3032,200.5757,53339.0
2020-03-30 12:25:00,220.84,221.44,220.81,221.39,35418.0,200.5757,201.1206,200.5484,201.0752,35418.0
2020-03-30 12:30:00,221.4,221.4,220.69,220.8,65357.0,201.0843,201.0843,200.4394,200.5394,65357.0
2020-03-30 12:35:00,220.73,221.34,220.62,221.32,28695.0,200.4758,201.0298,200.3759,201.0116,28695.0
2020-03-30 12:40:00,221.33,221.44,220.97,221.01,34986.0,201.0207,201.1206,200.6938,200.7301,34986.0
2020-03-30 12:45:00,221.15,221.29,220.76,221.13,42603.0,200.8572,200.9844,200.503,200.8391,42603.0
2020-03-30 12:50:00,221.15,221.79,221.1,221.79,51237.0,200.8572,201.4385,200.8118,201.4385,51237.0
2020-03-30 12:55:00,221.74,221.74,221.37,221.62,30237.0,201.3931,201.3931,201.0571,201.2841,30237.0
2020-03-30 13:00:00,221.64,221.64,221.07,221.21,38347.0,201.3023,201.3023,200.7846,200.9117,38347.0
2020-03-30 13:05:00,221.22,221.22,220.5,220.64,30871.0,200.9208,200.9208,200.2669,200.394,30871.0
2020-03-30 13:10:00,220.68,221.07,220.66,220.85,46944.0,200.4304,200.7846,200.4122,200.5848,46944.0
2020-03-30 13:15:00,220.9,221.35,220.9,221.12,31134.0,200.6302,201.0389,200.6302,200.83,31134.0
2020-03-30 13:20:00,221.05,221.18,220.72,221.01,40590.0,200.7664,200.8845,200.4667,200.7301,40590.0
2020-03-30 13:25:00,221.05,221.2,220.9,221.05,14132.0,200.7664,200.9027,200.6302,200.7664,14132.0
2020-03-30 13:30:00,221.05,221.15,220.67,221.04,21256.0,200.7664,200.8572,200.4213,200.7573,21256.0
2020-03-30 13:35:00,221.02,221.1,220.61,220.95,32597.0,200.7392,200.8118,200.3668,200.6756,32597.0
2020-03-30 13:40:00,221.02,221.02,220.04,220.45,43654.0,200.7392,200.7392,199.8491,200.2215,43654.0
2020-03-30 13:45:00,220.41,220.59,220.2,220.58,37002.0,200.1851,200.3486,199.9944,200.3395,37002.0
2020-03-30 13:50:00,220.5,220.84,220.37,220.68,25826.0,200.2669,200.5757,200.1488,200.4304,25826.0
2020-03-30 13:55:00,220.67,220.68,219.95,220.2,55135.0,200.4213,200.4304,199.7674,199.9944,55135.0
2020-03-30 14:00:00,220.17,220.23,219.84,220.03,69778.0,199.9672,200.0217,199.6674,199.84,69778.0
2020-03-30 14:05:00,220.03,220.22,219.88,219.98,74724.0,199.84,200.0126,199.7038,199.7946,74724.0
2020-03-30 14:10:00,219.91,219.93,219.28,219.57,71733.0,199.731,199.7492,199.1588,199.4222,71733.0
2020-03-30 14:15:00,219.63,219.9,219.32,219.87,40704.0,199.4767,199.7219,199.1952,199.6947,40704.0
2020-03-30 14:20:00,219.82,220.21,219.33,220.05,62145.0,199.6493,200.0035,199.2042,199.8582,62145.0
2020-03-30 14:25:00,220.13,220.84,219.77,220.81,55354.0,199.9308,200.5757,199.6039,200.5484,55354.0
2020-03-30 14:30:00,220.8,221.1,220.52,220.92,87568.0,200.5394,200.8118,200.285,200.6483,87568.0
2020-03-30 14:35:00,220.93,221.17,220.8,221.17,50184.0,200.6574,200.8754,200.5394,200.8754,50184.0
2020-03-30 14:40:00,221.18,221.86,221.0,221.86,65328.0,200.8845,201.5021,200.721,201.5021,65328.0
2020-03-30 14:45:00,221.87,221.99,221.22,221.5,55926.0,201.5112,201.6202,200.9208,201.1751,55926.0
2020-03-30 14:50:00,221.55,222.05,221.32,221.73,122496.0,201.2205,201.6747,201.0116,201.384,122496.0
2020-03-30 14:55:00,221.73,221.93,221.3,221.52,119243.0,201.384,201.5657,200.9935,201.1933,119243.0
2020-03-30 15:00:00,221.57,222.05,221.33,221.91,85692.0,201.2387,201.6747,201.0207,201.5475,85692.0
2020-03-30 15:05:00,221.92,222.29,221.67,222.26,55689.0,201.5566,201.8926,201.3295,201.8654,55689.0
2020-03-30 15:10:00,222.24,222.93,222.2,222.68,120195.0,201.8472,202.4739,201.8109,202.2468,120195.0
2020-03-30 15:15:00,222.71,222.71,222.06,222.46,94384.0,202.2741,202.2741,201.6837,202.047,94384.0
2020-03-30 15:20:00,222.48,222.82,221.82,221.9,113425.0,202.0652,202.374,201.4658,201.5384,113425.0
2020-03-30 15:25:00,222.0,222.01,220.39,221.11,169679.0,201.6292,201.6383,200.167,200.8209,169679.0
2020-03-30 15:30:00,221.15,221.85,221.09,221.32,98983.0,200.8572,201.493,200.8027,201.0116,98983.0
2020-03-30 15:35:00,221.29,222.39,220.92,222.28,115326.0,200.9844,201.9835,200.6483,201.8836,115326.0
2020-03-30 15:40:00,222.26,222.56,221.99,222.33,118053.0,201.8654,202.1379,201.6202,201.929,118053.0
2020-03-30 15:45:00,222.31,222.95,222.29,222.43,79527.0,201.9108,202.4921,201.8926,202.0198,79527.0
2020-03-30 15:50:00,222.52,223.72,222.51,223.33,239033.0,202.1015,203.1914,202.0924,202.8372,239033.0
2020-03-30 15:55:00,223.45,223.68,222.64,223.21,163076.0,202.9462,203.1551,202.2105,202.7282,163076.0
2020-03-31 09:30:00,221.94,222.65,221.32,222.12,269090.0,201.5747,202.2196,201.0116,201.7382,269090.0
2020-03-31 09:35:00,222.18,222.5,221.24,221.71,276746.0,201.7927,202.0834,200.939,201.3659,276746.0
2020-03-31 09:40:00,221.79,222.53,221.71,221.71,61471.0,201.4385,202.1106,201.3659,201.3659,61471.0
2020-03-31 09:45:00,221.7,221.85,220.59,220.75,136577.0,201.3568,201.493,200.3486,200.4939,136577.0
2020-03-31 09:50:00,220.66,221.17,220.17,220.6,94226.0,200.4122,200.8754,199.9672,200.3577,94226.0
2020-03-31 09:55:00,220.6,221.47,220.51,220.83,82498.0,200.3577,201.1479,200.276,200.5666,82498.0
2020-03-31 10:00:00,221.03,221.95,221.03,221.79,66090.0,200.7483,201.5838,200.7483,201.4385,66090.0
2020-03-31 10:05:00,221.75,222.44,221.75,222.02,79282.0,201.4022,202.0289,201.4022,201.6474,79282.0
2020-03-31 10:10:00,222.1,223.88,222.1,223.87,220256.0,201.7201,203.3367,201.7201,203.3277,220256.0
2020-03-31 10:15:00,223.85,224.36,223.49,224.32,132742.0,203.3095,203.7727,202.9825,203.7364,132742.0
2020-03-31 10:20:00,224.27,224.5,223.85,224.04,153553.0,203.6909,203.8998,203.3095,203.4821,153553.0
2020-03-31 10:25:00,223.98,224.06,223.12,223.44,175199.0,203.4276,203.5002,202.6465,202.9371,175199.0
2020-03-31 10:30:00,223.47,224.26,223.47,223.89,76588.0,202.9644,203.6819,202.9644,203.3458,76588.0
2020-03-31 10:35:00,223.84,224.66,223.78,224.45,85949.0,203.3004,204.0452,203.2459,203.8544,85949.0
2020-03-31 10:40:00,224.49,224.75,224.02,224.12,93785.0,203.8908,204.1269,203.4639,203.5547,93785.0
2020-03-31 10:45:00,224.09,224.3,223.81,224.16,69893.0,203.5275,203.7182,203.2732,203.591,69893.0
2020-03-31 10:50:00,224.03,224.39,223.73,224.0,97276.0,203.473,203.7999,203.2005,203.4457,97276.0
2020-03-31 10:55:00,224.03,224.25,223.5,223.56,61694.0,203.473,203.6728,202.9916,203.0461,61694.0
2020-03-31 11:00:00,223.55,223.59,222.92,223.06,113235.0,203.037,203.0733,202.4648,202.592,113235.0
2020-03-31 11:05:00,223.08,223.75,223.05,223.73,111044.0,202.6101,203.2187,202.5829,203.2005,111044.0
2020-03-31 11:10:00,223.69,224.01,223.69,223.81,87131.0,203.1642,203.4548,203.1642,203.2732,87131.0
2020-03-31 11:15:00,223.8,224.24,223.46,223.56,54053.0,203.2641,203.6637,202.9553,203.0461,54053.0
2020-03-31 11:20:00,223.55,224.0,223.13,223.47,74081.0,203.037,203.4457,202.6556,202.9644,74081.0
2020-03-31 11:25:00,223.5,224.33,223.4,224.27,69415.0,202.9916,203.7454,202.9008,203.6909,69415.0
2020-03-31 11:30:00,224.26,224.58,224.1,224.49,92923.0,203.6819,203.9725,203.5365,203.8908,92923.0
2020-03-31 11:35:00,224.65,224.66,224.0,224.08,55945.0,204.0361,204.0452,203.4457,203.5184,55945.0
2020-03-31 11:40:00,224.12,224.74,224.12,224.5,58619.0,203.5547,204.1178,203.5547,203.8998,58619.0
2020-03-31 11:45:00,224.54,224.54,223.87,224.16,48487.0,203.9362,203.9362,203.3277,203.591,48487.0
2020-03-31 11:50:00,224.16,224.5,223.86,223.88,36006.0,203.591,203.8998,203.3186,203.3367,36006.0
2020-03-31 11:55:00,223.87,224.25,223.69,224.12,38477.0,203.3277,203.6728,203.1642,203.5547,38477.0
2020-03-31 12:00:00,224.11,224.18,223.53,223.56,23947.0,203.5456,203.6092,203.0189,203.0461,23947.0
2020-03-31 12:05:00,223.54,224.14,223.52,224.09,64155.0,203.0279,203.5729,203.0098,203.5275,64155.0
2020-03-31 12:10:00,224.11,224.12,223.66,223.66,23755.0,203.5456,203.5547,203.1369,203.1369,23755.0
2020-03-31 12:15:00,223.68,223.82,223.13,223.22,82006.0,203.1551,203.2822,202.6556,202.7373,82006.0
2020-03-31 12:20:00,223.18,223.27,222.67,222.75,89463.0,202.701,202.7827,202.2378,202.3104,89463.0
2020-03-31 12:25:00,222.65,222.67,221.86,222.34,121730.0,202.2196,202.2378,201.5021,201.938,121730.0
2020-03-31 12:30:00,222.34,222.35,221.51,221.8,58692.0,201.938,201.9471,201.1842,201.4476,58692.0
2020-03-31 12:35:00,221.79,221.86,220.71,220.92,116573.0,201.4385,201.5021,200.4576,200.6483,116573.0
2020-03-31 12:40:00,220.89,221.66,220.89,221.52,83758.0,200.6211,201.3204,200.6211,201.1933,83758.0
2020-03-31 12:45:00,221.42,222.0,221.27,221.97,62191.0,201.1025,201.6292,200.9662,201.602,62191.0
2020-03-31 12:50:00,221.92,222.02,221.68,222.01,35245.0,201.5566,201.6474,201.3386,201.6383,35245.0
2020-03-31 12:55:00,221.93,221.95,221.17,221.34,60198.0,201.5657,201.5838,200.8754,201.0298,60198.0
2020-03-31 13:00:00,221.29,221.92,221.2,221.2,39967.0,200.9844,201.5566,200.9027,200.9027,39967.0
2020-03-31 13:05:00,221.21,221.44,220.75,221.44,44404.0,200.9117,201.1206,200.4939,201.1206,44404.0
2020-03-31 13:10:00,221.37,221.61,221.1,221.33,41641.0,201.0571,201.275,200.8118,201.0207,41641.0
2020-03-31 13:15:00,221.27,221.37,220.92,221.07,18128.0,200.9662,201.0571,200.6483,200.7846,18128.0
2020-03-31 13:20:00,220.95,221.11,220.27,220.54,69546.0,200.6756,200.8209,200.058,200.3032,69546.0
2020-03-31 13:25:00,220.62,220.93,220.55,220.76,41142.0,200.3759,200.6574,200.3123,200.503,41142.0
2020-03-31 13:30:00,220.74,221.24,220.29,220.95,47757.0,200.4849,200.939,200.0762,200.6756,47757.0
2020-03-31 13:35:00,221.03,221.51,220.93,221.18,30245.0,200.7483,201.1842,200.6574,200.8845,30245.0
2020-03-31 13:40:00,221.34,221.57,221.14,221.2,49981.0,201.0298,201.2387,200.8482,200.9027,49981.0
2020-03-31 13:45:00,221.22,221.57,221.22,221.47,25134.0,200.9208,201.2387,200.9208,201.1479,25134.0
2020-03-31 13:50:00,221.39,221.44,220.9,221.08,25669.0,201.0752,201.1206,200.6302,200.7937,25669.0
2020-03-31 13:55:00,221.03,222.0,221.03,221.85,40662.0,200.7483,201.6292,200.7483,201.493,40662.0
2020-03-31 14:00:00,221.92,221.97,221.5,221.61,41664.0,201.5566,201.602,201.1751,201.275,41664.0
2020-03-31 14:05:00,221.7,221.97,221.31,221.86,25037.0,201.3568,201.602,201.0026,201.5021,25037.0
2020-03-31 14:10:00,221.71,221.83,221.23,221.23,25245.0,201.3659,201.4748,200.9299,200.9299,25245.0
2020-03-31 14:15:00,221.26,221.42,220.81,221.08,32708.0,200.9571,201.1025,200.5484,200.7937,32708.0
2020-03-31 14:20:00,221.1,221.45,221.06,221.21,38827.0,200.8118,201.1297,200.7755,200.9117,38827.0
2020-03-31 14:25:00,221.33,221.7,221.27,221.66,49061.0,201.0207,201.3568,200.9662,201.3204,49061.0
2020-03-31 14:30:00,221.61,221.92,221.4,221.72,35336.0,201.275,201.5566,201.0843,201.3749,35336.0
2020-03-31 14:35:00,221.79,222.41,221.62,222.21,54124.0,201.4385,202.0016,201.2841,201.82,54124.0
2020-03-31 14:40:00,222.25,222.29,221.96,222.01,32707.0,201.8563,201.8926,201.5929,201.6383,32707.0
2020-03-31 14:45:00,222.03,222.04,221.18,221.5,43446.0,201.6565,201.6656,200.8845,201.1751,43446.0
2020-03-31 14:50:00,221.56,222.08,221.47,221.76,25086.0,201.2296,201.7019,201.1479,201.4113,25086.0
2020-03-31 14:55:00,221.62,222.01,221.56,221.7,11754.0,201.2841,201.6383,201.2296,201.3568,11754.0
2020-03-31 15:00:00,221.64,222.16,221.39,221.46,27514.0,201.3023,201.7746,201.0752,201.1388,27514.0
2020-03-31 15:05:00,221.46,221.62,220.93,221.22,80733.0,201.1388,201.2841,200.6574,200.9208,80733.0
2020-03-31 15:10:00,221.13,221.2,219.78,220.02,85261.0,200.8391,200.9027,199.613,199.8309,85261.0
2020-03-31 15:15:00,220.02,220.36,219.46,219.51,87233.0,199.8309,200.1397,199.3223,199.3677,87233.0
2020-03-31 15:20:00,219.6,219.75,218.75,218.84,94870.0,199.4495,199.5857,198.6775,198.7592,94870.0
2020-03-31 15:25:00,218.83,219.6,218.83,219.02,151604.0,198.7501,199.4495,198.7501,198.9227,151604.0
2020-03-31 15:30:00,219.05,220.01,219.05,220.01,140146.0,198.9499,199.8218,198.9499,199.8218,140146.0
2020-03-31 15:35:00,219.99,220.3,219.53,220.14,103732.0,199.8037,200.0852,199.3859,199.9399,103732.0
2020-03-31 15:40:00,220.08,220.38,219.54,219.99,90589.0,199.8854,200.1579,199.395,199.8037,90589.0
2020-03-31 15:45:00,219.86,220.1,218.67,218.79,107774.0,199.6856,199.9036,198.6048,198.7138,107774.0
2020-03-31 15:50:00,218.76,220.15,218.71,219.51,234830.0,198.6865,199.949,198.6411,199.3677,234830.0
2020-03-31 15:55:00,219.47,219.73,218.44,219.21,513985.0,199.3314,199.5675,198.3959,199.0953,513985.0
2020-04-01 09:30:00,210.65,211.48,210.04,211.26,393049.0,191.3207,192.0746,190.7667,191.8747,393049.0
2020-04-01 09:35:00,211.24,212.7,210.74,212.13,157743.0,191.8566,193.1826,191.4025,192.6649,157743.0
2020-04-01 09:40:00,212.1,212.9,211.8,212.51,92080.0,192.6377,193.3643,192.3652,193.01,92080.0
2020-04-01 09:45:00,212.38,212.62,211.62,212.19,98925.0,192.892,193.11,192.2017,192.7194,98925.0
2020-04-01 09:50:00,212.2,212.88,212.12,212.54,83462.0,192.7285,193.3461,192.6558,193.0373,83462.0
2020-04-01 09:55:00,212.45,212.53,211.89,212.0,92835.0,192.9556,193.0282,192.4469,192.5468,92835.0
2020-04-01 10:00:00,212.05,212.46,211.35,211.46,162093.0,192.5923,192.9646,191.9565,192.0564,162093.0
2020-04-01 10:05:00,211.47,213.04,211.47,212.65,78298.0,192.0655,193.4914,192.0655,193.1372,78298.0
2020-04-01 10:10:00,212.7,213.02,212.5,212.97,111680.0,193.1826,193.4733,193.001,193.4278,111680.0
2020-04-01 10:15:00,212.95,213.61,212.93,213.12,106510.0,193.4097,194.0091,193.3915,193.5641,106510.0
2020-04-01 10:20:00,213.13,213.47,212.78,212.85,86983.0,193.5732,193.882,193.2553,193.3188,86983.0
2020-04-01 10:25:00,212.81,212.94,212.75,212.78,19349.0,193.2825,193.4006,193.228,193.2553,19349.0
2020-04-01 10:30:00,212.81,213.54,212.47,213.34,59376.0,193.2825,193.9455,192.9737,193.7639,59376.0
2020-04-01 10:35:00,213.37,213.52,213.0,213.07,38663.0,193.7911,193.9274,193.4551,193.5187,38663.0
2020-04-01 10:40:00,213.07,213.35,212.85,213.14,50091.0,193.5187,193.773,193.3188,193.5822,50091.0
2020-04-01 10:45:00,213.13,213.95,213.13,213.77,64818.0,193.5732,194.3179,193.5732,194.1544,64818.0
2020-04-01 10:50:00,213.81,213.99,213.45,213.52,76647.0,194.1908,194.3542,193.8638,193.9274,76647.0
2020-04-01 10:55:00,213.38,213.65,212.97,213.65,60659.0,193.8002,194.0454,193.4278,194.0454,60659.0
2020-04-01 11:00:00,213.6,214.44,213.59,214.31,66479.0,194.0,194.763,193.9909,194.6449,66479.0
2020-04-01 11:05:00,214.34,214.55,214.11,214.5,61665.0,194.6721,194.8629,194.4632,194.8174,61665.0
2020-04-01 11:10:00,214.51,214.78,214.23,214.36,59426.0,194.8265,195.0718,194.5722,194.6903,59426.0
2020-04-01 11:15:00,214.36,214.55,214.02,214.38,60880.0,194.6903,194.8629,194.3815,194.7085,60880.0
2020-04-01 11:20:00,214.37,214.58,213.6,213.6,104603.0,194.6994,194.8901,194.0,194.0,104603.0
2020-04-01 11:25:00,213.61,213.78,212.83,212.85,109833.0,194.0091,194.1635,193.3007,193.3188,109833.0
2020-04-01 11:30:00,212.9,213.34,212.62,213.24,75108.0,193.3643,193.7639,193.11,193.6731,75108.0
2020-04-01 11:35:00,213.24,213.44,212.73,212.76,66205.0,193.6731,193.8547,193.2099,193.2371,66205.0
2020-04-01 11:40:00,212.73,212.85,212.04,212.41,95593.0,193.2099,193.3188,192.5832,192.9192,95593.0
2020-04-01 11:45:00,212.39,212.51,211.89,212.06,63967.0,192.9011,193.01,192.4469,192.6013,63967.0
2020-04-01 11:50:00,212.11,212.37,211.91,212.22,33842.0,192.6468,192.8829,192.4651,192.7467,33842.0
2020-04-01 11:55:00,212.19,212.6,212.0,212.19,51129.0,192.7194,193.0918,192.5468,192.7194,51129.0
2020-04-01 12:00:00,212.05,212.12,211.48,211.52,68649.0,192.5923,192.6558,192.0746,192.1109,68649.0
2020-04-01 12:05:00,211.55,211.87,211.29,211.31,63350.0,192.1381,192.4288,191.902,191.9202,63350.0
2020-04-01 12:10:00,211.33,211.85,211.33,211.85,40132.0,191.9383,192.4106,191.9383,192.4106,40132.0
2020-04-01 12:15:00,211.78,212.0,211.25,211.33,59479.0,192.347,192.5468,191.8657,191.9383,59479.0
2020-04-01 12:20:00,211.33,211.72,211.32,211.4,38683.0,191.9383,192.2925,191.9292,192.0019,38683.0
2020-04-01 12:25:00,211.42,211.69,210.72,210.88,46617.0,192.0201,192.2653,191.3843,191.5296,46617.0
2020-04-01 12:30:00,210.87,211.38,210.87,211.23,37447.0,191.5205,191.9837,191.5205,191.8475,37447.0
2020-04-01 12:35:00,211.05,211.07,210.3,210.52,65199.0,191.684,191.7022,191.0028,191.2027,65199.0
2020-04-01 12:40:00,210.51,210.58,209.94,210.24,78240.0,191.1936,191.2571,190.6759,190.9483,78240.0
2020-04-01 12:45:00,210.15,210.41,209.45,209.53,141537.0,190.8666,191.1027,190.2308,190.3035,141537.0
2020-04-01 12:50:00,209.49,210.22,209.49,210.09,101274.0,190.2672,190.9302,190.2672,190.8121,101274.0
2020-04-01 12:55:00,210.02,210.43,209.9,209.96,81732.0,190.7485,191.1209,190.6395,190.694,81732.0
2020-04-01 13:00:00,209.9,210.7,209.7,210.63,66301.0,190.6395,191.3661,190.4579,191.3026,66301.0
2020-04-01 13:05:00,210.6,210.77,210.3,210.43,89094.0,191.2753,191.4297,191.0028,191.1209,89094.0
2020-04-01 13:10:00,210.45,210.62,210.14,210.25,76701.0,191.1391,191.2935,190.8575,190.9574,76701.0
2020-04-01 13:15:00,210.26,210.49,210.02,210.32,63227.0,190.9665,191.1754,190.7485,191.021,63227.0
2020-04-01 13:20:00,210.31,211.06,210.29,210.97,61942.0,191.0119,191.6931,190.9938,191.6114,61942.0
2020-04-01 13:25:00,210.92,211.13,210.29,210.64,116772.0,191.5659,191.7567,190.9938,191.3116,116772.0
2020-04-01 13:30:00,210.61,210.61,210.04,210.1,75925.0,191.2844,191.2844,190.7667,190.8212,75925.0
2020-04-01 13:35:00,210.07,210.46,210.04,210.45,56935.0,190.7939,191.1482,190.7667,191.1391,56935.0
2020-04-01 13:40:00,210.52,211.02,210.41,210.92,26934.0,191.2027,191.6568,191.1027,191.5659,26934.0
2020-04-01 13:45:00,210.92,211.26,210.45,210.94,47801.0,191.5659,191.8747,191.1391,191.5841,47801.0
2020-04-01 13:50:00,210.93,211.43,210.66,211.33,65423.0,191.575,192.0291,191.3298,191.9383,65423.0
2020-04-01 13:55:00,211.31,211.67,211.31,211.5,51369.0,191.9202,192.2471,191.9202,192.0927,51369.0
2020-04-01 14:00:00,211.48,211.85,211.1,211.67,70549.0,192.0746,192.4106,191.7294,192.2471,70549.0
2020-04-01 14:05:00,211.69,212.03,211.51,211.57,89257.0,192.2653,192.5741,192.1018,192.1563,89257.0
2020-04-01 14:10:00,211.57,211.66,211.18,211.19,83510.0,192.1563,192.238,191.8021,191.8112,83510.0
2020-04-01 14:15:00,211.16,211.28,210.85,211.02,79966.0,191.7839,191.8929,191.5024,191.6568,79966.0
2020-04-01 14:20:00,211.06,211.22,210.7,210.81,55196.0,191.6931,191.8384,191.3661,191.466,55196.0
2020-04-01 14:25:00,210.85,211.29,210.81,211.07,44779.0,191.5024,191.902,191.466,191.7022,44779.0
2020-04-01 14:30:00,211.01,211.01,210.27,210.41,93799.0,191.6477,191.6477,190.9756,191.1027,93799.0
2020-04-01 14:35:00,210.43,210.93,210.24,210.8,78796.0,191.1209,191.575,190.9483,191.457,78796.0
2020-04-01 14:40:00,210.79,210.83,210.38,210.48,68141.0,191.4479,191.4842,191.0755,191.1663,68141.0
2020-04-01 14:45:00,210.53,210.8,210.42,210.49,61930.0,191.2117,191.457,191.1118,191.1754,61930.0
2020-04-01 14:50:00,210.43,210.52,210.01,210.08,90809.0,191.1209,191.2027,190.7394,190.803,90809.0
2020-04-01 14:55:00,210.13,210.15,209.53,209.53,112808.0,190.8484,190.8666,190.3035,190.3035,112808.0
2020-04-01 15:00:00,209.63,210.19,209.63,209.76,82355.0,190.3943,190.9029,190.3943,190.5124,82355.0
2020-04-01 15:05:00,209.7,209.95,209.46,209.49,50030.0,190.4579,190.685,190.2399,190.2672,50030.0
2020-04-01 15:10:00,209.52,209.73,209.31,209.43,113818.0,190.2944,190.4851,190.1037,190.2127,113818.0
2020-04-01 15:15:00,209.41,209.94,209.36,209.89,67367.0,190.1945,190.6759,190.1491,190.6305,67367.0
2020-04-01 15:20:00,209.9,209.9,209.1,209.2,113292.0,190.6395,190.6395,189.913,190.0038,113292.0
2020-04-01 15:25:00,209.13,209.27,208.9,208.9,142178.0,189.9402,190.0674,189.7313,189.7313,142178.0
2020-04-01 15:30:00,208.9,209.36,208.89,209.08,78154.0,189.7313,190.1491,189.7222,189.8948,78154.0
2020-04-01 15:35:00,209.11,209.12,208.2,208.22,189633.0,189.922,189.9311,189.0955,189.1137,189633.0
2020-04-01 15:40:00,208.25,208.57,207.76,208.01,195564.0,189.1409,189.4316,188.6959,188.923,195564.0
2020-04-01 15:45:00,208.17,209.92,208.16,209.7,316825.0,189.0683,190.6577,189.0592,190.4579,316825.0
2020-04-01 15:50:00,209.71,209.78,208.76,209.62,315650.0,190.467,190.5306,189.6041,190.3852,315650.0
2020-04-01 15:55:00,209.65,210.15,208.88,209.34,236351.0,190.4125,190.8666,189.7131,190.1309,236351.0
2020-04-02 09:30:00,208.3,210.27,207.67,209.73,269872.0,189.1864,190.9756,188.6142,190.4851,269872.0
2020-04-02 09:35:00,209.79,210.52,209.48,209.69,134110.0,190.5396,191.2027,190.2581,190.4488,134110.0
2020-04-02 09:40:00,209.74,210.22,208.02,208.16,116997.0,190.4942,190.9302,188.9321,189.0592,116997.0
2020-04-02 09:45:00,208.14,208.35,207.18,207.71,169290.0,189.041,189.2318,188.1691,188.6505,169290.0
2020-04-02 09:50:00,207.68,208.37,207.36,207.41,141182.0,188.6232,189.2499,188.3326,188.378,141182.0
2020-04-02 09:55:00,207.39,209.0,207.37,208.93,108387.0,188.3599,189.8221,188.3417,189.7585,108387.0
2020-04-02 10:00:00,208.99,209.63,208.63,209.19,99461.0,189.813,190.3943,189.4861,189.9947,99461.0
2020-04-02 10:05:00,209.21,210.13,208.68,210.13,77189.0,190.0129,190.8484,189.5315,190.8484,77189.0
2020-04-02 10:10:00,210.13,210.57,209.99,210.35,99655.0,190.8484,191.2481,190.7213,191.0483,99655.0
2020-04-02 10:15:00,210.42,210.89,209.79,210.81,98794.0,191.1118,191.5387,190.5396,191.466,98794.0
2020-04-02 10:20:00,210.76,211.19,210.58,210.9,129063.0,191.4206,191.8112,191.2571,191.5478,129063.0
2020-04-02 10:25:00,210.73,211.49,210.22,211.41,80738.0,191.3934,192.0836,190.9302,192.011,80738.0
2020-04-02 10:30:00,211.38,212.96,211.12,212.6,167258.0,191.9837,193.4188,191.7476,193.0918,167258.0
2020-04-02 10:35:00,212.68,214.79,212.64,214.61,182367.0,193.1644,195.0808,193.1281,194.9174,182367.0
2020-04-02 10:40:00,214.6,214.62,213.01,213.17,193249.0,194.9083,194.9264,193.4642,193.6095,193249.0
2020-04-02 10:45:00,213.18,213.81,212.38,212.45,113634.0,193.6186,194.1908,192.892,192.9556,113634.0
2020-04-02 10:50:00,212.45,213.15,212.02,212.21,77757.0,192.9556,193.5913,192.565,192.7376,77757.0
2020-04-02 10:55:00,212.34,213.57,212.34,213.41,67017.0,192.8556,193.9728,192.8556,193.8275,67017.0
2020-04-02 11:00:00,213.49,213.74,212.88,213.4,37361.0,193.9001,194.1272,193.3461,193.8184,37361.0
2020-04-02 11:05:00,213.42,213.45,212.24,212.53,75347.0,193.8365,193.8638,192.7648,193.0282,75347.0
2020-04-02 11:10:00,212.45,212.64,211.92,212.14,57348.0,192.9556,193.1281,192.4742,192.674,57348.0
2020-04-02 11:15:00,212.24,213.12,212.24,212.84,61485.0,192.7648,193.5641,192.7648,193.3098,61485.0
2020-04-02 11:20:00,212.84,212.88,212.06,212.23,68825.0,193.3098,193.3461,192.6013,192.7557,68825.0
2020-04-02 11:25:00,212.27,212.27,211.06,211.6,127833.0,192.7921,192.7921,191.6931,192.1835,127833.0
2020-04-02 11:30:00,211.53,212.27,211.51,212.03,96832.0,192.12,192.7921,192.1018,192.5741,96832.0
2020-04-02 11:35:00,212.0,212.4,211.2,211.56,113107.0,192.5468,192.9101,191.8203,192.1472,113107.0
2020-04-02 11:40:00,211.53,212.33,211.46,212.03,53736.0,192.12,192.8466,192.0564,192.5741,53736.0
2020-04-02 11:45:00,211.97,212.8,211.69,212.75,87617.0,192.5196,193.2734,192.2653,193.228,87617.0
2020-04-02 11:50:00,212.8,212.92,212.47,212.47,34510.0,193.2734,193.3824,192.9737,192.9737,34510.0
2020-04-02 11:55:00,212.43,213.33,212.41,212.92,64587.0,192.9374,193.7548,192.9192,193.3824,64587.0
2020-04-02 12:00:00,213.03,213.11,212.56,212.81,26006.0,193.4823,193.555,193.0555,193.2825,26006.0
2020-04-02 12:05:00,212.82,213.58,212.81,213.14,37708.0,193.2916,193.9819,193.2825,193.5822,37708.0
2020-04-02 12:10:00,213.08,213.9,212.99,213.67,103291.0,193.5277,194.2725,193.446,194.0636,103291.0
2020-04-02 12:15:00,213.51,213.95,213.3,213.5,36730.0,193.9183,194.3179,193.7276,193.9092,36730.0
2020-04-02 12:20:00,213.56,213.85,212.96,212.96,58996.0,193.9637,194.2271,193.4188,193.4188,58996.0
2020-04-02 12:25:00,212.93,213.35,212.74,212.74,31600.0,193.3915,193.773,193.2189,193.2189,31600.0
2020-04-02 12:30:00,212.87,213.11,212.48,212.52,33499.0,193.337,193.555,192.9828,193.0191,33499.0
2020-04-02 12:35:00,212.51,213.0,212.44,212.64,61490.0,193.01,193.4551,192.9465,193.1281,61490.0
2020-04-02 12:40:00,212.62,212.89,212.4,212.79,20913.0,193.11,193.3552,192.9101,193.2644,20913.0
2020-04-02 12:45:00,212.6,213.12,212.49,213.04,20241.0,193.0918,193.5641,192.9919,193.4914,20241.0
2020-04-02 12:50:00,213.06,213.44,213.02,213.36,24754.0,193.5096,193.8547,193.4733,193.7821,24754.0
2020-04-02 12:55:00,213.25,213.25,212.7,212.93,22865.0,193.6821,193.6821,193.1826,193.3915,22865.0
2020-04-02 13:00:00,213.05,213.67,212.68,213.16,56027.0,193.5005,194.0636,193.1644,193.6004,56027.0
2020-04-02 13:05:00,212.99,212.99,212.3,212.3,71451.0,193.446,193.446,192.8193,192.8193,71451.0
2020-04-02 13:10:00,212.3,212.38,211.53,211.59,70225.0,192.8193,192.892,192.12,192.1745,70225.0
2020-04-02 13:15:00,211.58,211.68,210.89,211.0,84137.0,192.1654,192.2562,191.5387,191.6386,84137.0
2020-04-02 13:20:00,210.87,211.5,210.74,211.07,44352.0,191.5205,192.0927,191.4025,191.7022,44352.0
2020-04-02 13:25:00,211.05,211.12,210.2,210.31,77555.0,191.684,191.7476,190.912,191.0119,77555.0
2020-04-02 13:30:00,210.28,210.51,209.9,210.4,91117.0,190.9847,191.1936,190.6395,191.0937,91117.0
2020-04-02 13:35:00,210.42,210.84,210.28,210.43,52682.0,191.1118,191.4933,190.9847,191.1209,52682.0
2020-04-02 13:40:00,210.35,211.29,210.35,211.23,83343.0,191.0483,191.902,191.0483,191.8475,83343.0
2020-04-02 13:45:00,211.21,211.21,210.74,210.85,39278.0,191.8293,191.8293,191.4025,191.5024,39278.0
2020-04-02 13:50:00,210.87,211.39,210.73,211.15,30201.0,191.5205,191.9928,191.3934,191.7748,30201.0
2020-04-02 13:55:00,211.21,211.24,210.47,210.62,29885.0,191.8293,191.8566,191.1572,191.2935,29885.0
2020-04-02 14:00:00,210.6,210.61,209.44,209.64,78425.0,191.2753,191.2844,190.2218,190.4034,78425.0
2020-04-02 14:05:00,209.64,209.66,208.96,208.96,73166.0,190.4034,190.4216,189.7858,189.7858,73166.0
2020-04-02 14:10:00,209.0,209.91,208.8,209.82,99155.0,189.8221,190.6486,189.6405,190.5669,99155.0
2020-04-02 14:15:00,209.85,209.91,208.64,208.64,73094.0,190.5941,190.6486,189.4952,189.4952,73094.0
2020-04-02 14:20:00,208.61,209.18,208.5,208.89,66575.0,189.4679,189.9856,189.368,189.7222,66575.0
2020-04-02 14:25:00,208.92,210.23,208.82,210.12,100363.0,189.7495,190.9393,189.6586,190.8394,100363.0
2020-04-02 14:30:00,210.05,210.31,209.47,209.87,52907.0,190.7758,191.0119,190.249,190.6123,52907.0
2020-04-02 14:35:00,209.94,210.63,209.91,210.45,58988.0,190.6759,191.3026,190.6486,191.1391,58988.0
2020-04-02 14:40:00,210.39,210.49,209.68,209.75,32875.0,191.0846,191.1754,190.4397,190.5033,32875.0
2020-04-02 14:45:00,209.74,210.27,209.42,209.84,49426.0,190.4942,190.9756,190.2036,190.585,49426.0
2020-04-02 14:50:00,209.81,211.24,209.65,210.82,82725.0,190.5578,191.8566,190.4125,191.4751,82725.0
2020-04-02 14:55:00,210.76,211.94,210.7,211.85,63394.0,191.4206,192.4924,191.3661,192.4106,63394.0
2020-04-02 15:00:00,211.89,212.28,211.38,211.62,81145.0,192.4469,192.8012,191.9837,192.2017,81145.0
2020-04-02 15:05:00,211.69,211.98,211.04,211.92,105900.0,192.2653,192.5287,191.6749,192.4742,105900.0
2020-04-02 15:10:00,211.89,212.03,211.27,211.56,77350.0,192.4469,192.5741,191.8838,192.1472,77350.0
2020-04-02 15:15:00,211.57,212.57,211.45,212.45,68861.0,192.1563,193.0645,192.0473,192.9556,68861.0
2020-04-02 15:20:00,212.39,212.71,212.21,212.28,63281.0,192.9011,193.1917,192.7376,192.8012,63281.0
2020-04-02 15:25:00,212.24,212.45,211.72,212.22,67307.0,192.7648,192.9556,192.2925,192.7467,67307.0
2020-04-02 15:30:00,212.21,212.64,211.43,211.84,114284.0,192.7376,193.1281,192.0291,192.4015,114284.0
2020-04-02 15:35:00,211.8,212.22,211.19,211.49,89299.0,192.3652,192.7467,191.8112,192.0836,89299.0
2020-04-02 15:40:00,211.54,213.05,211.37,213.0,158755.0,192.1291,193.5005,191.9747,193.4551,158755.0
2020-04-02 15:45:00,213.0,213.29,211.86,212.29,122573.0,193.4551,193.7185,192.4197,192.8102,122573.0
2020-04-02 15:50:00,212.29,214.0,212.29,213.9,242081.0,192.8102,194.3633,192.8102,194.2725,242081.0
2020-04-02 15:55:00,213.96,214.24,213.42,214.05,367135.0,194.327,194.5813,193.8365,194.4087,367135.0
2020-04-03 09:30:00,212.73,213.8,212.55,213.35,170952.0,193.2099,194.1817,193.0464,193.773,170952.0
2020-04-03 09:35:00,213.4,213.75,212.85,213.71,72824.0,193.8184,194.1363,193.3188,194.0999,72824.0
2020-04-03 09:40:00,213.69,214.55,213.53,214.07,133648.0,194.0818,194.8629,193.9365,194.4269,133648.0
2020-04-03 09:45:00,214.12,214.45,213.72,213.87,164186.0,194.4723,194.772,194.109,194.2453,164186.0
2020-04-03 09:50:00,213.87,214.08,212.92,213.37,87806.0,194.2453,194.436,193.3824,193.7911,87806.0
2020-04-03 09:55:00,213.33,213.99,213.3,213.45,61748.0,193.7548,194.3542,193.7276,193.8638,61748.0
2020-04-03 10:00:00,213.54,214.29,213.24,213.27,88730.0,193.9455,194.6267,193.6731,193.7003,88730.0
2020-04-03 10:05:00,213.26,214.22,213.25,213.79,78769.0,193.6912,194.5631,193.6821,194.1726,78769.0
2020-04-03 10:10:00,213.87,213.92,213.34,213.49,37429.0,194.2453,194.2907,193.7639,193.9001,37429.0
2020-04-03 10:15:00,213.41,213.41,212.1,212.18,50281.0,193.8275,193.8275,192.6377,192.7103,50281.0
2020-04-03 10:20:00,212.21,212.7,211.79,212.67,70257.0,192.7376,193.1826,192.3561,193.1554,70257.0
2020-04-03 10:25:00,212.63,212.65,211.93,212.15,53935.0,193.119,193.1372,192.4833,192.6831,53935.0
2020-04-03 10:30:00,212.2,212.43,211.42,211.46,81354.0,192.7285,192.9374,192.0201,192.0564,81354.0
2020-04-03 10:35:00,211.38,211.91,210.92,211.16,96731.0,191.9837,192.4651,191.5659,191.7839,96731.0
2020-04-03 10:40:00,211.22,211.69,210.92,211.6,70103.0,191.8384,192.2653,191.5659,192.1835,70103.0
2020-04-03 10:45:00,211.53,211.95,211.3,211.72,64467.0,192.12,192.5014,191.9111,192.2925,64467.0
2020-04-03 10:50:00,211.75,212.14,211.21,211.35,70168.0,192.3198,192.674,191.8293,191.9565,70168.0
2020-04-03 10:55:00,211.41,211.93,211.25,211.93,24051.0,192.011,192.4833,191.8657,192.4833,24051.0
2020-04-03 11:00:00,211.88,212.48,211.87,211.95,72841.0,192.4379,192.9828,192.4288,192.5014,72841.0
2020-04-03 11:05:00,211.74,212.04,211.41,211.84,42904.0,192.3107,192.5832,192.011,192.4015,42904.0
2020-04-03 11:10:00,211.78,211.94,211.06,211.07,63337.0,192.347,192.4924,191.6931,191.7022,63337.0
2020-04-03 11:15:00,211.04,211.43,210.9,211.2,37122.0,191.6749,192.0291,191.5478,191.8203,37122.0
2020-04-03 11:20:00,211.13,211.38,210.44,210.5,32063.0,191.7567,191.9837,191.13,191.1845,32063.0
2020-04-03 11:25:00,210.53,211.21,210.53,211.06,51899.0,191.2117,191.8293,191.2117,191.6931,51899.0
2020-04-03 11:30:00,211.04,211.44,210.59,211.36,64511.0,191.6749,192.0382,191.2662,191.9656,64511.0
2020-04-03 11:35:00,211.38,211.68,210.87,211.51,93019.0,191.9837,192.2562,191.5205,192.1018,93019.0
2020-04-03 11:40:00,211.47,211.49,210.61,210.75,41484.0,192.0655,192.0836,191.2844,191.4115,41484.0
2020-04-03 11:45:00,210.74,210.77,210.03,210.33,51652.0,191.4025,191.4297,190.7576,191.0301,51652.0
2020-04-03 11:50:00,210.44,210.5,210.17,210.42,41325.0,191.13,191.1845,190.8848,191.1118,41325.0
2020-04-03 11:55:00,210.43,211.04,210.42,210.8,62210.0,191.1209,191.6749,191.1118,191.457,62210.0
2020-04-03 12:00:00,210.77,211.1,210.52,210.75,62274.0,191.4297,191.7294,191.2027,191.4115,62274.0
2020-04-03 12:05:00,210.69,210.69,209.83,210.17,50152.0,191.3571,191.3571,190.576,190.8848,50152.0
2020-04-03 12:10:00,210.17,210.28,209.67,209.82,39836.0,190.8848,190.9847,190.4306,190.5669,39836.0
2020-04-03 12:15:00,209.81,210.11,209.33,209.5,86978.0,190.5578,190.8303,190.1218,190.2762,86978.0
2020-04-03 12:20:00,209.5,210.06,209.39,209.74,67133.0,190.2762,190.7849,190.1763,190.4942,67133.0
2020-04-03 12:25:00,209.73,209.94,209.35,209.92,48368.0,190.4851,190.6759,190.14,190.6577,48368.0
2020-04-03 12:30:00,209.84,210.38,209.84,210.01,56660.0,190.585,191.0755,190.585,190.7394,56660.0
2020-04-03 12:35:00,210.07,210.54,209.97,210.54,33891.0,190.7939,191.2208,190.7031,191.2208,33891.0
2020-04-03 12:40:00,210.52,210.77,210.21,210.75,43139.0,191.2027,191.4297,190.9211,191.4115,43139.0
2020-04-03 12:45:00,210.74,210.77,209.61,209.78,44146.0,191.4025,191.4297,190.3762,190.5306,44146.0
2020-04-03 12:50:00,209.77,210.19,209.68,209.97,41828.0,190.5215,190.9029,190.4397,190.7031,41828.0
2020-04-03 12:55:00,209.93,210.25,209.86,210.18,38806.0,190.6668,190.9574,190.6032,190.8938,38806.0
2020-04-03 13:00:00,210.19,210.39,209.94,210.34,42883.0,190.9029,191.0846,190.6759,191.0392,42883.0
2020-04-03 13:05:00,210.38,210.66,210.31,210.6,54164.0,191.0755,191.3298,191.0119,191.2753,54164.0
2020-04-03 13:10:00,210.58,210.66,209.88,209.89,34178.0,191.2571,191.3298,190.6214,190.6305,34178.0
2020-04-03 13:15:00,209.85,210.4,209.85,210.32,37904.0,190.5941,191.0937,190.5941,191.021,37904.0
2020-04-03 13:20:00,210.29,210.4,209.86,209.87,39586.0,190.9938,191.0937,190.6032,190.6123,39586.0
2020-04-03 13:25:00,209.86,209.88,209.31,209.38,42125.0,190.6032,190.6214,190.1037,190.1673,42125.0
2020-04-03 13:30:00,209.4,209.4,208.88,209.09,53201.0,190.1854,190.1854,189.7131,189.9039,53201.0
2020-04-03 13:35:00,209.09,209.41,209.0,209.11,31699.0,189.9039,190.1945,189.8221,189.922,31699.0
2020-04-03 13:40:00,209.03,209.16,208.79,209.12,70887.0,189.8494,189.9674,189.6314,189.9311,70887.0
2020-04-03 13:45:00,209.17,209.65,209.15,209.39,51174.0,189.9765,190.4125,189.9584,190.1763,51174.0
2020-04-03 13:50:00,209.37,209.53,209.07,209.35,42579.0,190.1582,190.3035,189.8857,190.14,42579.0
2020-04-03 13:55:00,209.31,209.31,208.94,209.3,22533.0,190.1037,190.1037,189.7676,190.0946,22533.0
2020-04-03 14:00:00,209.28,209.79,209.08,209.27,55408.0,190.0764,190.5396,189.8948,190.0674,55408.0
2020-04-03 14:05:00,209.35,209.36,208.88,209.05,25235.0,190.14,190.1491,189.7131,189.8675,25235.0
2020-04-03 14:10:00,209.07,209.08,208.69,208.97,44963.0,189.8857,189.8948,189.5406,189.7949,44963.0
2020-04-03 14:15:00,209.02,209.17,208.69,208.81,57318.0,189.8403,189.9765,189.5406,189.6496,57318.0
2020-04-03 14:20:00,208.86,209.37,208.85,209.28,65742.0,189.695,190.1582,189.6859,190.0764,65742.0
2020-04-03 14:25:00,209.24,210.01,209.14,210.01,74940.0,190.0401,190.7394,189.9493,190.7394,74940.0
2020-04-03 14:30:00,209.95,209.95,209.38,209.66,39130.0,190.685,190.685,190.1673,190.4216,39130.0
2020-04-03 14:35:00,209.66,209.77,209.29,209.39,46221.0,190.4216,190.5215,190.0855,190.1763,46221.0
2020-04-03 14:40:00,209.39,209.64,208.78,208.83,54732.0,190.1763,190.4034,189.6223,189.6677,54732.0
2020-04-03 14:45:00,208.83,209.55,208.83,209.49,69461.0,189.6677,190.3217,189.6677,190.2672,69461.0
2020-04-03 14:50:00,209.43,210.48,209.42,210.06,107607.0,190.2127,191.1663,190.2036,190.7849,107607.0
2020-04-03 14:55:00,210.09,210.6,210.09,210.52,41777.0,190.8121,191.2753,190.8121,191.2027,41777.0
2020-04-03 15:00:00,210.54,211.08,210.05,210.21,75832.0,191.2208,191.7113,190.7758,190.9211,75832.0
2020-04-03 15:05:00,210.3,210.45,209.98,210.06,53429.0,191.0028,191.1391,190.7122,190.7849,53429.0
2020-04-03 15:10:00,209.95,210.4,209.82,210.1,60334.0,190.685,191.0937,190.5669,190.8212,60334.0
2020-04-03 15:15:00,210.1,211.16,210.05,210.7,121304.0,190.8212,191.7839,190.7758,191.3661,121304.0
2020-04-03 15:20:00,210.76,210.81,209.89,210.06,45669.0,191.4206,191.466,190.6305,190.7849,45669.0
2020-04-03 15:25:00,209.98,210.47,209.85,210.31,75957.0,190.7122,191.1572,190.5941,191.0119,75957.0
2020-04-03 15:30:00,210.35,210.81,209.83,209.89,92148.0,191.0483,191.466,190.576,190.6305,92148.0
2020-04-03 15:35:00,209.92,210.38,209.5,209.54,84953.0,190.6577,191.0755,190.2762,190.3126,84953.0
2020-04-03 15:40:00,209.51,209.73,208.89,208.93,174859.0,190.2853,190.4851,189.7222,189.7585,174859.0
2020-04-03 15:45:00,208.96,210.64,208.96,210.32,164274.0,189.7858,191.3116,189.7858,191.021,164274.0
2020-04-03 15:50:00,210.37,211.66,210.35,211.36,254891.0,191.0664,192.238,191.0483,191.9656,254891.0
2020-04-03 15:55:00,211.31,211.46,209.97,210.62,267948.0,191.9202,192.0564,190.7031,191.2935,267948.0
2020-04-06 09:30:00,218.95,219.77,218.45,218.54,536558.0,198.8591,199.6039,198.405,198.4867,536558.0
2020-04-06 09:35:00,218.46,218.74,218.12,218.5,121700.0,198.4141,198.6684,198.1053,198.4504,121700.0
2020-04-06 09:40:00,218.45,219.07,218.45,219.06,137708.0,198.405,198.9681,198.405,198.959,137708.0
2020-04-06 09:45:00,219.08,219.86,219.07,219.74,208711.0,198.9772,199.6856,198.9681,199.5766,208711.0
2020-04-06 09:50:00,219.76,220.84,219.75,220.7,330014.0,199.5948,200.5757,199.5857,200.4485,330014.0
2020-04-06 09:55:00,220.69,220.92,220.31,220.77,140500.0,200.4394,200.6483,200.0943,200.5121,140500.0
2020-04-06 10:00:00,220.72,221.43,220.63,221.01,143366.0,200.4667,201.1115,200.385,200.7301,143366.0
2020-04-06 10:05:00,221.0,221.25,220.71,221.14,108536.0,200.721,200.9481,200.4576,200.8482,108536.0
2020-04-06 10:10:00,221.11,221.3,220.72,220.79,84317.0,200.8209,200.9935,200.4667,200.5303,84317.0
2020-04-06 10:15:00,220.84,221.52,220.8,221.45,94550.0,200.5757,201.1933,200.5394,201.1297,94550.0
2020-04-06 10:20:00,221.44,221.82,221.41,221.43,111053.0,201.1206,201.4658,201.0934,201.1115,111053.0
2020-04-06 10:25:00,221.44,221.54,220.67,220.7,99478.0,201.1206,201.2115,200.4213,200.4485,99478.0
2020-04-06 10:30:00,220.7,220.81,220.14,220.43,171204.0,200.4485,200.5484,199.9399,200.2033,171204.0
2020-04-06 10:35:00,220.43,220.94,220.17,220.84,61322.0,200.2033,200.6665,199.9672,200.5757,61322.0
2020-04-06 10:40:00,220.93,220.96,220.04,220.05,69601.0,200.6574,200.6847,199.8491,199.8582,69601.0
2020-04-06 10:45:00,220.04,220.25,219.6,219.64,109522.0,199.8491,200.0398,199.4495,199.4858,109522.0
2020-04-06 10:50:00,219.64,220.2,219.63,220.09,80716.0,199.4858,199.9944,199.4767,199.8945,80716.0
2020-04-06 10:55:00,220.14,220.45,220.11,220.23,70787.0,199.9399,200.2215,199.9127,200.0217,70787.0
2020-04-06 11:00:00,220.29,220.55,219.88,220.45,65290.0,200.0762,200.3123,199.7038,200.2215,65290.0
2020-04-06 11:05:00,220.5,220.65,220.44,220.51,53426.0,200.2669,200.4031,200.2124,200.276,53426.0
2020-04-06 11:10:00,220.51,220.68,220.21,220.59,66314.0,200.276,200.4304,200.0035,200.3486,66314.0
2020-04-06 11:15:00,220.57,220.75,220.49,220.5,72018.0,200.3305,200.4939,200.2578,200.2669,72018.0
2020-04-06 11:20:00,220.5,220.64,220.25,220.36,44207.0,200.2669,200.394,200.0398,200.1397,44207.0
2020-04-06 11:25:00,220.35,221.02,220.34,221.0,66367.0,200.1306,200.7392,200.1216,200.721,66367.0
2020-04-06 11:30:00,220.98,221.07,220.74,220.82,79520.0,200.7028,200.7846,200.4849,200.5575,79520.0
2020-04-06 11:35:00,220.82,220.98,220.58,220.84,103489.0,200.5575,200.7028,200.3395,200.5757,103489.0
2020-04-06 11:40:00,220.88,221.29,220.75,221.14,80414.0,200.612,200.9844,200.4939,200.8482,80414.0
2020-04-06 11:45:00,221.15,221.75,220.94,221.48,135153.0,200.8572,201.4022,200.6665,201.157,135153.0
2020-04-06 11:50:00,221.48,221.66,221.31,221.64,84711.0,201.157,201.3204,201.0026,201.3023,84711.0
2020-04-06 11:55:00,221.65,221.66,221.28,221.39,83716.0,201.3114,201.3204,200.9753,201.0752,83716.0
2020-04-06 12:00:00,221.48,221.63,221.21,221.59,63927.0,201.157,201.2932,200.9117,201.2569,63927.0
2020-04-06 12:05:00,221.6,221.67,221.32,221.55,71454.0,201.2659,201.3295,201.0116,201.2205,71454.0
2020-04-06 12:10:00,221.58,222.0,221.32,221.96,68336.0,201.2478,201.6292,201.0116,201.5929,68336.0
2020-04-06 12:15:00,221.95,222.19,221.84,222.13,128584.0,201.5838,201.8018,201.4839,201.7473,128584.0
2020-04-06 12:20:00,222.2,222.8,222.2,222.73,89635.0,201.8109,202.3558,201.8109,202.2923,89635.0
2020-04-06 12:25:00,222.71,222.75,222.4,222.51,84602.0,202.2741,202.3104,201.9925,202.0924,84602.0
2020-04-06 12:30:00,222.47,222.6,222.1,222.48,98563.0,202.0561,202.1742,201.7201,202.0652,98563.0
2020-04-06 12:35:00,222.5,222.76,222.3,222.51,57238.0,202.0834,202.3195,201.9017,202.0924,57238.0
2020-04-06 12:40:00,222.51,222.63,222.15,222.31,49369.0,202.0924,202.2014,201.7655,201.9108,49369.0
2020-04-06 12:45:00,222.3,222.44,222.12,222.23,49065.0,201.9017,202.0289,201.7382,201.8381,49065.0
2020-04-06 12:50:00,222.2,222.31,222.0,222.27,38824.0,201.8109,201.9108,201.6292,201.8745,38824.0
2020-04-06 12:55:00,222.27,222.65,222.19,222.65,40545.0,201.8745,202.2196,201.8018,202.2196,40545.0
2020-04-06 13:00:00,222.68,222.78,222.3,222.36,64222.0,202.2468,202.3377,201.9017,201.9562,64222.0
2020-04-06 13:05:00,222.34,222.53,222.29,222.5,27001.0,201.938,202.1106,201.8926,202.0834,27001.0
2020-04-06 13:10:00,222.49,222.75,222.41,222.46,60207.0,202.0743,202.3104,202.0016,202.047,60207.0
2020-04-06 13:15:00,222.45,222.6,222.22,222.41,41274.0,202.038,202.1742,201.8291,202.0016,41274.0
2020-04-06 13:20:00,222.41,222.61,222.34,222.57,42382.0,202.0016,202.1833,201.938,202.1469,42382.0
2020-04-06 13:25:00,222.58,222.71,222.47,222.6,37919.0,202.156,202.2741,202.0561,202.1742,37919.0
2020-04-06 13:30:00,222.61,222.69,222.24,222.37,34333.0,202.1833,202.2559,201.8472,201.9653,34333.0
2020-04-06 13:35:00,222.4,222.73,222.32,222.59,34249.0,201.9925,202.2923,201.9199,202.1651,34249.0
2020-04-06 13:40:00,222.6,222.98,222.52,222.94,75253.0,202.1742,202.5193,202.1015,202.483,75253.0
2020-04-06 13:45:00,222.96,223.35,222.78,223.2,87453.0,202.5012,202.8554,202.3377,202.7191,87453.0
2020-04-06 13:50:00,223.21,223.38,223.1,223.1,72154.0,202.7282,202.8826,202.6283,202.6283,72154.0
2020-04-06 13:55:00,223.1,223.22,223.01,223.2,47037.0,202.6283,202.7373,202.5466,202.7191,47037.0
2020-04-06 14:00:00,223.2,223.21,222.68,222.81,65172.0,202.7191,202.7282,202.2468,202.3649,65172.0
2020-04-06 14:05:00,222.8,222.82,222.31,222.35,74286.0,202.3558,202.374,201.9108,201.9471,74286.0
2020-04-06 14:10:00,222.34,222.55,222.13,222.19,83080.0,201.938,202.1288,201.7473,201.8018,83080.0
2020-04-06 14:15:00,222.16,222.4,222.06,222.28,102386.0,201.7746,201.9925,201.6837,201.8836,102386.0
2020-04-06 14:20:00,222.29,222.49,222.02,222.49,87832.0,201.8926,202.0743,201.6474,202.0743,87832.0
2020-04-06 14:25:00,222.5,222.57,222.23,222.31,52725.0,202.0834,202.1469,201.8381,201.9108,52725.0
2020-04-06 14:30:00,222.36,222.72,222.22,222.44,69466.0,201.9562,202.2832,201.8291,202.0289,69466.0
2020-04-06 14:35:00,222.43,222.81,222.43,222.64,42007.0,202.0198,202.3649,202.0198,202.2105,42007.0
2020-04-06 14:40:00,222.61,222.82,222.45,222.77,36067.0,202.1833,202.374,202.038,202.3286,36067.0
2020-04-06 14:45:00,222.8,223.1,222.7,223.04,66236.0,202.3558,202.6283,202.265,202.5738,66236.0
2020-04-06 14:50:00,223.02,223.09,222.83,222.86,187898.0,202.5556,202.6192,202.3831,202.4103,187898.0
2020-04-06 14:55:00,222.87,223.33,222.83,223.15,72560.0,202.4194,202.8372,202.3831,202.6737,72560.0
2020-04-06 15:00:00,223.15,223.18,222.64,223.09,66877.0,202.6737,202.701,202.2105,202.6192,66877.0
2020-04-06 15:05:00,223.08,223.76,223.08,223.7,95556.0,202.6101,203.2277,202.6101,203.1733,95556.0
2020-04-06 15:10:00,223.68,223.79,223.11,223.28,117254.0,203.1551,203.255,202.6374,202.7918,117254.0
2020-04-06 15:15:00,223.26,223.47,222.54,222.61,98611.0,202.7736,202.9644,202.1197,202.1833,98611.0
2020-04-06 15:20:00,222.6,223.4,222.53,223.38,66077.0,202.1742,202.9008,202.1106,202.8826,66077.0
2020-04-06 15:25:00,223.38,223.75,223.24,223.69,92537.0,202.8826,203.2187,202.7555,203.1642,92537.0
2020-04-06 15:30:00,223.7,224.07,223.35,223.7,153439.0,203.1733,203.5093,202.8554,203.1733,153439.0
2020-04-06 15:35:00,223.74,224.14,223.59,223.96,158892.0,203.2096,203.5729,203.0733,203.4094,158892.0
2020-04-06 15:40:00,224.01,224.42,223.92,224.37,206150.0,203.4548,203.8272,203.3731,203.7818,206150.0
2020-04-06 15:45:00,224.41,224.56,223.84,224.54,218812.0,203.8181,203.9543,203.3004,203.9362,218812.0
2020-04-06 15:50:00,224.55,227.21,224.55,227.17,517344.0,203.9453,206.3612,203.9453,206.3248,517344.0
2020-04-06 15:55:00,227.22,227.91,226.3,226.3,929651.0,206.3703,206.9969,205.5347,205.5347,929651.0
2020-04-07 09:30:00,235.38,236.16,234.42,234.77,630079.0,213.7815,214.4899,212.9096,213.2275,630079.0
2020-04-07 09:35:00,234.75,234.75,233.11,233.15,221197.0,213.2093,213.2093,211.7198,211.7561,221197.0
2020-04-07 09:40:00,233.11,234.09,232.99,233.8,131184.0,211.7198,212.6099,211.6108,212.3465,131184.0
2020-04-07 09:45:00,233.88,234.2,233.69,233.88,171331.0,212.4191,212.7098,212.2466,212.4191,171331.0
2020-04-07 09:50:00,233.91,235.3,233.73,235.15,223346.0,212.4464,213.7088,212.2829,213.5726,223346.0
2020-04-07 09:55:00,235.19,235.49,234.69,235.19,181129.0,213.6089,213.8814,213.1548,213.6089,181129.0
2020-04-07 10:00:00,235.25,235.41,233.99,234.25,191664.0,213.6634,213.8087,212.519,212.7552,191664.0
2020-04-07 10:05:00,234.24,234.51,233.11,233.11,142011.0,212.7461,212.9913,211.7198,211.7198,142011.0
2020-04-07 10:10:00,233.14,233.57,231.81,232.18,317118.0,211.747,212.1376,210.5391,210.8751,317118.0
2020-04-07 10:15:00,232.25,232.27,231.1,231.97,221501.0,210.9387,210.9569,209.8942,210.6844,221501.0
2020-04-07 10:20:00,231.97,232.31,230.94,231.05,195638.0,210.6844,210.9932,209.7489,209.8488,195638.0
2020-04-07 10:25:00,231.01,231.85,230.75,230.97,168190.0,209.8125,210.5754,209.5763,209.7762,168190.0
2020-04-07 10:30:00,230.95,232.47,230.9,232.3,146456.0,209.758,211.1385,209.7126,210.9841,146456.0
2020-04-07 10:35:00,232.24,232.53,231.69,232.09,99178.0,210.9296,211.193,210.4301,210.7934,99178.0
2020-04-07 10:40:00,232.09,232.25,231.28,231.37,86110.0,210.7934,210.9387,210.0577,210.1395,86110.0
2020-04-07 10:45:00,231.46,231.76,229.9,230.02,174838.0,210.2212,210.4937,208.8043,208.9133,174838.0
2020-04-07 10:50:00,230.04,230.44,229.52,229.82,169697.0,208.9315,209.2948,208.4592,208.7317,169697.0
2020-04-07 10:55:00,229.84,231.19,229.81,230.72,128101.0,208.7498,209.976,208.7226,209.5491,128101.0
2020-04-07 11:00:00,230.7,230.91,230.04,230.73,77895.0,209.5309,209.7217,208.9315,209.5582,77895.0
2020-04-07 11:05:00,230.72,231.8,230.52,231.75,108563.0,209.5491,210.53,209.3674,210.4846,108563.0
2020-04-07 11:10:00,231.77,231.97,231.35,231.65,121491.0,210.5027,210.6844,210.1213,210.3938,121491.0
2020-04-07 11:15:00,231.74,232.53,231.74,232.0,163115.0,210.4755,211.193,210.4755,210.7116,163115.0
2020-04-07 11:20:00,232.01,232.07,231.43,231.91,117744.0,210.7207,210.7752,210.1939,210.6299,117744.0
2020-04-07 11:25:00,231.88,232.43,231.21,232.38,102694.0,210.6027,211.1022,209.9941,211.0568,102694.0
2020-04-07 11:30:00,232.37,232.99,232.32,232.62,89099.0,211.0477,211.6108,211.0023,211.2748,89099.0
2020-04-07 11:35:00,232.67,233.43,232.55,233.43,91452.0,211.3202,212.0104,211.2112,212.0104,91452.0
2020-04-07 11:40:00,233.47,233.71,233.18,233.34,89316.0,212.0468,212.2647,211.7834,211.9287,89316.0
2020-04-07 11:45:00,233.35,233.64,232.92,232.94,76390.0,211.9378,212.2012,211.5472,211.5654,76390.0
2020-04-07 11:50:00,233.1,233.12,232.58,232.82,63289.0,211.7107,211.7289,211.2384,211.4564,63289.0
2020-04-07 11:55:00,232.81,233.22,232.47,232.94,66912.0,211.4473,211.8197,211.1385,211.5654,66912.0
2020-04-07 12:00:00,232.97,233.62,232.96,233.55,96490.0,211.5926,212.183,211.5836,212.1194,96490.0
2020-04-07 12:05:00,233.54,234.4,233.54,234.36,145949.0,212.1103,212.8914,212.1103,212.8551,145949.0
2020-04-07 12:10:00,234.34,234.36,233.85,233.96,55187.0,212.8369,212.8551,212.3919,212.4918,55187.0
2020-04-07 12:15:00,234.1,234.75,234.1,234.62,81314.0,212.6189,213.2093,212.6189,213.0912,81314.0
2020-04-07 12:20:00,234.63,234.79,233.87,233.92,77962.0,213.1003,213.2456,212.4101,212.4555,77962.0
2020-04-07 12:25:00,233.95,234.16,233.48,234.12,118748.0,212.4827,212.6734,212.0558,212.6371,118748.0
2020-04-07 12:30:00,234.11,234.31,233.55,233.65,72407.0,212.628,212.8097,212.1194,212.2102,72407.0
2020-04-07 12:35:00,233.63,233.98,233.21,233.65,62774.0,212.1921,212.51,211.8106,212.2102,62774.0
2020-04-07 12:40:00,233.63,234.13,233.44,233.93,42394.0,212.1921,212.6462,212.0195,212.4645,42394.0
2020-04-07 12:45:00,234.01,234.36,233.89,234.15,67421.0,212.5372,212.8551,212.4282,212.6644,67421.0
2020-04-07 12:50:00,234.13,234.24,233.58,233.79,70129.0,212.6462,212.7461,212.1467,212.3374,70129.0
2020-04-07 12:55:00,233.78,234.21,233.61,233.79,43459.0,212.3283,212.7189,212.1739,212.3374,43459.0
2020-04-07 13:00:00,233.86,234.15,233.77,233.85,57921.0,212.401,212.6644,212.3192,212.3919,57921.0
2020-04-07 13:05:00,233.9,234.26,233.42,233.63,94071.0,212.4373,212.7643,212.0013,212.1921,94071.0
2020-04-07 13:10:00,233.61,233.88,233.11,233.68,56500.0,212.1739,212.4191,211.7198,212.2375,56500.0
2020-04-07 13:15:00,233.69,233.7,232.85,233.05,59643.0,212.2466,212.2557,211.4836,211.6653,59643.0
2020-04-07 13:20:00,233.09,233.32,232.68,233.25,63911.0,211.7016,211.9105,211.3292,211.8469,63911.0
2020-04-07 13:25:00,233.18,233.34,232.94,233.34,49079.0,211.7834,211.9287,211.5654,211.9287,49079.0
2020-04-07 13:30:00,233.33,233.35,232.7,232.78,52813.0,211.9196,211.9378,211.3474,211.4201,52813.0
2020-04-07 13:35:00,232.8,232.92,232.33,232.35,36626.0,211.4382,211.5472,211.0114,211.0295,36626.0
2020-04-07 13:40:00,232.29,232.73,232.12,232.26,45031.0,210.975,211.3747,210.8206,210.9478,45031.0
2020-04-07 13:45:00,232.21,232.8,232.15,232.27,33810.0,210.9024,211.4382,210.8479,210.9569,33810.0
2020-04-07 13:50:00,232.2,232.2,231.49,231.82,71803.0,210.8933,210.8933,210.2484,210.5482,71803.0
2020-04-07 13:55:00,231.84,231.88,231.47,231.7,28633.0,210.5663,210.6027,210.2303,210.4392,28633.0
2020-04-07 14:00:00,231.72,231.73,231.16,231.26,46448.0,210.4573,210.4664,209.9487,210.0395,46448.0
2020-04-07 14:05:00,231.2,231.22,230.36,230.9,95771.0,209.9851,210.0032,209.2221,209.7126,95771.0
2020-04-07 14:10:00,230.9,231.33,230.66,230.67,56175.0,209.7126,210.1031,209.4946,209.5037,56175.0
2020-04-07 14:15:00,230.63,230.85,229.72,229.75,65028.0,209.4674,209.6672,208.6409,208.6681,65028.0
2020-04-07 14:20:00,229.82,230.96,229.72,230.82,84659.0,208.7317,209.7671,208.6409,209.6399,84659.0
2020-04-07 14:25:00,230.81,231.58,230.64,230.81,103941.0,209.6308,210.3302,209.4764,209.6308,103941.0
2020-04-07 14:30:00,230.77,231.28,230.52,230.68,62328.0,209.5945,210.0577,209.3674,209.5128,62328.0
2020-04-07 14:35:00,230.61,230.61,229.83,229.85,59754.0,209.4492,209.4492,208.7408,208.7589,59754.0
2020-04-07 14:40:00,229.83,229.94,228.81,228.97,86044.0,208.7408,208.8407,207.8144,207.9597,86044.0
2020-04-07 14:45:00,228.96,229.53,228.66,228.66,58513.0,207.9506,208.4683,207.6781,207.6781,58513.0
2020-04-07 14:50:00,228.63,228.78,227.75,227.88,89403.0,207.6509,207.7871,206.8516,206.9697,89403.0
2020-04-07 14:55:00,227.86,228.36,227.5,228.0,147433.0,206.9515,207.4056,206.6246,207.0787,147433.0
2020-04-07 15:00:00,228.06,229.37,227.95,229.2,115864.0,207.1332,208.323,207.0333,208.1686,115864.0
2020-04-07 15:05:00,229.15,229.67,228.71,229.65,101288.0,208.1232,208.5954,207.7235,208.5773,101288.0
2020-04-07 15:10:00,229.68,230.2,229.57,229.9,111200.0,208.6045,209.0768,208.5046,208.8043,111200.0
2020-04-07 15:15:00,229.87,230.0,228.07,228.07,133036.0,208.7771,208.8952,207.1423,207.1423,133036.0
2020-04-07 15:20:00,228.11,228.29,226.88,226.96,127467.0,207.1786,207.3421,206.0615,206.1341,127467.0
2020-04-07 15:25:00,226.98,228.17,226.95,227.04,147886.0,206.1523,207.2331,206.125,206.2068,147886.0
2020-04-07 15:30:00,227.07,228.15,226.66,227.92,115547.0,206.234,207.2149,205.8616,207.006,115547.0
2020-04-07 15:35:00,227.86,228.94,227.78,228.83,114082.0,206.9515,207.9324,206.8789,207.8325,114082.0
2020-04-07 15:40:00,228.93,229.62,228.61,229.03,124790.0,207.9233,208.55,207.6327,208.0142,124790.0
2020-04-07 15:45:00,229.0,230.59,228.9,230.56,146913.0,207.9869,209.431,207.8961,209.4038,146913.0
2020-04-07 15:50:00,230.64,230.83,226.92,227.94,321649.0,209.4764,209.649,206.0978,207.0242,321649.0
2020-04-07 15:55:00,228.01,228.13,226.45,226.59,261216.0,207.0878,207.1968,205.6709,205.7981,261216.0
2020-04-08 09:30:00,229.14,230.08,228.4,228.93,214538.0,208.1141,208.9678,207.442,207.9233,214538.0
2020-04-08 09:35:00,228.94,229.42,228.11,229.06,101864.0,207.9324,208.3684,207.1786,208.0414,101864.0
2020-04-08 09:40:00,229.11,229.92,229.07,229.28,115184.0,208.0868,208.8225,208.0505,208.2412,115184.0
2020-04-08 09:45:00,229.43,229.75,228.41,228.41,112801.0,208.3775,208.6681,207.4511,207.4511,112801.0
2020-04-08 09:50:00,228.42,228.81,228.1,228.37,72704.0,207.4601,207.8144,207.1695,207.4147,72704.0
2020-04-08 09:55:00,228.23,228.55,227.53,227.7,87710.0,207.2876,207.5782,206.6518,206.8062,87710.0
2020-04-08 10:00:00,227.73,228.26,227.47,227.47,85043.0,206.8335,207.3148,206.5973,206.5973,85043.0
2020-04-08 10:05:00,227.49,227.81,226.84,227.16,77411.0,206.6155,206.9061,206.0251,206.3158,77411.0
2020-04-08 10:10:00,227.16,228.07,227.16,227.86,58431.0,206.3158,207.1423,206.3158,206.9515,58431.0
2020-04-08 10:15:00,227.9,228.56,227.62,228.52,67180.0,206.9879,207.5873,206.7336,207.551,67180.0
2020-04-08 10:20:00,228.57,228.58,227.87,227.87,43155.0,207.5964,207.6055,206.9606,206.9606,43155.0
2020-04-08 10:25:00,227.9,228.83,227.84,228.76,41548.0,206.9879,207.8325,206.9334,207.7689,41548.0
2020-04-08 10:30:00,228.81,229.17,228.44,229.05,45784.0,207.8144,208.1413,207.4783,208.0323,45784.0
2020-04-08 10:35:00,229.15,229.22,228.58,228.64,45528.0,208.1232,208.1867,207.6055,207.66,45528.0
2020-04-08 10:40:00,228.64,228.96,227.96,228.27,49382.0,207.66,207.9506,207.0424,207.3239,49382.0
2020-04-08 10:45:00,228.35,228.97,228.23,228.97,38001.0,207.3966,207.9597,207.2876,207.9597,38001.0
2020-04-08 10:50:00,229.0,229.62,228.96,229.3,56346.0,207.9869,208.55,207.9506,208.2594,56346.0
2020-04-08 10:55:00,229.29,229.86,228.92,229.79,56619.0,208.2503,208.768,207.9143,208.7044,56619.0
2020-04-08 11:00:00,229.77,230.03,229.36,229.44,61431.0,208.6863,208.9224,208.3139,208.3865,61431.0
2020-04-08 11:05:00,229.46,229.71,229.15,229.44,34459.0,208.4047,208.6318,208.1232,208.3865,34459.0
2020-04-08 11:10:00,229.48,230.5,229.48,230.27,111540.0,208.4229,209.3493,208.4229,209.1404,111540.0
2020-04-08 11:15:00,230.27,230.7,230.11,230.47,75563.0,209.1404,209.5309,208.9951,209.322,75563.0
2020-04-08 11:20:00,230.5,231.16,230.49,230.73,115702.0,209.3493,209.9487,209.3402,209.5582,115702.0
2020-04-08 11:25:00,230.77,231.46,230.76,231.35,48444.0,209.5945,210.2212,209.5854,210.1213,48444.0
2020-04-08 11:30:00,231.34,231.98,231.12,231.95,87084.0,210.1122,210.6935,209.9124,210.6662,87084.0
2020-04-08 11:35:00,231.91,232.55,231.77,232.47,83927.0,210.6299,211.2112,210.5027,211.1385,83927.0
2020-04-08 11:40:00,232.45,232.67,232.11,232.21,95364.0,211.1204,211.3202,210.8115,210.9024,95364.0
2020-04-08 11:45:00,232.19,232.74,232.16,232.42,68303.0,210.8842,211.3837,210.857,211.0931,68303.0
2020-04-08 11:50:00,232.42,232.45,231.82,232.08,59418.0,211.0931,211.1204,210.5482,210.7843,59418.0
2020-04-08 11:55:00,232.13,232.44,231.8,231.84,58009.0,210.8297,211.1113,210.53,210.5663,58009.0
2020-04-08 12:00:00,231.87,232.02,231.33,231.85,76040.0,210.5936,210.7298,210.1031,210.5754,76040.0
2020-04-08 12:05:00,231.84,231.89,231.49,231.58,35063.0,210.5663,210.6117,210.2484,210.3302,35063.0
2020-04-08 12:10:00,231.6,231.6,231.14,231.51,41203.0,210.3483,210.3483,209.9306,210.2666,41203.0
2020-04-08 12:15:00,231.55,232.38,231.55,232.27,48575.0,210.3029,211.0568,210.3029,210.9569,48575.0
2020-04-08 12:20:00,232.23,232.46,232.1,232.37,40980.0,210.9205,211.1294,210.8025,211.0477,40980.0
2020-04-08 12:25:00,232.36,232.4,231.79,231.89,35803.0,211.0386,211.0749,210.5209,210.6117,35803.0
2020-04-08 12:30:00,231.95,232.19,231.9,232.12,21511.0,210.6662,210.8842,210.6208,210.8206,21511.0
2020-04-08 12:35:00,232.15,232.77,231.6,232.72,73812.0,210.8479,211.411,210.3483,211.3656,73812.0
2020-04-08 12:40:00,232.7,233.02,232.3,232.57,60811.0,211.3474,211.638,210.9841,211.2293,60811.0
2020-04-08 12:45:00,232.63,233.0,232.48,232.58,44425.0,211.2838,211.6199,211.1476,211.2384,44425.0
2020-04-08 12:50:00,232.61,232.72,232.08,232.36,56936.0,211.2657,211.3656,210.7843,211.0386,56936.0
2020-04-08 12:55:00,232.31,232.37,231.97,232.23,65533.0,210.9932,211.0477,210.6844,210.9205,65533.0
2020-04-08 13:00:00,232.29,232.39,231.86,232.25,49092.0,210.975,211.0659,210.5845,210.9387,49092.0
2020-04-08 13:05:00,232.21,232.57,232.02,232.07,35550.0,210.9024,211.2293,210.7298,210.7752,35550.0
2020-04-08 13:10:00,232.12,232.26,231.76,232.25,19073.0,210.8206,210.9478,210.4937,210.9387,19073.0
2020-04-08 13:15:00,232.26,232.41,232.08,232.31,30715.0,210.9478,211.084,210.7843,210.9932,30715.0
2020-04-08 13:20:00,232.23,232.56,232.23,232.51,22052.0,210.9205,211.2203,210.9205,211.1748,22052.0
2020-04-08 13:25:00,232.55,232.62,231.89,231.95,24243.0,211.2112,211.2748,210.6117,210.6662,24243.0
2020-04-08 13:30:00,231.99,232.1,231.41,231.61,53759.0,210.7026,210.8025,210.1758,210.3574,53759.0
2020-04-08 13:35:00,231.62,231.62,230.86,231.0,94562.0,210.3665,210.3665,209.6762,209.8034,94562.0
2020-04-08 13:40:00,231.01,231.35,230.89,230.97,49181.0,209.8125,210.1213,209.7035,209.7762,49181.0
2020-04-08 13:45:00,231.0,231.54,230.96,231.11,25617.0,209.8034,210.2939,209.7671,209.9033,25617.0
2020-04-08 13:50:00,231.24,231.49,231.18,231.35,58446.0,210.0214,210.2484,209.9669,210.1213,58446.0
2020-04-08 13:55:00,231.25,231.25,230.61,230.81,52467.0,210.0305,210.0305,209.4492,209.6308,52467.0
2020-04-08 14:00:00,230.88,231.71,230.67,231.62,55193.0,209.6944,210.4483,209.5037,210.3665,55193.0
2020-04-08 14:05:00,231.6,232.11,231.5,232.07,41336.0,210.3483,210.8115,210.2575,210.7752,41336.0
2020-04-08 14:10:00,232.06,232.24,231.91,231.98,31344.0,210.7661,210.9296,210.6299,210.6935,31344.0
2020-04-08 14:15:00,232.12,232.58,232.05,232.34,56753.0,210.8206,211.2384,210.7571,211.0204,56753.0
2020-04-08 14:20:00,232.41,233.03,232.07,233.03,78838.0,211.084,211.6471,210.7752,211.6471,78838.0
2020-04-08 14:25:00,233.0,233.19,232.79,232.88,62333.0,211.6199,211.7924,211.4292,211.5109,62333.0
2020-04-08 14:30:00,232.95,233.43,232.82,233.27,46976.0,211.5745,212.0104,211.4564,211.8651,46976.0
2020-04-08 14:35:00,233.23,233.44,233.13,233.37,46404.0,211.8288,212.0195,211.738,211.9559,46404.0
2020-04-08 14:40:00,233.39,233.79,233.31,233.36,54032.0,211.9741,212.3374,211.9014,211.9468,54032.0
2020-04-08 14:45:00,233.36,233.59,233.02,233.07,68935.0,211.9468,212.1557,211.638,211.6835,68935.0
2020-04-08 14:50:00,233.12,233.89,233.12,233.88,36178.0,211.7289,212.4282,211.7289,212.4191,36178.0
2020-04-08 14:55:00,233.9,233.97,233.62,233.95,58750.0,212.4373,212.5009,212.183,212.4827,58750.0
2020-04-08 15:00:00,233.95,234.24,233.66,234.23,68553.0,212.4827,212.7461,212.2193,212.737,68553.0
2020-04-08 15:05:00,234.24,234.42,233.93,234.27,73163.0,212.7461,212.9096,212.4645,212.7733,73163.0
2020-04-08 15:10:00,234.28,234.37,233.54,233.57,62799.0,212.7824,212.8642,212.1103,212.1376,62799.0
2020-04-08 15:15:00,233.56,233.98,233.52,233.81,65683.0,212.1285,212.51,212.0922,212.3556,65683.0
2020-04-08 15:20:00,233.78,234.0,233.05,233.21,86610.0,212.3283,212.5281,211.6653,211.8106,86610.0
2020-04-08 15:25:00,233.23,233.81,233.23,233.64,91251.0,211.8288,212.3556,211.8288,212.2012,91251.0
2020-04-08 15:30:00,233.7,234.52,233.33,233.44,90457.0,212.2557,213.0004,211.9196,212.0195,90457.0
2020-04-08 15:35:00,233.49,233.56,232.74,233.15,119397.0,212.0649,212.1285,211.3837,211.7561,119397.0
2020-04-08 15:40:00,233.13,233.51,232.32,233.45,173321.0,211.738,212.0831,211.0023,212.0286,173321.0
2020-04-08 15:45:00,233.34,233.77,233.09,233.7,100614.0,211.9287,212.3192,211.7016,212.2557,100614.0
2020-04-08 15:50:00,233.74,235.25,233.74,234.81,398308.0,212.292,213.6634,212.292,213.2638,398308.0
2020-04-08 15:55:00,234.87,234.91,233.89,234.29,378513.0,213.3183,213.3546,212.4282,212.7915,378513.0
2020-04-09 09:30:00,237.93,238.14,236.88,237.27,603764.0,216.0975,216.2882,215.1439,215.4981,603764.0
2020-04-09 09:35:00,237.28,238.11,237.18,238.06,187606.0,215.5071,216.261,215.4163,216.2156,187606.0
2020-04-09 09:40:00,238.08,239.65,237.98,239.56,272845.0,216.2337,217.6597,216.1429,217.5779,272845.0
2020-04-09 09:45:00,239.56,239.56,238.64,239.05,211326.0,217.5779,217.5779,216.7424,217.1147,211326.0
2020-04-09 09:50:00,239.04,239.49,238.64,239.32,111346.0,217.1057,217.5144,216.7424,217.36,111346.0
2020-04-09 09:55:00,239.27,240.05,239.14,239.87,155530.0,217.3145,218.023,217.1965,217.8595,155530.0
2020-04-09 10:00:00,239.9,240.04,238.99,238.99,160758.0,217.8867,218.0139,217.0602,217.0602,160758.0
2020-04-09 10:05:00,238.97,239.18,238.01,238.09,150514.0,217.0421,217.2328,216.1702,216.2428,150514.0
2020-04-09 10:10:00,238.09,238.93,238.07,238.74,81444.0,216.2428,217.0057,216.2247,216.8332,81444.0
2020-04-09 10:15:00,238.73,238.87,237.52,237.57,115922.0,216.8241,216.9513,215.7251,215.7705,115922.0
2020-04-09 10:20:00,237.57,237.81,236.79,237.61,131945.0,215.7705,215.9885,215.0621,215.8069,131945.0
2020-04-09 10:25:00,237.61,239.07,237.57,239.01,136245.0,215.8069,217.1329,215.7705,217.0784,136245.0
2020-04-09 10:30:00,239.11,239.11,238.18,239.01,87808.0,217.1692,217.1692,216.3246,217.0784,87808.0
2020-04-09 10:35:00,239.02,239.71,238.6,239.51,79964.0,217.0875,217.7142,216.706,217.5325,79964.0
2020-04-09 10:40:00,239.54,239.57,238.46,239.19,80405.0,217.5598,217.587,216.5789,217.2419,80405.0
2020-04-09 10:45:00,239.22,239.46,238.74,238.81,74443.0,217.2691,217.4871,216.8332,216.8968,74443.0
2020-04-09 10:50:00,238.78,238.96,238.11,238.27,72960.0,216.8695,217.033,216.261,216.4063,72960.0
2020-04-09 10:55:00,238.28,239.05,238.18,238.59,62920.0,216.4154,217.1147,216.3246,216.6969,62920.0
2020-04-09 11:00:00,238.57,238.63,237.19,237.28,122289.0,216.6788,216.7333,215.4254,215.5071,122289.0
2020-04-09 11:05:00,237.35,238.03,236.93,237.84,96358.0,215.5707,216.1883,215.1893,216.0158,96358.0
2020-04-09 11:10:00,237.96,238.19,237.28,237.8,65925.0,216.1248,216.3336,215.5071,215.9794,65925.0
2020-04-09 11:15:00,237.8,237.9,237.19,237.56,57735.0,215.9794,216.0703,215.4254,215.7615,57735.0
2020-04-09 11:20:00,237.5,238.03,237.16,237.28,52353.0,215.707,216.1883,215.3982,215.5071,52353.0
2020-04-09 11:25:00,237.34,238.27,236.95,238.2,55986.0,215.5616,216.4063,215.2074,216.3427,55986.0
2020-04-09 11:30:00,238.18,238.45,237.83,238.1,56596.0,216.3246,216.5698,216.0067,216.2519,56596.0
2020-04-09 11:35:00,238.09,238.79,237.8,238.6,43902.0,216.2428,216.8786,215.9794,216.706,43902.0
2020-04-09 11:40:00,238.7,239.07,238.48,238.89,80946.0,216.7968,217.1329,216.597,216.9694,80946.0
2020-04-09 11:45:00,238.97,239.27,238.75,239.24,63172.0,217.0421,217.3145,216.8423,217.2873,63172.0
2020-04-09 11:50:00,239.2,239.4,238.51,238.68,79778.0,217.251,217.4326,216.6243,216.7787,79778.0
2020-04-09 11:55:00,238.63,239.05,238.39,239.0,64025.0,216.7333,217.1147,216.5153,217.0693,64025.0
2020-04-09 12:00:00,239.0,239.34,238.67,239.34,49443.0,217.0693,217.3781,216.7696,217.3781,49443.0
2020-04-09 12:05:00,239.35,239.44,238.95,239.38,61837.0,217.3872,217.4689,217.0239,217.4145,61837.0
2020-04-09 12:10:00,239.37,239.4,238.85,239.11,58420.0,217.4054,217.4326,216.9331,217.1692,58420.0
2020-04-09 12:15:00,239.14,239.69,238.95,239.59,83358.0,217.1965,217.696,217.0239,217.6052,83358.0
2020-04-09 12:20:00,239.63,239.71,239.46,239.49,92558.0,217.6415,217.7142,217.4871,217.5144,92558.0
2020-04-09 12:25:00,239.55,239.55,238.75,238.78,96848.0,217.5689,217.5689,216.8423,216.8695,96848.0
2020-04-09 12:30:00,238.79,239.29,238.67,238.78,53198.0,216.8786,217.3327,216.7696,216.8695,53198.0
2020-04-09 12:35:00,238.79,239.2,238.55,239.19,45283.0,216.8786,217.251,216.6606,217.2419,45283.0
2020-04-09 12:40:00,239.19,239.43,239.0,239.07,29544.0,217.2419,217.4599,217.0693,217.1329,29544.0
2020-04-09 12:45:00,239.06,239.49,238.77,239.21,31070.0,217.1238,217.5144,216.8604,217.2601,31070.0
2020-04-09 12:50:00,239.13,239.61,239.05,239.34,35265.0,217.1874,217.6233,217.1147,217.3781,35265.0
2020-04-09 12:55:00,239.36,240.05,239.17,239.63,211806.0,217.3963,218.023,217.2237,217.6415,211806.0
2020-04-09 13:00:00,239.7,239.8,239.4,239.45,46152.0,217.7051,217.7959,217.4326,217.478,46152.0
2020-04-09 13:05:00,239.43,239.75,239.37,239.75,45102.0,217.4599,217.7505,217.4054,217.7505,45102.0
2020-04-09 13:10:00,239.75,239.75,239.05,239.53,52503.0,217.7505,217.7505,217.1147,217.5507,52503.0
2020-04-09 13:15:00,239.63,239.7,239.14,239.65,38557.0,217.6415,217.7051,217.1965,217.6597,38557.0
2020-04-09 13:20:00,239.62,239.75,239.38,239.55,42448.0,217.6324,217.7505,217.4145,217.5689,42448.0
2020-04-09 13:25:00,239.54,239.89,239.28,239.78,101464.0,217.5598,217.8777,217.3236,217.7777,101464.0
2020-04-09 13:30:00,239.89,240.19,239.64,239.77,83913.0,217.8777,218.1501,217.6506,217.7687,83913.0
2020-04-09 13:35:00,239.79,239.85,238.66,238.82,101688.0,217.7868,217.8413,216.7605,216.9058,101688.0
2020-04-09 13:40:00,238.82,239.29,238.81,238.99,59475.0,216.9058,217.3327,216.8968,217.0602,59475.0
2020-04-09 13:45:00,238.98,239.07,238.44,238.47,57755.0,217.0512,217.1329,216.5607,216.588,57755.0
2020-04-09 13:50:00,238.43,238.91,238.07,238.6,133411.0,216.5516,216.9876,216.2247,216.706,133411.0
2020-04-09 13:55:00,238.57,239.17,238.46,239.1,44876.0,216.6788,217.2237,216.5789,217.1601,44876.0
2020-04-09 14:00:00,239.09,239.21,238.13,238.15,59708.0,217.1511,217.2601,216.2792,216.2973,59708.0
2020-04-09 14:05:00,238.15,238.26,237.57,237.82,103990.0,216.2973,216.3972,215.7705,215.9976,103990.0
2020-04-09 14:10:00,237.86,238.25,237.79,237.79,45389.0,216.0339,216.3881,215.9704,215.9704,45389.0
2020-04-09 14:15:00,237.8,237.99,237.32,237.49,56838.0,215.9794,216.152,215.5435,215.6979,56838.0
2020-04-09 14:20:00,237.48,237.95,237.04,237.82,68849.0,215.6888,216.1157,215.2892,215.9976,68849.0
2020-04-09 14:25:00,237.8,238.08,237.19,237.27,52512.0,215.9794,216.2337,215.4254,215.4981,52512.0
2020-04-09 14:30:00,237.26,238.12,237.18,237.44,62192.0,215.489,216.2701,215.4163,215.6525,62192.0
2020-04-09 14:35:00,237.38,237.77,237.25,237.56,65323.0,215.598,215.9522,215.4799,215.7615,65323.0
2020-04-09 14:40:00,237.72,237.83,237.0,237.33,52978.0,215.9068,216.0067,215.2528,215.5526,52978.0
2020-04-09 14:45:00,237.47,237.56,236.27,236.36,96442.0,215.6797,215.7615,214.5898,214.6716,96442.0
2020-04-09 14:50:00,236.48,236.56,235.36,235.4,96435.0,214.7806,214.8532,213.7633,213.7997,96435.0
2020-04-09 14:55:00,235.38,236.13,235.1,236.13,126710.0,213.7815,214.4627,213.5272,214.4627,126710.0
2020-04-09 15:00:00,236.13,236.33,235.73,235.97,76491.0,214.4627,214.6443,214.0994,214.3174,76491.0
2020-04-09 15:05:00,236.12,237.03,235.72,237.03,100796.0,214.4536,215.2801,214.0903,215.2801,100796.0
2020-04-09 15:10:00,237.05,237.39,236.79,237.17,87599.0,215.2983,215.6071,215.0621,215.4072,87599.0
2020-04-09 15:15:00,237.24,237.43,236.69,236.91,71398.0,215.4708,215.6434,214.9713,215.1711,71398.0
2020-04-09 15:20:00,237.0,237.11,236.45,236.64,77461.0,215.2528,215.3527,214.7533,214.9259,77461.0
2020-04-09 15:25:00,236.67,237.63,236.67,237.58,95042.0,214.9531,215.825,214.9531,215.7796,95042.0
2020-04-09 15:30:00,237.73,238.22,237.64,238.18,137845.0,215.9159,216.3609,215.8341,216.3246,137845.0
2020-04-09 15:35:00,238.25,238.26,237.2,237.8,190837.0,216.3881,216.3972,215.4345,215.9794,190837.0
2020-04-09 15:40:00,237.82,238.23,237.42,237.92,90622.0,215.9976,216.37,215.6343,216.0884,90622.0
2020-04-09 15:45:00,237.93,238.07,236.73,236.82,162009.0,216.0975,216.2247,215.0076,215.0894,162009.0
2020-04-09 15:50:00,236.8,237.66,236.42,237.57,201995.0,215.0712,215.8523,214.7261,215.7705,201995.0
2020-04-09 15:55:00,237.53,237.85,237.1,237.24,350765.0,215.7342,216.0248,215.3437,215.4708,350765.0
2020-04-13 09:30:00,236.41,236.69,235.13,235.25,322452.0,214.717,214.9713,213.5544,213.6634,322452.0
2020-04-13 09:35:00,235.22,235.8,234.6,235.65,158332.0,213.6362,214.163,213.0731,214.0267,158332.0
2020-04-13 09:40:00,235.77,235.77,234.16,234.22,65149.0,214.1357,214.1357,212.6734,212.7279,65149.0
2020-04-13 09:45:00,234.31,234.51,233.32,233.7,123772.0,212.8097,212.9913,211.9105,212.2557,123772.0
2020-04-13 09:50:00,233.67,234.15,233.55,233.97,73340.0,212.2284,212.6644,212.1194,212.5009,73340.0
2020-04-13 09:55:00,234.22,234.54,233.31,233.5,128152.0,212.7279,213.0186,211.9014,212.074,128152.0
2020-04-13 10:00:00,233.55,234.57,233.37,234.42,79239.0,212.1194,213.0458,211.9559,212.9096,79239.0
2020-04-13 10:05:00,234.45,234.77,233.88,234.13,42505.0,212.9368,213.2275,212.4191,212.6462,42505.0
2020-04-13 10:10:00,234.19,234.36,233.6,233.86,37076.0,212.7007,212.8551,212.1648,212.401,37076.0
2020-04-13 10:15:00,233.89,233.89,232.86,232.95,83032.0,212.4282,212.4282,211.4927,211.5745,83032.0
2020-04-13 10:20:00,233.0,233.32,232.4,232.47,61557.0,211.6199,211.9105,211.0749,211.1385,61557.0
2020-04-13 10:25:00,232.41,233.13,232.28,233.06,38583.0,211.084,211.738,210.9659,211.6744,38583.0
2020-04-13 10:30:00,232.89,233.25,232.62,233.0,70699.0,211.52,211.8469,211.2748,211.6199,70699.0
2020-04-13 10:35:00,233.01,233.14,232.16,232.36,63046.0,211.629,211.747,210.857,211.0386,63046.0
2020-04-13 10:40:00,232.32,232.5,231.95,231.95,53374.0,211.0023,211.1658,210.6662,210.6662,53374.0
2020-04-13 10:45:00,232.04,232.67,232.04,232.14,46481.0,210.748,211.3202,210.748,210.8388,46481.0
2020-04-13 10:50:00,232.14,232.34,231.6,231.84,53030.0,210.8388,211.0204,210.3483,210.5663,53030.0
2020-04-13 10:55:00,231.87,232.21,231.7,232.15,24554.0,210.5936,210.9024,210.4392,210.8479,24554.0
2020-04-13 11:00:00,232.13,232.16,231.53,231.8,45419.0,210.8297,210.857,210.2848,210.53,45419.0
2020-04-13 11:05:00,231.79,231.79,230.96,231.19,68194.0,210.5209,210.5209,209.7671,209.976,68194.0
2020-04-13 11:10:00,231.24,231.7,231.21,231.64,43354.0,210.0214,210.4392,209.9941,210.3847,43354.0
2020-04-13 11:15:00,231.64,232.06,231.61,231.99,64508.0,210.3847,210.7661,210.3574,210.7026,64508.0
2020-04-13 11:20:00,231.99,232.36,231.76,232.3,70346.0,210.7026,211.0386,210.4937,210.9841,70346.0
2020-04-13 11:25:00,232.29,232.82,232.27,232.71,53813.0,210.975,211.4564,210.9569,211.3565,53813.0
2020-04-13 11:30:00,232.7,232.75,232.02,232.33,38655.0,211.3474,211.3928,210.7298,211.0114,38655.0
2020-04-13 11:35:00,232.3,232.55,232.14,232.24,24603.0,210.9841,211.2112,210.8388,210.9296,24603.0
2020-04-13 11:40:00,232.22,232.29,231.79,232.07,55210.0,210.9115,210.975,210.5209,210.7752,55210.0
2020-04-13 11:45:00,232.03,232.93,232.03,232.92,45174.0,210.7389,211.5563,210.7389,211.5472,45174.0
2020-04-13 11:50:00,232.85,232.97,232.63,232.96,77804.0,211.4836,211.5926,211.2838,211.5836,77804.0
2020-04-13 11:55:00,232.94,233.06,232.54,232.6,52024.0,211.5654,211.6744,211.2021,211.2566,52024.0
2020-04-13 12:00:00,232.61,233.29,232.45,233.29,59293.0,211.2657,211.8833,211.1204,211.8833,59293.0
2020-04-13 12:05:00,233.26,233.5,233.21,233.23,57284.0,211.856,212.074,211.8106,211.8288,57284.0
2020-04-13 12:10:00,233.31,233.8,233.18,233.8,67657.0,211.9014,212.3465,211.7834,212.3465,67657.0
2020-04-13 12:15:00,233.82,234.0,233.52,233.87,58382.0,212.3646,212.5281,212.0922,212.4101,58382.0
2020-04-13 12:20:00,233.95,233.95,233.4,233.45,54137.0,212.4827,212.4827,211.9832,212.0286,54137.0
2020-04-13 12:25:00,233.48,233.69,233.08,233.13,35330.0,212.0558,212.2466,211.6925,211.738,35330.0
2020-04-13 12:30:00,233.05,233.06,232.67,232.76,55809.0,211.6653,211.6744,211.3202,211.4019,55809.0
2020-04-13 12:35:00,232.76,233.02,232.57,232.76,30884.0,211.4019,211.638,211.2293,211.4019,30884.0
2020-04-13 12:40:00,232.78,233.11,232.74,232.99,58991.0,211.4201,211.7198,211.3837,211.6108,58991.0
2020-04-13 12:45:00,232.91,233.33,232.85,233.15,31261.0,211.5381,211.9196,211.4836,211.7561,31261.0
2020-04-13 12:50:00,233.13,233.15,232.19,232.2,51085.0,211.738,211.7561,210.8842,210.8933,51085.0
2020-04-13 12:55:00,232.21,232.44,232.08,232.41,53788.0,210.9024,211.1113,210.7843,211.084,53788.0
2020-04-13 13:00:00,232.32,232.32,232.02,232.16,18615.0,211.0023,211.0023,210.7298,210.857,18615.0
2020-04-13 13:05:00,232.26,232.53,232.1,232.53,12420.0,210.9478,211.193,210.8025,211.193,12420.0
2020-04-13 13:10:00,232.53,232.53,231.74,231.89,31573.0,211.193,211.193,210.4755,210.6117,31573.0
2020-04-13 13:15:00,231.87,232.15,231.72,232.14,43152.0,210.5936,210.8479,210.4573,210.8388,43152.0
2020-04-13 13:20:00,232.14,232.14,231.84,231.87,35262.0,210.8388,210.8388,210.5663,210.5936,35262.0
2020-04-13 13:25:00,231.91,232.15,231.72,232.06,36086.0,210.6299,210.8479,210.4573,210.7661,36086.0
2020-04-13 13:30:00,232.02,232.49,231.88,232.38,31291.0,210.7298,211.1567,210.6027,211.0568,31291.0
2020-04-13 13:35:00,232.37,232.83,232.22,232.79,34148.0,211.0477,211.4655,210.9115,211.4292,34148.0
2020-04-13 13:40:00,232.67,233.0,232.65,232.83,22965.0,211.3202,211.6199,211.302,211.4655,22965.0
2020-04-13 13:45:00,232.88,233.05,232.59,232.63,44276.0,211.5109,211.6653,211.2475,211.2838,44276.0
2020-04-13 13:50:00,232.62,233.19,232.6,233.19,36937.0,211.2748,211.7924,211.2566,211.7924,36937.0
2020-04-13 13:55:00,233.23,233.35,232.84,232.92,29380.0,211.8288,211.9378,211.4746,211.5472,29380.0
2020-04-13 14:00:00,232.95,233.25,232.7,233.1,29338.0,211.5745,211.8469,211.3474,211.7107,29338.0
2020-04-13 14:05:00,233.03,233.59,232.9,232.9,41983.0,211.6471,212.1557,211.5291,211.5291,41983.0
2020-04-13 14:10:00,232.94,233.0,232.16,232.2,65738.0,211.5654,211.6199,210.857,210.8933,65738.0
2020-04-13 14:15:00,232.21,232.78,232.17,232.7,31988.0,210.9024,211.4201,210.866,211.3474,31988.0
2020-04-13 14:20:00,232.75,232.75,232.22,232.5,36253.0,211.3928,211.3928,210.9115,211.1658,36253.0
2020-04-13 14:25:00,232.6,232.6,232.08,232.56,41509.0,211.2566,211.2566,210.7843,211.2203,41509.0
2020-04-13 14:30:00,232.51,232.87,232.51,232.78,29040.0,211.1748,211.5018,211.1748,211.4201,29040.0
2020-04-13 14:35:00,232.78,232.78,232.3,232.37,10770.0,211.4201,211.4201,210.9841,211.0477,10770.0
2020-04-13 14:40:00,232.42,232.56,232.18,232.35,36884.0,211.0931,211.2203,210.8751,211.0295,36884.0
2020-04-13 14:45:00,232.39,233.12,232.29,232.92,44086.0,211.0659,211.7289,210.975,211.5472,44086.0
2020-04-13 14:50:00,232.85,233.09,232.72,232.86,25320.0,211.4836,211.7016,211.3656,211.4927,25320.0
2020-04-13 14:55:00,232.89,233.25,232.74,233.16,32169.0,211.52,211.8469,211.3837,211.7652,32169.0
2020-04-13 15:00:00,233.13,233.13,232.32,232.44,50667.0,211.738,211.738,211.0023,211.1113,50667.0
2020-04-13 15:05:00,232.5,232.76,232.34,232.51,21029.0,211.1658,211.4019,211.0204,211.1748,21029.0
2020-04-13 15:10:00,232.47,232.88,232.37,232.73,29371.0,211.1385,211.5109,211.0477,211.3747,29371.0
2020-04-13 15:15:00,232.63,233.62,232.44,233.62,77285.0,211.2838,212.183,211.1113,212.183,77285.0
2020-04-13 15:20:00,233.61,233.85,233.24,233.42,52562.0,212.1739,212.3919,211.8379,212.0013,52562.0
2020-04-13 15:25:00,233.44,233.55,233.12,233.53,208049.0,212.0195,212.1194,211.7289,212.1012,208049.0
2020-04-13 15:30:00,233.54,234.23,233.31,234.18,114517.0,212.1103,212.737,211.9014,212.6916,114517.0
2020-04-13 15:35:00,234.14,234.39,233.9,234.32,101323.0,212.6553,212.8823,212.4373,212.8188,101323.0
2020-04-13 15:40:00,234.33,234.62,234.04,234.59,87574.0,212.8278,213.0912,212.5645,213.064,87574.0
2020-04-13 15:45:00,234.62,235.03,234.24,235.01,120483.0,213.0912,213.4636,212.7461,213.4454,120483.0
2020-04-13 15:50:00,235.0,235.39,233.46,234.09,290949.0,213.4364,213.7906,212.0377,212.6099,290949.0
2020-04-13 15:55:00,234.09,234.4,233.56,234.04,582298.0,212.6099,212.8914,212.1285,212.5645,582298.0
2020-04-14 09:30:00,238.62,238.99,237.7,238.91,265492.0,216.7242,217.0602,215.8886,216.9876,265492.0
2020-04-14 09:35:00,238.9,239.37,238.86,239.12,162472.0,216.9785,217.4054,216.9422,217.1783,162472.0
2020-04-14 09:40:00,239.01,239.71,238.73,239.66,98807.0,217.0784,217.7142,216.8241,217.6688,98807.0
2020-04-14 09:45:00,239.67,240.0,239.33,239.96,122700.0,217.6778,217.9776,217.369,217.9412,122700.0
2020-04-14 09:50:00,239.95,240.03,239.54,239.66,98185.0,217.9321,218.0048,217.5598,217.6688,98185.0
2020-04-14 09:55:00,239.75,240.12,239.67,240.12,86387.0,217.7505,218.0866,217.6778,218.0866,86387.0
2020-04-14 10:00:00,240.13,240.28,239.6,239.9,245333.0,218.0956,218.2319,217.6143,217.8867,245333.0
2020-04-14 10:05:00,239.91,240.02,239.59,239.83,58840.0,217.8958,217.9957,217.6052,217.8232,58840.0
2020-04-14 10:10:00,239.8,240.09,239.61,239.61,91677.0,217.7959,218.0593,217.6233,217.6233,91677.0
2020-04-14 10:15:00,239.77,240.42,239.67,240.38,81524.0,217.7687,218.359,217.6778,218.3227,81524.0
2020-04-14 10:20:00,240.4,240.47,240.04,240.17,64647.0,218.3409,218.4044,218.0139,218.132,64647.0
2020-04-14 10:25:00,240.24,240.24,239.55,239.84,51038.0,218.1955,218.1955,217.5689,217.8322,51038.0
2020-04-14 10:30:00,239.82,239.88,239.1,239.22,55786.0,217.8141,217.8686,217.1601,217.2691,55786.0
2020-04-14 10:35:00,239.17,239.53,239.09,239.2,47212.0,217.2237,217.5507,217.1511,217.251,47212.0
2020-04-14 10:40:00,239.25,239.52,238.95,239.52,61413.0,217.2964,217.5416,217.0239,217.5416,61413.0
2020-04-14 10:45:00,239.55,239.83,239.02,239.32,55320.0,217.5689,217.8232,217.0875,217.36,55320.0
2020-04-14 10:50:00,239.33,239.49,238.8,238.81,46919.0,217.369,217.5144,216.8877,216.8968,46919.0
2020-04-14 10:55:00,238.82,238.88,238.35,238.35,70871.0,216.9058,216.9603,216.479,216.479,70871.0
2020-04-14 11:00:00,238.35,238.81,237.74,237.79,88842.0,216.479,216.8968,215.9249,215.9704,88842.0
2020-04-14 11:05:00,237.77,237.84,237.1,237.55,67470.0,215.9522,216.0158,215.3437,215.7524,67470.0
2020-04-14 11:10:00,237.56,237.82,236.96,237.39,76654.0,215.7615,215.9976,215.2165,215.6071,76654.0
2020-04-14 11:15:00,237.38,237.61,236.9,236.9,44647.0,215.598,215.8069,215.162,215.162,44647.0
2020-04-14 11:20:00,236.89,237.91,236.88,237.91,94643.0,215.1529,216.0793,215.1439,216.0793,94643.0
2020-04-14 11:25:00,237.89,238.13,237.43,237.6,102915.0,216.0612,216.2792,215.6434,215.7978,102915.0
2020-04-14 11:30:00,237.67,238.3,237.59,238.18,94183.0,215.8614,216.4336,215.7887,216.3246,94183.0
2020-04-14 11:35:00,238.05,238.31,237.89,237.99,49832.0,216.2065,216.4426,216.0612,216.152,49832.0
2020-04-14 11:40:00,238.07,238.35,237.76,238.23,37698.0,216.2247,216.479,215.9431,216.37,37698.0
2020-04-14 11:45:00,238.19,238.29,237.84,238.07,19352.0,216.3336,216.4245,216.0158,216.2247,19352.0
2020-04-14 11:50:00,238.19,238.34,238.05,238.27,25026.0,216.3336,216.4699,216.2065,216.4063,25026.0
2020-04-14 11:55:00,238.23,238.34,237.73,237.97,33341.0,216.37,216.4699,215.9159,216.1338,33341.0
2020-04-14 12:00:00,238.0,239.2,238.0,239.18,79967.0,216.1611,217.251,216.1611,217.2328,79967.0
2020-04-14 12:05:00,239.21,239.41,239.08,239.29,34299.0,217.2601,217.4417,217.142,217.3327,34299.0
2020-04-14 12:10:00,239.35,239.35,238.98,238.98,20468.0,217.3872,217.3872,217.0512,217.0512,20468.0
2020-04-14 12:15:00,238.97,239.81,238.95,239.57,65509.0,217.0421,217.805,217.0239,217.587,65509.0
2020-04-14 12:20:00,239.62,239.76,239.36,239.48,32444.0,217.6324,217.7596,217.3963,217.5053,32444.0
2020-04-14 12:25:00,239.48,239.6,239.28,239.38,43462.0,217.5053,217.6143,217.3236,217.4145,43462.0
2020-04-14 12:30:00,239.52,239.6,239.2,239.23,24892.0,217.5416,217.6143,217.251,217.2782,24892.0
2020-04-14 12:35:00,239.24,239.6,239.19,239.2,20509.0,217.2873,217.6143,217.2419,217.251,20509.0
2020-04-14 12:40:00,239.3,239.49,239.15,239.15,21821.0,217.3418,217.5144,217.2056,217.2056,21821.0
2020-04-14 12:45:00,239.14,239.39,239.01,239.21,17448.0,217.1965,217.4235,217.0784,217.2601,17448.0
2020-04-14 12:50:00,239.2,239.6,239.15,239.53,34944.0,217.251,217.6143,217.2056,217.5507,34944.0
2020-04-14 12:55:00,239.56,239.67,239.23,239.25,25917.0,217.5779,217.6778,217.2782,217.2964,25917.0
2020-04-14 13:00:00,239.23,239.34,238.72,238.8,21060.0,217.2782,217.3781,216.815,216.8877,21060.0
2020-04-14 13:05:00,238.81,238.89,238.66,238.79,33674.0,216.8968,216.9694,216.7605,216.8786,33674.0
2020-04-14 13:10:00,238.74,239.02,238.74,238.93,18015.0,216.8332,217.0875,216.8332,217.0057,18015.0
2020-04-14 13:15:00,238.85,238.91,238.6,238.64,20246.0,216.9331,216.9876,216.706,216.7424,20246.0
2020-04-14 13:20:00,238.67,239.16,238.55,239.1,64368.0,216.7696,217.2146,216.6606,217.1601,64368.0
2020-04-14 13:25:00,239.09,239.17,238.99,239.06,28150.0,217.1511,217.2237,217.0602,217.1238,28150.0
2020-04-14 13:30:00,239.16,239.5,239.16,239.45,28694.0,217.2146,217.5234,217.2146,217.478,28694.0
2020-04-14 13:35:00,239.33,239.39,239.08,239.19,17513.0,217.369,217.4235,217.142,217.2419,17513.0
2020-04-14 13:40:00,239.24,239.44,239.19,239.27,15758.0,217.2873,217.4689,217.2419,217.3145,15758.0
2020-04-14 13:45:00,239.31,239.68,239.3,239.59,25696.0,217.3509,217.6869,217.3418,217.6052,25696.0
2020-04-14 13:50:00,239.65,239.93,239.57,239.69,37468.0,217.6597,217.914,217.587,217.696,37468.0
2020-04-14 13:55:00,239.71,239.74,239.57,239.64,44879.0,217.7142,217.7414,217.587,217.6506,44879.0
2020-04-14 14:00:00,239.68,239.68,239.36,239.45,22741.0,217.6869,217.6869,217.3963,217.478,22741.0
2020-04-14 14:05:00,239.47,239.49,239.26,239.31,26798.0,217.4962,217.5144,217.3055,217.3509,26798.0
2020-04-14 14:10:00,239.37,239.6,239.36,239.5,16006.0,217.4054,217.6143,217.3963,217.5234,16006.0
2020-04-14 14:15:00,239.49,239.88,239.48,239.85,32321.0,217.5144,217.8686,217.5053,217.8413,32321.0
2020-04-14 14:20:00,239.79,240.0,239.78,240.0,44142.0,217.7868,217.9776,217.7777,217.9776,44142.0
2020-04-14 14:25:00,239.93,239.93,239.41,239.43,25005.0,217.914,217.914,217.4417,217.4599,25005.0
2020-04-14 14:30:00,239.5,239.57,239.13,239.29,49962.0,217.5234,217.587,217.1874,217.3327,49962.0
2020-04-14 14:35:00,239.31,239.5,239.25,239.34,19701.0,217.3509,217.5234,217.2964,217.3781,19701.0
2020-04-14 14:40:00,239.36,239.62,239.16,239.17,20730.0,217.3963,217.6324,217.2146,217.2237,20730.0
2020-04-14 14:45:00,239.23,239.3,239.02,239.11,36475.0,217.2782,217.3418,217.0875,217.1692,36475.0
2020-04-14 14:50:00,239.12,239.53,239.1,239.33,46067.0,217.1783,217.5507,217.1601,217.369,46067.0
2020-04-14 14:55:00,239.27,239.59,239.27,239.48,14158.0,217.3145,217.6052,217.3145,217.5053,14158.0
2020-04-14 15:00:00,239.42,239.42,238.92,238.97,55862.0,217.4508,217.4508,216.9967,217.0421,55862.0
2020-04-14 15:05:00,238.93,238.95,238.68,238.79,27928.0,217.0057,217.0239,216.7787,216.8786,27928.0
2020-04-14 15:10:00,238.81,238.92,238.57,238.84,40319.0,216.8968,216.9967,216.6788,216.924,40319.0
2020-04-14 15:15:00,238.82,238.93,238.32,238.77,45668.0,216.9058,217.0057,216.4517,216.8604,45668.0
2020-04-14 15:20:00,238.78,238.78,238.37,238.63,36069.0,216.8695,216.8695,216.4971,216.7333,36069.0
2020-04-14 15:25:00,238.64,239.17,238.64,239.17,63150.0,216.7424,217.2237,216.7424,217.2237,63150.0
2020-04-14 15:30:00,239.12,239.32,239.01,239.1,36620.0,217.1783,217.36,217.0784,217.1601,36620.0
2020-04-14 15:35:00,239.08,239.44,239.07,239.38,79538.0,217.142,217.4689,217.1329,217.4145,79538.0
2020-04-14 15:40:00,239.43,239.67,239.41,239.48,55236.0,217.4599,217.6778,217.4417,217.5053,55236.0
2020-04-14 15:45:00,239.46,239.91,239.38,239.9,58113.0,217.4871,217.8958,217.4145,217.8867,58113.0
2020-04-14 15:50:00,239.92,240.4,239.27,239.6,147150.0,217.9049,218.3409,217.3145,217.6143,147150.0
2020-04-14 15:55:00,239.59,239.8,239.28,239.63,228420.0,217.6052,217.7959,217.3236,217.6415,228420.0
2020-04-15 09:30:00,234.48,234.83,233.89,234.2,408235.0,212.9641,213.282,212.4282,212.7098,408235.0
2020-04-15 09:35:00,234.12,235.07,234.0,235.01,99662.0,212.6371,213.4999,212.5281,213.4454,99662.0
2020-04-15 09:40:00,234.96,234.99,233.87,233.94,189775.0,213.4,213.4273,212.4101,212.4736,189775.0
2020-04-15 09:45:00,233.93,234.36,233.57,234.07,125177.0,212.4645,212.8551,212.1376,212.5917,125177.0
2020-04-15 09:50:00,234.05,234.5,233.71,233.92,118324.0,212.5735,212.9822,212.2647,212.4555,118324.0
2020-04-15 09:55:00,233.92,234.71,233.65,234.58,113904.0,212.4555,213.173,212.2102,213.0549,113904.0
2020-04-15 10:00:00,234.6,234.6,233.81,233.81,67396.0,213.0731,213.0731,212.3556,212.3556,67396.0
2020-04-15 10:05:00,233.8,234.29,233.7,234.11,74818.0,212.3465,212.7915,212.2557,212.628,74818.0
2020-04-15 10:10:00,234.05,234.37,233.66,233.67,78766.0,212.5735,212.8642,212.2193,212.2284,78766.0
2020-04-15 10:15:00,233.66,233.84,232.78,232.81,126634.0,212.2193,212.3828,211.4201,211.4473,126634.0
2020-04-15 10:20:00,232.85,233.17,232.81,233.05,122422.0,211.4836,211.7743,211.4473,211.6653,122422.0
2020-04-15 10:25:00,232.95,233.09,232.61,232.94,79106.0,211.5745,211.7016,211.2657,211.5654,79106.0
2020-04-15 10:30:00,232.93,233.31,232.76,232.82,112691.0,211.5563,211.9014,211.4019,211.4564,112691.0
2020-04-15 10:35:00,232.77,233.33,232.39,232.73,61119.0,211.411,211.9196,211.0659,211.3747,61119.0
2020-04-15 10:40:00,232.78,233.51,232.77,233.18,63634.0,211.4201,212.0831,211.411,211.7834,63634.0
2020-04-15 10:45:00,233.18,233.66,233.18,233.63,46951.0,211.7834,212.2193,211.7834,212.1921,46951.0
2020-04-15 10:50:00,233.57,233.73,233.29,233.55,49542.0,212.1376,212.2829,211.8833,212.1194,49542.0
2020-04-15 10:55:00,233.58,233.72,233.26,233.4,42896.0,212.1467,212.2738,211.856,211.9832,42896.0
2020-04-15 11:00:00,233.42,233.52,232.89,233.04,31621.0,212.0013,212.0922,211.52,211.6562,31621.0
2020-04-15 11:05:00,233.04,233.04,232.72,232.95,28792.0,211.6562,211.6562,211.3656,211.5745,28792.0
2020-04-15 11:10:00,233.03,233.37,232.94,233.25,33636.0,211.6471,211.9559,211.5654,211.8469,33636.0
2020-04-15 11:15:00,233.25,233.38,232.79,232.91,46441.0,211.8469,211.965,211.4292,211.5381,46441.0
2020-04-15 11:20:00,232.91,233.06,232.61,232.75,31762.0,211.5381,211.6744,211.2657,211.3928,31762.0
2020-04-15 11:25:00,232.73,233.3,232.61,233.22,67083.0,211.3747,211.8924,211.2657,211.8197,67083.0
2020-04-15 11:30:00,233.24,234.07,233.2,233.81,112822.0,211.8379,212.5917,211.8015,212.3556,112822.0
2020-04-15 11:35:00,233.73,233.9,233.18,233.2,35983.0,212.2829,212.4373,211.7834,211.8015,35983.0
2020-04-15 11:40:00,233.18,233.32,232.84,232.95,32814.0,211.7834,211.9105,211.4746,211.5745,32814.0
2020-04-15 11:45:00,232.92,233.25,232.8,232.99,23877.0,211.5472,211.8469,211.4382,211.6108,23877.0
2020-04-15 11:50:00,233.01,233.44,233.01,233.26,21152.0,211.629,212.0195,211.629,211.856,21152.0
2020-04-15 11:55:00,233.21,233.55,233.19,233.31,14302.0,211.8106,212.1194,211.7924,211.9014,14302.0
2020-04-15 12:00:00,233.33,233.7,233.13,233.68,15851.0,211.9196,212.2557,211.738,212.2375,15851.0
2020-04-15 12:05:00,233.69,233.69,233.07,233.07,17633.0,212.2466,212.2466,211.6835,211.6835,17633.0
2020-04-15 12:10:00,233.18,233.19,232.94,233.19,29204.0,211.7834,211.7924,211.5654,211.7924,29204.0
2020-04-15 12:15:00,233.24,233.28,232.93,233.0,17664.0,211.8379,211.8742,211.5563,211.6199,17664.0
2020-04-15 12:20:00,233.03,233.57,233.02,233.52,16678.0,211.6471,212.1376,211.638,212.0922,16678.0
2020-04-15 12:25:00,233.46,233.99,233.43,233.94,24871.0,212.0377,212.519,212.0104,212.4736,24871.0
2020-04-15 12:30:00,233.92,234.21,233.81,234.08,47310.0,212.4555,212.7189,212.3556,212.6008,47310.0
2020-04-15 12:35:00,234.14,234.17,233.89,233.97,20947.0,212.6553,212.6825,212.4282,212.5009,20947.0
2020-04-15 12:40:00,233.96,234.53,233.87,234.51,36997.0,212.4918,213.0095,212.4101,212.9913,36997.0
2020-04-15 12:45:00,234.5,234.52,234.1,234.4,32288.0,212.9822,213.0004,212.6189,212.8914,32288.0
2020-04-15 12:50:00,234.37,234.72,234.37,234.59,36083.0,212.8642,213.1821,212.8642,213.064,36083.0
2020-04-15 12:55:00,234.55,234.57,234.25,234.4,31126.0,213.0277,213.0458,212.7552,212.8914,31126.0
2020-04-15 13:00:00,234.37,234.7,234.2,234.56,31456.0,212.8642,213.1639,212.7098,213.0367,31456.0
2020-04-15 13:05:00,234.49,234.96,234.45,234.86,40391.0,212.9732,213.4,212.9368,213.3092,40391.0
2020-04-15 13:10:00,234.89,235.31,234.88,235.29,67392.0,213.3365,213.7179,213.3274,213.6998,67392.0
2020-04-15 13:15:00,235.25,235.74,235.13,235.59,79676.0,213.6634,214.1085,213.5544,213.9722,79676.0
2020-04-15 13:20:00,235.56,235.56,235.1,235.19,35004.0,213.945,213.945,213.5272,213.6089,35004.0
2020-04-15 13:25:00,235.21,235.31,234.73,234.86,45254.0,213.6271,213.7179,213.1911,213.3092,45254.0
2020-04-15 13:30:00,234.76,234.81,234.44,234.49,38370.0,213.2184,213.2638,212.9277,212.9732,38370.0
2020-04-15 13:35:00,234.48,234.72,234.27,234.3,40438.0,212.9641,213.1821,212.7733,212.8006,40438.0
2020-04-15 13:40:00,234.25,234.56,234.25,234.41,40073.0,212.7552,213.0367,212.7552,212.9005,40073.0
2020-04-15 13:45:00,234.37,234.83,234.2,234.64,40398.0,212.8642,213.282,212.7098,213.1094,40398.0
2020-04-15 13:50:00,234.65,234.81,234.38,234.38,25598.0,213.1185,213.2638,212.8733,212.8733,25598.0
2020-04-15 13:55:00,234.41,234.58,234.25,234.53,20290.0,212.9005,213.0549,212.7552,213.0095,20290.0
2020-04-15 14:00:00,234.55,235.3,234.55,235.16,21121.0,213.0277,213.7088,213.0277,213.5817,21121.0
2020-04-15 14:05:00,235.13,235.24,234.89,234.92,20162.0,213.5544,213.6543,213.3365,213.3637,20162.0
2020-04-15 14:10:00,234.97,235.52,234.86,235.5,38948.0,213.4091,213.9086,213.3092,213.8905,38948.0
2020-04-15 14:15:00,235.42,235.69,235.21,235.5,28608.0,213.8178,214.063,213.6271,213.8905,28608.0
2020-04-15 14:20:00,235.54,235.95,235.45,235.64,36547.0,213.9268,214.2992,213.8451,214.0176,36547.0
2020-04-15 14:25:00,235.67,235.81,235.28,235.8,30534.0,214.0449,214.172,213.6907,214.163,30534.0
2020-04-15 14:30:00,235.83,236.0,235.53,235.96,31662.0,214.1902,214.3446,213.9177,214.3083,31662.0
2020-04-15 14:35:00,235.9,236.35,235.78,236.26,56262.0,214.2538,214.6625,214.1448,214.5807,56262.0
2020-04-15 14:40:00,236.21,236.39,236.02,236.12,37778.0,214.5353,214.6988,214.3628,214.4536,37778.0
2020-04-15 14:45:00,236.17,236.33,236.0,236.21,36231.0,214.499,214.6443,214.3446,214.5353,36231.0
2020-04-15 14:50:00,236.24,236.24,235.76,235.81,26371.0,214.5626,214.5626,214.1266,214.172,26371.0
2020-04-15 14:55:00,235.87,236.5,235.84,236.49,35862.0,214.2265,214.7987,214.1993,214.7896,35862.0
2020-04-15 15:00:00,236.48,236.58,235.98,236.1,55978.0,214.7806,214.8714,214.3264,214.4354,55978.0
2020-04-15 15:05:00,236.0,236.05,235.5,235.67,47295.0,214.3446,214.39,213.8905,214.0449,47295.0
2020-04-15 15:10:00,235.54,235.61,235.37,235.42,29342.0,213.9268,213.9904,213.7724,213.8178,29342.0
2020-04-15 15:15:00,235.47,235.92,235.3,235.84,45180.0,213.8632,214.2719,213.7088,214.1993,45180.0
2020-04-15 15:20:00,235.84,236.02,235.43,235.49,43673.0,214.1993,214.3628,213.8269,213.8814,43673.0
2020-04-15 15:25:00,235.52,235.52,234.93,235.17,54922.0,213.9086,213.9086,213.3728,213.5908,54922.0
2020-04-15 15:30:00,235.16,235.35,234.77,234.97,68897.0,213.5817,213.7542,213.2275,213.4091,68897.0
2020-04-15 15:35:00,235.05,235.35,234.86,235.11,29902.0,213.4818,213.7542,213.3092,213.5363,29902.0
2020-04-15 15:40:00,235.12,235.23,234.64,234.98,62342.0,213.5454,213.6453,213.1094,213.4182,62342.0
2020-04-15 15:45:00,235.06,235.45,235.06,235.19,71651.0,213.4909,213.8451,213.4909,213.6089,71651.0
2020-04-15 15:50:00,235.19,235.2,234.49,234.5,123543.0,213.6089,213.618,212.9732,212.9822,123543.0
2020-04-15 15:55:00,234.5,235.26,234.49,235.11,764627.0,212.9822,213.6725,212.9732,213.5363,764627.0
2020-04-16 09:30:00,235.7,235.76,234.6,234.61,302371.0,214.0721,214.1266,213.0731,213.0821,302371.0
2020-04-16 09:35:00,234.64,234.74,233.67,233.81,102930.0,213.1094,213.2002,212.2284,212.3556,102930.0
2020-04-16 09:40:00,233.88,234.38,233.88,234.1,70322.0,212.4191,212.8733,212.4191,212.6189,70322.0
2020-04-16 09:45:00,234.22,234.42,233.45,233.57,117922.0,212.7279,212.9096,212.0286,212.1376,117922.0
2020-04-16 09:50:00,233.53,233.64,233.26,233.48,112454.0,212.1012,212.2012,211.856,212.0558,112454.0
2020-04-16 09:55:00,233.52,233.67,232.72,232.81,64166.0,212.0922,212.2284,211.3656,211.4473,64166.0
2020-04-16 10:00:00,232.8,233.02,232.43,232.43,102737.0,211.4382,211.638,211.1022,211.1022,102737.0
2020-04-16 10:05:00,232.45,233.02,232.43,232.57,49882.0,211.1204,211.638,211.1022,211.2293,49882.0
2020-04-16 10:10:00,232.59,232.59,232.19,232.54,56447.0,211.2475,211.2475,210.8842,211.2021,56447.0
2020-04-16 10:15:00,232.48,232.95,232.48,232.69,77085.0,211.1476,211.5745,211.1476,211.3383,77085.0
2020-04-16 10:20:00,232.65,233.24,232.51,233.23,62816.0,211.302,211.8379,211.1748,211.8288,62816.0
2020-04-16 10:25:00,233.22,233.53,233.05,233.51,62294.0,211.8197,212.1012,211.6653,212.0831,62294.0
2020-04-16 10:30:00,233.46,233.64,232.96,233.15,83565.0,212.0377,212.2012,211.5836,211.7561,83565.0
2020-04-16 10:35:00,233.21,233.46,232.84,232.88,53302.0,211.8106,212.0377,211.4746,211.5109,53302.0
2020-04-16 10:40:00,232.88,233.93,232.74,233.86,99762.0,211.5109,212.4645,211.3837,212.401,99762.0
2020-04-16 10:45:00,233.87,234.22,233.63,234.1,106695.0,212.4101,212.7279,212.1921,212.6189,106695.0
2020-04-16 10:50:00,234.11,234.15,233.66,233.91,50221.0,212.628,212.6644,212.2193,212.4464,50221.0
2020-04-16 10:55:00,233.91,234.39,233.74,234.37,50170.0,212.4464,212.8823,212.292,212.8642,50170.0
2020-04-16 11:00:00,234.37,234.58,234.11,234.51,47170.0,212.8642,213.0549,212.628,212.9913,47170.0
2020-04-16 11:05:00,234.53,235.17,234.47,234.89,79820.0,213.0095,213.5908,212.955,213.3365,79820.0
2020-04-16 11:10:00,234.92,235.15,234.73,234.73,49896.0,213.3637,213.5726,213.1911,213.1911,49896.0
2020-04-16 11:15:00,234.81,235.06,234.57,234.95,75891.0,213.2638,213.4909,213.0458,213.391,75891.0
2020-04-16 11:20:00,234.99,235.02,234.55,234.62,45007.0,213.4273,213.4545,213.0277,213.0912,45007.0
2020-04-16 11:25:00,234.64,235.04,234.39,234.41,33233.0,213.1094,213.4727,212.8823,212.9005,33233.0
2020-04-16 11:30:00,234.39,234.46,233.86,233.91,46043.0,212.8823,212.9459,212.401,212.4464,46043.0
2020-04-16 11:35:00,233.91,234.3,233.81,234.29,24381.0,212.4464,212.8006,212.3556,212.7915,24381.0
2020-04-16 11:40:00,234.29,234.59,234.25,234.26,26057.0,212.7915,213.064,212.7552,212.7643,26057.0
2020-04-16 11:45:00,234.33,234.47,234.1,234.25,17046.0,212.8278,212.955,212.6189,212.7552,17046.0
2020-04-16 11:50:00,234.29,235.3,234.24,235.2,59059.0,212.7915,213.7088,212.7461,213.618,59059.0
2020-04-16 11:55:00,235.21,235.31,234.96,235.01,54540.0,213.6271,213.7179,213.4,213.4454,54540.0
2020-04-16 12:00:00,235.0,235.23,234.39,234.56,50051.0,213.4364,213.6453,212.8823,213.0367,50051.0
2020-04-16 12:05:00,234.51,234.53,233.96,234.02,47886.0,212.9913,213.0095,212.4918,212.5463,47886.0
2020-04-16 12:10:00,233.97,234.16,233.81,233.92,60278.0,212.5009,212.6734,212.3556,212.4555,60278.0
2020-04-16 12:15:00,233.92,233.96,233.06,233.17,60157.0,212.4555,212.4918,211.6744,211.7743,60157.0
2020-04-16 12:20:00,233.16,233.2,232.77,232.84,60403.0,211.7652,211.8015,211.411,211.4746,60403.0
2020-04-16 12:25:00,232.93,233.18,232.75,233.0,35022.0,211.5563,211.7834,211.3928,211.6199,35022.0
2020-04-16 12:30:00,233.0,233.01,232.18,232.44,94524.0,211.6199,211.629,210.8751,211.1113,94524.0
2020-04-16 12:35:00,232.45,232.76,232.3,232.73,64549.0,211.1204,211.4019,210.9841,211.3747,64549.0
2020-04-16 12:40:00,232.67,233.1,232.5,232.96,38101.0,211.3202,211.7107,211.1658,211.5836,38101.0
2020-04-16 12:45:00,233.03,233.08,232.77,233.04,24484.0,211.6471,211.6925,211.411,211.6562,24484.0
2020-04-16 12:50:00,232.97,233.11,232.81,232.96,14670.0,211.5926,211.7198,211.4473,211.5836,14670.0
2020-04-16 12:55:00,232.92,233.35,232.69,233.15,40369.0,211.5472,211.9378,211.3383,211.7561,40369.0
2020-04-16 13:00:00,233.12,233.45,233.08,233.2,15855.0,211.7289,212.0286,211.6925,211.8015,15855.0
2020-04-16 13:05:00,233.16,233.45,233.16,233.19,18257.0,211.7652,212.0286,211.7652,211.7924,18257.0
2020-04-16 13:10:00,233.19,233.5,233.15,233.49,39514.0,211.7924,212.074,211.7561,212.0649,39514.0
2020-04-16 13:15:00,233.41,233.66,233.18,233.47,28184.0,211.9923,212.2193,211.7834,212.0468,28184.0
2020-04-16 13:20:00,233.51,233.78,233.3,233.64,29591.0,212.0831,212.3283,211.8924,212.2012,29591.0
2020-04-16 13:25:00,233.55,233.85,233.5,233.85,26318.0,212.1194,212.3919,212.074,212.3919,26318.0
2020-04-16 13:30:00,233.72,233.93,233.7,233.82,31047.0,212.2738,212.4645,212.2557,212.3646,31047.0
2020-04-16 13:35:00,233.86,234.05,233.67,233.68,38670.0,212.401,212.5735,212.2284,212.2375,38670.0
2020-04-16 13:40:00,233.72,234.12,233.71,234.04,24083.0,212.2738,212.6371,212.2647,212.5645,24083.0
2020-04-16 13:45:00,234.02,234.1,233.74,233.74,22469.0,212.5463,212.6189,212.292,212.292,22469.0
2020-04-16 13:50:00,233.78,233.9,233.32,233.41,33522.0,212.3283,212.4373,211.9105,211.9923,33522.0
2020-04-16 13:55:00,233.41,233.59,233.28,233.51,15569.0,211.9923,212.1557,211.8742,212.0831,15569.0
2020-04-16 14:00:00,233.47,233.52,233.03,233.49,43150.0,212.0468,212.0922,211.6471,212.0649,43150.0
2020-04-16 14:05:00,233.49,234.24,233.33,234.15,46949.0,212.0649,212.7461,211.9196,212.6644,46949.0
2020-04-16 14:10:00,234.19,234.5,233.98,234.46,39656.0,212.7007,212.9822,212.51,212.9459,39656.0
2020-04-16 14:15:00,234.5,234.75,234.3,234.37,78759.0,212.9822,213.2093,212.8006,212.8642,78759.0
2020-04-16 14:20:00,234.36,234.46,234.08,234.2,40463.0,212.8551,212.9459,212.6008,212.7098,40463.0
2020-04-16 14:25:00,234.08,234.48,233.98,234.29,40905.0,212.6008,212.9641,212.51,212.7915,40905.0
2020-04-16 14:30:00,234.23,234.51,234.23,234.41,72573.0,212.737,212.9913,212.737,212.9005,72573.0
2020-04-16 14:35:00,234.44,234.99,234.43,234.7,65943.0,212.9277,213.4273,212.9187,213.1639,65943.0
2020-04-16 14:40:00,234.69,234.81,234.3,234.51,57761.0,213.1548,213.2638,212.8006,212.9913,57761.0
2020-04-16 14:45:00,234.64,234.7,234.3,234.37,43227.0,213.1094,213.1639,212.8006,212.8642,43227.0
2020-04-16 14:50:00,234.34,234.49,233.92,234.44,49765.0,212.8369,212.9732,212.4555,212.9277,49765.0
2020-04-16 14:55:00,234.46,234.61,234.4,234.42,26310.0,212.9459,213.0821,212.8914,212.9096,26310.0
2020-04-16 15:00:00,234.5,234.59,234.12,234.21,25047.0,212.9822,213.064,212.6371,212.7189,25047.0
2020-04-16 15:05:00,234.18,234.37,233.89,233.98,61965.0,212.6916,212.8642,212.4282,212.51,61965.0
2020-04-16 15:10:00,233.99,234.3,233.89,234.21,116534.0,212.519,212.8006,212.4282,212.7189,116534.0
2020-04-16 15:15:00,234.29,234.5,233.86,234.19,35151.0,212.7915,212.9822,212.401,212.7007,35151.0
2020-04-16 15:20:00,234.21,234.72,234.07,234.72,78793.0,212.7189,213.1821,212.5917,213.1821,78793.0
2020-04-16 15:25:00,234.71,234.97,234.42,234.95,52702.0,213.173,213.4091,212.9096,213.391,52702.0
2020-04-16 15:30:00,234.97,235.37,234.82,235.3,138453.0,213.4091,213.7724,213.2729,213.7088,138453.0
2020-04-16 15:35:00,235.36,235.49,235.09,235.3,77826.0,213.7633,213.8814,213.5181,213.7088,77826.0
2020-04-16 15:40:00,235.33,235.45,235.09,235.1,99052.0,213.7361,213.8451,213.5181,213.5272,99052.0
2020-04-16 15:45:00,235.14,235.34,235.02,235.1,71913.0,213.5635,213.7452,213.4545,213.5272,71913.0
2020-04-16 15:50:00,235.1,236.06,235.1,235.94,220995.0,213.5272,214.3991,213.5272,214.2901,220995.0
2020-04-16 15:55:00,235.91,235.93,235.29,235.3,107227.0,214.2629,214.281,213.6998,213.7088,107227.0
2020-04-17 09:30:00,241.59,241.7,240.25,240.77,359732.0,219.5395,219.6394,218.3218,218.7943,359732.0
2020-04-17 09:35:00,240.78,241.14,240.44,241.02,175314.0,218.8034,219.1306,218.4945,219.0215,175314.0
2020-04-17 09:40:00,241.0,241.03,240.22,240.47,120065.0,219.0033,219.0306,218.2945,218.5217,120065.0
2020-04-17 09:45:00,240.46,240.91,240.41,240.45,151509.0,218.5126,218.9216,218.4672,218.5035,151509.0
2020-04-17 09:50:00,240.45,240.77,240.16,240.46,99710.0,218.5035,218.7943,218.24,218.5126,99710.0
2020-04-17 09:55:00,240.54,240.99,240.54,240.85,178590.0,218.5853,218.9943,218.5853,218.867,178590.0
2020-04-17 10:00:00,240.88,241.04,240.33,240.55,78865.0,218.8943,219.0397,218.3945,218.5944,78865.0
2020-04-17 10:05:00,240.64,240.75,240.4,240.55,59046.0,218.6762,218.7762,218.4581,218.5944,59046.0
2020-04-17 10:10:00,240.62,240.79,239.36,239.58,102042.0,218.658,218.8125,217.513,217.7129,102042.0
2020-04-17 10:15:00,239.61,239.67,238.71,238.84,150327.0,217.7402,217.7947,216.9224,217.0405,150327.0
2020-04-17 10:20:00,238.78,239.12,238.63,239.05,91673.0,216.986,217.2949,216.8497,217.2313,91673.0
2020-04-17 10:25:00,239.03,239.45,238.95,239.07,73520.0,217.2131,217.5948,217.1404,217.2495,73520.0
2020-04-17 10:30:00,239.05,239.1,238.42,238.53,73485.0,217.2313,217.2768,216.6588,216.7588,73485.0
2020-04-17 10:35:00,238.46,238.67,238.28,238.65,68842.0,216.6952,216.886,216.5316,216.8678,68842.0
2020-04-17 10:40:00,238.66,239.05,238.55,238.78,72335.0,216.8769,217.2313,216.777,216.986,72335.0
2020-04-17 10:45:00,238.74,238.84,238.25,238.34,51840.0,216.9496,217.0405,216.5043,216.5861,51840.0
2020-04-17 10:50:00,238.38,239.04,238.34,239.03,49376.0,216.6225,217.2222,216.5861,217.2131,49376.0
2020-04-17 10:55:00,239.0,239.29,238.9,239.01,48707.0,217.1859,217.4494,217.095,217.195,48707.0
2020-04-17 11:00:00,238.98,239.55,238.84,239.3,48712.0,217.1677,217.6857,217.0405,217.4585,48712.0
2020-04-17 11:05:00,239.3,239.6,239.06,239.41,55299.0,217.4585,217.7311,217.2404,217.5585,55299.0
2020-04-17 11:10:00,239.38,239.49,238.97,239.17,35391.0,217.5312,217.6312,217.1586,217.3404,35391.0
2020-04-17 11:15:00,239.09,239.29,238.57,238.95,39374.0,217.2677,217.4494,216.7951,217.1404,39374.0
2020-04-17 11:20:00,238.81,238.99,238.53,238.77,36055.0,217.0132,217.1768,216.7588,216.9769,36055.0
2020-04-17 11:25:00,238.69,238.9,238.33,238.57,36083.0,216.9042,217.095,216.577,216.7951,36083.0
2020-04-17 11:30:00,238.52,239.26,238.5,239.21,42587.0,216.7497,217.4222,216.7315,217.3767,42587.0
2020-04-17 11:35:00,239.24,239.5,239.11,239.32,58376.0,217.404,217.6402,217.2858,217.4767,58376.0
2020-04-17 11:40:00,239.33,239.52,239.15,239.19,39708.0,217.4858,217.6584,217.3222,217.3585,39708.0
2020-04-17 11:45:00,239.21,239.43,239.14,239.36,20773.0,217.3767,217.5766,217.3131,217.513,20773.0
2020-04-17 11:50:00,239.34,239.49,239.07,239.32,23427.0,217.4949,217.6312,217.2495,217.4767,23427.0
2020-04-17 11:55:00,239.34,239.44,239.06,239.29,20694.0,217.4949,217.5857,217.2404,217.4494,20694.0
2020-04-17 12:00:00,239.28,239.31,238.92,239.01,18928.0,217.4403,217.4676,217.1132,217.195,18928.0
2020-04-17 12:05:00,239.07,239.32,238.88,238.99,20151.0,217.2495,217.4767,217.0768,217.1768,20151.0
2020-04-17 12:10:00,238.96,239.36,238.88,239.27,19039.0,217.1495,217.513,217.0768,217.4312,19039.0
2020-04-17 12:15:00,239.29,239.66,239.21,239.62,36186.0,217.4494,217.7856,217.3767,217.7493,36186.0
2020-04-17 12:20:00,239.61,239.64,239.19,239.21,16659.0,217.7402,217.7675,217.3585,217.3767,16659.0
2020-04-17 12:25:00,239.2,239.23,238.98,239.09,17594.0,217.3676,217.3949,217.1677,217.2677,17594.0
2020-04-17 12:30:00,239.09,239.39,239.02,239.38,13062.0,217.2677,217.5403,217.2041,217.5312,13062.0
2020-04-17 12:35:00,239.36,239.76,239.35,239.63,32805.0,217.513,217.8765,217.5039,217.7584,32805.0
2020-04-17 12:40:00,239.6,239.83,239.56,239.81,18446.0,217.7311,217.9401,217.6948,217.922,18446.0
2020-04-17 12:45:00,239.76,240.16,239.6,240.15,31242.0,217.8765,218.24,217.7311,218.2309,31242.0
2020-04-17 12:50:00,240.1,240.24,239.97,240.22,27019.0,218.1855,218.3127,218.0673,218.2945,27019.0
2020-04-17 12:55:00,240.14,240.24,239.93,240.0,28771.0,218.2218,218.3127,218.031,218.0946,28771.0
2020-04-17 13:00:00,240.0,240.23,239.83,240.01,25815.0,218.0946,218.3036,217.9401,218.1037,25815.0
2020-04-17 13:05:00,240.02,240.2,239.88,240.15,21213.0,218.1128,218.2764,217.9856,218.2309,21213.0
2020-04-17 13:10:00,240.2,240.21,239.88,239.94,14530.0,218.2764,218.2854,217.9856,218.0401,14530.0
2020-04-17 13:15:00,239.9,240.32,239.87,240.29,34292.0,218.0037,218.3854,217.9765,218.3581,34292.0
2020-04-17 13:20:00,240.25,240.27,239.76,239.88,23032.0,218.3218,218.34,217.8765,217.9856,23032.0
2020-04-17 13:25:00,239.81,240.06,239.69,239.69,24112.0,217.922,218.1491,217.8129,217.8129,24112.0
2020-04-17 13:30:00,239.72,239.96,239.72,239.89,18933.0,217.8402,218.0583,217.8402,217.9947,18933.0
2020-04-17 13:35:00,239.79,240.15,239.72,240.12,30979.0,217.9038,218.2309,217.8402,218.2037,30979.0
2020-04-17 13:40:00,240.08,240.15,239.96,240.04,13075.0,218.1673,218.2309,218.0583,218.131,13075.0
2020-04-17 13:45:00,239.98,239.98,239.48,239.48,26370.0,218.0764,218.0764,217.6221,217.6221,26370.0
2020-04-17 13:50:00,239.51,239.67,239.36,239.59,23996.0,217.6493,217.7947,217.513,217.722,23996.0
2020-04-17 13:55:00,239.59,239.85,239.59,239.79,17225.0,217.722,217.9583,217.722,217.9038,17225.0
2020-04-17 14:00:00,239.69,239.69,239.3,239.34,27493.0,217.8129,217.8129,217.4585,217.4949,27493.0
2020-04-17 14:05:00,239.36,239.51,239.27,239.45,24954.0,217.513,217.6493,217.4312,217.5948,24954.0
2020-04-17 14:10:00,239.4,239.5,239.1,239.2,34978.0,217.5494,217.6402,217.2768,217.3676,34978.0
2020-04-17 14:15:00,239.23,239.48,239.18,239.48,21703.0,217.3949,217.6221,217.3495,217.6221,21703.0
2020-04-17 14:20:00,239.41,239.65,239.41,239.47,16678.0,217.5585,217.7766,217.5585,217.613,16678.0
2020-04-17 14:25:00,239.45,239.57,239.21,239.21,18975.0,217.5948,217.7039,217.3767,217.3767,18975.0
2020-04-17 14:30:00,239.2,239.21,238.85,239.06,40003.0,217.3676,217.3767,217.0496,217.2404,40003.0
2020-04-17 14:35:00,239.03,239.05,238.69,239.0,39619.0,217.2131,217.2313,216.9042,217.1859,39619.0
2020-04-17 14:40:00,238.97,239.16,238.75,239.13,66032.0,217.1586,217.3313,216.9587,217.304,66032.0
2020-04-17 14:45:00,239.13,239.3,239.03,239.23,33578.0,217.304,217.4585,217.2131,217.3949,33578.0
2020-04-17 14:50:00,239.25,239.31,239.02,239.06,28208.0,217.4131,217.4676,217.2041,217.2404,28208.0
2020-04-17 14:55:00,239.07,239.51,239.04,239.47,38565.0,217.2495,217.6493,217.2222,217.613,38565.0
2020-04-17 15:00:00,239.49,239.77,239.42,239.63,37421.0,217.6312,217.8856,217.5675,217.7584,37421.0
2020-04-17 15:05:00,239.61,239.69,239.52,239.67,26826.0,217.7402,217.8129,217.6584,217.7947,26826.0
2020-04-17 15:10:00,239.71,239.84,239.62,239.82,80886.0,217.8311,217.9492,217.7493,217.931,80886.0
2020-04-17 15:15:00,239.83,240.32,239.79,240.29,49323.0,217.9401,218.3854,217.9038,218.3581,49323.0
2020-04-17 15:20:00,240.3,240.35,240.05,240.08,79558.0,218.3672,218.4127,218.14,218.1673,79558.0
2020-04-17 15:25:00,240.1,240.42,240.1,240.39,39562.0,218.1855,218.4763,218.1855,218.449,39562.0
2020-04-17 15:30:00,240.4,240.97,240.4,240.74,99869.0,218.4581,218.9761,218.4581,218.7671,99869.0
2020-04-17 15:35:00,240.8,241.15,240.73,241.11,105206.0,218.8216,219.1396,218.758,219.1033,105206.0
2020-04-17 15:40:00,241.13,241.5,241.02,241.29,142175.0,219.1215,219.4577,219.0215,219.2669,142175.0
2020-04-17 15:45:00,241.27,241.69,241.18,241.5,123028.0,219.2487,219.6304,219.1669,219.4577,123028.0
2020-04-17 15:50:00,241.52,242.66,241.51,242.35,223487.0,219.4759,220.5118,219.4668,220.2301,223487.0
2020-04-17 15:55:00,242.35,242.47,241.81,242.34,239718.0,220.2301,220.3392,219.7394,220.221,239718.0
2020-04-20 09:30:00,238.24,238.32,237.35,237.45,343521.0,216.4953,216.5679,215.6865,215.7774,343521.0
2020-04-20 09:35:00,237.49,238.33,237.41,238.11,104259.0,215.8137,216.577,215.741,216.3771,104259.0
2020-04-20 09:40:00,238.17,238.52,237.93,238.36,102159.0,216.4316,216.7497,216.2135,216.6043,102159.0
2020-04-20 09:45:00,238.33,239.21,238.33,238.86,116480.0,216.577,217.3767,216.577,217.0587,116480.0
2020-04-20 09:50:00,238.85,239.03,238.5,238.53,98223.0,217.0496,217.2131,216.7315,216.7588,98223.0
2020-04-20 09:55:00,238.6,238.91,238.38,238.62,70189.0,216.8224,217.1041,216.6225,216.8406,70189.0
2020-04-20 10:00:00,238.62,238.79,238.2,238.72,79491.0,216.8406,216.9951,216.4589,216.9314,79491.0
2020-04-20 10:05:00,238.7,239.03,238.45,238.92,71022.0,216.9133,217.2131,216.6861,217.1132,71022.0
2020-04-20 10:10:00,238.89,239.25,238.73,239.08,67234.0,217.0859,217.4131,216.9405,217.2586,67234.0
2020-04-20 10:15:00,239.06,239.07,238.74,239.0,61707.0,217.2404,217.2495,216.9496,217.1859,61707.0
2020-04-20 10:20:00,239.0,239.07,238.62,238.78,57797.0,217.1859,217.2495,216.8406,216.986,57797.0
2020-04-20 10:25:00,238.81,238.96,238.56,238.63,57246.0,217.0132,217.1495,216.786,216.8497,57246.0
2020-04-20 10:30:00,238.62,239.05,238.56,238.87,55721.0,216.8406,217.2313,216.786,217.0677,55721.0
2020-04-20 10:35:00,238.88,238.94,238.7,238.75,42768.0,217.0768,217.1314,216.9133,216.9587,42768.0
2020-04-20 10:40:00,238.75,239.45,238.71,239.38,50307.0,216.9587,217.5948,216.9224,217.5312,50307.0
2020-04-20 10:45:00,239.39,240.07,239.39,239.87,92499.0,217.5403,218.1582,217.5403,217.9765,92499.0
2020-04-20 10:50:00,239.91,240.1,239.86,239.98,62830.0,218.0128,218.1855,217.9674,218.0764,62830.0
2020-04-20 10:55:00,239.96,240.41,239.95,240.14,84422.0,218.0583,218.4672,218.0492,218.2218,84422.0
2020-04-20 11:00:00,240.0,240.36,240.0,240.14,33174.0,218.0946,218.4218,218.0946,218.2218,33174.0
2020-04-20 11:05:00,240.15,240.62,240.12,240.36,77068.0,218.2309,218.658,218.2037,218.4218,77068.0
2020-04-20 11:10:00,240.34,240.54,239.96,239.98,71673.0,218.4036,218.5853,218.0583,218.0764,71673.0
2020-04-20 11:15:00,239.99,240.15,239.83,239.98,70409.0,218.0855,218.2309,217.9401,218.0764,70409.0
2020-04-20 11:20:00,240.0,240.37,239.85,240.23,123910.0,218.0946,218.4308,217.9583,218.3036,123910.0
2020-04-20 11:25:00,240.21,240.31,239.97,240.17,49336.0,218.2854,218.3763,218.0673,218.2491,49336.0
2020-04-20 11:30:00,240.15,240.23,239.89,240.23,66810.0,218.2309,218.3036,217.9947,218.3036,66810.0
2020-04-20 11:35:00,240.23,241.11,240.22,241.04,82173.0,218.3036,219.1033,218.2945,219.0397,82173.0
2020-04-20 11:40:00,241.01,241.05,240.79,240.81,39741.0,219.0124,219.0488,218.8125,218.8307,39741.0
2020-04-20 11:45:00,240.83,240.92,240.68,240.87,28845.0,218.8489,218.9306,218.7125,218.8852,28845.0
2020-04-20 11:50:00,240.84,240.92,240.66,240.7,31320.0,218.8579,218.9306,218.6944,218.7307,31320.0
2020-04-20 11:55:00,240.73,240.82,240.59,240.71,42357.0,218.758,218.8398,218.6308,218.7398,42357.0
2020-04-20 12:00:00,240.75,240.78,240.28,240.33,30353.0,218.7762,218.8034,218.3491,218.3945,30353.0
2020-04-20 12:05:00,240.31,240.58,240.29,240.57,27512.0,218.3763,218.6217,218.3581,218.6126,27512.0
2020-04-20 12:10:00,240.56,240.6,240.05,240.12,47456.0,218.6035,218.6398,218.14,218.2037,47456.0
2020-04-20 12:15:00,240.09,240.31,240.09,240.12,34351.0,218.1764,218.3763,218.1764,218.2037,34351.0
2020-04-20 12:20:00,240.12,240.31,240.03,240.21,37058.0,218.2037,218.3763,218.1219,218.2854,37058.0
2020-04-20 12:25:00,240.23,240.41,240.13,240.15,32117.0,218.3036,218.4672,218.2127,218.2309,32117.0
2020-04-20 12:30:00,240.15,240.65,240.15,240.61,36105.0,218.2309,218.6853,218.2309,218.6489,36105.0
2020-04-20 12:35:00,240.6,240.72,240.49,240.6,38256.0,218.6398,218.7489,218.5399,218.6398,38256.0
2020-04-20 12:40:00,240.6,240.67,240.4,240.4,22460.0,218.6398,218.7035,218.4581,218.4581,22460.0
2020-04-20 12:45:00,240.41,240.6,240.31,240.57,22076.0,218.4672,218.6398,218.3763,218.6126,22076.0
2020-04-20 12:50:00,240.6,240.6,240.1,240.12,25444.0,218.6398,218.6398,218.1855,218.2037,25444.0
2020-04-20 12:55:00,240.1,240.18,239.94,239.99,46557.0,218.1855,218.2582,218.0401,218.0855,46557.0
2020-04-20 13:00:00,240.0,240.04,239.38,239.44,82641.0,218.0946,218.131,217.5312,217.5857,82641.0
2020-04-20 13:05:00,239.44,239.62,239.41,239.62,38960.0,217.5857,217.7493,217.5585,217.7493,38960.0
2020-04-20 13:10:00,239.58,239.62,239.19,239.23,25437.0,217.7129,217.7493,217.3585,217.3949,25437.0
2020-04-20 13:15:00,239.23,239.43,239.16,239.38,32349.0,217.3949,217.5766,217.3313,217.5312,32349.0
2020-04-20 13:20:00,239.35,239.42,239.01,239.02,44738.0,217.5039,217.5675,217.195,217.2041,44738.0
2020-04-20 13:25:00,239.0,239.57,238.97,239.53,35518.0,217.1859,217.7039,217.1586,217.6675,35518.0
2020-04-20 13:30:00,239.55,239.57,239.14,239.34,28949.0,217.6857,217.7039,217.3131,217.4949,28949.0
2020-04-20 13:35:00,239.38,239.41,239.08,239.39,32901.0,217.5312,217.5585,217.2586,217.5403,32901.0
2020-04-20 13:40:00,239.37,239.71,239.36,239.58,51779.0,217.5221,217.8311,217.513,217.7129,51779.0
2020-04-20 13:45:00,239.56,239.63,239.34,239.41,25480.0,217.6948,217.7584,217.4949,217.5585,25480.0
2020-04-20 13:50:00,239.43,239.79,239.42,239.68,39158.0,217.5766,217.9038,217.5675,217.8038,39158.0
2020-04-20 13:55:00,239.68,239.71,239.45,239.62,22468.0,217.8038,217.8311,217.5948,217.7493,22468.0
2020-04-20 14:00:00,239.55,239.88,239.44,239.73,39217.0,217.6857,217.9856,217.5857,217.8493,39217.0
2020-04-20 14:05:00,239.71,239.79,239.57,239.62,25429.0,217.8311,217.9038,217.7039,217.7493,25429.0
2020-04-20 14:10:00,239.6,239.7,238.72,238.79,69322.0,217.7311,217.822,216.9314,216.9951,69322.0
2020-04-20 14:15:00,238.75,238.93,238.4,238.48,89752.0,216.9587,217.1223,216.6406,216.7133,89752.0
2020-04-20 14:20:00,238.5,238.59,238.16,238.16,108126.0,216.7315,216.8133,216.4226,216.4226,108126.0
2020-04-20 14:25:00,238.19,238.27,237.64,237.66,128542.0,216.4498,216.5225,215.95,215.9682,128542.0
2020-04-20 14:30:00,237.68,238.35,237.67,238.1,98868.0,215.9864,216.5952,215.9773,216.368,98868.0
2020-04-20 14:35:00,238.09,238.42,238.03,238.12,69949.0,216.3589,216.6588,216.3044,216.3862,69949.0
2020-04-20 14:40:00,238.18,238.3,237.83,238.03,70561.0,216.4407,216.5498,216.1227,216.3044,70561.0
2020-04-20 14:45:00,238.01,238.32,237.75,238.28,81995.0,216.2862,216.5679,216.05,216.5316,81995.0
2020-04-20 14:50:00,238.26,238.26,237.51,237.54,394655.0,216.5134,216.5134,215.8319,215.8591,394655.0
2020-04-20 14:55:00,237.53,237.55,236.7,236.7,112144.0,215.8501,215.8682,215.0958,215.0958,112144.0
2020-04-20 15:00:00,236.71,237.36,236.71,236.88,94324.0,215.1049,215.6956,215.1049,215.2594,94324.0
2020-04-20 15:05:00,236.9,236.96,236.26,236.72,109439.0,215.2776,215.3321,214.696,215.114,109439.0
2020-04-20 15:10:00,236.8,237.0,236.52,236.75,70163.0,215.1867,215.3684,214.9322,215.1412,70163.0
2020-04-20 15:15:00,236.74,237.0,236.35,236.37,89869.0,215.1322,215.3684,214.7778,214.7959,89869.0
2020-04-20 15:20:00,236.35,236.93,236.35,236.9,84995.0,214.7778,215.3048,214.7778,215.2776,84995.0
2020-04-20 15:25:00,236.89,237.1,236.52,237.07,107263.0,215.2685,215.4593,214.9322,215.432,107263.0
2020-04-20 15:30:00,237.09,237.73,236.86,237.66,106439.0,215.4502,216.0318,215.2412,215.9682,106439.0
2020-04-20 15:35:00,237.6,237.65,237.05,237.05,108531.0,215.9137,215.9591,215.4139,215.4139,108531.0
2020-04-20 15:40:00,237.09,237.4,236.87,237.21,108756.0,215.4502,215.7319,215.2503,215.5593,108756.0
2020-04-20 15:45:00,237.2,237.44,236.96,237.4,121125.0,215.5502,215.7683,215.3321,215.7319,121125.0
2020-04-20 15:50:00,237.31,237.59,236.39,236.84,253348.0,215.6501,215.9046,214.8141,215.223,253348.0
2020-04-20 15:55:00,236.87,237.17,236.41,236.47,391637.0,215.2503,215.5229,214.8323,214.8868,391637.0
2020-04-21 09:30:00,231.27,231.8,231.16,231.26,339920.0,210.1614,210.643,210.0615,210.1523,339920.0
2020-04-21 09:35:00,231.27,231.33,230.45,230.63,138649.0,210.1614,210.2159,209.4163,209.5798,138649.0
2020-04-21 09:40:00,230.63,231.48,230.52,230.99,90197.0,209.5798,210.3523,209.4799,209.907,90197.0
2020-04-21 09:45:00,230.98,232.15,230.83,232.05,175592.0,209.8979,210.9611,209.7616,210.8702,175592.0
2020-04-21 09:50:00,232.09,232.28,231.44,232.24,92737.0,210.9066,211.0792,210.3159,211.0429,92737.0
2020-04-21 09:55:00,232.23,233.2,232.11,232.95,108091.0,211.0338,211.9153,210.9248,211.6881,108091.0
2020-04-21 10:00:00,232.96,233.28,232.52,233.16,72946.0,211.6972,211.988,211.2973,211.8789,72946.0
2020-04-21 10:05:00,233.26,233.34,232.69,232.69,70026.0,211.9698,212.0425,211.4518,211.4518,70026.0
2020-04-21 10:10:00,232.73,232.99,232.3,232.4,48992.0,211.4882,211.7244,211.0974,211.1883,48992.0
2020-04-21 10:15:00,232.34,232.58,231.91,232.18,74803.0,211.1338,211.3519,210.743,210.9884,74803.0
2020-04-21 10:20:00,232.17,232.96,232.16,232.93,75248.0,210.9793,211.6972,210.9702,211.6699,75248.0
2020-04-21 10:25:00,232.88,233.08,232.53,232.86,50597.0,211.6245,211.8062,211.3064,211.6063,50597.0
2020-04-21 10:30:00,232.99,233.15,232.31,232.38,53473.0,211.7244,211.8698,211.1065,211.1701,53473.0
2020-04-21 10:35:00,232.32,232.41,232.03,232.23,28587.0,211.1156,211.1974,210.8521,211.0338,28587.0
2020-04-21 10:40:00,232.15,232.35,231.93,232.22,63631.0,210.9611,211.1428,210.7612,211.0247,63631.0
2020-04-21 10:45:00,232.19,232.34,231.46,231.51,56735.0,210.9974,211.1338,210.3341,210.3795,56735.0
2020-04-21 10:50:00,231.64,231.71,231.37,231.45,44649.0,210.4976,210.5613,210.2523,210.325,44649.0
2020-04-21 10:55:00,231.51,231.76,231.24,231.39,83864.0,210.3795,210.6067,210.1342,210.2705,83864.0
2020-04-21 11:00:00,231.29,231.52,230.97,231.02,92017.0,210.1796,210.3886,209.8888,209.9342,92017.0
2020-04-21 11:05:00,231.05,231.31,230.95,231.28,59823.0,209.9615,210.1978,209.8706,210.1705,59823.0
2020-04-21 11:10:00,231.2,231.25,230.41,230.43,60022.0,210.0978,210.1432,209.3799,209.3981,60022.0
2020-04-21 11:15:00,230.45,230.82,230.24,230.78,76054.0,209.4163,209.7525,209.2254,209.7161,76054.0
2020-04-21 11:20:00,230.84,231.31,230.77,230.77,47550.0,209.7707,210.1978,209.7071,209.7071,47550.0
2020-04-21 11:25:00,230.76,230.9,229.96,230.12,91047.0,209.698,209.8252,208.971,209.1164,91047.0
2020-04-21 11:30:00,230.17,230.98,230.16,230.28,56923.0,209.1618,209.8979,209.1527,209.2618,56923.0
2020-04-21 11:35:00,230.24,230.26,229.59,229.97,85393.0,209.2254,209.2436,208.6348,208.9801,85393.0
2020-04-21 11:40:00,229.94,229.99,229.41,229.44,54766.0,208.9528,208.9982,208.4712,208.4984,54766.0
2020-04-21 11:45:00,229.46,229.93,229.42,229.92,37005.0,208.5166,208.9437,208.4803,208.9346,37005.0
2020-04-21 11:50:00,229.93,230.31,229.71,230.24,66397.0,208.9437,209.289,208.7438,209.2254,66397.0
2020-04-21 11:55:00,230.18,230.66,230.01,230.58,45445.0,209.1709,209.6071,209.0164,209.5344,45445.0
2020-04-21 12:00:00,230.58,230.61,230.12,230.16,29968.0,209.5344,209.5617,209.1164,209.1527,29968.0
2020-04-21 12:05:00,230.19,230.51,230.18,230.39,31169.0,209.18,209.4708,209.1709,209.3617,31169.0
2020-04-21 12:10:00,230.38,230.92,230.28,230.55,60025.0,209.3527,209.8434,209.2618,209.5071,60025.0
2020-04-21 12:15:00,230.55,230.65,230.31,230.46,36688.0,209.5071,209.598,209.289,209.4253,36688.0
2020-04-21 12:20:00,230.51,230.59,230.07,230.11,37433.0,209.4708,209.5435,209.0709,209.1073,37433.0
2020-04-21 12:25:00,230.13,230.48,230.12,230.18,50924.0,209.1255,209.4435,209.1164,209.1709,50924.0
2020-04-21 12:30:00,230.24,230.3,229.84,229.84,65516.0,209.2254,209.28,208.8619,208.8619,65516.0
2020-04-21 12:35:00,229.85,230.02,229.75,229.8,61873.0,208.871,209.0255,208.7802,208.8256,61873.0
2020-04-21 12:40:00,229.83,230.05,229.65,229.71,48812.0,208.8529,209.0528,208.6893,208.7438,48812.0
2020-04-21 12:45:00,229.75,230.07,229.55,230.06,34693.0,208.7802,209.0709,208.5984,209.0619,34693.0
2020-04-21 12:50:00,230.09,230.76,230.0,230.52,82664.0,209.0891,209.698,209.0073,209.4799,82664.0
2020-04-21 12:55:00,230.6,230.75,230.39,230.73,34924.0,209.5526,209.6889,209.3617,209.6707,34924.0
2020-04-21 13:00:00,230.68,231.14,230.62,231.07,85352.0,209.6253,210.0433,209.5707,209.9797,85352.0
2020-04-21 13:05:00,231.01,231.11,230.8,230.95,87309.0,209.9252,210.016,209.7343,209.8706,87309.0
2020-04-21 13:10:00,230.91,231.14,230.68,230.68,43480.0,209.8343,210.0433,209.6253,209.6253,43480.0
2020-04-21 13:15:00,230.71,231.07,230.57,230.96,26404.0,209.6525,209.9797,209.5253,209.8797,26404.0
2020-04-21 13:20:00,230.99,231.6,230.95,231.33,48350.0,209.907,210.4613,209.8706,210.2159,48350.0
2020-04-21 13:25:00,231.36,231.46,231.21,231.43,29259.0,210.2432,210.3341,210.1069,210.3068,29259.0
2020-04-21 13:30:00,231.4,231.4,231.18,231.34,40359.0,210.2796,210.2796,210.0796,210.225,40359.0
2020-04-21 13:35:00,231.32,231.8,231.17,231.78,28174.0,210.2069,210.643,210.0705,210.6249,28174.0
2020-04-21 13:40:00,231.76,231.76,231.39,231.51,26228.0,210.6067,210.6067,210.2705,210.3795,26228.0
2020-04-21 13:45:00,231.47,231.56,230.71,230.75,51817.0,210.3432,210.425,209.6525,209.6889,51817.0
2020-04-21 13:50:00,230.81,231.15,230.76,231.12,39275.0,209.7434,210.0524,209.698,210.0251,39275.0
2020-04-21 13:55:00,231.19,231.19,230.63,230.76,38953.0,210.0887,210.0887,209.5798,209.698,38953.0
2020-04-21 14:00:00,230.73,231.08,230.51,230.98,27751.0,209.6707,209.9888,209.4708,209.8979,27751.0
2020-04-21 14:05:00,230.92,231.5,230.79,231.26,27227.0,209.8434,210.3704,209.7252,210.1523,27227.0
2020-04-21 14:10:00,231.22,231.48,231.12,231.3,25608.0,210.116,210.3523,210.0251,210.1887,25608.0
2020-04-21 14:15:00,231.35,231.47,230.87,231.06,25142.0,210.2341,210.3432,209.7979,209.9706,25142.0
2020-04-21 14:20:00,231.03,232.29,230.83,232.05,94317.0,209.9433,211.0883,209.7616,210.8702,94317.0
2020-04-21 14:25:00,232.05,232.35,231.7,231.7,49534.0,210.8702,211.1428,210.5522,210.5522,49534.0
2020-04-21 14:30:00,231.75,231.86,231.28,231.36,69883.0,210.5976,210.6976,210.1705,210.2432,69883.0
2020-04-21 14:35:00,231.26,231.42,230.75,230.92,59427.0,210.1523,210.2977,209.6889,209.8434,59427.0
2020-04-21 14:40:00,230.9,230.9,230.28,230.5,65643.0,209.8252,209.8252,209.2618,209.4617,65643.0
2020-04-21 14:45:00,230.48,230.75,230.29,230.59,78973.0,209.4435,209.6889,209.2709,209.5435,78973.0
2020-04-21 14:50:00,230.58,230.97,230.42,230.9,50868.0,209.5344,209.8888,209.389,209.8252,50868.0
2020-04-21 14:55:00,230.86,230.94,230.54,230.69,31092.0,209.7888,209.8615,209.498,209.6344,31092.0
2020-04-21 15:00:00,230.81,231.2,230.73,231.12,36749.0,209.7434,210.0978,209.6707,210.0251,36749.0
2020-04-21 15:05:00,231.17,231.2,229.99,230.2,70745.0,210.0705,210.0978,208.9982,209.1891,70745.0
2020-04-21 15:10:00,230.31,231.03,230.29,231.01,85513.0,209.289,209.9433,209.2709,209.9252,85513.0
2020-04-21 15:15:00,231.01,231.56,230.93,231.48,53530.0,209.9252,210.425,209.8525,210.3523,53530.0
2020-04-21 15:20:00,231.48,231.76,231.39,231.41,26458.0,210.3523,210.6067,210.2705,210.2886,26458.0
2020-04-21 15:25:00,231.43,231.66,231.25,231.36,47697.0,210.3068,210.5158,210.1432,210.2432,47697.0
2020-04-21 15:30:00,231.36,231.59,230.88,231.37,62275.0,210.2432,210.4522,209.807,210.2523,62275.0
2020-04-21 15:35:00,231.3,232.31,231.3,231.76,113981.0,210.1887,211.1065,210.1887,210.6067,113981.0
2020-04-21 15:40:00,231.83,231.93,231.41,231.49,53647.0,210.6703,210.7612,210.2886,210.3613,53647.0
2020-04-21 15:45:00,231.47,231.56,230.69,230.71,66344.0,210.3432,210.425,209.6344,209.6525,66344.0
2020-04-21 15:50:00,230.63,230.88,230.0,230.09,136500.0,209.5798,209.807,209.0073,209.0891,136500.0
2020-04-21 15:55:00,230.09,230.76,230.09,230.22,167740.0,209.0891,209.698,209.0891,209.2073,167740.0
2020-04-22 09:30:00,234.38,234.88,233.75,234.42,170029.0,212.9876,213.4419,212.4151,213.0239,170029.0
2020-04-22 09:35:00,234.34,234.85,234.11,234.67,88421.0,212.9512,213.4147,212.7422,213.2511,88421.0
2020-04-22 09:40:00,234.62,234.91,234.37,234.56,52251.0,213.2057,213.4692,212.9785,213.1511,52251.0
2020-04-22 09:45:00,234.56,234.85,233.76,233.81,93636.0,213.1511,213.4147,212.4242,212.4696,93636.0
2020-04-22 09:50:00,233.81,234.14,233.61,233.74,60865.0,212.4696,212.7695,212.2878,212.406,60865.0
2020-04-22 09:55:00,233.7,234.28,233.7,234.27,56750.0,212.3696,212.8967,212.3696,212.8876,56750.0
2020-04-22 10:00:00,234.24,234.57,233.94,233.98,58993.0,212.8603,213.1602,212.5877,212.6241,58993.0
2020-04-22 10:05:00,233.94,234.23,233.81,233.95,49281.0,212.5877,212.8513,212.4696,212.5968,49281.0
2020-04-22 10:10:00,233.95,234.4,233.49,233.51,97539.0,212.5968,213.0057,212.1788,212.197,97539.0
2020-04-22 10:15:00,233.52,233.81,233.44,233.79,73316.0,212.2061,212.4696,212.1334,212.4514,73316.0
2020-04-22 10:20:00,233.8,234.24,233.76,234.19,63684.0,212.4605,212.8603,212.4242,212.8149,63684.0
2020-04-22 10:25:00,234.23,234.35,233.72,233.73,53090.0,212.8513,212.9603,212.3878,212.3969,53090.0
2020-04-22 10:30:00,233.79,234.13,233.71,233.83,41156.0,212.4514,212.7604,212.3787,212.4878,41156.0
2020-04-22 10:35:00,233.85,234.45,233.85,234.35,48775.0,212.5059,213.0512,212.5059,212.9603,48775.0
2020-04-22 10:40:00,234.35,234.53,234.27,234.3,55982.0,212.9603,213.1239,212.8876,212.9149,55982.0
2020-04-22 10:45:00,234.32,234.4,233.89,233.94,34084.0,212.933,213.0057,212.5423,212.5877,34084.0
2020-04-22 10:50:00,233.94,234.11,233.49,233.56,55522.0,212.5877,212.7422,212.1788,212.2424,55522.0
2020-04-22 10:55:00,233.65,233.77,233.46,233.58,20060.0,212.3242,212.4332,212.1515,212.2606,20060.0
2020-04-22 11:00:00,233.57,233.88,233.39,233.82,39983.0,212.2515,212.5332,212.0879,212.4787,39983.0
2020-04-22 11:05:00,233.88,234.05,233.65,233.78,43287.0,212.5332,212.6877,212.3242,212.4423,43287.0
2020-04-22 11:10:00,233.79,233.99,233.59,233.94,16805.0,212.4514,212.6332,212.2697,212.5877,16805.0
2020-04-22 11:15:00,233.99,234.47,233.99,234.24,38137.0,212.6332,213.0693,212.6332,212.8603,38137.0
2020-04-22 11:20:00,234.28,234.36,234.07,234.29,41514.0,212.8967,212.9694,212.7059,212.9058,41514.0
2020-04-22 11:25:00,234.29,234.46,233.96,234.1,30720.0,212.9058,213.0603,212.6059,212.7331,30720.0
2020-04-22 11:30:00,234.11,234.59,234.05,234.38,46094.0,212.7422,213.1784,212.6877,212.9876,46094.0
2020-04-22 11:35:00,234.28,234.37,234.17,234.31,27268.0,212.8967,212.9785,212.7967,212.924,27268.0
2020-04-22 11:40:00,234.26,234.83,234.14,234.65,46456.0,212.8785,213.3965,212.7695,213.2329,46456.0
2020-04-22 11:45:00,234.63,234.72,234.5,234.66,25042.0,213.2147,213.2965,213.0966,213.242,25042.0
2020-04-22 11:50:00,234.7,234.91,234.65,234.84,28786.0,213.2784,213.4692,213.2329,213.4056,28786.0
2020-04-22 11:55:00,234.84,234.84,234.46,234.59,19497.0,213.4056,213.4056,213.0603,213.1784,19497.0
2020-04-22 12:00:00,234.64,235.03,234.64,234.87,48636.0,213.2238,213.5782,213.2238,213.4328,48636.0
2020-04-22 12:05:00,234.86,234.88,234.43,234.44,29199.0,213.4238,213.4419,213.033,213.0421,29199.0
2020-04-22 12:10:00,234.44,234.62,234.43,234.51,29921.0,213.0421,213.2057,213.033,213.1057,29921.0
2020-04-22 12:15:00,234.52,234.75,234.49,234.73,20904.0,213.1148,213.3238,213.0875,213.3056,20904.0
2020-04-22 12:20:00,234.75,234.84,234.62,234.79,21423.0,213.3238,213.4056,213.2057,213.3601,21423.0
2020-04-22 12:25:00,234.74,234.84,234.58,234.75,20742.0,213.3147,213.4056,213.1693,213.3238,20742.0
2020-04-22 12:30:00,234.76,234.84,234.52,234.58,29872.0,213.3329,213.4056,213.1148,213.1693,29872.0
2020-04-22 12:35:00,234.57,234.75,234.37,234.73,22724.0,213.1602,213.3238,212.9785,213.3056,22724.0
2020-04-22 12:40:00,234.77,234.99,234.71,234.71,47495.0,213.342,213.5419,213.2874,213.2874,47495.0
2020-04-22 12:45:00,234.71,234.8,234.56,234.58,10551.0,213.2874,213.3692,213.1511,213.1693,10551.0
2020-04-22 12:50:00,234.59,234.59,234.21,234.27,24876.0,213.1784,213.1784,212.8331,212.8876,24876.0
2020-04-22 12:55:00,234.25,234.32,234.12,234.31,23196.0,212.8694,212.933,212.7513,212.924,23196.0
2020-04-22 13:00:00,234.33,234.41,234.15,234.21,17895.0,212.9421,213.0148,212.7786,212.8331,17895.0
2020-04-22 13:05:00,234.18,234.23,234.0,234.17,38657.0,212.8058,212.8513,212.6422,212.7967,38657.0
2020-04-22 13:10:00,234.18,234.47,234.17,234.42,21772.0,212.8058,213.0693,212.7967,213.0239,21772.0
2020-04-22 13:15:00,234.46,234.56,234.39,234.52,28978.0,213.0603,213.1511,212.9966,213.1148,28978.0
2020-04-22 13:20:00,234.51,234.7,234.5,234.58,25050.0,213.1057,213.2784,213.0966,213.1693,25050.0
2020-04-22 13:25:00,234.6,234.84,234.56,234.82,21050.0,213.1875,213.4056,213.1511,213.3874,21050.0
2020-04-22 13:30:00,234.83,234.96,234.57,234.57,19068.0,213.3965,213.5146,213.1602,213.1602,19068.0
2020-04-22 13:35:00,234.64,234.7,234.44,234.46,44068.0,213.2238,213.2784,213.0421,213.0603,44068.0
2020-04-22 13:40:00,234.48,234.68,234.38,234.64,23561.0,213.0784,213.2602,212.9876,213.2238,23561.0
2020-04-22 13:45:00,234.66,234.73,234.55,234.68,13350.0,213.242,213.3056,213.142,213.2602,13350.0
2020-04-22 13:50:00,234.72,234.93,234.55,234.79,22150.0,213.2965,213.4874,213.142,213.3601,22150.0
2020-04-22 13:55:00,234.74,234.8,234.68,234.74,9110.0,213.3147,213.3692,213.2602,213.3147,9110.0
2020-04-22 14:00:00,234.78,234.9,234.64,234.74,24805.0,213.3511,213.4601,213.2238,213.3147,24805.0
2020-04-22 14:05:00,234.72,234.83,234.5,234.65,17663.0,213.2965,213.3965,213.0966,213.2329,17663.0
2020-04-22 14:10:00,234.65,234.7,234.55,234.66,14599.0,213.2329,213.2784,213.142,213.242,14599.0
2020-04-22 14:15:00,234.65,234.65,234.49,234.55,8449.0,213.2329,213.2329,213.0875,213.142,8449.0
2020-04-22 14:20:00,234.57,234.87,234.57,234.82,15470.0,213.1602,213.4328,213.1602,213.3874,15470.0
2020-04-22 14:25:00,234.84,234.84,234.61,234.62,12968.0,213.4056,213.4056,213.1966,213.2057,12968.0
2020-04-22 14:30:00,234.63,235.1,234.63,235.02,319328.0,213.2147,213.6418,213.2147,213.5691,319328.0
2020-04-22 14:35:00,234.99,235.03,234.89,235.01,34812.0,213.5419,213.5782,213.451,213.5601,34812.0
2020-04-22 14:40:00,234.99,235.19,234.96,235.18,28076.0,213.5419,213.7236,213.5146,213.7145,28076.0
2020-04-22 14:45:00,235.18,235.56,235.12,235.46,47393.0,213.7145,214.0599,213.66,213.969,47393.0
2020-04-22 14:50:00,235.48,235.66,235.17,235.19,103234.0,213.9872,214.1507,213.7055,213.7236,103234.0
2020-04-22 14:55:00,235.2,235.47,235.16,235.39,28062.0,213.7327,213.9781,213.6964,213.9054,28062.0
2020-04-22 15:00:00,235.42,235.66,235.25,235.62,31027.0,213.9326,214.1507,213.7782,214.1144,31027.0
2020-04-22 15:05:00,235.6,235.6,235.39,235.49,23856.0,214.0962,214.0962,213.9054,213.9962,23856.0
2020-04-22 15:10:00,235.51,235.53,235.33,235.34,22832.0,214.0144,214.0326,213.8509,213.8599,22832.0
2020-04-22 15:15:00,235.34,235.39,235.2,235.38,18664.0,213.8599,213.9054,213.7327,213.8963,18664.0
2020-04-22 15:20:00,235.35,235.62,235.3,235.47,31101.0,213.869,214.1144,213.8236,213.9781,31101.0
2020-04-22 15:25:00,235.46,235.61,235.34,235.39,26236.0,213.969,214.1053,213.8599,213.9054,26236.0
2020-04-22 15:30:00,235.38,235.71,235.32,235.42,46566.0,213.8963,214.1962,213.8418,213.9326,46566.0
2020-04-22 15:35:00,235.47,235.69,235.43,235.59,66161.0,213.9781,214.178,213.9417,214.0871,66161.0
2020-04-22 15:40:00,235.63,235.88,235.54,235.8,38984.0,214.1235,214.3507,214.0417,214.278,38984.0
2020-04-22 15:45:00,235.77,235.84,235.28,235.63,97923.0,214.2507,214.3143,213.8054,214.1235,97923.0
2020-04-22 15:50:00,235.65,236.27,235.38,235.65,211838.0,214.1416,214.7051,213.8963,214.1416,211838.0
2020-04-22 15:55:00,235.56,235.57,234.6,234.7,194587.0,214.0599,214.0689,213.1875,213.2784,194587.0
2020-04-23 09:30:00,235.53,236.7,235.29,236.45,145971.0,214.0326,215.0958,213.8145,214.8686,145971.0
2020-04-23 09:35:00,236.42,236.93,236.42,236.77,89133.0,214.8414,215.3048,214.8414,215.1594,89133.0
2020-04-23 09:40:00,236.72,237.1,236.6,236.7,34187.0,215.114,215.4593,215.0049,215.0958,34187.0
2020-04-23 09:45:00,236.73,236.92,236.22,236.44,86065.0,215.1231,215.2957,214.6596,214.8595,86065.0
2020-04-23 09:50:00,236.36,236.43,236.08,236.08,46126.0,214.7868,214.8505,214.5324,214.5324,46126.0
2020-04-23 09:55:00,236.03,236.3,235.91,236.28,50524.0,214.487,214.7323,214.3779,214.7141,50524.0
2020-04-23 10:00:00,236.32,236.54,235.9,236.29,64345.0,214.7505,214.9504,214.3688,214.7232,64345.0
2020-04-23 10:05:00,236.35,236.76,236.32,236.69,44132.0,214.7778,215.1503,214.7505,215.0867,44132.0
2020-04-23 10:10:00,236.72,236.83,236.54,236.75,32236.0,215.114,215.2139,214.9504,215.1412,32236.0
2020-04-23 10:15:00,236.77,237.17,236.41,237.13,52240.0,215.1594,215.5229,214.8323,215.4866,52240.0
2020-04-23 10:20:00,237.14,237.55,237.11,237.49,68227.0,215.4956,215.8682,215.4684,215.8137,68227.0
2020-04-23 10:25:00,237.49,237.68,237.3,237.58,51552.0,215.8137,215.9864,215.641,215.8955,51552.0
2020-04-23 10:30:00,237.64,238.33,237.61,238.31,68648.0,215.95,216.577,215.9228,216.5589,68648.0
2020-04-23 10:35:00,238.29,238.32,238.02,238.19,63668.0,216.5407,216.5679,216.2953,216.4498,63668.0
2020-04-23 10:40:00,238.2,238.85,238.19,238.78,98991.0,216.4589,217.0496,216.4498,216.986,98991.0
2020-04-23 10:45:00,238.77,238.92,238.36,238.52,37650.0,216.9769,217.1132,216.6043,216.7497,37650.0
2020-04-23 10:50:00,238.53,238.62,238.36,238.39,23207.0,216.7588,216.8406,216.6043,216.6316,23207.0
2020-04-23 10:55:00,238.41,238.56,238.2,238.21,71046.0,216.6497,216.786,216.4589,216.468,71046.0
2020-04-23 11:00:00,238.22,238.27,237.92,238.22,51815.0,216.4771,216.5225,216.2045,216.4771,51815.0
2020-04-23 11:05:00,238.17,238.17,237.9,238.06,15445.0,216.4316,216.4316,216.1863,216.3317,15445.0
2020-04-23 11:10:00,238.09,238.25,237.85,238.0,19316.0,216.3589,216.5043,216.1408,216.2772,19316.0
2020-04-23 11:15:00,238.01,238.23,238.01,238.06,14210.0,216.2862,216.4862,216.2862,216.3317,14210.0
2020-04-23 11:20:00,238.08,238.14,237.94,238.09,15120.0,216.3499,216.4044,216.2226,216.3589,15120.0
2020-04-23 11:25:00,238.09,238.58,238.09,238.47,28626.0,216.3589,216.8042,216.3589,216.7043,28626.0
2020-04-23 11:30:00,238.5,238.51,237.63,237.69,47027.0,216.7315,216.7406,215.9409,215.9955,47027.0
2020-04-23 11:35:00,237.69,237.78,237.41,237.46,43974.0,215.9955,216.0772,215.741,215.7864,43974.0
2020-04-23 11:40:00,237.45,237.67,237.37,237.57,33888.0,215.7774,215.9773,215.7047,215.8864,33888.0
2020-04-23 11:45:00,237.5,237.5,237.16,237.3,30509.0,215.8228,215.8228,215.5138,215.641,30509.0
2020-04-23 11:50:00,237.31,237.58,237.3,237.44,22999.0,215.6501,215.8955,215.641,215.7683,22999.0
2020-04-23 11:55:00,237.57,237.76,237.55,237.75,17469.0,215.8864,216.0591,215.8682,216.05,17469.0
2020-04-23 12:00:00,237.76,237.9,237.62,237.85,17385.0,216.0591,216.1863,215.9318,216.1408,17385.0
2020-04-23 12:05:00,237.82,238.14,237.79,238.09,18838.0,216.1136,216.4044,216.0863,216.3589,18838.0
2020-04-23 12:10:00,238.07,238.09,237.91,237.99,28595.0,216.3408,216.3589,216.1954,216.2681,28595.0
2020-04-23 12:15:00,237.99,238.17,237.89,238.04,30464.0,216.2681,216.4316,216.1772,216.3135,30464.0
2020-04-23 12:20:00,238.04,238.3,237.88,238.26,31994.0,216.3135,216.5498,216.1681,216.5134,31994.0
2020-04-23 12:25:00,238.23,238.37,238.21,238.28,31037.0,216.4862,216.6134,216.468,216.5316,31037.0
2020-04-23 12:30:00,238.28,238.29,238.12,238.16,18831.0,216.5316,216.5407,216.3862,216.4226,18831.0
2020-04-23 12:35:00,238.15,238.32,237.97,238.3,21607.0,216.4135,216.5679,216.2499,216.5498,21607.0
2020-04-23 12:40:00,238.28,238.35,236.44,236.65,139691.0,216.5316,216.5952,214.8595,215.0504,139691.0
2020-04-23 12:45:00,236.64,237.16,234.83,236.29,351679.0,215.0413,215.5138,213.3965,214.7232,351679.0
2020-04-23 12:50:00,236.25,236.26,234.97,235.96,143439.0,214.6869,214.696,213.5237,214.4234,143439.0
2020-04-23 12:55:00,235.92,236.7,235.85,236.54,135054.0,214.387,215.0958,214.3234,214.9504,135054.0
2020-04-23 13:00:00,236.55,237.3,236.5,237.1,72906.0,214.9595,215.641,214.9141,215.4593,72906.0
2020-04-23 13:05:00,237.12,237.19,236.62,236.87,58892.0,215.4775,215.5411,215.0231,215.2503,58892.0
2020-04-23 13:10:00,236.89,237.44,236.87,237.39,58895.0,215.2685,215.7683,215.2503,215.7228,58895.0
2020-04-23 13:15:00,237.4,237.45,236.8,236.84,52139.0,215.7319,215.7774,215.1867,215.223,52139.0
2020-04-23 13:20:00,236.77,236.83,235.79,235.99,70551.0,215.1594,215.2139,214.2689,214.4506,70551.0
2020-04-23 13:25:00,235.9,236.11,235.53,236.08,54661.0,214.3688,214.5597,214.0326,214.5324,54661.0
2020-04-23 13:30:00,236.04,236.5,235.97,236.5,38357.0,214.496,214.9141,214.4324,214.9141,38357.0
2020-04-23 13:35:00,236.56,236.7,236.22,236.27,32073.0,214.9686,215.0958,214.6596,214.7051,32073.0
2020-04-23 13:40:00,236.24,236.37,235.5,235.61,38532.0,214.6778,214.7959,214.0053,214.1053,38532.0
2020-04-23 13:45:00,235.68,236.14,235.38,235.43,41550.0,214.1689,214.5869,213.8963,213.9417,41550.0
2020-04-23 13:50:00,235.44,235.69,235.12,235.17,76868.0,213.9508,214.178,213.66,213.7055,76868.0
2020-04-23 13:55:00,235.18,235.85,235.07,235.79,48356.0,213.7145,214.3234,213.6146,214.2689,48356.0
2020-04-23 14:00:00,235.78,236.0,235.51,235.83,48660.0,214.2598,214.4597,214.0144,214.3052,48660.0
2020-04-23 14:05:00,235.73,235.95,235.29,235.33,40983.0,214.2143,214.4143,213.8145,213.8509,40983.0
2020-04-23 14:10:00,235.32,235.64,234.91,235.53,80080.0,213.8418,214.1326,213.4692,214.0326,80080.0
2020-04-23 14:15:00,235.52,236.18,235.51,236.0,58721.0,214.0235,214.6233,214.0144,214.4597,58721.0
2020-04-23 14:20:00,235.89,236.38,235.87,236.35,30828.0,214.3597,214.805,214.3416,214.7778,30828.0
2020-04-23 14:25:00,236.37,236.55,236.22,236.4,31942.0,214.7959,214.9595,214.6596,214.8232,31942.0
2020-04-23 14:30:00,236.39,236.63,236.27,236.34,36687.0,214.8141,215.0322,214.7051,214.7687,36687.0
2020-04-23 14:35:00,236.36,236.51,236.05,236.14,39159.0,214.7868,214.9232,214.5051,214.5869,39159.0
2020-04-23 14:40:00,236.16,236.7,236.16,236.5,38150.0,214.6051,215.0958,214.6051,214.9141,38150.0
2020-04-23 14:45:00,236.55,236.66,236.28,236.38,53474.0,214.9595,215.0595,214.7141,214.805,53474.0
2020-04-23 14:50:00,236.38,236.9,236.33,236.89,44004.0,214.805,215.2776,214.7596,215.2685,44004.0
2020-04-23 14:55:00,236.89,237.18,236.86,237.04,58826.0,215.2685,215.532,215.2412,215.4048,58826.0
2020-04-23 15:00:00,237.02,237.1,236.81,236.84,67463.0,215.3866,215.4593,215.1958,215.223,67463.0
2020-04-23 15:05:00,236.8,236.91,236.59,236.59,37317.0,215.1867,215.2866,214.9958,214.9958,37317.0
2020-04-23 15:10:00,236.61,236.63,235.94,236.06,66965.0,215.014,215.0322,214.4052,214.5142,66965.0
2020-04-23 15:15:00,235.94,236.12,235.56,235.6,61904.0,214.4052,214.5687,214.0599,214.0962,61904.0
2020-04-23 15:20:00,235.61,235.8,235.27,235.77,49253.0,214.1053,214.278,213.7963,214.2507,49253.0
2020-04-23 15:25:00,235.66,235.92,235.59,235.92,62062.0,214.1507,214.387,214.0871,214.387,62062.0
2020-04-23 15:30:00,235.9,236.17,235.39,235.95,78895.0,214.3688,214.6142,213.9054,214.4143,78895.0
2020-04-23 15:35:00,235.99,236.09,235.63,235.86,46089.0,214.4506,214.5415,214.1235,214.3325,46089.0
2020-04-23 15:40:00,235.89,236.24,235.62,235.64,111104.0,214.3597,214.6778,214.1144,214.1326,111104.0
2020-04-23 15:45:00,235.7,236.29,235.7,236.22,70595.0,214.1871,214.7232,214.1871,214.6596,70595.0
2020-04-23 15:50:00,236.22,236.46,235.16,235.41,255957.0,214.6596,214.8777,213.6964,213.9236,255957.0
2020-04-23 15:55:00,235.38,235.57,235.08,235.1,556195.0,213.8963,214.0689,213.6237,213.6418,556195.0
2020-04-24 09:30:00,236.66,237.22,236.24,236.64,100951.0,215.0595,215.5683,214.6778,215.0413,100951.0
2020-04-24 09:35:00,236.64,236.64,236.08,236.44,59434.0,215.0413,215.0413,214.5324,214.8595,59434.0
2020-04-24 09:40:00,236.48,236.48,235.86,235.97,63592.0,214.8959,214.8959,214.3325,214.4324,63592.0
2020-04-24 09:45:00,235.94,236.02,235.38,235.38,46460.0,214.4052,214.4779,213.8963,213.8963,46460.0
2020-04-24 09:50:00,235.43,235.98,235.43,235.74,41310.0,213.9417,214.4415,213.9417,214.2234,41310.0
2020-04-24 09:55:00,235.75,235.75,235.05,235.14,40742.0,214.2325,214.2325,213.5964,213.6782,40742.0
2020-04-24 10:00:00,235.11,235.62,235.1,235.25,34977.0,213.6509,214.1144,213.6418,213.7782,34977.0
2020-04-24 10:05:00,235.29,235.68,234.83,234.92,36420.0,213.8145,214.1689,213.3965,213.4783,36420.0
2020-04-24 10:10:00,234.94,235.46,234.94,235.23,45691.0,213.4964,213.969,213.4964,213.76,45691.0
2020-04-24 10:15:00,235.22,235.68,235.09,235.6,64714.0,213.7509,214.1689,213.6328,214.0962,64714.0
2020-04-24 10:20:00,235.54,235.7,235.4,235.57,39935.0,214.0417,214.1871,213.9145,214.0689,39935.0
2020-04-24 10:25:00,235.62,235.62,235.05,235.15,32889.0,214.1144,214.1144,213.5964,213.6873,32889.0
2020-04-24 10:30:00,235.12,235.49,234.91,235.46,49279.0,213.66,213.9962,213.4692,213.969,49279.0
2020-04-24 10:35:00,235.43,235.81,235.35,235.71,45850.0,213.9417,214.287,213.869,214.1962,45850.0
2020-04-24 10:40:00,235.71,235.82,235.49,235.64,29965.0,214.1962,214.2961,213.9962,214.1326,29965.0
2020-04-24 10:45:00,235.58,235.68,235.21,235.41,19842.0,214.078,214.1689,213.7418,213.9236,19842.0
2020-04-24 10:50:00,235.42,235.58,235.29,235.3,20030.0,213.9326,214.078,213.8145,213.8236,20030.0
2020-04-24 10:55:00,235.3,235.35,234.98,235.1,19699.0,213.8236,213.869,213.5328,213.6418,19699.0
2020-04-24 11:00:00,235.09,235.21,234.62,234.69,76232.0,213.6328,213.7418,213.2057,213.2693,76232.0
2020-04-24 11:05:00,234.73,234.94,234.58,234.65,47362.0,213.3056,213.4964,213.1693,213.2329,47362.0
2020-04-24 11:10:00,234.6,234.67,234.2,234.45,38577.0,213.1875,213.2511,212.824,213.0512,38577.0
2020-04-24 11:15:00,234.53,234.78,234.46,234.72,44309.0,213.1239,213.3511,213.0603,213.2965,44309.0
2020-04-24 11:20:00,234.73,234.88,234.68,234.83,13324.0,213.3056,213.4419,213.2602,213.3965,13324.0
2020-04-24 11:25:00,234.82,234.94,234.63,234.65,18716.0,213.3874,213.4964,213.2147,213.2329,18716.0
2020-04-24 11:30:00,234.68,234.89,234.31,234.52,31738.0,213.2602,213.451,212.924,213.1148,31738.0
2020-04-24 11:35:00,234.58,234.97,234.58,234.93,25955.0,213.1693,213.5237,213.1693,213.4874,25955.0
2020-04-24 11:40:00,234.89,234.91,234.64,234.81,21358.0,213.451,213.4692,213.2238,213.3783,21358.0
2020-04-24 11:45:00,234.71,235.18,234.71,235.17,36106.0,213.2874,213.7145,213.2874,213.7055,36106.0
2020-04-24 11:50:00,235.15,235.19,234.96,234.97,23741.0,213.6873,213.7236,213.5146,213.5237,23741.0
2020-04-24 11:55:00,234.96,235.0,234.81,234.89,17018.0,213.5146,213.551,213.3783,213.451,17018.0
2020-04-24 12:00:00,234.89,235.1,234.73,235.07,21629.0,213.451,213.6418,213.3056,213.6146,21629.0
2020-04-24 12:05:00,235.07,235.3,235.05,235.3,48767.0,213.6146,213.8236,213.5964,213.8236,48767.0
2020-04-24 12:10:00,235.3,235.3,235.12,235.17,25760.0,213.8236,213.8236,213.66,213.7055,25760.0
2020-04-24 12:15:00,235.15,235.23,235.03,235.14,11827.0,213.6873,213.76,213.5782,213.6782,11827.0
2020-04-24 12:20:00,235.12,235.17,234.82,234.99,26725.0,213.66,213.7055,213.3874,213.5419,26725.0
2020-04-24 12:25:00,235.01,235.28,234.92,235.26,33747.0,213.5601,213.8054,213.4783,213.7872,33747.0
2020-04-24 12:30:00,235.24,235.28,235.15,235.25,37062.0,213.7691,213.8054,213.6873,213.7782,37062.0
2020-04-24 12:35:00,235.19,235.55,235.14,235.55,38698.0,213.7236,214.0508,213.6782,214.0508,38698.0
2020-04-24 12:40:00,235.52,235.78,235.43,235.6,31687.0,214.0235,214.2598,213.9417,214.0962,31687.0
2020-04-24 12:45:00,235.64,235.76,235.55,235.63,26782.0,214.1326,214.2416,214.0508,214.1235,26782.0
2020-04-24 12:50:00,235.66,235.7,235.36,235.4,21611.0,214.1507,214.1871,213.8781,213.9145,21611.0
2020-04-24 12:55:00,235.38,235.5,235.33,235.48,21910.0,213.8963,214.0053,213.8509,213.9872,21910.0
2020-04-24 13:00:00,235.47,235.49,235.23,235.27,12024.0,213.9781,213.9962,213.76,213.7963,12024.0
2020-04-24 13:05:00,235.33,235.33,235.18,235.28,9448.0,213.8509,213.8509,213.7145,213.8054,9448.0
2020-04-24 13:10:00,235.23,235.26,235.04,235.17,15779.0,213.76,213.7872,213.5873,213.7055,15779.0
2020-04-24 13:15:00,235.14,235.27,235.05,235.26,9373.0,213.6782,213.7963,213.5964,213.7872,9373.0
2020-04-24 13:20:00,235.19,235.29,235.1,235.24,5814.0,213.7236,213.8145,213.6418,213.7691,5814.0
2020-04-24 13:25:00,235.25,235.48,235.18,235.47,29236.0,213.7782,213.9872,213.7145,213.9781,29236.0
2020-04-24 13:30:00,235.47,235.52,235.31,235.37,16551.0,213.9781,214.0235,213.8327,213.8872,16551.0
2020-04-24 13:35:00,235.38,235.63,235.35,235.6,19261.0,213.8963,214.1235,213.869,214.0962,19261.0
2020-04-24 13:40:00,235.59,235.96,235.59,235.92,47654.0,214.0871,214.4234,214.0871,214.387,47654.0
2020-04-24 13:45:00,235.98,235.98,235.85,235.93,20276.0,214.4415,214.4415,214.3234,214.3961,20276.0
2020-04-24 13:50:00,235.87,236.11,235.83,236.11,31666.0,214.3416,214.5597,214.3052,214.5597,31666.0
2020-04-24 13:55:00,236.11,236.52,235.99,236.52,69115.0,214.5597,214.9322,214.4506,214.9322,69115.0
2020-04-24 14:00:00,236.49,236.6,236.27,236.53,27007.0,214.905,215.0049,214.7051,214.9413,27007.0
2020-04-24 14:05:00,236.53,236.81,236.47,236.7,61985.0,214.9413,215.1958,214.8868,215.0958,61985.0
2020-04-24 14:10:00,236.68,236.75,236.58,236.68,24965.0,215.0776,215.1412,214.9868,215.0776,24965.0
2020-04-24 14:15:00,236.64,236.87,236.59,236.73,20093.0,215.0413,215.2503,214.9958,215.1231,20093.0
2020-04-24 14:20:00,236.78,236.8,236.46,236.54,16098.0,215.1685,215.1867,214.8777,214.9504,16098.0
2020-04-24 14:25:00,236.49,236.57,236.4,236.55,19070.0,214.905,214.9777,214.8232,214.9595,19070.0
2020-04-24 14:30:00,236.53,236.66,236.47,236.65,10122.0,214.9413,215.0595,214.8868,215.0504,10122.0
2020-04-24 14:35:00,236.59,237.09,236.58,237.08,59391.0,214.9958,215.4502,214.9868,215.4411,59391.0
2020-04-24 14:40:00,237.08,237.16,236.92,236.95,22043.0,215.4411,215.5138,215.2957,215.323,22043.0
2020-04-24 14:45:00,236.95,237.25,236.95,237.2,20898.0,215.323,215.5956,215.323,215.5502,20898.0
2020-04-24 14:50:00,237.21,237.33,236.94,237.03,21265.0,215.5593,215.6683,215.3139,215.3957,21265.0
2020-04-24 14:55:00,237.06,237.2,237.05,237.13,15290.0,215.423,215.5502,215.4139,215.4866,15290.0
2020-04-24 15:00:00,237.12,237.12,236.78,236.83,22018.0,215.4775,215.4775,215.1685,215.2139,22018.0
2020-04-24 15:05:00,236.83,237.26,236.83,237.25,34523.0,215.2139,215.6047,215.2139,215.5956,34523.0
2020-04-24 15:10:00,237.24,237.38,236.88,237.06,42074.0,215.5865,215.7137,215.2594,215.423,42074.0
2020-04-24 15:15:00,237.12,237.38,237.0,237.3,39318.0,215.4775,215.7137,215.3684,215.641,39318.0
2020-04-24 15:20:00,237.3,237.54,237.17,237.52,39020.0,215.641,215.8591,215.5229,215.841,39020.0
2020-04-24 15:25:00,237.44,237.7,237.33,237.67,39422.0,215.7683,216.0045,215.6683,215.9773,39422.0
2020-04-24 15:30:00,237.67,237.73,237.54,237.71,31082.0,215.9773,216.0318,215.8591,216.0136,31082.0
2020-04-24 15:35:00,237.7,237.93,237.59,237.88,61501.0,216.0045,216.2135,215.9046,216.1681,61501.0
2020-04-24 15:40:00,237.9,238.24,237.9,238.16,89758.0,216.1863,216.4953,216.1863,216.4226,89758.0
2020-04-24 15:45:00,238.16,238.33,237.99,238.18,98657.0,216.4226,216.577,216.2681,216.4407,98657.0
2020-04-24 15:50:00,238.17,238.32,237.35,237.61,120132.0,216.4316,216.5679,215.6865,215.9228,120132.0
2020-04-24 15:55:00,237.62,237.81,237.46,237.78,161584.0,215.9318,216.1045,215.7864,216.0772,161584.0
2020-04-27 09:30:00,238.91,239.23,238.77,239.0,152876.0,217.1041,217.3949,216.9769,217.1859,152876.0
2020-04-27 09:35:00,239.0,239.44,238.97,239.23,80748.0,217.1859,217.5857,217.1586,217.3949,80748.0
2020-04-27 09:40:00,239.25,239.32,238.58,238.63,58048.0,217.4131,217.4767,216.8042,216.8497,58048.0
2020-04-27 09:45:00,238.62,238.89,238.45,238.89,50834.0,216.8406,217.0859,216.6861,217.0859,50834.0
2020-04-27 09:50:00,238.9,239.17,238.69,239.11,33519.0,217.095,217.3404,216.9042,217.2858,33519.0
2020-04-27 09:55:00,239.08,239.52,238.97,239.26,90953.0,217.2586,217.6584,217.1586,217.4222,90953.0
2020-04-27 10:00:00,239.26,239.37,239.15,239.24,30221.0,217.4222,217.5221,217.3222,217.404,30221.0
2020-04-27 10:05:00,239.19,239.2,238.91,239.1,43365.0,217.3585,217.3676,217.1041,217.2768,43365.0
2020-04-27 10:10:00,239.17,239.43,238.86,239.42,16386.0,217.3404,217.5766,217.0587,217.5675,16386.0
2020-04-27 10:15:00,239.42,239.9,239.25,239.9,107127.0,217.5675,218.0037,217.4131,218.0037,107127.0
2020-04-27 10:20:00,239.95,240.1,239.78,239.78,49687.0,218.0492,218.1855,217.8947,217.8947,49687.0
2020-04-27 10:25:00,239.83,239.95,239.67,239.93,29710.0,217.9401,218.0492,217.7947,218.031,29710.0
2020-04-27 10:30:00,239.99,240.06,239.8,239.95,44452.0,218.0855,218.1491,217.9129,218.0492,44452.0
2020-04-27 10:35:00,239.96,239.96,239.63,239.93,30698.0,218.0583,218.0583,217.7584,218.031,30698.0
2020-04-27 10:40:00,239.98,240.25,239.82,240.12,28659.0,218.0764,218.3218,217.931,218.2037,28659.0
2020-04-27 10:45:00,240.18,240.36,239.95,240.3,29491.0,218.2582,218.4218,218.0492,218.3672,29491.0
2020-04-27 10:50:00,240.34,240.67,240.25,240.6,42360.0,218.4036,218.7035,218.3218,218.6398,42360.0
2020-04-27 10:55:00,240.6,240.6,240.01,240.11,33530.0,218.6398,218.6398,218.1037,218.1946,33530.0
2020-04-27 11:00:00,240.09,240.27,239.85,240.15,62683.0,218.1764,218.34,217.9583,218.2309,62683.0
2020-04-27 11:05:00,240.17,240.23,239.97,240.19,42023.0,218.2491,218.3036,218.0673,218.2673,42023.0
2020-04-27 11:10:00,240.22,240.29,240.05,240.23,23148.0,218.2945,218.3581,218.14,218.3036,23148.0
2020-04-27 11:15:00,240.25,240.45,240.03,240.45,16936.0,218.3218,218.5035,218.1219,218.5035,16936.0
2020-04-27 11:20:00,240.44,240.57,240.33,240.41,40389.0,218.4945,218.6126,218.3945,218.4672,40389.0
2020-04-27 11:25:00,240.39,240.63,240.38,240.6,51750.0,218.449,218.6671,218.4399,218.6398,51750.0
2020-04-27 11:30:00,240.58,240.81,240.5,240.79,33659.0,218.6217,218.8307,218.549,218.8125,33659.0
2020-04-27 11:35:00,240.73,240.89,240.67,240.81,29123.0,218.758,218.9034,218.7035,218.8307,29123.0
2020-04-27 11:40:00,240.82,241.03,240.76,240.9,63557.0,218.8398,219.0306,218.7852,218.9125,63557.0
2020-04-27 11:45:00,240.88,240.92,240.77,240.8,24099.0,218.8943,218.9306,218.7943,218.8216,24099.0
2020-04-27 11:50:00,240.8,240.92,240.7,240.72,23640.0,218.8216,218.9306,218.7307,218.7489,23640.0
2020-04-27 11:55:00,240.72,240.85,240.72,240.81,32891.0,218.7489,218.867,218.7489,218.8307,32891.0
2020-04-27 12:00:00,240.81,240.85,240.39,240.4,33411.0,218.8307,218.867,218.449,218.4581,33411.0
2020-04-27 12:05:00,240.44,240.57,240.38,240.48,31424.0,218.4945,218.6126,218.4399,218.5308,31424.0
2020-04-27 12:10:00,240.47,240.55,240.34,240.54,42003.0,218.5217,218.5944,218.4036,218.5853,42003.0
2020-04-27 12:15:00,240.53,240.73,240.51,240.67,21840.0,218.5762,218.758,218.5581,218.7035,21840.0
2020-04-27 12:20:00,240.66,240.72,240.5,240.57,31286.0,218.6944,218.7489,218.549,218.6126,31286.0
2020-04-27 12:25:00,240.62,240.65,240.36,240.51,12265.0,218.658,218.6853,218.4218,218.5581,12265.0
2020-04-27 12:30:00,240.55,240.83,240.52,240.83,22832.0,218.5944,218.8489,218.5671,218.8489,22832.0
2020-04-27 12:35:00,240.85,241.02,240.74,240.75,63229.0,218.867,219.0215,218.7671,218.7762,63229.0
2020-04-27 12:40:00,240.78,240.8,240.63,240.73,19293.0,218.8034,218.8216,218.6671,218.758,19293.0
2020-04-27 12:45:00,240.69,240.69,240.48,240.65,25606.0,218.7216,218.7216,218.5308,218.6853,25606.0
2020-04-27 12:50:00,240.67,240.77,240.61,240.62,26451.0,218.7035,218.7943,218.6489,218.658,26451.0
2020-04-27 12:55:00,240.62,240.82,240.62,240.78,26418.0,218.658,218.8398,218.658,218.8034,26418.0
2020-04-27 13:00:00,240.8,240.8,240.38,240.52,11445.0,218.8216,218.8216,218.4399,218.5671,11445.0
2020-04-27 13:05:00,240.54,240.65,240.52,240.59,7362.0,218.5853,218.6853,218.5671,218.6308,7362.0
2020-04-27 13:10:00,240.63,240.7,240.5,240.63,11125.0,218.6671,218.7307,218.549,218.6671,11125.0
2020-04-27 13:15:00,240.63,240.65,240.23,240.31,9644.0,218.6671,218.6853,218.3036,218.3763,9644.0
2020-04-27 13:20:00,240.3,240.31,240.15,240.16,47373.0,218.3672,218.3763,218.2309,218.24,47373.0
2020-04-27 13:25:00,240.15,240.47,240.14,240.45,18203.0,218.2309,218.5217,218.2218,218.5035,18203.0
2020-04-27 13:30:00,240.4,240.48,240.21,240.22,18186.0,218.4581,218.5308,218.2854,218.2945,18186.0
2020-04-27 13:35:00,240.26,240.44,240.1,240.39,15255.0,218.3309,218.4945,218.1855,218.449,15255.0
2020-04-27 13:40:00,240.42,240.44,240.27,240.27,15247.0,218.4763,218.4945,218.34,218.34,15247.0
2020-04-27 13:45:00,240.25,240.4,240.16,240.32,10860.0,218.3218,218.4581,218.24,218.3854,10860.0
2020-04-27 13:50:00,240.3,240.47,240.28,240.39,8750.0,218.3672,218.5217,218.3491,218.449,8750.0
2020-04-27 13:55:00,240.45,240.62,240.45,240.56,16584.0,218.5035,218.658,218.5035,218.6035,16584.0
2020-04-27 14:00:00,240.62,240.91,240.62,240.83,17439.0,218.658,218.9216,218.658,218.8489,17439.0
2020-04-27 14:05:00,240.89,240.9,240.78,240.88,21972.0,218.9034,218.9125,218.8034,218.8943,21972.0
2020-04-27 14:10:00,240.89,241.04,240.88,240.95,25588.0,218.9034,219.0397,218.8943,218.9579,25588.0
2020-04-27 14:15:00,241.0,241.07,240.86,241.02,24661.0,219.0033,219.0669,218.8761,219.0215,24661.0
2020-04-27 14:20:00,240.99,241.11,240.94,241.0,23524.0,218.9943,219.1033,218.9488,219.0033,23524.0
2020-04-27 14:25:00,240.98,241.05,240.91,240.96,17231.0,218.9852,219.0488,218.9216,218.967,17231.0
2020-04-27 14:30:00,240.97,241.21,240.9,241.03,20559.0,218.9761,219.1942,218.9125,219.0306,20559.0
2020-04-27 14:35:00,241.01,241.11,240.96,241.1,18872.0,219.0124,219.1033,218.967,219.0942,18872.0
2020-04-27 14:40:00,241.11,241.4,241.08,241.18,56398.0,219.1033,219.3668,219.076,219.1669,56398.0
2020-04-27 14:45:00,241.2,241.52,241.2,241.52,30983.0,219.1851,219.4759,219.1851,219.4759,30983.0
2020-04-27 14:50:00,241.52,241.59,241.42,241.53,44823.0,219.4759,219.5395,219.385,219.485,44823.0
2020-04-27 14:55:00,241.55,241.56,241.32,241.42,18306.0,219.5031,219.5122,219.2941,219.385,18306.0
2020-04-27 15:00:00,241.46,241.65,241.39,241.62,32332.0,219.4214,219.594,219.3577,219.5667,32332.0
2020-04-27 15:05:00,241.63,241.69,241.39,241.4,39267.0,219.5758,219.6304,219.3577,219.3668,39267.0
2020-04-27 15:10:00,241.47,241.76,241.47,241.71,22855.0,219.4304,219.694,219.4304,219.6485,22855.0
2020-04-27 15:15:00,241.75,241.85,241.63,241.82,22847.0,219.6849,219.7758,219.5758,219.7485,22847.0
2020-04-27 15:20:00,241.78,241.97,241.78,241.85,58993.0,219.7121,219.8848,219.7121,219.7758,58993.0
2020-04-27 15:25:00,241.84,241.85,241.52,241.63,33787.0,219.7667,219.7758,219.4759,219.5758,33787.0
2020-04-27 15:30:00,241.63,241.84,241.58,241.81,30330.0,219.5758,219.7667,219.5304,219.7394,30330.0
2020-04-27 15:35:00,241.83,242.13,241.82,241.99,41162.0,219.7576,220.0302,219.7485,219.903,41162.0
2020-04-27 15:40:00,242.0,242.12,241.94,242.06,87349.0,219.9121,220.0211,219.8575,219.9666,87349.0
2020-04-27 15:45:00,242.06,242.14,241.88,242.06,50620.0,219.9666,220.0393,219.803,219.9666,50620.0
2020-04-27 15:50:00,242.03,242.19,241.59,241.8,96887.0,219.9393,220.0847,219.5395,219.7303,96887.0
2020-04-27 15:55:00,241.73,241.77,241.23,241.27,281153.0,219.6667,219.7031,219.2123,219.2487,281153.0
2020-04-28 09:30:00,245.02,245.16,244.38,244.48,210737.0,222.6564,222.7836,222.0748,222.1657,210737.0
2020-04-28 09:35:00,244.5,244.62,244.19,244.27,79054.0,222.1839,222.2929,221.9022,221.9749,79054.0
2020-04-28 09:40:00,244.33,244.74,244.18,244.7,88054.0,222.0294,222.402,221.8931,222.3656,88054.0
2020-04-28 09:45:00,244.67,244.79,244.13,244.14,113016.0,222.3384,222.4474,221.8477,221.8567,113016.0
2020-04-28 09:50:00,244.14,244.59,244.13,244.46,273152.0,221.8567,222.2657,221.8477,222.1475,273152.0
2020-04-28 09:55:00,244.48,244.5,243.31,243.31,110991.0,222.1657,222.1839,221.1025,221.1025,110991.0
2020-04-28 10:00:00,243.3,243.54,242.85,243.46,130855.0,221.0934,221.3115,220.6845,221.2388,130855.0
2020-04-28 10:05:00,243.47,243.85,243.46,243.84,154570.0,221.2479,221.5932,221.2388,221.5841,154570.0
2020-04-28 10:10:00,243.84,243.91,243.5,243.69,20884.0,221.5841,221.6477,221.2752,221.4478,20884.0
2020-04-28 10:15:00,243.61,244.09,243.61,243.71,35026.0,221.3751,221.8113,221.3751,221.466,35026.0
2020-04-28 10:20:00,243.73,243.74,243.13,243.33,50887.0,221.4842,221.4933,220.9389,221.1207,50887.0
2020-04-28 10:25:00,243.27,243.48,243.09,243.25,32777.0,221.0661,221.257,220.9026,221.048,32777.0
2020-04-28 10:30:00,243.25,243.4,242.67,242.8,41565.0,221.048,221.1843,220.5209,220.639,41565.0
2020-04-28 10:35:00,242.81,243.02,242.78,242.8,33142.0,220.6481,220.839,220.6209,220.639,33142.0
2020-04-28 10:40:00,242.79,242.82,241.77,241.86,97940.0,220.63,220.6572,219.7031,219.7848,97940.0
2020-04-28 10:45:00,241.83,242.09,241.72,242.06,56948.0,219.7576,219.9939,219.6576,219.9666,56948.0
2020-04-28 10:50:00,242.03,242.07,241.27,241.27,65766.0,219.9393,219.9757,219.2487,219.2487,65766.0
2020-04-28 10:55:00,241.31,241.33,240.4,240.53,66042.0,219.285,219.3032,218.4581,218.5762,66042.0
2020-04-28 11:00:00,240.57,241.21,240.36,241.04,72794.0,218.6126,219.1942,218.4218,219.0397,72794.0
2020-04-28 11:05:00,241.07,241.58,240.83,241.43,54893.0,219.0669,219.5304,218.8489,219.3941,54893.0
2020-04-28 11:10:00,241.45,241.65,241.35,241.61,38086.0,219.4123,219.594,219.3214,219.5577,38086.0
2020-04-28 11:15:00,241.61,241.65,241.0,241.34,41836.0,219.5577,219.594,219.0033,219.3123,41836.0
2020-04-28 11:20:00,241.38,241.61,241.09,241.43,25630.0,219.3487,219.5577,219.0851,219.3941,25630.0
2020-04-28 11:25:00,241.59,242.05,241.52,241.92,41062.0,219.5395,219.9575,219.4759,219.8394,41062.0
2020-04-28 11:30:00,241.94,242.33,241.94,242.32,27542.0,219.8575,220.2119,219.8575,220.2029,27542.0
2020-04-28 11:35:00,242.32,242.45,241.99,242.06,39477.0,220.2029,220.321,219.903,219.9666,39477.0
2020-04-28 11:40:00,242.04,242.15,241.88,242.09,20424.0,219.9484,220.0484,219.803,219.9939,20424.0
2020-04-28 11:45:00,242.17,242.23,241.78,241.79,23079.0,220.0665,220.1211,219.7121,219.7212,23079.0
2020-04-28 11:50:00,241.82,241.97,241.27,241.63,54425.0,219.7485,219.8848,219.2487,219.5758,54425.0
2020-04-28 11:55:00,241.69,241.73,241.45,241.56,28407.0,219.6304,219.6667,219.4123,219.5122,28407.0
2020-04-28 12:00:00,241.66,241.72,241.1,241.37,28839.0,219.6031,219.6576,219.0942,219.3396,28839.0
2020-04-28 12:05:00,241.46,241.79,241.05,241.78,62290.0,219.4214,219.7212,219.0488,219.7121,62290.0
2020-04-28 12:10:00,241.82,242.05,241.64,241.65,36066.0,219.7485,219.9575,219.5849,219.594,36066.0
2020-04-28 12:15:00,241.62,241.64,240.66,240.92,48351.0,219.5667,219.5849,218.6944,218.9306,48351.0
2020-04-28 12:20:00,240.89,241.22,240.88,241.05,37834.0,218.9034,219.2033,218.8943,219.0488,37834.0
2020-04-28 12:25:00,241.1,241.28,240.96,241.22,30272.0,219.0942,219.2578,218.967,219.2033,30272.0
2020-04-28 12:30:00,241.17,241.49,241.02,241.46,24212.0,219.1578,219.4486,219.0215,219.4214,24212.0
2020-04-28 12:35:00,241.41,241.54,241.27,241.38,16345.0,219.3759,219.4941,219.2487,219.3487,16345.0
2020-04-28 12:40:00,241.36,241.61,241.31,241.57,25088.0,219.3305,219.5577,219.285,219.5213,25088.0
2020-04-28 12:45:00,241.54,241.64,241.18,241.61,12486.0,219.4941,219.5849,219.1669,219.5577,12486.0
2020-04-28 12:50:00,241.56,241.7,241.44,241.44,20486.0,219.5122,219.6394,219.4032,219.4032,20486.0
2020-04-28 12:55:00,241.51,242.25,241.51,242.08,19787.0,219.4668,220.1392,219.4668,219.9848,19787.0
2020-04-28 13:00:00,242.12,242.3,242.0,242.21,26478.0,220.0211,220.1847,219.9121,220.1029,26478.0
2020-04-28 13:05:00,242.19,242.24,242.03,242.03,16695.0,220.0847,220.1302,219.9393,219.9393,16695.0
2020-04-28 13:10:00,242.01,242.18,241.77,241.83,16575.0,219.9212,220.0756,219.7031,219.7576,16575.0
2020-04-28 13:15:00,241.84,241.94,241.73,241.78,16874.0,219.7667,219.8575,219.6667,219.7121,16874.0
2020-04-28 13:20:00,241.78,241.96,241.67,241.9,22673.0,219.7121,219.8757,219.6122,219.8212,22673.0
2020-04-28 13:25:00,241.95,242.21,241.87,242.05,127925.0,219.8666,220.1029,219.7939,219.9575,127925.0
2020-04-28 13:30:00,242.02,242.17,241.83,241.84,19468.0,219.9302,220.0665,219.7576,219.7667,19468.0
2020-04-28 13:35:00,241.85,241.98,241.73,241.84,19194.0,219.7758,219.8939,219.6667,219.7667,19194.0
2020-04-28 13:40:00,241.79,242.51,241.79,242.51,23384.0,219.7212,220.3755,219.7212,220.3755,23384.0
2020-04-28 13:45:00,242.5,242.55,242.39,242.42,15666.0,220.3664,220.4119,220.2665,220.2937,15666.0
2020-04-28 13:50:00,242.37,242.52,242.3,242.34,11934.0,220.2483,220.3846,220.1847,220.221,11934.0
2020-04-28 13:55:00,242.35,242.35,241.9,241.99,16438.0,220.2301,220.2301,219.8212,219.903,16438.0
2020-04-28 14:00:00,242.0,242.45,241.99,242.37,66340.0,219.9121,220.321,219.903,220.2483,66340.0
2020-04-28 14:05:00,242.35,242.37,242.13,242.29,18149.0,220.2301,220.2483,220.0302,220.1756,18149.0
2020-04-28 14:10:00,242.37,242.57,242.35,242.52,29431.0,220.2483,220.43,220.2301,220.3846,29431.0
2020-04-28 14:15:00,242.55,242.56,242.39,242.45,11004.0,220.4119,220.421,220.2665,220.321,11004.0
2020-04-28 14:20:00,242.49,242.56,242.38,242.5,28523.0,220.3573,220.421,220.2574,220.3664,28523.0
2020-04-28 14:25:00,242.53,242.66,242.29,242.46,25674.0,220.3937,220.5118,220.1756,220.3301,25674.0
2020-04-28 14:30:00,242.44,242.61,242.4,242.43,32783.0,220.3119,220.4664,220.2756,220.3028,32783.0
2020-04-28 14:35:00,242.43,242.46,241.99,242.04,131363.0,220.3028,220.3301,219.903,219.9484,131363.0
2020-04-28 14:40:00,242.03,242.24,241.86,241.91,28039.0,219.9393,220.1302,219.7848,219.8303,28039.0
2020-04-28 14:45:00,241.89,242.13,241.85,242.1,14777.0,219.8121,220.0302,219.7758,220.0029,14777.0
2020-04-28 14:50:00,242.07,242.31,241.71,241.74,18207.0,219.9757,220.1938,219.6485,219.6758,18207.0
2020-04-28 14:55:00,241.79,241.84,241.57,241.78,25048.0,219.7212,219.7667,219.5213,219.7121,25048.0
2020-04-28 15:00:00,241.79,242.05,241.7,242.03,15076.0,219.7212,219.9575,219.6394,219.9393,15076.0
2020-04-28 15:05:00,242.11,242.2,241.94,242.12,15727.0,220.012,220.0938,219.8575,220.0211,15727.0
2020-04-28 15:10:00,242.1,242.28,241.99,242.1,21559.0,220.0029,220.1665,219.903,220.0029,21559.0
2020-04-28 15:15:00,242.05,242.33,241.97,242.27,19110.0,219.9575,220.2119,219.8848,220.1574,19110.0
2020-04-28 15:20:00,242.28,242.63,241.61,242.02,81487.0,220.1665,220.4846,219.5577,219.9302,81487.0
2020-04-28 15:25:00,242.17,242.37,242.15,242.28,25681.0,220.0665,220.2483,220.0484,220.1665,25681.0
2020-04-28 15:30:00,242.15,242.48,242.09,242.09,29034.0,220.0484,220.3483,219.9939,219.9939,29034.0
2020-04-28 15:35:00,242.08,242.2,241.86,242.17,37978.0,219.9848,220.0938,219.7848,220.0665,37978.0
2020-04-28 15:40:00,242.21,242.27,241.96,241.97,17536.0,220.1029,220.1574,219.8757,219.8848,17536.0
2020-04-28 15:45:00,241.98,242.02,241.4,241.42,43206.0,219.8939,219.9302,219.3668,219.385,43206.0
2020-04-28 15:50:00,241.42,241.56,240.78,240.91,95074.0,219.385,219.5122,218.8034,218.9216,95074.0
2020-04-28 15:55:00,240.94,241.23,240.81,241.04,130226.0,218.9488,219.2123,218.8307,219.0397,130226.0
2020-04-29 09:30:00,245.48,245.53,244.69,245.11,171234.0,223.0744,223.1199,222.3565,222.7382,171234.0
2020-04-29 09:35:00,245.05,245.26,244.55,244.76,99222.0,222.6837,222.8745,222.2293,222.4202,99222.0
2020-04-29 09:40:00,244.75,245.21,244.7,245.21,84418.0,222.4111,222.8291,222.3656,222.8291,84418.0
2020-04-29 09:45:00,245.19,245.44,245.05,245.41,76065.0,222.8109,223.0381,222.6837,223.0108,76065.0
2020-04-29 09:50:00,245.39,245.7,245.3,245.58,44612.0,222.9927,223.2744,222.9109,223.1653,44612.0
2020-04-29 09:55:00,245.58,245.8,245.55,245.78,97420.0,223.1653,223.3652,223.138,223.3471,97420.0
2020-04-29 10:00:00,245.69,245.7,245.21,245.31,53015.0,223.2653,223.2744,222.8291,222.92,53015.0
2020-04-29 10:05:00,245.32,245.47,244.97,245.0,38850.0,222.929,223.0654,222.611,222.6382,38850.0
2020-04-29 10:10:00,245.0,245.01,244.2,244.86,66000.0,222.6382,222.6473,221.9113,222.511,66000.0
2020-04-29 10:15:00,244.88,245.4,244.88,245.4,38058.0,222.5292,223.0017,222.5292,223.0017,38058.0
2020-04-29 10:20:00,245.36,245.56,245.32,245.52,35054.0,222.9654,223.1471,222.929,223.1108,35054.0
2020-04-29 10:25:00,245.49,245.58,245.37,245.54,28612.0,223.0835,223.1653,222.9745,223.129,28612.0
2020-04-29 10:30:00,245.58,245.81,245.53,245.55,44969.0,223.1653,223.3743,223.1199,223.138,44969.0
2020-04-29 10:35:00,245.6,245.79,245.33,245.54,34658.0,223.1835,223.3561,222.9381,223.129,34658.0
2020-04-29 10:40:00,245.5,245.9,245.5,245.87,13221.0,223.0926,223.4561,223.0926,223.4288,13221.0
2020-04-29 10:45:00,245.89,245.93,245.64,245.83,25630.0,223.447,223.4834,223.2198,223.3925,25630.0
2020-04-29 10:50:00,245.84,246.1,245.84,246.02,99059.0,223.4016,223.6378,223.4016,223.5652,99059.0
2020-04-29 10:55:00,246.04,246.14,245.9,245.95,57503.0,223.5833,223.6742,223.4561,223.5015,57503.0
2020-04-29 11:00:00,245.9,246.06,245.53,245.72,41309.0,223.4561,223.6015,223.1199,223.2925,41309.0
2020-04-29 11:05:00,245.72,245.93,245.58,245.77,26892.0,223.2925,223.4834,223.1653,223.338,26892.0
2020-04-29 11:10:00,245.77,246.09,245.73,245.88,42768.0,223.338,223.6288,223.3016,223.4379,42768.0
2020-04-29 11:15:00,245.89,246.12,245.82,246.07,24723.0,223.447,223.656,223.3834,223.6106,24723.0
2020-04-29 11:20:00,246.05,246.49,246.01,246.44,45615.0,223.5924,223.9923,223.5561,223.9468,45615.0
2020-04-29 11:25:00,246.5,246.52,246.27,246.36,36441.0,224.0013,224.0195,223.7923,223.8741,36441.0
2020-04-29 11:30:00,246.33,246.34,246.02,246.14,46937.0,223.8469,223.8559,223.5652,223.6742,46937.0
2020-04-29 11:35:00,246.14,246.16,245.94,246.07,33043.0,223.6742,223.6924,223.4925,223.6106,33043.0
2020-04-29 11:40:00,246.08,246.17,245.95,246.03,29899.0,223.6197,223.7015,223.5015,223.5742,29899.0
2020-04-29 11:45:00,245.97,246.22,245.96,246.22,16689.0,223.5197,223.7469,223.5106,223.7469,16689.0
2020-04-29 11:50:00,246.23,246.58,246.18,246.51,40085.0,223.756,224.074,223.7105,224.0104,40085.0
2020-04-29 11:55:00,246.48,246.65,246.46,246.47,23912.0,223.9832,224.1376,223.965,223.9741,23912.0
2020-04-29 12:00:00,246.51,246.67,246.42,246.65,19330.0,224.0104,224.1558,223.9286,224.1376,19330.0
2020-04-29 12:05:00,246.69,246.85,246.64,246.64,24604.0,224.174,224.3194,224.1286,224.1286,24604.0
2020-04-29 12:10:00,246.65,246.67,246.52,246.58,11234.0,224.1376,224.1558,224.0195,224.074,11234.0
2020-04-29 12:15:00,246.58,246.72,246.34,246.4,33293.0,224.074,224.2013,223.8559,223.9105,33293.0
2020-04-29 12:20:00,246.42,246.56,246.29,246.52,32079.0,223.9286,224.0559,223.8105,224.0195,32079.0
2020-04-29 12:25:00,246.49,246.59,246.35,246.55,22680.0,223.9923,224.0831,223.865,224.0468,22680.0
2020-04-29 12:30:00,246.54,246.77,246.53,246.64,14411.0,224.0377,224.2467,224.0286,224.1286,14411.0
2020-04-29 12:35:00,246.68,247.2,246.68,247.12,40768.0,224.1649,224.6374,224.1649,224.5648,40768.0
2020-04-29 12:40:00,247.13,247.23,247.09,247.16,11232.0,224.5738,224.6647,224.5375,224.6011,11232.0
2020-04-29 12:45:00,247.19,247.37,247.11,247.31,72295.0,224.6284,224.7919,224.5557,224.7374,72295.0
2020-04-29 12:50:00,247.32,247.42,247.18,247.23,34752.0,224.7465,224.8374,224.6193,224.6647,34752.0
2020-04-29 12:55:00,247.27,247.33,247.04,247.11,26891.0,224.7011,224.7556,224.4921,224.5557,26891.0
2020-04-29 13:00:00,247.14,247.35,247.1,247.29,25160.0,224.5829,224.7738,224.5466,224.7192,25160.0
2020-04-29 13:05:00,247.32,247.62,247.31,247.58,33378.0,224.7465,225.0191,224.7374,224.9828,33378.0
2020-04-29 13:10:00,247.6,247.67,247.5,247.59,32734.0,225.0009,225.0646,224.9101,224.9919,32734.0
2020-04-29 13:15:00,247.59,247.62,247.5,247.55,12308.0,224.9919,225.0191,224.9101,224.9555,12308.0
2020-04-29 13:20:00,247.54,247.54,247.16,247.16,25114.0,224.9464,224.9464,224.6011,224.6011,25114.0
2020-04-29 13:25:00,247.16,247.32,247.12,247.14,50777.0,224.6011,224.7465,224.5648,224.5829,50777.0
2020-04-29 13:30:00,247.18,247.21,246.66,246.68,39505.0,224.6193,224.6465,224.1467,224.1649,39505.0
2020-04-29 13:35:00,246.68,246.78,246.53,246.75,27553.0,224.1649,224.2558,224.0286,224.2285,27553.0
2020-04-29 13:40:00,246.74,246.87,246.54,246.54,18805.0,224.2194,224.3376,224.0377,224.0377,18805.0
2020-04-29 13:45:00,246.59,246.78,246.58,246.73,20828.0,224.0831,224.2558,224.074,224.2103,20828.0
2020-04-29 13:50:00,246.73,246.82,246.62,246.63,25982.0,224.2103,224.2921,224.1104,224.1195,25982.0
2020-04-29 13:55:00,246.6,246.76,246.54,246.66,36026.0,224.0922,224.2376,224.0377,224.1467,36026.0
2020-04-29 14:00:00,246.89,247.01,245.91,246.26,94740.0,224.3557,224.4648,223.4652,223.7832,94740.0
2020-04-29 14:05:00,246.29,246.29,245.89,246.1,30469.0,223.8105,223.8105,223.447,223.6378,30469.0
2020-04-29 14:10:00,246.07,246.27,245.78,246.19,48040.0,223.6106,223.7923,223.3471,223.7196,48040.0
2020-04-29 14:15:00,246.23,246.62,246.22,246.36,21400.0,223.756,224.1104,223.7469,223.8741,21400.0
2020-04-29 14:20:00,246.37,246.64,246.37,246.64,16141.0,223.8832,224.1286,223.8832,224.1286,16141.0
2020-04-29 14:25:00,246.64,246.92,246.56,246.68,76437.0,224.1286,224.383,224.0559,224.1649,76437.0
2020-04-29 14:30:00,246.7,246.84,246.35,246.7,49252.0,224.1831,224.3103,223.865,224.1831,49252.0
2020-04-29 14:35:00,246.71,247.03,246.52,246.91,44831.0,224.1922,224.483,224.0195,224.3739,44831.0
2020-04-29 14:40:00,246.87,247.21,246.79,247.03,31767.0,224.3376,224.6465,224.2649,224.483,31767.0
2020-04-29 14:45:00,247.06,247.11,246.62,246.64,60986.0,224.5102,224.5557,224.1104,224.1286,60986.0
2020-04-29 14:50:00,246.67,246.8,246.24,246.33,22853.0,224.1558,224.274,223.7651,223.8469,22853.0
2020-04-29 14:55:00,246.26,247.1,246.15,247.04,50525.0,223.7832,224.5466,223.6833,224.4921,50525.0
2020-04-29 15:00:00,247.03,247.5,246.96,247.5,37670.0,224.483,224.9101,224.4194,224.9101,37670.0
2020-04-29 15:05:00,247.47,247.53,247.3,247.42,42807.0,224.8828,224.9373,224.7283,224.8374,42807.0
2020-04-29 15:10:00,247.41,247.42,247.19,247.37,27934.0,224.8283,224.8374,224.6284,224.7919,27934.0
2020-04-29 15:15:00,247.37,247.37,246.9,247.04,35356.0,224.7919,224.7919,224.3648,224.4921,35356.0
2020-04-29 15:20:00,247.12,247.4,247.12,247.36,30871.0,224.5648,224.8192,224.5648,224.7828,30871.0
2020-04-29 15:25:00,247.36,247.53,247.21,247.33,59456.0,224.7828,224.9373,224.6465,224.7556,59456.0
2020-04-29 15:30:00,247.38,247.38,246.95,247.35,43734.0,224.801,224.801,224.4103,224.7738,43734.0
2020-04-29 15:35:00,247.38,247.43,247.04,247.18,25566.0,224.801,224.8465,224.4921,224.6193,25566.0
2020-04-29 15:40:00,247.17,247.4,247.1,247.32,72605.0,224.6102,224.8192,224.5466,224.7465,72605.0
2020-04-29 15:45:00,247.31,247.31,247.02,247.23,65036.0,224.7374,224.7374,224.4739,224.6647,65036.0
2020-04-29 15:50:00,247.22,247.32,246.27,246.45,154599.0,224.6556,224.7465,223.7923,223.9559,154599.0
2020-04-29 15:55:00,246.44,246.59,246.25,246.35,211029.0,223.9468,224.0831,223.7742,223.865,211029.0
2020-04-30 09:30:00,244.19,244.21,243.19,243.19,280321.0,221.9022,221.9204,220.9935,220.9935,280321.0
2020-04-30 09:35:00,243.19,243.29,242.62,242.95,110825.0,220.9935,221.0843,220.4755,220.7754,110825.0
2020-04-30 09:40:00,242.91,243.36,242.83,242.9,73134.0,220.739,221.1479,220.6663,220.7299,73134.0
2020-04-30 09:45:00,242.88,243.36,242.57,243.1,100672.0,220.7117,221.1479,220.43,220.9117,100672.0
2020-04-30 09:50:00,243.12,243.73,243.03,243.73,49170.0,220.9298,221.4842,220.8481,221.4842,49170.0
2020-04-30 09:55:00,243.75,244.28,243.65,244.13,86420.0,221.5023,221.984,221.4115,221.8477,86420.0
2020-04-30 10:00:00,244.06,244.71,243.9,243.9,113447.0,221.784,222.3747,221.6386,221.6386,113447.0
2020-04-30 10:05:00,243.91,244.64,243.67,244.35,57500.0,221.6477,222.3111,221.4296,222.0476,57500.0
2020-04-30 10:10:00,244.31,244.64,244.23,244.42,37097.0,222.0112,222.3111,221.9385,222.1112,37097.0
2020-04-30 10:15:00,244.42,244.5,243.94,244.22,49510.0,222.1112,222.1839,221.675,221.9294,49510.0
2020-04-30 10:20:00,244.31,244.38,243.72,243.84,31277.0,222.0112,222.0748,221.4751,221.5841,31277.0
2020-04-30 10:25:00,243.86,244.85,243.85,244.73,39254.0,221.6023,222.5019,221.5932,222.3929,39254.0
2020-04-30 10:30:00,244.81,245.04,244.76,245.0,52777.0,222.4656,222.6746,222.4202,222.6382,52777.0
2020-04-30 10:35:00,244.95,245.17,244.71,244.71,33652.0,222.5928,222.7927,222.3747,222.3747,33652.0
2020-04-30 10:40:00,244.63,244.69,243.56,243.63,55924.0,222.302,222.3565,221.3297,221.3933,55924.0
2020-04-30 10:45:00,243.72,244.19,243.66,244.05,37157.0,221.4751,221.9022,221.4206,221.775,37157.0
2020-04-30 10:50:00,244.03,244.36,243.85,244.27,35120.0,221.7568,222.0567,221.5932,221.9749,35120.0
2020-04-30 10:55:00,244.18,244.51,243.87,243.88,27237.0,221.8931,222.193,221.6114,221.6205,27237.0
2020-04-30 11:00:00,243.98,244.62,243.98,244.56,20755.0,221.7113,222.2929,221.7113,222.2384,20755.0
2020-04-30 11:05:00,244.54,244.57,244.21,244.31,20623.0,222.2202,222.2475,221.9204,222.0112,20623.0
2020-04-30 11:10:00,244.38,244.47,244.19,244.24,25346.0,222.0748,222.1566,221.9022,221.9476,25346.0
2020-04-30 11:15:00,244.34,244.55,243.96,243.97,32301.0,222.0385,222.2293,221.6932,221.7023,32301.0
2020-04-30 11:20:00,243.97,244.15,243.75,243.84,31671.0,221.7023,221.8658,221.5023,221.5841,31671.0
2020-04-30 11:25:00,243.84,244.04,243.66,243.66,24363.0,221.5841,221.7659,221.4206,221.4206,24363.0
2020-04-30 11:30:00,243.65,243.96,243.57,243.71,41066.0,221.4115,221.6932,221.3388,221.466,41066.0
2020-04-30 11:35:00,243.68,243.88,243.55,243.83,16001.0,221.4387,221.6205,221.3206,221.575,16001.0
2020-04-30 11:40:00,243.81,244.04,243.73,243.75,28967.0,221.5569,221.7659,221.4842,221.5023,28967.0
2020-04-30 11:45:00,243.78,243.78,243.11,243.16,58975.0,221.5296,221.5296,220.9208,220.9662,58975.0
2020-04-30 11:50:00,243.15,243.3,242.97,243.02,94081.0,220.9571,221.0934,220.7935,220.839,94081.0
2020-04-30 11:55:00,242.99,243.25,242.74,242.8,60503.0,220.8117,221.048,220.5845,220.639,60503.0
2020-04-30 12:00:00,242.79,242.79,242.19,242.35,63888.0,220.63,220.63,220.0847,220.2301,63888.0
2020-04-30 12:05:00,242.38,242.72,242.3,242.67,35222.0,220.2574,220.5663,220.1847,220.5209,35222.0
2020-04-30 12:10:00,242.63,242.95,242.56,242.85,22333.0,220.4846,220.7754,220.421,220.6845,22333.0
2020-04-30 12:15:00,242.81,242.87,242.47,242.48,17761.0,220.6481,220.7027,220.3392,220.3483,17761.0
2020-04-30 12:20:00,242.51,242.63,242.22,242.39,33372.0,220.3755,220.4846,220.112,220.2665,33372.0
2020-04-30 12:25:00,242.37,242.58,242.28,242.46,48928.0,220.2483,220.4391,220.1665,220.3301,48928.0
2020-04-30 12:30:00,242.41,242.42,241.91,242.1,37738.0,220.2846,220.2937,219.8303,220.0029,37738.0
2020-04-30 12:35:00,242.03,242.54,242.03,242.48,41169.0,219.9393,220.4028,219.9393,220.3483,41169.0
2020-04-30 12:40:00,242.46,242.83,242.3,242.54,31526.0,220.3301,220.6663,220.1847,220.4028,31526.0
2020-04-30 12:45:00,242.48,242.8,242.45,242.8,16532.0,220.3483,220.639,220.321,220.639,16532.0
2020-04-30 12:50:00,242.77,242.91,242.68,242.9,27162.0,220.6118,220.739,220.53,220.7299,27162.0
2020-04-30 12:55:00,242.9,243.19,242.71,243.1,35733.0,220.7299,220.9935,220.5573,220.9117,35733.0
2020-04-30 13:00:00,243.09,243.09,242.55,242.55,23840.0,220.9026,220.9026,220.4119,220.4119,23840.0
2020-04-30 13:05:00,242.54,242.9,242.45,242.83,19375.0,220.4028,220.7299,220.321,220.6663,19375.0
2020-04-30 13:10:00,242.82,243.36,242.63,243.36,69869.0,220.6572,221.1479,220.4846,221.1479,69869.0
2020-04-30 13:15:00,243.34,243.37,243.15,243.22,27834.0,221.1298,221.157,220.9571,221.0207,27834.0
2020-04-30 13:20:00,243.29,243.31,243.11,243.16,13200.0,221.0843,221.1025,220.9208,220.9662,13200.0
2020-04-30 13:25:00,243.15,243.23,242.96,242.96,25744.0,220.9571,221.0298,220.7844,220.7844,25744.0
2020-04-30 13:30:00,242.97,243.06,242.76,242.85,36313.0,220.7935,220.8753,220.6027,220.6845,36313.0
2020-04-30 13:35:00,242.91,243.12,242.71,242.77,24182.0,220.739,220.9298,220.5573,220.6118,24182.0
2020-04-30 13:40:00,242.78,242.79,242.48,242.77,49758.0,220.6209,220.63,220.3483,220.6118,49758.0
2020-04-30 13:45:00,242.74,242.76,242.54,242.69,34100.0,220.5845,220.6027,220.4028,220.5391,34100.0
2020-04-30 13:50:00,242.72,242.89,242.5,242.71,32958.0,220.5663,220.7208,220.3664,220.5573,32958.0
2020-04-30 13:55:00,242.67,242.75,242.53,242.59,8015.0,220.5209,220.5936,220.3937,220.4482,8015.0
2020-04-30 14:00:00,242.61,242.92,242.23,242.81,33567.0,220.4664,220.7481,220.1211,220.6481,33567.0
2020-04-30 14:05:00,242.72,242.96,242.7,242.88,43096.0,220.5663,220.7844,220.5482,220.7117,43096.0
2020-04-30 14:10:00,242.84,243.18,242.8,243.17,23274.0,220.6754,220.9844,220.639,220.9753,23274.0
2020-04-30 14:15:00,243.15,243.15,242.79,242.8,18496.0,220.9571,220.9571,220.63,220.639,18496.0
2020-04-30 14:20:00,242.8,243.06,242.8,242.94,7267.0,220.639,220.8753,220.639,220.7663,7267.0
2020-04-30 14:25:00,242.97,243.1,242.78,243.04,15659.0,220.7935,220.9117,220.6209,220.8571,15659.0
2020-04-30 14:30:00,243.01,243.41,243.01,243.24,43960.0,220.8299,221.1934,220.8299,221.0389,43960.0
2020-04-30 14:35:00,243.24,243.24,242.71,242.86,35416.0,221.0389,221.0389,220.5573,220.6936,35416.0
2020-04-30 14:40:00,242.84,242.87,242.59,242.78,20935.0,220.6754,220.7027,220.4482,220.6209,20935.0
2020-04-30 14:45:00,242.77,242.92,242.68,242.83,15310.0,220.6118,220.7481,220.53,220.6663,15310.0
2020-04-30 14:50:00,242.94,242.98,242.65,242.78,17529.0,220.7663,220.8026,220.5027,220.6209,17529.0
2020-04-30 14:55:00,242.71,242.85,242.5,242.77,17251.0,220.5573,220.6845,220.3664,220.6118,17251.0
2020-04-30 15:00:00,242.75,242.83,242.61,242.68,19426.0,220.5936,220.6663,220.4664,220.53,19426.0
2020-04-30 15:05:00,242.72,243.33,242.71,243.25,43960.0,220.5663,221.1207,220.5573,221.048,43960.0
2020-04-30 15:10:00,243.24,243.26,242.98,243.22,16577.0,221.0389,221.0571,220.8026,221.0207,16577.0
2020-04-30 15:15:00,243.24,243.77,243.24,243.53,59099.0,221.0389,221.5205,221.0389,221.3024,59099.0
2020-04-30 15:20:00,243.55,243.96,243.48,243.84,41801.0,221.3206,221.6932,221.257,221.5841,41801.0
2020-04-30 15:25:00,243.85,243.91,243.58,243.73,28514.0,221.5932,221.6477,221.3479,221.4842,28514.0
2020-04-30 15:30:00,243.8,243.9,243.62,243.63,15050.0,221.5478,221.6386,221.3842,221.3933,15050.0
2020-04-30 15:35:00,243.66,243.71,243.28,243.39,47564.0,221.4206,221.466,221.0752,221.1752,47564.0
2020-04-30 15:40:00,243.35,243.39,242.9,243.26,47588.0,221.1388,221.1752,220.7299,221.0571,47588.0
2020-04-30 15:45:00,243.26,243.45,243.01,243.05,48465.0,221.0571,221.2297,220.8299,220.8662,48465.0
2020-04-30 15:50:00,243.07,244.06,242.99,243.98,195281.0,220.8844,221.784,220.8117,221.7113,195281.0
2020-04-30 15:55:00,243.99,244.13,243.11,243.31,424367.0,221.7204,221.8477,220.9208,221.1025,424367.0
2020-05-01 09:30:00,239.61,240.33,239.08,240.09,187808.0,217.7402,218.3945,217.2586,218.1764,187808.0
2020-05-01 09:35:00,240.09,240.09,238.96,239.09,102142.0,218.1764,218.1764,217.1495,217.2677,102142.0
2020-05-01 09:40:00,239.12,239.23,238.83,238.98,60863.0,217.2949,217.3949,217.0314,217.1677,60863.0
2020-05-01 09:45:00,238.98,239.23,238.82,239.06,68126.0,217.1677,217.3949,217.0223,217.2404,68126.0
2020-05-01 09:50:00,239.02,239.18,238.56,238.66,58235.0,217.2041,217.3495,216.786,216.8769,58235.0
2020-05-01 09:55:00,238.66,239.17,238.64,239.11,58042.0,216.8769,217.3404,216.8587,217.2858,58042.0
2020-05-01 10:00:00,239.16,239.87,238.9,239.48,97002.0,217.3313,217.9765,217.095,217.6221,97002.0
2020-05-01 10:05:00,239.39,239.81,239.38,239.42,41334.0,217.5403,217.922,217.5312,217.5675,41334.0
2020-05-01 10:10:00,239.43,239.43,238.79,239.05,64203.0,217.5766,217.5766,216.9951,217.2313,64203.0
2020-05-01 10:15:00,239.04,239.29,238.63,238.66,24444.0,217.2222,217.4494,216.8497,216.8769,24444.0
2020-05-01 10:20:00,238.62,238.88,238.46,238.64,29293.0,216.8406,217.0768,216.6952,216.8587,29293.0
2020-05-01 10:25:00,238.73,239.3,238.73,239.29,47088.0,216.9405,217.4585,216.9405,217.4494,47088.0
2020-05-01 10:30:00,239.27,239.4,238.9,239.31,23142.0,217.4312,217.5494,217.095,217.4676,23142.0
2020-05-01 10:35:00,239.44,239.8,239.34,239.55,27328.0,217.5857,217.9129,217.4949,217.6857,27328.0
2020-05-01 10:40:00,239.47,239.78,239.38,239.55,31025.0,217.613,217.8947,217.5312,217.6857,31025.0
2020-05-01 10:45:00,239.53,239.8,239.42,239.66,41744.0,217.6675,217.9129,217.5675,217.7856,41744.0
2020-05-01 10:50:00,239.7,239.92,239.48,239.51,61523.0,217.822,218.0219,217.6221,217.6493,61523.0
2020-05-01 10:55:00,239.51,239.86,239.39,239.49,15195.0,217.6493,217.9674,217.5403,217.6312,15195.0
2020-05-01 11:00:00,239.48,239.48,239.17,239.17,20388.0,217.6221,217.6221,217.3404,217.3404,20388.0
2020-05-01 11:05:00,239.15,239.25,239.04,239.13,16272.0,217.3222,217.4131,217.2222,217.304,16272.0
2020-05-01 11:10:00,239.14,239.39,239.1,239.38,10269.0,217.3131,217.5403,217.2768,217.5312,10269.0
2020-05-01 11:15:00,239.33,239.33,238.85,238.86,22065.0,217.4858,217.4858,217.0496,217.0587,22065.0
2020-05-01 11:20:00,238.88,239.04,238.75,238.75,21425.0,217.0768,217.2222,216.9587,216.9587,21425.0
2020-05-01 11:25:00,238.8,238.84,238.53,238.55,19264.0,217.0041,217.0405,216.7588,216.777,19264.0
2020-05-01 11:30:00,238.52,238.54,238.27,238.31,35173.0,216.7497,216.7679,216.5225,216.5589,35173.0
2020-05-01 11:35:00,238.37,238.73,238.35,238.66,25485.0,216.6134,216.9405,216.5952,216.8769,25485.0
2020-05-01 11:40:00,238.67,238.69,238.4,238.4,25225.0,216.886,216.9042,216.6406,216.6406,25225.0
2020-05-01 11:45:00,238.41,238.41,237.76,237.78,84448.0,216.6497,216.6497,216.0591,216.0772,84448.0
2020-05-01 11:50:00,237.75,237.79,237.45,237.62,66578.0,216.05,216.0863,215.7774,215.9318,66578.0
2020-05-01 11:55:00,237.62,237.77,237.43,237.77,66068.0,215.9318,216.0681,215.7592,216.0681,66068.0
2020-05-01 12:00:00,237.74,237.74,237.35,237.44,29300.0,216.0409,216.0409,215.6865,215.7683,29300.0
2020-05-01 12:05:00,237.41,237.82,237.37,237.63,22687.0,215.741,216.1136,215.7047,215.9409,22687.0
2020-05-01 12:10:00,237.68,238.13,237.68,238.08,46044.0,215.9864,216.3953,215.9864,216.3499,46044.0
2020-05-01 12:15:00,238.12,238.14,237.85,237.85,33374.0,216.3862,216.4044,216.1408,216.1408,33374.0
2020-05-01 12:20:00,237.88,238.02,237.62,237.62,14229.0,216.1681,216.2953,215.9318,215.9318,14229.0
2020-05-01 12:25:00,237.63,237.8,237.56,237.7,20788.0,215.9409,216.0954,215.8773,216.0045,20788.0
2020-05-01 12:30:00,237.55,237.86,237.43,237.86,13322.0,215.8682,216.1499,215.7592,216.1499,13322.0
2020-05-01 12:35:00,237.8,237.83,237.5,237.51,21699.0,216.0954,216.1227,215.8228,215.8319,21699.0
2020-05-01 12:40:00,237.48,237.6,236.98,237.19,51293.0,215.8046,215.9137,215.3503,215.5411,51293.0
2020-05-01 12:45:00,237.22,237.51,237.22,237.42,15418.0,215.5683,215.8319,215.5683,215.7501,15418.0
2020-05-01 12:50:00,237.42,237.63,237.38,237.56,41414.0,215.7501,215.9409,215.7137,215.8773,41414.0
2020-05-01 12:55:00,237.56,237.7,237.5,237.67,18132.0,215.8773,216.0045,215.8228,215.9773,18132.0
2020-05-01 13:00:00,237.59,237.99,237.57,237.86,37884.0,215.9046,216.2681,215.8864,216.1499,37884.0
2020-05-01 13:05:00,237.86,237.89,237.59,237.62,13939.0,216.1499,216.1772,215.9046,215.9318,13939.0
2020-05-01 13:10:00,237.62,237.8,237.42,237.45,23529.0,215.9318,216.0954,215.7501,215.7774,23529.0
2020-05-01 13:15:00,237.46,237.58,237.12,237.17,54109.0,215.7864,215.8955,215.4775,215.5229,54109.0
2020-05-01 13:20:00,237.17,237.28,237.01,237.01,28054.0,215.5229,215.6229,215.3775,215.3775,28054.0
2020-05-01 13:25:00,237.03,237.51,237.03,237.5,16312.0,215.3957,215.8319,215.3957,215.8228,16312.0
2020-05-01 13:30:00,237.48,237.72,237.41,237.51,26457.0,215.8046,216.0227,215.741,215.8319,26457.0
2020-05-01 13:35:00,237.45,237.45,237.14,237.16,11747.0,215.7774,215.7774,215.4956,215.5138,11747.0
2020-05-01 13:40:00,237.07,237.39,237.07,237.27,28630.0,215.432,215.7228,215.432,215.6138,28630.0
2020-05-01 13:45:00,237.27,237.27,237.0,237.23,16649.0,215.6138,215.6138,215.3684,215.5774,16649.0
2020-05-01 13:50:00,237.23,237.36,237.03,237.1,39397.0,215.5774,215.6956,215.3957,215.4593,39397.0
2020-05-01 13:55:00,237.12,237.24,237.04,237.22,9962.0,215.4775,215.5865,215.4048,215.5683,9962.0
2020-05-01 14:00:00,237.26,237.45,236.94,237.35,50663.0,215.6047,215.7774,215.3139,215.6865,50663.0
2020-05-01 14:05:00,237.39,237.51,237.1,237.23,30805.0,215.7228,215.8319,215.4593,215.5774,30805.0
2020-05-01 14:10:00,237.18,237.22,236.93,236.96,12001.0,215.532,215.5683,215.3048,215.3321,12001.0
2020-05-01 14:15:00,236.96,237.25,236.88,237.22,19736.0,215.3321,215.5956,215.2594,215.5683,19736.0
2020-05-01 14:20:00,237.28,237.8,237.28,237.75,45565.0,215.6229,216.0954,215.6229,216.05,45565.0
2020-05-01 14:25:00,237.75,237.92,237.65,237.75,20224.0,216.05,216.2045,215.9591,216.05,20224.0
2020-05-01 14:30:00,237.73,237.73,237.5,237.52,15383.0,216.0318,216.0318,215.8228,215.841,15383.0
2020-05-01 14:35:00,237.53,237.74,237.51,237.71,32706.0,215.8501,216.0409,215.8319,216.0136,32706.0
2020-05-01 14:40:00,237.69,237.81,237.48,237.49,16027.0,215.9955,216.1045,215.8046,215.8137,16027.0
2020-05-01 14:45:00,237.52,237.69,237.42,237.52,28498.0,215.841,215.9955,215.7501,215.841,28498.0
2020-05-01 14:50:00,237.52,237.52,237.23,237.46,13849.0,215.841,215.841,215.5774,215.7864,13849.0
2020-05-01 14:55:00,237.51,237.61,237.45,237.57,17619.0,215.8319,215.9228,215.7774,215.8864,17619.0
2020-05-01 15:00:00,237.51,237.82,237.38,237.38,20007.0,215.8319,216.1136,215.7137,215.7137,20007.0
2020-05-01 15:05:00,237.4,237.57,237.27,237.5,20344.0,215.7319,215.8864,215.6138,215.8228,20344.0
2020-05-01 15:10:00,237.42,238.02,237.42,237.88,39592.0,215.7501,216.2953,215.7501,216.1681,39592.0
2020-05-01 15:15:00,237.87,238.17,237.87,238.03,62131.0,216.159,216.4316,216.159,216.3044,62131.0
2020-05-01 15:20:00,238.05,238.14,237.73,237.81,29211.0,216.3226,216.4044,216.0318,216.1045,29211.0
2020-05-01 15:25:00,237.73,237.75,237.43,237.59,51245.0,216.0318,216.05,215.7592,215.9046,51245.0
2020-05-01 15:30:00,237.57,237.7,237.22,237.25,47747.0,215.8864,216.0045,215.5683,215.5956,47747.0
2020-05-01 15:35:00,237.21,237.35,237.01,237.33,49811.0,215.5593,215.6865,215.3775,215.6683,49811.0
2020-05-01 15:40:00,237.35,237.59,237.01,237.28,107982.0,215.6865,215.9046,215.3775,215.6229,107982.0
2020-05-01 15:45:00,237.25,237.44,236.83,237.33,73390.0,215.5956,215.7683,215.2139,215.6683,73390.0
2020-05-01 15:50:00,237.31,237.32,236.5,236.5,135965.0,215.6501,215.6592,214.9141,214.9141,135965.0
2020-05-01 15:55:00,236.53,237.42,236.5,237.4,674350.0,214.9413,215.7501,214.9141,215.7319,674350.0
2020-05-04 09:30:00,235.07,235.39,234.31,234.34,254575.0,213.6146,213.9054,212.924,212.9512,254575.0
2020-05-04 09:35:00,234.35,234.37,233.65,233.89,114261.0,212.9603,212.9785,212.3242,212.5423,114261.0
2020-05-04 09:40:00,233.92,234.01,233.64,234.01,162753.0,212.5695,212.6513,212.3151,212.6513,162753.0
2020-05-04 09:45:00,234.01,234.24,233.8,234.23,76285.0,212.6513,212.8603,212.4605,212.8513,76285.0
2020-05-04 09:50:00,234.18,234.75,234.12,234.67,50237.0,212.8058,213.3238,212.7513,213.2511,50237.0
2020-05-04 09:55:00,234.74,234.82,234.59,234.71,32901.0,213.3147,213.3874,213.1784,213.2874,32901.0
2020-05-04 10:00:00,234.72,235.35,234.57,235.29,53814.0,213.2965,213.869,213.1602,213.8145,53814.0
2020-05-04 10:05:00,235.38,235.61,235.16,235.18,62155.0,213.8963,214.1053,213.6964,213.7145,62155.0
2020-05-04 10:10:00,235.2,235.5,235.14,235.42,51763.0,213.7327,214.0053,213.6782,213.9326,51763.0
2020-05-04 10:15:00,235.41,236.08,235.35,235.83,68614.0,213.9236,214.5324,213.869,214.3052,68614.0
2020-05-04 10:20:00,235.84,235.85,235.17,235.17,54677.0,214.3143,214.3234,213.7055,213.7055,54677.0
2020-05-04 10:25:00,235.16,235.28,234.93,235.22,43060.0,213.6964,213.8054,213.4874,213.7509,43060.0
2020-05-04 10:30:00,235.14,235.14,234.72,234.83,46632.0,213.6782,213.6782,213.2965,213.3965,46632.0
2020-05-04 10:35:00,234.8,235.23,234.77,235.23,16436.0,213.3692,213.76,213.342,213.76,16436.0
2020-05-04 10:40:00,235.26,235.55,235.12,235.51,36007.0,213.7872,214.0508,213.66,214.0144,36007.0
2020-05-04 10:45:00,235.5,235.56,235.08,235.32,37285.0,214.0053,214.0599,213.6237,213.8418,37285.0
2020-05-04 10:50:00,235.39,235.39,234.95,235.23,40113.0,213.9054,213.9054,213.5055,213.76,40113.0
2020-05-04 10:55:00,235.19,235.33,234.77,234.83,21479.0,213.7236,213.8509,213.342,213.3965,21479.0
2020-05-04 11:00:00,234.82,235.0,234.68,234.86,24242.0,213.3874,213.551,213.2602,213.4238,24242.0
2020-05-04 11:05:00,234.81,235.26,234.79,235.16,46445.0,213.3783,213.7872,213.3601,213.6964,46445.0
2020-05-04 11:10:00,235.2,235.5,235.0,235.08,22469.0,213.7327,214.0053,213.551,213.6237,22469.0
2020-05-04 11:15:00,235.13,235.32,235.01,235.25,16896.0,213.6691,213.8418,213.5601,213.7782,16896.0
2020-05-04 11:20:00,235.28,235.48,234.99,235.42,21207.0,213.8054,213.9872,213.5419,213.9326,21207.0
2020-05-04 11:25:00,235.4,235.4,234.8,234.97,24890.0,213.9145,213.9145,213.3692,213.5237,24890.0
2020-05-04 11:30:00,234.92,235.14,234.72,234.89,9459.0,213.4783,213.6782,213.2965,213.451,9459.0
2020-05-04 11:35:00,235.06,235.45,234.99,235.43,19992.0,213.6055,213.9599,213.5419,213.9417,19992.0
2020-05-04 11:40:00,235.46,235.57,235.33,235.33,12230.0,213.969,214.0689,213.8509,213.8509,12230.0
2020-05-04 11:45:00,235.36,235.5,235.17,235.41,10849.0,213.8781,214.0053,213.7055,213.9236,10849.0
2020-05-04 11:50:00,235.47,235.47,235.32,235.45,8303.0,213.9781,213.9781,213.8418,213.9599,8303.0
2020-05-04 11:55:00,235.48,235.48,235.13,235.15,14664.0,213.9872,213.9872,213.6691,213.6873,14664.0
2020-05-04 12:00:00,235.25,235.47,235.17,235.46,15764.0,213.7782,213.9781,213.7055,213.969,15764.0
2020-05-04 12:05:00,235.45,235.5,235.32,235.42,18330.0,213.9599,214.0053,213.8418,213.9326,18330.0
2020-05-04 12:10:00,235.41,235.53,235.29,235.32,3510.0,213.9236,214.0326,213.8145,213.8418,3510.0
2020-05-04 12:15:00,235.13,235.4,235.12,235.31,14208.0,213.6691,213.9145,213.66,213.8327,14208.0
2020-05-04 12:20:00,235.33,235.51,235.29,235.5,21584.0,213.8509,214.0144,213.8145,214.0053,21584.0
2020-05-04 12:25:00,235.5,235.71,235.49,235.67,22218.0,214.0053,214.1962,213.9962,214.1598,22218.0
2020-05-04 12:30:00,235.68,235.84,235.45,235.51,25510.0,214.1689,214.3143,213.9599,214.0144,25510.0
2020-05-04 12:35:00,235.55,235.55,235.09,235.16,17760.0,214.0508,214.0508,213.6328,213.6964,17760.0
2020-05-04 12:40:00,235.22,235.34,235.12,235.31,13489.0,213.7509,213.8599,213.66,213.8327,13489.0
2020-05-04 12:45:00,235.3,235.38,235.18,235.18,20490.0,213.8236,213.8963,213.7145,213.7145,20490.0
2020-05-04 12:50:00,235.22,235.26,235.1,235.15,20423.0,213.7509,213.7872,213.6418,213.6873,20423.0
2020-05-04 12:55:00,235.09,235.29,235.04,235.18,7679.0,213.6328,213.8145,213.5873,213.7145,7679.0
2020-05-04 13:00:00,235.16,235.37,235.12,235.25,13862.0,213.6964,213.8872,213.66,213.7782,13862.0
2020-05-04 13:05:00,235.24,235.33,235.21,235.33,10115.0,213.7691,213.8509,213.7418,213.8509,10115.0
2020-05-04 13:10:00,235.32,235.32,234.81,234.99,64594.0,213.8418,213.8418,213.3783,213.5419,64594.0
2020-05-04 13:15:00,235.0,235.08,234.51,234.75,86741.0,213.551,213.6237,213.1057,213.3238,86741.0
2020-05-04 13:20:00,234.74,234.88,234.69,234.84,43187.0,213.3147,213.4419,213.2693,213.4056,43187.0
2020-05-04 13:25:00,234.86,235.07,234.78,234.99,32553.0,213.4238,213.6146,213.3511,213.5419,32553.0
2020-05-04 13:30:00,234.99,235.21,234.99,235.15,12292.0,213.5419,213.7418,213.5419,213.6873,12292.0
2020-05-04 13:35:00,235.19,235.22,235.13,235.13,7278.0,213.7236,213.7509,213.6691,213.6691,7278.0
2020-05-04 13:40:00,235.17,235.26,235.1,235.16,18352.0,213.7055,213.7872,213.6418,213.6964,18352.0
2020-05-04 13:45:00,235.19,235.44,235.15,235.42,15342.0,213.7236,213.9508,213.6873,213.9326,15342.0
2020-05-04 13:50:00,235.39,235.48,235.34,235.34,6790.0,213.9054,213.9872,213.8599,213.8599,6790.0
2020-05-04 13:55:00,235.41,235.53,235.39,235.44,9587.0,213.9236,214.0326,213.9054,213.9508,9587.0
2020-05-04 14:00:00,235.39,235.45,235.32,235.42,12460.0,213.9054,213.9599,213.8418,213.9326,12460.0
2020-05-04 14:05:00,235.38,235.48,235.28,235.29,14330.0,213.8963,213.9872,213.8054,213.8145,14330.0
2020-05-04 14:10:00,235.38,235.71,235.37,235.64,35577.0,213.8963,214.1962,213.8872,214.1326,35577.0
2020-05-04 14:15:00,235.65,235.7,235.55,235.69,10490.0,214.1416,214.1871,214.0508,214.178,10490.0
2020-05-04 14:20:00,235.69,235.73,235.54,235.67,28295.0,214.178,214.2143,214.0417,214.1598,28295.0
2020-05-04 14:25:00,235.67,235.67,235.41,235.5,8705.0,214.1598,214.1598,213.9236,214.0053,8705.0
2020-05-04 14:30:00,235.56,235.82,235.4,235.45,23209.0,214.0599,214.2961,213.9145,213.9599,23209.0
2020-05-04 14:35:00,235.51,235.51,235.22,235.26,202310.0,214.0144,214.0144,213.7509,213.7872,202310.0
2020-05-04 14:40:00,235.2,235.44,235.2,235.39,23501.0,213.7327,213.9508,213.7327,213.9054,23501.0
2020-05-04 14:45:00,235.33,235.9,235.27,235.9,32746.0,213.8509,214.3688,213.7963,214.3688,32746.0
2020-05-04 14:50:00,235.92,236.29,235.87,236.1,43195.0,214.387,214.7232,214.3416,214.5506,43195.0
2020-05-04 14:55:00,236.13,236.53,236.09,236.45,31965.0,214.5778,214.9413,214.5415,214.8686,31965.0
2020-05-04 15:00:00,236.41,236.56,236.32,236.52,47916.0,214.8323,214.9686,214.7505,214.9322,47916.0
2020-05-04 15:05:00,236.5,236.6,236.35,236.6,22971.0,214.9141,215.0049,214.7778,215.0049,22971.0
2020-05-04 15:10:00,236.63,236.94,236.59,236.7,47489.0,215.0322,215.3139,214.9958,215.0958,47489.0
2020-05-04 15:15:00,236.74,237.09,236.73,237.06,39995.0,215.1322,215.4502,215.1231,215.423,39995.0
2020-05-04 15:20:00,237.1,237.17,237.03,237.03,19317.0,215.4593,215.5229,215.3957,215.3957,19317.0
2020-05-04 15:25:00,237.0,237.24,236.82,237.18,40408.0,215.3684,215.5865,215.2049,215.532,40408.0
2020-05-04 15:30:00,237.15,237.64,237.13,237.62,43494.0,215.5047,215.95,215.4866,215.9318,43494.0
2020-05-04 15:35:00,237.62,237.75,237.35,237.41,62367.0,215.9318,216.05,215.6865,215.741,62367.0
2020-05-04 15:40:00,237.47,237.74,237.4,237.58,35306.0,215.7955,216.0409,215.7319,215.8955,35306.0
2020-05-04 15:45:00,237.57,237.63,237.33,237.51,63393.0,215.8864,215.9409,215.6683,215.8319,63393.0
2020-05-04 15:50:00,237.49,237.5,237.04,237.19,64125.0,215.8137,215.8228,215.4048,215.5411,64125.0
2020-05-04 15:55:00,237.19,237.68,237.18,237.53,117102.0,215.5411,215.9864,215.532,215.8501,117102.0
2020-05-05 09:30:00,240.01,240.61,239.56,240.47,176208.0,218.1037,218.6489,217.6948,218.5217,176208.0
2020-05-05 09:35:00,240.35,240.51,240.24,240.24,63425.0,218.4127,218.5581,218.3127,218.3127,63425.0
2020-05-05 09:40:00,240.28,240.7,240.28,240.44,49350.0,218.3491,218.7307,218.3491,218.4945,49350.0
2020-05-05 09:45:00,240.5,240.84,240.3,240.74,59746.0,218.549,218.8579,218.3672,218.7671,59746.0
2020-05-05 09:50:00,240.77,241.04,240.75,240.89,94396.0,218.7943,219.0397,218.7762,218.9034,94396.0
2020-05-05 09:55:00,240.89,241.08,240.82,241.07,66067.0,218.9034,219.076,218.8398,219.0669,66067.0
2020-05-05 10:00:00,241.09,241.34,240.95,241.02,42286.0,219.0851,219.3123,218.9579,219.0215,42286.0
2020-05-05 10:05:00,241.06,241.13,240.68,240.98,93566.0,219.0579,219.1215,218.7125,218.9852,93566.0
2020-05-05 10:10:00,241.02,241.05,240.56,240.65,37679.0,219.0215,219.0488,218.6035,218.6853,37679.0
2020-05-05 10:15:00,240.72,241.05,240.71,240.99,28790.0,218.7489,219.0488,218.7398,218.9943,28790.0
2020-05-05 10:20:00,241.0,241.13,240.64,240.72,45046.0,219.0033,219.1215,218.6762,218.7489,45046.0
2020-05-05 10:25:00,240.68,240.69,240.46,240.6,23958.0,218.7125,218.7216,218.5126,218.6398,23958.0
2020-05-05 10:30:00,240.59,240.74,240.39,240.64,33258.0,218.6308,218.7671,218.449,218.6762,33258.0
2020-05-05 10:35:00,240.64,240.92,240.63,240.91,38474.0,218.6762,218.9306,218.6671,218.9216,38474.0
2020-05-05 10:40:00,240.93,240.96,240.67,240.78,20995.0,218.9397,218.967,218.7035,218.8034,20995.0
2020-05-05 10:45:00,240.8,240.94,240.41,240.43,17026.0,218.8216,218.9488,218.4672,218.4854,17026.0
2020-05-05 10:50:00,240.48,240.78,240.38,240.74,18794.0,218.5308,218.8034,218.4399,218.7671,18794.0
2020-05-05 10:55:00,240.72,240.82,240.66,240.77,10320.0,218.7489,218.8398,218.6944,218.7943,10320.0
2020-05-05 11:00:00,240.77,240.99,240.72,240.86,18816.0,218.7943,218.9943,218.7489,218.8761,18816.0
2020-05-05 11:05:00,240.83,241.02,240.72,240.91,15351.0,218.8489,219.0215,218.7489,218.9216,15351.0
2020-05-05 11:10:00,240.91,240.94,240.69,240.88,16671.0,218.9216,218.9488,218.7216,218.8943,16671.0
2020-05-05 11:15:00,240.87,240.92,240.63,240.89,15848.0,218.8852,218.9306,218.6671,218.9034,15848.0
2020-05-05 11:20:00,240.93,241.29,240.91,241.27,33870.0,218.9397,219.2669,218.9216,219.2487,33870.0
2020-05-05 11:25:00,241.27,241.29,241.1,241.26,16575.0,219.2487,219.2669,219.0942,219.2396,16575.0
2020-05-05 11:30:00,241.28,241.51,241.28,241.44,17801.0,219.2578,219.4668,219.2578,219.4032,17801.0
2020-05-05 11:35:00,241.4,241.54,241.31,241.34,78035.0,219.3668,219.4941,219.285,219.3123,78035.0
2020-05-05 11:40:00,241.38,241.74,241.38,241.67,45252.0,219.3487,219.6758,219.3487,219.6122,45252.0
2020-05-05 11:45:00,241.69,241.69,241.47,241.51,29825.0,219.6304,219.6304,219.4304,219.4668,29825.0
2020-05-05 11:50:00,241.54,241.54,241.36,241.39,31321.0,219.4941,219.4941,219.3305,219.3577,31321.0
2020-05-05 11:55:00,241.39,241.45,241.32,241.43,9509.0,219.3577,219.4123,219.2941,219.3941,9509.0
2020-05-05 12:00:00,241.48,241.59,241.35,241.44,21236.0,219.4395,219.5395,219.3214,219.4032,21236.0
2020-05-05 12:05:00,241.44,241.58,241.4,241.49,18857.0,219.4032,219.5304,219.3668,219.4486,18857.0
2020-05-05 12:10:00,241.48,241.71,241.47,241.6,19297.0,219.4395,219.6485,219.4304,219.5486,19297.0
2020-05-05 12:15:00,241.57,241.67,241.53,241.56,20997.0,219.5213,219.6122,219.485,219.5122,20997.0
2020-05-05 12:20:00,241.58,241.64,241.48,241.5,21503.0,219.5304,219.5849,219.4395,219.4577,21503.0
2020-05-05 12:25:00,241.49,241.54,241.22,241.25,24867.0,219.4486,219.4941,219.2033,219.2305,24867.0
2020-05-05 12:30:00,241.24,241.34,241.15,241.16,17534.0,219.2214,219.3123,219.1396,219.1487,17534.0
2020-05-05 12:35:00,241.15,241.15,241.04,241.12,16942.0,219.1396,219.1396,219.0397,219.1124,16942.0
2020-05-05 12:40:00,241.14,241.15,240.85,240.96,23963.0,219.1306,219.1396,218.867,218.967,23963.0
2020-05-05 12:45:00,240.92,241.07,240.92,240.94,24629.0,218.9306,219.0669,218.9306,218.9488,24629.0
2020-05-05 12:50:00,240.95,241.08,240.85,241.05,22218.0,218.9579,219.076,218.867,219.0488,22218.0
2020-05-05 12:55:00,241.07,241.07,240.85,240.88,13495.0,219.0669,219.0669,218.867,218.8943,13495.0
2020-05-05 13:00:00,240.85,241.02,240.73,240.73,18014.0,218.867,219.0215,218.758,218.758,18014.0
2020-05-05 13:05:00,240.75,240.77,240.56,240.66,15480.0,218.7762,218.7943,218.6035,218.6944,15480.0
2020-05-05 13:10:00,240.71,240.81,240.54,240.72,27299.0,218.7398,218.8307,218.5853,218.7489,27299.0
2020-05-05 13:15:00,240.7,240.91,240.7,240.81,14480.0,218.7307,218.9216,218.7307,218.8307,14480.0
2020-05-05 13:20:00,240.79,240.79,240.63,240.69,17422.0,218.8125,218.8125,218.6671,218.7216,17422.0
2020-05-05 13:25:00,240.73,241.04,240.73,240.94,22563.0,218.758,219.0397,218.758,218.9488,22563.0
2020-05-05 13:30:00,241.05,241.1,240.97,241.09,20939.0,219.0488,219.0942,218.9761,219.0851,20939.0
2020-05-05 13:35:00,241.04,241.1,240.95,241.01,7624.0,219.0397,219.0942,218.9579,219.0124,7624.0
2020-05-05 13:40:00,240.98,241.11,240.88,241.04,16951.0,218.9852,219.1033,218.8943,219.0397,16951.0
2020-05-05 13:45:00,240.98,241.13,240.97,241.07,7668.0,218.9852,219.1215,218.9761,219.0669,7668.0
2020-05-05 13:50:00,241.11,241.25,241.0,241.25,14206.0,219.1033,219.2305,219.0033,219.2305,14206.0
2020-05-05 13:55:00,241.24,241.3,241.07,241.11,20367.0,219.2214,219.276,219.0669,219.1033,20367.0
2020-05-05 14:00:00,241.11,241.11,240.91,241.07,18678.0,219.1033,219.1033,218.9216,219.0669,18678.0
2020-05-05 14:05:00,241.05,241.17,241.02,241.08,7847.0,219.0488,219.1578,219.0215,219.076,7847.0
2020-05-05 14:10:00,241.03,241.42,241.03,241.41,19428.0,219.0306,219.385,219.0306,219.3759,19428.0
2020-05-05 14:15:00,241.38,241.39,241.24,241.31,18000.0,219.3487,219.3577,219.2214,219.285,18000.0
2020-05-05 14:20:00,241.34,241.34,241.18,241.27,5858.0,219.3123,219.3123,219.1669,219.2487,5858.0
2020-05-05 14:25:00,241.25,241.34,241.24,241.28,11550.0,219.2305,219.3123,219.2214,219.2578,11550.0
2020-05-05 14:30:00,241.25,241.35,240.93,240.99,14079.0,219.2305,219.3214,218.9397,218.9943,14079.0
2020-05-05 14:35:00,241.05,241.14,240.9,240.9,8343.0,219.0488,219.1306,218.9125,218.9125,8343.0
2020-05-05 14:40:00,240.89,241.03,240.81,240.98,17772.0,218.9034,219.0306,218.8307,218.9852,17772.0
2020-05-05 14:45:00,240.95,241.12,240.89,241.07,19816.0,218.9579,219.1124,218.9034,219.0669,19816.0
2020-05-05 14:50:00,241.15,241.27,241.15,241.24,8850.0,219.1396,219.2487,219.1396,219.2214,8850.0
2020-05-05 14:55:00,241.21,241.46,241.19,241.41,9697.0,219.1942,219.4214,219.176,219.3759,9697.0
2020-05-05 15:00:00,241.41,241.41,241.19,241.27,17209.0,219.3759,219.3759,219.176,219.2487,17209.0
2020-05-05 15:05:00,241.28,241.33,241.15,241.25,8767.0,219.2578,219.3032,219.1396,219.2305,8767.0
2020-05-05 15:10:00,241.26,241.37,241.2,241.3,20450.0,219.2396,219.3396,219.1851,219.276,20450.0
2020-05-05 15:15:00,241.31,241.31,240.28,240.3,57823.0,219.285,219.285,218.3491,218.3672,57823.0
2020-05-05 15:20:00,240.28,240.48,240.13,240.45,61283.0,218.3491,218.5308,218.2127,218.5035,61283.0
2020-05-05 15:25:00,240.44,240.61,239.62,239.84,139293.0,218.4945,218.6489,217.7493,217.9492,139293.0
2020-05-05 15:30:00,239.72,240.0,239.36,239.5,76912.0,217.8402,218.0946,217.513,217.6402,76912.0
2020-05-05 15:35:00,239.45,239.55,238.81,239.03,94308.0,217.5948,217.6857,217.0132,217.2131,94308.0
2020-05-05 15:40:00,239.0,239.28,238.7,239.25,60120.0,217.1859,217.4403,216.9133,217.4131,60120.0
2020-05-05 15:45:00,239.23,239.29,238.83,239.09,49143.0,217.3949,217.4494,217.0314,217.2677,49143.0
2020-05-05 15:50:00,239.16,239.69,239.09,239.58,91620.0,217.3313,217.8129,217.2677,217.7129,91620.0
2020-05-05 15:55:00,239.56,239.57,238.71,238.82,126557.0,217.6948,217.7039,216.9224,217.0223,126557.0
2020-05-06 09:30:00,240.33,240.54,239.94,239.97,112203.0,218.3945,218.5853,218.0401,218.0673,112203.0
2020-05-06 09:35:00,239.93,240.23,239.74,239.79,18616.0,218.031,218.3036,217.8583,217.9038,18616.0
2020-05-06 09:40:00,239.88,240.06,239.39,239.48,31208.0,217.9856,218.1491,217.5403,217.6221,31208.0
2020-05-06 09:45:00,239.53,239.78,239.36,239.37,26944.0,217.6675,217.8947,217.513,217.5221,26944.0
2020-05-06 09:50:00,239.35,239.61,238.8,238.86,55192.0,217.5039,217.7402,217.0041,217.0587,55192.0
2020-05-06 09:55:00,238.75,238.76,238.2,238.54,76515.0,216.9587,216.9678,216.4589,216.7679,76515.0
2020-05-06 10:00:00,238.53,238.88,238.11,238.17,73728.0,216.7588,217.0768,216.3771,216.4316,73728.0
2020-05-06 10:05:00,238.16,238.54,238.01,238.07,45554.0,216.4226,216.7679,216.2862,216.3408,45554.0
2020-05-06 10:10:00,238.07,238.21,237.72,238.05,61408.0,216.3408,216.468,216.0227,216.3226,61408.0
2020-05-06 10:15:00,238.14,238.59,237.99,238.44,39856.0,216.4044,216.8133,216.2681,216.677,39856.0
2020-05-06 10:20:00,238.38,238.61,238.24,238.52,14950.0,216.6225,216.8315,216.4953,216.7497,14950.0
2020-05-06 10:25:00,238.54,238.95,238.52,238.73,41418.0,216.7679,217.1404,216.7497,216.9405,41418.0
2020-05-06 10:30:00,238.8,239.22,238.69,239.09,40884.0,217.0041,217.3858,216.9042,217.2677,40884.0
2020-05-06 10:35:00,239.08,239.2,238.8,238.85,33738.0,217.2586,217.3676,217.0041,217.0496,33738.0
2020-05-06 10:40:00,238.83,239.42,238.71,239.39,46251.0,217.0314,217.5675,216.9224,217.5403,46251.0
2020-05-06 10:45:00,239.37,239.9,239.37,239.7,52539.0,217.5221,218.0037,217.5221,217.822,52539.0
2020-05-06 10:50:00,239.7,239.8,239.45,239.47,27754.0,217.822,217.9129,217.5948,217.613,27754.0
2020-05-06 10:55:00,239.45,239.59,239.24,239.26,17864.0,217.5948,217.722,217.404,217.4222,17864.0
2020-05-06 11:00:00,239.28,239.54,239.23,239.3,10144.0,217.4403,217.6766,217.3949,217.4585,10144.0
2020-05-06 11:05:00,239.33,239.38,238.97,239.14,60247.0,217.4858,217.5312,217.1586,217.3131,60247.0
2020-05-06 11:10:00,239.29,239.37,238.86,238.97,38547.0,217.4494,217.5221,217.0587,217.1586,38547.0
2020-05-06 11:15:00,238.89,239.09,238.75,238.79,57266.0,217.0859,217.2677,216.9587,216.9951,57266.0
2020-05-06 11:20:00,238.84,238.85,238.36,238.39,20642.0,217.0405,217.0496,216.6043,216.6316,20642.0
2020-05-06 11:25:00,238.3,238.77,238.25,238.75,34070.0,216.5498,216.9769,216.5043,216.9587,34070.0
2020-05-06 11:30:00,238.75,238.86,238.51,238.63,17349.0,216.9587,217.0587,216.7406,216.8497,17349.0
2020-05-06 11:35:00,238.59,239.0,238.45,238.85,21390.0,216.8133,217.1859,216.6861,217.0496,21390.0
2020-05-06 11:40:00,238.82,238.92,238.26,238.38,37636.0,217.0223,217.1132,216.5134,216.6225,37636.0
2020-05-06 11:45:00,238.35,238.58,238.07,238.13,24635.0,216.5952,216.8042,216.3408,216.3953,24635.0
2020-05-06 11:50:00,238.08,238.09,237.8,238.05,41718.0,216.3499,216.3589,216.0954,216.3226,41718.0
2020-05-06 11:55:00,237.96,238.25,237.92,238.25,20602.0,216.2408,216.5043,216.2045,216.5043,20602.0
2020-05-06 12:00:00,238.21,238.58,238.09,238.55,31979.0,216.468,216.8042,216.3589,216.777,31979.0
2020-05-06 12:05:00,238.47,238.49,238.19,238.19,22596.0,216.7043,216.7224,216.4498,216.4498,22596.0
2020-05-06 12:10:00,238.25,238.36,238.13,238.27,6270.0,216.5043,216.6043,216.3953,216.5225,6270.0
2020-05-06 12:15:00,238.35,238.78,238.34,238.78,12111.0,216.5952,216.986,216.5861,216.986,12111.0
2020-05-06 12:20:00,238.76,238.83,238.51,238.82,34563.0,216.9678,217.0314,216.7406,217.0223,34563.0
2020-05-06 12:25:00,238.78,238.92,238.62,238.74,40465.0,216.986,217.1132,216.8406,216.9496,40465.0
2020-05-06 12:30:00,238.8,238.93,238.69,238.79,17927.0,217.0041,217.1223,216.9042,216.9951,17927.0
2020-05-06 12:35:00,238.82,239.0,238.65,238.9,13597.0,217.0223,217.1859,216.8678,217.095,13597.0
2020-05-06 12:40:00,238.83,238.87,238.6,238.71,4930.0,217.0314,217.0677,216.8224,216.9224,4930.0
2020-05-06 12:45:00,238.75,239.11,238.75,238.96,16494.0,216.9587,217.2858,216.9587,217.1495,16494.0
2020-05-06 12:50:00,238.98,239.19,238.97,239.11,20968.0,217.1677,217.3585,217.1586,217.2858,20968.0
2020-05-06 12:55:00,239.05,239.19,238.86,238.87,25440.0,217.2313,217.3585,217.0587,217.0677,25440.0
2020-05-06 13:00:00,238.89,238.94,238.47,238.64,14555.0,217.0859,217.1314,216.7043,216.8587,14555.0
2020-05-06 13:05:00,238.59,238.76,238.56,238.62,10506.0,216.8133,216.9678,216.786,216.8406,10506.0
2020-05-06 13:10:00,238.57,238.71,238.47,238.63,13090.0,216.7951,216.9224,216.7043,216.8497,13090.0
2020-05-06 13:15:00,238.68,238.78,238.57,238.77,10218.0,216.8951,216.986,216.7951,216.9769,10218.0
2020-05-06 13:20:00,238.74,238.83,238.2,238.56,17769.0,216.9496,217.0314,216.4589,216.786,17769.0
2020-05-06 13:25:00,238.58,238.95,238.5,238.88,32937.0,216.8042,217.1404,216.7315,217.0768,32937.0
2020-05-06 13:30:00,238.89,239.14,238.81,239.01,29713.0,217.0859,217.3131,217.0132,217.195,29713.0
2020-05-06 13:35:00,239.01,239.17,238.88,239.05,17143.0,217.195,217.3404,217.0768,217.2313,17143.0
2020-05-06 13:40:00,239.09,239.1,238.92,239.05,10188.0,217.2677,217.2768,217.1132,217.2313,10188.0
2020-05-06 13:45:00,239.07,239.31,238.94,238.94,23167.0,217.2495,217.4676,217.1314,217.1314,23167.0
2020-05-06 13:50:00,238.99,239.16,238.93,239.1,14178.0,217.1768,217.3313,217.1223,217.2768,14178.0
2020-05-06 13:55:00,239.13,239.15,238.93,238.98,11169.0,217.304,217.3222,217.1223,217.1677,11169.0
2020-05-06 14:00:00,238.9,238.9,238.38,238.53,29963.0,217.095,217.095,216.6225,216.7588,29963.0
2020-05-06 14:05:00,238.62,238.74,238.49,238.5,8189.0,216.8406,216.9496,216.7224,216.7315,8189.0
2020-05-06 14:10:00,238.49,238.58,238.04,238.17,28299.0,216.7224,216.8042,216.3135,216.4316,28299.0
2020-05-06 14:15:00,238.2,238.45,238.17,238.44,19324.0,216.4589,216.6861,216.4316,216.677,19324.0
2020-05-06 14:20:00,238.36,238.54,238.34,238.52,9030.0,216.6043,216.7679,216.5861,216.7497,9030.0
2020-05-06 14:25:00,238.47,238.63,238.13,238.13,29534.0,216.7043,216.8497,216.3953,216.3953,29534.0
2020-05-06 14:30:00,238.06,238.49,237.87,238.39,49301.0,216.3317,216.7224,216.159,216.6316,49301.0
2020-05-06 14:35:00,238.31,238.42,238.2,238.38,20089.0,216.5589,216.6588,216.4589,216.6225,20089.0
2020-05-06 14:40:00,238.36,238.56,238.16,238.55,21177.0,216.6043,216.786,216.4226,216.777,21177.0
2020-05-06 14:45:00,238.51,238.85,238.5,238.79,18377.0,216.7406,217.0496,216.7315,216.9951,18377.0
2020-05-06 14:50:00,238.75,238.85,238.7,238.85,18250.0,216.9587,217.0496,216.9133,217.0496,18250.0
2020-05-06 14:55:00,238.84,238.92,238.42,238.42,16379.0,217.0405,217.1132,216.6588,216.6588,16379.0
2020-05-06 15:00:00,238.59,238.59,238.23,238.38,26749.0,216.8133,216.8133,216.4862,216.6225,26749.0
2020-05-06 15:05:00,238.46,238.65,238.37,238.65,58246.0,216.6952,216.8678,216.6134,216.8678,58246.0
2020-05-06 15:10:00,238.58,238.65,238.3,238.38,13868.0,216.8042,216.8678,216.5498,216.6225,13868.0
2020-05-06 15:15:00,238.37,238.58,238.28,238.52,18519.0,216.6134,216.8042,216.5316,216.7497,18519.0
2020-05-06 15:20:00,238.59,238.69,238.45,238.49,11590.0,216.8133,216.9042,216.6861,216.7224,11590.0
2020-05-06 15:25:00,238.56,238.6,238.26,238.42,14404.0,216.786,216.8224,216.5134,216.6588,14404.0
2020-05-06 15:30:00,238.31,238.31,237.61,237.61,49962.0,216.5589,216.5589,215.9228,215.9228,49962.0
2020-05-06 15:35:00,237.58,237.78,237.31,237.45,50851.0,215.8955,216.0772,215.6501,215.7774,50851.0
2020-05-06 15:40:00,237.49,237.59,237.06,237.59,51295.0,215.8137,215.9046,215.423,215.9046,51295.0
2020-05-06 15:45:00,237.44,237.5,236.87,236.87,56990.0,215.7683,215.8228,215.2503,215.2503,56990.0
2020-05-06 15:50:00,236.83,237.3,236.6,237.18,48175.0,215.2139,215.641,215.0049,215.532,48175.0
2020-05-06 15:55:00,237.14,237.22,236.7,236.78,134096.0,215.4956,215.5683,215.0958,215.1685,134096.0
2020-05-07 09:30:00,239.24,239.75,238.95,239.53,100169.0,217.404,217.8674,217.1404,217.6675,100169.0
2020-05-07 09:35:00,239.53,239.9,239.18,239.71,62434.0,217.6675,218.0037,217.3495,217.8311,62434.0
2020-05-07 09:40:00,239.59,240.0,239.59,239.86,138624.0,217.722,218.0946,217.722,217.9674,138624.0
2020-05-07 09:45:00,239.84,240.05,239.74,239.99,192637.0,217.9492,218.14,217.8583,218.0855,192637.0
2020-05-07 09:50:00,239.98,240.31,239.77,240.29,89500.0,218.0764,218.3763,217.8856,218.3581,89500.0
2020-05-07 09:55:00,240.3,240.47,240.09,240.17,88496.0,218.3672,218.5217,218.1764,218.2491,88496.0
2020-05-07 10:00:00,240.15,240.24,239.84,239.97,34846.0,218.2309,218.3127,217.9492,218.0673,34846.0
2020-05-07 10:05:00,240.04,240.04,239.58,239.75,33675.0,218.131,218.131,217.7129,217.8674,33675.0
2020-05-07 10:10:00,239.78,239.85,239.12,239.42,72319.0,217.8947,217.9583,217.2949,217.5675,72319.0
2020-05-07 10:15:00,239.4,239.64,239.3,239.64,23346.0,217.5494,217.7675,217.4585,217.7675,23346.0
2020-05-07 10:20:00,239.67,239.84,239.55,239.82,42689.0,217.7947,217.9492,217.6857,217.931,42689.0
2020-05-07 10:25:00,239.67,239.95,239.63,239.87,42688.0,217.7947,218.0492,217.7584,217.9765,42688.0
2020-05-07 10:30:00,239.83,240.08,239.82,239.98,23093.0,217.9401,218.1673,217.931,218.0764,23093.0
2020-05-07 10:35:00,239.98,240.04,239.74,239.83,18601.0,218.0764,218.131,217.8583,217.9401,18601.0
2020-05-07 10:40:00,239.87,240.27,239.87,240.11,22572.0,217.9765,218.34,217.9765,218.1946,22572.0
2020-05-07 10:45:00,240.13,240.18,239.54,239.57,19799.0,218.2127,218.2582,217.6766,217.7039,19799.0
2020-05-07 10:50:00,239.53,239.78,239.52,239.64,15368.0,217.6675,217.8947,217.6584,217.7675,15368.0
2020-05-07 10:55:00,239.68,239.77,239.31,239.45,29525.0,217.8038,217.8856,217.4676,217.5948,29525.0
2020-05-07 11:00:00,239.42,239.75,239.38,239.65,49837.0,217.5675,217.8674,217.5312,217.7766,49837.0
2020-05-07 11:05:00,239.6,239.76,239.53,239.61,15256.0,217.7311,217.8765,217.6675,217.7402,15256.0
2020-05-07 11:10:00,239.65,240.08,239.65,240.0,43668.0,217.7766,218.1673,217.7766,218.0946,43668.0
2020-05-07 11:15:00,240.0,240.25,239.94,240.25,31178.0,218.0946,218.3218,218.0401,218.3218,31178.0
2020-05-07 11:20:00,240.19,240.19,239.95,240.06,21930.0,218.2673,218.2673,218.0492,218.1491,21930.0
2020-05-07 11:25:00,240.06,240.18,239.97,240.16,20188.0,218.1491,218.2582,218.0673,218.24,20188.0
2020-05-07 11:30:00,240.17,240.42,240.09,240.28,40559.0,218.2491,218.4763,218.1764,218.3491,40559.0
2020-05-07 11:35:00,240.33,240.42,239.98,240.01,25837.0,218.3945,218.4763,218.0764,218.1037,25837.0
2020-05-07 11:40:00,240.06,240.97,240.06,240.89,88600.0,218.1491,218.9761,218.1491,218.9034,88600.0
2020-05-07 11:45:00,240.86,241.16,240.8,240.9,67097.0,218.8761,219.1487,218.8216,218.9125,67097.0
2020-05-07 11:50:00,240.89,240.89,240.71,240.79,7741.0,218.9034,218.9034,218.7398,218.8125,7741.0
2020-05-07 11:55:00,240.83,240.93,240.74,240.93,13022.0,218.8489,218.9397,218.7671,218.9397,13022.0
2020-05-07 12:00:00,240.92,241.18,240.69,240.69,30814.0,218.9306,219.1669,218.7216,218.7216,30814.0
2020-05-07 12:05:00,240.68,240.91,240.67,240.82,17289.0,218.7125,218.9216,218.7035,218.8398,17289.0
2020-05-07 12:10:00,240.76,240.91,240.71,240.89,12162.0,218.7852,218.9216,218.7398,218.9034,12162.0
2020-05-07 12:15:00,240.89,241.07,240.87,241.05,28213.0,218.9034,219.0669,218.8852,219.0488,28213.0
2020-05-07 12:20:00,241.04,241.11,240.8,240.94,18996.0,219.0397,219.1033,218.8216,218.9488,18996.0
2020-05-07 12:25:00,240.96,241.16,240.87,240.89,13801.0,218.967,219.1487,218.8852,218.9034,13801.0
2020-05-07 12:30:00,240.9,240.96,240.69,240.73,56155.0,218.9125,218.967,218.7216,218.758,56155.0
2020-05-07 12:35:00,240.74,240.77,240.49,240.5,13789.0,218.7671,218.7943,218.5399,218.549,13789.0
2020-05-07 12:40:00,240.49,240.53,240.33,240.37,16885.0,218.5399,218.5762,218.3945,218.4308,16885.0
2020-05-07 12:45:00,240.36,240.54,240.22,240.24,17152.0,218.4218,218.5853,218.2945,218.3127,17152.0
2020-05-07 12:50:00,240.24,240.37,240.12,240.16,14804.0,218.3127,218.4308,218.2037,218.24,14804.0
2020-05-07 12:55:00,240.16,240.52,240.15,240.52,22904.0,218.24,218.5671,218.2309,218.5671,22904.0
2020-05-07 13:00:00,240.52,240.66,240.49,240.62,28984.0,218.5671,218.6944,218.5399,218.658,28984.0
2020-05-07 13:05:00,240.63,240.64,240.53,240.6,9570.0,218.6671,218.6762,218.5762,218.6398,9570.0
2020-05-07 13:10:00,240.61,240.79,240.58,240.72,18704.0,218.6489,218.8125,218.6217,218.7489,18704.0
2020-05-07 13:15:00,240.69,240.71,240.46,240.49,11695.0,218.7216,218.7398,218.5126,218.5399,11695.0
2020-05-07 13:20:00,240.48,240.57,240.32,240.34,25376.0,218.5308,218.6126,218.3854,218.4036,25376.0
2020-05-07 13:25:00,240.34,240.46,240.3,240.3,18230.0,218.4036,218.5126,218.3672,218.3672,18230.0
2020-05-07 13:30:00,240.34,240.57,240.32,240.54,16501.0,218.4036,218.6126,218.3854,218.5853,16501.0
2020-05-07 13:35:00,240.56,240.61,240.35,240.39,23551.0,218.6035,218.6489,218.4127,218.449,23551.0
2020-05-07 13:40:00,240.4,240.48,240.32,240.45,15565.0,218.4581,218.5308,218.3854,218.5035,15565.0
2020-05-07 13:45:00,240.45,240.62,240.39,240.49,11667.0,218.5035,218.658,218.449,218.5399,11667.0
2020-05-07 13:50:00,240.55,240.55,240.01,240.12,23096.0,218.5944,218.5944,218.1037,218.2037,23096.0
2020-05-07 13:55:00,240.15,240.3,240.09,240.3,26477.0,218.2309,218.3672,218.1764,218.3672,26477.0
2020-05-07 14:00:00,240.29,240.29,240.0,240.06,18713.0,218.3581,218.3581,218.0946,218.1491,18713.0
2020-05-07 14:05:00,240.06,240.17,239.96,239.99,22613.0,218.1491,218.2491,218.0583,218.0855,22613.0
2020-05-07 14:10:00,239.97,240.35,239.95,240.24,37326.0,218.0673,218.4127,218.0492,218.3127,37326.0
2020-05-07 14:15:00,240.22,240.29,240.04,240.07,20378.0,218.2945,218.3581,218.131,218.1582,20378.0
2020-05-07 14:20:00,240.07,240.07,239.5,239.51,37100.0,218.1582,218.1582,217.6402,217.6493,37100.0
2020-05-07 14:25:00,239.49,239.74,239.49,239.69,14147.0,217.6312,217.8583,217.6312,217.8129,14147.0
2020-05-07 14:30:00,239.74,239.87,239.55,239.55,19206.0,217.8583,217.9765,217.6857,217.6857,19206.0
2020-05-07 14:35:00,239.53,239.68,239.48,239.64,16933.0,217.6675,217.8038,217.6221,217.7675,16933.0
2020-05-07 14:40:00,239.65,239.65,239.28,239.37,8394.0,217.7766,217.7766,217.4403,217.5221,8394.0
2020-05-07 14:45:00,239.38,239.43,239.14,239.42,33679.0,217.5312,217.5766,217.3131,217.5675,33679.0
2020-05-07 14:50:00,239.43,239.54,239.14,239.44,27343.0,217.5766,217.6766,217.3131,217.5857,27343.0
2020-05-07 14:55:00,239.43,239.48,239.25,239.42,19704.0,217.5766,217.6221,217.4131,217.5675,19704.0
2020-05-07 15:00:00,239.36,239.47,238.85,239.17,107983.0,217.513,217.613,217.0496,217.3404,107983.0
2020-05-07 15:05:00,239.13,239.56,239.12,239.47,35931.0,217.304,217.6948,217.2949,217.613,35931.0
2020-05-07 15:10:00,239.48,239.62,239.22,239.26,24564.0,217.6221,217.7493,217.3858,217.4222,24564.0
2020-05-07 15:15:00,239.24,239.29,238.55,238.99,63689.0,217.404,217.4494,216.777,217.1768,63689.0
2020-05-07 15:20:00,238.98,239.18,238.85,239.09,31276.0,217.1677,217.3495,217.0496,217.2677,31276.0
2020-05-07 15:25:00,239.1,239.28,239.04,239.21,12263.0,217.2768,217.4403,217.2222,217.3767,12263.0
2020-05-07 15:30:00,239.19,239.29,238.7,239.0,35137.0,217.3585,217.4494,216.9133,217.1859,35137.0
2020-05-07 15:35:00,239.02,239.12,238.76,238.9,38924.0,217.2041,217.2949,216.9678,217.095,38924.0
2020-05-07 15:40:00,238.75,238.93,238.61,238.79,48877.0,216.9587,217.1223,216.8315,216.9951,48877.0
2020-05-07 15:45:00,238.84,239.21,238.73,238.8,54652.0,217.0405,217.3767,216.9405,217.0041,54652.0
2020-05-07 15:50:00,238.82,239.15,238.6,238.94,86716.0,217.0223,217.3222,216.8224,217.1314,86716.0
2020-05-07 15:55:00,238.92,239.02,238.62,239.01,116746.0,217.1132,217.2041,216.8406,217.195,116746.0
2020-05-08 09:30:00,242.3,242.49,241.69,241.94,190171.0,220.1847,220.3573,219.6304,219.8575,190171.0
2020-05-08 09:35:00,241.94,242.01,241.34,241.52,71321.0,219.8575,219.9212,219.3123,219.4759,71321.0
2020-05-08 09:40:00,241.46,242.0,241.45,241.91,56460.0,219.4214,219.9121,219.4123,219.8303,56460.0
2020-05-08 09:45:00,241.96,242.19,241.94,242.14,62574.0,219.8757,220.0847,219.8575,220.0393,62574.0
2020-05-08 09:50:00,242.13,242.29,241.89,241.96,59930.0,220.0302,220.1756,219.8121,219.8757,59930.0
2020-05-08 09:55:00,241.96,242.23,241.94,242.12,26622.0,219.8757,220.1211,219.8575,220.0211,26622.0
2020-05-08 10:00:00,242.2,242.48,242.19,242.38,57836.0,220.0938,220.3483,220.0847,220.2574,57836.0
2020-05-08 10:05:00,242.38,242.61,242.16,242.16,30494.0,220.2574,220.4664,220.0575,220.0575,30494.0
2020-05-08 10:10:00,242.21,242.45,242.16,242.45,24467.0,220.1029,220.321,220.0575,220.321,24467.0
2020-05-08 10:15:00,242.41,242.59,242.28,242.48,46605.0,220.2846,220.4482,220.1665,220.3483,46605.0
2020-05-08 10:20:00,242.52,242.52,242.23,242.33,15512.0,220.3846,220.3846,220.1211,220.2119,15512.0
2020-05-08 10:25:00,242.27,242.44,242.16,242.21,46055.0,220.1574,220.3119,220.0575,220.1029,46055.0
2020-05-08 10:30:00,242.24,242.39,242.03,242.3,32217.0,220.1302,220.2665,219.9393,220.1847,32217.0
2020-05-08 10:35:00,242.34,242.59,242.28,242.56,18443.0,220.221,220.4482,220.1665,220.421,18443.0
2020-05-08 10:40:00,242.57,242.59,241.89,241.89,33552.0,220.43,220.4482,219.8121,219.8121,33552.0
2020-05-08 10:45:00,241.92,242.19,241.88,242.07,22077.0,219.8394,220.0847,219.803,219.9757,22077.0
2020-05-08 10:50:00,242.1,242.23,241.94,242.05,14132.0,220.0029,220.1211,219.8575,219.9575,14132.0
2020-05-08 10:55:00,242.08,242.23,241.91,242.1,18133.0,219.9848,220.1211,219.8303,220.0029,18133.0
2020-05-08 11:00:00,242.09,242.25,241.82,242.06,45803.0,219.9939,220.1392,219.7485,219.9666,45803.0
2020-05-08 11:05:00,242.08,242.43,242.08,242.37,29390.0,219.9848,220.3028,219.9848,220.2483,29390.0
2020-05-08 11:10:00,242.38,242.5,242.31,242.41,19060.0,220.2574,220.3664,220.1938,220.2846,19060.0
2020-05-08 11:15:00,242.41,242.54,242.41,242.51,24803.0,220.2846,220.4028,220.2846,220.3755,24803.0
2020-05-08 11:20:00,242.51,242.76,242.4,242.75,37786.0,220.3755,220.6027,220.2756,220.5936,37786.0
2020-05-08 11:25:00,242.74,242.88,242.59,242.73,23052.0,220.5845,220.7117,220.4482,220.5754,23052.0
2020-05-08 11:30:00,242.71,242.91,242.67,242.74,31859.0,220.5573,220.739,220.5209,220.5845,31859.0
2020-05-08 11:35:00,242.77,242.8,242.67,242.76,13529.0,220.6118,220.639,220.5209,220.6027,13529.0
2020-05-08 11:40:00,242.72,242.91,242.66,242.87,28646.0,220.5663,220.739,220.5118,220.7027,28646.0
2020-05-08 11:45:00,242.91,242.94,242.74,242.79,19981.0,220.739,220.7663,220.5845,220.63,19981.0
2020-05-08 11:50:00,242.72,242.76,242.63,242.69,15982.0,220.5663,220.6027,220.4846,220.5391,15982.0
2020-05-08 11:55:00,242.68,242.82,242.6,242.72,20763.0,220.53,220.6572,220.4573,220.5663,20763.0
2020-05-08 12:00:00,242.75,242.86,242.65,242.72,19712.0,220.5936,220.6936,220.5027,220.5663,19712.0
2020-05-08 12:05:00,242.74,242.91,242.67,242.74,20911.0,220.5845,220.739,220.5209,220.5845,20911.0
2020-05-08 12:10:00,242.75,242.82,242.72,242.75,17617.0,220.5936,220.6572,220.5663,220.5936,17617.0
2020-05-08 12:15:00,242.75,242.79,242.54,242.66,15522.0,220.5936,220.63,220.4028,220.5118,15522.0
2020-05-08 12:20:00,242.65,242.65,242.52,242.61,13131.0,220.5027,220.5027,220.3846,220.4664,13131.0
2020-05-08 12:25:00,242.57,242.6,242.51,242.55,8277.0,220.43,220.4573,220.3755,220.4119,8277.0
2020-05-08 12:30:00,242.56,242.76,242.56,242.74,11140.0,220.421,220.6027,220.421,220.5845,11140.0
2020-05-08 12:35:00,242.69,242.77,242.68,242.75,19759.0,220.5391,220.6118,220.53,220.5936,19759.0
2020-05-08 12:40:00,242.77,242.85,242.74,242.78,17481.0,220.6118,220.6845,220.5845,220.6209,17481.0
2020-05-08 12:45:00,242.77,242.79,242.58,242.58,18621.0,220.6118,220.63,220.4391,220.4391,18621.0
2020-05-08 12:50:00,242.62,242.69,242.59,242.64,5739.0,220.4755,220.5391,220.4482,220.4937,5739.0
2020-05-08 12:55:00,242.66,242.78,242.62,242.78,6597.0,220.5118,220.6209,220.4755,220.6209,6597.0
2020-05-08 13:00:00,242.78,242.81,242.73,242.8,20964.0,220.6209,220.6481,220.5754,220.639,20964.0
2020-05-08 13:05:00,242.82,242.82,242.37,242.44,17924.0,220.6572,220.6572,220.2483,220.3119,17924.0
2020-05-08 13:10:00,242.42,242.57,242.42,242.53,18355.0,220.2937,220.43,220.2937,220.3937,18355.0
2020-05-08 13:15:00,242.54,242.54,242.36,242.4,10840.0,220.4028,220.4028,220.2392,220.2756,10840.0
2020-05-08 13:20:00,242.39,242.53,242.39,242.46,8650.0,220.2665,220.3937,220.2665,220.3301,8650.0
2020-05-08 13:25:00,242.5,242.5,242.34,242.48,18428.0,220.3664,220.3664,220.221,220.3483,18428.0
2020-05-08 13:30:00,242.49,242.55,242.39,242.53,9837.0,220.3573,220.4119,220.2665,220.3937,9837.0
2020-05-08 13:35:00,242.51,242.52,242.31,242.42,21010.0,220.3755,220.3846,220.1938,220.2937,21010.0
2020-05-08 13:40:00,242.42,242.44,242.13,242.18,20161.0,220.2937,220.3119,220.0302,220.0756,20161.0
2020-05-08 13:45:00,242.2,242.25,241.84,241.95,24559.0,220.0938,220.1392,219.7667,219.8666,24559.0
2020-05-08 13:50:00,241.99,242.1,241.93,241.99,29676.0,219.903,220.0029,219.8485,219.903,29676.0
2020-05-08 13:55:00,241.9,242.05,241.89,242.05,10503.0,219.8212,219.9575,219.8121,219.9575,10503.0
2020-05-08 14:00:00,242.02,242.07,241.9,241.9,4545.0,219.9302,219.9757,219.8212,219.8212,4545.0
2020-05-08 14:05:00,241.9,242.08,241.87,242.03,37335.0,219.8212,219.9848,219.7939,219.9393,37335.0
2020-05-08 14:10:00,241.99,242.3,241.97,242.29,17927.0,219.903,220.1847,219.8848,220.1756,17927.0
2020-05-08 14:15:00,242.35,242.53,242.3,242.49,16327.0,220.2301,220.3937,220.1847,220.3573,16327.0
2020-05-08 14:20:00,242.51,242.6,242.48,242.56,17001.0,220.3755,220.4573,220.3483,220.421,17001.0
2020-05-08 14:25:00,242.57,242.63,242.48,242.57,16735.0,220.43,220.4846,220.3483,220.43,16735.0
2020-05-08 14:30:00,242.59,242.67,242.54,242.55,25508.0,220.4482,220.5209,220.4028,220.4119,25508.0
2020-05-08 14:35:00,242.58,242.59,242.28,242.3,23851.0,220.4391,220.4482,220.1665,220.1847,23851.0
2020-05-08 14:40:00,242.32,242.5,242.29,242.46,20727.0,220.2029,220.3664,220.1756,220.3301,20727.0
2020-05-08 14:45:00,242.52,242.68,242.42,242.6,22593.0,220.3846,220.53,220.2937,220.4573,22593.0
2020-05-08 14:50:00,242.61,242.64,242.42,242.46,15591.0,220.4664,220.4937,220.2937,220.3301,15591.0
2020-05-08 14:55:00,242.45,242.61,242.43,242.56,18560.0,220.321,220.4664,220.3028,220.421,18560.0
2020-05-08 15:00:00,242.56,242.98,242.5,242.94,37316.0,220.421,220.8026,220.3664,220.7663,37316.0
2020-05-08 15:05:00,242.93,242.94,242.73,242.82,16011.0,220.7572,220.7663,220.5754,220.6572,16011.0
2020-05-08 15:10:00,242.79,242.83,242.52,242.67,27293.0,220.63,220.6663,220.3846,220.5209,27293.0
2020-05-08 15:15:00,242.7,242.79,242.64,242.75,26124.0,220.5482,220.63,220.4937,220.5936,26124.0
2020-05-08 15:20:00,242.75,242.88,242.69,242.86,30740.0,220.5936,220.7117,220.5391,220.6936,30740.0
2020-05-08 15:25:00,242.84,242.97,242.8,242.93,29010.0,220.6754,220.7935,220.639,220.7572,29010.0
2020-05-08 15:30:00,242.93,243.38,242.88,243.28,79127.0,220.7572,221.1661,220.7117,221.0752,79127.0
2020-05-08 15:35:00,243.27,243.37,243.2,243.31,25465.0,221.0661,221.157,221.0025,221.1025,25465.0
2020-05-08 15:40:00,243.32,243.5,243.29,243.44,40460.0,221.1116,221.2752,221.0843,221.2206,40460.0
2020-05-08 15:45:00,243.4,243.65,243.29,243.47,118624.0,221.1843,221.4115,221.0843,221.2479,118624.0
2020-05-08 15:50:00,243.48,243.8,243.42,243.69,103334.0,221.257,221.5478,221.2025,221.4478,103334.0
2020-05-08 15:55:00,243.69,243.7,243.3,243.54,379102.0,221.4478,221.4569,221.0934,221.3115,379102.0
2020-05-11 09:30:00,241.68,241.68,241.07,241.21,113449.0,219.6213,219.6213,219.0669,219.1942,113449.0
2020-05-11 09:35:00,241.19,241.5,241.06,241.5,59949.0,219.176,219.4577,219.0579,219.4577,59949.0
2020-05-11 09:40:00,241.52,241.86,241.48,241.72,66536.0,219.4759,219.7848,219.4395,219.6576,66536.0
2020-05-11 09:45:00,241.74,241.95,241.62,241.66,51767.0,219.6758,219.8666,219.5667,219.6031,51767.0
2020-05-11 09:50:00,241.64,241.84,241.54,241.61,51229.0,219.5849,219.7667,219.4941,219.5577,51229.0
2020-05-11 09:55:00,241.53,241.57,241.12,241.27,44652.0,219.485,219.5213,219.1124,219.2487,44652.0
2020-05-11 10:00:00,241.2,241.64,241.18,241.57,28638.0,219.1851,219.5849,219.1669,219.5213,28638.0
2020-05-11 10:05:00,241.55,241.74,241.45,241.54,31197.0,219.5031,219.6758,219.4123,219.4941,31197.0
2020-05-11 10:10:00,241.53,241.65,241.26,241.31,36386.0,219.485,219.594,219.2396,219.285,36386.0
2020-05-11 10:15:00,241.31,241.35,241.0,241.15,38390.0,219.285,219.3214,219.0033,219.1396,38390.0
2020-05-11 10:20:00,241.18,241.56,241.15,241.48,57308.0,219.1669,219.5122,219.1396,219.4395,57308.0
2020-05-11 10:25:00,241.5,241.61,241.3,241.46,22263.0,219.4577,219.5577,219.276,219.4214,22263.0
2020-05-11 10:30:00,241.47,241.77,241.36,241.74,14081.0,219.4304,219.7031,219.3305,219.6758,14081.0
2020-05-11 10:35:00,241.75,241.85,241.25,241.52,53461.0,219.6849,219.7758,219.2305,219.4759,53461.0
2020-05-11 10:40:00,241.52,241.61,241.41,241.52,30960.0,219.4759,219.5577,219.3759,219.4759,30960.0
2020-05-11 10:45:00,241.49,241.8,241.44,241.77,44854.0,219.4486,219.7303,219.4032,219.7031,44854.0
2020-05-11 10:50:00,241.72,241.83,241.58,241.65,12768.0,219.6576,219.7576,219.5304,219.594,12768.0
2020-05-11 10:55:00,241.63,241.65,241.34,241.4,17995.0,219.5758,219.594,219.3123,219.3668,17995.0
2020-05-11 11:00:00,241.43,241.68,241.4,241.65,10791.0,219.3941,219.6213,219.3668,219.594,10791.0
2020-05-11 11:05:00,241.63,241.74,241.56,241.63,13786.0,219.5758,219.6758,219.5122,219.5758,13786.0
2020-05-11 11:10:00,241.64,241.74,241.47,241.61,12752.0,219.5849,219.6758,219.4304,219.5577,12752.0
2020-05-11 11:15:00,241.57,241.77,241.51,241.75,15155.0,219.5213,219.7031,219.4668,219.6849,15155.0
2020-05-11 11:20:00,241.76,241.84,241.61,241.69,17450.0,219.694,219.7667,219.5577,219.6304,17450.0
2020-05-11 11:25:00,241.65,241.99,241.55,241.97,25957.0,219.594,219.903,219.5031,219.8848,25957.0
2020-05-11 11:30:00,241.97,242.16,241.94,242.16,38936.0,219.8848,220.0575,219.8575,220.0575,38936.0
2020-05-11 11:35:00,242.15,242.25,242.08,242.14,27488.0,220.0484,220.1392,219.9848,220.0393,27488.0
2020-05-11 11:40:00,242.13,242.14,242.02,242.1,16263.0,220.0302,220.0393,219.9302,220.0029,16263.0
2020-05-11 11:45:00,242.05,242.22,242.04,242.09,32704.0,219.9575,220.112,219.9484,219.9939,32704.0
2020-05-11 11:50:00,242.1,242.1,241.97,242.05,6713.0,220.0029,220.0029,219.8848,219.9575,6713.0
2020-05-11 11:55:00,242.05,242.13,241.98,242.09,15825.0,219.9575,220.0302,219.8939,219.9939,15825.0
2020-05-11 12:00:00,242.11,242.23,242.0,242.15,9548.0,220.012,220.1211,219.9121,220.0484,9548.0
2020-05-11 12:05:00,242.14,242.16,242.02,242.07,8517.0,220.0393,220.0575,219.9302,219.9757,8517.0
2020-05-11 12:10:00,242.06,242.11,242.02,242.06,9005.0,219.9666,220.012,219.9302,219.9666,9005.0
2020-05-11 12:15:00,242.06,242.39,242.02,242.39,23269.0,219.9666,220.2665,219.9302,220.2665,23269.0
2020-05-11 12:20:00,242.37,242.71,242.36,242.71,43827.0,220.2483,220.5573,220.2392,220.5573,43827.0
2020-05-11 12:25:00,242.71,242.87,242.66,242.84,17148.0,220.5573,220.7027,220.5118,220.6754,17148.0
2020-05-11 12:30:00,242.84,243.08,242.82,243.08,57874.0,220.6754,220.8935,220.6572,220.8935,57874.0
2020-05-11 12:35:00,243.04,243.2,242.97,243.14,16519.0,220.8571,221.0025,220.7935,220.948,16519.0
2020-05-11 12:40:00,243.14,243.15,242.99,243.04,15718.0,220.948,220.9571,220.8117,220.8571,15718.0
2020-05-11 12:45:00,243.1,243.1,242.71,242.72,14311.0,220.9117,220.9117,220.5573,220.5663,14311.0
2020-05-11 12:50:00,242.75,243.04,242.71,243.04,17682.0,220.5936,220.8571,220.5573,220.8571,17682.0
2020-05-11 12:55:00,243.01,243.12,242.95,243.11,25001.0,220.8299,220.9298,220.7754,220.9208,25001.0
2020-05-11 13:00:00,243.08,243.21,242.92,243.1,13127.0,220.8935,221.0116,220.7481,220.9117,13127.0
2020-05-11 13:05:00,243.12,243.63,243.12,243.62,29852.0,220.9298,221.3933,220.9298,221.3842,29852.0
2020-05-11 13:10:00,243.62,243.63,243.54,243.55,27513.0,221.3842,221.3933,221.3115,221.3206,27513.0
2020-05-11 13:15:00,243.53,243.61,243.48,243.6,36431.0,221.3024,221.3751,221.257,221.366,36431.0
2020-05-11 13:20:00,243.64,243.69,243.52,243.56,20540.0,221.4024,221.4478,221.2933,221.3297,20540.0
2020-05-11 13:25:00,243.57,243.81,243.55,243.65,16902.0,221.3388,221.5569,221.3206,221.4115,16902.0
2020-05-11 13:30:00,243.67,243.8,243.63,243.68,15478.0,221.4296,221.5478,221.3933,221.4387,15478.0
2020-05-11 13:35:00,243.68,243.94,243.65,243.92,24769.0,221.4387,221.675,221.4115,221.6568,24769.0
2020-05-11 13:40:00,243.91,243.93,243.56,243.58,30365.0,221.6477,221.6659,221.3297,221.3479,30365.0
2020-05-11 13:45:00,243.55,243.65,243.49,243.53,33188.0,221.3206,221.4115,221.2661,221.3024,33188.0
2020-05-11 13:50:00,243.54,243.62,243.44,243.54,40174.0,221.3115,221.3842,221.2206,221.3115,40174.0
2020-05-11 13:55:00,243.55,243.55,243.33,243.33,33250.0,221.3206,221.3206,221.1207,221.1207,33250.0
2020-05-11 14:00:00,243.33,243.39,242.99,242.99,38122.0,221.1207,221.1752,220.8117,220.8117,38122.0
2020-05-11 14:05:00,242.99,243.08,242.89,243.05,32607.0,220.8117,220.8935,220.7208,220.8662,32607.0
2020-05-11 14:10:00,243.04,243.05,242.76,242.83,23038.0,220.8571,220.8662,220.6027,220.6663,23038.0
2020-05-11 14:15:00,242.78,243.07,242.74,243.04,18163.0,220.6209,220.8844,220.5845,220.8571,18163.0
2020-05-11 14:20:00,243.05,243.22,243.05,243.19,12728.0,220.8662,221.0207,220.8662,220.9935,12728.0
2020-05-11 14:25:00,243.2,243.24,242.81,242.97,24402.0,221.0025,221.0389,220.6481,220.7935,24402.0
2020-05-11 14:30:00,242.94,243.32,242.92,243.29,24994.0,220.7663,221.1116,220.7481,221.0843,24994.0
2020-05-11 14:35:00,243.31,243.46,243.22,243.46,15662.0,221.1025,221.2388,221.0207,221.2388,15662.0
2020-05-11 14:40:00,243.41,243.43,243.35,243.37,5936.0,221.1934,221.2115,221.1388,221.157,5936.0
2020-05-11 14:45:00,243.33,243.39,243.25,243.36,12049.0,221.1207,221.1752,221.048,221.1479,12049.0
2020-05-11 14:50:00,243.33,243.52,243.3,243.41,12903.0,221.1207,221.2933,221.0934,221.1934,12903.0
2020-05-11 14:55:00,243.42,243.45,243.29,243.31,19896.0,221.2025,221.2297,221.0843,221.1025,19896.0
2020-05-11 15:00:00,243.29,243.68,243.29,243.56,32958.0,221.0843,221.4387,221.0843,221.3297,32958.0
2020-05-11 15:05:00,243.56,243.74,243.48,243.67,22271.0,221.3297,221.4933,221.257,221.4296,22271.0
2020-05-11 15:10:00,243.68,243.72,243.43,243.48,17582.0,221.4387,221.4751,221.2115,221.257,17582.0
2020-05-11 15:15:00,243.47,243.66,243.4,243.48,33381.0,221.2479,221.4206,221.1843,221.257,33381.0
2020-05-11 15:20:00,243.48,243.54,243.23,243.27,20039.0,221.257,221.3115,221.0298,221.0661,20039.0
2020-05-11 15:25:00,243.31,243.32,243.06,243.24,28331.0,221.1025,221.1116,220.8753,221.0389,28331.0
2020-05-11 15:30:00,243.2,243.37,242.9,242.99,40611.0,221.0025,221.157,220.7299,220.8117,40611.0
2020-05-11 15:35:00,243.0,243.19,242.99,243.14,20960.0,220.8208,220.9935,220.8117,220.948,20960.0
2020-05-11 15:40:00,243.15,243.2,242.97,243.14,23909.0,220.9571,221.0025,220.7935,220.948,23909.0
2020-05-11 15:45:00,243.11,243.29,242.89,242.98,37298.0,220.9208,221.0843,220.7208,220.8026,37298.0
2020-05-11 15:50:00,242.95,243.13,242.67,243.01,55803.0,220.7754,220.9389,220.5209,220.8299,55803.0
2020-05-11 15:55:00,243.02,243.06,242.44,242.51,138182.0,220.839,220.8753,220.3119,220.3755,138182.0
2020-05-12 09:30:00,243.81,244.14,243.57,243.89,187422.0,221.5569,221.8567,221.3388,221.6296,187422.0
2020-05-12 09:35:00,243.9,244.05,243.46,244.0,105734.0,221.6386,221.775,221.2388,221.7295,105734.0
2020-05-12 09:40:00,243.98,244.03,243.6,243.61,56529.0,221.7113,221.7568,221.366,221.3751,56529.0
2020-05-12 09:45:00,243.63,243.74,243.06,243.06,74678.0,221.3933,221.4933,220.8753,220.8753,74678.0
2020-05-12 09:50:00,243.1,243.19,242.55,242.63,96244.0,220.9117,220.9935,220.4119,220.4846,96244.0
2020-05-12 09:55:00,242.66,243.28,242.61,243.19,53477.0,220.5118,221.0752,220.4664,220.9935,53477.0
2020-05-12 10:00:00,243.23,243.41,242.89,243.15,79424.0,221.0298,221.1934,220.7208,220.9571,79424.0
2020-05-12 10:05:00,243.17,243.19,242.91,242.98,27687.0,220.9753,220.9935,220.739,220.8026,27687.0
2020-05-12 10:10:00,243.09,243.32,242.89,243.19,20357.0,220.9026,221.1116,220.7208,220.9935,20357.0
2020-05-12 10:15:00,243.27,243.5,243.27,243.43,31163.0,221.0661,221.2752,221.0661,221.2115,31163.0
2020-05-12 10:20:00,243.4,243.48,243.14,243.24,12404.0,221.1843,221.257,220.948,221.0389,12404.0
2020-05-12 10:25:00,243.37,243.4,242.75,242.85,31995.0,221.157,221.1843,220.5936,220.6845,31995.0
2020-05-12 10:30:00,242.82,243.12,242.71,242.95,46040.0,220.6572,220.9298,220.5573,220.7754,46040.0
2020-05-12 10:35:00,242.88,243.13,242.8,242.88,46806.0,220.7117,220.9389,220.639,220.7117,46806.0
2020-05-12 10:40:00,242.86,243.05,242.64,242.81,27489.0,220.6936,220.8662,220.4937,220.6481,27489.0
2020-05-12 10:45:00,242.81,242.86,242.28,242.34,29617.0,220.6481,220.6936,220.1665,220.221,29617.0
2020-05-12 10:50:00,242.39,242.69,242.33,242.67,26516.0,220.2665,220.5391,220.2119,220.5209,26516.0
2020-05-12 10:55:00,242.69,243.05,242.56,242.86,70204.0,220.5391,220.8662,220.421,220.6936,70204.0
2020-05-12 11:00:00,242.87,242.96,242.7,242.94,29570.0,220.7027,220.7844,220.5482,220.7663,29570.0
2020-05-12 11:05:00,242.95,243.29,242.88,243.29,39912.0,220.7754,221.0843,220.7117,221.0843,39912.0
2020-05-12 11:10:00,243.25,243.29,243.1,243.14,23028.0,221.048,221.0843,220.9117,220.948,23028.0
2020-05-12 11:15:00,243.12,243.22,242.99,243.11,29206.0,220.9298,221.0207,220.8117,220.9208,29206.0
2020-05-12 11:20:00,243.03,243.33,242.97,243.09,31460.0,220.8481,221.1207,220.7935,220.9026,31460.0
2020-05-12 11:25:00,243.08,243.33,242.98,243.04,60185.0,220.8935,221.1207,220.8026,220.8571,60185.0
2020-05-12 11:30:00,243.08,243.25,242.7,242.74,17628.0,220.8935,221.048,220.5482,220.5845,17628.0
2020-05-12 11:35:00,242.74,242.86,242.66,242.83,18741.0,220.5845,220.6936,220.5118,220.6663,18741.0
2020-05-12 11:40:00,242.76,242.8,242.58,242.65,16320.0,220.6027,220.639,220.4391,220.5027,16320.0
2020-05-12 11:45:00,242.67,242.67,242.4,242.48,15559.0,220.5209,220.5209,220.2756,220.3483,15559.0
2020-05-12 11:50:00,242.48,242.67,242.44,242.66,15178.0,220.3483,220.5209,220.3119,220.5118,15178.0
2020-05-12 11:55:00,242.59,242.81,242.59,242.77,19993.0,220.4482,220.6481,220.4482,220.6118,19993.0
2020-05-12 12:00:00,242.75,242.87,242.62,242.87,14793.0,220.5936,220.7027,220.4755,220.7027,14793.0
2020-05-12 12:05:00,242.86,242.89,242.69,242.69,10106.0,220.6936,220.7208,220.5391,220.5391,10106.0
2020-05-12 12:10:00,242.69,242.69,242.49,242.65,19592.0,220.5391,220.5391,220.3573,220.5027,19592.0
2020-05-12 12:15:00,242.66,242.77,242.49,242.77,22215.0,220.5118,220.6118,220.3573,220.6118,22215.0
2020-05-12 12:20:00,242.79,242.89,242.66,242.83,22017.0,220.63,220.7208,220.5118,220.6663,22017.0
2020-05-12 12:25:00,242.79,242.95,242.77,242.85,10105.0,220.63,220.7754,220.6118,220.6845,10105.0
2020-05-12 12:30:00,242.86,242.96,242.66,242.71,17152.0,220.6936,220.7844,220.5118,220.5573,17152.0
2020-05-12 12:35:00,242.7,242.85,242.64,242.85,8603.0,220.5482,220.6845,220.4937,220.6845,8603.0
2020-05-12 12:40:00,242.81,242.81,242.58,242.66,31177.0,220.6481,220.6481,220.4391,220.5118,31177.0
2020-05-12 12:45:00,242.65,242.78,242.64,242.7,8975.0,220.5027,220.6209,220.4937,220.5482,8975.0
2020-05-12 12:50:00,242.68,242.69,242.54,242.61,9071.0,220.53,220.5391,220.4028,220.4664,9071.0
2020-05-12 12:55:00,242.62,242.82,242.62,242.77,7924.0,220.4755,220.6572,220.4755,220.6118,7924.0
2020-05-12 13:00:00,242.77,242.79,242.22,242.28,24078.0,220.6118,220.63,220.112,220.1665,24078.0
2020-05-12 13:05:00,242.35,242.47,242.24,242.28,24547.0,220.2301,220.3392,220.1302,220.1665,24547.0
2020-05-12 13:10:00,242.25,242.26,241.7,241.78,44618.0,220.1392,220.1483,219.6394,219.7121,44618.0
2020-05-12 13:15:00,241.74,241.89,241.38,241.46,43053.0,219.6758,219.8121,219.3487,219.4214,43053.0
2020-05-12 13:20:00,241.38,241.49,241.02,241.03,38484.0,219.3487,219.4486,219.0215,219.0306,38484.0
2020-05-12 13:25:00,241.05,241.25,240.91,241.15,36587.0,219.0488,219.2305,218.9216,219.1396,36587.0
2020-05-12 13:30:00,241.16,241.42,241.08,241.41,39496.0,219.1487,219.385,219.076,219.3759,39496.0
2020-05-12 13:35:00,241.43,241.62,241.28,241.49,42705.0,219.3941,219.5667,219.2578,219.4486,42705.0
2020-05-12 13:40:00,241.46,241.56,241.32,241.44,25361.0,219.4214,219.5122,219.2941,219.4032,25361.0
2020-05-12 13:45:00,241.4,241.64,241.4,241.58,28758.0,219.3668,219.5849,219.3668,219.5304,28758.0
2020-05-12 13:50:00,241.56,241.73,241.55,241.73,25014.0,219.5122,219.6667,219.5031,219.6667,25014.0
2020-05-12 13:55:00,241.73,241.79,241.67,241.78,34032.0,219.6667,219.7212,219.6122,219.7121,34032.0
2020-05-12 14:00:00,241.78,241.83,241.6,241.64,13560.0,219.7121,219.7576,219.5486,219.5849,13560.0
2020-05-12 14:05:00,241.66,241.74,241.43,241.49,35862.0,219.6031,219.6758,219.3941,219.4486,35862.0
2020-05-12 14:10:00,241.49,241.49,241.13,241.13,31425.0,219.4486,219.4486,219.1215,219.1215,31425.0
2020-05-12 14:15:00,241.08,241.2,240.81,240.92,27991.0,219.076,219.1851,218.8307,218.9306,27991.0
2020-05-12 14:20:00,240.94,241.2,240.94,241.19,32573.0,218.9488,219.1851,218.9488,219.176,32573.0
2020-05-12 14:25:00,241.2,241.3,241.12,241.17,34371.0,219.1851,219.276,219.1124,219.1578,34371.0
2020-05-12 14:30:00,241.16,241.17,240.91,241.11,26807.0,219.1487,219.1578,218.9216,219.1033,26807.0
2020-05-12 14:35:00,241.1,241.37,240.93,241.36,45465.0,219.0942,219.3396,218.9397,219.3305,45465.0
2020-05-12 14:40:00,241.31,241.36,240.7,241.04,37246.0,219.285,219.3305,218.7307,219.0397,37246.0
2020-05-12 14:45:00,241.08,241.25,240.92,241.15,36777.0,219.076,219.2305,218.9306,219.1396,36777.0
2020-05-12 14:50:00,241.15,241.58,241.09,241.58,54562.0,219.1396,219.5304,219.0851,219.5304,54562.0
2020-05-12 14:55:00,241.56,241.62,241.43,241.5,20485.0,219.5122,219.5667,219.3941,219.4577,20485.0
2020-05-12 15:00:00,241.42,241.58,241.3,241.35,35523.0,219.385,219.5304,219.276,219.3214,35523.0
2020-05-12 15:05:00,241.37,241.5,241.26,241.37,21119.0,219.3396,219.4577,219.2396,219.3396,21119.0
2020-05-12 15:10:00,241.38,241.38,240.91,240.95,67283.0,219.3487,219.3487,218.9216,218.9579,67283.0
2020-05-12 15:15:00,240.94,241.17,240.69,240.78,56221.0,218.9488,219.1578,218.7216,218.8034,56221.0
2020-05-12 15:20:00,240.78,240.86,240.46,240.46,87993.0,218.8034,218.8761,218.5126,218.5126,87993.0
2020-05-12 15:25:00,240.49,240.77,240.47,240.55,59562.0,218.5399,218.7943,218.5217,218.5944,59562.0
2020-05-12 15:30:00,240.53,240.73,240.25,240.32,64643.0,218.5762,218.758,218.3218,218.3854,64643.0
2020-05-12 15:35:00,240.35,240.39,239.95,240.1,74255.0,218.4127,218.449,218.0492,218.1855,74255.0
2020-05-12 15:40:00,240.1,240.1,239.21,239.27,97535.0,218.1855,218.1855,217.3767,217.4312,97535.0
2020-05-12 15:45:00,239.27,239.5,238.97,239.04,97481.0,217.4312,217.6402,217.1586,217.2222,97481.0
2020-05-12 15:50:00,238.91,239.02,238.31,238.57,187486.0,217.1041,217.2041,216.5589,216.7951,187486.0
2020-05-12 15:55:00,238.58,238.87,237.94,237.99,1283287.0,216.8042,217.0677,216.2226,216.2681,1283287.0
2020-05-13 09:30:00,236.98,237.22,235.88,235.88,157519.0,215.3503,215.5683,214.3507,214.3507,157519.0
2020-05-13 09:35:00,235.87,236.0,235.08,236.0,167718.0,214.3416,214.4597,213.6237,214.4597,167718.0
2020-05-13 09:40:00,235.99,236.16,235.48,235.51,105300.0,214.4506,214.6051,213.9872,214.0144,105300.0
2020-05-13 09:45:00,235.52,236.28,235.31,236.19,99371.0,214.0235,214.7141,213.8327,214.6324,99371.0
2020-05-13 09:50:00,236.18,236.29,235.63,235.84,41373.0,214.6233,214.7232,214.1235,214.3143,41373.0
2020-05-13 09:55:00,235.83,236.04,235.38,235.93,73764.0,214.3052,214.496,213.8963,214.3961,73764.0
2020-05-13 10:00:00,235.84,236.7,235.84,236.49,63495.0,214.3143,215.0958,214.3143,214.905,63495.0
2020-05-13 10:05:00,236.56,236.79,236.4,236.4,75810.0,214.9686,215.1776,214.8232,214.8232,75810.0
2020-05-13 10:10:00,236.4,236.59,236.27,236.37,58796.0,214.8232,214.9958,214.7051,214.7959,58796.0
2020-05-13 10:15:00,236.39,236.59,236.25,236.28,31593.0,214.8141,214.9958,214.6869,214.7141,31593.0
2020-05-13 10:20:00,236.19,236.34,235.83,235.94,47388.0,214.6324,214.7687,214.3052,214.4052,47388.0
2020-05-13 10:25:00,235.94,236.86,235.78,236.69,96442.0,214.4052,215.2412,214.2598,215.0867,96442.0
2020-05-13 10:30:00,236.73,237.5,236.48,237.22,171825.0,215.1231,215.8228,214.8959,215.5683,171825.0
2020-05-13 10:35:00,237.23,237.37,236.8,236.88,77643.0,215.5774,215.7047,215.1867,215.2594,77643.0
2020-05-13 10:40:00,236.88,237.09,236.57,236.68,74488.0,215.2594,215.4502,214.9777,215.0776,74488.0
2020-05-13 10:45:00,236.69,236.7,236.42,236.42,54130.0,215.0867,215.0958,214.8414,214.8414,54130.0
2020-05-13 10:50:00,236.45,236.65,236.16,236.28,19363.0,214.8686,215.0504,214.6051,214.7141,19363.0
2020-05-13 10:55:00,236.22,236.22,235.43,235.58,70892.0,214.6596,214.6596,213.9417,214.078,70892.0
2020-05-13 11:00:00,235.58,235.71,235.41,235.67,58765.0,214.078,214.1962,213.9236,214.1598,58765.0
2020-05-13 11:05:00,235.68,235.81,235.27,235.52,88979.0,214.1689,214.287,213.7963,214.0235,88979.0
2020-05-13 11:10:00,235.49,235.9,235.49,235.9,25541.0,213.9962,214.3688,213.9962,214.3688,25541.0
2020-05-13 11:15:00,235.9,236.02,235.01,235.06,55590.0,214.3688,214.4779,213.5601,213.6055,55590.0
2020-05-13 11:20:00,235.01,235.03,234.43,234.62,64465.0,213.5601,213.5782,213.033,213.2057,64465.0
2020-05-13 11:25:00,234.56,234.86,234.39,234.86,70202.0,213.1511,213.4238,212.9966,213.4238,70202.0
2020-05-13 11:30:00,234.86,235.14,234.56,234.67,96190.0,213.4238,213.6782,213.1511,213.2511,96190.0
2020-05-13 11:35:00,234.73,234.77,234.03,234.31,46138.0,213.3056,213.342,212.6695,212.924,46138.0
2020-05-13 11:40:00,234.37,234.38,233.79,233.94,49615.0,212.9785,212.9876,212.4514,212.5877,49615.0
2020-05-13 11:45:00,233.94,233.95,233.28,233.35,94011.0,212.5877,212.5968,211.988,212.0516,94011.0
2020-05-13 11:50:00,233.51,233.63,233.0,233.09,56071.0,212.197,212.306,211.7335,211.8153,56071.0
2020-05-13 11:55:00,233.05,233.42,232.89,233.35,130805.0,211.779,212.1152,211.6336,212.0516,130805.0
2020-05-13 12:00:00,233.4,233.83,232.81,232.81,98976.0,212.097,212.4878,211.5609,211.5609,98976.0
2020-05-13 12:05:00,232.82,233.14,232.53,232.53,123506.0,211.5699,211.8607,211.3064,211.3064,123506.0
2020-05-13 12:10:00,232.63,232.89,232.46,232.6,68398.0,211.3973,211.6336,211.2428,211.37,68398.0
2020-05-13 12:15:00,232.61,232.68,231.98,232.04,78974.0,211.3791,211.4427,210.8066,210.8611,78974.0
2020-05-13 12:20:00,232.04,232.76,232.04,232.53,81173.0,210.8611,211.5154,210.8611,211.3064,81173.0
2020-05-13 12:25:00,232.52,233.04,232.36,233.01,77740.0,211.2973,211.7699,211.1519,211.7426,77740.0
2020-05-13 12:30:00,233.05,233.27,232.71,233.18,68177.0,211.779,211.9789,211.47,211.8971,68177.0
2020-05-13 12:35:00,233.18,233.24,232.84,233.17,41754.0,211.8971,211.9516,211.5881,211.888,41754.0
2020-05-13 12:40:00,233.1,233.11,232.72,232.74,43912.0,211.8244,211.8335,211.4791,211.4972,43912.0
2020-05-13 12:45:00,232.92,233.44,232.77,233.32,59604.0,211.6608,212.1334,211.5245,212.0243,59604.0
2020-05-13 12:50:00,233.36,233.46,233.13,233.29,38338.0,212.0607,212.1515,211.8517,211.997,38338.0
2020-05-13 12:55:00,233.35,233.42,233.03,233.27,16705.0,212.0516,212.1152,211.7608,211.9789,16705.0
2020-05-13 13:00:00,233.32,233.42,232.75,232.75,25747.0,212.0243,212.1152,211.5063,211.5063,25747.0
2020-05-13 13:05:00,232.74,232.83,232.36,232.57,37751.0,211.4972,211.579,211.1519,211.3428,37751.0
2020-05-13 13:10:00,232.57,233.4,232.57,233.22,80519.0,211.3428,212.097,211.3428,211.9334,80519.0
2020-05-13 13:15:00,233.18,233.76,232.97,233.64,66295.0,211.8971,212.4242,211.7063,212.3151,66295.0
2020-05-13 13:20:00,233.6,233.63,233.11,233.13,25139.0,212.2788,212.306,211.8335,211.8517,25139.0
2020-05-13 13:25:00,233.09,233.36,232.88,233.31,48287.0,211.8153,212.0607,211.6245,212.0152,48287.0
2020-05-13 13:30:00,233.28,233.32,232.91,232.95,10828.0,211.988,212.0243,211.6517,211.6881,10828.0
2020-05-13 13:35:00,232.97,233.18,232.84,233.18,11979.0,211.7063,211.8971,211.5881,211.8971,11979.0
2020-05-13 13:40:00,233.23,233.35,232.83,233.0,36468.0,211.9425,212.0516,211.579,211.7335,36468.0
2020-05-13 13:45:00,232.98,233.3,232.83,233.1,27144.0,211.7153,212.0061,211.579,211.8244,27144.0
2020-05-13 13:50:00,233.05,233.07,232.53,232.53,30547.0,211.779,211.7971,211.3064,211.3064,30547.0
2020-05-13 13:55:00,232.59,232.75,232.53,232.71,15221.0,211.3609,211.5063,211.3064,211.47,15221.0
2020-05-13 14:00:00,232.6,232.76,232.25,232.27,37533.0,211.37,211.5154,211.052,211.0701,37533.0
2020-05-13 14:05:00,232.28,232.81,232.28,232.77,14558.0,211.0792,211.5609,211.0792,211.5245,14558.0
2020-05-13 14:10:00,232.66,233.33,232.66,233.01,35094.0,211.4246,212.0334,211.4246,211.7426,35094.0
2020-05-13 14:15:00,232.96,233.51,232.93,233.12,38645.0,211.6972,212.197,211.6699,211.8426,38645.0
2020-05-13 14:20:00,233.11,233.42,232.84,232.97,27878.0,211.8335,212.1152,211.5881,211.7063,27878.0
2020-05-13 14:25:00,232.94,233.07,232.64,232.66,22794.0,211.679,211.7971,211.4064,211.4246,22794.0
2020-05-13 14:30:00,232.61,232.74,232.48,232.51,18567.0,211.3791,211.4972,211.261,211.2882,18567.0
2020-05-13 14:35:00,232.41,232.82,232.38,232.55,25217.0,211.1974,211.5699,211.1701,211.3246,25217.0
2020-05-13 14:40:00,232.54,232.6,232.1,232.1,26498.0,211.3155,211.37,210.9157,210.9157,26498.0
2020-05-13 14:45:00,232.17,232.61,232.13,232.45,34084.0,210.9793,211.3791,210.9429,211.2337,34084.0
2020-05-13 14:50:00,232.41,232.51,232.17,232.24,13019.0,211.1974,211.2882,210.9793,211.0429,13019.0
2020-05-13 14:55:00,232.23,232.35,231.82,231.84,45905.0,211.0338,211.1428,210.6612,210.6794,45905.0
2020-05-13 15:00:00,231.85,233.07,231.85,232.98,84235.0,210.6885,211.7971,210.6885,211.7153,84235.0
2020-05-13 15:05:00,232.88,232.88,232.05,232.26,48490.0,211.6245,211.6245,210.8702,211.0611,48490.0
2020-05-13 15:10:00,232.26,232.58,231.98,232.2,50721.0,211.0611,211.3519,210.8066,211.0065,50721.0
2020-05-13 15:15:00,232.13,232.22,231.89,232.19,29138.0,210.9429,211.0247,210.7248,210.9974,29138.0
2020-05-13 15:20:00,232.18,232.3,231.21,231.22,119007.0,210.9884,211.0974,210.1069,210.116,119007.0
2020-05-13 15:25:00,231.27,231.71,231.02,231.59,117446.0,210.1614,210.5613,209.9342,210.4522,117446.0
2020-05-13 15:30:00,231.52,232.17,231.31,232.01,73689.0,210.3886,210.9793,210.1978,210.8339,73689.0
2020-05-13 15:35:00,231.97,232.26,231.67,231.83,77595.0,210.7975,211.0611,210.5249,210.6703,77595.0
2020-05-13 15:40:00,231.9,232.23,231.9,232.0,47428.0,210.7339,211.0338,210.7339,210.8248,47428.0
2020-05-13 15:45:00,232.02,232.58,231.71,232.37,159819.0,210.843,211.3519,210.5613,211.161,159819.0
2020-05-13 15:50:00,232.36,233.21,232.26,232.86,124620.0,211.1519,211.9244,211.0611,211.6063,124620.0
2020-05-13 15:55:00,232.82,233.23,232.6,232.85,271568.0,211.5699,211.9425,211.37,211.5972,271568.0
2020-05-14 09:30:00,230.08,231.19,230.06,230.33,321252.0,209.08,210.0887,209.0619,209.3072,321252.0
2020-05-14 09:35:00,230.32,231.15,230.08,230.18,106603.0,209.2981,210.0524,209.08,209.1709,106603.0
2020-05-14 09:40:00,230.14,230.15,229.64,229.85,156650.0,209.1346,209.1436,208.6802,208.871,156650.0
2020-05-14 09:45:00,229.85,230.2,229.43,229.44,57860.0,208.871,209.1891,208.4894,208.4984,57860.0
2020-05-14 09:50:00,229.42,229.62,228.65,228.75,79718.0,208.4803,208.662,207.7806,207.8714,79718.0
2020-05-14 09:55:00,228.71,229.03,228.56,228.71,67204.0,207.8351,208.1259,207.6988,207.8351,67204.0
2020-05-14 10:00:00,228.62,228.94,228.3,228.36,104687.0,207.7533,208.0441,207.4625,207.517,104687.0
2020-05-14 10:05:00,228.43,229.21,228.43,229.21,54274.0,207.5806,208.2894,207.5806,208.2894,54274.0
2020-05-14 10:10:00,229.19,229.45,229.0,229.01,45207.0,208.2713,208.5075,208.0986,208.1077,45207.0
2020-05-14 10:15:00,229.0,229.3,228.85,229.23,52648.0,208.0986,208.3712,207.9623,208.3076,52648.0
2020-05-14 10:20:00,229.23,229.67,229.23,229.65,73881.0,208.3076,208.7075,208.3076,208.6893,73881.0
2020-05-14 10:25:00,229.65,229.99,229.36,229.41,49378.0,208.6893,208.9982,208.4257,208.4712,49378.0
2020-05-14 10:30:00,229.36,230.09,229.36,230.0,55236.0,208.4257,209.0891,208.4257,209.0073,55236.0
2020-05-14 10:35:00,230.03,231.2,230.0,231.17,65121.0,209.0346,210.0978,209.0073,210.0705,65121.0
2020-05-14 10:40:00,231.19,231.2,230.54,230.89,77409.0,210.0887,210.0978,209.498,209.8161,77409.0
2020-05-14 10:45:00,230.86,231.91,230.68,231.88,81480.0,209.7888,210.743,209.6253,210.7157,81480.0
2020-05-14 10:50:00,231.89,232.52,231.67,232.4,85593.0,210.7248,211.2973,210.5249,211.1883,85593.0
2020-05-14 10:55:00,232.37,232.38,231.66,231.93,58570.0,211.161,211.1701,210.5158,210.7612,58570.0
2020-05-14 11:00:00,231.94,232.5,231.94,232.4,55114.0,210.7703,211.2792,210.7703,211.1883,55114.0
2020-05-14 11:05:00,232.38,232.9,232.32,232.5,49446.0,211.1701,211.6426,211.1156,211.2792,49446.0
2020-05-14 11:10:00,232.64,232.79,232.45,232.56,23480.0,211.4064,211.5427,211.2337,211.3337,23480.0
2020-05-14 11:15:00,232.68,233.41,232.68,233.08,50212.0,211.4427,212.1061,211.4427,211.8062,50212.0
2020-05-14 11:20:00,233.07,233.07,232.06,232.11,71668.0,211.7971,211.7971,210.8793,210.9248,71668.0
2020-05-14 11:25:00,232.12,232.21,231.79,231.94,50242.0,210.9338,211.0156,210.634,210.7703,50242.0
2020-05-14 11:30:00,231.99,232.5,231.91,232.28,50290.0,210.8157,211.2792,210.743,211.0792,50290.0
2020-05-14 11:35:00,232.28,232.75,231.62,231.65,34903.0,211.0792,211.5063,210.4795,210.5067,34903.0
2020-05-14 11:40:00,231.64,231.74,231.2,231.68,51637.0,210.4976,210.5885,210.0978,210.534,51637.0
2020-05-14 11:45:00,231.56,231.88,231.36,231.58,48494.0,210.425,210.7157,210.2432,210.4431,48494.0
2020-05-14 11:50:00,231.61,232.66,231.44,232.57,70335.0,210.4704,211.4246,210.3159,211.3428,70335.0
2020-05-14 11:55:00,232.48,232.58,232.01,232.01,35902.0,211.261,211.3519,210.8339,210.8339,35902.0
2020-05-14 12:00:00,231.98,232.45,231.74,232.06,21629.0,210.8066,211.2337,210.5885,210.8793,21629.0
2020-05-14 12:05:00,232.02,232.28,231.86,232.15,32644.0,210.843,211.0792,210.6976,210.9611,32644.0
2020-05-14 12:10:00,232.22,232.75,232.1,232.49,23731.0,211.0247,211.5063,210.9157,211.2701,23731.0
2020-05-14 12:15:00,232.63,232.95,232.39,232.54,31125.0,211.3973,211.6881,211.1792,211.3155,31125.0
2020-05-14 12:20:00,232.55,233.34,232.53,233.34,55672.0,211.3246,212.0425,211.3064,212.0425,55672.0
2020-05-14 12:25:00,233.24,233.25,232.87,232.87,15754.0,211.9516,211.9607,211.6154,211.6154,15754.0
2020-05-14 12:30:00,232.94,233.21,232.85,233.16,16485.0,211.679,211.9244,211.5972,211.8789,16485.0
2020-05-14 12:35:00,233.13,233.41,233.04,233.11,34568.0,211.8517,212.1061,211.7699,211.8335,34568.0
2020-05-14 12:40:00,233.03,233.15,232.87,232.96,24079.0,211.7608,211.8698,211.6154,211.6972,24079.0
2020-05-14 12:45:00,232.92,232.96,232.7,232.87,15204.0,211.6608,211.6972,211.4609,211.6154,15204.0
2020-05-14 12:50:00,232.89,234.06,232.76,234.06,84943.0,211.6336,212.6968,211.5154,212.6968,84943.0
2020-05-14 12:55:00,234.05,234.58,234.02,234.34,56938.0,212.6877,213.1693,212.6604,212.9512,56938.0
2020-05-14 13:00:00,234.39,234.47,234.0,234.05,61929.0,212.9966,213.0693,212.6422,212.6877,61929.0
2020-05-14 13:05:00,233.96,234.08,233.86,234.05,18689.0,212.6059,212.7149,212.515,212.6877,18689.0
2020-05-14 13:10:00,234.07,234.39,234.05,234.13,36241.0,212.7059,212.9966,212.6877,212.7604,36241.0
2020-05-14 13:15:00,234.15,234.44,234.08,234.44,17971.0,212.7786,213.0421,212.7149,213.0421,17971.0
2020-05-14 13:20:00,234.46,234.69,234.44,234.51,46968.0,213.0603,213.2693,213.0421,213.1057,46968.0
2020-05-14 13:25:00,234.61,235.17,234.6,235.17,64361.0,213.1966,213.7055,213.1875,213.7055,64361.0
2020-05-14 13:30:00,235.13,235.44,234.93,234.93,51559.0,213.6691,213.9508,213.4874,213.4874,51559.0
2020-05-14 13:35:00,234.94,235.06,234.71,234.72,37482.0,213.4964,213.6055,213.2874,213.2965,37482.0
2020-05-14 13:40:00,234.82,234.86,234.41,234.48,33451.0,213.3874,213.4238,213.0148,213.0784,33451.0
2020-05-14 13:45:00,234.5,234.9,234.42,234.76,41489.0,213.0966,213.4601,213.0239,213.3329,41489.0
2020-05-14 13:50:00,234.79,234.84,234.47,234.56,38099.0,213.3601,213.4056,213.0693,213.1511,38099.0
2020-05-14 13:55:00,234.58,234.75,234.08,234.14,24334.0,213.1693,213.3238,212.7149,212.7695,24334.0
2020-05-14 14:00:00,234.08,234.14,233.58,233.79,73296.0,212.7149,212.7695,212.2606,212.4514,73296.0
2020-05-14 14:05:00,233.77,233.96,233.47,233.94,48700.0,212.4332,212.6059,212.1606,212.5877,48700.0
2020-05-14 14:10:00,233.97,234.23,233.97,234.19,20764.0,212.615,212.8513,212.615,212.8149,20764.0
2020-05-14 14:15:00,234.21,234.38,233.94,234.21,24460.0,212.8331,212.9876,212.5877,212.8331,24460.0
2020-05-14 14:20:00,234.22,234.65,234.21,234.59,56263.0,212.8422,213.2329,212.8331,213.1784,56263.0
2020-05-14 14:25:00,234.58,234.69,234.49,234.66,22122.0,213.1693,213.2693,213.0875,213.242,22122.0
2020-05-14 14:30:00,234.67,234.87,234.23,234.26,35400.0,213.2511,213.4328,212.8513,212.8785,35400.0
2020-05-14 14:35:00,234.25,234.34,233.83,233.85,40147.0,212.8694,212.9512,212.4878,212.5059,40147.0
2020-05-14 14:40:00,233.86,234.13,233.41,233.67,75335.0,212.515,212.7604,212.1061,212.3424,75335.0
2020-05-14 14:45:00,233.71,233.83,233.46,233.64,34938.0,212.3787,212.4878,212.1515,212.3151,34938.0
2020-05-14 14:50:00,233.59,234.2,233.46,234.19,41526.0,212.2697,212.824,212.1515,212.8149,41526.0
2020-05-14 14:55:00,234.21,234.6,234.09,234.42,60913.0,212.8331,213.1875,212.724,213.0239,60913.0
2020-05-14 15:00:00,234.4,235.02,234.22,234.98,43985.0,213.0057,213.5691,212.8422,213.5328,43985.0
2020-05-14 15:05:00,234.85,235.38,234.74,235.25,118243.0,213.4147,213.8963,213.3147,213.7782,118243.0
2020-05-14 15:10:00,235.22,235.3,234.85,235.04,101562.0,213.7509,213.8236,213.4147,213.5873,101562.0
2020-05-14 15:15:00,235.1,235.43,235.0,235.16,50344.0,213.6418,213.9417,213.551,213.6964,50344.0
2020-05-14 15:20:00,235.09,235.94,235.06,235.91,78987.0,213.6328,214.4052,213.6055,214.3779,78987.0
2020-05-14 15:25:00,235.84,236.04,235.64,235.89,99809.0,214.3143,214.496,214.1326,214.3597,99809.0
2020-05-14 15:30:00,235.86,236.13,235.5,235.51,80860.0,214.3325,214.5778,214.0053,214.0144,80860.0
2020-05-14 15:35:00,235.51,235.51,235.04,235.22,119029.0,214.0144,214.0144,213.5873,213.7509,119029.0
2020-05-14 15:40:00,235.21,235.61,234.95,235.61,70548.0,213.7418,214.1053,213.5055,214.1053,70548.0
2020-05-14 15:45:00,235.66,236.07,235.66,235.95,118474.0,214.1507,214.5233,214.1507,214.4143,118474.0
2020-05-14 15:50:00,235.93,236.42,235.93,236.28,125471.0,214.3961,214.8414,214.3961,214.7141,125471.0
2020-05-14 15:55:00,236.27,236.76,235.92,236.68,654619.0,214.7051,215.1503,214.387,215.0776,654619.0
2020-05-15 09:30:00,234.16,234.76,233.84,233.94,122439.0,213.2029,213.7492,212.9115,213.0025,122439.0
2020-05-15 09:35:00,233.88,234.66,233.41,234.62,111152.0,212.9479,213.6581,212.52,213.6217,111152.0
2020-05-15 09:40:00,234.61,235.43,234.58,235.29,64844.0,213.6126,214.3592,213.5853,214.2317,64844.0
2020-05-15 09:45:00,235.31,235.39,234.81,235.21,86709.0,214.2499,214.3228,213.7947,214.1589,86709.0
2020-05-15 09:50:00,235.13,235.95,235.13,235.79,78519.0,214.086,214.8326,214.086,214.687,78519.0
2020-05-15 09:55:00,235.78,235.78,235.42,235.5,74194.0,214.6779,214.6779,214.3501,214.4229,74194.0
2020-05-15 10:00:00,235.56,235.78,235.05,235.05,28345.0,214.4776,214.6779,214.0132,214.0132,28345.0
2020-05-15 10:05:00,235.07,235.56,235.01,235.56,30173.0,214.0314,214.4776,213.9768,214.4776,30173.0
2020-05-15 10:10:00,235.57,236.33,235.57,236.3,67212.0,214.4867,215.1786,214.4867,215.1513,67212.0
2020-05-15 10:15:00,236.29,236.44,235.92,235.92,58794.0,215.1422,215.2788,214.8053,214.8053,58794.0
2020-05-15 10:20:00,235.96,236.23,235.47,235.47,43070.0,214.8418,215.0876,214.3956,214.3956,43070.0
2020-05-15 10:25:00,235.46,235.76,235.46,235.54,20377.0,214.3865,214.6597,214.3865,214.4593,20377.0
2020-05-15 10:30:00,235.5,235.88,235.32,235.41,20368.0,214.4229,214.7689,214.259,214.341,20368.0
2020-05-15 10:35:00,235.26,235.77,234.9,235.24,97465.0,214.2044,214.6688,213.8766,214.1862,97465.0
2020-05-15 10:40:00,235.17,235.53,235.09,235.4,23166.0,214.1225,214.4502,214.0496,214.3319,23166.0
2020-05-15 10:45:00,235.25,235.58,235.19,235.44,31638.0,214.1953,214.4958,214.1407,214.3683,31638.0
2020-05-15 10:50:00,235.42,235.42,234.6,234.66,50881.0,214.3501,214.3501,213.6035,213.6581,50881.0
2020-05-15 10:55:00,234.71,234.86,234.42,234.68,31209.0,213.7036,213.8402,213.4396,213.6763,31209.0
2020-05-15 11:00:00,234.57,234.57,233.67,233.86,80632.0,213.5762,213.5762,212.7567,212.9297,80632.0
2020-05-15 11:05:00,233.8,234.22,233.73,234.18,33198.0,212.8751,213.2575,212.8113,213.2211,33198.0
2020-05-15 11:10:00,234.17,234.38,233.83,234.35,20796.0,213.212,213.4032,212.9024,213.3758,20796.0
2020-05-15 11:15:00,234.32,234.4,234.13,234.35,45574.0,213.3485,213.4214,213.1755,213.3758,45574.0
2020-05-15 11:20:00,234.27,234.82,234.21,234.69,40056.0,213.303,213.8038,213.2484,213.6854,40056.0
2020-05-15 11:25:00,234.67,234.87,234.49,234.62,23676.0,213.6672,213.8493,213.5033,213.6217,23676.0
2020-05-15 11:30:00,234.6,234.8,234.38,234.69,32347.0,213.6035,213.7856,213.4032,213.6854,32347.0
2020-05-15 11:35:00,234.74,234.74,234.25,234.38,27848.0,213.7309,213.7309,213.2848,213.4032,27848.0
2020-05-15 11:40:00,234.38,234.52,234.04,234.35,31603.0,213.4032,213.5306,213.0936,213.3758,31603.0
2020-05-15 11:45:00,234.35,234.44,234.01,234.1,29989.0,213.3758,213.4578,213.0663,213.1482,29989.0
2020-05-15 11:50:00,234.14,234.37,233.98,234.14,30766.0,213.1846,213.3941,213.039,213.1846,30766.0
2020-05-15 11:55:00,234.16,234.64,234.16,234.49,21003.0,213.2029,213.6399,213.2029,213.5033,21003.0
2020-05-15 12:00:00,234.47,235.14,234.47,235.12,26834.0,213.4851,214.0951,213.4851,214.0769,26834.0
2020-05-15 12:05:00,235.1,235.35,235.06,235.35,23504.0,214.0587,214.2863,214.0223,214.2863,23504.0
2020-05-15 12:10:00,235.36,235.36,235.17,235.2,24802.0,214.2955,214.2955,214.1225,214.1498,24802.0
2020-05-15 12:15:00,235.29,235.31,234.93,235.17,27485.0,214.2317,214.2499,213.9039,214.1225,27485.0
2020-05-15 12:20:00,235.18,235.61,235.17,235.51,93809.0,214.1316,214.5231,214.1225,214.432,93809.0
2020-05-15 12:25:00,235.52,235.68,235.32,235.43,50140.0,214.4411,214.5868,214.259,214.3592,50140.0
2020-05-15 12:30:00,235.42,235.61,235.26,235.6,25767.0,214.3501,214.5231,214.2044,214.514,25767.0
2020-05-15 12:35:00,235.64,235.66,235.4,235.59,37339.0,214.5504,214.5686,214.3319,214.5049,37339.0
2020-05-15 12:40:00,235.59,235.86,235.43,235.45,80827.0,214.5049,214.7507,214.3592,214.3774,80827.0
2020-05-15 12:45:00,235.46,235.53,235.1,235.23,47085.0,214.3865,214.4502,214.0587,214.1771,47085.0
2020-05-15 12:50:00,235.25,235.42,235.18,235.31,20023.0,214.1953,214.3501,214.1316,214.2499,20023.0
2020-05-15 12:55:00,235.3,235.3,234.88,235.23,42298.0,214.2408,214.2408,213.8584,214.1771,42298.0
2020-05-15 13:00:00,235.25,235.72,235.21,235.6,41102.0,214.1953,214.6232,214.1589,214.514,41102.0
2020-05-15 13:05:00,235.56,235.6,235.32,235.42,31134.0,214.4776,214.514,214.259,214.3501,31134.0
2020-05-15 13:10:00,235.47,236.01,235.44,235.96,44959.0,214.3956,214.8873,214.3683,214.8418,44959.0
2020-05-15 13:15:00,235.95,235.97,235.6,235.65,19071.0,214.8326,214.8509,214.514,214.5595,19071.0
2020-05-15 13:20:00,235.69,235.75,235.61,235.66,7791.0,214.5959,214.6505,214.5231,214.5686,7791.0
2020-05-15 13:25:00,235.68,235.94,235.62,235.84,18081.0,214.5868,214.8235,214.5322,214.7325,18081.0
2020-05-15 13:30:00,235.82,235.85,235.57,235.8,17167.0,214.7143,214.7416,214.4867,214.6961,17167.0
2020-05-15 13:35:00,235.77,236.15,235.71,235.9,43504.0,214.6688,215.0147,214.6141,214.7871,43504.0
2020-05-15 13:40:00,235.84,236.01,235.73,235.8,22227.0,214.7325,214.8873,214.6323,214.6961,22227.0
2020-05-15 13:45:00,235.78,235.86,235.39,235.61,18239.0,214.6779,214.7507,214.3228,214.5231,18239.0
2020-05-15 13:50:00,235.57,236.07,235.5,235.98,16089.0,214.4867,214.9419,214.4229,214.86,16089.0
2020-05-15 13:55:00,235.96,236.15,235.96,236.11,10357.0,214.8418,215.0147,214.8418,214.9783,10357.0
2020-05-15 14:00:00,236.14,236.98,236.14,236.9,36396.0,215.0056,215.7705,215.0056,215.6976,36396.0
2020-05-15 14:05:00,236.91,236.93,236.69,236.69,34335.0,215.7067,215.7249,215.5064,215.5064,34335.0
2020-05-15 14:10:00,236.7,236.75,236.55,236.65,18948.0,215.5155,215.561,215.3789,215.47,18948.0
2020-05-15 14:15:00,236.7,237.04,236.67,236.81,105041.0,215.5155,215.8251,215.4882,215.6157,105041.0
2020-05-15 14:20:00,236.82,237.22,236.8,237.06,59216.0,215.6248,215.989,215.6066,215.8433,59216.0
2020-05-15 14:25:00,237.06,237.25,236.98,237.18,30907.0,215.8433,216.0163,215.7705,215.9526,30907.0
2020-05-15 14:30:00,237.17,237.19,236.49,236.52,58973.0,215.9435,215.9617,215.3243,215.3516,58973.0
2020-05-15 14:35:00,236.55,236.59,235.98,236.2,57896.0,215.3789,215.4154,214.86,215.0603,57896.0
2020-05-15 14:40:00,236.21,236.38,236.01,236.01,33039.0,215.0694,215.2242,214.8873,214.8873,33039.0
2020-05-15 14:45:00,236.0,236.35,236.0,236.25,26106.0,214.8782,215.1968,214.8782,215.1058,26106.0
2020-05-15 14:50:00,236.27,236.67,236.25,236.5,37618.0,215.124,215.4882,215.1058,215.3334,37618.0
2020-05-15 14:55:00,236.52,236.56,235.97,236.02,52989.0,215.3516,215.3881,214.8509,214.8964,52989.0
2020-05-15 15:00:00,236.07,236.66,235.87,236.48,42465.0,214.9419,215.4791,214.7598,215.3152,42465.0
2020-05-15 15:05:00,236.4,236.67,236.38,236.46,17109.0,215.2424,215.4882,215.2242,215.297,17109.0
2020-05-15 15:10:00,236.4,236.43,236.14,236.39,22547.0,215.2424,215.2697,215.0056,215.2333,22547.0
2020-05-15 15:15:00,236.35,236.55,236.14,236.45,19479.0,215.1968,215.3789,215.0056,215.2879,19479.0
2020-05-15 15:20:00,236.49,236.75,236.36,236.54,41086.0,215.3243,215.561,215.206,215.3698,41086.0
2020-05-15 15:25:00,236.51,236.82,236.45,236.56,45133.0,215.3425,215.6248,215.2879,215.3881,45133.0
2020-05-15 15:30:00,236.53,236.79,236.49,236.51,92348.0,215.3607,215.5975,215.3243,215.3425,92348.0
2020-05-15 15:35:00,236.56,236.63,235.82,235.98,129669.0,215.3881,215.4518,214.7143,214.86,129669.0
2020-05-15 15:40:00,235.98,235.99,235.6,235.91,68652.0,214.86,214.8691,214.514,214.7962,68652.0
2020-05-15 15:45:00,235.94,236.56,235.91,236.46,72950.0,214.8235,215.3881,214.7962,215.297,72950.0
2020-05-15 15:50:00,236.42,236.64,236.06,236.51,96125.0,215.2606,215.4609,214.9328,215.3425,96125.0
2020-05-15 15:55:00,236.47,236.98,236.41,236.9,434453.0,215.3061,215.7705,215.2515,215.6976,434453.0
2020-05-18 09:30:00,243.51,244.02,243.41,243.72,263338.0,221.716,222.1804,221.625,221.9072,263338.0
2020-05-18 09:35:00,243.74,244.61,243.54,244.51,132302.0,221.9254,222.7176,221.7433,222.6265,132302.0
2020-05-18 09:40:00,244.51,244.73,244.1,244.19,98606.0,222.6265,222.8268,222.2532,222.3352,98606.0
2020-05-18 09:45:00,244.2,244.9,244.2,244.42,74949.0,222.3443,222.9816,222.3443,222.5446,74949.0
2020-05-18 09:50:00,244.49,244.57,243.73,243.86,74944.0,222.6083,222.6812,221.9163,222.0347,74944.0
2020-05-18 09:55:00,243.83,244.26,243.67,244.02,59602.0,222.0074,222.3989,221.8617,222.1804,59602.0
2020-05-18 10:00:00,244.04,244.33,243.82,244.19,50763.0,222.1986,222.4626,221.9983,222.3352,50763.0
2020-05-18 10:05:00,244.14,244.19,243.72,243.91,45406.0,222.2896,222.3352,221.9072,222.0802,45406.0
2020-05-18 10:10:00,243.86,243.97,243.41,243.47,47850.0,222.0347,222.1349,221.625,221.6796,47850.0
2020-05-18 10:15:00,243.52,243.89,243.36,243.88,51512.0,221.7251,222.062,221.5795,222.0529,51512.0
2020-05-18 10:20:00,243.87,244.0,243.75,243.8,46047.0,222.0438,222.1622,221.9346,221.9801,46047.0
2020-05-18 10:25:00,243.85,243.94,243.51,243.51,30182.0,222.0256,222.1075,221.716,221.716,30182.0
2020-05-18 10:30:00,243.56,243.86,243.54,243.85,30410.0,221.7616,222.0347,221.7433,222.0256,30410.0
2020-05-18 10:35:00,243.89,244.1,243.67,244.1,44829.0,222.062,222.2532,221.8617,222.2532,44829.0
2020-05-18 10:40:00,244.08,244.31,244.05,244.18,61272.0,222.235,222.4444,222.2077,222.3261,61272.0
2020-05-18 10:45:00,244.15,244.51,244.09,244.48,52184.0,222.2988,222.6265,222.2441,222.5992,52184.0
2020-05-18 10:50:00,244.47,244.75,244.44,244.46,143363.0,222.5901,222.8451,222.5628,222.581,143363.0
2020-05-18 10:55:00,244.45,244.67,244.41,244.55,17724.0,222.5719,222.7722,222.5355,222.663,17724.0
2020-05-18 11:00:00,244.54,244.99,244.54,244.96,33043.0,222.6538,223.0636,222.6538,223.0363,33043.0
2020-05-18 11:05:00,244.96,245.05,244.88,245.02,72052.0,223.0363,223.1182,222.9634,223.0909,72052.0
2020-05-18 11:10:00,245.04,245.04,244.74,244.93,40099.0,223.1091,223.1091,222.8359,223.0089,40099.0
2020-05-18 11:15:00,244.93,245.19,244.86,245.19,48359.0,223.0089,223.2457,222.9452,223.2457,48359.0
2020-05-18 11:20:00,245.2,245.49,245.19,245.48,69573.0,223.2548,223.5188,223.2457,223.5097,69573.0
2020-05-18 11:25:00,245.45,245.55,245.22,245.33,55812.0,223.4824,223.5735,223.273,223.3731,55812.0
2020-05-18 11:30:00,245.36,245.37,245.21,245.24,22410.0,223.4005,223.4096,223.2639,223.2912,22410.0
2020-05-18 11:35:00,245.3,245.35,245.04,245.17,27440.0,223.3458,223.3914,223.1091,223.2275,27440.0
2020-05-18 11:40:00,245.15,245.56,245.15,245.35,39540.0,223.2093,223.5826,223.2093,223.3914,39540.0
2020-05-18 11:45:00,245.24,245.29,244.92,244.97,31698.0,223.2912,223.3367,222.9998,223.0454,31698.0
2020-05-18 11:50:00,244.95,245.11,244.8,244.96,22751.0,223.0272,223.1728,222.8906,223.0363,22751.0
2020-05-18 11:55:00,244.95,245.27,244.95,245.2,25455.0,223.0272,223.3185,223.0272,223.2548,25455.0
2020-05-18 12:00:00,245.12,245.32,245.03,245.16,21117.0,223.1819,223.364,223.1,223.2184,21117.0
2020-05-18 12:05:00,245.11,245.34,245.09,245.22,65889.0,223.1728,223.3823,223.1546,223.273,65889.0
2020-05-18 12:10:00,245.18,245.23,244.95,244.99,17750.0,223.2366,223.2821,223.0272,223.0636,17750.0
2020-05-18 12:15:00,244.95,245.17,244.83,244.85,32467.0,223.0272,223.2275,222.9179,222.9361,32467.0
2020-05-18 12:20:00,244.87,245.05,244.86,245.0,17578.0,222.9543,223.1182,222.9452,223.0727,17578.0
2020-05-18 12:25:00,245.0,245.23,244.99,245.22,123482.0,223.0727,223.2821,223.0636,223.273,123482.0
2020-05-18 12:30:00,245.15,245.26,245.12,245.18,153866.0,223.2093,223.3094,223.1819,223.2366,153866.0
2020-05-18 12:35:00,245.22,245.34,245.21,245.34,39818.0,223.273,223.3823,223.2639,223.3823,39818.0
2020-05-18 12:40:00,245.38,245.39,245.04,245.19,61233.0,223.4187,223.4278,223.1091,223.2457,61233.0
2020-05-18 12:45:00,245.23,245.23,244.9,245.0,15139.0,223.2821,223.2821,222.9816,223.0727,15139.0
2020-05-18 12:50:00,245.03,245.3,245.03,245.14,20210.0,223.1,223.3458,223.1,223.2002,20210.0
2020-05-18 12:55:00,245.15,245.28,245.08,245.18,17285.0,223.2093,223.3276,223.1455,223.2366,17285.0
2020-05-18 13:00:00,245.18,245.45,245.11,245.43,20451.0,223.2366,223.4824,223.1728,223.4642,20451.0
2020-05-18 13:05:00,245.45,245.49,245.37,245.37,28924.0,223.4824,223.5188,223.4096,223.4096,28924.0
2020-05-18 13:10:00,245.4,245.56,245.31,245.56,20473.0,223.4369,223.5826,223.3549,223.5826,20473.0
2020-05-18 13:15:00,245.58,245.6,245.42,245.6,22916.0,223.6008,223.619,223.4551,223.619,22916.0
2020-05-18 13:20:00,245.59,245.75,245.52,245.72,17569.0,223.6099,223.7556,223.5461,223.7282,17569.0
2020-05-18 13:25:00,245.74,245.88,245.57,245.87,23028.0,223.7465,223.8739,223.5917,223.8648,23028.0
2020-05-18 13:30:00,245.88,245.9,245.62,245.68,20281.0,223.8739,223.8921,223.6372,223.6918,20281.0
2020-05-18 13:35:00,245.69,245.8,245.65,245.75,19484.0,223.7009,223.8011,223.6645,223.7556,19484.0
2020-05-18 13:40:00,245.78,245.8,245.67,245.71,19415.0,223.7829,223.8011,223.6827,223.7191,19415.0
2020-05-18 13:45:00,245.75,245.97,245.7,245.82,30248.0,223.7556,223.9559,223.71,223.8193,30248.0
2020-05-18 13:50:00,245.84,245.89,245.67,245.89,21724.0,223.8375,223.883,223.6827,223.883,21724.0
2020-05-18 13:55:00,245.91,245.95,245.8,245.95,21572.0,223.9012,223.9377,223.8011,223.9377,21572.0
2020-05-18 14:00:00,245.92,246.31,245.92,246.2,43241.0,223.9103,224.2654,223.9103,224.1653,43241.0
2020-05-18 14:05:00,246.23,246.27,245.95,246.0,28083.0,224.1926,224.229,223.9377,223.9832,28083.0
2020-05-18 14:10:00,246.0,246.12,245.93,246.11,20305.0,223.9832,224.0924,223.9194,224.0833,20305.0
2020-05-18 14:15:00,246.1,246.14,245.85,245.86,51059.0,224.0742,224.1107,223.8466,223.8557,51059.0
2020-05-18 14:20:00,245.9,246.0,245.75,245.77,20558.0,223.8921,223.9832,223.7556,223.7738,20558.0
2020-05-18 14:25:00,245.79,246.05,245.73,245.98,15118.0,223.792,224.0287,223.7373,223.965,15118.0
2020-05-18 14:30:00,245.97,246.18,245.97,246.09,12697.0,223.9559,224.1471,223.9559,224.0651,12697.0
2020-05-18 14:35:00,246.11,246.2,245.98,246.2,25242.0,224.0833,224.1653,223.965,224.1653,25242.0
2020-05-18 14:40:00,246.21,246.41,246.08,246.37,41069.0,224.1744,224.3565,224.056,224.3201,41069.0
2020-05-18 14:45:00,246.37,246.38,246.05,246.12,25721.0,224.3201,224.3292,224.0287,224.0924,25721.0
2020-05-18 14:50:00,246.07,246.1,245.81,246.08,33832.0,224.0469,224.0742,223.8102,224.056,33832.0
2020-05-18 14:55:00,246.03,246.13,245.92,246.01,40118.0,224.0105,224.1015,223.9103,223.9923,40118.0
2020-05-18 15:00:00,246.04,246.29,246.04,246.25,13298.0,224.0196,224.2472,224.0196,224.2108,13298.0
2020-05-18 15:05:00,246.13,246.26,246.1,246.21,17341.0,224.1015,224.2199,224.0742,224.1744,17341.0
2020-05-18 15:10:00,246.09,246.19,245.86,246.05,31043.0,224.0651,224.1562,223.8557,224.0287,31043.0
2020-05-18 15:15:00,246.06,246.13,245.84,246.07,37778.0,224.0378,224.1015,223.8375,224.0469,37778.0
2020-05-18 15:20:00,246.05,246.17,245.91,246.01,37895.0,224.0287,224.138,223.9012,223.9923,37895.0
2020-05-18 15:25:00,246.01,246.23,245.97,246.2,48213.0,223.9923,224.1926,223.9559,224.1653,48213.0
2020-05-18 15:30:00,246.17,246.63,246.16,246.61,65034.0,224.138,224.5568,224.1289,224.5386,65034.0
2020-05-18 15:35:00,246.63,246.77,246.51,246.73,65606.0,224.5568,224.6843,224.4475,224.6478,65606.0
2020-05-18 15:40:00,246.73,246.9,246.67,246.84,54228.0,224.6478,224.8026,224.5932,224.748,54228.0
2020-05-18 15:45:00,246.85,247.12,246.75,246.98,96896.0,224.7571,225.0029,224.6661,224.8755,96896.0
2020-05-18 15:50:00,247.16,247.2,246.34,246.5,167774.0,225.0394,225.0758,224.2928,224.4384,167774.0
2020-05-18 15:55:00,246.5,246.56,245.79,245.83,429930.0,224.4384,224.4931,223.792,223.8284,429930.0
2020-05-19 09:30:00,245.45,245.52,244.35,244.38,336958.0,223.4824,223.5461,222.4809,222.5082,336958.0
2020-05-19 09:35:00,244.39,244.67,244.23,244.53,107912.0,222.5173,222.7722,222.3716,222.6447,107912.0
2020-05-19 09:40:00,244.56,244.72,244.36,244.54,69023.0,222.6721,222.8177,222.49,222.6538,69023.0
2020-05-19 09:45:00,244.56,244.56,243.8,243.92,91394.0,222.6721,222.6721,221.9801,222.0893,91394.0
2020-05-19 09:50:00,243.9,244.23,243.9,244.23,35180.0,222.0711,222.3716,222.0711,222.3716,35180.0
2020-05-19 09:55:00,244.22,244.85,244.22,244.77,57858.0,222.3625,222.9361,222.3625,222.8633,57858.0
2020-05-19 10:00:00,244.8,245.0,244.64,244.87,110296.0,222.8906,223.0727,222.7449,222.9543,110296.0
2020-05-19 10:05:00,244.95,245.81,244.94,245.72,88912.0,223.0272,223.8102,223.0181,223.7282,88912.0
2020-05-19 10:10:00,245.71,245.99,245.56,245.76,48779.0,223.7191,223.9741,223.5826,223.7647,48779.0
2020-05-19 10:15:00,245.7,245.73,244.98,245.11,58459.0,223.71,223.7373,223.0545,223.1728,58459.0
2020-05-19 10:20:00,245.01,245.36,244.9,245.01,54403.0,223.0818,223.4005,222.9816,223.0818,54403.0
2020-05-19 10:25:00,244.97,245.25,244.75,244.98,40317.0,223.0454,223.3003,222.8451,223.0545,40317.0
2020-05-19 10:30:00,245.06,245.32,244.8,245.02,49121.0,223.1273,223.364,222.8906,223.0909,49121.0
2020-05-19 10:35:00,245.11,245.14,244.77,244.89,26396.0,223.1728,223.2002,222.8633,222.9725,26396.0
2020-05-19 10:40:00,244.8,244.8,244.12,244.23,92451.0,222.8906,222.8906,222.2714,222.3716,92451.0
2020-05-19 10:45:00,244.26,244.65,244.16,244.56,32443.0,222.3989,222.754,222.3079,222.6721,32443.0
2020-05-19 10:50:00,244.6,245.21,244.59,245.19,39742.0,222.7085,223.2639,222.6994,223.2457,39742.0
2020-05-19 10:55:00,245.2,245.37,245.04,245.21,30658.0,223.2548,223.4096,223.1091,223.2639,30658.0
2020-05-19 11:00:00,245.25,245.53,245.07,245.45,37491.0,223.3003,223.5552,223.1364,223.4824,37491.0
2020-05-19 11:05:00,245.41,245.57,245.17,245.37,41113.0,223.446,223.5917,223.2275,223.4096,41113.0
2020-05-19 11:10:00,245.36,245.36,244.87,244.93,20032.0,223.4005,223.4005,222.9543,223.0089,20032.0
2020-05-19 11:15:00,244.93,245.4,244.93,245.37,22425.0,223.0089,223.4369,223.0089,223.4096,22425.0
2020-05-19 11:20:00,245.36,245.64,245.3,245.64,45603.0,223.4005,223.6554,223.3458,223.6554,45603.0
2020-05-19 11:25:00,245.61,245.8,245.39,245.68,29421.0,223.6281,223.8011,223.4278,223.6918,29421.0
2020-05-19 11:30:00,245.73,245.96,245.62,245.76,39011.0,223.7373,223.9468,223.6372,223.7647,39011.0
2020-05-19 11:35:00,245.73,245.86,245.52,245.61,21330.0,223.7373,223.8557,223.5461,223.6281,21330.0
2020-05-19 11:40:00,245.65,246.02,245.55,245.58,36904.0,223.6645,224.0014,223.5735,223.6008,36904.0
2020-05-19 11:45:00,245.61,245.92,245.61,245.67,11232.0,223.6281,223.9103,223.6281,223.6827,11232.0
2020-05-19 11:50:00,245.67,245.8,245.57,245.8,17741.0,223.6827,223.8011,223.5917,223.8011,17741.0
2020-05-19 11:55:00,245.8,245.84,245.43,245.58,28934.0,223.8011,223.8375,223.4642,223.6008,28934.0
2020-05-19 12:00:00,245.66,245.79,245.45,245.55,8355.0,223.6736,223.792,223.4824,223.5735,8355.0
2020-05-19 12:05:00,245.58,245.76,245.52,245.72,14571.0,223.6008,223.7647,223.5461,223.7282,14571.0
2020-05-19 12:10:00,245.71,245.82,245.68,245.8,38951.0,223.7191,223.8193,223.6918,223.8011,38951.0
2020-05-19 12:15:00,245.79,245.82,245.08,245.19,48120.0,223.792,223.8193,223.1455,223.2457,48120.0
2020-05-19 12:20:00,245.2,245.48,245.19,245.43,43355.0,223.2548,223.5097,223.2457,223.4642,43355.0
2020-05-19 12:25:00,245.42,245.42,245.21,245.22,13722.0,223.4551,223.4551,223.2639,223.273,13722.0
2020-05-19 12:30:00,245.24,245.42,244.89,244.96,67516.0,223.2912,223.4551,222.9725,223.0363,67516.0
2020-05-19 12:35:00,244.93,245.18,244.93,244.93,16967.0,223.0089,223.2366,223.0089,223.0089,16967.0
2020-05-19 12:40:00,244.9,245.15,244.9,245.12,11214.0,222.9816,223.2093,222.9816,223.1819,11214.0
2020-05-19 12:45:00,245.09,245.34,245.09,245.24,12335.0,223.1546,223.3823,223.1546,223.2912,12335.0
2020-05-19 12:50:00,245.23,245.29,245.12,245.12,15650.0,223.2821,223.3367,223.1819,223.1819,15650.0
2020-05-19 12:55:00,245.1,245.24,245.1,245.22,8066.0,223.1637,223.2912,223.1637,223.273,8066.0
2020-05-19 13:00:00,245.22,245.3,245.02,245.02,8405.0,223.273,223.3458,223.0909,223.0909,8405.0
2020-05-19 13:05:00,245.05,245.27,245.03,245.23,12770.0,223.1182,223.3185,223.1,223.2821,12770.0
2020-05-19 13:10:00,245.23,245.3,245.18,245.29,9552.0,223.2821,223.3458,223.2366,223.3367,9552.0
2020-05-19 13:15:00,245.29,245.29,245.15,245.25,8225.0,223.3367,223.3367,223.2093,223.3003,8225.0
2020-05-19 13:20:00,245.21,245.24,245.18,245.21,2135.0,223.2639,223.2912,223.2366,223.2639,2135.0
2020-05-19 13:25:00,245.2,245.25,245.14,245.18,2650.0,223.2548,223.3003,223.2002,223.2366,2650.0
2020-05-19 13:30:00,245.14,245.22,244.97,245.18,13885.0,223.2002,223.273,223.0454,223.2366,13885.0
2020-05-19 13:35:00,245.15,245.3,245.13,245.29,13316.0,223.2093,223.3458,223.191,223.3367,13316.0
2020-05-19 13:40:00,245.32,245.44,245.26,245.43,19974.0,223.364,223.4733,223.3094,223.4642,19974.0
2020-05-19 13:45:00,245.44,245.55,245.36,245.42,24771.0,223.4733,223.5735,223.4005,223.4551,24771.0
2020-05-19 13:50:00,245.47,245.47,245.22,245.28,7034.0,223.5006,223.5006,223.273,223.3276,7034.0
2020-05-19 13:55:00,245.26,245.37,245.26,245.34,5157.0,223.3094,223.4096,223.3094,223.3823,5157.0
2020-05-19 14:00:00,245.36,245.45,244.99,245.22,19616.0,223.4005,223.4824,223.0636,223.273,19616.0
2020-05-19 14:05:00,245.2,245.67,245.2,245.65,50094.0,223.2548,223.6827,223.2548,223.6645,50094.0
2020-05-19 14:10:00,245.6,245.69,245.53,245.65,22371.0,223.619,223.7009,223.5552,223.6645,22371.0
2020-05-19 14:15:00,245.64,245.72,245.63,245.69,13776.0,223.6554,223.7282,223.6463,223.7009,13776.0
2020-05-19 14:20:00,245.63,245.78,245.6,245.7,16493.0,223.6463,223.7829,223.619,223.71,16493.0
2020-05-19 14:25:00,245.68,245.68,245.52,245.55,24621.0,223.6918,223.6918,223.5461,223.5735,24621.0
2020-05-19 14:30:00,245.53,245.68,245.42,245.62,22136.0,223.5552,223.6918,223.4551,223.6372,22136.0
2020-05-19 14:35:00,245.64,245.66,245.56,245.63,4832.0,223.6554,223.6736,223.5826,223.6463,4832.0
2020-05-19 14:40:00,245.66,245.73,245.59,245.72,21566.0,223.6736,223.7373,223.6099,223.7282,21566.0
2020-05-19 14:45:00,245.68,245.98,245.63,245.93,34651.0,223.6918,223.965,223.6463,223.9194,34651.0
2020-05-19 14:50:00,245.91,245.91,245.65,245.65,14489.0,223.9012,223.9012,223.6645,223.6645,14489.0
2020-05-19 14:55:00,245.63,245.69,243.59,243.81,229588.0,223.6463,223.7009,221.7889,221.9892,229588.0
2020-05-19 15:00:00,243.77,244.56,243.55,244.37,123413.0,221.9528,222.6721,221.7525,222.4991,123413.0
2020-05-19 15:05:00,244.4,244.7,244.29,244.67,32287.0,222.5264,222.7995,222.4262,222.7722,32287.0
2020-05-19 15:10:00,244.63,245.42,244.46,245.01,75171.0,222.7358,223.4551,222.581,223.0818,75171.0
2020-05-19 15:15:00,245.12,245.12,244.66,244.66,36141.0,223.1819,223.1819,222.7631,222.7631,36141.0
2020-05-19 15:20:00,244.7,244.73,244.07,244.18,119739.0,222.7995,222.8268,222.2259,222.3261,119739.0
2020-05-19 15:25:00,244.2,244.55,243.99,244.43,50202.0,222.3443,222.663,222.1531,222.5537,50202.0
2020-05-19 15:30:00,244.39,244.39,243.82,243.91,107061.0,222.5173,222.5173,221.9983,222.0802,107061.0
2020-05-19 15:35:00,243.93,244.0,243.09,243.43,137687.0,222.0984,222.1622,221.3336,221.6432,137687.0
2020-05-19 15:40:00,243.44,243.69,243.23,243.36,61903.0,221.6523,221.8799,221.4611,221.5795,61903.0
2020-05-19 15:45:00,243.27,243.6,242.96,243.05,85348.0,221.4975,221.798,221.2153,221.2972,85348.0
2020-05-19 15:50:00,242.85,243.19,242.53,242.61,100081.0,221.1151,221.4247,220.8237,220.8966,100081.0
2020-05-19 15:55:00,242.62,242.92,242.07,242.1,212994.0,220.9057,221.1788,220.4049,220.4322,212994.0
2020-05-20 09:30:00,245.34,245.5,244.92,245.03,137904.0,223.3823,223.5279,222.9998,223.1,137904.0
2020-05-20 09:35:00,245.21,245.52,244.81,245.52,70316.0,223.2639,223.5461,222.8997,223.5461,70316.0
2020-05-20 09:40:00,245.5,245.65,245.18,245.18,66472.0,223.5279,223.6645,223.2366,223.2366,66472.0
2020-05-20 09:45:00,245.21,245.78,245.17,245.59,40655.0,223.2639,223.7829,223.2275,223.6099,40655.0
2020-05-20 09:50:00,245.62,245.7,245.17,245.25,61740.0,223.6372,223.71,223.2275,223.3003,61740.0
2020-05-20 09:55:00,245.21,245.54,244.98,245.46,36272.0,223.2639,223.5644,223.0545,223.4915,36272.0
2020-05-20 10:00:00,245.53,245.68,245.37,245.6,53364.0,223.5552,223.6918,223.4096,223.619,53364.0
2020-05-20 10:05:00,245.62,245.93,245.6,245.81,29417.0,223.6372,223.9194,223.619,223.8102,29417.0
2020-05-20 10:10:00,245.81,246.19,245.73,246.1,31172.0,223.8102,224.1562,223.7373,224.0742,31172.0
2020-05-20 10:15:00,246.12,246.16,245.85,245.99,39359.0,224.0924,224.1289,223.8466,223.9741,39359.0
2020-05-20 10:20:00,245.98,246.37,245.98,246.12,27991.0,223.965,224.3201,223.965,224.0924,27991.0
2020-05-20 10:25:00,246.13,246.24,245.85,246.1,19400.0,224.1015,224.2017,223.8466,224.0742,19400.0
2020-05-20 10:30:00,246.16,246.16,245.86,246.06,36346.0,224.1289,224.1289,223.8557,224.0378,36346.0
2020-05-20 10:35:00,246.1,246.27,245.95,246.15,35951.0,224.0742,224.229,223.9377,224.1198,35951.0
2020-05-20 10:40:00,246.17,246.23,246.1,246.15,21749.0,224.138,224.1926,224.0742,224.1198,21749.0
2020-05-20 10:45:00,246.15,246.37,246.02,246.12,17774.0,224.1198,224.3201,224.0014,224.0924,17774.0
2020-05-20 10:50:00,246.14,246.22,245.89,245.95,33682.0,224.1107,224.1835,223.883,223.9377,33682.0
2020-05-20 10:55:00,245.98,246.09,245.84,245.9,15480.0,223.965,224.0651,223.8375,223.8921,15480.0
2020-05-20 11:00:00,245.93,246.03,245.72,245.72,26204.0,223.9194,224.0105,223.7282,223.7282,26204.0
2020-05-20 11:05:00,245.71,246.02,245.7,246.02,12444.0,223.7191,224.0014,223.71,224.0014,12444.0
2020-05-20 11:10:00,246.03,246.35,245.95,246.35,32180.0,224.0105,224.3019,223.9377,224.3019,32180.0
2020-05-20 11:15:00,246.34,246.5,246.11,246.48,26269.0,224.2928,224.4384,224.0833,224.4202,26269.0
2020-05-20 11:20:00,246.5,246.5,246.32,246.32,30402.0,224.4384,224.4384,224.2745,224.2745,30402.0
2020-05-20 11:25:00,246.32,246.58,246.31,246.46,20772.0,224.2745,224.5113,224.2654,224.402,20772.0
2020-05-20 11:30:00,246.47,246.54,246.32,246.38,23232.0,224.4111,224.4749,224.2745,224.3292,23232.0
2020-05-20 11:35:00,246.31,246.45,246.16,246.22,17610.0,224.2654,224.3929,224.1289,224.1835,17610.0
2020-05-20 11:40:00,246.24,246.4,246.18,246.32,31460.0,224.2017,224.3474,224.1471,224.2745,31460.0
2020-05-20 11:45:00,246.39,246.53,246.38,246.46,18536.0,224.3383,224.4657,224.3292,224.402,18536.0
2020-05-20 11:50:00,246.42,246.49,246.23,246.25,16176.0,224.3656,224.4293,224.1926,224.2108,16176.0
2020-05-20 11:55:00,246.23,246.31,246.15,246.2,14772.0,224.1926,224.2654,224.1198,224.1653,14772.0
2020-05-20 12:00:00,246.26,246.32,245.93,246.1,37031.0,224.2199,224.2745,223.9194,224.0742,37031.0
2020-05-20 12:05:00,246.1,246.19,245.75,245.79,20930.0,224.0742,224.1562,223.7556,223.792,20930.0
2020-05-20 12:10:00,245.79,245.8,245.6,245.75,41961.0,223.792,223.8011,223.619,223.7556,41961.0
2020-05-20 12:15:00,245.69,245.76,245.33,245.53,40025.0,223.7009,223.7647,223.3731,223.5552,40025.0
2020-05-20 12:20:00,245.55,245.6,245.21,245.22,45759.0,223.5735,223.619,223.2639,223.273,45759.0
2020-05-20 12:25:00,245.29,245.6,245.28,245.6,28626.0,223.3367,223.619,223.3276,223.619,28626.0
2020-05-20 12:30:00,245.62,245.64,245.43,245.57,11438.0,223.6372,223.6554,223.4642,223.5917,11438.0
2020-05-20 12:35:00,245.55,245.62,245.47,245.54,19771.0,223.5735,223.6372,223.5006,223.5644,19771.0
2020-05-20 12:40:00,245.55,245.57,245.11,245.19,34082.0,223.5735,223.5917,223.1728,223.2457,34082.0
2020-05-20 12:45:00,245.24,245.5,245.01,245.49,31798.0,223.2912,223.5279,223.0818,223.5188,31798.0
2020-05-20 12:50:00,245.51,245.68,245.51,245.54,17495.0,223.537,223.6918,223.537,223.5644,17495.0
2020-05-20 12:55:00,245.56,245.68,245.41,245.66,13483.0,223.5826,223.6918,223.446,223.6736,13483.0
2020-05-20 13:00:00,245.68,245.72,245.44,245.49,13862.0,223.6918,223.7282,223.4733,223.5188,13862.0
2020-05-20 13:05:00,245.52,245.57,245.04,245.06,28666.0,223.5461,223.5917,223.1091,223.1273,28666.0
2020-05-20 13:10:00,245.11,245.46,245.01,245.39,10530.0,223.1728,223.4915,223.0818,223.4278,10530.0
2020-05-20 13:15:00,245.31,245.31,245.21,245.28,10203.0,223.3549,223.3549,223.2639,223.3276,10203.0
2020-05-20 13:20:00,245.28,245.32,244.94,245.1,19606.0,223.3276,223.364,223.0181,223.1637,19606.0
2020-05-20 13:25:00,245.06,245.11,244.85,244.92,28120.0,223.1273,223.1728,222.9361,222.9998,28120.0
2020-05-20 13:30:00,244.97,245.16,244.9,244.95,21420.0,223.0454,223.2184,222.9816,223.0272,21420.0
2020-05-20 13:35:00,244.99,245.31,244.9,245.31,20129.0,223.0636,223.3549,222.9816,223.3549,20129.0
2020-05-20 13:40:00,245.32,245.45,245.22,245.45,13768.0,223.364,223.4824,223.273,223.4824,13768.0
2020-05-20 13:45:00,245.44,245.48,245.29,245.41,20069.0,223.4733,223.5097,223.3367,223.446,20069.0
2020-05-20 13:50:00,245.38,245.42,245.27,245.29,7017.0,223.4187,223.4551,223.3185,223.3367,7017.0
2020-05-20 13:55:00,245.28,245.32,245.17,245.24,8453.0,223.3276,223.364,223.2275,223.2912,8453.0
2020-05-20 14:00:00,245.21,245.38,244.85,245.23,31328.0,223.2639,223.4187,222.9361,223.2821,31328.0
2020-05-20 14:05:00,245.26,245.69,245.11,245.16,44983.0,223.3094,223.7009,223.1728,223.2184,44983.0
2020-05-20 14:10:00,245.1,245.36,244.94,245.04,22176.0,223.1637,223.4005,223.0181,223.1091,22176.0
2020-05-20 14:15:00,245.03,245.14,244.73,244.94,39395.0,223.1,223.2002,222.8268,223.0181,39395.0
2020-05-20 14:20:00,244.92,245.34,244.91,245.26,40371.0,222.9998,223.3823,222.9907,223.3094,40371.0
2020-05-20 14:25:00,245.25,245.25,245.1,245.15,15676.0,223.3003,223.3003,223.1637,223.2093,15676.0
2020-05-20 14:30:00,245.1,245.44,245.02,245.38,23271.0,223.1637,223.4733,223.0909,223.4187,23271.0
2020-05-20 14:35:00,245.37,245.55,245.32,245.4,8455.0,223.4096,223.5735,223.364,223.4369,8455.0
2020-05-20 14:40:00,245.38,245.51,245.33,245.49,9369.0,223.4187,223.537,223.3731,223.5188,9369.0
2020-05-20 14:45:00,245.55,245.83,245.42,245.77,22054.0,223.5735,223.8284,223.4551,223.7738,22054.0
2020-05-20 14:50:00,245.73,246.21,245.71,246.21,59248.0,223.7373,224.1744,223.7191,224.1744,59248.0
2020-05-20 14:55:00,246.15,246.15,245.94,245.95,26366.0,224.1198,224.1198,223.9286,223.9377,26366.0
2020-05-20 15:00:00,245.92,246.06,245.79,245.82,15262.0,223.9103,224.0378,223.792,223.8193,15262.0
2020-05-20 15:05:00,245.82,245.83,245.6,245.69,31639.0,223.8193,223.8284,223.619,223.7009,31639.0
2020-05-20 15:10:00,245.76,245.87,245.21,245.38,69271.0,223.7647,223.8648,223.2639,223.4187,69271.0
2020-05-20 15:15:00,245.38,245.54,245.26,245.53,20762.0,223.4187,223.5644,223.3094,223.5552,20762.0
2020-05-20 15:20:00,245.55,245.85,245.52,245.85,85234.0,223.5735,223.8466,223.5461,223.8466,85234.0
2020-05-20 15:25:00,245.79,245.99,245.63,245.97,90110.0,223.792,223.9741,223.6463,223.9559,90110.0
2020-05-20 15:30:00,245.94,246.02,245.66,245.72,48577.0,223.9286,224.0014,223.6736,223.7282,48577.0
2020-05-20 15:35:00,245.75,245.99,245.74,245.96,22257.0,223.7556,223.9741,223.7465,223.9468,22257.0
2020-05-20 15:40:00,245.92,246.03,245.75,246.02,51164.0,223.9103,224.0105,223.7556,224.0014,51164.0
2020-05-20 15:45:00,246.04,246.13,245.42,245.52,46801.0,224.0196,224.1015,223.4551,223.5461,46801.0
2020-05-20 15:50:00,245.47,245.62,245.12,245.5,107557.0,223.5006,223.6372,223.1819,223.5279,107557.0
2020-05-20 15:55:00,245.53,245.94,245.51,245.77,111768.0,223.5552,223.9286,223.537,223.7738,111768.0
2020-05-21 09:30:00,245.55,245.78,245.33,245.78,113953.0,223.5735,223.7829,223.3731,223.7829,113953.0
2020-05-21 09:35:00,245.79,246.45,245.75,246.44,60290.0,223.792,224.3929,223.7556,224.3838,60290.0
2020-05-21 09:40:00,246.41,246.74,246.22,246.66,53372.0,224.3565,224.657,224.1835,224.5841,53372.0
2020-05-21 09:45:00,246.68,246.74,246.47,246.63,94309.0,224.6023,224.657,224.4111,224.5568,94309.0
2020-05-21 09:50:00,246.58,246.63,246.02,246.18,72870.0,224.5113,224.5568,224.0014,224.1471,72870.0
2020-05-21 09:55:00,246.13,246.61,245.98,246.59,44007.0,224.1015,224.5386,223.965,224.5204,44007.0
2020-05-21 10:00:00,246.52,246.81,246.33,246.33,47442.0,224.4566,224.7207,224.2836,224.2836,47442.0
2020-05-21 10:05:00,246.37,246.65,246.19,246.59,29183.0,224.3201,224.575,224.1562,224.5204,29183.0
2020-05-21 10:10:00,246.59,246.96,246.59,246.83,42245.0,224.5204,224.8573,224.5204,224.7389,42245.0
2020-05-21 10:15:00,246.86,247.12,246.68,246.85,58262.0,224.7662,225.0029,224.6023,224.7571,58262.0
2020-05-21 10:20:00,246.92,247.38,246.87,247.33,50491.0,224.8208,225.2397,224.7753,225.1941,50491.0
2020-05-21 10:25:00,247.31,247.33,246.75,246.86,27425.0,225.1759,225.1941,224.6661,224.7662,27425.0
2020-05-21 10:30:00,246.84,246.84,246.05,246.2,64226.0,224.748,224.748,224.0287,224.1653,64226.0
2020-05-21 10:35:00,246.17,246.19,245.45,245.54,69279.0,224.138,224.1562,223.4824,223.5644,69279.0
2020-05-21 10:40:00,245.53,246.16,245.51,246.04,72604.0,223.5552,224.1289,223.537,224.0196,72604.0
2020-05-21 10:45:00,246.0,246.07,245.77,245.8,29648.0,223.9832,224.0469,223.7738,223.8011,29648.0
2020-05-21 10:50:00,245.77,245.94,245.64,245.75,24077.0,223.7738,223.9286,223.6554,223.7556,24077.0
2020-05-21 10:55:00,245.75,246.07,245.71,245.75,18611.0,223.7556,224.0469,223.7191,223.7556,18611.0
2020-05-21 11:00:00,245.72,245.72,244.87,244.93,45666.0,223.7282,223.7282,222.9543,223.0089,45666.0
2020-05-21 11:05:00,244.98,245.02,244.62,244.87,44932.0,223.0545,223.0909,222.7267,222.9543,44932.0
2020-05-21 11:10:00,244.82,245.0,244.72,244.94,20706.0,222.9088,223.0727,222.8177,223.0181,20706.0
2020-05-21 11:15:00,244.87,244.87,244.12,244.27,51435.0,222.9543,222.9543,222.2714,222.408,51435.0
2020-05-21 11:20:00,244.34,244.54,244.0,244.15,50275.0,222.4717,222.6538,222.1622,222.2988,50275.0
2020-05-21 11:25:00,244.13,244.36,243.88,244.36,40309.0,222.2805,222.49,222.0529,222.49,40309.0
2020-05-21 11:30:00,244.38,244.72,244.3,244.53,33798.0,222.5082,222.8177,222.4353,222.6447,33798.0
2020-05-21 11:35:00,244.53,245.02,244.5,245.01,34222.0,222.6447,223.0909,222.6174,223.0818,34222.0
2020-05-21 11:40:00,245.04,245.25,245.0,245.15,42059.0,223.1091,223.3003,223.0727,223.2093,42059.0
2020-05-21 11:45:00,245.16,245.3,244.95,244.99,50044.0,223.2184,223.3458,223.0272,223.0636,50044.0
2020-05-21 11:50:00,245.06,245.24,244.97,245.05,25023.0,223.1273,223.2912,223.0454,223.1182,25023.0
2020-05-21 11:55:00,245.13,245.18,244.91,244.91,8554.0,223.191,223.2366,222.9907,222.9907,8554.0
2020-05-21 12:00:00,244.98,245.6,244.98,245.55,61388.0,223.0545,223.619,223.0545,223.5735,61388.0
2020-05-21 12:05:00,245.52,245.8,245.51,245.62,45681.0,223.5461,223.8011,223.537,223.6372,45681.0
2020-05-21 12:10:00,245.59,245.59,245.29,245.58,18869.0,223.6099,223.6099,223.3367,223.6008,18869.0
2020-05-21 12:15:00,245.57,245.67,245.3,245.36,43880.0,223.5917,223.6827,223.3458,223.4005,43880.0
2020-05-21 12:20:00,245.36,245.47,245.25,245.44,21226.0,223.4005,223.5006,223.3003,223.4733,21226.0
2020-05-21 12:25:00,245.5,245.74,245.24,245.24,26081.0,223.5279,223.7465,223.2912,223.2912,26081.0
2020-05-21 12:30:00,245.21,245.25,244.97,244.98,29673.0,223.2639,223.3003,223.0454,223.0545,29673.0
2020-05-21 12:35:00,245.03,245.14,244.6,244.62,41708.0,223.1,223.2002,222.7085,222.7267,41708.0
2020-05-21 12:40:00,244.67,245.16,244.67,245.04,10466.0,222.7722,223.2184,222.7722,223.1091,10466.0
2020-05-21 12:45:00,245.03,245.32,244.93,245.22,19940.0,223.1,223.364,223.0089,223.273,19940.0
2020-05-21 12:50:00,245.12,245.25,244.9,245.19,19190.0,223.1819,223.3003,222.9816,223.2457,19190.0
2020-05-21 12:55:00,245.15,245.15,244.87,244.97,24182.0,223.2093,223.2093,222.9543,223.0454,24182.0
2020-05-21 13:00:00,245.01,245.69,244.78,245.54,73285.0,223.0818,223.7009,222.8724,223.5644,73285.0
2020-05-21 13:05:00,245.41,245.49,245.14,245.18,18278.0,223.446,223.5188,223.2002,223.2366,18278.0
2020-05-21 13:10:00,245.26,245.48,245.23,245.32,25521.0,223.3094,223.5097,223.2821,223.364,25521.0
2020-05-21 13:15:00,245.29,245.49,245.2,245.24,11587.0,223.3367,223.5188,223.2548,223.2912,11587.0
2020-05-21 13:20:00,245.26,245.26,244.96,245.17,29372.0,223.3094,223.3094,223.0363,223.2275,29372.0
2020-05-21 13:25:00,245.18,245.25,244.99,245.2,18233.0,223.2366,223.3003,223.0636,223.2548,18233.0
2020-05-21 13:30:00,245.17,245.2,244.86,245.14,16625.0,223.2275,223.2548,222.9452,223.2002,16625.0
2020-05-21 13:35:00,245.09,245.29,244.86,245.08,24517.0,223.1546,223.3367,222.9452,223.1455,24517.0
2020-05-21 13:40:00,245.03,245.15,244.86,245.07,19051.0,223.1,223.2093,222.9452,223.1364,19051.0
2020-05-21 13:45:00,245.05,245.27,244.96,245.21,10568.0,223.1182,223.3185,223.0363,223.2639,10568.0
2020-05-21 13:50:00,245.22,245.33,245.19,245.21,17605.0,223.273,223.3731,223.2457,223.2639,17605.0
2020-05-21 13:55:00,245.23,245.36,245.11,245.23,14108.0,223.2821,223.4005,223.1728,223.2821,14108.0
2020-05-21 14:00:00,245.26,245.57,245.16,245.55,39545.0,223.3094,223.5917,223.2184,223.5735,39545.0
2020-05-21 14:05:00,245.52,245.57,245.39,245.53,9369.0,223.5461,223.5917,223.4278,223.5552,9369.0
2020-05-21 14:10:00,245.52,245.56,245.4,245.46,17100.0,223.5461,223.5826,223.4369,223.4915,17100.0
2020-05-21 14:15:00,245.49,245.53,245.39,245.41,35060.0,223.5188,223.5552,223.4278,223.446,35060.0
2020-05-21 14:20:00,245.43,245.67,245.43,245.63,18944.0,223.4642,223.6827,223.4642,223.6463,18944.0
2020-05-21 14:25:00,245.62,245.62,245.41,245.52,10356.0,223.6372,223.6372,223.446,223.5461,10356.0
2020-05-21 14:30:00,245.58,245.63,245.39,245.43,14989.0,223.6008,223.6463,223.4278,223.4642,14989.0
2020-05-21 14:35:00,245.39,245.39,244.7,244.83,74166.0,223.4278,223.4278,222.7995,222.9179,74166.0
2020-05-21 14:40:00,244.86,245.03,244.85,244.96,8406.0,222.9452,223.1,222.9361,223.0363,8406.0
2020-05-21 14:45:00,244.93,244.93,244.5,244.59,25477.0,223.0089,223.0089,222.6174,222.6994,25477.0
2020-05-21 14:50:00,244.63,244.86,244.44,244.86,31624.0,222.7358,222.9452,222.5628,222.9452,31624.0
2020-05-21 14:55:00,244.78,245.01,244.74,244.74,13265.0,222.8724,223.0818,222.8359,222.8359,13265.0
2020-05-21 15:00:00,244.74,245.3,244.74,245.01,58433.0,222.8359,223.3458,222.8359,223.0818,58433.0
2020-05-21 15:05:00,244.99,245.09,244.91,245.09,26987.0,223.0636,223.1546,222.9907,223.1546,26987.0
2020-05-21 15:10:00,245.02,245.2,244.79,245.18,29936.0,223.0909,223.2548,222.8815,223.2366,29936.0
2020-05-21 15:15:00,245.16,245.41,245.07,245.36,50183.0,223.2184,223.446,223.1364,223.4005,50183.0
2020-05-21 15:20:00,245.37,245.44,245.27,245.36,15167.0,223.4096,223.4733,223.3185,223.4005,15167.0
2020-05-21 15:25:00,245.45,245.48,245.21,245.28,36723.0,223.4824,223.5097,223.2639,223.3276,36723.0
2020-05-21 15:30:00,245.26,245.38,244.88,245.03,25560.0,223.3094,223.4187,222.9634,223.1,25560.0
2020-05-21 15:35:00,245.01,245.24,244.77,245.19,41982.0,223.0818,223.2912,222.8633,223.2457,41982.0
2020-05-21 15:40:00,245.14,245.34,244.92,245.34,19373.0,223.2002,223.3823,222.9998,223.3823,19373.0
2020-05-21 15:45:00,245.32,245.33,244.99,245.18,44014.0,223.364,223.3731,223.0636,223.2366,44014.0
2020-05-21 15:50:00,245.24,245.32,244.76,244.83,52553.0,223.2912,223.364,222.8542,222.9179,52553.0
2020-05-21 15:55:00,244.82,245.18,244.8,244.95,141323.0,222.9088,223.2366,222.8906,223.0272,141323.0
2020-05-22 09:30:00,244.83,244.96,244.08,244.29,92861.0,222.9179,223.0363,222.235,222.4262,92861.0
2020-05-22 09:35:00,244.27,244.27,243.75,243.77,105691.0,222.408,222.408,221.9346,221.9528,105691.0
2020-05-22 09:40:00,243.72,244.02,243.58,243.69,84887.0,221.9072,222.1804,221.7798,221.8799,84887.0
2020-05-22 09:45:00,243.68,244.25,243.61,244.25,40604.0,221.8708,222.3898,221.8071,222.3898,40604.0
2020-05-22 09:50:00,244.23,244.23,243.79,244.12,52189.0,222.3716,222.3716,221.971,222.2714,52189.0
2020-05-22 09:55:00,244.19,244.31,243.86,243.99,14233.0,222.3352,222.4444,222.0347,222.1531,14233.0
2020-05-22 10:00:00,243.98,244.06,243.59,243.81,23084.0,222.144,222.2168,221.7889,221.9892,23084.0
2020-05-22 10:05:00,243.82,243.86,243.46,243.72,36474.0,221.9983,222.0347,221.6705,221.9072,36474.0
2020-05-22 10:10:00,243.58,243.74,243.23,243.32,25275.0,221.7798,221.9254,221.4611,221.543,25275.0
2020-05-22 10:15:00,243.27,243.75,243.17,243.64,22937.0,221.4975,221.9346,221.4065,221.8344,22937.0
2020-05-22 10:20:00,243.65,244.01,243.64,243.84,25727.0,221.8435,222.1713,221.8344,222.0165,25727.0
2020-05-22 10:25:00,243.79,244.15,243.73,244.15,28089.0,221.971,222.2988,221.9163,222.2988,28089.0
2020-05-22 10:30:00,244.22,244.37,244.07,244.26,27345.0,222.3625,222.4991,222.2259,222.3989,27345.0
2020-05-22 10:35:00,244.26,244.26,243.95,244.23,24487.0,222.3989,222.3989,222.1167,222.3716,24487.0
2020-05-22 10:40:00,244.3,244.42,243.99,244.05,19144.0,222.4353,222.5446,222.1531,222.2077,19144.0
2020-05-22 10:45:00,244.12,244.25,243.77,243.77,10986.0,222.2714,222.3898,221.9528,221.9528,10986.0
2020-05-22 10:50:00,243.73,243.96,243.65,243.76,13311.0,221.9163,222.1258,221.8435,221.9437,13311.0
2020-05-22 10:55:00,243.69,243.69,243.31,243.41,19902.0,221.8799,221.8799,221.5339,221.625,19902.0
2020-05-22 11:00:00,243.33,243.65,243.31,243.55,42056.0,221.5521,221.8435,221.5339,221.7525,42056.0
2020-05-22 11:05:00,243.54,243.7,243.42,243.64,9920.0,221.7433,221.889,221.6341,221.8344,9920.0
2020-05-22 11:10:00,243.62,243.63,243.46,243.59,11849.0,221.8162,221.8253,221.6705,221.7889,11849.0
2020-05-22 11:15:00,243.68,243.82,243.52,243.77,14592.0,221.8708,221.9983,221.7251,221.9528,14592.0
2020-05-22 11:20:00,243.76,243.76,243.4,243.42,20095.0,221.9437,221.9437,221.6159,221.6341,20095.0
2020-05-22 11:25:00,243.41,243.73,243.25,243.63,15988.0,221.625,221.9163,221.4793,221.8253,15988.0
2020-05-22 11:30:00,243.65,243.75,243.48,243.67,13385.0,221.8435,221.9346,221.6887,221.8617,13385.0
2020-05-22 11:35:00,243.67,243.95,243.62,243.84,17930.0,221.8617,222.1167,221.8162,222.0165,17930.0
2020-05-22 11:40:00,243.88,243.94,243.75,243.75,43407.0,222.0529,222.1075,221.9346,221.9346,43407.0
2020-05-22 11:45:00,243.87,243.87,243.73,243.81,4948.0,222.0438,222.0438,221.9163,221.9892,4948.0
2020-05-22 11:50:00,243.76,243.9,243.76,243.89,4310.0,221.9437,222.0711,221.9437,222.062,4310.0
2020-05-22 11:55:00,243.86,243.88,243.66,243.75,9646.0,222.0347,222.0529,221.8526,221.9346,9646.0
2020-05-22 12:00:00,243.79,243.91,243.72,243.78,15217.0,221.971,222.0802,221.9072,221.9619,15217.0
2020-05-22 12:05:00,243.77,243.86,243.6,243.68,17050.0,221.9528,222.0347,221.798,221.8708,17050.0
2020-05-22 12:10:00,243.66,243.66,243.44,243.45,33839.0,221.8526,221.8526,221.6523,221.6614,33839.0
2020-05-22 12:15:00,243.51,243.62,243.44,243.62,8785.0,221.716,221.8162,221.6523,221.8162,8785.0
2020-05-22 12:20:00,243.64,243.73,243.57,243.71,11240.0,221.8344,221.9163,221.7707,221.8981,11240.0
2020-05-22 12:25:00,243.69,243.71,243.6,243.64,12372.0,221.8799,221.8981,221.798,221.8344,12372.0
2020-05-22 12:30:00,243.7,243.9,243.69,243.86,21944.0,221.889,222.0711,221.8799,222.0347,21944.0
2020-05-22 12:35:00,243.89,244.27,243.88,244.11,29440.0,222.062,222.408,222.0529,222.2623,29440.0
2020-05-22 12:40:00,244.12,244.23,244.09,244.18,11567.0,222.2714,222.3716,222.2441,222.3261,11567.0
2020-05-22 12:45:00,244.19,244.25,243.95,243.95,48444.0,222.3352,222.3898,222.1167,222.1167,48444.0
2020-05-22 12:50:00,244.02,244.02,243.92,243.96,8263.0,222.1804,222.1804,222.0893,222.1258,8263.0
2020-05-22 12:55:00,244.01,244.15,243.93,244.02,19907.0,222.1713,222.2988,222.0984,222.1804,19907.0
2020-05-22 13:00:00,243.99,244.16,243.99,244.07,12184.0,222.1531,222.3079,222.1531,222.2259,12184.0
2020-05-22 13:05:00,244.09,244.09,243.9,243.9,12963.0,222.2441,222.2441,222.0711,222.0711,12963.0
2020-05-22 13:10:00,243.9,243.99,243.9,243.9,9271.0,222.0711,222.1531,222.0711,222.0711,9271.0
2020-05-22 13:15:00,243.87,244.05,243.87,243.99,4031.0,222.0438,222.2077,222.0438,222.1531,4031.0
2020-05-22 13:20:00,243.99,244.26,243.98,244.26,12090.0,222.1531,222.3989,222.144,222.3989,12090.0
2020-05-22 13:25:00,244.25,244.33,244.12,244.15,18696.0,222.3898,222.4626,222.2714,222.2988,18696.0
2020-05-22 13:30:00,244.18,244.26,244.12,244.13,17231.0,222.3261,222.3989,222.2714,222.2805,17231.0
2020-05-22 13:35:00,244.13,244.18,244.06,244.1,15201.0,222.2805,222.3261,222.2168,222.2532,15201.0
2020-05-22 13:40:00,244.09,244.18,244.03,244.15,9210.0,222.2441,222.3261,222.1895,222.2988,9210.0
2020-05-22 13:45:00,244.19,244.27,244.09,244.09,27179.0,222.3352,222.408,222.2441,222.2441,27179.0
2020-05-22 13:50:00,244.1,244.14,243.97,244.03,8630.0,222.2532,222.2896,222.1349,222.1895,8630.0
2020-05-22 13:55:00,244.05,244.34,244.05,244.27,14765.0,222.2077,222.4717,222.2077,222.408,14765.0
2020-05-22 14:00:00,244.3,244.7,244.24,244.7,31379.0,222.4353,222.7995,222.3807,222.7995,31379.0
2020-05-22 14:05:00,244.72,244.86,244.66,244.84,19284.0,222.8177,222.9452,222.7631,222.927,19284.0
2020-05-22 14:10:00,244.8,244.85,244.73,244.73,6099.0,222.8906,222.9361,222.8268,222.8268,6099.0
2020-05-22 14:15:00,244.73,244.75,244.61,244.61,8524.0,222.8268,222.8451,222.7176,222.7176,8524.0
2020-05-22 14:20:00,244.62,244.66,244.52,244.56,9805.0,222.7267,222.7631,222.6356,222.6721,9805.0
2020-05-22 14:25:00,244.61,244.64,244.5,244.55,9983.0,222.7176,222.7449,222.6174,222.663,9983.0
2020-05-22 14:30:00,244.56,244.68,244.5,244.68,15216.0,222.6721,222.7813,222.6174,222.7813,15216.0
2020-05-22 14:35:00,244.7,244.8,244.56,244.77,17310.0,222.7995,222.8906,222.6721,222.8633,17310.0
2020-05-22 14:40:00,244.74,244.8,244.36,244.37,61433.0,222.8359,222.8906,222.49,222.4991,61433.0
2020-05-22 14:45:00,244.4,244.48,244.34,244.47,17477.0,222.5264,222.5992,222.4717,222.5901,17477.0
2020-05-22 14:50:00,244.46,244.49,244.31,244.37,10958.0,222.581,222.6083,222.4444,222.4991,10958.0
2020-05-22 14:55:00,244.39,244.58,244.39,244.52,11817.0,222.5173,222.6903,222.5173,222.6356,11817.0
2020-05-22 15:00:00,244.51,244.6,244.44,244.58,16419.0,222.6265,222.7085,222.5628,222.6903,16419.0
2020-05-22 15:05:00,244.57,244.81,244.52,244.81,51960.0,222.6812,222.8997,222.6356,222.8997,51960.0
2020-05-22 15:10:00,244.8,244.81,244.54,244.54,37340.0,222.8906,222.8997,222.6538,222.6538,37340.0
2020-05-22 15:15:00,244.54,244.58,244.32,244.32,33628.0,222.6538,222.6903,222.4535,222.4535,33628.0
2020-05-22 15:20:00,244.33,244.41,243.92,244.16,107874.0,222.4626,222.5355,222.0893,222.3079,107874.0
2020-05-22 15:25:00,244.15,244.15,243.95,244.12,14179.0,222.2988,222.2988,222.1167,222.2714,14179.0
2020-05-22 15:30:00,244.13,244.49,244.04,244.37,36679.0,222.2805,222.6083,222.1986,222.4991,36679.0
2020-05-22 15:35:00,244.28,244.4,244.24,244.34,12897.0,222.4171,222.5264,222.3807,222.4717,12897.0
2020-05-22 15:40:00,244.38,244.57,244.11,244.53,46549.0,222.5082,222.6812,222.2623,222.6447,46549.0
2020-05-22 15:45:00,244.52,244.75,244.52,244.7,32085.0,222.6356,222.8451,222.6356,222.7995,32085.0
2020-05-22 15:50:00,244.74,244.79,244.47,244.68,64937.0,222.8359,222.8815,222.5901,222.7813,64937.0
2020-05-22 15:55:00,244.66,245.1,244.51,244.87,196787.0,222.7631,223.1637,222.6265,222.9543,196787.0
2020-05-26 09:30:00,250.93,251.11,250.45,250.52,298185.0,228.4719,228.6358,228.0349,228.0986,298185.0
2020-05-26 09:35:00,250.47,250.76,250.27,250.34,57850.0,228.0531,228.3172,227.871,227.9348,57850.0
2020-05-26 09:40:00,250.39,251.01,250.36,250.98,149722.0,227.9803,228.5448,227.953,228.5175,149722.0
2020-05-26 09:45:00,251.0,251.2,250.82,251.11,105780.0,228.5357,228.7178,228.3718,228.6358,105780.0
2020-05-26 09:50:00,251.08,251.22,250.94,250.97,70752.0,228.6085,228.736,228.4811,228.5084,70752.0
2020-05-26 09:55:00,250.95,251.19,250.56,250.67,96009.0,228.4902,228.7087,228.1351,228.2352,96009.0
2020-05-26 10:00:00,250.64,250.9,250.58,250.81,37900.0,228.2079,228.4446,228.1533,228.3627,37900.0
2020-05-26 10:05:00,250.82,250.87,250.24,250.33,69708.0,228.3718,228.4173,227.8437,227.9256,69708.0
2020-05-26 10:10:00,250.35,250.58,250.22,250.52,45226.0,227.9439,228.1533,227.8255,228.0986,45226.0
2020-05-26 10:15:00,250.6,250.78,250.45,250.78,83163.0,228.1715,228.3354,228.0349,228.3354,83163.0
2020-05-26 10:20:00,250.76,250.86,250.58,250.68,39242.0,228.3172,228.4082,228.1533,228.2443,39242.0
2020-05-26 10:25:00,250.69,251.04,250.6,251.04,25643.0,228.2534,228.5721,228.1715,228.5721,25643.0
2020-05-26 10:30:00,251.04,251.15,250.96,251.08,26410.0,228.5721,228.6723,228.4993,228.6085,26410.0
2020-05-26 10:35:00,251.1,251.2,250.92,250.97,21202.0,228.6267,228.7178,228.4628,228.5084,21202.0
2020-05-26 10:40:00,251.06,251.08,250.84,250.89,57830.0,228.5903,228.6085,228.39,228.4355,57830.0
2020-05-26 10:45:00,250.91,251.12,250.87,250.96,32469.0,228.4537,228.6449,228.4173,228.4993,32469.0
2020-05-26 10:50:00,250.98,251.41,250.98,251.33,44443.0,228.5175,228.909,228.5175,228.8361,44443.0
2020-05-26 10:55:00,251.32,251.42,251.25,251.35,44611.0,228.827,228.9181,228.7633,228.8544,44611.0
2020-05-26 11:00:00,251.35,251.62,251.31,251.54,47554.0,228.8544,229.1002,228.8179,229.0274,47554.0
2020-05-26 11:05:00,251.48,251.71,251.4,251.5,25648.0,228.9727,229.1821,228.8999,228.9909,25648.0
2020-05-26 11:10:00,251.46,251.56,251.28,251.54,42635.0,228.9545,229.0456,228.7906,229.0274,42635.0
2020-05-26 11:15:00,251.52,251.68,251.37,251.61,43304.0,229.0091,229.1548,228.8726,229.0911,43304.0
2020-05-26 11:20:00,251.61,251.7,251.38,251.39,60185.0,229.0911,229.173,228.8817,228.8908,60185.0
2020-05-26 11:25:00,251.42,251.42,250.81,251.17,74995.0,228.9181,228.9181,228.3627,228.6905,74995.0
2020-05-26 11:30:00,251.15,251.15,250.92,250.97,45683.0,228.6723,228.6723,228.4628,228.5084,45683.0
2020-05-26 11:35:00,250.98,251.02,250.83,251.0,39074.0,228.5175,228.5539,228.3809,228.5357,39074.0
2020-05-26 11:40:00,251.02,251.07,250.65,250.67,56924.0,228.5539,228.5994,228.217,228.2352,56924.0
2020-05-26 11:45:00,250.65,250.78,250.45,250.69,28242.0,228.217,228.3354,228.0349,228.2534,28242.0
2020-05-26 11:50:00,250.67,250.88,250.66,250.77,11156.0,228.2352,228.4264,228.2261,228.3263,11156.0
2020-05-26 11:55:00,250.74,250.85,250.62,250.85,7840.0,228.299,228.3991,228.1897,228.3991,7840.0
2020-05-26 12:00:00,250.84,250.9,250.68,250.8,17770.0,228.39,228.4446,228.2443,228.3536,17770.0
2020-05-26 12:05:00,250.74,250.82,250.67,250.76,15462.0,228.299,228.3718,228.2352,228.3172,15462.0
2020-05-26 12:10:00,250.78,250.96,250.76,250.92,13135.0,228.3354,228.4993,228.3172,228.4628,13135.0
2020-05-26 12:15:00,250.94,250.95,250.62,250.66,26643.0,228.4811,228.4902,228.1897,228.2261,26643.0
2020-05-26 12:20:00,250.56,250.74,250.42,250.54,34424.0,228.1351,228.299,228.0076,228.1169,34424.0
2020-05-26 12:25:00,250.59,250.66,250.54,250.64,25089.0,228.1624,228.2261,228.1169,228.2079,25089.0
2020-05-26 12:30:00,250.64,250.86,250.64,250.81,19105.0,228.2079,228.4082,228.2079,228.3627,19105.0
2020-05-26 12:35:00,250.79,251.17,250.79,251.17,30305.0,228.3445,228.6905,228.3445,228.6905,30305.0
2020-05-26 12:40:00,251.14,251.23,251.11,251.21,15057.0,228.6632,228.7451,228.6358,228.7269,15057.0
2020-05-26 12:45:00,251.21,251.24,251.12,251.19,25973.0,228.7269,228.7542,228.6449,228.7087,25973.0
2020-05-26 12:50:00,251.21,251.35,251.2,251.25,24821.0,228.7269,228.8544,228.7178,228.7633,24821.0
2020-05-26 12:55:00,251.27,251.45,251.24,251.43,29695.0,228.7815,228.9454,228.7542,228.9272,29695.0
2020-05-26 13:00:00,251.44,251.52,251.4,251.49,33565.0,228.9363,229.0091,228.8999,228.9818,33565.0
2020-05-26 13:05:00,251.5,251.6,251.44,251.52,58068.0,228.9909,229.082,228.9363,229.0091,58068.0
2020-05-26 13:10:00,251.54,251.59,251.39,251.59,14830.0,229.0274,229.0729,228.8908,229.0729,14830.0
2020-05-26 13:15:00,251.57,251.64,251.52,251.57,29460.0,229.0547,229.1184,229.0091,229.0547,29460.0
2020-05-26 13:20:00,251.56,251.7,251.48,251.66,32874.0,229.0456,229.173,228.9727,229.1366,32874.0
2020-05-26 13:25:00,251.65,251.85,251.64,251.83,54649.0,229.1275,229.3096,229.1184,229.2914,54649.0
2020-05-26 13:30:00,251.81,251.82,251.53,251.55,17004.0,229.2732,229.2823,229.0182,229.0365,17004.0
2020-05-26 13:35:00,251.58,251.62,251.48,251.59,44484.0,229.0638,229.1002,228.9727,229.0729,44484.0
2020-05-26 13:40:00,251.56,251.69,251.52,251.69,14760.0,229.0456,229.1639,229.0091,229.1639,14760.0
2020-05-26 13:45:00,251.68,251.68,251.52,251.54,14772.0,229.1548,229.1548,229.0091,229.0274,14772.0
2020-05-26 13:50:00,251.55,251.7,251.54,251.67,16609.0,229.0365,229.173,229.0274,229.1457,16609.0
2020-05-26 13:55:00,251.7,251.73,251.59,251.59,9777.0,229.173,229.2004,229.0729,229.0729,9777.0
2020-05-26 14:00:00,251.53,251.78,251.5,251.67,16681.0,229.0182,229.2459,228.9909,229.1457,16681.0
2020-05-26 14:05:00,251.69,251.76,251.57,251.67,26260.0,229.1639,229.2277,229.0547,229.1457,26260.0
2020-05-26 14:10:00,251.68,251.79,251.6,251.66,18733.0,229.1548,229.255,229.082,229.1366,18733.0
2020-05-26 14:15:00,251.66,251.72,251.62,251.7,12404.0,229.1366,229.1912,229.1002,229.173,12404.0
2020-05-26 14:20:00,251.75,252.02,251.71,251.89,46545.0,229.2186,229.4644,229.1821,229.346,46545.0
2020-05-26 14:25:00,251.89,251.91,251.74,251.76,16403.0,229.346,229.3642,229.2095,229.2277,16403.0
2020-05-26 14:30:00,251.77,251.79,251.54,251.57,22307.0,229.2368,229.255,229.0274,229.0547,22307.0
2020-05-26 14:35:00,251.58,251.68,251.53,251.57,14325.0,229.0638,229.1548,229.0182,229.0547,14325.0
2020-05-26 14:40:00,251.56,251.57,251.33,251.41,24021.0,229.0456,229.0547,228.8361,228.909,24021.0
2020-05-26 14:45:00,251.41,251.67,251.26,251.34,486509.0,228.909,229.1457,228.7724,228.8453,486509.0
2020-05-26 14:50:00,251.36,251.47,251.34,251.34,19864.0,228.8635,228.9636,228.8453,228.8453,19864.0
2020-05-26 14:55:00,251.31,251.57,251.31,251.52,32793.0,228.8179,229.0547,228.8179,229.0091,32793.0
2020-05-26 15:00:00,251.5,251.62,251.17,251.27,30661.0,228.9909,229.1002,228.6905,228.7815,30661.0
2020-05-26 15:05:00,251.31,251.47,251.28,251.42,20367.0,228.8179,228.9636,228.7906,228.9181,20367.0
2020-05-26 15:10:00,251.41,251.59,251.41,251.53,25103.0,228.909,229.0729,228.909,229.0182,25103.0
2020-05-26 15:15:00,251.52,251.58,251.23,251.43,27156.0,229.0091,229.0638,228.7451,228.9272,27156.0
2020-05-26 15:20:00,251.45,251.74,251.34,251.73,30960.0,228.9454,229.2095,228.8453,229.2004,30960.0
2020-05-26 15:25:00,251.68,251.72,251.51,251.59,51313.0,229.1548,229.1912,229.0,229.0729,51313.0
2020-05-26 15:30:00,251.63,251.76,250.72,251.03,93761.0,229.1093,229.2277,228.2807,228.563,93761.0
2020-05-26 15:35:00,251.07,251.38,250.96,250.97,74118.0,228.5994,228.8817,228.4993,228.5084,74118.0
2020-05-26 15:40:00,250.93,250.94,250.25,250.4,58925.0,228.4719,228.4811,227.8528,227.9894,58925.0
2020-05-26 15:45:00,250.42,250.55,250.01,250.17,147373.0,228.0076,228.126,227.6343,227.78,147373.0
2020-05-26 15:50:00,250.23,250.67,249.93,250.01,195083.0,227.8346,228.2352,227.5614,227.6343,195083.0
2020-05-26 15:55:00,250.0,250.31,249.88,250.25,305829.0,227.6252,227.9074,227.5159,227.8528,305829.0
2020-05-27 09:30:00,253.72,253.84,253.2,253.32,183831.0,231.0122,231.1215,230.5388,230.648,183831.0
2020-05-27 09:35:00,253.37,253.75,253.2,253.2,93811.0,230.6936,231.0396,230.5388,230.5388,93811.0
2020-05-27 09:40:00,253.22,253.4,252.95,253.38,109642.0,230.557,230.7209,230.3112,230.7027,109642.0
2020-05-27 09:45:00,253.39,253.39,252.91,252.92,79264.0,230.7118,230.7118,230.2747,230.2838,79264.0
2020-05-27 09:50:00,252.96,253.1,252.13,252.21,87539.0,230.3203,230.4477,229.5646,229.6374,87539.0
2020-05-27 09:55:00,252.24,252.66,252.2,252.52,70037.0,229.6647,230.0471,229.6283,229.9196,70037.0
2020-05-27 10:00:00,252.45,252.56,251.96,252.21,69387.0,229.8559,229.9561,229.4098,229.6374,69387.0
2020-05-27 10:05:00,252.26,252.62,252.23,252.48,45555.0,229.6829,230.0107,229.6556,229.8832,45555.0
2020-05-27 10:10:00,252.53,253.03,252.47,253.0,118325.0,229.9288,230.384,229.8741,230.3567,118325.0
2020-05-27 10:15:00,253.0,253.2,252.93,253.12,55816.0,230.3567,230.5388,230.293,230.4659,55816.0
2020-05-27 10:20:00,253.18,253.25,252.44,252.8,69729.0,230.5206,230.5843,229.8468,230.1746,69729.0
2020-05-27 10:25:00,252.78,252.91,252.62,252.7,17744.0,230.1564,230.2747,230.0107,230.0835,17744.0
2020-05-27 10:30:00,252.55,252.66,251.9,252.03,32805.0,229.947,230.0471,229.3551,229.4735,32805.0
2020-05-27 10:35:00,252.01,252.14,251.88,251.94,56445.0,229.4553,229.5737,229.3369,229.3916,56445.0
2020-05-27 10:40:00,251.95,251.95,251.09,251.59,59359.0,229.4007,229.4007,228.6176,229.0729,59359.0
2020-05-27 10:45:00,251.58,251.58,250.39,250.41,70328.0,229.0638,229.0638,227.9803,227.9985,70328.0
2020-05-27 10:50:00,250.48,251.13,250.33,250.98,52837.0,228.0622,228.654,227.9256,228.5175,52837.0
2020-05-27 10:55:00,250.91,251.42,250.74,251.38,94326.0,228.4537,228.9181,228.299,228.8817,94326.0
2020-05-27 11:00:00,251.46,251.82,251.07,251.75,38908.0,228.9545,229.2823,228.5994,229.2186,38908.0
2020-05-27 11:05:00,251.73,252.04,251.53,251.8,128936.0,229.2004,229.4826,229.0182,229.2641,128936.0
2020-05-27 11:10:00,251.74,252.03,251.7,251.78,20499.0,229.2095,229.4735,229.173,229.2459,20499.0
2020-05-27 11:15:00,251.75,252.08,251.37,252.02,37059.0,229.2186,229.519,228.8726,229.4644,37059.0
2020-05-27 11:20:00,251.98,251.99,251.52,251.53,20592.0,229.428,229.4371,229.0091,229.0182,20592.0
2020-05-27 11:25:00,251.61,252.08,251.56,252.08,16263.0,229.0911,229.519,229.0456,229.519,16263.0
2020-05-27 11:30:00,252.03,252.24,252.0,252.22,18669.0,229.4735,229.6647,229.4462,229.6465,18669.0
2020-05-27 11:35:00,252.24,252.37,250.89,251.36,116677.0,229.6647,229.7831,228.4355,228.8635,116677.0
2020-05-27 11:40:00,251.38,251.68,251.38,251.63,107436.0,228.8817,229.1548,228.8817,229.1093,107436.0
2020-05-27 11:45:00,251.63,252.4,251.63,252.37,63584.0,229.1093,229.8104,229.1093,229.7831,63584.0
2020-05-27 11:50:00,252.33,252.37,252.11,252.36,24620.0,229.7467,229.7831,229.5463,229.774,24620.0
2020-05-27 11:55:00,252.33,252.6,252.21,252.54,26710.0,229.7467,229.9925,229.6374,229.9379,26710.0
2020-05-27 12:00:00,252.6,252.88,252.39,252.67,47854.0,229.9925,230.2474,229.8013,230.0562,47854.0
2020-05-27 12:05:00,252.71,253.04,252.59,252.95,41584.0,230.0926,230.3931,229.9834,230.3112,41584.0
2020-05-27 12:10:00,252.94,253.09,252.83,252.89,39331.0,230.3021,230.4386,230.2019,230.2565,39331.0
2020-05-27 12:15:00,252.97,253.15,252.84,253.06,44337.0,230.3294,230.4933,230.211,230.4113,44337.0
2020-05-27 12:20:00,253.07,253.1,252.79,252.85,46361.0,230.4204,230.4477,230.1655,230.2201,46361.0
2020-05-27 12:25:00,252.9,253.05,252.56,252.62,85996.0,230.2656,230.4022,229.9561,230.0107,85996.0
2020-05-27 12:30:00,252.6,252.83,252.44,252.75,28949.0,229.9925,230.2019,229.8468,230.1291,28949.0
2020-05-27 12:35:00,252.73,252.83,252.66,252.75,17367.0,230.1109,230.2019,230.0471,230.1291,17367.0
2020-05-27 12:40:00,252.77,252.85,252.57,252.71,13883.0,230.1473,230.2201,229.9652,230.0926,13883.0
2020-05-27 12:45:00,252.75,253.02,252.75,252.87,38494.0,230.1291,230.3749,230.1291,230.2383,38494.0
2020-05-27 12:50:00,252.87,253.0,252.87,252.93,28720.0,230.2383,230.3567,230.2383,230.293,28720.0
2020-05-27 12:55:00,252.89,252.93,252.7,252.79,18465.0,230.2565,230.293,230.0835,230.1655,18465.0
2020-05-27 13:00:00,252.77,252.9,252.15,252.84,85281.0,230.1473,230.2656,229.5828,230.211,85281.0
2020-05-27 13:05:00,252.8,253.01,252.8,252.8,110064.0,230.1746,230.3658,230.1746,230.1746,110064.0
2020-05-27 13:10:00,252.85,252.89,252.68,252.82,6433.0,230.2201,230.2565,230.0653,230.1928,6433.0
2020-05-27 13:15:00,252.81,252.83,252.58,252.72,9839.0,230.1837,230.2019,229.9743,230.1017,9839.0
2020-05-27 13:20:00,252.79,252.79,252.64,252.71,6139.0,230.1655,230.1655,230.0289,230.0926,6139.0
2020-05-27 13:25:00,252.72,252.84,252.53,252.68,11175.0,230.1017,230.211,229.9288,230.0653,11175.0
2020-05-27 13:30:00,252.72,252.72,252.13,252.26,39064.0,230.1017,230.1017,229.5646,229.6829,39064.0
2020-05-27 13:35:00,252.24,252.75,252.19,252.71,23402.0,229.6647,230.1291,229.6192,230.0926,23402.0
2020-05-27 13:40:00,252.78,252.78,252.6,252.7,13948.0,230.1564,230.1564,229.9925,230.0835,13948.0
2020-05-27 13:45:00,252.67,252.74,252.55,252.72,12850.0,230.0562,230.12,229.947,230.1017,12850.0
2020-05-27 13:50:00,252.6,252.74,252.54,252.71,9795.0,229.9925,230.12,229.9379,230.0926,9795.0
2020-05-27 13:55:00,252.7,252.86,252.69,252.86,3545.0,230.0835,230.2292,230.0744,230.2292,3545.0
2020-05-27 14:00:00,252.85,253.37,252.85,253.25,83222.0,230.2201,230.6936,230.2201,230.5843,83222.0
2020-05-27 14:05:00,253.26,253.28,253.0,253.24,15819.0,230.5934,230.6116,230.3567,230.5752,15819.0
2020-05-27 14:10:00,253.27,253.46,253.26,253.35,40600.0,230.6025,230.7755,230.5934,230.6754,40600.0
2020-05-27 14:15:00,253.35,253.45,253.3,253.39,31151.0,230.6754,230.7664,230.6298,230.7118,31151.0
2020-05-27 14:20:00,253.4,253.4,253.1,253.12,28252.0,230.7209,230.7209,230.4477,230.4659,28252.0
2020-05-27 14:25:00,253.13,253.3,253.05,253.21,28149.0,230.4751,230.6298,230.4022,230.5479,28149.0
2020-05-27 14:30:00,253.24,253.48,253.07,253.44,22636.0,230.5752,230.7937,230.4204,230.7573,22636.0
2020-05-27 14:35:00,253.42,253.42,253.29,253.32,13406.0,230.7391,230.7391,230.6207,230.648,13406.0
2020-05-27 14:40:00,253.3,253.34,253.19,253.21,15490.0,230.6298,230.6663,230.5297,230.5479,15490.0
2020-05-27 14:45:00,253.24,253.31,252.96,253.28,30813.0,230.5752,230.6389,230.3203,230.6116,30813.0
2020-05-27 14:50:00,253.3,253.53,253.25,253.53,25571.0,230.6298,230.8393,230.5843,230.8393,25571.0
2020-05-27 14:55:00,253.53,253.72,253.5,253.69,18232.0,230.8393,231.0122,230.8119,230.9849,18232.0
2020-05-27 15:00:00,253.67,253.73,253.5,253.54,56902.0,230.9667,231.0214,230.8119,230.8484,56902.0
2020-05-27 15:05:00,253.55,253.6,253.3,253.51,34562.0,230.8575,230.903,230.6298,230.821,34562.0
2020-05-27 15:10:00,253.56,253.9,253.5,253.85,29243.0,230.8666,231.1761,230.8119,231.1306,29243.0
2020-05-27 15:15:00,253.83,253.9,253.64,253.87,53567.0,231.1124,231.1761,230.9394,231.1488,53567.0
2020-05-27 15:20:00,253.87,253.91,253.72,253.88,41080.0,231.1488,231.1852,231.0122,231.1579,41080.0
2020-05-27 15:25:00,253.87,254.04,253.79,253.99,76728.0,231.1488,231.3036,231.076,231.2581,76728.0
2020-05-27 15:30:00,253.96,254.0,253.74,253.8,85202.0,231.2308,231.2672,231.0305,231.0851,85202.0
2020-05-27 15:35:00,253.8,254.21,253.65,254.18,67148.0,231.0851,231.4584,230.9485,231.4311,67148.0
2020-05-27 15:40:00,254.16,254.76,254.09,254.72,161657.0,231.4129,231.9592,231.3491,231.9227,161657.0
2020-05-27 15:45:00,254.66,255.07,254.61,255.06,92151.0,231.8681,232.2414,231.8226,232.2323,92151.0
2020-05-27 15:50:00,255.06,255.51,255.02,255.37,262778.0,232.2323,232.642,232.1959,232.5146,262778.0
2020-05-27 15:55:00,255.36,255.73,255.28,255.71,242293.0,232.5055,232.8424,232.4326,232.8241,242293.0
2020-05-28 09:30:00,257.87,257.94,256.15,256.61,236712.0,234.7908,234.8546,233.2248,233.6436,236712.0
2020-05-28 09:35:00,256.65,256.93,255.5,255.5,141072.0,233.68,233.935,232.6329,232.6329,141072.0
2020-05-28 09:40:00,255.5,256.44,255.48,256.3,89307.0,232.6329,233.4888,232.6147,233.3613,89307.0
2020-05-28 09:45:00,256.35,256.36,255.74,255.87,118320.0,233.4069,233.416,232.8515,232.9698,118320.0
2020-05-28 09:50:00,255.88,256.64,255.79,256.5,93049.0,232.9789,233.6709,232.897,233.5434,93049.0
2020-05-28 09:55:00,256.44,256.55,256.15,256.4,67953.0,233.4888,233.589,233.2248,233.4524,67953.0
2020-05-28 10:00:00,256.39,256.46,256.03,256.25,51731.0,233.4433,233.507,233.1155,233.3158,51731.0
2020-05-28 10:05:00,256.23,256.76,256.13,256.5,54248.0,233.2976,233.7802,233.2066,233.5434,54248.0
2020-05-28 10:10:00,256.51,257.03,256.51,256.56,52086.0,233.5525,234.026,233.5525,233.5981,52086.0
2020-05-28 10:15:00,256.56,256.56,255.9,256.02,118628.0,233.5981,233.5981,232.9971,233.1064,118628.0
2020-05-28 10:20:00,256.01,256.46,255.96,256.17,34799.0,233.0973,233.507,233.0518,233.243,34799.0
2020-05-28 10:25:00,256.22,256.47,256.12,256.26,25567.0,233.2885,233.5161,233.1974,233.3249,25567.0
2020-05-28 10:30:00,256.4,256.47,256.13,256.4,44974.0,233.4524,233.5161,233.2066,233.4524,44974.0
2020-05-28 10:35:00,256.34,256.55,256.26,256.49,34934.0,233.3978,233.589,233.3249,233.5343,34934.0
2020-05-28 10:40:00,256.48,256.89,256.37,256.87,43933.0,233.5252,233.8985,233.4251,233.8803,43933.0
2020-05-28 10:45:00,256.87,256.92,256.75,256.81,111261.0,233.8803,233.9258,233.7711,233.8257,111261.0
2020-05-28 10:50:00,256.81,256.95,256.65,256.79,24162.0,233.8257,233.9532,233.68,233.8075,24162.0
2020-05-28 10:55:00,256.8,256.93,256.63,256.84,44945.0,233.8166,233.935,233.6618,233.853,44945.0
2020-05-28 11:00:00,256.84,256.93,256.5,256.68,44056.0,233.853,233.935,233.5434,233.7073,44056.0
2020-05-28 11:05:00,256.67,257.01,256.39,256.4,57556.0,233.6982,234.0078,233.4433,233.4524,57556.0
2020-05-28 11:10:00,256.34,256.77,256.34,256.77,28109.0,233.3978,233.7893,233.3978,233.7893,28109.0
2020-05-28 11:15:00,256.75,256.93,256.68,256.89,13704.0,233.7711,233.935,233.7073,233.8985,13704.0
2020-05-28 11:20:00,256.87,256.88,256.48,256.59,20467.0,233.8803,233.8894,233.5252,233.6254,20467.0
2020-05-28 11:25:00,256.59,257.05,256.59,257.05,42326.0,233.6254,234.0442,233.6254,234.0442,42326.0
2020-05-28 11:30:00,257.05,257.22,256.79,256.8,54610.0,234.0442,234.199,233.8075,233.8166,54610.0
2020-05-28 11:35:00,256.76,257.0,256.72,256.76,21812.0,233.7802,233.9987,233.7437,233.7802,21812.0
2020-05-28 11:40:00,256.75,256.95,256.51,256.86,29851.0,233.7711,233.9532,233.5525,233.8712,29851.0
2020-05-28 11:45:00,256.9,257.03,256.8,257.0,15968.0,233.9076,234.026,233.8166,233.9987,15968.0
2020-05-28 11:50:00,257.01,257.11,256.94,256.99,9423.0,234.0078,234.0988,233.9441,233.9896,9423.0
2020-05-28 11:55:00,257.01,257.33,257.0,257.12,45241.0,234.0078,234.2992,233.9987,234.1079,45241.0
2020-05-28 12:00:00,257.21,257.27,256.97,257.04,23776.0,234.1899,234.2445,233.9714,234.0351,23776.0
2020-05-28 12:05:00,257.03,257.25,257.03,257.13,14775.0,234.026,234.2263,234.026,234.1171,14775.0
2020-05-28 12:10:00,257.16,257.33,257.1,257.14,17101.0,234.1444,234.2992,234.0897,234.1262,17101.0
2020-05-28 12:15:00,257.13,257.21,257.03,257.03,15015.0,234.1171,234.1899,234.026,234.026,15015.0
2020-05-28 12:20:00,257.04,257.12,257.0,257.06,10649.0,234.0351,234.1079,233.9987,234.0533,10649.0
2020-05-28 12:25:00,257.11,257.16,256.75,256.91,10417.0,234.0988,234.1444,233.7711,233.9167,10417.0
2020-05-28 12:30:00,256.9,257.0,256.71,256.96,22811.0,233.9076,233.9987,233.7346,233.9623,22811.0
2020-05-28 12:35:00,256.91,257.47,256.91,257.47,23767.0,233.9167,234.4266,233.9167,234.4266,23767.0
2020-05-28 12:40:00,257.45,257.62,257.44,257.5,54083.0,234.4084,234.5632,234.3993,234.4539,54083.0
2020-05-28 12:45:00,257.51,257.62,257.43,257.6,27892.0,234.463,234.5632,234.3902,234.545,27892.0
2020-05-28 12:50:00,257.64,257.66,257.48,257.56,24831.0,234.5814,234.5996,234.4357,234.5086,24831.0
2020-05-28 12:55:00,257.55,257.6,257.47,257.54,15175.0,234.4995,234.545,234.4266,234.4904,15175.0
2020-05-28 13:00:00,257.53,257.65,257.5,257.58,23690.0,234.4813,234.5905,234.4539,234.5268,23690.0
2020-05-28 13:05:00,257.56,257.56,257.35,257.42,22006.0,234.5086,234.5086,234.3174,234.3811,22006.0
2020-05-28 13:10:00,257.44,257.58,257.34,257.51,31645.0,234.3993,234.5268,234.3083,234.463,31645.0
2020-05-28 13:15:00,257.49,257.56,257.32,257.34,69679.0,234.4448,234.5086,234.29,234.3083,69679.0
2020-05-28 13:20:00,257.38,257.45,257.29,257.45,22758.0,234.3447,234.4084,234.2627,234.4084,22758.0
2020-05-28 13:25:00,257.46,257.65,257.36,257.63,41434.0,234.4175,234.5905,234.3265,234.5723,41434.0
2020-05-28 13:30:00,257.61,257.64,257.55,257.62,15823.0,234.5541,234.5814,234.4995,234.5632,15823.0
2020-05-28 13:35:00,257.59,257.8,257.59,257.7,42608.0,234.5359,234.7271,234.5359,234.636,42608.0
2020-05-28 13:40:00,257.7,257.76,257.64,257.66,30441.0,234.636,234.6907,234.5814,234.5996,30441.0
2020-05-28 13:45:00,257.73,257.75,257.5,257.61,29952.0,234.6634,234.6816,234.4539,234.5541,29952.0
2020-05-28 13:50:00,257.5,257.67,257.39,257.67,57083.0,234.4539,234.6087,234.3538,234.6087,57083.0
2020-05-28 13:55:00,257.66,257.9,257.53,257.62,28158.0,234.5996,234.8181,234.4813,234.5632,28158.0
2020-05-28 14:00:00,257.64,257.72,257.48,257.48,21312.0,234.5814,234.6542,234.4357,234.4357,21312.0
2020-05-28 14:05:00,257.46,257.55,257.33,257.33,27773.0,234.4175,234.4995,234.2992,234.2992,27773.0
2020-05-28 14:10:00,257.32,257.39,257.18,257.34,22634.0,234.29,234.3538,234.1626,234.3083,22634.0
2020-05-28 14:15:00,257.36,257.61,257.36,257.52,15765.0,234.3265,234.5541,234.3265,234.4721,15765.0
2020-05-28 14:20:00,257.5,257.66,257.41,257.41,23390.0,234.4539,234.5996,234.372,234.372,23390.0
2020-05-28 14:25:00,257.43,257.49,256.96,257.06,50731.0,234.3902,234.4448,233.9623,234.0533,50731.0
2020-05-28 14:30:00,257.1,257.3,257.07,257.22,23541.0,234.0897,234.2718,234.0624,234.199,23541.0
2020-05-28 14:35:00,257.24,257.33,256.93,256.99,27988.0,234.2172,234.2992,233.935,233.9896,27988.0
2020-05-28 14:40:00,257.0,257.01,256.56,256.58,45594.0,233.9987,234.0078,233.5981,233.6163,45594.0
2020-05-28 14:45:00,256.64,256.84,256.6,256.77,22897.0,233.6709,233.853,233.6345,233.7893,22897.0
2020-05-28 14:50:00,256.86,256.91,256.67,256.7,20958.0,233.8712,233.9167,233.6982,233.7255,20958.0
2020-05-28 14:55:00,256.74,257.04,256.56,257.04,35735.0,233.762,234.0351,233.5981,234.0351,35735.0
2020-05-28 15:00:00,256.98,257.27,256.98,257.2,53298.0,233.9805,234.2445,233.9805,234.1808,53298.0
2020-05-28 15:05:00,257.2,257.22,257.05,257.08,41267.0,234.1808,234.199,234.0442,234.0715,41267.0
2020-05-28 15:10:00,257.04,257.4,256.85,257.4,27773.0,234.0351,234.3629,233.8621,234.3629,27773.0
2020-05-28 15:15:00,257.35,257.36,256.11,256.14,112962.0,234.3174,234.3265,233.1883,233.2157,112962.0
2020-05-28 15:20:00,256.21,256.41,255.93,256.22,57305.0,233.2794,233.4615,233.0245,233.2885,57305.0
2020-05-28 15:25:00,256.23,256.42,255.61,255.67,126430.0,233.2976,233.4706,232.7331,232.7877,126430.0
2020-05-28 15:30:00,255.66,255.91,255.08,255.37,170252.0,232.7786,233.0062,232.2505,232.5146,170252.0
2020-05-28 15:35:00,255.38,255.66,255.14,255.46,54878.0,232.5237,232.7786,232.3052,232.5965,54878.0
2020-05-28 15:40:00,255.43,255.43,254.98,255.11,127743.0,232.5692,232.5692,232.1595,232.2778,127743.0
2020-05-28 15:45:00,255.09,255.27,254.33,254.41,178867.0,232.2596,232.4235,231.5677,231.6405,178867.0
2020-05-28 15:50:00,254.32,254.48,253.88,254.22,187613.0,231.5585,231.7042,231.1579,231.4675,187613.0
2020-05-28 15:55:00,254.24,254.88,254.23,254.38,224671.0,231.4857,232.0684,231.4766,231.6132,224671.0
2020-05-29 09:30:00,253.25,253.71,252.96,253.4,139871.0,230.5843,231.0031,230.3203,230.7209,139871.0
2020-05-29 09:35:00,253.4,253.78,253.25,253.54,85920.0,230.7209,231.0669,230.5843,230.8484,85920.0
2020-05-29 09:40:00,253.52,253.68,253.12,253.54,94860.0,230.8301,230.9758,230.4659,230.8484,94860.0
2020-05-29 09:45:00,253.51,254.11,253.4,253.89,101923.0,230.821,231.3673,230.7209,231.167,101923.0
2020-05-29 09:50:00,253.84,253.97,253.65,253.87,30759.0,231.1215,231.2399,230.9485,231.1488,30759.0
2020-05-29 09:55:00,253.81,253.91,253.11,253.27,57312.0,231.0942,231.1852,230.4568,230.6025,57312.0
2020-05-29 10:00:00,253.3,253.48,252.97,253.33,31621.0,230.6298,230.7937,230.3294,230.6572,31621.0
2020-05-29 10:05:00,253.29,253.55,252.77,252.94,50424.0,230.6207,230.8575,230.1473,230.3021,50424.0
2020-05-29 10:10:00,252.96,253.23,252.79,253.21,39451.0,230.3203,230.5661,230.1655,230.5479,39451.0
2020-05-29 10:15:00,253.2,253.42,252.99,253.34,49320.0,230.5388,230.7391,230.3476,230.6663,49320.0
2020-05-29 10:20:00,253.25,253.5,252.94,253.19,30412.0,230.5843,230.8119,230.3021,230.5297,30412.0
2020-05-29 10:25:00,253.16,253.27,252.54,252.83,53125.0,230.5024,230.6025,229.9379,230.2019,53125.0
2020-05-29 10:30:00,252.95,253.22,252.87,252.91,32936.0,230.3112,230.557,230.2383,230.2747,32936.0
2020-05-29 10:35:00,252.91,253.05,252.6,252.8,21417.0,230.2747,230.4022,229.9925,230.1746,21417.0
2020-05-29 10:40:00,252.78,252.84,252.37,252.66,24409.0,230.1564,230.211,229.7831,230.0471,24409.0
2020-05-29 10:45:00,252.71,252.77,252.25,252.35,24382.0,230.0926,230.1473,229.6738,229.7649,24382.0
2020-05-29 10:50:00,252.39,252.54,252.1,252.16,45466.0,229.8013,229.9379,229.5372,229.5919,45466.0
2020-05-29 10:55:00,252.17,252.44,252.07,252.24,27924.0,229.601,229.8468,229.5099,229.6647,27924.0
2020-05-29 11:00:00,252.25,252.53,251.93,252.12,65889.0,229.6738,229.9288,229.3825,229.5554,65889.0
2020-05-29 11:05:00,252.13,252.4,252.09,252.17,45552.0,229.5646,229.8104,229.5281,229.601,45552.0
2020-05-29 11:10:00,252.14,252.74,252.13,252.7,29871.0,229.5737,230.12,229.5646,230.0835,29871.0
2020-05-29 11:15:00,252.71,252.85,252.4,252.63,58964.0,230.0926,230.2201,229.8104,230.0198,58964.0
2020-05-29 11:20:00,252.58,252.78,252.52,252.55,44484.0,229.9743,230.1564,229.9196,229.947,44484.0
2020-05-29 11:25:00,252.56,252.7,252.31,252.39,45985.0,229.9561,230.0835,229.7284,229.8013,45985.0
2020-05-29 11:30:00,252.37,252.5,252.13,252.31,27872.0,229.7831,229.9014,229.5646,229.7284,27872.0
2020-05-29 11:35:00,252.29,252.76,252.17,252.52,53383.0,229.7102,230.1382,229.601,229.9196,53383.0
2020-05-29 11:40:00,252.53,252.57,252.22,252.33,27086.0,229.9288,229.9652,229.6465,229.7467,27086.0
2020-05-29 11:45:00,252.39,252.75,252.25,252.69,26721.0,229.8013,230.1291,229.6738,230.0744,26721.0
2020-05-29 11:50:00,252.7,252.84,252.58,252.6,39397.0,230.0835,230.211,229.9743,229.9925,39397.0
2020-05-29 11:55:00,252.56,252.72,252.5,252.52,26893.0,229.9561,230.1017,229.9014,229.9196,26893.0
2020-05-29 12:00:00,252.54,252.69,252.5,252.57,15915.0,229.9379,230.0744,229.9014,229.9652,15915.0
2020-05-29 12:05:00,252.59,252.59,252.27,252.31,16036.0,229.9834,229.9834,229.692,229.7284,16036.0
2020-05-29 12:10:00,252.37,252.48,252.16,252.16,31967.0,229.7831,229.8832,229.5919,229.5919,31967.0
2020-05-29 12:15:00,252.12,252.16,251.74,251.77,58111.0,229.5554,229.5919,229.2095,229.2368,58111.0
2020-05-29 12:20:00,251.73,251.94,251.68,251.88,17418.0,229.2004,229.3916,229.1548,229.3369,17418.0
2020-05-29 12:25:00,251.85,252.07,251.82,252.02,24676.0,229.3096,229.5099,229.2823,229.4644,24676.0
2020-05-29 12:30:00,252.0,252.0,251.7,251.76,27989.0,229.4462,229.4462,229.173,229.2277,27989.0
2020-05-29 12:35:00,251.82,252.19,251.74,252.15,33816.0,229.2823,229.6192,229.2095,229.5828,33816.0
2020-05-29 12:40:00,252.19,252.19,251.85,251.95,27209.0,229.6192,229.6192,229.3096,229.4007,27209.0
2020-05-29 12:45:00,251.85,251.95,251.65,251.65,33647.0,229.3096,229.4007,229.1275,229.1275,33647.0
2020-05-29 12:50:00,251.61,251.69,250.74,251.27,73096.0,229.0911,229.1639,228.299,228.7815,73096.0
2020-05-29 12:55:00,251.14,253.02,251.14,252.52,121908.0,228.6632,230.3749,228.6632,229.9196,121908.0
2020-05-29 13:00:00,252.5,252.7,252.1,252.12,34903.0,229.9014,230.0835,229.5372,229.5554,34903.0
2020-05-29 13:05:00,252.18,252.54,252.05,252.32,21425.0,229.6101,229.9379,229.4917,229.7375,21425.0
2020-05-29 13:10:00,252.29,252.67,252.18,252.47,24207.0,229.7102,230.0562,229.6101,229.8741,24207.0
2020-05-29 13:15:00,252.46,252.66,252.3,252.34,23844.0,229.865,230.0471,229.7193,229.7558,23844.0
2020-05-29 13:20:00,252.46,252.59,252.35,252.42,8701.0,229.865,229.9834,229.7649,229.8286,8701.0
2020-05-29 13:25:00,252.36,252.5,252.33,252.34,11638.0,229.774,229.9014,229.7467,229.7558,11638.0
2020-05-29 13:30:00,252.36,252.46,252.29,252.3,9240.0,229.774,229.865,229.7102,229.7193,9240.0
2020-05-29 13:35:00,252.29,252.29,251.9,251.97,40261.0,229.7102,229.7102,229.3551,229.4189,40261.0
2020-05-29 13:40:00,251.92,252.01,251.85,251.86,13226.0,229.3733,229.4553,229.3096,229.3187,13226.0
2020-05-29 13:45:00,251.88,251.98,251.78,251.9,10529.0,229.3369,229.428,229.2459,229.3551,10529.0
2020-05-29 13:50:00,251.91,251.95,251.7,251.92,15621.0,229.3642,229.4007,229.173,229.3733,15621.0
2020-05-29 13:55:00,252.0,252.09,251.89,251.97,17138.0,229.4462,229.5281,229.346,229.4189,17138.0
2020-05-29 14:00:00,251.88,252.21,251.83,251.92,28574.0,229.3369,229.6374,229.2914,229.3733,28574.0
2020-05-29 14:05:00,251.94,253.22,251.84,253.14,101549.0,229.3916,230.557,229.3005,230.4842,101549.0
2020-05-29 14:10:00,253.13,253.37,252.75,252.75,54679.0,230.4751,230.6936,230.1291,230.1291,54679.0
2020-05-29 14:15:00,252.79,253.24,252.72,253.24,33155.0,230.1655,230.5752,230.1017,230.5752,33155.0
2020-05-29 14:20:00,253.24,253.35,252.97,253.25,56310.0,230.5752,230.6754,230.3294,230.5843,56310.0
2020-05-29 14:25:00,253.21,253.82,253.17,253.64,45949.0,230.5479,231.1033,230.5115,230.9394,45949.0
2020-05-29 14:30:00,253.69,253.74,253.36,253.53,59943.0,230.9849,231.0305,230.6845,230.8393,59943.0
2020-05-29 14:35:00,253.58,253.64,253.14,253.24,41898.0,230.8848,230.9394,230.4842,230.5752,41898.0
2020-05-29 14:40:00,253.24,253.41,253.05,253.07,23386.0,230.5752,230.73,230.4022,230.4204,23386.0
2020-05-29 14:45:00,253.07,253.23,252.54,252.55,36824.0,230.4204,230.5661,229.9379,229.947,36824.0
2020-05-29 14:50:00,252.56,252.58,251.18,252.02,181183.0,229.9561,229.9743,228.6996,229.4644,181183.0
2020-05-29 14:55:00,252.07,254.35,251.69,254.29,231842.0,229.5099,231.5859,229.1639,231.5312,231842.0
2020-05-29 15:00:00,254.31,255.32,254.31,255.29,153602.0,231.5494,232.469,231.5494,232.4417,153602.0
2020-05-29 15:05:00,255.21,255.28,254.72,254.82,99750.0,232.3689,232.4326,231.9227,232.0138,99750.0
2020-05-29 15:10:00,254.73,255.03,254.27,254.4,85437.0,231.9319,232.205,231.513,231.6314,85437.0
2020-05-29 15:15:00,254.4,254.54,254.0,254.42,85949.0,231.6314,231.7589,231.2672,231.6496,85949.0
2020-05-29 15:20:00,254.41,255.03,254.36,254.98,49371.0,231.6405,232.205,231.595,232.1595,49371.0
2020-05-29 15:25:00,254.93,254.94,254.15,254.34,49705.0,232.114,232.1231,231.4038,231.5768,49705.0
2020-05-29 15:30:00,254.35,254.68,253.98,254.09,39568.0,231.5859,231.8863,231.249,231.3491,39568.0
2020-05-29 15:35:00,254.16,254.35,253.9,254.35,27681.0,231.4129,231.5859,231.1761,231.5859,27681.0
2020-05-29 15:40:00,254.29,254.4,253.99,254.29,23962.0,231.5312,231.6314,231.2581,231.5312,23962.0
2020-05-29 15:45:00,254.26,254.37,253.68,253.77,41996.0,231.5039,231.6041,230.9758,231.0578,41996.0
2020-05-29 15:50:00,253.82,254.82,253.7,254.59,141042.0,231.1033,232.0138,230.994,231.8044,141042.0
2020-05-29 15:55:00,254.54,254.85,254.05,254.16,389486.0,231.7589,232.0411,231.3127,231.4129,389486.0
2020-06-01 09:30:00,253.78,253.78,252.89,253.07,99240.0,231.0669,231.0669,230.2565,230.4204,99240.0
2020-06-01 09:35:00,253.04,253.19,252.7,253.03,46748.0,230.3931,230.5297,230.0835,230.384,46748.0
2020-06-01 09:40:00,253.03,253.68,253.03,253.57,57632.0,230.384,230.9758,230.384,230.8757,57632.0
2020-06-01 09:45:00,253.65,254.26,253.63,254.22,30151.0,230.9485,231.5039,230.9303,231.4675,30151.0
2020-06-01 09:50:00,254.21,254.39,253.97,254.04,68446.0,231.4584,231.6223,231.2399,231.3036,68446.0
2020-06-01 09:55:00,254.05,254.29,253.94,254.16,28274.0,231.3127,231.5312,231.2126,231.4129,28274.0
2020-06-01 10:00:00,254.19,254.67,254.0,254.26,56708.0,231.4402,231.8772,231.2672,231.5039,56708.0
2020-06-01 10:05:00,254.24,254.77,254.24,254.52,71947.0,231.4857,231.9683,231.4857,231.7406,71947.0
2020-06-01 10:10:00,254.5,254.98,254.46,254.71,31663.0,231.7224,232.1595,231.686,231.9136,31663.0
2020-06-01 10:15:00,254.75,254.82,254.51,254.81,16923.0,231.9501,232.0138,231.7315,232.0047,16923.0
2020-06-01 10:20:00,254.8,254.92,254.72,254.89,30909.0,231.9956,232.1048,231.9227,232.0775,30909.0
2020-06-01 10:25:00,254.88,255.01,254.59,254.81,89965.0,232.0684,232.1868,231.8044,232.0047,89965.0
2020-06-01 10:30:00,254.84,255.1,254.78,254.98,40459.0,232.032,232.2687,231.9774,232.1595,40459.0
2020-06-01 10:35:00,254.96,255.05,254.85,255.05,35991.0,232.1413,232.2232,232.0411,232.2232,35991.0
2020-06-01 10:40:00,254.95,255.23,254.94,255.21,46860.0,232.1322,232.3871,232.1231,232.3689,46860.0
2020-06-01 10:45:00,255.24,255.24,254.96,255.01,18813.0,232.3962,232.3962,232.1413,232.1868,18813.0
2020-06-01 10:50:00,254.97,255.0,254.73,254.96,15037.0,232.1504,232.1777,231.9319,232.1413,15037.0
2020-06-01 10:55:00,254.97,255.15,254.84,254.91,12717.0,232.1504,232.3143,232.032,232.0957,12717.0
2020-06-01 11:00:00,254.91,254.94,254.3,254.3,23344.0,232.0957,232.1231,231.5403,231.5403,23344.0
2020-06-01 11:05:00,254.3,254.58,254.28,254.48,22077.0,231.5403,231.7953,231.5221,231.7042,22077.0
2020-06-01 11:10:00,254.48,254.61,254.23,254.57,18420.0,231.7042,231.8226,231.4766,231.7862,18420.0
2020-06-01 11:15:00,254.55,254.73,254.37,254.62,13721.0,231.768,231.9319,231.6041,231.8317,13721.0
2020-06-01 11:20:00,254.6,254.73,254.38,254.4,29897.0,231.8135,231.9319,231.6132,231.6314,29897.0
2020-06-01 11:25:00,254.4,254.42,254.18,254.4,13450.0,231.6314,231.6496,231.4311,231.6314,13450.0
2020-06-01 11:30:00,254.4,254.54,254.3,254.54,7951.0,231.6314,231.7589,231.5403,231.7589,7951.0
2020-06-01 11:35:00,254.47,254.74,254.45,254.72,8527.0,231.6951,231.941,231.6769,231.9227,8527.0
2020-06-01 11:40:00,254.72,254.85,254.68,254.79,9018.0,231.9227,232.0411,231.8863,231.9865,9018.0
2020-06-01 11:45:00,254.81,254.86,254.67,254.86,11385.0,232.0047,232.0502,231.8772,232.0502,11385.0
2020-06-01 11:50:00,254.78,254.89,254.7,254.83,26137.0,231.9774,232.0775,231.9045,232.0229,26137.0
2020-06-01 11:55:00,254.81,254.91,254.77,254.85,10700.0,232.0047,232.0957,231.9683,232.0411,10700.0
2020-06-01 12:00:00,254.83,254.92,254.61,254.87,12655.0,232.0229,232.1048,231.8226,232.0593,12655.0
2020-06-01 12:05:00,254.99,255.05,254.95,255.01,10940.0,232.1686,232.2232,232.1322,232.1868,10940.0
2020-06-01 12:10:00,255.05,255.05,254.87,254.89,5414.0,232.2232,232.2232,232.0593,232.0775,5414.0
2020-06-01 12:15:00,254.88,255.06,254.87,255.05,9193.0,232.0684,232.2323,232.0593,232.2232,9193.0
2020-06-01 12:20:00,255.02,255.03,254.92,255.01,14258.0,232.1959,232.205,232.1048,232.1868,14258.0
2020-06-01 12:25:00,254.98,255.01,254.83,254.9,4565.0,232.1595,232.1868,232.0229,232.0866,4565.0
2020-06-01 12:30:00,254.93,255.11,254.93,255.09,16495.0,232.114,232.2778,232.114,232.2596,16495.0
2020-06-01 12:35:00,255.09,255.09,254.99,255.02,7079.0,232.2596,232.2596,232.1686,232.1959,7079.0
2020-06-01 12:40:00,255.0,255.03,254.85,254.88,8108.0,232.1777,232.205,232.0411,232.0684,8108.0
2020-06-01 12:45:00,254.92,254.99,254.89,254.97,4326.0,232.1048,232.1686,232.0775,232.1504,4326.0
2020-06-01 12:50:00,255.02,255.02,254.94,254.99,6802.0,232.1959,232.1959,232.1231,232.1686,6802.0
2020-06-01 12:55:00,254.97,255.0,254.83,254.91,7545.0,232.1504,232.1777,232.0229,232.0957,7545.0
2020-06-01 13:00:00,255.01,255.15,254.98,255.13,21204.0,232.1868,232.3143,232.1595,232.2961,21204.0
2020-06-01 13:05:00,255.1,255.23,255.08,255.15,17358.0,232.2687,232.3871,232.2505,232.3143,17358.0
2020-06-01 13:10:00,255.17,255.22,255.07,255.19,13537.0,232.3325,232.378,232.2414,232.3507,13537.0
2020-06-01 13:15:00,255.21,255.3,255.16,255.25,9135.0,232.3689,232.4508,232.3234,232.4053,9135.0
2020-06-01 13:20:00,255.2,255.33,255.2,255.32,17761.0,232.3598,232.4782,232.3598,232.469,17761.0
2020-06-01 13:25:00,255.35,255.44,255.28,255.33,13055.0,232.4964,232.5783,232.4326,232.4782,13055.0
2020-06-01 13:30:00,255.31,255.32,255.21,255.23,13699.0,232.4599,232.469,232.3689,232.3871,13699.0
2020-06-01 13:35:00,255.2,255.43,255.2,255.41,6046.0,232.3598,232.5692,232.3598,232.551,6046.0
2020-06-01 13:40:00,255.41,255.55,255.4,255.53,10082.0,232.551,232.6785,232.5419,232.6603,10082.0
2020-06-01 13:45:00,255.49,255.49,255.36,255.37,8988.0,232.6238,232.6238,232.5055,232.5146,8988.0
2020-06-01 13:50:00,255.36,255.41,255.24,255.3,9504.0,232.5055,232.551,232.3962,232.4508,9504.0
2020-06-01 13:55:00,255.32,255.34,255.1,255.2,12036.0,232.469,232.4873,232.2687,232.3598,12036.0
2020-06-01 14:00:00,255.22,255.28,255.12,255.2,12162.0,232.378,232.4326,232.2869,232.3598,12162.0
2020-06-01 14:05:00,255.22,255.29,255.17,255.25,4884.0,232.378,232.4417,232.3325,232.4053,4884.0
2020-06-01 14:10:00,255.27,255.31,255.14,255.18,4947.0,232.4235,232.4599,232.3052,232.3416,4947.0
2020-06-01 14:15:00,255.1,255.15,255.01,255.1,7252.0,232.2687,232.3143,232.1868,232.2687,7252.0
2020-06-01 14:20:00,255.06,255.12,254.92,254.96,21778.0,232.2323,232.2869,232.1048,232.1413,21778.0
2020-06-01 14:25:00,254.97,255.01,254.86,254.89,9218.0,232.1504,232.1868,232.0502,232.0775,9218.0
2020-06-01 14:30:00,254.88,254.97,254.79,254.95,9566.0,232.0684,232.1504,231.9865,232.1322,9566.0
2020-06-01 14:35:00,254.94,255.19,254.82,255.11,13499.0,232.1231,232.3507,232.0138,232.2778,13499.0
2020-06-01 14:40:00,255.08,255.23,255.04,255.16,10639.0,232.2505,232.3871,232.2141,232.3234,10639.0
2020-06-01 14:45:00,255.14,255.24,255.09,255.21,10783.0,232.3052,232.3962,232.2596,232.3689,10783.0
2020-06-01 14:50:00,255.2,255.36,255.2,255.28,10047.0,232.3598,232.5055,232.3598,232.4326,10047.0
2020-06-01 14:55:00,255.29,255.38,255.24,255.32,5800.0,232.4417,232.5237,232.3962,232.469,5800.0
2020-06-01 15:00:00,255.38,255.54,255.35,255.54,14886.0,232.5237,232.6694,232.4964,232.6694,14886.0
2020-06-01 15:05:00,255.53,255.53,255.13,255.34,22923.0,232.6603,232.6603,232.2961,232.4873,22923.0
2020-06-01 15:10:00,255.34,255.37,255.09,255.11,10417.0,232.4873,232.5146,232.2596,232.2778,10417.0
2020-06-01 15:15:00,255.03,255.16,254.86,255.13,18463.0,232.205,232.3234,232.0502,232.2961,18463.0
2020-06-01 15:20:00,255.17,255.28,255.14,255.24,14673.0,232.3325,232.4326,232.3052,232.3962,14673.0
2020-06-01 15:25:00,255.29,255.4,255.29,255.32,13601.0,232.4417,232.5419,232.4417,232.469,13601.0
2020-06-01 15:30:00,255.31,255.46,255.19,255.35,14957.0,232.4599,232.5965,232.3507,232.4964,14957.0
2020-06-01 15:35:00,255.36,255.38,255.01,255.02,28847.0,232.5055,232.5237,232.1868,232.1959,28847.0
2020-06-01 15:40:00,255.04,255.11,254.88,255.11,19471.0,232.2141,232.2778,232.0684,232.2778,19471.0
2020-06-01 15:45:00,255.17,255.28,255.0,255.13,54699.0,232.3325,232.4326,232.1777,232.2961,54699.0
2020-06-01 15:50:00,255.07,255.41,254.98,255.33,50281.0,232.2414,232.551,232.1595,232.4782,50281.0
2020-06-01 15:55:00,255.29,255.45,255.11,255.21,84047.0,232.4417,232.5874,232.2778,232.3689,84047.0
2020-06-02 09:30:00,256.55,256.71,256.27,256.56,114164.0,233.589,233.7346,233.334,233.5981,114164.0
2020-06-02 09:35:00,256.52,256.54,255.71,256.06,103797.0,233.5616,233.5799,232.8241,233.1428,103797.0
2020-06-02 09:40:00,256.03,256.35,255.93,256.03,21306.0,233.1155,233.4069,233.0245,233.1155,21306.0
2020-06-02 09:45:00,256.03,256.12,255.83,256.09,27675.0,233.1155,233.1974,232.9334,233.1701,27675.0
2020-06-02 09:50:00,256.11,256.41,256.0,256.36,25854.0,233.1883,233.4615,233.0882,233.416,25854.0
2020-06-02 09:55:00,256.4,256.64,256.35,256.61,135389.0,233.4524,233.6709,233.4069,233.6436,135389.0
2020-06-02 10:00:00,256.6,256.85,256.59,256.84,60187.0,233.6345,233.8621,233.6254,233.853,60187.0
2020-06-02 10:05:00,256.93,257.02,256.84,256.9,27085.0,233.935,234.0169,233.853,233.9076,27085.0
2020-06-02 10:10:00,256.93,257.05,256.73,256.82,27436.0,233.935,234.0442,233.7529,233.8348,27436.0
2020-06-02 10:15:00,256.78,256.95,256.67,256.94,16853.0,233.7984,233.9532,233.6982,233.9441,16853.0
2020-06-02 10:20:00,256.95,257.26,256.95,257.22,44807.0,233.9532,234.2354,233.9532,234.199,44807.0
2020-06-02 10:25:00,257.18,257.47,257.18,257.47,19327.0,234.1626,234.4266,234.1626,234.4266,19327.0
2020-06-02 10:30:00,257.49,257.6,257.24,257.25,67791.0,234.4448,234.545,234.2172,234.2263,67791.0
2020-06-02 10:35:00,257.25,257.45,257.25,257.38,12512.0,234.2263,234.4084,234.2263,234.3447,12512.0
2020-06-02 10:40:00,257.39,257.49,257.02,257.07,89077.0,234.3538,234.4448,234.0169,234.0624,89077.0
2020-06-02 10:45:00,257.03,257.14,256.67,256.69,38071.0,234.026,234.1262,233.6982,233.7164,38071.0
2020-06-02 10:50:00,256.66,256.77,256.46,256.71,43711.0,233.6891,233.7893,233.507,233.7346,43711.0
2020-06-02 10:55:00,256.77,256.96,256.73,256.89,19516.0,233.7893,233.9623,233.7529,233.8985,19516.0
2020-06-02 11:00:00,256.83,256.92,256.18,256.48,34031.0,233.8439,233.9258,233.2521,233.5252,34031.0
2020-06-02 11:05:00,256.45,256.51,255.91,255.97,15141.0,233.4979,233.5525,233.0062,233.0609,15141.0
2020-06-02 11:10:00,255.97,256.26,255.86,255.86,23507.0,233.0609,233.3249,232.9607,232.9607,23507.0
2020-06-02 11:15:00,255.86,256.32,255.83,256.31,20743.0,232.9607,233.3795,232.9334,233.3704,20743.0
2020-06-02 11:20:00,256.35,256.42,256.28,256.42,6764.0,233.4069,233.4706,233.3431,233.4706,6764.0
2020-06-02 11:25:00,256.41,256.51,256.29,256.31,28788.0,233.4615,233.5525,233.3522,233.3704,28788.0
2020-06-02 11:30:00,256.25,256.59,256.13,256.53,17401.0,233.3158,233.6254,233.2066,233.5708,17401.0
2020-06-02 11:35:00,256.53,256.69,256.41,256.6,13859.0,233.5708,233.7164,233.4615,233.6345,13859.0
2020-06-02 11:40:00,256.65,256.76,256.59,256.61,16648.0,233.68,233.7802,233.6254,233.6436,16648.0
2020-06-02 11:45:00,256.63,256.73,256.36,256.54,17226.0,233.6618,233.7529,233.416,233.5799,17226.0
2020-06-02 11:50:00,256.5,256.52,256.29,256.46,5487.0,233.5434,233.5616,233.3522,233.507,5487.0
2020-06-02 11:55:00,256.46,256.48,256.22,256.41,8607.0,233.507,233.5252,233.2885,233.4615,8607.0
2020-06-02 12:00:00,256.37,256.53,256.28,256.46,10994.0,233.4251,233.5708,233.3431,233.507,10994.0
2020-06-02 12:05:00,256.45,256.58,256.45,256.51,8146.0,233.4979,233.6163,233.4979,233.5525,8146.0
2020-06-02 12:10:00,256.52,256.68,256.49,256.64,13189.0,233.5616,233.7073,233.5343,233.6709,13189.0
2020-06-02 12:15:00,256.63,256.67,256.5,256.62,5345.0,233.6618,233.6982,233.5434,233.6527,5345.0
2020-06-02 12:20:00,256.6,256.71,256.53,256.54,6120.0,233.6345,233.7346,233.5708,233.5799,6120.0
2020-06-02 12:25:00,256.55,256.71,256.55,256.68,13160.0,233.589,233.7346,233.589,233.7073,13160.0
2020-06-02 12:30:00,256.7,256.73,256.59,256.73,8609.0,233.7255,233.7529,233.6254,233.7529,8609.0
2020-06-02 12:35:00,256.66,256.73,256.61,256.68,6035.0,233.6891,233.7529,233.6436,233.7073,6035.0
2020-06-02 12:40:00,256.71,256.88,256.64,256.85,6662.0,233.7346,233.8894,233.6709,233.8621,6662.0
2020-06-02 12:45:00,256.86,256.91,256.8,256.8,9123.0,233.8712,233.9167,233.8166,233.8166,9123.0
2020-06-02 12:50:00,256.81,256.84,256.7,256.76,10394.0,233.8257,233.853,233.7255,233.7802,10394.0
2020-06-02 12:55:00,256.73,256.81,256.73,256.76,5225.0,233.7529,233.8257,233.7529,233.7802,5225.0
2020-06-02 13:00:00,256.77,256.88,256.74,256.88,2370.0,233.7893,233.8894,233.762,233.8894,2370.0
2020-06-02 13:05:00,256.9,257.08,256.9,257.08,58527.0,233.9076,234.0715,233.9076,234.0715,58527.0
2020-06-02 13:10:00,257.06,257.15,256.96,257.12,24294.0,234.0533,234.1353,233.9623,234.1079,24294.0
2020-06-02 13:15:00,257.14,257.24,257.05,257.19,20108.0,234.1262,234.2172,234.0442,234.1717,20108.0
2020-06-02 13:20:00,257.18,257.18,257.03,257.07,22176.0,234.1626,234.1626,234.026,234.0624,22176.0
2020-06-02 13:25:00,257.14,257.16,257.0,257.1,13653.0,234.1262,234.1444,233.9987,234.0897,13653.0
2020-06-02 13:30:00,257.04,257.2,256.95,257.18,14216.0,234.0351,234.1808,233.9532,234.1626,14216.0
2020-06-02 13:35:00,257.2,257.22,257.09,257.16,10995.0,234.1808,234.199,234.0806,234.1444,10995.0
2020-06-02 13:40:00,257.17,257.24,257.12,257.2,15078.0,234.1535,234.2172,234.1079,234.1808,15078.0
2020-06-02 13:45:00,257.2,257.23,256.98,257.08,10705.0,234.1808,234.2081,233.9805,234.0715,10705.0
2020-06-02 13:50:00,257.07,257.07,256.94,256.99,13600.0,234.0624,234.0624,233.9441,233.9896,13600.0
2020-06-02 13:55:00,257.01,257.09,256.96,257.09,8374.0,234.0078,234.0806,233.9623,234.0806,8374.0
2020-06-02 14:00:00,257.03,257.36,257.02,257.23,321123.0,234.026,234.3265,234.0169,234.2081,321123.0
2020-06-02 14:05:00,257.21,257.21,256.68,256.79,34901.0,234.1899,234.1899,233.7073,233.8075,34901.0
2020-06-02 14:10:00,256.9,256.9,256.71,256.84,21938.0,233.9076,233.9076,233.7346,233.853,21938.0
2020-06-02 14:15:00,256.81,257.03,256.73,257.02,11523.0,233.8257,234.026,233.7529,234.0169,11523.0
2020-06-02 14:20:00,257.01,257.02,256.86,256.95,10969.0,234.0078,234.0169,233.8712,233.9532,10969.0
2020-06-02 14:25:00,256.94,256.94,256.53,256.63,32013.0,233.9441,233.9441,233.5708,233.6618,32013.0
2020-06-02 14:30:00,256.65,256.68,256.19,256.19,23100.0,233.68,233.7073,233.2612,233.2612,23100.0
2020-06-02 14:35:00,256.17,256.3,256.16,256.27,23590.0,233.243,233.3613,233.2339,233.334,23590.0
2020-06-02 14:40:00,256.27,256.55,256.26,256.54,11480.0,233.334,233.589,233.3249,233.5799,11480.0
2020-06-02 14:45:00,256.51,256.69,256.51,256.69,21348.0,233.5525,233.7164,233.5525,233.7164,21348.0
2020-06-02 14:50:00,256.7,256.79,256.65,256.77,17989.0,233.7255,233.8075,233.68,233.7893,17989.0
2020-06-02 14:55:00,256.77,256.96,256.7,256.82,31043.0,233.7893,233.9623,233.7255,233.8348,31043.0
2020-06-02 15:00:00,256.83,256.89,256.54,256.65,14670.0,233.8439,233.8985,233.5799,233.68,14670.0
2020-06-02 15:05:00,256.57,256.75,256.45,256.5,34962.0,233.6072,233.7711,233.4979,233.5434,34962.0
2020-06-02 15:10:00,256.49,256.68,256.4,256.53,18110.0,233.5343,233.7073,233.4524,233.5708,18110.0
2020-06-02 15:15:00,256.56,256.7,256.5,256.68,12526.0,233.5981,233.7255,233.5434,233.7073,12526.0
2020-06-02 15:20:00,256.62,256.79,256.3,256.43,18564.0,233.6527,233.8075,233.3613,233.4797,18564.0
2020-06-02 15:25:00,256.44,256.54,256.15,256.5,30851.0,233.4888,233.5799,233.2248,233.5434,30851.0
2020-06-02 15:30:00,256.53,256.62,256.29,256.46,28760.0,233.5708,233.6527,233.3522,233.507,28760.0
2020-06-02 15:35:00,256.47,256.68,256.4,256.64,19313.0,233.5161,233.7073,233.4524,233.6709,19313.0
2020-06-02 15:40:00,256.64,256.74,256.5,256.74,41849.0,233.6709,233.762,233.5434,233.762,41849.0
2020-06-02 15:45:00,256.71,257.09,256.6,257.05,39554.0,233.7346,234.0806,233.6345,234.0442,39554.0
2020-06-02 15:50:00,257.05,257.56,257.05,257.51,217579.0,234.0442,234.5086,234.0442,234.463,217579.0
2020-06-02 15:55:00,257.49,257.92,257.35,257.9,190793.0,234.4448,234.8363,234.3174,234.8181,190793.0
2020-06-03 09:30:00,260.22,260.59,260.15,260.35,310010.0,236.9305,237.2674,236.8668,237.0489,310010.0
2020-06-03 09:35:00,260.37,260.42,259.66,260.04,142025.0,237.0671,237.1126,236.4206,236.7666,142025.0
2020-06-03 09:40:00,260.01,260.43,260.0,260.43,56996.0,236.7393,237.1217,236.7302,237.1217,56996.0
2020-06-03 09:45:00,260.42,260.54,260.23,260.3,70887.0,237.1126,237.2219,236.9396,237.0033,70887.0
2020-06-03 09:50:00,260.34,260.65,260.1,260.18,55755.0,237.0398,237.322,236.8212,236.8941,55755.0
2020-06-03 09:55:00,260.18,260.43,260.11,260.29,37771.0,236.8941,237.1217,236.8303,236.9942,37771.0
2020-06-03 10:00:00,260.33,260.73,260.28,260.7,84990.0,237.0307,237.3949,236.9851,237.3675,84990.0
2020-06-03 10:05:00,260.72,260.82,260.58,260.69,32768.0,237.3858,237.4768,237.2583,237.3584,32768.0
2020-06-03 10:10:00,260.7,260.74,260.53,260.59,26298.0,237.3675,237.404,237.2128,237.2674,26298.0
2020-06-03 10:15:00,260.56,260.79,260.45,260.68,34739.0,237.2401,237.4495,237.1399,237.3493,34739.0
2020-06-03 10:20:00,260.69,260.89,260.65,260.87,34108.0,237.3584,237.5405,237.322,237.5223,34108.0
2020-06-03 10:25:00,260.87,261.26,260.84,261.18,123709.0,237.5223,237.8774,237.495,237.8046,123709.0
2020-06-03 10:30:00,261.17,261.24,261.0,261.12,60856.0,237.7955,237.8592,237.6407,237.75,60856.0
2020-06-03 10:35:00,261.17,261.29,261.09,261.21,69280.0,237.7955,237.9047,237.7226,237.8319,69280.0
2020-06-03 10:40:00,261.2,261.4,261.1,261.37,70280.0,237.8228,238.0049,237.7317,237.9776,70280.0
2020-06-03 10:45:00,261.35,261.4,261.26,261.33,36356.0,237.9594,238.0049,237.8774,237.9412,36356.0
2020-06-03 10:50:00,261.32,261.35,261.15,261.29,31461.0,237.9321,237.9594,237.7773,237.9047,31461.0
2020-06-03 10:55:00,261.3,261.39,261.15,261.15,63667.0,237.9138,237.9958,237.7773,237.7773,63667.0
2020-06-03 11:00:00,261.13,261.59,261.13,261.57,62715.0,237.7591,238.1779,237.7591,238.1597,62715.0
2020-06-03 11:05:00,261.59,261.93,261.56,261.92,65217.0,238.1779,238.4875,238.1506,238.4784,65217.0
2020-06-03 11:10:00,261.85,262.07,261.79,262.03,109195.0,238.4146,238.6149,238.36,238.5785,109195.0
2020-06-03 11:15:00,262.01,262.31,261.96,262.13,55474.0,238.5603,238.8334,238.5148,238.6696,55474.0
2020-06-03 11:20:00,262.12,262.12,261.88,261.99,31644.0,238.6605,238.6605,238.4419,238.5421,31644.0
2020-06-03 11:25:00,261.98,262.08,261.92,262.02,49832.0,238.533,238.624,238.4784,238.5694,49832.0
2020-06-03 11:30:00,262.04,262.53,262.01,262.52,64725.0,238.5876,239.0338,238.5603,239.0247,64725.0
2020-06-03 11:35:00,262.53,262.6,262.26,262.31,19611.0,239.0338,239.0975,238.7879,238.8334,19611.0
2020-06-03 11:40:00,262.33,262.39,262.24,262.25,20374.0,238.8517,238.9063,238.7697,238.7788,20374.0
2020-06-03 11:45:00,262.27,262.41,262.11,262.29,56563.0,238.797,238.9245,238.6513,238.8152,56563.0
2020-06-03 11:50:00,262.3,262.35,262.09,262.12,23936.0,238.8243,238.8699,238.6331,238.6605,23936.0
2020-06-03 11:55:00,262.14,262.29,262.12,262.2,39524.0,238.6787,238.8152,238.6605,238.7333,39524.0
2020-06-03 12:00:00,262.18,262.2,262.07,262.14,65382.0,238.7151,238.7333,238.6149,238.6787,65382.0
2020-06-03 12:05:00,262.15,262.19,262.02,262.03,19663.0,238.6878,238.7242,238.5694,238.5785,19663.0
2020-06-03 12:10:00,262.08,262.19,262.07,262.15,20519.0,238.624,238.7242,238.6149,238.6878,20519.0
2020-06-03 12:15:00,262.16,262.19,261.82,261.94,46007.0,238.6969,238.7242,238.3873,238.4966,46007.0
2020-06-03 12:20:00,261.95,261.98,261.74,261.76,30863.0,238.5057,238.533,238.3145,238.3327,30863.0
2020-06-03 12:25:00,261.78,262.03,261.74,262.01,21486.0,238.3509,238.5785,238.3145,238.5603,21486.0
2020-06-03 12:30:00,262.04,262.23,262.03,262.2,20826.0,238.5876,238.7606,238.5785,238.7333,20826.0
2020-06-03 12:35:00,262.19,262.19,262.05,262.13,21018.0,238.7242,238.7242,238.5967,238.6696,21018.0
2020-06-03 12:40:00,262.13,262.27,262.1,262.15,23515.0,238.6696,238.797,238.6422,238.6878,23515.0
2020-06-03 12:45:00,262.13,262.19,261.85,261.89,23636.0,238.6696,238.7242,238.4146,238.451,23636.0
2020-06-03 12:50:00,261.9,262.05,261.81,261.92,12830.0,238.4601,238.5967,238.3782,238.4784,12830.0
2020-06-03 12:55:00,261.9,261.95,261.76,261.8,24315.0,238.4601,238.5057,238.3327,238.3691,24315.0
2020-06-03 13:00:00,261.79,261.96,261.77,261.94,25390.0,238.36,238.5148,238.3418,238.4966,25390.0
2020-06-03 13:05:00,261.95,261.98,261.83,261.97,12178.0,238.5057,238.533,238.3964,238.5239,12178.0
2020-06-03 13:10:00,261.98,262.11,261.93,262.11,10063.0,238.533,238.6513,238.4875,238.6513,10063.0
2020-06-03 13:15:00,262.12,262.15,261.98,262.05,8748.0,238.6605,238.6878,238.533,238.5967,8748.0
2020-06-03 13:20:00,262.02,262.19,261.99,262.15,11109.0,238.5694,238.7242,238.5421,238.6878,11109.0
2020-06-03 13:25:00,262.15,262.2,262.1,262.1,12928.0,238.6878,238.7333,238.6422,238.6422,12928.0
2020-06-03 13:30:00,262.11,262.16,261.97,262.05,15745.0,238.6513,238.6969,238.5239,238.5967,15745.0
2020-06-03 13:35:00,262.04,262.04,261.92,261.94,25128.0,238.5876,238.5876,238.4784,238.4966,25128.0
2020-06-03 13:40:00,261.96,262.16,261.96,262.1,22212.0,238.5148,238.6969,238.5148,238.6422,22212.0
2020-06-03 13:45:00,262.1,262.14,261.93,261.93,35058.0,238.6422,238.6787,238.4875,238.4875,35058.0
2020-06-03 13:50:00,261.88,261.98,261.8,261.97,29985.0,238.4419,238.533,238.3691,238.5239,29985.0
2020-06-03 13:55:00,261.99,261.99,261.89,261.95,17712.0,238.5421,238.5421,238.451,238.5057,17712.0
2020-06-03 14:00:00,261.95,262.54,261.93,262.54,51255.0,238.5057,239.0429,238.4875,239.0429,51255.0
2020-06-03 14:05:00,262.5,262.53,262.31,262.33,33409.0,239.0064,239.0338,238.8334,238.8517,33409.0
2020-06-03 14:10:00,262.32,262.43,262.32,262.41,12829.0,238.8426,238.9427,238.8426,238.9245,12829.0
2020-06-03 14:15:00,262.41,262.65,262.41,262.64,29860.0,238.9245,239.143,238.9245,239.1339,29860.0
2020-06-03 14:20:00,262.63,262.75,262.47,262.73,46039.0,239.1248,239.2341,238.9791,239.2159,46039.0
2020-06-03 14:25:00,262.74,262.78,262.63,262.74,29838.0,239.225,239.2614,239.1248,239.225,29838.0
2020-06-03 14:30:00,262.74,262.92,262.58,262.83,95627.0,239.225,239.3889,239.0793,239.3069,95627.0
2020-06-03 14:35:00,262.87,263.1,262.85,262.96,46490.0,239.3433,239.5527,239.3251,239.4253,46490.0
2020-06-03 14:40:00,262.97,263.02,262.84,263.0,30923.0,239.4344,239.4799,239.316,239.4617,30923.0
2020-06-03 14:45:00,262.96,263.1,262.85,262.85,36879.0,239.4253,239.5527,239.3251,239.3251,36879.0
2020-06-03 14:50:00,262.88,263.02,262.77,262.99,41621.0,239.3524,239.4799,239.2523,239.4526,41621.0
2020-06-03 14:55:00,262.96,262.97,262.79,262.79,28155.0,239.4253,239.4344,239.2705,239.2705,28155.0
2020-06-03 15:00:00,262.74,262.86,262.64,262.85,42290.0,239.225,239.3342,239.1339,239.3251,42290.0
2020-06-03 15:05:00,262.85,263.01,262.79,262.91,58975.0,239.3251,239.4708,239.2705,239.3797,58975.0
2020-06-03 15:10:00,262.91,263.03,262.84,262.99,47385.0,239.3797,239.489,239.316,239.4526,47385.0
2020-06-03 15:15:00,262.96,263.08,262.83,263.06,66878.0,239.4253,239.5345,239.3069,239.5163,66878.0
2020-06-03 15:20:00,263.06,263.3,262.78,263.28,95419.0,239.5163,239.7348,239.2614,239.7166,95419.0
2020-06-03 15:25:00,263.26,263.43,263.23,263.37,46709.0,239.6984,239.8532,239.6711,239.7986,46709.0
2020-06-03 15:30:00,263.37,263.5,263.18,263.48,77239.0,239.7986,239.9169,239.6256,239.8987,77239.0
2020-06-03 15:35:00,263.48,263.7,263.41,263.67,67911.0,239.8987,240.099,239.835,240.0717,67911.0
2020-06-03 15:40:00,263.69,263.96,263.61,263.78,70109.0,240.0899,240.3358,240.0171,240.1719,70109.0
2020-06-03 15:45:00,263.76,263.83,263.46,263.8,136884.0,240.1537,240.2174,239.8805,240.1901,136884.0
2020-06-03 15:50:00,263.78,264.0,263.54,263.7,127888.0,240.1719,240.3722,239.9534,240.099,127888.0
2020-06-03 15:55:00,263.7,263.7,263.04,263.22,306801.0,240.099,240.099,239.4981,239.662,306801.0
2020-06-04 09:30:00,262.38,262.91,262.3,262.69,218499.0,238.8972,239.3797,238.8243,239.1794,218499.0
2020-06-04 09:35:00,262.68,263.02,262.55,262.67,63780.0,239.1703,239.4799,239.052,239.1612,63780.0
2020-06-04 09:40:00,262.63,262.72,262.34,262.55,43569.0,239.1248,239.2068,238.8608,239.052,43569.0
2020-06-04 09:45:00,262.57,262.65,262.05,262.4,199201.0,239.0702,239.143,238.5967,238.9154,199201.0
2020-06-04 09:50:00,262.4,263.16,262.35,263.08,108757.0,238.9154,239.6074,238.8699,239.5345,108757.0
2020-06-04 09:55:00,263.09,263.24,262.97,263.09,56720.0,239.5436,239.6802,239.4344,239.5436,56720.0
2020-06-04 10:00:00,263.11,263.44,263.06,263.29,46024.0,239.5618,239.8623,239.5163,239.7257,46024.0
2020-06-04 10:05:00,263.31,263.39,263.06,263.17,39605.0,239.7439,239.8168,239.5163,239.6165,39605.0
2020-06-04 10:10:00,263.16,263.16,262.91,263.04,25019.0,239.6074,239.6074,239.3797,239.4981,25019.0
2020-06-04 10:15:00,263.06,263.71,263.06,263.7,40557.0,239.5163,240.1081,239.5163,240.099,40557.0
2020-06-04 10:20:00,263.69,263.74,263.16,263.37,53441.0,240.0899,240.1355,239.6074,239.7986,53441.0
2020-06-04 10:25:00,263.37,263.8,263.28,263.77,61730.0,239.7986,240.1901,239.7166,240.1628,61730.0
2020-06-04 10:30:00,263.82,264.18,263.82,264.15,64425.0,240.2083,240.5361,240.2083,240.5088,64425.0
2020-06-04 10:35:00,264.13,264.28,263.89,264.01,66510.0,240.4906,240.6271,240.272,240.3813,66510.0
2020-06-04 10:40:00,264.05,264.17,263.84,263.91,53423.0,240.4177,240.527,240.2265,240.2902,53423.0
2020-06-04 10:45:00,263.98,264.41,263.83,264.29,70083.0,240.354,240.7455,240.2174,240.6362,70083.0
2020-06-04 10:50:00,264.31,264.31,263.93,264.22,36021.0,240.6544,240.6544,240.3085,240.5725,36021.0
2020-06-04 10:55:00,264.23,264.35,264.16,264.3,39927.0,240.5816,240.6909,240.5179,240.6453,39927.0
2020-06-04 11:00:00,264.28,264.43,264.07,264.14,29212.0,240.6271,240.7637,240.4359,240.4997,29212.0
2020-06-04 11:05:00,264.14,264.26,263.66,263.67,43986.0,240.4997,240.6089,240.0626,240.0717,43986.0
2020-06-04 11:10:00,263.7,263.72,263.11,263.22,62393.0,240.099,240.1173,239.5618,239.662,62393.0
2020-06-04 11:15:00,263.26,263.35,262.83,262.89,51315.0,239.6984,239.7804,239.3069,239.3615,51315.0
2020-06-04 11:20:00,262.91,263.43,262.83,263.22,54071.0,239.3797,239.8532,239.3069,239.662,54071.0
2020-06-04 11:25:00,263.21,263.3,262.88,263.22,47009.0,239.6529,239.7348,239.3524,239.662,47009.0
2020-06-04 11:30:00,263.2,263.43,263.1,263.34,22359.0,239.6438,239.8532,239.5527,239.7713,22359.0
2020-06-04 11:35:00,263.35,263.47,263.22,263.47,18384.0,239.7804,239.8896,239.662,239.8896,18384.0
2020-06-04 11:40:00,263.5,263.54,263.14,263.26,32185.0,239.9169,239.9534,239.5892,239.6984,32185.0
2020-06-04 11:45:00,263.29,263.42,263.12,263.12,13995.0,239.7257,239.8441,239.571,239.571,13995.0
2020-06-04 11:50:00,263.14,263.39,263.04,263.32,14770.0,239.5892,239.8168,239.4981,239.7531,14770.0
2020-06-04 11:55:00,263.3,263.41,263.29,263.33,11606.0,239.7348,239.835,239.7257,239.7622,11606.0
2020-06-04 12:00:00,263.38,263.41,263.17,263.18,12535.0,239.8077,239.835,239.6165,239.6256,12535.0
2020-06-04 12:05:00,263.23,263.5,263.2,263.32,9567.0,239.6711,239.9169,239.6438,239.7531,9567.0
2020-06-04 12:10:00,263.38,263.38,263.09,263.09,14677.0,239.8077,239.8077,239.5436,239.5436,14677.0
2020-06-04 12:15:00,263.11,263.23,262.9,263.17,44049.0,239.5618,239.6711,239.3706,239.6165,44049.0
2020-06-04 12:20:00,263.17,263.29,262.97,263.26,42564.0,239.6165,239.7257,239.4344,239.6984,42564.0
2020-06-04 12:25:00,263.24,263.25,262.92,262.98,21199.0,239.6802,239.6893,239.3889,239.4435,21199.0
2020-06-04 12:30:00,262.9,262.93,262.2,262.36,68035.0,239.3706,239.398,238.7333,238.879,68035.0
2020-06-04 12:35:00,262.36,262.62,262.36,262.53,22450.0,238.879,239.1157,238.879,239.0338,22450.0
2020-06-04 12:40:00,262.45,262.57,262.37,262.37,19395.0,238.9609,239.0702,238.8881,238.8881,19395.0
2020-06-04 12:45:00,262.44,262.46,262.11,262.11,24460.0,238.9518,238.97,238.6513,238.6513,24460.0
2020-06-04 12:50:00,262.19,262.36,262.14,262.35,17055.0,238.7242,238.879,238.6787,238.8699,17055.0
2020-06-04 12:55:00,262.39,262.44,262.19,262.35,15961.0,238.9063,238.9518,238.7242,238.8699,15961.0
2020-06-04 13:00:00,262.3,262.45,262.16,262.21,17868.0,238.8243,238.9609,238.6969,238.7424,17868.0
2020-06-04 13:05:00,262.17,262.69,262.17,262.64,40351.0,238.706,239.1794,238.706,239.1339,40351.0
2020-06-04 13:10:00,262.63,262.66,262.49,262.58,10662.0,239.1248,239.1521,238.9973,239.0793,10662.0
2020-06-04 13:15:00,262.57,262.69,262.51,262.53,19399.0,239.0702,239.1794,239.0155,239.0338,19399.0
2020-06-04 13:20:00,262.52,262.6,262.45,262.45,22347.0,239.0247,239.0975,238.9609,238.9609,22347.0
2020-06-04 13:25:00,262.5,262.52,262.4,262.43,6319.0,239.0064,239.0247,238.9154,238.9427,6319.0
2020-06-04 13:30:00,262.41,262.66,262.41,262.6,15501.0,238.9245,239.1521,238.9245,239.0975,15501.0
2020-06-04 13:35:00,262.56,262.9,262.51,262.87,17316.0,239.0611,239.3706,239.0155,239.3433,17316.0
2020-06-04 13:40:00,262.86,263.24,262.81,263.24,18359.0,239.3342,239.6802,239.2887,239.6802,18359.0
2020-06-04 13:45:00,263.24,263.36,263.12,263.26,18177.0,239.6802,239.7895,239.571,239.6984,18177.0
2020-06-04 13:50:00,263.23,263.27,263.14,263.22,15036.0,239.6711,239.7075,239.5892,239.662,15036.0
2020-06-04 13:55:00,263.25,263.36,263.14,263.23,11105.0,239.6893,239.7895,239.5892,239.6711,11105.0
2020-06-04 14:00:00,263.29,263.48,263.25,263.36,39497.0,239.7257,239.8987,239.6893,239.7895,39497.0
2020-06-04 14:05:00,263.34,263.4,263.04,263.15,35406.0,239.7713,239.8259,239.4981,239.5983,35406.0
2020-06-04 14:10:00,263.2,263.43,263.14,263.43,8108.0,239.6438,239.8532,239.5892,239.8532,8108.0
2020-06-04 14:15:00,263.42,263.43,263.19,263.33,13873.0,239.8441,239.8532,239.6347,239.7622,13873.0
2020-06-04 14:20:00,263.32,263.34,263.23,263.31,9075.0,239.7531,239.7713,239.6711,239.7439,9075.0
2020-06-04 14:25:00,263.31,263.41,263.21,263.38,13646.0,239.7439,239.835,239.6529,239.8077,13646.0
2020-06-04 14:30:00,263.45,263.52,262.89,262.98,46339.0,239.8714,239.9352,239.3615,239.4435,46339.0
2020-06-04 14:35:00,262.98,263.07,262.94,263.06,10713.0,239.4435,239.5254,239.4071,239.5163,10713.0
2020-06-04 14:40:00,263.06,263.1,262.82,262.99,23888.0,239.5163,239.5527,239.2978,239.4526,23888.0
2020-06-04 14:45:00,262.97,263.12,262.8,263.12,20980.0,239.4344,239.571,239.2796,239.571,20980.0
2020-06-04 14:50:00,263.12,263.2,263.03,263.12,9985.0,239.571,239.6438,239.489,239.571,9985.0
2020-06-04 14:55:00,263.12,263.15,262.25,262.25,37506.0,239.571,239.5983,238.7788,238.7788,37506.0
2020-06-04 15:00:00,262.21,262.67,262.21,262.56,20242.0,238.7424,239.1612,238.7424,239.0611,20242.0
2020-06-04 15:05:00,262.53,262.53,261.88,262.13,87646.0,239.0338,239.0338,238.4419,238.6696,87646.0
2020-06-04 15:10:00,262.11,262.15,261.7,261.7,55470.0,238.6513,238.6878,238.278,238.278,55470.0
2020-06-04 15:15:00,261.69,262.03,261.38,261.92,37974.0,238.2689,238.5785,237.9867,238.4784,37974.0
2020-06-04 15:20:00,261.93,262.14,261.78,261.97,85950.0,238.4875,238.6787,238.3509,238.5239,85950.0
2020-06-04 15:25:00,262.01,262.25,261.98,262.25,28316.0,238.5603,238.7788,238.533,238.7788,28316.0
2020-06-04 15:30:00,262.29,262.79,262.25,262.62,54234.0,238.8152,239.2705,238.7788,239.1157,54234.0
2020-06-04 15:35:00,262.65,262.66,262.34,262.34,56925.0,239.143,239.1521,238.8608,238.8608,56925.0
2020-06-04 15:40:00,262.31,262.59,262.27,262.42,23898.0,238.8334,239.0884,238.797,238.9336,23898.0
2020-06-04 15:45:00,262.39,262.7,262.28,262.62,41856.0,238.9063,239.1885,238.8061,239.1157,41856.0
2020-06-04 15:50:00,262.66,262.79,262.28,262.76,79480.0,239.1521,239.2705,238.8061,239.2432,79480.0
2020-06-04 15:55:00,262.78,263.38,262.76,263.34,164480.0,239.2614,239.8077,239.2432,239.7713,164480.0
2020-06-05 09:30:00,270.4,270.95,270.07,270.51,413635.0,246.1994,246.7002,245.8989,246.2996,413635.0
2020-06-05 09:35:00,270.57,270.85,270.09,270.66,152774.0,246.3542,246.6091,245.9171,246.4361,152774.0
2020-06-05 09:40:00,270.75,271.24,270.39,271.24,125683.0,246.5181,246.9642,246.1903,246.9642,125683.0
2020-06-05 09:45:00,271.26,271.3,270.78,270.92,148252.0,246.9824,247.0188,246.5454,246.6729,148252.0
2020-06-05 09:50:00,270.92,271.07,270.51,270.95,159091.0,246.6729,246.8094,246.2996,246.7002,159091.0
2020-06-05 09:55:00,270.93,270.93,269.79,269.96,148418.0,246.682,246.682,245.644,245.7988,148418.0
2020-06-05 10:00:00,270.03,270.54,269.88,270.43,152273.0,245.8625,246.3269,245.7259,246.2267,152273.0
2020-06-05 10:05:00,270.4,270.84,270.35,270.6,91766.0,246.1994,246.6,246.1539,246.3815,91766.0
2020-06-05 10:10:00,270.66,271.04,270.36,270.86,178187.0,246.4361,246.7821,246.163,246.6182,178187.0
2020-06-05 10:15:00,270.9,270.9,270.26,270.47,77230.0,246.6546,246.6546,246.0719,246.2631,77230.0
2020-06-05 10:20:00,270.49,270.6,270.27,270.32,54516.0,246.2813,246.3815,246.081,246.1266,54516.0
2020-06-05 10:25:00,270.29,270.47,269.95,270.16,75505.0,246.0992,246.2631,245.7897,245.9809,75505.0
2020-06-05 10:30:00,270.19,270.37,270.03,270.23,60385.0,246.0082,246.1721,245.8625,246.0446,60385.0
2020-06-05 10:35:00,270.13,270.61,270.02,270.4,52463.0,245.9536,246.3906,245.8534,246.1994,52463.0
2020-06-05 10:40:00,270.39,270.73,270.25,270.69,44224.0,246.1903,246.4999,246.0628,246.4634,44224.0
2020-06-05 10:45:00,270.72,270.96,270.67,270.95,95780.0,246.4908,246.7093,246.4452,246.7002,95780.0
2020-06-05 10:50:00,270.94,271.46,270.87,271.4,76942.0,246.6911,247.1645,246.6273,247.1099,76942.0
2020-06-05 10:55:00,271.39,271.68,271.33,271.66,88464.0,247.1008,247.3648,247.0462,247.3466,88464.0
2020-06-05 11:00:00,271.64,272.22,271.58,272.2,149845.0,247.3284,247.8565,247.2738,247.8383,149845.0
2020-06-05 11:05:00,272.2,272.31,271.99,272.0,68986.0,247.8383,247.9385,247.6471,247.6562,68986.0
2020-06-05 11:10:00,272.06,272.47,272.02,272.45,51844.0,247.7108,248.0841,247.6744,248.0659,51844.0
2020-06-05 11:15:00,272.49,272.5,272.21,272.42,53689.0,248.1023,248.1115,247.8474,248.0386,53689.0
2020-06-05 11:20:00,272.42,273.09,272.4,273.04,82134.0,248.0386,248.6486,248.0204,248.6031,82134.0
2020-06-05 11:25:00,273.07,273.35,273.05,273.29,92997.0,248.6304,248.8854,248.6122,248.8307,92997.0
2020-06-05 11:30:00,273.3,273.95,273.24,273.43,209218.0,248.8399,249.4317,248.7852,248.9582,209218.0
2020-06-05 11:35:00,273.4,273.43,272.81,273.0,93881.0,248.9309,248.9582,248.3937,248.5667,93881.0
2020-06-05 11:40:00,273.02,273.02,272.79,272.96,63209.0,248.5849,248.5849,248.3755,248.5303,63209.0
2020-06-05 11:45:00,272.95,273.1,272.89,273.03,42619.0,248.5212,248.6578,248.4665,248.594,42619.0
2020-06-05 11:50:00,273.03,273.34,272.95,273.21,91765.0,248.594,248.8763,248.5212,248.7579,91765.0
2020-06-05 11:55:00,273.17,273.17,272.73,272.86,75465.0,248.7215,248.7215,248.3209,248.4392,75465.0
2020-06-05 12:00:00,272.93,273.08,272.72,272.9,53692.0,248.503,248.6395,248.3118,248.4757,53692.0
2020-06-05 12:05:00,272.94,273.07,272.83,272.85,29749.0,248.5121,248.6304,248.4119,248.4301,29749.0
2020-06-05 12:10:00,272.95,272.95,272.31,272.34,61102.0,248.5212,248.5212,247.9385,247.9658,61102.0
2020-06-05 12:15:00,272.32,272.33,271.64,271.76,80454.0,247.9476,247.9567,247.3284,247.4377,80454.0
2020-06-05 12:20:00,271.84,272.27,271.82,272.18,43385.0,247.5105,247.902,247.4923,247.8201,43385.0
2020-06-05 12:25:00,272.19,272.42,272.18,272.32,40167.0,247.8292,248.0386,247.8201,247.9476,40167.0
2020-06-05 12:30:00,272.38,272.65,272.29,272.64,32789.0,248.0022,248.248,247.9202,248.2389,32789.0
2020-06-05 12:35:00,272.63,272.93,272.6,272.92,51393.0,248.2298,248.503,248.2025,248.4939,51393.0
2020-06-05 12:40:00,272.93,272.94,272.5,272.55,47250.0,248.503,248.5121,248.1115,248.157,47250.0
2020-06-05 12:45:00,272.64,272.85,272.63,272.81,31337.0,248.2389,248.4301,248.2298,248.3937,31337.0
2020-06-05 12:50:00,272.79,272.8,272.59,272.74,37013.0,248.3755,248.3846,248.1934,248.33,37013.0
2020-06-05 12:55:00,272.74,272.85,272.6,272.83,24343.0,248.33,248.4301,248.2025,248.4119,24343.0
2020-06-05 13:00:00,272.82,272.91,272.4,272.7,37879.0,248.4028,248.4848,248.0204,248.2936,37879.0
2020-06-05 13:05:00,272.67,272.89,272.67,272.81,19947.0,248.2662,248.4665,248.2662,248.3937,19947.0
2020-06-05 13:10:00,272.79,272.83,272.62,272.66,32258.0,248.3755,248.4119,248.2207,248.2571,32258.0
2020-06-05 13:15:00,272.62,272.7,272.49,272.67,32945.0,248.2207,248.2936,248.1023,248.2662,32945.0
2020-06-05 13:20:00,272.7,273.11,272.66,273.1,57133.0,248.2936,248.6669,248.2571,248.6578,57133.0
2020-06-05 13:25:00,273.13,273.25,272.96,273.25,56462.0,248.6851,248.7943,248.5303,248.7943,56462.0
2020-06-05 13:30:00,273.29,273.34,272.99,273.02,42273.0,248.8307,248.8763,248.5576,248.5849,42273.0
2020-06-05 13:35:00,273.01,273.01,272.63,272.65,56465.0,248.5758,248.5758,248.2298,248.248,56465.0
2020-06-05 13:40:00,272.64,272.83,272.51,272.74,25676.0,248.2389,248.4119,248.1206,248.33,25676.0
2020-06-05 13:45:00,272.81,272.88,272.44,272.47,28000.0,248.3937,248.4574,248.0568,248.0841,28000.0
2020-06-05 13:50:00,272.5,272.71,272.42,272.61,22094.0,248.1115,248.3027,248.0386,248.2116,22094.0
2020-06-05 13:55:00,272.6,272.61,272.25,272.35,44229.0,248.2025,248.2116,247.8838,247.9749,44229.0
2020-06-05 14:00:00,272.33,272.85,272.33,272.85,47264.0,247.9567,248.4301,247.9567,248.4301,47264.0
2020-06-05 14:05:00,272.84,272.86,272.2,272.3,47792.0,248.421,248.4392,247.8383,247.9294,47792.0
2020-06-05 14:10:00,272.32,272.43,271.96,272.06,56957.0,247.9476,248.0477,247.6198,247.7108,56957.0
2020-06-05 14:15:00,272.05,272.25,272.0,272.18,73784.0,247.7017,247.8838,247.6562,247.8201,73784.0
2020-06-05 14:20:00,272.2,272.39,272.11,272.12,35442.0,247.8383,248.0113,247.7564,247.7655,35442.0
2020-06-05 14:25:00,272.13,272.19,271.8,272.05,45796.0,247.7746,247.8292,247.4741,247.7017,45796.0
2020-06-05 14:30:00,272.12,272.29,271.96,272.03,36209.0,247.7655,247.9202,247.6198,247.6835,36209.0
2020-06-05 14:35:00,272.03,272.3,271.5,272.28,142418.0,247.6835,247.9294,247.2009,247.9111,142418.0
2020-06-05 14:40:00,272.3,272.64,272.3,272.55,67807.0,247.9294,248.2389,247.9294,248.157,67807.0
2020-06-05 14:45:00,272.53,272.58,272.1,272.15,56218.0,248.1388,248.1843,247.7473,247.7928,56218.0
2020-06-05 14:50:00,272.15,272.35,271.72,271.85,62292.0,247.7928,247.9749,247.4013,247.5196,62292.0
2020-06-05 14:55:00,271.82,272.04,271.6,271.84,65334.0,247.4923,247.6926,247.292,247.5105,65334.0
2020-06-05 15:00:00,271.86,272.12,271.76,271.91,30291.0,247.5287,247.7655,247.4377,247.5743,30291.0
2020-06-05 15:05:00,271.93,272.06,271.41,271.59,46124.0,247.5925,247.7108,247.119,247.2829,46124.0
2020-06-05 15:10:00,271.65,271.65,271.15,271.32,54275.0,247.3375,247.3375,246.8823,247.0371,54275.0
2020-06-05 15:15:00,271.31,271.51,271.08,271.51,54426.0,247.028,247.2101,246.8185,247.2101,54426.0
2020-06-05 15:20:00,271.49,271.77,271.26,271.6,65052.0,247.1918,247.4468,246.9824,247.292,65052.0
2020-06-05 15:25:00,271.61,272.17,271.55,272.12,82532.0,247.3011,247.811,247.2465,247.7655,82532.0
2020-06-05 15:30:00,272.13,272.15,271.47,271.48,85312.0,247.7746,247.7928,247.1736,247.1827,85312.0
2020-06-05 15:35:00,271.5,271.89,271.43,271.55,83095.0,247.2009,247.556,247.1372,247.2465,83095.0
2020-06-05 15:40:00,271.52,271.6,271.25,271.44,49725.0,247.2192,247.292,246.9733,247.1463,49725.0
2020-06-05 15:45:00,271.42,271.46,270.8,271.05,134872.0,247.1281,247.1645,246.5636,246.7912,134872.0
2020-06-05 15:50:00,271.16,271.64,270.83,271.31,190034.0,246.8914,247.3284,246.5909,247.028,190034.0
2020-06-05 15:55:00,271.32,271.82,271.11,271.47,283250.0,247.0371,247.4923,246.8459,247.1736,283250.0
2020-06-08 09:30:00,272.9,274.06,272.89,273.76,385812.0,248.4757,249.5318,248.4665,249.2587,385812.0
2020-06-08 09:35:00,273.8,274.24,273.64,274.13,84841.0,249.2951,249.6957,249.1494,249.5956,84841.0
2020-06-08 09:40:00,274.1,274.58,273.75,274.46,107840.0,249.5683,250.0053,249.2496,249.896,107840.0
2020-06-08 09:45:00,274.53,274.53,274.04,274.18,114033.0,249.9598,249.9598,249.5136,249.6411,114033.0
2020-06-08 09:50:00,274.18,274.52,273.98,274.49,121958.0,249.6411,249.9507,249.459,249.9233,121958.0
2020-06-08 09:55:00,274.48,274.5,274.05,274.5,83651.0,249.9142,249.9325,249.5227,249.9325,83651.0
2020-06-08 10:00:00,274.53,274.64,274.0,274.17,73959.0,249.9598,250.0599,249.4772,249.632,73959.0
2020-06-08 10:05:00,274.12,274.25,273.76,273.91,117844.0,249.5865,249.7048,249.2587,249.3953,117844.0
2020-06-08 10:10:00,273.88,274.36,273.78,274.23,72822.0,249.3679,249.805,249.2769,249.6866,72822.0
2020-06-08 10:15:00,274.23,274.39,274.0,274.08,57461.0,249.6866,249.8323,249.4772,249.55,57461.0
2020-06-08 10:20:00,274.05,274.21,273.88,274.13,73233.0,249.5227,249.6684,249.3679,249.5956,73233.0
2020-06-08 10:25:00,274.11,274.11,273.5,273.7,62260.0,249.5774,249.5774,249.022,249.2041,62260.0
2020-06-08 10:30:00,273.66,273.8,273.46,273.46,49456.0,249.1676,249.2951,248.9855,248.9855,49456.0
2020-06-08 10:35:00,273.45,273.49,273.15,273.31,48876.0,248.9764,249.0128,248.7033,248.849,48876.0
2020-06-08 10:40:00,273.3,273.91,273.23,273.86,52267.0,248.8399,249.3953,248.7761,249.3497,52267.0
2020-06-08 10:45:00,273.91,274.18,273.8,274.09,38028.0,249.3953,249.6411,249.2951,249.5591,38028.0
2020-06-08 10:50:00,274.14,274.19,274.04,274.17,51947.0,249.6047,249.6502,249.5136,249.632,51947.0
2020-06-08 10:55:00,274.17,274.31,274.03,274.15,51496.0,249.632,249.7595,249.5045,249.6138,51496.0
2020-06-08 11:00:00,274.19,274.4,274.17,274.34,35917.0,249.6502,249.8414,249.632,249.7868,35917.0
2020-06-08 11:05:00,274.35,274.36,274.09,274.18,38197.0,249.7959,249.805,249.5591,249.6411,38197.0
2020-06-08 11:10:00,274.17,274.57,274.17,274.55,27905.0,249.632,249.9962,249.632,249.978,27905.0
2020-06-08 11:15:00,274.5,274.83,274.49,274.79,48418.0,249.9325,250.2329,249.9233,250.1965,48418.0
2020-06-08 11:20:00,274.78,274.78,274.51,274.52,46204.0,250.1874,250.1874,249.9416,249.9507,46204.0
2020-06-08 11:25:00,274.54,274.73,274.54,274.6,27027.0,249.9689,250.1419,249.9689,250.0235,27027.0
2020-06-08 11:30:00,274.59,274.65,274.42,274.43,41204.0,250.0144,250.069,249.8596,249.8687,41204.0
2020-06-08 11:35:00,274.41,274.45,274.0,274.04,45669.0,249.8505,249.8869,249.4772,249.5136,45669.0
2020-06-08 11:40:00,274.06,274.21,273.97,274.01,63726.0,249.5318,249.6684,249.4499,249.4863,63726.0
2020-06-08 11:45:00,274.0,274.41,273.99,274.38,32610.0,249.4772,249.8505,249.4681,249.8232,32610.0
2020-06-08 11:50:00,274.36,274.36,274.12,274.15,18051.0,249.805,249.805,249.5865,249.6138,18051.0
2020-06-08 11:55:00,274.17,274.35,274.05,274.06,28205.0,249.632,249.7959,249.5227,249.5318,28205.0
2020-06-08 12:00:00,274.09,274.18,274.01,274.05,15396.0,249.5591,249.6411,249.4863,249.5227,15396.0
2020-06-08 12:05:00,274.08,274.25,274.02,274.25,15575.0,249.55,249.7048,249.4954,249.7048,15575.0
2020-06-08 12:10:00,274.24,274.34,273.74,273.76,42425.0,249.6957,249.7868,249.2405,249.2587,42425.0
2020-06-08 12:15:00,273.75,274.06,273.73,274.05,25737.0,249.2496,249.5318,249.2314,249.5227,25737.0
2020-06-08 12:20:00,274.02,274.1,273.87,273.97,37032.0,249.4954,249.5683,249.3588,249.4499,37032.0
2020-06-08 12:25:00,273.99,274.0,273.69,273.75,21417.0,249.4681,249.4772,249.1949,249.2496,21417.0
2020-06-08 12:30:00,273.73,273.88,273.64,273.86,16949.0,249.2314,249.3679,249.1494,249.3497,16949.0
2020-06-08 12:35:00,273.93,273.96,273.83,273.95,8134.0,249.4135,249.4408,249.3224,249.4317,8134.0
2020-06-08 12:40:00,274.0,274.07,273.81,273.81,10110.0,249.4772,249.5409,249.3042,249.3042,10110.0
2020-06-08 12:45:00,273.89,273.95,273.87,273.95,5342.0,249.377,249.4317,249.3588,249.4317,5342.0
2020-06-08 12:50:00,273.93,274.14,273.93,274.02,9558.0,249.4135,249.6047,249.4135,249.4954,9558.0
2020-06-08 12:55:00,274.03,274.11,274.0,274.03,9416.0,249.5045,249.5774,249.4772,249.5045,9416.0
2020-06-08 13:00:00,274.03,274.08,273.96,274.03,9646.0,249.5045,249.55,249.4408,249.5045,9646.0
2020-06-08 13:05:00,274.05,274.29,274.04,274.22,28129.0,249.5227,249.7412,249.5136,249.6775,28129.0
2020-06-08 13:10:00,274.23,274.38,274.21,274.23,25227.0,249.6866,249.8232,249.6684,249.6866,25227.0
2020-06-08 13:15:00,274.23,274.25,274.16,274.17,11681.0,249.6866,249.7048,249.6229,249.632,11681.0
2020-06-08 13:20:00,274.19,274.33,274.14,274.26,20646.0,249.6502,249.7777,249.6047,249.7139,20646.0
2020-06-08 13:25:00,274.24,274.25,274.16,274.2,11713.0,249.6957,249.7048,249.6229,249.6593,11713.0
2020-06-08 13:30:00,274.18,274.64,274.04,274.64,34948.0,249.6411,250.0599,249.5136,250.0599,34948.0
2020-06-08 13:35:00,274.64,274.87,274.46,274.75,66913.0,250.0599,250.2693,249.896,250.1601,66913.0
2020-06-08 13:40:00,274.75,274.77,274.55,274.59,13922.0,250.1601,250.1783,249.978,250.0144,13922.0
2020-06-08 13:45:00,274.59,274.61,274.48,274.57,20181.0,250.0144,250.0326,249.9142,249.9962,20181.0
2020-06-08 13:50:00,274.57,274.68,274.54,274.66,11903.0,249.9962,250.0963,249.9689,250.0781,11903.0
2020-06-08 13:55:00,274.66,274.81,274.58,274.74,19001.0,250.0781,250.2147,250.0053,250.151,19001.0
2020-06-08 14:00:00,274.69,274.86,274.57,274.82,33734.0,250.1054,250.2602,249.9962,250.2238,33734.0
2020-06-08 14:05:00,274.81,274.9,274.74,274.81,36777.0,250.2147,250.2967,250.151,250.2147,36777.0
2020-06-08 14:10:00,274.81,274.82,274.72,274.75,14743.0,250.2147,250.2238,250.1328,250.1601,14743.0
2020-06-08 14:15:00,274.76,274.81,274.6,274.63,25777.0,250.1692,250.2147,250.0235,250.0508,25777.0
2020-06-08 14:20:00,274.64,274.73,274.6,274.64,17593.0,250.0599,250.1419,250.0235,250.0599,17593.0
2020-06-08 14:25:00,274.67,274.94,274.65,274.87,48622.0,250.0872,250.3331,250.069,250.2693,48622.0
2020-06-08 14:30:00,274.88,274.88,274.65,274.8,25256.0,250.2784,250.2784,250.069,250.2056,25256.0
2020-06-08 14:35:00,274.86,274.99,274.84,274.91,23507.0,250.2602,250.3786,250.242,250.3058,23507.0
2020-06-08 14:40:00,274.91,275.0,274.87,274.96,46712.0,250.3058,250.3877,250.2693,250.3513,46712.0
2020-06-08 14:45:00,274.91,275.06,274.8,275.01,30611.0,250.3058,250.4423,250.2056,250.3968,30611.0
2020-06-08 14:50:00,275.01,275.02,274.85,274.94,25902.0,250.3968,250.4059,250.2511,250.3331,25902.0
2020-06-08 14:55:00,274.94,275.08,274.9,275.04,37603.0,250.3331,250.4605,250.2967,250.4241,37603.0
2020-06-08 15:00:00,275.04,275.04,274.69,274.77,27296.0,250.4241,250.4241,250.1054,250.1783,27296.0
2020-06-08 15:05:00,274.75,274.85,274.63,274.66,20227.0,250.1601,250.2511,250.0508,250.0781,20227.0
2020-06-08 15:10:00,274.69,274.8,274.63,274.77,27821.0,250.1054,250.2056,250.0508,250.1783,27821.0
2020-06-08 15:15:00,274.8,274.83,274.68,274.73,29747.0,250.2056,250.2329,250.0963,250.1419,29747.0
2020-06-08 15:20:00,274.75,274.98,274.71,274.93,31468.0,250.1601,250.3695,250.1237,250.324,31468.0
2020-06-08 15:25:00,274.93,274.97,274.82,274.89,33471.0,250.324,250.3604,250.2238,250.2875,33471.0
2020-06-08 15:30:00,274.89,275.29,274.84,275.18,75583.0,250.2875,250.6517,250.242,250.5516,75583.0
2020-06-08 15:35:00,275.18,275.49,275.12,275.48,49808.0,250.5516,250.8338,250.497,250.8247,49808.0
2020-06-08 15:40:00,275.49,275.69,275.45,275.58,109451.0,250.8338,251.0159,250.7974,250.9158,109451.0
2020-06-08 15:45:00,275.57,275.7,275.38,275.7,90617.0,250.9067,251.0251,250.7337,251.0251,90617.0
2020-06-08 15:50:00,275.73,276.04,275.73,275.88,115281.0,251.0524,251.3346,251.0524,251.1889,115281.0
2020-06-08 15:55:00,275.88,276.38,275.75,276.28,236863.0,251.1889,251.6442,251.0706,251.5531,236863.0
2020-06-09 09:30:00,273.24,273.37,272.41,273.18,216442.0,248.7852,248.9036,248.0295,248.7306,216442.0
2020-06-09 09:35:00,273.19,274.03,273.04,273.12,121878.0,248.7397,249.5045,248.6031,248.676,121878.0
2020-06-09 09:40:00,273.14,273.65,272.98,273.54,177960.0,248.6942,249.1585,248.5485,249.0584,177960.0
2020-06-09 09:45:00,273.56,273.63,273.13,273.13,56065.0,249.0766,249.1403,248.6851,248.6851,56065.0
2020-06-09 09:50:00,273.1,273.21,272.61,272.87,78018.0,248.6578,248.7579,248.2116,248.4483,78018.0
2020-06-09 09:55:00,272.84,273.03,272.62,272.66,33476.0,248.421,248.594,248.2207,248.2571,33476.0
2020-06-09 10:00:00,272.71,272.75,272.13,272.63,183684.0,248.3027,248.3391,247.7746,248.2298,183684.0
2020-06-09 10:05:00,272.65,272.79,272.37,272.6,75531.0,248.248,248.3755,247.9931,248.2025,75531.0
2020-06-09 10:10:00,272.58,272.63,272.32,272.52,69102.0,248.1843,248.2298,247.9476,248.1297,69102.0
2020-06-09 10:15:00,272.6,273.32,272.52,273.3,77450.0,248.2025,248.8581,248.1297,248.8399,77450.0
2020-06-09 10:20:00,273.31,273.62,273.15,273.59,71820.0,248.849,249.1312,248.7033,249.1039,71820.0
2020-06-09 10:25:00,273.61,273.67,273.31,273.31,66114.0,249.1221,249.1767,248.849,248.849,66114.0
2020-06-09 10:30:00,273.3,273.5,273.2,273.27,53075.0,248.8399,249.022,248.7488,248.8125,53075.0
2020-06-09 10:35:00,273.26,273.55,273.23,273.48,31682.0,248.8034,249.0675,248.7761,249.0037,31682.0
2020-06-09 10:40:00,273.49,273.86,273.44,273.76,62289.0,249.0128,249.3497,248.9673,249.2587,62289.0
2020-06-09 10:45:00,273.72,274.7,273.71,274.7,84148.0,249.2223,250.1146,249.2132,250.1146,84148.0
2020-06-09 10:50:00,274.67,274.89,274.49,274.88,49026.0,250.0872,250.2875,249.9233,250.2784,49026.0
2020-06-09 10:55:00,274.89,274.94,274.56,274.56,29469.0,250.2875,250.3331,249.9871,249.9871,29469.0
2020-06-09 11:00:00,274.57,275.02,274.39,275.01,87260.0,249.9962,250.4059,249.8323,250.3968,87260.0
2020-06-09 11:05:00,275.0,275.01,274.61,274.68,29424.0,250.3877,250.3968,250.0326,250.0963,29424.0
2020-06-09 11:10:00,274.69,274.95,274.42,274.5,39098.0,250.1054,250.3422,249.8596,249.9325,39098.0
2020-06-09 11:15:00,274.5,274.53,274.13,274.43,40363.0,249.9325,249.9598,249.5956,249.8687,40363.0
2020-06-09 11:20:00,274.41,274.52,274.35,274.35,15495.0,249.8505,249.9507,249.7959,249.7959,15495.0
2020-06-09 11:25:00,274.34,274.54,274.11,274.24,35364.0,249.7868,249.9689,249.5774,249.6957,35364.0
2020-06-09 11:30:00,274.22,274.26,273.83,273.87,45735.0,249.6775,249.7139,249.3224,249.3588,45735.0
2020-06-09 11:35:00,273.88,273.98,273.56,273.59,50126.0,249.3679,249.459,249.0766,249.1039,50126.0
2020-06-09 11:40:00,273.62,273.82,273.49,273.79,24154.0,249.1312,249.3133,249.0128,249.286,24154.0
2020-06-09 11:45:00,273.84,273.86,273.44,273.5,27161.0,249.3315,249.3497,248.9673,249.022,27161.0
2020-06-09 11:50:00,273.5,273.59,273.48,273.56,10688.0,249.022,249.1039,249.0037,249.0766,10688.0
2020-06-09 11:55:00,273.56,273.69,273.56,273.61,15266.0,249.0766,249.1949,249.0766,249.1221,15266.0
2020-06-09 12:00:00,273.61,273.66,273.17,273.2,16796.0,249.1221,249.1676,248.7215,248.7488,16796.0
2020-06-09 12:05:00,273.2,273.6,273.14,273.6,50233.0,248.7488,249.113,248.6942,249.113,50233.0
2020-06-09 12:10:00,273.67,273.83,273.63,273.75,10821.0,249.1767,249.3224,249.1403,249.2496,10821.0
2020-06-09 12:15:00,273.75,273.79,273.67,273.76,14990.0,249.2496,249.286,249.1767,249.2587,14990.0
2020-06-09 12:20:00,273.78,273.95,273.77,273.89,12097.0,249.2769,249.4317,249.2678,249.377,12097.0
2020-06-09 12:25:00,273.9,273.97,273.85,273.96,14142.0,249.3862,249.4499,249.3406,249.4408,14142.0
2020-06-09 12:30:00,273.99,274.2,273.99,274.07,14768.0,249.4681,249.6593,249.4681,249.5409,14768.0
2020-06-09 12:35:00,274.06,274.24,273.95,274.18,23118.0,249.5318,249.6957,249.4317,249.6411,23118.0
2020-06-09 12:40:00,274.15,274.16,274.03,274.08,23259.0,249.6138,249.6229,249.5045,249.55,23259.0
2020-06-09 12:45:00,274.1,274.16,274.06,274.11,12668.0,249.5683,249.6229,249.5318,249.5774,12668.0
2020-06-09 12:50:00,274.13,274.18,274.06,274.14,22378.0,249.5956,249.6411,249.5318,249.6047,22378.0
2020-06-09 12:55:00,274.12,274.45,274.09,274.43,15454.0,249.5865,249.8869,249.5591,249.8687,15454.0
2020-06-09 13:00:00,274.43,274.52,274.34,274.38,34350.0,249.8687,249.9507,249.7868,249.8232,34350.0
2020-06-09 13:05:00,274.38,274.38,274.23,274.32,37808.0,249.8232,249.8232,249.6866,249.7686,37808.0
2020-06-09 13:10:00,274.31,274.37,274.2,274.26,50238.0,249.7595,249.8141,249.6593,249.7139,50238.0
2020-06-09 13:15:00,274.29,274.34,274.28,274.29,15842.0,249.7412,249.7868,249.7321,249.7412,15842.0
2020-06-09 13:20:00,274.3,274.61,274.28,274.6,33199.0,249.7504,250.0326,249.7321,250.0235,33199.0
2020-06-09 13:25:00,274.61,274.7,274.59,274.69,17506.0,250.0326,250.1146,250.0144,250.1054,17506.0
2020-06-09 13:30:00,274.68,274.71,274.6,274.71,35602.0,250.0963,250.1237,250.0235,250.1237,35602.0
2020-06-09 13:35:00,274.72,274.77,274.63,274.65,28675.0,250.1328,250.1783,250.0508,250.069,28675.0
2020-06-09 13:40:00,274.65,274.72,274.64,274.7,25576.0,250.069,250.1328,250.0599,250.1146,25576.0
2020-06-09 13:45:00,274.75,274.77,274.53,274.62,25592.0,250.1601,250.1783,249.9598,250.0417,25592.0
2020-06-09 13:50:00,274.62,274.63,274.45,274.47,20757.0,250.0417,250.0508,249.8869,249.9051,20757.0
2020-06-09 13:55:00,274.44,274.53,274.38,274.5,27342.0,249.8778,249.9598,249.8232,249.9325,27342.0
2020-06-09 14:00:00,274.5,274.59,274.0,274.31,57852.0,249.9325,250.0144,249.4772,249.7595,57852.0
2020-06-09 14:05:00,274.33,274.34,273.91,273.93,30666.0,249.7777,249.7868,249.3953,249.4135,30666.0
2020-06-09 14:10:00,273.93,274.2,273.93,274.14,29621.0,249.4135,249.6593,249.4135,249.6047,29621.0
2020-06-09 14:15:00,274.18,274.2,273.78,273.8,27284.0,249.6411,249.6593,249.2769,249.2951,27284.0
2020-06-09 14:20:00,273.76,273.84,273.61,273.67,28891.0,249.2587,249.3315,249.1221,249.1767,28891.0
2020-06-09 14:25:00,273.68,273.9,273.68,273.75,16702.0,249.1858,249.3862,249.1858,249.2496,16702.0
2020-06-09 14:30:00,273.71,274.1,273.66,274.02,40077.0,249.2132,249.5683,249.1676,249.4954,40077.0
2020-06-09 14:35:00,274.0,274.0,273.67,273.9,49909.0,249.4772,249.4772,249.1767,249.3862,49909.0
2020-06-09 14:40:00,273.91,274.05,273.87,274.02,22646.0,249.3953,249.5227,249.3588,249.4954,22646.0
2020-06-09 14:45:00,274.01,274.25,273.82,274.22,39221.0,249.4863,249.7048,249.3133,249.6775,39221.0
2020-06-09 14:50:00,274.24,274.32,274.02,274.23,33509.0,249.6957,249.7686,249.4954,249.6866,33509.0
2020-06-09 14:55:00,274.17,274.32,274.02,274.28,35834.0,249.632,249.7686,249.4954,249.7321,35834.0
2020-06-09 15:00:00,274.28,274.32,273.95,274.05,46580.0,249.7321,249.7686,249.4317,249.5227,46580.0
2020-06-09 15:05:00,274.08,274.21,273.93,274.17,27054.0,249.55,249.6684,249.4135,249.632,27054.0
2020-06-09 15:10:00,274.17,274.39,274.05,274.35,89066.0,249.632,249.8323,249.5227,249.7959,89066.0
2020-06-09 15:15:00,274.31,274.6,274.3,274.57,38029.0,249.7595,250.0235,249.7504,249.9962,38029.0
2020-06-09 15:20:00,274.54,274.81,274.48,274.53,44587.0,249.9689,250.2147,249.9142,249.9598,44587.0
2020-06-09 15:25:00,274.54,274.77,274.52,274.74,23555.0,249.9689,250.1783,249.9507,250.151,23555.0
2020-06-09 15:30:00,274.74,274.74,274.03,274.05,35848.0,250.151,250.151,249.5045,249.5227,35848.0
2020-06-09 15:35:00,274.06,274.42,274.0,274.42,42599.0,249.5318,249.8596,249.4772,249.8596,42599.0
2020-06-09 15:40:00,274.4,274.61,274.13,274.19,46514.0,249.8414,250.0326,249.5956,249.6502,46514.0
2020-06-09 15:45:00,274.2,274.2,273.68,273.93,65118.0,249.6593,249.6593,249.1858,249.4135,65118.0
2020-06-09 15:50:00,273.88,273.88,273.12,273.34,108805.0,249.3679,249.3679,248.676,248.8763,108805.0
2020-06-09 15:55:00,273.36,273.7,273.31,273.39,153823.0,248.8945,249.2041,248.849,248.9218,153823.0
2020-06-10 09:30:00,273.2,273.61,272.71,272.75,220073.0,248.7488,249.1221,248.3027,248.3391,220073.0
2020-06-10 09:35:00,272.76,272.79,272.35,272.63,82164.0,248.3482,248.3755,247.9749,248.2298,82164.0
2020-06-10 09:40:00,272.55,272.64,271.85,271.92,168116.0,248.157,248.2389,247.5196,247.5834,168116.0
2020-06-10 09:45:00,272.01,272.29,271.83,272.13,53386.0,247.6653,247.9202,247.5014,247.7746,53386.0
2020-06-10 09:50:00,272.15,272.2,271.45,271.6,72690.0,247.7928,247.8383,247.1554,247.292,72690.0
2020-06-10 09:55:00,271.62,271.94,271.29,271.85,116812.0,247.3102,247.6016,247.0097,247.5196,116812.0
2020-06-10 10:00:00,271.91,272.1,271.65,271.7,44990.0,247.5743,247.7473,247.3375,247.383,44990.0
2020-06-10 10:05:00,271.71,271.97,271.45,271.93,72441.0,247.3922,247.6289,247.1554,247.5925,72441.0
2020-06-10 10:10:00,271.94,271.94,270.62,270.72,152056.0,247.6016,247.6016,246.3997,246.4908,152056.0
2020-06-10 10:15:00,270.74,271.05,270.19,270.2,102487.0,246.509,246.7912,246.0082,246.0173,102487.0
2020-06-10 10:20:00,270.17,270.36,270.03,270.35,50739.0,245.99,246.163,245.8625,246.1539,50739.0
2020-06-10 10:25:00,270.38,270.82,270.33,270.72,170320.0,246.1812,246.5818,246.1357,246.4908,170320.0
2020-06-10 10:30:00,270.62,271.1,270.43,271.05,89761.0,246.3997,246.8367,246.2267,246.7912,89761.0
2020-06-10 10:35:00,271.1,271.41,270.97,271.35,76197.0,246.8367,247.119,246.7184,247.0644,76197.0
2020-06-10 10:40:00,271.41,271.6,271.1,271.1,56494.0,247.119,247.292,246.8367,246.8367,56494.0
2020-06-10 10:45:00,271.15,271.43,270.86,270.91,49521.0,246.8823,247.1372,246.6182,246.6638,49521.0
2020-06-10 10:50:00,270.95,271.06,270.28,270.34,44620.0,246.7002,246.8003,246.0901,246.1448,44620.0
2020-06-10 10:55:00,270.3,270.41,270.01,270.41,40564.0,246.1083,246.2085,245.8443,246.2085,40564.0
2020-06-10 11:00:00,270.38,270.92,270.3,270.92,47276.0,246.1812,246.6729,246.1083,246.6729,47276.0
2020-06-10 11:05:00,270.9,271.45,270.85,271.1,86002.0,246.6546,247.1554,246.6091,246.8367,86002.0
2020-06-10 11:10:00,271.16,271.26,270.83,271.26,23638.0,246.8914,246.9824,246.5909,246.9824,23638.0
2020-06-10 11:15:00,271.3,271.5,271.09,271.43,28015.0,247.0188,247.2009,246.8276,247.1372,28015.0
2020-06-10 11:20:00,271.44,271.5,271.22,271.22,35743.0,247.1463,247.2009,246.946,246.946,35743.0
2020-06-10 11:25:00,271.29,271.5,271.23,271.25,17450.0,247.0097,247.2009,246.9551,246.9733,17450.0
2020-06-10 11:30:00,271.3,271.52,271.0,271.17,185296.0,247.0188,247.2192,246.7457,246.9005,185296.0
2020-06-10 11:35:00,271.15,271.51,270.75,271.51,37065.0,246.8823,247.2101,246.5181,247.2101,37065.0
2020-06-10 11:40:00,271.46,271.99,271.45,271.69,68317.0,247.1645,247.6471,247.1554,247.3739,68317.0
2020-06-10 11:45:00,271.72,271.78,271.34,271.64,20090.0,247.4013,247.4559,247.0553,247.3284,20090.0
2020-06-10 11:50:00,271.61,271.99,271.56,271.92,41406.0,247.3011,247.6471,247.2556,247.5834,41406.0
2020-06-10 11:55:00,271.86,271.9,271.55,271.75,19867.0,247.5287,247.5651,247.2465,247.4286,19867.0
2020-06-10 12:00:00,271.75,272.05,271.55,271.92,32770.0,247.4286,247.7017,247.2465,247.5834,32770.0
2020-06-10 12:05:00,271.9,271.95,271.44,271.56,25466.0,247.5651,247.6107,247.1463,247.2556,25466.0
2020-06-10 12:10:00,271.63,271.74,271.49,271.56,32698.0,247.3193,247.4195,247.1918,247.2556,32698.0
2020-06-10 12:15:00,271.55,272.0,271.46,271.98,37464.0,247.2465,247.6562,247.1645,247.638,37464.0
2020-06-10 12:20:00,271.94,272.23,271.9,272.2,27289.0,247.6016,247.8656,247.5651,247.8383,27289.0
2020-06-10 12:25:00,272.19,272.22,271.87,271.91,19646.0,247.8292,247.8565,247.5378,247.5743,19646.0
2020-06-10 12:30:00,271.87,271.99,271.79,271.93,18805.0,247.5378,247.6471,247.465,247.5925,18805.0
2020-06-10 12:35:00,271.88,271.89,271.71,271.82,7096.0,247.5469,247.556,247.3922,247.4923,7096.0
2020-06-10 12:40:00,271.74,271.99,271.69,271.95,8742.0,247.4195,247.6471,247.3739,247.6107,8742.0
2020-06-10 12:45:00,271.92,271.94,271.8,271.8,8301.0,247.5834,247.6016,247.4741,247.4741,8301.0
2020-06-10 12:50:00,271.79,271.97,271.78,271.84,7580.0,247.465,247.6289,247.4559,247.5105,7580.0
2020-06-10 12:55:00,271.89,272.08,271.89,271.98,16691.0,247.556,247.729,247.556,247.638,16691.0
2020-06-10 13:00:00,271.96,271.96,271.57,271.77,13601.0,247.6198,247.6198,247.2647,247.4468,13601.0
2020-06-10 13:05:00,271.82,272.22,271.8,272.22,15352.0,247.4923,247.8565,247.4741,247.8565,15352.0
2020-06-10 13:10:00,272.23,272.29,272.07,272.21,24326.0,247.8656,247.9202,247.7199,247.8474,24326.0
2020-06-10 13:15:00,272.21,272.4,272.2,272.34,25978.0,247.8474,248.0204,247.8383,247.9658,25978.0
2020-06-10 13:20:00,272.32,272.33,272.24,272.26,7710.0,247.9476,247.9567,247.8747,247.8929,7710.0
2020-06-10 13:25:00,272.27,272.27,271.99,271.99,12649.0,247.902,247.902,247.6471,247.6471,12649.0
2020-06-10 13:30:00,272.05,272.31,272.05,272.21,14880.0,247.7017,247.9385,247.7017,247.8474,14880.0
2020-06-10 13:35:00,272.22,272.26,272.06,272.21,8420.0,247.8565,247.8929,247.7108,247.8474,8420.0
2020-06-10 13:40:00,272.15,272.36,272.08,272.19,16781.0,247.7928,247.984,247.729,247.8292,16781.0
2020-06-10 13:45:00,272.26,272.39,272.21,272.34,13630.0,247.8929,248.0113,247.8474,247.9658,13630.0
2020-06-10 13:50:00,272.3,272.37,272.23,272.31,24717.0,247.9294,247.9931,247.8656,247.9385,24717.0
2020-06-10 13:55:00,272.31,272.31,271.99,272.07,16265.0,247.9385,247.9385,247.6471,247.7199,16265.0
2020-06-10 14:00:00,272.03,273.81,271.14,273.53,233623.0,247.6835,249.3042,246.8732,249.0493,233623.0
2020-06-10 14:05:00,273.61,274.15,273.12,273.17,120403.0,249.1221,249.6138,248.676,248.7215,120403.0
2020-06-10 14:10:00,273.17,273.69,273.17,273.65,43368.0,248.7215,249.1949,248.7215,249.1585,43368.0
2020-06-10 14:15:00,273.69,274.18,273.6,273.92,44579.0,249.1949,249.6411,249.113,249.4044,44579.0
2020-06-10 14:20:00,273.88,274.02,273.26,273.47,57451.0,249.3679,249.4954,248.8034,248.9946,57451.0
2020-06-10 14:25:00,273.47,273.78,273.46,273.72,28582.0,248.9946,249.2769,248.9855,249.2223,28582.0
2020-06-10 14:30:00,273.75,273.79,272.77,272.8,37132.0,249.2496,249.286,248.3573,248.3846,37132.0
2020-06-10 14:35:00,272.8,273.14,272.37,272.37,49924.0,248.3846,248.6942,247.9931,247.9931,49924.0
2020-06-10 14:40:00,272.35,272.73,271.38,272.65,116135.0,247.9749,248.3209,247.0917,248.248,116135.0
2020-06-10 14:45:00,272.66,272.86,271.84,271.88,88778.0,248.2571,248.4392,247.5105,247.5469,88778.0
2020-06-10 14:50:00,271.8,272.19,270.75,271.02,130654.0,247.4741,247.8292,246.5181,246.7639,130654.0
2020-06-10 14:55:00,271.02,271.66,270.88,271.51,79722.0,246.7639,247.3466,246.6364,247.2101,79722.0
2020-06-10 15:00:00,271.49,271.49,270.48,270.66,118308.0,247.1918,247.1918,246.2722,246.4361,118308.0
2020-06-10 15:05:00,270.65,271.94,270.65,271.67,148089.0,246.427,247.6016,246.427,247.3557,148089.0
2020-06-10 15:10:00,271.71,272.15,271.48,271.91,83462.0,247.3922,247.7928,247.1827,247.5743,83462.0
2020-06-10 15:15:00,271.86,271.99,271.4,271.91,72228.0,247.5287,247.6471,247.1099,247.5743,72228.0
2020-06-10 15:20:00,271.89,271.89,271.33,271.48,56918.0,247.556,247.556,247.0462,247.1827,56918.0
2020-06-10 15:25:00,271.48,272.61,271.18,272.52,85202.0,247.1827,248.2116,246.9096,248.1297,85202.0
2020-06-10 15:30:00,272.57,272.66,272.0,272.2,74370.0,248.1752,248.2571,247.6562,247.8383,74370.0
2020-06-10 15:35:00,272.17,272.2,271.66,272.07,78734.0,247.811,247.8383,247.3466,247.7199,78734.0
2020-06-10 15:40:00,272.03,272.03,271.58,271.8,64863.0,247.6835,247.6835,247.2738,247.4741,64863.0
2020-06-10 15:45:00,271.74,271.78,270.71,271.23,81909.0,247.4195,247.4559,246.4817,246.9551,81909.0
2020-06-10 15:50:00,271.22,271.72,271.05,271.35,118479.0,246.946,247.4013,246.7912,247.0644,118479.0
2020-06-10 15:55:00,271.35,271.38,270.36,270.51,177853.0,247.0644,247.0917,246.163,246.2996,177853.0
2020-06-11 09:30:00,262.14,263.04,261.32,262.63,716192.0,238.6787,239.4981,237.9321,239.1248,716192.0
2020-06-11 09:35:00,262.69,262.93,261.85,262.05,186617.0,239.1794,239.398,238.4146,238.5967,186617.0
2020-06-11 09:40:00,262.02,262.55,261.62,262.46,134220.0,238.5694,239.052,238.2052,238.97,134220.0
2020-06-11 09:45:00,262.44,263.49,262.37,262.81,115750.0,238.9518,239.9078,238.8881,239.2887,115750.0
2020-06-11 09:50:00,262.8,263.51,262.48,263.35,104210.0,239.2796,239.926,238.9882,239.7804,104210.0
2020-06-11 09:55:00,263.31,263.47,262.77,262.84,107021.0,239.7439,239.8896,239.2523,239.316,107021.0
2020-06-11 10:00:00,262.92,263.17,261.89,262.03,154106.0,239.3889,239.6165,238.451,238.5785,154106.0
2020-06-11 10:05:00,262.01,262.37,261.77,262.02,132253.0,238.5603,238.8881,238.3418,238.5694,132253.0
2020-06-11 10:10:00,262.0,262.88,261.88,262.51,96599.0,238.5512,239.3524,238.4419,239.0155,96599.0
2020-06-11 10:15:00,262.5,262.59,261.94,262.08,95165.0,239.0064,239.0884,238.4966,238.624,95165.0
2020-06-11 10:20:00,262.27,262.47,261.87,261.96,81912.0,238.797,238.9791,238.4328,238.5148,81912.0
2020-06-11 10:25:00,261.92,261.92,261.23,261.23,181824.0,238.4784,238.4784,237.8501,237.8501,181824.0
2020-06-11 10:30:00,261.22,262.12,261.19,261.69,104077.0,237.841,238.6605,237.8137,238.2689,104077.0
2020-06-11 10:35:00,261.71,261.92,261.41,261.72,58471.0,238.2871,238.4784,238.014,238.2963,58471.0
2020-06-11 10:40:00,261.71,261.81,261.12,261.16,96661.0,238.2871,238.3782,237.75,237.7864,96661.0
2020-06-11 10:45:00,261.17,261.31,260.61,260.66,89573.0,237.7955,237.9229,237.2856,237.3311,89573.0
2020-06-11 10:50:00,260.63,260.87,260.53,260.72,74191.0,237.3038,237.5223,237.2128,237.3858,74191.0
2020-06-11 10:55:00,260.67,260.71,260.15,260.28,67804.0,237.3402,237.3766,236.8668,236.9851,67804.0
2020-06-11 11:00:00,260.23,260.27,259.71,260.25,116333.0,236.9396,236.976,236.4661,236.9578,116333.0
2020-06-11 11:05:00,260.24,260.59,259.98,260.1,99584.0,236.9487,237.2674,236.712,236.8212,99584.0
2020-06-11 11:10:00,260.08,260.21,259.67,259.8,90327.0,236.803,236.9214,236.4297,236.5481,90327.0
2020-06-11 11:15:00,259.86,260.65,259.86,260.61,68885.0,236.6027,237.322,236.6027,237.2856,68885.0
2020-06-11 11:20:00,260.58,260.71,260.3,260.36,75229.0,237.2583,237.3766,237.0033,237.058,75229.0
2020-06-11 11:25:00,260.38,260.41,259.87,259.96,39585.0,237.0762,237.1035,236.6118,236.6938,39585.0
2020-06-11 11:30:00,259.99,260.23,259.56,259.61,60967.0,236.7211,236.9396,236.3296,236.3751,60967.0
2020-06-11 11:35:00,259.6,259.74,259.3,259.3,78205.0,236.366,236.4935,236.0928,236.0928,78205.0
2020-06-11 11:40:00,259.33,259.43,259.11,259.41,94691.0,236.1202,236.2112,235.9198,236.193,94691.0
2020-06-11 11:45:00,259.39,259.39,258.65,258.71,94741.0,236.1748,236.1748,235.501,235.5556,94741.0
2020-06-11 11:50:00,258.73,259.19,258.55,258.99,74461.0,235.5739,235.9927,235.41,235.8106,74461.0
2020-06-11 11:55:00,258.91,259.25,258.69,259.18,49791.0,235.7377,236.0473,235.5374,235.9836,49791.0
2020-06-11 12:00:00,259.13,259.13,258.45,258.69,81871.0,235.9381,235.9381,235.3189,235.5374,81871.0
2020-06-11 12:05:00,258.72,258.85,258.02,258.1,109841.0,235.5648,235.6831,234.9274,235.0002,109841.0
2020-06-11 12:10:00,258.17,258.26,257.69,257.77,58883.0,235.064,235.1459,234.6269,234.6998,58883.0
2020-06-11 12:15:00,257.78,257.82,256.95,257.16,109560.0,234.7089,234.7453,233.9532,234.1444,109560.0
2020-06-11 12:20:00,257.18,257.58,257.01,257.08,87710.0,234.1626,234.5268,234.0078,234.0715,87710.0
2020-06-11 12:25:00,257.08,257.08,256.33,256.73,173574.0,234.0715,234.0715,233.3887,233.7529,173574.0
2020-06-11 12:30:00,256.6,257.67,256.6,257.28,196522.0,233.6345,234.6087,233.6345,234.2536,196522.0
2020-06-11 12:35:00,257.28,257.55,256.88,256.88,83738.0,234.2536,234.4995,233.8894,233.8894,83738.0
2020-06-11 12:40:00,256.93,257.1,256.26,256.33,113192.0,233.935,234.0897,233.3249,233.3887,113192.0
2020-06-11 12:45:00,256.3,256.71,255.85,255.92,122268.0,233.3613,233.7346,232.9516,233.0153,122268.0
2020-06-11 12:50:00,255.95,255.97,255.04,255.07,122282.0,233.0427,233.0609,232.2141,232.2414,122282.0
2020-06-11 12:55:00,255.07,255.77,254.88,255.59,162980.0,232.2414,232.8788,232.0684,232.7149,162980.0
2020-06-11 13:00:00,255.58,256.31,255.32,256.25,221925.0,232.7058,233.3704,232.469,233.3158,221925.0
2020-06-11 13:05:00,256.19,256.29,255.74,256.15,79082.0,233.2612,233.3522,232.8515,233.2248,79082.0
2020-06-11 13:10:00,256.1,256.54,255.73,256.54,108703.0,233.1792,233.5799,232.8424,233.5799,108703.0
2020-06-11 13:15:00,256.53,256.93,256.33,256.49,104728.0,233.5708,233.935,233.3887,233.5343,104728.0
2020-06-11 13:20:00,256.49,256.91,256.49,256.82,71889.0,233.5343,233.9167,233.5343,233.8348,71889.0
2020-06-11 13:25:00,256.78,256.89,256.08,256.17,116403.0,233.7984,233.8985,233.161,233.243,116403.0
2020-06-11 13:30:00,256.18,256.5,255.93,256.35,83190.0,233.2521,233.5434,233.0245,233.4069,83190.0
2020-06-11 13:35:00,256.33,256.33,255.68,255.75,145572.0,233.3887,233.3887,232.7968,232.8606,145572.0
2020-06-11 13:40:00,255.8,255.84,255.33,255.35,76815.0,232.9061,232.9425,232.4782,232.4964,76815.0
2020-06-11 13:45:00,255.35,255.9,255.21,255.7,54725.0,232.4964,232.9971,232.3689,232.815,54725.0
2020-06-11 13:50:00,255.67,256.18,255.52,256.18,59055.0,232.7877,233.2521,232.6511,233.2521,59055.0
2020-06-11 13:55:00,256.06,256.41,255.82,256.12,48616.0,233.1428,233.4615,232.9243,233.1974,48616.0
2020-06-11 14:00:00,256.07,256.15,255.1,255.21,115487.0,233.1519,233.2248,232.2687,232.3689,115487.0
2020-06-11 14:05:00,255.27,255.87,255.26,255.33,53536.0,232.4235,232.9698,232.4144,232.4782,53536.0
2020-06-11 14:10:00,255.31,255.66,254.77,255.13,105952.0,232.4599,232.7786,231.9683,232.2961,105952.0
2020-06-11 14:15:00,255.13,255.37,255.0,255.08,64402.0,232.2961,232.5146,232.1777,232.2505,64402.0
2020-06-11 14:20:00,255.07,255.7,254.94,255.65,81821.0,232.2414,232.815,232.1231,232.7695,81821.0
2020-06-11 14:25:00,255.65,256.09,255.52,255.77,84891.0,232.7695,233.1701,232.6511,232.8788,84891.0
2020-06-11 14:30:00,255.79,255.84,254.77,254.97,141434.0,232.897,232.9425,231.9683,232.1504,141434.0
2020-06-11 14:35:00,254.95,255.04,254.44,254.59,76201.0,232.1322,232.2141,231.6678,231.8044,76201.0
2020-06-11 14:40:00,254.53,254.82,254.09,254.41,67746.0,231.7498,232.0138,231.3491,231.6405,67746.0
2020-06-11 14:45:00,254.39,254.88,254.25,254.26,82379.0,231.6223,232.0684,231.4948,231.5039,82379.0
2020-06-11 14:50:00,254.27,254.52,253.38,253.55,119322.0,231.513,231.7406,230.7027,230.8575,119322.0
2020-06-11 14:55:00,253.38,253.9,252.96,253.57,219960.0,230.7027,231.1761,230.3203,230.8757,219960.0
2020-06-11 15:00:00,253.45,254.06,252.98,253.91,132626.0,230.7664,231.3218,230.3385,231.1852,132626.0
2020-06-11 15:05:00,253.92,254.16,253.38,253.78,121851.0,231.1943,231.4129,230.7027,231.0669,121851.0
2020-06-11 15:10:00,253.78,254.16,253.09,253.2,134668.0,231.0669,231.4129,230.4386,230.5388,134668.0
2020-06-11 15:15:00,253.2,253.67,252.53,253.03,192794.0,230.5388,230.9667,229.9288,230.384,192794.0
2020-06-11 15:20:00,253.04,253.04,251.92,251.94,133067.0,230.3931,230.3931,229.3733,229.3916,133067.0
2020-06-11 15:25:00,251.93,252.44,251.63,252.04,180487.0,229.3825,229.8468,229.1093,229.4826,180487.0
2020-06-11 15:30:00,252.04,252.42,251.38,252.05,185369.0,229.4826,229.8286,228.8817,229.4917,185369.0
2020-06-11 15:35:00,252.04,252.4,251.52,252.1,180274.0,229.4826,229.8104,229.0091,229.5372,180274.0
2020-06-11 15:40:00,252.08,253.71,252.03,253.69,162920.0,229.519,231.0031,229.4735,230.9849,162920.0
2020-06-11 15:45:00,253.69,253.7,252.53,252.69,251186.0,230.9849,230.994,229.9288,230.0744,251186.0
2020-06-11 15:50:00,252.64,252.64,251.93,252.26,263015.0,230.0289,230.0289,229.3825,229.6829,263015.0
2020-06-11 15:55:00,252.28,252.67,251.85,252.04,347455.0,229.7011,230.0562,229.3096,229.4826,347455.0
2020-06-12 09:30:00,258.94,259.03,257.86,258.58,373608.0,235.7651,235.847,234.7817,235.4373,373608.0
2020-06-12 09:35:00,258.53,259.78,258.31,259.67,204449.0,235.3918,236.5299,235.1914,236.4297,204449.0
2020-06-12 09:40:00,259.65,260.32,259.65,260.07,197112.0,236.4115,237.0216,236.4115,236.7939,197112.0
2020-06-12 09:45:00,260.09,260.14,258.93,258.98,127444.0,236.8121,236.8577,235.756,235.8015,127444.0
2020-06-12 09:50:00,258.94,259.52,258.68,258.68,188357.0,235.7651,236.2932,235.5283,235.5283,188357.0
2020-06-12 09:55:00,258.7,259.37,258.7,259.15,135505.0,235.5465,236.1566,235.5465,235.9563,135505.0
2020-06-12 10:00:00,259.24,260.07,259.07,259.84,183000.0,236.0382,236.7939,235.8834,236.5845,183000.0
2020-06-12 10:05:00,259.8,259.89,259.43,259.43,43168.0,236.5481,236.63,236.2112,236.2112,43168.0
2020-06-12 10:10:00,259.49,259.73,258.53,258.53,77937.0,236.2658,236.4844,235.3918,235.3918,77937.0
2020-06-12 10:15:00,258.54,259.01,258.42,258.61,52571.0,235.4009,235.8288,235.2916,235.4646,52571.0
2020-06-12 10:20:00,258.73,259.14,258.69,258.81,60737.0,235.5739,235.9472,235.5374,235.6467,60737.0
2020-06-12 10:25:00,258.79,258.85,257.57,257.57,78756.0,235.6285,235.6831,234.5177,234.5177,78756.0
2020-06-12 10:30:00,257.6,257.89,257.21,257.37,80912.0,234.545,234.809,234.1899,234.3356,80912.0
2020-06-12 10:35:00,257.23,257.44,256.05,256.13,105680.0,234.2081,234.3993,233.1337,233.2066,105680.0
2020-06-12 10:40:00,256.12,256.99,256.08,256.71,125812.0,233.1974,233.9896,233.161,233.7346,125812.0
2020-06-12 10:45:00,256.64,257.31,256.26,256.74,143032.0,233.6709,234.2809,233.3249,233.762,143032.0
2020-06-12 10:50:00,256.74,256.74,255.09,255.32,101358.0,233.762,233.762,232.2596,232.469,101358.0
2020-06-12 10:55:00,255.4,255.73,254.25,254.34,120650.0,232.5419,232.8424,231.4948,231.5768,120650.0
2020-06-12 11:00:00,254.29,254.88,252.92,252.94,111349.0,231.5312,232.0684,230.2838,230.3021,111349.0
2020-06-12 11:05:00,252.85,255.27,252.85,255.16,168817.0,230.2201,232.4235,230.2201,232.3234,168817.0
2020-06-12 11:10:00,255.22,255.23,253.93,253.93,107122.0,232.378,232.3871,231.2035,231.2035,107122.0
2020-06-12 11:15:00,253.96,254.63,252.91,252.99,185276.0,231.2308,231.8408,230.2747,230.3476,185276.0
2020-06-12 11:20:00,252.88,253.98,252.47,252.78,106375.0,230.2474,231.249,229.8741,230.1564,106375.0
2020-06-12 11:25:00,252.8,254.57,252.8,254.17,125224.0,230.1746,231.7862,230.1746,231.422,125224.0
2020-06-12 11:30:00,254.2,255.05,253.72,254.97,80637.0,231.4493,232.2232,231.0122,232.1504,80637.0
2020-06-12 11:35:00,254.95,256.23,254.9,255.87,97136.0,232.1322,233.2976,232.0866,232.9698,97136.0
2020-06-12 11:40:00,255.87,255.98,255.01,255.2,65084.0,232.9698,233.07,232.1868,232.3598,65084.0
2020-06-12 11:45:00,255.22,256.24,255.1,255.86,83726.0,232.378,233.3067,232.2687,232.9607,83726.0
2020-06-12 11:50:00,255.84,255.98,255.25,255.82,52223.0,232.9425,233.07,232.4053,232.9243,52223.0
2020-06-12 11:55:00,255.93,256.92,255.76,256.88,68277.0,233.0245,233.9258,232.8697,233.8894,68277.0
2020-06-12 12:00:00,256.97,257.24,256.5,257.14,73210.0,233.9714,234.2172,233.5434,234.1262,73210.0
2020-06-12 12:05:00,257.3,257.53,257.0,257.01,47446.0,234.2718,234.4813,233.9987,234.0078,47446.0
2020-06-12 12:10:00,256.95,257.06,256.32,256.83,112612.0,233.9532,234.0533,233.3795,233.8439,112612.0
2020-06-12 12:15:00,256.84,257.35,256.53,257.21,67930.0,233.853,234.3174,233.5708,234.1899,67930.0
2020-06-12 12:20:00,257.2,257.27,256.04,256.04,69067.0,234.1808,234.2445,233.1246,233.1246,69067.0
2020-06-12 12:25:00,256.07,256.6,255.77,256.07,51476.0,233.1519,233.6345,232.8788,233.1519,51476.0
2020-06-12 12:30:00,256.08,256.21,255.2,255.3,46165.0,233.161,233.2794,232.3598,232.4508,46165.0
2020-06-12 12:35:00,255.24,255.56,255.0,255.27,63268.0,232.3962,232.6876,232.1777,232.4235,63268.0
2020-06-12 12:40:00,255.26,255.93,255.25,255.26,61821.0,232.4144,233.0245,232.4053,232.4144,61821.0
2020-06-12 12:45:00,255.25,255.32,254.54,254.66,62151.0,232.4053,232.469,231.7589,231.8681,62151.0
2020-06-12 12:50:00,254.74,255.68,254.74,255.68,40652.0,231.941,232.7968,231.941,232.7968,40652.0
2020-06-12 12:55:00,255.59,255.9,255.39,255.56,30012.0,232.7149,232.9971,232.5328,232.6876,30012.0
2020-06-12 13:00:00,255.68,255.83,254.62,254.62,34251.0,232.7968,232.9334,231.8317,231.8317,34251.0
2020-06-12 13:05:00,254.73,255.03,254.5,254.95,35491.0,231.9319,232.205,231.7224,232.1322,35491.0
2020-06-12 13:10:00,254.76,254.88,254.36,254.64,19301.0,231.9592,232.0684,231.595,231.8499,19301.0
2020-06-12 13:15:00,254.63,254.63,253.97,254.32,77899.0,231.8408,231.8408,231.2399,231.5585,77899.0
2020-06-12 13:20:00,254.21,254.93,253.78,253.97,27046.0,231.4584,232.114,231.0669,231.2399,27046.0
2020-06-12 13:25:00,253.95,254.52,253.89,254.03,62171.0,231.2217,231.7406,231.167,231.2945,62171.0
2020-06-12 13:30:00,254.04,254.38,253.05,253.12,78056.0,231.3036,231.6132,230.4022,230.4659,78056.0
2020-06-12 13:35:00,253.1,253.58,252.43,252.8,135453.0,230.4477,230.8848,229.8377,230.1746,135453.0
2020-06-12 13:40:00,252.73,253.5,252.34,252.79,79250.0,230.1109,230.8119,229.7558,230.1655,79250.0
2020-06-12 13:45:00,252.76,252.92,251.73,251.93,121115.0,230.1382,230.2838,229.2004,229.3825,121115.0
2020-06-12 13:50:00,251.91,252.27,251.44,252.17,96684.0,229.3642,229.692,228.9363,229.601,96684.0
2020-06-12 13:55:00,252.22,252.91,251.55,251.62,96577.0,229.6465,230.2747,229.0365,229.1002,96577.0
2020-06-12 14:00:00,251.65,253.04,251.43,252.56,131853.0,229.1275,230.3931,228.9272,229.9561,131853.0
2020-06-12 14:05:00,252.57,252.58,251.71,251.86,64380.0,229.9652,229.9743,229.1821,229.3187,64380.0
2020-06-12 14:10:00,252.1,253.68,252.09,252.96,122044.0,229.5372,230.9758,229.5281,230.3203,122044.0
2020-06-12 14:15:00,253.03,253.49,252.57,252.73,77844.0,230.384,230.8028,229.9652,230.1109,77844.0
2020-06-12 14:20:00,252.8,253.18,252.5,252.86,57384.0,230.1746,230.5206,229.9014,230.2292,57384.0
2020-06-12 14:25:00,253.04,253.58,252.96,253.52,65152.0,230.3931,230.8848,230.3203,230.8301,65152.0
2020-06-12 14:30:00,253.41,254.86,253.4,254.25,169101.0,230.73,232.0502,230.7209,231.4948,169101.0
2020-06-12 14:35:00,254.36,254.48,253.63,253.68,53902.0,231.595,231.7042,230.9303,230.9758,53902.0
2020-06-12 14:40:00,253.64,254.01,252.86,253.18,73841.0,230.9394,231.2763,230.2292,230.5206,73841.0
2020-06-12 14:45:00,253.23,254.25,253.23,253.74,72538.0,230.5661,231.4948,230.5661,231.0305,72538.0
2020-06-12 14:50:00,253.87,254.4,253.42,254.4,67612.0,231.1488,231.6314,230.7391,231.6314,67612.0
2020-06-12 14:55:00,254.4,254.5,253.75,254.4,62838.0,231.6314,231.7224,231.0396,231.6314,62838.0
2020-06-12 15:00:00,254.4,255.31,254.39,254.98,116777.0,231.6314,232.4599,231.6223,232.1595,116777.0
2020-06-12 15:05:00,254.98,255.78,254.76,255.31,124206.0,232.1595,232.8879,231.9592,232.4599,124206.0
2020-06-12 15:10:00,255.35,256.05,255.25,255.95,71745.0,232.4964,233.1337,232.4053,233.0427,71745.0
2020-06-12 15:15:00,256.06,256.06,254.66,255.29,133698.0,233.1428,233.1428,231.8681,232.4417,133698.0
2020-06-12 15:20:00,255.22,255.35,254.08,254.18,90527.0,232.378,232.4964,231.34,231.4311,90527.0
2020-06-12 15:25:00,254.2,254.73,253.78,254.26,68668.0,231.4493,231.9319,231.0669,231.5039,68668.0
2020-06-12 15:30:00,254.28,254.57,253.77,254.54,63399.0,231.5221,231.7862,231.0578,231.7589,63399.0
2020-06-12 15:35:00,254.56,255.23,254.5,255.0,142173.0,231.7771,232.3871,231.7224,232.1777,142173.0
2020-06-12 15:40:00,255.15,255.36,254.74,255.31,78657.0,232.3143,232.5055,231.941,232.4599,78657.0
2020-06-12 15:45:00,255.35,257.37,255.35,256.5,180371.0,232.4964,234.3356,232.4964,233.5434,180371.0
2020-06-12 15:50:00,256.51,257.18,256.11,256.59,194856.0,233.5525,234.1626,233.1883,233.6254,194856.0
2020-06-12 15:55:00,256.6,257.23,256.57,256.64,230174.0,233.6345,234.2081,233.6072,233.6709,230174.0
2020-06-15 09:30:00,250.52,251.11,249.1,249.33,439195.0,228.0986,228.6358,226.8057,227.0151,439195.0
2020-06-15 09:35:00,249.45,251.36,249.37,250.74,124541.0,227.1244,228.8635,227.0516,228.299,124541.0
2020-06-15 09:40:00,250.82,251.38,250.51,250.83,107782.0,228.3718,228.8817,228.0895,228.3809,107782.0
2020-06-15 09:45:00,250.83,251.11,250.26,250.67,85329.0,228.3809,228.6358,227.8619,228.2352,85329.0
2020-06-15 09:50:00,250.72,251.91,250.49,251.61,129788.0,228.2807,229.3642,228.0713,229.0911,129788.0
2020-06-15 09:55:00,251.7,251.92,251.33,251.66,97324.0,229.173,229.3733,228.8361,229.1366,97324.0
2020-06-15 10:00:00,251.6,252.06,251.19,251.91,105068.0,229.082,229.5008,228.7087,229.3642,105068.0
2020-06-15 10:05:00,251.91,252.52,251.87,252.39,82923.0,229.3642,229.9196,229.3278,229.8013,82923.0
2020-06-15 10:10:00,252.41,252.83,252.17,252.51,100792.0,229.8195,230.2019,229.601,229.9105,100792.0
2020-06-15 10:15:00,252.51,252.91,252.19,252.9,52714.0,229.9105,230.2747,229.6192,230.2656,52714.0
2020-06-15 10:20:00,252.91,252.93,252.07,252.07,79460.0,230.2747,230.293,229.5099,229.5099,79460.0
2020-06-15 10:25:00,252.14,252.41,251.7,251.73,53229.0,229.5737,229.8195,229.173,229.2004,53229.0
2020-06-15 10:30:00,251.66,252.21,251.42,252.2,44401.0,229.1366,229.6374,228.9181,229.6283,44401.0
2020-06-15 10:35:00,252.13,252.4,251.59,251.59,31770.0,229.5646,229.8104,229.0729,229.0729,31770.0
2020-06-15 10:40:00,251.52,252.29,251.19,252.29,94168.0,229.0091,229.7102,228.7087,229.7102,94168.0
2020-06-15 10:45:00,252.3,253.16,252.27,252.87,85287.0,229.7193,230.5024,229.692,230.2383,85287.0
2020-06-15 10:50:00,252.86,253.55,252.62,253.38,38882.0,230.2292,230.8575,230.0107,230.7027,38882.0
2020-06-15 10:55:00,253.35,253.59,252.9,253.0,48988.0,230.6754,230.8939,230.2656,230.3567,48988.0
2020-06-15 11:00:00,253.02,254.0,252.75,253.91,61694.0,230.3749,231.2672,230.1291,231.1852,61694.0
2020-06-15 11:05:00,253.89,254.24,253.72,254.11,59481.0,231.167,231.4857,231.0122,231.3673,59481.0
2020-06-15 11:10:00,254.15,254.42,253.7,254.27,45591.0,231.4038,231.6496,230.994,231.513,45591.0
2020-06-15 11:15:00,254.24,254.24,253.51,253.74,57861.0,231.4857,231.4857,230.821,231.0305,57861.0
2020-06-15 11:20:00,253.8,254.2,253.39,254.15,46914.0,231.0851,231.4493,230.7118,231.4038,46914.0
2020-06-15 11:25:00,254.22,254.29,253.23,253.47,35627.0,231.4675,231.5312,230.5661,230.7846,35627.0
2020-06-15 11:30:00,253.44,253.79,253.1,253.23,26185.0,230.7573,231.076,230.4477,230.5661,26185.0
2020-06-15 11:35:00,253.25,253.83,253.2,253.63,23886.0,230.5843,231.1124,230.5388,230.9303,23886.0
2020-06-15 11:40:00,253.63,253.91,253.08,253.1,26838.0,230.9303,231.1852,230.4295,230.4477,26838.0
2020-06-15 11:45:00,253.14,253.35,253.01,253.16,33580.0,230.4842,230.6754,230.3658,230.5024,33580.0
2020-06-15 11:50:00,253.21,253.78,253.08,253.19,39710.0,230.5479,231.0669,230.4295,230.5297,39710.0
2020-06-15 11:55:00,253.29,254.08,253.27,253.79,85376.0,230.6207,231.34,230.6025,231.076,85376.0
2020-06-15 12:00:00,253.76,254.92,253.54,254.87,90669.0,231.0487,232.1048,230.8484,232.0593,90669.0
2020-06-15 12:05:00,254.88,255.15,254.78,255.0,46760.0,232.0684,232.3143,231.9774,232.1777,46760.0
2020-06-15 12:10:00,254.98,255.11,254.77,254.79,28026.0,232.1595,232.2778,231.9683,231.9865,28026.0
2020-06-15 12:15:00,254.96,255.52,254.85,255.38,50940.0,232.1413,232.6511,232.0411,232.5237,50940.0
2020-06-15 12:20:00,255.38,255.85,255.31,255.85,35351.0,232.5237,232.9516,232.4599,232.9516,35351.0
2020-06-15 12:25:00,255.86,255.88,255.45,255.53,52091.0,232.9607,232.9789,232.5874,232.6603,52091.0
2020-06-15 12:30:00,255.5,255.56,255.08,255.08,30902.0,232.6329,232.6876,232.2505,232.2505,30902.0
2020-06-15 12:35:00,255.17,255.74,255.17,255.6,39012.0,232.3325,232.8515,232.3325,232.724,39012.0
2020-06-15 12:40:00,255.61,255.76,255.44,255.57,34898.0,232.7331,232.8697,232.5783,232.6967,34898.0
2020-06-15 12:45:00,255.59,256.04,255.42,255.94,43493.0,232.7149,233.1246,232.5601,233.0336,43493.0
2020-06-15 12:50:00,255.89,255.99,255.59,255.96,31398.0,232.988,233.0791,232.7149,233.0518,31398.0
2020-06-15 12:55:00,255.9,256.25,255.83,256.19,22684.0,232.9971,233.3158,232.9334,233.2612,22684.0
2020-06-15 13:00:00,256.22,256.39,255.96,256.37,27931.0,233.2885,233.4433,233.0518,233.4251,27931.0
2020-06-15 13:05:00,256.37,256.74,256.28,256.74,30412.0,233.4251,233.762,233.3431,233.762,30412.0
2020-06-15 13:10:00,256.74,256.87,256.48,256.63,46707.0,233.762,233.8803,233.5252,233.6618,46707.0
2020-06-15 13:15:00,256.64,257.07,256.53,256.57,52041.0,233.6709,234.0624,233.5708,233.6072,52041.0
2020-06-15 13:20:00,256.56,256.84,256.13,256.23,46783.0,233.5981,233.853,233.2066,233.2976,46783.0
2020-06-15 13:25:00,256.2,256.44,256.14,256.22,34332.0,233.2703,233.4888,233.2157,233.2885,34332.0
2020-06-15 13:30:00,256.22,256.25,255.82,255.96,35735.0,233.2885,233.3158,232.9243,233.0518,35735.0
2020-06-15 13:35:00,255.98,256.49,255.98,256.36,60416.0,233.07,233.5343,233.07,233.416,60416.0
2020-06-15 13:40:00,256.34,256.42,255.8,255.8,79414.0,233.3978,233.4706,232.9061,232.9061,79414.0
2020-06-15 13:45:00,255.88,256.0,255.54,255.56,43683.0,232.9789,233.0882,232.6694,232.6876,43683.0
2020-06-15 13:50:00,255.57,256.11,255.56,255.87,29272.0,232.6967,233.1883,232.6876,232.9698,29272.0
2020-06-15 13:55:00,255.9,256.0,255.65,255.67,18106.0,232.9971,233.0882,232.7695,232.7877,18106.0
2020-06-15 14:00:00,255.74,258.39,255.73,258.13,189966.0,232.8515,235.2643,232.8424,235.0276,189966.0
2020-06-15 14:05:00,258.06,258.98,257.95,258.53,121770.0,234.9638,235.8015,234.8637,235.3918,121770.0
2020-06-15 14:10:00,258.54,258.87,258.22,258.8,78691.0,235.4009,235.7013,235.1095,235.6376,78691.0
2020-06-15 14:15:00,258.78,259.6,258.76,259.38,149540.0,235.6194,236.366,235.6012,236.1657,149540.0
2020-06-15 14:20:00,259.31,259.5,258.72,259.28,84761.0,236.1019,236.2749,235.5648,236.0746,84761.0
2020-06-15 14:25:00,259.3,259.42,258.93,259.24,50498.0,236.0928,236.2021,235.756,236.0382,50498.0
2020-06-15 14:30:00,259.26,259.55,258.31,258.31,93205.0,236.0564,236.3205,235.1914,235.1914,93205.0
2020-06-15 14:35:00,258.54,258.87,258.46,258.7,51279.0,235.4009,235.7013,235.328,235.5465,51279.0
2020-06-15 14:40:00,258.81,259.01,258.4,258.45,46747.0,235.6467,235.8288,235.2734,235.3189,46747.0
2020-06-15 14:45:00,258.63,258.91,258.48,258.74,48660.0,235.4828,235.7377,235.3462,235.583,48660.0
2020-06-15 14:50:00,258.86,258.88,258.06,258.16,41402.0,235.6922,235.7104,234.9638,235.0549,41402.0
2020-06-15 14:55:00,258.18,258.45,258.09,258.18,34367.0,235.0731,235.3189,234.9911,235.0731,34367.0
2020-06-15 15:00:00,258.15,259.09,258.15,258.89,40558.0,235.0458,235.9016,235.0458,235.7195,40558.0
2020-06-15 15:05:00,258.84,258.84,258.25,258.47,45337.0,235.674,235.674,235.1368,235.3371,45337.0
2020-06-15 15:10:00,258.61,258.93,258.52,258.6,28854.0,235.4646,235.756,235.3827,235.4555,28854.0
2020-06-15 15:15:00,258.68,258.87,258.29,258.38,37565.0,235.5283,235.7013,235.1732,235.2552,37565.0
2020-06-15 15:20:00,258.34,258.41,257.72,258.11,49623.0,235.2188,235.2825,234.6542,235.0093,49623.0
2020-06-15 15:25:00,258.47,258.47,257.31,257.35,53040.0,235.3371,235.3371,234.2809,234.3174,53040.0
2020-06-15 15:30:00,257.35,257.51,256.29,256.6,72798.0,234.3174,234.463,233.3522,233.6345,72798.0
2020-06-15 15:35:00,256.56,256.92,255.98,256.6,53727.0,233.5981,233.9258,233.07,233.6345,53727.0
2020-06-15 15:40:00,256.54,257.07,256.22,256.93,48423.0,233.5799,234.0624,233.2885,233.935,48423.0
2020-06-15 15:45:00,256.95,257.46,256.77,257.11,73539.0,233.9532,234.4175,233.7893,234.0988,73539.0
2020-06-15 15:50:00,257.09,257.94,256.94,257.72,96983.0,234.0806,234.8546,233.9441,234.6542,96983.0
2020-06-15 15:55:00,257.78,258.44,257.61,258.39,205677.0,234.7089,235.3098,234.5541,235.2643,205677.0
2020-06-16 09:30:00,267.08,267.14,265.25,265.26,354531.0,243.1765,243.2312,241.5103,241.5194,354531.0
2020-06-16 09:35:00,265.33,266.25,265.05,265.87,174238.0,241.5832,242.4208,241.3282,242.0748,174238.0
2020-06-16 09:40:00,265.84,266.03,265.2,265.26,112720.0,242.0475,242.2205,241.4648,241.5194,112720.0
2020-06-16 09:45:00,265.32,265.9,264.65,264.69,164041.0,241.5741,242.1021,240.964,241.0004,164041.0
2020-06-16 09:50:00,264.71,265.12,264.58,264.9,122138.0,241.0186,241.392,240.9003,241.1916,122138.0
2020-06-16 09:55:00,264.96,265.68,264.96,265.52,80210.0,241.2463,241.9018,241.2463,241.7562,80210.0
2020-06-16 10:00:00,265.58,265.95,265.23,265.81,57584.0,241.8108,242.1477,241.4921,242.0202,57584.0
2020-06-16 10:05:00,265.75,266.18,265.55,265.64,79957.0,241.9656,242.3571,241.7835,241.8654,79957.0
2020-06-16 10:10:00,265.65,266.07,265.43,265.95,54135.0,241.8745,242.2569,241.6742,242.1477,54135.0
2020-06-16 10:15:00,265.99,266.36,265.82,265.98,70733.0,242.1841,242.521,242.0293,242.175,70733.0
2020-06-16 10:20:00,265.87,265.88,265.15,265.71,168819.0,242.0748,242.0839,241.4193,241.9292,168819.0
2020-06-16 10:25:00,265.67,266.4,265.63,266.28,60497.0,241.8927,242.5574,241.8563,242.4481,60497.0
2020-06-16 10:30:00,266.39,266.43,265.85,265.87,55156.0,242.5483,242.5847,242.0566,242.0748,55156.0
2020-06-16 10:35:00,265.85,265.9,264.18,264.86,149951.0,242.0566,242.1021,240.5361,241.1552,149951.0
2020-06-16 10:40:00,264.83,264.88,263.47,263.86,131767.0,241.1279,241.1734,239.8896,240.2447,131767.0
2020-06-16 10:45:00,263.84,264.31,263.02,264.18,147563.0,240.2265,240.6544,239.4799,240.5361,147563.0
2020-06-16 10:50:00,264.19,264.19,261.59,262.06,148005.0,240.5452,240.5452,238.1779,238.6058,148005.0
2020-06-16 10:55:00,262.06,262.22,259.98,260.4,125514.0,238.6058,238.7515,236.712,237.0944,125514.0
2020-06-16 11:00:00,260.28,261.34,258.69,261.33,308409.0,236.9851,237.9503,235.5374,237.9412,308409.0
2020-06-16 11:05:00,261.29,262.32,261.22,262.03,124751.0,237.9047,238.8426,237.841,238.5785,124751.0
2020-06-16 11:10:00,262.09,262.21,261.08,261.93,74330.0,238.6331,238.7424,237.7135,238.4875,74330.0
2020-06-16 11:15:00,261.96,263.13,261.96,262.58,99016.0,238.5148,239.5801,238.5148,239.0793,99016.0
2020-06-16 11:20:00,262.56,263.43,262.39,263.24,70162.0,239.0611,239.8532,238.9063,239.6802,70162.0
2020-06-16 11:25:00,263.09,263.46,262.85,263.23,122038.0,239.5436,239.8805,239.3251,239.6711,122038.0
2020-06-16 11:30:00,263.25,263.9,262.71,263.24,56772.0,239.6893,240.2811,239.1976,239.6802,56772.0
2020-06-16 11:35:00,263.4,263.64,262.65,263.0,80216.0,239.8259,240.0444,239.143,239.4617,80216.0
2020-06-16 11:40:00,262.94,263.39,262.76,263.22,32454.0,239.4071,239.8168,239.2432,239.662,32454.0
2020-06-16 11:45:00,263.28,264.05,263.13,263.97,41602.0,239.7166,240.4177,239.5801,240.3449,41602.0
2020-06-16 11:50:00,264.05,264.3,263.43,263.57,59338.0,240.4177,240.6453,239.8532,239.9807,59338.0
2020-06-16 11:55:00,263.63,263.63,262.8,262.89,43575.0,240.0353,240.0353,239.2796,239.3615,43575.0
2020-06-16 12:00:00,263.06,263.31,262.2,262.62,35214.0,239.5163,239.7439,238.7333,239.1157,35214.0
2020-06-16 12:05:00,262.75,262.78,262.18,262.62,36662.0,239.2341,239.2614,238.7151,239.1157,36662.0
2020-06-16 12:10:00,262.66,262.91,262.3,262.91,42725.0,239.1521,239.3797,238.8243,239.3797,42725.0
2020-06-16 12:15:00,263.0,263.17,262.48,262.9,35908.0,239.4617,239.6165,238.9882,239.3706,35908.0
2020-06-16 12:20:00,263.0,263.26,262.81,262.98,59698.0,239.4617,239.6984,239.2887,239.4435,59698.0
2020-06-16 12:25:00,263.0,263.6,262.86,263.53,48817.0,239.4617,240.008,239.3342,239.9443,48817.0
2020-06-16 12:30:00,263.5,264.24,263.5,264.2,75435.0,239.9169,240.5907,239.9169,240.5543,75435.0
2020-06-16 12:35:00,264.24,264.9,264.15,264.69,74215.0,240.5907,241.1916,240.5088,241.0004,74215.0
2020-06-16 12:40:00,264.73,265.0,264.5,264.89,43498.0,241.0369,241.2827,240.8274,241.1825,43498.0
2020-06-16 12:45:00,265.04,265.08,264.43,264.49,37662.0,241.3191,241.3555,240.7637,240.8183,37662.0
2020-06-16 12:50:00,264.49,264.65,264.25,264.25,16280.0,240.8183,240.964,240.5998,240.5998,16280.0
2020-06-16 12:55:00,264.3,264.45,263.94,264.31,29093.0,240.6453,240.7819,240.3176,240.6544,29093.0
2020-06-16 13:00:00,264.37,264.87,264.31,264.31,35679.0,240.7091,241.1643,240.6544,240.6544,35679.0
2020-06-16 13:05:00,264.24,264.52,264.05,264.52,18570.0,240.5907,240.8457,240.4177,240.8457,18570.0
2020-06-16 13:10:00,264.5,264.74,264.27,264.56,53536.0,240.8274,241.046,240.618,240.8821,53536.0
2020-06-16 13:15:00,264.62,264.92,264.46,264.89,15963.0,240.9367,241.2099,240.791,241.1825,15963.0
2020-06-16 13:20:00,264.87,264.89,264.39,264.81,15808.0,241.1643,241.1825,240.7273,241.1097,15808.0
2020-06-16 13:25:00,264.72,264.79,264.54,264.54,13634.0,241.0278,241.0915,240.8639,240.8639,13634.0
2020-06-16 13:30:00,264.63,264.69,263.89,263.99,25968.0,240.9458,241.0004,240.272,240.3631,25968.0
2020-06-16 13:35:00,263.95,264.11,263.61,263.66,34630.0,240.3267,240.4723,240.0171,240.0626,34630.0
2020-06-16 13:40:00,263.67,264.2,263.66,264.14,41897.0,240.0717,240.5543,240.0626,240.4997,41897.0
2020-06-16 13:45:00,264.15,264.18,263.84,263.88,15842.0,240.5088,240.5361,240.2265,240.2629,15842.0
2020-06-16 13:50:00,263.92,264.19,263.26,263.37,33259.0,240.2994,240.5452,239.6984,239.7986,33259.0
2020-06-16 13:55:00,263.31,263.53,263.06,263.48,16296.0,239.7439,239.9443,239.5163,239.8987,16296.0
2020-06-16 14:00:00,263.49,264.11,263.41,264.11,33550.0,239.9078,240.4723,239.835,240.4723,33550.0
2020-06-16 14:05:00,264.06,264.22,263.89,264.1,25165.0,240.4268,240.5725,240.272,240.4632,25165.0
2020-06-16 14:10:00,264.1,264.76,263.98,264.63,27815.0,240.4632,241.0642,240.354,240.9458,27815.0
2020-06-16 14:15:00,264.59,264.97,264.48,264.72,55269.0,240.9094,241.2554,240.8092,241.0278,55269.0
2020-06-16 14:20:00,264.75,264.87,263.17,263.93,85857.0,241.0551,241.1643,239.6165,240.3085,85857.0
2020-06-16 14:25:00,263.8,264.29,263.72,264.24,41985.0,240.1901,240.6362,240.1173,240.5907,41985.0
2020-06-16 14:30:00,264.43,264.89,264.4,264.48,44942.0,240.7637,241.1825,240.7364,240.8092,44942.0
2020-06-16 14:35:00,264.44,264.7,264.32,264.59,15569.0,240.7728,241.0095,240.6636,240.9094,15569.0
2020-06-16 14:40:00,264.6,264.6,264.08,264.26,21232.0,240.9185,240.9185,240.445,240.6089,21232.0
2020-06-16 14:45:00,264.26,264.33,263.8,264.24,20369.0,240.6089,240.6727,240.1901,240.5907,20369.0
2020-06-16 14:50:00,264.24,264.4,263.65,264.06,67909.0,240.5907,240.7364,240.0535,240.4268,67909.0
2020-06-16 14:55:00,264.15,264.25,263.81,263.99,87888.0,240.5088,240.5998,240.1992,240.3631,87888.0
2020-06-16 15:00:00,263.95,264.09,263.46,263.64,31630.0,240.3267,240.4541,239.8805,240.0444,31630.0
2020-06-16 15:05:00,263.69,263.79,262.73,262.88,61615.0,240.0899,240.181,239.2159,239.3524,61615.0
2020-06-16 15:10:00,262.86,263.14,262.78,262.92,31317.0,239.3342,239.5892,239.2614,239.3889,31317.0
2020-06-16 15:15:00,262.93,262.93,261.72,261.94,105374.0,239.398,239.398,238.2963,238.4966,105374.0
2020-06-16 15:20:00,262.03,262.82,261.97,262.66,70492.0,238.5785,239.2978,238.5239,239.1521,70492.0
2020-06-16 15:25:00,262.69,263.19,262.67,263.01,70180.0,239.1794,239.6347,239.1612,239.4708,70180.0
2020-06-16 15:30:00,263.0,263.72,262.73,263.57,68507.0,239.4617,240.1173,239.2159,239.9807,68507.0
2020-06-16 15:35:00,263.55,263.57,262.84,263.05,63395.0,239.9625,239.9807,239.316,239.5072,63395.0
2020-06-16 15:40:00,263.05,263.35,262.38,262.56,75323.0,239.5072,239.7804,238.8972,239.0611,75323.0
2020-06-16 15:45:00,262.51,262.99,262.22,262.58,90632.0,239.0155,239.4526,238.7515,239.0793,90632.0
2020-06-16 15:50:00,262.59,263.29,262.13,262.52,135151.0,239.0884,239.7257,238.6696,239.0247,135151.0
2020-06-16 15:55:00,262.44,263.82,262.19,263.75,261894.0,238.9518,240.2083,238.7242,240.1446,261894.0
2020-06-17 09:30:00,264.59,264.61,263.92,264.23,182433.0,240.9094,240.9276,240.2994,240.5816,182433.0
2020-06-17 09:35:00,264.28,264.61,263.43,263.44,59670.0,240.6271,240.9276,239.8532,239.8623,59670.0
2020-06-17 09:40:00,263.49,264.15,263.2,264.14,79758.0,239.9078,240.5088,239.6438,240.4997,79758.0
2020-06-17 09:45:00,264.1,264.47,263.77,264.46,47207.0,240.4632,240.8001,240.1628,240.791,47207.0
2020-06-17 09:50:00,264.45,264.7,264.1,264.18,56858.0,240.7819,241.0095,240.4632,240.5361,56858.0
2020-06-17 09:55:00,264.01,264.01,262.84,263.41,86761.0,240.3813,240.3813,239.316,239.835,86761.0
2020-06-17 10:00:00,263.38,263.68,263.09,263.09,42573.0,239.8077,240.0808,239.5436,239.5436,42573.0
2020-06-17 10:05:00,263.08,263.85,263.04,263.68,31134.0,239.5345,240.2356,239.4981,240.0808,31134.0
2020-06-17 10:10:00,263.66,263.87,263.25,263.4,29128.0,240.0626,240.2538,239.6893,239.8259,29128.0
2020-06-17 10:15:00,263.43,264.14,262.42,262.67,104918.0,239.8532,240.4997,238.9336,239.1612,104918.0
2020-06-17 10:20:00,262.72,263.1,262.47,262.73,48844.0,239.2068,239.5527,238.9791,239.2159,48844.0
2020-06-17 10:25:00,262.57,262.88,262.15,262.35,47913.0,239.0702,239.3524,238.6878,238.8699,47913.0
2020-06-17 10:30:00,262.44,262.96,261.94,262.84,46299.0,238.9518,239.4253,238.4966,239.316,46299.0
2020-06-17 10:35:00,262.8,263.15,262.53,263.01,32414.0,239.2796,239.5983,239.0338,239.4708,32414.0
2020-06-17 10:40:00,263.04,263.28,262.68,263.28,41460.0,239.4981,239.7166,239.1703,239.7166,41460.0
2020-06-17 10:45:00,263.24,263.28,262.89,263.11,15868.0,239.6802,239.7166,239.3615,239.5618,15868.0
2020-06-17 10:50:00,263.1,263.66,262.97,263.65,51184.0,239.5527,240.0626,239.4344,240.0535,51184.0
2020-06-17 10:55:00,263.7,263.99,263.48,263.61,36059.0,240.099,240.3631,239.8987,240.0171,36059.0
2020-06-17 11:00:00,263.58,263.69,263.22,263.31,27771.0,239.9898,240.0899,239.662,239.7439,27771.0
2020-06-17 11:05:00,263.36,263.69,263.22,263.23,32228.0,239.7895,240.0899,239.662,239.6711,32228.0
2020-06-17 11:10:00,263.29,263.61,262.89,263.11,35280.0,239.7257,240.0171,239.3615,239.5618,35280.0
2020-06-17 11:15:00,263.0,263.23,262.65,262.82,26741.0,239.4617,239.6711,239.143,239.2978,26741.0
2020-06-17 11:20:00,262.82,262.82,262.49,262.5,22457.0,239.2978,239.2978,238.9973,239.0064,22457.0
2020-06-17 11:25:00,262.56,262.71,262.37,262.61,14428.0,239.0611,239.1976,238.8881,239.1066,14428.0
2020-06-17 11:30:00,262.51,262.85,262.45,262.75,12327.0,239.0155,239.3251,238.9609,239.2341,12327.0
2020-06-17 11:35:00,262.75,263.18,262.75,263.01,12591.0,239.2341,239.6256,239.2341,239.4708,12591.0
2020-06-17 11:40:00,263.02,263.36,263.0,263.32,68553.0,239.4799,239.7895,239.4617,239.7531,68553.0
2020-06-17 11:45:00,263.36,263.55,263.3,263.3,13075.0,239.7895,239.9625,239.7348,239.7348,13075.0
2020-06-17 11:50:00,263.35,263.35,263.13,263.23,25882.0,239.7804,239.7804,239.5801,239.6711,25882.0
2020-06-17 11:55:00,263.22,263.66,263.22,263.62,36453.0,239.662,240.0626,239.662,240.0262,36453.0
2020-06-17 12:00:00,263.61,263.66,263.31,263.4,51148.0,240.0171,240.0626,239.7439,239.8259,51148.0
2020-06-17 12:05:00,263.41,263.58,263.37,263.47,18125.0,239.835,239.9898,239.7986,239.8896,18125.0
2020-06-17 12:10:00,263.5,263.5,263.2,263.2,25114.0,239.9169,239.9169,239.6438,239.6438,25114.0
2020-06-17 12:15:00,263.31,263.53,263.15,263.21,11457.0,239.7439,239.9443,239.5983,239.6529,11457.0
2020-06-17 12:20:00,263.24,263.28,262.88,263.19,14444.0,239.6802,239.7166,239.3524,239.6347,14444.0
2020-06-17 12:25:00,263.15,263.24,263.06,263.11,13570.0,239.5983,239.6802,239.5163,239.5618,13570.0
2020-06-17 12:30:00,263.09,263.96,263.05,263.76,49725.0,239.5436,240.3358,239.5072,240.1537,49725.0
2020-06-17 12:35:00,263.8,263.88,263.68,263.83,22002.0,240.1901,240.2629,240.0808,240.2174,22002.0
2020-06-17 12:40:00,263.83,263.86,263.63,263.81,15916.0,240.2174,240.2447,240.0353,240.1992,15916.0
2020-06-17 12:45:00,263.87,263.89,263.57,263.71,26425.0,240.2538,240.272,239.9807,240.1081,26425.0
2020-06-17 12:50:00,263.65,263.71,263.53,263.55,8470.0,240.0535,240.1081,239.9443,239.9625,8470.0
2020-06-17 12:55:00,263.5,263.67,263.27,263.67,23786.0,239.9169,240.0717,239.7075,240.0717,23786.0
2020-06-17 13:00:00,263.65,263.96,263.65,263.92,19811.0,240.0535,240.3358,240.0535,240.2994,19811.0
2020-06-17 13:05:00,263.91,264.12,263.88,264.04,25335.0,240.2902,240.4815,240.2629,240.4086,25335.0
2020-06-17 13:10:00,264.02,264.04,263.88,263.93,15033.0,240.3904,240.4086,240.2629,240.3085,15033.0
2020-06-17 13:15:00,263.95,264.01,263.82,263.9,12192.0,240.3267,240.3813,240.2083,240.2811,12192.0
2020-06-17 13:20:00,263.91,264.04,263.88,263.95,18887.0,240.2902,240.4086,240.2629,240.3267,18887.0
2020-06-17 13:25:00,263.97,264.21,263.94,264.12,15939.0,240.3449,240.5634,240.3176,240.4815,15939.0
2020-06-17 13:30:00,264.12,264.23,264.06,264.09,8631.0,240.4815,240.5816,240.4268,240.4541,8631.0
2020-06-17 13:35:00,264.16,264.45,264.15,264.38,14774.0,240.5179,240.7819,240.5088,240.7182,14774.0
2020-06-17 13:40:00,264.4,264.53,264.3,264.44,20288.0,240.7364,240.8548,240.6453,240.7728,20288.0
2020-06-17 13:45:00,264.3,264.42,264.17,264.41,9949.0,240.6453,240.7546,240.527,240.7455,9949.0
2020-06-17 13:50:00,264.43,264.47,264.12,264.29,9448.0,240.7637,240.8001,240.4815,240.6362,9448.0
2020-06-17 13:55:00,264.29,264.37,263.9,263.9,17890.0,240.6362,240.7091,240.2811,240.2811,17890.0
2020-06-17 14:00:00,263.94,264.03,263.72,263.77,25020.0,240.3176,240.3995,240.1173,240.1628,25020.0
2020-06-17 14:05:00,263.77,264.08,263.77,264.08,14228.0,240.1628,240.445,240.1628,240.445,14228.0
2020-06-17 14:10:00,264.07,264.3,263.97,264.02,18118.0,240.4359,240.6453,240.3449,240.3904,18118.0
2020-06-17 14:15:00,263.99,264.06,263.7,263.75,17035.0,240.3631,240.4268,240.099,240.1446,17035.0
2020-06-17 14:20:00,263.86,263.91,263.81,263.88,12747.0,240.2447,240.2902,240.1992,240.2629,12747.0
2020-06-17 14:25:00,263.77,263.96,263.56,263.82,12578.0,240.1628,240.3358,239.9716,240.2083,12578.0
2020-06-17 14:30:00,263.87,263.92,263.57,263.65,9417.0,240.2538,240.2994,239.9807,240.0535,9417.0
2020-06-17 14:35:00,263.66,263.78,263.58,263.78,9108.0,240.0626,240.1719,239.9898,240.1719,9108.0
2020-06-17 14:40:00,263.81,264.23,263.8,263.9,29429.0,240.1992,240.5816,240.1901,240.2811,29429.0
2020-06-17 14:45:00,263.93,264.0,263.78,263.95,26607.0,240.3085,240.3722,240.1719,240.3267,26607.0
2020-06-17 14:50:00,263.91,264.28,263.75,263.8,20730.0,240.2902,240.6271,240.1446,240.1901,20730.0
2020-06-17 14:55:00,263.85,263.88,263.28,263.28,37987.0,240.2356,240.2629,239.7166,239.7166,37987.0
2020-06-17 15:00:00,263.3,263.3,262.85,263.19,38472.0,239.7348,239.7348,239.3251,239.6347,38472.0
2020-06-17 15:05:00,263.23,263.25,262.98,263.09,20988.0,239.6711,239.6893,239.4435,239.5436,20988.0
2020-06-17 15:10:00,263.1,263.13,262.8,262.92,22051.0,239.5527,239.5801,239.2796,239.3889,22051.0
2020-06-17 15:15:00,262.95,263.24,262.71,262.84,181605.0,239.4162,239.6802,239.1976,239.316,181605.0
2020-06-17 15:20:00,262.72,262.94,262.25,262.34,39645.0,239.2068,239.4071,238.7788,238.8608,39645.0
2020-06-17 15:25:00,262.37,262.44,261.84,262.17,54902.0,238.8881,238.9518,238.4055,238.706,54902.0
2020-06-17 15:30:00,262.25,262.46,261.78,262.43,106469.0,238.7788,238.97,238.3509,238.9427,106469.0
2020-06-17 15:35:00,262.34,262.51,262.0,262.22,36918.0,238.8608,239.0155,238.5512,238.7515,36918.0
2020-06-17 15:40:00,262.23,262.29,261.39,261.59,59299.0,238.7606,238.8152,237.9958,238.1779,59299.0
2020-06-17 15:45:00,261.6,261.91,261.42,261.44,79180.0,238.187,238.4692,238.0231,238.0413,79180.0
2020-06-17 15:50:00,261.42,262.33,261.26,262.08,67248.0,238.0231,238.8517,237.8774,238.624,67248.0
2020-06-17 15:55:00,262.03,262.34,261.8,261.87,109983.0,238.5785,238.8608,238.3691,238.4328,109983.0
2020-06-18 09:30:00,260.04,260.35,259.62,259.62,195146.0,236.7666,237.0489,236.3842,236.3842,195146.0
2020-06-18 09:35:00,259.63,260.44,259.11,260.23,79251.0,236.3933,237.1308,235.9198,236.9396,79251.0
2020-06-18 09:40:00,260.24,260.61,259.99,260.58,101613.0,236.9487,237.2856,236.7211,237.2583,101613.0
2020-06-18 09:45:00,260.55,261.14,260.43,261.08,67282.0,237.231,237.7682,237.1217,237.7135,67282.0
2020-06-18 09:50:00,261.09,261.22,260.51,260.56,52116.0,237.7226,237.841,237.1945,237.2401,52116.0
2020-06-18 09:55:00,260.6,260.68,260.28,260.34,32347.0,237.2765,237.3493,236.9851,237.0398,32347.0
2020-06-18 10:00:00,260.38,260.78,260.38,260.66,34027.0,237.0762,237.4404,237.0762,237.3311,34027.0
2020-06-18 10:05:00,260.8,261.55,260.8,261.43,56245.0,237.4586,238.1415,237.4586,238.0322,56245.0
2020-06-18 10:10:00,261.44,261.59,261.17,261.59,38191.0,238.0413,238.1779,237.7955,238.1779,38191.0
2020-06-18 10:15:00,261.61,261.76,261.41,261.72,33205.0,238.1961,238.3327,238.014,238.2963,33205.0
2020-06-18 10:20:00,261.68,261.86,261.03,261.18,42116.0,238.2598,238.4237,237.668,237.8046,42116.0
2020-06-18 10:25:00,261.13,261.59,261.13,261.38,33951.0,237.7591,238.1779,237.7591,237.9867,33951.0
2020-06-18 10:30:00,261.39,261.84,260.58,261.52,91418.0,237.9958,238.4055,237.2583,238.1142,91418.0
2020-06-18 10:35:00,261.5,262.23,261.5,261.69,60383.0,238.0959,238.7606,238.0959,238.2689,60383.0
2020-06-18 10:40:00,261.79,261.85,261.31,261.6,16839.0,238.36,238.4146,237.9229,238.187,16839.0
2020-06-18 10:45:00,261.5,262.13,261.39,261.84,57568.0,238.0959,238.6696,237.9958,238.4055,57568.0
2020-06-18 10:50:00,261.89,261.89,261.06,261.17,39110.0,238.451,238.451,237.6953,237.7955,39110.0
2020-06-18 10:55:00,261.2,262.26,261.19,262.16,41753.0,237.8228,238.7879,237.8137,238.6969,41753.0
2020-06-18 11:00:00,262.19,262.19,261.79,261.89,26545.0,238.7242,238.7242,238.36,238.451,26545.0
2020-06-18 11:05:00,261.86,262.02,261.69,261.72,13958.0,238.4237,238.5694,238.2689,238.2963,13958.0
2020-06-18 11:10:00,261.74,261.91,261.67,261.9,9851.0,238.3145,238.4692,238.2507,238.4601,9851.0
2020-06-18 11:15:00,261.9,262.07,261.79,261.79,22902.0,238.4601,238.6149,238.36,238.36,22902.0
2020-06-18 11:20:00,261.71,261.8,261.46,261.51,18014.0,238.2871,238.3691,238.0595,238.105,18014.0
2020-06-18 11:25:00,261.52,261.82,261.39,261.61,40053.0,238.1142,238.3873,237.9958,238.1961,40053.0
2020-06-18 11:30:00,261.61,261.93,261.45,261.46,13862.0,238.1961,238.4875,238.0504,238.0595,13862.0
2020-06-18 11:35:00,261.54,261.55,261.08,261.12,35127.0,238.1324,238.1415,237.7135,237.75,35127.0
2020-06-18 11:40:00,261.14,261.33,260.98,261.06,53916.0,237.7682,237.9412,237.6225,237.6953,53916.0
2020-06-18 11:45:00,261.03,261.32,261.03,261.26,16554.0,237.668,237.9321,237.668,237.8774,16554.0
2020-06-18 11:50:00,261.26,261.26,260.71,260.82,49990.0,237.8774,237.8774,237.3766,237.4768,49990.0
2020-06-18 11:55:00,260.82,260.95,260.72,260.88,33712.0,237.4768,237.5952,237.3858,237.5314,33712.0
2020-06-18 12:00:00,260.81,261.02,260.34,260.53,35832.0,237.4677,237.6589,237.0398,237.2128,35832.0
2020-06-18 12:05:00,260.52,260.9,260.48,260.83,18565.0,237.2037,237.5496,237.1672,237.4859,18565.0
2020-06-18 12:10:00,260.76,260.87,260.64,260.81,16348.0,237.4222,237.5223,237.3129,237.4677,16348.0
2020-06-18 12:15:00,260.91,260.96,260.71,260.87,11990.0,237.5587,237.6043,237.3766,237.5223,11990.0
2020-06-18 12:20:00,260.87,261.13,260.87,261.07,6560.0,237.5223,237.7591,237.5223,237.7044,6560.0
2020-06-18 12:25:00,261.13,261.47,261.12,261.31,24047.0,237.7591,238.0686,237.75,237.9229,24047.0
2020-06-18 12:30:00,261.25,261.28,261.02,261.11,16698.0,237.8683,237.8956,237.6589,237.7408,16698.0
2020-06-18 12:35:00,261.04,261.07,260.69,260.9,8420.0,237.6771,237.7044,237.3584,237.5496,8420.0
2020-06-18 12:40:00,260.89,261.01,260.74,260.86,8214.0,237.5405,237.6498,237.404,237.5132,8214.0
2020-06-18 12:45:00,260.88,261.11,260.8,261.08,8913.0,237.5314,237.7408,237.4586,237.7135,8913.0
2020-06-18 12:50:00,260.94,261.32,260.94,261.27,13372.0,237.5861,237.9321,237.5861,237.8865,13372.0
2020-06-18 12:55:00,261.32,261.32,261.05,261.2,6738.0,237.9321,237.9321,237.6862,237.8228,6738.0
2020-06-18 13:00:00,261.22,261.34,261.08,261.1,8439.0,237.841,237.9503,237.7135,237.7317,8439.0
2020-06-18 13:05:00,261.08,261.24,260.93,261.24,8675.0,237.7135,237.8592,237.577,237.8592,8675.0
2020-06-18 13:10:00,261.21,261.39,261.2,261.33,7277.0,237.8319,237.9958,237.8228,237.9412,7277.0
2020-06-18 13:15:00,261.33,261.39,261.04,261.36,10830.0,237.9412,237.9958,237.6771,237.9685,10830.0
2020-06-18 13:20:00,261.39,261.44,261.21,261.26,9575.0,237.9958,238.0413,237.8319,237.8774,9575.0
2020-06-18 13:25:00,261.27,261.37,261.1,261.35,6982.0,237.8865,237.9776,237.7317,237.9594,6982.0
2020-06-18 13:30:00,261.34,261.53,261.27,261.49,15012.0,237.9503,238.1233,237.8865,238.0868,15012.0
2020-06-18 13:35:00,261.51,261.7,261.47,261.69,10431.0,238.105,238.278,238.0686,238.2689,10431.0
2020-06-18 13:40:00,261.7,261.71,261.57,261.58,11032.0,238.278,238.2871,238.1597,238.1688,11032.0
2020-06-18 13:45:00,261.57,261.66,261.5,261.5,12483.0,238.1597,238.2416,238.0959,238.0959,12483.0
2020-06-18 13:50:00,261.5,261.6,261.5,261.6,8006.0,238.0959,238.187,238.0959,238.187,8006.0
2020-06-18 13:55:00,261.64,261.65,261.43,261.56,10188.0,238.2234,238.2325,238.0322,238.1506,10188.0
2020-06-18 14:00:00,261.58,261.59,260.85,260.88,36156.0,238.1688,238.1779,237.5041,237.5314,36156.0
2020-06-18 14:05:00,260.94,261.0,260.47,260.71,27512.0,237.5861,237.6407,237.1581,237.3766,27512.0
2020-06-18 14:10:00,260.73,260.79,260.59,260.76,11598.0,237.3949,237.4495,237.2674,237.4222,11598.0
2020-06-18 14:15:00,260.69,260.83,260.45,260.78,18180.0,237.3584,237.4859,237.1399,237.4404,18180.0
2020-06-18 14:20:00,260.81,261.1,260.72,261.05,23911.0,237.4677,237.7317,237.3858,237.6862,23911.0
2020-06-18 14:25:00,261.11,261.16,260.98,261.04,14732.0,237.7408,237.7864,237.6225,237.6771,14732.0
2020-06-18 14:30:00,261.15,261.54,260.75,261.12,54874.0,237.7773,238.1324,237.4131,237.75,54874.0
2020-06-18 14:35:00,261.14,261.23,260.89,261.1,15406.0,237.7682,237.8501,237.5405,237.7317,15406.0
2020-06-18 14:40:00,261.13,261.22,260.71,260.81,32144.0,237.7591,237.841,237.3766,237.4677,32144.0
2020-06-18 14:45:00,260.85,260.93,260.7,260.74,26648.0,237.5041,237.577,237.3675,237.404,26648.0
2020-06-18 14:50:00,260.8,260.99,260.78,260.86,10873.0,237.4586,237.6316,237.4404,237.5132,10873.0
2020-06-18 14:55:00,260.84,260.89,260.34,260.34,47280.0,237.495,237.5405,237.0398,237.0398,47280.0
2020-06-18 15:00:00,260.36,260.48,259.98,260.15,59341.0,237.058,237.1672,236.712,236.8668,59341.0
2020-06-18 15:05:00,260.12,260.43,260.0,260.4,31117.0,236.8395,237.1217,236.7302,237.0944,31117.0
2020-06-18 15:10:00,260.34,260.35,259.93,259.99,89973.0,237.0398,237.0489,236.6665,236.7211,89973.0
2020-06-18 15:15:00,260.02,260.4,260.01,260.32,21825.0,236.7484,237.0944,236.7393,237.0216,21825.0
2020-06-18 15:20:00,260.3,260.56,260.2,260.46,38610.0,237.0033,237.2401,236.9123,237.149,38610.0
2020-06-18 15:25:00,260.46,260.59,260.33,260.51,33775.0,237.149,237.2674,237.0307,237.1945,33775.0
2020-06-18 15:30:00,260.52,261.03,260.33,260.67,63316.0,237.2037,237.668,237.0307,237.3402,63316.0
2020-06-18 15:35:00,260.74,261.13,260.69,260.99,45577.0,237.404,237.7591,237.3584,237.6316,45577.0
2020-06-18 15:40:00,261.0,261.0,260.56,260.67,37778.0,237.6407,237.6407,237.2401,237.3402,37778.0
2020-06-18 15:45:00,260.71,260.81,260.5,260.75,25657.0,237.3766,237.4677,237.1854,237.4131,25657.0
2020-06-18 15:50:00,260.72,261.3,260.45,261.26,72629.0,237.3858,237.9138,237.1399,237.8774,72629.0
2020-06-18 15:55:00,261.25,261.68,261.02,261.41,92117.0,237.8683,238.2598,237.6589,238.014,92117.0
2020-06-19 09:30:00,264.21,264.46,263.56,263.91,183835.0,241.263,241.4913,240.6695,240.9891,183835.0
2020-06-19 09:35:00,263.92,264.24,263.67,263.95,57701.0,240.9982,241.2904,240.7699,241.0256,57701.0
2020-06-19 09:40:00,264.0,264.1,263.2,263.2,61112.0,241.0713,241.1626,240.3407,240.3407,61112.0
2020-06-19 09:45:00,263.23,263.47,262.95,263.37,73279.0,240.3681,240.5873,240.1125,240.496,73279.0
2020-06-19 09:50:00,263.37,263.53,263.13,263.26,67660.0,240.496,240.6421,240.2768,240.3955,67660.0
2020-06-19 09:55:00,263.26,263.3,262.49,262.7,80845.0,240.3955,240.4321,239.6924,239.8842,80845.0
2020-06-19 10:00:00,262.7,263.0,262.54,262.93,51065.0,239.8842,240.1581,239.7381,240.0942,51065.0
2020-06-19 10:05:00,262.88,263.11,262.7,262.91,48382.0,240.0485,240.2586,239.8842,240.0759,48382.0
2020-06-19 10:10:00,262.88,262.9,262.47,262.82,45481.0,240.0485,240.0668,239.6741,239.9937,45481.0
2020-06-19 10:15:00,262.81,263.09,262.81,263.05,37742.0,239.9846,240.2403,239.9846,240.2038,37742.0
2020-06-19 10:20:00,263.08,263.17,262.85,263.15,11339.0,240.2312,240.3133,240.0211,240.2951,11339.0
2020-06-19 10:25:00,263.13,263.17,262.72,262.77,23592.0,240.2768,240.3133,239.9024,239.9481,23592.0
2020-06-19 10:30:00,262.81,262.81,262.13,262.39,29744.0,239.9846,239.9846,239.3637,239.6011,29744.0
2020-06-19 10:35:00,262.4,262.48,262.25,262.4,26839.0,239.6102,239.6833,239.4733,239.6102,26839.0
2020-06-19 10:40:00,262.38,262.52,262.07,262.4,47797.0,239.592,239.7198,239.3089,239.6102,47797.0
2020-06-19 10:45:00,262.4,262.63,262.13,262.63,22776.0,239.6102,239.8202,239.3637,239.8202,22776.0
2020-06-19 10:50:00,262.6,262.68,262.3,262.68,28003.0,239.7929,239.8659,239.5189,239.8659,28003.0
2020-06-19 10:55:00,262.62,262.64,261.97,262.18,32833.0,239.8111,239.8294,239.2176,239.4093,32833.0
2020-06-19 11:00:00,262.17,262.47,262.14,262.45,23764.0,239.4002,239.6741,239.3728,239.6559,23764.0
2020-06-19 11:05:00,262.49,262.68,262.38,262.4,15412.0,239.6924,239.8659,239.592,239.6102,15412.0
2020-06-19 11:10:00,262.41,262.77,262.27,262.64,16222.0,239.6194,239.9481,239.4915,239.8294,16222.0
2020-06-19 11:15:00,262.55,262.6,261.86,261.9,25569.0,239.7472,239.7929,239.1171,239.1536,25569.0
2020-06-19 11:20:00,261.91,262.32,261.47,262.27,59055.0,239.1628,239.5372,238.761,239.4915,59055.0
2020-06-19 11:25:00,262.29,262.4,262.18,262.19,18672.0,239.5098,239.6102,239.4093,239.4185,18672.0
2020-06-19 11:30:00,262.19,262.26,262.02,262.12,21098.0,239.4185,239.4824,239.2632,239.3545,21098.0
2020-06-19 11:35:00,262.06,262.12,261.74,261.84,25146.0,239.2998,239.3545,239.0075,239.0989,25146.0
2020-06-19 11:40:00,261.85,262.01,261.65,261.68,18278.0,239.108,239.2541,238.9254,238.9528,18278.0
2020-06-19 11:45:00,261.69,262.12,261.69,262.06,17654.0,238.9619,239.3545,238.9619,239.2998,17654.0
2020-06-19 11:50:00,262.05,262.19,261.98,262.06,21274.0,239.2906,239.4185,239.2267,239.2998,21274.0
2020-06-19 11:55:00,262.01,262.02,261.78,261.82,17116.0,239.2541,239.2632,239.0441,239.0806,17116.0
2020-06-19 12:00:00,261.79,261.84,261.45,261.45,26755.0,239.0532,239.0989,238.7427,238.7427,26755.0
2020-06-19 12:05:00,261.42,261.46,261.08,261.17,32525.0,238.7153,238.7519,238.4049,238.4871,32525.0
2020-06-19 12:10:00,261.17,261.41,260.28,260.31,60711.0,238.4871,238.7062,237.6743,237.7017,60711.0
2020-06-19 12:15:00,260.27,260.42,258.63,258.63,95060.0,237.6652,237.8022,236.1677,236.1677,95060.0
2020-06-19 12:20:00,258.59,259.54,258.34,258.6,82381.0,236.1311,236.9986,235.9028,236.1403,82381.0
2020-06-19 12:25:00,258.5,259.33,258.5,259.32,51972.0,236.0489,236.8069,236.0489,236.7977,51972.0
2020-06-19 12:30:00,259.31,259.77,259.24,259.34,48280.0,236.7886,237.2086,236.7247,236.816,48280.0
2020-06-19 12:35:00,259.34,259.59,259.07,259.08,36220.0,236.816,237.0443,236.5694,236.5786,36220.0
2020-06-19 12:40:00,259.07,259.62,258.78,259.45,38962.0,236.5694,237.0717,236.3046,236.9164,38962.0
2020-06-19 12:45:00,259.42,259.96,259.21,259.91,42749.0,236.889,237.3821,236.6973,237.3365,42749.0
2020-06-19 12:50:00,259.96,260.03,259.74,259.82,31847.0,237.3821,237.4461,237.1812,237.2543,31847.0
2020-06-19 12:55:00,259.78,260.6,259.78,260.51,56332.0,237.2178,237.9666,237.2178,237.8844,56332.0
2020-06-19 13:00:00,260.48,260.49,259.87,260.01,72504.0,237.857,237.8661,237.3,237.4278,72504.0
2020-06-19 13:05:00,260.03,260.12,259.74,259.74,26887.0,237.4461,237.5282,237.1812,237.1812,26887.0
2020-06-19 13:10:00,259.8,260.09,259.67,259.7,43124.0,237.236,237.5008,237.1173,237.1447,43124.0
2020-06-19 13:15:00,259.73,259.73,259.29,259.36,18657.0,237.1721,237.1721,236.7703,236.8343,18657.0
2020-06-19 13:20:00,259.37,259.38,258.75,258.75,24733.0,236.8434,236.8525,236.2772,236.2772,24733.0
2020-06-19 13:25:00,258.72,259.21,258.72,259.0,25180.0,236.2498,236.6973,236.2498,236.5055,25180.0
2020-06-19 13:30:00,258.95,258.96,258.44,258.48,31023.0,236.4599,236.469,235.9942,236.0307,31023.0
2020-06-19 13:35:00,258.5,259.4,258.5,259.4,45343.0,236.0489,236.8708,236.0489,236.8708,45343.0
2020-06-19 13:40:00,259.32,259.45,259.18,259.34,14787.0,236.7977,236.9164,236.6699,236.816,14787.0
2020-06-19 13:45:00,259.38,259.53,258.54,258.83,21396.0,236.8525,236.9895,236.0855,236.3503,21396.0
2020-06-19 13:50:00,258.93,259.02,258.56,258.61,12802.0,236.4416,236.5238,236.1037,236.1494,12802.0
2020-06-19 13:55:00,258.63,258.92,258.1,258.11,40696.0,236.1677,236.4325,235.6837,235.6928,40696.0
2020-06-19 14:00:00,258.11,258.83,258.1,258.62,58825.0,235.6928,236.3503,235.6837,236.1585,58825.0
2020-06-19 14:05:00,258.56,258.56,257.65,258.22,78175.0,236.1037,236.1037,235.2728,235.7933,78175.0
2020-06-19 14:10:00,258.22,258.22,257.79,257.89,23966.0,235.7933,235.7933,235.4006,235.4919,23966.0
2020-06-19 14:15:00,258.01,258.36,257.63,257.79,51217.0,235.6015,235.9211,235.2545,235.4006,51217.0
2020-06-19 14:20:00,257.87,258.43,257.75,258.35,34884.0,235.4737,235.985,235.3641,235.912,34884.0
2020-06-19 14:25:00,258.43,258.52,257.89,257.95,33708.0,235.985,236.0672,235.4919,235.5467,33708.0
2020-06-19 14:30:00,257.99,258.78,257.61,258.6,54429.0,235.5832,236.3046,235.2362,236.1403,54429.0
2020-06-19 14:35:00,258.59,259.08,258.52,258.95,33133.0,236.1311,236.5786,236.0672,236.4599,33133.0
2020-06-19 14:40:00,258.96,259.3,258.77,259.24,71940.0,236.469,236.7795,236.2955,236.7247,71940.0
2020-06-19 14:45:00,259.2,259.51,259.03,259.1,53579.0,236.6881,236.9712,236.5329,236.5968,53579.0
2020-06-19 14:50:00,259.18,259.58,258.97,259.45,45732.0,236.6699,237.0351,236.4781,236.9164,45732.0
2020-06-19 14:55:00,259.41,259.72,259.31,259.56,54139.0,236.8799,237.163,236.7886,237.0169,54139.0
2020-06-19 15:00:00,259.58,259.68,259.31,259.54,56402.0,237.0351,237.1265,236.7886,236.9986,56402.0
2020-06-19 15:05:00,259.41,259.54,259.23,259.29,23775.0,236.8799,236.9986,236.7155,236.7703,23775.0
2020-06-19 15:10:00,259.24,259.9,258.95,259.84,70045.0,236.7247,237.3274,236.4599,237.2726,70045.0
2020-06-19 15:15:00,259.86,260.44,259.86,260.41,87506.0,237.2908,237.8205,237.2908,237.7931,87506.0
2020-06-19 15:20:00,260.48,260.58,260.2,260.45,40681.0,237.857,237.9483,237.6013,237.8296,40681.0
2020-06-19 15:25:00,260.49,260.49,260.02,260.03,35365.0,237.8661,237.8661,237.4369,237.4461,35365.0
2020-06-19 15:30:00,260.01,260.34,259.93,260.28,65972.0,237.4278,237.7291,237.3547,237.6743,65972.0
2020-06-19 15:35:00,260.28,260.28,259.73,259.73,77677.0,237.6743,237.6743,237.1721,237.1721,77677.0
2020-06-19 15:40:00,259.73,260.24,259.72,260.19,48943.0,237.1721,237.6378,237.163,237.5922,48943.0
2020-06-19 15:45:00,260.17,260.33,259.26,259.32,130043.0,237.5739,237.72,236.7429,236.7977,130043.0
2020-06-19 15:50:00,259.3,259.99,259.16,259.67,109605.0,236.7795,237.4095,236.6516,237.1173,109605.0
2020-06-19 15:55:00,259.64,259.74,258.63,258.64,282795.0,237.0899,237.1812,236.1677,236.1768,282795.0
2020-06-22 09:30:00,257.9,258.25,256.9,257.22,199698.0,235.5011,235.8207,234.5879,234.8801,199698.0
2020-06-22 09:35:00,257.24,257.39,256.68,256.78,71469.0,234.8984,235.0353,234.387,234.4783,71469.0
2020-06-22 09:40:00,256.8,257.46,256.68,257.42,39002.0,234.4966,235.0993,234.387,235.0627,39002.0
2020-06-22 09:45:00,257.44,258.27,257.31,258.22,55190.0,235.081,235.8389,234.9623,235.7933,55190.0
2020-06-22 09:50:00,258.13,258.59,257.99,258.46,43918.0,235.7111,236.1311,235.5832,236.0124,43918.0
2020-06-22 09:55:00,258.45,258.75,258.37,258.48,40600.0,236.0033,236.2772,235.9302,236.0307,40600.0
2020-06-22 10:00:00,258.54,259.24,258.28,259.09,52626.0,236.0855,236.7247,235.8481,236.5877,52626.0
2020-06-22 10:05:00,259.01,259.35,258.84,259.25,18390.0,236.5146,236.8251,236.3594,236.7338,18390.0
2020-06-22 10:10:00,259.21,259.54,259.14,259.4,27249.0,236.6973,236.9986,236.6334,236.8708,27249.0
2020-06-22 10:15:00,259.47,259.47,259.02,259.06,26944.0,236.9347,236.9347,236.5238,236.5603,26944.0
2020-06-22 10:20:00,259.13,259.32,259.08,259.18,25294.0,236.6242,236.7977,236.5786,236.6699,25294.0
2020-06-22 10:25:00,259.23,259.33,258.98,258.98,25571.0,236.7155,236.8069,236.4873,236.4873,25571.0
2020-06-22 10:30:00,259.02,259.06,258.68,258.72,27535.0,236.5238,236.5603,236.2133,236.2498,27535.0
2020-06-22 10:35:00,258.74,258.99,258.65,258.92,21276.0,236.2681,236.4964,236.1859,236.4325,21276.0
2020-06-22 10:40:00,258.88,258.97,258.52,258.63,11529.0,236.3959,236.4781,236.0672,236.1677,11529.0
2020-06-22 10:45:00,258.66,258.93,258.35,258.37,15078.0,236.195,236.4416,235.912,235.9302,15078.0
2020-06-22 10:50:00,258.39,258.52,258.28,258.39,17378.0,235.9485,236.0672,235.8481,235.9485,17378.0
2020-06-22 10:55:00,258.37,258.45,257.89,257.93,34806.0,235.9302,236.0033,235.4919,235.5284,34806.0
2020-06-22 11:00:00,257.89,258.25,257.65,258.11,26409.0,235.4919,235.8207,235.2728,235.6928,26409.0
2020-06-22 11:05:00,258.2,258.32,258.14,258.21,21932.0,235.775,235.8846,235.7202,235.7841,21932.0
2020-06-22 11:10:00,258.15,258.44,258.1,258.33,18719.0,235.7293,235.9942,235.6837,235.8937,18719.0
2020-06-22 11:15:00,258.42,258.73,258.4,258.62,44595.0,235.9759,236.259,235.9576,236.1585,44595.0
2020-06-22 11:20:00,258.6,258.93,258.54,258.92,64829.0,236.1403,236.4416,236.0855,236.4325,64829.0
2020-06-22 11:25:00,258.91,258.94,258.7,258.73,22871.0,236.4233,236.4507,236.2316,236.259,22871.0
2020-06-22 11:30:00,258.81,258.84,258.47,258.79,18609.0,236.332,236.3594,236.0215,236.3138,18609.0
2020-06-22 11:35:00,258.78,259.01,258.6,258.96,17552.0,236.3046,236.5146,236.1403,236.469,17552.0
2020-06-22 11:40:00,258.98,259.0,258.77,258.8,12276.0,236.4873,236.5055,236.2955,236.3229,12276.0
2020-06-22 11:45:00,258.82,258.94,258.73,258.87,10843.0,236.3412,236.4507,236.259,236.3868,10843.0
2020-06-22 11:50:00,258.95,259.16,258.72,258.79,52048.0,236.4599,236.6516,236.2498,236.3138,52048.0
2020-06-22 11:55:00,258.77,259.02,258.77,258.83,8565.0,236.2955,236.5238,236.2955,236.3503,8565.0
2020-06-22 12:00:00,258.9,259.67,258.89,259.58,50977.0,236.4142,237.1173,236.4051,237.0351,50977.0
2020-06-22 12:05:00,259.58,259.73,259.51,259.63,22522.0,237.0351,237.1721,236.9712,237.0808,22522.0
2020-06-22 12:10:00,259.65,259.92,259.55,259.81,21985.0,237.0991,237.3456,237.0077,237.2452,21985.0
2020-06-22 12:15:00,259.81,260.04,259.79,259.9,49809.0,237.2452,237.4552,237.2269,237.3274,49809.0
2020-06-22 12:20:00,259.88,259.92,259.75,259.78,8715.0,237.3091,237.3456,237.1904,237.2178,8715.0
2020-06-22 12:25:00,259.78,259.86,259.69,259.8,6186.0,237.2178,237.2908,237.1356,237.236,6186.0
2020-06-22 12:30:00,259.83,259.83,259.56,259.6,10967.0,237.2634,237.2634,237.0169,237.0534,10967.0
2020-06-22 12:35:00,259.59,259.7,259.55,259.62,6732.0,237.0443,237.1447,237.0077,237.0717,6732.0
2020-06-22 12:40:00,259.6,259.85,259.52,259.85,20436.0,237.0534,237.2817,236.9804,237.2817,20436.0
2020-06-22 12:45:00,259.79,260.22,259.77,260.15,47949.0,237.2269,237.6196,237.2086,237.5556,47949.0
2020-06-22 12:50:00,260.13,260.24,260.07,260.07,19816.0,237.5374,237.6378,237.4826,237.4826,19816.0
2020-06-22 12:55:00,260.08,260.15,259.96,259.96,9390.0,237.4917,237.5556,237.3821,237.3821,9390.0
2020-06-22 13:00:00,259.98,260.29,259.96,260.09,15764.0,237.4004,237.6835,237.3821,237.5008,15764.0
2020-06-22 13:05:00,260.1,260.14,259.92,260.1,13129.0,237.51,237.5465,237.3456,237.51,13129.0
2020-06-22 13:10:00,260.13,260.14,259.83,259.83,8860.0,237.5374,237.5465,237.2634,237.2634,8860.0
2020-06-22 13:15:00,259.9,260.02,259.82,259.92,11215.0,237.3274,237.4369,237.2543,237.3456,11215.0
2020-06-22 13:20:00,259.91,260.05,259.82,259.99,10555.0,237.3365,237.4643,237.2543,237.4095,10555.0
2020-06-22 13:25:00,260.03,260.03,259.78,259.81,18064.0,237.4461,237.4461,237.2178,237.2452,18064.0
2020-06-22 13:30:00,259.85,259.99,259.77,259.84,16652.0,237.2817,237.4095,237.2086,237.2726,16652.0
2020-06-22 13:35:00,259.86,259.86,259.52,259.65,15420.0,237.2908,237.2908,236.9804,237.0991,15420.0
2020-06-22 13:40:00,259.68,259.85,259.6,259.81,10900.0,237.1265,237.2817,237.0534,237.2452,10900.0
2020-06-22 13:45:00,259.85,260.1,259.85,260.09,10575.0,237.2817,237.51,237.2817,237.5008,10575.0
2020-06-22 13:50:00,260.03,260.03,259.91,259.91,10229.0,237.4461,237.4461,237.3365,237.3365,10229.0
2020-06-22 13:55:00,259.91,259.99,259.87,259.95,28370.0,237.3365,237.4095,237.3,237.373,28370.0
2020-06-22 14:00:00,259.96,259.98,259.33,259.5,43984.0,237.3821,237.4004,236.8069,236.9621,43984.0
2020-06-22 14:05:00,259.48,259.71,259.47,259.7,22609.0,236.9438,237.1539,236.9347,237.1447,22609.0
2020-06-22 14:10:00,259.71,259.71,259.32,259.35,19131.0,237.1539,237.1539,236.7977,236.8251,19131.0
2020-06-22 14:15:00,259.35,259.59,259.34,259.38,18755.0,236.8251,237.0443,236.816,236.8525,18755.0
2020-06-22 14:20:00,259.43,259.71,259.34,259.68,7009.0,236.8982,237.1539,236.816,237.1265,7009.0
2020-06-22 14:25:00,259.67,259.86,259.65,259.71,10546.0,237.1173,237.2908,237.0991,237.1539,10546.0
2020-06-22 14:30:00,259.74,259.81,259.65,259.78,9724.0,237.1812,237.2452,237.0991,237.2178,9724.0
2020-06-22 14:35:00,259.8,260.01,259.7,259.9,17324.0,237.236,237.4278,237.1447,237.3274,17324.0
2020-06-22 14:40:00,259.92,259.97,259.81,259.94,12013.0,237.3456,237.3913,237.2452,237.3639,12013.0
2020-06-22 14:45:00,259.97,260.16,259.91,260.09,21344.0,237.3913,237.5648,237.3365,237.5008,21344.0
2020-06-22 14:50:00,260.09,260.16,260.05,260.16,8118.0,237.5008,237.5648,237.4643,237.5648,8118.0
2020-06-22 14:55:00,260.19,260.56,260.19,260.53,18471.0,237.5922,237.93,237.5922,237.9026,18471.0
2020-06-22 15:00:00,260.52,260.52,260.33,260.43,27114.0,237.8935,237.8935,237.72,237.8113,27114.0
2020-06-22 15:05:00,260.42,260.45,260.32,260.35,12693.0,237.8022,237.8296,237.7109,237.7383,12693.0
2020-06-22 15:10:00,260.36,260.58,259.89,259.91,37077.0,237.7474,237.9483,237.3182,237.3365,37077.0
2020-06-22 15:15:00,259.92,260.04,259.55,259.69,42054.0,237.3456,237.4552,237.0077,237.1356,42054.0
2020-06-22 15:20:00,259.56,259.67,259.07,259.11,82056.0,237.0169,237.1173,236.5694,236.606,82056.0
2020-06-22 15:25:00,259.12,259.45,259.12,259.37,25006.0,236.6151,236.9164,236.6151,236.8434,25006.0
2020-06-22 15:30:00,259.4,259.85,259.37,259.79,25737.0,236.8708,237.2817,236.8434,237.2269,25737.0
2020-06-22 15:35:00,259.75,259.8,259.43,259.69,32260.0,237.1904,237.236,236.8982,237.1356,32260.0
2020-06-22 15:40:00,259.72,259.93,259.58,259.88,27018.0,237.163,237.3547,237.0351,237.3091,27018.0
2020-06-22 15:45:00,259.93,260.11,259.61,259.65,39334.0,237.3547,237.5191,237.0625,237.0991,39334.0
2020-06-22 15:50:00,259.66,260.18,259.62,260.18,48421.0,237.1082,237.583,237.0717,237.583,48421.0
2020-06-22 15:55:00,260.14,260.39,260.03,260.26,117879.0,237.5465,237.7748,237.4461,237.6561,117879.0
2020-06-23 09:30:00,262.83,262.9,262.16,262.54,116789.0,240.0029,240.0668,239.3911,239.7381,116789.0
2020-06-23 09:35:00,262.55,262.91,262.3,262.82,36815.0,239.7472,240.0759,239.5189,239.9937,36815.0
2020-06-23 09:40:00,262.86,263.14,262.84,263.07,61023.0,240.0303,240.286,240.012,240.222,61023.0
2020-06-23 09:45:00,263.06,263.06,262.31,262.36,48404.0,240.2129,240.2129,239.528,239.5737,48404.0
2020-06-23 09:50:00,262.39,262.53,261.86,262.02,64355.0,239.6011,239.7289,239.1171,239.2632,64355.0
2020-06-23 09:55:00,262.06,262.32,261.94,262.16,21744.0,239.2998,239.5372,239.1902,239.3911,21744.0
2020-06-23 10:00:00,262.14,262.44,261.64,261.85,35674.0,239.3728,239.6467,238.9162,239.108,35674.0
2020-06-23 10:05:00,261.93,262.16,261.54,261.92,38545.0,239.181,239.3911,238.8249,239.1719,38545.0
2020-06-23 10:10:00,261.98,262.11,261.67,262.08,22364.0,239.2267,239.3454,238.9436,239.318,22364.0
2020-06-23 10:15:00,262.09,262.36,262.02,262.25,27097.0,239.3271,239.5737,239.2632,239.4733,27097.0
2020-06-23 10:20:00,262.24,262.35,261.86,262.26,33991.0,239.4641,239.5646,239.1171,239.4824,33991.0
2020-06-23 10:25:00,262.34,262.52,262.26,262.48,25844.0,239.5554,239.7198,239.4824,239.6833,25844.0
2020-06-23 10:30:00,262.5,262.59,262.18,262.32,33186.0,239.7015,239.7837,239.4093,239.5372,33186.0
2020-06-23 10:35:00,262.29,262.34,261.91,262.08,31593.0,239.5098,239.5554,239.1628,239.318,31593.0
2020-06-23 10:40:00,262.06,262.35,261.65,261.66,42668.0,239.2998,239.5646,238.9254,238.9345,42668.0
2020-06-23 10:45:00,261.69,261.78,261.02,261.39,66855.0,238.9619,239.0441,238.3501,238.6879,66855.0
2020-06-23 10:50:00,261.38,261.62,261.27,261.51,33553.0,238.6788,238.898,238.5784,238.7975,33553.0
2020-06-23 10:55:00,261.42,261.66,261.41,261.58,19773.0,238.7153,238.9345,238.7062,238.8614,19773.0
2020-06-23 11:00:00,261.59,262.08,261.25,261.99,21993.0,238.8706,239.318,238.5601,239.2358,21993.0
2020-06-23 11:05:00,261.95,262.11,261.94,262.01,10558.0,239.1993,239.3454,239.1902,239.2541,10558.0
2020-06-23 11:10:00,262.06,262.11,261.95,261.95,7458.0,239.2998,239.3454,239.1993,239.1993,7458.0
2020-06-23 11:15:00,261.91,262.32,261.89,262.2,19004.0,239.1628,239.5372,239.1445,239.4276,19004.0
2020-06-23 11:20:00,262.23,262.84,262.14,262.83,72340.0,239.455,240.012,239.3728,240.0029,72340.0
2020-06-23 11:25:00,262.8,262.9,262.59,262.7,32879.0,239.9755,240.0668,239.7837,239.8842,32879.0
2020-06-23 11:30:00,262.7,262.76,262.6,262.65,10228.0,239.8842,239.939,239.7929,239.8385,10228.0
2020-06-23 11:35:00,262.64,262.68,262.47,262.6,7309.0,239.8294,239.8659,239.6741,239.7929,7309.0
2020-06-23 11:40:00,262.62,262.64,262.51,262.63,10061.0,239.8111,239.8294,239.7107,239.8202,10061.0
2020-06-23 11:45:00,262.65,262.68,262.42,262.48,8497.0,239.8385,239.8659,239.6285,239.6833,8497.0
2020-06-23 11:50:00,262.41,262.45,262.01,262.13,25718.0,239.6194,239.6559,239.2541,239.3637,25718.0
2020-06-23 11:55:00,262.2,262.57,262.17,262.55,10607.0,239.4276,239.7655,239.4002,239.7472,10607.0
2020-06-23 12:00:00,262.58,262.76,262.58,262.73,14900.0,239.7746,239.939,239.7746,239.9116,14900.0
2020-06-23 12:05:00,262.72,262.85,262.48,262.48,23205.0,239.9024,240.0211,239.6833,239.6833,23205.0
2020-06-23 12:10:00,262.53,262.67,262.42,262.49,19237.0,239.7289,239.8568,239.6285,239.6924,19237.0
2020-06-23 12:15:00,262.35,262.65,262.28,262.53,9365.0,239.5646,239.8385,239.5006,239.7289,9365.0
2020-06-23 12:20:00,262.46,262.75,262.26,262.69,20907.0,239.665,239.9298,239.4824,239.875,20907.0
2020-06-23 12:25:00,262.71,262.72,262.45,262.49,20081.0,239.8933,239.9024,239.6559,239.6924,20081.0
2020-06-23 12:30:00,262.53,262.68,262.44,262.56,26688.0,239.7289,239.8659,239.6467,239.7563,26688.0
2020-06-23 12:35:00,262.54,262.65,262.32,262.54,18754.0,239.7381,239.8385,239.5372,239.7381,18754.0
2020-06-23 12:40:00,262.53,262.56,262.36,262.37,16130.0,239.7289,239.7563,239.5737,239.5828,16130.0
2020-06-23 12:45:00,262.39,262.58,262.31,262.58,2987.0,239.6011,239.7746,239.528,239.7746,2987.0
2020-06-23 12:50:00,262.53,262.54,262.39,262.41,4970.0,239.7289,239.7381,239.6011,239.6194,4970.0
2020-06-23 12:55:00,262.43,262.62,262.41,262.49,15087.0,239.6376,239.8111,239.6194,239.6924,15087.0
2020-06-23 13:00:00,262.54,262.72,262.51,262.71,4455.0,239.7381,239.9024,239.7107,239.8933,4455.0
2020-06-23 13:05:00,262.69,262.85,262.65,262.82,14205.0,239.875,240.0211,239.8385,239.9937,14205.0
2020-06-23 13:10:00,262.83,262.83,262.67,262.79,12998.0,240.0029,240.0029,239.8568,239.9664,12998.0
2020-06-23 13:15:00,262.76,262.87,262.65,262.87,6604.0,239.939,240.0394,239.8385,240.0394,6604.0
2020-06-23 13:20:00,262.88,263.07,262.88,262.93,125543.0,240.0485,240.222,240.0485,240.0942,125543.0
2020-06-23 13:25:00,262.95,262.95,262.8,262.87,30432.0,240.1125,240.1125,239.9755,240.0394,30432.0
2020-06-23 13:30:00,262.89,262.92,262.75,262.78,16621.0,240.0577,240.0851,239.9298,239.9572,16621.0
2020-06-23 13:35:00,262.81,262.98,262.79,262.98,9086.0,239.9846,240.1398,239.9664,240.1398,9086.0
2020-06-23 13:40:00,263.02,263.06,262.69,262.69,24824.0,240.1764,240.2129,239.875,239.875,24824.0
2020-06-23 13:45:00,262.79,263.01,262.77,262.94,12623.0,239.9664,240.1672,239.9481,240.1033,12623.0
2020-06-23 13:50:00,262.96,263.15,262.6,262.85,49936.0,240.1216,240.2951,239.7929,240.0211,49936.0
2020-06-23 13:55:00,262.84,262.95,262.67,262.86,12079.0,240.012,240.1125,239.8568,240.0303,12079.0
2020-06-23 14:00:00,262.84,262.84,262.28,262.39,38013.0,240.012,240.012,239.5006,239.6011,38013.0
2020-06-23 14:05:00,262.34,262.51,262.2,262.44,25878.0,239.5554,239.7107,239.4276,239.6467,25878.0
2020-06-23 14:10:00,262.5,262.5,262.24,262.33,11776.0,239.7015,239.7015,239.4641,239.5463,11776.0
2020-06-23 14:15:00,262.33,262.5,262.26,262.36,17493.0,239.5463,239.7015,239.4824,239.5737,17493.0
2020-06-23 14:20:00,262.43,262.65,262.43,262.62,15843.0,239.6376,239.8385,239.6376,239.8111,15843.0
2020-06-23 14:25:00,262.6,262.71,262.5,262.64,5244.0,239.7929,239.8933,239.7015,239.8294,5244.0
2020-06-23 14:30:00,262.73,262.82,262.67,262.81,8219.0,239.9116,239.9937,239.8568,239.9846,8219.0
2020-06-23 14:35:00,262.8,262.96,262.78,262.82,18778.0,239.9755,240.1216,239.9572,239.9937,18778.0
2020-06-23 14:40:00,262.77,262.87,262.53,262.72,12562.0,239.9481,240.0394,239.7289,239.9024,12562.0
2020-06-23 14:45:00,262.65,262.66,262.16,262.26,25261.0,239.8385,239.8476,239.3911,239.4824,25261.0
2020-06-23 14:50:00,262.35,262.47,262.17,262.43,20086.0,239.5646,239.6741,239.4002,239.6376,20086.0
2020-06-23 14:55:00,262.54,262.56,262.28,262.49,21654.0,239.7381,239.7563,239.5006,239.6924,21654.0
2020-06-23 15:00:00,262.37,262.42,262.07,262.21,40330.0,239.5828,239.6285,239.3089,239.4367,40330.0
2020-06-23 15:05:00,262.17,262.41,262.11,262.34,25380.0,239.4002,239.6194,239.3454,239.5554,25380.0
2020-06-23 15:10:00,262.4,262.56,262.12,262.5,28203.0,239.6102,239.7563,239.3545,239.7015,28203.0
2020-06-23 15:15:00,262.47,262.72,262.42,262.65,56893.0,239.6741,239.9024,239.6285,239.8385,56893.0
2020-06-23 15:20:00,262.64,262.69,262.19,262.27,34226.0,239.8294,239.875,239.4185,239.4915,34226.0
2020-06-23 15:25:00,262.31,262.36,262.07,262.13,40651.0,239.528,239.5737,239.3089,239.3637,40651.0
2020-06-23 15:30:00,262.1,262.27,261.85,262.2,62510.0,239.3363,239.4915,239.108,239.4276,62510.0
2020-06-23 15:35:00,262.21,262.46,262.19,262.36,54524.0,239.4367,239.665,239.4185,239.5737,54524.0
2020-06-23 15:40:00,262.32,262.36,261.85,262.27,61922.0,239.5372,239.5737,239.108,239.4915,61922.0
2020-06-23 15:45:00,262.27,262.28,261.94,262.05,49095.0,239.4915,239.5006,239.1902,239.2906,49095.0
2020-06-23 15:50:00,262.02,262.06,261.33,261.9,96170.0,239.2632,239.2998,238.6332,239.1536,96170.0
2020-06-23 15:55:00,261.92,261.92,261.51,261.52,129246.0,239.1719,239.1719,238.7975,238.8067,129246.0
2020-06-24 09:30:00,259.13,259.32,258.61,258.64,100165.0,236.6242,236.7977,236.1494,236.1768,100165.0
2020-06-24 09:35:00,258.7,259.52,258.7,259.24,51405.0,236.2316,236.9804,236.2316,236.7247,51405.0
2020-06-24 09:40:00,259.27,259.4,259.06,259.21,41148.0,236.7521,236.8708,236.5603,236.6973,41148.0
2020-06-24 09:45:00,259.18,259.18,258.39,258.44,42425.0,236.6699,236.6699,235.9485,235.9942,42425.0
2020-06-24 09:50:00,258.46,258.58,257.91,258.06,61028.0,236.0124,236.122,235.5102,235.6472,61028.0
2020-06-24 09:55:00,258.07,258.37,257.54,257.62,158173.0,235.6563,235.9302,235.1723,235.2454,158173.0
2020-06-24 10:00:00,257.62,257.81,256.97,257.07,81176.0,235.2454,235.4189,234.6518,234.7431,81176.0
2020-06-24 10:05:00,257.14,257.66,257.13,257.27,60926.0,234.8071,235.2819,234.7979,234.9258,60926.0
2020-06-24 10:10:00,257.3,257.79,257.09,257.66,85458.0,234.9532,235.4006,234.7614,235.2819,85458.0
2020-06-24 10:15:00,257.7,257.71,256.97,257.31,62210.0,235.3184,235.3276,234.6518,234.9623,62210.0
2020-06-24 10:20:00,257.35,257.96,257.21,257.91,50131.0,234.9988,235.5558,234.871,235.5102,50131.0
2020-06-24 10:25:00,257.93,258.15,257.72,257.99,28783.0,235.5284,235.7293,235.3367,235.5832,28783.0
2020-06-24 10:30:00,257.9,257.97,257.03,257.16,48515.0,235.5011,235.565,234.7066,234.8253,48515.0
2020-06-24 10:35:00,257.17,257.53,256.4,256.43,57360.0,234.8345,235.1632,234.1313,234.1587,57360.0
2020-06-24 10:40:00,256.54,256.84,256.36,256.8,48919.0,234.2592,234.5331,234.0948,234.4966,48919.0
2020-06-24 10:45:00,256.82,256.86,256.4,256.51,25679.0,234.5149,234.5514,234.1313,234.2318,25679.0
2020-06-24 10:50:00,256.59,256.82,256.13,256.15,53395.0,234.3048,234.5149,233.8848,233.903,53395.0
2020-06-24 10:55:00,256.17,256.69,256.16,256.36,25944.0,233.9213,234.3961,233.9122,234.0948,25944.0
2020-06-24 11:00:00,256.33,256.81,256.13,256.61,37247.0,234.0674,234.5057,233.8848,234.3231,37247.0
2020-06-24 11:05:00,256.61,256.76,255.74,255.81,52220.0,234.3231,234.4601,233.5287,233.5926,52220.0
2020-06-24 11:10:00,255.82,255.89,255.32,255.36,60418.0,233.6017,233.6656,233.1451,233.1817,60418.0
2020-06-24 11:15:00,255.36,255.6,255.02,255.13,64284.0,233.1817,233.4008,232.8712,232.9716,64284.0
2020-06-24 11:20:00,255.13,255.37,254.89,254.99,70185.0,232.9716,233.1908,232.7525,232.8438,70185.0
2020-06-24 11:25:00,255.07,255.5,255.0,255.37,75783.0,232.9168,233.3095,232.8529,233.1908,75783.0
2020-06-24 11:30:00,255.43,255.44,254.57,254.77,86739.0,233.2456,233.2547,232.4603,232.6429,86739.0
2020-06-24 11:35:00,254.78,255.02,254.1,254.15,96079.0,232.652,232.8712,232.0311,232.0767,96079.0
2020-06-24 11:40:00,254.15,254.19,253.09,253.16,100201.0,232.0767,232.1133,231.1088,231.1727,100201.0
2020-06-24 11:45:00,253.23,253.87,252.94,253.0,114698.0,231.2366,231.8211,230.9718,231.0266,114698.0
2020-06-24 11:50:00,253.15,253.55,253.02,253.43,69328.0,231.1636,231.5289,231.0449,231.4193,69328.0
2020-06-24 11:55:00,253.44,254.02,253.31,254.0,75926.0,231.4284,231.958,231.3097,231.9398,75926.0
2020-06-24 12:00:00,253.98,254.62,253.68,254.61,96838.0,231.9215,232.5059,231.6476,232.4968,96838.0
2020-06-24 12:05:00,254.57,254.62,253.92,254.04,86662.0,232.4603,232.5059,231.8667,231.9763,86662.0
2020-06-24 12:10:00,254.13,254.38,253.88,254.26,61052.0,232.0585,232.2868,231.8302,232.1772,61052.0
2020-06-24 12:15:00,254.2,254.91,254.2,254.87,52582.0,232.1224,232.7707,232.1224,232.7342,52582.0
2020-06-24 12:20:00,254.81,255.13,254.63,254.92,52077.0,232.6794,232.9716,232.5151,232.7799,52077.0
2020-06-24 12:25:00,254.92,254.98,254.43,254.7,59868.0,232.7799,232.8347,232.3324,232.579,59868.0
2020-06-24 12:30:00,254.7,254.7,254.33,254.34,87928.0,232.579,232.579,232.2411,232.2502,87928.0
2020-06-24 12:35:00,254.32,254.64,254.3,254.49,32669.0,232.232,232.5242,232.2137,232.3872,32669.0
2020-06-24 12:40:00,254.52,255.38,254.38,255.26,40677.0,232.4146,233.1999,232.2868,233.0903,40677.0
2020-06-24 12:45:00,255.21,255.47,255.16,255.16,43294.0,233.0447,233.2821,232.999,232.999,43294.0
2020-06-24 12:50:00,255.16,255.24,254.94,255.1,20944.0,232.999,233.0721,232.7981,232.9442,20944.0
2020-06-24 12:55:00,255.1,255.69,255.07,255.65,32766.0,232.9442,233.483,232.9168,233.4465,32766.0
2020-06-24 13:00:00,255.6,255.75,255.42,255.63,34795.0,233.4008,233.5378,233.2364,233.4282,34795.0
2020-06-24 13:05:00,255.61,255.83,255.27,255.38,55520.0,233.4099,233.6108,233.0995,233.1999,55520.0
2020-06-24 13:10:00,255.38,255.52,255.05,255.05,83305.0,233.1999,233.3278,232.8986,232.8986,83305.0
2020-06-24 13:15:00,255.06,255.66,255.0,255.35,41714.0,232.9077,233.4556,232.8529,233.1725,41714.0
2020-06-24 13:20:00,255.31,255.31,254.76,254.8,77802.0,233.136,233.136,232.6338,232.6703,77802.0
2020-06-24 13:25:00,254.81,254.91,254.32,254.37,110883.0,232.6794,232.7707,232.232,232.2776,110883.0
2020-06-24 13:30:00,254.37,254.37,253.89,253.98,120260.0,232.2776,232.2776,231.8393,231.9215,120260.0
2020-06-24 13:35:00,253.99,254.16,253.8,253.9,49285.0,231.9306,232.0859,231.7571,231.8485,49285.0
2020-06-24 13:40:00,253.9,254.17,253.8,253.92,34708.0,231.8485,232.095,231.7571,231.8667,34708.0
2020-06-24 13:45:00,253.93,254.25,253.56,254.23,51538.0,231.8759,232.1681,231.538,232.1498,51538.0
2020-06-24 13:50:00,254.14,254.26,253.8,254.23,29757.0,232.0676,232.1772,231.7571,232.1498,29757.0
2020-06-24 13:55:00,254.22,254.34,254.0,254.26,31190.0,232.1407,232.2502,231.9398,232.1772,31190.0
2020-06-24 14:00:00,254.3,254.56,253.46,253.77,69554.0,232.2137,232.4511,231.4467,231.7297,69554.0
2020-06-24 14:05:00,253.88,254.72,253.76,254.66,40565.0,231.8302,232.5972,231.7206,232.5425,40565.0
2020-06-24 14:10:00,254.68,254.69,254.25,254.46,21729.0,232.5607,232.5698,232.1681,232.3598,21729.0
2020-06-24 14:15:00,254.47,254.98,254.46,254.72,40908.0,232.369,232.8347,232.3598,232.5972,40908.0
2020-06-24 14:20:00,254.81,254.93,254.42,254.52,18176.0,232.6794,232.789,232.3233,232.4146,18176.0
2020-06-24 14:25:00,254.58,255.05,254.45,254.95,19283.0,232.4694,232.8986,232.3507,232.8073,19283.0
2020-06-24 14:30:00,254.91,255.24,254.69,255.21,24730.0,232.7707,233.0721,232.5698,233.0447,24730.0
2020-06-24 14:35:00,255.14,255.16,254.74,254.92,21115.0,232.9808,232.999,232.6155,232.7799,21115.0
2020-06-24 14:40:00,254.89,255.09,254.26,254.28,38152.0,232.7525,232.9351,232.1772,232.1955,38152.0
2020-06-24 14:45:00,254.34,254.95,254.33,254.72,24682.0,232.2502,232.8073,232.2411,232.5972,24682.0
2020-06-24 14:50:00,254.71,254.77,254.17,254.4,25521.0,232.5881,232.6429,232.095,232.305,25521.0
2020-06-24 14:55:00,254.5,254.81,254.29,254.3,18749.0,232.3963,232.6794,232.2046,232.2137,18749.0
2020-06-24 15:00:00,254.38,255.03,254.38,255.03,53103.0,232.2868,232.8803,232.2868,232.8803,53103.0
2020-06-24 15:05:00,254.91,255.03,254.71,254.8,22152.0,232.7707,232.8803,232.5881,232.6703,22152.0
2020-06-24 15:10:00,254.85,255.69,254.61,255.57,49798.0,232.716,233.483,232.4968,233.3734,49798.0
2020-06-24 15:15:00,255.54,256.13,255.33,256.02,80233.0,233.346,233.8848,233.1543,233.7843,80233.0
2020-06-24 15:20:00,256.01,256.18,255.45,255.45,66450.0,233.7752,233.9304,233.2638,233.2638,66450.0
2020-06-24 15:25:00,255.45,255.77,255.15,255.17,51184.0,233.2638,233.556,232.9899,233.0082,51184.0
2020-06-24 15:30:00,255.18,255.45,254.97,255.16,91495.0,233.0173,233.2638,232.8255,232.999,91495.0
2020-06-24 15:35:00,255.11,255.37,254.74,255.02,63581.0,232.9534,233.1908,232.6155,232.8712,63581.0
2020-06-24 15:40:00,255.01,255.82,254.99,255.78,74591.0,232.8621,233.6017,232.8438,233.5652,74591.0
2020-06-24 15:45:00,255.8,256.05,255.43,255.44,90118.0,233.5834,233.8117,233.2456,233.2547,90118.0
2020-06-24 15:50:00,255.42,255.42,254.29,254.47,213542.0,233.2364,233.2364,232.2046,232.369,213542.0
2020-06-24 15:55:00,254.59,254.96,254.24,254.64,239052.0,232.4785,232.8164,232.1589,232.5242,239052.0
2020-06-25 09:30:00,253.36,253.79,253.02,253.67,142868.0,231.3554,231.748,231.0449,231.6384,142868.0
2020-06-25 09:35:00,253.71,254.0,253.39,253.78,64108.0,231.675,231.9398,231.3828,231.7389,64108.0
2020-06-25 09:40:00,253.78,253.78,252.25,252.55,128304.0,231.7389,231.7389,230.3418,230.6157,128304.0
2020-06-25 09:45:00,252.57,252.91,252.06,252.2,59555.0,230.634,230.9444,230.1683,230.2961,59555.0
2020-06-25 09:50:00,252.22,253.52,252.15,253.24,75554.0,230.3144,231.5015,230.2504,231.2458,75554.0
2020-06-25 09:55:00,253.3,253.67,253.0,253.6,32340.0,231.3006,231.6384,231.0266,231.5745,32340.0
2020-06-25 10:00:00,253.6,254.68,253.52,254.57,105180.0,231.5745,232.5607,231.5015,232.4603,105180.0
2020-06-25 10:05:00,254.59,254.6,253.86,254.18,37007.0,232.4785,232.4877,231.8119,232.1041,37007.0
2020-06-25 10:10:00,254.23,255.32,254.17,255.25,79146.0,232.1498,233.1451,232.095,233.0812,79146.0
2020-06-25 10:15:00,255.23,255.31,254.75,254.83,53583.0,233.0629,233.136,232.6246,232.6977,53583.0
2020-06-25 10:20:00,254.82,255.57,254.82,255.36,29725.0,232.6886,233.3734,232.6886,233.1817,29725.0
2020-06-25 10:25:00,255.37,255.9,255.2,255.76,49591.0,233.1908,233.6748,233.0356,233.5469,49591.0
2020-06-25 10:30:00,255.77,255.86,254.95,255.0,55545.0,233.556,233.6382,232.8073,232.8529,55545.0
2020-06-25 10:35:00,254.99,255.18,254.71,254.9,32514.0,232.8438,233.0173,232.5881,232.7616,32514.0
2020-06-25 10:40:00,254.91,255.06,254.44,254.73,45108.0,232.7707,232.9077,232.3416,232.6064,45108.0
2020-06-25 10:45:00,254.71,255.16,254.15,254.39,41002.0,232.5881,232.999,232.0767,232.2959,41002.0
2020-06-25 10:50:00,254.4,254.65,254.08,254.21,45577.0,232.305,232.5333,232.0128,232.1315,45577.0
2020-06-25 10:55:00,254.17,254.59,253.98,254.47,32741.0,232.095,232.4785,231.9215,232.369,32741.0
2020-06-25 11:00:00,254.39,254.42,253.8,254.12,35220.0,232.2959,232.3233,231.7571,232.0494,35220.0
2020-06-25 11:05:00,254.0,254.0,253.48,253.55,28901.0,231.9398,231.9398,231.4649,231.5289,28901.0
2020-06-25 11:10:00,253.63,254.36,253.32,254.28,53232.0,231.6019,232.2685,231.3188,232.1955,53232.0
2020-06-25 11:15:00,254.22,254.84,254.13,254.83,24751.0,232.1407,232.7068,232.0585,232.6977,24751.0
2020-06-25 11:20:00,254.81,254.83,254.55,254.73,16376.0,232.6794,232.6977,232.442,232.6064,16376.0
2020-06-25 11:25:00,254.72,254.8,254.45,254.5,10191.0,232.5972,232.6703,232.3507,232.3963,10191.0
2020-06-25 11:30:00,254.59,254.74,253.62,253.67,39333.0,232.4785,232.6155,231.5928,231.6384,39333.0
2020-06-25 11:35:00,253.6,253.94,253.47,253.86,32772.0,231.5745,231.885,231.4558,231.8119,32772.0
2020-06-25 11:40:00,253.84,253.91,253.29,253.88,30290.0,231.7937,231.8576,231.2914,231.8302,30290.0
2020-06-25 11:45:00,253.8,254.2,253.76,254.13,10111.0,231.7571,232.1224,231.7206,232.0585,10111.0
2020-06-25 11:50:00,254.16,254.39,254.05,254.28,17022.0,232.0859,232.2959,231.9854,232.1955,17022.0
2020-06-25 11:55:00,254.21,254.5,254.21,254.35,10995.0,232.1315,232.3963,232.1315,232.2594,10995.0
2020-06-25 12:00:00,254.51,255.06,254.48,254.86,40093.0,232.4055,232.9077,232.3781,232.7251,40093.0
2020-06-25 12:05:00,254.86,255.2,254.86,254.92,22753.0,232.7251,233.0356,232.7251,232.7799,22753.0
2020-06-25 12:10:00,254.96,255.05,254.79,254.86,23439.0,232.8164,232.8986,232.6612,232.7251,23439.0
2020-06-25 12:15:00,254.86,255.28,254.86,255.2,17017.0,232.7251,233.1086,232.7251,233.0356,17017.0
2020-06-25 12:20:00,255.24,255.53,255.21,255.32,24672.0,233.0721,233.3369,233.0447,233.1451,24672.0
2020-06-25 12:25:00,255.25,255.25,254.94,254.96,31545.0,233.0812,233.0812,232.7981,232.8164,31545.0
2020-06-25 12:30:00,254.95,255.19,254.75,254.92,49298.0,232.8073,233.0264,232.6246,232.7799,49298.0
2020-06-25 12:35:00,254.86,255.18,254.7,255.0,30497.0,232.7251,233.0173,232.579,232.8529,30497.0
2020-06-25 12:40:00,254.97,255.58,254.97,255.46,24131.0,232.8255,233.3825,232.8255,233.273,24131.0
2020-06-25 12:45:00,255.47,255.57,255.13,255.13,18332.0,233.2821,233.3734,232.9716,232.9716,18332.0
2020-06-25 12:50:00,255.15,255.29,255.06,255.23,8345.0,232.9899,233.1177,232.9077,233.0629,8345.0
2020-06-25 12:55:00,255.24,255.27,254.97,255.09,13330.0,233.0721,233.0995,232.8255,232.9351,13330.0
2020-06-25 13:00:00,254.99,255.02,254.68,254.89,11585.0,232.8438,232.8712,232.5607,232.7525,11585.0
2020-06-25 13:05:00,254.81,255.01,254.78,254.79,8766.0,232.6794,232.8621,232.652,232.6612,8766.0
2020-06-25 13:10:00,254.82,254.94,254.72,254.91,10060.0,232.6886,232.7981,232.5972,232.7707,10060.0
2020-06-25 13:15:00,254.88,255.26,254.82,255.2,20410.0,232.7433,233.0903,232.6886,233.0356,20410.0
2020-06-25 13:20:00,255.19,255.29,254.83,254.93,7879.0,233.0264,233.1177,232.6977,232.789,7879.0
2020-06-25 13:25:00,254.84,255.13,254.78,254.93,9036.0,232.7068,232.9716,232.652,232.789,9036.0
2020-06-25 13:30:00,254.9,255.01,254.55,254.87,31070.0,232.7616,232.8621,232.442,232.7342,31070.0
2020-06-25 13:35:00,254.78,255.35,254.78,255.23,31434.0,232.652,233.1725,232.652,233.0629,31434.0
2020-06-25 13:40:00,255.25,255.32,255.08,255.09,17601.0,233.0812,233.1451,232.926,232.9351,17601.0
2020-06-25 13:45:00,255.08,255.34,255.08,255.2,13374.0,232.926,233.1634,232.926,233.0356,13374.0
2020-06-25 13:50:00,255.01,255.1,254.96,254.98,5006.0,232.8621,232.9442,232.8164,232.8347,5006.0
2020-06-25 13:55:00,254.96,254.98,254.79,254.84,7303.0,232.8164,232.8347,232.6612,232.7068,7303.0
2020-06-25 14:00:00,254.87,254.92,254.44,254.67,22893.0,232.7342,232.7799,232.3416,232.5516,22893.0
2020-06-25 14:05:00,254.71,254.9,254.69,254.69,19113.0,232.5881,232.7616,232.5698,232.5698,19113.0
2020-06-25 14:10:00,254.69,254.92,254.66,254.77,16375.0,232.5698,232.7799,232.5425,232.6429,16375.0
2020-06-25 14:15:00,254.8,255.06,254.77,254.87,17894.0,232.6703,232.9077,232.6429,232.7342,17894.0
2020-06-25 14:20:00,254.83,254.83,254.2,254.34,34460.0,232.6977,232.6977,232.1224,232.2502,34460.0
2020-06-25 14:25:00,254.35,254.56,254.35,254.56,21507.0,232.2594,232.4511,232.2594,232.4511,21507.0
2020-06-25 14:30:00,254.52,254.52,254.08,254.16,31907.0,232.4146,232.4146,232.0128,232.0859,31907.0
2020-06-25 14:35:00,254.12,254.26,253.91,254.23,31040.0,232.0494,232.1772,231.8576,232.1498,31040.0
2020-06-25 14:40:00,254.19,254.57,254.19,254.36,21742.0,232.1133,232.4603,232.1133,232.2685,21742.0
2020-06-25 14:45:00,254.46,254.49,254.2,254.43,22936.0,232.3598,232.3872,232.1224,232.3324,22936.0
2020-06-25 14:50:00,254.3,254.67,254.3,254.56,23963.0,232.2137,232.5516,232.2137,232.4511,23963.0
2020-06-25 14:55:00,254.36,254.74,254.36,254.58,21270.0,232.2685,232.6155,232.2685,232.4694,21270.0
2020-06-25 15:00:00,254.5,255.23,254.31,255.18,53137.0,232.3963,233.0629,232.2229,233.0173,53137.0
2020-06-25 15:05:00,255.29,256.11,255.29,256.03,111181.0,233.1177,233.8665,233.1177,233.7935,111181.0
2020-06-25 15:10:00,255.96,256.1,255.74,255.93,27843.0,233.7295,233.8574,233.5287,233.7022,27843.0
2020-06-25 15:15:00,255.9,256.43,255.9,256.24,51559.0,233.6748,234.1587,233.6748,233.9852,51559.0
2020-06-25 15:20:00,256.23,256.87,256.21,256.72,50791.0,233.9761,234.5605,233.9578,234.4235,50791.0
2020-06-25 15:25:00,256.69,257.14,256.61,256.92,61571.0,234.3961,234.8071,234.3231,234.6062,61571.0
2020-06-25 15:30:00,256.91,257.3,256.55,257.13,73448.0,234.597,234.9532,234.2683,234.7979,73448.0
2020-06-25 15:35:00,257.16,257.21,256.47,256.55,97894.0,234.8253,234.871,234.1953,234.2683,97894.0
2020-06-25 15:40:00,256.62,256.82,256.51,256.81,69566.0,234.3322,234.5149,234.2318,234.5057,69566.0
2020-06-25 15:45:00,256.81,257.0,256.34,256.47,59143.0,234.5057,234.6792,234.0765,234.1953,59143.0
2020-06-25 15:50:00,256.44,257.48,256.43,257.48,77133.0,234.1679,235.1175,234.1587,235.1175,77133.0
2020-06-25 15:55:00,257.46,257.72,257.09,257.39,173347.0,235.0993,235.3367,234.7614,235.0353,173347.0
2020-06-26 09:30:00,255.65,256.06,254.87,255.29,132322.0,233.4465,233.8209,232.7342,233.1177,132322.0
2020-06-26 09:35:00,255.33,255.67,254.86,255.23,44566.0,233.1543,233.4647,232.7251,233.0629,44566.0
2020-06-26 09:40:00,255.22,255.29,254.42,254.45,81019.0,233.0538,233.1177,232.3233,232.3507,81019.0
2020-06-26 09:45:00,254.38,254.8,254.19,254.74,36171.0,232.2868,232.6703,232.1133,232.6155,36171.0
2020-06-26 09:50:00,254.71,254.82,254.2,254.81,109640.0,232.5881,232.6886,232.1224,232.6794,109640.0
2020-06-26 09:55:00,254.79,254.79,254.25,254.73,70751.0,232.6612,232.6612,232.1681,232.6064,70751.0
2020-06-26 10:00:00,254.65,254.73,253.9,253.9,78989.0,232.5333,232.6064,231.8485,231.8485,78989.0
2020-06-26 10:05:00,253.97,254.2,253.9,254.09,29435.0,231.9124,232.1224,231.8485,232.022,29435.0
2020-06-26 10:10:00,254.06,254.11,253.38,253.51,49085.0,231.9946,232.0402,231.3736,231.4923,49085.0
2020-06-26 10:15:00,253.39,253.4,252.85,253.05,49037.0,231.3828,231.3919,230.8897,231.0723,49037.0
2020-06-26 10:20:00,253.07,253.12,252.25,252.79,81403.0,231.0905,231.1362,230.3418,230.8349,81403.0
2020-06-26 10:25:00,252.84,253.11,252.42,252.86,41606.0,230.8805,231.1271,230.497,230.8988,41606.0
2020-06-26 10:30:00,252.79,253.05,251.75,251.87,81760.0,230.8349,231.0723,229.8852,229.9948,81760.0
2020-06-26 10:35:00,251.75,252.04,251.47,251.49,51729.0,229.8852,230.15,229.6295,229.6478,51729.0
2020-06-26 10:40:00,251.43,252.15,251.34,252.1,104739.0,229.593,230.2504,229.5108,230.2048,104739.0
2020-06-26 10:45:00,252.04,252.35,251.47,251.54,43725.0,230.15,230.4331,229.6295,229.6934,43725.0
2020-06-26 10:50:00,251.61,252.15,251.11,251.55,50214.0,229.7573,230.2504,229.3008,229.7026,50214.0
2020-06-26 10:55:00,251.51,252.09,251.31,251.79,46356.0,229.666,230.1957,229.4834,229.9217,46356.0
2020-06-26 11:00:00,251.84,252.41,251.73,252.31,75549.0,229.9674,230.4879,229.8669,230.3966,75549.0
2020-06-26 11:05:00,252.35,252.95,252.16,252.61,59637.0,230.4331,230.981,230.2596,230.6705,59637.0
2020-06-26 11:10:00,252.58,252.58,252.29,252.48,36172.0,230.6431,230.6431,230.3783,230.5518,36172.0
2020-06-26 11:15:00,252.49,252.49,251.77,251.95,43297.0,230.5609,230.5609,229.9035,230.0678,43297.0
2020-06-26 11:20:00,251.91,252.28,251.67,252.16,48497.0,230.0313,230.3692,229.8121,230.2596,48497.0
2020-06-26 11:25:00,252.17,252.22,251.82,251.97,45398.0,230.2687,230.3144,229.9491,230.0861,45398.0
2020-06-26 11:30:00,252.05,252.17,251.48,251.75,32451.0,230.1591,230.2687,229.6386,229.8852,32451.0
2020-06-26 11:35:00,251.76,252.35,251.73,252.25,24392.0,229.8943,230.4331,229.8669,230.3418,24392.0
2020-06-26 11:40:00,252.24,252.24,251.84,251.97,34518.0,230.3326,230.3326,229.9674,230.0861,34518.0
2020-06-26 11:45:00,251.96,252.18,251.8,252.18,22973.0,230.077,230.2778,229.9308,230.2778,22973.0
2020-06-26 11:50:00,252.16,252.22,251.74,251.74,24493.0,230.2596,230.3144,229.8761,229.8761,24493.0
2020-06-26 11:55:00,251.76,252.42,251.75,252.26,43625.0,229.8943,230.497,229.8852,230.3509,43625.0
2020-06-26 12:00:00,252.07,252.13,251.68,251.84,33698.0,230.1774,230.2322,229.8213,229.9674,33698.0
2020-06-26 12:05:00,251.92,251.93,251.55,251.62,17786.0,230.0404,230.0496,229.7026,229.7665,17786.0
2020-06-26 12:10:00,251.57,251.8,251.4,251.48,19307.0,229.7208,229.9308,229.5656,229.6386,19307.0
2020-06-26 12:15:00,251.49,251.58,250.96,250.97,41560.0,229.6478,229.73,229.1638,229.1729,41560.0
2020-06-26 12:20:00,250.98,251.38,250.54,251.38,72017.0,229.1821,229.5473,228.7803,229.5473,72017.0
2020-06-26 12:25:00,251.32,251.68,251.27,251.61,41969.0,229.4925,229.8213,229.4469,229.7573,41969.0
2020-06-26 12:30:00,251.59,251.59,251.17,251.46,40437.0,229.7391,229.7391,229.3556,229.6204,40437.0
2020-06-26 12:35:00,251.41,251.71,251.21,251.71,24503.0,229.5747,229.8487,229.3921,229.8487,24503.0
2020-06-26 12:40:00,251.7,251.71,251.27,251.4,19412.0,229.8395,229.8487,229.4469,229.5656,19412.0
2020-06-26 12:45:00,251.35,251.64,250.98,251.4,42633.0,229.5199,229.7847,229.1821,229.5656,42633.0
2020-06-26 12:50:00,251.36,251.7,251.18,251.65,37436.0,229.5291,229.8395,229.3647,229.7939,37436.0
2020-06-26 12:55:00,251.69,251.92,251.52,251.89,16826.0,229.8304,230.0404,229.6752,230.013,16826.0
2020-06-26 13:00:00,251.84,252.27,251.6,252.01,21952.0,229.9674,230.36,229.7482,230.1226,21952.0
2020-06-26 13:05:00,252.03,252.47,252.03,252.31,37634.0,230.1409,230.5427,230.1409,230.3966,37634.0
2020-06-26 13:10:00,252.32,252.32,251.9,251.93,22487.0,230.4057,230.4057,230.0222,230.0496,22487.0
2020-06-26 13:15:00,251.92,252.07,251.86,251.98,15197.0,230.0404,230.1774,229.9856,230.0952,15197.0
2020-06-26 13:20:00,252.02,252.24,251.8,252.08,34982.0,230.1317,230.3326,229.9308,230.1865,34982.0
2020-06-26 13:25:00,252.04,252.11,251.81,251.98,15397.0,230.15,230.2139,229.94,230.0952,15397.0
2020-06-26 13:30:00,252.01,252.2,251.84,252.2,12855.0,230.1226,230.2961,229.9674,230.2961,12855.0
2020-06-26 13:35:00,252.18,252.36,251.76,252.19,31414.0,230.2778,230.4422,229.8943,230.287,31414.0
2020-06-26 13:40:00,252.2,252.26,251.94,251.99,12648.0,230.2961,230.3509,230.0587,230.1043,12648.0
2020-06-26 13:45:00,252.05,252.05,251.78,252.0,6977.0,230.1591,230.1591,229.9126,230.1135,6977.0
2020-06-26 13:50:00,252.02,252.05,251.72,251.84,15469.0,230.1317,230.1591,229.8578,229.9674,15469.0
2020-06-26 13:55:00,251.84,251.9,251.59,251.59,13137.0,229.9674,230.0222,229.7391,229.7391,13137.0
2020-06-26 14:00:00,251.55,251.71,251.25,251.46,47578.0,229.7026,229.8487,229.4286,229.6204,47578.0
2020-06-26 14:05:00,251.46,251.53,251.28,251.33,21693.0,229.6204,229.6843,229.456,229.5017,21693.0
2020-06-26 14:10:00,251.49,251.71,251.14,251.14,28662.0,229.6478,229.8487,229.3282,229.3282,28662.0
2020-06-26 14:15:00,251.11,251.19,250.93,250.99,27243.0,229.3008,229.3738,229.1364,229.1912,27243.0
2020-06-26 14:20:00,250.95,251.2,250.83,251.03,24316.0,229.1547,229.383,229.0451,229.2277,24316.0
2020-06-26 14:25:00,251.05,251.05,250.43,250.64,56636.0,229.246,229.246,228.6798,228.8716,56636.0
2020-06-26 14:30:00,250.64,250.84,250.3,250.68,30383.0,228.8716,229.0542,228.5611,228.9081,30383.0
2020-06-26 14:35:00,250.62,250.67,250.25,250.36,42268.0,228.8533,228.899,228.5155,228.6159,42268.0
2020-06-26 14:40:00,250.34,250.69,250.3,250.32,21636.0,228.5976,228.9173,228.5611,228.5794,21636.0
2020-06-26 14:45:00,250.33,250.44,249.88,250.19,75219.0,228.5885,228.689,228.1776,228.4607,75219.0
2020-06-26 14:50:00,250.14,250.76,250.14,250.63,38492.0,228.415,228.9812,228.415,228.8625,38492.0
2020-06-26 14:55:00,250.62,250.63,250.27,250.53,48773.0,228.8533,228.8625,228.5337,228.7711,48773.0
2020-06-26 15:00:00,250.49,250.95,250.49,250.51,42494.0,228.7346,229.1547,228.7346,228.7529,42494.0
2020-06-26 15:05:00,250.52,250.6,250.09,250.4,20713.0,228.762,228.8351,228.3694,228.6524,20713.0
2020-06-26 15:10:00,250.38,250.7,250.13,250.63,26854.0,228.6342,228.9264,228.4059,228.8625,26854.0
2020-06-26 15:15:00,250.62,250.78,250.12,250.16,23686.0,228.8533,228.9994,228.3968,228.4333,23686.0
2020-06-26 15:20:00,250.18,250.32,249.93,249.93,78939.0,228.4515,228.5794,228.2233,228.2233,78939.0
2020-06-26 15:25:00,249.94,250.48,249.75,250.35,77230.0,228.2324,228.7255,228.0589,228.6068,77230.0
2020-06-26 15:30:00,250.35,250.39,249.8,249.93,54530.0,228.6068,228.6433,228.1045,228.2233,54530.0
2020-06-26 15:35:00,249.89,250.1,249.7,250.03,76336.0,228.1867,228.3785,228.0132,228.3146,76336.0
2020-06-26 15:40:00,249.97,251.13,249.81,251.13,113529.0,228.2598,229.319,228.1137,229.319,113529.0
2020-06-26 15:45:00,251.13,251.39,250.58,250.72,185247.0,229.319,229.5565,228.8168,228.9446,185247.0
2020-06-26 15:50:00,250.75,250.88,250.17,250.17,137538.0,228.972,229.0907,228.4424,228.4424,137538.0
2020-06-26 15:55:00,250.25,250.65,250.08,250.27,345919.0,228.5155,228.8807,228.3602,228.5337,345919.0
2020-06-29 09:30:00,252.28,252.56,251.74,251.86,291839.0,230.3692,230.6248,229.8761,229.9856,291839.0
2020-06-29 09:35:00,251.87,252.11,251.42,251.48,93930.0,229.9948,230.2139,229.5839,229.6386,93930.0
2020-06-29 09:40:00,251.48,251.49,250.95,251.17,90116.0,229.6386,229.6478,229.1547,229.3556,90116.0
2020-06-29 09:45:00,251.19,251.6,250.97,251.56,73281.0,229.3738,229.7482,229.1729,229.7117,73281.0
2020-06-29 09:50:00,251.53,252.28,251.29,252.24,82608.0,229.6843,230.3692,229.4651,230.3326,82608.0
2020-06-29 09:55:00,252.21,252.53,252.09,252.25,70545.0,230.3052,230.5974,230.1957,230.3418,70545.0
2020-06-29 10:00:00,252.25,252.89,252.22,252.86,76929.0,230.3418,230.9262,230.3144,230.8988,76929.0
2020-06-29 10:05:00,252.88,253.07,252.66,252.88,77331.0,230.917,231.0905,230.7162,230.917,77331.0
2020-06-29 10:10:00,252.96,253.54,252.48,253.36,108595.0,230.9901,231.5197,230.5518,231.3554,108595.0
2020-06-29 10:15:00,253.36,253.75,253.3,253.58,29896.0,231.3554,231.7115,231.3006,231.5563,29896.0
2020-06-29 10:20:00,253.62,253.73,253.39,253.48,20365.0,231.5928,231.6932,231.3828,231.4649,20365.0
2020-06-29 10:25:00,253.48,253.89,253.35,253.48,29568.0,231.4649,231.8393,231.3462,231.4649,29568.0
2020-06-29 10:30:00,253.53,253.8,253.47,253.68,61443.0,231.5106,231.7571,231.4558,231.6476,61443.0
2020-06-29 10:35:00,253.72,254.39,253.38,254.29,66629.0,231.6841,232.2959,231.3736,232.2046,66629.0
2020-06-29 10:40:00,254.26,254.42,253.89,254.2,105464.0,232.1772,232.3233,231.8393,232.1224,105464.0
2020-06-29 10:45:00,254.2,254.39,254.07,254.38,23792.0,232.1224,232.2959,232.0037,232.2868,23792.0
2020-06-29 10:50:00,254.34,254.77,254.23,254.29,42750.0,232.2502,232.6429,232.1498,232.2046,42750.0
2020-06-29 10:55:00,254.26,254.36,254.02,254.08,40108.0,232.1772,232.2685,231.958,232.0128,40108.0
2020-06-29 11:00:00,254.27,254.32,254.06,254.12,16576.0,232.1863,232.232,231.9946,232.0494,16576.0
2020-06-29 11:05:00,254.08,254.1,253.82,254.08,33812.0,232.0128,232.0311,231.7754,232.0128,33812.0
2020-06-29 11:10:00,254.08,254.09,253.76,253.76,20800.0,232.0128,232.022,231.7206,231.7206,20800.0
2020-06-29 11:15:00,253.76,254.0,253.57,253.89,41719.0,231.7206,231.9398,231.5471,231.8393,41719.0
2020-06-29 11:20:00,253.9,254.3,253.81,254.28,15058.0,231.8485,232.2137,231.7663,232.1955,15058.0
2020-06-29 11:25:00,254.3,254.69,254.29,254.61,33972.0,232.2137,232.5698,232.2046,232.4968,33972.0
2020-06-29 11:30:00,254.63,254.75,254.39,254.43,52535.0,232.5151,232.6246,232.2959,232.3324,52535.0
2020-06-29 11:35:00,254.39,254.55,254.2,254.32,15348.0,232.2959,232.442,232.1224,232.232,15348.0
2020-06-29 11:40:00,254.33,254.59,254.33,254.51,8430.0,232.2411,232.4785,232.2411,232.4055,8430.0
2020-06-29 11:45:00,254.51,254.6,254.07,254.36,32491.0,232.4055,232.4877,232.0037,232.2685,32491.0
2020-06-29 11:50:00,254.28,254.32,254.07,254.09,19271.0,232.1955,232.232,232.0037,232.022,19271.0
2020-06-29 11:55:00,254.11,254.17,253.76,253.86,72844.0,232.0402,232.095,231.7206,231.8119,72844.0
2020-06-29 12:00:00,253.86,254.36,253.86,254.17,21162.0,231.8119,232.2685,231.8119,232.095,21162.0
2020-06-29 12:05:00,254.18,254.25,253.92,254.1,14515.0,232.1041,232.1681,231.8667,232.0311,14515.0
2020-06-29 12:10:00,254.09,254.24,254.0,254.16,8211.0,232.022,232.1589,231.9398,232.0859,8211.0
2020-06-29 12:15:00,254.17,254.68,254.06,254.62,14775.0,232.095,232.5607,231.9946,232.5059,14775.0
2020-06-29 12:20:00,254.63,254.8,254.57,254.59,33351.0,232.5151,232.6703,232.4603,232.4785,33351.0
2020-06-29 12:25:00,254.61,254.65,254.55,254.62,36890.0,232.4968,232.5333,232.442,232.5059,36890.0
2020-06-29 12:30:00,254.66,254.74,254.59,254.7,8422.0,232.5425,232.6155,232.4785,232.579,8422.0
2020-06-29 12:35:00,254.71,254.93,254.71,254.85,26367.0,232.5881,232.789,232.5881,232.716,26367.0
2020-06-29 12:40:00,254.84,254.86,254.77,254.8,5736.0,232.7068,232.7251,232.6429,232.6703,5736.0
2020-06-29 12:45:00,254.81,254.94,254.76,254.94,5640.0,232.6794,232.7981,232.6338,232.7981,5640.0
2020-06-29 12:50:00,254.88,255.0,254.79,254.8,17470.0,232.7433,232.8529,232.6612,232.6703,17470.0
2020-06-29 12:55:00,254.77,254.83,254.4,254.46,25421.0,232.6429,232.6977,232.305,232.3598,25421.0
2020-06-29 13:00:00,254.51,254.51,254.39,254.45,12011.0,232.4055,232.4055,232.2959,232.3507,12011.0
2020-06-29 13:05:00,254.5,254.59,254.45,254.54,11060.0,232.3963,232.4785,232.3507,232.4329,11060.0
2020-06-29 13:10:00,254.55,254.82,254.54,254.78,16852.0,232.442,232.6886,232.4329,232.652,16852.0
2020-06-29 13:15:00,254.75,254.8,254.66,254.78,7393.0,232.6246,232.6703,232.5425,232.652,7393.0
2020-06-29 13:20:00,254.8,254.96,254.72,254.88,10376.0,232.6703,232.8164,232.5972,232.7433,10376.0
2020-06-29 13:25:00,254.92,255.08,254.88,255.07,9034.0,232.7799,232.926,232.7433,232.9168,9034.0
2020-06-29 13:30:00,255.04,255.16,254.85,254.93,9673.0,232.8894,232.999,232.716,232.789,9673.0
2020-06-29 13:35:00,254.92,255.39,254.91,255.37,35964.0,232.7799,233.2091,232.7707,233.1908,35964.0
2020-06-29 13:40:00,255.37,255.38,255.21,255.22,8619.0,233.1908,233.1999,233.0447,233.0538,8619.0
2020-06-29 13:45:00,255.23,255.29,255.07,255.16,22542.0,233.0629,233.1177,232.9168,232.999,22542.0
2020-06-29 13:50:00,255.1,255.11,254.96,254.98,7055.0,232.9442,232.9534,232.8164,232.8347,7055.0
2020-06-29 13:55:00,255.0,255.02,254.88,254.93,20508.0,232.8529,232.8712,232.7433,232.789,20508.0
2020-06-29 14:00:00,255.0,255.22,254.95,255.12,11656.0,232.8529,233.0538,232.8073,232.9625,11656.0
2020-06-29 14:05:00,255.13,255.13,254.76,254.83,21705.0,232.9716,232.9716,232.6338,232.6977,21705.0
2020-06-29 14:10:00,254.83,254.95,254.81,254.84,8275.0,232.6977,232.8073,232.6794,232.7068,8275.0
2020-06-29 14:15:00,254.86,255.11,254.85,254.98,13271.0,232.7251,232.9534,232.716,232.8347,13271.0
2020-06-29 14:20:00,254.96,255.11,254.91,255.0,13412.0,232.8164,232.9534,232.7707,232.8529,13412.0
2020-06-29 14:25:00,254.98,254.98,254.72,254.78,10945.0,232.8347,232.8347,232.5972,232.652,10945.0
2020-06-29 14:30:00,254.77,254.95,254.77,254.83,15738.0,232.6429,232.8073,232.6429,232.6977,15738.0
2020-06-29 14:35:00,254.92,254.92,254.74,254.86,4597.0,232.7799,232.7799,232.6155,232.7251,4597.0
2020-06-29 14:40:00,254.84,255.07,254.78,255.04,17879.0,232.7068,232.9168,232.652,232.8894,17879.0
2020-06-29 14:45:00,255.03,255.1,254.66,254.68,36320.0,232.8803,232.9442,232.5425,232.5607,36320.0
2020-06-29 14:50:00,254.66,254.82,254.52,254.81,21338.0,232.5425,232.6886,232.4146,232.6794,21338.0
2020-06-29 14:55:00,254.78,254.91,254.7,254.85,6400.0,232.652,232.7707,232.579,232.716,6400.0
2020-06-29 15:00:00,254.83,254.9,254.35,254.4,21417.0,232.6977,232.7616,232.2594,232.305,21417.0
2020-06-29 15:05:00,254.4,254.51,254.31,254.43,13694.0,232.305,232.4055,232.2229,232.3324,13694.0
2020-06-29 15:10:00,254.4,254.42,254.17,254.31,22111.0,232.305,232.3233,232.095,232.2229,22111.0
2020-06-29 15:15:00,254.29,254.59,254.29,254.46,38004.0,232.2046,232.4785,232.2046,232.3598,38004.0
2020-06-29 15:20:00,254.44,254.71,254.41,254.61,16810.0,232.3416,232.5881,232.3142,232.4968,16810.0
2020-06-29 15:25:00,254.61,254.75,254.47,254.63,13065.0,232.4968,232.6246,232.369,232.5151,13065.0
2020-06-29 15:30:00,254.65,255.15,254.65,255.14,23314.0,232.5333,232.9899,232.5333,232.9808,23314.0
2020-06-29 15:35:00,255.14,255.17,254.96,255.04,39071.0,232.9808,233.0082,232.8164,232.8894,39071.0
2020-06-29 15:40:00,254.97,255.04,254.5,254.68,40993.0,232.8255,232.8894,232.3963,232.5607,40993.0
2020-06-29 15:45:00,254.71,254.84,254.26,254.39,60133.0,232.5881,232.7068,232.1772,232.2959,60133.0
2020-06-29 15:50:00,254.37,255.02,254.22,255.0,83077.0,232.2776,232.8712,232.1407,232.8529,83077.0
2020-06-29 15:55:00,255.02,256.03,254.94,255.99,207656.0,232.8712,233.7935,232.7981,233.7569,207656.0
2020-06-30 09:30:00,255.07,255.66,254.94,255.56,64278.0,232.9168,233.4556,232.7981,233.3643,64278.0
2020-06-30 09:35:00,255.42,256.02,255.42,255.68,85157.0,233.2364,233.7843,233.2364,233.4739,85157.0
2020-06-30 09:40:00,255.75,255.75,254.98,255.22,47712.0,233.5378,233.5378,232.8347,233.0538,47712.0
2020-06-30 09:45:00,255.3,255.85,255.04,255.16,42722.0,233.1269,233.6291,232.8894,232.999,42722.0
2020-06-30 09:50:00,255.22,255.22,254.72,255.1,51719.0,233.0538,233.0538,232.5972,232.9442,51719.0
2020-06-30 09:55:00,255.23,255.33,254.96,255.1,21862.0,233.0629,233.1543,232.8164,232.9442,21862.0
2020-06-30 10:00:00,255.13,255.58,255.07,255.32,31481.0,232.9716,233.3825,232.9168,233.1451,31481.0
2020-06-30 10:05:00,255.4,255.86,255.34,255.8,26431.0,233.2182,233.6382,233.1634,233.5834,26431.0
2020-06-30 10:10:00,255.77,255.77,255.4,255.63,17763.0,233.556,233.556,233.2182,233.4282,17763.0
2020-06-30 10:15:00,255.56,255.63,255.31,255.46,19340.0,233.3643,233.4282,233.136,233.273,19340.0
2020-06-30 10:20:00,255.54,255.92,255.43,255.85,30615.0,233.346,233.693,233.2456,233.6291,30615.0
2020-06-30 10:25:00,255.86,256.07,255.54,255.76,26714.0,233.6382,233.83,233.346,233.5469,26714.0
2020-06-30 10:30:00,255.73,255.88,255.68,255.72,10503.0,233.5195,233.6565,233.4739,233.5104,10503.0
2020-06-30 10:35:00,255.73,255.82,255.36,255.42,10709.0,233.5195,233.6017,233.1817,233.2364,10709.0
2020-06-30 10:40:00,255.44,255.91,255.44,255.83,13541.0,233.2547,233.6839,233.2547,233.6108,13541.0
2020-06-30 10:45:00,255.76,256.19,255.76,256.03,15772.0,233.5469,233.9396,233.5469,233.7935,15772.0
2020-06-30 10:50:00,256.12,256.81,256.07,256.51,74448.0,233.8756,234.5057,233.83,234.2318,74448.0
2020-06-30 10:55:00,256.54,256.73,256.46,256.65,23020.0,234.2592,234.4327,234.1861,234.3596,23020.0
2020-06-30 11:00:00,256.68,256.94,256.52,256.94,26755.0,234.387,234.6244,234.2409,234.6244,26755.0
2020-06-30 11:05:00,256.93,257.06,256.62,256.62,21347.0,234.6153,234.734,234.3322,234.3322,21347.0
2020-06-30 11:10:00,256.78,256.78,256.4,256.6,34739.0,234.4783,234.4783,234.1313,234.314,34739.0
2020-06-30 11:15:00,256.62,256.82,256.53,256.82,14246.0,234.3322,234.5149,234.25,234.5149,14246.0
2020-06-30 11:20:00,256.82,256.92,256.62,256.65,49003.0,234.5149,234.6062,234.3322,234.3596,49003.0
2020-06-30 11:25:00,256.69,256.72,256.44,256.56,13916.0,234.3961,234.4235,234.1679,234.2774,13916.0
2020-06-30 11:30:00,256.49,256.51,256.04,256.07,32153.0,234.2135,234.2318,233.8026,233.83,32153.0
2020-06-30 11:35:00,256.09,256.15,255.9,256.07,16293.0,233.8483,233.903,233.6748,233.83,16293.0
2020-06-30 11:40:00,256.07,256.13,255.8,256.07,22766.0,233.83,233.8848,233.5834,233.83,22766.0
2020-06-30 11:45:00,256.07,256.23,256.01,256.09,21733.0,233.83,233.9761,233.7752,233.8483,21733.0
2020-06-30 11:50:00,256.05,256.27,255.95,256.26,22165.0,233.8117,234.0126,233.7204,234.0035,22165.0
2020-06-30 11:55:00,256.26,256.27,256.13,256.2,10131.0,234.0035,234.0126,233.8848,233.9487,10131.0
2020-06-30 12:00:00,256.2,256.32,256.08,256.3,11166.0,233.9487,234.0583,233.8391,234.04,11166.0
2020-06-30 12:05:00,256.3,256.49,256.3,256.41,16457.0,234.04,234.2135,234.04,234.1405,16457.0
2020-06-30 12:10:00,256.44,256.68,256.42,256.44,30202.0,234.1679,234.387,234.1496,234.1679,30202.0
2020-06-30 12:15:00,256.45,256.85,256.45,256.74,20130.0,234.177,234.5422,234.177,234.4418,20130.0
2020-06-30 12:20:00,256.75,256.75,256.58,256.62,7617.0,234.4509,234.4509,234.2957,234.3322,7617.0
2020-06-30 12:25:00,256.65,256.65,256.46,256.56,7515.0,234.3596,234.3596,234.1861,234.2774,7515.0
2020-06-30 12:30:00,256.52,256.66,256.13,256.14,80098.0,234.2409,234.3687,233.8848,233.8939,80098.0
2020-06-30 12:35:00,256.19,256.48,256.16,256.39,22321.0,233.9396,234.2044,233.9122,234.1222,22321.0
2020-06-30 12:40:00,256.4,256.41,255.85,255.92,36149.0,234.1313,234.1405,233.6291,233.693,36149.0
2020-06-30 12:45:00,255.96,255.96,255.57,255.76,28193.0,233.7295,233.7295,233.3734,233.5469,28193.0
2020-06-30 12:50:00,255.75,255.89,255.63,255.7,24636.0,233.5378,233.6656,233.4282,233.4921,24636.0
2020-06-30 12:55:00,255.74,255.88,255.58,255.58,7512.0,233.5287,233.6565,233.3825,233.3825,7512.0
2020-06-30 13:00:00,255.51,255.75,255.46,255.57,14005.0,233.3186,233.5378,233.273,233.3734,14005.0
2020-06-30 13:05:00,255.62,255.74,255.34,255.46,23892.0,233.4191,233.5287,233.1634,233.273,23892.0
2020-06-30 13:10:00,255.44,255.49,255.25,255.4,12571.0,233.2547,233.3004,233.0812,233.2182,12571.0
2020-06-30 13:15:00,255.41,255.42,255.11,255.33,31173.0,233.2273,233.2364,232.9534,233.1543,31173.0
2020-06-30 13:20:00,255.37,255.61,255.34,255.51,12152.0,233.1908,233.4099,233.1634,233.3186,12152.0
2020-06-30 13:25:00,255.5,255.7,255.43,255.7,13633.0,233.3095,233.4921,233.2456,233.4921,13633.0
2020-06-30 13:30:00,255.7,255.74,255.36,255.46,13514.0,233.4921,233.5287,233.1817,233.273,13514.0
2020-06-30 13:35:00,255.43,255.54,255.35,255.44,6951.0,233.2456,233.346,233.1725,233.2547,6951.0
2020-06-30 13:40:00,255.42,255.43,255.18,255.22,13146.0,233.2364,233.2456,233.0173,233.0538,13146.0
2020-06-30 13:45:00,255.26,255.49,255.25,255.47,13129.0,233.0903,233.3004,233.0812,233.2821,13129.0
2020-06-30 13:50:00,255.35,255.71,255.31,255.7,36998.0,233.1725,233.5013,233.136,233.4921,36998.0
2020-06-30 13:55:00,255.72,255.84,255.71,255.74,20286.0,233.5104,233.62,233.5013,233.5287,20286.0
2020-06-30 14:00:00,255.75,255.75,255.31,255.56,19926.0,233.5378,233.5378,233.136,233.3643,19926.0
2020-06-30 14:05:00,255.58,255.71,255.46,255.71,36629.0,233.3825,233.5013,233.273,233.5013,36629.0
2020-06-30 14:10:00,255.69,255.69,255.35,255.46,7811.0,233.483,233.483,233.1725,233.273,7811.0
2020-06-30 14:15:00,255.45,255.71,255.38,255.67,22170.0,233.2638,233.5013,233.1999,233.4647,22170.0
2020-06-30 14:20:00,255.7,255.96,255.53,255.9,38698.0,233.4921,233.7295,233.3369,233.6748,38698.0
2020-06-30 14:25:00,255.89,256.18,255.86,256.16,70862.0,233.6656,233.9304,233.6382,233.9122,70862.0
2020-06-30 14:30:00,256.16,256.17,255.98,256.08,31677.0,233.9122,233.9213,233.7478,233.8391,31677.0
2020-06-30 14:35:00,256.09,256.22,255.98,256.13,15646.0,233.8483,233.967,233.7478,233.8848,15646.0
2020-06-30 14:40:00,256.14,256.35,256.08,256.33,27512.0,233.8939,234.0857,233.8391,234.0674,27512.0
2020-06-30 14:45:00,256.29,256.31,256.15,256.29,7275.0,234.0309,234.0491,233.903,234.0309,7275.0
2020-06-30 14:50:00,256.32,256.36,256.19,256.33,36437.0,234.0583,234.0948,233.9396,234.0674,36437.0
2020-06-30 14:55:00,256.23,256.36,256.21,256.35,15582.0,233.9761,234.0948,233.9578,234.0857,15582.0
2020-06-30 15:00:00,256.34,256.43,255.85,255.87,57340.0,234.0765,234.1587,233.6291,233.6474,57340.0
2020-06-30 15:05:00,255.88,256.06,255.75,255.94,23978.0,233.6565,233.8209,233.5378,233.7113,23978.0
2020-06-30 15:10:00,255.91,256.26,255.86,256.15,36799.0,233.6839,234.0035,233.6382,233.903,36799.0
2020-06-30 15:15:00,256.15,256.43,255.94,256.37,30854.0,233.903,234.1587,233.7113,234.1039,30854.0
2020-06-30 15:20:00,256.39,256.81,256.36,256.73,47543.0,234.1222,234.5057,234.0948,234.4327,47543.0
2020-06-30 15:25:00,256.74,256.94,256.67,256.76,45172.0,234.4418,234.6244,234.3779,234.4601,45172.0
2020-06-30 15:30:00,256.76,257.46,256.69,257.45,108257.0,234.4601,235.0993,234.3961,235.0901,108257.0
2020-06-30 15:35:00,257.44,257.46,257.2,257.33,33570.0,235.081,235.0993,234.8618,234.9806,33570.0
2020-06-30 15:40:00,257.41,257.47,257.27,257.4,24378.0,235.0536,235.1084,234.9258,235.0445,24378.0
2020-06-30 15:45:00,257.44,257.85,257.33,257.69,107395.0,235.081,235.4554,234.9806,235.3093,107395.0
2020-06-30 15:50:00,257.66,259.05,257.66,258.96,223817.0,235.2819,236.5512,235.2819,236.469,223817.0
2020-06-30 15:55:00,258.91,258.91,257.67,257.75,331824.0,236.4233,236.4233,235.291,235.3641,331824.0
2020-07-01 09:30:00,258.87,260.15,258.64,260.03,258378.0,236.3868,237.5556,236.1768,237.4461,258378.0
2020-07-01 09:35:00,260.04,260.26,259.44,259.44,96495.0,237.4552,237.6561,236.9073,236.9073,96495.0
2020-07-01 09:40:00,259.42,260.1,259.42,259.85,72319.0,236.889,237.51,236.889,237.2817,72319.0
2020-07-01 09:45:00,259.87,259.87,259.26,259.4,55501.0,237.3,237.3,236.7429,236.8708,55501.0
2020-07-01 09:50:00,259.46,259.7,258.7,258.78,141562.0,236.9256,237.1447,236.2316,236.3046,141562.0
2020-07-01 09:55:00,258.8,258.89,258.4,258.7,59072.0,236.3229,236.4051,235.9576,236.2316,59072.0
2020-07-01 10:00:00,258.74,259.51,258.71,259.08,90458.0,236.2681,236.9712,236.2407,236.5786,90458.0
2020-07-01 10:05:00,259.14,259.48,259.02,259.2,60498.0,236.6334,236.9438,236.5238,236.6881,60498.0
2020-07-01 10:10:00,259.25,259.62,259.24,259.55,54421.0,236.7338,237.0717,236.7247,237.0077,54421.0
2020-07-01 10:15:00,259.58,259.81,259.29,259.33,68995.0,237.0351,237.2452,236.7703,236.8069,68995.0
2020-07-01 10:20:00,259.32,259.52,258.98,259.06,29340.0,236.7977,236.9804,236.4873,236.5603,29340.0
2020-07-01 10:25:00,259.08,259.29,259.05,259.29,24981.0,236.5786,236.7703,236.5512,236.7703,24981.0
2020-07-01 10:30:00,259.33,259.64,259.18,259.19,35961.0,236.8069,237.0899,236.6699,236.679,35961.0
2020-07-01 10:35:00,259.1,259.11,258.65,259.04,22357.0,236.5968,236.606,236.1859,236.542,22357.0
2020-07-01 10:40:00,259.08,259.13,258.51,258.52,23212.0,236.5786,236.6242,236.0581,236.0672,23212.0
2020-07-01 10:45:00,258.54,258.56,258.02,258.12,83348.0,236.0855,236.1037,235.6106,235.7019,83348.0
2020-07-01 10:50:00,258.09,258.54,257.96,258.33,46493.0,235.6746,236.0855,235.5558,235.8937,46493.0
2020-07-01 10:55:00,258.34,258.75,258.18,258.75,15830.0,235.9028,236.2772,235.7567,236.2772,15830.0
2020-07-01 11:00:00,258.86,258.89,258.34,258.55,17955.0,236.3777,236.4051,235.9028,236.0946,17955.0
2020-07-01 11:05:00,258.54,258.78,258.5,258.62,20418.0,236.0855,236.3046,236.0489,236.1585,20418.0
2020-07-01 11:10:00,258.59,258.6,257.9,258.43,45071.0,236.1311,236.1403,235.5011,235.985,45071.0
2020-07-01 11:15:00,258.48,258.61,257.75,257.92,44199.0,236.0307,236.1494,235.3641,235.5193,44199.0
2020-07-01 11:20:00,257.91,257.98,257.6,257.85,29504.0,235.5102,235.5741,235.2271,235.4554,29504.0
2020-07-01 11:25:00,257.92,257.92,257.14,257.24,78077.0,235.5193,235.5193,234.8071,234.8984,78077.0
2020-07-01 11:30:00,257.33,257.69,257.25,257.66,54156.0,234.9806,235.3093,234.9075,235.2819,54156.0
2020-07-01 11:35:00,257.71,257.77,257.38,257.6,18752.0,235.3276,235.3823,235.0262,235.2271,18752.0
2020-07-01 11:40:00,257.64,258.04,257.62,258.03,18046.0,235.2636,235.6289,235.2454,235.6198,18046.0
2020-07-01 11:45:00,258.01,258.29,258.0,258.26,53134.0,235.6015,235.8572,235.5924,235.8298,53134.0
2020-07-01 11:50:00,258.21,258.36,258.21,258.26,30199.0,235.7841,235.9211,235.7841,235.8298,30199.0
2020-07-01 11:55:00,258.26,258.42,258.09,258.17,28789.0,235.8298,235.9759,235.6746,235.7476,28789.0
2020-07-01 12:00:00,258.22,258.22,258.02,258.07,8006.0,235.7933,235.7933,235.6106,235.6563,8006.0
2020-07-01 12:05:00,258.03,258.22,258.03,258.17,10635.0,235.6198,235.7933,235.6198,235.7476,10635.0
2020-07-01 12:10:00,258.18,258.43,258.11,258.42,13800.0,235.7567,235.985,235.6928,235.9759,13800.0
2020-07-01 12:15:00,258.45,258.83,258.4,258.82,29204.0,236.0033,236.3503,235.9576,236.3412,29204.0
2020-07-01 12:20:00,258.79,258.79,258.62,258.62,15319.0,236.3138,236.3138,236.1585,236.1585,15319.0
2020-07-01 12:25:00,258.67,258.85,258.63,258.68,7274.0,236.2042,236.3685,236.1677,236.2133,7274.0
2020-07-01 12:30:00,258.67,258.81,258.64,258.64,9755.0,236.2042,236.332,236.1768,236.1768,9755.0
2020-07-01 12:35:00,258.66,259.11,258.58,259.0,72215.0,236.195,236.606,236.122,236.5055,72215.0
2020-07-01 12:40:00,259.02,259.08,258.77,258.83,21404.0,236.5238,236.5786,236.2955,236.3503,21404.0
2020-07-01 12:45:00,258.84,258.86,258.16,258.58,86009.0,236.3594,236.3777,235.7385,236.122,86009.0
2020-07-01 12:50:00,258.59,258.64,258.2,258.36,34097.0,236.1311,236.1768,235.775,235.9211,34097.0
2020-07-01 12:55:00,258.33,258.56,258.21,258.32,34717.0,235.8937,236.1037,235.7841,235.8846,34717.0
2020-07-01 13:00:00,258.35,258.41,258.01,258.21,12623.0,235.912,235.9668,235.6015,235.7841,12623.0
2020-07-01 13:05:00,258.17,258.29,258.06,258.06,11770.0,235.7476,235.8572,235.6472,235.6472,11770.0
2020-07-01 13:10:00,258.06,258.26,258.0,258.24,16678.0,235.6472,235.8298,235.5924,235.8115,16678.0
2020-07-01 13:15:00,258.25,258.25,258.09,258.15,10231.0,235.8207,235.8207,235.6746,235.7293,10231.0
2020-07-01 13:20:00,258.13,258.43,258.01,258.43,10622.0,235.7111,235.985,235.6015,235.985,10622.0
2020-07-01 13:25:00,258.47,258.48,258.25,258.28,12134.0,236.0215,236.0307,235.8207,235.8481,12134.0
2020-07-01 13:30:00,258.27,258.35,258.11,258.16,7990.0,235.8389,235.912,235.6928,235.7385,7990.0
2020-07-01 13:35:00,258.15,258.43,258.15,258.4,16955.0,235.7293,235.985,235.7293,235.9576,16955.0
2020-07-01 13:40:00,258.39,258.4,257.9,257.94,32928.0,235.9485,235.9576,235.5011,235.5376,32928.0
2020-07-01 13:45:00,257.97,258.09,257.76,257.89,12640.0,235.565,235.6746,235.3732,235.4919,12640.0
2020-07-01 13:50:00,257.84,258.11,257.72,258.01,20800.0,235.4463,235.6928,235.3367,235.6015,20800.0
2020-07-01 13:55:00,257.98,258.1,257.94,258.06,5816.0,235.5741,235.6837,235.5376,235.6472,5816.0
2020-07-01 14:00:00,258.18,258.47,258.02,258.37,16874.0,235.7567,236.0215,235.6106,235.9302,16874.0
2020-07-01 14:05:00,258.43,258.57,258.12,258.44,14629.0,235.985,236.1129,235.7019,235.9942,14629.0
2020-07-01 14:10:00,258.46,258.56,258.27,258.46,14921.0,236.0124,236.1037,235.8389,236.0124,14921.0
2020-07-01 14:15:00,258.47,258.52,258.33,258.47,4930.0,236.0215,236.0672,235.8937,236.0215,4930.0
2020-07-01 14:20:00,258.48,258.48,258.12,258.2,13324.0,236.0307,236.0307,235.7019,235.775,13324.0
2020-07-01 14:25:00,258.2,258.3,258.06,258.22,10071.0,235.775,235.8663,235.6472,235.7933,10071.0
2020-07-01 14:30:00,258.24,258.38,257.87,257.95,32864.0,235.8115,235.9394,235.4737,235.5467,32864.0
2020-07-01 14:35:00,257.99,258.0,257.8,257.84,40253.0,235.5832,235.5924,235.4097,235.4463,40253.0
2020-07-01 14:40:00,257.9,258.05,257.71,257.75,20062.0,235.5011,235.638,235.3276,235.3641,20062.0
2020-07-01 14:45:00,257.73,257.88,257.66,257.76,33430.0,235.3458,235.4828,235.2819,235.3732,33430.0
2020-07-01 14:50:00,257.81,257.99,257.78,257.95,12729.0,235.4189,235.5832,235.3915,235.5467,12729.0
2020-07-01 14:55:00,257.91,258.2,257.89,258.08,16473.0,235.5102,235.775,235.4919,235.6654,16473.0
2020-07-01 15:00:00,258.07,258.33,257.98,258.33,25060.0,235.6563,235.8937,235.5741,235.8937,25060.0
2020-07-01 15:05:00,258.4,258.41,258.19,258.19,14330.0,235.9576,235.9668,235.7659,235.7659,14330.0
2020-07-01 15:10:00,258.19,258.26,257.95,258.13,17547.0,235.7659,235.8298,235.5467,235.7111,17547.0
2020-07-01 15:15:00,258.18,258.21,258.0,258.2,24244.0,235.7567,235.7841,235.5924,235.775,24244.0
2020-07-01 15:20:00,258.19,258.49,258.16,258.49,40829.0,235.7659,236.0398,235.7385,236.0398,40829.0
2020-07-01 15:25:00,258.46,258.6,258.36,258.4,20952.0,236.0124,236.1403,235.9211,235.9576,20952.0
2020-07-01 15:30:00,258.43,258.52,258.19,258.21,20639.0,235.985,236.0672,235.7659,235.7841,20639.0
2020-07-01 15:35:00,258.2,258.29,258.0,258.21,23971.0,235.775,235.8572,235.5924,235.7841,23971.0
2020-07-01 15:40:00,258.24,258.4,258.16,258.26,22183.0,235.8115,235.9576,235.7385,235.8298,22183.0
2020-07-01 15:45:00,258.25,258.51,258.14,258.46,35885.0,235.8207,236.0581,235.7202,236.0124,35885.0
2020-07-01 15:50:00,258.43,258.43,257.65,257.7,92078.0,235.985,235.985,235.2728,235.3184,92078.0
2020-07-01 15:55:00,257.68,257.72,257.27,257.33,124665.0,235.3002,235.3367,234.9258,234.9806,124665.0
2020-07-02 09:30:00,261.16,261.72,260.93,261.72,273980.0,238.4779,238.9893,238.2679,238.9893,273980.0
2020-07-02 09:35:00,261.68,261.95,261.13,261.48,218961.0,238.9528,239.1993,238.4505,238.7701,218961.0
2020-07-02 09:40:00,261.5,261.54,261.28,261.31,95823.0,238.7884,238.8249,238.5875,238.6149,95823.0
2020-07-02 09:45:00,261.35,261.88,261.28,261.83,102460.0,238.6514,239.1354,238.5875,239.0897,102460.0
2020-07-02 09:50:00,261.86,262.03,261.64,261.68,50501.0,239.1171,239.2724,238.9162,238.9528,50501.0
2020-07-02 09:55:00,261.71,261.98,261.62,261.83,33674.0,238.9802,239.2267,238.898,239.0897,33674.0
2020-07-02 10:00:00,261.89,262.17,261.62,261.98,49171.0,239.1445,239.4002,238.898,239.2267,49171.0
2020-07-02 10:05:00,261.99,262.1,261.72,261.77,23272.0,239.2358,239.3363,238.9893,239.0349,23272.0
2020-07-02 10:10:00,261.8,261.87,261.24,261.29,37938.0,239.0623,239.1263,238.551,238.5966,37938.0
2020-07-02 10:15:00,261.27,261.52,261.23,261.26,28840.0,238.5784,238.8067,238.5418,238.5692,28840.0
2020-07-02 10:20:00,261.31,261.35,260.57,260.6,63873.0,238.6149,238.6514,237.9392,237.9666,63873.0
2020-07-02 10:25:00,260.62,260.75,259.97,260.03,80028.0,237.9848,238.1035,237.3913,237.4461,80028.0
2020-07-02 10:30:00,259.98,260.31,259.73,259.94,49254.0,237.4004,237.7017,237.1721,237.3639,49254.0
2020-07-02 10:35:00,259.95,260.24,259.86,260.13,32389.0,237.373,237.6378,237.2908,237.5374,32389.0
2020-07-02 10:40:00,260.11,260.36,260.09,260.18,44140.0,237.5191,237.7474,237.5008,237.583,44140.0
2020-07-02 10:45:00,260.16,260.33,259.73,259.85,76119.0,237.5648,237.72,237.1721,237.2817,76119.0
2020-07-02 10:50:00,259.82,260.02,258.97,259.17,100437.0,237.2543,237.4369,236.4781,236.6608,100437.0
2020-07-02 10:55:00,259.17,259.25,258.83,258.91,31039.0,236.6608,236.7338,236.3503,236.4233,31039.0
2020-07-02 11:00:00,258.88,259.16,258.62,258.88,74350.0,236.3959,236.6516,236.1585,236.3959,74350.0
2020-07-02 11:05:00,258.88,259.28,258.88,259.0,18805.0,236.3959,236.7612,236.3959,236.5055,18805.0
2020-07-02 11:10:00,258.98,259.01,258.51,258.61,35138.0,236.4873,236.5146,236.0581,236.1494,35138.0
2020-07-02 11:15:00,258.64,259.06,258.4,259.02,35308.0,236.1768,236.5603,235.9576,236.5238,35308.0
2020-07-02 11:20:00,259.06,259.51,258.95,259.4,41576.0,236.5603,236.9712,236.4599,236.8708,41576.0
2020-07-02 11:25:00,259.41,259.52,259.19,259.41,32843.0,236.8799,236.9804,236.679,236.8799,32843.0
2020-07-02 11:30:00,259.45,259.83,259.4,259.75,24816.0,236.9164,237.2634,236.8708,237.1904,24816.0
2020-07-02 11:35:00,259.75,259.75,259.63,259.7,12319.0,237.1904,237.1904,237.0808,237.1447,12319.0
2020-07-02 11:40:00,259.65,259.95,259.65,259.93,6676.0,237.0991,237.373,237.0991,237.3547,6676.0
2020-07-02 11:45:00,259.96,259.99,259.83,259.95,17126.0,237.3821,237.4095,237.2634,237.373,17126.0
2020-07-02 11:50:00,259.97,259.99,259.67,259.91,20336.0,237.3913,237.4095,237.1173,237.3365,20336.0
2020-07-02 11:55:00,259.93,260.08,259.69,259.81,21133.0,237.3547,237.4917,237.1356,237.2452,21133.0
2020-07-02 12:00:00,259.85,259.88,259.24,259.38,20569.0,237.2817,237.3091,236.7247,236.8525,20569.0
2020-07-02 12:05:00,259.43,259.63,259.39,259.61,20914.0,236.8982,237.0808,236.8616,237.0625,20914.0
2020-07-02 12:10:00,259.66,259.9,259.59,259.75,32524.0,237.1082,237.3274,237.0443,237.1904,32524.0
2020-07-02 12:15:00,259.68,259.75,259.45,259.71,10878.0,237.1265,237.1904,236.9164,237.1539,10878.0
2020-07-02 12:20:00,259.65,259.83,259.57,259.69,18044.0,237.0991,237.2634,237.026,237.1356,18044.0
2020-07-02 12:25:00,259.75,259.96,259.69,259.93,10087.0,237.1904,237.3821,237.1356,237.3547,10087.0
2020-07-02 12:30:00,259.96,260.03,259.76,259.94,15255.0,237.3821,237.4461,237.1995,237.3639,15255.0
2020-07-02 12:35:00,259.93,259.95,259.59,259.89,16242.0,237.3547,237.373,237.0443,237.3182,16242.0
2020-07-02 12:40:00,259.9,259.9,259.71,259.77,14540.0,237.3274,237.3274,237.1539,237.2086,14540.0
2020-07-02 12:45:00,259.8,259.98,259.77,259.94,4782.0,237.236,237.4004,237.2086,237.3639,4782.0
2020-07-02 12:50:00,259.96,260.11,259.9,259.95,35048.0,237.3821,237.5191,237.3274,237.373,35048.0
2020-07-02 12:55:00,260.05,260.09,259.79,260.03,34443.0,237.4643,237.5008,237.2269,237.4461,34443.0
2020-07-02 13:00:00,260.03,260.03,259.82,259.85,12482.0,237.4461,237.4461,237.2543,237.2817,12482.0
2020-07-02 13:05:00,259.82,259.9,259.8,259.86,3725.0,237.2543,237.3274,237.236,237.2908,3725.0
2020-07-02 13:10:00,259.8,259.89,259.69,259.79,18005.0,237.236,237.3182,237.1356,237.2269,18005.0
2020-07-02 13:15:00,259.79,259.8,259.65,259.67,17660.0,237.2269,237.236,237.0991,237.1173,17660.0
2020-07-02 13:20:00,259.7,259.89,259.66,259.85,11716.0,237.1447,237.3182,237.1082,237.2817,11716.0
2020-07-02 13:25:00,259.88,259.88,259.73,259.76,10521.0,237.3091,237.3091,237.1721,237.1995,10521.0
2020-07-02 13:30:00,259.8,259.86,259.75,259.78,3880.0,237.236,237.2908,237.1904,237.2178,3880.0
2020-07-02 13:35:00,259.8,259.86,259.69,259.86,11762.0,237.236,237.2908,237.1356,237.2908,11762.0
2020-07-02 13:40:00,259.91,260.16,259.82,260.16,20094.0,237.3365,237.5648,237.2543,237.5648,20094.0
2020-07-02 13:45:00,260.11,260.31,260.06,260.27,26403.0,237.5191,237.7017,237.4735,237.6652,26403.0
2020-07-02 13:50:00,260.31,260.37,260.29,260.36,11319.0,237.7017,237.7565,237.6835,237.7474,11319.0
2020-07-02 13:55:00,260.35,260.37,260.03,260.04,12861.0,237.7383,237.7565,237.4461,237.4552,12861.0
2020-07-02 14:00:00,260.02,260.28,259.93,259.94,43436.0,237.4369,237.6743,237.3547,237.3639,43436.0
2020-07-02 14:05:00,259.96,260.09,259.86,259.92,6139.0,237.3821,237.5008,237.2908,237.3456,6139.0
2020-07-02 14:10:00,259.91,260.03,259.91,260.01,4056.0,237.3365,237.4461,237.3365,237.4278,4056.0
2020-07-02 14:15:00,260.03,260.03,259.85,260.0,8973.0,237.4461,237.4461,237.2817,237.4187,8973.0
2020-07-02 14:20:00,259.98,260.15,259.85,260.15,9562.0,237.4004,237.5556,237.2817,237.5556,9562.0
2020-07-02 14:25:00,260.16,260.25,260.11,260.19,7140.0,237.5648,237.647,237.5191,237.5922,7140.0
2020-07-02 14:30:00,260.18,260.46,260.18,260.38,13739.0,237.583,237.8387,237.583,237.7657,13739.0
2020-07-02 14:35:00,260.37,260.53,260.29,260.45,14695.0,237.7565,237.9026,237.6835,237.8296,14695.0
2020-07-02 14:40:00,260.45,260.45,260.12,260.2,18006.0,237.8296,237.8296,237.5282,237.6013,18006.0
2020-07-02 14:45:00,260.23,260.34,260.15,260.32,48100.0,237.6287,237.7291,237.5556,237.7109,48100.0
2020-07-02 14:50:00,260.32,260.42,260.06,260.1,22237.0,237.7109,237.8022,237.4735,237.51,22237.0
2020-07-02 14:55:00,260.16,260.17,260.01,260.11,14789.0,237.5648,237.5739,237.4278,237.5191,14789.0
2020-07-02 15:00:00,260.16,260.22,259.78,259.83,69554.0,237.5648,237.6196,237.2178,237.2634,69554.0
2020-07-02 15:05:00,259.88,259.96,259.73,259.77,17533.0,237.3091,237.3821,237.1721,237.2086,17533.0
2020-07-02 15:10:00,259.73,259.78,259.46,259.54,21060.0,237.1721,237.2178,236.9256,236.9986,21060.0
2020-07-02 15:15:00,259.55,259.64,259.47,259.57,16233.0,237.0077,237.0899,236.9347,237.026,16233.0
2020-07-02 15:20:00,259.52,259.73,259.49,259.73,31879.0,236.9804,237.1721,236.953,237.1721,31879.0
2020-07-02 15:25:00,259.72,259.72,259.36,259.43,59965.0,237.163,237.163,236.8343,236.8982,59965.0
2020-07-02 15:30:00,259.43,259.53,259.11,259.33,69842.0,236.8982,236.9895,236.606,236.8069,69842.0
2020-07-02 15:35:00,259.34,259.4,259.18,259.25,23573.0,236.816,236.8708,236.6699,236.7338,23573.0
2020-07-02 15:40:00,259.32,259.32,258.35,258.78,100782.0,236.7977,236.7977,235.912,236.3046,100782.0
2020-07-02 15:45:00,258.82,258.96,258.64,258.74,50589.0,236.3412,236.469,236.1768,236.2681,50589.0
2020-07-02 15:50:00,258.78,258.78,258.05,258.16,106161.0,236.3046,236.3046,235.638,235.7385,106161.0
2020-07-02 15:55:00,258.17,258.53,257.88,258.47,180191.0,235.7476,236.0763,235.4828,236.0215,180191.0
2020-07-06 09:30:00,262.16,262.32,261.82,262.0,104527.0,239.3911,239.5372,239.0806,239.245,104527.0
2020-07-06 09:35:00,262.02,262.16,261.51,261.72,97654.0,239.2632,239.3911,238.7975,238.9893,97654.0
2020-07-06 09:40:00,261.72,261.94,261.59,261.88,42467.0,238.9893,239.1902,238.8706,239.1354,42467.0
2020-07-06 09:45:00,261.9,262.43,261.89,262.26,135012.0,239.1536,239.6376,239.1445,239.4824,135012.0
2020-07-06 09:50:00,262.33,262.62,262.33,262.56,53637.0,239.5463,239.8111,239.5463,239.7563,53637.0
2020-07-06 09:55:00,262.6,262.8,262.49,262.49,57749.0,239.7929,239.9755,239.6924,239.6924,57749.0
2020-07-06 10:00:00,262.73,263.14,262.34,262.36,135906.0,239.9116,240.286,239.5554,239.5737,135906.0
2020-07-06 10:05:00,262.35,262.39,261.7,261.83,52725.0,239.5646,239.6011,238.971,239.0897,52725.0
2020-07-06 10:10:00,261.87,261.94,261.37,261.42,43203.0,239.1263,239.1902,238.6697,238.7153,43203.0
2020-07-06 10:15:00,261.43,261.83,261.35,261.59,27305.0,238.7245,239.0897,238.6514,238.8706,27305.0
2020-07-06 10:20:00,261.6,261.6,261.16,261.25,36793.0,238.8797,238.8797,238.4779,238.5601,36793.0
2020-07-06 10:25:00,261.3,261.32,260.87,261.27,37547.0,238.6058,238.624,238.2131,238.5784,37547.0
2020-07-06 10:30:00,261.24,261.54,261.06,261.44,19004.0,238.551,238.8249,238.3866,238.7336,19004.0
2020-07-06 10:35:00,261.46,261.57,261.39,261.55,32374.0,238.7519,238.8523,238.6879,238.834,32374.0
2020-07-06 10:40:00,261.6,261.75,261.4,261.7,24615.0,238.8797,239.0167,238.6971,238.971,24615.0
2020-07-06 10:45:00,261.71,262.14,261.64,262.1,29379.0,238.9802,239.3728,238.9162,239.3363,29379.0
2020-07-06 10:50:00,262.1,262.26,262.1,262.26,11190.0,239.3363,239.4824,239.3363,239.4824,11190.0
2020-07-06 10:55:00,262.24,262.28,262.06,262.21,16347.0,239.4641,239.5006,239.2998,239.4367,16347.0
2020-07-06 11:00:00,262.22,262.25,261.91,262.07,14948.0,239.4459,239.4733,239.1628,239.3089,14948.0
2020-07-06 11:05:00,262.08,262.11,262.0,262.04,16724.0,239.318,239.3454,239.245,239.2815,16724.0
2020-07-06 11:10:00,262.01,262.18,261.91,262.0,24775.0,239.2541,239.4093,239.1628,239.245,24775.0
2020-07-06 11:15:00,262.03,262.27,261.91,262.27,35366.0,239.2724,239.4915,239.1628,239.4915,35366.0
2020-07-06 11:20:00,262.28,262.3,261.97,262.07,29436.0,239.5006,239.5189,239.2176,239.3089,29436.0
2020-07-06 11:25:00,262.06,262.15,262.02,262.11,15526.0,239.2998,239.3819,239.2632,239.3454,15526.0
2020-07-06 11:30:00,262.11,262.11,261.82,261.88,10706.0,239.3454,239.3454,239.0806,239.1354,10706.0
2020-07-06 11:35:00,262.0,262.19,262.0,262.08,17933.0,239.245,239.4185,239.245,239.318,17933.0
2020-07-06 11:40:00,262.1,262.3,262.07,262.17,13299.0,239.3363,239.5189,239.3089,239.4002,13299.0
2020-07-06 11:45:00,262.14,262.38,262.12,262.3,10084.0,239.3728,239.592,239.3545,239.5189,10084.0
2020-07-06 11:50:00,262.3,262.3,261.9,261.92,35412.0,239.5189,239.5189,239.1536,239.1719,35412.0
2020-07-06 11:55:00,261.92,261.92,261.63,261.66,15809.0,239.1719,239.1719,238.9071,238.9345,15809.0
2020-07-06 12:00:00,261.65,261.77,261.62,261.65,17937.0,238.9254,239.0349,238.898,238.9254,17937.0
2020-07-06 12:05:00,261.67,261.7,261.5,261.69,16526.0,238.9436,238.971,238.7884,238.9619,16526.0
2020-07-06 12:10:00,261.68,261.73,261.58,261.64,21751.0,238.9528,238.9984,238.8614,238.9162,21751.0
2020-07-06 12:15:00,261.63,261.83,261.55,261.57,20149.0,238.9071,239.0897,238.834,238.8523,20149.0
2020-07-06 12:20:00,261.57,261.72,261.46,261.72,28552.0,238.8523,238.9893,238.7519,238.9893,28552.0
2020-07-06 12:25:00,261.71,261.78,261.69,261.76,7245.0,238.9802,239.0441,238.9619,239.0258,7245.0
2020-07-06 12:30:00,261.74,261.74,261.63,261.67,6920.0,239.0075,239.0075,238.9071,238.9436,6920.0
2020-07-06 12:35:00,261.67,261.76,261.62,261.75,9714.0,238.9436,239.0258,238.898,239.0167,9714.0
2020-07-06 12:40:00,261.73,261.8,261.72,261.74,12754.0,238.9984,239.0623,238.9893,239.0075,12754.0
2020-07-06 12:45:00,261.76,261.87,261.76,261.83,5383.0,239.0258,239.1263,239.0258,239.0897,5383.0
2020-07-06 12:50:00,261.83,261.84,261.69,261.84,7401.0,239.0897,239.0989,238.9619,239.0989,7401.0
2020-07-06 12:55:00,261.81,261.9,261.72,261.84,8999.0,239.0715,239.1536,238.9893,239.0989,8999.0
2020-07-06 13:00:00,261.86,261.9,261.75,261.8,5728.0,239.1171,239.1536,239.0167,239.0623,5728.0
2020-07-06 13:05:00,261.81,261.83,261.64,261.72,6146.0,239.0715,239.0897,238.9162,238.9893,6146.0
2020-07-06 13:10:00,261.74,261.8,261.66,261.67,8100.0,239.0075,239.0623,238.9345,238.9436,8100.0
2020-07-06 13:15:00,261.66,261.73,261.54,261.6,6900.0,238.9345,238.9984,238.8249,238.8797,6900.0
2020-07-06 13:20:00,261.61,261.79,261.6,261.75,7939.0,238.8888,239.0532,238.8797,239.0167,7939.0
2020-07-06 13:25:00,261.74,262.01,261.74,262.01,11980.0,239.0075,239.2541,239.0075,239.2541,11980.0
2020-07-06 13:30:00,262.01,262.09,262.0,262.07,7469.0,239.2541,239.3271,239.245,239.3089,7469.0
2020-07-06 13:35:00,262.03,262.13,262.0,262.07,17966.0,239.2724,239.3637,239.245,239.3089,17966.0
2020-07-06 13:40:00,262.05,262.19,262.05,262.17,8713.0,239.2906,239.4185,239.2906,239.4002,8713.0
2020-07-06 13:45:00,262.15,262.22,262.08,262.2,12480.0,239.3819,239.4459,239.318,239.4276,12480.0
2020-07-06 13:50:00,262.2,262.42,262.2,262.42,18082.0,239.4276,239.6285,239.4276,239.6285,18082.0
2020-07-06 13:55:00,262.41,262.54,262.31,262.47,23534.0,239.6194,239.7381,239.528,239.6741,23534.0
2020-07-06 14:00:00,262.48,262.5,262.13,262.3,41114.0,239.6833,239.7015,239.3637,239.5189,41114.0
2020-07-06 14:05:00,262.29,262.3,262.11,262.17,26262.0,239.5098,239.5189,239.3454,239.4002,26262.0
2020-07-06 14:10:00,262.18,262.33,262.03,262.04,14836.0,239.4093,239.5463,239.2724,239.2815,14836.0
2020-07-06 14:15:00,262.04,262.09,261.69,261.69,24810.0,239.2815,239.3271,238.9619,238.9619,24810.0
2020-07-06 14:20:00,261.75,261.82,261.61,261.82,19220.0,239.0167,239.0806,238.8888,239.0806,19220.0
2020-07-06 14:25:00,261.82,261.95,261.77,261.93,14091.0,239.0806,239.1993,239.0349,239.181,14091.0
2020-07-06 14:30:00,261.91,262.12,261.82,262.12,16291.0,239.1628,239.3545,239.0806,239.3545,16291.0
2020-07-06 14:35:00,262.13,262.22,262.01,262.06,6236.0,239.3637,239.4459,239.2541,239.2998,6236.0
2020-07-06 14:40:00,262.04,262.04,261.76,261.8,13301.0,239.2815,239.2815,239.0258,239.0623,13301.0
2020-07-06 14:45:00,261.77,261.9,261.68,261.82,18876.0,239.0349,239.1536,238.9528,239.0806,18876.0
2020-07-06 14:50:00,261.85,261.89,261.64,261.87,11931.0,239.108,239.1445,238.9162,239.1263,11931.0
2020-07-06 14:55:00,261.92,262.04,261.82,261.88,26022.0,239.1719,239.2815,239.0806,239.1354,26022.0
2020-07-06 15:00:00,261.87,262.03,261.64,261.81,17721.0,239.1263,239.2724,238.9162,239.0715,17721.0
2020-07-06 15:05:00,261.8,262.03,261.72,261.96,18499.0,239.0623,239.2724,238.9893,239.2084,18499.0
2020-07-06 15:10:00,261.93,262.16,261.74,261.95,45106.0,239.181,239.3911,239.0075,239.1993,45106.0
2020-07-06 15:15:00,261.92,261.92,261.66,261.84,16184.0,239.1719,239.1719,238.9345,239.0989,16184.0
2020-07-06 15:20:00,261.83,262.08,261.8,261.94,16271.0,239.0897,239.318,239.0623,239.1902,16271.0
2020-07-06 15:25:00,261.94,262.18,261.88,262.13,13192.0,239.1902,239.4093,239.1354,239.3637,13192.0
2020-07-06 15:30:00,262.11,262.26,261.84,262.26,40656.0,239.3454,239.4824,239.0989,239.4824,40656.0
2020-07-06 15:35:00,262.25,262.43,262.15,262.26,27822.0,239.4733,239.6376,239.3819,239.4824,27822.0
2020-07-06 15:40:00,262.28,262.49,262.26,262.46,26090.0,239.5006,239.6924,239.4824,239.665,26090.0
2020-07-06 15:45:00,262.45,262.97,262.41,262.95,87152.0,239.6559,240.1307,239.6194,240.1125,87152.0
2020-07-06 15:50:00,262.93,263.11,262.64,262.96,105985.0,240.0942,240.2586,239.8294,240.1216,105985.0
2020-07-06 15:55:00,262.94,263.09,262.72,262.94,174552.0,240.1033,240.2403,239.9024,240.1033,174552.0
2020-07-07 09:30:00,261.07,261.31,260.84,261.13,163077.0,238.3957,238.6149,238.1857,238.4505,163077.0
2020-07-07 09:35:00,261.07,261.19,260.68,260.75,32510.0,238.3957,238.5053,238.0396,238.1035,32510.0
2020-07-07 09:40:00,260.74,260.96,260.58,260.76,39642.0,238.0944,238.2953,237.9483,238.1127,39642.0
2020-07-07 09:45:00,260.76,261.28,260.76,261.02,27722.0,238.1127,238.5875,238.1127,238.3501,27722.0
2020-07-07 09:50:00,261.01,261.08,260.93,260.96,26314.0,238.3409,238.4049,238.2679,238.2953,26314.0
2020-07-07 09:55:00,260.96,261.06,260.85,261.06,70128.0,238.2953,238.3866,238.1948,238.3866,70128.0
2020-07-07 10:00:00,261.08,261.52,260.81,261.52,26094.0,238.4049,238.8067,238.1583,238.8067,26094.0
2020-07-07 10:05:00,261.51,261.55,261.3,261.41,23298.0,238.7975,238.834,238.6058,238.7062,23298.0
2020-07-07 10:10:00,261.43,261.85,261.38,261.77,31362.0,238.7245,239.108,238.6788,239.0349,31362.0
2020-07-07 10:15:00,261.82,261.83,261.6,261.71,18982.0,239.0806,239.0897,238.8797,238.9802,18982.0
2020-07-07 10:20:00,261.65,261.67,261.37,261.62,29691.0,238.9254,238.9436,238.6697,238.898,29691.0
2020-07-07 10:25:00,261.65,261.68,261.37,261.46,38407.0,238.9254,238.9528,238.6697,238.7519,38407.0
2020-07-07 10:30:00,261.49,261.55,261.11,261.13,17238.0,238.7793,238.834,238.4323,238.4505,17238.0
2020-07-07 10:35:00,261.17,261.3,261.1,261.13,9586.0,238.4871,238.6058,238.4231,238.4505,9586.0
2020-07-07 10:40:00,261.09,261.11,260.88,260.89,11789.0,238.414,238.4323,238.2222,238.2314,11789.0
2020-07-07 10:45:00,260.85,260.87,260.68,260.85,12372.0,238.1948,238.2131,238.0396,238.1948,12372.0
2020-07-07 10:50:00,260.9,261.31,260.9,261.29,26244.0,238.2405,238.6149,238.2405,238.5966,26244.0
2020-07-07 10:55:00,261.31,261.38,261.24,261.36,11292.0,238.6149,238.6788,238.551,238.6605,11292.0
2020-07-07 11:00:00,261.34,261.34,261.06,261.06,16673.0,238.6423,238.6423,238.3866,238.3866,16673.0
2020-07-07 11:05:00,261.09,261.22,261.0,261.16,18410.0,238.414,238.5327,238.3318,238.4779,18410.0
2020-07-07 11:10:00,261.17,261.59,261.16,261.46,29744.0,238.4871,238.8706,238.4779,238.7519,29744.0
2020-07-07 11:15:00,261.45,261.61,261.45,261.58,36152.0,238.7427,238.8888,238.7427,238.8614,36152.0
2020-07-07 11:20:00,261.57,261.73,261.54,261.7,22685.0,238.8523,238.9984,238.8249,238.971,22685.0
2020-07-07 11:25:00,261.65,261.69,261.41,261.46,19343.0,238.9254,238.9619,238.7062,238.7519,19343.0
2020-07-07 11:30:00,261.52,261.54,261.02,261.03,21235.0,238.8067,238.8249,238.3501,238.3592,21235.0
2020-07-07 11:35:00,261.08,261.19,260.97,261.14,21908.0,238.4049,238.5053,238.3044,238.4597,21908.0
2020-07-07 11:40:00,261.11,261.18,261.02,261.08,6521.0,238.4323,238.4962,238.3501,238.4049,6521.0
2020-07-07 11:45:00,261.11,261.39,261.07,261.39,12035.0,238.4323,238.6879,238.3957,238.6879,12035.0
2020-07-07 11:50:00,261.4,261.54,261.32,261.42,24121.0,238.6971,238.8249,238.624,238.7153,24121.0
2020-07-07 11:55:00,261.41,261.45,261.06,261.16,12414.0,238.7062,238.7427,238.3866,238.4779,12414.0
2020-07-07 12:00:00,261.21,261.32,261.02,261.02,13870.0,238.5236,238.624,238.3501,238.3501,13870.0
2020-07-07 12:05:00,261.11,261.25,260.99,261.02,16459.0,238.4323,238.5601,238.3227,238.3501,16459.0
2020-07-07 12:10:00,261.01,261.01,260.85,260.85,29525.0,238.3409,238.3409,238.1948,238.1948,29525.0
2020-07-07 12:15:00,260.86,261.0,260.84,260.95,14088.0,238.204,238.3318,238.1857,238.2862,14088.0
2020-07-07 12:20:00,261.0,261.06,260.86,260.87,6902.0,238.3318,238.3866,238.204,238.2131,6902.0
2020-07-07 12:25:00,260.91,261.02,260.76,260.99,6730.0,238.2496,238.3501,238.1127,238.3227,6730.0
2020-07-07 12:30:00,260.95,261.02,260.87,260.9,77419.0,238.2862,238.3501,238.2131,238.2405,77419.0
2020-07-07 12:35:00,260.9,260.96,260.77,260.77,15274.0,238.2405,238.2953,238.1218,238.1218,15274.0
2020-07-07 12:40:00,260.75,260.87,260.6,260.69,23516.0,238.1035,238.2131,237.9666,238.0487,23516.0
2020-07-07 12:45:00,260.71,260.97,260.66,260.94,7676.0,238.067,238.3044,238.0213,238.277,7676.0
2020-07-07 12:50:00,260.94,260.95,260.82,260.85,9885.0,238.277,238.2862,238.1674,238.1948,9885.0
2020-07-07 12:55:00,260.85,261.07,260.83,261.01,30690.0,238.1948,238.3957,238.1766,238.3409,30690.0
2020-07-07 13:00:00,261.0,261.15,260.92,261.09,18553.0,238.3318,238.4688,238.2588,238.414,18553.0
2020-07-07 13:05:00,261.05,261.07,260.7,260.77,16074.0,238.3775,238.3957,238.0579,238.1218,16074.0
2020-07-07 13:10:00,260.8,260.83,260.69,260.8,18339.0,238.1492,238.1766,238.0487,238.1492,18339.0
2020-07-07 13:15:00,260.78,261.01,260.75,260.96,13623.0,238.1309,238.3409,238.1035,238.2953,13623.0
2020-07-07 13:20:00,260.92,261.04,260.87,261.03,53799.0,238.2588,238.3683,238.2131,238.3592,53799.0
2020-07-07 13:25:00,261.0,261.19,260.81,261.15,33003.0,238.3318,238.5053,238.1583,238.4688,33003.0
2020-07-07 13:30:00,261.11,261.18,260.94,261.13,33760.0,238.4323,238.4962,238.277,238.4505,33760.0
2020-07-07 13:35:00,261.17,261.25,261.1,261.13,23739.0,238.4871,238.5601,238.4231,238.4505,23739.0
2020-07-07 13:40:00,261.11,261.28,261.01,261.28,13479.0,238.4323,238.5875,238.3409,238.5875,13479.0
2020-07-07 13:45:00,261.24,261.81,261.15,261.26,36240.0,238.551,239.0715,238.4688,238.5692,36240.0
2020-07-07 13:50:00,261.27,261.38,261.1,261.15,15185.0,238.5784,238.6788,238.4231,238.4688,15185.0
2020-07-07 13:55:00,261.17,261.33,261.17,261.31,7228.0,238.4871,238.6332,238.4871,238.6149,7228.0
2020-07-07 14:00:00,261.25,261.34,261.03,261.03,23922.0,238.5601,238.6423,238.3592,238.3592,23922.0
2020-07-07 14:05:00,261.07,261.22,260.98,261.06,8339.0,238.3957,238.5327,238.3136,238.3866,8339.0
2020-07-07 14:10:00,261.02,261.24,261.01,261.22,7755.0,238.3501,238.551,238.3409,238.5327,7755.0
2020-07-07 14:15:00,261.21,261.21,260.97,261.0,17436.0,238.5236,238.5236,238.3044,238.3318,17436.0
2020-07-07 14:20:00,261.03,261.06,260.88,260.88,10775.0,238.3592,238.3866,238.2222,238.2222,10775.0
2020-07-07 14:25:00,260.9,260.97,260.75,260.81,19167.0,238.2405,238.3044,238.1035,238.1583,19167.0
2020-07-07 14:30:00,260.74,260.74,260.45,260.55,40128.0,238.0944,238.0944,237.8296,237.9209,40128.0
2020-07-07 14:35:00,260.53,260.56,260.34,260.4,52489.0,237.9026,237.93,237.7291,237.7839,52489.0
2020-07-07 14:40:00,260.39,260.59,260.39,260.53,19883.0,237.7748,237.9574,237.7748,237.9026,19883.0
2020-07-07 14:45:00,260.52,260.57,260.38,260.39,8002.0,237.8935,237.9392,237.7657,237.7748,8002.0
2020-07-07 14:50:00,260.41,260.53,260.27,260.31,29995.0,237.7931,237.9026,237.6652,237.7017,29995.0
2020-07-07 14:55:00,260.3,260.59,260.27,260.55,12809.0,237.6926,237.9574,237.6652,237.9209,12809.0
2020-07-07 15:00:00,260.56,260.59,260.06,260.13,41009.0,237.93,237.9574,237.4735,237.5374,41009.0
2020-07-07 15:05:00,260.1,260.43,260.09,260.13,26543.0,237.51,237.8113,237.5008,237.5374,26543.0
2020-07-07 15:10:00,260.23,260.29,260.03,260.06,26388.0,237.6287,237.6835,237.4461,237.4735,26388.0
2020-07-07 15:15:00,260.01,260.32,259.96,260.12,31790.0,237.4278,237.7109,237.3821,237.5282,31790.0
2020-07-07 15:20:00,260.13,260.33,259.99,260.3,30153.0,237.5374,237.72,237.4095,237.6926,30153.0
2020-07-07 15:25:00,260.29,260.34,259.98,260.05,33597.0,237.6835,237.7291,237.4004,237.4643,33597.0
2020-07-07 15:30:00,260.07,260.13,259.82,260.07,47270.0,237.4826,237.5374,237.2543,237.4826,47270.0
2020-07-07 15:35:00,260.07,260.08,259.7,259.76,31612.0,237.4826,237.4917,237.1447,237.1995,31612.0
2020-07-07 15:40:00,259.76,259.83,259.46,259.57,49656.0,237.1995,237.2634,236.9256,237.026,49656.0
2020-07-07 15:45:00,259.58,259.58,259.26,259.41,70066.0,237.0351,237.0351,236.7429,236.8799,70066.0
2020-07-07 15:50:00,259.38,259.44,258.82,258.9,91613.0,236.8525,236.9073,236.3412,236.4142,91613.0
2020-07-07 15:55:00,258.9,259.28,258.78,259.11,111322.0,236.4142,236.7612,236.3046,236.606,111322.0
2020-07-08 09:30:00,259.69,260.1,259.29,260.08,126140.0,237.1356,237.51,236.7703,237.4917,126140.0
2020-07-08 09:35:00,260.07,260.14,259.66,260.08,62967.0,237.4826,237.5465,237.1082,237.4917,62967.0
2020-07-08 09:40:00,260.12,260.2,260.01,260.2,37509.0,237.5282,237.6013,237.4278,237.6013,37509.0
2020-07-08 09:45:00,260.26,260.8,260.18,260.79,44363.0,237.6561,238.1492,237.583,238.1401,44363.0
2020-07-08 09:50:00,260.8,261.07,260.74,261.02,64360.0,238.1492,238.3957,238.0944,238.3501,64360.0
2020-07-08 09:55:00,261.04,261.17,260.87,261.04,14961.0,238.3683,238.4871,238.2131,238.3683,14961.0
2020-07-08 10:00:00,261.11,261.13,260.79,261.0,43111.0,238.4323,238.4505,238.1401,238.3318,43111.0
2020-07-08 10:05:00,260.99,261.08,260.8,260.85,16814.0,238.3227,238.4049,238.1492,238.1948,16814.0
2020-07-08 10:10:00,260.85,261.19,260.78,260.78,33992.0,238.1948,238.5053,238.1309,238.1309,33992.0
2020-07-08 10:15:00,260.77,260.77,260.48,260.57,18489.0,238.1218,238.1218,237.857,237.9392,18489.0
2020-07-08 10:20:00,260.57,260.63,260.42,260.46,13497.0,237.9392,237.9939,237.8022,237.8387,13497.0
2020-07-08 10:25:00,260.45,260.52,260.11,260.18,17958.0,237.8296,237.8935,237.5191,237.583,17958.0
2020-07-08 10:30:00,260.15,260.48,260.09,260.29,22690.0,237.5556,237.857,237.5008,237.6835,22690.0
2020-07-08 10:35:00,260.29,260.44,260.11,260.44,17481.0,237.6835,237.8205,237.5191,237.8205,17481.0
2020-07-08 10:40:00,260.47,260.59,260.07,260.14,19766.0,237.8478,237.9574,237.4826,237.5465,19766.0
2020-07-08 10:45:00,260.17,260.17,259.93,260.14,25544.0,237.5739,237.5739,237.3547,237.5465,25544.0
2020-07-08 10:50:00,260.06,260.28,260.06,260.17,17399.0,237.4735,237.6743,237.4735,237.5739,17399.0
2020-07-08 10:55:00,260.19,260.22,260.0,260.15,14840.0,237.5922,237.6196,237.4187,237.5556,14840.0
2020-07-08 11:00:00,260.22,260.24,259.43,259.45,26472.0,237.6196,237.6378,236.8982,236.9164,26472.0
2020-07-08 11:05:00,259.53,259.56,259.0,259.11,85328.0,236.9895,237.0169,236.5055,236.606,85328.0
2020-07-08 11:10:00,259.18,259.48,259.18,259.47,12964.0,236.6699,236.9438,236.6699,236.9347,12964.0
2020-07-08 11:15:00,259.5,259.5,258.67,258.69,54089.0,236.9621,236.9621,236.2042,236.2224,54089.0
2020-07-08 11:20:00,258.71,258.85,258.26,258.55,42765.0,236.2407,236.3685,235.8298,236.0946,42765.0
2020-07-08 11:25:00,258.56,258.84,258.25,258.76,24675.0,236.1037,236.3594,235.8207,236.2864,24675.0
2020-07-08 11:30:00,258.78,259.14,258.76,259.03,49676.0,236.3046,236.6334,236.2864,236.5329,49676.0
2020-07-08 11:35:00,258.99,259.13,258.88,259.09,14594.0,236.4964,236.6242,236.3959,236.5877,14594.0
2020-07-08 11:40:00,259.03,259.19,258.94,259.19,27864.0,236.5329,236.679,236.4507,236.679,27864.0
2020-07-08 11:45:00,259.23,259.43,259.0,259.12,21952.0,236.7155,236.8982,236.5055,236.6151,21952.0
2020-07-08 11:50:00,259.15,259.37,258.96,259.31,15867.0,236.6425,236.8434,236.469,236.7886,15867.0
2020-07-08 11:55:00,259.3,259.3,259.02,259.09,15685.0,236.7795,236.7795,236.5238,236.5877,15685.0
2020-07-08 12:00:00,259.18,259.22,258.97,259.1,16927.0,236.6699,236.7064,236.4781,236.5968,16927.0
2020-07-08 12:05:00,259.09,259.31,259.08,259.12,10081.0,236.5877,236.7886,236.5786,236.6151,10081.0
2020-07-08 12:10:00,259.16,259.38,259.16,259.26,8526.0,236.6516,236.8525,236.6516,236.7429,8526.0
2020-07-08 12:15:00,259.24,259.64,259.1,259.62,20071.0,236.7247,237.0899,236.5968,237.0717,20071.0
2020-07-08 12:20:00,259.64,259.64,259.46,259.49,5950.0,237.0899,237.0899,236.9256,236.953,5950.0
2020-07-08 12:25:00,259.56,259.6,259.5,259.53,4782.0,237.0169,237.0534,236.9621,236.9895,4782.0
2020-07-08 12:30:00,259.55,259.64,259.38,259.4,8895.0,237.0077,237.0899,236.8525,236.8708,8895.0
2020-07-08 12:35:00,259.38,259.39,259.28,259.32,11320.0,236.8525,236.8616,236.7612,236.7977,11320.0
2020-07-08 12:40:00,259.31,259.37,259.0,259.04,11026.0,236.7886,236.8434,236.5055,236.542,11026.0
2020-07-08 12:45:00,259.08,259.27,259.08,259.17,6090.0,236.5786,236.7521,236.5786,236.6608,6090.0
2020-07-08 12:50:00,259.2,259.22,259.02,259.1,4822.0,236.6881,236.7064,236.5238,236.5968,4822.0
2020-07-08 12:55:00,259.15,259.5,259.14,259.5,10834.0,236.6425,236.9621,236.6334,236.9621,10834.0
2020-07-08 13:00:00,259.47,259.55,259.41,259.41,8250.0,236.9347,237.0077,236.8799,236.8799,8250.0
2020-07-08 13:05:00,259.52,259.52,259.41,259.46,4000.0,236.9804,236.9804,236.8799,236.9256,4000.0
2020-07-08 13:10:00,259.46,259.48,259.21,259.25,16569.0,236.9256,236.9438,236.6973,236.7338,16569.0
2020-07-08 13:15:00,259.24,259.24,258.9,258.9,15317.0,236.7247,236.7247,236.4142,236.4142,15317.0
2020-07-08 13:20:00,258.9,259.01,258.62,258.62,17890.0,236.4142,236.5146,236.1585,236.1585,17890.0
2020-07-08 13:25:00,258.68,258.69,258.34,258.65,28972.0,236.2133,236.2224,235.9028,236.1859,28972.0
2020-07-08 13:30:00,258.62,258.94,258.62,258.87,10242.0,236.1585,236.4507,236.1585,236.3868,10242.0
2020-07-08 13:35:00,258.89,259.04,258.85,259.04,18552.0,236.4051,236.542,236.3685,236.542,18552.0
2020-07-08 13:40:00,259.03,259.06,258.93,258.93,3872.0,236.5329,236.5603,236.4416,236.4416,3872.0
2020-07-08 13:45:00,258.97,259.09,258.86,258.94,5045.0,236.4781,236.5877,236.3777,236.4507,5045.0
2020-07-08 13:50:00,258.92,259.12,258.8,258.83,20836.0,236.4325,236.6151,236.3229,236.3503,20836.0
2020-07-08 13:55:00,258.87,258.97,258.64,258.78,13847.0,236.3868,236.4781,236.1768,236.3046,13847.0
2020-07-08 14:00:00,258.77,259.26,258.7,258.79,25510.0,236.2955,236.7429,236.2316,236.3138,25510.0
2020-07-08 14:05:00,258.87,259.03,258.75,258.98,10617.0,236.3868,236.5329,236.2772,236.4873,10617.0
2020-07-08 14:10:00,259.0,259.2,259.0,259.13,9275.0,236.5055,236.6881,236.5055,236.6242,9275.0
2020-07-08 14:15:00,259.18,259.32,259.13,259.32,12684.0,236.6699,236.7977,236.6242,236.7977,12684.0
2020-07-08 14:20:00,259.31,259.63,259.17,259.4,22582.0,236.7886,237.0808,236.6608,236.8708,22582.0
2020-07-08 14:25:00,259.37,259.44,259.32,259.41,7231.0,236.8434,236.9073,236.7977,236.8799,7231.0
2020-07-08 14:30:00,259.41,259.45,259.2,259.25,5988.0,236.8799,236.9164,236.6881,236.7338,5988.0
2020-07-08 14:35:00,259.12,259.34,259.1,259.34,6360.0,236.6151,236.816,236.5968,236.816,6360.0
2020-07-08 14:40:00,259.35,259.35,258.92,258.96,12162.0,236.8251,236.8251,236.4325,236.469,12162.0
2020-07-08 14:45:00,258.99,259.19,258.96,259.19,9296.0,236.4964,236.679,236.469,236.679,9296.0
2020-07-08 14:50:00,259.16,259.35,259.0,259.01,10033.0,236.6516,236.8251,236.5055,236.5146,10033.0
2020-07-08 14:55:00,259.09,259.72,259.08,259.57,35711.0,236.5877,237.163,236.5786,237.026,35711.0
2020-07-08 15:00:00,259.6,259.76,259.53,259.61,17789.0,237.0534,237.1995,236.9895,237.0625,17789.0
2020-07-08 15:05:00,259.63,259.88,259.6,259.83,53688.0,237.0808,237.3091,237.0534,237.2634,53688.0
2020-07-08 15:10:00,259.85,260.24,259.85,260.23,42089.0,237.2817,237.6378,237.2817,237.6287,42089.0
2020-07-08 15:15:00,260.23,260.24,260.12,260.23,18789.0,237.6287,237.6378,237.5282,237.6287,18789.0
2020-07-08 15:20:00,260.25,260.72,260.23,260.69,36709.0,237.647,238.0761,237.6287,238.0487,36709.0
2020-07-08 15:25:00,260.66,260.82,260.43,260.46,41224.0,238.0213,238.1674,237.8113,237.8387,41224.0
2020-07-08 15:30:00,260.47,260.73,260.47,260.6,15780.0,237.8478,238.0853,237.8478,237.9666,15780.0
2020-07-08 15:35:00,260.62,260.92,260.38,260.45,43397.0,237.9848,238.2588,237.7657,237.8296,43397.0
2020-07-08 15:40:00,260.49,260.63,260.39,260.55,22251.0,237.8661,237.9939,237.7748,237.9209,22251.0
2020-07-08 15:45:00,260.55,260.65,260.36,260.53,31773.0,237.9209,238.0122,237.7474,237.9026,31773.0
2020-07-08 15:50:00,260.57,260.86,260.24,260.86,53254.0,237.9392,238.204,237.6378,238.204,53254.0
2020-07-08 15:55:00,260.84,260.86,260.59,260.81,242150.0,238.1857,238.204,237.9574,238.1583,242150.0
2020-07-09 09:30:00,260.85,261.19,260.51,260.63,164139.0,238.1948,238.5053,237.8844,237.9939,164139.0
2020-07-09 09:35:00,260.66,260.68,259.85,259.94,74449.0,238.0213,238.0396,237.2817,237.3639,74449.0
2020-07-09 09:40:00,259.95,260.06,259.77,259.78,68882.0,237.373,237.4735,237.2086,237.2178,68882.0
2020-07-09 09:45:00,259.75,259.8,259.4,259.61,38350.0,237.1904,237.236,236.8708,237.0625,38350.0
2020-07-09 09:50:00,259.6,259.87,259.43,259.81,43951.0,237.0534,237.3,236.8982,237.2452,43951.0
2020-07-09 09:55:00,259.81,259.96,259.78,259.93,18670.0,237.2452,237.3821,237.2178,237.3547,18670.0
2020-07-09 10:00:00,259.92,260.17,259.92,260.01,25530.0,237.3456,237.5739,237.3456,237.4278,25530.0
2020-07-09 10:05:00,260.01,260.03,259.83,259.86,17331.0,237.4278,237.4461,237.2634,237.2908,17331.0
2020-07-09 10:10:00,259.87,259.87,259.34,259.49,38251.0,237.3,237.3,236.816,236.953,38251.0
2020-07-09 10:15:00,259.46,259.46,258.66,258.75,60826.0,236.9256,236.9256,236.195,236.2772,60826.0
2020-07-09 10:20:00,258.75,259.23,258.57,259.05,32789.0,236.2772,236.7155,236.1129,236.5512,32789.0
2020-07-09 10:25:00,259.03,259.21,258.92,259.0,15735.0,236.5329,236.6973,236.4325,236.5055,15735.0
2020-07-09 10:30:00,258.97,259.16,258.77,258.87,36019.0,236.4781,236.6516,236.2955,236.3868,36019.0
2020-07-09 10:35:00,258.9,258.99,258.04,258.12,51063.0,236.4142,236.4964,235.6289,235.7019,51063.0
2020-07-09 10:40:00,258.14,258.14,257.2,257.24,62907.0,235.7202,235.7202,234.8618,234.8984,62907.0
2020-07-09 10:45:00,257.27,257.67,257.1,257.16,49088.0,234.9258,235.291,234.7705,234.8253,49088.0
2020-07-09 10:50:00,257.12,257.55,256.95,257.26,57376.0,234.7888,235.1815,234.6336,234.9166,57376.0
2020-07-09 10:55:00,257.2,257.22,256.26,256.45,79807.0,234.8618,234.8801,234.0035,234.177,79807.0
2020-07-09 11:00:00,256.4,256.64,255.7,255.91,50108.0,234.1313,234.3505,233.4921,233.6839,50108.0
2020-07-09 11:05:00,255.79,256.78,255.6,256.75,86239.0,233.5743,234.4783,233.4008,234.4509,86239.0
2020-07-09 11:10:00,256.73,256.85,256.55,256.71,49729.0,234.4327,234.5422,234.2683,234.4144,49729.0
2020-07-09 11:15:00,256.68,256.77,255.38,255.38,63563.0,234.387,234.4692,233.1999,233.1999,63563.0
2020-07-09 11:20:00,255.4,256.1,255.38,255.83,98581.0,233.2182,233.8574,233.1999,233.6108,98581.0
2020-07-09 11:25:00,255.91,256.28,255.35,256.21,125148.0,233.6839,234.0218,233.1725,233.9578,125148.0
2020-07-09 11:30:00,256.12,256.38,255.9,256.19,40007.0,233.8756,234.1131,233.6748,233.9396,40007.0
2020-07-09 11:35:00,256.2,256.54,256.11,256.21,33265.0,233.9487,234.2592,233.8665,233.9578,33265.0
2020-07-09 11:40:00,256.32,256.32,255.46,255.74,56264.0,234.0583,234.0583,233.273,233.5287,56264.0
2020-07-09 11:45:00,255.66,256.41,255.66,256.28,52235.0,233.4556,234.1405,233.4556,234.0218,52235.0
2020-07-09 11:50:00,256.26,256.67,256.1,256.63,33039.0,234.0035,234.3779,233.8574,234.3414,33039.0
2020-07-09 11:55:00,256.65,256.69,256.41,256.52,25052.0,234.3596,234.3961,234.1405,234.2409,25052.0
2020-07-09 12:00:00,256.54,257.32,256.47,257.21,36920.0,234.2592,234.9714,234.1953,234.871,36920.0
2020-07-09 12:05:00,257.21,257.52,257.2,257.29,66557.0,234.871,235.1541,234.8618,234.944,66557.0
2020-07-09 12:10:00,257.31,257.39,256.96,256.98,18734.0,234.9623,235.0353,234.6427,234.661,18734.0
2020-07-09 12:15:00,256.98,257.24,256.94,257.14,16398.0,234.661,234.8984,234.6244,234.8071,16398.0
2020-07-09 12:20:00,257.11,257.37,256.96,257.3,9231.0,234.7797,235.0171,234.6427,234.9532,9231.0
2020-07-09 12:25:00,257.27,257.34,256.97,257.05,20632.0,234.9258,234.9897,234.6518,234.7249,20632.0
2020-07-09 12:30:00,257.0,257.11,256.83,257.06,10548.0,234.6792,234.7797,234.524,234.734,10548.0
2020-07-09 12:35:00,256.92,257.25,256.92,256.93,15025.0,234.6062,234.9075,234.6062,234.6153,15025.0
2020-07-09 12:40:00,257.02,257.25,256.91,257.01,16310.0,234.6975,234.9075,234.597,234.6884,16310.0
2020-07-09 12:45:00,256.99,257.43,256.98,257.27,18063.0,234.6701,235.0719,234.661,234.9258,18063.0
2020-07-09 12:50:00,257.27,257.31,257.05,257.14,23638.0,234.9258,234.9623,234.7249,234.8071,23638.0
2020-07-09 12:55:00,257.14,257.33,257.02,257.3,15437.0,234.8071,234.9806,234.6975,234.9532,15437.0
2020-07-09 13:00:00,257.29,257.66,257.09,257.49,60497.0,234.944,235.2819,234.7614,235.1267,60497.0
2020-07-09 13:05:00,257.5,257.72,257.44,257.63,13578.0,235.1358,235.3367,235.081,235.2545,13578.0
2020-07-09 13:10:00,257.69,257.83,257.56,257.69,13784.0,235.3093,235.4371,235.1906,235.3093,13784.0
2020-07-09 13:15:00,257.71,257.93,257.71,257.89,16104.0,235.3276,235.5284,235.3276,235.4919,16104.0
2020-07-09 13:20:00,257.73,257.73,257.44,257.5,23586.0,235.3458,235.3458,235.081,235.1358,23586.0
2020-07-09 13:25:00,257.5,257.59,257.41,257.54,28986.0,235.1358,235.218,235.0536,235.1723,28986.0
2020-07-09 13:30:00,257.53,257.65,257.45,257.6,15830.0,235.1632,235.2728,235.0901,235.2271,15830.0
2020-07-09 13:35:00,257.54,257.68,257.51,257.63,8382.0,235.1723,235.3002,235.1449,235.2545,8382.0
2020-07-09 13:40:00,257.64,257.95,257.33,257.37,31782.0,235.2636,235.5467,234.9806,235.0171,31782.0
2020-07-09 13:45:00,257.34,257.38,257.26,257.32,18891.0,234.9897,235.0262,234.9166,234.9714,18891.0
2020-07-09 13:50:00,257.3,257.32,257.1,257.19,6998.0,234.9532,234.9714,234.7705,234.8527,6998.0
2020-07-09 13:55:00,257.2,257.2,256.91,257.01,12884.0,234.8618,234.8618,234.597,234.6884,12884.0
2020-07-09 14:00:00,256.9,257.19,256.86,257.08,30552.0,234.5879,234.8527,234.5514,234.7523,30552.0
2020-07-09 14:05:00,257.11,257.48,257.05,257.36,43235.0,234.7797,235.1175,234.7249,235.008,43235.0
2020-07-09 14:10:00,257.4,257.43,257.31,257.31,13395.0,235.0445,235.0719,234.9623,234.9623,13395.0
2020-07-09 14:15:00,257.4,257.93,257.4,257.84,34734.0,235.0445,235.5284,235.0445,235.4463,34734.0
2020-07-09 14:20:00,257.85,257.85,257.54,257.58,28745.0,235.4554,235.4554,235.1723,235.2088,28745.0
2020-07-09 14:25:00,257.59,257.77,257.59,257.72,20804.0,235.218,235.3823,235.218,235.3367,20804.0
2020-07-09 14:30:00,257.75,257.75,257.54,257.55,16226.0,235.3641,235.3641,235.1723,235.1815,16226.0
2020-07-09 14:35:00,257.5,257.66,257.47,257.54,20817.0,235.1358,235.2819,235.1084,235.1723,20817.0
2020-07-09 14:40:00,257.52,257.68,257.43,257.47,18268.0,235.1541,235.3002,235.0719,235.1084,18268.0
2020-07-09 14:45:00,257.45,257.68,257.42,257.62,21127.0,235.0901,235.3002,235.0627,235.2454,21127.0
2020-07-09 14:50:00,257.58,257.64,257.47,257.5,8767.0,235.2088,235.2636,235.1084,235.1358,8767.0
2020-07-09 14:55:00,257.51,257.83,257.51,257.79,30081.0,235.1449,235.4371,235.1449,235.4006,30081.0
2020-07-09 15:00:00,257.79,258.01,257.73,257.86,64246.0,235.4006,235.6015,235.3458,235.4645,64246.0
2020-07-09 15:05:00,257.86,257.89,257.71,257.83,10005.0,235.4645,235.4919,235.3276,235.4371,10005.0
2020-07-09 15:10:00,257.77,258.09,257.63,258.09,63834.0,235.3823,235.6746,235.2545,235.6746,63834.0
2020-07-09 15:15:00,258.14,258.31,257.75,257.8,58851.0,235.7202,235.8754,235.3641,235.4097,58851.0
2020-07-09 15:20:00,257.77,257.79,257.22,257.33,28920.0,235.3823,235.4006,234.8801,234.9806,28920.0
2020-07-09 15:25:00,257.37,257.44,256.88,256.9,40578.0,235.0171,235.081,234.5696,234.5879,40578.0
2020-07-09 15:30:00,256.87,257.02,256.45,256.65,67066.0,234.5605,234.6975,234.177,234.3596,67066.0
2020-07-09 15:35:00,256.65,256.75,256.27,256.64,62875.0,234.3596,234.4509,234.0126,234.3505,62875.0
2020-07-09 15:40:00,256.65,256.91,256.35,256.85,49072.0,234.3596,234.597,234.0857,234.5422,49072.0
2020-07-09 15:45:00,256.82,257.82,256.79,257.47,93448.0,234.5149,235.428,234.4875,235.1084,93448.0
2020-07-09 15:50:00,257.47,257.47,257.04,257.24,88067.0,235.1084,235.1084,234.7157,234.8984,88067.0
2020-07-09 15:55:00,257.23,257.26,256.84,257.26,100091.0,234.8892,234.9166,234.5331,234.9166,100091.0
2020-07-10 09:30:00,257.2,257.62,256.7,256.79,94001.0,234.8618,235.2454,234.4053,234.4875,94001.0
2020-07-10 09:35:00,256.71,257.86,256.46,257.86,65219.0,234.4144,235.4645,234.1861,235.4645,65219.0
2020-07-10 09:40:00,257.8,258.42,257.79,258.33,80153.0,235.4097,235.9759,235.4006,235.8937,80153.0
2020-07-10 09:45:00,258.34,258.56,258.02,258.03,39931.0,235.9028,236.1037,235.6106,235.6198,39931.0
2020-07-10 09:50:00,258.06,258.13,257.31,257.31,62193.0,235.6472,235.7111,234.9623,234.9623,62193.0
2020-07-10 09:55:00,257.38,257.6,257.14,257.56,15954.0,235.0262,235.2271,234.8071,235.1906,15954.0
2020-07-10 10:00:00,257.43,257.44,256.61,256.68,38084.0,235.0719,235.081,234.3231,234.387,38084.0
2020-07-10 10:05:00,256.77,257.33,256.74,257.2,38488.0,234.4692,234.9806,234.4418,234.8618,38488.0
2020-07-10 10:10:00,257.21,258.01,257.21,257.98,32778.0,234.871,235.6015,234.871,235.5741,32778.0
2020-07-10 10:15:00,257.99,258.17,257.66,257.71,35019.0,235.5832,235.7476,235.2819,235.3276,35019.0
2020-07-10 10:20:00,257.64,257.84,257.42,257.48,10679.0,235.2636,235.4463,235.0627,235.1175,10679.0
2020-07-10 10:25:00,257.47,258.14,257.42,257.97,47712.0,235.1084,235.7202,235.0627,235.565,47712.0
2020-07-10 10:30:00,258.0,258.43,257.85,258.3,23357.0,235.5924,235.985,235.4554,235.8663,23357.0
2020-07-10 10:35:00,258.35,258.5,258.21,258.29,65298.0,235.912,236.0489,235.7841,235.8572,65298.0
2020-07-10 10:40:00,258.4,259.21,258.38,259.14,108501.0,235.9576,236.6973,235.9394,236.6334,108501.0
2020-07-10 10:45:00,259.15,259.19,258.8,258.9,70784.0,236.6425,236.679,236.3229,236.4142,70784.0
2020-07-10 10:50:00,258.94,258.98,258.58,258.78,38450.0,236.4507,236.4873,236.122,236.3046,38450.0
2020-07-10 10:55:00,258.79,258.97,258.55,258.77,35709.0,236.3138,236.4781,236.0946,236.2955,35709.0
2020-07-10 11:00:00,258.77,258.83,258.28,258.37,27639.0,236.2955,236.3503,235.8481,235.9302,27639.0
2020-07-10 11:05:00,258.38,258.85,258.37,258.85,13841.0,235.9394,236.3685,235.9302,236.3685,13841.0
2020-07-10 11:10:00,258.89,259.0,258.76,258.8,17452.0,236.4051,236.5055,236.2864,236.3229,17452.0
2020-07-10 11:15:00,258.84,259.02,258.8,258.9,19735.0,236.3594,236.5238,236.3229,236.4142,19735.0
2020-07-10 11:20:00,259.03,259.09,258.76,259.08,9255.0,236.5329,236.5877,236.2864,236.5786,9255.0
2020-07-10 11:25:00,259.03,259.08,258.79,258.92,7563.0,236.5329,236.5786,236.3138,236.4325,7563.0
2020-07-10 11:30:00,258.84,259.01,258.48,258.61,15658.0,236.3594,236.5146,236.0307,236.1494,15658.0
2020-07-10 11:35:00,258.69,259.03,258.68,258.96,7434.0,236.2224,236.5329,236.2133,236.469,7434.0
2020-07-10 11:40:00,259.0,259.39,259.0,259.38,38083.0,236.5055,236.8616,236.5055,236.8525,38083.0
2020-07-10 11:45:00,259.37,259.37,259.09,259.22,18699.0,236.8434,236.8434,236.5877,236.7064,18699.0
2020-07-10 11:50:00,259.21,259.32,259.2,259.3,11314.0,236.6973,236.7977,236.6881,236.7795,11314.0
2020-07-10 11:55:00,259.32,259.51,259.19,259.38,46693.0,236.7977,236.9712,236.679,236.8525,46693.0
2020-07-10 12:00:00,259.43,259.55,259.26,259.44,28645.0,236.8982,237.0077,236.7429,236.9073,28645.0
2020-07-10 12:05:00,259.45,259.76,259.44,259.66,39507.0,236.9164,237.1995,236.9073,237.1082,39507.0
2020-07-10 12:10:00,259.64,259.74,259.56,259.62,19898.0,237.0899,237.1812,237.0169,237.0717,19898.0
2020-07-10 12:15:00,259.65,259.65,259.12,259.21,75653.0,237.0991,237.0991,236.6151,236.6973,75653.0
2020-07-10 12:20:00,259.2,259.26,258.87,258.96,20638.0,236.6881,236.7429,236.3868,236.469,20638.0
2020-07-10 12:25:00,259.0,259.07,258.77,258.77,49193.0,236.5055,236.5694,236.2955,236.2955,49193.0
2020-07-10 12:30:00,258.77,258.9,258.73,258.76,14166.0,236.2955,236.4142,236.259,236.2864,14166.0
2020-07-10 12:35:00,258.76,258.95,258.75,258.75,13213.0,236.2864,236.4599,236.2772,236.2772,13213.0
2020-07-10 12:40:00,258.79,259.09,258.5,259.08,46906.0,236.3138,236.5877,236.0489,236.5786,46906.0
2020-07-10 12:45:00,259.02,259.21,259.02,259.17,9997.0,236.5238,236.6973,236.5238,236.6608,9997.0
2020-07-10 12:50:00,259.15,259.34,259.14,259.34,10267.0,236.6425,236.816,236.6334,236.816,10267.0
2020-07-10 12:55:00,259.36,259.5,259.36,259.4,28128.0,236.8343,236.9621,236.8343,236.8708,28128.0
2020-07-10 13:00:00,259.35,259.41,259.23,259.37,17515.0,236.8251,236.8799,236.7155,236.8434,17515.0
2020-07-10 13:05:00,259.36,259.44,259.34,259.38,14212.0,236.8343,236.9073,236.816,236.8525,14212.0
2020-07-10 13:10:00,259.37,259.38,259.07,259.14,25019.0,236.8434,236.8525,236.5694,236.6334,25019.0
2020-07-10 13:15:00,259.14,259.21,258.95,259.0,7971.0,236.6334,236.6973,236.4599,236.5055,7971.0
2020-07-10 13:20:00,259.02,259.26,258.93,259.15,13638.0,236.5238,236.7429,236.4416,236.6425,13638.0
2020-07-10 13:25:00,259.12,259.24,259.03,259.24,17712.0,236.6151,236.7247,236.5329,236.7247,17712.0
2020-07-10 13:30:00,259.25,259.33,259.18,259.22,6174.0,236.7338,236.8069,236.6699,236.7064,6174.0
2020-07-10 13:35:00,259.27,259.5,259.25,259.41,5365.0,236.7521,236.9621,236.7338,236.8799,5365.0
2020-07-10 13:40:00,259.5,259.72,259.49,259.69,31811.0,236.9621,237.163,236.953,237.1356,31811.0
2020-07-10 13:45:00,259.73,259.91,259.65,259.89,14592.0,237.1721,237.3365,237.0991,237.3182,14592.0
2020-07-10 13:50:00,259.9,260.1,259.88,260.04,48391.0,237.3274,237.51,237.3091,237.4552,48391.0
2020-07-10 13:55:00,260.05,260.1,259.95,260.02,17680.0,237.4643,237.51,237.373,237.4369,17680.0
2020-07-10 14:00:00,260.01,260.14,259.99,260.09,19659.0,237.4278,237.5465,237.4095,237.5008,19659.0
2020-07-10 14:05:00,260.1,260.2,260.08,260.12,24908.0,237.51,237.6013,237.4917,237.5282,24908.0
2020-07-10 14:10:00,260.1,260.17,259.89,259.96,9610.0,237.51,237.5739,237.3182,237.3821,9610.0
2020-07-10 14:15:00,259.95,260.07,259.87,259.96,53014.0,237.373,237.4826,237.3,237.3821,53014.0
2020-07-10 14:20:00,259.96,259.96,259.77,259.94,11440.0,237.3821,237.3821,237.2086,237.3639,11440.0
2020-07-10 14:25:00,259.92,260.02,259.91,260.01,7029.0,237.3456,237.4369,237.3365,237.4278,7029.0
2020-07-10 14:30:00,260.02,260.29,260.0,260.28,16057.0,237.4369,237.6835,237.4187,237.6743,16057.0
2020-07-10 14:35:00,260.33,260.34,260.18,260.3,7940.0,237.72,237.7291,237.583,237.6926,7940.0
2020-07-10 14:40:00,260.3,260.36,260.24,260.35,10827.0,237.6926,237.7474,237.6378,237.7383,10827.0
2020-07-10 14:45:00,260.33,260.44,260.26,260.34,12040.0,237.72,237.8205,237.6561,237.7291,12040.0
2020-07-10 14:50:00,260.34,260.41,260.26,260.3,4913.0,237.7291,237.7931,237.6561,237.6926,4913.0
2020-07-10 14:55:00,260.29,260.39,260.17,260.25,12791.0,237.6835,237.7748,237.5739,237.647,12791.0
2020-07-10 15:00:00,260.23,260.25,259.9,260.23,35425.0,237.6287,237.647,237.3274,237.6287,35425.0
2020-07-10 15:05:00,260.19,260.29,259.94,260.18,46806.0,237.5922,237.6835,237.3639,237.583,46806.0
2020-07-10 15:10:00,260.18,260.55,260.14,260.51,22902.0,237.583,237.9209,237.5465,237.8844,22902.0
2020-07-10 15:15:00,260.48,260.74,260.45,260.73,34245.0,237.857,238.0944,237.8296,238.0853,34245.0
2020-07-10 15:20:00,260.71,260.8,260.62,260.74,26035.0,238.067,238.1492,237.9848,238.0944,26035.0
2020-07-10 15:25:00,260.75,260.8,260.62,260.69,25809.0,238.1035,238.1492,237.9848,238.0487,25809.0
2020-07-10 15:30:00,260.72,260.94,260.54,260.93,27211.0,238.0761,238.277,237.9118,238.2679,27211.0
2020-07-10 15:35:00,260.92,261.03,260.48,260.77,62908.0,238.2588,238.3592,237.857,238.1218,62908.0
2020-07-10 15:40:00,260.79,260.83,260.44,260.49,33319.0,238.1401,238.1766,237.8205,237.8661,33319.0
2020-07-10 15:45:00,260.52,260.96,260.52,260.96,41680.0,237.8935,238.2953,237.8935,238.2953,41680.0
2020-07-10 15:50:00,261.0,261.13,260.87,261.08,95624.0,238.3318,238.4505,238.2131,238.4049,95624.0
2020-07-10 15:55:00,261.05,261.16,260.84,260.87,148737.0,238.3775,238.4779,238.1857,238.2131,148737.0
2020-07-13 09:30:00,263.06,263.47,263.04,263.15,138101.0,240.2129,240.5873,240.1946,240.2951,138101.0
2020-07-13 09:35:00,263.18,263.34,262.55,262.78,85427.0,240.3225,240.4686,239.7472,239.9572,85427.0
2020-07-13 09:40:00,262.8,263.25,262.73,262.79,48109.0,239.9755,240.3864,239.9116,239.9664,48109.0
2020-07-13 09:45:00,262.83,263.14,262.57,263.05,40816.0,240.0029,240.286,239.7655,240.2038,40816.0
2020-07-13 09:50:00,263.09,263.37,262.93,263.1,22692.0,240.2403,240.496,240.0942,240.2494,22692.0
2020-07-13 09:55:00,263.02,263.31,262.64,262.64,20995.0,240.1764,240.4412,239.8294,239.8294,20995.0
2020-07-13 10:00:00,262.74,262.97,262.45,262.76,34209.0,239.9207,240.1307,239.6559,239.939,34209.0
2020-07-13 10:05:00,262.79,263.43,262.74,263.43,28917.0,239.9664,240.5508,239.9207,240.5508,28917.0
2020-07-13 10:10:00,263.46,263.84,263.4,263.72,40324.0,240.5782,240.9252,240.5234,240.8156,40324.0
2020-07-13 10:15:00,263.79,263.93,263.74,263.88,22653.0,240.8795,241.0073,240.8338,240.9617,22653.0
2020-07-13 10:20:00,263.9,264.11,263.87,264.04,20618.0,240.9799,241.1717,240.9526,241.1078,20618.0
2020-07-13 10:25:00,264.03,264.28,264.02,264.25,36765.0,241.0987,241.3269,241.0895,241.2995,36765.0
2020-07-13 10:30:00,264.27,264.57,264.26,264.4,52301.0,241.3178,241.5918,241.3087,241.4365,52301.0
2020-07-13 10:35:00,264.42,264.42,263.97,264.06,30581.0,241.4548,241.4548,241.0439,241.1261,30581.0
2020-07-13 10:40:00,264.11,264.34,263.99,264.06,19630.0,241.1717,241.3817,241.0621,241.1261,19630.0
2020-07-13 10:45:00,264.06,264.5,263.81,264.42,21814.0,241.1261,241.5278,240.8978,241.4548,21814.0
2020-07-13 10:50:00,264.49,264.49,264.22,264.41,16065.0,241.5187,241.5187,241.2722,241.4457,16065.0
2020-07-13 10:55:00,264.35,264.84,264.33,264.79,41818.0,241.3909,241.8383,241.3726,241.7926,41818.0
2020-07-13 11:00:00,264.8,265.13,264.67,265.07,85966.0,241.8018,242.1031,241.6831,242.0483,85966.0
2020-07-13 11:05:00,265.06,265.2,264.96,265.06,16991.0,242.0392,242.167,241.9479,242.0392,16991.0
2020-07-13 11:10:00,265.08,265.08,264.85,264.99,13797.0,242.0575,242.0575,241.8474,241.9753,13797.0
2020-07-13 11:15:00,264.95,265.04,264.77,265.01,9677.0,241.9388,242.0209,241.7744,241.9935,9677.0
2020-07-13 11:20:00,265.03,265.25,264.91,265.21,26722.0,242.0118,242.2127,241.9022,242.1762,26722.0
2020-07-13 11:25:00,265.23,265.39,265.21,265.31,21230.0,242.1944,242.3405,242.1762,242.2675,21230.0
2020-07-13 11:30:00,265.32,265.39,264.98,264.99,15656.0,242.2766,242.3405,241.9661,241.9753,15656.0
2020-07-13 11:35:00,265.0,265.14,264.8,264.98,18484.0,241.9844,242.1123,241.8018,241.9661,18484.0
2020-07-13 11:40:00,265.03,265.08,264.92,264.97,10650.0,242.0118,242.0575,241.9114,241.957,10650.0
2020-07-13 11:45:00,265.0,265.02,264.61,264.83,29673.0,241.9844,242.0027,241.6283,241.8292,29673.0
2020-07-13 11:50:00,264.84,264.95,264.7,264.95,14460.0,241.8383,241.9388,241.7105,241.9388,14460.0
2020-07-13 11:55:00,264.93,264.94,264.83,264.84,10092.0,241.9205,241.9296,241.8292,241.8383,10092.0
2020-07-13 12:00:00,264.86,265.07,264.79,265.05,21594.0,241.8566,242.0483,241.7926,242.0301,21594.0
2020-07-13 12:05:00,265.1,265.13,264.92,265.01,28871.0,242.0757,242.1031,241.9114,241.9935,28871.0
2020-07-13 12:10:00,265.02,265.02,264.7,264.8,22516.0,242.0027,242.0027,241.7105,241.8018,22516.0
2020-07-13 12:15:00,264.78,264.91,264.72,264.86,8492.0,241.7835,241.9022,241.7287,241.8566,8492.0
2020-07-13 12:20:00,264.89,265.17,264.82,265.14,21194.0,241.884,242.1396,241.82,242.1123,21194.0
2020-07-13 12:25:00,265.15,265.17,265.03,265.08,10164.0,242.1214,242.1396,242.0118,242.0575,10164.0
2020-07-13 12:30:00,265.07,265.31,265.06,265.23,10508.0,242.0483,242.2675,242.0392,242.1944,10508.0
2020-07-13 12:35:00,265.2,265.5,265.08,265.47,15657.0,242.167,242.441,242.0575,242.4136,15657.0
2020-07-13 12:40:00,265.45,265.58,265.4,265.56,33413.0,242.3953,242.514,242.3497,242.4958,33413.0
2020-07-13 12:45:00,265.58,265.58,265.37,265.48,19113.0,242.514,242.514,242.3223,242.4227,19113.0
2020-07-13 12:50:00,265.51,265.66,265.44,265.48,11852.0,242.4501,242.5871,242.3862,242.4227,11852.0
2020-07-13 12:55:00,265.5,265.68,265.48,265.68,23424.0,242.441,242.6054,242.4227,242.6054,23424.0
2020-07-13 13:00:00,265.7,265.77,265.44,265.46,23068.0,242.6236,242.6875,242.3862,242.4045,23068.0
2020-07-13 13:05:00,265.55,265.64,265.49,265.64,2588.0,242.4866,242.5688,242.4319,242.5688,2588.0
2020-07-13 13:10:00,265.65,265.76,265.55,265.71,13032.0,242.578,242.6784,242.4866,242.6327,13032.0
2020-07-13 13:15:00,265.8,266.16,265.8,266.05,25648.0,242.7149,243.0437,242.7149,242.9432,25648.0
2020-07-13 13:20:00,266.09,266.3,266.04,266.09,31417.0,242.9797,243.1715,242.9341,242.9797,31417.0
2020-07-13 13:25:00,266.1,266.13,265.97,266.06,28941.0,242.9889,243.0163,242.8702,242.9523,28941.0
2020-07-13 13:30:00,266.07,266.28,266.07,266.22,37559.0,242.9615,243.1532,242.9615,243.0985,37559.0
2020-07-13 13:35:00,266.22,266.46,266.18,266.3,40169.0,243.0985,243.3176,243.0619,243.1715,40169.0
2020-07-13 13:40:00,266.3,266.41,266.22,266.41,17374.0,243.1715,243.2719,243.0985,243.2719,17374.0
2020-07-13 13:45:00,266.44,266.52,266.26,266.26,25553.0,243.2993,243.3724,243.135,243.135,25553.0
2020-07-13 13:50:00,266.28,266.39,266.21,266.26,18813.0,243.1532,243.2537,243.0893,243.135,18813.0
2020-07-13 13:55:00,266.27,266.32,266.15,266.16,37081.0,243.1441,243.1898,243.0345,243.0437,37081.0
2020-07-13 14:00:00,266.17,266.3,265.8,265.85,53074.0,243.0528,243.1715,242.7149,242.7606,53074.0
2020-07-13 14:05:00,265.83,265.97,265.14,265.29,100879.0,242.7423,242.8702,242.1123,242.2492,100879.0
2020-07-13 14:10:00,265.27,265.55,264.94,265.19,39173.0,242.231,242.4866,241.9296,242.1579,39173.0
2020-07-13 14:15:00,265.29,265.49,265.2,265.44,35450.0,242.2492,242.4319,242.167,242.3862,35450.0
2020-07-13 14:20:00,265.4,265.57,265.01,265.15,72953.0,242.3497,242.5049,241.9935,242.1214,72953.0
2020-07-13 14:25:00,265.17,265.24,264.85,265.03,38027.0,242.1396,242.2036,241.8474,242.0118,38027.0
2020-07-13 14:30:00,264.98,265.05,264.45,264.71,93989.0,241.9661,242.0301,241.4822,241.7196,93989.0
2020-07-13 14:35:00,264.67,264.79,264.39,264.78,49115.0,241.6831,241.7926,241.4274,241.7835,49115.0
2020-07-13 14:40:00,264.77,265.0,264.73,264.87,349104.0,241.7744,241.9844,241.7379,241.8657,349104.0
2020-07-13 14:45:00,264.91,265.34,264.75,265.21,18210.0,241.9022,242.2949,241.7561,242.1762,18210.0
2020-07-13 14:50:00,265.18,265.48,265.08,265.44,51094.0,242.1488,242.4227,242.0575,242.3862,51094.0
2020-07-13 14:55:00,265.41,265.47,265.14,265.36,40509.0,242.3588,242.4136,242.1123,242.3131,40509.0
2020-07-13 15:00:00,265.43,265.43,264.58,264.62,83133.0,242.3771,242.3771,241.6009,241.6374,83133.0
2020-07-13 15:05:00,264.58,264.74,263.54,263.67,65634.0,241.6009,241.747,240.6512,240.7699,65634.0
2020-07-13 15:10:00,263.65,264.03,263.59,263.7,36780.0,240.7517,241.0987,240.6969,240.7973,36780.0
2020-07-13 15:15:00,263.67,263.95,263.5,263.65,54325.0,240.7699,241.0256,240.6147,240.7517,54325.0
2020-07-13 15:20:00,263.65,263.87,263.4,263.4,98478.0,240.7517,240.9526,240.5234,240.5234,98478.0
2020-07-13 15:25:00,263.35,263.52,263.02,263.02,102103.0,240.4777,240.6329,240.1764,240.1764,102103.0
2020-07-13 15:30:00,263.02,263.19,261.76,261.8,431794.0,240.1764,240.3316,239.0258,239.0623,431794.0
2020-07-13 15:35:00,261.84,262.2,261.55,261.64,99613.0,239.0989,239.4276,238.834,238.9162,99613.0
2020-07-13 15:40:00,261.65,262.63,261.56,262.2,130374.0,238.9254,239.8202,238.8432,239.4276,130374.0
2020-07-13 15:45:00,262.22,262.25,261.04,261.11,109851.0,239.4459,239.4733,238.3683,238.4323,109851.0
2020-07-13 15:50:00,261.08,261.29,260.58,260.61,116164.0,238.4049,238.5966,237.9483,237.9757,116164.0
2020-07-13 15:55:00,260.62,261.44,260.62,261.12,308299.0,237.9848,238.7336,237.9848,238.4414,308299.0
2020-07-14 09:30:00,260.6,261.35,260.1,260.82,173771.0,237.9666,238.6514,237.51,238.1674,173771.0
2020-07-14 09:35:00,260.88,261.38,260.2,261.3,143121.0,238.2222,238.6788,237.6013,238.6058,143121.0
2020-07-14 09:40:00,261.27,261.83,260.99,261.69,54084.0,238.5784,239.0897,238.3227,238.9619,54084.0
2020-07-14 09:45:00,261.64,261.73,261.1,261.16,74173.0,238.9162,238.9984,238.4231,238.4779,74173.0
2020-07-14 09:50:00,261.12,261.29,260.24,260.88,115453.0,238.4414,238.5966,237.6378,238.2222,115453.0
2020-07-14 09:55:00,260.85,262.07,260.61,261.99,93842.0,238.1948,239.3089,237.9757,239.2358,93842.0
2020-07-14 10:00:00,261.96,262.14,261.54,261.6,54157.0,239.2084,239.3728,238.8249,238.8797,54157.0
2020-07-14 10:05:00,261.61,261.84,261.14,261.23,58991.0,238.8888,239.0989,238.4597,238.5418,58991.0
2020-07-14 10:10:00,261.17,261.75,261.08,261.26,69844.0,238.4871,239.0167,238.4049,238.5692,69844.0
2020-07-14 10:15:00,261.22,261.9,261.22,261.52,44191.0,238.5327,239.1536,238.5327,238.8067,44191.0
2020-07-14 10:20:00,261.44,262.24,261.33,261.88,38904.0,238.7336,239.4641,238.6332,239.1354,38904.0
2020-07-14 10:25:00,261.89,262.38,261.64,262.34,30092.0,239.1445,239.592,238.9162,239.5554,30092.0
2020-07-14 10:30:00,262.35,263.31,262.35,263.31,108884.0,239.5646,240.4412,239.5646,240.4412,108884.0
2020-07-14 10:35:00,263.29,263.3,262.65,262.68,72752.0,240.4229,240.4321,239.8385,239.8659,72752.0
2020-07-14 10:40:00,262.75,263.48,262.73,263.28,72863.0,239.9298,240.5964,239.9116,240.4138,72863.0
2020-07-14 10:45:00,263.29,263.45,262.88,263.1,44628.0,240.4229,240.569,240.0485,240.2494,44628.0
2020-07-14 10:50:00,263.03,263.57,262.85,263.57,52671.0,240.1855,240.6786,240.0211,240.6786,52671.0
2020-07-14 10:55:00,263.5,263.5,262.74,262.85,46726.0,240.6147,240.6147,239.9207,240.0211,46726.0
2020-07-14 11:00:00,262.92,263.54,262.5,263.01,78047.0,240.0851,240.6512,239.7015,240.1672,78047.0
2020-07-14 11:05:00,262.98,263.5,262.53,263.17,72614.0,240.1398,240.6147,239.7289,240.3133,72614.0
2020-07-14 11:10:00,263.16,263.57,262.89,263.09,47465.0,240.3042,240.6786,240.0577,240.2403,47465.0
2020-07-14 11:15:00,263.09,263.44,262.79,263.29,28279.0,240.2403,240.5599,239.9664,240.4229,28279.0
2020-07-14 11:20:00,263.28,263.55,263.05,263.31,34726.0,240.4138,240.6603,240.2038,240.4412,34726.0
2020-07-14 11:25:00,263.35,263.53,263.19,263.25,36159.0,240.4777,240.6421,240.3316,240.3864,36159.0
2020-07-14 11:30:00,263.21,264.1,263.13,263.84,90415.0,240.3499,241.1626,240.2768,240.9252,90415.0
2020-07-14 11:35:00,263.82,263.92,263.63,263.72,27106.0,240.9069,240.9982,240.7334,240.8156,27106.0
2020-07-14 11:40:00,263.68,264.22,263.63,264.16,35002.0,240.7791,241.2722,240.7334,241.2174,35002.0
2020-07-14 11:45:00,264.19,264.41,263.83,264.09,32490.0,241.2448,241.4457,240.916,241.1534,32490.0
2020-07-14 11:50:00,264.07,264.2,263.82,263.85,22182.0,241.1352,241.2539,240.9069,240.9343,22182.0
2020-07-14 11:55:00,263.85,264.04,263.73,264.0,30355.0,240.9343,241.1078,240.8247,241.0713,30355.0
2020-07-14 12:00:00,264.05,264.1,263.84,264.01,24225.0,241.1169,241.1626,240.9252,241.0804,24225.0
2020-07-14 12:05:00,264.05,264.06,263.27,263.39,49178.0,241.1169,241.1261,240.4047,240.5142,49178.0
2020-07-14 12:10:00,263.37,263.6,263.34,263.5,18227.0,240.496,240.706,240.4686,240.6147,18227.0
2020-07-14 12:15:00,263.51,264.06,263.41,263.94,33343.0,240.6238,241.1261,240.5325,241.0165,33343.0
2020-07-14 12:20:00,263.95,264.25,263.91,264.0,23087.0,241.0256,241.2995,240.9891,241.0713,23087.0
2020-07-14 12:25:00,264.07,264.07,263.68,263.78,23102.0,241.1352,241.1352,240.7791,240.8704,23102.0
2020-07-14 12:30:00,263.81,264.0,263.68,263.78,22781.0,240.8978,241.0713,240.7791,240.8704,22781.0
2020-07-14 12:35:00,263.78,264.0,263.77,263.89,11027.0,240.8704,241.0713,240.8612,240.9708,11027.0
2020-07-14 12:40:00,263.93,264.0,263.55,263.63,25826.0,241.0073,241.0713,240.6603,240.7334,25826.0
2020-07-14 12:45:00,263.67,264.11,263.67,264.04,21727.0,240.7699,241.1717,240.7699,241.1078,21727.0
2020-07-14 12:50:00,264.06,264.06,263.67,263.71,34964.0,241.1261,241.1261,240.7699,240.8064,34964.0
2020-07-14 12:55:00,263.73,263.79,263.38,263.53,28648.0,240.8247,240.8795,240.5051,240.6421,28648.0
2020-07-14 13:00:00,263.57,263.63,263.15,263.22,35297.0,240.6786,240.7334,240.2951,240.359,35297.0
2020-07-14 13:05:00,263.21,263.4,262.92,262.93,22276.0,240.3499,240.5234,240.0851,240.0942,22276.0
2020-07-14 13:10:00,262.92,263.31,262.87,263.22,33704.0,240.0851,240.4412,240.0394,240.359,33704.0
2020-07-14 13:15:00,263.24,263.32,263.15,263.29,19772.0,240.3773,240.4503,240.2951,240.4229,19772.0
2020-07-14 13:20:00,263.22,263.63,263.22,263.51,25435.0,240.359,240.7334,240.359,240.6238,25435.0
2020-07-14 13:25:00,263.56,263.73,263.54,263.63,17891.0,240.6695,240.8247,240.6512,240.7334,17891.0
2020-07-14 13:30:00,263.57,263.91,263.5,263.91,14979.0,240.6786,240.9891,240.6147,240.9891,14979.0
2020-07-14 13:35:00,263.87,264.28,263.87,264.27,30658.0,240.9526,241.3269,240.9526,241.3178,30658.0
2020-07-14 13:40:00,264.26,264.52,264.18,264.45,45358.0,241.3087,241.5461,241.2356,241.4822,45358.0
2020-07-14 13:45:00,264.41,264.63,264.36,264.51,27695.0,241.4457,241.6465,241.4,241.537,27695.0
2020-07-14 13:50:00,264.48,264.71,264.44,264.59,25368.0,241.5096,241.7196,241.473,241.61,25368.0
2020-07-14 13:55:00,264.59,264.7,263.71,264.27,107897.0,241.61,241.7105,240.8064,241.3178,107897.0
2020-07-14 14:00:00,264.23,264.94,263.9,264.82,58849.0,241.2813,241.9296,240.9799,241.82,58849.0
2020-07-14 14:05:00,264.78,264.81,264.33,264.55,24752.0,241.7835,241.8109,241.3726,241.5735,24752.0
2020-07-14 14:10:00,264.59,264.65,264.43,264.65,12539.0,241.61,241.6648,241.4639,241.6648,12539.0
2020-07-14 14:15:00,264.65,265.1,264.57,265.05,47242.0,241.6648,242.0757,241.5918,242.0301,47242.0
2020-07-14 14:20:00,265.02,265.32,264.91,265.18,37308.0,242.0027,242.2766,241.9022,242.1488,37308.0
2020-07-14 14:25:00,265.2,265.23,264.92,265.06,43353.0,242.167,242.1944,241.9114,242.0392,43353.0
2020-07-14 14:30:00,265.11,265.32,265.06,265.09,24290.0,242.0849,242.2766,242.0392,242.0666,24290.0
2020-07-14 14:35:00,265.15,265.28,264.81,264.86,44748.0,242.1214,242.2401,241.8109,241.8566,44748.0
2020-07-14 14:40:00,264.92,265.03,264.8,264.98,16760.0,241.9114,242.0118,241.8018,241.9661,16760.0
2020-07-14 14:45:00,264.96,265.28,264.54,264.65,40026.0,241.9479,242.2401,241.5644,241.6648,40026.0
2020-07-14 14:50:00,264.65,265.07,264.64,265.07,16489.0,241.6648,242.0483,241.6557,242.0483,16489.0
2020-07-14 14:55:00,265.03,265.55,264.9,265.47,49487.0,242.0118,242.4866,241.8931,242.4136,49487.0
2020-07-14 15:00:00,265.45,265.66,264.77,264.79,90884.0,242.3953,242.5871,241.7744,241.7926,90884.0
2020-07-14 15:05:00,264.85,265.18,264.75,264.9,44775.0,241.8474,242.1488,241.7561,241.8931,44775.0
2020-07-14 15:10:00,264.94,265.22,264.72,264.89,22767.0,241.9296,242.1853,241.7287,241.884,22767.0
2020-07-14 15:15:00,264.81,264.9,264.48,264.77,56468.0,241.8109,241.8931,241.5096,241.7744,56468.0
2020-07-14 15:20:00,264.79,265.43,264.75,265.33,53813.0,241.7926,242.3771,241.7561,242.2857,53813.0
2020-07-14 15:25:00,265.36,265.68,265.36,265.59,32656.0,242.3131,242.6054,242.3131,242.5232,32656.0
2020-07-14 15:30:00,265.62,265.92,265.54,265.73,104908.0,242.5506,242.8245,242.4775,242.651,104908.0
2020-07-14 15:35:00,265.73,265.92,265.51,265.88,146263.0,242.651,242.8245,242.4501,242.788,146263.0
2020-07-14 15:40:00,265.87,266.14,265.82,266.0,252589.0,242.7788,243.0254,242.7332,242.8976,252589.0
2020-07-14 15:45:00,266.0,266.66,265.95,266.58,298047.0,242.8976,243.5002,242.8519,243.4272,298047.0
2020-07-14 15:50:00,266.57,267.05,266.56,266.9,211895.0,243.4181,243.8564,243.4089,243.7194,211895.0
2020-07-14 15:55:00,266.88,266.93,266.52,266.54,438130.0,243.7011,243.7468,243.3724,243.3907,438130.0
2020-07-15 09:30:00,270.24,270.49,269.79,270.06,534420.0,246.7693,246.9976,246.3584,246.6049,534420.0
2020-07-15 09:35:00,270.09,270.54,269.07,269.31,104010.0,246.6323,247.0433,245.7009,245.9201,104010.0
2020-07-15 09:40:00,269.39,269.92,269.38,269.88,110747.0,245.9931,246.4771,245.984,246.4406,110747.0
2020-07-15 09:45:00,269.9,270.26,269.79,269.97,89630.0,246.4588,246.7876,246.3584,246.5228,89630.0
2020-07-15 09:50:00,269.99,270.08,269.3,269.81,46647.0,246.541,246.6232,245.9109,246.3767,46647.0
2020-07-15 09:55:00,269.83,270.04,269.5,269.72,39113.0,246.3949,246.5867,246.0936,246.2945,39113.0
2020-07-15 10:00:00,269.8,269.95,268.8,268.96,65063.0,246.3675,246.5045,245.4544,245.6005,65063.0
2020-07-15 10:05:00,269.0,269.43,268.91,269.19,38481.0,245.637,246.0297,245.5548,245.8105,38481.0
2020-07-15 10:10:00,269.17,269.3,268.78,269.08,67157.0,245.7922,245.9109,245.4361,245.7101,67157.0
2020-07-15 10:15:00,269.08,269.66,268.91,269.57,38652.0,245.7101,246.2397,245.5548,246.1575,38652.0
2020-07-15 10:20:00,269.6,269.83,269.46,269.56,40086.0,246.1849,246.3949,246.0571,246.1484,40086.0
2020-07-15 10:25:00,269.63,269.91,269.51,269.91,46251.0,246.2123,246.468,246.1027,246.468,46251.0
2020-07-15 10:30:00,269.91,270.13,269.82,270.04,55777.0,246.468,246.6689,246.3858,246.5867,55777.0
2020-07-15 10:35:00,270.08,270.4,270.07,270.25,77820.0,246.6232,246.9154,246.6141,246.7784,77820.0
2020-07-15 10:40:00,270.25,270.51,270.2,270.33,79440.0,246.7784,247.0159,246.7328,246.8515,79440.0
2020-07-15 10:45:00,270.33,270.41,269.95,270.02,47701.0,246.8515,246.9245,246.5045,246.5684,47701.0
2020-07-15 10:50:00,270.1,270.24,269.88,269.95,43463.0,246.6415,246.7693,246.4406,246.5045,43463.0
2020-07-15 10:55:00,269.86,270.09,269.75,269.86,43002.0,246.4223,246.6323,246.3219,246.4223,43002.0
2020-07-15 11:00:00,269.86,270.04,269.01,269.06,44408.0,246.4223,246.5867,245.6461,245.6918,44408.0
2020-07-15 11:05:00,269.09,269.28,268.63,269.02,81628.0,245.7192,245.8927,245.2991,245.6553,81628.0
2020-07-15 11:10:00,268.98,269.2,268.82,269.2,34429.0,245.6187,245.8196,245.4726,245.8196,34429.0
2020-07-15 11:15:00,269.14,269.19,268.58,268.87,28471.0,245.7648,245.8105,245.2535,245.5183,28471.0
2020-07-15 11:20:00,268.82,268.93,268.13,268.32,72841.0,245.4726,245.5731,244.8426,245.0161,72841.0
2020-07-15 11:25:00,268.29,269.14,268.26,269.01,39845.0,244.9887,245.7648,244.9613,245.6461,39845.0
2020-07-15 11:30:00,269.09,269.17,268.82,268.82,22896.0,245.7192,245.7922,245.4726,245.4726,22896.0
2020-07-15 11:35:00,268.82,268.92,268.2,268.24,20742.0,245.4726,245.564,244.9065,244.943,20742.0
2020-07-15 11:40:00,268.17,268.41,267.91,268.26,100324.0,244.8791,245.0982,244.6417,244.9613,100324.0
2020-07-15 11:45:00,268.17,268.33,267.61,267.8,58893.0,244.8791,245.0252,244.3677,244.5412,58893.0
2020-07-15 11:50:00,267.77,268.2,267.77,268.2,51814.0,244.5138,244.9065,244.5138,244.9065,51814.0
2020-07-15 11:55:00,268.16,268.28,267.4,267.4,47196.0,244.87,244.9795,244.176,244.176,47196.0
2020-07-15 12:00:00,267.38,267.57,267.1,267.28,80696.0,244.1577,244.3312,243.902,244.0664,80696.0
2020-07-15 12:05:00,267.27,267.73,267.27,267.54,34888.0,244.0573,244.4773,244.0573,244.3038,34888.0
2020-07-15 12:10:00,267.5,267.53,267.05,267.53,26989.0,244.2673,244.2947,243.8564,244.2947,26989.0
2020-07-15 12:15:00,267.57,267.99,267.51,267.95,34395.0,244.3312,244.7147,244.2764,244.6782,34395.0
2020-07-15 12:20:00,267.96,268.13,267.84,267.88,46028.0,244.6873,244.8426,244.5778,244.6143,46028.0
2020-07-15 12:25:00,267.98,268.16,267.8,268.11,22692.0,244.7056,244.87,244.5412,244.8243,22692.0
2020-07-15 12:30:00,268.01,268.09,267.48,267.66,51711.0,244.733,244.806,244.249,244.4134,51711.0
2020-07-15 12:35:00,267.65,267.96,267.37,267.44,22565.0,244.4043,244.6873,244.1486,244.2125,22565.0
2020-07-15 12:40:00,267.48,267.83,267.37,267.75,31620.0,244.249,244.5686,244.1486,244.4956,31620.0
2020-07-15 12:45:00,267.78,268.22,267.68,268.14,48524.0,244.523,244.9247,244.4316,244.8517,48524.0
2020-07-15 12:50:00,268.12,268.3,268.1,268.17,18346.0,244.8334,244.9978,244.8152,244.8791,18346.0
2020-07-15 12:55:00,268.19,268.27,268.08,268.24,22024.0,244.8974,244.9704,244.7969,244.943,22024.0
2020-07-15 13:00:00,268.21,268.38,267.98,268.19,23057.0,244.9156,245.0709,244.7056,244.8974,23057.0
2020-07-15 13:05:00,268.19,268.69,268.09,268.63,38644.0,244.8974,245.3539,244.806,245.2991,38644.0
2020-07-15 13:10:00,268.68,268.75,268.19,268.28,46477.0,245.3448,245.4087,244.8974,244.9795,46477.0
2020-07-15 13:15:00,268.28,268.46,268.25,268.39,25439.0,244.9795,245.1439,244.9521,245.08,25439.0
2020-07-15 13:20:00,268.5,268.58,268.43,268.43,137246.0,245.1804,245.2535,245.1165,245.1165,137246.0
2020-07-15 13:25:00,268.43,268.48,268.14,268.37,20160.0,245.1165,245.1622,244.8517,245.0617,20160.0
2020-07-15 13:30:00,268.35,268.59,268.32,268.58,6883.0,245.0435,245.2626,245.0161,245.2535,6883.0
2020-07-15 13:35:00,268.51,268.79,268.5,268.61,31274.0,245.1896,245.4452,245.1804,245.2809,31274.0
2020-07-15 13:40:00,268.58,268.68,268.53,268.61,10521.0,245.2535,245.3448,245.2078,245.2809,10521.0
2020-07-15 13:45:00,268.61,268.7,268.38,268.38,23557.0,245.2809,245.3631,245.0709,245.0709,23557.0
2020-07-15 13:50:00,268.41,268.6,268.23,268.28,32630.0,245.0982,245.2717,244.9339,244.9795,32630.0
2020-07-15 13:55:00,268.31,268.37,268.06,268.29,35485.0,245.0069,245.0617,244.7786,244.9887,35485.0
2020-07-15 14:00:00,268.24,268.96,267.98,268.79,57363.0,244.943,245.6005,244.7056,245.4452,57363.0
2020-07-15 14:05:00,268.76,268.9,268.43,268.54,42052.0,245.4178,245.5457,245.1165,245.217,42052.0
2020-07-15 14:10:00,268.59,268.67,268.49,268.53,11315.0,245.2626,245.3357,245.1713,245.2078,11315.0
2020-07-15 14:15:00,268.54,268.69,268.24,268.43,21808.0,245.217,245.3539,244.943,245.1165,21808.0
2020-07-15 14:20:00,268.45,268.57,268.22,268.48,26798.0,245.1348,245.2444,244.9247,245.1622,26798.0
2020-07-15 14:25:00,268.4,268.7,268.24,268.66,15756.0,245.0891,245.3631,244.943,245.3265,15756.0
2020-07-15 14:30:00,268.63,268.83,268.59,268.69,10445.0,245.2991,245.4818,245.2626,245.3539,10445.0
2020-07-15 14:35:00,268.62,268.69,268.44,268.51,41573.0,245.29,245.3539,245.1256,245.1896,41573.0
2020-07-15 14:40:00,268.63,268.83,268.45,268.45,21615.0,245.2991,245.4818,245.1348,245.1348,21615.0
2020-07-15 14:45:00,268.46,268.63,268.38,268.59,17290.0,245.1439,245.2991,245.0709,245.2626,17290.0
2020-07-15 14:50:00,268.55,268.55,267.79,267.84,34104.0,245.2261,245.2261,244.5321,244.5778,34104.0
2020-07-15 14:55:00,267.82,268.08,267.64,267.64,24710.0,244.5595,244.7969,244.3951,244.3951,24710.0
2020-07-15 15:00:00,267.64,268.1,267.53,267.83,40105.0,244.3951,244.8152,244.2947,244.5686,40105.0
2020-07-15 15:05:00,267.79,267.8,267.42,267.75,27191.0,244.5321,244.5412,244.1942,244.4956,27191.0
2020-07-15 15:10:00,267.7,267.72,267.39,267.54,21294.0,244.4499,244.4682,244.1668,244.3038,21294.0
2020-07-15 15:15:00,267.54,267.92,267.17,267.9,61715.0,244.3038,244.6508,243.9659,244.6325,61715.0
2020-07-15 15:20:00,267.88,268.01,267.8,267.93,47575.0,244.6143,244.733,244.5412,244.6599,47575.0
2020-07-15 15:25:00,267.97,268.34,267.72,268.32,51436.0,244.6965,245.0343,244.4682,245.0161,51436.0
2020-07-15 15:30:00,268.3,268.79,268.29,268.76,77140.0,244.9978,245.4452,244.9887,245.4178,77140.0
2020-07-15 15:35:00,268.78,269.03,268.66,268.83,42966.0,245.4361,245.6644,245.3265,245.4818,42966.0
2020-07-15 15:40:00,268.78,268.99,268.54,268.94,46080.0,245.4361,245.6279,245.217,245.5822,46080.0
2020-07-15 15:45:00,268.95,269.57,268.93,269.47,74533.0,245.5913,246.1575,245.5731,246.0662,74533.0
2020-07-15 15:50:00,269.5,269.53,268.48,268.56,103266.0,246.0936,246.121,245.1622,245.2352,103266.0
2020-07-15 15:55:00,268.52,268.95,268.51,268.88,129776.0,245.1987,245.5913,245.1896,245.5274,129776.0
2020-07-16 09:30:00,267.17,267.44,266.69,267.03,116240.0,243.9659,244.2125,243.5276,243.8381,116240.0
2020-07-16 09:35:00,267.01,267.56,266.86,267.46,66955.0,243.8198,244.3221,243.6829,244.2308,66955.0
2020-07-16 09:40:00,267.46,267.75,267.12,267.69,42543.0,244.2308,244.4956,243.9203,244.4408,42543.0
2020-07-16 09:45:00,267.7,267.92,267.42,267.67,33698.0,244.4499,244.6508,244.1942,244.4225,33698.0
2020-07-16 09:50:00,267.65,268.3,267.55,268.19,54226.0,244.4043,244.9978,244.3129,244.8974,54226.0
2020-07-16 09:55:00,268.14,268.16,267.67,267.67,75403.0,244.8517,244.87,244.4225,244.4225,75403.0
2020-07-16 10:00:00,267.75,268.16,267.51,267.53,34602.0,244.4956,244.87,244.2764,244.2947,34602.0
2020-07-16 10:05:00,267.55,267.55,267.16,267.55,33872.0,244.3129,244.3129,243.9568,244.3129,33872.0
2020-07-16 10:10:00,267.57,268.11,267.54,268.08,24888.0,244.3312,244.8243,244.3038,244.7969,24888.0
2020-07-16 10:15:00,268.0,268.12,267.75,267.89,51413.0,244.7239,244.8334,244.4956,244.6234,51413.0
2020-07-16 10:20:00,267.88,268.3,267.81,268.11,17866.0,244.6143,244.9978,244.5504,244.8243,17866.0
2020-07-16 10:25:00,268.15,268.48,267.68,268.31,30876.0,244.8608,245.1622,244.4316,245.0069,30876.0
2020-07-16 10:30:00,268.33,268.39,268.08,268.33,18528.0,245.0252,245.08,244.7969,245.0252,18528.0
2020-07-16 10:35:00,268.38,268.61,268.14,268.61,14052.0,245.0709,245.2809,244.8517,245.2809,14052.0
2020-07-16 10:40:00,268.55,268.85,268.55,268.62,24675.0,245.2261,245.5,245.2261,245.29,24675.0
2020-07-16 10:45:00,268.65,268.86,268.61,268.75,29935.0,245.3174,245.5092,245.2809,245.4087,29935.0
2020-07-16 10:50:00,268.67,268.93,268.47,268.9,37462.0,245.3357,245.5731,245.153,245.5457,37462.0
2020-07-16 10:55:00,268.9,268.9,268.32,268.32,19171.0,245.5457,245.5457,245.0161,245.0161,19171.0
2020-07-16 11:00:00,268.29,268.44,268.03,268.09,14425.0,244.9887,245.1256,244.7513,244.806,14425.0
2020-07-16 11:05:00,268.16,268.23,267.75,267.97,28378.0,244.87,244.9339,244.4956,244.6965,28378.0
2020-07-16 11:10:00,267.92,268.24,267.87,268.07,21042.0,244.6508,244.943,244.6051,244.7878,21042.0
2020-07-16 11:15:00,268.1,268.13,267.82,268.05,16917.0,244.8152,244.8426,244.5595,244.7695,16917.0
2020-07-16 11:20:00,268.05,268.28,267.93,268.27,36613.0,244.7695,244.9795,244.6599,244.9704,36613.0
2020-07-16 11:25:00,268.17,268.42,268.15,268.21,17894.0,244.8791,245.1074,244.8608,244.9156,17894.0
2020-07-16 11:30:00,268.19,268.23,267.84,267.98,34745.0,244.8974,244.9339,244.5778,244.7056,34745.0
2020-07-16 11:35:00,267.99,268.04,267.65,267.75,30323.0,244.7147,244.7604,244.4043,244.4956,30323.0
2020-07-16 11:40:00,267.81,267.89,267.48,267.49,11779.0,244.5504,244.6234,244.249,244.2582,11779.0
2020-07-16 11:45:00,267.45,267.6,267.33,267.43,19326.0,244.2216,244.3586,244.112,244.2034,19326.0
2020-07-16 11:50:00,267.48,267.58,267.38,267.53,5541.0,244.249,244.3403,244.1577,244.2947,5541.0
2020-07-16 11:55:00,267.54,267.71,267.52,267.6,6584.0,244.3038,244.459,244.2855,244.3586,6584.0
2020-07-16 12:00:00,267.61,267.69,267.33,267.69,13305.0,244.3677,244.4408,244.112,244.4408,13305.0
2020-07-16 12:05:00,267.64,267.68,267.51,267.66,20214.0,244.3951,244.4316,244.2764,244.4134,20214.0
2020-07-16 12:10:00,267.65,267.67,267.32,267.39,12270.0,244.4043,244.4225,244.1029,244.1668,12270.0
2020-07-16 12:15:00,267.43,267.43,267.04,267.17,25763.0,244.2034,244.2034,243.8472,243.9659,25763.0
2020-07-16 12:20:00,267.13,267.28,267.01,267.28,5712.0,243.9294,244.0664,243.8198,244.0664,5712.0
2020-07-16 12:25:00,267.27,267.43,267.25,267.36,19333.0,244.0573,244.2034,244.039,244.1394,19333.0
2020-07-16 12:30:00,267.37,267.42,267.32,267.34,8708.0,244.1486,244.1942,244.1029,244.1212,8708.0
2020-07-16 12:35:00,267.38,267.43,267.24,267.31,8402.0,244.1577,244.2034,244.0299,244.0938,8402.0
2020-07-16 12:40:00,267.34,267.55,267.33,267.5,8157.0,244.1212,244.3129,244.112,244.2673,8157.0
2020-07-16 12:45:00,267.47,267.48,267.27,267.38,5953.0,244.2399,244.249,244.0573,244.1577,5953.0
2020-07-16 12:50:00,267.34,267.39,267.28,267.34,9697.0,244.1212,244.1668,244.0664,244.1212,9697.0
2020-07-16 12:55:00,267.32,267.32,266.89,266.99,23276.0,244.1029,244.1029,243.7103,243.8016,23276.0
2020-07-16 13:00:00,267.01,267.22,266.95,267.14,11791.0,243.8198,244.0116,243.765,243.9385,11791.0
2020-07-16 13:05:00,267.14,267.34,267.14,267.32,6716.0,243.9385,244.1212,243.9385,244.1029,6716.0
2020-07-16 13:10:00,267.31,267.6,267.27,267.59,25211.0,244.0938,244.3586,244.0573,244.3495,25211.0
2020-07-16 13:15:00,267.61,267.67,267.49,267.49,6885.0,244.3677,244.4225,244.2582,244.2582,6885.0
2020-07-16 13:20:00,267.49,267.54,267.42,267.47,7984.0,244.2582,244.3038,244.1942,244.2399,7984.0
2020-07-16 13:25:00,267.43,267.5,267.36,267.5,6946.0,244.2034,244.2673,244.1394,244.2673,6946.0
2020-07-16 13:30:00,267.53,267.53,267.23,267.27,14052.0,244.2947,244.2947,244.0207,244.0573,14052.0
2020-07-16 13:35:00,267.26,267.32,267.04,267.13,11820.0,244.0481,244.1029,243.8472,243.9294,11820.0
2020-07-16 13:40:00,267.2,267.31,267.04,267.2,17095.0,243.9933,244.0938,243.8472,243.9933,17095.0
2020-07-16 13:45:00,267.21,267.4,267.19,267.34,10496.0,244.0025,244.176,243.9842,244.1212,10496.0
2020-07-16 13:50:00,267.34,267.44,267.19,267.2,3210.0,244.1212,244.2125,243.9842,243.9933,3210.0
2020-07-16 13:55:00,267.2,267.2,266.8,266.87,23442.0,243.9933,243.9933,243.6281,243.692,23442.0
2020-07-16 14:00:00,266.88,267.11,266.85,266.98,15456.0,243.7011,243.9112,243.6737,243.7924,15456.0
2020-07-16 14:05:00,266.96,267.28,266.93,267.17,10969.0,243.7742,244.0664,243.7468,243.9659,10969.0
2020-07-16 14:10:00,267.23,267.3,267.05,267.22,7447.0,244.0207,244.0847,243.8564,244.0116,7447.0
2020-07-16 14:15:00,267.25,267.35,267.09,267.1,10091.0,244.039,244.1303,243.8929,243.902,10091.0
2020-07-16 14:20:00,267.12,267.29,267.1,267.27,7913.0,243.9203,244.0755,243.902,244.0573,7913.0
2020-07-16 14:25:00,267.26,267.26,267.13,267.16,3439.0,244.0481,244.0481,243.9294,243.9568,3439.0
2020-07-16 14:30:00,267.17,267.18,266.88,267.06,14833.0,243.9659,243.9751,243.7011,243.8655,14833.0
2020-07-16 14:35:00,266.98,267.02,266.82,266.85,12486.0,243.7924,243.829,243.6463,243.6737,12486.0
2020-07-16 14:40:00,266.85,267.08,266.81,266.82,22298.0,243.6737,243.8838,243.6372,243.6463,22298.0
2020-07-16 14:45:00,266.82,266.95,266.31,266.31,26907.0,243.6463,243.765,243.1806,243.1806,26907.0
2020-07-16 14:50:00,266.33,266.6,266.23,266.23,20706.0,243.1989,243.4454,243.1076,243.1076,20706.0
2020-07-16 14:55:00,266.25,266.46,266.02,266.18,40000.0,243.1258,243.3176,242.9158,243.0619,40000.0
2020-07-16 15:00:00,266.21,266.35,266.08,266.29,20363.0,243.0893,243.2172,242.9706,243.1624,20363.0
2020-07-16 15:05:00,266.18,266.5,266.18,266.43,16941.0,243.0619,243.3541,243.0619,243.2902,16941.0
2020-07-16 15:10:00,266.42,266.55,266.32,266.45,22971.0,243.2811,243.3998,243.1898,243.3085,22971.0
2020-07-16 15:15:00,266.42,266.82,266.4,266.78,22872.0,243.2811,243.6463,243.2628,243.6098,22872.0
2020-07-16 15:20:00,266.8,267.04,266.8,266.99,27607.0,243.6281,243.8472,243.6281,243.8016,27607.0
2020-07-16 15:25:00,267.0,267.44,266.91,267.43,33937.0,243.8107,244.2125,243.7285,244.2034,33937.0
2020-07-16 15:30:00,267.39,267.55,267.14,267.55,27949.0,244.1668,244.3129,243.9385,244.3129,27949.0
2020-07-16 15:35:00,267.51,267.81,267.4,267.7,42041.0,244.2764,244.5504,244.176,244.4499,42041.0
2020-07-16 15:40:00,267.65,267.74,267.41,267.44,50698.0,244.4043,244.4864,244.1851,244.2125,50698.0
2020-07-16 15:45:00,267.46,267.68,267.36,267.5,49872.0,244.2308,244.4316,244.1394,244.2673,49872.0
2020-07-16 15:50:00,267.47,267.53,267.15,267.45,39383.0,244.2399,244.2947,243.9477,244.2216,39383.0
2020-07-16 15:55:00,267.49,267.7,267.28,267.5,87779.0,244.2582,244.4499,244.0664,244.2673,87779.0
2020-07-17 09:30:00,267.98,268.07,267.33,267.4,110054.0,244.8994,244.9816,244.3054,244.3693,110054.0
2020-07-17 09:35:00,267.43,267.63,267.32,267.41,41703.0,244.3967,244.5795,244.2962,244.3785,41703.0
2020-07-17 09:40:00,267.38,267.74,267.17,267.64,54360.0,244.3511,244.68,244.1591,244.5887,54360.0
2020-07-17 09:45:00,267.63,267.81,267.52,267.72,41339.0,244.5795,244.744,244.479,244.6618,41339.0
2020-07-17 09:50:00,267.71,268.02,267.63,267.71,23759.0,244.6526,244.9359,244.5795,244.6526,23759.0
2020-07-17 09:55:00,267.65,267.66,267.35,267.59,16057.0,244.5978,244.6069,244.3236,244.543,16057.0
2020-07-17 10:00:00,267.55,267.78,267.06,267.15,70340.0,244.5064,244.7166,244.0586,244.1409,70340.0
2020-07-17 10:05:00,267.18,267.36,266.95,266.98,36431.0,244.1683,244.3328,243.9581,243.9855,36431.0
2020-07-17 10:10:00,266.96,267.25,266.85,267.17,23131.0,243.9672,244.2322,243.8667,244.1591,23131.0
2020-07-17 10:15:00,267.12,267.36,266.99,267.01,18810.0,244.1134,244.3328,243.9946,244.0129,18810.0
2020-07-17 10:20:00,267.04,267.07,266.49,266.6,24460.0,244.0403,244.0678,243.5377,243.6382,24460.0
2020-07-17 10:25:00,266.58,266.62,266.36,266.5,58374.0,243.62,243.6565,243.4189,243.5468,58374.0
2020-07-17 10:30:00,266.45,266.49,266.17,266.34,32360.0,243.5012,243.5377,243.2453,243.4006,32360.0
2020-07-17 10:35:00,266.35,266.75,266.35,266.72,19993.0,243.4098,243.7753,243.4098,243.7479,19993.0
2020-07-17 10:40:00,266.68,266.84,266.56,266.56,15005.0,243.7113,243.8576,243.6017,243.6017,15005.0
2020-07-17 10:45:00,266.6,266.76,266.47,266.75,11428.0,243.6382,243.7845,243.5194,243.7753,11428.0
2020-07-17 10:50:00,266.73,266.92,266.72,266.8,12855.0,243.757,243.9307,243.7479,243.821,12855.0
2020-07-17 10:55:00,266.81,267.15,266.81,267.13,22893.0,243.8301,244.1409,243.8301,244.1226,22893.0
2020-07-17 11:00:00,267.17,267.45,267.13,267.18,25906.0,244.1591,244.415,244.1226,244.1683,25906.0
2020-07-17 11:05:00,267.2,267.26,267.0,267.2,13924.0,244.1866,244.2414,244.0038,244.1866,13924.0
2020-07-17 11:10:00,267.22,267.22,266.99,267.08,9333.0,244.2048,244.2048,243.9946,244.0769,9333.0
2020-07-17 11:15:00,267.07,267.19,266.83,266.87,9978.0,244.0678,244.1774,243.8484,243.885,9978.0
2020-07-17 11:20:00,266.88,267.02,266.84,266.93,9574.0,243.8941,244.0221,243.8576,243.9398,9574.0
2020-07-17 11:25:00,266.92,267.02,266.8,266.91,10980.0,243.9307,244.0221,243.821,243.9215,10980.0
2020-07-17 11:30:00,266.93,267.01,266.83,266.87,10038.0,243.9398,244.0129,243.8484,243.885,10038.0
2020-07-17 11:35:00,266.85,266.99,266.79,266.92,10373.0,243.8667,243.9946,243.8119,243.9307,10373.0
2020-07-17 11:40:00,266.93,266.99,266.76,266.9,15278.0,243.9398,243.9946,243.7845,243.9124,15278.0
2020-07-17 11:45:00,266.92,266.93,266.6,266.71,12101.0,243.9307,243.9398,243.6382,243.7388,12101.0
2020-07-17 11:50:00,266.65,267.03,266.62,267.02,17693.0,243.6839,244.0312,243.6565,244.0221,17693.0
2020-07-17 11:55:00,267.01,267.17,266.97,267.03,19551.0,244.0129,244.1591,243.9764,244.0312,19551.0
2020-07-17 12:00:00,267.07,267.14,267.0,267.13,13365.0,244.0678,244.1317,244.0038,244.1226,13365.0
2020-07-17 12:05:00,267.13,267.27,267.1,267.19,21518.0,244.1226,244.2505,244.0952,244.1774,21518.0
2020-07-17 12:10:00,267.19,267.19,267.06,267.08,17971.0,244.1774,244.1774,244.0586,244.0769,17971.0
2020-07-17 12:15:00,267.06,267.21,267.05,267.11,11326.0,244.0586,244.1957,244.0495,244.1043,11326.0
2020-07-17 12:20:00,267.13,267.3,267.11,267.26,14325.0,244.1226,244.2779,244.1043,244.2414,14325.0
2020-07-17 12:25:00,267.29,267.3,267.13,267.13,15829.0,244.2688,244.2779,244.1226,244.1226,15829.0
2020-07-17 12:30:00,267.14,267.17,267.07,267.12,12058.0,244.1317,244.1591,244.0678,244.1134,12058.0
2020-07-17 12:35:00,267.16,267.23,267.04,267.06,15468.0,244.15,244.214,244.0403,244.0586,15468.0
2020-07-17 12:40:00,267.04,267.04,266.88,266.88,8743.0,244.0403,244.0403,243.8941,243.8941,8743.0
2020-07-17 12:45:00,266.92,267.07,266.91,267.0,10063.0,243.9307,244.0678,243.9215,244.0038,10063.0
2020-07-17 12:50:00,266.99,267.01,266.9,266.97,7697.0,243.9946,244.0129,243.9124,243.9764,7697.0
2020-07-17 12:55:00,266.96,266.96,266.76,266.81,8801.0,243.9672,243.9672,243.7845,243.8301,8801.0
2020-07-17 13:00:00,266.82,266.89,266.76,266.83,9658.0,243.8393,243.9033,243.7845,243.8484,9658.0
2020-07-17 13:05:00,266.86,266.97,266.85,266.93,11658.0,243.8758,243.9764,243.8667,243.9398,11658.0
2020-07-17 13:10:00,266.92,267.04,266.92,266.97,9712.0,243.9307,244.0403,243.9307,243.9764,9712.0
2020-07-17 13:15:00,266.96,267.02,266.61,266.79,63743.0,243.9672,244.0221,243.6474,243.8119,63743.0
2020-07-17 13:20:00,266.75,267.07,266.72,267.05,15713.0,243.7753,244.0678,243.7479,244.0495,15713.0
2020-07-17 13:25:00,267.04,267.09,266.92,267.02,8617.0,244.0403,244.086,243.9307,244.0221,8617.0
2020-07-17 13:30:00,267.04,267.04,266.74,266.78,14063.0,244.0403,244.0403,243.7662,243.8027,14063.0
2020-07-17 13:35:00,266.84,266.84,266.71,266.76,8613.0,243.8576,243.8576,243.7388,243.7845,8613.0
2020-07-17 13:40:00,266.81,266.98,266.81,266.97,5447.0,243.8301,243.9855,243.8301,243.9764,5447.0
2020-07-17 13:45:00,267.0,267.0,266.88,266.94,8137.0,244.0038,244.0038,243.8941,243.9489,8137.0
2020-07-17 13:50:00,266.92,266.96,266.74,266.85,31291.0,243.9307,243.9672,243.7662,243.8667,31291.0
2020-07-17 13:55:00,266.84,266.88,266.76,266.86,12045.0,243.8576,243.8941,243.7845,243.8758,12045.0
2020-07-17 14:00:00,266.8,267.02,266.78,266.98,19307.0,243.821,244.0221,243.8027,243.9855,19307.0
2020-07-17 14:05:00,266.96,267.11,266.91,267.07,10239.0,243.9672,244.1043,243.9215,244.0678,10239.0
2020-07-17 14:10:00,267.06,267.22,267.04,267.16,24583.0,244.0586,244.2048,244.0403,244.15,24583.0
2020-07-17 14:15:00,267.16,267.28,267.16,267.28,10186.0,244.15,244.2597,244.15,244.2597,10186.0
2020-07-17 14:20:00,267.27,267.3,267.08,267.09,15494.0,244.2505,244.2779,244.0769,244.086,15494.0
2020-07-17 14:25:00,267.11,267.14,267.06,267.07,11556.0,244.1043,244.1317,244.0586,244.0678,11556.0
2020-07-17 14:30:00,267.08,267.09,266.94,266.94,8712.0,244.0769,244.086,243.9489,243.9489,8712.0
2020-07-17 14:35:00,266.93,266.99,266.86,266.96,15233.0,243.9398,243.9946,243.8758,243.9672,15233.0
2020-07-17 14:40:00,266.97,267.03,266.89,266.92,17602.0,243.9764,244.0312,243.9033,243.9307,17602.0
2020-07-17 14:45:00,266.94,266.99,266.8,266.88,9697.0,243.9489,243.9946,243.821,243.8941,9697.0
2020-07-17 14:50:00,266.89,267.09,266.89,267.01,10514.0,243.9033,244.086,243.9033,244.0129,10514.0
2020-07-17 14:55:00,267.02,267.07,266.92,266.93,15234.0,244.0221,244.0678,243.9307,243.9398,15234.0
2020-07-17 15:00:00,266.92,267.03,266.76,266.86,30497.0,243.9307,244.0312,243.7845,243.8758,30497.0
2020-07-17 15:05:00,266.86,267.17,266.78,266.87,18702.0,243.8758,244.1591,243.8027,243.885,18702.0
2020-07-17 15:10:00,266.88,266.91,266.64,266.64,14583.0,243.8941,243.9215,243.6748,243.6748,14583.0
2020-07-17 15:15:00,266.61,266.77,266.5,266.7,31454.0,243.6474,243.7936,243.5468,243.7296,31454.0
2020-07-17 15:20:00,266.69,266.92,266.65,266.86,20700.0,243.7205,243.9307,243.6839,243.8758,20700.0
2020-07-17 15:25:00,266.88,266.99,266.85,266.99,16933.0,243.8941,243.9946,243.8667,243.9946,16933.0
2020-07-17 15:30:00,267.0,267.14,266.89,267.14,25815.0,244.0038,244.1317,243.9033,244.1317,25815.0
2020-07-17 15:35:00,267.13,267.21,266.95,267.03,39523.0,244.1226,244.1957,243.9581,244.0312,39523.0
2020-07-17 15:40:00,267.05,267.18,266.98,267.16,28584.0,244.0495,244.1683,243.9855,244.15,28584.0
2020-07-17 15:45:00,267.11,267.15,266.88,267.0,41783.0,244.1043,244.1409,243.8941,244.0038,41783.0
2020-07-17 15:50:00,266.97,267.01,266.69,266.69,58182.0,243.9764,244.0129,243.7205,243.7205,58182.0
2020-07-17 15:55:00,266.73,266.96,266.69,266.73,116509.0,243.757,243.9672,243.7205,243.757,116509.0
2020-07-20 09:30:00,266.3,267.0,266.2,266.81,268435.0,243.3641,244.0038,243.2727,243.8301,268435.0
2020-07-20 09:35:00,266.89,266.96,265.86,266.62,89144.0,243.9033,243.9672,242.962,243.6565,89144.0
2020-07-20 09:40:00,266.63,266.69,265.85,266.03,48042.0,243.6656,243.7205,242.9528,243.1173,48042.0
2020-07-20 09:45:00,265.95,265.95,265.35,265.45,70724.0,243.0442,243.0442,242.4959,242.5873,70724.0
2020-07-20 09:50:00,265.33,265.55,265.18,265.32,44373.0,242.4776,242.6787,242.3405,242.4685,44373.0
2020-07-20 09:55:00,265.29,265.3,265.03,265.27,42357.0,242.4411,242.4502,242.2035,242.4228,42357.0
2020-07-20 10:00:00,265.28,265.44,265.07,265.31,58065.0,242.4319,242.5781,242.24,242.4593,58065.0
2020-07-20 10:05:00,265.34,265.59,265.3,265.41,30442.0,242.4868,242.7152,242.4502,242.5507,30442.0
2020-07-20 10:10:00,265.38,265.53,265.32,265.44,31139.0,242.5233,242.6604,242.4685,242.5781,31139.0
2020-07-20 10:15:00,265.43,265.64,265.39,265.63,24769.0,242.569,242.7609,242.5324,242.7518,24769.0
2020-07-20 10:20:00,265.63,265.78,265.54,265.69,28615.0,242.7518,242.8889,242.6695,242.8066,28615.0
2020-07-20 10:25:00,265.75,266.06,265.7,266.05,31705.0,242.8614,243.1447,242.8157,243.1356,31705.0
2020-07-20 10:30:00,266.08,266.24,266.0,266.19,25550.0,243.163,243.3092,243.0899,243.2635,25550.0
2020-07-20 10:35:00,266.24,266.34,266.15,266.26,34503.0,243.3092,243.4006,243.227,243.3275,34503.0
2020-07-20 10:40:00,266.26,266.41,266.18,266.29,50447.0,243.3275,243.4646,243.2544,243.3549,50447.0
2020-07-20 10:45:00,266.29,266.35,266.18,266.23,33023.0,243.3549,243.4098,243.2544,243.3001,33023.0
2020-07-20 10:50:00,266.22,266.23,266.02,266.04,19418.0,243.291,243.3001,243.1082,243.1265,19418.0
2020-07-20 10:55:00,266.06,266.17,266.04,266.12,6736.0,243.1447,243.2453,243.1265,243.1996,6736.0
2020-07-20 11:00:00,266.07,266.15,265.97,266.07,31288.0,243.1539,243.227,243.0625,243.1539,31288.0
2020-07-20 11:05:00,266.05,266.05,265.97,266.01,9860.0,243.1356,243.1356,243.0625,243.099,9860.0
2020-07-20 11:10:00,266.0,266.21,265.99,266.03,15564.0,243.0899,243.2818,243.0808,243.1173,15564.0
2020-07-20 11:15:00,266.05,266.24,265.99,266.2,11082.0,243.1356,243.3092,243.0808,243.2727,11082.0
2020-07-20 11:20:00,266.21,266.28,265.95,266.03,13064.0,243.2818,243.3458,243.0442,243.1173,13064.0
2020-07-20 11:25:00,266.06,266.22,266.05,266.18,16122.0,243.1447,243.291,243.1356,243.2544,16122.0
2020-07-20 11:30:00,266.19,266.24,266.1,266.15,42541.0,243.2635,243.3092,243.1813,243.227,42541.0
2020-07-20 11:35:00,266.19,266.37,266.05,266.35,14800.0,243.2635,243.428,243.1356,243.4098,14800.0
2020-07-20 11:40:00,266.34,266.39,266.24,266.33,9515.0,243.4006,243.4463,243.3092,243.3915,9515.0
2020-07-20 11:45:00,266.3,266.43,266.28,266.38,10420.0,243.3641,243.4829,243.3458,243.4372,10420.0
2020-07-20 11:50:00,266.39,266.46,266.26,266.3,13370.0,243.4463,243.5103,243.3275,243.3641,13370.0
2020-07-20 11:55:00,266.26,266.3,266.11,266.12,10640.0,243.3275,243.3641,243.1904,243.1996,10640.0
2020-07-20 12:00:00,266.13,266.16,265.89,265.9,34863.0,243.2087,243.2361,242.9894,242.9985,34863.0
2020-07-20 12:05:00,265.92,266.03,265.92,265.99,8712.0,243.0168,243.1173,243.0168,243.0808,8712.0
2020-07-20 12:10:00,266.02,266.26,266.0,266.23,11613.0,243.1082,243.3275,243.0899,243.3001,11613.0
2020-07-20 12:15:00,266.23,266.27,266.16,266.24,46969.0,243.3001,243.3367,243.2361,243.3092,46969.0
2020-07-20 12:20:00,266.25,266.27,266.1,266.11,5841.0,243.3184,243.3367,243.1813,243.1904,5841.0
2020-07-20 12:25:00,266.14,266.15,265.93,265.99,13046.0,243.2178,243.227,243.0259,243.0808,13046.0
2020-07-20 12:30:00,266.0,266.27,265.98,266.26,12664.0,243.0899,243.3367,243.0716,243.3275,12664.0
2020-07-20 12:35:00,266.26,266.36,266.24,266.35,9924.0,243.3275,243.4189,243.3092,243.4098,9924.0
2020-07-20 12:40:00,266.37,266.38,266.23,266.25,6236.0,243.428,243.4372,243.3001,243.3184,6236.0
2020-07-20 12:45:00,266.25,266.45,266.22,266.42,20233.0,243.3184,243.5012,243.291,243.4737,20233.0
2020-07-20 12:50:00,266.44,266.45,266.3,266.31,6700.0,243.492,243.5012,243.3641,243.3732,6700.0
2020-07-20 12:55:00,266.35,266.42,266.24,266.41,11912.0,243.4098,243.4737,243.3092,243.4646,11912.0
2020-07-20 13:00:00,266.4,266.41,266.25,266.33,7577.0,243.4555,243.4646,243.3184,243.3915,7577.0
2020-07-20 13:05:00,266.3,266.34,266.19,266.29,12753.0,243.3641,243.4006,243.2635,243.3549,12753.0
2020-07-20 13:10:00,266.31,266.39,266.28,266.32,8884.0,243.3732,243.4463,243.3458,243.3823,8884.0
2020-07-20 13:15:00,266.37,266.55,266.35,266.54,10770.0,243.428,243.5925,243.4098,243.5834,10770.0
2020-07-20 13:20:00,266.56,266.64,266.51,266.58,8516.0,243.6017,243.6748,243.556,243.62,8516.0
2020-07-20 13:25:00,266.59,266.59,266.5,266.54,8405.0,243.6291,243.6291,243.5468,243.5834,8405.0
2020-07-20 13:30:00,266.54,266.58,266.51,266.58,5212.0,243.5834,243.62,243.556,243.62,5212.0
2020-07-20 13:35:00,266.55,266.6,266.51,266.6,7152.0,243.5925,243.6382,243.556,243.6382,7152.0
2020-07-20 13:40:00,266.63,266.99,266.62,266.98,12591.0,243.6656,243.9946,243.6565,243.9855,12591.0
2020-07-20 13:45:00,266.96,266.99,266.85,266.9,15631.0,243.9672,243.9946,243.8667,243.9124,15631.0
2020-07-20 13:50:00,266.91,267.19,266.88,267.18,14045.0,243.9215,244.1774,243.8941,244.1683,14045.0
2020-07-20 13:55:00,267.17,267.29,267.09,267.23,15917.0,244.1591,244.2688,244.086,244.214,15917.0
2020-07-20 14:00:00,267.23,267.25,267.01,267.09,19923.0,244.214,244.2322,244.0129,244.086,19923.0
2020-07-20 14:05:00,267.06,267.13,267.02,267.03,11693.0,244.0586,244.1226,244.0221,244.0312,11693.0
2020-07-20 14:10:00,267.0,267.04,266.95,266.99,19652.0,244.0038,244.0403,243.9581,243.9946,19652.0
2020-07-20 14:15:00,266.96,267.0,266.85,266.9,24631.0,243.9672,244.0038,243.8667,243.9124,24631.0
2020-07-20 14:20:00,266.91,266.96,266.79,266.8,12932.0,243.9215,243.9672,243.8119,243.821,12932.0
2020-07-20 14:25:00,266.85,266.96,266.85,266.95,9533.0,243.8667,243.9672,243.8667,243.9581,9533.0
2020-07-20 14:30:00,266.96,267.1,266.94,266.99,22899.0,243.9672,244.0952,243.9489,243.9946,22899.0
2020-07-20 14:35:00,266.99,266.99,266.84,266.89,11301.0,243.9946,243.9946,243.8576,243.9033,11301.0
2020-07-20 14:40:00,266.89,266.95,266.89,266.94,12352.0,243.9033,243.9581,243.9033,243.9489,12352.0
2020-07-20 14:45:00,266.93,267.03,266.86,267.02,8015.0,243.9398,244.0312,243.8758,244.0221,8015.0
2020-07-20 14:50:00,267.01,267.07,266.94,266.94,20987.0,244.0129,244.0678,243.9489,243.9489,20987.0
2020-07-20 14:55:00,266.94,266.96,266.47,266.85,1093820.0,243.9489,243.9672,243.5194,243.8667,1093820.0
2020-07-20 15:00:00,266.82,266.98,266.82,266.9,18061.0,243.8393,243.9855,243.8393,243.9124,18061.0
2020-07-20 15:05:00,266.9,267.03,266.85,266.85,9739.0,243.9124,244.0312,243.8667,243.8667,9739.0
2020-07-20 15:10:00,266.87,266.91,266.7,266.81,27100.0,243.885,243.9215,243.7296,243.8301,27100.0
2020-07-20 15:15:00,266.82,267.26,266.77,267.18,49676.0,243.8393,244.2414,243.7936,244.1683,49676.0
2020-07-20 15:20:00,267.16,267.22,267.13,267.15,9221.0,244.15,244.2048,244.1226,244.1409,9221.0
2020-07-20 15:25:00,267.14,267.34,267.12,267.21,171240.0,244.1317,244.3145,244.1134,244.1957,171240.0
2020-07-20 15:30:00,267.21,267.6,267.21,267.54,45370.0,244.1957,244.5521,244.1957,244.4973,45370.0
2020-07-20 15:35:00,267.55,267.64,267.46,267.49,44345.0,244.5064,244.5887,244.4242,244.4516,44345.0
2020-07-20 15:40:00,267.52,267.56,267.33,267.37,25895.0,244.479,244.5155,244.3054,244.3419,25895.0
2020-07-20 15:45:00,267.36,267.47,267.28,267.41,36705.0,244.3328,244.4333,244.2597,244.3785,36705.0
2020-07-20 15:50:00,267.44,267.61,267.19,267.26,75921.0,244.4059,244.5612,244.1774,244.2414,75921.0
2020-07-20 15:55:00,267.24,267.25,266.73,266.78,146275.0,244.2231,244.2322,243.757,243.8027,146275.0
2020-07-21 09:30:00,268.82,268.89,268.41,268.69,137231.0,245.667,245.731,245.2923,245.5482,137231.0
2020-07-21 09:35:00,268.7,269.38,268.6,269.28,84525.0,245.5574,246.1788,245.466,246.0874,84525.0
2020-07-21 09:40:00,269.31,269.64,269.04,269.55,69788.0,246.1148,246.4164,245.8681,246.3342,69788.0
2020-07-21 09:45:00,269.6,269.7,269.45,269.66,68714.0,246.3798,246.4712,246.2428,246.4347,68714.0
2020-07-21 09:50:00,269.68,270.11,269.53,270.06,157678.0,246.453,246.8459,246.3159,246.8002,157678.0
2020-07-21 09:55:00,270.08,270.08,269.74,269.95,44746.0,246.8185,246.8185,246.5078,246.6997,44746.0
2020-07-21 10:00:00,269.97,270.05,269.7,269.85,52888.0,246.718,246.7911,246.4712,246.6083,52888.0
2020-07-21 10:05:00,269.8,270.05,269.68,269.69,38006.0,246.5626,246.7911,246.453,246.4621,38006.0
2020-07-21 10:10:00,269.64,270.01,269.58,269.67,28381.0,246.4164,246.7545,246.3616,246.4438,28381.0
2020-07-21 10:15:00,269.69,269.74,269.5,269.71,44139.0,246.4621,246.5078,246.2885,246.4804,44139.0
2020-07-21 10:20:00,269.67,269.83,269.44,269.46,15489.0,246.4438,246.59,246.2336,246.2519,15489.0
2020-07-21 10:25:00,269.46,269.53,268.82,269.03,66115.0,246.2519,246.3159,245.667,245.8589,66115.0
2020-07-21 10:30:00,268.98,269.31,268.9,269.19,39441.0,245.8132,246.1148,245.7401,246.0052,39441.0
2020-07-21 10:35:00,269.23,269.41,268.95,269.35,21951.0,246.0417,246.2062,245.7858,246.1514,21951.0
2020-07-21 10:40:00,269.36,269.49,268.89,268.91,63261.0,246.1605,246.2793,245.731,245.7493,63261.0
2020-07-21 10:45:00,268.89,269.69,268.89,269.66,44199.0,245.731,246.4621,245.731,246.4347,44199.0
2020-07-21 10:50:00,269.66,269.88,269.6,269.82,21804.0,246.4347,246.6357,246.3798,246.5809,21804.0
2020-07-21 10:55:00,269.85,269.9,269.69,269.82,11522.0,246.6083,246.654,246.4621,246.5809,11522.0
2020-07-21 11:00:00,269.85,270.05,269.85,269.97,25335.0,246.6083,246.7911,246.6083,246.718,25335.0
2020-07-21 11:05:00,269.94,269.97,269.67,269.72,17565.0,246.6906,246.718,246.4438,246.4895,17565.0
2020-07-21 11:10:00,269.74,269.83,269.43,269.78,22007.0,246.5078,246.59,246.2245,246.5443,22007.0
2020-07-21 11:15:00,269.83,270.21,269.83,270.08,40292.0,246.59,246.9373,246.59,246.8185,40292.0
2020-07-21 11:20:00,270.07,270.22,269.97,270.14,21241.0,246.8094,246.9464,246.718,246.8733,21241.0
2020-07-21 11:25:00,270.13,270.2,269.88,270.05,19506.0,246.8642,246.9282,246.6357,246.7911,19506.0
2020-07-21 11:30:00,270.12,270.27,269.8,270.08,26139.0,246.8551,246.9921,246.5626,246.8185,26139.0
2020-07-21 11:35:00,270.07,270.17,269.89,269.97,43470.0,246.8094,246.9008,246.6449,246.718,43470.0
2020-07-21 11:40:00,269.96,270.14,269.73,270.08,29206.0,246.7088,246.8733,246.4986,246.8185,29206.0
2020-07-21 11:45:00,270.11,270.11,269.64,269.67,16615.0,246.8459,246.8459,246.4164,246.4438,16615.0
2020-07-21 11:50:00,269.71,269.79,269.62,269.68,6614.0,246.4804,246.5535,246.3981,246.453,6614.0
2020-07-21 11:55:00,269.61,270.0,269.6,269.96,16263.0,246.389,246.7454,246.3798,246.7088,16263.0
2020-07-21 12:00:00,269.94,270.02,269.69,269.72,13882.0,246.6906,246.7637,246.4621,246.4895,13882.0
2020-07-21 12:05:00,269.78,269.85,269.6,269.6,9300.0,246.5443,246.6083,246.3798,246.3798,9300.0
2020-07-21 12:10:00,269.6,269.69,269.46,269.66,9931.0,246.3798,246.4621,246.2519,246.4347,9931.0
2020-07-21 12:15:00,269.63,269.71,269.48,269.57,10432.0,246.4073,246.4804,246.2702,246.3524,10432.0
2020-07-21 12:20:00,269.57,269.72,269.5,269.55,20054.0,246.3524,246.4895,246.2885,246.3342,20054.0
2020-07-21 12:25:00,269.55,269.88,269.44,269.86,14196.0,246.3342,246.6357,246.2336,246.6175,14196.0
2020-07-21 12:30:00,269.77,269.9,269.76,269.86,9111.0,246.5352,246.654,246.5261,246.6175,9111.0
2020-07-21 12:35:00,269.88,269.9,269.64,269.68,10448.0,246.6357,246.654,246.4164,246.453,10448.0
2020-07-21 12:40:00,269.68,270.0,269.64,269.94,10118.0,246.453,246.7454,246.4164,246.6906,10118.0
2020-07-21 12:45:00,269.96,270.0,269.73,269.78,5137.0,246.7088,246.7454,246.4986,246.5443,5137.0
2020-07-21 12:50:00,269.77,269.77,269.69,269.73,3503.0,246.5352,246.5352,246.4621,246.4986,3503.0
2020-07-21 12:55:00,269.7,269.96,269.7,269.94,12965.0,246.4712,246.7088,246.4712,246.6906,12965.0
2020-07-21 13:00:00,269.95,269.95,269.88,269.88,2896.0,246.6997,246.6997,246.6357,246.6357,2896.0
2020-07-21 13:05:00,269.85,269.97,269.84,269.96,5217.0,246.6083,246.718,246.5992,246.7088,5217.0
2020-07-21 13:10:00,269.93,269.94,269.69,269.69,18905.0,246.6814,246.6906,246.4621,246.4621,18905.0
2020-07-21 13:15:00,269.72,269.83,269.61,269.8,11913.0,246.4895,246.59,246.389,246.5626,11913.0
2020-07-21 13:20:00,269.79,269.87,269.72,269.76,8729.0,246.5535,246.6266,246.4895,246.5261,8729.0
2020-07-21 13:25:00,269.75,269.89,269.71,269.84,7814.0,246.5169,246.6449,246.4804,246.5992,7814.0
2020-07-21 13:30:00,269.77,269.92,269.77,269.83,10182.0,246.5352,246.6723,246.5352,246.59,10182.0
2020-07-21 13:35:00,269.85,269.9,269.81,269.88,9000.0,246.6083,246.654,246.5718,246.6357,9000.0
2020-07-21 13:40:00,269.86,269.87,269.76,269.76,26489.0,246.6175,246.6266,246.5261,246.5261,26489.0
2020-07-21 13:45:00,269.75,269.84,269.7,269.78,7894.0,246.5169,246.5992,246.4712,246.5443,7894.0
2020-07-21 13:50:00,269.78,269.78,269.63,269.65,9609.0,246.5443,246.5443,246.4073,246.4255,9609.0
2020-07-21 13:55:00,269.67,269.68,269.62,269.67,5034.0,246.4438,246.453,246.3981,246.4438,5034.0
2020-07-21 14:00:00,269.64,269.82,269.64,269.78,12984.0,246.4164,246.5809,246.4164,246.5443,12984.0
2020-07-21 14:05:00,269.8,269.85,269.74,269.76,6700.0,246.5626,246.6083,246.5078,246.5261,6700.0
2020-07-21 14:10:00,269.73,269.73,269.62,269.67,54479.0,246.4986,246.4986,246.3981,246.4438,54479.0
2020-07-21 14:15:00,269.66,269.67,269.39,269.39,42607.0,246.4347,246.4438,246.1879,246.1879,42607.0
2020-07-21 14:20:00,269.41,269.52,269.41,269.49,15935.0,246.2062,246.3067,246.2062,246.2793,15935.0
2020-07-21 14:25:00,269.49,269.53,269.44,269.51,15252.0,246.2793,246.3159,246.2336,246.2976,15252.0
2020-07-21 14:30:00,269.53,269.56,269.37,269.45,9907.0,246.3159,246.3433,246.1697,246.2428,9907.0
2020-07-21 14:35:00,269.48,269.52,269.37,269.43,7395.0,246.2702,246.3067,246.1697,246.2245,7395.0
2020-07-21 14:40:00,269.46,269.59,269.46,269.58,10270.0,246.2519,246.3707,246.2519,246.3616,10270.0
2020-07-21 14:45:00,269.54,269.65,269.52,269.64,9500.0,246.325,246.4255,246.3067,246.4164,9500.0
2020-07-21 14:50:00,269.62,269.7,269.56,269.69,41826.0,246.3981,246.4712,246.3433,246.4621,41826.0
2020-07-21 14:55:00,269.69,269.7,269.6,269.67,14230.0,246.4621,246.4712,246.3798,246.4438,14230.0
2020-07-21 15:00:00,269.67,269.67,269.51,269.54,18783.0,246.4438,246.4438,246.2976,246.325,18783.0
2020-07-21 15:05:00,269.51,269.51,269.27,269.37,20102.0,246.2976,246.2976,246.0783,246.1697,20102.0
2020-07-21 15:10:00,269.35,269.4,268.81,268.95,49273.0,246.1514,246.1971,245.6579,245.7858,49273.0
2020-07-21 15:15:00,268.85,268.94,268.47,268.59,29167.0,245.6944,245.7767,245.3472,245.4568,29167.0
2020-07-21 15:20:00,268.59,268.76,268.38,268.56,59954.0,245.4568,245.6122,245.2649,245.4294,59954.0
2020-07-21 15:25:00,268.6,268.86,268.44,268.59,33560.0,245.466,245.7036,245.3198,245.4568,33560.0
2020-07-21 15:30:00,268.56,268.72,268.26,268.34,36509.0,245.4294,245.5756,245.1553,245.2284,36509.0
2020-07-21 15:35:00,268.35,268.41,268.15,268.22,40033.0,245.2375,245.2923,245.0547,245.1187,40033.0
2020-07-21 15:40:00,268.17,268.49,268.09,268.46,55525.0,245.073,245.3654,244.9999,245.338,55525.0
2020-07-21 15:45:00,268.47,268.78,268.4,268.6,51401.0,245.3472,245.6305,245.2832,245.466,51401.0
2020-07-21 15:50:00,268.6,268.61,267.65,268.1,101583.0,245.466,245.4751,244.5978,245.009,101583.0
2020-07-21 15:55:00,268.08,268.46,267.78,268.4,163391.0,244.9908,245.338,244.7166,245.2832,163391.0
2020-07-22 09:30:00,267.82,268.3,267.77,268.24,113691.0,244.7532,245.1918,244.7075,245.137,113691.0
2020-07-22 09:35:00,268.3,268.8,268.26,268.69,62440.0,245.1918,245.6487,245.1553,245.5482,62440.0
2020-07-22 09:40:00,268.72,268.87,268.62,268.87,32859.0,245.5756,245.7127,245.4843,245.7127,32859.0
2020-07-22 09:45:00,268.88,269.05,268.76,268.84,39436.0,245.7219,245.8772,245.6122,245.6853,39436.0
2020-07-22 09:50:00,268.82,269.25,268.77,269.16,36079.0,245.667,246.06,245.6213,245.9777,36079.0
2020-07-22 09:55:00,269.16,269.3,268.82,268.86,23802.0,245.9777,246.1057,245.667,245.7036,23802.0
2020-07-22 10:00:00,268.93,268.95,268.65,268.8,18441.0,245.7676,245.7858,245.5117,245.6487,18441.0
2020-07-22 10:05:00,268.78,268.87,268.53,268.82,58772.0,245.6305,245.7127,245.402,245.667,58772.0
2020-07-22 10:10:00,268.82,269.0,268.56,268.6,68491.0,245.667,245.8315,245.4294,245.466,68491.0
2020-07-22 10:15:00,268.6,268.77,268.6,268.74,17643.0,245.466,245.6213,245.466,245.5939,17643.0
2020-07-22 10:20:00,268.67,268.8,268.61,268.78,17657.0,245.5299,245.6487,245.4751,245.6305,17657.0
2020-07-22 10:25:00,268.71,268.87,268.61,268.62,21235.0,245.5665,245.7127,245.4751,245.4843,21235.0
2020-07-22 10:30:00,268.58,269.0,268.53,268.91,22054.0,245.4477,245.8315,245.402,245.7493,22054.0
2020-07-22 10:35:00,268.89,269.15,268.83,269.11,13706.0,245.731,245.9686,245.6762,245.932,13706.0
2020-07-22 10:40:00,269.03,269.21,268.9,269.18,11951.0,245.8589,246.0234,245.7401,245.996,11951.0
2020-07-22 10:45:00,269.17,269.23,268.61,268.74,21806.0,245.9869,246.0417,245.4751,245.5939,21806.0
2020-07-22 10:50:00,268.76,268.76,268.57,268.7,12825.0,245.6122,245.6122,245.4386,245.5574,12825.0
2020-07-22 10:55:00,268.68,269.15,268.67,269.15,28074.0,245.5391,245.9686,245.5299,245.9686,28074.0
2020-07-22 11:00:00,269.12,269.4,269.1,269.28,22886.0,245.9412,246.1971,245.9229,246.0874,22886.0
2020-07-22 11:05:00,269.3,269.37,269.02,269.04,17982.0,246.1057,246.1697,245.8498,245.8681,17982.0
2020-07-22 11:10:00,269.02,269.1,268.77,268.77,16893.0,245.8498,245.9229,245.6213,245.6213,16893.0
2020-07-22 11:15:00,268.77,269.16,268.74,268.91,25818.0,245.6213,245.9777,245.5939,245.7493,25818.0
2020-07-22 11:20:00,268.98,269.16,268.9,269.05,12038.0,245.8132,245.9777,245.7401,245.8772,12038.0
2020-07-22 11:25:00,269.09,269.23,269.09,269.15,20520.0,245.9138,246.0417,245.9138,245.9686,20520.0
2020-07-22 11:30:00,269.17,269.26,269.06,269.18,14383.0,245.9869,246.0691,245.8864,245.996,14383.0
2020-07-22 11:35:00,269.12,269.27,269.1,269.25,9237.0,245.9412,246.0783,245.9229,246.06,9237.0
2020-07-22 11:40:00,269.28,269.31,269.2,269.29,8409.0,246.0874,246.1148,246.0143,246.0965,8409.0
2020-07-22 11:45:00,269.28,269.34,269.15,269.19,13197.0,246.0874,246.1422,245.9686,246.0052,13197.0
2020-07-22 11:50:00,269.2,269.2,269.05,269.07,7306.0,246.0143,246.0143,245.8772,245.8955,7306.0
2020-07-22 11:55:00,269.05,269.06,268.92,268.95,8168.0,245.8772,245.8864,245.7584,245.7858,8168.0
2020-07-22 12:00:00,268.98,269.06,268.87,268.93,7376.0,245.8132,245.8864,245.7127,245.7676,7376.0
2020-07-22 12:05:00,268.93,269.0,268.83,268.91,6350.0,245.7676,245.8315,245.6762,245.7493,6350.0
2020-07-22 12:10:00,268.93,269.39,268.93,269.39,18380.0,245.7676,246.1879,245.7676,246.1879,18380.0
2020-07-22 12:15:00,269.4,269.55,269.3,269.3,48428.0,246.1971,246.3342,246.1057,246.1057,48428.0
2020-07-22 12:20:00,269.32,269.32,269.06,269.08,13188.0,246.124,246.124,245.8864,245.9046,13188.0
2020-07-22 12:25:00,269.05,269.18,269.03,269.09,6240.0,245.8772,245.996,245.8589,245.9138,6240.0
2020-07-22 12:30:00,269.07,269.18,269.07,269.15,6032.0,245.8955,245.996,245.8955,245.9686,6032.0
2020-07-22 12:35:00,269.18,269.19,269.11,269.13,6333.0,245.996,246.0052,245.932,245.9503,6333.0
2020-07-22 12:40:00,269.07,269.08,268.95,269.07,6680.0,245.8955,245.9046,245.7858,245.8955,6680.0
2020-07-22 12:45:00,269.01,269.12,268.96,269.12,4483.0,245.8407,245.9412,245.795,245.9412,4483.0
2020-07-22 12:50:00,269.12,269.14,268.97,268.97,5279.0,245.9412,245.9595,245.8041,245.8041,5279.0
2020-07-22 12:55:00,268.97,269.1,268.97,269.07,8726.0,245.8041,245.9229,245.8041,245.8955,8726.0
2020-07-22 13:00:00,269.1,269.12,268.94,269.03,9073.0,245.9229,245.9412,245.7767,245.8589,9073.0
2020-07-22 13:05:00,269.02,269.11,268.99,269.07,5344.0,245.8498,245.932,245.8224,245.8955,5344.0
2020-07-22 13:10:00,269.08,269.18,269.02,269.09,9966.0,245.9046,245.996,245.8498,245.9138,9966.0
2020-07-22 13:15:00,269.06,269.11,269.03,269.1,3955.0,245.8864,245.932,245.8589,245.9229,3955.0
2020-07-22 13:20:00,269.14,269.16,269.07,269.09,5235.0,245.9595,245.9777,245.8955,245.9138,5235.0
2020-07-22 13:25:00,269.04,269.07,268.98,269.04,7498.0,245.8681,245.8955,245.8132,245.8681,7498.0
2020-07-22 13:30:00,269.06,269.06,268.81,268.83,16528.0,245.8864,245.8864,245.6579,245.6762,16528.0
2020-07-22 13:35:00,268.8,268.93,268.8,268.9,6516.0,245.6487,245.7676,245.6487,245.7401,6516.0
2020-07-22 13:40:00,268.87,268.97,268.85,268.96,4075.0,245.7127,245.8041,245.6944,245.795,4075.0
2020-07-22 13:45:00,268.97,268.97,268.5,268.6,35072.0,245.8041,245.8041,245.3746,245.466,35072.0
2020-07-22 13:50:00,268.6,268.66,268.48,268.5,12426.0,245.466,245.5208,245.3563,245.3746,12426.0
2020-07-22 13:55:00,268.47,268.5,268.27,268.27,16891.0,245.3472,245.3746,245.1644,245.1644,16891.0
2020-07-22 14:00:00,268.28,268.67,268.28,268.63,20255.0,245.1735,245.5299,245.1735,245.4934,20255.0
2020-07-22 14:05:00,268.61,268.77,268.57,268.72,18725.0,245.4751,245.6213,245.4386,245.5756,18725.0
2020-07-22 14:10:00,268.77,268.83,268.6,268.83,5940.0,245.6213,245.6762,245.466,245.6762,5940.0
2020-07-22 14:15:00,268.78,268.9,268.71,268.88,4807.0,245.6305,245.7401,245.5665,245.7219,4807.0
2020-07-22 14:20:00,268.92,268.92,268.83,268.83,6050.0,245.7584,245.7584,245.6762,245.6762,6050.0
2020-07-22 14:25:00,268.85,268.96,268.81,268.94,9789.0,245.6944,245.795,245.6579,245.7767,9789.0
2020-07-22 14:30:00,268.91,269.0,268.66,268.96,9672.0,245.7493,245.8315,245.5208,245.795,9672.0
2020-07-22 14:35:00,268.95,269.12,268.95,269.12,11640.0,245.7858,245.9412,245.7858,245.9412,11640.0
2020-07-22 14:40:00,269.14,269.19,269.08,269.14,8506.0,245.9595,246.0052,245.9046,245.9595,8506.0
2020-07-22 14:45:00,269.17,269.26,269.14,269.22,11153.0,245.9869,246.0691,245.9595,246.0326,11153.0
2020-07-22 14:50:00,269.23,269.25,269.17,269.22,9600.0,246.0417,246.06,245.9869,246.0326,9600.0
2020-07-22 14:55:00,269.25,269.3,269.16,269.21,18403.0,246.06,246.1057,245.9777,246.0234,18403.0
2020-07-22 15:00:00,269.25,269.35,269.16,269.21,15877.0,246.06,246.1514,245.9777,246.0234,15877.0
2020-07-22 15:05:00,269.19,269.37,269.18,269.32,6066.0,246.0052,246.1697,245.996,246.124,6066.0
2020-07-22 15:10:00,269.37,269.74,269.29,269.68,47403.0,246.1697,246.5078,246.0965,246.453,47403.0
2020-07-22 15:15:00,269.69,269.77,269.57,269.62,19278.0,246.4621,246.5352,246.3524,246.3981,19278.0
2020-07-22 15:20:00,269.61,269.79,269.59,269.59,23831.0,246.389,246.5535,246.3707,246.3707,23831.0
2020-07-22 15:25:00,269.63,269.7,269.46,269.59,23345.0,246.4073,246.4712,246.2519,246.3707,23345.0
2020-07-22 15:30:00,269.57,269.64,269.45,269.48,16630.0,246.3524,246.4164,246.2428,246.2702,16630.0
2020-07-22 15:35:00,269.56,269.73,269.51,269.66,17212.0,246.3433,246.4986,246.2976,246.4347,17212.0
2020-07-22 15:40:00,269.66,269.98,269.66,269.92,26654.0,246.4347,246.7271,246.4347,246.6723,26654.0
2020-07-22 15:45:00,269.96,270.26,269.93,270.2,40866.0,246.7088,246.983,246.6814,246.9282,40866.0
2020-07-22 15:50:00,270.27,270.35,270.02,270.06,47727.0,246.9921,247.0653,246.7637,246.8002,47727.0
2020-07-22 15:55:00,270.03,270.21,269.98,270.03,131811.0,246.7728,246.9373,246.7271,246.7728,131811.0
2020-07-23 09:30:00,269.64,269.67,269.27,269.51,64178.0,246.4164,246.4438,246.0783,246.2976,64178.0
2020-07-23 09:35:00,269.55,269.73,269.24,269.28,32622.0,246.3342,246.4986,246.0509,246.0874,32622.0
2020-07-23 09:40:00,269.32,269.42,269.03,269.32,20763.0,246.124,246.2153,245.8589,246.124,20763.0
2020-07-23 09:45:00,269.33,269.65,269.33,269.63,17198.0,246.1331,246.4255,246.1331,246.4073,17198.0
2020-07-23 09:50:00,269.61,269.78,269.61,269.69,20688.0,246.389,246.5443,246.389,246.4621,20688.0
2020-07-23 09:55:00,269.7,269.7,269.44,269.68,22811.0,246.4712,246.4712,246.2336,246.453,22811.0
2020-07-23 10:00:00,269.68,269.72,269.3,269.52,21988.0,246.453,246.4895,246.1057,246.3067,21988.0
2020-07-23 10:05:00,269.5,269.68,269.41,269.44,14014.0,246.2885,246.453,246.2062,246.2336,14014.0
2020-07-23 10:10:00,269.44,269.45,268.72,268.85,32536.0,246.2336,246.2428,245.5756,245.6944,32536.0
2020-07-23 10:15:00,268.83,268.93,268.44,268.45,24882.0,245.6762,245.7676,245.3198,245.3289,24882.0
2020-07-23 10:20:00,268.53,268.61,268.33,268.59,15872.0,245.402,245.4751,245.2192,245.4568,15872.0
2020-07-23 10:25:00,268.6,269.0,268.6,268.97,13951.0,245.466,245.8315,245.466,245.8041,13951.0
2020-07-23 10:30:00,269.04,269.09,268.96,268.97,18556.0,245.8681,245.9138,245.795,245.8041,18556.0
2020-07-23 10:35:00,269.02,269.1,268.83,269.06,18475.0,245.8498,245.9229,245.6762,245.8864,18475.0
2020-07-23 10:40:00,269.07,269.35,269.07,269.15,15171.0,245.8955,246.1514,245.8955,245.9686,15171.0
2020-07-23 10:45:00,269.18,269.19,268.95,269.03,14885.0,245.996,246.0052,245.7858,245.8589,14885.0
2020-07-23 10:50:00,269.01,269.21,268.83,268.84,16329.0,245.8407,246.0234,245.6762,245.6853,16329.0
2020-07-23 10:55:00,268.87,268.87,268.54,268.63,21174.0,245.7127,245.7127,245.4111,245.4934,21174.0
2020-07-23 11:00:00,268.67,269.02,268.6,268.65,10569.0,245.5299,245.8498,245.466,245.5117,10569.0
2020-07-23 11:05:00,268.55,268.81,268.37,268.81,36818.0,245.4203,245.6579,245.2558,245.6579,36818.0
2020-07-23 11:10:00,268.82,268.9,268.61,268.85,9093.0,245.667,245.7401,245.4751,245.6944,9093.0
2020-07-23 11:15:00,268.88,268.89,268.66,268.73,11210.0,245.7219,245.731,245.5208,245.5848,11210.0
2020-07-23 11:20:00,268.81,268.86,268.65,268.71,13803.0,245.6579,245.7036,245.5117,245.5665,13803.0
2020-07-23 11:25:00,268.84,269.05,268.83,269.01,9084.0,245.6853,245.8772,245.6762,245.8407,9084.0
2020-07-23 11:30:00,269.1,269.38,269.01,269.25,31174.0,245.9229,246.1788,245.8407,246.06,31174.0
2020-07-23 11:35:00,269.24,269.44,269.02,269.44,26598.0,246.0509,246.2336,245.8498,246.2336,26598.0
2020-07-23 11:40:00,269.34,269.44,269.08,269.2,36830.0,246.1422,246.2336,245.9046,246.0143,36830.0
2020-07-23 11:45:00,269.22,269.5,269.15,269.38,10617.0,246.0326,246.2885,245.9686,246.1788,10617.0
2020-07-23 11:50:00,269.35,269.44,269.19,269.33,12530.0,246.1514,246.2336,246.0052,246.1331,12530.0
2020-07-23 11:55:00,269.32,269.44,269.11,269.35,7600.0,246.124,246.2336,245.932,246.1514,7600.0
2020-07-23 12:00:00,269.26,269.36,268.88,268.88,9895.0,246.0691,246.1605,245.7219,245.7219,9895.0
2020-07-23 12:05:00,268.85,268.91,268.63,268.64,21494.0,245.6944,245.7493,245.4934,245.5025,21494.0
2020-07-23 12:10:00,268.65,268.96,268.63,268.94,10574.0,245.5117,245.795,245.4934,245.7767,10574.0
2020-07-23 12:15:00,268.89,269.09,268.82,269.02,21566.0,245.731,245.9138,245.667,245.8498,21566.0
2020-07-23 12:20:00,269.05,269.41,269.04,269.24,41183.0,245.8772,246.2062,245.8681,246.0509,41183.0
2020-07-23 12:25:00,269.24,269.38,268.98,269.32,49569.0,246.0509,246.1788,245.8132,246.124,49569.0
2020-07-23 12:30:00,269.33,269.45,269.16,269.31,12435.0,246.1331,246.2428,245.9777,246.1148,12435.0
2020-07-23 12:35:00,269.35,269.4,269.08,269.11,37542.0,246.1514,246.1971,245.9046,245.932,37542.0
2020-07-23 12:40:00,269.09,269.41,269.09,269.33,16228.0,245.9138,246.2062,245.9138,246.1331,16228.0
2020-07-23 12:45:00,269.33,269.36,269.02,269.11,9767.0,246.1331,246.1605,245.8498,245.932,9767.0
2020-07-23 12:50:00,269.05,269.18,268.98,269.04,29464.0,245.8772,245.996,245.8132,245.8681,29464.0
2020-07-23 12:55:00,269.05,269.16,268.84,268.89,50003.0,245.8772,245.9777,245.6853,245.731,50003.0
2020-07-23 13:00:00,268.87,269.19,268.82,269.13,12658.0,245.7127,246.0052,245.667,245.9503,12658.0
2020-07-23 13:05:00,269.06,269.26,269.03,269.09,6735.0,245.8864,246.0691,245.8589,245.9138,6735.0
2020-07-23 13:10:00,269.05,269.13,268.97,269.11,7220.0,245.8772,245.9503,245.8041,245.932,7220.0
2020-07-23 13:15:00,269.06,269.07,268.58,268.69,34516.0,245.8864,245.8955,245.4477,245.5482,34516.0
2020-07-23 13:20:00,268.68,268.75,268.34,268.39,18589.0,245.5391,245.6031,245.2284,245.2741,18589.0
2020-07-23 13:25:00,268.39,268.6,268.39,268.52,7222.0,245.2741,245.466,245.2741,245.3929,7222.0
2020-07-23 13:30:00,268.51,268.54,268.13,268.25,14465.0,245.3837,245.4111,245.0365,245.1461,14465.0
2020-07-23 13:35:00,268.26,268.31,268.03,268.03,23192.0,245.1553,245.201,244.9451,244.9451,23192.0
2020-07-23 13:40:00,268.06,268.06,267.38,267.51,54018.0,244.9725,244.9725,244.3511,244.4699,54018.0
2020-07-23 13:45:00,267.48,267.7,267.34,267.34,29089.0,244.4424,244.6435,244.3145,244.3145,29089.0
2020-07-23 13:50:00,267.28,267.52,267.15,267.16,29144.0,244.2597,244.479,244.1409,244.15,29144.0
2020-07-23 13:55:00,267.17,267.44,267.04,267.41,28930.0,244.1591,244.4059,244.0403,244.3785,28930.0
2020-07-23 14:00:00,267.35,267.43,266.73,266.84,50344.0,244.3236,244.3967,243.757,243.8576,50344.0
2020-07-23 14:05:00,266.85,267.05,266.64,266.76,60323.0,243.8667,244.0495,243.6748,243.7845,60323.0
2020-07-23 14:10:00,266.73,266.73,266.16,266.33,58753.0,243.757,243.757,243.2361,243.3915,58753.0
2020-07-23 14:15:00,266.26,266.28,265.75,266.05,48421.0,243.3275,243.3458,242.8614,243.1356,48421.0
2020-07-23 14:20:00,266.13,266.39,265.79,266.36,36223.0,243.2087,243.4463,242.898,243.4189,36223.0
2020-07-23 14:25:00,266.35,266.48,266.17,266.32,21570.0,243.4098,243.5286,243.2453,243.3823,21570.0
2020-07-23 14:30:00,266.28,266.74,265.97,266.55,50134.0,243.3458,243.7662,243.0625,243.5925,50134.0
2020-07-23 14:35:00,266.6,266.61,265.91,265.92,36024.0,243.6382,243.6474,243.0077,243.0168,36024.0
2020-07-23 14:40:00,266.05,266.51,265.97,266.32,24732.0,243.1356,243.556,243.0625,243.3823,24732.0
2020-07-23 14:45:00,266.24,266.63,266.01,266.62,23987.0,243.3092,243.6656,243.099,243.6565,23987.0
2020-07-23 14:50:00,266.63,267.0,266.56,266.76,34709.0,243.6656,244.0038,243.6017,243.7845,34709.0
2020-07-23 14:55:00,266.74,266.75,266.53,266.63,30851.0,243.7662,243.7753,243.5743,243.6656,30851.0
2020-07-23 15:00:00,266.63,266.81,266.49,266.69,20186.0,243.6656,243.8301,243.5377,243.7205,20186.0
2020-07-23 15:05:00,266.73,266.77,266.02,266.11,29722.0,243.757,243.7936,243.1082,243.1904,29722.0
2020-07-23 15:10:00,266.09,266.36,265.9,266.28,22005.0,243.1722,243.4189,242.9985,243.3458,22005.0
2020-07-23 15:15:00,266.11,266.48,266.1,266.4,26785.0,243.1904,243.5286,243.1813,243.4555,26785.0
2020-07-23 15:20:00,266.42,266.58,265.97,265.97,31540.0,243.4737,243.62,243.0625,243.0625,31540.0
2020-07-23 15:25:00,265.99,266.29,265.69,266.27,27556.0,243.0808,243.3549,242.8066,243.3367,27556.0
2020-07-23 15:30:00,266.13,266.51,265.65,266.41,32867.0,243.2087,243.556,242.7701,243.4646,32867.0
2020-07-23 15:35:00,266.36,266.59,266.04,266.34,80780.0,243.4189,243.6291,243.1265,243.4006,80780.0
2020-07-23 15:40:00,266.26,266.59,266.17,266.46,32784.0,243.3275,243.6291,243.2453,243.5103,32784.0
2020-07-23 15:45:00,266.43,266.62,266.23,266.24,37197.0,243.4829,243.6565,243.3001,243.3092,37197.0
2020-07-23 15:50:00,266.14,266.21,265.62,266.21,66534.0,243.2178,243.2818,242.7426,243.2818,66534.0
2020-07-23 15:55:00,266.19,266.8,266.16,266.64,151652.0,243.2635,243.821,243.2361,243.6748,151652.0
2020-07-24 09:30:00,265.16,265.31,264.92,265.13,157415.0,242.3223,242.4593,242.1029,242.2948,157415.0
2020-07-24 09:35:00,265.12,265.23,264.68,264.89,79320.0,242.2857,242.3862,241.8836,242.0755,79320.0
2020-07-24 09:40:00,264.88,265.41,264.85,265.06,78351.0,242.0664,242.5507,242.039,242.2309,78351.0
2020-07-24 09:45:00,265.02,265.56,264.94,265.22,60081.0,242.1943,242.6878,242.1212,242.3771,60081.0
2020-07-24 09:50:00,265.25,265.5,265.07,265.13,23040.0,242.4045,242.633,242.24,242.2948,23040.0
2020-07-24 09:55:00,265.17,265.49,265.15,265.43,25377.0,242.3314,242.6238,242.3131,242.569,25377.0
2020-07-24 10:00:00,265.41,265.73,265.35,265.44,27588.0,242.5507,242.8432,242.4959,242.5781,27588.0
2020-07-24 10:05:00,265.43,265.64,265.31,265.58,15583.0,242.569,242.7609,242.4593,242.7061,15583.0
2020-07-24 10:10:00,265.66,265.81,265.6,265.75,20325.0,242.7792,242.9163,242.7244,242.8614,20325.0
2020-07-24 10:15:00,265.73,266.1,265.68,265.87,27686.0,242.8432,243.1813,242.7975,242.9711,27686.0
2020-07-24 10:20:00,265.92,265.95,265.75,265.93,16769.0,243.0168,243.0442,242.8614,243.0259,16769.0
2020-07-24 10:25:00,265.99,266.1,265.77,265.77,24008.0,243.0808,243.1813,242.8797,242.8797,24008.0
2020-07-24 10:30:00,265.9,265.9,265.16,265.24,43182.0,242.9985,242.9985,242.3223,242.3954,43182.0
2020-07-24 10:35:00,265.25,265.49,265.11,265.33,40866.0,242.4045,242.6238,242.2766,242.4776,40866.0
2020-07-24 10:40:00,265.34,265.88,265.33,265.75,20489.0,242.4868,242.9802,242.4776,242.8614,20489.0
2020-07-24 10:45:00,265.78,265.9,265.53,265.74,18185.0,242.8889,242.9985,242.6604,242.8523,18185.0
2020-07-24 10:50:00,265.74,265.9,265.66,265.87,11141.0,242.8523,242.9985,242.7792,242.9711,11141.0
2020-07-24 10:55:00,265.86,266.12,265.76,266.07,11606.0,242.962,243.1996,242.8706,243.1539,11606.0
2020-07-24 11:00:00,266.13,266.34,265.96,266.0,26069.0,243.2087,243.4006,243.0534,243.0899,26069.0
2020-07-24 11:05:00,265.9,265.96,265.78,265.8,17426.0,242.9985,243.0534,242.8889,242.9071,17426.0
2020-07-24 11:10:00,265.86,265.89,265.66,265.73,22394.0,242.962,242.9894,242.7792,242.8432,22394.0
2020-07-24 11:15:00,265.7,265.78,265.38,265.48,26487.0,242.8157,242.8889,242.5233,242.6147,26487.0
2020-07-24 11:20:00,265.44,265.64,265.23,265.5,55059.0,242.5781,242.7609,242.3862,242.633,55059.0
2020-07-24 11:25:00,265.46,265.58,265.41,265.53,21394.0,242.5964,242.7061,242.5507,242.6604,21394.0
2020-07-24 11:30:00,265.46,265.54,265.17,265.21,16451.0,242.5964,242.6695,242.3314,242.3679,16451.0
2020-07-24 11:35:00,265.19,265.36,264.96,265.19,24526.0,242.3497,242.505,242.1395,242.3497,24526.0
2020-07-24 11:40:00,265.14,265.34,265.11,265.34,7807.0,242.304,242.4868,242.2766,242.4868,7807.0
2020-07-24 11:45:00,265.32,265.4,265.0,265.03,13459.0,242.4685,242.5416,242.176,242.2035,13459.0
2020-07-24 11:50:00,265.09,265.32,265.09,265.23,8066.0,242.2583,242.4685,242.2583,242.3862,8066.0
2020-07-24 11:55:00,265.15,265.34,264.96,265.29,9514.0,242.3131,242.4868,242.1395,242.4411,9514.0
2020-07-24 12:00:00,265.29,265.37,264.92,264.94,15476.0,242.4411,242.5142,242.1029,242.1212,15476.0
2020-07-24 12:05:00,264.91,264.96,264.75,264.93,18549.0,242.0938,242.1395,241.9476,242.1121,18549.0
2020-07-24 12:10:00,265.03,265.19,265.03,265.15,4872.0,242.2035,242.3497,242.2035,242.3131,4872.0
2020-07-24 12:15:00,265.1,265.27,265.07,265.24,17567.0,242.2674,242.4228,242.24,242.3954,17567.0
2020-07-24 12:20:00,265.27,265.34,265.07,265.14,19080.0,242.4228,242.4868,242.24,242.304,19080.0
2020-07-24 12:25:00,265.21,265.4,265.12,265.27,11140.0,242.3679,242.5416,242.2857,242.4228,11140.0
2020-07-24 12:30:00,265.23,265.39,265.14,265.16,14845.0,242.3862,242.5324,242.304,242.3223,14845.0
2020-07-24 12:35:00,265.16,265.3,265.08,265.13,14263.0,242.3223,242.4502,242.2491,242.2948,14263.0
2020-07-24 12:40:00,265.14,265.14,264.89,264.92,15788.0,242.304,242.304,242.0755,242.1029,15788.0
2020-07-24 12:45:00,264.94,265.0,264.87,264.92,5082.0,242.1212,242.176,242.0572,242.1029,5082.0
2020-07-24 12:50:00,264.94,265.09,264.9,264.94,15571.0,242.1212,242.2583,242.0846,242.1212,15571.0
2020-07-24 12:55:00,264.94,265.02,264.8,264.97,12456.0,242.1212,242.1943,241.9933,242.1486,12456.0
2020-07-24 13:00:00,265.0,265.19,264.91,264.95,17884.0,242.176,242.3497,242.0938,242.1303,17884.0
2020-07-24 13:05:00,264.96,264.99,264.47,264.61,30367.0,242.1395,242.1669,241.6917,241.8196,30367.0
2020-07-24 13:10:00,264.59,264.74,264.38,264.4,17717.0,241.8013,241.9384,241.6094,241.6277,17717.0
2020-07-24 13:15:00,264.4,264.5,264.28,264.45,24148.0,241.6277,241.7191,241.518,241.6734,24148.0
2020-07-24 13:20:00,264.49,264.67,264.49,264.64,15503.0,241.71,241.8745,241.71,241.847,15503.0
2020-07-24 13:25:00,264.69,264.86,264.69,264.84,29622.0,241.8927,242.0481,241.8927,242.0298,29622.0
2020-07-24 13:30:00,264.79,264.8,264.54,264.54,8139.0,241.9841,241.9933,241.7557,241.7557,8139.0
2020-07-24 13:35:00,264.56,264.71,264.49,264.55,14162.0,241.7739,241.911,241.71,241.7648,14162.0
2020-07-24 13:40:00,264.61,264.68,264.53,264.64,18315.0,241.8196,241.8836,241.7465,241.847,18315.0
2020-07-24 13:45:00,264.65,264.86,264.65,264.85,10080.0,241.8562,242.0481,241.8562,242.039,10080.0
2020-07-24 13:50:00,264.81,264.9,264.68,264.84,13241.0,242.0024,242.0846,241.8836,242.0298,13241.0
2020-07-24 13:55:00,264.82,264.83,264.66,264.67,13203.0,242.0115,242.0207,241.8653,241.8745,13203.0
2020-07-24 14:00:00,264.72,264.93,264.7,264.84,16308.0,241.9202,242.1121,241.9019,242.0298,16308.0
2020-07-24 14:05:00,264.82,265.13,264.77,265.03,7189.0,242.0115,242.2948,241.9658,242.2035,7189.0
2020-07-24 14:10:00,265.13,265.14,264.88,264.99,4861.0,242.2948,242.304,242.0664,242.1669,4861.0
2020-07-24 14:15:00,265.0,265.05,264.87,264.95,12399.0,242.176,242.2217,242.0572,242.1303,12399.0
2020-07-24 14:20:00,264.99,265.15,264.89,265.1,11512.0,242.1669,242.3131,242.0755,242.2674,11512.0
2020-07-24 14:25:00,265.1,265.31,265.06,265.27,15189.0,242.2674,242.4593,242.2309,242.4228,15189.0
2020-07-24 14:30:00,265.26,265.27,265.04,265.04,17579.0,242.4136,242.4228,242.2126,242.2126,17579.0
2020-07-24 14:35:00,265.09,265.17,264.86,265.15,13284.0,242.2583,242.3314,242.0481,242.3131,13284.0
2020-07-24 14:40:00,265.16,265.3,265.06,265.11,7081.0,242.3223,242.4502,242.2309,242.2766,7081.0
2020-07-24 14:45:00,265.05,265.16,264.96,264.97,6510.0,242.2217,242.3223,242.1395,242.1486,6510.0
2020-07-24 14:50:00,264.88,265.04,264.73,264.73,9984.0,242.0664,242.2126,241.9293,241.9293,9984.0
2020-07-24 14:55:00,264.82,264.84,264.61,264.79,5792.0,242.0115,242.0298,241.8196,241.9841,5792.0
2020-07-24 15:00:00,264.77,265.1,264.75,265.07,6362.0,241.9658,242.2674,241.9476,242.24,6362.0
2020-07-24 15:05:00,265.0,265.15,265.0,265.12,6227.0,242.176,242.3131,242.176,242.2857,6227.0
2020-07-24 15:10:00,265.09,265.35,265.06,265.19,9908.0,242.2583,242.4959,242.2309,242.3497,9908.0
2020-07-24 15:15:00,265.16,265.17,264.62,264.63,29049.0,242.3223,242.3314,241.8288,241.8379,29049.0
2020-07-24 15:20:00,264.71,264.83,264.56,264.56,21655.0,241.911,242.0207,241.7739,241.7739,21655.0
2020-07-24 15:25:00,264.55,264.69,264.26,264.43,28391.0,241.7648,241.8927,241.4998,241.6551,28391.0
2020-07-24 15:30:00,264.36,264.52,264.05,264.07,49201.0,241.5912,241.7374,241.3079,241.3261,49201.0
2020-07-24 15:35:00,264.12,264.81,264.12,264.72,63212.0,241.3718,242.0024,241.3718,241.9202,63212.0
2020-07-24 15:40:00,264.73,264.92,264.55,264.6,23077.0,241.9293,242.1029,241.7648,241.8105,23077.0
2020-07-24 15:45:00,264.6,264.74,264.4,264.68,28155.0,241.8105,241.9384,241.6277,241.8836,28155.0
2020-07-24 15:50:00,264.59,264.95,264.4,264.73,30672.0,241.8013,242.1303,241.6277,241.9293,30672.0
2020-07-24 15:55:00,264.7,264.85,264.43,264.76,105413.0,241.9019,242.039,241.6551,241.9567,105413.0
2020-07-27 09:30:00,264.57,264.89,264.44,264.61,363364.0,241.7831,242.0755,241.6643,241.8196,363364.0
2020-07-27 09:35:00,264.62,264.78,264.35,264.49,117687.0,241.8288,241.975,241.582,241.71,117687.0
2020-07-27 09:40:00,264.48,265.06,264.42,265.0,88694.0,241.7008,242.2309,241.646,242.176,88694.0
2020-07-27 09:45:00,264.99,265.35,264.9,265.32,29823.0,242.1669,242.4959,242.0846,242.4685,29823.0
2020-07-27 09:50:00,265.24,265.79,265.17,265.71,55850.0,242.3954,242.898,242.3314,242.8249,55850.0
2020-07-27 09:55:00,265.7,265.91,265.6,265.81,52992.0,242.8157,243.0077,242.7244,242.9163,52992.0
2020-07-27 10:00:00,265.84,265.84,265.49,265.63,21460.0,242.9437,242.9437,242.6238,242.7518,21460.0
2020-07-27 10:05:00,265.66,265.83,265.62,265.76,15927.0,242.7792,242.9345,242.7426,242.8706,15927.0
2020-07-27 10:10:00,265.76,265.85,265.65,265.82,11031.0,242.8706,242.9528,242.7701,242.9254,11031.0
2020-07-27 10:15:00,265.87,266.1,265.82,266.05,35709.0,242.9711,243.1813,242.9254,243.1356,35709.0
2020-07-27 10:20:00,266.05,266.2,265.88,266.02,27801.0,243.1356,243.2727,242.9802,243.1082,27801.0
2020-07-27 10:25:00,266.04,266.07,265.94,266.04,22815.0,243.1265,243.1539,243.0351,243.1265,22815.0
2020-07-27 10:30:00,265.98,266.02,265.76,265.8,24690.0,243.0716,243.1082,242.8706,242.9071,24690.0
2020-07-27 10:35:00,265.77,266.29,265.74,266.29,51686.0,242.8797,243.3549,242.8523,243.3549,51686.0
2020-07-27 10:40:00,266.28,266.31,266.03,266.03,30165.0,243.3458,243.3732,243.1173,243.1173,30165.0
2020-07-27 10:45:00,266.03,266.14,265.96,266.07,17268.0,243.1173,243.2178,243.0534,243.1539,17268.0
2020-07-27 10:50:00,266.08,266.16,266.02,266.07,16606.0,243.163,243.2361,243.1082,243.1539,16606.0
2020-07-27 10:55:00,266.04,266.11,265.93,265.93,16419.0,243.1265,243.1904,243.0259,243.0259,16419.0
2020-07-27 11:00:00,265.93,265.99,265.79,265.89,27420.0,243.0259,243.0808,242.898,242.9894,27420.0
2020-07-27 11:05:00,265.88,265.95,265.81,265.89,11916.0,242.9802,243.0442,242.9163,242.9894,11916.0
2020-07-27 11:10:00,265.87,265.87,265.76,265.76,12823.0,242.9711,242.9711,242.8706,242.8706,12823.0
2020-07-27 11:15:00,265.77,265.77,265.62,265.72,16652.0,242.8797,242.8797,242.7426,242.834,16652.0
2020-07-27 11:20:00,265.72,265.73,265.41,265.41,19856.0,242.834,242.8432,242.5507,242.5507,19856.0
2020-07-27 11:25:00,265.46,265.52,265.29,265.34,45735.0,242.5964,242.6512,242.4411,242.4868,45735.0
2020-07-27 11:30:00,265.36,265.5,265.29,265.44,22393.0,242.505,242.633,242.4411,242.5781,22393.0
2020-07-27 11:35:00,265.31,265.32,264.98,265.22,36641.0,242.4593,242.4685,242.1578,242.3771,36641.0
2020-07-27 11:40:00,265.22,265.4,265.19,265.34,7870.0,242.3771,242.5416,242.3497,242.4868,7870.0
2020-07-27 11:45:00,265.35,265.49,265.31,265.47,20575.0,242.4959,242.6238,242.4593,242.6056,20575.0
2020-07-27 11:50:00,265.45,265.55,265.44,265.55,19876.0,242.5873,242.6787,242.5781,242.6787,19876.0
2020-07-27 11:55:00,265.58,265.61,265.47,265.5,27313.0,242.7061,242.7335,242.6056,242.633,27313.0
2020-07-27 12:00:00,265.46,265.53,265.36,265.47,20125.0,242.5964,242.6604,242.505,242.6056,20125.0
2020-07-27 12:05:00,265.5,265.64,265.48,265.59,8410.0,242.633,242.7609,242.6147,242.7152,8410.0
2020-07-27 12:10:00,265.63,265.69,265.47,265.49,20691.0,242.7518,242.8066,242.6056,242.6238,20691.0
2020-07-27 12:15:00,265.46,265.62,265.45,265.46,7132.0,242.5964,242.7426,242.5873,242.5964,7132.0
2020-07-27 12:20:00,265.45,265.59,265.44,265.53,6538.0,242.5873,242.7152,242.5781,242.6604,6538.0
2020-07-27 12:25:00,265.47,265.7,265.45,265.67,9965.0,242.6056,242.8157,242.5873,242.7883,9965.0
2020-07-27 12:30:00,265.62,265.72,265.59,265.63,11575.0,242.7426,242.834,242.7152,242.7518,11575.0
2020-07-27 12:35:00,265.63,265.73,265.58,265.67,7180.0,242.7518,242.8432,242.7061,242.7883,7180.0
2020-07-27 12:40:00,265.66,265.71,265.62,265.67,2220.0,242.7792,242.8249,242.7426,242.7883,2220.0
2020-07-27 12:45:00,265.68,265.72,265.62,265.72,7890.0,242.7975,242.834,242.7426,242.834,7890.0
2020-07-27 12:50:00,265.69,265.78,265.68,265.72,11500.0,242.8066,242.8889,242.7975,242.834,11500.0
2020-07-27 12:55:00,265.69,265.76,265.65,265.69,24551.0,242.8066,242.8706,242.7701,242.8066,24551.0
2020-07-27 13:00:00,265.71,265.76,265.68,265.69,10465.0,242.8249,242.8706,242.7975,242.8066,10465.0
2020-07-27 13:05:00,265.66,265.67,265.46,265.46,16019.0,242.7792,242.7883,242.5964,242.5964,16019.0
2020-07-27 13:10:00,265.47,265.56,265.43,265.55,6660.0,242.6056,242.6878,242.569,242.6787,6660.0
2020-07-27 13:15:00,265.55,265.57,265.45,265.45,13291.0,242.6787,242.6969,242.5873,242.5873,13291.0
2020-07-27 13:20:00,265.46,265.51,265.38,265.49,10074.0,242.5964,242.6421,242.5233,242.6238,10074.0
2020-07-27 13:25:00,265.49,265.53,265.46,265.51,10597.0,242.6238,242.6604,242.5964,242.6421,10597.0
2020-07-27 13:30:00,265.52,265.59,265.5,265.58,7303.0,242.6512,242.7152,242.633,242.7061,7303.0
2020-07-27 13:35:00,265.58,265.65,265.51,265.64,12963.0,242.7061,242.7701,242.6421,242.7609,12963.0
2020-07-27 13:40:00,265.63,265.65,265.45,265.49,24526.0,242.7518,242.7701,242.5873,242.6238,24526.0
2020-07-27 13:45:00,265.53,265.56,265.44,265.46,4332.0,242.6604,242.6878,242.5781,242.5964,4332.0
2020-07-27 13:50:00,265.46,265.5,265.43,265.47,52880.0,242.5964,242.633,242.569,242.6056,52880.0
2020-07-27 13:55:00,265.47,265.55,265.42,265.45,13604.0,242.6056,242.6787,242.5599,242.5873,13604.0
2020-07-27 14:00:00,265.45,265.48,265.35,265.42,9434.0,242.5873,242.6147,242.4959,242.5599,9434.0
2020-07-27 14:05:00,265.45,265.48,265.37,265.42,19723.0,242.5873,242.6147,242.5142,242.5599,19723.0
2020-07-27 14:10:00,265.43,265.45,265.17,265.22,15044.0,242.569,242.5873,242.3314,242.3771,15044.0
2020-07-27 14:15:00,265.23,265.25,265.13,265.22,12258.0,242.3862,242.4045,242.2948,242.3771,12258.0
2020-07-27 14:20:00,265.25,265.49,265.23,265.46,10329.0,242.4045,242.6238,242.3862,242.5964,10329.0
2020-07-27 14:25:00,265.44,265.44,265.36,265.44,8991.0,242.5781,242.5781,242.505,242.5781,8991.0
2020-07-27 14:30:00,265.44,265.48,265.43,265.44,7802.0,242.5781,242.6147,242.569,242.5781,7802.0
2020-07-27 14:35:00,265.44,265.49,265.41,265.48,14099.0,242.5781,242.6238,242.5507,242.6147,14099.0
2020-07-27 14:40:00,265.49,265.5,265.38,265.44,14794.0,242.6238,242.633,242.5233,242.5781,14794.0
2020-07-27 14:45:00,265.42,265.44,265.13,265.16,15505.0,242.5599,242.5781,242.2948,242.3223,15505.0
2020-07-27 14:50:00,265.13,265.24,265.08,265.14,18016.0,242.2948,242.3954,242.2491,242.304,18016.0
2020-07-27 14:55:00,265.13,265.14,264.89,265.07,19224.0,242.2948,242.304,242.0755,242.24,19224.0
2020-07-27 15:00:00,265.04,265.35,265.02,265.31,21173.0,242.2126,242.4959,242.1943,242.4593,21173.0
2020-07-27 15:05:00,265.3,265.48,265.3,265.44,15144.0,242.4502,242.6147,242.4502,242.5781,15144.0
2020-07-27 15:10:00,265.43,265.49,265.36,265.4,32934.0,242.569,242.6238,242.505,242.5416,32934.0
2020-07-27 15:15:00,265.42,265.5,265.34,265.39,20290.0,242.5599,242.633,242.4868,242.5324,20290.0
2020-07-27 15:20:00,265.42,265.75,265.42,265.62,21735.0,242.5599,242.8614,242.5599,242.7426,21735.0
2020-07-27 15:25:00,265.63,265.79,265.61,265.7,40965.0,242.7518,242.898,242.7335,242.8157,40965.0
2020-07-27 15:30:00,265.69,265.95,265.68,265.86,32479.0,242.8066,243.0442,242.7975,242.962,32479.0
2020-07-27 15:35:00,265.85,265.91,265.68,265.69,32357.0,242.9528,243.0077,242.7975,242.8066,32357.0
2020-07-27 15:40:00,265.69,265.89,265.69,265.84,38248.0,242.8066,242.9894,242.8066,242.9437,38248.0
2020-07-27 15:45:00,265.81,265.99,265.68,265.98,23117.0,242.9163,243.0808,242.7975,243.0716,23117.0
2020-07-27 15:50:00,265.9,265.92,265.67,265.77,24399.0,242.9985,243.0168,242.7883,242.8797,24399.0
2020-07-27 15:55:00,265.82,265.99,265.69,265.92,111615.0,242.9254,243.0808,242.8066,243.0168,111615.0
2020-07-28 09:30:00,264.92,265.47,264.83,265.12,154870.0,242.1029,242.6056,242.0207,242.2857,154870.0
2020-07-28 09:35:00,265.16,265.2,264.58,264.94,57264.0,242.3223,242.3588,241.7922,242.1212,57264.0
2020-07-28 09:40:00,264.88,264.99,264.44,264.76,32381.0,242.0664,242.1669,241.6643,241.9567,32381.0
2020-07-28 09:45:00,264.71,264.84,264.35,264.35,28561.0,241.911,242.0298,241.582,241.582,28561.0
2020-07-28 09:50:00,264.24,264.32,264.0,264.04,31472.0,241.4815,241.5546,241.2622,241.2987,31472.0
2020-07-28 09:55:00,263.98,264.24,263.9,264.19,62843.0,241.2439,241.4815,241.1708,241.4358,62843.0
2020-07-28 10:00:00,264.18,264.62,264.12,264.61,23340.0,241.4267,241.8288,241.3718,241.8196,23340.0
2020-07-28 10:05:00,264.61,264.89,264.56,264.83,18584.0,241.8196,242.0755,241.7739,242.0207,18584.0
2020-07-28 10:10:00,264.78,265.11,264.68,264.92,39660.0,241.975,242.2766,241.8836,242.1029,39660.0
2020-07-28 10:15:00,264.91,265.25,264.89,265.06,21441.0,242.0938,242.4045,242.0755,242.2309,21441.0
2020-07-28 10:20:00,265.12,265.15,264.87,264.93,7839.0,242.2857,242.3131,242.0572,242.1121,7839.0
2020-07-28 10:25:00,265.0,265.0,264.63,264.75,10911.0,242.176,242.176,241.8379,241.9476,10911.0
2020-07-28 10:30:00,264.76,264.95,264.37,264.41,14460.0,241.9567,242.1303,241.6003,241.6369,14460.0
2020-07-28 10:35:00,264.39,264.53,264.31,264.5,13879.0,241.6186,241.7465,241.5455,241.7191,13879.0
2020-07-28 10:40:00,264.54,264.54,264.19,264.19,4948.0,241.7557,241.7557,241.4358,241.4358,4948.0
2020-07-28 10:45:00,264.17,264.4,264.12,264.35,17669.0,241.4175,241.6277,241.3718,241.582,17669.0
2020-07-28 10:50:00,264.43,264.51,264.35,264.51,15011.0,241.6551,241.7282,241.582,241.7282,15011.0
2020-07-28 10:55:00,264.49,264.86,264.49,264.64,10256.0,241.71,242.0481,241.71,241.847,10256.0
2020-07-28 11:00:00,264.63,264.71,264.38,264.38,8168.0,241.8379,241.911,241.6094,241.6094,8168.0
2020-07-28 11:05:00,264.3,264.4,264.12,264.4,11187.0,241.5363,241.6277,241.3718,241.6277,11187.0
2020-07-28 11:10:00,264.49,265.12,264.43,264.99,11556.0,241.71,242.2857,241.6551,242.1669,11556.0
2020-07-28 11:15:00,264.99,265.09,264.81,264.82,7674.0,242.1669,242.2583,242.0024,242.0115,7674.0
2020-07-28 11:20:00,264.84,264.93,264.81,264.89,4446.0,242.0298,242.1121,242.0024,242.0755,4446.0
2020-07-28 11:25:00,264.89,265.05,264.83,264.99,9098.0,242.0755,242.2217,242.0207,242.1669,9098.0
2020-07-28 11:30:00,264.99,265.13,264.9,265.09,11981.0,242.1669,242.2948,242.0846,242.2583,11981.0
2020-07-28 11:35:00,265.07,265.33,264.98,265.24,15388.0,242.24,242.4776,242.1578,242.3954,15388.0
2020-07-28 11:40:00,265.29,265.36,265.15,265.15,11507.0,242.4411,242.505,242.3131,242.3131,11507.0
2020-07-28 11:45:00,265.15,265.3,265.11,265.3,11821.0,242.3131,242.4502,242.2766,242.4502,11821.0
2020-07-28 11:50:00,265.21,265.25,265.0,265.08,8543.0,242.3679,242.4045,242.176,242.2491,8543.0
2020-07-28 11:55:00,265.05,265.15,264.94,264.96,11539.0,242.2217,242.3131,242.1212,242.1395,11539.0
2020-07-28 12:00:00,265.0,265.08,264.89,264.96,5545.0,242.176,242.2491,242.0755,242.1395,5545.0
2020-07-28 12:05:00,264.88,264.98,264.84,264.89,9965.0,242.0664,242.1578,242.0298,242.0755,9965.0
2020-07-28 12:10:00,264.88,265.0,264.73,264.86,8589.0,242.0664,242.176,241.9293,242.0481,8589.0
2020-07-28 12:15:00,264.87,265.05,264.73,264.74,10229.0,242.0572,242.2217,241.9293,241.9384,10229.0
2020-07-28 12:20:00,264.73,264.85,264.7,264.82,9402.0,241.9293,242.039,241.9019,242.0115,9402.0
2020-07-28 12:25:00,264.84,264.86,264.65,264.74,14500.0,242.0298,242.0481,241.8562,241.9384,14500.0
2020-07-28 12:30:00,264.72,264.79,264.6,264.77,23588.0,241.9202,241.9841,241.8105,241.9658,23588.0
2020-07-28 12:35:00,264.74,264.91,264.71,264.85,12264.0,241.9384,242.0938,241.911,242.039,12264.0
2020-07-28 12:40:00,264.83,264.83,264.66,264.67,5757.0,242.0207,242.0207,241.8653,241.8745,5757.0
2020-07-28 12:45:00,264.65,264.77,264.64,264.7,12149.0,241.8562,241.9658,241.847,241.9019,12149.0
2020-07-28 12:50:00,264.76,264.89,264.76,264.89,15956.0,241.9567,242.0755,241.9567,242.0755,15956.0
2020-07-28 12:55:00,264.91,264.97,264.83,264.97,5644.0,242.0938,242.1486,242.0207,242.1486,5644.0
2020-07-28 13:00:00,264.95,265.07,264.84,264.98,26322.0,242.1303,242.24,242.0298,242.1578,26322.0
2020-07-28 13:05:00,264.92,265.15,264.89,265.1,10251.0,242.1029,242.3131,242.0755,242.2674,10251.0
2020-07-28 13:10:00,265.1,265.1,264.85,264.87,5652.0,242.2674,242.2674,242.039,242.0572,5652.0
2020-07-28 13:15:00,264.82,264.93,264.82,264.92,2640.0,242.0115,242.1121,242.0115,242.1029,2640.0
2020-07-28 13:20:00,264.94,265.09,264.93,265.05,6617.0,242.1212,242.2583,242.1121,242.2217,6617.0
2020-07-28 13:25:00,265.04,265.05,264.91,264.96,5828.0,242.2126,242.2217,242.0938,242.1395,5828.0
2020-07-28 13:30:00,264.98,265.14,264.95,265.11,5246.0,242.1578,242.304,242.1303,242.2766,5246.0
2020-07-28 13:35:00,265.14,265.19,265.08,265.19,9485.0,242.304,242.3497,242.2491,242.3497,9485.0
2020-07-28 13:40:00,265.16,265.17,265.07,265.12,7068.0,242.3223,242.3314,242.24,242.2857,7068.0
2020-07-28 13:45:00,265.18,265.3,265.17,265.3,19520.0,242.3405,242.4502,242.3314,242.4502,19520.0
2020-07-28 13:50:00,265.28,265.46,265.27,265.41,11643.0,242.4319,242.5964,242.4228,242.5507,11643.0
2020-07-28 13:55:00,265.42,265.49,265.36,265.44,28050.0,242.5599,242.6238,242.505,242.5781,28050.0
2020-07-28 14:00:00,265.46,265.6,265.37,265.53,16920.0,242.5964,242.7244,242.5142,242.6604,16920.0
2020-07-28 14:05:00,265.55,265.55,265.4,265.5,5581.0,242.6787,242.6787,242.5416,242.633,5581.0
2020-07-28 14:10:00,265.53,265.61,265.36,265.36,16966.0,242.6604,242.7335,242.505,242.505,16966.0
2020-07-28 14:15:00,265.39,265.43,265.3,265.33,8138.0,242.5324,242.569,242.4502,242.4776,8138.0
2020-07-28 14:20:00,265.32,265.37,265.23,265.33,8137.0,242.4685,242.5142,242.3862,242.4776,8137.0
2020-07-28 14:25:00,265.32,265.32,265.16,265.17,5298.0,242.4685,242.4685,242.3223,242.3314,5298.0
2020-07-28 14:30:00,265.22,265.33,265.16,265.27,3404.0,242.3771,242.4776,242.3223,242.4228,3404.0
2020-07-28 14:35:00,265.3,265.44,265.19,265.41,3430.0,242.4502,242.5781,242.3497,242.5507,3430.0
2020-07-28 14:40:00,265.39,265.46,265.27,265.32,4126.0,242.5324,242.5964,242.4228,242.4685,4126.0
2020-07-28 14:45:00,265.34,265.48,265.24,265.24,5066.0,242.4868,242.6147,242.3954,242.3954,5066.0
2020-07-28 14:50:00,265.22,265.42,265.21,265.42,4721.0,242.3771,242.5599,242.3679,242.5599,4721.0
2020-07-28 14:55:00,265.38,265.51,265.23,265.23,13845.0,242.5233,242.6421,242.3862,242.3862,13845.0
2020-07-28 15:00:00,265.25,265.25,264.95,265.0,17428.0,242.4045,242.4045,242.1303,242.176,17428.0
2020-07-28 15:05:00,265.01,265.11,264.94,265.0,8573.0,242.1852,242.2766,242.1212,242.176,8573.0
2020-07-28 15:10:00,264.98,265.12,264.89,264.9,15785.0,242.1578,242.2857,242.0755,242.0846,15785.0
2020-07-28 15:15:00,264.89,265.0,264.75,265.0,15798.0,242.0755,242.176,241.9476,242.176,15798.0
2020-07-28 15:20:00,264.97,265.05,264.84,264.86,16802.0,242.1486,242.2217,242.0298,242.0481,16802.0
2020-07-28 15:25:00,264.89,264.96,264.61,264.61,14043.0,242.0755,242.1395,241.8196,241.8196,14043.0
2020-07-28 15:30:00,264.61,264.92,264.4,264.46,17903.0,241.8196,242.1029,241.6277,241.6825,17903.0
2020-07-28 15:35:00,264.47,264.61,264.33,264.36,21335.0,241.6917,241.8196,241.5637,241.5912,21335.0
2020-07-28 15:40:00,264.35,264.45,264.19,264.32,19795.0,241.582,241.6734,241.4358,241.5546,19795.0
2020-07-28 15:45:00,264.28,264.48,264.07,264.07,49752.0,241.518,241.7008,241.3261,241.3261,49752.0
2020-07-28 15:50:00,264.05,264.05,263.76,263.9,65863.0,241.3079,241.3079,241.0428,241.1708,65863.0
2020-07-28 15:55:00,263.9,264.17,263.63,263.97,110241.0,241.1708,241.4175,240.924,241.2347,110241.0
2020-07-29 09:30:00,264.19,264.3,264.0,264.19,111441.0,241.4358,241.5363,241.2622,241.4358,111441.0
2020-07-29 09:35:00,264.18,264.3,263.8,263.81,26340.0,241.4267,241.5363,241.0794,241.0885,26340.0
2020-07-29 09:40:00,263.81,264.13,263.8,264.1,27484.0,241.0885,241.381,241.0794,241.3536,27484.0
2020-07-29 09:45:00,264.08,264.09,263.82,263.91,11825.0,241.3353,241.3444,241.0977,241.1799,11825.0
2020-07-29 09:50:00,263.91,264.26,263.9,264.26,16578.0,241.1799,241.4998,241.1708,241.4998,16578.0
2020-07-29 09:55:00,264.33,264.46,264.2,264.22,38770.0,241.5637,241.6825,241.4449,241.4632,38770.0
2020-07-29 10:00:00,264.26,264.45,264.18,264.32,11847.0,241.4998,241.6734,241.4267,241.5546,11847.0
2020-07-29 10:05:00,264.29,264.53,264.2,264.5,18711.0,241.5272,241.7465,241.4449,241.7191,18711.0
2020-07-29 10:10:00,264.44,264.67,264.43,264.58,23153.0,241.6643,241.8745,241.6551,241.7922,23153.0
2020-07-29 10:15:00,264.55,264.67,264.53,264.53,8028.0,241.7648,241.8745,241.7465,241.7465,8028.0
2020-07-29 10:20:00,264.51,264.53,264.34,264.42,47745.0,241.7282,241.7465,241.5729,241.646,47745.0
2020-07-29 10:25:00,264.4,264.41,264.23,264.25,11024.0,241.6277,241.6369,241.4724,241.4906,11024.0
2020-07-29 10:30:00,264.23,264.35,264.14,264.16,16465.0,241.4724,241.582,241.3901,241.4084,16465.0
2020-07-29 10:35:00,264.13,264.22,264.1,264.2,9424.0,241.381,241.4632,241.3536,241.4449,9424.0
2020-07-29 10:40:00,264.23,264.44,264.2,264.41,11803.0,241.4724,241.6643,241.4449,241.6369,11803.0
2020-07-29 10:45:00,264.41,264.55,264.4,264.55,11270.0,241.6369,241.7648,241.6277,241.7648,11270.0
2020-07-29 10:50:00,264.54,264.63,264.46,264.56,5830.0,241.7557,241.8379,241.6825,241.7739,5830.0
2020-07-29 10:55:00,264.54,264.71,264.53,264.7,11558.0,241.7557,241.911,241.7465,241.9019,11558.0
2020-07-29 11:00:00,264.72,264.72,264.53,264.53,13110.0,241.9202,241.9202,241.7465,241.7465,13110.0
2020-07-29 11:05:00,264.52,264.52,264.45,264.49,8023.0,241.7374,241.7374,241.6734,241.71,8023.0
2020-07-29 11:10:00,264.51,264.51,264.39,264.45,11867.0,241.7282,241.7282,241.6186,241.6734,11867.0
2020-07-29 11:15:00,264.44,264.49,264.38,264.38,6911.0,241.6643,241.71,241.6094,241.6094,6911.0
2020-07-29 11:20:00,264.38,264.45,264.27,264.34,13460.0,241.6094,241.6734,241.5089,241.5729,13460.0
2020-07-29 11:25:00,264.34,264.66,264.34,264.66,6656.0,241.5729,241.8653,241.5729,241.8653,6656.0
2020-07-29 11:30:00,264.66,264.76,264.61,264.69,6176.0,241.8653,241.9567,241.8196,241.8927,6176.0
2020-07-29 11:35:00,264.68,264.73,264.64,264.66,6419.0,241.8836,241.9293,241.847,241.8653,6419.0
2020-07-29 11:40:00,264.63,264.67,264.58,264.64,2780.0,241.8379,241.8745,241.7922,241.847,2780.0
2020-07-29 11:45:00,264.62,264.62,264.53,264.54,2582.0,241.8288,241.8288,241.7465,241.7557,2582.0
2020-07-29 11:50:00,264.55,264.55,264.51,264.53,517.0,241.7648,241.7648,241.7282,241.7465,517.0
2020-07-29 11:55:00,264.49,264.58,264.46,264.55,2926.0,241.71,241.7922,241.6825,241.7648,2926.0
2020-07-29 12:00:00,264.55,264.56,264.46,264.53,12555.0,241.7648,241.7739,241.6825,241.7465,12555.0
2020-07-29 12:05:00,264.55,264.6,264.41,264.44,11342.0,241.7648,241.8105,241.6369,241.6643,11342.0
2020-07-29 12:10:00,264.44,264.57,264.44,264.46,11911.0,241.6643,241.7831,241.6643,241.6825,11911.0
2020-07-29 12:15:00,264.48,264.61,264.43,264.61,5991.0,241.7008,241.8196,241.6551,241.8196,5991.0
2020-07-29 12:20:00,264.64,264.73,264.64,264.71,10529.0,241.847,241.9293,241.847,241.911,10529.0
2020-07-29 12:25:00,264.73,264.8,264.67,264.68,2984.0,241.9293,241.9933,241.8745,241.8836,2984.0
2020-07-29 12:30:00,264.71,264.79,264.69,264.78,3492.0,241.911,241.9841,241.8927,241.975,3492.0
2020-07-29 12:35:00,264.76,264.87,264.7,264.76,6242.0,241.9567,242.0572,241.9019,241.9567,6242.0
2020-07-29 12:40:00,264.82,264.86,264.76,264.84,4001.0,242.0115,242.0481,241.9567,242.0298,4001.0
2020-07-29 12:45:00,264.81,264.82,264.73,264.77,13554.0,242.0024,242.0115,241.9293,241.9658,13554.0
2020-07-29 12:50:00,264.76,264.8,264.73,264.77,13658.0,241.9567,241.9933,241.9293,241.9658,13658.0
2020-07-29 12:55:00,264.77,264.8,264.69,264.73,5327.0,241.9658,241.9933,241.8927,241.9293,5327.0
2020-07-29 13:00:00,264.75,264.82,264.72,264.74,9419.0,241.9476,242.0115,241.9202,241.9384,9419.0
2020-07-29 13:05:00,264.74,264.83,264.74,264.83,3414.0,241.9384,242.0207,241.9384,242.0207,3414.0
2020-07-29 13:10:00,264.82,264.95,264.81,264.87,21448.0,242.0115,242.1303,242.0024,242.0572,21448.0
2020-07-29 13:15:00,264.86,265.02,264.85,264.93,12793.0,242.0481,242.1943,242.039,242.1121,12793.0
2020-07-29 13:20:00,264.92,265.02,264.92,265.01,5012.0,242.1029,242.1943,242.1029,242.1852,5012.0
2020-07-29 13:25:00,264.98,265.01,264.95,264.96,4241.0,242.1578,242.1852,242.1303,242.1395,4241.0
2020-07-29 13:30:00,264.94,264.96,264.89,264.89,25022.0,242.1212,242.1395,242.0755,242.0755,25022.0
2020-07-29 13:35:00,264.88,264.93,264.81,264.83,14424.0,242.0664,242.1121,242.0024,242.0207,14424.0
2020-07-29 13:40:00,264.82,264.84,264.78,264.79,5431.0,242.0115,242.0298,241.975,241.9841,5431.0
2020-07-29 13:45:00,264.8,264.84,264.73,264.84,5409.0,241.9933,242.0298,241.9293,242.0298,5409.0
2020-07-29 13:50:00,264.82,264.85,264.8,264.84,2136.0,242.0115,242.039,241.9933,242.0298,2136.0
2020-07-29 13:55:00,264.84,264.84,264.65,264.74,10491.0,242.0298,242.0298,241.8562,241.9384,10491.0
2020-07-29 14:00:00,264.77,265.15,264.47,264.64,34722.0,241.9658,242.3131,241.6917,241.847,34722.0
2020-07-29 14:05:00,264.67,264.87,264.62,264.84,10567.0,241.8745,242.0572,241.8288,242.0298,10567.0
2020-07-29 14:10:00,264.91,264.96,264.77,264.77,6337.0,242.0938,242.1395,241.9658,241.9658,6337.0
2020-07-29 14:15:00,264.86,264.96,264.76,264.86,14989.0,242.0481,242.1395,241.9567,242.0481,14989.0
2020-07-29 14:20:00,264.86,264.95,264.84,264.93,7062.0,242.0481,242.1303,242.0298,242.1121,7062.0
2020-07-29 14:25:00,264.95,264.97,264.87,264.89,5780.0,242.1303,242.1486,242.0572,242.0755,5780.0
2020-07-29 14:30:00,264.91,265.28,264.9,265.17,29545.0,242.0938,242.4319,242.0846,242.3314,29545.0
2020-07-29 14:35:00,265.2,265.41,265.18,265.32,21015.0,242.3588,242.5507,242.3405,242.4685,21015.0
2020-07-29 14:40:00,265.36,265.67,265.27,265.58,48727.0,242.505,242.7883,242.4228,242.7061,48727.0
2020-07-29 14:45:00,265.53,265.55,265.45,265.5,18661.0,242.6604,242.6787,242.5873,242.633,18661.0
2020-07-29 14:50:00,265.45,265.55,265.44,265.47,11067.0,242.5873,242.6787,242.5781,242.6056,11067.0
2020-07-29 14:55:00,265.46,265.47,265.06,265.06,15674.0,242.5964,242.6056,242.2309,242.2309,15674.0
2020-07-29 15:00:00,265.13,265.18,264.62,264.67,21970.0,242.2948,242.3405,241.8288,241.8745,21970.0
2020-07-29 15:05:00,264.66,264.98,264.57,264.95,17750.0,241.8653,242.1578,241.7831,242.1303,17750.0
2020-07-29 15:10:00,264.94,265.29,264.92,265.15,23123.0,242.1212,242.4411,242.1029,242.3131,23123.0
2020-07-29 15:15:00,265.19,265.44,265.15,265.44,15295.0,242.3497,242.5781,242.3131,242.5781,15295.0
2020-07-29 15:20:00,265.46,265.79,265.46,265.64,65380.0,242.5964,242.898,242.5964,242.7609,65380.0
2020-07-29 15:25:00,265.66,265.73,265.29,265.58,45388.0,242.7792,242.8432,242.4411,242.7061,45388.0
2020-07-29 15:30:00,265.54,266.02,265.47,265.88,59233.0,242.6695,243.1082,242.6056,242.9802,59233.0
2020-07-29 15:35:00,265.84,266.07,265.78,265.99,26448.0,242.9437,243.1539,242.8889,243.0808,26448.0
2020-07-29 15:40:00,265.97,266.02,265.63,265.71,38223.0,243.0625,243.1082,242.7518,242.8249,38223.0
2020-07-29 15:45:00,265.69,265.8,265.36,265.66,50846.0,242.8066,242.9071,242.505,242.7792,50846.0
2020-07-29 15:50:00,265.66,265.69,265.23,265.23,72958.0,242.7792,242.8066,242.3862,242.3862,72958.0
2020-07-29 15:55:00,265.24,265.52,265.11,265.46,124868.0,242.3954,242.6512,242.2766,242.5964,124868.0
2020-07-30 09:30:00,262.57,262.65,262.02,262.36,125403.0,239.9553,240.0284,239.4527,239.7634,125403.0
2020-07-30 09:35:00,262.39,262.39,261.63,261.85,73648.0,239.7908,239.7908,239.0963,239.2973,73648.0
2020-07-30 09:40:00,261.84,262.07,261.25,261.4,47577.0,239.2882,239.4984,238.749,238.8861,47577.0
2020-07-30 09:45:00,261.35,261.73,261.35,261.69,55200.0,238.8404,239.1877,238.8404,239.1511,55200.0
2020-07-30 09:50:00,261.6,261.62,260.75,260.79,83320.0,239.0689,239.0871,238.2921,238.3286,83320.0
2020-07-30 09:55:00,260.73,260.73,260.22,260.28,67895.0,238.2738,238.2738,237.8077,237.8626,67895.0
2020-07-30 10:00:00,260.26,260.64,259.94,260.58,78198.0,237.8443,238.1916,237.5518,238.1367,78198.0
2020-07-30 10:05:00,260.55,260.88,260.09,260.87,76687.0,238.1093,238.4109,237.6889,238.4017,76687.0
2020-07-30 10:10:00,260.83,260.83,260.5,260.62,26757.0,238.3652,238.3652,238.0636,238.1733,26757.0
2020-07-30 10:15:00,260.59,260.82,260.38,260.6,60937.0,238.1459,238.3561,237.9539,238.155,60937.0
2020-07-30 10:20:00,260.44,260.92,260.15,260.86,62869.0,238.0088,238.4474,237.7438,238.3926,62869.0
2020-07-30 10:25:00,260.87,260.98,260.69,260.98,34306.0,238.4017,238.5023,238.2372,238.5023,34306.0
2020-07-30 10:30:00,260.9,261.33,260.85,261.31,40507.0,238.4292,238.8221,238.3835,238.8038,40507.0
2020-07-30 10:35:00,261.31,261.5,261.12,261.45,48333.0,238.8038,238.9775,238.6302,238.9318,48333.0
2020-07-30 10:40:00,261.44,261.44,261.11,261.17,17266.0,238.9227,238.9227,238.6211,238.6759,17266.0
2020-07-30 10:45:00,261.19,261.22,260.86,260.86,19174.0,238.6942,238.7216,238.3926,238.3926,19174.0
2020-07-30 10:50:00,260.85,260.96,260.7,260.9,22565.0,238.3835,238.484,238.2464,238.4292,22565.0
2020-07-30 10:55:00,260.93,261.36,260.92,261.36,23272.0,238.4566,238.8495,238.4474,238.8495,23272.0
2020-07-30 11:00:00,261.42,262.07,261.31,262.04,38643.0,238.9044,239.4984,238.8038,239.471,38643.0
2020-07-30 11:05:00,262.06,262.06,261.89,261.93,16124.0,239.4893,239.4893,239.3339,239.3704,16124.0
2020-07-30 11:10:00,261.97,262.2,261.89,262.02,13532.0,239.407,239.6172,239.3339,239.4527,13532.0
2020-07-30 11:15:00,261.98,262.42,261.98,262.37,10099.0,239.4161,239.8182,239.4161,239.7726,10099.0
2020-07-30 11:20:00,262.4,262.55,262.32,262.38,44266.0,239.8,239.9371,239.7269,239.7817,44266.0
2020-07-30 11:25:00,262.32,262.48,262.06,262.09,16750.0,239.7269,239.8731,239.4893,239.5167,16750.0
2020-07-30 11:30:00,262.08,262.45,261.97,262.43,30307.0,239.5075,239.8457,239.407,239.8274,30307.0
2020-07-30 11:35:00,262.51,262.61,262.31,262.4,19412.0,239.9005,239.9919,239.7177,239.8,19412.0
2020-07-30 11:40:00,262.46,262.88,262.42,262.59,22418.0,239.8548,240.2386,239.8182,239.9736,22418.0
2020-07-30 11:45:00,262.57,262.58,262.38,262.48,14544.0,239.9553,239.9645,239.7817,239.8731,14544.0
2020-07-30 11:50:00,262.5,262.54,262.33,262.49,4279.0,239.8914,239.9279,239.736,239.8822,4279.0
2020-07-30 11:55:00,262.56,262.6,262.22,262.35,19008.0,239.9462,239.9827,239.6355,239.7543,19008.0
2020-07-30 12:00:00,262.38,262.6,262.33,262.35,25599.0,239.7817,239.9827,239.736,239.7543,25599.0
2020-07-30 12:05:00,262.32,262.41,262.16,262.19,25638.0,239.7269,239.8091,239.5806,239.6081,25638.0
2020-07-30 12:10:00,262.19,262.44,262.14,262.44,15211.0,239.6081,239.8365,239.5624,239.8365,15211.0
2020-07-30 12:15:00,262.49,263.48,262.44,263.36,62907.0,239.8822,240.787,239.8365,240.6773,62907.0
2020-07-30 12:20:00,263.28,263.33,263.06,263.15,38973.0,240.6042,240.6499,240.4031,240.4854,38973.0
2020-07-30 12:25:00,263.11,263.12,262.89,262.95,11392.0,240.4488,240.458,240.2478,240.3026,11392.0
2020-07-30 12:30:00,263.07,263.25,263.07,263.11,8537.0,240.4123,240.5768,240.4123,240.4488,8537.0
2020-07-30 12:35:00,263.08,263.14,262.99,263.06,6456.0,240.4214,240.4762,240.3392,240.4031,6456.0
2020-07-30 12:40:00,263.07,263.13,262.99,263.03,10059.0,240.4123,240.4671,240.3392,240.3757,10059.0
2020-07-30 12:45:00,263.01,263.12,262.96,263.03,11809.0,240.3574,240.458,240.3117,240.3757,11809.0
2020-07-30 12:50:00,263.11,263.12,262.97,262.98,10241.0,240.4488,240.458,240.3209,240.33,10241.0
2020-07-30 12:55:00,263.01,263.13,262.99,263.06,9863.0,240.3574,240.4671,240.3392,240.4031,9863.0
2020-07-30 13:00:00,263.08,263.28,263.03,263.28,4216.0,240.4214,240.6042,240.3757,240.6042,4216.0
2020-07-30 13:05:00,263.31,263.46,263.27,263.4,17442.0,240.6316,240.7687,240.595,240.7138,17442.0
2020-07-30 13:10:00,263.4,263.68,263.37,263.67,21405.0,240.7138,240.9697,240.6864,240.9606,21405.0
2020-07-30 13:15:00,263.63,263.82,263.61,263.75,19796.0,240.924,241.0977,240.9058,241.0337,19796.0
2020-07-30 13:20:00,263.71,263.72,263.37,263.37,19645.0,240.9971,241.0063,240.6864,240.6864,19645.0
2020-07-30 13:25:00,263.36,263.36,263.11,263.11,13602.0,240.6773,240.6773,240.4488,240.4488,13602.0
2020-07-30 13:30:00,263.1,263.1,262.73,262.81,11281.0,240.4397,240.4397,240.1015,240.1747,11281.0
2020-07-30 13:35:00,262.82,262.9,262.68,262.7,8860.0,240.1838,240.2569,240.0559,240.0741,8860.0
2020-07-30 13:40:00,262.76,262.84,262.72,262.79,10774.0,240.129,240.2021,240.0924,240.1564,10774.0
2020-07-30 13:45:00,262.8,262.85,262.68,262.69,21283.0,240.1655,240.2112,240.0559,240.065,21283.0
2020-07-30 13:50:00,262.74,262.98,262.72,262.97,21705.0,240.1107,240.33,240.0924,240.3209,21705.0
2020-07-30 13:55:00,262.9,262.98,262.79,262.89,16789.0,240.2569,240.33,240.1564,240.2478,16789.0
2020-07-30 14:00:00,262.9,263.04,262.72,262.89,21857.0,240.2569,240.3848,240.0924,240.2478,21857.0
2020-07-30 14:05:00,262.9,263.25,262.9,263.18,24635.0,240.2569,240.5768,240.2569,240.5128,24635.0
2020-07-30 14:10:00,263.18,263.18,262.87,262.89,15031.0,240.5128,240.5128,240.2295,240.2478,15031.0
2020-07-30 14:15:00,262.88,263.11,262.85,262.94,40403.0,240.2386,240.4488,240.2112,240.2935,40403.0
2020-07-30 14:20:00,262.98,263.24,262.78,263.17,24467.0,240.33,240.5676,240.1472,240.5037,24467.0
2020-07-30 14:25:00,263.15,263.15,262.8,262.92,10720.0,240.4854,240.4854,240.1655,240.2752,10720.0
2020-07-30 14:30:00,263.05,263.24,262.96,263.11,16473.0,240.394,240.5676,240.3117,240.4488,16473.0
2020-07-30 14:35:00,263.13,263.32,263.12,263.29,15444.0,240.4671,240.6407,240.458,240.6133,15444.0
2020-07-30 14:40:00,263.35,263.51,263.34,263.49,19963.0,240.6681,240.8144,240.659,240.7961,19963.0
2020-07-30 14:45:00,263.52,263.65,263.43,263.5,35188.0,240.8235,240.9423,240.7413,240.8052,35188.0
2020-07-30 14:50:00,263.49,263.51,263.19,263.19,13886.0,240.7961,240.8144,240.5219,240.5219,13886.0
2020-07-30 14:55:00,263.27,263.36,263.18,263.3,19055.0,240.595,240.6773,240.5128,240.6225,19055.0
2020-07-30 15:00:00,263.35,263.56,263.11,263.19,28153.0,240.6681,240.8601,240.4488,240.5219,28153.0
2020-07-30 15:05:00,263.13,263.14,262.85,262.89,25465.0,240.4671,240.4762,240.2112,240.2478,25465.0
2020-07-30 15:10:00,262.9,263.11,262.77,263.02,51250.0,240.2569,240.4488,240.1381,240.3666,51250.0
2020-07-30 15:15:00,262.97,263.43,262.86,263.43,31250.0,240.3209,240.7413,240.2204,240.7413,31250.0
2020-07-30 15:20:00,263.37,263.5,263.2,263.41,26496.0,240.6864,240.8052,240.5311,240.723,26496.0
2020-07-30 15:25:00,263.44,263.47,263.22,263.39,23857.0,240.7504,240.7778,240.5493,240.7047,23857.0
2020-07-30 15:30:00,263.37,263.62,263.28,263.4,27555.0,240.6864,240.9149,240.6042,240.7138,27555.0
2020-07-30 15:35:00,263.35,263.45,263.19,263.19,15830.0,240.6681,240.7595,240.5219,240.5219,15830.0
2020-07-30 15:40:00,263.18,263.32,263.05,263.09,21659.0,240.5128,240.6407,240.394,240.4305,21659.0
2020-07-30 15:45:00,263.1,263.15,262.94,263.01,24253.0,240.4397,240.4854,240.2935,240.3574,24253.0
2020-07-30 15:50:00,263.02,263.29,262.91,263.04,40196.0,240.3666,240.6133,240.266,240.3848,40196.0
2020-07-30 15:55:00,263.04,263.3,262.94,263.24,109194.0,240.3848,240.6225,240.2935,240.5676,109194.0
2020-07-31 09:30:00,263.79,263.95,263.18,263.59,143873.0,241.0703,241.2165,240.5128,240.8875,143873.0
2020-07-31 09:35:00,263.58,263.64,263.11,263.14,49351.0,240.8783,240.9332,240.4488,240.4762,49351.0
2020-07-31 09:40:00,263.15,263.37,262.93,263.07,32410.0,240.4854,240.6864,240.2843,240.4123,32410.0
2020-07-31 09:45:00,263.06,263.25,262.95,263.09,30440.0,240.4031,240.5768,240.3026,240.4305,30440.0
2020-07-31 09:50:00,262.94,263.05,262.64,263.03,46677.0,240.2935,240.394,240.0193,240.3757,46677.0
2020-07-31 09:55:00,262.99,263.09,262.79,262.95,33529.0,240.3392,240.4305,240.1564,240.3026,33529.0
2020-07-31 10:00:00,263.0,263.09,262.5,262.67,18619.0,240.3483,240.4305,239.8914,240.0467,18619.0
2020-07-31 10:05:00,262.62,262.65,262.38,262.38,11440.0,240.001,240.0284,239.7817,239.7817,11440.0
2020-07-31 10:10:00,262.38,262.38,261.93,262.07,44997.0,239.7817,239.7817,239.3704,239.4984,44997.0
2020-07-31 10:15:00,262.04,262.1,261.62,261.63,37765.0,239.471,239.5258,239.0871,239.0963,37765.0
2020-07-31 10:20:00,261.58,262.02,261.37,261.94,33308.0,239.0506,239.4527,238.8587,239.3796,33308.0
2020-07-31 10:25:00,261.94,261.94,261.41,261.41,26488.0,239.3796,239.3796,238.8952,238.8952,26488.0
2020-07-31 10:30:00,261.4,261.73,261.37,261.5,20150.0,238.8861,239.1877,238.8587,238.9775,20150.0
2020-07-31 10:35:00,261.54,261.82,261.43,261.82,18001.0,239.014,239.2699,238.9135,239.2699,18001.0
2020-07-31 10:40:00,261.79,261.79,261.43,261.58,19632.0,239.2425,239.2425,238.9135,239.0506,19632.0
2020-07-31 10:45:00,261.58,261.69,261.2,261.67,17249.0,239.0506,239.1511,238.7033,239.1328,17249.0
2020-07-31 10:50:00,261.65,261.69,261.21,261.41,22633.0,239.1146,239.1511,238.7125,238.8952,22633.0
2020-07-31 10:55:00,261.41,261.73,261.2,261.73,26848.0,238.8952,239.1877,238.7033,239.1877,26848.0
2020-07-31 11:00:00,261.74,262.01,261.59,261.87,24256.0,239.1968,239.4436,239.0597,239.3156,24256.0
2020-07-31 11:05:00,261.87,261.87,261.62,261.64,12398.0,239.3156,239.3156,239.0871,239.1054,12398.0
2020-07-31 11:10:00,261.64,262.04,261.56,262.01,17572.0,239.1054,239.471,239.0323,239.4436,17572.0
2020-07-31 11:15:00,262.0,262.51,261.9,262.51,26414.0,239.4344,239.9005,239.343,239.9005,26414.0
2020-07-31 11:20:00,262.56,262.56,262.29,262.29,7558.0,239.9462,239.9462,239.6994,239.6994,7558.0
2020-07-31 11:25:00,262.31,262.51,262.29,262.36,9857.0,239.7177,239.9005,239.6994,239.7634,9857.0
2020-07-31 11:30:00,262.45,262.45,262.0,262.07,21056.0,239.8457,239.8457,239.4344,239.4984,21056.0
2020-07-31 11:35:00,261.92,262.09,261.82,262.08,13559.0,239.3613,239.5167,239.2699,239.5075,13559.0
2020-07-31 11:40:00,262.05,262.22,261.88,261.89,20404.0,239.4801,239.6355,239.3248,239.3339,20404.0
2020-07-31 11:45:00,261.85,262.18,261.83,262.14,16348.0,239.2973,239.5989,239.2791,239.5624,16348.0
2020-07-31 11:50:00,262.15,262.15,261.79,261.85,28051.0,239.5715,239.5715,239.2425,239.2973,28051.0
2020-07-31 11:55:00,261.81,261.88,261.44,261.57,25117.0,239.2608,239.3248,238.9227,239.0415,25117.0
2020-07-31 12:00:00,261.54,261.62,261.2,261.35,28467.0,239.014,239.0871,238.7033,238.8404,28467.0
2020-07-31 12:05:00,261.33,261.51,260.99,261.1,45345.0,238.8221,238.9866,238.5114,238.6119,45345.0
2020-07-31 12:10:00,261.12,261.45,261.08,261.24,23380.0,238.6302,238.9318,238.5937,238.7399,23380.0
2020-07-31 12:15:00,261.22,261.33,260.78,260.97,56927.0,238.7216,238.8221,238.3195,238.4931,56927.0
2020-07-31 12:20:00,260.98,261.18,260.91,261.17,34951.0,238.5023,238.685,238.4383,238.6759,34951.0
2020-07-31 12:25:00,261.09,261.35,261.04,261.3,23927.0,238.6028,238.8404,238.5571,238.7947,23927.0
2020-07-31 12:30:00,261.26,261.27,260.69,260.69,21601.0,238.7582,238.7673,238.2372,238.2372,21601.0
2020-07-31 12:35:00,260.71,260.71,260.32,260.4,43305.0,238.2555,238.2555,237.8991,237.9722,43305.0
2020-07-31 12:40:00,260.4,260.67,260.4,260.56,10132.0,237.9722,238.219,237.9722,238.1184,10132.0
2020-07-31 12:45:00,260.57,260.64,260.35,260.49,20304.0,238.1276,238.1916,237.9265,238.0545,20304.0
2020-07-31 12:50:00,260.53,260.7,260.3,260.36,23820.0,238.091,238.2464,237.8808,237.9357,23820.0
2020-07-31 12:55:00,260.36,260.49,260.18,260.46,35528.0,237.9357,238.0545,237.7712,238.0271,35528.0
2020-07-31 13:00:00,260.43,260.63,260.34,260.53,27320.0,237.9996,238.1824,237.9174,238.091,27320.0
2020-07-31 13:05:00,260.52,260.78,260.52,260.6,19564.0,238.0819,238.3195,238.0819,238.155,19564.0
2020-07-31 13:10:00,260.6,260.79,260.56,260.58,11099.0,238.155,238.3286,238.1184,238.1367,11099.0
2020-07-31 13:15:00,260.6,260.6,260.39,260.6,10914.0,238.155,238.155,237.9631,238.155,10914.0
2020-07-31 13:20:00,260.65,260.96,260.63,260.95,20935.0,238.2007,238.484,238.1824,238.4749,20935.0
2020-07-31 13:25:00,260.97,261.13,260.94,261.06,11611.0,238.4931,238.6394,238.4657,238.5754,11611.0
2020-07-31 13:30:00,261.06,261.15,260.78,260.78,11654.0,238.5754,238.6576,238.3195,238.3195,11654.0
2020-07-31 13:35:00,260.81,260.95,260.81,260.88,5056.0,238.3469,238.4749,238.3469,238.4109,5056.0
2020-07-31 13:40:00,260.87,261.18,260.87,261.13,11689.0,238.4017,238.685,238.4017,238.6394,11689.0
2020-07-31 13:45:00,261.0,261.32,261.0,261.31,6137.0,238.5205,238.813,238.5205,238.8038,6137.0
2020-07-31 13:50:00,261.34,261.48,261.26,261.35,19229.0,238.8313,238.9592,238.7582,238.8404,19229.0
2020-07-31 13:55:00,261.43,261.43,261.15,261.2,12557.0,238.9135,238.9135,238.6576,238.7033,12557.0
2020-07-31 14:00:00,261.29,261.46,261.16,261.39,9935.0,238.7856,238.9409,238.6668,238.877,9935.0
2020-07-31 14:05:00,261.38,261.38,260.96,260.97,24529.0,238.8678,238.8678,238.484,238.4931,24529.0
2020-07-31 14:10:00,260.92,261.08,260.88,260.92,29527.0,238.4474,238.5937,238.4109,238.4474,29527.0
2020-07-31 14:15:00,260.89,261.11,260.89,260.96,32966.0,238.42,238.6211,238.42,238.484,32966.0
2020-07-31 14:20:00,260.98,261.23,260.98,261.11,32482.0,238.5023,238.7307,238.5023,238.6211,32482.0
2020-07-31 14:25:00,261.14,261.31,261.12,261.27,21920.0,238.6485,238.8038,238.6302,238.7673,21920.0
2020-07-31 14:30:00,261.3,261.48,261.25,261.4,17768.0,238.7947,238.9592,238.749,238.8861,17768.0
2020-07-31 14:35:00,261.41,261.72,261.34,261.46,18332.0,238.8952,239.1785,238.8313,238.9409,18332.0
2020-07-31 14:40:00,261.49,261.8,261.39,261.78,18609.0,238.9683,239.2516,238.877,239.2334,18609.0
2020-07-31 14:45:00,261.84,261.95,261.77,261.83,32245.0,239.2882,239.3887,239.2242,239.2791,32245.0
2020-07-31 14:50:00,261.82,262.18,261.82,262.17,24967.0,239.2699,239.5989,239.2699,239.5898,24967.0
2020-07-31 14:55:00,262.16,262.37,262.14,262.35,35201.0,239.5806,239.7726,239.5624,239.7543,35201.0
2020-07-31 15:00:00,262.38,262.77,262.28,262.63,55394.0,239.7817,240.1381,239.6903,240.0102,55394.0
2020-07-31 15:05:00,262.62,262.74,262.5,262.72,46294.0,240.001,240.1107,239.8914,240.0924,46294.0
2020-07-31 15:10:00,262.66,262.7,262.44,262.58,26613.0,240.0376,240.0741,239.8365,239.9645,26613.0
2020-07-31 15:15:00,262.55,262.75,262.28,262.73,71192.0,239.9371,240.1198,239.6903,240.1015,71192.0
2020-07-31 15:20:00,262.73,263.06,262.68,263.02,50718.0,240.1015,240.4031,240.0559,240.3666,50718.0
2020-07-31 15:25:00,262.98,263.03,262.76,262.88,26574.0,240.33,240.3757,240.129,240.2386,26574.0
2020-07-31 15:30:00,262.86,263.1,262.83,262.89,36692.0,240.2204,240.4397,240.1929,240.2478,36692.0
2020-07-31 15:35:00,262.91,263.21,262.86,262.86,41049.0,240.266,240.5402,240.2204,240.2204,41049.0
2020-07-31 15:40:00,262.87,263.08,262.8,262.97,53616.0,240.2295,240.4214,240.1655,240.3209,53616.0
2020-07-31 15:45:00,262.99,263.63,262.98,263.57,165657.0,240.3392,240.924,240.33,240.8692,165657.0
2020-07-31 15:50:00,263.68,263.69,263.25,263.58,141610.0,240.9697,240.9789,240.5768,240.8783,141610.0
2020-07-31 15:55:00,263.56,264.49,263.56,264.38,200195.0,240.8601,241.71,240.8601,241.6094,200195.0
2020-08-03 09:30:00,265.6,265.8,265.35,265.49,139550.0,242.7244,242.9071,242.4959,242.6238,139550.0
2020-08-03 09:35:00,265.45,265.78,265.38,265.44,41618.0,242.5873,242.8889,242.5233,242.5781,41618.0
2020-08-03 09:40:00,265.43,265.59,265.37,265.55,32317.0,242.569,242.7152,242.5142,242.6787,32317.0
2020-08-03 09:45:00,265.56,265.82,265.51,265.54,46981.0,242.6878,242.9254,242.6421,242.6695,46981.0
2020-08-03 09:50:00,265.55,265.75,265.41,265.57,116450.0,242.6787,242.8614,242.5507,242.6969,116450.0
2020-08-03 09:55:00,265.56,265.72,265.46,265.71,93706.0,242.6878,242.834,242.5964,242.8249,93706.0
2020-08-03 10:00:00,265.74,266.64,265.73,266.44,73938.0,242.8523,243.6748,242.8432,243.492,73938.0
2020-08-03 10:05:00,266.4,266.61,266.36,266.5,38108.0,243.4555,243.6474,243.4189,243.5468,38108.0
2020-08-03 10:10:00,266.59,266.71,266.55,266.63,24218.0,243.6291,243.7388,243.5925,243.6656,24218.0
2020-08-03 10:15:00,266.6,266.74,266.51,266.59,36300.0,243.6382,243.7662,243.556,243.6291,36300.0
2020-08-03 10:20:00,266.63,266.68,266.15,266.26,24559.0,243.6656,243.7113,243.227,243.3275,24559.0
2020-08-03 10:25:00,266.24,266.32,266.11,266.11,16709.0,243.3092,243.3823,243.1904,243.1904,16709.0
2020-08-03 10:30:00,266.15,266.32,266.05,266.3,18920.0,243.227,243.3823,243.1356,243.3641,18920.0
2020-08-03 10:35:00,266.28,266.44,266.26,266.4,17097.0,243.3458,243.492,243.3275,243.4555,17097.0
2020-08-03 10:40:00,266.42,266.56,266.03,266.04,13799.0,243.4737,243.6017,243.1173,243.1265,13799.0
2020-08-03 10:45:00,266.02,266.06,265.57,265.58,13825.0,243.1082,243.1447,242.6969,242.7061,13825.0
2020-08-03 10:50:00,265.6,265.74,265.57,265.71,7957.0,242.7244,242.8523,242.6969,242.8249,7957.0
2020-08-03 10:55:00,265.76,265.84,265.58,265.77,22131.0,242.8706,242.9437,242.7061,242.8797,22131.0
2020-08-03 11:00:00,265.83,266.12,265.76,266.12,16416.0,242.9345,243.1996,242.8706,243.1996,16416.0
2020-08-03 11:05:00,266.12,266.19,266.04,266.15,17712.0,243.1996,243.2635,243.1265,243.227,17712.0
2020-08-03 11:10:00,266.16,266.39,266.12,266.39,17815.0,243.2361,243.4463,243.1996,243.4463,17815.0
2020-08-03 11:15:00,266.41,266.58,266.36,266.58,36410.0,243.4646,243.62,243.4189,243.62,36410.0
2020-08-03 11:20:00,266.58,266.79,266.56,266.71,23720.0,243.62,243.8119,243.6017,243.7388,23720.0
2020-08-03 11:25:00,266.72,266.81,266.66,266.74,28345.0,243.7479,243.8301,243.6931,243.7662,28345.0
2020-08-03 11:30:00,266.74,266.91,266.74,266.79,10694.0,243.7662,243.9215,243.7662,243.8119,10694.0
2020-08-03 11:35:00,266.72,266.97,266.68,266.95,12395.0,243.7479,243.9764,243.7113,243.9581,12395.0
2020-08-03 11:40:00,266.96,267.15,266.94,267.09,31731.0,243.9672,244.1409,243.9489,244.086,31731.0
2020-08-03 11:45:00,267.1,267.13,266.87,266.92,26778.0,244.0952,244.1226,243.885,243.9307,26778.0
2020-08-03 11:50:00,266.91,266.94,266.82,266.94,8345.0,243.9215,243.9489,243.8393,243.9489,8345.0
2020-08-03 11:55:00,266.94,266.94,266.77,266.8,10789.0,243.9489,243.9489,243.7936,243.821,10789.0
2020-08-03 12:00:00,266.8,266.9,266.65,266.74,8474.0,243.821,243.9124,243.6839,243.7662,8474.0
2020-08-03 12:05:00,266.71,266.8,266.69,266.78,7680.0,243.7388,243.821,243.7205,243.8027,7680.0
2020-08-03 12:10:00,266.74,266.89,266.67,266.87,8591.0,243.7662,243.9033,243.7022,243.885,8591.0
2020-08-03 12:15:00,266.86,266.88,266.76,266.76,7209.0,243.8758,243.8941,243.7845,243.7845,7209.0
2020-08-03 12:20:00,266.77,266.87,266.71,266.78,6532.0,243.7936,243.885,243.7388,243.8027,6532.0
2020-08-03 12:25:00,266.79,266.79,266.53,266.59,18334.0,243.8119,243.8119,243.5743,243.6291,18334.0
2020-08-03 12:30:00,266.56,266.61,266.48,266.5,5592.0,243.6017,243.6474,243.5286,243.5468,5592.0
2020-08-03 12:35:00,266.48,266.56,266.43,266.52,7572.0,243.5286,243.6017,243.4829,243.5651,7572.0
2020-08-03 12:40:00,266.52,266.53,266.36,266.38,15946.0,243.5651,243.5743,243.4189,243.4372,15946.0
2020-08-03 12:45:00,266.39,266.62,266.39,266.62,10565.0,243.4463,243.6565,243.4463,243.6565,10565.0
2020-08-03 12:50:00,266.61,266.65,266.47,266.61,9418.0,243.6474,243.6839,243.5194,243.6474,9418.0
2020-08-03 12:55:00,266.63,266.63,266.5,266.55,4699.0,243.6656,243.6656,243.5468,243.5925,4699.0
2020-08-03 13:00:00,266.55,266.59,266.47,266.54,8149.0,243.5925,243.6291,243.5194,243.5834,8149.0
2020-08-03 13:05:00,266.56,266.58,266.45,266.56,4690.0,243.6017,243.62,243.5012,243.6017,4690.0
2020-08-03 13:10:00,266.54,266.59,266.46,266.5,5529.0,243.5834,243.6291,243.5103,243.5468,5529.0
2020-08-03 13:15:00,266.46,266.61,266.46,266.55,5481.0,243.5103,243.6474,243.5103,243.5925,5481.0
2020-08-03 13:20:00,266.58,266.78,266.58,266.77,7022.0,243.62,243.8027,243.62,243.7936,7022.0
2020-08-03 13:25:00,266.77,266.92,266.75,266.82,11549.0,243.7936,243.9307,243.7753,243.8393,11549.0
2020-08-03 13:30:00,266.79,266.84,266.73,266.84,11403.0,243.8119,243.8576,243.757,243.8576,11403.0
2020-08-03 13:35:00,266.84,266.85,266.74,266.78,6377.0,243.8576,243.8667,243.7662,243.8027,6377.0
2020-08-03 13:40:00,266.78,266.8,266.48,266.57,13960.0,243.8027,243.821,243.5286,243.6108,13960.0
2020-08-03 13:45:00,266.58,266.61,266.5,266.51,6443.0,243.62,243.6474,243.5468,243.556,6443.0
2020-08-03 13:50:00,266.5,266.64,266.49,266.62,5296.0,243.5468,243.6748,243.5377,243.6565,5296.0
2020-08-03 13:55:00,266.64,266.76,266.64,266.75,8793.0,243.6748,243.7845,243.6748,243.7753,8793.0
2020-08-03 14:00:00,266.77,266.86,266.68,266.73,18439.0,243.7936,243.8758,243.7113,243.757,18439.0
2020-08-03 14:05:00,266.72,266.72,266.58,266.61,10441.0,243.7479,243.7479,243.62,243.6474,10441.0
2020-08-03 14:10:00,266.6,266.82,266.6,266.82,11180.0,243.6382,243.8393,243.6382,243.8393,11180.0
2020-08-03 14:15:00,266.83,266.93,266.83,266.9,8100.0,243.8484,243.9398,243.8484,243.9124,8100.0
2020-08-03 14:20:00,266.89,267.03,266.89,266.99,15959.0,243.9033,244.0312,243.9033,243.9946,15959.0
2020-08-03 14:25:00,266.99,267.03,266.93,267.02,14835.0,243.9946,244.0312,243.9398,244.0221,14835.0
2020-08-03 14:30:00,267.0,267.03,266.88,266.88,7721.0,244.0038,244.0312,243.8941,243.8941,7721.0
2020-08-03 14:35:00,266.91,267.09,266.88,267.04,14009.0,243.9215,244.086,243.8941,244.0403,14009.0
2020-08-03 14:40:00,267.04,267.04,266.94,267.0,23430.0,244.0403,244.0403,243.9489,244.0038,23430.0
2020-08-03 14:45:00,267.01,267.01,266.94,266.96,24815.0,244.0129,244.0129,243.9489,243.9672,24815.0
2020-08-03 14:50:00,266.96,267.0,266.89,266.97,12155.0,243.9672,244.0038,243.9033,243.9764,12155.0
2020-08-03 14:55:00,266.95,267.09,266.93,267.06,18212.0,243.9581,244.086,243.9398,244.0586,18212.0
2020-08-03 15:00:00,267.04,267.12,266.88,266.92,14478.0,244.0403,244.1134,243.8941,243.9307,14478.0
2020-08-03 15:05:00,266.9,266.97,266.85,266.93,22891.0,243.9124,243.9764,243.8667,243.9398,22891.0
2020-08-03 15:10:00,266.95,266.97,266.77,266.83,14605.0,243.9581,243.9764,243.7936,243.8484,14605.0
2020-08-03 15:15:00,266.87,266.91,266.49,266.7,27429.0,243.885,243.9215,243.5377,243.7296,27429.0
2020-08-03 15:20:00,266.73,266.87,266.65,266.87,8470.0,243.757,243.885,243.6839,243.885,8470.0
2020-08-03 15:25:00,266.86,266.91,266.75,266.75,15259.0,243.8758,243.9215,243.7753,243.7753,15259.0
2020-08-03 15:30:00,266.75,266.92,266.28,266.44,72930.0,243.7753,243.9307,243.3458,243.492,72930.0
2020-08-03 15:35:00,266.43,266.75,266.4,266.74,30108.0,243.4829,243.7753,243.4555,243.7662,30108.0
2020-08-03 15:40:00,266.73,266.96,266.63,266.89,32547.0,243.757,243.9672,243.6656,243.9033,32547.0
2020-08-03 15:45:00,266.89,267.0,266.78,266.86,32243.0,243.9033,244.0038,243.8027,243.8758,32243.0
2020-08-03 15:50:00,266.86,266.92,266.49,266.82,53580.0,243.8758,243.9307,243.5377,243.8393,53580.0
2020-08-03 15:55:00,266.83,266.87,266.56,266.68,89244.0,243.8484,243.885,243.6017,243.7113,89244.0
2020-08-04 09:30:00,266.28,266.92,266.28,266.75,114112.0,243.3458,243.9307,243.3458,243.7753,114112.0
2020-08-04 09:35:00,266.76,266.76,266.17,266.26,42878.0,243.7845,243.7845,243.2453,243.3275,42878.0
2020-08-04 09:40:00,266.3,266.34,266.03,266.28,30381.0,243.3641,243.4006,243.1173,243.3458,30381.0
2020-08-04 09:45:00,266.27,266.52,266.27,266.31,22609.0,243.3367,243.5651,243.3367,243.3732,22609.0
2020-08-04 09:50:00,266.31,266.47,266.31,266.35,29930.0,243.3732,243.5194,243.3732,243.4098,29930.0
2020-08-04 09:55:00,266.41,266.56,266.37,266.5,7740.0,243.4646,243.6017,243.428,243.5468,7740.0
2020-08-04 10:00:00,266.42,266.82,266.4,266.64,22686.0,243.4737,243.8393,243.4555,243.6748,22686.0
2020-08-04 10:05:00,266.66,266.84,266.48,266.84,17428.0,243.6931,243.8576,243.5286,243.8576,17428.0
2020-08-04 10:10:00,266.87,266.99,266.85,266.99,22470.0,243.885,243.9946,243.8667,243.9946,22470.0
2020-08-04 10:15:00,266.93,267.04,266.81,266.86,19487.0,243.9398,244.0403,243.8301,243.8758,19487.0
2020-08-04 10:20:00,266.84,266.84,266.69,266.79,15074.0,243.8576,243.8576,243.7205,243.8119,15074.0
2020-08-04 10:25:00,266.81,266.91,266.67,266.75,12453.0,243.8301,243.9215,243.7022,243.7753,12453.0
2020-08-04 10:30:00,266.75,266.85,266.69,266.74,9287.0,243.7753,243.8667,243.7205,243.7662,9287.0
2020-08-04 10:35:00,266.68,266.92,266.65,266.89,10341.0,243.7113,243.9307,243.6839,243.9033,10341.0
2020-08-04 10:40:00,266.96,267.23,266.96,267.17,16681.0,243.9672,244.214,243.9672,244.1591,16681.0
2020-08-04 10:45:00,267.18,267.43,267.17,267.4,11304.0,244.1683,244.3967,244.1591,244.3693,11304.0
2020-08-04 10:50:00,267.4,267.7,267.39,267.66,27681.0,244.3693,244.6435,244.3602,244.6069,27681.0
2020-08-04 10:55:00,267.66,267.67,267.52,267.54,9325.0,244.6069,244.6161,244.479,244.4973,9325.0
2020-08-04 11:00:00,267.55,267.7,267.5,267.58,29637.0,244.5064,244.6435,244.4607,244.5338,29637.0
2020-08-04 11:05:00,267.58,267.64,267.48,267.52,8239.0,244.5338,244.5887,244.4424,244.479,8239.0
2020-08-04 11:10:00,267.49,268.01,267.48,267.93,33608.0,244.4516,244.9268,244.4424,244.8537,33608.0
2020-08-04 11:15:00,267.88,267.94,267.77,267.9,16104.0,244.808,244.8628,244.7075,244.8263,16104.0
2020-08-04 11:20:00,267.87,267.98,267.74,267.74,13875.0,244.7988,244.8994,244.68,244.68,13875.0
2020-08-04 11:25:00,267.76,268.05,267.74,267.89,25208.0,244.6983,244.9633,244.68,244.8171,25208.0
2020-08-04 11:30:00,267.9,267.95,267.71,267.81,8718.0,244.8263,244.872,244.6526,244.744,8718.0
2020-08-04 11:35:00,267.83,267.99,267.83,267.85,8124.0,244.7623,244.9085,244.7623,244.7806,8124.0
2020-08-04 11:40:00,267.86,268.15,267.86,268.15,13786.0,244.7897,245.0547,244.7897,245.0547,13786.0
2020-08-04 11:45:00,268.11,268.11,267.97,267.98,17172.0,245.0182,245.0182,244.8902,244.8994,17172.0
2020-08-04 11:50:00,267.98,268.1,267.98,268.07,27450.0,244.8994,245.009,244.8994,244.9816,27450.0
2020-08-04 11:55:00,268.03,268.06,267.94,267.94,6199.0,244.9451,244.9725,244.8628,244.8628,6199.0
2020-08-04 12:00:00,267.94,267.97,267.82,267.86,14208.0,244.8628,244.8902,244.7532,244.7897,14208.0
2020-08-04 12:05:00,267.77,267.78,267.58,267.65,14239.0,244.7075,244.7166,244.5338,244.5978,14239.0
2020-08-04 12:10:00,267.65,267.75,267.55,267.6,12609.0,244.5978,244.6892,244.5064,244.5521,12609.0
2020-08-04 12:15:00,267.62,267.66,267.54,267.55,14765.0,244.5704,244.6069,244.4973,244.5064,14765.0
2020-08-04 12:20:00,267.57,267.67,267.53,267.67,7268.0,244.5247,244.6161,244.4881,244.6161,7268.0
2020-08-04 12:25:00,267.68,267.74,267.68,267.73,8341.0,244.6252,244.68,244.6252,244.6709,8341.0
2020-08-04 12:30:00,267.73,267.79,267.66,267.77,11718.0,244.6709,244.7257,244.6069,244.7075,11718.0
2020-08-04 12:35:00,267.77,267.77,267.62,267.63,4531.0,244.7075,244.7075,244.5704,244.5795,4531.0
2020-08-04 12:40:00,267.65,267.67,267.6,267.65,4516.0,244.5978,244.6161,244.5521,244.5978,4516.0
2020-08-04 12:45:00,267.76,267.83,267.69,267.69,5445.0,244.6983,244.7623,244.6344,244.6344,5445.0
2020-08-04 12:50:00,267.69,267.75,267.57,267.59,6454.0,244.6344,244.6892,244.5247,244.543,6454.0
2020-08-04 12:55:00,267.57,267.68,267.48,267.53,10035.0,244.5247,244.6252,244.4424,244.4881,10035.0
2020-08-04 13:00:00,267.56,267.59,267.41,267.43,15060.0,244.5155,244.543,244.3785,244.3967,15060.0
2020-08-04 13:05:00,267.43,267.53,267.43,267.45,18256.0,244.3967,244.4881,244.3967,244.415,18256.0
2020-08-04 13:10:00,267.45,267.69,267.44,267.66,9385.0,244.415,244.6344,244.4059,244.6069,9385.0
2020-08-04 13:15:00,267.68,267.78,267.64,267.77,11008.0,244.6252,244.7166,244.5887,244.7075,11008.0
2020-08-04 13:20:00,267.77,267.8,267.63,267.66,6941.0,244.7075,244.7349,244.5795,244.6069,6941.0
2020-08-04 13:25:00,267.65,267.69,267.59,267.6,4240.0,244.5978,244.6344,244.543,244.5521,4240.0
2020-08-04 13:30:00,267.58,267.65,267.53,267.54,5876.0,244.5338,244.5978,244.4881,244.4973,5876.0
2020-08-04 13:35:00,267.48,267.6,267.48,267.6,4476.0,244.4424,244.5521,244.4424,244.5521,4476.0
2020-08-04 13:40:00,267.6,267.61,267.46,267.52,12314.0,244.5521,244.5612,244.4242,244.479,12314.0
2020-08-04 13:45:00,267.49,267.57,267.45,267.48,6954.0,244.4516,244.5247,244.415,244.4424,6954.0
2020-08-04 13:50:00,267.47,267.64,267.46,267.64,10128.0,244.4333,244.5887,244.4242,244.5887,10128.0
2020-08-04 13:55:00,267.65,267.73,267.65,267.71,27496.0,244.5978,244.6709,244.5978,244.6526,27496.0
2020-08-04 14:00:00,267.7,267.81,267.7,267.8,8330.0,244.6435,244.744,244.6435,244.7349,8330.0
2020-08-04 14:05:00,267.75,267.75,267.69,267.7,5765.0,244.6892,244.6892,244.6344,244.6435,5765.0
2020-08-04 14:10:00,267.71,267.73,267.66,267.69,4223.0,244.6526,244.6709,244.6069,244.6344,4223.0
2020-08-04 14:15:00,267.69,267.79,267.68,267.74,4705.0,244.6344,244.7257,244.6252,244.68,4705.0
2020-08-04 14:20:00,267.7,267.72,267.52,267.59,11335.0,244.6435,244.6618,244.479,244.543,11335.0
2020-08-04 14:25:00,267.58,267.62,267.32,267.33,13617.0,244.5338,244.5704,244.2962,244.3054,13617.0
2020-08-04 14:30:00,267.31,267.31,266.93,266.93,29992.0,244.2871,244.2871,243.9398,243.9398,29992.0
2020-08-04 14:35:00,266.9,267.02,266.78,266.84,24753.0,243.9124,244.0221,243.8027,243.8576,24753.0
2020-08-04 14:40:00,266.8,267.06,266.77,267.03,27014.0,243.821,244.0586,243.7936,244.0312,27014.0
2020-08-04 14:45:00,267.02,267.14,267.0,267.11,23020.0,244.0221,244.1317,244.0038,244.1043,23020.0
2020-08-04 14:50:00,267.13,267.36,267.13,267.28,19138.0,244.1226,244.3328,244.1226,244.2597,19138.0
2020-08-04 14:55:00,267.27,267.6,267.27,267.57,14675.0,244.2505,244.5521,244.2505,244.5247,14675.0
2020-08-04 15:00:00,267.53,267.66,267.52,267.57,20745.0,244.4881,244.6069,244.479,244.5247,20745.0
2020-08-04 15:05:00,267.55,267.65,267.47,267.57,8623.0,244.5064,244.5978,244.4333,244.5247,8623.0
2020-08-04 15:10:00,267.61,267.75,267.54,267.7,13203.0,244.5612,244.6892,244.4973,244.6435,13203.0
2020-08-04 15:15:00,267.68,267.74,267.54,267.69,10038.0,244.6252,244.68,244.4973,244.6344,10038.0
2020-08-04 15:20:00,267.72,267.89,267.61,267.84,25482.0,244.6618,244.8171,244.5612,244.7714,25482.0
2020-08-04 15:25:00,267.85,267.91,267.72,267.75,11915.0,244.7806,244.8354,244.6618,244.6892,11915.0
2020-08-04 15:30:00,267.75,267.83,267.49,267.7,28475.0,244.6892,244.7623,244.4516,244.6435,28475.0
2020-08-04 15:35:00,267.71,267.89,267.61,267.88,20156.0,244.6526,244.8171,244.5612,244.808,20156.0
2020-08-04 15:40:00,267.88,267.88,267.71,267.82,21783.0,244.808,244.808,244.6526,244.7532,21783.0
2020-08-04 15:45:00,267.8,267.91,267.73,267.91,84319.0,244.7349,244.8354,244.6709,244.8354,84319.0
2020-08-04 15:50:00,267.88,268.1,267.77,267.91,76313.0,244.808,245.009,244.7075,244.8354,76313.0
2020-08-04 15:55:00,267.94,268.42,267.93,268.4,137588.0,244.8628,245.3015,244.8537,245.2832,137588.0
2020-08-05 09:30:00,270.02,270.4,269.9,270.28,111306.0,246.7637,247.1109,246.654,247.0013,111306.0
2020-08-05 09:35:00,270.31,270.75,270.2,270.67,54856.0,247.0287,247.4308,246.9282,247.3577,54856.0
2020-08-05 09:40:00,270.71,270.82,270.57,270.72,66167.0,247.3942,247.4948,247.2663,247.4034,66167.0
2020-08-05 09:45:00,270.71,270.78,270.61,270.74,60237.0,247.3942,247.4582,247.3029,247.4217,60237.0
2020-08-05 09:50:00,270.76,271.06,270.71,270.95,43616.0,247.4399,247.7141,247.3942,247.6136,43616.0
2020-08-05 09:55:00,271.0,271.11,270.97,271.04,27228.0,247.6593,247.7598,247.6319,247.6958,27228.0
2020-08-05 10:00:00,271.1,271.17,270.79,270.94,42274.0,247.7507,247.8146,247.4674,247.6044,42274.0
2020-08-05 10:05:00,270.92,271.03,270.81,270.99,34820.0,247.5862,247.6867,247.4856,247.6501,34820.0
2020-08-05 10:10:00,270.97,271.07,270.82,270.91,18712.0,247.6319,247.7232,247.4948,247.577,18712.0
2020-08-05 10:15:00,270.9,271.1,270.83,271.06,17370.0,247.5679,247.7507,247.5039,247.7141,17370.0
2020-08-05 10:20:00,271.06,271.27,271.04,271.17,31272.0,247.7141,247.906,247.6958,247.8146,31272.0
2020-08-05 10:25:00,271.22,271.23,270.99,271.16,19615.0,247.8603,247.8695,247.6501,247.8055,19615.0
2020-08-05 10:30:00,271.15,271.22,271.1,271.11,18715.0,247.7963,247.8603,247.7507,247.7598,18715.0
2020-08-05 10:35:00,271.11,271.2,270.95,271.02,12497.0,247.7598,247.842,247.6136,247.6775,12497.0
2020-08-05 10:40:00,271.03,271.46,271.02,271.38,32707.0,247.6867,248.0796,247.6775,248.0065,32707.0
2020-08-05 10:45:00,271.38,271.48,271.34,271.42,26472.0,248.0065,248.0979,247.97,248.0431,26472.0
2020-08-05 10:50:00,271.44,271.44,271.24,271.3,13210.0,248.0614,248.0614,247.8786,247.9334,13210.0
2020-08-05 10:55:00,271.29,271.29,271.12,271.23,23519.0,247.9243,247.9243,247.7689,247.8695,23519.0
2020-08-05 11:00:00,271.25,271.63,271.25,271.57,19760.0,247.8877,248.235,247.8877,248.1802,19760.0
2020-08-05 11:05:00,271.58,271.75,271.56,271.66,9525.0,248.1893,248.3447,248.171,248.2624,9525.0
2020-08-05 11:10:00,271.69,271.72,271.57,271.64,19729.0,248.2898,248.3173,248.1802,248.2441,19729.0
2020-08-05 11:15:00,271.67,271.7,271.57,271.62,8658.0,248.2716,248.299,248.1802,248.2259,8658.0
2020-08-05 11:20:00,271.67,271.72,271.59,271.62,5578.0,248.2716,248.3173,248.1985,248.2259,5578.0
2020-08-05 11:25:00,271.62,271.73,271.6,271.61,11811.0,248.2259,248.3264,248.2076,248.2167,11811.0
2020-08-05 11:30:00,271.61,271.93,271.58,271.92,14989.0,248.2167,248.5092,248.1893,248.5,14989.0
2020-08-05 11:35:00,271.93,271.95,271.77,271.86,6237.0,248.5092,248.5274,248.3629,248.4452,6237.0
2020-08-05 11:40:00,271.86,271.93,271.47,271.62,39645.0,248.4452,248.5092,248.0888,248.2259,39645.0
2020-08-05 11:45:00,271.61,271.69,271.57,271.62,83122.0,248.2167,248.2898,248.1802,248.2259,83122.0
2020-08-05 11:50:00,271.63,271.69,271.45,271.6,9716.0,248.235,248.2898,248.0705,248.2076,9716.0
2020-08-05 11:55:00,271.65,271.66,271.4,271.44,9036.0,248.2533,248.2624,248.0248,248.0614,9036.0
2020-08-05 12:00:00,271.5,271.59,271.45,271.5,4518.0,248.1162,248.1985,248.0705,248.1162,4518.0
2020-08-05 12:05:00,271.46,271.54,271.37,271.49,7561.0,248.0796,248.1528,247.9974,248.1071,7561.0
2020-08-05 12:10:00,271.51,271.53,271.39,271.51,4646.0,248.1253,248.1436,248.0157,248.1253,4646.0
2020-08-05 12:15:00,271.47,271.48,271.32,271.32,8812.0,248.0888,248.0979,247.9517,247.9517,8812.0
2020-08-05 12:20:00,271.33,271.39,271.18,271.19,9273.0,247.9608,248.0157,247.8238,247.8329,9273.0
2020-08-05 12:25:00,271.11,271.16,271.01,271.05,12966.0,247.7598,247.8055,247.6684,247.705,12966.0
2020-08-05 12:30:00,271.03,271.16,270.97,271.15,12268.0,247.6867,247.8055,247.6319,247.7963,12268.0
2020-08-05 12:35:00,271.13,271.29,271.01,271.27,24002.0,247.7781,247.9243,247.6684,247.906,24002.0
2020-08-05 12:40:00,271.28,271.35,271.24,271.26,15647.0,247.9152,247.9791,247.8786,247.8969,15647.0
2020-08-05 12:45:00,271.26,271.4,271.26,271.34,10650.0,247.8969,248.0248,247.8969,247.97,10650.0
2020-08-05 12:50:00,271.36,271.51,271.34,271.47,3892.0,247.9883,248.1253,247.97,248.0888,3892.0
2020-08-05 12:55:00,271.5,271.52,271.34,271.35,9585.0,248.1162,248.1345,247.97,247.9791,9585.0
2020-08-05 13:00:00,271.4,271.4,271.25,271.27,5329.0,248.0248,248.0248,247.8877,247.906,5329.0
2020-08-05 13:05:00,271.31,271.38,271.26,271.29,8424.0,247.9426,248.0065,247.8969,247.9243,8424.0
2020-08-05 13:10:00,271.32,271.36,271.21,271.29,15930.0,247.9517,247.9883,247.8512,247.9243,15930.0
2020-08-05 13:15:00,271.32,271.41,271.3,271.4,5719.0,247.9517,248.034,247.9334,248.0248,5719.0
2020-08-05 13:20:00,271.36,271.39,271.29,271.37,14414.0,247.9883,248.0157,247.9243,247.9974,14414.0
2020-08-05 13:25:00,271.36,271.4,271.29,271.37,11934.0,247.9883,248.0248,247.9243,247.9974,11934.0
2020-08-05 13:30:00,271.35,271.4,271.24,271.27,8326.0,247.9791,248.0248,247.8786,247.906,8326.0
2020-08-05 13:35:00,271.32,271.32,271.16,271.27,6390.0,247.9517,247.9517,247.8055,247.906,6390.0
2020-08-05 13:40:00,271.26,271.35,271.19,271.19,8584.0,247.8969,247.9791,247.8329,247.8329,8584.0
2020-08-05 13:45:00,271.19,271.25,271.14,271.14,6477.0,247.8329,247.8877,247.7872,247.7872,6477.0
2020-08-05 13:50:00,271.19,271.24,271.11,271.15,28314.0,247.8329,247.8786,247.7598,247.7963,28314.0
2020-08-05 13:55:00,271.18,271.26,271.16,271.17,9994.0,247.8238,247.8969,247.8055,247.8146,9994.0
2020-08-05 14:00:00,271.22,271.35,271.22,271.27,18249.0,247.8603,247.9791,247.8603,247.906,18249.0
2020-08-05 14:05:00,271.26,271.3,271.21,271.23,5364.0,247.8969,247.9334,247.8512,247.8695,5364.0
2020-08-05 14:10:00,271.21,271.33,271.18,271.28,9154.0,247.8512,247.9608,247.8238,247.9152,9154.0
2020-08-05 14:15:00,271.31,271.34,271.26,271.32,5242.0,247.9426,247.97,247.8969,247.9517,5242.0
2020-08-05 14:20:00,271.32,271.39,271.31,271.34,11369.0,247.9517,248.0157,247.9426,247.97,11369.0
2020-08-05 14:25:00,271.36,271.45,271.35,271.44,5206.0,247.9883,248.0705,247.9791,248.0614,5206.0
2020-08-05 14:30:00,271.45,271.51,271.44,271.48,7882.0,248.0705,248.1253,248.0614,248.0979,7882.0
2020-08-05 14:35:00,271.49,271.57,271.48,271.55,12054.0,248.1071,248.1802,248.0979,248.1619,12054.0
2020-08-05 14:40:00,271.56,271.67,271.51,271.55,11232.0,248.171,248.2716,248.1253,248.1619,11232.0
2020-08-05 14:45:00,271.56,271.59,271.4,271.43,13910.0,248.171,248.1985,248.0248,248.0522,13910.0
2020-08-05 14:50:00,271.42,271.46,271.36,271.4,14445.0,248.0431,248.0796,247.9883,248.0248,14445.0
2020-08-05 14:55:00,271.4,271.44,271.35,271.36,12534.0,248.0248,248.0614,247.9791,247.9883,12534.0
2020-08-05 15:00:00,271.43,271.64,271.42,271.62,6798.0,248.0522,248.2441,248.0431,248.2259,6798.0
2020-08-05 15:05:00,271.62,271.71,271.43,271.43,20274.0,248.2259,248.3081,248.0522,248.0522,20274.0
2020-08-05 15:10:00,271.41,271.51,271.34,271.4,13771.0,248.034,248.1253,247.97,248.0248,13771.0
2020-08-05 15:15:00,271.42,271.52,271.38,271.51,5332.0,248.0431,248.1345,248.0065,248.1253,5332.0
2020-08-05 15:20:00,271.5,271.58,271.48,271.49,5702.0,248.1162,248.1893,248.0979,248.1071,5702.0
2020-08-05 15:25:00,271.56,271.6,271.48,271.48,8501.0,248.171,248.2076,248.0979,248.0979,8501.0
2020-08-05 15:30:00,271.49,271.79,271.49,271.79,22721.0,248.1071,248.3812,248.1071,248.3812,22721.0
2020-08-05 15:35:00,271.78,271.9,271.65,271.69,24463.0,248.3721,248.4818,248.2533,248.2898,24463.0
2020-08-05 15:40:00,271.7,271.73,271.3,271.46,49131.0,248.299,248.3264,247.9334,248.0796,49131.0
2020-08-05 15:45:00,271.46,271.64,271.35,271.35,47211.0,248.0796,248.2441,247.9791,247.9791,47211.0
2020-08-05 15:50:00,271.32,272.05,271.25,271.94,80529.0,247.9517,248.6188,247.8877,248.5183,80529.0
2020-08-05 15:55:00,271.94,272.27,271.87,272.04,160020.0,248.5183,248.8199,248.4543,248.6097,160020.0
2020-08-06 09:30:00,271.64,272.18,271.57,272.1,67634.0,248.2441,248.7376,248.1802,248.6645,67634.0
2020-08-06 09:35:00,272.17,272.17,271.67,271.7,32246.0,248.7285,248.7285,248.2716,248.299,32246.0
2020-08-06 09:40:00,271.73,272.02,271.7,271.92,22398.0,248.3264,248.5914,248.299,248.5,22398.0
2020-08-06 09:45:00,271.93,272.33,271.84,272.28,44332.0,248.5092,248.8747,248.4269,248.829,44332.0
2020-08-06 09:50:00,272.27,272.47,272.06,272.38,24208.0,248.8199,249.0027,248.628,248.9204,24208.0
2020-08-06 09:55:00,272.35,272.71,272.33,272.65,52992.0,248.893,249.222,248.8747,249.1672,52992.0
2020-08-06 10:00:00,272.69,272.74,272.56,272.58,15482.0,249.2037,249.2494,249.0849,249.1032,15482.0
2020-08-06 10:05:00,272.54,272.71,272.46,272.61,35832.0,249.0666,249.222,248.9935,249.1306,35832.0
2020-08-06 10:10:00,272.58,272.85,272.5,272.56,29673.0,249.1032,249.3499,249.0301,249.0849,29673.0
2020-08-06 10:15:00,272.63,272.65,272.49,272.58,16494.0,249.1489,249.1672,249.0209,249.1032,16494.0
2020-08-06 10:20:00,272.52,272.82,272.51,272.73,12912.0,249.0484,249.3225,249.0392,249.2403,12912.0
2020-08-06 10:25:00,272.75,272.82,272.67,272.73,14187.0,249.2585,249.3225,249.1854,249.2403,14187.0
2020-08-06 10:30:00,272.75,272.92,272.72,272.79,21073.0,249.2585,249.4139,249.2311,249.2951,21073.0
2020-08-06 10:35:00,272.78,272.83,272.24,272.24,42284.0,249.286,249.3317,248.7925,248.7925,42284.0
2020-08-06 10:40:00,272.21,272.21,271.7,271.76,25633.0,248.7651,248.7651,248.299,248.3538,25633.0
2020-08-06 10:45:00,271.76,271.99,271.75,271.88,17164.0,248.3538,248.564,248.3447,248.4635,17164.0
2020-08-06 10:50:00,271.82,272.05,271.61,272.05,26985.0,248.4086,248.6188,248.2167,248.6188,26985.0
2020-08-06 10:55:00,272.04,272.31,272.03,272.25,23311.0,248.6097,248.8564,248.6006,248.8016,23311.0
2020-08-06 11:00:00,272.19,272.24,271.99,272.13,25996.0,248.7468,248.7925,248.564,248.6919,25996.0
2020-08-06 11:05:00,272.19,272.35,272.18,272.34,11802.0,248.7468,248.893,248.7376,248.8839,11802.0
2020-08-06 11:10:00,272.37,272.38,272.05,272.06,10476.0,248.9113,248.9204,248.6188,248.628,10476.0
2020-08-06 11:15:00,272.11,272.29,272.11,272.2,12285.0,248.6737,248.8382,248.6737,248.7559,12285.0
2020-08-06 11:20:00,272.25,272.4,272.25,272.32,9252.0,248.8016,248.9387,248.8016,248.8656,9252.0
2020-08-06 11:25:00,272.27,272.33,272.0,272.2,32703.0,248.8199,248.8747,248.5731,248.7559,32703.0
2020-08-06 11:30:00,272.17,272.28,271.95,272.12,18407.0,248.7285,248.829,248.5274,248.6828,18407.0
2020-08-06 11:35:00,272.15,272.19,272.04,272.05,14089.0,248.7102,248.7468,248.6097,248.6188,14089.0
2020-08-06 11:40:00,271.97,272.01,271.77,271.83,14205.0,248.5457,248.5823,248.3629,248.4178,14205.0
2020-08-06 11:45:00,271.82,272.11,271.77,272.08,10530.0,248.4086,248.6737,248.3629,248.6462,10530.0
2020-08-06 11:50:00,272.07,272.15,271.96,272.08,8701.0,248.6371,248.7102,248.5366,248.6462,8701.0
2020-08-06 11:55:00,272.07,272.25,272.06,272.17,16326.0,248.6371,248.8016,248.628,248.7285,16326.0
2020-08-06 12:00:00,272.19,272.45,272.16,272.39,20950.0,248.7468,248.9844,248.7194,248.9295,20950.0
2020-08-06 12:05:00,272.43,272.46,272.28,272.28,5525.0,248.9661,248.9935,248.829,248.829,5525.0
2020-08-06 12:10:00,272.28,272.55,272.24,272.49,24112.0,248.829,249.0758,248.7925,249.0209,24112.0
2020-08-06 12:15:00,272.51,272.51,272.26,272.3,4807.0,249.0392,249.0392,248.8107,248.8473,4807.0
2020-08-06 12:20:00,272.32,272.4,272.15,272.25,19761.0,248.8656,248.9387,248.7102,248.8016,19761.0
2020-08-06 12:25:00,272.26,272.3,272.18,272.27,6485.0,248.8107,248.8473,248.7376,248.8199,6485.0
2020-08-06 12:30:00,272.24,272.28,272.17,272.24,8311.0,248.7925,248.829,248.7285,248.7925,8311.0
2020-08-06 12:35:00,272.25,272.39,272.2,272.33,5845.0,248.8016,248.9295,248.7559,248.8747,5845.0
2020-08-06 12:40:00,272.29,272.39,272.21,272.39,9276.0,248.8382,248.9295,248.7651,248.9295,9276.0
2020-08-06 12:45:00,272.4,272.42,272.29,272.3,2033.0,248.9387,248.957,248.8382,248.8473,2033.0
2020-08-06 12:50:00,272.32,272.48,272.32,272.37,12866.0,248.8656,249.0118,248.8656,248.9113,12866.0
2020-08-06 12:55:00,272.34,272.58,272.33,272.56,9430.0,248.8839,249.1032,248.8747,249.0849,9430.0
2020-08-06 13:00:00,272.55,272.64,272.54,272.57,10812.0,249.0758,249.158,249.0666,249.094,10812.0
2020-08-06 13:05:00,272.6,272.6,272.46,272.47,7896.0,249.1215,249.1215,248.9935,249.0027,7896.0
2020-08-06 13:10:00,272.48,272.49,272.4,272.41,4202.0,249.0118,249.0209,248.9387,248.9478,4202.0
2020-08-06 13:15:00,272.41,272.42,272.32,272.34,4406.0,248.9478,248.957,248.8656,248.8839,4406.0
2020-08-06 13:20:00,272.38,272.45,272.36,272.43,10815.0,248.9204,248.9844,248.9021,248.9661,10815.0
2020-08-06 13:25:00,272.42,272.46,272.39,272.42,7454.0,248.957,248.9935,248.9295,248.957,7454.0
2020-08-06 13:30:00,272.39,272.41,272.29,272.3,6105.0,248.9295,248.9478,248.8382,248.8473,6105.0
2020-08-06 13:35:00,272.32,272.38,272.3,272.35,3200.0,248.8656,248.9204,248.8473,248.893,3200.0
2020-08-06 13:40:00,272.41,272.49,272.37,272.49,2629.0,248.9478,249.0209,248.9113,249.0209,2629.0
2020-08-06 13:45:00,272.49,272.64,272.47,272.62,25948.0,249.0209,249.158,249.0027,249.1397,25948.0
2020-08-06 13:50:00,272.57,272.69,272.57,272.62,9137.0,249.094,249.2037,249.094,249.1397,9137.0
2020-08-06 13:55:00,272.62,272.62,272.51,272.55,11084.0,249.1397,249.1397,249.0392,249.0758,11084.0
2020-08-06 14:00:00,272.59,272.97,272.59,272.9,32377.0,249.1123,249.4596,249.1123,249.3956,32377.0
2020-08-06 14:05:00,272.92,272.95,272.78,272.95,12016.0,249.4139,249.4413,249.286,249.4413,12016.0
2020-08-06 14:10:00,272.96,273.19,272.86,273.15,18754.0,249.4505,249.6606,249.3591,249.6241,18754.0
2020-08-06 14:15:00,273.13,273.25,273.11,273.15,9490.0,249.6058,249.7155,249.5875,249.6241,9490.0
2020-08-06 14:20:00,273.13,273.37,273.13,273.3,7172.0,249.6058,249.8251,249.6058,249.7612,7172.0
2020-08-06 14:25:00,273.26,273.4,273.23,273.33,6089.0,249.7246,249.8526,249.6972,249.7886,6089.0
2020-08-06 14:30:00,273.35,273.59,273.34,273.45,38217.0,249.8069,250.0262,249.7977,249.8983,38217.0
2020-08-06 14:35:00,273.49,273.53,273.43,273.51,4971.0,249.9348,249.9714,249.88,249.9531,4971.0
2020-08-06 14:40:00,273.51,273.75,273.49,273.75,8046.0,249.9531,250.1724,249.9348,250.1724,8046.0
2020-08-06 14:45:00,273.7,273.7,273.6,273.66,8569.0,250.1267,250.1267,250.0353,250.0902,8569.0
2020-08-06 14:50:00,273.7,273.86,273.7,273.72,8325.0,250.1267,250.2729,250.1267,250.145,8325.0
2020-08-06 14:55:00,273.71,273.79,273.64,273.67,13959.0,250.1359,250.209,250.0719,250.0993,13959.0
2020-08-06 15:00:00,273.69,273.74,273.55,273.66,15624.0,250.1176,250.1633,249.9896,250.0902,15624.0
2020-08-06 15:05:00,273.66,273.72,273.55,273.61,12781.0,250.0902,250.145,249.9896,250.0445,12781.0
2020-08-06 15:10:00,273.63,273.73,273.5,273.57,14702.0,250.0627,250.1541,249.9439,250.0079,14702.0
2020-08-06 15:15:00,273.57,273.97,273.57,273.96,18007.0,250.0079,250.3735,250.0079,250.3643,18007.0
2020-08-06 15:20:00,273.98,273.99,273.63,273.63,59947.0,250.3826,250.3917,250.0627,250.0627,59947.0
2020-08-06 15:25:00,273.61,273.72,273.47,273.7,21089.0,250.0445,250.145,249.9165,250.1267,21089.0
2020-08-06 15:30:00,273.71,273.9,273.61,273.7,18567.0,250.1359,250.3095,250.0445,250.1267,18567.0
2020-08-06 15:35:00,273.68,273.86,273.6,273.77,30508.0,250.1084,250.2729,250.0353,250.1907,30508.0
2020-08-06 15:40:00,273.81,273.81,273.62,273.67,21128.0,250.2272,250.2272,250.0536,250.0993,21128.0
2020-08-06 15:45:00,273.68,273.76,273.53,273.53,20644.0,250.1084,250.1816,249.9714,249.9714,20644.0
2020-08-06 15:50:00,273.54,273.96,273.42,273.96,30570.0,249.9805,250.3643,249.8708,250.3643,30570.0
2020-08-06 15:55:00,273.96,274.03,273.72,273.95,121933.0,250.3643,250.4283,250.145,250.3552,121933.0
2020-08-07 09:30:00,273.23,273.4,272.96,273.28,80184.0,249.6972,249.8526,249.4505,249.7429,80184.0
2020-08-07 09:35:00,273.31,273.32,272.73,272.73,26056.0,249.7703,249.7794,249.2403,249.2403,26056.0
2020-08-07 09:40:00,272.71,273.17,272.49,272.98,37605.0,249.222,249.6424,249.0209,249.4687,37605.0
2020-08-07 09:45:00,273.16,273.38,273.03,273.38,12088.0,249.6332,249.8343,249.5144,249.8343,12088.0
2020-08-07 09:50:00,273.39,273.42,273.26,273.33,11238.0,249.8434,249.8708,249.7246,249.7886,11238.0
2020-08-07 09:55:00,273.28,273.36,273.18,273.26,12541.0,249.7429,249.816,249.6515,249.7246,12541.0
2020-08-07 10:00:00,273.15,273.3,273.06,273.06,18056.0,249.6241,249.7612,249.5418,249.5418,18056.0
2020-08-07 10:05:00,273.08,273.12,272.9,273.01,21715.0,249.5601,249.5967,249.3956,249.4961,21715.0
2020-08-07 10:10:00,273.07,273.37,273.07,273.29,8196.0,249.551,249.8251,249.551,249.752,8196.0
2020-08-07 10:15:00,273.24,273.25,272.82,272.84,14444.0,249.7063,249.7155,249.3225,249.3408,14444.0
2020-08-07 10:20:00,272.83,272.83,272.47,272.56,19342.0,249.3317,249.3317,249.0027,249.0849,19342.0
2020-08-07 10:25:00,272.62,272.93,272.57,272.93,13959.0,249.1397,249.423,249.094,249.423,13959.0
2020-08-07 10:30:00,272.92,273.45,272.92,273.45,39987.0,249.4139,249.8983,249.4139,249.8983,39987.0
2020-08-07 10:35:00,273.42,273.5,273.33,273.44,9324.0,249.8708,249.9439,249.7886,249.8891,9324.0
2020-08-07 10:40:00,273.46,273.66,273.45,273.53,26930.0,249.9074,250.0902,249.8983,249.9714,26930.0
2020-08-07 10:45:00,273.56,273.63,273.47,273.54,23558.0,249.9988,250.0627,249.9165,249.9805,23558.0
2020-08-07 10:50:00,273.56,273.72,273.53,273.69,19250.0,249.9988,250.145,249.9714,250.1176,19250.0
2020-08-07 10:55:00,273.73,273.8,273.43,273.58,27450.0,250.1541,250.2181,249.88,250.0171,27450.0
2020-08-07 11:00:00,273.59,273.74,273.56,273.67,13761.0,250.0262,250.1633,249.9988,250.0993,13761.0
2020-08-07 11:05:00,273.67,273.91,273.63,273.82,24845.0,250.0993,250.3186,250.0627,250.2364,24845.0
2020-08-07 11:10:00,273.84,273.92,273.65,273.69,17770.0,250.2547,250.3278,250.081,250.1176,17770.0
2020-08-07 11:15:00,273.64,273.64,273.31,273.32,14101.0,250.0719,250.0719,249.7703,249.7794,14101.0
2020-08-07 11:20:00,273.33,273.52,273.32,273.47,8980.0,249.7886,249.9622,249.7794,249.9165,8980.0
2020-08-07 11:25:00,273.47,273.47,273.15,273.2,6455.0,249.9165,249.9165,249.6241,249.6698,6455.0
2020-08-07 11:30:00,273.18,273.39,273.18,273.31,9467.0,249.6515,249.8434,249.6515,249.7703,9467.0
2020-08-07 11:35:00,273.34,273.5,273.26,273.36,15977.0,249.7977,249.9439,249.7246,249.816,15977.0
2020-08-07 11:40:00,273.38,273.5,273.38,273.5,6217.0,249.8343,249.9439,249.8343,249.9439,6217.0
2020-08-07 11:45:00,273.51,273.52,273.43,273.45,6490.0,249.9531,249.9622,249.88,249.8983,6490.0
2020-08-07 11:50:00,273.42,273.42,273.11,273.17,7404.0,249.8708,249.8708,249.5875,249.6424,7404.0
2020-08-07 11:55:00,273.17,273.21,273.03,273.03,11648.0,249.6424,249.6789,249.5144,249.5144,11648.0
2020-08-07 12:00:00,273.0,273.15,272.92,273.13,14338.0,249.487,249.6241,249.4139,249.6058,14338.0
2020-08-07 12:05:00,273.16,273.23,273.01,273.11,35641.0,249.6332,249.6972,249.4961,249.5875,35641.0
2020-08-07 12:10:00,273.14,273.27,273.13,273.25,17206.0,249.615,249.7338,249.6058,249.7155,17206.0
2020-08-07 12:15:00,273.21,273.35,273.18,273.21,2745.0,249.6789,249.8069,249.6515,249.6789,2745.0
2020-08-07 12:20:00,273.2,273.41,273.2,273.41,8215.0,249.6698,249.8617,249.6698,249.8617,8215.0
2020-08-07 12:25:00,273.44,273.7,273.44,273.69,13597.0,249.8891,250.1267,249.8891,250.1176,13597.0
2020-08-07 12:30:00,273.68,273.74,273.56,273.74,7674.0,250.1084,250.1633,249.9988,250.1633,7674.0
2020-08-07 12:35:00,273.71,273.85,273.71,273.8,17221.0,250.1359,250.2638,250.1359,250.2181,17221.0
2020-08-07 12:40:00,273.86,273.89,273.79,273.82,11075.0,250.2729,250.3004,250.209,250.2364,11075.0
2020-08-07 12:45:00,273.84,274.04,273.71,273.73,36526.0,250.2547,250.4374,250.1359,250.1541,36526.0
2020-08-07 12:50:00,273.71,273.82,273.57,273.65,11277.0,250.1359,250.2364,250.0079,250.081,11277.0
2020-08-07 12:55:00,273.6,273.7,273.55,273.62,11513.0,250.0353,250.1267,249.9896,250.0536,11513.0
2020-08-07 13:00:00,273.62,273.65,273.47,273.49,5082.0,250.0536,250.081,249.9165,249.9348,5082.0
2020-08-07 13:05:00,273.47,273.54,273.09,273.11,17524.0,249.9165,249.9805,249.5693,249.5875,17524.0
2020-08-07 13:10:00,273.08,273.31,272.93,273.25,22317.0,249.5601,249.7703,249.423,249.7155,22317.0
2020-08-07 13:15:00,273.27,273.48,273.18,273.46,16016.0,249.7338,249.9257,249.6515,249.9074,16016.0
2020-08-07 13:20:00,273.39,273.52,273.34,273.46,8870.0,249.8434,249.9622,249.7977,249.9074,8870.0
2020-08-07 13:25:00,273.51,273.81,273.43,273.8,12417.0,249.9531,250.2272,249.88,250.2181,12417.0
2020-08-07 13:30:00,273.76,273.93,273.75,273.82,16154.0,250.1816,250.3369,250.1724,250.2364,16154.0
2020-08-07 13:35:00,273.86,274.05,273.85,273.99,13601.0,250.2729,250.4466,250.2638,250.3917,13601.0
2020-08-07 13:40:00,273.95,273.98,273.82,273.88,12884.0,250.3552,250.3826,250.2364,250.2912,12884.0
2020-08-07 13:45:00,273.93,273.95,273.59,273.59,16518.0,250.3369,250.3552,250.0262,250.0262,16518.0
2020-08-07 13:50:00,273.61,273.61,273.31,273.35,17651.0,250.0445,250.0445,249.7703,249.8069,17651.0
2020-08-07 13:55:00,273.39,273.61,273.26,273.33,29687.0,249.8434,250.0445,249.7246,249.7886,29687.0
2020-08-07 14:00:00,273.33,273.73,273.32,273.5,22132.0,249.7886,250.1541,249.7794,249.9439,22132.0
2020-08-07 14:05:00,273.58,273.59,273.0,273.15,52943.0,250.0171,250.0262,249.487,249.6241,52943.0
2020-08-07 14:10:00,273.13,273.47,273.13,273.36,55714.0,249.6058,249.9165,249.6058,249.816,55714.0
2020-08-07 14:15:00,273.34,273.35,273.01,273.02,9950.0,249.7977,249.8069,249.4961,249.5053,9950.0
2020-08-07 14:20:00,273.12,273.13,272.8,272.84,18983.0,249.5967,249.6058,249.3042,249.3408,18983.0
2020-08-07 14:25:00,272.83,273.04,272.79,272.98,10382.0,249.3317,249.5236,249.2951,249.4687,10382.0
2020-08-07 14:30:00,272.94,273.36,272.82,273.31,30436.0,249.4322,249.816,249.3225,249.7703,30436.0
2020-08-07 14:35:00,273.32,273.43,273.26,273.31,20444.0,249.7794,249.88,249.7246,249.7703,20444.0
2020-08-07 14:40:00,273.26,273.42,273.12,273.36,8490.0,249.7246,249.8708,249.5967,249.816,8490.0
2020-08-07 14:45:00,273.34,273.59,273.18,273.4,18458.0,249.7977,250.0262,249.6515,249.8526,18458.0
2020-08-07 14:50:00,273.41,273.47,273.24,273.36,9143.0,249.8617,249.9165,249.7063,249.816,9143.0
2020-08-07 14:55:00,273.38,273.63,273.38,273.61,9650.0,249.8343,250.0627,249.8343,250.0445,9650.0
2020-08-07 15:00:00,273.62,273.92,273.5,273.89,13026.0,250.0536,250.3278,249.9439,250.3004,13026.0
2020-08-07 15:05:00,273.83,273.93,273.7,273.89,14765.0,250.2455,250.3369,250.1267,250.3004,14765.0
2020-08-07 15:10:00,273.93,273.93,273.2,273.28,81470.0,250.3369,250.3369,249.6698,249.7429,81470.0
2020-08-07 15:15:00,273.38,273.73,273.38,273.71,22277.0,249.8343,250.1541,249.8343,250.1359,22277.0
2020-08-07 15:20:00,273.69,273.91,273.57,273.7,7793.0,250.1176,250.3186,250.0079,250.1267,7793.0
2020-08-07 15:25:00,273.74,273.93,273.54,273.56,28735.0,250.1633,250.3369,249.9805,249.9988,28735.0
2020-08-07 15:30:00,273.56,273.9,273.39,273.77,31927.0,249.9988,250.3095,249.8434,250.1907,31927.0
2020-08-07 15:35:00,273.7,274.03,273.63,274.03,17791.0,250.1267,250.4283,250.0627,250.4283,17791.0
2020-08-07 15:40:00,274.04,274.4,273.91,274.38,42003.0,250.4374,250.7664,250.3186,250.7482,42003.0
2020-08-07 15:45:00,274.4,274.81,274.34,274.75,64776.0,250.7664,251.1411,250.7116,251.0863,64776.0
2020-08-07 15:50:00,274.78,274.82,274.36,274.53,73849.0,251.1137,251.1503,250.7299,250.8852,73849.0
2020-08-07 15:55:00,274.51,274.65,274.33,274.6,107242.0,250.867,250.9949,250.7025,250.9492,107242.0
2020-08-10 09:30:00,275.51,276.19,275.48,276.19,108408.0,251.7808,252.4023,251.7534,252.4023,108408.0
2020-08-10 09:35:00,276.19,276.23,275.92,276.12,72700.0,252.4023,252.4388,252.1555,252.3383,72700.0
2020-08-10 09:40:00,276.11,276.67,276.11,276.65,48860.0,252.3292,252.8409,252.3292,252.8226,48860.0
2020-08-10 09:45:00,276.68,276.85,276.47,276.85,38829.0,252.8501,253.0054,252.6581,253.0054,38829.0
2020-08-10 09:50:00,276.84,276.96,276.74,276.74,50061.0,252.9963,253.1059,252.9049,252.9049,50061.0
2020-08-10 09:55:00,276.81,276.95,276.81,276.94,24951.0,252.9689,253.0968,252.9689,253.0877,24951.0
2020-08-10 10:00:00,276.93,276.94,276.62,276.73,32537.0,253.0785,253.0877,252.7952,252.8958,32537.0
2020-08-10 10:05:00,276.7,276.88,276.61,276.78,30754.0,252.8683,253.0328,252.7861,252.9414,30754.0
2020-08-10 10:10:00,276.78,277.17,276.78,277.13,53587.0,252.9414,253.2979,252.9414,253.2613,53587.0
2020-08-10 10:15:00,277.13,277.23,277.04,277.22,20454.0,253.2613,253.3527,253.1791,253.3435,20454.0
2020-08-10 10:20:00,277.23,277.23,276.96,277.03,14467.0,253.3527,253.3527,253.1059,253.1699,14467.0
2020-08-10 10:25:00,277.09,277.2,277.03,277.17,16609.0,253.2247,253.3253,253.1699,253.2979,16609.0
2020-08-10 10:30:00,277.2,277.27,277.03,277.27,26758.0,253.3253,253.3892,253.1699,253.3892,26758.0
2020-08-10 10:35:00,277.26,277.39,277.2,277.22,11580.0,253.3801,253.4989,253.3253,253.3435,11580.0
2020-08-10 10:40:00,277.22,277.28,277.03,277.2,112697.0,253.3435,253.3984,253.1699,253.3253,112697.0
2020-08-10 10:45:00,277.19,277.22,276.61,276.69,64010.0,253.3161,253.3435,252.7861,252.8592,64010.0
2020-08-10 10:50:00,276.66,276.66,276.35,276.57,36063.0,252.8318,252.8318,252.5485,252.7495,36063.0
2020-08-10 10:55:00,276.57,276.63,275.9,275.9,48479.0,252.7495,252.8044,252.1372,252.1372,48479.0
2020-08-10 11:00:00,275.93,276.19,275.73,276.11,21802.0,252.1647,252.4023,251.9819,252.3292,21802.0
2020-08-10 11:05:00,276.12,276.4,276.11,276.37,12807.0,252.3383,252.5942,252.3292,252.5668,12807.0
2020-08-10 11:10:00,276.4,276.54,276.32,276.54,12302.0,252.5942,252.7221,252.5211,252.7221,12302.0
2020-08-10 11:15:00,276.54,276.8,276.53,276.8,24521.0,252.7221,252.9597,252.713,252.9597,24521.0
2020-08-10 11:20:00,276.72,276.76,276.53,276.71,10004.0,252.8866,252.9232,252.713,252.8775,10004.0
2020-08-10 11:25:00,276.68,276.87,276.6,276.78,21145.0,252.8501,253.0237,252.7769,252.9414,21145.0
2020-08-10 11:30:00,276.75,276.98,276.74,276.95,22584.0,252.914,253.1242,252.9049,253.0968,22584.0
2020-08-10 11:35:00,276.93,276.93,276.8,276.81,13853.0,253.0785,253.0785,252.9597,252.9689,13853.0
2020-08-10 11:40:00,276.81,277.02,276.8,276.97,31747.0,252.9689,253.1608,252.9597,253.1151,31747.0
2020-08-10 11:45:00,276.98,277.07,276.84,276.98,14821.0,253.1242,253.2065,252.9963,253.1242,14821.0
2020-08-10 11:50:00,277.04,277.28,277.01,277.25,19644.0,253.1791,253.3984,253.1516,253.371,19644.0
2020-08-10 11:55:00,277.26,277.51,277.22,277.46,29991.0,253.3801,253.6086,253.3435,253.5629,29991.0
2020-08-10 12:00:00,277.45,277.5,277.28,277.28,15185.0,253.5537,253.5994,253.3984,253.3984,15185.0
2020-08-10 12:05:00,277.35,277.45,277.25,277.3,15990.0,253.4624,253.5537,253.371,253.4167,15990.0
2020-08-10 12:10:00,277.31,277.32,277.2,277.22,7721.0,253.4258,253.4349,253.3253,253.3435,7721.0
2020-08-10 12:15:00,277.25,277.3,277.11,277.13,9796.0,253.371,253.4167,253.243,253.2613,9796.0
2020-08-10 12:20:00,277.21,277.32,277.2,277.21,14704.0,253.3344,253.4349,253.3253,253.3344,14704.0
2020-08-10 12:25:00,277.24,277.31,277.11,277.12,5496.0,253.3618,253.4258,253.243,253.2522,5496.0
2020-08-10 12:30:00,277.12,277.13,276.98,277.09,9090.0,253.2522,253.2613,253.1242,253.2247,9090.0
2020-08-10 12:35:00,277.12,277.28,277.1,277.19,19034.0,253.2522,253.3984,253.2339,253.3161,19034.0
2020-08-10 12:40:00,277.17,277.43,277.15,277.38,14917.0,253.2979,253.5355,253.2796,253.4898,14917.0
2020-08-10 12:45:00,277.43,277.45,277.29,277.3,7212.0,253.5355,253.5537,253.4075,253.4167,7212.0
2020-08-10 12:50:00,277.26,277.29,277.18,277.26,6723.0,253.3801,253.4075,253.307,253.3801,6723.0
2020-08-10 12:55:00,277.26,277.36,277.22,277.25,7108.0,253.3801,253.4715,253.3435,253.371,7108.0
2020-08-10 13:00:00,277.32,277.37,277.26,277.36,8034.0,253.4349,253.4806,253.3801,253.4715,8034.0
2020-08-10 13:05:00,277.36,277.46,277.33,277.33,7091.0,253.4715,253.5629,253.4441,253.4441,7091.0
2020-08-10 13:10:00,277.33,277.33,276.98,277.02,17578.0,253.4441,253.4441,253.1242,253.1608,17578.0
2020-08-10 13:15:00,277.02,277.18,277.0,277.09,14897.0,253.1608,253.307,253.1425,253.2247,14897.0
2020-08-10 13:20:00,277.04,277.21,276.97,277.18,7997.0,253.1791,253.3344,253.1151,253.307,7997.0
2020-08-10 13:25:00,277.19,277.19,277.07,277.16,8212.0,253.3161,253.3161,253.2065,253.2887,8212.0
2020-08-10 13:30:00,277.18,277.23,277.13,277.18,10838.0,253.307,253.3527,253.2613,253.307,10838.0
2020-08-10 13:35:00,277.16,277.34,277.15,277.3,5728.0,253.2887,253.4532,253.2796,253.4167,5728.0
2020-08-10 13:40:00,277.35,277.39,277.27,277.27,7628.0,253.4624,253.4989,253.3892,253.3892,7628.0
2020-08-10 13:45:00,277.29,277.31,277.19,277.22,6075.0,253.4075,253.4258,253.3161,253.3435,6075.0
2020-08-10 13:50:00,277.27,277.42,277.25,277.41,5134.0,253.3892,253.5263,253.371,253.5172,5134.0
2020-08-10 13:55:00,277.43,277.45,277.25,277.42,8362.0,253.5355,253.5537,253.371,253.5263,8362.0
2020-08-10 14:00:00,277.44,277.73,277.41,277.61,67856.0,253.5446,253.8096,253.5172,253.7,67856.0
2020-08-10 14:05:00,277.59,277.61,277.44,277.46,12853.0,253.6817,253.7,253.5446,253.5629,12853.0
2020-08-10 14:10:00,277.48,277.5,277.36,277.46,13610.0,253.5812,253.5994,253.4715,253.5629,13610.0
2020-08-10 14:15:00,277.52,277.53,277.44,277.5,10269.0,253.6177,253.6269,253.5446,253.5994,10269.0
2020-08-10 14:20:00,277.55,277.64,277.44,277.59,20646.0,253.6451,253.7274,253.5446,253.6817,20646.0
2020-08-10 14:25:00,277.58,277.78,277.52,277.77,20423.0,253.6725,253.8553,253.6177,253.8462,20423.0
2020-08-10 14:30:00,277.72,277.8,277.7,277.8,10851.0,253.8005,253.8736,253.7822,253.8736,10851.0
2020-08-10 14:35:00,277.83,277.84,277.67,277.69,11025.0,253.901,253.9102,253.7548,253.7731,11025.0
2020-08-10 14:40:00,277.66,277.67,277.54,277.54,9745.0,253.7457,253.7548,253.636,253.636,9745.0
2020-08-10 14:45:00,277.53,277.73,277.48,277.7,11032.0,253.6269,253.8096,253.5812,253.7822,11032.0
2020-08-10 14:50:00,277.74,277.97,277.73,277.97,14061.0,253.8188,254.029,253.8096,254.029,14061.0
2020-08-10 14:55:00,277.99,278.1,277.95,278.03,19521.0,254.0472,254.1478,254.0107,254.0838,19521.0
2020-08-10 15:00:00,278.01,278.16,277.91,278.13,18619.0,254.0655,254.2026,253.9741,254.1752,18619.0
2020-08-10 15:05:00,278.15,278.19,277.99,278.01,14521.0,254.1935,254.23,254.0472,254.0655,14521.0
2020-08-10 15:10:00,278.03,278.11,277.89,278.03,11845.0,254.0838,254.1569,253.9558,254.0838,11845.0
2020-08-10 15:15:00,278.03,278.08,277.87,278.06,23511.0,254.0838,254.1295,253.9376,254.1112,23511.0
2020-08-10 15:20:00,278.06,278.24,278.05,278.18,22546.0,254.1112,254.2757,254.1021,254.2209,22546.0
2020-08-10 15:25:00,278.26,278.27,278.0,278.09,21465.0,254.294,254.3031,254.0564,254.1386,21465.0
2020-08-10 15:30:00,278.1,278.21,277.98,278.08,30554.0,254.1478,254.2483,254.0381,254.1295,30554.0
2020-08-10 15:35:00,278.07,278.14,277.85,277.94,32041.0,254.1203,254.1843,253.9193,254.0015,32041.0
2020-08-10 15:40:00,278.0,278.05,277.88,277.98,28056.0,254.0564,254.1021,253.9467,254.0381,28056.0
2020-08-10 15:45:00,277.99,278.1,277.82,277.88,48549.0,254.0472,254.1478,253.8919,253.9467,48549.0
2020-08-10 15:50:00,277.83,278.18,277.8,278.18,51163.0,253.901,254.2209,253.8736,254.2209,51163.0
2020-08-10 15:55:00,278.16,278.28,277.98,278.2,110106.0,254.2026,254.3123,254.0381,254.2391,110106.0
2020-08-11 09:30:00,280.91,281.55,280.86,281.23,239621.0,256.7157,257.3006,256.67,257.0082,239621.0
2020-08-11 09:35:00,281.25,281.58,281.19,281.52,111550.0,257.0265,257.328,256.9716,257.2732,111550.0
2020-08-11 09:40:00,281.55,281.76,281.34,281.53,111002.0,257.3006,257.4925,257.1087,257.2823,111002.0
2020-08-11 09:45:00,281.53,281.78,281.52,281.58,81061.0,257.2823,257.5108,257.2732,257.328,81061.0
2020-08-11 09:50:00,281.58,281.65,281.22,281.34,65700.0,257.328,257.392,256.999,257.1087,65700.0
2020-08-11 09:55:00,281.37,281.52,281.0,281.08,82201.0,257.1361,257.2732,256.798,256.8711,82201.0
2020-08-11 10:00:00,281.06,281.26,280.94,281.22,55977.0,256.8528,257.0356,256.7432,256.999,55977.0
2020-08-11 10:05:00,281.22,281.29,280.59,280.6,124275.0,256.999,257.063,256.4233,256.4324,124275.0
2020-08-11 10:10:00,280.65,280.99,280.61,280.74,117715.0,256.4781,256.7888,256.4416,256.5604,117715.0
2020-08-11 10:15:00,280.74,281.42,280.68,281.42,75329.0,256.5604,257.1818,256.5055,257.1818,75329.0
2020-08-11 10:20:00,281.41,281.44,280.99,281.01,60093.0,257.1727,257.2001,256.7888,256.8071,60093.0
2020-08-11 10:25:00,281.04,281.36,281.04,281.34,27639.0,256.8345,257.127,256.8345,257.1087,27639.0
2020-08-11 10:30:00,281.33,281.41,281.17,281.21,39034.0,257.0996,257.1727,256.9533,256.9899,39034.0
2020-08-11 10:35:00,281.24,281.53,281.2,281.43,61049.0,257.0173,257.2823,256.9808,257.191,61049.0
2020-08-11 10:40:00,281.43,281.57,281.36,281.4,35047.0,257.191,257.3189,257.127,257.1635,35047.0
2020-08-11 10:45:00,281.42,281.65,281.2,281.27,61375.0,257.1818,257.392,256.9808,257.0447,61375.0
2020-08-11 10:50:00,281.32,281.39,281.25,281.31,20436.0,257.0904,257.1544,257.0265,257.0813,20436.0
2020-08-11 10:55:00,281.33,281.42,281.21,281.28,17166.0,257.0996,257.1818,256.9899,257.0539,17166.0
2020-08-11 11:00:00,281.31,281.53,281.28,281.32,34231.0,257.0813,257.2823,257.0539,257.0904,34231.0
2020-08-11 11:05:00,281.37,281.47,281.32,281.34,21817.0,257.1361,257.2275,257.0904,257.1087,21817.0
2020-08-11 11:10:00,281.4,281.41,281.09,281.14,33545.0,257.1635,257.1727,256.8802,256.9259,33545.0
2020-08-11 11:15:00,281.17,281.47,281.11,281.43,16665.0,256.9533,257.2275,256.8985,257.191,16665.0
2020-08-11 11:20:00,281.45,281.52,281.19,281.23,23240.0,257.2092,257.2732,256.9716,257.0082,23240.0
2020-08-11 11:25:00,281.26,281.26,280.97,281.05,27536.0,257.0356,257.0356,256.7706,256.8437,27536.0
2020-08-11 11:30:00,281.05,281.1,280.81,281.0,41307.0,256.8437,256.8894,256.6243,256.798,41307.0
2020-08-11 11:35:00,280.99,281.12,280.81,280.83,14276.0,256.7888,256.9076,256.6243,256.6426,14276.0
2020-08-11 11:40:00,280.81,280.98,280.81,280.81,18527.0,256.6243,256.7797,256.6243,256.6243,18527.0
2020-08-11 11:45:00,280.82,280.86,280.67,280.67,27673.0,256.6335,256.67,256.4964,256.4964,27673.0
2020-08-11 11:50:00,280.69,280.72,280.51,280.59,20086.0,256.5147,256.5421,256.3502,256.4233,20086.0
2020-08-11 11:55:00,280.57,280.8,280.56,280.79,22855.0,256.405,256.6152,256.3959,256.6061,22855.0
2020-08-11 12:00:00,280.85,280.92,280.52,280.52,46058.0,256.6609,256.7249,256.3593,256.3593,46058.0
2020-08-11 12:05:00,280.53,280.84,280.48,280.74,23162.0,256.3685,256.6518,256.3228,256.5604,23162.0
2020-08-11 12:10:00,280.76,280.86,280.74,280.81,15755.0,256.5787,256.67,256.5604,256.6243,15755.0
2020-08-11 12:15:00,280.82,280.88,280.77,280.77,18575.0,256.6335,256.6883,256.5878,256.5878,18575.0
2020-08-11 12:20:00,280.77,280.9,280.75,280.81,29765.0,256.5878,256.7066,256.5695,256.6243,29765.0
2020-08-11 12:25:00,280.85,281.01,280.78,281.0,16866.0,256.6609,256.8071,256.5969,256.798,16866.0
2020-08-11 12:30:00,280.99,281.02,280.87,280.92,14532.0,256.7888,256.8163,256.6792,256.7249,14532.0
2020-08-11 12:35:00,280.92,280.97,280.77,280.86,19316.0,256.7249,256.7706,256.5878,256.67,19316.0
2020-08-11 12:40:00,280.95,280.95,280.74,280.81,12976.0,256.7523,256.7523,256.5604,256.6243,12976.0
2020-08-11 12:45:00,280.83,280.89,280.8,280.81,26980.0,256.6426,256.6975,256.6152,256.6243,26980.0
2020-08-11 12:50:00,280.82,280.82,280.66,280.66,72249.0,256.6335,256.6335,256.4873,256.4873,72249.0
2020-08-11 12:55:00,280.65,280.7,280.49,280.68,16490.0,256.4781,256.5238,256.3319,256.5055,16490.0
2020-08-11 13:00:00,280.69,280.76,280.54,280.61,15428.0,256.5147,256.5787,256.3776,256.4416,15428.0
2020-08-11 13:05:00,280.59,280.79,280.58,280.79,8020.0,256.4233,256.6061,256.4142,256.6061,8020.0
2020-08-11 13:10:00,280.8,280.84,280.74,280.77,14503.0,256.6152,256.6518,256.5604,256.5878,14503.0
2020-08-11 13:15:00,280.75,280.9,280.69,280.9,9933.0,256.5695,256.7066,256.5147,256.7066,9933.0
2020-08-11 13:20:00,280.95,281.26,280.88,281.22,31176.0,256.7523,257.0356,256.6883,256.999,31176.0
2020-08-11 13:25:00,281.24,281.29,281.19,281.2,12780.0,257.0173,257.063,256.9716,256.9808,12780.0
2020-08-11 13:30:00,281.18,281.18,281.1,281.12,52781.0,256.9625,256.9625,256.8894,256.9076,52781.0
2020-08-11 13:35:00,281.12,281.26,281.09,281.2,46863.0,256.9076,257.0356,256.8802,256.9808,46863.0
2020-08-11 13:40:00,281.19,281.26,281.16,281.26,11906.0,256.9716,257.0356,256.9442,257.0356,11906.0
2020-08-11 13:45:00,281.22,281.23,281.0,281.02,15766.0,256.999,257.0082,256.798,256.8163,15766.0
2020-08-11 13:50:00,281.06,281.24,281.03,281.19,15154.0,256.8528,257.0173,256.8254,256.9716,15154.0
2020-08-11 13:55:00,281.15,281.33,281.12,281.29,8942.0,256.9351,257.0996,256.9076,257.063,8942.0
2020-08-11 14:00:00,281.32,281.47,281.29,281.44,19779.0,257.0904,257.2275,257.063,257.2001,19779.0
2020-08-11 14:05:00,281.45,281.45,281.33,281.41,10927.0,257.2092,257.2092,257.0996,257.1727,10927.0
2020-08-11 14:10:00,281.43,281.43,281.09,281.09,22602.0,257.191,257.191,256.8802,256.8802,22602.0
2020-08-11 14:15:00,281.1,281.18,280.84,281.05,21980.0,256.8894,256.9625,256.6518,256.8437,21980.0
2020-08-11 14:20:00,281.04,281.09,280.71,280.71,14516.0,256.8345,256.8802,256.533,256.533,14516.0
2020-08-11 14:25:00,280.7,280.78,280.48,280.49,18676.0,256.5238,256.5969,256.3228,256.3319,18676.0
2020-08-11 14:30:00,280.49,280.55,280.37,280.47,24020.0,256.3319,256.3867,256.2222,256.3136,24020.0
2020-08-11 14:35:00,280.39,280.45,279.95,280.07,41838.0,256.2405,256.2954,255.8384,255.9481,41838.0
2020-08-11 14:40:00,280.14,280.38,280.08,280.22,44034.0,256.0121,256.2314,255.9572,256.0852,44034.0
2020-08-11 14:45:00,280.23,280.23,279.9,279.93,32124.0,256.0943,256.0943,255.7927,255.8201,32124.0
2020-08-11 14:50:00,279.98,280.24,279.83,280.21,24431.0,255.8658,256.1034,255.7288,256.076,24431.0
2020-08-11 14:55:00,280.19,280.35,280.15,280.34,29447.0,256.0577,256.204,256.0212,256.1948,29447.0
2020-08-11 15:00:00,280.35,280.37,279.87,279.88,21499.0,256.204,256.2222,255.7653,255.7744,21499.0
2020-08-11 15:05:00,279.93,280.1,279.77,279.86,59252.0,255.8201,255.9755,255.6739,255.7562,59252.0
2020-08-11 15:10:00,279.82,280.21,279.56,279.56,80447.0,255.7196,256.076,255.482,255.482,80447.0
2020-08-11 15:15:00,279.56,279.68,277.85,278.04,191172.0,255.482,255.5917,253.9193,254.0929,191172.0
2020-08-11 15:20:00,278.07,278.5,277.8,277.83,79265.0,254.1203,254.5133,253.8736,253.901,79265.0
2020-08-11 15:25:00,277.91,278.86,277.91,278.81,56236.0,253.9741,254.8423,253.9741,254.7966,56236.0
2020-08-11 15:30:00,278.78,278.86,277.81,277.82,63442.0,254.7692,254.8423,253.8827,253.8919,63442.0
2020-08-11 15:35:00,277.82,278.45,277.81,278.12,74343.0,253.8919,254.4676,253.8827,254.166,74343.0
2020-08-11 15:40:00,278.18,278.4,277.64,277.84,87141.0,254.2209,254.4219,253.7274,253.9102,87141.0
2020-08-11 15:45:00,277.82,277.85,277.22,277.43,84843.0,253.8919,253.9193,253.3435,253.5355,84843.0
2020-08-11 15:50:00,277.41,277.41,276.47,276.77,107441.0,253.5172,253.5172,252.6581,252.9323,107441.0
2020-08-11 15:55:00,276.77,277.23,276.71,277.16,131354.0,252.9323,253.3527,252.8775,253.2887,131354.0
2020-08-12 09:30:00,279.84,280.16,279.67,279.76,163887.0,255.7379,256.0303,255.5825,255.6648,163887.0
2020-08-12 09:35:00,279.75,280.06,279.67,279.74,34290.0,255.6556,255.9389,255.5825,255.6465,34290.0
2020-08-12 09:40:00,279.75,279.8,279.48,279.58,37016.0,255.6556,255.7013,255.4089,255.5003,37016.0
2020-08-12 09:45:00,279.59,279.6,279.15,279.34,54739.0,255.5094,255.5186,255.1073,255.281,54739.0
2020-08-12 09:50:00,279.3,279.3,278.91,279.01,74709.0,255.2444,255.2444,254.888,254.9794,74709.0
2020-08-12 09:55:00,278.91,279.48,278.85,279.26,44406.0,254.888,255.4089,254.8332,255.2078,44406.0
2020-08-12 10:00:00,279.35,279.37,279.01,279.36,26419.0,255.2901,255.3084,254.9794,255.2992,26419.0
2020-08-12 10:05:00,279.36,279.6,279.29,279.32,20641.0,255.2992,255.5186,255.2353,255.2627,20641.0
2020-08-12 10:10:00,279.33,279.45,279.23,279.31,10986.0,255.2718,255.3815,255.1804,255.2535,10986.0
2020-08-12 10:15:00,279.37,279.57,279.28,279.54,10460.0,255.3084,255.4911,255.2261,255.4637,10460.0
2020-08-12 10:20:00,279.5,279.88,279.47,279.86,24194.0,255.4272,255.7744,255.3998,255.7562,24194.0
2020-08-12 10:25:00,279.87,279.91,279.61,279.74,14606.0,255.7653,255.8019,255.5277,255.6465,14606.0
2020-08-12 10:30:00,279.83,280.02,279.8,279.94,20600.0,255.7288,255.9024,255.7013,255.8293,20600.0
2020-08-12 10:35:00,279.94,280.01,279.71,279.71,20648.0,255.8293,255.8933,255.6191,255.6191,20648.0
2020-08-12 10:40:00,279.79,279.99,279.79,279.85,17780.0,255.6922,255.875,255.6922,255.747,17780.0
2020-08-12 10:45:00,279.81,279.98,279.57,279.6,8516.0,255.7105,255.8658,255.4911,255.5186,8516.0
2020-08-12 10:50:00,279.72,279.93,279.69,279.93,8260.0,255.6282,255.8201,255.6008,255.8201,8260.0
2020-08-12 10:55:00,279.98,280.14,279.88,279.88,5492.0,255.8658,256.0121,255.7744,255.7744,5492.0
2020-08-12 11:00:00,279.8,280.18,279.78,280.11,12950.0,255.7013,256.0486,255.6831,255.9846,12950.0
2020-08-12 11:05:00,280.06,280.25,279.73,279.81,19670.0,255.9389,256.1126,255.6374,255.7105,19670.0
2020-08-12 11:10:00,279.89,279.92,279.5,279.56,19592.0,255.7836,255.811,255.4272,255.482,19592.0
2020-08-12 11:15:00,279.59,279.65,279.43,279.61,16008.0,255.5094,255.5643,255.3632,255.5277,16008.0
2020-08-12 11:20:00,279.56,279.66,279.49,279.51,9367.0,255.482,255.5734,255.418,255.4363,9367.0
2020-08-12 11:25:00,279.54,279.79,279.51,279.68,10462.0,255.4637,255.6922,255.4363,255.5917,10462.0
2020-08-12 11:30:00,279.68,279.91,279.68,279.82,9400.0,255.5917,255.8019,255.5917,255.7196,9400.0
2020-08-12 11:35:00,279.82,279.82,279.61,279.67,5683.0,255.7196,255.7196,255.5277,255.5825,5683.0
2020-08-12 11:40:00,279.7,279.7,279.47,279.47,4467.0,255.61,255.61,255.3998,255.3998,4467.0
2020-08-12 11:45:00,279.54,279.67,279.35,279.37,8004.0,255.4637,255.5825,255.2901,255.3084,8004.0
2020-08-12 11:50:00,279.38,279.48,279.22,279.28,12371.0,255.3175,255.4089,255.1713,255.2261,12371.0
2020-08-12 11:55:00,279.33,279.52,279.26,279.43,20206.0,255.2718,255.4455,255.2078,255.3632,20206.0
2020-08-12 12:00:00,279.43,279.59,279.4,279.57,13139.0,255.3632,255.5094,255.3358,255.4911,13139.0
2020-08-12 12:05:00,279.6,279.65,279.53,279.53,11314.0,255.5186,255.5643,255.4546,255.4546,11314.0
2020-08-12 12:10:00,279.62,279.63,279.51,279.59,23347.0,255.5368,255.546,255.4363,255.5094,23347.0
2020-08-12 12:15:00,279.61,279.87,279.58,279.76,21235.0,255.5277,255.7653,255.5003,255.6648,21235.0
2020-08-12 12:20:00,279.74,279.81,279.65,279.74,20513.0,255.6465,255.7105,255.5643,255.6465,20513.0
2020-08-12 12:25:00,279.74,279.79,279.69,279.7,8224.0,255.6465,255.6922,255.6008,255.61,8224.0
2020-08-12 12:30:00,279.69,279.85,279.68,279.8,6271.0,255.6008,255.747,255.5917,255.7013,6271.0
2020-08-12 12:35:00,279.8,279.86,279.72,279.85,9901.0,255.7013,255.7562,255.6282,255.747,9901.0
2020-08-12 12:40:00,279.91,279.91,279.74,279.77,7263.0,255.8019,255.8019,255.6465,255.6739,7263.0
2020-08-12 12:45:00,279.8,279.8,279.63,279.74,4158.0,255.7013,255.7013,255.546,255.6465,4158.0
2020-08-12 12:50:00,279.73,279.73,279.64,279.64,6270.0,255.6374,255.6374,255.5551,255.5551,6270.0
2020-08-12 12:55:00,279.63,279.63,279.3,279.34,11330.0,255.546,255.546,255.2444,255.281,11330.0
2020-08-12 13:00:00,279.32,279.49,279.3,279.3,10159.0,255.2627,255.418,255.2444,255.2444,10159.0
2020-08-12 13:05:00,279.29,279.33,279.02,279.05,15190.0,255.2353,255.2718,254.9885,255.0159,15190.0
2020-08-12 13:10:00,279.04,279.08,278.95,278.98,16067.0,255.0068,255.0434,254.9245,254.952,16067.0
2020-08-12 13:15:00,278.99,279.03,278.72,278.78,10666.0,254.9611,254.9977,254.7144,254.7692,10666.0
2020-08-12 13:20:00,278.89,279.0,278.88,278.91,12670.0,254.8697,254.9702,254.8606,254.888,12670.0
2020-08-12 13:25:00,278.86,279.01,278.75,278.85,21279.0,254.8423,254.9794,254.7418,254.8332,21279.0
2020-08-12 13:30:00,278.87,279.13,278.87,279.12,22122.0,254.8514,255.089,254.8514,255.0799,22122.0
2020-08-12 13:35:00,279.06,279.42,279.06,279.42,33381.0,255.0251,255.3541,255.0251,255.3541,33381.0
2020-08-12 13:40:00,279.43,279.48,279.39,279.47,7706.0,255.3632,255.4089,255.3267,255.3998,7706.0
2020-08-12 13:45:00,279.44,279.56,279.38,279.56,17134.0,255.3723,255.482,255.3175,255.482,17134.0
2020-08-12 13:50:00,279.57,279.79,279.57,279.79,15018.0,255.4911,255.6922,255.4911,255.6922,15018.0
2020-08-12 13:55:00,279.82,279.93,279.77,279.89,20541.0,255.7196,255.8201,255.6739,255.7836,20541.0
2020-08-12 14:00:00,279.89,279.97,279.84,279.9,35665.0,255.7836,255.8567,255.7379,255.7927,35665.0
2020-08-12 14:05:00,279.9,279.94,279.66,279.68,22670.0,255.7927,255.8293,255.5734,255.5917,22670.0
2020-08-12 14:10:00,279.77,279.82,279.71,279.79,9697.0,255.6739,255.7196,255.6191,255.6922,9697.0
2020-08-12 14:15:00,279.83,279.85,279.7,279.78,11894.0,255.7288,255.747,255.61,255.6831,11894.0
2020-08-12 14:20:00,279.77,279.87,279.75,279.85,10449.0,255.6739,255.7653,255.6556,255.747,10449.0
2020-08-12 14:25:00,279.84,279.91,279.79,279.8,14684.0,255.7379,255.8019,255.6922,255.7013,14684.0
2020-08-12 14:30:00,279.82,279.95,279.8,279.93,13025.0,255.7196,255.8384,255.7013,255.8201,13025.0
2020-08-12 14:35:00,279.95,280.04,279.82,279.85,16843.0,255.8384,255.9207,255.7196,255.747,16843.0
2020-08-12 14:40:00,279.78,279.91,279.78,279.85,12638.0,255.6831,255.8019,255.6831,255.747,12638.0
2020-08-12 14:45:00,279.88,280.06,279.87,280.06,8855.0,255.7744,255.9389,255.7653,255.9389,8855.0
2020-08-12 14:50:00,280.03,280.16,279.97,280.04,8458.0,255.9115,256.0303,255.8567,255.9207,8458.0
2020-08-12 14:55:00,280.01,280.28,280.01,280.24,20929.0,255.8933,256.14,255.8933,256.1034,20929.0
2020-08-12 15:00:00,280.25,280.27,280.11,280.14,8179.0,256.1126,256.1309,255.9846,256.0121,8179.0
2020-08-12 15:05:00,280.12,280.25,280.08,280.16,12462.0,255.9938,256.1126,255.9572,256.0303,12462.0
2020-08-12 15:10:00,280.12,280.49,280.11,280.47,43465.0,255.9938,256.3319,255.9846,256.3136,43465.0
2020-08-12 15:15:00,280.45,280.68,280.43,280.62,16466.0,256.2954,256.5055,256.2771,256.4507,16466.0
2020-08-12 15:20:00,280.61,280.63,280.52,280.56,12633.0,256.4416,256.4599,256.3593,256.3959,12633.0
2020-08-12 15:25:00,280.56,280.74,280.55,280.65,51816.0,256.3959,256.5604,256.3867,256.4781,51816.0
2020-08-12 15:30:00,280.64,280.64,280.01,280.21,23658.0,256.469,256.469,255.8933,256.076,23658.0
2020-08-12 15:35:00,280.24,280.28,279.99,280.28,24456.0,256.1034,256.14,255.875,256.14,24456.0
2020-08-12 15:40:00,280.28,280.49,280.17,280.44,20349.0,256.14,256.3319,256.0395,256.2862,20349.0
2020-08-12 15:45:00,280.45,280.45,280.16,280.23,18233.0,256.2954,256.2954,256.0303,256.0943,18233.0
2020-08-12 15:50:00,280.26,280.39,279.98,280.08,55397.0,256.1217,256.2405,255.8658,255.9572,55397.0
2020-08-12 15:55:00,280.06,280.27,279.94,280.02,120265.0,255.9389,256.1309,255.8293,255.9024,120265.0
2020-08-13 09:30:00,279.12,279.43,278.96,279.21,114937.0,255.0799,255.3632,254.9337,255.1622,114937.0
2020-08-13 09:35:00,279.27,279.35,279.15,279.19,20136.0,255.217,255.2901,255.1073,255.1439,20136.0
2020-08-13 09:40:00,279.15,279.52,279.05,279.38,42097.0,255.1073,255.4455,255.0159,255.3175,42097.0
2020-08-13 09:45:00,279.35,279.5,279.22,279.42,30888.0,255.2901,255.4272,255.1713,255.3541,30888.0
2020-08-13 09:50:00,279.37,279.99,279.32,279.84,20327.0,255.3084,255.875,255.2627,255.7379,20327.0
2020-08-13 09:55:00,279.9,280.0,279.81,279.94,27474.0,255.7927,255.8841,255.7105,255.8293,27474.0
2020-08-13 10:00:00,279.89,280.22,279.84,280.11,22392.0,255.7836,256.0852,255.7379,255.9846,22392.0
2020-08-13 10:05:00,280.14,280.16,279.92,279.96,12439.0,256.0121,256.0303,255.811,255.8476,12439.0
2020-08-13 10:10:00,279.92,279.98,279.7,279.7,17580.0,255.811,255.8658,255.61,255.61,17580.0
2020-08-13 10:15:00,279.71,279.76,279.55,279.71,15057.0,255.6191,255.6648,255.4729,255.6191,15057.0
2020-08-13 10:20:00,279.74,279.76,279.46,279.55,18199.0,255.6465,255.6648,255.3906,255.4729,18199.0
2020-08-13 10:25:00,279.55,279.72,279.53,279.57,5008.0,255.4729,255.6282,255.4546,255.4911,5008.0
2020-08-13 10:30:00,279.54,279.88,279.52,279.72,13408.0,255.4637,255.7744,255.4455,255.6282,13408.0
2020-08-13 10:35:00,279.7,279.7,279.32,279.39,10743.0,255.61,255.61,255.2627,255.3267,10743.0
2020-08-13 10:40:00,279.38,279.51,279.32,279.47,11365.0,255.3175,255.4363,255.2627,255.3998,11365.0
2020-08-13 10:45:00,279.46,279.5,279.35,279.37,15178.0,255.3906,255.4272,255.2901,255.3084,15178.0
2020-08-13 10:50:00,279.41,279.63,279.3,279.6,11510.0,255.3449,255.546,255.2444,255.5186,11510.0
2020-08-13 10:55:00,279.59,279.73,279.54,279.68,11410.0,255.5094,255.6374,255.4637,255.5917,11410.0
2020-08-13 11:00:00,279.69,279.69,279.52,279.54,11027.0,255.6008,255.6008,255.4455,255.4637,11027.0
2020-08-13 11:05:00,279.59,279.73,279.52,279.59,18725.0,255.5094,255.6374,255.4455,255.5094,18725.0
2020-08-13 11:10:00,279.58,279.77,279.49,279.77,8680.0,255.5003,255.6739,255.418,255.6739,8680.0
2020-08-13 11:15:00,279.76,279.85,279.75,279.76,20085.0,255.6648,255.747,255.6556,255.6648,20085.0
2020-08-13 11:20:00,279.77,279.78,279.61,279.68,5286.0,255.6739,255.6831,255.5277,255.5917,5286.0
2020-08-13 11:25:00,279.71,279.8,279.68,279.72,2501.0,255.6191,255.7013,255.5917,255.6282,2501.0
2020-08-13 11:30:00,279.7,279.75,279.44,279.47,4703.0,255.61,255.6556,255.3723,255.3998,4703.0
2020-08-13 11:35:00,279.46,279.55,279.41,279.43,3671.0,255.3906,255.4729,255.3449,255.3632,3671.0
2020-08-13 11:40:00,279.52,279.6,279.47,279.56,4211.0,255.4455,255.5186,255.3998,255.482,4211.0
2020-08-13 11:45:00,279.55,279.62,279.55,279.58,11425.0,255.4729,255.5368,255.4729,255.5003,11425.0
2020-08-13 11:50:00,279.58,279.74,279.58,279.73,3011.0,255.5003,255.6465,255.5003,255.6374,3011.0
2020-08-13 11:55:00,279.75,279.78,279.6,279.61,13461.0,255.6556,255.6831,255.5186,255.5277,13461.0
2020-08-13 12:00:00,279.64,279.74,279.61,279.71,9210.0,255.5551,255.6465,255.5277,255.6191,9210.0
2020-08-13 12:05:00,279.75,279.88,279.75,279.83,19572.0,255.6556,255.7744,255.6556,255.7288,19572.0
2020-08-13 12:10:00,279.83,279.87,279.75,279.75,7580.0,255.7288,255.7653,255.6556,255.6556,7580.0
2020-08-13 12:15:00,279.73,279.79,279.65,279.65,5326.0,255.6374,255.6922,255.5643,255.5643,5326.0
2020-08-13 12:20:00,279.64,279.68,279.59,279.68,4733.0,255.5551,255.5917,255.5094,255.5917,4733.0
2020-08-13 12:25:00,279.67,279.68,279.56,279.6,3874.0,255.5825,255.5917,255.482,255.5186,3874.0
2020-08-13 12:30:00,279.61,279.73,279.6,279.68,5237.0,255.5277,255.6374,255.5186,255.5917,5237.0
2020-08-13 12:35:00,279.67,279.75,279.6,279.72,12025.0,255.5825,255.6556,255.5186,255.6282,12025.0
2020-08-13 12:40:00,279.77,279.79,279.72,279.79,12224.0,255.6739,255.6922,255.6282,255.6922,12224.0
2020-08-13 12:45:00,279.8,279.86,279.8,279.82,7029.0,255.7013,255.7562,255.7013,255.7196,7029.0
2020-08-13 12:50:00,279.83,279.84,279.73,279.79,6682.0,255.7288,255.7379,255.6374,255.6922,6682.0
2020-08-13 12:55:00,279.8,279.82,279.73,279.81,7291.0,255.7013,255.7196,255.6374,255.7105,7291.0
2020-08-13 13:00:00,279.82,280.02,279.78,279.78,13388.0,255.7196,255.9024,255.6831,255.6831,13388.0
2020-08-13 13:05:00,279.79,279.82,279.74,279.74,10546.0,255.6922,255.7196,255.6465,255.6465,10546.0
2020-08-13 13:10:00,279.73,279.81,279.73,279.81,5970.0,255.6374,255.7105,255.6374,255.7105,5970.0
2020-08-13 13:15:00,279.79,279.81,279.67,279.77,12636.0,255.6922,255.7105,255.5825,255.6739,12636.0
2020-08-13 13:20:00,279.81,279.81,279.52,279.52,7592.0,255.7105,255.7105,255.4455,255.4455,7592.0
2020-08-13 13:25:00,279.5,279.6,279.47,279.57,6943.0,255.4272,255.5186,255.3998,255.4911,6943.0
2020-08-13 13:30:00,279.56,279.61,279.11,279.2,46836.0,255.482,255.5277,255.0708,255.153,46836.0
2020-08-13 13:35:00,279.2,279.34,279.17,279.3,6594.0,255.153,255.281,255.1256,255.2444,6594.0
2020-08-13 13:40:00,279.31,279.5,279.23,279.48,5474.0,255.2535,255.4272,255.1804,255.4089,5474.0
2020-08-13 13:45:00,279.49,279.76,279.46,279.7,20503.0,255.418,255.6648,255.3906,255.61,20503.0
2020-08-13 13:50:00,279.65,279.76,279.64,279.74,5767.0,255.5643,255.6648,255.5551,255.6465,5767.0
2020-08-13 13:55:00,279.73,279.74,279.58,279.58,14131.0,255.6374,255.6465,255.5003,255.5003,14131.0
2020-08-13 14:00:00,279.62,279.68,279.36,279.54,9449.0,255.5368,255.5917,255.2992,255.4637,9449.0
2020-08-13 14:05:00,279.54,279.61,279.42,279.54,12832.0,255.4637,255.5277,255.3541,255.4637,12832.0
2020-08-13 14:10:00,279.53,279.55,279.31,279.44,12756.0,255.4546,255.4729,255.2535,255.3723,12756.0
2020-08-13 14:15:00,279.45,279.53,279.08,279.12,12763.0,255.3815,255.4546,255.0434,255.0799,12763.0
2020-08-13 14:20:00,279.08,279.13,278.5,278.72,33127.0,255.0434,255.089,254.5133,254.7144,33127.0
2020-08-13 14:25:00,278.8,279.2,278.79,279.12,11051.0,254.7875,255.153,254.7783,255.0799,11051.0
2020-08-13 14:30:00,279.07,279.17,278.91,279.04,8907.0,255.0342,255.1256,254.888,255.0068,8907.0
2020-08-13 14:35:00,279.01,279.02,278.54,278.73,21158.0,254.9794,254.9885,254.5499,254.7235,21158.0
2020-08-13 14:40:00,278.7,279.06,278.64,278.73,15406.0,254.6961,255.0251,254.6412,254.7235,15406.0
2020-08-13 14:45:00,278.85,279.23,278.85,278.92,21575.0,254.8332,255.1804,254.8332,254.8971,21575.0
2020-08-13 14:50:00,278.96,278.96,278.22,278.6,44883.0,254.9337,254.9337,254.2574,254.6047,44883.0
2020-08-13 14:55:00,278.62,278.8,278.27,278.48,26869.0,254.623,254.7875,254.3031,254.495,26869.0
2020-08-13 15:00:00,278.49,278.78,278.37,278.72,14684.0,254.5042,254.7692,254.3945,254.7144,14684.0
2020-08-13 15:05:00,278.65,278.85,278.53,278.66,9815.0,254.6504,254.8332,254.5407,254.6595,9815.0
2020-08-13 15:10:00,278.65,278.92,278.55,278.79,14570.0,254.6504,254.8971,254.559,254.7783,14570.0
2020-08-13 15:15:00,278.86,279.19,278.79,279.16,22907.0,254.8423,255.1439,254.7783,255.1165,22907.0
2020-08-13 15:20:00,279.19,279.5,279.14,279.5,26324.0,255.1439,255.4272,255.0982,255.4272,26324.0
2020-08-13 15:25:00,279.48,279.48,279.29,279.41,10178.0,255.4089,255.4089,255.2353,255.3449,10178.0
2020-08-13 15:30:00,279.42,279.46,279.3,279.43,8310.0,255.3541,255.3906,255.2444,255.3632,8310.0
2020-08-13 15:35:00,279.47,279.58,279.26,279.28,73916.0,255.3998,255.5003,255.2078,255.2261,73916.0
2020-08-13 15:40:00,279.3,279.47,279.11,279.33,16044.0,255.2444,255.3998,255.0708,255.2718,16044.0
2020-08-13 15:45:00,279.31,279.32,278.94,279.09,16515.0,255.2535,255.2627,254.9154,255.0525,16515.0
2020-08-13 15:50:00,279.08,279.41,279.0,279.36,19307.0,255.0434,255.3449,254.9702,255.2992,19307.0
2020-08-13 15:55:00,279.37,279.44,279.21,279.33,81204.0,255.3084,255.3723,255.1622,255.2718,81204.0
2020-08-14 09:30:00,278.26,278.59,278.11,278.24,123125.0,254.294,254.5956,254.1569,254.2757,123125.0
2020-08-14 09:35:00,278.24,278.54,278.24,278.38,46838.0,254.2757,254.5499,254.2757,254.4036,46838.0
2020-08-14 09:40:00,278.37,278.37,278.12,278.3,32134.0,254.3945,254.3945,254.166,254.3305,32134.0
2020-08-14 09:45:00,278.3,278.43,277.9,278.05,45956.0,254.3305,254.4493,253.965,254.1021,45956.0
2020-08-14 09:50:00,278.11,278.5,278.0,278.46,38439.0,254.1569,254.5133,254.0564,254.4768,38439.0
2020-08-14 09:55:00,278.45,278.61,278.31,278.55,26422.0,254.4676,254.6138,254.3397,254.559,26422.0
2020-08-14 10:00:00,278.55,278.78,278.55,278.55,25081.0,254.559,254.7692,254.559,254.559,25081.0
2020-08-14 10:05:00,278.61,278.86,278.6,278.86,9696.0,254.6138,254.8423,254.6047,254.8423,9696.0
2020-08-14 10:10:00,278.87,278.94,278.45,278.48,29033.0,254.8514,254.9154,254.4676,254.495,29033.0
2020-08-14 10:15:00,278.59,279.05,278.47,278.74,20738.0,254.5956,255.0159,254.4859,254.7326,20738.0
2020-08-14 10:20:00,278.79,279.26,278.7,279.23,43940.0,254.7783,255.2078,254.6961,255.1804,43940.0
2020-08-14 10:25:00,279.22,279.26,278.79,278.87,27948.0,255.1713,255.2078,254.7783,254.8514,27948.0
2020-08-14 10:30:00,278.91,279.21,278.89,279.11,22237.0,254.888,255.1622,254.8697,255.0708,22237.0
2020-08-14 10:35:00,279.1,279.2,279.04,279.19,22911.0,255.0616,255.153,255.0068,255.1439,22911.0
2020-08-14 10:40:00,279.25,279.28,279.1,279.1,15585.0,255.1987,255.2261,255.0616,255.0616,15585.0
2020-08-14 10:45:00,279.12,279.32,279.1,279.25,13522.0,255.0799,255.2627,255.0616,255.1987,13522.0
2020-08-14 10:50:00,279.27,279.27,279.04,279.14,9572.0,255.217,255.217,255.0068,255.0982,9572.0
2020-08-14 10:55:00,279.15,279.2,279.04,279.04,6683.0,255.1073,255.153,255.0068,255.0068,6683.0
2020-08-14 11:00:00,279.04,279.08,278.93,279.02,9304.0,255.0068,255.0434,254.9063,254.9885,9304.0
2020-08-14 11:05:00,279.04,279.33,279.03,279.29,8329.0,255.0068,255.2718,254.9977,255.2353,8329.0
2020-08-14 11:10:00,279.29,279.37,279.1,279.14,9724.0,255.2353,255.3084,255.0616,255.0982,9724.0
2020-08-14 11:15:00,279.15,279.42,279.15,279.39,8818.0,255.1073,255.3541,255.1073,255.3267,8818.0
2020-08-14 11:20:00,279.4,279.57,279.36,279.52,17432.0,255.3358,255.4911,255.2992,255.4455,17432.0
2020-08-14 11:25:00,279.52,279.63,279.52,279.61,8966.0,255.4455,255.546,255.4455,255.5277,8966.0
2020-08-14 11:30:00,279.63,279.79,279.61,279.75,11185.0,255.546,255.6922,255.5277,255.6556,11185.0
2020-08-14 11:35:00,279.73,279.73,279.59,279.61,10592.0,255.6374,255.6374,255.5094,255.5277,10592.0
2020-08-14 11:40:00,279.63,279.75,279.57,279.65,6281.0,255.546,255.6556,255.4911,255.5643,6281.0
2020-08-14 11:45:00,279.69,279.74,279.53,279.66,35662.0,255.6008,255.6465,255.4546,255.5734,35662.0
2020-08-14 11:50:00,279.64,279.73,279.41,279.48,32266.0,255.5551,255.6374,255.3449,255.4089,32266.0
2020-08-14 11:55:00,279.52,279.78,279.51,279.78,8766.0,255.4455,255.6831,255.4363,255.6831,8766.0
2020-08-14 12:00:00,279.78,279.86,279.7,279.76,36129.0,255.6831,255.7562,255.61,255.6648,36129.0
2020-08-14 12:05:00,279.79,279.94,279.76,279.94,11631.0,255.6922,255.8293,255.6648,255.8293,11631.0
2020-08-14 12:10:00,279.93,280.0,279.84,279.93,31863.0,255.8201,255.8841,255.7379,255.8201,31863.0
2020-08-14 12:15:00,279.99,280.04,279.92,279.94,14348.0,255.875,255.9207,255.811,255.8293,14348.0
2020-08-14 12:20:00,279.91,279.96,279.73,279.75,6663.0,255.8019,255.8476,255.6374,255.6556,6663.0
2020-08-14 12:25:00,279.8,279.81,279.71,279.74,3452.0,255.7013,255.7105,255.6191,255.6465,3452.0
2020-08-14 12:30:00,279.7,279.75,279.7,279.73,7019.0,255.61,255.6556,255.61,255.6374,7019.0
2020-08-14 12:35:00,279.82,279.83,279.67,279.72,7716.0,255.7196,255.7288,255.5825,255.6282,7716.0
2020-08-14 12:40:00,279.74,279.76,279.65,279.69,11761.0,255.6465,255.6648,255.5643,255.6008,11761.0
2020-08-14 12:45:00,279.68,279.7,279.53,279.66,10217.0,255.5917,255.61,255.4546,255.5734,10217.0
2020-08-14 12:50:00,279.67,279.67,279.48,279.55,11602.0,255.5825,255.5825,255.4089,255.4729,11602.0
2020-08-14 12:55:00,279.58,279.58,279.42,279.46,9087.0,255.5003,255.5003,255.3541,255.3906,9087.0
2020-08-14 13:00:00,279.44,279.59,279.4,279.5,6972.0,255.3723,255.5094,255.3358,255.4272,6972.0
2020-08-14 13:05:00,279.5,279.6,279.45,279.6,9025.0,255.4272,255.5186,255.3815,255.5186,9025.0
2020-08-14 13:10:00,279.6,279.74,279.6,279.74,10095.0,255.5186,255.6465,255.5186,255.6465,10095.0
2020-08-14 13:15:00,279.7,279.72,279.65,279.69,5187.0,255.61,255.6282,255.5643,255.6008,5187.0
2020-08-14 13:20:00,279.66,279.78,279.61,279.73,7507.0,255.5734,255.6831,255.5277,255.6374,7507.0
2020-08-14 13:25:00,279.74,279.85,279.72,279.82,5879.0,255.6465,255.747,255.6282,255.7196,5879.0
2020-08-14 13:30:00,279.82,279.91,279.81,279.89,7963.0,255.7196,255.8019,255.7105,255.7836,7963.0
2020-08-14 13:35:00,279.9,279.94,279.81,279.91,10187.0,255.7927,255.8293,255.7105,255.8019,10187.0
2020-08-14 13:40:00,279.92,280.0,279.91,279.97,3875.0,255.811,255.8841,255.8019,255.8567,3875.0
2020-08-14 13:45:00,279.96,280.08,279.88,279.97,13172.0,255.8476,255.9572,255.7744,255.8567,13172.0
2020-08-14 13:50:00,279.98,280.16,279.88,280.06,19628.0,255.8658,256.0303,255.7744,255.9389,19628.0
2020-08-14 13:55:00,280.07,280.14,279.99,280.1,24363.0,255.9481,256.0121,255.875,255.9755,24363.0
2020-08-14 14:00:00,280.13,280.13,279.93,280.0,22376.0,256.0029,256.0029,255.8201,255.8841,22376.0
2020-08-14 14:05:00,279.99,280.03,279.93,280.0,11425.0,255.875,255.9115,255.8201,255.8841,11425.0
2020-08-14 14:10:00,280.03,280.04,279.92,279.97,4723.0,255.9115,255.9207,255.811,255.8567,4723.0
2020-08-14 14:15:00,279.98,280.02,279.87,279.9,12230.0,255.8658,255.9024,255.7653,255.7927,12230.0
2020-08-14 14:20:00,279.94,279.95,279.88,279.89,4786.0,255.8293,255.8384,255.7744,255.7836,4786.0
2020-08-14 14:25:00,279.79,279.79,279.57,279.73,9735.0,255.6922,255.6922,255.4911,255.6374,9735.0
2020-08-14 14:30:00,279.77,279.86,279.74,279.78,10811.0,255.6739,255.7562,255.6465,255.6831,10811.0
2020-08-14 14:35:00,279.79,279.79,279.63,279.64,4835.0,255.6922,255.6922,255.546,255.5551,4835.0
2020-08-14 14:40:00,279.63,279.63,279.47,279.54,7812.0,255.546,255.546,255.3998,255.4637,7812.0
2020-08-14 14:45:00,279.56,279.56,279.42,279.42,7673.0,255.482,255.482,255.3541,255.3541,7673.0
2020-08-14 14:50:00,279.41,279.54,279.37,279.42,13997.0,255.3449,255.4637,255.3084,255.3541,13997.0
2020-08-14 14:55:00,279.44,279.47,279.28,279.29,16902.0,255.3723,255.3998,255.2261,255.2353,16902.0
2020-08-14 15:00:00,279.27,279.33,279.12,279.2,15017.0,255.217,255.2718,255.0799,255.153,15017.0
2020-08-14 15:05:00,279.22,279.45,279.22,279.26,16370.0,255.1713,255.3815,255.1713,255.2078,16370.0
2020-08-14 15:10:00,279.23,279.26,279.05,279.05,11358.0,255.1804,255.2078,255.0159,255.0159,11358.0
2020-08-14 15:15:00,279.05,279.2,279.0,279.03,11900.0,255.0159,255.153,254.9702,254.9977,11900.0
2020-08-14 15:20:00,279.09,279.16,278.8,278.82,16416.0,255.0525,255.1165,254.7875,254.8057,16416.0
2020-08-14 15:25:00,278.83,279.12,278.76,278.99,16543.0,254.8149,255.0799,254.7509,254.9611,16543.0
2020-08-14 15:30:00,278.93,279.05,278.86,278.93,19551.0,254.9063,255.0159,254.8423,254.9063,19551.0
2020-08-14 15:35:00,278.95,278.95,278.69,278.84,14781.0,254.9245,254.9245,254.6869,254.824,14781.0
2020-08-14 15:40:00,278.81,279.03,278.69,279.02,27381.0,254.7966,254.9977,254.6869,254.9885,27381.0
2020-08-14 15:45:00,278.99,279.07,278.68,278.73,38203.0,254.9611,255.0342,254.6778,254.7235,38203.0
2020-08-14 15:50:00,278.67,279.49,278.67,279.42,69595.0,254.6687,255.418,254.6687,255.3541,69595.0
2020-08-14 15:55:00,279.42,279.71,279.38,279.71,86562.0,255.3541,255.6191,255.3175,255.6191,86562.0
2020-08-17 09:30:00,280.16,280.25,279.76,279.97,204455.0,256.0303,256.1126,255.6648,255.8567,204455.0
2020-08-17 09:35:00,279.95,280.0,279.6,279.74,259659.0,255.8384,255.8841,255.5186,255.6465,259659.0
2020-08-17 09:40:00,279.8,279.82,279.53,279.57,99706.0,255.7013,255.7196,255.4546,255.4911,99706.0
2020-08-17 09:45:00,279.62,279.72,279.44,279.62,42064.0,255.5368,255.6282,255.3723,255.5368,42064.0
2020-08-17 09:50:00,279.64,279.65,279.31,279.31,32803.0,255.5551,255.5643,255.2535,255.2535,32803.0
2020-08-17 09:55:00,279.33,279.36,279.04,279.1,23536.0,255.2718,255.2992,255.0068,255.0616,23536.0
2020-08-17 10:00:00,279.19,279.2,278.84,278.92,36454.0,255.1439,255.153,254.824,254.8971,36454.0
2020-08-17 10:05:00,278.92,278.93,278.74,278.88,27431.0,254.8971,254.9063,254.7326,254.8606,27431.0
2020-08-17 10:10:00,278.88,278.98,278.8,278.81,19614.0,254.8606,254.952,254.7875,254.7966,19614.0
2020-08-17 10:15:00,278.82,278.91,278.5,278.56,18828.0,254.8057,254.888,254.5133,254.5681,18828.0
2020-08-17 10:20:00,278.57,279.0,278.57,278.98,46958.0,254.5773,254.9702,254.5773,254.952,46958.0
2020-08-17 10:25:00,279.0,279.06,278.89,278.93,13865.0,254.9702,255.0251,254.8697,254.9063,13865.0
2020-08-17 10:30:00,278.95,279.22,278.95,279.21,8493.0,254.9245,255.1713,254.9245,255.1622,8493.0
2020-08-17 10:35:00,279.21,279.21,279.09,279.1,21497.0,255.1622,255.1622,255.0525,255.0616,21497.0
2020-08-17 10:40:00,279.08,279.27,279.08,279.25,9330.0,255.0434,255.217,255.0434,255.1987,9330.0
2020-08-17 10:45:00,279.28,279.31,279.23,279.27,19354.0,255.2261,255.2535,255.1804,255.217,19354.0
2020-08-17 10:50:00,279.3,279.57,279.28,279.55,19767.0,255.2444,255.4911,255.2261,255.4729,19767.0
2020-08-17 10:55:00,279.53,279.57,279.35,279.38,12625.0,255.4546,255.4911,255.2901,255.3175,12625.0
2020-08-17 11:00:00,279.33,279.34,279.08,279.21,12973.0,255.2718,255.281,255.0434,255.1622,12973.0
2020-08-17 11:05:00,279.15,279.19,279.09,279.19,11249.0,255.1073,255.1439,255.0525,255.1439,11249.0
2020-08-17 11:10:00,279.24,279.28,279.18,279.24,7001.0,255.1896,255.2261,255.1347,255.1896,7001.0
2020-08-17 11:15:00,279.29,279.41,279.26,279.35,19782.0,255.2353,255.3449,255.2078,255.2901,19782.0
2020-08-17 11:20:00,279.38,279.41,279.29,279.29,21730.0,255.3175,255.3449,255.2353,255.2353,21730.0
2020-08-17 11:25:00,279.32,279.41,279.26,279.34,27145.0,255.2627,255.3449,255.2078,255.281,27145.0
2020-08-17 11:30:00,279.35,279.35,278.95,278.95,16974.0,255.2901,255.2901,254.9245,254.9245,16974.0
2020-08-17 11:35:00,278.97,279.12,278.97,279.0,37411.0,254.9428,255.0799,254.9428,254.9702,37411.0
2020-08-17 11:40:00,278.99,279.09,278.85,278.86,9580.0,254.9611,255.0525,254.8332,254.8423,9580.0
2020-08-17 11:45:00,278.83,278.97,278.83,278.94,9568.0,254.8149,254.9428,254.8149,254.9154,9568.0
2020-08-17 11:50:00,278.96,279.06,278.87,279.03,4998.0,254.9337,255.0251,254.8514,254.9977,4998.0
2020-08-17 11:55:00,279.03,279.08,279.02,279.06,1822.0,254.9977,255.0434,254.9885,255.0251,1822.0
2020-08-17 12:00:00,279.11,279.15,279.09,279.15,4972.0,255.0708,255.1073,255.0525,255.1073,4972.0
2020-08-17 12:05:00,279.14,279.16,279.0,279.02,4632.0,255.0982,255.1165,254.9702,254.9885,4632.0
2020-08-17 12:10:00,279.04,279.04,278.94,278.99,8757.0,255.0068,255.0068,254.9154,254.9611,8757.0
2020-08-17 12:15:00,279.02,279.04,278.92,279.01,6200.0,254.9885,255.0068,254.8971,254.9794,6200.0
2020-08-17 12:20:00,279.02,279.02,278.96,279.02,4196.0,254.9885,254.9885,254.9337,254.9885,4196.0
2020-08-17 12:25:00,279.05,279.09,279.03,279.09,3503.0,255.0159,255.0525,254.9977,255.0525,3503.0
2020-08-17 12:30:00,279.08,279.15,279.06,279.13,3396.0,255.0434,255.1073,255.0251,255.089,3396.0
2020-08-17 12:35:00,279.16,279.16,279.09,279.13,15590.0,255.1165,255.1165,255.0525,255.089,15590.0
2020-08-17 12:40:00,279.12,279.17,279.09,279.16,46701.0,255.0799,255.1256,255.0525,255.1165,46701.0
2020-08-17 12:45:00,279.17,279.23,279.14,279.22,4800.0,255.1256,255.1804,255.0982,255.1713,4800.0
2020-08-17 12:50:00,279.21,279.25,279.2,279.23,11400.0,255.1622,255.1987,255.153,255.1804,11400.0
2020-08-17 12:55:00,279.24,279.25,279.19,279.2,13942.0,255.1896,255.1987,255.1439,255.153,13942.0
2020-08-17 13:00:00,279.2,279.2,279.1,279.11,4218.0,255.153,255.153,255.0616,255.0708,4218.0
2020-08-17 13:05:00,279.12,279.12,279.06,279.08,5318.0,255.0799,255.0799,255.0251,255.0434,5318.0
2020-08-17 13:10:00,279.08,279.14,279.02,279.1,6380.0,255.0434,255.0982,254.9885,255.0616,6380.0
2020-08-17 13:15:00,279.14,279.19,279.12,279.16,6375.0,255.0982,255.1439,255.0799,255.1165,6375.0
2020-08-17 13:20:00,279.16,279.17,279.09,279.14,6424.0,255.1165,255.1256,255.0525,255.0982,6424.0
2020-08-17 13:25:00,279.17,279.17,279.03,279.04,11251.0,255.1256,255.1256,254.9977,255.0068,11251.0
2020-08-17 13:30:00,279.04,279.08,279.01,279.05,4298.0,255.0068,255.0434,254.9794,255.0159,4298.0
2020-08-17 13:35:00,279.06,279.06,278.95,278.98,5643.0,255.0251,255.0251,254.9245,254.952,5643.0
2020-08-17 13:40:00,278.98,279.03,278.98,279.02,7212.0,254.952,254.9977,254.952,254.9885,7212.0
2020-08-17 13:45:00,279.03,279.03,278.95,278.95,7130.0,254.9977,254.9977,254.9245,254.9245,7130.0
2020-08-17 13:50:00,278.95,278.97,278.93,278.94,1720.0,254.9245,254.9428,254.9063,254.9154,1720.0
2020-08-17 13:55:00,278.92,279.01,278.91,279.0,8616.0,254.8971,254.9794,254.888,254.9702,8616.0
2020-08-17 14:00:00,279.02,279.07,278.98,279.04,8719.0,254.9885,255.0342,254.952,255.0068,8719.0
2020-08-17 14:05:00,279.01,279.06,279.0,279.06,6495.0,254.9794,255.0251,254.9702,255.0251,6495.0
2020-08-17 14:10:00,279.03,279.09,279.02,279.09,5545.0,254.9977,255.0525,254.9885,255.0525,5545.0
2020-08-17 14:15:00,279.09,279.13,279.06,279.09,11764.0,255.0525,255.089,255.0251,255.0525,11764.0
2020-08-17 14:20:00,279.07,279.17,279.07,279.15,7018.0,255.0342,255.1256,255.0342,255.1073,7018.0
2020-08-17 14:25:00,279.17,279.18,279.1,279.1,22913.0,255.1256,255.1347,255.0616,255.0616,22913.0
2020-08-17 14:30:00,279.13,279.21,279.12,279.16,6310.0,255.089,255.1622,255.0799,255.1165,6310.0
2020-08-17 14:35:00,279.16,279.16,279.09,279.1,13459.0,255.1165,255.1165,255.0525,255.0616,13459.0
2020-08-17 14:40:00,279.1,279.1,279.03,279.03,3370.0,255.0616,255.0616,254.9977,254.9977,3370.0
2020-08-17 14:45:00,279.02,279.02,278.86,278.86,13992.0,254.9885,254.9885,254.8423,254.8423,13992.0
2020-08-17 14:50:00,278.85,278.91,278.83,278.85,21201.0,254.8332,254.888,254.8149,254.8332,21201.0
2020-08-17 14:55:00,278.85,278.96,278.85,278.95,13350.0,254.8332,254.9337,254.8332,254.9245,13350.0
2020-08-17 15:00:00,278.95,278.98,278.8,278.8,8226.0,254.9245,254.952,254.7875,254.7875,8226.0
2020-08-17 15:05:00,278.79,278.85,278.72,278.75,15059.0,254.7783,254.8332,254.7144,254.7418,15059.0
2020-08-17 15:10:00,278.75,278.75,278.66,278.7,12907.0,254.7418,254.7418,254.6595,254.6961,12907.0
2020-08-17 15:15:00,278.69,278.86,278.63,278.86,10904.0,254.6869,254.8423,254.6321,254.8423,10904.0
2020-08-17 15:20:00,278.81,278.85,278.75,278.75,8504.0,254.7966,254.8332,254.7418,254.7418,8504.0
2020-08-17 15:25:00,278.78,278.91,278.74,278.84,22827.0,254.7692,254.888,254.7326,254.824,22827.0
2020-08-17 15:30:00,278.85,278.98,278.85,278.95,16335.0,254.8332,254.952,254.8332,254.9245,16335.0
2020-08-17 15:35:00,278.94,279.08,278.92,279.0,20565.0,254.9154,255.0434,254.8971,254.9702,20565.0
2020-08-17 15:40:00,279.0,279.16,278.99,279.11,17206.0,254.9702,255.1165,254.9611,255.0708,17206.0
2020-08-17 15:45:00,279.09,279.22,279.02,279.15,44118.0,255.0525,255.1713,254.9885,255.1073,44118.0
2020-08-17 15:50:00,279.15,279.21,279.04,279.12,26015.0,255.1073,255.1622,255.0068,255.0799,26015.0
2020-08-17 15:55:00,279.12,279.12,278.81,278.92,84410.0,255.0799,255.0799,254.7966,254.8971,84410.0
2020-08-18 09:30:00,279.1,279.23,278.76,278.81,65460.0,255.0616,255.1804,254.7509,254.7966,65460.0
2020-08-18 09:35:00,278.8,279.14,278.76,278.95,25749.0,254.7875,255.0982,254.7509,254.9245,25749.0
2020-08-18 09:40:00,278.98,279.3,278.95,279.17,34229.0,254.952,255.2444,254.9245,255.1256,34229.0
2020-08-18 09:45:00,279.15,279.37,279.09,279.15,32945.0,255.1073,255.3084,255.0525,255.1073,32945.0
2020-08-18 09:50:00,279.13,279.15,278.42,278.48,37302.0,255.089,255.1073,254.4402,254.495,37302.0
2020-08-18 09:55:00,278.53,278.76,278.47,278.66,49082.0,254.5407,254.7509,254.4859,254.6595,49082.0
2020-08-18 10:00:00,278.62,278.69,278.42,278.66,23704.0,254.623,254.6869,254.4402,254.6595,23704.0
2020-08-18 10:05:00,278.64,278.64,277.83,277.83,45462.0,254.6412,254.6412,253.901,253.901,45462.0
2020-08-18 10:10:00,277.87,277.95,277.72,277.92,30446.0,253.9376,254.0107,253.8005,253.9833,30446.0
2020-08-18 10:15:00,277.92,278.14,277.87,278.03,32699.0,253.9833,254.1843,253.9376,254.0838,32699.0
2020-08-18 10:20:00,278.06,278.06,277.45,277.47,25196.0,254.1112,254.1112,253.5537,253.572,25196.0
2020-08-18 10:25:00,277.44,277.64,277.23,277.29,45302.0,253.5446,253.7274,253.3527,253.4075,45302.0
2020-08-18 10:30:00,277.25,277.58,277.11,277.58,57833.0,253.371,253.6725,253.243,253.6725,57833.0
2020-08-18 10:35:00,277.59,277.74,277.55,277.74,23116.0,253.6817,253.8188,253.6451,253.8188,23116.0
2020-08-18 10:40:00,277.75,277.8,277.48,277.61,34620.0,253.8279,253.8736,253.5812,253.7,34620.0
2020-08-18 10:45:00,277.65,277.85,277.49,277.85,25405.0,253.7365,253.9193,253.5903,253.9193,25405.0
2020-08-18 10:50:00,277.92,278.05,277.88,277.95,26318.0,253.9833,254.1021,253.9467,254.0107,26318.0
2020-08-18 10:55:00,277.94,278.18,277.91,278.16,19236.0,254.0015,254.2209,253.9741,254.2026,19236.0
2020-08-18 11:00:00,278.17,278.18,278.04,278.04,20556.0,254.2117,254.2209,254.0929,254.0929,20556.0
2020-08-18 11:05:00,278.06,278.16,277.98,278.16,20852.0,254.1112,254.2026,254.0381,254.2026,20852.0
2020-08-18 11:10:00,278.21,278.23,278.0,278.11,22644.0,254.2483,254.2666,254.0564,254.1569,22644.0
2020-08-18 11:15:00,278.14,278.32,278.04,278.2,22579.0,254.1843,254.3488,254.0929,254.2391,22579.0
2020-08-18 11:20:00,278.2,278.41,278.16,278.39,9752.0,254.2391,254.4311,254.2026,254.4128,9752.0
2020-08-18 11:25:00,278.38,278.55,278.37,278.5,10354.0,254.4036,254.559,254.3945,254.5133,10354.0
2020-08-18 11:30:00,278.5,278.67,278.5,278.63,13470.0,254.5133,254.6687,254.5133,254.6321,13470.0
2020-08-18 11:35:00,278.6,278.61,278.47,278.5,11985.0,254.6047,254.6138,254.4859,254.5133,11985.0
2020-08-18 11:40:00,278.51,278.66,278.48,278.6,4599.0,254.5224,254.6595,254.495,254.6047,4599.0
2020-08-18 11:45:00,278.61,278.62,278.5,278.57,15772.0,254.6138,254.623,254.5133,254.5773,15772.0
2020-08-18 11:50:00,278.53,278.61,278.53,278.61,7690.0,254.5407,254.6138,254.5407,254.6138,7690.0
2020-08-18 11:55:00,278.59,278.62,278.54,278.59,10034.0,254.5956,254.623,254.5499,254.5956,10034.0
2020-08-18 12:00:00,278.58,278.69,278.57,278.63,9684.0,254.5864,254.6869,254.5773,254.6321,9684.0
2020-08-18 12:05:00,278.6,278.66,278.53,278.59,11947.0,254.6047,254.6595,254.5407,254.5956,11947.0
2020-08-18 12:10:00,278.61,278.61,278.42,278.45,8262.0,254.6138,254.6138,254.4402,254.4676,8262.0
2020-08-18 12:15:00,278.44,278.53,278.33,278.39,22261.0,254.4585,254.5407,254.3579,254.4128,22261.0
2020-08-18 12:20:00,278.39,278.4,278.31,278.35,2822.0,254.4128,254.4219,254.3397,254.3762,2822.0
2020-08-18 12:25:00,278.38,278.41,278.32,278.4,3085.0,254.4036,254.4311,254.3488,254.4219,3085.0
2020-08-18 12:30:00,278.47,278.53,278.4,278.42,6716.0,254.4859,254.5407,254.4219,254.4402,6716.0
2020-08-18 12:35:00,278.41,278.52,278.38,278.52,18979.0,254.4311,254.5316,254.4036,254.5316,18979.0
2020-08-18 12:40:00,278.52,278.65,278.51,278.61,18578.0,254.5316,254.6504,254.5224,254.6138,18578.0
2020-08-18 12:45:00,278.59,278.69,278.56,278.65,7279.0,254.5956,254.6869,254.5681,254.6504,7279.0
2020-08-18 12:50:00,278.64,278.77,278.62,278.75,3225.0,254.6412,254.7601,254.623,254.7418,3225.0
2020-08-18 12:55:00,278.75,278.8,278.71,278.76,1809.0,254.7418,254.7875,254.7052,254.7509,1809.0
2020-08-18 13:00:00,278.7,278.75,278.68,278.69,7658.0,254.6961,254.7418,254.6778,254.6869,7658.0
2020-08-18 13:05:00,278.69,278.84,278.69,278.81,4061.0,254.6869,254.824,254.6869,254.7966,4061.0
2020-08-18 13:10:00,278.86,278.9,278.76,278.77,8536.0,254.8423,254.8789,254.7509,254.7601,8536.0
2020-08-18 13:15:00,278.77,278.82,278.74,278.79,3489.0,254.7601,254.8057,254.7326,254.7783,3489.0
2020-08-18 13:20:00,278.78,278.8,278.55,278.62,9819.0,254.7692,254.7875,254.559,254.623,9819.0
2020-08-18 13:25:00,278.65,278.68,278.63,278.67,2469.0,254.6504,254.6778,254.6321,254.6687,2469.0
2020-08-18 13:30:00,278.65,278.78,278.65,278.77,6324.0,254.6504,254.7692,254.6504,254.7601,6324.0
2020-08-18 13:35:00,278.78,278.89,278.75,278.87,9057.0,254.7692,254.8697,254.7418,254.8514,9057.0
2020-08-18 13:40:00,278.84,278.89,278.81,278.81,6150.0,254.824,254.8697,254.7966,254.7966,6150.0
2020-08-18 13:45:00,278.77,278.89,278.76,278.89,5583.0,254.7601,254.8697,254.7509,254.8697,5583.0
2020-08-18 13:50:00,278.86,278.94,278.84,278.9,6424.0,254.8423,254.9154,254.824,254.8789,6424.0
2020-08-18 13:55:00,278.89,278.89,278.71,278.71,6990.0,254.8697,254.8697,254.7052,254.7052,6990.0
2020-08-18 14:00:00,278.71,278.76,278.66,278.7,11445.0,254.7052,254.7509,254.6595,254.6961,11445.0
2020-08-18 14:05:00,278.7,278.79,278.67,278.73,4763.0,254.6961,254.7783,254.6687,254.7235,4763.0
2020-08-18 14:10:00,278.78,278.83,278.63,278.65,6395.0,254.7692,254.8149,254.6321,254.6504,6395.0
2020-08-18 14:15:00,278.66,278.75,278.66,278.71,2623.0,254.6595,254.7418,254.6595,254.7052,2623.0
2020-08-18 14:20:00,278.69,278.81,278.69,278.81,3150.0,254.6869,254.7966,254.6869,254.7966,3150.0
2020-08-18 14:25:00,278.8,278.81,278.66,278.69,4923.0,254.7875,254.7966,254.6595,254.6869,4923.0
2020-08-18 14:30:00,278.7,278.71,278.6,278.6,3700.0,254.6961,254.7052,254.6047,254.6047,3700.0
2020-08-18 14:35:00,278.54,278.61,278.53,278.54,4197.0,254.5499,254.6138,254.5407,254.5499,4197.0
2020-08-18 14:40:00,278.53,278.66,278.53,278.65,11327.0,254.5407,254.6595,254.5407,254.6504,11327.0
2020-08-18 14:45:00,278.6,278.65,278.55,278.57,4496.0,254.6047,254.6504,254.559,254.5773,4496.0
2020-08-18 14:50:00,278.59,278.73,278.58,278.68,11195.0,254.5956,254.7235,254.5864,254.6778,11195.0
2020-08-18 14:55:00,278.65,278.77,278.63,278.63,8589.0,254.6504,254.7601,254.6321,254.6321,8589.0
2020-08-18 15:00:00,278.64,278.64,278.47,278.47,9144.0,254.6412,254.6412,254.4859,254.4859,9144.0
2020-08-18 15:05:00,278.47,278.54,278.36,278.39,11187.0,254.4859,254.5499,254.3854,254.4128,11187.0
2020-08-18 15:10:00,278.44,278.61,278.37,278.59,11062.0,254.4585,254.6138,254.3945,254.5956,11062.0
2020-08-18 15:15:00,278.65,278.65,278.22,278.36,19391.0,254.6504,254.6504,254.2574,254.3854,19391.0
2020-08-18 15:20:00,278.35,278.47,278.25,278.25,15838.0,254.3762,254.4859,254.2848,254.2848,15838.0
2020-08-18 15:25:00,278.26,278.35,278.14,278.35,30448.0,254.294,254.3762,254.1843,254.3762,30448.0
2020-08-18 15:30:00,278.29,278.43,278.26,278.41,33199.0,254.3214,254.4493,254.294,254.4311,33199.0
2020-08-18 15:35:00,278.44,278.44,278.22,278.26,16406.0,254.4585,254.4585,254.2574,254.294,16406.0
2020-08-18 15:40:00,278.24,278.37,278.22,278.3,16073.0,254.2757,254.3945,254.2574,254.3305,16073.0
2020-08-18 15:45:00,278.29,278.41,278.23,278.26,25718.0,254.3214,254.4311,254.2666,254.294,25718.0
2020-08-18 15:50:00,278.2,278.26,278.0,278.04,46288.0,254.2391,254.294,254.0564,254.0929,46288.0
2020-08-18 15:55:00,278.07,278.29,277.94,278.25,54992.0,254.1203,254.3214,254.0015,254.2848,54992.0
2020-08-19 09:30:00,278.7,278.74,278.41,278.52,166105.0,254.6961,254.7326,254.4311,254.5316,166105.0
2020-08-19 09:35:00,278.49,279.17,278.48,279.08,32825.0,254.5042,255.1256,254.495,255.0434,32825.0
2020-08-19 09:40:00,279.03,279.24,278.91,279.19,40593.0,254.9977,255.1896,254.888,255.1439,40593.0
2020-08-19 09:45:00,279.17,279.48,279.04,279.25,35287.0,255.1256,255.4089,255.0068,255.1987,35287.0
2020-08-19 09:50:00,279.21,279.68,279.21,279.49,104791.0,255.1622,255.5917,255.1622,255.418,104791.0
2020-08-19 09:55:00,279.54,279.62,279.41,279.54,85241.0,255.4637,255.5368,255.3449,255.4637,85241.0
2020-08-19 10:00:00,279.52,279.74,279.49,279.52,30356.0,255.4455,255.6465,255.418,255.4455,30356.0
2020-08-19 10:05:00,279.53,279.53,279.2,279.3,200431.0,255.4546,255.4546,255.153,255.2444,200431.0
2020-08-19 10:10:00,279.29,279.47,279.26,279.42,27986.0,255.2353,255.3998,255.2078,255.3541,27986.0
2020-08-19 10:15:00,279.42,279.49,279.26,279.26,15892.0,255.3541,255.418,255.2078,255.2078,15892.0
2020-08-19 10:20:00,279.27,279.41,279.1,279.39,289490.0,255.217,255.3449,255.0616,255.3267,289490.0
2020-08-19 10:25:00,279.4,279.41,279.28,279.32,75173.0,255.3358,255.3449,255.2261,255.2627,75173.0
2020-08-19 10:30:00,279.35,279.46,279.33,279.38,45866.0,255.2901,255.3906,255.2718,255.3175,45866.0
2020-08-19 10:35:00,279.38,279.44,279.17,279.19,35561.0,255.3175,255.3723,255.1256,255.1439,35561.0
2020-08-19 10:40:00,279.2,279.34,279.18,279.31,44477.0,255.153,255.281,255.1347,255.2535,44477.0
2020-08-19 10:45:00,279.31,279.47,279.23,279.27,35163.0,255.2535,255.3998,255.1804,255.217,35163.0
2020-08-19 10:50:00,279.26,279.33,279.13,279.29,38262.0,255.2078,255.2718,255.089,255.2353,38262.0
2020-08-19 10:55:00,279.3,279.3,279.09,279.19,33792.0,255.2444,255.2444,255.0525,255.1439,33792.0
2020-08-19 11:00:00,279.16,279.27,278.98,279.05,22688.0,255.1165,255.217,254.952,255.0159,22688.0
2020-08-19 11:05:00,279.08,279.11,279.01,279.11,6187.0,255.0434,255.0708,254.9794,255.0708,6187.0
2020-08-19 11:10:00,279.11,279.18,279.04,279.04,5260.0,255.0708,255.1347,255.0068,255.0068,5260.0
2020-08-19 11:15:00,279.04,279.1,278.94,278.94,8980.0,255.0068,255.0616,254.9154,254.9154,8980.0
2020-08-19 11:20:00,278.94,279.0,278.82,278.95,7742.0,254.9154,254.9702,254.8057,254.9245,7742.0
2020-08-19 11:25:00,278.98,279.12,278.97,279.05,13325.0,254.952,255.0799,254.9428,255.0159,13325.0
2020-08-19 11:30:00,279.04,279.36,279.04,279.31,22560.0,255.0068,255.2992,255.0068,255.2535,22560.0
2020-08-19 11:35:00,279.29,279.36,279.23,279.23,17073.0,255.2353,255.2992,255.1804,255.1804,17073.0
2020-08-19 11:40:00,279.22,279.23,279.14,279.18,6030.0,255.1713,255.1804,255.0982,255.1347,6030.0
2020-08-19 11:45:00,279.18,279.22,279.02,279.04,8906.0,255.1347,255.1713,254.9885,255.0068,8906.0
2020-08-19 11:50:00,279.02,279.11,278.97,279.11,8808.0,254.9885,255.0708,254.9428,255.0708,8808.0
2020-08-19 11:55:00,279.11,279.11,278.96,278.98,10512.0,255.0708,255.0708,254.9337,254.952,10512.0
2020-08-19 12:00:00,278.97,278.97,278.87,278.93,11771.0,254.9428,254.9428,254.8514,254.9063,11771.0
2020-08-19 12:05:00,278.95,278.98,278.9,278.94,10448.0,254.9245,254.952,254.8789,254.9154,10448.0
2020-08-19 12:10:00,278.96,278.99,278.87,278.95,8847.0,254.9337,254.9611,254.8514,254.9245,8847.0
2020-08-19 12:15:00,278.97,278.98,278.9,278.91,10323.0,254.9428,254.952,254.8789,254.888,10323.0
2020-08-19 12:20:00,278.91,279.06,278.91,279.05,8526.0,254.888,255.0251,254.888,255.0159,8526.0
2020-08-19 12:25:00,279.07,279.07,278.98,279.06,5518.0,255.0342,255.0342,254.952,255.0251,5518.0
2020-08-19 12:30:00,279.06,279.08,279.0,279.0,2935.0,255.0251,255.0434,254.9702,254.9702,2935.0
2020-08-19 12:35:00,279.02,279.02,278.93,278.93,9887.0,254.9885,254.9885,254.9063,254.9063,9887.0
2020-08-19 12:40:00,278.92,278.94,278.75,278.77,9263.0,254.8971,254.9154,254.7418,254.7601,9263.0
2020-08-19 12:45:00,278.77,278.79,278.61,278.7,16096.0,254.7601,254.7783,254.6138,254.6961,16096.0
2020-08-19 12:50:00,278.7,278.72,278.62,278.69,6362.0,254.6961,254.7144,254.623,254.6869,6362.0
2020-08-19 12:55:00,278.73,278.74,278.7,278.71,6129.0,254.7235,254.7326,254.6961,254.7052,6129.0
2020-08-19 13:00:00,278.73,278.77,278.71,278.71,3879.0,254.7235,254.7601,254.7052,254.7052,3879.0
2020-08-19 13:05:00,278.74,278.87,278.73,278.87,23770.0,254.7326,254.8514,254.7235,254.8514,23770.0
2020-08-19 13:10:00,278.86,278.93,278.86,278.89,15966.0,254.8423,254.9063,254.8423,254.8697,15966.0
2020-08-19 13:15:00,278.88,278.89,278.81,278.88,6181.0,254.8606,254.8697,254.7966,254.8606,6181.0
2020-08-19 13:20:00,278.89,278.94,278.86,278.87,52601.0,254.8697,254.9154,254.8423,254.8514,52601.0
2020-08-19 13:25:00,278.89,278.89,278.72,278.74,17201.0,254.8697,254.8697,254.7144,254.7326,17201.0
2020-08-19 13:30:00,278.74,278.84,278.73,278.84,28128.0,254.7326,254.824,254.7235,254.824,28128.0
2020-08-19 13:35:00,278.84,278.85,278.74,278.77,22315.0,254.824,254.8332,254.7326,254.7601,22315.0
2020-08-19 13:40:00,278.78,278.96,278.78,278.94,5587.0,254.7692,254.9337,254.7692,254.9154,5587.0
2020-08-19 13:45:00,278.92,278.95,278.91,278.95,11190.0,254.8971,254.9245,254.888,254.9245,11190.0
2020-08-19 13:50:00,278.98,279.0,278.91,279.0,35840.0,254.952,254.9702,254.888,254.9702,35840.0
2020-08-19 13:55:00,279.0,279.0,278.92,278.96,19183.0,254.9702,254.9702,254.8971,254.9337,19183.0
2020-08-19 14:00:00,278.95,279.19,278.94,279.15,20691.0,254.9245,255.1439,254.9154,255.1073,20691.0
2020-08-19 14:05:00,279.14,279.14,278.7,278.98,34041.0,255.0982,255.0982,254.6961,254.952,34041.0
2020-08-19 14:10:00,278.97,278.97,278.38,278.38,27442.0,254.9428,254.9428,254.4036,254.4036,27442.0
2020-08-19 14:15:00,278.43,278.52,278.12,278.14,35188.0,254.4493,254.5316,254.166,254.1843,35188.0
2020-08-19 14:20:00,278.2,278.6,278.1,278.44,47695.0,254.2391,254.6047,254.1478,254.4585,47695.0
2020-08-19 14:25:00,278.48,278.62,278.18,278.3,41137.0,254.495,254.623,254.2209,254.3305,41137.0
2020-08-19 14:30:00,278.38,278.49,278.15,278.49,34855.0,254.4036,254.5042,254.1935,254.5042,34855.0
2020-08-19 14:35:00,278.45,278.46,278.11,278.27,14724.0,254.4676,254.4768,254.1569,254.3031,14724.0
2020-08-19 14:40:00,278.29,278.4,278.2,278.26,9037.0,254.3214,254.4219,254.2391,254.294,9037.0
2020-08-19 14:45:00,278.31,278.65,278.3,278.53,22206.0,254.3397,254.6504,254.3305,254.5407,22206.0
2020-08-19 14:50:00,278.59,278.8,278.58,278.7,27649.0,254.5956,254.7875,254.5864,254.6961,27649.0
2020-08-19 14:55:00,278.72,278.83,278.65,278.69,29222.0,254.7144,254.8149,254.6504,254.6869,29222.0
2020-08-19 15:00:00,278.69,278.84,278.68,278.74,27077.0,254.6869,254.824,254.6778,254.7326,27077.0
2020-08-19 15:05:00,278.8,278.84,278.75,278.83,9491.0,254.7875,254.824,254.7418,254.8149,9491.0
2020-08-19 15:10:00,278.81,278.9,278.61,278.63,37132.0,254.7966,254.8789,254.6138,254.6321,37132.0
2020-08-19 15:15:00,278.61,278.73,278.47,278.47,29276.0,254.6138,254.7235,254.4859,254.4859,29276.0
2020-08-19 15:20:00,278.47,278.53,278.2,278.2,43250.0,254.4859,254.5407,254.2391,254.2391,43250.0
2020-08-19 15:25:00,278.21,278.44,277.95,278.14,37343.0,254.2483,254.4585,254.0107,254.1843,37343.0
2020-08-19 15:30:00,278.11,278.16,277.98,278.05,24732.0,254.1569,254.2026,254.0381,254.1021,24732.0
2020-08-19 15:35:00,278.07,278.21,277.85,277.88,18146.0,254.1203,254.2483,253.9193,253.9467,18146.0
2020-08-19 15:40:00,277.83,278.13,277.64,277.96,37567.0,253.901,254.1752,253.7274,254.0198,37567.0
2020-08-19 15:45:00,277.96,277.98,277.2,277.25,44519.0,254.0198,254.0381,253.3253,253.371,44519.0
2020-08-19 15:50:00,277.25,277.59,276.97,277.53,182367.0,253.371,253.6817,253.1151,253.6269,182367.0
2020-08-19 15:55:00,277.48,277.66,277.35,277.46,105665.0,253.5812,253.7457,253.4624,253.5629,105665.0
2020-08-20 09:30:00,276.04,276.43,275.9,276.2,102000.0,252.2652,252.6216,252.1372,252.4114,102000.0
2020-08-20 09:35:00,276.3,276.54,276.26,276.26,38206.0,252.5028,252.7221,252.4662,252.4662,38206.0
2020-08-20 09:40:00,276.24,276.36,275.87,276.15,37698.0,252.448,252.5576,252.1098,252.3657,37698.0
2020-08-20 09:45:00,276.13,276.46,276.09,276.34,39690.0,252.3474,252.649,252.3109,252.5393,39690.0
2020-08-20 09:50:00,276.3,276.76,276.26,276.66,45398.0,252.5028,252.9232,252.4662,252.8318,45398.0
2020-08-20 09:55:00,276.68,276.7,276.54,276.66,37061.0,252.8501,252.8683,252.7221,252.8318,37061.0
2020-08-20 10:00:00,276.67,276.82,276.49,276.59,26457.0,252.8409,252.978,252.6764,252.7678,26457.0
2020-08-20 10:05:00,276.64,276.77,276.44,276.77,8075.0,252.8135,252.9323,252.6307,252.9323,8075.0
2020-08-20 10:10:00,276.76,276.93,276.76,276.9,24818.0,252.9232,253.0785,252.9232,253.0511,24818.0
2020-08-20 10:15:00,276.91,277.38,276.91,277.35,28372.0,253.0602,253.4898,253.0602,253.4624,28372.0
2020-08-20 10:20:00,277.35,277.51,277.2,277.2,29106.0,253.4624,253.6086,253.3253,253.3253,29106.0
2020-08-20 10:25:00,277.22,277.5,277.22,277.28,15388.0,253.3435,253.5994,253.3435,253.3984,15388.0
2020-08-20 10:30:00,277.28,277.51,277.24,277.34,40203.0,253.3984,253.6086,253.3618,253.4532,40203.0
2020-08-20 10:35:00,277.38,277.45,277.14,277.14,21878.0,253.4898,253.5537,253.2704,253.2704,21878.0
2020-08-20 10:40:00,277.15,277.15,276.99,277.01,13705.0,253.2796,253.2796,253.1334,253.1516,13705.0
2020-08-20 10:45:00,277.01,277.41,277.0,277.41,20890.0,253.1516,253.5172,253.1425,253.5172,20890.0
2020-08-20 10:50:00,277.45,277.56,277.39,277.43,16361.0,253.5537,253.6543,253.4989,253.5355,16361.0
2020-08-20 10:55:00,277.41,277.42,277.07,277.11,15215.0,253.5172,253.5263,253.2065,253.243,15215.0
2020-08-20 11:00:00,277.09,277.2,276.94,277.05,11170.0,253.2247,253.3253,253.0877,253.1882,11170.0
2020-08-20 11:05:00,277.05,277.14,276.89,276.89,17948.0,253.1882,253.2704,253.042,253.042,17948.0
2020-08-20 11:10:00,276.92,277.06,276.88,276.9,15387.0,253.0694,253.1973,253.0328,253.0511,15387.0
2020-08-20 11:15:00,276.9,277.08,276.88,276.94,7232.0,253.0511,253.2156,253.0328,253.0877,7232.0
2020-08-20 11:20:00,276.94,277.0,276.91,276.99,6310.0,253.0877,253.1425,253.0602,253.1334,6310.0
2020-08-20 11:25:00,277.06,277.1,276.98,277.05,4628.0,253.1973,253.2339,253.1242,253.1882,4628.0
2020-08-20 11:30:00,277.03,277.19,276.91,277.15,19909.0,253.1699,253.3161,253.0602,253.2796,19909.0
2020-08-20 11:35:00,277.13,277.44,277.13,277.38,11359.0,253.2613,253.5446,253.2613,253.4898,11359.0
2020-08-20 11:40:00,277.4,277.46,277.28,277.3,10101.0,253.508,253.5629,253.3984,253.4167,10101.0
2020-08-20 11:45:00,277.33,277.41,277.31,277.33,12316.0,253.4441,253.5172,253.4258,253.4441,12316.0
2020-08-20 11:50:00,277.31,277.47,277.26,277.43,9418.0,253.4258,253.572,253.3801,253.5355,9418.0
2020-08-20 11:55:00,277.41,277.56,277.39,277.42,30621.0,253.5172,253.6543,253.4989,253.5263,30621.0
2020-08-20 12:00:00,277.44,277.5,277.4,277.47,33224.0,253.5446,253.5994,253.508,253.572,33224.0
2020-08-20 12:05:00,277.46,277.68,277.45,277.62,31440.0,253.5629,253.7639,253.5537,253.7091,31440.0
2020-08-20 12:10:00,277.62,277.75,277.62,277.7,28285.0,253.7091,253.8279,253.7091,253.7822,28285.0
2020-08-20 12:15:00,277.72,277.82,277.58,277.59,20921.0,253.8005,253.8919,253.6725,253.6817,20921.0
2020-08-20 12:20:00,277.58,277.69,277.53,277.66,15541.0,253.6725,253.7731,253.6269,253.7457,15541.0
2020-08-20 12:25:00,277.67,277.71,277.63,277.63,8311.0,253.7548,253.7913,253.7182,253.7182,8311.0
2020-08-20 12:30:00,277.64,277.77,277.64,277.7,2255.0,253.7274,253.8462,253.7274,253.7822,2255.0
2020-08-20 12:35:00,277.66,277.69,277.59,277.69,5398.0,253.7457,253.7731,253.6817,253.7731,5398.0
2020-08-20 12:40:00,277.7,277.72,277.63,277.68,11110.0,253.7822,253.8005,253.7182,253.7639,11110.0
2020-08-20 12:45:00,277.71,277.72,277.57,277.6,7001.0,253.7913,253.8005,253.6634,253.6908,7001.0
2020-08-20 12:50:00,277.64,277.69,277.62,277.66,3585.0,253.7274,253.7731,253.7091,253.7457,3585.0
2020-08-20 12:55:00,277.7,277.7,277.5,277.53,4879.0,253.7822,253.7822,253.5994,253.6269,4879.0
2020-08-20 13:00:00,277.58,277.66,277.57,277.63,3717.0,253.6725,253.7457,253.6634,253.7182,3717.0
2020-08-20 13:05:00,277.59,277.59,277.39,277.39,5456.0,253.6817,253.6817,253.4989,253.4989,5456.0
2020-08-20 13:10:00,277.43,277.46,277.34,277.42,4600.0,253.5355,253.5629,253.4532,253.5263,4600.0
2020-08-20 13:15:00,277.43,277.46,277.36,277.43,3963.0,253.5355,253.5629,253.4715,253.5355,3963.0
2020-08-20 13:20:00,277.39,277.55,277.39,277.5,7686.0,253.4989,253.6451,253.4989,253.5994,7686.0
2020-08-20 13:25:00,277.51,277.61,277.51,277.57,1300.0,253.6086,253.7,253.6086,253.6634,1300.0
2020-08-20 13:30:00,277.6,277.8,277.6,277.79,9830.0,253.6908,253.8736,253.6908,253.8645,9830.0
2020-08-20 13:35:00,277.82,277.91,277.77,277.84,24432.0,253.8919,253.9741,253.8462,253.9102,24432.0
2020-08-20 13:40:00,277.84,277.84,277.73,277.73,4803.0,253.9102,253.9102,253.8096,253.8096,4803.0
2020-08-20 13:45:00,277.76,277.77,277.57,277.68,9316.0,253.837,253.8462,253.6634,253.7639,9316.0
2020-08-20 13:50:00,277.67,277.69,277.48,277.51,6890.0,253.7548,253.7731,253.5812,253.6086,6890.0
2020-08-20 13:55:00,277.54,277.59,277.49,277.49,4512.0,253.636,253.6817,253.5903,253.5903,4512.0
2020-08-20 14:00:00,277.57,277.66,277.52,277.57,5186.0,253.6634,253.7457,253.6177,253.6634,5186.0
2020-08-20 14:05:00,277.55,277.63,277.53,277.61,11103.0,253.6451,253.7182,253.6269,253.7,11103.0
2020-08-20 14:10:00,277.62,277.77,277.52,277.76,14555.0,253.7091,253.8462,253.6177,253.837,14555.0
2020-08-20 14:15:00,277.74,277.77,277.72,277.75,5750.0,253.8188,253.8462,253.8005,253.8279,5750.0
2020-08-20 14:20:00,277.76,277.96,277.71,277.87,51573.0,253.837,254.0198,253.7913,253.9376,51573.0
2020-08-20 14:25:00,277.77,277.9,277.76,277.86,14880.0,253.8462,253.965,253.837,253.9284,14880.0
2020-08-20 14:30:00,277.86,277.96,277.83,277.89,7754.0,253.9284,254.0198,253.901,253.9558,7754.0
2020-08-20 14:35:00,277.87,277.93,277.83,277.84,2006.0,253.9376,253.9924,253.901,253.9102,2006.0
2020-08-20 14:40:00,277.88,277.95,277.77,277.78,5549.0,253.9467,254.0107,253.8462,253.8553,5549.0
2020-08-20 14:45:00,277.77,277.92,277.71,277.85,5976.0,253.8462,253.9833,253.7913,253.9193,5976.0
2020-08-20 14:50:00,277.82,277.92,277.79,277.92,3835.0,253.8919,253.9833,253.8645,253.9833,3835.0
2020-08-20 14:55:00,277.87,277.9,277.81,277.86,22258.0,253.9376,253.965,253.8827,253.9284,22258.0
2020-08-20 15:00:00,277.87,278.24,277.86,278.16,30375.0,253.9376,254.2757,253.9284,254.2026,30375.0
2020-08-20 15:05:00,278.19,278.21,278.07,278.18,61650.0,254.23,254.2483,254.1203,254.2209,61650.0
2020-08-20 15:10:00,278.18,278.19,278.02,278.03,8894.0,254.2209,254.23,254.0746,254.0838,8894.0
2020-08-20 15:15:00,278.05,278.05,277.81,277.81,12625.0,254.1021,254.1021,253.8827,253.8827,12625.0
2020-08-20 15:20:00,277.84,277.85,277.64,277.67,23213.0,253.9102,253.9193,253.7274,253.7548,23213.0
2020-08-20 15:25:00,277.68,277.73,277.55,277.72,13703.0,253.7639,253.8096,253.6451,253.8005,13703.0
2020-08-20 15:30:00,277.69,277.73,277.59,277.66,12776.0,253.7731,253.8096,253.6817,253.7457,12776.0
2020-08-20 15:35:00,277.63,277.88,277.63,277.86,22169.0,253.7182,253.9467,253.7182,253.9284,22169.0
2020-08-20 15:40:00,277.89,278.27,277.88,278.24,22161.0,253.9558,254.3031,253.9467,254.2757,22161.0
2020-08-20 15:45:00,278.21,278.34,278.06,278.07,40531.0,254.2483,254.3671,254.1112,254.1203,40531.0
2020-08-20 15:50:00,278.05,278.07,277.73,277.79,69954.0,254.1021,254.1203,253.8096,253.8645,69954.0
2020-08-20 15:55:00,277.82,278.07,277.8,277.91,80036.0,253.8919,254.1203,253.8736,253.9741,80036.0
2020-08-21 09:30:00,277.04,277.38,276.86,277.31,168184.0,253.7261,254.0375,253.5613,253.9734,168184.0
2020-08-21 09:35:00,277.28,277.43,276.98,277.43,31961.0,253.9459,254.0833,253.6712,254.0833,31961.0
2020-08-21 09:40:00,277.42,277.47,277.18,277.25,31823.0,254.0742,254.1199,253.8543,253.9185,31823.0
2020-08-21 09:45:00,277.31,278.13,277.29,278.09,111809.0,253.9734,254.7244,253.9551,254.6878,111809.0
2020-08-21 09:50:00,278.09,278.28,277.86,278.22,60608.0,254.6878,254.8618,254.4771,254.8068,60608.0
2020-08-21 09:55:00,278.22,278.28,278.06,278.16,28340.0,254.8068,254.8618,254.6603,254.7519,28340.0
2020-08-21 10:00:00,278.19,278.36,278.02,278.02,45057.0,254.7794,254.935,254.6237,254.6237,45057.0
2020-08-21 10:05:00,277.97,278.47,277.93,278.39,52872.0,254.5779,255.0358,254.5412,254.9625,52872.0
2020-08-21 10:10:00,278.37,278.39,277.78,277.8,48032.0,254.9442,254.9625,254.4039,254.4222,48032.0
2020-08-21 10:15:00,277.81,278.02,277.76,277.82,35371.0,254.4313,254.6237,254.3855,254.4405,35371.0
2020-08-21 10:20:00,277.82,277.82,277.58,277.7,34037.0,254.4405,254.4405,254.2207,254.3306,34037.0
2020-08-21 10:25:00,277.69,277.99,277.63,277.89,33736.0,254.3214,254.5962,254.2665,254.5046,33736.0
2020-08-21 10:30:00,277.95,278.02,277.75,277.92,20556.0,254.5596,254.6237,254.3764,254.5321,20556.0
2020-08-21 10:35:00,277.88,278.09,277.84,278.07,27227.0,254.4954,254.6878,254.4588,254.6695,27227.0
2020-08-21 10:40:00,278.05,278.16,277.92,277.96,15658.0,254.6511,254.7519,254.5321,254.5687,15658.0
2020-08-21 10:45:00,277.99,278.15,277.86,278.03,14525.0,254.5962,254.7427,254.4771,254.6328,14525.0
2020-08-21 10:50:00,278.07,278.25,278.04,278.11,16095.0,254.6695,254.8343,254.642,254.7061,16095.0
2020-08-21 10:55:00,278.13,278.29,277.92,277.99,25628.0,254.7244,254.8709,254.5321,254.5962,25628.0
2020-08-21 11:00:00,277.95,277.96,277.8,277.93,44035.0,254.5596,254.5687,254.4222,254.5412,44035.0
2020-08-21 11:05:00,277.97,278.33,277.95,278.27,19077.0,254.5779,254.9076,254.5596,254.8526,19077.0
2020-08-21 11:10:00,278.28,278.44,278.14,278.18,17043.0,254.8618,255.0083,254.7336,254.7702,17043.0
2020-08-21 11:15:00,278.18,278.3,277.96,277.99,20724.0,254.7702,254.8801,254.5687,254.5962,20724.0
2020-08-21 11:20:00,278.06,278.31,278.04,278.29,4747.0,254.6603,254.8893,254.642,254.8709,4747.0
2020-08-21 11:25:00,278.24,278.28,278.19,278.2,4152.0,254.8251,254.8618,254.7794,254.7885,4152.0
2020-08-21 11:30:00,278.16,278.36,278.11,278.16,23733.0,254.7519,254.935,254.7061,254.7519,23733.0
2020-08-21 11:35:00,278.17,278.18,277.98,278.1,20008.0,254.761,254.7702,254.587,254.6969,20008.0
2020-08-21 11:40:00,278.1,278.13,277.83,277.86,10959.0,254.6969,254.7244,254.4497,254.4771,10959.0
2020-08-21 11:45:00,277.83,278.08,277.83,277.96,13333.0,254.4497,254.6786,254.4497,254.5687,13333.0
2020-08-21 11:50:00,277.97,278.05,277.91,277.91,4665.0,254.5779,254.6511,254.5229,254.5229,4665.0
2020-08-21 11:55:00,277.9,278.0,277.68,277.71,8850.0,254.5138,254.6053,254.3123,254.3397,8850.0
2020-08-21 12:00:00,277.7,277.9,277.66,277.87,11846.0,254.3306,254.5138,254.294,254.4863,11846.0
2020-08-21 12:05:00,277.87,278.06,277.87,278.0,11354.0,254.4863,254.6603,254.4863,254.6053,11354.0
2020-08-21 12:10:00,278.11,278.21,278.06,278.18,20090.0,254.7061,254.7977,254.6603,254.7702,20090.0
2020-08-21 12:15:00,278.18,278.29,278.18,278.28,9790.0,254.7702,254.8709,254.7702,254.8618,9790.0
2020-08-21 12:20:00,278.28,278.35,278.24,278.31,3765.0,254.8618,254.9259,254.8251,254.8893,3765.0
2020-08-21 12:25:00,278.24,278.26,278.17,278.17,6163.0,254.8251,254.8435,254.761,254.761,6163.0
2020-08-21 12:30:00,278.19,278.26,278.19,278.22,3057.0,254.7794,254.8435,254.7794,254.8068,3057.0
2020-08-21 12:35:00,278.21,278.3,278.19,278.23,5822.0,254.7977,254.8801,254.7794,254.816,5822.0
2020-08-21 12:40:00,278.21,278.36,278.21,278.36,2850.0,254.7977,254.935,254.7977,254.935,2850.0
2020-08-21 12:45:00,278.38,278.54,278.37,278.52,19416.0,254.9534,255.0999,254.9442,255.0816,19416.0
2020-08-21 12:50:00,278.46,278.46,278.36,278.42,6355.0,255.0266,255.0266,254.935,254.99,6355.0
2020-08-21 12:55:00,278.41,278.5,278.33,278.38,13508.0,254.9808,255.0633,254.9076,254.9534,13508.0
2020-08-21 13:00:00,278.4,278.44,278.25,278.43,24909.0,254.9717,255.0083,254.8343,254.9992,24909.0
2020-08-21 13:05:00,278.46,278.52,278.46,278.49,3400.0,255.0266,255.0816,255.0266,255.0541,3400.0
2020-08-21 13:10:00,278.53,278.67,278.49,278.67,10981.0,255.0907,255.219,255.0541,255.219,10981.0
2020-08-21 13:15:00,278.65,278.71,278.51,278.52,12387.0,255.2006,255.2556,255.0724,255.0816,12387.0
2020-08-21 13:20:00,278.5,278.5,278.42,278.47,10378.0,255.0633,255.0633,254.99,255.0358,10378.0
2020-08-21 13:25:00,278.36,278.47,278.35,278.43,5311.0,254.935,255.0358,254.9259,254.9992,5311.0
2020-08-21 13:30:00,278.47,278.63,278.46,278.63,8659.0,255.0358,255.1823,255.0266,255.1823,8659.0
2020-08-21 13:35:00,278.64,278.85,278.6,278.8,16060.0,255.1915,255.3838,255.1549,255.338,16060.0
2020-08-21 13:40:00,278.82,278.9,278.81,278.9,6696.0,255.3563,255.4296,255.3472,255.4296,6696.0
2020-08-21 13:45:00,278.86,278.95,278.82,278.91,12912.0,255.393,255.4754,255.3563,255.4388,12912.0
2020-08-21 13:50:00,278.91,278.94,278.78,278.78,8361.0,255.4388,255.4662,255.3197,255.3197,8361.0
2020-08-21 13:55:00,278.79,278.85,278.72,278.84,10331.0,255.3289,255.3838,255.2648,255.3747,10331.0
2020-08-21 14:00:00,278.86,278.94,278.71,278.8,34040.0,255.393,255.4662,255.2556,255.338,34040.0
2020-08-21 14:05:00,278.82,278.87,278.8,278.85,20259.0,255.3563,255.4021,255.338,255.3838,20259.0
2020-08-21 14:10:00,278.86,278.92,278.77,278.87,37850.0,255.393,255.4479,255.3105,255.4021,37850.0
2020-08-21 14:15:00,278.88,278.94,278.88,278.89,3716.0,255.4113,255.4662,255.4113,255.4204,3716.0
2020-08-21 14:20:00,278.89,278.99,278.88,278.92,8256.0,255.4204,255.512,255.4113,255.4479,8256.0
2020-08-21 14:25:00,278.92,279.06,278.92,279.05,25311.0,255.4479,255.5761,255.4479,255.567,25311.0
2020-08-21 14:30:00,279.06,279.25,279.06,279.24,25939.0,255.5761,255.7502,255.5761,255.741,25939.0
2020-08-21 14:35:00,279.23,279.3,279.16,279.17,24544.0,255.7318,255.7959,255.6677,255.6769,24544.0
2020-08-21 14:40:00,279.17,279.19,279.12,279.16,7903.0,255.6769,255.6952,255.6311,255.6677,7903.0
2020-08-21 14:45:00,279.15,279.28,279.06,279.14,27258.0,255.6586,255.7776,255.5761,255.6494,27258.0
2020-08-21 14:50:00,279.17,279.32,279.17,279.27,9858.0,255.6769,255.8143,255.6769,255.7685,9858.0
2020-08-21 14:55:00,279.25,279.43,279.25,279.34,22862.0,255.7502,255.915,255.7502,255.8326,22862.0
2020-08-21 15:00:00,279.33,279.61,279.31,279.49,54915.0,255.8234,256.0799,255.8051,255.97,54915.0
2020-08-21 15:05:00,279.48,279.52,279.37,279.52,50858.0,255.9608,255.9974,255.8601,255.9974,50858.0
2020-08-21 15:10:00,279.55,279.6,279.44,279.52,10250.0,256.0249,256.0707,255.9242,255.9974,10250.0
2020-08-21 15:15:00,279.54,279.54,279.38,279.39,24286.0,256.0157,256.0157,255.8692,255.8784,24286.0
2020-08-21 15:20:00,279.4,279.55,279.37,279.52,7692.0,255.8875,256.0249,255.8601,255.9974,7692.0
2020-08-21 15:25:00,279.52,279.59,279.34,279.42,16434.0,255.9974,256.0615,255.8326,255.9058,16434.0
2020-08-21 15:30:00,279.41,279.45,279.33,279.34,11091.0,255.8967,255.9333,255.8234,255.8326,11091.0
2020-08-21 15:35:00,279.37,279.49,279.33,279.36,24812.0,255.8601,255.97,255.8234,255.8509,24812.0
2020-08-21 15:40:00,279.35,279.35,279.1,279.16,33861.0,255.8417,255.8417,255.6128,255.6677,33861.0
2020-08-21 15:45:00,279.17,279.36,279.14,279.26,39995.0,255.6769,255.8509,255.6494,255.7593,39995.0
2020-08-21 15:50:00,279.25,279.45,279.19,279.43,52475.0,255.7502,255.9333,255.6952,255.915,52475.0
2020-08-21 15:55:00,279.42,279.54,279.32,279.33,126840.0,255.9058,256.0157,255.8143,255.8234,126840.0
2020-08-24 09:30:00,281.72,281.82,281.09,281.15,153501.0,258.0123,258.1039,257.4353,257.4903,153501.0
2020-08-24 09:35:00,281.08,281.2,280.89,281.02,54143.0,257.4262,257.5361,257.2521,257.3712,54143.0
2020-08-24 09:40:00,281.02,281.08,280.7,280.82,63656.0,257.3712,257.4262,257.0781,257.188,63656.0
2020-08-24 09:45:00,280.84,280.85,280.47,280.69,47598.0,257.2063,257.2155,256.8675,257.069,47598.0
2020-08-24 09:50:00,280.7,280.89,280.51,280.89,34406.0,257.0781,257.2521,256.9041,257.2521,34406.0
2020-08-24 09:55:00,280.87,281.01,280.78,281.0,27055.0,257.2338,257.362,257.1514,257.3529,27055.0
2020-08-24 10:00:00,281.04,281.16,280.85,281.14,76079.0,257.3895,257.4994,257.2155,257.4811,76079.0
2020-08-24 10:05:00,281.18,281.49,281.06,281.41,45496.0,257.5177,257.8016,257.4078,257.7284,45496.0
2020-08-24 10:10:00,281.38,281.51,281.18,281.39,49259.0,257.7009,257.82,257.5177,257.7101,49259.0
2020-08-24 10:15:00,281.44,282.01,281.41,281.92,76947.0,257.7559,258.2779,257.7284,258.1955,76947.0
2020-08-24 10:20:00,282.0,282.03,281.9,281.99,25802.0,258.2687,258.2962,258.1771,258.2596,25802.0
2020-08-24 10:25:00,282.03,282.05,281.88,281.88,19600.0,258.2962,258.3145,258.1588,258.1588,19600.0
2020-08-24 10:30:00,281.86,282.17,281.85,282.0,19911.0,258.1405,258.4244,258.1314,258.2687,19911.0
2020-08-24 10:35:00,281.99,282.41,281.91,282.35,22181.0,258.2596,258.6442,258.1863,258.5893,22181.0
2020-08-24 10:40:00,282.34,282.37,282.09,282.25,30571.0,258.5801,258.6076,258.3512,258.4977,30571.0
2020-08-24 10:45:00,282.28,282.29,281.8,282.05,33946.0,258.5252,258.5343,258.0856,258.3145,33946.0
2020-08-24 10:50:00,282.09,282.16,281.67,281.73,29329.0,258.3512,258.4153,257.9665,258.0215,29329.0
2020-08-24 10:55:00,281.73,281.96,281.73,281.86,43414.0,258.0215,258.2321,258.0215,258.1405,43414.0
2020-08-24 11:00:00,281.85,282.04,281.78,282.02,32017.0,258.1314,258.3054,258.0672,258.287,32017.0
2020-08-24 11:05:00,281.99,282.15,281.92,282.05,31337.0,258.2596,258.4061,258.1955,258.3145,31337.0
2020-08-24 11:10:00,282.06,282.2,282.05,282.15,17768.0,258.3237,258.4519,258.3145,258.4061,17768.0
2020-08-24 11:15:00,282.13,282.18,282.08,282.18,13087.0,258.3878,258.4336,258.342,258.4336,13087.0
2020-08-24 11:20:00,282.18,282.31,282.18,282.23,20674.0,258.4336,258.5526,258.4336,258.4794,20674.0
2020-08-24 11:25:00,282.22,282.27,282.05,282.05,17959.0,258.4702,258.516,258.3145,258.3145,17959.0
2020-08-24 11:30:00,282.05,282.27,282.01,282.27,21485.0,258.3145,258.516,258.2779,258.516,21485.0
2020-08-24 11:35:00,282.27,282.31,282.06,282.1,25899.0,258.516,258.5526,258.3237,258.3603,25899.0
2020-08-24 11:40:00,282.17,282.2,282.08,282.17,24849.0,258.4244,258.4519,258.342,258.4244,24849.0
2020-08-24 11:45:00,282.17,282.21,282.06,282.16,14912.0,258.4244,258.4611,258.3237,258.4153,14912.0
2020-08-24 11:50:00,282.15,282.19,281.92,281.93,17428.0,258.4061,258.4427,258.1955,258.2046,17428.0
2020-08-24 11:55:00,282.0,282.11,281.93,281.99,15727.0,258.2687,258.3695,258.2046,258.2596,15727.0
2020-08-24 12:00:00,281.98,282.06,281.91,281.91,24138.0,258.2504,258.3237,258.1863,258.1863,24138.0
2020-08-24 12:05:00,281.94,281.95,281.8,281.8,5864.0,258.2138,258.2229,258.0856,258.0856,5864.0
2020-08-24 12:10:00,281.81,281.96,281.81,281.94,11014.0,258.0947,258.2321,258.0947,258.2138,11014.0
2020-08-24 12:15:00,281.91,281.99,281.85,281.96,23791.0,258.1863,258.2596,258.1314,258.2321,23791.0
2020-08-24 12:20:00,281.97,281.99,281.9,281.97,10827.0,258.2413,258.2596,258.1771,258.2413,10827.0
2020-08-24 12:25:00,281.98,281.98,281.83,281.85,16143.0,258.2504,258.2504,258.113,258.1314,16143.0
2020-08-24 12:30:00,281.84,281.95,281.81,281.94,12090.0,258.1222,258.2229,258.0947,258.2138,12090.0
2020-08-24 12:35:00,281.95,282.0,281.89,281.89,15073.0,258.2229,258.2687,258.168,258.168,15073.0
2020-08-24 12:40:00,281.99,281.99,281.87,281.93,3180.0,258.2596,258.2596,258.1497,258.2046,3180.0
2020-08-24 12:45:00,281.94,281.97,281.85,281.92,8985.0,258.2138,258.2413,258.1314,258.1955,8985.0
2020-08-24 12:50:00,281.91,281.91,281.78,281.79,36697.0,258.1863,258.1863,258.0672,258.0764,36697.0
2020-08-24 12:55:00,281.79,281.87,281.75,281.86,8784.0,258.0764,258.1497,258.0398,258.1405,8784.0
2020-08-24 13:00:00,281.88,282.07,281.85,281.98,17961.0,258.1588,258.3328,258.1314,258.2504,17961.0
2020-08-24 13:05:00,281.96,282.03,281.9,282.03,14988.0,258.2321,258.2962,258.1771,258.2962,14988.0
2020-08-24 13:10:00,282.04,282.05,281.9,281.94,30644.0,258.3054,258.3145,258.1771,258.2138,30644.0
2020-08-24 13:15:00,281.94,281.96,281.9,281.9,5631.0,258.2138,258.2321,258.1771,258.1771,5631.0
2020-08-24 13:20:00,281.9,281.95,281.85,281.94,8545.0,258.1771,258.2229,258.1314,258.2138,8545.0
2020-08-24 13:25:00,281.92,282.0,281.92,281.99,7824.0,258.1955,258.2687,258.1955,258.2596,7824.0
2020-08-24 13:30:00,281.98,282.0,281.86,281.86,25422.0,258.2504,258.2687,258.1405,258.1405,25422.0
2020-08-24 13:35:00,281.94,282.02,281.92,281.97,9236.0,258.2138,258.287,258.1955,258.2413,9236.0
2020-08-24 13:40:00,281.98,282.03,281.88,281.89,11532.0,258.2504,258.2962,258.1588,258.168,11532.0
2020-08-24 13:45:00,281.91,282.01,281.82,281.82,17890.0,258.1863,258.2779,258.1039,258.1039,17890.0
2020-08-24 13:50:00,281.76,281.92,281.76,281.91,9033.0,258.0489,258.1955,258.0489,258.1863,9033.0
2020-08-24 13:55:00,281.94,282.04,281.93,282.01,14218.0,258.2138,258.3054,258.2046,258.2779,14218.0
2020-08-24 14:00:00,282.04,282.04,281.85,281.91,10138.0,258.3054,258.3054,258.1314,258.1863,10138.0
2020-08-24 14:05:00,281.9,282.03,281.9,282.02,3209.0,258.1771,258.2962,258.1771,258.287,3209.0
2020-08-24 14:10:00,282.01,282.04,281.94,281.95,8934.0,258.2779,258.3054,258.2138,258.2229,8934.0
2020-08-24 14:15:00,281.95,282.07,281.95,282.04,10771.0,258.2229,258.3328,258.2229,258.3054,10771.0
2020-08-24 14:20:00,282.03,282.05,281.97,281.97,12382.0,258.2962,258.3145,258.2413,258.2413,12382.0
2020-08-24 14:25:00,281.97,281.97,281.87,281.93,13088.0,258.2413,258.2413,258.1497,258.2046,13088.0
2020-08-24 14:30:00,281.91,281.91,281.65,281.7,10854.0,258.1863,258.1863,257.9482,257.994,10854.0
2020-08-24 14:35:00,281.71,281.81,281.65,281.73,17957.0,258.0031,258.0947,257.9482,258.0215,17957.0
2020-08-24 14:40:00,281.7,281.77,281.65,281.73,10756.0,257.994,258.0581,257.9482,258.0215,10756.0
2020-08-24 14:45:00,281.72,281.9,281.71,281.8,17152.0,258.0123,258.1771,258.0031,258.0856,17152.0
2020-08-24 14:50:00,281.81,281.84,281.54,281.57,25461.0,258.0947,258.1222,257.8474,257.8749,25461.0
2020-08-24 14:55:00,281.58,281.79,281.58,281.73,11730.0,257.8841,258.0764,257.8841,258.0215,11730.0
2020-08-24 15:00:00,281.68,281.78,281.63,281.63,39502.0,257.9757,258.0672,257.9299,257.9299,39502.0
2020-08-24 15:05:00,281.63,281.63,281.53,281.53,29135.0,257.9299,257.9299,257.8383,257.8383,29135.0
2020-08-24 15:10:00,281.52,281.67,281.48,281.67,14728.0,257.8291,257.9665,257.7925,257.9665,14728.0
2020-08-24 15:15:00,281.66,281.82,281.66,281.74,21116.0,257.9573,258.1039,257.9573,258.0306,21116.0
2020-08-24 15:20:00,281.75,282.0,281.71,281.99,21042.0,258.0398,258.2687,258.0031,258.2596,21042.0
2020-08-24 15:25:00,281.99,282.24,281.98,282.24,16064.0,258.2596,258.4885,258.2504,258.4885,16064.0
2020-08-24 15:30:00,282.24,282.38,282.13,282.33,48879.0,258.4885,258.6168,258.3878,258.571,48879.0
2020-08-24 15:35:00,282.32,282.51,282.3,282.49,32449.0,258.5618,258.7358,258.5435,258.7175,32449.0
2020-08-24 15:40:00,282.49,282.63,282.43,282.6,46481.0,258.7175,258.8457,258.6625,258.8182,46481.0
2020-08-24 15:45:00,282.59,282.69,282.53,282.59,68945.0,258.8091,258.9007,258.7541,258.8091,68945.0
2020-08-24 15:50:00,282.6,282.88,282.53,282.71,95279.0,258.8182,259.0747,258.7541,258.919,95279.0
2020-08-24 15:55:00,282.72,283.25,282.66,283.2,178871.0,258.9281,259.4135,258.8732,259.3677,178871.0
2020-08-25 09:30:00,284.1,284.23,283.0,283.01,255464.0,260.192,260.3111,259.1846,259.1937,255464.0
2020-08-25 09:35:00,282.95,283.25,282.86,282.94,383085.0,259.1388,259.4135,259.0564,259.1296,383085.0
2020-08-25 09:40:00,282.9,283.02,282.69,282.75,55868.0,259.093,259.2029,258.9007,258.9556,55868.0
2020-08-25 09:45:00,282.72,283.28,282.71,283.27,48465.0,258.9281,259.441,258.919,259.4319,48465.0
2020-08-25 09:50:00,283.26,283.33,283.06,283.08,52795.0,259.4227,259.4868,259.2395,259.2578,52795.0
2020-08-25 09:55:00,283.06,283.17,282.94,283.05,12841.0,259.2395,259.3403,259.1296,259.2304,12841.0
2020-08-25 10:00:00,283.07,283.08,282.62,282.82,40719.0,259.2487,259.2578,258.8366,259.0197,40719.0
2020-08-25 10:05:00,282.82,282.83,282.23,282.36,83142.0,259.0197,259.0289,258.4794,258.5984,83142.0
2020-08-25 10:10:00,282.36,282.45,281.95,281.99,69665.0,258.5984,258.6809,258.2229,258.2596,69665.0
2020-08-25 10:15:00,282.01,282.65,282.01,282.52,40999.0,258.2779,258.864,258.2779,258.745,40999.0
2020-08-25 10:20:00,282.48,282.72,282.34,282.59,49243.0,258.7083,258.9281,258.5801,258.8091,49243.0
2020-08-25 10:25:00,282.53,282.53,282.12,282.27,34904.0,258.7541,258.7541,258.3786,258.516,34904.0
2020-08-25 10:30:00,282.18,282.18,281.75,281.83,77638.0,258.4336,258.4336,258.0398,258.113,77638.0
2020-08-25 10:35:00,281.83,282.11,281.72,282.08,33790.0,258.113,258.3695,258.0123,258.342,33790.0
2020-08-25 10:40:00,282.06,282.06,281.76,281.86,39613.0,258.3237,258.3237,258.0489,258.1405,39613.0
2020-08-25 10:45:00,281.86,282.03,281.55,281.56,82496.0,258.1405,258.2962,257.8566,257.8658,82496.0
2020-08-25 10:50:00,281.5,281.73,281.47,281.55,41028.0,257.8108,258.0215,257.7833,257.8566,41028.0
2020-08-25 10:55:00,281.53,281.83,281.4,281.78,38662.0,257.8383,258.113,257.7192,258.0672,38662.0
2020-08-25 11:00:00,281.78,282.1,281.78,282.01,31063.0,258.0672,258.3603,258.0672,258.2779,31063.0
2020-08-25 11:05:00,282.0,282.03,281.91,282.02,5056.0,258.2687,258.2962,258.1863,258.287,5056.0
2020-08-25 11:10:00,282.05,282.16,281.8,282.08,17620.0,258.3145,258.4153,258.0856,258.342,17620.0
2020-08-25 11:15:00,282.0,282.03,281.87,281.87,11517.0,258.2687,258.2962,258.1497,258.1497,11517.0
2020-08-25 11:20:00,281.89,281.89,281.72,281.83,9350.0,258.168,258.168,258.0123,258.113,9350.0
2020-08-25 11:25:00,281.84,281.9,281.7,281.9,5764.0,258.1222,258.1771,257.994,258.1771,5764.0
2020-08-25 11:30:00,281.86,281.92,281.61,281.85,17576.0,258.1405,258.1955,257.9116,258.1314,17576.0
2020-08-25 11:35:00,281.82,281.82,281.41,281.46,15787.0,258.1039,258.1039,257.7284,257.7742,15787.0
2020-08-25 11:40:00,281.42,281.56,281.02,281.12,34579.0,257.7375,257.8658,257.3712,257.4628,34579.0
2020-08-25 11:45:00,281.09,281.38,281.02,281.37,21691.0,257.4353,257.7009,257.3712,257.6917,21691.0
2020-08-25 11:50:00,281.37,281.51,281.37,281.42,11540.0,257.6917,257.82,257.6917,257.7375,11540.0
2020-08-25 11:55:00,281.43,281.51,281.38,281.38,10183.0,257.7467,257.82,257.7009,257.7009,10183.0
2020-08-25 12:00:00,281.39,281.43,281.2,281.32,19067.0,257.7101,257.7467,257.5361,257.646,19067.0
2020-08-25 12:05:00,281.3,281.51,281.22,281.51,48792.0,257.6276,257.82,257.5544,257.82,48792.0
2020-08-25 12:10:00,281.47,281.49,281.13,281.19,35861.0,257.7833,257.8016,257.4719,257.5269,35861.0
2020-08-25 12:15:00,281.21,281.45,281.16,281.45,13516.0,257.5452,257.765,257.4994,257.765,13516.0
2020-08-25 12:20:00,281.46,281.56,281.4,281.52,14858.0,257.7742,257.8658,257.7192,257.8291,14858.0
2020-08-25 12:25:00,281.53,281.67,281.52,281.57,20165.0,257.8383,257.9665,257.8291,257.8749,20165.0
2020-08-25 12:30:00,281.6,281.65,281.46,281.65,7067.0,257.9024,257.9482,257.7742,257.9482,7067.0
2020-08-25 12:35:00,281.69,281.83,281.67,281.77,9906.0,257.9848,258.113,257.9665,258.0581,9906.0
2020-08-25 12:40:00,281.79,281.83,281.72,281.81,9519.0,258.0764,258.113,258.0123,258.0947,9519.0
2020-08-25 12:45:00,281.76,281.85,281.76,281.8,10024.0,258.0489,258.1314,258.0489,258.0856,10024.0
2020-08-25 12:50:00,281.81,281.81,281.68,281.71,5840.0,258.0947,258.0947,257.9757,258.0031,5840.0
2020-08-25 12:55:00,281.69,281.79,281.69,281.72,6109.0,257.9848,258.0764,257.9848,258.0123,6109.0
2020-08-25 13:00:00,281.71,281.76,281.64,281.7,8773.0,258.0031,258.0489,257.939,257.994,8773.0
2020-08-25 13:05:00,281.63,281.72,281.54,281.72,12748.0,257.9299,258.0123,257.8474,258.0123,12748.0
2020-08-25 13:10:00,281.68,281.73,281.61,281.67,5911.0,257.9757,258.0215,257.9116,257.9665,5911.0
2020-08-25 13:15:00,281.7,281.83,281.7,281.8,3892.0,257.994,258.113,257.994,258.0856,3892.0
2020-08-25 13:20:00,281.76,281.91,281.76,281.91,5757.0,258.0489,258.1863,258.0489,258.1863,5757.0
2020-08-25 13:25:00,281.94,281.99,281.89,281.9,9082.0,258.2138,258.2596,258.168,258.1771,9082.0
2020-08-25 13:30:00,281.87,282.05,281.85,282.05,14366.0,258.1497,258.3145,258.1314,258.3145,14366.0
2020-08-25 13:35:00,282.03,282.03,281.96,281.99,6043.0,258.2962,258.2962,258.2321,258.2596,6043.0
2020-08-25 13:40:00,282.02,282.02,281.93,282.0,6492.0,258.287,258.287,258.2046,258.2687,6492.0
2020-08-25 13:45:00,281.99,282.04,281.85,281.85,8795.0,258.2596,258.3054,258.1314,258.1314,8795.0
2020-08-25 13:50:00,281.93,281.99,281.88,281.95,20270.0,258.2046,258.2596,258.1588,258.2229,20270.0
2020-08-25 13:55:00,281.94,282.0,281.84,281.87,7701.0,258.2138,258.2687,258.1222,258.1497,7701.0
2020-08-25 14:00:00,281.88,281.95,281.71,281.94,15086.0,258.1588,258.2229,258.0031,258.2138,15086.0
2020-08-25 14:05:00,281.93,281.99,281.9,281.97,6995.0,258.2046,258.2596,258.1771,258.2413,6995.0
2020-08-25 14:10:00,281.94,282.15,281.92,281.96,32864.0,258.2138,258.4061,258.1955,258.2321,32864.0
2020-08-25 14:15:00,281.95,282.04,281.56,281.98,64554.0,258.2229,258.3054,257.8658,258.2504,64554.0
2020-08-25 14:20:00,281.98,282.15,281.98,282.13,4852.0,258.2504,258.4061,258.2504,258.3878,4852.0
2020-08-25 14:25:00,282.12,282.13,282.06,282.06,6925.0,258.3786,258.3878,258.3237,258.3237,6925.0
2020-08-25 14:30:00,282.06,282.06,282.0,282.02,16394.0,258.3237,258.3237,258.2687,258.287,16394.0
2020-08-25 14:35:00,282.03,282.05,281.93,282.05,12928.0,258.2962,258.3145,258.2046,258.3145,12928.0
2020-08-25 14:40:00,282.05,282.19,282.01,282.02,14732.0,258.3145,258.4427,258.2779,258.287,14732.0
2020-08-25 14:45:00,282.05,282.1,282.05,282.09,5686.0,258.3145,258.3603,258.3145,258.3512,5686.0
2020-08-25 14:50:00,282.08,282.14,282.02,282.1,8392.0,258.342,258.3969,258.287,258.3603,8392.0
2020-08-25 14:55:00,282.09,282.17,282.05,282.13,30888.0,258.3512,258.4244,258.3145,258.3878,30888.0
2020-08-25 15:00:00,282.06,282.17,282.01,282.03,10428.0,258.3237,258.4244,258.2779,258.2962,10428.0
2020-08-25 15:05:00,282.02,282.23,282.02,282.19,9313.0,258.287,258.4794,258.287,258.4427,9313.0
2020-08-25 15:10:00,282.21,282.31,282.18,282.25,16227.0,258.4611,258.5526,258.4336,258.4977,16227.0
2020-08-25 15:15:00,282.27,282.45,282.25,282.39,19683.0,258.516,258.6809,258.4977,258.6259,19683.0
2020-08-25 15:20:00,282.42,282.51,282.32,282.48,15373.0,258.6534,258.7358,258.5618,258.7083,15373.0
2020-08-25 15:25:00,282.5,282.57,282.46,282.54,18727.0,258.7267,258.7908,258.69,258.7633,18727.0
2020-08-25 15:30:00,282.53,282.62,282.47,282.49,24666.0,258.7541,258.8366,258.6992,258.7175,24666.0
2020-08-25 15:35:00,282.51,282.6,282.43,282.5,26020.0,258.7358,258.8182,258.6625,258.7267,26020.0
2020-08-25 15:40:00,282.51,282.52,282.33,282.37,16414.0,258.7358,258.745,258.571,258.6076,16414.0
2020-08-25 15:45:00,282.38,282.45,282.36,282.38,16937.0,258.6168,258.6809,258.5984,258.6168,16937.0
2020-08-25 15:50:00,282.36,282.49,282.28,282.44,36699.0,258.5984,258.7175,258.5252,258.6717,36699.0
2020-08-25 15:55:00,282.45,282.66,282.34,282.56,150342.0,258.6809,258.8732,258.5801,258.7816,150342.0
2020-08-26 09:30:00,282.6,282.65,282.07,282.26,87523.0,258.8182,258.864,258.3328,258.5069,87523.0
2020-08-26 09:35:00,282.23,282.46,282.05,282.46,29944.0,258.4794,258.69,258.3145,258.69,29944.0
2020-08-26 09:40:00,282.47,282.56,282.05,282.05,25626.0,258.6992,258.7816,258.3145,258.3145,25626.0
2020-08-26 09:45:00,282.04,282.23,281.86,282.22,93551.0,258.3054,258.4794,258.1405,258.4702,93551.0
2020-08-26 09:50:00,282.17,282.28,282.03,282.06,16961.0,258.4244,258.5252,258.2962,258.3237,16961.0
2020-08-26 09:55:00,282.09,282.36,282.07,282.23,12621.0,258.3512,258.5984,258.3328,258.4794,12621.0
2020-08-26 10:00:00,282.22,282.31,282.05,282.31,38021.0,258.4702,258.5526,258.3145,258.5526,38021.0
2020-08-26 10:05:00,282.35,282.48,282.32,282.48,16673.0,258.5893,258.7083,258.5618,258.7083,16673.0
2020-08-26 10:10:00,282.44,282.48,282.35,282.41,11128.0,258.6717,258.7083,258.5893,258.6442,11128.0
2020-08-26 10:15:00,282.42,282.42,282.23,282.26,12696.0,258.6534,258.6534,258.4794,258.5069,12696.0
2020-08-26 10:20:00,282.2,282.21,282.01,282.02,13796.0,258.4519,258.4611,258.2779,258.287,13796.0
2020-08-26 10:25:00,282.01,282.16,281.96,282.15,16614.0,258.2779,258.4153,258.2321,258.4061,16614.0
2020-08-26 10:30:00,282.16,282.28,282.04,282.26,20528.0,258.4153,258.5252,258.3054,258.5069,20528.0
2020-08-26 10:35:00,282.25,282.33,282.23,282.24,17883.0,258.4977,258.571,258.4794,258.4885,17883.0
2020-08-26 10:40:00,282.21,282.3,282.09,282.09,11714.0,258.4611,258.5435,258.3512,258.3512,11714.0
2020-08-26 10:45:00,282.12,282.16,282.06,282.11,16450.0,258.3786,258.4153,258.3237,258.3695,16450.0
2020-08-26 10:50:00,282.09,282.17,282.02,282.12,19595.0,258.3512,258.4244,258.287,258.3786,19595.0
2020-08-26 10:55:00,282.1,282.13,281.84,281.9,18479.0,258.3603,258.3878,258.1222,258.1771,18479.0
2020-08-26 11:00:00,281.9,281.98,281.83,281.95,17054.0,258.1771,258.2504,258.113,258.2229,17054.0
2020-08-26 11:05:00,281.99,281.99,281.8,281.83,10014.0,258.2596,258.2596,258.0856,258.113,10014.0
2020-08-26 11:10:00,281.89,282.12,281.89,282.03,11440.0,258.168,258.3786,258.168,258.2962,11440.0
2020-08-26 11:15:00,281.98,282.04,281.57,281.62,34932.0,258.2504,258.3054,257.8749,257.9207,34932.0
2020-08-26 11:20:00,281.65,281.84,281.65,281.83,18907.0,257.9482,258.1222,257.9482,258.113,18907.0
2020-08-26 11:25:00,281.81,282.13,281.8,282.12,15581.0,258.0947,258.3878,258.0856,258.3786,15581.0
2020-08-26 11:30:00,282.12,282.13,281.91,282.02,40187.0,258.3786,258.3878,258.1863,258.287,40187.0
2020-08-26 11:35:00,282.02,282.03,281.88,281.92,10441.0,258.287,258.2962,258.1588,258.1955,10441.0
2020-08-26 11:40:00,281.91,282.28,281.91,282.28,19607.0,258.1863,258.5252,258.1863,258.5252,19607.0
2020-08-26 11:45:00,282.28,282.41,282.28,282.36,23672.0,258.5252,258.6442,258.5252,258.5984,23672.0
2020-08-26 11:50:00,282.39,282.47,282.38,282.39,21908.0,258.6259,258.6992,258.6168,258.6259,21908.0
2020-08-26 11:55:00,282.38,282.41,282.35,282.37,8086.0,258.6168,258.6442,258.5893,258.6076,8086.0
2020-08-26 12:00:00,282.38,282.51,282.2,282.38,31640.0,258.6168,258.7358,258.4519,258.6168,31640.0
2020-08-26 12:05:00,282.37,282.61,282.34,282.58,40853.0,258.6076,258.8274,258.5801,258.7999,40853.0
2020-08-26 12:10:00,282.59,282.65,282.54,282.58,26086.0,258.8091,258.864,258.7633,258.7999,26086.0
2020-08-26 12:15:00,282.58,282.71,282.5,282.71,13230.0,258.7999,258.919,258.7267,258.919,13230.0
2020-08-26 12:20:00,282.69,282.78,282.66,282.78,21478.0,258.9007,258.9831,258.8732,258.9831,21478.0
2020-08-26 12:25:00,282.76,282.82,282.7,282.71,20460.0,258.9648,259.0197,258.9098,258.919,20460.0
2020-08-26 12:30:00,282.69,282.69,282.59,282.6,15702.0,258.9007,258.9007,258.8091,258.8182,15702.0
2020-08-26 12:35:00,282.58,282.61,282.5,282.56,10841.0,258.7999,258.8274,258.7267,258.7816,10841.0
2020-08-26 12:40:00,282.55,282.72,282.54,282.6,23715.0,258.7724,258.9281,258.7633,258.8182,23715.0
2020-08-26 12:45:00,282.57,282.79,282.57,282.78,17282.0,258.7908,258.9922,258.7908,258.9831,17282.0
2020-08-26 12:50:00,282.8,282.91,282.8,282.89,11550.0,259.0014,259.1022,259.0014,259.0838,11550.0
2020-08-26 12:55:00,282.92,282.92,282.8,282.85,5978.0,259.1113,259.1113,259.0014,259.0472,5978.0
2020-08-26 13:00:00,282.84,282.96,282.83,282.86,16806.0,259.038,259.1479,259.0289,259.0564,16806.0
2020-08-26 13:05:00,282.86,282.94,282.77,282.77,6930.0,259.0564,259.1296,258.9739,258.9739,6930.0
2020-08-26 13:10:00,282.8,282.87,282.66,282.66,6282.0,259.0014,259.0655,258.8732,258.8732,6282.0
2020-08-26 13:15:00,282.69,282.8,282.69,282.78,7459.0,258.9007,259.0014,258.9007,258.9831,7459.0
2020-08-26 13:20:00,282.79,282.79,282.66,282.7,9187.0,258.9922,258.9922,258.8732,258.9098,9187.0
2020-08-26 13:25:00,282.64,282.7,282.55,282.66,8429.0,258.8549,258.9098,258.7724,258.8732,8429.0
2020-08-26 13:30:00,282.61,282.68,282.58,282.66,8001.0,258.8274,258.8915,258.7999,258.8732,8001.0
2020-08-26 13:35:00,282.65,282.85,282.65,282.81,8716.0,258.864,259.0472,258.864,259.0106,8716.0
2020-08-26 13:40:00,282.8,282.8,282.66,282.67,12137.0,259.0014,259.0014,258.8732,258.8823,12137.0
2020-08-26 13:45:00,282.67,282.77,282.67,282.77,6370.0,258.8823,258.9739,258.8823,258.9739,6370.0
2020-08-26 13:50:00,282.82,282.84,282.68,282.71,11824.0,259.0197,259.038,258.8915,258.919,11824.0
2020-08-26 13:55:00,282.69,282.81,282.69,282.78,6188.0,258.9007,259.0106,258.9007,258.9831,6188.0
2020-08-26 14:00:00,282.79,283.14,282.74,283.13,30020.0,258.9922,259.3128,258.9465,259.3036,30020.0
2020-08-26 14:05:00,283.11,283.15,283.02,283.11,11930.0,259.2853,259.322,259.2029,259.2853,11930.0
2020-08-26 14:10:00,283.12,283.15,283.05,283.13,15267.0,259.2945,259.322,259.2304,259.3036,15267.0
2020-08-26 14:15:00,283.15,283.27,283.08,283.26,11826.0,259.322,259.4319,259.2578,259.4227,11826.0
2020-08-26 14:20:00,283.29,283.46,283.27,283.41,23979.0,259.4502,259.6059,259.4319,259.5601,23979.0
2020-08-26 14:25:00,283.42,283.51,283.4,283.44,7882.0,259.5692,259.6517,259.5509,259.5875,7882.0
2020-08-26 14:30:00,283.49,283.54,283.21,283.25,32568.0,259.6333,259.6791,259.3769,259.4135,32568.0
2020-08-26 14:35:00,283.27,283.3,282.98,283.11,38625.0,259.4319,259.4593,259.1663,259.2853,38625.0
2020-08-26 14:40:00,283.1,283.25,282.85,282.86,16531.0,259.2762,259.4135,259.0472,259.0564,16531.0
2020-08-26 14:45:00,282.87,283.07,282.83,283.02,10127.0,259.0655,259.2487,259.0289,259.2029,10127.0
2020-08-26 14:50:00,283.02,283.18,282.99,283.1,11211.0,259.2029,259.3494,259.1754,259.2762,11211.0
2020-08-26 14:55:00,283.05,283.05,282.81,282.88,33361.0,259.2304,259.2304,259.0106,259.0747,33361.0
2020-08-26 15:00:00,282.83,282.98,282.68,282.88,31417.0,259.0289,259.1663,258.8915,259.0747,31417.0
2020-08-26 15:05:00,282.88,283.25,282.88,283.19,12700.0,259.0747,259.4135,259.0747,259.3586,12700.0
2020-08-26 15:10:00,283.21,283.41,283.19,283.41,8464.0,259.3769,259.5601,259.3586,259.5601,8464.0
2020-08-26 15:15:00,283.4,283.4,283.2,283.33,14097.0,259.5509,259.5509,259.3677,259.4868,14097.0
2020-08-26 15:20:00,283.29,283.59,283.27,283.5,16776.0,259.4502,259.7249,259.4319,259.6425,16776.0
2020-08-26 15:25:00,283.53,283.61,283.5,283.57,20024.0,259.67,259.7432,259.6425,259.7066,20024.0
2020-08-26 15:30:00,283.58,283.58,283.15,283.17,26869.0,259.7158,259.7158,259.322,259.3403,26869.0
2020-08-26 15:35:00,283.16,283.33,283.09,283.16,23145.0,259.3311,259.4868,259.267,259.3311,23145.0
2020-08-26 15:40:00,283.16,283.25,283.0,283.02,34302.0,259.3311,259.4135,259.1846,259.2029,34302.0
2020-08-26 15:45:00,283.02,283.29,283.02,283.22,21888.0,259.2029,259.4502,259.2029,259.3861,21888.0
2020-08-26 15:50:00,283.23,283.37,283.04,283.24,47971.0,259.3952,259.5234,259.2212,259.4044,47971.0
2020-08-26 15:55:00,283.26,283.4,283.17,283.34,304839.0,259.4227,259.5509,259.3403,259.496,304839.0
2020-08-27 09:30:00,284.44,284.85,284.16,284.52,133387.0,260.5034,260.8789,260.247,260.5767,133387.0
2020-08-27 09:35:00,284.5,284.79,284.32,284.42,42761.0,260.5583,260.8239,260.3935,260.4851,42761.0
2020-08-27 09:40:00,284.46,285.13,284.45,285.03,112399.0,260.5217,261.1353,260.5126,261.0437,112399.0
2020-08-27 09:45:00,284.99,285.34,284.84,285.25,106318.0,261.0071,261.3277,260.8697,261.2452,106318.0
2020-08-27 09:50:00,285.23,285.99,285.23,285.78,81093.0,261.2269,261.923,261.2269,261.7306,81093.0
2020-08-27 09:55:00,285.75,286.14,285.75,286.02,42242.0,261.7032,262.0603,261.7032,261.9504,42242.0
2020-08-27 10:00:00,286.0,286.09,285.63,285.68,58160.0,261.9321,262.0145,261.5933,261.639,58160.0
2020-08-27 10:05:00,285.73,285.81,284.8,284.9,59528.0,261.6848,261.7581,260.8331,260.9247,59528.0
2020-08-27 10:10:00,284.9,285.03,284.54,284.74,56874.0,260.9247,261.0437,260.595,260.7781,56874.0
2020-08-27 10:15:00,284.66,285.37,284.66,285.35,25231.0,260.7049,261.3551,260.7049,261.3368,25231.0
2020-08-27 10:20:00,285.34,285.59,285.3,285.5,21460.0,261.3277,261.5566,261.291,261.4742,21460.0
2020-08-27 10:25:00,285.49,285.89,285.44,285.85,30045.0,261.465,261.8314,261.4192,261.7947,30045.0
2020-08-27 10:30:00,285.85,286.34,285.71,286.31,54218.0,261.7947,262.2435,261.6665,262.216,54218.0
2020-08-27 10:35:00,286.28,286.28,285.8,285.94,26478.0,262.1886,262.1886,261.7489,261.8772,26478.0
2020-08-27 10:40:00,285.91,286.03,285.69,285.78,30438.0,261.8497,261.9596,261.6482,261.7306,30438.0
2020-08-27 10:45:00,285.72,285.85,285.57,285.8,26497.0,261.6757,261.7947,261.5383,261.7489,26497.0
2020-08-27 10:50:00,285.74,286.32,285.64,286.25,32508.0,261.694,262.2252,261.6024,262.1611,32508.0
2020-08-27 10:55:00,286.27,286.31,286.03,286.22,22394.0,262.1794,262.216,261.9596,262.1336,22394.0
2020-08-27 11:00:00,286.21,286.45,286.18,286.23,24074.0,262.1244,262.3442,262.097,262.1428,24074.0
2020-08-27 11:05:00,286.21,286.21,285.86,285.88,61018.0,262.1244,262.1244,261.8039,261.8222,61018.0
2020-08-27 11:10:00,285.83,285.92,285.64,285.67,16066.0,261.7764,261.8588,261.6024,261.6299,16066.0
2020-08-27 11:15:00,285.64,285.7,285.29,285.4,52195.0,261.6024,261.6574,261.2819,261.3826,52195.0
2020-08-27 11:20:00,285.4,285.65,285.34,285.53,67786.0,261.3826,261.6116,261.3277,261.5017,67786.0
2020-08-27 11:25:00,285.51,285.56,285.28,285.5,11027.0,261.4834,261.5291,261.2727,261.4742,11027.0
2020-08-27 11:30:00,285.54,285.54,285.2,285.54,37397.0,261.5108,261.5108,261.1994,261.5108,37397.0
2020-08-27 11:35:00,285.52,285.83,285.5,285.81,21106.0,261.4925,261.7764,261.4742,261.7581,21106.0
2020-08-27 11:40:00,285.85,286.17,285.79,286.17,18510.0,261.7947,262.0878,261.7398,262.0878,18510.0
2020-08-27 11:45:00,286.15,286.2,285.92,285.92,29246.0,262.0695,262.1153,261.8588,261.8588,29246.0
2020-08-27 11:50:00,285.98,286.02,285.9,286.01,7342.0,261.9138,261.9504,261.8405,261.9413,7342.0
2020-08-27 11:55:00,285.99,286.08,285.96,286.0,19375.0,261.923,262.0054,261.8955,261.9321,19375.0
2020-08-27 12:00:00,285.99,286.01,285.66,285.84,42367.0,261.923,261.9413,261.6207,261.7856,42367.0
2020-08-27 12:05:00,285.82,285.96,285.74,285.79,19991.0,261.7673,261.8955,261.694,261.7398,19991.0
2020-08-27 12:10:00,285.78,285.79,285.58,285.59,7637.0,261.7306,261.7398,261.5475,261.5566,7637.0
2020-08-27 12:15:00,285.6,285.63,285.34,285.35,16334.0,261.5658,261.5933,261.3277,261.3368,16334.0
2020-08-27 12:20:00,285.25,285.26,284.97,285.25,24906.0,261.2452,261.2544,260.9888,261.2452,24906.0
2020-08-27 12:25:00,285.19,285.23,284.9,284.91,27570.0,261.1903,261.2269,260.9247,260.9338,27570.0
2020-08-27 12:30:00,284.89,285.19,284.75,284.83,13665.0,260.9155,261.1903,260.7873,260.8606,13665.0
2020-08-27 12:35:00,284.84,284.85,284.33,284.57,35605.0,260.8697,260.8789,260.4027,260.6225,35605.0
2020-08-27 12:40:00,284.56,284.66,284.4,284.51,41848.0,260.6133,260.7049,260.4668,260.5675,41848.0
2020-08-27 12:45:00,284.45,284.7,284.23,284.35,42118.0,260.5126,260.7415,260.3111,260.421,42118.0
2020-08-27 12:50:00,284.37,284.42,283.68,283.98,38892.0,260.4393,260.4851,259.8074,260.0821,38892.0
2020-08-27 12:55:00,283.99,284.32,283.94,284.05,32199.0,260.0913,260.3935,260.0455,260.1462,32199.0
2020-08-27 13:00:00,283.94,284.13,283.85,284.09,23524.0,260.0455,260.2195,259.963,260.1828,23524.0
2020-08-27 13:05:00,284.0,284.54,283.82,284.51,23726.0,260.1004,260.595,259.9356,260.5675,23726.0
2020-08-27 13:10:00,284.52,285.0,284.48,284.96,25315.0,260.5767,261.0163,260.54,260.9796,25315.0
2020-08-27 13:15:00,284.98,285.1,284.71,285.01,29472.0,260.998,261.1079,260.7507,261.0254,29472.0
2020-08-27 13:20:00,284.98,285.4,284.88,285.2,17859.0,260.998,261.3826,260.9064,261.1994,17859.0
2020-08-27 13:25:00,285.21,285.42,285.2,285.35,28706.0,261.2086,261.4009,261.1994,261.3368,28706.0
2020-08-27 13:30:00,285.39,285.54,285.31,285.37,14290.0,261.3735,261.5108,261.3002,261.3551,14290.0
2020-08-27 13:35:00,285.42,285.47,285.3,285.38,15185.0,261.4009,261.4467,261.291,261.3643,15185.0
2020-08-27 13:40:00,285.37,285.5,285.22,285.27,19803.0,261.3551,261.4742,261.2178,261.2635,19803.0
2020-08-27 13:45:00,285.31,285.32,285.09,285.21,11003.0,261.3002,261.3093,261.0987,261.2086,11003.0
2020-08-27 13:50:00,285.19,285.19,284.8,284.9,28086.0,261.1903,261.1903,260.8331,260.9247,28086.0
2020-08-27 13:55:00,284.89,285.5,284.89,285.5,50567.0,260.9155,261.4742,260.9155,261.4742,50567.0
2020-08-27 14:00:00,285.48,285.96,285.42,285.91,52318.0,261.4559,261.8955,261.4009,261.8497,52318.0
2020-08-27 14:05:00,285.94,285.96,285.71,285.74,21961.0,261.8772,261.8955,261.6665,261.694,21961.0
2020-08-27 14:10:00,285.77,285.98,285.71,285.87,23508.0,261.7215,261.9138,261.6665,261.8131,23508.0
2020-08-27 14:15:00,285.81,285.99,285.7,285.75,19214.0,261.7581,261.923,261.6574,261.7032,19214.0
2020-08-27 14:20:00,285.78,285.8,285.59,285.68,13746.0,261.7306,261.7489,261.5566,261.639,13746.0
2020-08-27 14:25:00,285.75,286.0,285.69,286.0,16597.0,261.7032,261.9321,261.6482,261.9321,16597.0
2020-08-27 14:30:00,286.0,286.02,285.8,285.83,20869.0,261.9321,261.9504,261.7489,261.7764,20869.0
2020-08-27 14:35:00,285.88,286.05,285.88,285.96,16765.0,261.8222,261.9779,261.8222,261.8955,16765.0
2020-08-27 14:40:00,286.0,286.18,286.0,286.07,16862.0,261.9321,262.097,261.9321,261.9962,16862.0
2020-08-27 14:45:00,286.07,286.17,285.95,285.97,10662.0,261.9962,262.0878,261.8863,261.9046,10662.0
2020-08-27 14:50:00,285.96,286.04,285.79,285.82,10192.0,261.8955,261.9688,261.7398,261.7673,10192.0
2020-08-27 14:55:00,285.82,286.0,285.81,285.94,17956.0,261.7673,261.9321,261.7581,261.8772,17956.0
2020-08-27 15:00:00,285.98,286.14,285.98,286.03,25674.0,261.9138,262.0603,261.9138,261.9596,25674.0
2020-08-27 15:05:00,286.0,286.18,285.75,286.08,26486.0,261.9321,262.097,261.7032,262.0054,26486.0
2020-08-27 15:10:00,286.15,286.23,285.94,286.03,39451.0,262.0695,262.1428,261.8772,261.9596,39451.0
2020-08-27 15:15:00,286.01,286.29,285.94,286.27,30715.0,261.9413,262.1977,261.8772,262.1794,30715.0
2020-08-27 15:20:00,286.26,286.44,286.19,286.21,34677.0,262.1702,262.3351,262.1061,262.1244,34677.0
2020-08-27 15:25:00,286.23,286.24,286.05,286.12,25236.0,262.1428,262.1519,261.9779,262.042,25236.0
2020-08-27 15:30:00,286.17,286.18,285.97,286.04,18720.0,262.0878,262.097,261.9046,261.9688,18720.0
2020-08-27 15:35:00,286.07,286.07,285.82,285.82,15035.0,261.9962,261.9962,261.7673,261.7673,15035.0
2020-08-27 15:40:00,285.83,286.01,285.65,285.67,33906.0,261.7764,261.9413,261.6116,261.6299,33906.0
2020-08-27 15:45:00,285.71,285.91,285.54,285.61,49508.0,261.6665,261.8497,261.5108,261.5749,49508.0
2020-08-27 15:50:00,285.53,285.55,285.33,285.37,64929.0,261.5017,261.52,261.3185,261.3551,64929.0
2020-08-27 15:55:00,285.37,285.47,285.0,285.04,106703.0,261.3551,261.4467,261.0163,261.0529,106703.0
2020-08-28 09:30:00,286.23,286.25,285.1,285.52,114993.0,262.1428,262.1611,261.1079,261.4925,114993.0
2020-08-28 09:35:00,285.46,285.76,285.36,285.53,69319.0,261.4376,261.7123,261.346,261.5017,69319.0
2020-08-28 09:40:00,285.54,285.79,285.43,285.74,37865.0,261.5108,261.7398,261.4101,261.694,37865.0
2020-08-28 09:45:00,285.71,285.94,285.51,285.87,40302.0,261.6665,261.8772,261.4834,261.8131,40302.0
2020-08-28 09:50:00,285.87,286.09,285.74,285.99,23219.0,261.8131,262.0145,261.694,261.923,23219.0
2020-08-28 09:55:00,285.97,286.01,285.73,285.97,20971.0,261.9046,261.9413,261.6848,261.9046,20971.0
2020-08-28 10:00:00,285.98,286.03,285.6,285.74,25080.0,261.9138,261.9596,261.5658,261.694,25080.0
2020-08-28 10:05:00,285.68,285.75,285.39,285.63,25117.0,261.639,261.7032,261.3735,261.5933,25117.0
2020-08-28 10:10:00,285.57,285.75,285.43,285.49,30832.0,261.5383,261.7032,261.4101,261.465,30832.0
2020-08-28 10:15:00,285.5,285.62,285.26,285.62,23550.0,261.4742,261.5841,261.2544,261.5841,23550.0
2020-08-28 10:20:00,285.51,285.7,285.45,285.6,20604.0,261.4834,261.6574,261.4284,261.5658,20604.0
2020-08-28 10:25:00,285.59,285.68,285.46,285.46,18066.0,261.5566,261.639,261.4376,261.4376,18066.0
2020-08-28 10:30:00,285.45,285.72,285.2,285.23,23407.0,261.4284,261.6757,261.1994,261.2269,23407.0
2020-08-28 10:35:00,285.22,285.37,285.0,285.37,52778.0,261.2178,261.3551,261.0163,261.3551,52778.0
2020-08-28 10:40:00,285.39,285.56,285.32,285.53,36503.0,261.3735,261.5291,261.3093,261.5017,36503.0
2020-08-28 10:45:00,285.53,285.58,285.29,285.56,24100.0,261.5017,261.5475,261.2819,261.5291,24100.0
2020-08-28 10:50:00,285.58,285.61,285.24,285.48,21742.0,261.5475,261.5749,261.2361,261.4559,21742.0
2020-08-28 10:55:00,285.5,285.51,285.1,285.32,19145.0,261.4742,261.4834,261.1079,261.3093,19145.0
2020-08-28 11:00:00,285.31,285.42,285.18,285.42,34729.0,261.3002,261.4009,261.1811,261.4009,34729.0
2020-08-28 11:05:00,285.44,285.72,285.43,285.6,21630.0,261.4192,261.6757,261.4101,261.5658,21630.0
2020-08-28 11:10:00,285.63,285.77,285.52,285.72,23675.0,261.5933,261.7215,261.4925,261.6757,23675.0
2020-08-28 11:15:00,285.68,285.82,285.64,285.77,18032.0,261.639,261.7673,261.6024,261.7215,18032.0
2020-08-28 11:20:00,285.78,285.96,285.78,285.87,22539.0,261.7306,261.8955,261.7306,261.8131,22539.0
2020-08-28 11:25:00,285.87,285.96,285.84,285.95,16103.0,261.8131,261.8955,261.7856,261.8863,16103.0
2020-08-28 11:30:00,285.91,285.91,285.75,285.83,10494.0,261.8497,261.8497,261.7032,261.7764,10494.0
2020-08-28 11:35:00,285.85,286.03,285.85,285.98,37512.0,261.7947,261.9596,261.7947,261.9138,37512.0
2020-08-28 11:40:00,285.91,286.08,285.9,286.08,17642.0,261.8497,262.0054,261.8405,262.0054,17642.0
2020-08-28 11:45:00,286.07,286.09,285.94,285.98,15417.0,261.9962,262.0145,261.8772,261.9138,15417.0
2020-08-28 11:50:00,286.02,286.06,285.97,286.04,11713.0,261.9504,261.9871,261.9046,261.9688,11713.0
2020-08-28 11:55:00,286.02,286.13,285.99,285.99,12632.0,261.9504,262.0512,261.923,261.923,12632.0
2020-08-28 12:00:00,285.97,286.04,285.87,286.04,12063.0,261.9046,261.9688,261.8131,261.9688,12063.0
2020-08-28 12:05:00,286.0,286.2,286.0,286.16,10647.0,261.9321,262.1153,261.9321,262.0787,10647.0
2020-08-28 12:10:00,286.16,286.22,286.13,286.2,11259.0,262.0787,262.1336,262.0512,262.1153,11259.0
2020-08-28 12:15:00,286.21,286.31,286.21,286.26,14707.0,262.1244,262.216,262.1244,262.1702,14707.0
2020-08-28 12:20:00,286.27,286.33,286.13,286.15,10560.0,262.1794,262.2343,262.0512,262.0695,10560.0
2020-08-28 12:25:00,286.14,286.16,286.1,286.15,8317.0,262.0603,262.0787,262.0237,262.0695,8317.0
2020-08-28 12:30:00,286.16,286.22,286.07,286.09,8721.0,262.0787,262.1336,261.9962,262.0145,8721.0
2020-08-28 12:35:00,286.11,286.13,285.99,286.1,10930.0,262.0329,262.0512,261.923,262.0237,10930.0
2020-08-28 12:40:00,286.11,286.34,286.11,286.28,11884.0,262.0329,262.2435,262.0329,262.1886,11884.0
2020-08-28 12:45:00,286.28,286.5,286.28,286.43,16762.0,262.1886,262.39,262.1886,262.3259,16762.0
2020-08-28 12:50:00,286.44,286.48,286.36,286.42,16613.0,262.3351,262.3717,262.2618,262.3168,16613.0
2020-08-28 12:55:00,286.41,286.48,286.41,286.43,10552.0,262.3076,262.3717,262.3076,262.3259,10552.0
2020-08-28 13:00:00,286.43,286.45,286.32,286.32,12762.0,262.3259,262.3442,262.2252,262.2252,12762.0
2020-08-28 13:05:00,286.35,286.37,286.25,286.28,21074.0,262.2527,262.271,262.1611,262.1886,21074.0
2020-08-28 13:10:00,286.29,286.29,286.07,286.07,26357.0,262.1977,262.1977,261.9962,261.9962,26357.0
2020-08-28 13:15:00,286.04,286.29,286.04,286.21,11141.0,261.9688,262.1977,261.9688,262.1244,11141.0
2020-08-28 13:20:00,286.17,286.28,286.1,286.17,19037.0,262.0878,262.1886,262.0237,262.0878,19037.0
2020-08-28 13:25:00,286.15,286.15,285.82,285.83,19745.0,262.0695,262.0695,261.7673,261.7764,19745.0
2020-08-28 13:30:00,285.81,285.94,285.73,285.84,14345.0,261.7581,261.8772,261.6848,261.7856,14345.0
2020-08-28 13:35:00,285.82,285.93,285.78,285.85,12934.0,261.7673,261.868,261.7306,261.7947,12934.0
2020-08-28 13:40:00,285.86,285.93,285.8,285.86,10353.0,261.8039,261.868,261.7489,261.8039,10353.0
2020-08-28 13:45:00,285.88,285.97,285.78,285.78,26747.0,261.8222,261.9046,261.7306,261.7306,26747.0
2020-08-28 13:50:00,285.78,286.06,285.78,286.03,19110.0,261.7306,261.9871,261.7306,261.9596,19110.0
2020-08-28 13:55:00,286.03,286.07,285.91,285.95,13387.0,261.9596,261.9962,261.8497,261.8863,13387.0
2020-08-28 14:00:00,285.92,286.11,285.88,285.99,35702.0,261.8588,262.0329,261.8222,261.923,35702.0
2020-08-28 14:05:00,285.93,286.05,285.77,285.99,17310.0,261.868,261.9779,261.7215,261.923,17310.0
2020-08-28 14:10:00,285.99,286.09,285.96,286.07,12375.0,261.923,262.0145,261.8955,261.9962,12375.0
2020-08-28 14:15:00,286.07,286.2,286.02,286.2,16903.0,261.9962,262.1153,261.9504,262.1153,16903.0
2020-08-28 14:20:00,286.22,286.26,286.19,286.24,10509.0,262.1336,262.1702,262.1061,262.1519,10509.0
2020-08-28 14:25:00,286.23,286.29,286.22,286.28,12459.0,262.1428,262.1977,262.1336,262.1886,12459.0
2020-08-28 14:30:00,286.28,286.3,286.18,286.21,20666.0,262.1886,262.2069,262.097,262.1244,20666.0
2020-08-28 14:35:00,286.23,286.34,286.22,286.3,20660.0,262.1428,262.2435,262.1336,262.2069,20660.0
2020-08-28 14:40:00,286.28,286.34,286.26,286.31,12104.0,262.1886,262.2435,262.1702,262.216,12104.0
2020-08-28 14:45:00,286.31,286.66,286.31,286.61,52551.0,262.216,262.5366,262.216,262.4908,52551.0
2020-08-28 14:50:00,286.61,286.67,286.51,286.52,45838.0,262.4908,262.5457,262.3992,262.4084,45838.0
2020-08-28 14:55:00,286.55,286.66,286.5,286.66,36723.0,262.4358,262.5366,262.39,262.5366,36723.0
2020-08-28 15:00:00,286.66,286.73,286.6,286.7,26701.0,262.5366,262.6007,262.4816,262.5732,26701.0
2020-08-28 15:05:00,286.71,287.07,286.7,287.04,51281.0,262.5824,262.9121,262.5732,262.8846,51281.0
2020-08-28 15:10:00,287.04,287.34,287.04,287.29,43811.0,262.8846,263.1594,262.8846,263.1136,43811.0
2020-08-28 15:15:00,287.28,287.34,287.17,287.26,57973.0,263.1044,263.1594,263.0037,263.0861,57973.0
2020-08-28 15:20:00,287.27,287.44,287.22,287.29,33207.0,263.0952,263.2509,263.0494,263.1136,33207.0
2020-08-28 15:25:00,287.28,287.42,287.27,287.28,38024.0,263.1044,263.2326,263.0952,263.1044,38024.0
2020-08-28 15:30:00,287.26,287.41,287.26,287.4,27054.0,263.0861,263.2235,263.0861,263.2143,27054.0
2020-08-28 15:35:00,287.42,287.43,287.26,287.34,36392.0,263.2326,263.2418,263.0861,263.1594,36392.0
2020-08-28 15:40:00,287.34,287.45,287.31,287.4,27876.0,263.1594,263.2601,263.1319,263.2143,27876.0
2020-08-28 15:45:00,287.41,287.42,287.18,287.2,56597.0,263.2235,263.2326,263.0128,263.0311,56597.0
2020-08-28 15:50:00,287.2,287.36,286.91,286.94,78744.0,263.0311,263.1777,262.7655,262.793,78744.0
2020-08-28 15:55:00,286.95,287.17,286.67,286.73,204332.0,262.8022,263.0037,262.5457,262.6007,204332.0
2020-08-31 09:30:00,286.26,286.34,285.41,285.44,136085.0,262.1702,262.2435,261.3918,261.4192,136085.0
2020-08-31 09:35:00,285.52,285.71,285.27,285.71,80878.0,261.4925,261.6665,261.2635,261.6665,80878.0
2020-08-31 09:40:00,285.73,285.91,285.43,285.43,39563.0,261.6848,261.8497,261.4101,261.4101,39563.0
2020-08-31 09:45:00,285.52,285.73,285.46,285.62,82258.0,261.4925,261.6848,261.4376,261.5841,82258.0
2020-08-31 09:50:00,285.58,285.59,285.16,285.22,111891.0,261.5475,261.5566,261.1628,261.2178,111891.0
2020-08-31 09:55:00,285.28,285.4,285.15,285.26,56407.0,261.2727,261.3826,261.1536,261.2544,56407.0
2020-08-31 10:00:00,285.24,285.29,285.06,285.28,47450.0,261.2361,261.2819,261.0712,261.2727,47450.0
2020-08-31 10:05:00,285.28,285.32,284.99,285.19,46750.0,261.2727,261.3093,261.0071,261.1903,46750.0
2020-08-31 10:10:00,285.21,285.33,284.9,285.06,35667.0,261.2086,261.3185,260.9247,261.0712,35667.0
2020-08-31 10:15:00,285.09,285.12,284.79,285.08,23937.0,261.0987,261.1262,260.8239,261.0895,23937.0
2020-08-31 10:20:00,285.05,285.18,285.0,285.03,28984.0,261.0621,261.1811,261.0163,261.0437,28984.0
2020-08-31 10:25:00,285.01,285.04,284.84,284.91,72460.0,261.0254,261.0529,260.8697,260.9338,72460.0
2020-08-31 10:30:00,284.93,285.38,284.9,285.32,33110.0,260.9522,261.3643,260.9247,261.3093,33110.0
2020-08-31 10:35:00,285.32,285.34,285.09,285.15,65462.0,261.3093,261.3277,261.0987,261.1536,65462.0
2020-08-31 10:40:00,285.09,285.16,284.99,284.99,9856.0,261.0987,261.1628,261.0071,261.0071,9856.0
2020-08-31 10:45:00,284.98,285.1,284.9,285.09,22927.0,260.998,261.1079,260.9247,261.0987,22927.0
2020-08-31 10:50:00,285.08,285.1,284.96,284.98,7634.0,261.0895,261.1079,260.9796,260.998,7634.0
2020-08-31 10:55:00,284.98,285.21,284.89,285.21,16509.0,260.998,261.2086,260.9155,261.2086,16509.0
2020-08-31 11:00:00,285.17,285.34,285.14,285.31,19230.0,261.172,261.3277,261.1445,261.3002,19230.0
2020-08-31 11:05:00,285.31,285.4,285.11,285.12,25771.0,261.3002,261.3826,261.117,261.1262,25771.0
2020-08-31 11:10:00,285.11,285.15,284.8,284.93,18170.0,261.117,261.1536,260.8331,260.9522,18170.0
2020-08-31 11:15:00,284.86,285.01,284.75,284.76,21223.0,260.8881,261.0254,260.7873,260.7965,21223.0
2020-08-31 11:20:00,284.75,284.75,284.17,284.21,84668.0,260.7873,260.7873,260.2561,260.2928,84668.0
2020-08-31 11:25:00,284.24,284.28,283.89,284.09,68903.0,260.3202,260.3569,259.9997,260.1828,68903.0
2020-08-31 11:30:00,284.05,284.19,283.97,284.12,45131.0,260.1462,260.2744,260.0729,260.2103,45131.0
2020-08-31 11:35:00,284.13,284.4,284.11,284.36,28257.0,260.2195,260.4668,260.2012,260.4301,28257.0
2020-08-31 11:40:00,284.37,284.69,284.36,284.59,21894.0,260.4393,260.7324,260.4301,260.6408,21894.0
2020-08-31 11:45:00,284.6,284.72,284.6,284.65,15968.0,260.6499,260.7598,260.6499,260.6957,15968.0
2020-08-31 11:50:00,284.64,284.77,284.6,284.71,15163.0,260.6866,260.8056,260.6499,260.7507,15163.0
2020-08-31 11:55:00,284.67,284.74,284.6,284.61,7957.0,260.714,260.7781,260.6499,260.6591,7957.0
2020-08-31 12:00:00,284.61,284.77,284.52,284.74,22399.0,260.6591,260.8056,260.5767,260.7781,22399.0
2020-08-31 12:05:00,284.74,284.78,284.67,284.71,37346.0,260.7781,260.8148,260.714,260.7507,37346.0
2020-08-31 12:10:00,284.74,284.81,284.62,284.66,11379.0,260.7781,260.8423,260.6682,260.7049,11379.0
2020-08-31 12:15:00,284.61,284.92,284.57,284.85,13096.0,260.6591,260.943,260.6225,260.8789,13096.0
2020-08-31 12:20:00,284.84,284.9,284.69,284.74,13401.0,260.8697,260.9247,260.7324,260.7781,13401.0
2020-08-31 12:25:00,284.73,284.73,284.53,284.64,9949.0,260.769,260.769,260.5858,260.6866,9949.0
2020-08-31 12:30:00,284.65,284.71,284.5,284.71,16149.0,260.6957,260.7507,260.5583,260.7507,16149.0
2020-08-31 12:35:00,284.66,284.67,284.56,284.58,22808.0,260.7049,260.714,260.6133,260.6316,22808.0
2020-08-31 12:40:00,284.58,284.68,284.37,284.41,22545.0,260.6316,260.7232,260.4393,260.4759,22545.0
2020-08-31 12:45:00,284.44,284.59,284.42,284.54,7952.0,260.5034,260.6408,260.4851,260.595,7952.0
2020-08-31 12:50:00,284.51,284.81,284.5,284.8,16561.0,260.5675,260.8423,260.5583,260.8331,16561.0
2020-08-31 12:55:00,284.76,284.76,284.68,284.74,10960.0,260.7965,260.7965,260.7232,260.7781,10960.0
2020-08-31 13:00:00,284.75,284.75,284.58,284.62,9889.0,260.7873,260.7873,260.6316,260.6682,9889.0
2020-08-31 13:05:00,284.62,284.68,284.55,284.67,20540.0,260.6682,260.7232,260.6041,260.714,20540.0
2020-08-31 13:10:00,284.65,284.73,284.57,284.73,17215.0,260.6957,260.769,260.6225,260.769,17215.0
2020-08-31 13:15:00,284.74,284.8,284.69,284.76,26843.0,260.7781,260.8331,260.7324,260.7965,26843.0
2020-08-31 13:20:00,284.71,284.74,284.7,284.73,5685.0,260.7507,260.7781,260.7415,260.769,5685.0
2020-08-31 13:25:00,284.75,284.75,284.64,284.75,7310.0,260.7873,260.7873,260.6866,260.7873,7310.0
2020-08-31 13:30:00,284.75,284.86,284.7,284.84,18092.0,260.7873,260.8881,260.7415,260.8697,18092.0
2020-08-31 13:35:00,284.83,284.85,284.71,284.82,17837.0,260.8606,260.8789,260.7507,260.8514,17837.0
2020-08-31 13:40:00,284.8,284.96,284.8,284.87,13638.0,260.8331,260.9796,260.8331,260.8972,13638.0
2020-08-31 13:45:00,284.85,284.94,284.81,284.9,11005.0,260.8789,260.9613,260.8423,260.9247,11005.0
2020-08-31 13:50:00,284.88,284.96,284.77,284.77,15179.0,260.9064,260.9796,260.8056,260.8056,15179.0
2020-08-31 13:55:00,284.74,284.77,284.68,284.74,11721.0,260.7781,260.8056,260.7232,260.7781,11721.0
2020-08-31 14:00:00,284.74,284.74,284.57,284.71,17549.0,260.7781,260.7781,260.6225,260.7507,17549.0
2020-08-31 14:05:00,284.68,284.73,284.59,284.71,8088.0,260.7232,260.769,260.6408,260.7507,8088.0
2020-08-31 14:10:00,284.71,284.82,284.71,284.74,11319.0,260.7507,260.8514,260.7507,260.7781,11319.0
2020-08-31 14:15:00,284.74,284.79,284.58,284.59,17917.0,260.7781,260.8239,260.6316,260.6408,17917.0
2020-08-31 14:20:00,284.62,284.62,284.54,284.62,11290.0,260.6682,260.6682,260.595,260.6682,11290.0
2020-08-31 14:25:00,284.62,284.63,284.41,284.43,16619.0,260.6682,260.6774,260.4759,260.4942,16619.0
2020-08-31 14:30:00,284.45,284.55,284.43,284.5,16290.0,260.5126,260.6041,260.4942,260.5583,16290.0
2020-08-31 14:35:00,284.49,284.64,284.49,284.6,29391.0,260.5492,260.6866,260.5492,260.6499,29391.0
2020-08-31 14:40:00,284.61,284.94,284.61,284.93,42845.0,260.6591,260.9613,260.6591,260.9522,42845.0
2020-08-31 14:45:00,284.93,285.08,284.92,285.01,49463.0,260.9522,261.0895,260.943,261.0254,49463.0
2020-08-31 14:50:00,285.01,285.1,284.93,285.02,24902.0,261.0254,261.1079,260.9522,261.0346,24902.0
2020-08-31 14:55:00,285.02,285.08,284.94,284.94,28380.0,261.0346,261.0895,260.9613,260.9613,28380.0
2020-08-31 15:00:00,284.92,285.01,284.73,284.73,80552.0,260.943,261.0254,260.769,260.769,80552.0
2020-08-31 15:05:00,284.77,285.04,284.75,285.01,67945.0,260.8056,261.0529,260.7873,261.0254,67945.0
2020-08-31 15:10:00,285.0,285.04,284.86,284.91,44452.0,261.0163,261.0529,260.8881,260.9338,44452.0
2020-08-31 15:15:00,284.91,284.96,284.6,284.61,25332.0,260.9338,260.9796,260.6499,260.6591,25332.0
2020-08-31 15:20:00,284.61,284.71,284.49,284.58,155521.0,260.6591,260.7507,260.5492,260.6316,155521.0
2020-08-31 15:25:00,284.49,284.94,284.46,284.93,96547.0,260.5492,260.9613,260.5217,260.9522,96547.0
2020-08-31 15:30:00,284.94,284.99,284.82,284.92,17034.0,260.9613,261.0071,260.8514,260.943,17034.0
2020-08-31 15:35:00,284.93,285.13,284.92,285.09,20617.0,260.9522,261.1353,260.943,261.0987,20617.0
2020-08-31 15:40:00,285.09,285.22,284.87,285.21,122591.0,261.0987,261.2178,260.8972,261.2086,122591.0
2020-08-31 15:45:00,285.22,285.71,285.19,285.69,152899.0,261.2178,261.6665,261.1903,261.6482,152899.0
2020-08-31 15:50:00,285.67,285.77,285.28,285.28,137819.0,261.6299,261.7215,261.2727,261.2727,137819.0
2020-08-31 15:55:00,285.28,285.42,284.25,284.26,286067.0,261.2727,261.4009,260.3294,260.3385,286067.0
2020-09-01 09:30:00,283.74,283.94,283.17,283.8,177115.0,259.8623,260.0455,259.3403,259.9173,177115.0
2020-09-01 09:35:00,283.82,284.13,283.56,284.1,46521.0,259.9356,260.2195,259.6975,260.192,46521.0
2020-09-01 09:40:00,284.11,284.51,283.97,284.35,74386.0,260.2012,260.5675,260.0729,260.421,74386.0
2020-09-01 09:45:00,284.34,284.65,284.17,284.56,50477.0,260.4118,260.6957,260.2561,260.6133,50477.0
2020-09-01 09:50:00,284.53,284.7,284.38,284.63,58519.0,260.5858,260.7415,260.4484,260.6774,58519.0
2020-09-01 09:55:00,284.63,284.7,284.51,284.63,51711.0,260.6774,260.7415,260.5675,260.6774,51711.0
2020-09-01 10:00:00,284.68,285.08,284.66,284.86,69976.0,260.7232,261.0895,260.7049,260.8881,69976.0
2020-09-01 10:05:00,284.88,285.04,284.5,284.51,34287.0,260.9064,261.0529,260.5583,260.5675,34287.0
2020-09-01 10:10:00,284.49,284.8,284.43,284.58,48551.0,260.5492,260.8331,260.4942,260.6316,48551.0
2020-09-01 10:15:00,284.65,284.76,284.53,284.72,20445.0,260.6957,260.7965,260.5858,260.7598,20445.0
2020-09-01 10:20:00,284.74,285.15,284.74,285.06,56351.0,260.7781,261.1536,260.7781,261.0712,56351.0
2020-09-01 10:25:00,285.14,285.42,285.12,285.42,34933.0,261.1445,261.4009,261.1262,261.4009,34933.0
2020-09-01 10:30:00,285.43,285.48,285.21,285.35,22259.0,261.4101,261.4559,261.2086,261.3368,22259.0
2020-09-01 10:35:00,285.37,285.4,285.18,285.38,32851.0,261.3551,261.3826,261.1811,261.3643,32851.0
2020-09-01 10:40:00,285.36,285.48,285.25,285.31,24587.0,261.346,261.4559,261.2452,261.3002,24587.0
2020-09-01 10:45:00,285.3,285.49,285.12,285.19,22129.0,261.291,261.465,261.1262,261.1903,22129.0
2020-09-01 10:50:00,285.19,285.32,284.92,284.92,71247.0,261.1903,261.3093,260.943,260.943,71247.0
2020-09-01 10:55:00,284.95,285.03,284.81,284.9,250192.0,260.9705,261.0437,260.8423,260.9247,250192.0
2020-09-01 11:00:00,284.96,285.03,284.87,284.99,14993.0,260.9796,261.0437,260.8972,261.0071,14993.0
2020-09-01 11:05:00,285.02,285.19,284.97,285.16,12675.0,261.0346,261.1903,260.9888,261.1628,12675.0
2020-09-01 11:10:00,285.18,285.23,285.08,285.15,22278.0,261.1811,261.2269,261.0895,261.1536,22278.0
2020-09-01 11:15:00,285.12,285.53,285.12,285.37,16163.0,261.1262,261.5017,261.1262,261.3551,16163.0
2020-09-01 11:20:00,285.43,285.43,285.01,285.11,122042.0,261.4101,261.4101,261.0254,261.117,122042.0
2020-09-01 11:25:00,285.11,285.35,284.94,285.31,260584.0,261.117,261.3368,260.9613,261.3002,260584.0
2020-09-01 11:30:00,285.31,285.45,285.25,285.42,54904.0,261.3002,261.4284,261.2452,261.4009,54904.0
2020-09-01 11:35:00,285.48,285.58,285.23,285.29,19463.0,261.4559,261.5475,261.2269,261.2819,19463.0
2020-09-01 11:40:00,285.31,285.38,285.17,285.36,9408.0,261.3002,261.3643,261.172,261.346,9408.0
2020-09-01 11:45:00,285.35,285.36,285.19,285.3,4630.0,261.3368,261.346,261.1903,261.291,4630.0
2020-09-01 11:50:00,285.42,285.65,285.38,285.48,12263.0,261.4009,261.6116,261.3643,261.4559,12263.0
2020-09-01 11:55:00,285.47,285.47,285.19,285.24,27297.0,261.4467,261.4467,261.1903,261.2361,27297.0
2020-09-01 12:00:00,285.28,285.47,285.2,285.47,10776.0,261.2727,261.4467,261.1994,261.4467,10776.0
2020-09-01 12:05:00,285.48,285.54,285.36,285.47,20941.0,261.4559,261.5108,261.346,261.4467,20941.0
2020-09-01 12:10:00,285.49,285.58,285.39,285.58,9968.0,261.465,261.5475,261.3735,261.5475,9968.0
2020-09-01 12:15:00,285.55,285.57,285.42,285.55,13429.0,261.52,261.5383,261.4009,261.52,13429.0
2020-09-01 12:20:00,285.58,285.59,285.51,285.54,7300.0,261.5475,261.5566,261.4834,261.5108,7300.0
2020-09-01 12:25:00,285.38,285.38,285.25,285.25,4524.0,261.3643,261.3643,261.2452,261.2452,4524.0
2020-09-01 12:30:00,285.22,285.29,285.14,285.29,8443.0,261.2178,261.2819,261.1445,261.2819,8443.0
2020-09-01 12:35:00,285.29,285.33,285.28,285.29,26630.0,261.2819,261.3185,261.2727,261.2819,26630.0
2020-09-01 12:40:00,285.29,285.32,285.2,285.26,2669.0,261.2819,261.3093,261.1994,261.2544,2669.0
2020-09-01 12:45:00,285.26,285.34,285.17,285.2,6314.0,261.2544,261.3277,261.172,261.1994,6314.0
2020-09-01 12:50:00,285.25,285.3,285.21,285.23,9803.0,261.2452,261.291,261.2086,261.2269,9803.0
2020-09-01 12:55:00,285.22,285.34,285.21,285.33,18983.0,261.2178,261.3277,261.2086,261.3185,18983.0
2020-09-01 13:00:00,285.33,285.38,285.28,285.37,4853.0,261.3185,261.3643,261.2727,261.3551,4853.0
2020-09-01 13:05:00,285.36,285.39,285.3,285.32,4389.0,261.346,261.3735,261.291,261.3093,4389.0
2020-09-01 13:10:00,285.31,285.31,285.16,285.26,9450.0,261.3002,261.3002,261.1628,261.2544,9450.0
2020-09-01 13:15:00,285.23,285.29,285.2,285.26,8999.0,261.2269,261.2819,261.1994,261.2544,8999.0
2020-09-01 13:20:00,285.2,285.26,285.17,285.25,15986.0,261.1994,261.2544,261.172,261.2452,15986.0
2020-09-01 13:25:00,285.21,285.29,285.19,285.22,9552.0,261.2086,261.2819,261.1903,261.2178,9552.0
2020-09-01 13:30:00,285.22,285.24,285.16,285.19,12446.0,261.2178,261.2361,261.1628,261.1903,12446.0
2020-09-01 13:35:00,285.22,285.41,285.22,285.39,11433.0,261.2178,261.3918,261.2178,261.3735,11433.0
2020-09-01 13:40:00,285.42,285.68,285.37,285.66,18198.0,261.4009,261.639,261.3551,261.6207,18198.0
2020-09-01 13:45:00,285.65,285.66,285.58,285.64,12247.0,261.6116,261.6207,261.5475,261.6024,12247.0
2020-09-01 13:50:00,285.61,285.63,285.33,285.4,24913.0,261.5749,261.5933,261.3185,261.3826,24913.0
2020-09-01 13:55:00,285.39,285.49,285.38,285.47,13745.0,261.3735,261.465,261.3643,261.4467,13745.0
2020-09-01 14:00:00,285.47,285.66,285.47,285.64,10872.0,261.4467,261.6207,261.4467,261.6024,10872.0
2020-09-01 14:05:00,285.64,285.68,285.58,285.67,21216.0,261.6024,261.639,261.5475,261.6299,21216.0
2020-09-01 14:10:00,285.67,285.76,285.64,285.65,13891.0,261.6299,261.7123,261.6024,261.6116,13891.0
2020-09-01 14:15:00,285.65,285.69,285.58,285.67,17280.0,261.6116,261.6482,261.5475,261.6299,17280.0
2020-09-01 14:20:00,285.67,285.85,285.63,285.84,5236.0,261.6299,261.7947,261.5933,261.7856,5236.0
2020-09-01 14:25:00,285.85,285.92,285.71,285.86,13669.0,261.7947,261.8588,261.6665,261.8039,13669.0
2020-09-01 14:30:00,285.83,285.91,285.83,285.9,6950.0,261.7764,261.8497,261.7764,261.8405,6950.0
2020-09-01 14:35:00,285.83,286.08,285.83,286.06,19779.0,261.7764,262.0054,261.7764,261.9871,19779.0
2020-09-01 14:40:00,286.08,286.2,286.06,286.1,18983.0,262.0054,262.1153,261.9871,262.0237,18983.0
2020-09-01 14:45:00,286.06,286.2,286.04,286.2,9132.0,261.9871,262.1153,261.9688,262.1153,9132.0
2020-09-01 14:50:00,286.21,286.27,286.14,286.2,12542.0,262.1244,262.1794,262.0603,262.1153,12542.0
2020-09-01 14:55:00,286.2,286.26,286.1,286.17,10827.0,262.1153,262.1702,262.0237,262.0878,10827.0
2020-09-01 15:00:00,286.19,286.2,286.04,286.06,6360.0,262.1061,262.1153,261.9688,261.9871,6360.0
2020-09-01 15:05:00,286.05,286.17,286.05,286.12,7671.0,261.9779,262.0878,261.9779,262.042,7671.0
2020-09-01 15:10:00,286.11,286.12,285.71,285.73,20782.0,262.0329,262.042,261.6665,261.6848,20782.0
2020-09-01 15:15:00,285.72,285.9,285.72,285.87,18764.0,261.6757,261.8405,261.6757,261.8131,18764.0
2020-09-01 15:20:00,285.88,286.01,285.87,286.0,14475.0,261.8222,261.9413,261.8131,261.9321,14475.0
2020-09-01 15:25:00,286.01,286.04,285.79,285.82,21711.0,261.9413,261.9688,261.7398,261.7673,21711.0
2020-09-01 15:30:00,285.84,285.88,285.76,285.84,10830.0,261.7856,261.8222,261.7123,261.7856,10830.0
2020-09-01 15:35:00,285.87,286.01,285.86,286.01,12974.0,261.8131,261.9413,261.8039,261.9413,12974.0
2020-09-01 15:40:00,286.0,286.5,286.0,286.46,32614.0,261.9321,262.39,261.9321,262.3534,32614.0
2020-09-01 15:45:00,286.47,286.49,286.23,286.23,39326.0,262.3626,262.3809,262.1428,262.1428,39326.0
2020-09-01 15:50:00,286.23,286.39,286.12,286.39,51927.0,262.1428,262.2893,262.042,262.2893,51927.0
2020-09-01 15:55:00,286.38,286.93,286.3,286.83,113474.0,262.2801,262.7839,262.2069,262.6923,113474.0
2020-09-02 09:30:00,288.08,288.3,287.6,287.91,356370.0,263.8371,264.0386,263.3975,263.6814,356370.0
2020-09-02 09:35:00,287.96,288.7,287.91,288.6,77261.0,263.7272,264.4049,263.6814,264.3133,77261.0
2020-09-02 09:40:00,288.63,288.64,288.3,288.53,65767.0,264.3408,264.35,264.0386,264.2492,65767.0
2020-09-02 09:45:00,288.53,288.55,288.22,288.24,29519.0,264.2492,264.2675,263.9653,263.9836,29519.0
2020-09-02 09:50:00,288.19,288.35,287.96,288.35,63717.0,263.9378,264.0844,263.7272,264.0844,63717.0
2020-09-02 09:55:00,288.32,288.78,288.27,288.72,123136.0,264.0569,264.4782,264.0111,264.4232,123136.0
2020-09-02 10:00:00,288.74,288.84,288.37,288.56,60800.0,264.4415,264.5331,264.1027,264.2767,60800.0
2020-09-02 10:05:00,288.61,288.7,288.2,288.31,33019.0,264.3225,264.4049,263.947,264.0477,33019.0
2020-09-02 10:10:00,288.31,288.65,288.18,288.65,42550.0,264.0477,264.3591,263.9287,264.3591,42550.0
2020-09-02 10:15:00,288.7,288.99,288.6,288.9,40687.0,264.4049,264.6705,264.3133,264.5881,40687.0
2020-09-02 10:20:00,288.88,289.13,288.84,289.05,34971.0,264.5698,264.7987,264.5331,264.7254,34971.0
2020-09-02 10:25:00,289.02,289.26,288.95,289.26,46743.0,264.698,264.9178,264.6339,264.9178,46743.0
2020-09-02 10:30:00,289.26,289.59,289.23,289.37,49460.0,264.9178,265.22,264.8903,265.0185,49460.0
2020-09-02 10:35:00,289.36,289.4,289.15,289.36,49418.0,265.0094,265.046,264.817,265.0094,49418.0
2020-09-02 10:40:00,289.36,289.51,289.08,289.22,25788.0,265.0094,265.1467,264.7529,264.8811,25788.0
2020-09-02 10:45:00,289.19,289.31,289.03,289.21,35913.0,264.8537,264.9636,264.7071,264.872,35913.0
2020-09-02 10:50:00,289.23,289.34,289.15,289.31,38274.0,264.8903,264.991,264.817,264.9636,38274.0
2020-09-02 10:55:00,289.31,289.36,288.97,289.06,20047.0,264.9636,265.0094,264.6522,264.7346,20047.0
2020-09-02 11:00:00,289.08,289.29,288.97,289.22,29200.0,264.7529,264.9453,264.6522,264.8811,29200.0
2020-09-02 11:05:00,289.14,289.3,288.85,288.99,31098.0,264.8079,264.9544,264.5423,264.6705,31098.0
2020-09-02 11:10:00,288.94,289.11,288.92,288.99,10454.0,264.6247,264.7804,264.6064,264.6705,10454.0
2020-09-02 11:15:00,288.99,289.0,288.71,288.78,47496.0,264.6705,264.6797,264.4141,264.4782,47496.0
2020-09-02 11:20:00,288.75,288.86,288.48,288.53,29542.0,264.4507,264.5514,264.2034,264.2492,29542.0
2020-09-02 11:25:00,288.57,288.66,288.43,288.64,25967.0,264.2858,264.3683,264.1576,264.35,25967.0
2020-09-02 11:30:00,288.6,288.95,288.56,288.79,16854.0,264.3133,264.6339,264.2767,264.4873,16854.0
2020-09-02 11:35:00,288.78,288.78,288.4,288.4,21095.0,264.4782,264.4782,264.1301,264.1301,21095.0
2020-09-02 11:40:00,288.39,288.61,288.39,288.58,31682.0,264.121,264.3225,264.121,264.295,31682.0
2020-09-02 11:45:00,288.59,288.76,288.49,288.67,13923.0,264.3042,264.4599,264.2126,264.3774,13923.0
2020-09-02 11:50:00,288.72,288.9,288.61,288.88,13613.0,264.4232,264.5881,264.3225,264.5698,13613.0
2020-09-02 11:55:00,288.91,289.02,288.84,288.97,22805.0,264.5972,264.698,264.5331,264.6522,22805.0
2020-09-02 12:00:00,288.99,289.1,288.82,288.93,21083.0,264.6705,264.7712,264.5148,264.6155,21083.0
2020-09-02 12:05:00,288.94,289.0,288.84,288.84,21015.0,264.6247,264.6797,264.5331,264.5331,21015.0
2020-09-02 12:10:00,288.9,289.02,288.86,288.99,18711.0,264.5881,264.698,264.5514,264.6705,18711.0
2020-09-02 12:15:00,289.02,289.16,289.0,289.1,34649.0,264.698,264.8262,264.6797,264.7712,34649.0
2020-09-02 12:20:00,289.12,289.3,289.06,289.26,22318.0,264.7896,264.9544,264.7346,264.9178,22318.0
2020-09-02 12:25:00,289.25,289.39,289.22,289.38,16468.0,264.9086,265.0368,264.8811,265.0277,16468.0
2020-09-02 12:30:00,289.37,289.37,289.18,289.29,19172.0,265.0185,265.0185,264.8445,264.9453,19172.0
2020-09-02 12:35:00,289.33,289.56,289.31,289.38,16295.0,264.9819,265.1925,264.9636,265.0277,16295.0
2020-09-02 12:40:00,289.36,289.48,289.36,289.46,4184.0,265.0094,265.1193,265.0094,265.1009,4184.0
2020-09-02 12:45:00,289.48,289.56,289.36,289.36,9294.0,265.1193,265.1925,265.0094,265.0094,9294.0
2020-09-02 12:50:00,289.42,289.46,289.4,289.42,16251.0,265.0643,265.1009,265.046,265.0643,16251.0
2020-09-02 12:55:00,289.41,289.46,289.38,289.4,10248.0,265.0552,265.1009,265.0277,265.046,10248.0
2020-09-02 13:00:00,289.4,289.41,289.32,289.32,7615.0,265.046,265.0552,264.9727,264.9727,7615.0
2020-09-02 13:05:00,289.35,289.37,289.29,289.32,3476.0,265.0002,265.0185,264.9453,264.9727,3476.0
2020-09-02 13:10:00,289.38,289.81,289.32,289.72,55810.0,265.0277,265.4215,264.9727,265.3391,55810.0
2020-09-02 13:15:00,289.77,289.9,289.74,289.83,26964.0,265.3849,265.5039,265.3574,265.4398,26964.0
2020-09-02 13:20:00,289.82,289.97,289.75,289.93,12819.0,265.4307,265.568,265.3665,265.5314,12819.0
2020-09-02 13:25:00,289.93,289.94,289.85,289.89,10931.0,265.5314,265.5406,265.4581,265.4948,10931.0
2020-09-02 13:30:00,289.94,290.06,289.87,290.06,33730.0,265.5406,265.6505,265.4764,265.6505,33730.0
2020-09-02 13:35:00,290.04,290.1,289.96,290.08,9215.0,265.6321,265.6871,265.5589,265.6688,9215.0
2020-09-02 13:40:00,290.1,290.16,290.01,290.07,8332.0,265.6871,265.742,265.6047,265.6596,8332.0
2020-09-02 13:45:00,290.01,290.08,289.93,289.97,8108.0,265.6047,265.6688,265.5314,265.568,8108.0
2020-09-02 13:50:00,290.0,290.0,289.87,289.89,11744.0,265.5955,265.5955,265.4764,265.4948,11744.0
2020-09-02 13:55:00,289.91,289.98,289.81,289.85,6201.0,265.5131,265.5772,265.4215,265.4581,6201.0
2020-09-02 14:00:00,289.86,289.87,289.39,289.66,54296.0,265.4673,265.4764,265.0368,265.2841,54296.0
2020-09-02 14:05:00,289.73,289.81,289.68,289.71,8723.0,265.3482,265.4215,265.3024,265.3299,8723.0
2020-09-02 14:10:00,289.66,289.68,289.43,289.5,10375.0,265.2841,265.3024,265.0735,265.1376,10375.0
2020-09-02 14:15:00,289.53,289.7,289.52,289.64,15064.0,265.1651,265.3207,265.1559,265.2658,15064.0
2020-09-02 14:20:00,289.72,289.8,289.67,289.8,21805.0,265.3391,265.4123,265.2933,265.4123,21805.0
2020-09-02 14:25:00,289.78,289.95,289.72,289.87,19426.0,265.394,265.5497,265.3391,265.4764,19426.0
2020-09-02 14:30:00,289.84,289.94,289.74,289.91,12959.0,265.449,265.5406,265.3574,265.5131,12959.0
2020-09-02 14:35:00,289.9,289.91,289.7,289.78,5755.0,265.5039,265.5131,265.3207,265.394,5755.0
2020-09-02 14:40:00,289.77,289.91,289.72,289.75,8394.0,265.3849,265.5131,265.3391,265.3665,8394.0
2020-09-02 14:45:00,289.78,290.15,289.74,290.11,15009.0,265.394,265.7329,265.3574,265.6962,15009.0
2020-09-02 14:50:00,290.12,290.28,290.12,290.19,19826.0,265.7054,265.8519,265.7054,265.7695,19826.0
2020-09-02 14:55:00,290.22,290.42,290.22,290.37,19663.0,265.797,265.9802,265.797,265.9344,19663.0
2020-09-02 15:00:00,290.39,290.47,290.28,290.47,13999.0,265.9527,266.026,265.8519,266.026,13999.0
2020-09-02 15:05:00,290.49,290.51,290.24,290.51,21785.0,266.0443,266.0626,265.8153,266.0626,21785.0
2020-09-02 15:10:00,290.48,290.88,290.47,290.83,36460.0,266.0351,266.4014,266.026,266.3557,36460.0
2020-09-02 15:15:00,290.84,291.08,290.8,291.08,32154.0,266.3648,266.5846,266.3282,266.5846,32154.0
2020-09-02 15:20:00,291.1,291.3,291.02,291.22,41238.0,266.6029,266.7861,266.5297,266.7128,41238.0
2020-09-02 15:25:00,291.3,291.32,291.07,291.11,43686.0,266.7861,266.8044,266.5755,266.6121,43686.0
2020-09-02 15:30:00,291.13,291.37,291.02,291.35,38177.0,266.6304,266.8502,266.5297,266.8319,38177.0
2020-09-02 15:35:00,291.33,291.47,291.21,291.46,26025.0,266.8136,266.9418,266.7037,266.9326,26025.0
2020-09-02 15:40:00,291.5,291.85,291.46,291.77,56394.0,266.9693,267.2898,266.9326,267.2166,56394.0
2020-09-02 15:45:00,291.79,292.02,291.68,292.01,63118.0,267.2349,267.4455,267.1341,267.4364,63118.0
2020-09-02 15:50:00,292.01,292.06,291.65,291.98,61049.0,267.4364,267.4821,267.1066,267.4089,61049.0
2020-09-02 15:55:00,291.99,292.04,291.21,291.23,180496.0,267.418,267.4638,266.7037,266.722,180496.0
2020-09-03 09:30:00,291.03,291.52,290.95,291.26,205216.0,266.5388,266.9876,266.4656,266.7495,205216.0
2020-09-03 09:35:00,291.26,291.75,291.16,291.72,51664.0,266.7495,267.1982,266.6579,267.1708,51664.0
2020-09-03 09:40:00,291.7,291.73,291.51,291.56,97139.0,267.1524,267.1799,266.9784,267.0242,97139.0
2020-09-03 09:45:00,291.53,292.36,291.53,292.16,52346.0,266.9967,267.7569,266.9967,267.5737,52346.0
2020-09-03 09:50:00,292.19,292.19,291.44,291.44,54393.0,267.6012,267.6012,266.9143,266.9143,54393.0
2020-09-03 09:55:00,291.45,292.0,291.45,291.98,34619.0,266.9235,267.4272,266.9235,267.4089,34619.0
2020-09-03 10:00:00,292.01,292.01,291.29,291.49,41667.0,267.4364,267.4364,266.7769,266.9601,41667.0
2020-09-03 10:05:00,291.4,291.4,290.33,290.43,61917.0,266.8777,266.8777,265.8977,265.9893,61917.0
2020-09-03 10:10:00,290.38,290.6,290.28,290.54,41131.0,265.9435,266.145,265.8519,266.0901,41131.0
2020-09-03 10:15:00,290.57,290.58,289.95,290.05,43627.0,266.1175,266.1267,265.5497,265.6413,43627.0
2020-09-03 10:20:00,290.1,290.11,288.59,288.87,63488.0,265.6871,265.6962,264.3042,264.5606,63488.0
2020-09-03 10:25:00,288.87,289.48,288.87,289.3,67123.0,264.5606,265.1193,264.5606,264.9544,67123.0
2020-09-03 10:30:00,289.21,289.78,288.89,289.47,31439.0,264.872,265.394,264.5789,265.1101,31439.0
2020-09-03 10:35:00,289.46,289.53,288.61,288.93,78896.0,265.1009,265.1651,264.3225,264.6155,78896.0
2020-09-03 10:40:00,288.99,289.25,288.84,288.92,39270.0,264.6705,264.9086,264.5331,264.6064,39270.0
2020-09-03 10:45:00,288.87,289.07,287.95,287.95,104043.0,264.5606,264.7438,263.718,263.718,104043.0
2020-09-03 10:50:00,288.02,288.55,287.99,288.52,78171.0,263.7821,264.2675,263.7547,264.24,78171.0
2020-09-03 10:55:00,288.42,288.42,287.88,288.14,37943.0,264.1485,264.1485,263.6539,263.892,37943.0
2020-09-03 11:00:00,288.11,288.24,286.99,286.99,69619.0,263.8646,263.9836,262.8388,262.8388,69619.0
2020-09-03 11:05:00,287.04,287.18,285.7,286.1,152693.0,262.8846,263.0128,261.6574,262.0237,152693.0
2020-09-03 11:10:00,286.1,286.38,285.76,285.97,130977.0,262.0237,262.2801,261.7123,261.9046,130977.0
2020-09-03 11:15:00,285.84,285.85,283.33,283.33,168730.0,261.7856,261.7947,259.4868,259.4868,168730.0
2020-09-03 11:20:00,283.38,284.4,283.24,284.11,157439.0,259.5326,260.4668,259.4044,260.2012,157439.0
2020-09-03 11:25:00,284.12,284.74,283.91,284.59,88816.0,260.2103,260.7781,260.018,260.6408,88816.0
2020-09-03 11:30:00,284.5,285.2,284.35,284.95,129368.0,260.5583,261.1994,260.421,260.9705,129368.0
2020-09-03 11:35:00,285.07,285.58,284.24,285.53,204647.0,261.0804,261.5475,260.3202,261.5017,204647.0
2020-09-03 11:40:00,285.5,286.26,285.49,285.85,156958.0,261.4742,262.1702,261.465,261.7947,156958.0
2020-09-03 11:45:00,285.86,286.27,285.63,285.8,75090.0,261.8039,262.1794,261.5933,261.7489,75090.0
2020-09-03 11:50:00,285.91,286.4,285.83,286.38,38667.0,261.8497,262.2985,261.7764,262.2801,38667.0
2020-09-03 11:55:00,286.32,286.32,285.2,285.48,55819.0,262.2252,262.2252,261.1994,261.4559,55819.0
2020-09-03 12:00:00,285.46,285.66,284.91,285.28,70325.0,261.4376,261.6207,260.9338,261.2727,70325.0
2020-09-03 12:05:00,285.29,285.77,285.13,285.69,50371.0,261.2819,261.7215,261.1353,261.6482,50371.0
2020-09-03 12:10:00,285.72,286.03,285.67,285.99,37906.0,261.6757,261.9596,261.6299,261.923,37906.0
2020-09-03 12:15:00,285.95,286.19,285.61,285.93,39544.0,261.8863,262.1061,261.5749,261.868,39544.0
2020-09-03 12:20:00,285.9,285.9,285.48,285.52,19640.0,261.8405,261.8405,261.4559,261.4925,19640.0
2020-09-03 12:25:00,285.42,285.62,285.18,285.19,48187.0,261.4009,261.5841,261.1811,261.1903,48187.0
2020-09-03 12:30:00,285.18,285.39,284.32,284.33,38724.0,261.1811,261.3735,260.3935,260.4027,38724.0
2020-09-03 12:35:00,284.25,285.07,284.1,284.78,48134.0,260.3294,261.0804,260.192,260.8148,48134.0
2020-09-03 12:40:00,284.91,284.98,284.27,284.31,35130.0,260.9338,260.998,260.3477,260.3843,35130.0
2020-09-03 12:45:00,284.3,284.68,283.84,283.92,58363.0,260.3752,260.7232,259.9539,260.0272,58363.0
2020-09-03 12:50:00,283.97,284.27,283.7,284.04,25596.0,260.0729,260.3477,259.8257,260.1371,25596.0
2020-09-03 12:55:00,284.04,284.53,283.66,283.69,61593.0,260.1371,260.5858,259.789,259.8165,61593.0
2020-09-03 13:00:00,283.76,283.77,282.68,282.88,74253.0,259.8806,259.8898,258.8915,259.0747,74253.0
2020-09-03 13:05:00,282.93,283.86,282.93,283.69,41800.0,259.1205,259.9722,259.1205,259.8165,41800.0
2020-09-03 13:10:00,283.58,284.44,283.56,284.36,41509.0,259.7158,260.5034,259.6975,260.4301,41509.0
2020-09-03 13:15:00,284.32,284.33,283.32,283.46,43052.0,260.3935,260.4027,259.4776,259.6059,43052.0
2020-09-03 13:20:00,283.53,284.03,283.22,283.77,32295.0,259.67,260.1279,259.3861,259.8898,32295.0
2020-09-03 13:25:00,283.73,284.5,283.5,284.46,24219.0,259.8531,260.5583,259.6425,260.5217,24219.0
2020-09-03 13:30:00,284.43,284.43,283.05,283.26,34120.0,260.4942,260.4942,259.2304,259.4227,34120.0
2020-09-03 13:35:00,283.29,283.57,282.95,283.1,29944.0,259.4502,259.7066,259.1388,259.2762,29944.0
2020-09-03 13:40:00,283.09,283.51,282.77,282.92,26693.0,259.267,259.6517,258.9739,259.1113,26693.0
2020-09-03 13:45:00,282.98,283.32,282.72,282.76,33442.0,259.1663,259.4776,258.9281,258.9648,33442.0
2020-09-03 13:50:00,282.85,283.63,282.85,283.56,30192.0,259.0472,259.7616,259.0472,259.6975,30192.0
2020-09-03 13:55:00,283.47,283.66,283.27,283.3,32410.0,259.615,259.789,259.4319,259.4593,32410.0
2020-09-03 14:00:00,283.26,283.5,282.98,283.28,56777.0,259.4227,259.6425,259.1663,259.441,56777.0
2020-09-03 14:05:00,283.27,283.43,282.99,283.11,33011.0,259.4319,259.5784,259.1754,259.2853,33011.0
2020-09-03 14:10:00,283.09,283.73,283.03,283.28,36744.0,259.267,259.8531,259.2121,259.441,36744.0
2020-09-03 14:15:00,283.36,283.36,282.68,282.84,27306.0,259.5143,259.5143,258.8915,259.038,27306.0
2020-09-03 14:20:00,282.88,283.13,282.65,282.72,30529.0,259.0747,259.3036,258.864,258.9281,30529.0
2020-09-03 14:25:00,282.76,283.23,282.47,283.03,39808.0,258.9648,259.3952,258.6992,259.2121,39808.0
2020-09-03 14:30:00,282.98,283.91,282.96,283.9,24848.0,259.1663,260.018,259.1479,260.0088,24848.0
2020-09-03 14:35:00,283.84,284.37,283.68,283.85,28741.0,259.9539,260.4393,259.8074,259.963,28741.0
2020-09-03 14:40:00,283.84,284.05,283.3,283.51,17098.0,259.9539,260.1462,259.4593,259.6517,17098.0
2020-09-03 14:45:00,283.43,283.62,283.08,283.22,30466.0,259.5784,259.7524,259.2578,259.3861,30466.0
2020-09-03 14:50:00,283.16,283.44,282.78,283.0,23827.0,259.3311,259.5875,258.9831,259.1846,23827.0
2020-09-03 14:55:00,283.04,283.04,282.3,282.35,39915.0,259.2212,259.2212,258.5435,258.5893,39915.0
2020-09-03 15:00:00,282.3,282.64,281.92,282.04,67684.0,258.5435,258.8549,258.1955,258.3054,67684.0
2020-09-03 15:05:00,282.1,282.6,281.83,282.23,57706.0,258.3603,258.8182,258.113,258.4794,57706.0
2020-09-03 15:10:00,282.08,282.5,281.78,282.5,62490.0,258.342,258.7267,258.0672,258.7267,62490.0
2020-09-03 15:15:00,282.49,282.57,282.06,282.16,24171.0,258.7175,258.7908,258.3237,258.4153,24171.0
2020-09-03 15:20:00,282.01,282.12,281.37,281.47,49529.0,258.2779,258.3786,257.6917,257.7833,49529.0
2020-09-03 15:25:00,281.38,281.87,281.1,281.35,53191.0,257.7009,258.1497,257.4445,257.6734,53191.0
2020-09-03 15:30:00,281.27,281.81,281.16,281.16,57640.0,257.6002,258.0947,257.4994,257.4994,57640.0
2020-09-03 15:35:00,281.2,282.59,281.2,282.22,74573.0,257.5361,258.8091,257.5361,258.4702,74573.0
2020-09-03 15:40:00,282.28,282.87,281.94,282.67,51290.0,258.5252,259.0655,258.2138,258.8823,51290.0
2020-09-03 15:45:00,282.7,282.86,281.81,281.85,85306.0,258.9098,259.0564,258.0947,258.1314,85306.0
2020-09-03 15:50:00,281.87,283.44,281.38,283.13,193610.0,258.1497,259.5875,257.7009,259.3036,193610.0
2020-09-03 15:55:00,283.1,283.69,282.97,283.3,230969.0,259.2762,259.8165,259.1571,259.4593,230969.0
2020-09-04 09:30:00,284.98,285.46,284.45,285.45,235207.0,260.998,261.4376,260.5126,261.4284,235207.0
2020-09-04 09:35:00,285.5,285.79,284.78,284.82,114628.0,261.4742,261.7398,260.8148,260.8514,114628.0
2020-09-04 09:40:00,284.8,285.7,284.78,285.43,115431.0,260.8331,261.6574,260.8148,261.4101,115431.0
2020-09-04 09:45:00,285.49,285.57,284.57,284.74,127062.0,261.465,261.5383,260.6225,260.7781,127062.0
2020-09-04 09:50:00,284.71,285.09,283.88,284.05,158709.0,260.7507,261.0987,259.9905,260.1462,158709.0
2020-09-04 09:55:00,284.06,284.3,283.5,283.55,170652.0,260.1554,260.3752,259.6425,259.6883,170652.0
2020-09-04 10:00:00,283.57,284.67,283.54,284.25,114864.0,259.7066,260.714,259.6791,260.3294,114864.0
2020-09-04 10:05:00,284.19,284.4,283.95,284.15,88473.0,260.2744,260.4668,260.0546,260.2378,88473.0
2020-09-04 10:10:00,284.07,284.25,282.84,282.86,89884.0,260.1645,260.3294,259.038,259.0564,89884.0
2020-09-04 10:15:00,282.88,283.31,281.38,281.4,136558.0,259.0747,259.4685,257.7009,257.7192,136558.0
2020-09-04 10:20:00,281.44,282.14,281.0,281.43,115569.0,257.7559,258.3969,257.3529,257.7467,115569.0
2020-09-04 10:25:00,281.52,281.89,280.32,280.46,139995.0,257.8291,258.168,256.7301,256.8583,139995.0
2020-09-04 10:30:00,280.53,281.15,280.18,280.19,77301.0,256.9224,257.4903,256.6019,256.611,77301.0
2020-09-04 10:35:00,280.27,280.46,278.0,279.45,179161.0,256.6843,256.8583,254.6053,255.9333,179161.0
2020-09-04 10:40:00,279.34,279.44,277.44,277.58,152657.0,255.8326,255.9242,254.0925,254.2207,152657.0
2020-09-04 10:45:00,277.72,279.19,277.72,279.1,133576.0,254.3489,255.6952,254.3489,255.6128,133576.0
2020-09-04 10:50:00,279.06,279.07,278.17,278.98,89079.0,255.5761,255.5853,254.761,255.5029,89079.0
2020-09-04 10:55:00,278.81,279.72,278.77,279.29,104255.0,255.3472,256.1806,255.3105,255.7868,104255.0
2020-09-04 11:00:00,279.25,279.55,278.61,279.3,160445.0,255.7502,256.0249,255.164,255.7959,160445.0
2020-09-04 11:05:00,279.24,279.37,278.24,278.44,69831.0,255.741,255.8601,254.8251,255.0083,69831.0
2020-09-04 11:10:00,278.41,278.93,278.1,278.75,60530.0,254.9808,255.4571,254.6969,255.2922,60530.0
2020-09-04 11:15:00,278.68,279.07,277.9,278.61,54126.0,255.2281,255.5853,254.5138,255.164,54126.0
2020-09-04 11:20:00,278.43,278.56,277.73,277.73,50753.0,254.9992,255.1182,254.3581,254.3581,50753.0
2020-09-04 11:25:00,277.76,277.8,277.01,277.64,78634.0,254.3855,254.4222,253.6987,254.2756,78634.0
2020-09-04 11:30:00,277.61,278.5,277.56,278.5,74042.0,254.2482,255.0633,254.2024,255.0633,74042.0
2020-09-04 11:35:00,278.46,278.7,278.28,278.37,44832.0,255.0266,255.2464,254.8618,254.9442,44832.0
2020-09-04 11:40:00,278.3,278.53,277.36,277.39,74720.0,254.8801,255.0907,254.0192,254.0467,74720.0
2020-09-04 11:45:00,277.39,277.97,277.39,277.76,61161.0,254.0467,254.5779,254.0467,254.3855,61161.0
2020-09-04 11:50:00,277.74,278.83,277.33,278.82,67407.0,254.3672,255.3655,253.9917,255.3563,67407.0
2020-09-04 11:55:00,278.81,279.05,278.17,278.79,88122.0,255.3472,255.567,254.761,255.3289,88122.0
2020-09-04 12:00:00,278.76,279.33,278.69,279.04,68623.0,255.3014,255.8234,255.2373,255.5578,68623.0
2020-09-04 12:05:00,279.01,279.33,278.55,278.58,45215.0,255.5303,255.8234,255.1091,255.1365,45215.0
2020-09-04 12:10:00,278.71,279.07,278.38,278.87,25054.0,255.2556,255.5853,254.9534,255.4021,25054.0
2020-09-04 12:15:00,279.0,279.07,278.16,278.41,25261.0,255.5212,255.5853,254.7519,254.9808,25261.0
2020-09-04 12:20:00,278.43,279.34,278.27,279.3,37112.0,254.9992,255.8326,254.8526,255.7959,37112.0
2020-09-04 12:25:00,279.32,279.84,279.1,279.75,38974.0,255.8143,256.2905,255.6128,256.2081,38974.0
2020-09-04 12:30:00,279.78,280.19,279.52,280.15,51664.0,256.2356,256.611,255.9974,256.5744,51664.0
2020-09-04 12:35:00,280.14,280.48,280.06,280.23,46602.0,256.5653,256.8766,256.492,256.6477,46602.0
2020-09-04 12:40:00,280.5,280.67,280.07,280.35,31032.0,256.895,257.0507,256.5011,256.7576,31032.0
2020-09-04 12:45:00,280.46,280.97,280.25,280.3,67662.0,256.8583,257.3254,256.666,256.7118,67662.0
2020-09-04 12:50:00,280.31,280.56,279.95,280.29,44864.0,256.7209,256.9499,256.3912,256.7026,44864.0
2020-09-04 12:55:00,280.2,280.49,280.05,280.39,13322.0,256.6202,256.8858,256.4828,256.7942,13322.0
2020-09-04 13:00:00,280.25,280.28,279.59,279.64,36066.0,256.666,256.6935,256.0615,256.1073,36066.0
2020-09-04 13:05:00,279.75,279.91,279.47,279.91,39109.0,256.2081,256.3546,255.9516,256.3546,39109.0
2020-09-04 13:10:00,279.79,280.0,279.61,280.0,29476.0,256.2447,256.437,256.0799,256.437,29476.0
2020-09-04 13:15:00,279.91,279.92,279.04,279.04,39975.0,256.3546,256.3638,255.5578,255.5578,39975.0
2020-09-04 13:20:00,279.05,279.77,279.05,279.65,16637.0,255.567,256.2264,255.567,256.1165,16637.0
2020-09-04 13:25:00,279.57,280.03,279.57,279.67,18211.0,256.0432,256.4645,256.0432,256.1348,18211.0
2020-09-04 13:30:00,279.61,279.61,278.99,279.18,34421.0,256.0799,256.0799,255.512,255.686,34421.0
2020-09-04 13:35:00,279.22,279.88,279.01,279.8,17389.0,255.7227,256.3271,255.5303,256.2539,17389.0
2020-09-04 13:40:00,279.88,279.95,279.52,279.72,7540.0,256.3271,256.3912,255.9974,256.1806,7540.0
2020-09-04 13:45:00,279.65,280.28,279.62,280.05,15967.0,256.1165,256.6935,256.089,256.4828,15967.0
2020-09-04 13:50:00,279.97,280.22,279.48,280.22,13154.0,256.4096,256.6385,255.9608,256.6385,13154.0
2020-09-04 13:55:00,280.25,280.42,280.06,280.29,14841.0,256.666,256.8217,256.492,256.7026,14841.0
2020-09-04 14:00:00,280.2,280.63,280.04,280.04,18658.0,256.6202,257.014,256.4737,256.4737,18658.0
2020-09-04 14:05:00,280.12,280.51,279.95,280.22,10508.0,256.5469,256.9041,256.3912,256.6385,10508.0
2020-09-04 14:10:00,280.16,280.27,279.83,279.83,12530.0,256.5836,256.6843,256.2813,256.2813,12530.0
2020-09-04 14:15:00,279.92,280.53,279.83,280.45,15908.0,256.3638,256.9224,256.2813,256.8492,15908.0
2020-09-04 14:20:00,280.39,280.8,280.2,280.62,12941.0,256.7942,257.1697,256.6202,257.0049,12941.0
2020-09-04 14:25:00,280.49,281.21,280.49,281.17,40645.0,256.8858,257.5452,256.8858,257.5086,40645.0
2020-09-04 14:30:00,281.13,281.22,280.9,281.11,42028.0,257.4719,257.5544,257.2613,257.4536,42028.0
2020-09-04 14:35:00,281.12,282.33,281.12,282.33,74588.0,257.4628,258.571,257.4628,258.571,74588.0
2020-09-04 14:40:00,282.27,282.78,282.2,282.55,49842.0,258.516,258.9831,258.4519,258.7724,49842.0
2020-09-04 14:45:00,282.52,283.41,282.52,282.9,69288.0,258.745,259.5601,258.745,259.093,69288.0
2020-09-04 14:50:00,282.9,283.04,282.44,282.49,71948.0,259.093,259.2212,258.6717,258.7175,71948.0
2020-09-04 14:55:00,282.65,283.4,282.64,283.31,48548.0,258.864,259.5509,258.8549,259.4685,48548.0
2020-09-04 15:00:00,283.33,283.33,282.78,283.17,29691.0,259.4868,259.4868,258.9831,259.3403,29691.0
2020-09-04 15:05:00,283.15,283.4,282.89,283.2,39455.0,259.322,259.5509,259.0838,259.3677,39455.0
2020-09-04 15:10:00,283.27,283.3,282.52,282.52,40980.0,259.4319,259.4593,258.745,258.745,40980.0
2020-09-04 15:15:00,282.58,283.69,282.58,283.44,36653.0,258.7999,259.8165,258.7999,259.5875,36653.0
2020-09-04 15:20:00,283.44,283.74,283.43,283.62,31021.0,259.5875,259.8623,259.5784,259.7524,31021.0
2020-09-04 15:25:00,283.59,283.88,283.17,283.5,35857.0,259.7249,259.9905,259.3403,259.6425,35857.0
2020-09-04 15:30:00,283.49,283.51,282.88,283.14,47368.0,259.6333,259.6517,259.0747,259.3128,47368.0
2020-09-04 15:35:00,283.22,283.25,281.85,282.17,77658.0,259.3861,259.4135,258.1314,258.4244,77658.0
2020-09-04 15:40:00,282.16,282.46,281.89,281.99,41691.0,258.4153,258.69,258.168,258.2596,41691.0
2020-09-04 15:45:00,281.97,282.77,281.52,281.6,66757.0,258.2413,258.9739,257.8291,257.9024,66757.0
2020-09-04 15:50:00,281.58,282.25,281.38,281.99,74057.0,257.8841,258.4977,257.7009,258.2596,74057.0
2020-09-04 15:55:00,281.96,282.3,281.63,281.73,96591.0,258.2321,258.5435,257.9299,258.0215,96591.0
2020-09-08 09:30:00,278.83,278.83,277.14,277.52,437404.0,255.3655,255.3655,253.8177,254.1657,437404.0
2020-09-08 09:35:00,277.43,278.1,277.07,277.37,102745.0,254.0833,254.6969,253.7536,254.0284,102745.0
2020-09-08 09:40:00,277.35,277.35,276.1,276.18,125174.0,254.01,254.01,252.8652,252.9385,125174.0
2020-09-08 09:45:00,276.2,276.96,275.73,275.82,178558.0,252.9568,253.6529,252.5264,252.6088,178558.0
2020-09-08 09:50:00,275.86,276.39,275.73,276.01,93466.0,252.6454,253.1308,252.5264,252.7828,93466.0
2020-09-08 09:55:00,276.08,277.19,275.89,277.1,72269.0,252.8469,253.8635,252.6729,253.7811,72269.0
2020-09-08 10:00:00,277.14,277.21,275.68,275.68,75511.0,253.8177,253.8818,252.4806,252.4806,75511.0
2020-09-08 10:05:00,275.74,276.53,275.33,276.48,152960.0,252.5355,253.259,252.16,253.2133,152960.0
2020-09-08 10:10:00,276.51,277.22,276.2,277.19,53964.0,253.2407,253.891,252.9568,253.8635,53964.0
2020-09-08 10:15:00,277.13,277.13,276.64,276.68,37419.0,253.8086,253.8086,253.3598,253.3964,37419.0
2020-09-08 10:20:00,276.68,277.52,276.38,277.36,75970.0,253.3964,254.1657,253.1217,254.0192,75970.0
2020-09-08 10:25:00,277.45,277.59,277.09,277.39,83724.0,254.1016,254.2298,253.7719,254.0467,83724.0
2020-09-08 10:30:00,277.32,277.88,277.19,277.59,61795.0,253.9826,254.4954,253.8635,254.2298,61795.0
2020-09-08 10:35:00,277.61,278.21,277.37,278.21,38952.0,254.2482,254.7977,254.0284,254.7977,38952.0
2020-09-08 10:40:00,278.25,278.26,276.75,277.04,49251.0,254.8343,254.8435,253.4605,253.7261,49251.0
2020-09-08 10:45:00,277.01,277.07,276.13,276.13,38365.0,253.6987,253.7536,252.8927,252.8927,38365.0
2020-09-08 10:50:00,276.16,277.09,276.02,276.64,59752.0,252.9202,253.7719,252.792,253.3598,59752.0
2020-09-08 10:55:00,276.78,277.14,276.52,276.56,41446.0,253.488,253.8177,253.2499,253.2865,41446.0
2020-09-08 11:00:00,276.35,277.64,275.98,277.44,88599.0,253.0942,254.2756,252.7553,254.0925,88599.0
2020-09-08 11:05:00,277.37,277.71,276.91,277.71,26971.0,254.0284,254.3397,253.6071,254.3397,26971.0
2020-09-08 11:10:00,277.7,277.95,277.38,277.57,41239.0,254.3306,254.5596,254.0375,254.2115,41239.0
2020-09-08 11:15:00,277.63,277.96,277.48,277.84,21204.0,254.2665,254.5687,254.1291,254.4588,21204.0
2020-09-08 11:20:00,277.75,277.98,277.19,277.32,18123.0,254.3764,254.587,253.8635,253.9826,18123.0
2020-09-08 11:25:00,277.35,277.63,277.11,277.31,16643.0,254.01,254.2665,253.7902,253.9734,16643.0
2020-09-08 11:30:00,277.24,277.4,276.59,276.73,25888.0,253.9093,254.0558,253.314,253.4422,25888.0
2020-09-08 11:35:00,276.87,277.07,276.58,276.61,16749.0,253.5704,253.7536,253.3048,253.3323,16749.0
2020-09-08 11:40:00,276.64,276.68,276.2,276.55,31083.0,253.3598,253.3964,252.9568,253.2774,31083.0
2020-09-08 11:45:00,276.49,276.68,276.25,276.58,10192.0,253.2224,253.3964,253.0026,253.3048,10192.0
2020-09-08 11:50:00,276.53,276.74,275.98,276.15,29560.0,253.259,253.4514,252.7553,252.911,29560.0
2020-09-08 11:55:00,276.04,277.0,275.99,276.75,39544.0,252.8103,253.6895,252.7645,253.4605,39544.0
2020-09-08 12:00:00,276.78,277.09,276.67,276.87,11131.0,253.488,253.7719,253.3873,253.5704,11131.0
2020-09-08 12:05:00,276.91,277.4,276.71,277.22,24274.0,253.6071,254.0558,253.4239,253.891,24274.0
2020-09-08 12:10:00,277.25,277.48,277.15,277.3,15393.0,253.9185,254.1291,253.8269,253.9643,15393.0
2020-09-08 12:15:00,277.29,277.6,277.13,277.35,23787.0,253.9551,254.239,253.8086,254.01,23787.0
2020-09-08 12:20:00,277.35,277.94,277.24,277.76,10665.0,254.01,254.5504,253.9093,254.3855,10665.0
2020-09-08 12:25:00,277.78,277.82,277.24,277.25,12326.0,254.4039,254.4405,253.9093,253.9185,12326.0
2020-09-08 12:30:00,277.24,277.47,277.01,277.37,23102.0,253.9093,254.1199,253.6987,254.0284,23102.0
2020-09-08 12:35:00,277.34,277.55,277.23,277.27,11427.0,254.0009,254.1932,253.9001,253.9368,11427.0
2020-09-08 12:40:00,277.22,277.56,277.02,277.4,15186.0,253.891,254.2024,253.7078,254.0558,15186.0
2020-09-08 12:45:00,277.42,277.95,277.42,277.81,12326.0,254.0742,254.5596,254.0742,254.4313,12326.0
2020-09-08 12:50:00,277.84,278.01,277.72,277.88,37259.0,254.4588,254.6145,254.3489,254.4954,37259.0
2020-09-08 12:55:00,277.92,278.02,277.69,277.85,22118.0,254.5321,254.6237,254.3214,254.468,22118.0
2020-09-08 13:00:00,277.82,277.95,277.61,277.88,10675.0,254.4405,254.5596,254.2482,254.4954,10675.0
2020-09-08 13:05:00,277.84,278.07,277.65,277.73,13170.0,254.4588,254.6695,254.2848,254.3581,13170.0
2020-09-08 13:10:00,277.69,278.25,277.61,278.23,34288.0,254.3214,254.8343,254.2482,254.816,34288.0
2020-09-08 13:15:00,278.23,278.45,278.14,278.34,17617.0,254.816,255.0175,254.7336,254.9167,17617.0
2020-09-08 13:20:00,278.34,278.38,278.2,278.29,10442.0,254.9167,254.9534,254.7885,254.8709,10442.0
2020-09-08 13:25:00,278.32,278.41,278.12,278.22,13081.0,254.8984,254.9808,254.7152,254.8068,13081.0
2020-09-08 13:30:00,278.21,278.37,277.87,278.23,27587.0,254.7977,254.9442,254.4863,254.816,27587.0
2020-09-08 13:35:00,278.28,278.58,278.28,278.51,40620.0,254.8618,255.1365,254.8618,255.0724,40620.0
2020-09-08 13:40:00,278.51,278.67,278.45,278.64,18933.0,255.0724,255.219,255.0175,255.1915,18933.0
2020-09-08 13:45:00,278.69,278.73,278.4,278.58,15882.0,255.2373,255.2739,254.9717,255.1365,15882.0
2020-09-08 13:50:00,278.58,278.77,278.47,278.58,7883.0,255.1365,255.3105,255.0358,255.1365,7883.0
2020-09-08 13:55:00,278.66,278.66,278.28,278.34,9630.0,255.2098,255.2098,254.8618,254.9167,9630.0
2020-09-08 14:00:00,278.43,278.58,278.14,278.14,14315.0,254.9992,255.1365,254.7336,254.7336,14315.0
2020-09-08 14:05:00,278.13,278.17,277.91,278.13,32831.0,254.7244,254.761,254.5229,254.7244,32831.0
2020-09-08 14:10:00,278.2,278.22,277.75,277.82,20446.0,254.7885,254.8068,254.3764,254.4405,20446.0
2020-09-08 14:15:00,277.84,277.85,277.42,277.58,27020.0,254.4588,254.468,254.0742,254.2207,27020.0
2020-09-08 14:20:00,277.59,277.64,277.25,277.4,18299.0,254.2298,254.2756,253.9185,254.0558,18299.0
2020-09-08 14:25:00,277.38,277.49,277.23,277.26,12359.0,254.0375,254.1383,253.9001,253.9276,12359.0
2020-09-08 14:30:00,277.24,277.24,276.91,277.1,21214.0,253.9093,253.9093,253.6071,253.7811,21214.0
2020-09-08 14:35:00,277.06,277.07,276.41,276.48,29174.0,253.7444,253.7536,253.1491,253.2133,29174.0
2020-09-08 14:40:00,276.52,276.56,275.83,275.87,46235.0,253.2499,253.2865,252.618,252.6546,46235.0
2020-09-08 14:45:00,275.85,276.19,275.7,276.0,35274.0,252.6363,252.9477,252.4989,252.7737,35274.0
2020-09-08 14:50:00,275.93,276.02,275.4,275.64,103082.0,252.7095,252.792,252.2241,252.4439,103082.0
2020-09-08 14:55:00,275.58,276.41,275.4,276.36,126148.0,252.389,253.1491,252.2241,253.1034,126148.0
2020-09-08 15:00:00,276.22,276.23,275.01,275.05,39892.0,252.9751,252.9843,251.867,251.9036,39892.0
2020-09-08 15:05:00,275.1,275.51,275.05,275.5,38927.0,251.9494,252.3249,251.9036,252.3157,38927.0
2020-09-08 15:10:00,275.48,276.15,275.46,276.02,30115.0,252.2974,252.911,252.2791,252.792,30115.0
2020-09-08 15:15:00,276.0,276.39,275.62,276.12,26516.0,252.7737,253.1308,252.4256,252.8836,26516.0
2020-09-08 15:20:00,276.05,276.58,276.03,276.22,31561.0,252.8194,253.3048,252.8011,252.9751,31561.0
2020-09-08 15:25:00,276.34,276.84,276.07,276.83,42316.0,253.085,253.543,252.8378,253.5338,42316.0
2020-09-08 15:30:00,276.84,277.17,276.18,276.22,59700.0,253.543,253.8452,252.9385,252.9751,59700.0
2020-09-08 15:35:00,276.19,276.88,276.19,276.51,39846.0,252.9477,253.5796,252.9477,253.2407,39846.0
2020-09-08 15:40:00,276.56,276.84,276.39,276.69,48623.0,253.2865,253.543,253.1308,253.4056,48623.0
2020-09-08 15:45:00,276.71,276.74,275.93,276.37,108205.0,253.4239,253.4514,252.7095,253.1125,108205.0
2020-09-08 15:50:00,276.37,276.37,275.43,275.74,113407.0,253.1125,253.1125,252.2516,252.5355,113407.0
2020-09-08 15:55:00,275.78,275.92,275.22,275.49,161740.0,252.5722,252.7004,252.0593,252.3066,161740.0
2020-09-09 09:30:00,278.01,278.26,277.66,277.66,164341.0,254.6145,254.8435,254.294,254.294,164341.0
2020-09-09 09:35:00,277.72,278.11,277.39,277.59,67901.0,254.3489,254.7061,254.0467,254.2298,67901.0
2020-09-09 09:40:00,277.54,278.12,277.42,277.95,65817.0,254.1841,254.7152,254.0742,254.5596,65817.0
2020-09-09 09:45:00,277.99,278.17,277.71,277.73,67543.0,254.5962,254.761,254.3397,254.3581,67543.0
2020-09-09 09:50:00,277.82,278.84,277.82,278.77,120491.0,254.4405,255.3747,254.4405,255.3105,120491.0
2020-09-09 09:55:00,278.76,279.18,278.55,279.18,42768.0,255.3014,255.686,255.1091,255.686,42768.0
2020-09-09 10:00:00,279.18,279.67,279.12,279.6,61032.0,255.686,256.1348,255.6311,256.0707,61032.0
2020-09-09 10:05:00,279.6,279.87,279.23,279.31,37829.0,256.0707,256.318,255.7318,255.8051,37829.0
2020-09-09 10:10:00,279.4,279.91,279.39,279.5,50123.0,255.8875,256.3546,255.8784,255.9791,50123.0
2020-09-09 10:15:00,279.57,280.23,279.57,279.97,40267.0,256.0432,256.6477,256.0432,256.4096,40267.0
2020-09-09 10:20:00,280.0,280.14,279.71,280.03,30562.0,256.437,256.5653,256.1714,256.4645,30562.0
2020-09-09 10:25:00,280.03,280.24,279.7,279.7,49840.0,256.4645,256.6568,256.1623,256.1623,49840.0
2020-09-09 10:30:00,279.85,280.02,279.68,279.87,39166.0,256.2997,256.4554,256.144,256.318,39166.0
2020-09-09 10:35:00,279.9,280.08,279.79,279.87,20623.0,256.3455,256.5103,256.2447,256.318,20623.0
2020-09-09 10:40:00,279.93,280.13,279.87,279.92,21690.0,256.3729,256.5561,256.318,256.3638,21690.0
2020-09-09 10:45:00,280.0,280.12,279.62,279.68,24693.0,256.437,256.5469,256.089,256.144,24693.0
2020-09-09 10:50:00,279.68,279.79,279.39,279.42,31842.0,256.144,256.2447,255.8784,255.9058,31842.0
2020-09-09 10:55:00,279.38,279.76,279.38,279.73,30166.0,255.8692,256.2172,255.8692,256.1898,30166.0
2020-09-09 11:00:00,279.75,280.52,279.75,280.5,34690.0,256.2081,256.9133,256.2081,256.895,34690.0
2020-09-09 11:05:00,280.55,280.61,280.09,280.17,44208.0,256.9408,256.9957,256.5195,256.5927,44208.0
2020-09-09 11:10:00,280.23,280.26,279.98,280.15,43071.0,256.6477,256.6752,256.4187,256.5744,43071.0
2020-09-09 11:15:00,280.13,280.21,279.9,280.08,8919.0,256.5561,256.6294,256.3455,256.5103,8919.0
2020-09-09 11:20:00,280.1,280.5,280.06,280.44,17649.0,256.5286,256.895,256.492,256.84,17649.0
2020-09-09 11:25:00,280.42,280.72,280.39,280.63,15386.0,256.8217,257.0964,256.7942,257.014,15386.0
2020-09-09 11:30:00,280.64,280.67,280.45,280.55,10941.0,257.0232,257.0507,256.8492,256.9408,10941.0
2020-09-09 11:35:00,280.57,280.7,280.46,280.69,10397.0,256.9591,257.0781,256.8583,257.069,10397.0
2020-09-09 11:40:00,280.68,280.8,280.52,280.78,26508.0,257.0598,257.1697,256.9133,257.1514,26508.0
2020-09-09 11:45:00,280.8,280.9,280.56,280.76,27579.0,257.1697,257.2613,256.9499,257.1331,27579.0
2020-09-09 11:50:00,280.75,280.92,280.75,280.77,14310.0,257.1239,257.2796,257.1239,257.1422,14310.0
2020-09-09 11:55:00,280.83,280.83,280.56,280.61,10750.0,257.1972,257.1972,256.9499,256.9957,10750.0
2020-09-09 12:00:00,280.59,280.75,280.53,280.75,8978.0,256.9774,257.1239,256.9224,257.1239,8978.0
2020-09-09 12:05:00,280.71,280.81,280.57,280.73,15037.0,257.0873,257.1789,256.9591,257.1056,15037.0
2020-09-09 12:10:00,280.73,280.9,280.73,280.81,21699.0,257.1056,257.2613,257.1056,257.1789,21699.0
2020-09-09 12:15:00,280.81,280.88,280.75,280.81,8688.0,257.1789,257.243,257.1239,257.1789,8688.0
2020-09-09 12:20:00,280.85,280.85,280.68,280.77,6874.0,257.2155,257.2155,257.0598,257.1422,6874.0
2020-09-09 12:25:00,280.8,280.85,280.68,280.69,12241.0,257.1697,257.2155,257.0598,257.069,12241.0
2020-09-09 12:30:00,280.73,281.04,280.72,280.96,44805.0,257.1056,257.3895,257.0964,257.3162,44805.0
2020-09-09 12:35:00,281.04,281.11,280.96,281.1,11745.0,257.3895,257.4536,257.3162,257.4445,11745.0
2020-09-09 12:40:00,281.1,281.25,281.0,281.25,11082.0,257.4445,257.5818,257.3529,257.5818,11082.0
2020-09-09 12:45:00,281.26,281.3,281.07,281.1,13251.0,257.591,257.6276,257.417,257.4445,13251.0
2020-09-09 12:50:00,281.1,281.14,280.94,280.95,11977.0,257.4445,257.4811,257.2979,257.3071,11977.0
2020-09-09 12:55:00,280.96,281.1,280.96,281.05,11810.0,257.3162,257.4445,257.3162,257.3987,11810.0
2020-09-09 13:00:00,281.08,281.45,281.05,281.41,32748.0,257.4262,257.765,257.3987,257.7284,32748.0
2020-09-09 13:05:00,281.4,281.68,281.4,281.68,20714.0,257.7192,257.9757,257.7192,257.9757,20714.0
2020-09-09 13:10:00,281.67,281.88,281.65,281.82,34659.0,257.9665,258.1588,257.9482,258.1039,34659.0
2020-09-09 13:15:00,281.82,281.86,281.64,281.7,24157.0,258.1039,258.1405,257.939,257.994,24157.0
2020-09-09 13:20:00,281.73,281.89,281.73,281.86,13265.0,258.0215,258.168,258.0215,258.1405,13265.0
2020-09-09 13:25:00,281.9,281.95,281.78,281.82,24706.0,258.1771,258.2229,258.0672,258.1039,24706.0
2020-09-09 13:30:00,281.88,282.13,281.79,282.12,31312.0,258.1588,258.3878,258.0764,258.3786,31312.0
2020-09-09 13:35:00,282.13,282.28,282.12,282.17,11875.0,258.3878,258.5252,258.3786,258.4244,11875.0
2020-09-09 13:40:00,282.19,282.23,281.89,281.91,52345.0,258.4427,258.4794,258.168,258.1863,52345.0
2020-09-09 13:45:00,281.88,281.99,281.68,281.92,27471.0,258.1588,258.2596,257.9757,258.1955,27471.0
2020-09-09 13:50:00,281.9,281.98,281.82,281.97,33576.0,258.1771,258.2504,258.1039,258.2413,33576.0
2020-09-09 13:55:00,281.97,281.98,281.74,281.81,20665.0,258.2413,258.2504,258.0306,258.0947,20665.0
2020-09-09 14:00:00,281.85,281.97,281.43,281.61,27059.0,258.1314,258.2413,257.7467,257.9116,27059.0
2020-09-09 14:05:00,281.65,282.0,281.65,281.93,40227.0,257.9482,258.2687,257.9482,258.2046,40227.0
2020-09-09 14:10:00,282.02,282.07,281.89,281.9,9947.0,258.287,258.3328,258.168,258.1771,9947.0
2020-09-09 14:15:00,281.96,282.04,281.86,281.9,5539.0,258.2321,258.3054,258.1405,258.1771,5539.0
2020-09-09 14:20:00,281.89,281.9,281.64,281.7,11300.0,258.168,258.1771,257.939,257.994,11300.0
2020-09-09 14:25:00,281.77,281.84,281.38,281.46,21568.0,258.0581,258.1222,257.7009,257.7742,21568.0
2020-09-09 14:30:00,281.52,281.91,281.52,281.87,16856.0,257.8291,258.1863,257.8291,258.1497,16856.0
2020-09-09 14:35:00,281.87,282.08,281.87,281.97,12525.0,258.1497,258.342,258.1497,258.2413,12525.0
2020-09-09 14:40:00,281.94,282.1,281.8,282.03,12816.0,258.2138,258.3603,258.0856,258.2962,12816.0
2020-09-09 14:45:00,282.02,282.02,281.83,281.93,12184.0,258.287,258.287,258.113,258.2046,12184.0
2020-09-09 14:50:00,281.94,282.06,281.81,281.99,12726.0,258.2138,258.3237,258.0947,258.2596,12726.0
2020-09-09 14:55:00,282.04,282.23,281.98,282.0,25381.0,258.3054,258.4794,258.2504,258.2687,25381.0
2020-09-09 15:00:00,282.06,282.37,282.04,282.29,33664.0,258.3237,258.6076,258.3054,258.5343,33664.0
2020-09-09 15:05:00,282.32,282.4,282.26,282.36,14173.0,258.5618,258.6351,258.5069,258.5984,14173.0
2020-09-09 15:10:00,282.34,282.34,282.09,282.12,71670.0,258.5801,258.5801,258.3512,258.3786,71670.0
2020-09-09 15:15:00,282.16,282.35,282.08,282.3,27535.0,258.4153,258.5893,258.342,258.5435,27535.0
2020-09-09 15:20:00,282.32,282.49,282.21,282.38,27065.0,258.5618,258.7175,258.4611,258.6168,27065.0
2020-09-09 15:25:00,282.36,282.36,282.0,282.23,36600.0,258.5984,258.5984,258.2687,258.4794,36600.0
2020-09-09 15:30:00,282.17,282.38,282.02,282.08,81778.0,258.4244,258.6168,258.287,258.342,81778.0
2020-09-09 15:35:00,282.09,282.09,281.28,281.29,67671.0,258.3512,258.3512,257.6093,257.6185,67671.0
2020-09-09 15:40:00,281.28,281.48,281.04,281.09,44993.0,257.6093,257.7925,257.3895,257.4353,44993.0
2020-09-09 15:45:00,281.07,281.1,280.67,280.88,34327.0,257.417,257.4445,257.0507,257.243,34327.0
2020-09-09 15:50:00,280.9,281.18,280.53,281.13,103544.0,257.2613,257.5177,256.9224,257.4719,103544.0
2020-09-09 15:55:00,281.14,281.14,279.72,279.81,164887.0,257.4811,257.4811,256.1806,256.263,164887.0
2020-09-10 09:30:00,281.15,281.91,280.94,281.91,94396.0,257.4903,258.1863,257.2979,258.1863,94396.0
2020-09-10 09:35:00,281.9,281.93,281.41,281.77,64503.0,258.1771,258.2046,257.7284,258.0581,64503.0
2020-09-10 09:40:00,281.89,282.04,281.7,282.0,38380.0,258.168,258.3054,257.994,258.2687,38380.0
2020-09-10 09:45:00,282.01,282.17,281.7,281.73,27467.0,258.2779,258.4244,257.994,258.0215,27467.0
2020-09-10 09:50:00,281.67,281.83,281.25,281.64,23616.0,257.9665,258.113,257.5818,257.939,23616.0
2020-09-10 09:55:00,281.62,281.92,281.25,281.3,33179.0,257.9207,258.1955,257.5818,257.6276,33179.0
2020-09-10 10:00:00,281.37,281.77,281.27,281.74,14218.0,257.6917,258.0581,257.6002,258.0306,14218.0
2020-09-10 10:05:00,281.79,281.85,281.22,281.31,26354.0,258.0764,258.1314,257.5544,257.6368,26354.0
2020-09-10 10:10:00,281.38,281.4,280.95,281.22,15220.0,257.7009,257.7192,257.3071,257.5544,15220.0
2020-09-10 10:15:00,281.22,281.58,281.22,281.54,7440.0,257.5544,257.8841,257.5544,257.8474,7440.0
2020-09-10 10:20:00,281.57,281.63,281.3,281.43,10170.0,257.8749,257.9299,257.6276,257.7467,10170.0
2020-09-10 10:25:00,281.31,281.32,280.72,280.75,29775.0,257.6368,257.646,257.0964,257.1239,29775.0
2020-09-10 10:30:00,280.73,281.43,280.73,281.2,15750.0,257.1056,257.7467,257.1056,257.5361,15750.0
2020-09-10 10:35:00,281.17,281.4,281.16,281.33,10616.0,257.5086,257.7192,257.4994,257.6551,10616.0
2020-09-10 10:40:00,281.34,281.5,281.05,281.05,17989.0,257.6643,257.8108,257.3987,257.3987,17989.0
2020-09-10 10:45:00,281.01,281.07,279.75,279.95,62578.0,257.362,257.417,256.2081,256.3912,62578.0
2020-09-10 10:50:00,279.98,280.34,279.83,280.13,27597.0,256.4187,256.7484,256.2813,256.5561,27597.0
2020-09-10 10:55:00,280.13,280.13,278.73,278.77,74198.0,256.5561,256.5561,255.2739,255.3105,74198.0
2020-09-10 11:00:00,278.74,279.23,278.32,279.23,64522.0,255.2831,255.7318,254.8984,255.7318,64522.0
2020-09-10 11:05:00,279.2,279.73,279.12,279.56,49403.0,255.7044,256.1898,255.6311,256.0341,49403.0
2020-09-10 11:10:00,279.57,279.93,279.19,279.84,27213.0,256.0432,256.3729,255.6952,256.2905,27213.0
2020-09-10 11:15:00,279.84,279.93,278.75,279.54,37970.0,256.2905,256.3729,255.2922,256.0157,37970.0
2020-09-10 11:20:00,279.55,280.16,279.54,280.12,23986.0,256.0249,256.5836,256.0157,256.5469,23986.0
2020-09-10 11:25:00,280.1,280.35,280.02,280.34,15408.0,256.5286,256.7576,256.4554,256.7484,15408.0
2020-09-10 11:30:00,280.39,280.39,279.91,279.92,12726.0,256.7942,256.7942,256.3546,256.3638,12726.0
2020-09-10 11:35:00,279.94,280.31,279.89,280.09,19288.0,256.3821,256.7209,256.3363,256.5195,19288.0
2020-09-10 11:40:00,280.05,280.27,279.95,280.05,14298.0,256.4828,256.6843,256.3912,256.4828,14298.0
2020-09-10 11:45:00,280.08,280.22,279.59,280.22,27209.0,256.5103,256.6385,256.0615,256.6385,27209.0
2020-09-10 11:50:00,280.29,280.29,279.72,279.72,17171.0,256.7026,256.7026,256.1806,256.1806,17171.0
2020-09-10 11:55:00,279.73,279.73,279.07,279.29,23626.0,256.1898,256.1898,255.5853,255.7868,23626.0
2020-09-10 12:00:00,279.21,279.63,278.75,278.98,25656.0,255.7135,256.0982,255.2922,255.5029,25656.0
2020-09-10 12:05:00,279.03,279.47,279.03,279.07,17478.0,255.5487,255.9516,255.5487,255.5853,17478.0
2020-09-10 12:10:00,279.14,279.6,279.13,279.24,10723.0,255.6494,256.0707,255.6403,255.741,10723.0
2020-09-10 12:15:00,279.13,279.42,278.82,279.26,26887.0,255.6403,255.9058,255.3563,255.7593,26887.0
2020-09-10 12:20:00,279.25,279.3,278.62,278.77,40052.0,255.7502,255.7959,255.1732,255.3105,40052.0
2020-09-10 12:25:00,278.78,278.96,278.61,278.95,20680.0,255.3197,255.4846,255.164,255.4754,20680.0
2020-09-10 12:30:00,278.86,279.17,278.77,278.83,41169.0,255.393,255.6769,255.3105,255.3655,41169.0
2020-09-10 12:35:00,278.73,278.73,277.81,277.86,60224.0,255.2739,255.2739,254.4313,254.4771,60224.0
2020-09-10 12:40:00,277.85,278.3,277.82,277.82,27686.0,254.468,254.8801,254.4405,254.4405,27686.0
2020-09-10 12:45:00,277.81,278.12,277.78,277.95,32372.0,254.4313,254.7152,254.4039,254.5596,32372.0
2020-09-10 12:50:00,277.93,278.49,277.89,278.38,57485.0,254.5412,255.0541,254.5046,254.9534,57485.0
2020-09-10 12:55:00,278.44,278.68,278.41,278.52,24933.0,255.0083,255.2281,254.9808,255.0816,24933.0
2020-09-10 13:00:00,278.59,278.88,278.37,278.78,18806.0,255.1457,255.4113,254.9442,255.3197,18806.0
2020-09-10 13:05:00,278.82,278.97,278.6,278.97,14902.0,255.3563,255.4937,255.1549,255.4937,14902.0
2020-09-10 13:10:00,279.0,279.1,278.8,278.84,9090.0,255.5212,255.6128,255.338,255.3747,9090.0
2020-09-10 13:15:00,278.95,279.41,278.94,279.38,15151.0,255.4754,255.8967,255.4662,255.8692,15151.0
2020-09-10 13:20:00,279.39,279.39,279.11,279.11,13845.0,255.8784,255.8784,255.6219,255.6219,13845.0
2020-09-10 13:25:00,279.19,279.2,278.61,278.71,19589.0,255.6952,255.7044,255.164,255.2556,19589.0
2020-09-10 13:30:00,278.74,279.13,278.74,278.97,12952.0,255.2831,255.6403,255.2831,255.4937,12952.0
2020-09-10 13:35:00,279.06,279.18,278.59,278.62,11384.0,255.5761,255.686,255.1457,255.1732,11384.0
2020-09-10 13:40:00,278.46,278.66,278.33,278.38,27129.0,255.0266,255.2098,254.9076,254.9534,27129.0
2020-09-10 13:45:00,278.4,278.62,278.25,278.45,15066.0,254.9717,255.1732,254.8343,255.0175,15066.0
2020-09-10 13:50:00,278.45,278.52,278.03,278.05,10680.0,255.0175,255.0816,254.6328,254.6511,10680.0
2020-09-10 13:55:00,278.16,278.44,278.06,278.2,11086.0,254.7519,255.0083,254.6603,254.7885,11086.0
2020-09-10 14:00:00,278.23,278.76,278.14,278.76,14110.0,254.816,255.3014,254.7336,255.3014,14110.0
2020-09-10 14:05:00,278.7,278.79,278.35,278.63,14429.0,255.2464,255.3289,254.9259,255.1823,14429.0
2020-09-10 14:10:00,278.74,278.74,278.14,278.14,10311.0,255.2831,255.2831,254.7336,254.7336,10311.0
2020-09-10 14:15:00,278.17,278.23,277.47,277.59,42130.0,254.761,254.816,254.1199,254.2298,42130.0
2020-09-10 14:20:00,277.58,277.84,277.0,277.02,79307.0,254.2207,254.4588,253.6895,253.7078,79307.0
2020-09-10 14:25:00,277.02,277.47,276.01,276.21,61613.0,253.7078,254.1199,252.7828,252.966,61613.0
2020-09-10 14:30:00,276.09,276.7,275.91,276.41,45168.0,252.8561,253.4147,252.6912,253.1491,45168.0
2020-09-10 14:35:00,276.35,276.91,276.26,276.89,45734.0,253.0942,253.6071,253.0118,253.5888,45734.0
2020-09-10 14:40:00,276.88,276.88,276.05,276.05,51278.0,253.5796,253.5796,252.8194,252.8194,51278.0
2020-09-10 14:45:00,276.06,277.18,276.06,277.07,56775.0,252.8286,253.8543,252.8286,253.7536,56775.0
2020-09-10 14:50:00,277.04,277.14,276.45,276.58,21877.0,253.7261,253.8177,253.1858,253.3048,21877.0
2020-09-10 14:55:00,276.65,277.46,276.55,277.21,32551.0,253.369,254.1108,253.2774,253.8818,32551.0
2020-09-10 15:00:00,277.27,277.27,276.73,276.73,22756.0,253.9368,253.9368,253.4422,253.4422,22756.0
2020-09-10 15:05:00,276.81,277.11,276.33,276.35,36393.0,253.5155,253.7902,253.0759,253.0942,36393.0
2020-09-10 15:10:00,276.3,276.59,275.99,276.37,35559.0,253.0484,253.314,252.7645,253.1125,35559.0
2020-09-10 15:15:00,276.1,276.28,275.44,275.46,39132.0,252.8652,253.0301,252.2608,252.2791,39132.0
2020-09-10 15:20:00,275.46,275.89,275.17,275.24,102561.0,252.2791,252.6729,252.0135,252.0776,102561.0
2020-09-10 15:25:00,275.26,275.91,274.85,275.72,66001.0,252.0959,252.6912,251.7204,252.5172,66001.0
2020-09-10 15:30:00,275.72,276.28,275.45,276.1,57579.0,252.5172,253.0301,252.2699,252.8652,57579.0
2020-09-10 15:35:00,276.07,276.21,275.55,276.21,31109.0,252.8378,252.966,252.3615,252.966,31109.0
2020-09-10 15:40:00,276.14,277.02,276.03,276.72,77724.0,252.9019,253.7078,252.8011,253.4331,77724.0
2020-09-10 15:45:00,276.61,276.74,275.47,275.7,47544.0,253.3323,253.4514,252.2883,252.4989,47544.0
2020-09-10 15:50:00,275.7,276.57,275.5,276.42,84914.0,252.4989,253.2957,252.3157,253.1583,84914.0
2020-09-10 15:55:00,276.43,276.75,275.61,275.81,192692.0,253.1675,253.4605,252.4165,252.5996,192692.0
2020-09-11 09:30:00,276.99,277.66,276.76,276.77,91101.0,253.6803,254.294,253.4697,253.4789,91101.0
2020-09-11 09:35:00,276.75,277.14,276.54,276.92,63819.0,253.4605,253.8177,253.2682,253.6162,63819.0
2020-09-11 09:40:00,276.87,276.88,276.19,276.82,20949.0,253.5704,253.5796,252.9477,253.5246,20949.0
2020-09-11 09:45:00,276.72,277.4,276.65,277.38,16925.0,253.4331,254.0558,253.369,254.0375,16925.0
2020-09-11 09:50:00,277.33,277.72,277.13,277.31,24309.0,253.9917,254.3489,253.8086,253.9734,24309.0
2020-09-11 09:55:00,277.4,277.4,276.24,276.4,37456.0,254.0558,254.0558,252.9935,253.14,37456.0
2020-09-11 10:00:00,276.34,276.84,276.24,276.76,45380.0,253.085,253.543,252.9935,253.4697,45380.0
2020-09-11 10:05:00,276.72,277.24,276.62,276.75,35643.0,253.4331,253.9093,253.3415,253.4605,35643.0
2020-09-11 10:10:00,276.77,277.0,276.18,276.98,29587.0,253.4789,253.6895,252.9385,253.6712,29587.0
2020-09-11 10:15:00,276.89,277.46,276.53,277.4,40056.0,253.5888,254.1108,253.259,254.0558,40056.0
2020-09-11 10:20:00,277.36,277.78,277.27,277.71,18764.0,254.0192,254.4039,253.9368,254.3397,18764.0
2020-09-11 10:25:00,277.66,277.89,277.29,277.44,24470.0,254.294,254.5046,253.9551,254.0925,24470.0
2020-09-11 10:30:00,277.45,277.74,277.07,277.21,22651.0,254.1016,254.3672,253.7536,253.8818,22651.0
2020-09-11 10:35:00,277.24,277.65,277.03,277.55,32085.0,253.9093,254.2848,253.717,254.1932,32085.0
2020-09-11 10:40:00,277.63,278.18,277.49,278.18,24615.0,254.2665,254.7702,254.1383,254.7702,24615.0
2020-09-11 10:45:00,278.19,278.34,277.98,278.3,30846.0,254.7794,254.9167,254.587,254.8801,30846.0
2020-09-11 10:50:00,278.28,278.48,278.17,278.18,16960.0,254.8618,255.045,254.761,254.7702,16960.0
2020-09-11 10:55:00,278.22,278.31,277.71,277.71,25039.0,254.8068,254.8893,254.3397,254.3397,25039.0
2020-09-11 11:00:00,277.79,278.53,277.62,278.51,21540.0,254.413,255.0907,254.2573,255.0724,21540.0
2020-09-11 11:05:00,278.48,278.82,278.42,278.8,12932.0,255.045,255.3563,254.99,255.338,12932.0
2020-09-11 11:10:00,278.72,278.77,278.45,278.65,16373.0,255.2648,255.3105,255.0175,255.2006,16373.0
2020-09-11 11:15:00,278.55,278.81,278.29,278.62,17647.0,255.1091,255.3472,254.8709,255.1732,17647.0
2020-09-11 11:20:00,278.68,278.68,277.81,278.0,59029.0,255.2281,255.2281,254.4313,254.6053,59029.0
2020-09-11 11:25:00,278.11,278.12,277.68,277.91,26190.0,254.7061,254.7152,254.3123,254.5229,26190.0
2020-09-11 11:30:00,277.8,277.8,277.29,277.42,21026.0,254.4222,254.4222,253.9551,254.0742,21026.0
2020-09-11 11:35:00,277.43,277.64,277.24,277.56,8984.0,254.0833,254.2756,253.9093,254.2024,8984.0
2020-09-11 11:40:00,277.6,277.68,277.37,277.63,19461.0,254.239,254.3123,254.0284,254.2665,19461.0
2020-09-11 11:45:00,277.62,277.88,277.46,277.72,17676.0,254.2573,254.4954,254.1108,254.3489,17676.0
2020-09-11 11:50:00,277.71,277.8,277.52,277.57,10112.0,254.3397,254.4222,254.1657,254.2115,10112.0
2020-09-11 11:55:00,277.6,277.77,277.5,277.5,6525.0,254.239,254.3947,254.1474,254.1474,6525.0
2020-09-11 12:00:00,277.44,277.9,277.21,277.86,16166.0,254.0925,254.5138,253.8818,254.4771,16166.0
2020-09-11 12:05:00,277.79,278.1,277.79,278.1,11182.0,254.413,254.6969,254.413,254.6969,11182.0
2020-09-11 12:10:00,277.97,278.14,277.84,277.95,12604.0,254.5779,254.7336,254.4588,254.5596,12604.0
2020-09-11 12:15:00,277.99,278.1,277.77,278.0,10049.0,254.5962,254.6969,254.3947,254.6053,10049.0
2020-09-11 12:20:00,278.11,278.35,278.08,278.3,11094.0,254.7061,254.9259,254.6786,254.8801,11094.0
2020-09-11 12:25:00,278.24,278.29,277.96,277.96,17051.0,254.8251,254.8709,254.5687,254.5687,17051.0
2020-09-11 12:30:00,277.93,277.93,277.31,277.34,12495.0,254.5412,254.5412,253.9734,254.0009,12495.0
2020-09-11 12:35:00,277.41,277.57,277.14,277.25,15838.0,254.065,254.2115,253.8177,253.9185,15838.0
2020-09-11 12:40:00,277.23,277.23,276.75,276.88,60960.0,253.9001,253.9001,253.4605,253.5796,60960.0
2020-09-11 12:45:00,276.85,277.12,276.79,277.12,15546.0,253.5521,253.7994,253.4972,253.7994,15546.0
2020-09-11 12:50:00,277.14,277.36,277.11,277.24,17664.0,253.8177,254.0192,253.7902,253.9093,17664.0
2020-09-11 12:55:00,277.23,277.31,276.39,276.5,24731.0,253.9001,253.9734,253.1308,253.2316,24731.0
2020-09-11 13:00:00,276.5,276.75,276.45,276.49,33662.0,253.2316,253.4605,253.1858,253.2224,33662.0
2020-09-11 13:05:00,276.54,276.54,275.81,276.06,37708.0,253.2682,253.2682,252.5996,252.8286,37708.0
2020-09-11 13:10:00,275.96,276.08,275.7,275.77,28039.0,252.737,252.8469,252.4989,252.563,28039.0
2020-09-11 13:15:00,275.97,276.24,275.42,275.83,57092.0,252.7462,252.9935,252.2425,252.618,57092.0
2020-09-11 13:20:00,275.99,276.0,275.73,275.8,7998.0,252.7645,252.7737,252.5264,252.5905,7998.0
2020-09-11 13:25:00,275.85,275.85,275.38,275.5,16786.0,252.6363,252.6363,252.2058,252.3157,16786.0
2020-09-11 13:30:00,275.5,275.57,274.96,275.29,28454.0,252.3157,252.3798,251.8212,252.1234,28454.0
2020-09-11 13:35:00,275.26,275.75,275.26,275.62,26344.0,252.0959,252.5447,252.0959,252.4256,26344.0
2020-09-11 13:40:00,275.62,276.04,275.48,275.88,36987.0,252.4256,252.8103,252.2974,252.6637,36987.0
2020-09-11 13:45:00,275.95,276.03,275.64,275.83,19003.0,252.7279,252.8011,252.4439,252.618,19003.0
2020-09-11 13:50:00,275.81,276.16,275.7,275.82,20331.0,252.5996,252.9202,252.4989,252.6088,20331.0
2020-09-11 13:55:00,275.84,275.9,275.3,275.31,31977.0,252.6271,252.6821,252.1326,252.1417,31977.0
2020-09-11 14:00:00,275.35,275.5,274.97,275.45,26150.0,252.1784,252.3157,251.8303,252.2699,26150.0
2020-09-11 14:05:00,275.46,276.02,275.39,275.93,29533.0,252.2791,252.792,252.215,252.7095,29533.0
2020-09-11 14:10:00,275.9,276.5,275.79,276.32,35838.0,252.6821,253.2316,252.5813,253.0667,35838.0
2020-09-11 14:15:00,276.34,276.4,276.09,276.14,15630.0,253.085,253.14,252.8561,252.9019,15630.0
2020-09-11 14:20:00,276.1,276.27,275.85,276.27,13746.0,252.8652,253.0209,252.6363,253.0209,13746.0
2020-09-11 14:25:00,276.26,276.4,276.0,276.0,10053.0,253.0118,253.14,252.7737,252.7737,10053.0
2020-09-11 14:30:00,276.02,276.66,276.0,276.39,23227.0,252.792,253.3781,252.7737,253.1308,23227.0
2020-09-11 14:35:00,276.55,277.1,276.47,277.0,47392.0,253.2774,253.7811,253.2041,253.6895,47392.0
2020-09-11 14:40:00,276.99,277.23,276.7,277.1,57837.0,253.6803,253.9001,253.4147,253.7811,57837.0
2020-09-11 14:45:00,277.13,277.13,276.75,276.79,14354.0,253.8086,253.8086,253.4605,253.4972,14354.0
2020-09-11 14:50:00,276.75,277.24,276.73,277.23,16233.0,253.4605,253.9093,253.4422,253.9001,16233.0
2020-09-11 14:55:00,277.21,277.37,276.87,276.95,16923.0,253.8818,254.0284,253.5704,253.6437,16923.0
2020-09-11 15:00:00,276.88,277.01,276.51,276.58,29994.0,253.5796,253.6987,253.2407,253.3048,29994.0
2020-09-11 15:05:00,276.66,276.73,276.2,276.24,14313.0,253.3781,253.4422,252.9568,252.9935,14313.0
2020-09-11 15:10:00,276.24,276.46,276.0,276.46,23550.0,252.9935,253.1949,252.7737,253.1949,23550.0
2020-09-11 15:15:00,276.57,277.21,276.57,277.13,28748.0,253.2957,253.8818,253.2957,253.8086,28748.0
2020-09-11 15:20:00,277.13,277.76,277.05,277.66,37287.0,253.8086,254.3855,253.7353,254.294,37287.0
2020-09-11 15:25:00,277.62,277.93,277.47,277.78,22035.0,254.2573,254.5412,254.1199,254.4039,22035.0
2020-09-11 15:30:00,277.79,278.22,277.79,278.0,31875.0,254.413,254.8068,254.413,254.6053,31875.0
2020-09-11 15:35:00,277.94,278.01,277.27,277.39,36299.0,254.5504,254.6145,253.9368,254.0467,36299.0
2020-09-11 15:40:00,277.41,277.64,277.15,277.43,31681.0,254.065,254.2756,253.8269,254.0833,31681.0
2020-09-11 15:45:00,277.46,277.66,277.1,277.48,28606.0,254.1108,254.294,253.7811,254.1291,28606.0
2020-09-11 15:50:00,277.5,277.65,277.13,277.13,38510.0,254.1474,254.2848,253.8086,253.8086,38510.0
2020-09-11 15:55:00,277.1,277.37,276.99,277.09,144226.0,253.7811,254.0284,253.6803,253.7719,144226.0
2020-09-14 09:30:00,278.87,279.43,278.79,278.95,229268.0,255.4021,255.915,255.3289,255.4754,229268.0
2020-09-14 09:35:00,278.98,279.17,278.67,279.07,58302.0,255.5029,255.6769,255.219,255.5853,58302.0
2020-09-14 09:40:00,279.09,279.65,279.09,279.53,51213.0,255.6036,256.1165,255.6036,256.0066,51213.0
2020-09-14 09:45:00,279.55,279.9,279.42,279.89,41577.0,256.0249,256.3455,255.9058,256.3363,41577.0
2020-09-14 09:50:00,279.94,280.11,279.93,280.05,29874.0,256.3821,256.5378,256.3729,256.4828,29874.0
2020-09-14 09:55:00,280.01,280.27,279.94,280.13,18431.0,256.4462,256.6843,256.3821,256.5561,18431.0
2020-09-14 10:00:00,280.16,280.5,280.08,280.41,24261.0,256.5836,256.895,256.5103,256.8125,24261.0
2020-09-14 10:05:00,280.45,280.76,280.35,280.61,36440.0,256.8492,257.1331,256.7576,256.9957,36440.0
2020-09-14 10:10:00,280.74,280.74,280.45,280.48,18164.0,257.1148,257.1148,256.8492,256.8766,18164.0
2020-09-14 10:15:00,280.49,281.07,280.49,281.06,16573.0,256.8858,257.417,256.8858,257.4078,16573.0
2020-09-14 10:20:00,281.07,281.18,281.0,281.08,18442.0,257.417,257.5177,257.3529,257.4262,18442.0
2020-09-14 10:25:00,281.06,281.19,280.96,281.04,20116.0,257.4078,257.5269,257.3162,257.3895,20116.0
2020-09-14 10:30:00,281.01,281.01,280.68,280.72,13260.0,257.362,257.362,257.0598,257.0964,13260.0
2020-09-14 10:35:00,280.77,280.84,280.58,280.58,19908.0,257.1422,257.2063,256.9682,256.9682,19908.0
2020-09-14 10:40:00,280.61,280.85,280.61,280.76,12436.0,256.9957,257.2155,256.9957,257.1331,12436.0
2020-09-14 10:45:00,280.81,280.86,280.68,280.86,4895.0,257.1789,257.2247,257.0598,257.2247,4895.0
2020-09-14 10:50:00,280.84,281.05,280.68,280.69,12589.0,257.2063,257.3987,257.0598,257.069,12589.0
2020-09-14 10:55:00,280.68,280.73,280.55,280.55,8172.0,257.0598,257.1056,256.9408,256.9408,8172.0
2020-09-14 11:00:00,280.54,280.86,280.47,280.84,38595.0,256.9316,257.2247,256.8675,257.2063,38595.0
2020-09-14 11:05:00,280.82,280.88,280.7,280.85,18767.0,257.188,257.243,257.0781,257.2155,18767.0
2020-09-14 11:10:00,280.72,280.73,280.39,280.51,24682.0,257.0964,257.1056,256.7942,256.9041,24682.0
2020-09-14 11:15:00,280.52,280.72,280.5,280.56,7094.0,256.9133,257.0964,256.895,256.9499,7094.0
2020-09-14 11:20:00,280.55,280.74,280.51,280.73,2928.0,256.9408,257.1148,256.9041,257.1056,2928.0
2020-09-14 11:25:00,280.74,280.82,280.7,280.78,5766.0,257.1148,257.188,257.0781,257.1514,5766.0
2020-09-14 11:30:00,280.79,281.08,280.79,280.97,7766.0,257.1606,257.4262,257.1606,257.3254,7766.0
2020-09-14 11:35:00,281.01,281.2,280.89,281.2,5971.0,257.362,257.5361,257.2521,257.5361,5971.0
2020-09-14 11:40:00,281.21,281.26,281.12,281.17,12305.0,257.5452,257.591,257.4628,257.5086,12305.0
2020-09-14 11:45:00,281.18,281.19,280.86,280.93,21451.0,257.5177,257.5269,257.2247,257.2888,21451.0
2020-09-14 11:50:00,280.93,281.06,280.84,280.91,3375.0,257.2888,257.4078,257.2063,257.2705,3375.0
2020-09-14 11:55:00,280.9,281.03,280.84,280.9,5894.0,257.2613,257.3804,257.2063,257.2613,5894.0
2020-09-14 12:00:00,280.86,281.04,280.76,281.04,12052.0,257.2247,257.3895,257.1331,257.3895,12052.0
2020-09-14 12:05:00,280.98,281.13,280.92,281.07,15836.0,257.3346,257.4719,257.2796,257.417,15836.0
2020-09-14 12:10:00,281.07,281.07,280.89,280.89,6500.0,257.417,257.417,257.2521,257.2521,6500.0
2020-09-14 12:15:00,280.84,281.04,280.8,280.93,5800.0,257.2063,257.3895,257.1697,257.2888,5800.0
2020-09-14 12:20:00,280.91,281.08,280.79,280.95,8352.0,257.2705,257.4262,257.1606,257.3071,8352.0
2020-09-14 12:25:00,280.97,281.1,280.97,281.1,8731.0,257.3254,257.4445,257.3254,257.4445,8731.0
2020-09-14 12:30:00,281.12,281.19,281.0,281.04,8956.0,257.4628,257.5269,257.3529,257.3895,8956.0
2020-09-14 12:35:00,281.0,281.13,281.0,281.0,8152.0,257.3529,257.4719,257.3529,257.3529,8152.0
2020-09-14 12:40:00,281.02,281.15,281.02,281.08,6926.0,257.3712,257.4903,257.3712,257.4262,6926.0
2020-09-14 12:45:00,281.08,281.16,280.99,280.99,4585.0,257.4262,257.4994,257.3437,257.3437,4585.0
2020-09-14 12:50:00,281.0,281.16,280.94,280.99,5710.0,257.3529,257.4994,257.2979,257.3437,5710.0
2020-09-14 12:55:00,281.02,281.17,280.99,281.16,9528.0,257.3712,257.5086,257.3437,257.4994,9528.0
2020-09-14 13:00:00,281.22,281.41,281.2,281.2,5448.0,257.5544,257.7284,257.5361,257.5361,5448.0
2020-09-14 13:05:00,281.17,281.17,280.68,280.69,12862.0,257.5086,257.5086,257.0598,257.069,12862.0
2020-09-14 13:10:00,280.74,280.82,280.58,280.81,7360.0,257.1148,257.188,256.9682,257.1789,7360.0
2020-09-14 13:15:00,280.79,280.79,280.4,280.4,6106.0,257.1606,257.1606,256.8034,256.8034,6106.0
2020-09-14 13:20:00,280.37,280.5,280.29,280.47,11822.0,256.7759,256.895,256.7026,256.8675,11822.0
2020-09-14 13:25:00,280.37,280.66,280.37,280.66,12049.0,256.7759,257.0415,256.7759,257.0415,12049.0
2020-09-14 13:30:00,280.66,280.72,280.26,280.5,26915.0,257.0415,257.0964,256.6752,256.895,26915.0
2020-09-14 13:35:00,280.39,280.5,280.21,280.26,22105.0,256.7942,256.895,256.6294,256.6752,22105.0
2020-09-14 13:40:00,280.31,280.38,280.14,280.14,6544.0,256.7209,256.7851,256.5653,256.5653,6544.0
2020-09-14 13:45:00,280.14,280.58,280.14,280.49,42395.0,256.5653,256.9682,256.5653,256.8858,42395.0
2020-09-14 13:50:00,280.47,280.7,280.47,280.7,7709.0,256.8675,257.0781,256.8675,257.0781,7709.0
2020-09-14 13:55:00,280.73,280.78,280.62,280.64,10320.0,257.1056,257.1514,257.0049,257.0232,10320.0
2020-09-14 14:00:00,280.6,280.7,280.41,280.7,27492.0,256.9865,257.0781,256.8125,257.0781,27492.0
2020-09-14 14:05:00,280.71,280.88,280.71,280.84,16529.0,257.0873,257.243,257.0873,257.2063,16529.0
2020-09-14 14:10:00,280.91,280.94,280.82,280.86,7368.0,257.2705,257.2979,257.188,257.2247,7368.0
2020-09-14 14:15:00,280.93,280.97,280.8,280.88,7715.0,257.2888,257.3254,257.1697,257.243,7715.0
2020-09-14 14:20:00,280.93,280.98,280.74,280.96,19494.0,257.2888,257.3346,257.1148,257.3162,19494.0
2020-09-14 14:25:00,280.95,280.95,280.7,280.72,10790.0,257.3071,257.3071,257.0781,257.0964,10790.0
2020-09-14 14:30:00,280.79,280.9,280.7,280.75,3496.0,257.1606,257.2613,257.0781,257.1239,3496.0
2020-09-14 14:35:00,280.75,280.79,280.65,280.69,7095.0,257.1239,257.1606,257.0323,257.069,7095.0
2020-09-14 14:40:00,280.74,281.04,280.59,280.92,16088.0,257.1148,257.3895,256.9774,257.2796,16088.0
2020-09-14 14:45:00,280.91,280.92,280.65,280.7,5452.0,257.2705,257.2796,257.0323,257.0781,5452.0
2020-09-14 14:50:00,280.78,281.01,280.47,280.47,16991.0,257.1514,257.362,256.8675,256.8675,16991.0
2020-09-14 14:55:00,280.45,280.61,280.0,280.61,44198.0,256.8492,256.9957,256.437,256.9957,44198.0
2020-09-14 15:00:00,280.57,280.71,280.24,280.3,14510.0,256.9591,257.0873,256.6568,256.7118,14510.0
2020-09-14 15:05:00,280.39,280.51,280.17,280.49,13056.0,256.7942,256.9041,256.5927,256.8858,13056.0
2020-09-14 15:10:00,280.4,280.4,280.03,280.08,27991.0,256.8034,256.8034,256.4645,256.5103,27991.0
2020-09-14 15:15:00,280.08,280.42,279.92,280.33,39961.0,256.5103,256.8217,256.3638,256.7393,39961.0
2020-09-14 15:20:00,280.33,280.33,279.58,279.76,28365.0,256.7393,256.7393,256.0524,256.2172,28365.0
2020-09-14 15:25:00,279.81,280.31,279.81,280.3,11527.0,256.263,256.7209,256.263,256.7118,11527.0
2020-09-14 15:30:00,280.29,280.48,280.01,280.29,30617.0,256.7026,256.8766,256.4462,256.7026,30617.0
2020-09-14 15:35:00,280.26,280.64,280.16,280.55,13191.0,256.6752,257.0232,256.5836,256.9408,13191.0
2020-09-14 15:40:00,280.56,281.07,280.54,281.0,46651.0,256.9499,257.417,256.9316,257.3529,46651.0
2020-09-14 15:45:00,280.98,281.43,280.9,281.39,35248.0,257.3346,257.7467,257.2613,257.7101,35248.0
2020-09-14 15:50:00,281.36,281.36,280.91,280.91,40484.0,257.6826,257.6826,257.2705,257.2705,40484.0
2020-09-14 15:55:00,280.91,280.97,280.42,280.47,319491.0,257.2705,257.3254,256.8217,256.8675,319491.0
2020-09-15 09:30:00,282.43,282.8,282.38,282.64,179478.0,258.6625,259.0014,258.6168,258.8549,179478.0
2020-09-15 09:35:00,282.62,282.76,282.33,282.61,74655.0,258.8366,258.9648,258.571,258.8274,74655.0
2020-09-15 09:40:00,282.6,282.9,282.39,282.39,61188.0,258.8182,259.093,258.6259,258.6259,61188.0
2020-09-15 09:45:00,282.41,282.43,281.7,281.75,71062.0,258.6442,258.6625,257.994,258.0398,71062.0
2020-09-15 09:50:00,281.78,281.96,281.72,281.96,25068.0,258.0672,258.2321,258.0123,258.2321,25068.0
2020-09-15 09:55:00,281.96,281.98,281.73,281.87,33894.0,258.2321,258.2504,258.0215,258.1497,33894.0
2020-09-15 10:00:00,281.89,282.25,281.8,282.2,26765.0,258.168,258.4977,258.0856,258.4519,26765.0
2020-09-15 10:05:00,282.19,282.21,281.99,282.1,17602.0,258.4427,258.4611,258.2596,258.3603,17602.0
2020-09-15 10:10:00,282.15,282.18,281.89,282.17,12320.0,258.4061,258.4336,258.168,258.4244,12320.0
2020-09-15 10:15:00,282.18,282.47,282.1,282.36,15283.0,258.4336,258.6992,258.3603,258.5984,15283.0
2020-09-15 10:20:00,282.33,282.38,281.88,281.92,13312.0,258.571,258.6168,258.1588,258.1955,13312.0
2020-09-15 10:25:00,281.92,282.17,281.85,282.16,17912.0,258.1955,258.4244,258.1314,258.4153,17912.0
2020-09-15 10:30:00,282.17,282.32,282.05,282.25,7040.0,258.4244,258.5618,258.3145,258.4977,7040.0
2020-09-15 10:35:00,282.25,282.43,281.91,282.15,34688.0,258.4977,258.6625,258.1863,258.4061,34688.0
2020-09-15 10:40:00,282.09,282.2,281.64,281.66,30115.0,258.3512,258.4519,257.939,257.9573,30115.0
2020-09-15 10:45:00,281.65,282.06,281.5,282.06,25256.0,257.9482,258.3237,257.8108,258.3237,25256.0
2020-09-15 10:50:00,282.08,282.19,281.93,282.11,16994.0,258.342,258.4427,258.2046,258.3695,16994.0
2020-09-15 10:55:00,282.16,282.2,282.03,282.15,14742.0,258.4153,258.4519,258.2962,258.4061,14742.0
2020-09-15 11:00:00,282.13,282.3,282.09,282.16,15009.0,258.3878,258.5435,258.3512,258.4153,15009.0
2020-09-15 11:05:00,282.11,282.24,282.08,282.13,10161.0,258.3695,258.4885,258.342,258.3878,10161.0
2020-09-15 11:10:00,282.22,282.25,282.08,282.1,17002.0,258.4702,258.4977,258.342,258.3603,17002.0
2020-09-15 11:15:00,282.06,282.1,281.94,282.09,15559.0,258.3237,258.3603,258.2138,258.3512,15559.0
2020-09-15 11:20:00,282.07,282.07,281.89,281.95,13997.0,258.3328,258.3328,258.168,258.2229,13997.0
2020-09-15 11:25:00,281.88,282.0,281.74,281.97,19375.0,258.1588,258.2687,258.0306,258.2413,19375.0
2020-09-15 11:30:00,281.9,281.95,281.66,281.75,22058.0,258.1771,258.2229,257.9573,258.0398,22058.0
2020-09-15 11:35:00,281.79,281.99,281.77,281.88,12345.0,258.0764,258.2596,258.0581,258.1588,12345.0
2020-09-15 11:40:00,281.91,281.92,281.72,281.79,15791.0,258.1863,258.1955,258.0123,258.0764,15791.0
2020-09-15 11:45:00,281.74,281.82,281.7,281.79,10038.0,258.0306,258.1039,257.994,258.0764,10038.0
2020-09-15 11:50:00,281.78,281.8,281.51,281.54,7102.0,258.0672,258.0856,257.82,257.8474,7102.0
2020-09-15 11:55:00,281.54,281.57,281.4,281.47,19706.0,257.8474,257.8749,257.7192,257.7833,19706.0
2020-09-15 12:00:00,281.44,281.66,281.44,281.58,9592.0,257.7559,257.9573,257.7559,257.8841,9592.0
2020-09-15 12:05:00,281.52,281.68,281.45,281.49,6740.0,257.8291,257.9757,257.765,257.8016,6740.0
2020-09-15 12:10:00,281.48,281.69,281.44,281.67,11673.0,257.7925,257.9848,257.7559,257.9665,11673.0
2020-09-15 12:15:00,281.68,281.68,281.55,281.59,2750.0,257.9757,257.9757,257.8566,257.8932,2750.0
2020-09-15 12:20:00,281.56,281.63,281.49,281.63,3421.0,257.8658,257.9299,257.8016,257.9299,3421.0
2020-09-15 12:25:00,281.52,281.77,281.52,281.75,4319.0,257.8291,258.0581,257.8291,258.0398,4319.0
2020-09-15 12:30:00,281.72,281.89,281.72,281.77,6769.0,258.0123,258.168,258.0123,258.0581,6769.0
2020-09-15 12:35:00,281.83,281.83,281.76,281.82,6665.0,258.113,258.113,258.0489,258.1039,6665.0
2020-09-15 12:40:00,281.82,281.87,281.72,281.74,13889.0,258.1039,258.1497,258.0123,258.0306,13889.0
2020-09-15 12:45:00,281.63,281.76,281.63,281.64,19169.0,257.9299,258.0489,257.9299,257.939,19169.0
2020-09-15 12:50:00,281.59,281.62,281.55,281.58,8680.0,257.8932,257.9207,257.8566,257.8841,8680.0
2020-09-15 12:55:00,281.55,281.63,281.45,281.63,13970.0,257.8566,257.9299,257.765,257.9299,13970.0
2020-09-15 13:00:00,281.59,281.81,281.58,281.74,15713.0,257.8932,258.0947,257.8841,258.0306,15713.0
2020-09-15 13:05:00,281.82,281.9,281.75,281.89,9345.0,258.1039,258.1771,258.0398,258.168,9345.0
2020-09-15 13:10:00,281.89,281.95,281.87,281.92,6879.0,258.168,258.2229,258.1497,258.1955,6879.0
2020-09-15 13:15:00,281.93,282.04,281.88,281.89,20032.0,258.2046,258.3054,258.1588,258.168,20032.0
2020-09-15 13:20:00,281.91,281.95,281.75,281.79,12339.0,258.1863,258.2229,258.0398,258.0764,12339.0
2020-09-15 13:25:00,281.75,281.82,281.68,281.68,82873.0,258.0398,258.1039,257.9757,257.9757,82873.0
2020-09-15 13:30:00,281.7,281.73,281.59,281.73,4990.0,257.994,258.0215,257.8932,258.0215,4990.0
2020-09-15 13:35:00,281.73,281.82,281.71,281.8,5284.0,258.0215,258.1039,258.0031,258.0856,5284.0
2020-09-15 13:40:00,281.77,281.83,281.75,281.76,4685.0,258.0581,258.113,258.0398,258.0489,4685.0
2020-09-15 13:45:00,281.75,281.78,281.6,281.64,8302.0,258.0398,258.0672,257.9024,257.939,8302.0
2020-09-15 13:50:00,281.64,281.66,281.51,281.6,4590.0,257.939,257.9573,257.82,257.9024,4590.0
2020-09-15 13:55:00,281.53,281.53,281.36,281.4,11763.0,257.8383,257.8383,257.6826,257.7192,11763.0
2020-09-15 14:00:00,281.44,281.44,281.16,281.26,29455.0,257.7559,257.7559,257.4994,257.591,29455.0
2020-09-15 14:05:00,281.26,281.33,281.04,281.1,13702.0,257.591,257.6551,257.3895,257.4445,13702.0
2020-09-15 14:10:00,281.13,281.26,281.12,281.22,4595.0,257.4719,257.591,257.4628,257.5544,4595.0
2020-09-15 14:15:00,281.23,281.3,281.16,281.28,6157.0,257.5635,257.6276,257.4994,257.6093,6157.0
2020-09-15 14:20:00,281.3,281.36,281.15,281.31,15771.0,257.6276,257.6826,257.4903,257.6368,15771.0
2020-09-15 14:25:00,281.29,281.4,281.17,281.27,10822.0,257.6185,257.7192,257.5086,257.6002,10822.0
2020-09-15 14:30:00,281.26,281.28,281.07,281.2,14057.0,257.591,257.6093,257.417,257.5361,14057.0
2020-09-15 14:35:00,281.16,281.33,281.16,281.19,8994.0,257.4994,257.6551,257.4994,257.5269,8994.0
2020-09-15 14:40:00,281.2,281.36,281.18,281.33,8595.0,257.5361,257.6826,257.5177,257.6551,8595.0
2020-09-15 14:45:00,281.31,281.38,281.28,281.3,10025.0,257.6368,257.7009,257.6093,257.6276,10025.0
2020-09-15 14:50:00,281.29,281.33,281.23,281.28,5306.0,257.6185,257.6551,257.5635,257.6093,5306.0
2020-09-15 14:55:00,281.27,281.28,281.11,281.23,4764.0,257.6002,257.6093,257.4536,257.5635,4764.0
2020-09-15 15:00:00,281.16,281.18,280.98,281.0,17009.0,257.4994,257.5177,257.3346,257.3529,17009.0
2020-09-15 15:05:00,280.99,280.99,280.42,280.51,53416.0,257.3437,257.3437,256.8217,256.9041,53416.0
2020-09-15 15:10:00,280.52,280.71,280.44,280.64,19373.0,256.9133,257.0873,256.84,257.0232,19373.0
2020-09-15 15:15:00,280.58,280.77,280.51,280.62,18563.0,256.9682,257.1422,256.9041,257.0049,18563.0
2020-09-15 15:20:00,280.64,280.67,280.31,280.44,12930.0,257.0232,257.0507,256.7209,256.84,12930.0
2020-09-15 15:25:00,280.52,280.66,280.42,280.55,30145.0,256.9133,257.0415,256.8217,256.9408,30145.0
2020-09-15 15:30:00,280.56,280.56,279.98,280.06,28527.0,256.9499,256.9499,256.4187,256.492,28527.0
2020-09-15 15:35:00,280.06,280.21,279.88,280.04,45008.0,256.492,256.6294,256.3271,256.4737,45008.0
2020-09-15 15:40:00,279.99,280.25,279.88,280.21,32740.0,256.4279,256.666,256.3271,256.6294,32740.0
2020-09-15 15:45:00,280.15,280.47,280.11,280.44,31340.0,256.5744,256.8675,256.5378,256.84,31340.0
2020-09-15 15:50:00,280.43,280.69,280.29,280.62,45192.0,256.8309,257.069,256.7026,257.0049,45192.0
2020-09-15 15:55:00,280.61,280.73,280.43,280.54,112948.0,256.9957,257.1056,256.8309,256.9316,112948.0
2020-09-16 09:30:00,281.54,281.66,280.95,280.97,62487.0,257.8474,257.9573,257.3071,257.3254,62487.0
2020-09-16 09:35:00,281.01,281.25,280.93,281.18,26384.0,257.362,257.5818,257.2888,257.5177,26384.0
2020-09-16 09:40:00,281.11,281.21,280.78,280.81,34442.0,257.4536,257.5452,257.1514,257.1789,34442.0
2020-09-16 09:45:00,280.82,281.26,280.78,281.25,29783.0,257.188,257.591,257.1514,257.5818,29783.0
2020-09-16 09:50:00,281.23,281.53,281.23,281.25,14183.0,257.5635,257.8383,257.5635,257.5818,14183.0
2020-09-16 09:55:00,281.26,281.37,281.26,281.36,11060.0,257.591,257.6917,257.591,257.6826,11060.0
2020-09-16 10:00:00,281.35,281.65,281.35,281.58,21881.0,257.6734,257.9482,257.6734,257.8841,21881.0
2020-09-16 10:05:00,281.54,281.83,281.52,281.61,17679.0,257.8474,258.113,257.8291,257.9116,17679.0
2020-09-16 10:10:00,281.62,281.78,281.45,281.46,19856.0,257.9207,258.0672,257.765,257.7742,19856.0
2020-09-16 10:15:00,281.46,281.8,281.44,281.77,18277.0,257.7742,258.0856,257.7559,258.0581,18277.0
2020-09-16 10:20:00,281.73,281.91,281.47,281.79,21713.0,258.0215,258.1863,257.7833,258.0764,21713.0
2020-09-16 10:25:00,281.79,281.83,281.4,281.52,18447.0,258.0764,258.113,257.7192,257.8291,18447.0
2020-09-16 10:30:00,281.51,281.59,281.33,281.34,12762.0,257.82,257.8932,257.6551,257.6643,12762.0
2020-09-16 10:35:00,281.41,281.61,281.26,281.57,14651.0,257.7284,257.9116,257.591,257.8749,14651.0
2020-09-16 10:40:00,281.61,281.73,281.31,281.42,23694.0,257.9116,258.0215,257.6368,257.7375,23694.0
2020-09-16 10:45:00,281.43,281.5,281.18,281.2,33291.0,257.7467,257.8108,257.5177,257.5361,33291.0
2020-09-16 10:50:00,281.21,281.72,281.19,281.68,37001.0,257.5452,258.0123,257.5269,257.9757,37001.0
2020-09-16 10:55:00,281.63,281.94,281.62,281.78,20954.0,257.9299,258.2138,257.9207,258.0672,20954.0
2020-09-16 11:00:00,281.77,282.28,281.75,282.24,37439.0,258.0581,258.5252,258.0398,258.4885,37439.0
2020-09-16 11:05:00,282.23,282.57,282.11,282.47,18728.0,258.4794,258.7908,258.3695,258.6992,18728.0
2020-09-16 11:10:00,282.43,282.63,282.36,282.58,31156.0,258.6625,258.8457,258.5984,258.7999,31156.0
2020-09-16 11:15:00,282.64,282.79,282.6,282.74,16578.0,258.8549,258.9922,258.8182,258.9465,16578.0
2020-09-16 11:20:00,282.8,282.87,282.68,282.81,16170.0,259.0014,259.0655,258.8915,259.0106,16170.0
2020-09-16 11:25:00,282.75,282.82,282.66,282.76,19662.0,258.9556,259.0197,258.8732,258.9648,19662.0
2020-09-16 11:30:00,282.8,282.8,282.6,282.7,13667.0,259.0014,259.0014,258.8182,258.9098,13667.0
2020-09-16 11:35:00,282.76,282.81,282.64,282.7,13820.0,258.9648,259.0106,258.8549,258.9098,13820.0
2020-09-16 11:40:00,282.74,282.87,282.66,282.78,13837.0,258.9465,259.0655,258.8732,258.9831,13837.0
2020-09-16 11:45:00,282.78,282.78,282.7,282.76,6187.0,258.9831,258.9831,258.9098,258.9648,6187.0
2020-09-16 11:50:00,282.77,282.81,282.73,282.81,14808.0,258.9739,259.0106,258.9373,259.0106,14808.0
2020-09-16 11:55:00,282.75,282.75,282.61,282.61,8164.0,258.9556,258.9556,258.8274,258.8274,8164.0
2020-09-16 12:00:00,282.61,282.8,282.57,282.76,12400.0,258.8274,259.0014,258.7908,258.9648,12400.0
2020-09-16 12:05:00,282.76,282.76,282.64,282.66,7382.0,258.9648,258.9648,258.8549,258.8732,7382.0
2020-09-16 12:10:00,282.68,282.74,282.63,282.71,10781.0,258.8915,258.9465,258.8457,258.919,10781.0
2020-09-16 12:15:00,282.72,282.72,282.57,282.62,7968.0,258.9281,258.9281,258.7908,258.8366,7968.0
2020-09-16 12:20:00,282.64,282.69,282.61,282.63,5956.0,258.8549,258.9007,258.8274,258.8457,5956.0
2020-09-16 12:25:00,282.61,282.73,282.6,282.73,7094.0,258.8274,258.9373,258.8182,258.9373,7094.0
2020-09-16 12:30:00,282.74,282.74,282.54,282.66,6340.0,258.9465,258.9465,258.7633,258.8732,6340.0
2020-09-16 12:35:00,282.67,282.74,282.65,282.74,12499.0,258.8823,258.9465,258.864,258.9465,12499.0
2020-09-16 12:40:00,282.66,282.71,282.64,282.66,3912.0,258.8732,258.919,258.8549,258.8732,3912.0
2020-09-16 12:45:00,282.67,282.79,282.49,282.49,8036.0,258.8823,258.9922,258.7175,258.7175,8036.0
2020-09-16 12:50:00,282.48,282.57,282.45,282.51,15794.0,258.7083,258.7908,258.6809,258.7358,15794.0
2020-09-16 12:55:00,282.53,282.62,282.53,282.55,4042.0,258.7541,258.8366,258.7541,258.7724,4042.0
2020-09-16 13:00:00,282.5,282.64,282.42,282.59,4205.0,258.7267,258.8549,258.6534,258.8091,4205.0
2020-09-16 13:05:00,282.53,282.54,282.47,282.51,1800.0,258.7541,258.7633,258.6992,258.7358,1800.0
2020-09-16 13:10:00,282.46,282.58,282.36,282.55,10944.0,258.69,258.7999,258.5984,258.7724,10944.0
2020-09-16 13:15:00,282.53,282.53,282.41,282.52,5252.0,258.7541,258.7541,258.6442,258.745,5252.0
2020-09-16 13:20:00,282.54,282.56,282.41,282.43,5280.0,258.7633,258.7816,258.6442,258.6625,5280.0
2020-09-16 13:25:00,282.4,282.47,282.21,282.27,17391.0,258.6351,258.6992,258.4611,258.516,17391.0
2020-09-16 13:30:00,282.28,282.31,282.08,282.29,12469.0,258.5252,258.5526,258.342,258.5343,12469.0
2020-09-16 13:35:00,282.28,282.28,282.13,282.23,14474.0,258.5252,258.5252,258.3878,258.4794,14474.0
2020-09-16 13:40:00,282.23,282.3,282.12,282.29,32045.0,258.4794,258.5435,258.3786,258.5343,32045.0
2020-09-16 13:45:00,282.27,282.52,282.27,282.46,7769.0,258.516,258.745,258.516,258.69,7769.0
2020-09-16 13:50:00,282.4,282.55,282.37,282.51,5583.0,258.6351,258.7724,258.6076,258.7358,5583.0
2020-09-16 13:55:00,282.53,282.75,282.5,282.59,29445.0,258.7541,258.9556,258.7267,258.8091,29445.0
2020-09-16 14:00:00,282.53,283.38,282.41,282.77,74326.0,258.7541,259.5326,258.6442,258.9739,74326.0
2020-09-16 14:05:00,282.84,282.84,282.5,282.65,39648.0,259.038,259.038,258.7267,258.864,39648.0
2020-09-16 14:10:00,282.72,283.15,282.58,283.12,31027.0,258.9281,259.322,258.7999,259.2945,31027.0
2020-09-16 14:15:00,283.1,283.67,283.1,283.42,43534.0,259.2762,259.7982,259.2762,259.5692,43534.0
2020-09-16 14:20:00,283.48,283.53,283.42,283.51,8244.0,259.6242,259.67,259.5692,259.6517,8244.0
2020-09-16 14:25:00,283.54,283.57,283.38,283.57,29366.0,259.6791,259.7066,259.5326,259.7066,29366.0
2020-09-16 14:30:00,283.61,283.81,283.41,283.64,21075.0,259.7432,259.9264,259.5601,259.7707,21075.0
2020-09-16 14:35:00,283.63,284.12,283.49,284.07,24516.0,259.7616,260.2103,259.6333,260.1645,24516.0
2020-09-16 14:40:00,284.07,284.24,283.73,283.74,25575.0,260.1645,260.3202,259.8531,259.8623,25575.0
2020-09-16 14:45:00,283.74,283.79,283.42,283.67,27032.0,259.8623,259.9081,259.5692,259.7982,27032.0
2020-09-16 14:50:00,283.63,283.66,282.89,283.0,22346.0,259.7616,259.789,259.0838,259.1846,22346.0
2020-09-16 14:55:00,282.95,283.15,282.76,283.07,41134.0,259.1388,259.322,258.9648,259.2487,41134.0
2020-09-16 15:00:00,283.04,283.3,282.99,283.15,28159.0,259.2212,259.4593,259.1754,259.322,28159.0
2020-09-16 15:05:00,283.07,283.11,282.19,282.19,26462.0,259.2487,259.2853,258.4427,258.4427,26462.0
2020-09-16 15:10:00,282.28,282.37,281.17,281.82,67596.0,258.5252,258.6076,257.5086,258.1039,67596.0
2020-09-16 15:15:00,281.78,281.96,281.28,281.91,43095.0,258.0672,258.2321,257.6093,258.1863,43095.0
2020-09-16 15:20:00,281.88,282.0,281.4,281.48,31698.0,258.1588,258.2687,257.7192,257.7925,31698.0
2020-09-16 15:25:00,281.54,281.92,281.53,281.57,25487.0,257.8474,258.1955,257.8383,257.8749,25487.0
2020-09-16 15:30:00,281.48,281.67,280.83,281.51,52847.0,257.7925,257.9665,257.1972,257.82,52847.0
2020-09-16 15:35:00,281.5,281.85,281.2,281.36,42062.0,257.8108,258.1314,257.5361,257.6826,42062.0
2020-09-16 15:40:00,281.3,281.73,280.98,281.69,36915.0,257.6276,258.0215,257.3346,257.9848,36915.0
2020-09-16 15:45:00,281.75,282.34,281.67,281.93,47652.0,258.0398,258.5801,257.9665,258.2046,47652.0
2020-09-16 15:50:00,281.92,282.09,281.25,281.26,86597.0,258.1955,258.3512,257.5818,257.591,86597.0
2020-09-16 15:55:00,281.3,281.36,280.83,281.04,98300.0,257.6276,257.6826,257.1972,257.3895,98300.0
2020-09-17 09:30:00,277.69,277.77,277.09,277.54,220556.0,254.3214,254.3947,253.7719,254.1841,220556.0
2020-09-17 09:35:00,277.57,278.03,277.41,277.74,83603.0,254.2115,254.6328,254.065,254.3672,83603.0
2020-09-17 09:40:00,277.71,277.9,277.29,277.33,49183.0,254.3397,254.5138,253.9551,253.9917,49183.0
2020-09-17 09:45:00,277.31,277.88,277.31,277.59,40916.0,253.9734,254.4954,253.9734,254.2298,40916.0
2020-09-17 09:50:00,277.54,278.66,277.54,278.5,56006.0,254.1841,255.2098,254.1841,255.0633,56006.0
2020-09-17 09:55:00,278.5,278.6,278.24,278.54,32737.0,255.0633,255.1549,254.8251,255.0999,32737.0
2020-09-17 10:00:00,278.58,279.0,278.43,278.72,53106.0,255.1365,255.5212,254.9992,255.2648,53106.0
2020-09-17 10:05:00,278.77,279.45,278.76,279.31,131027.0,255.3105,255.9333,255.3014,255.8051,131027.0
2020-09-17 10:10:00,279.29,280.03,279.26,279.72,46829.0,255.7868,256.4645,255.7593,256.1806,46829.0
2020-09-17 10:15:00,279.63,279.75,279.43,279.65,33934.0,256.0982,256.2081,255.915,256.1165,33934.0
2020-09-17 10:20:00,279.66,280.07,279.4,279.4,35036.0,256.1256,256.5011,255.8875,255.8875,35036.0
2020-09-17 10:25:00,279.32,279.64,279.18,279.64,26474.0,255.8143,256.1073,255.686,256.1073,26474.0
2020-09-17 10:30:00,279.63,279.86,279.19,279.85,24261.0,256.0982,256.3088,255.6952,256.2997,24261.0
2020-09-17 10:35:00,279.88,280.03,279.51,279.66,18672.0,256.3271,256.4645,255.9883,256.1256,18672.0
2020-09-17 10:40:00,279.67,280.02,279.51,279.87,17700.0,256.1348,256.4554,255.9883,256.318,17700.0
2020-09-17 10:45:00,279.87,280.45,279.87,280.25,36299.0,256.318,256.8492,256.318,256.666,36299.0
2020-09-17 10:50:00,280.27,280.59,280.27,280.54,16549.0,256.6843,256.9774,256.6843,256.9316,16549.0
2020-09-17 10:55:00,280.39,280.39,280.11,280.14,11053.0,256.7942,256.7942,256.5378,256.5653,11053.0
2020-09-17 11:00:00,280.16,281.05,280.16,280.98,34921.0,256.5836,257.3987,256.5836,257.3346,34921.0
2020-09-17 11:05:00,280.96,281.14,280.75,280.89,26858.0,257.3162,257.4811,257.1239,257.2521,26858.0
2020-09-17 11:10:00,280.85,281.1,280.67,280.96,14227.0,257.2155,257.4445,257.0507,257.3162,14227.0
2020-09-17 11:15:00,281.03,281.15,280.55,280.78,38920.0,257.3804,257.4903,256.9408,257.1514,38920.0
2020-09-17 11:20:00,280.81,280.88,280.59,280.69,18652.0,257.1789,257.243,256.9774,257.069,18652.0
2020-09-17 11:25:00,280.72,280.75,280.44,280.54,30352.0,257.0964,257.1239,256.84,256.9316,30352.0
2020-09-17 11:30:00,280.5,280.83,280.44,280.57,28668.0,256.895,257.1972,256.84,256.9591,28668.0
2020-09-17 11:35:00,280.61,280.7,280.4,280.59,16980.0,256.9957,257.0781,256.8034,256.9774,16980.0
2020-09-17 11:40:00,280.69,280.74,280.25,280.25,16118.0,257.069,257.1148,256.666,256.666,16118.0
2020-09-17 11:45:00,280.24,280.24,279.98,280.0,11640.0,256.6568,256.6568,256.4187,256.437,11640.0
2020-09-17 11:50:00,280.01,280.11,279.87,279.96,14257.0,256.4462,256.5378,256.318,256.4004,14257.0
2020-09-17 11:55:00,280.0,280.0,279.55,279.77,24238.0,256.437,256.437,256.0249,256.2264,24238.0
2020-09-17 12:00:00,279.68,279.79,279.49,279.53,20375.0,256.144,256.2447,255.97,256.0066,20375.0
2020-09-17 12:05:00,279.57,279.67,279.14,279.2,15151.0,256.0432,256.1348,255.6494,255.7044,15151.0
2020-09-17 12:10:00,279.18,279.24,278.42,278.52,23281.0,255.686,255.741,254.99,255.0816,23281.0
2020-09-17 12:15:00,278.57,278.59,277.75,278.06,48728.0,255.1274,255.1457,254.3764,254.6603,48728.0
2020-09-17 12:20:00,278.02,278.24,277.8,278.01,29441.0,254.6237,254.8251,254.4222,254.6145,29441.0
2020-09-17 12:25:00,278.02,278.26,277.66,278.19,30701.0,254.6237,254.8435,254.294,254.7794,30701.0
2020-09-17 12:30:00,278.11,278.33,277.95,278.23,26964.0,254.7061,254.9076,254.5596,254.816,26964.0
2020-09-17 12:35:00,278.29,278.48,278.1,278.38,16357.0,254.8709,255.045,254.6969,254.9534,16357.0
2020-09-17 12:40:00,278.36,278.45,278.0,278.25,28900.0,254.935,255.0175,254.6053,254.8343,28900.0
2020-09-17 12:45:00,278.19,278.42,277.87,278.21,27272.0,254.7794,254.99,254.4863,254.7977,27272.0
2020-09-17 12:50:00,278.21,278.55,278.03,278.46,16152.0,254.7977,255.1091,254.6328,255.0266,16152.0
2020-09-17 12:55:00,278.42,278.84,278.4,278.84,34241.0,254.99,255.3747,254.9717,255.3747,34241.0
2020-09-17 13:00:00,278.77,278.87,278.61,278.69,16528.0,255.3105,255.4021,255.164,255.2373,16528.0
2020-09-17 13:05:00,278.63,278.93,278.56,278.76,30470.0,255.1823,255.4571,255.1182,255.3014,30470.0
2020-09-17 13:10:00,278.7,278.71,278.6,278.63,9884.0,255.2464,255.2556,255.1549,255.1823,9884.0
2020-09-17 13:15:00,278.68,278.71,278.19,278.4,14691.0,255.2281,255.2556,254.7794,254.9717,14691.0
2020-09-17 13:20:00,278.31,278.56,278.25,278.43,13128.0,254.8893,255.1182,254.8343,254.9992,13128.0
2020-09-17 13:25:00,278.46,278.6,278.26,278.42,5266.0,255.0266,255.1549,254.8435,254.99,5266.0
2020-09-17 13:30:00,278.35,278.67,278.28,278.63,11378.0,254.9259,255.219,254.8618,255.1823,11378.0
2020-09-17 13:35:00,278.62,278.69,278.38,278.5,29830.0,255.1732,255.2373,254.9534,255.0633,29830.0
2020-09-17 13:40:00,278.35,278.69,278.24,278.55,9049.0,254.9259,255.2373,254.8251,255.1091,9049.0
2020-09-17 13:45:00,278.53,278.73,278.38,278.73,9321.0,255.0907,255.2739,254.9534,255.2739,9321.0
2020-09-17 13:50:00,278.67,278.87,278.52,278.66,9155.0,255.219,255.4021,255.0816,255.2098,9155.0
2020-09-17 13:55:00,278.73,278.78,278.47,278.52,7243.0,255.2739,255.3197,255.0358,255.0816,7243.0
2020-09-17 14:00:00,278.6,279.0,278.5,279.0,10485.0,255.1549,255.5212,255.0633,255.5212,10485.0
2020-09-17 14:05:00,279.0,279.12,278.96,279.03,9311.0,255.5212,255.6311,255.4846,255.5487,9311.0
2020-09-17 14:10:00,279.04,279.28,279.02,279.19,10722.0,255.5578,255.7776,255.5395,255.6952,10722.0
2020-09-17 14:15:00,279.16,279.35,279.08,279.08,23646.0,255.6677,255.8417,255.5945,255.5945,23646.0
2020-09-17 14:20:00,279.1,279.11,278.87,278.94,14135.0,255.6128,255.6219,255.4021,255.4662,14135.0
2020-09-17 14:25:00,278.96,278.96,278.38,278.38,10227.0,255.4846,255.4846,254.9534,254.9534,10227.0
2020-09-17 14:30:00,278.26,278.38,278.12,278.12,14699.0,254.8435,254.9534,254.7152,254.7152,14699.0
2020-09-17 14:35:00,278.1,278.19,277.81,277.85,36610.0,254.6969,254.7794,254.4313,254.468,36610.0
2020-09-17 14:40:00,277.85,278.16,277.74,278.06,24569.0,254.468,254.7519,254.3672,254.6603,24569.0
2020-09-17 14:45:00,278.05,278.37,278.0,278.24,13997.0,254.6511,254.9442,254.6053,254.8251,13997.0
2020-09-17 14:50:00,278.22,278.44,278.08,278.37,24804.0,254.8068,255.0083,254.6786,254.9442,24804.0
2020-09-17 14:55:00,278.37,278.67,278.27,278.32,21666.0,254.9442,255.219,254.8526,254.8984,21666.0
2020-09-17 15:00:00,278.42,278.5,277.51,277.59,35235.0,254.99,255.0633,254.1566,254.2298,35235.0
2020-09-17 15:05:00,277.56,277.95,277.47,277.89,28579.0,254.2024,254.5596,254.1199,254.5046,28579.0
2020-09-17 15:10:00,277.92,278.7,277.92,278.61,34452.0,254.5321,255.2464,254.5321,255.164,34452.0
2020-09-17 15:15:00,278.54,278.7,278.25,278.25,21311.0,255.0999,255.2464,254.8343,254.8343,21311.0
2020-09-17 15:20:00,278.29,278.62,278.16,278.17,30115.0,254.8709,255.1732,254.7519,254.761,30115.0
2020-09-17 15:25:00,278.11,278.11,277.81,277.99,13086.0,254.7061,254.7061,254.4313,254.5962,13086.0
2020-09-17 15:30:00,277.92,278.95,277.92,278.91,35241.0,254.5321,255.4754,254.5321,255.4388,35241.0
2020-09-17 15:35:00,278.96,279.32,278.81,279.32,38249.0,255.4846,255.8143,255.3472,255.8143,38249.0
2020-09-17 15:40:00,279.38,279.62,279.1,279.14,42348.0,255.8692,256.089,255.6128,255.6494,42348.0
2020-09-17 15:45:00,279.19,279.45,278.82,279.39,32004.0,255.6952,255.9333,255.3563,255.8784,32004.0
2020-09-17 15:50:00,279.34,279.7,279.24,279.55,53317.0,255.8326,256.1623,255.741,256.0249,53317.0
2020-09-17 15:55:00,279.53,279.75,279.2,279.6,112154.0,256.0066,256.2081,255.7044,256.0707,112154.0
2020-09-18 09:30:00,279.01,279.08,278.5,278.81,232624.0,256.1465,256.2108,255.6783,255.9629,232624.0
2020-09-18 09:35:00,278.82,278.87,278.39,278.49,91454.0,255.9721,256.018,255.5773,255.6691,91454.0
2020-09-18 09:40:00,278.49,278.74,278.32,278.48,74019.0,255.6691,255.8987,255.5131,255.66,74019.0
2020-09-18 09:45:00,278.49,278.56,277.71,277.82,57926.0,255.6691,255.7334,254.9531,255.054,57926.0
2020-09-18 09:50:00,277.79,278.02,277.34,278.01,47495.0,255.0265,255.2377,254.6134,255.2285,47495.0
2020-09-18 09:55:00,277.9,278.04,277.65,277.93,15220.0,255.1275,255.256,254.898,255.155,15220.0
2020-09-18 10:00:00,277.91,278.25,277.88,278.25,20461.0,255.1367,255.4488,255.1091,255.4488,20461.0
2020-09-18 10:05:00,278.23,278.63,278.05,278.47,43919.0,255.4305,255.7977,255.2652,255.6508,43919.0
2020-09-18 10:10:00,278.42,278.72,278.19,278.72,21102.0,255.6049,255.8803,255.3937,255.8803,21102.0
2020-09-18 10:15:00,278.74,279.04,278.65,278.78,29320.0,255.8987,256.1741,255.816,255.9354,29320.0
2020-09-18 10:20:00,278.8,279.22,278.69,279.18,8263.0,255.9537,256.3393,255.8528,256.3026,8263.0
2020-09-18 10:25:00,279.25,279.4,279.02,279.31,19989.0,256.3669,256.5046,256.1557,256.422,19989.0
2020-09-18 10:30:00,279.39,279.39,278.91,278.96,23332.0,256.4954,256.4954,256.0547,256.1006,23332.0
2020-09-18 10:35:00,278.98,279.04,278.61,278.72,21684.0,256.119,256.1741,255.7793,255.8803,21684.0
2020-09-18 10:40:00,278.79,279.19,278.62,279.1,39964.0,255.9446,256.3118,255.7885,256.2292,39964.0
2020-09-18 10:45:00,279.12,279.12,278.55,278.85,25211.0,256.2475,256.2475,255.7242,255.9996,25211.0
2020-09-18 10:50:00,278.91,278.96,278.19,278.19,10575.0,256.0547,256.1006,255.3937,255.3937,10575.0
2020-09-18 10:55:00,278.22,278.39,278.08,278.26,11772.0,255.4213,255.5773,255.2927,255.458,11772.0
2020-09-18 11:00:00,278.27,278.49,278.1,278.44,20280.0,255.4672,255.6691,255.3111,255.6232,20280.0
2020-09-18 11:05:00,278.5,278.81,278.45,278.75,14637.0,255.6783,255.9629,255.6324,255.9078,14637.0
2020-09-18 11:10:00,278.74,278.76,278.3,278.47,12578.0,255.8987,255.917,255.4947,255.6508,12578.0
2020-09-18 11:15:00,278.41,278.69,277.97,278.0,23883.0,255.5957,255.8528,255.1918,255.2193,23883.0
2020-09-18 11:20:00,278.06,278.54,278.06,278.25,19862.0,255.2744,255.715,255.2744,255.4488,19862.0
2020-09-18 11:25:00,278.4,278.53,278.25,278.38,13965.0,255.5865,255.7059,255.4488,255.5682,13965.0
2020-09-18 11:30:00,278.44,278.49,277.85,277.86,16636.0,255.6232,255.6691,255.0816,255.0908,16636.0
2020-09-18 11:35:00,277.87,278.23,277.82,278.22,39986.0,255.1,255.4305,255.054,255.4213,39986.0
2020-09-18 11:40:00,278.25,278.33,277.93,277.96,9449.0,255.4488,255.5223,255.155,255.1826,9449.0
2020-09-18 11:45:00,277.95,278.87,277.95,278.86,26303.0,255.1734,256.018,255.1734,256.0088,26303.0
2020-09-18 11:50:00,279.01,279.02,278.68,278.69,21268.0,256.1465,256.1557,255.8436,255.8528,21268.0
2020-09-18 11:55:00,278.71,278.93,278.64,278.64,40093.0,255.8711,256.0731,255.8069,255.8069,40093.0
2020-09-18 12:00:00,278.62,278.86,278.55,278.6,18521.0,255.7885,256.0088,255.7242,255.7701,18521.0
2020-09-18 12:05:00,278.59,278.93,278.46,278.75,22819.0,255.761,256.0731,255.6416,255.9078,22819.0
2020-09-18 12:10:00,278.79,278.81,278.43,278.43,10799.0,255.9446,255.9629,255.6141,255.6141,10799.0
2020-09-18 12:15:00,278.46,278.46,278.12,278.18,24044.0,255.6416,255.6416,255.3295,255.3845,24044.0
2020-09-18 12:20:00,278.22,278.22,277.9,278.1,18186.0,255.4213,255.4213,255.1275,255.3111,18186.0
2020-09-18 12:25:00,278.2,278.23,277.98,278.22,5375.0,255.4029,255.4305,255.2009,255.4213,5375.0
2020-09-18 12:30:00,278.17,278.17,277.53,277.6,23912.0,255.3754,255.3754,254.7878,254.8521,23912.0
2020-09-18 12:35:00,277.67,277.74,277.62,277.67,28208.0,254.9163,254.9806,254.8704,254.9163,28208.0
2020-09-18 12:40:00,277.61,277.61,277.39,277.46,31765.0,254.8613,254.8613,254.6593,254.7235,31765.0
2020-09-18 12:45:00,277.53,277.57,277.39,277.39,7806.0,254.7878,254.8245,254.6593,254.6593,7806.0
2020-09-18 12:50:00,277.37,277.46,277.09,277.2,29557.0,254.6409,254.7235,254.3839,254.4849,29557.0
2020-09-18 12:55:00,277.19,277.33,277.05,277.15,14620.0,254.4757,254.6042,254.3471,254.439,14620.0
2020-09-18 13:00:00,277.24,277.26,276.84,277.21,21960.0,254.5216,254.5399,254.1544,254.494,21960.0
2020-09-18 13:05:00,277.01,277.05,276.75,276.84,22730.0,254.3104,254.3471,254.0717,254.1544,22730.0
2020-09-18 13:10:00,276.84,277.3,276.74,277.2,20998.0,254.1544,254.5767,254.0625,254.4849,20998.0
2020-09-18 13:15:00,277.2,277.2,276.6,276.73,32363.0,254.4849,254.4849,253.934,254.0534,32363.0
2020-09-18 13:20:00,276.75,276.8,276.57,276.65,28749.0,254.0717,254.1176,253.9065,253.9799,28749.0
2020-09-18 13:25:00,276.61,276.61,275.81,275.81,50355.0,253.9432,253.9432,253.2088,253.2088,50355.0
2020-09-18 13:30:00,275.81,275.82,274.77,275.59,115616.0,253.2088,253.2179,252.254,253.0068,115616.0
2020-09-18 13:35:00,275.56,275.66,275.0,275.32,24291.0,252.9792,253.0711,252.4651,252.7589,24291.0
2020-09-18 13:40:00,275.37,275.5,275.09,275.43,32163.0,252.8048,252.9242,252.5478,252.8599,32163.0
2020-09-18 13:45:00,275.38,275.65,275.25,275.45,26097.0,252.814,253.0619,252.6946,252.8783,26097.0
2020-09-18 13:50:00,275.46,275.73,275.3,275.72,10867.0,252.8874,253.1353,252.7406,253.1261,10867.0
2020-09-18 13:55:00,275.68,275.92,275.64,275.92,17901.0,253.0894,253.3097,253.0527,253.3097,17901.0
2020-09-18 14:00:00,275.91,275.91,275.44,275.59,25041.0,253.3006,253.3006,252.8691,253.0068,25041.0
2020-09-18 14:05:00,275.63,275.96,275.63,275.86,15129.0,253.0435,253.3465,253.0435,253.2547,15129.0
2020-09-18 14:10:00,275.84,276.05,275.8,275.98,15582.0,253.2363,253.4291,253.1996,253.3648,15582.0
2020-09-18 14:15:00,275.99,276.08,275.4,275.43,16502.0,253.374,253.4566,252.8324,252.8599,16502.0
2020-09-18 14:20:00,275.53,276.12,275.42,276.0,32537.0,252.9517,253.4934,252.8507,253.3832,32537.0
2020-09-18 14:25:00,276.02,276.21,275.94,276.05,10912.0,253.4016,253.576,253.3281,253.4291,10912.0
2020-09-18 14:30:00,275.95,276.16,275.92,276.09,12817.0,253.3373,253.5301,253.3097,253.4658,12817.0
2020-09-18 14:35:00,276.06,276.17,275.98,276.01,5225.0,253.4383,253.5393,253.3648,253.3924,5225.0
2020-09-18 14:40:00,276.07,276.22,275.75,275.77,14489.0,253.4475,253.5852,253.1537,253.172,14489.0
2020-09-18 14:45:00,275.91,276.18,275.88,276.1,11380.0,253.3006,253.5484,253.273,253.475,11380.0
2020-09-18 14:50:00,276.08,276.21,275.82,275.95,14144.0,253.4566,253.576,253.2179,253.3373,14144.0
2020-09-18 14:55:00,275.96,276.43,275.9,276.41,17729.0,253.3465,253.778,253.2914,253.7596,17729.0
2020-09-18 15:00:00,276.46,276.75,276.34,276.68,34585.0,253.8055,254.0717,253.6953,254.0075,34585.0
2020-09-18 15:05:00,276.66,276.78,276.52,276.66,31852.0,253.9891,254.0993,253.8606,253.9891,31852.0
2020-09-18 15:10:00,276.68,276.88,276.52,276.56,12095.0,254.0075,254.1911,253.8606,253.8973,12095.0
2020-09-18 15:15:00,276.59,276.76,276.47,276.63,29154.0,253.9248,254.0809,253.8147,253.9616,29154.0
2020-09-18 15:20:00,276.64,276.75,276.37,276.75,17867.0,253.9707,254.0717,253.7229,254.0717,17867.0
2020-09-18 15:25:00,276.75,277.17,276.72,277.17,32719.0,254.0717,254.4573,254.0442,254.4573,32719.0
2020-09-18 15:30:00,277.14,277.36,276.75,277.09,64059.0,254.4298,254.6317,254.0717,254.3839,64059.0
2020-09-18 15:35:00,277.06,277.3,276.96,277.24,34572.0,254.3563,254.5767,254.2645,254.5216,34572.0
2020-09-18 15:40:00,277.22,277.4,277.08,277.1,30883.0,254.5032,254.6685,254.3747,254.393,30883.0
2020-09-18 15:45:00,277.12,277.29,277.02,277.15,20698.0,254.4114,254.5675,254.3196,254.439,20698.0
2020-09-18 15:50:00,277.03,277.11,276.58,276.66,48432.0,254.3288,254.4022,253.9157,253.9891,48432.0
2020-09-18 15:55:00,276.7,276.97,276.39,276.39,113077.0,254.0258,254.2737,253.7412,253.7412,113077.0
2020-09-21 09:30:00,271.58,272.17,271.12,271.15,360394.0,249.3254,249.867,248.9031,248.9306,360394.0
2020-09-21 09:35:00,271.2,271.31,270.03,270.31,106532.0,248.9765,249.0775,247.9024,248.1595,106532.0
2020-09-21 09:40:00,270.26,270.54,269.83,270.29,90450.0,248.1136,248.3706,247.7188,248.1411,90450.0
2020-09-21 09:45:00,270.32,270.74,270.0,270.62,70814.0,248.1686,248.5542,247.8749,248.4441,70814.0
2020-09-21 09:50:00,270.64,270.82,270.17,270.68,60784.0,248.4624,248.6277,248.0309,248.4991,60784.0
2020-09-21 09:55:00,270.68,271.13,270.01,270.94,49967.0,248.4991,248.9123,247.884,248.7378,49967.0
2020-09-21 10:00:00,270.9,271.18,269.5,269.94,93309.0,248.7011,248.9582,247.4158,247.8198,93309.0
2020-09-21 10:05:00,269.99,270.05,269.33,269.91,75711.0,247.8657,247.9208,247.2598,247.7922,75711.0
2020-09-21 10:10:00,269.84,270.25,269.59,269.63,31098.0,247.728,248.1044,247.4985,247.5352,31098.0
2020-09-21 10:15:00,269.6,269.66,269.06,269.06,74977.0,247.5076,247.5627,247.0119,247.0119,74977.0
2020-09-21 10:20:00,269.01,269.14,268.57,268.88,61428.0,246.966,247.0853,246.562,246.8466,61428.0
2020-09-21 10:25:00,268.81,268.9,268.52,268.77,25855.0,246.7824,246.865,246.5161,246.7457,25855.0
2020-09-21 10:30:00,268.71,268.81,268.09,268.21,55372.0,246.6906,246.7824,246.1214,246.2315,55372.0
2020-09-21 10:35:00,268.31,268.31,267.83,267.85,44956.0,246.3233,246.3233,245.8827,245.901,44956.0
2020-09-21 10:40:00,267.82,268.28,267.58,267.9,68497.0,245.8735,246.2958,245.6532,245.9469,68497.0
2020-09-21 10:45:00,267.8,268.54,267.8,268.49,37433.0,245.8551,246.5345,245.8551,246.4886,37433.0
2020-09-21 10:50:00,268.46,268.57,267.94,268.57,32588.0,246.4611,246.562,245.9837,246.562,32588.0
2020-09-21 10:55:00,268.48,268.54,268.18,268.21,15737.0,246.4794,246.5345,246.204,246.2315,15737.0
2020-09-21 11:00:00,268.17,268.89,268.08,268.78,55814.0,246.1948,246.8558,246.1122,246.7548,55814.0
2020-09-21 11:05:00,268.78,268.95,268.74,268.92,30362.0,246.7548,246.9109,246.7181,246.8834,30362.0
2020-09-21 11:10:00,268.91,269.0,268.14,268.16,45207.0,246.8742,246.9568,246.1673,246.1856,45207.0
2020-09-21 11:15:00,268.11,268.15,267.22,267.41,71739.0,246.1397,246.1765,245.3227,245.4971,71739.0
2020-09-21 11:20:00,267.42,267.58,267.24,267.4,45129.0,245.5063,245.6532,245.341,245.4879,45129.0
2020-09-21 11:25:00,267.35,267.61,267.05,267.46,67212.0,245.442,245.6807,245.1666,245.543,67212.0
2020-09-21 11:30:00,267.35,267.69,267.07,267.19,46900.0,245.442,245.7542,245.185,245.2951,46900.0
2020-09-21 11:35:00,267.21,267.74,267.06,267.41,43751.0,245.3135,245.8001,245.1758,245.4971,43751.0
2020-09-21 11:40:00,267.5,267.94,267.22,267.53,25164.0,245.5797,245.9837,245.3227,245.6073,25164.0
2020-09-21 11:45:00,267.58,268.28,267.58,268.14,28762.0,245.6532,246.2958,245.6532,246.1673,28762.0
2020-09-21 11:50:00,268.18,268.5,268.12,268.43,28876.0,246.204,246.4978,246.1489,246.4335,28876.0
2020-09-21 11:55:00,268.41,268.55,268.21,268.33,39759.0,246.4152,246.5437,246.2315,246.3417,39759.0
2020-09-21 12:00:00,268.31,268.93,268.31,268.93,33293.0,246.3233,246.8925,246.3233,246.8925,33293.0
2020-09-21 12:05:00,268.9,269.18,268.86,269.0,34156.0,246.865,247.1221,246.8283,246.9568,34156.0
2020-09-21 12:10:00,268.97,268.99,268.56,268.68,18966.0,246.9293,246.9476,246.5529,246.663,18966.0
2020-09-21 12:15:00,268.56,268.87,268.45,268.76,23294.0,246.5529,246.8375,246.4519,246.7365,23294.0
2020-09-21 12:20:00,268.81,268.93,268.49,268.67,16654.0,246.7824,246.8925,246.4886,246.6538,16654.0
2020-09-21 12:25:00,268.66,269.03,268.66,268.86,14715.0,246.6447,246.9843,246.6447,246.8283,14715.0
2020-09-21 12:30:00,268.89,268.89,268.36,268.44,21198.0,246.8558,246.8558,246.3692,246.4427,21198.0
2020-09-21 12:35:00,268.52,268.96,268.5,268.84,17185.0,246.5161,246.9201,246.4978,246.8099,17185.0
2020-09-21 12:40:00,268.84,269.25,268.74,268.81,18011.0,246.8099,247.1863,246.7181,246.7824,18011.0
2020-09-21 12:45:00,268.79,268.91,268.36,268.58,18288.0,246.764,246.8742,246.3692,246.5712,18288.0
2020-09-21 12:50:00,268.55,268.55,268.26,268.38,29493.0,246.5437,246.5437,246.2774,246.3876,29493.0
2020-09-21 12:55:00,268.4,268.56,268.1,268.41,32776.0,246.406,246.5529,246.1306,246.4152,32776.0
2020-09-21 13:00:00,268.46,268.5,267.91,268.24,17763.0,246.4611,246.4978,245.9561,246.2591,17763.0
2020-09-21 13:05:00,268.33,268.46,268.11,268.42,22388.0,246.3417,246.4611,246.1397,246.4243,22388.0
2020-09-21 13:10:00,268.44,268.76,268.3,268.76,14840.0,246.4427,246.7365,246.3142,246.7365,14840.0
2020-09-21 13:15:00,268.76,268.92,268.67,268.76,43411.0,246.7365,246.8834,246.6538,246.7365,43411.0
2020-09-21 13:20:00,268.73,269.23,268.73,269.22,10820.0,246.7089,247.168,246.7089,247.1588,10820.0
2020-09-21 13:25:00,269.25,269.31,269.11,269.2,12706.0,247.1863,247.2414,247.0578,247.1404,12706.0
2020-09-21 13:30:00,269.27,269.54,269.16,269.25,28896.0,247.2047,247.4526,247.1037,247.1863,28896.0
2020-09-21 13:35:00,269.23,269.44,269.15,269.38,17915.0,247.168,247.3607,247.0945,247.3057,17915.0
2020-09-21 13:40:00,269.37,269.43,268.96,268.96,28528.0,247.2965,247.3516,246.9201,246.9201,28528.0
2020-09-21 13:45:00,268.96,269.16,268.85,268.94,36224.0,246.9201,247.1037,246.8191,246.9017,36224.0
2020-09-21 13:50:00,268.9,269.08,268.68,268.68,35227.0,246.865,247.0302,246.663,246.663,35227.0
2020-09-21 13:55:00,268.66,268.89,268.43,268.8,49368.0,246.6447,246.8558,246.4335,246.7732,49368.0
2020-09-21 14:00:00,268.78,268.87,268.52,268.78,29937.0,246.7548,246.8375,246.5161,246.7548,29937.0
2020-09-21 14:05:00,268.77,268.77,268.27,268.51,42032.0,246.7457,246.7457,246.2866,246.507,42032.0
2020-09-21 14:10:00,268.52,268.61,268.22,268.42,36703.0,246.5161,246.5988,246.2407,246.4243,36703.0
2020-09-21 14:15:00,268.45,268.64,268.15,268.3,31835.0,246.4519,246.6263,246.1765,246.3142,31835.0
2020-09-21 14:20:00,268.29,268.74,268.29,268.61,46068.0,246.305,246.7181,246.305,246.5988,46068.0
2020-09-21 14:25:00,268.57,268.84,268.51,268.6,26318.0,246.562,246.8099,246.507,246.5896,26318.0
2020-09-21 14:30:00,268.55,268.56,267.95,268.14,51858.0,246.5437,246.5529,245.9928,246.1673,51858.0
2020-09-21 14:35:00,268.17,268.17,267.96,268.06,27251.0,246.1948,246.1948,246.002,246.0938,27251.0
2020-09-21 14:40:00,268.06,268.21,267.86,267.91,29682.0,246.0938,246.2315,245.9102,245.9561,29682.0
2020-09-21 14:45:00,267.91,268.02,267.82,267.94,47055.0,245.9561,246.0571,245.8735,245.9837,47055.0
2020-09-21 14:50:00,267.95,268.49,267.95,268.48,45872.0,245.9928,246.4886,245.9928,246.4794,45872.0
2020-09-21 14:55:00,268.47,268.93,268.43,268.81,59116.0,246.4702,246.8925,246.4335,246.7824,59116.0
2020-09-21 15:00:00,268.8,269.54,268.73,269.53,60785.0,246.7732,247.4526,246.7089,247.4434,60785.0
2020-09-21 15:05:00,269.56,269.61,269.39,269.58,33170.0,247.4709,247.5168,247.3148,247.4893,33170.0
2020-09-21 15:10:00,269.64,269.86,269.54,269.77,60025.0,247.5444,247.7463,247.4526,247.6637,60025.0
2020-09-21 15:15:00,269.84,270.1,269.67,269.96,110267.0,247.728,247.9667,247.5719,247.8381,110267.0
2020-09-21 15:20:00,269.99,270.43,269.8,270.37,57663.0,247.8657,248.2696,247.6912,248.2145,57663.0
2020-09-21 15:25:00,270.43,270.45,270.06,270.1,92339.0,248.2696,248.288,247.9299,247.9667,92339.0
2020-09-21 15:30:00,270.1,270.21,269.62,269.87,124385.0,247.9667,248.0677,247.526,247.7555,124385.0
2020-09-21 15:35:00,269.85,270.52,269.83,270.24,52764.0,247.7372,248.3522,247.7188,248.0952,52764.0
2020-09-21 15:40:00,270.28,270.34,269.83,270.17,88036.0,248.1319,248.187,247.7188,248.0309,88036.0
2020-09-21 15:45:00,270.22,270.36,269.97,270.02,73856.0,248.0768,248.2054,247.8473,247.8932,73856.0
2020-09-21 15:50:00,270.02,270.76,269.98,270.55,136960.0,247.8932,248.5726,247.8565,248.3798,136960.0
2020-09-21 15:55:00,270.55,271.43,270.55,271.4,210918.0,248.3798,249.1877,248.3798,249.1601,210918.0
2020-09-22 09:30:00,271.74,272.49,271.4,271.96,245867.0,249.4723,250.1608,249.1601,249.6742,245867.0
2020-09-22 09:35:00,271.88,272.39,271.67,272.31,79948.0,249.6008,250.069,249.408,249.9956,79948.0
2020-09-22 09:40:00,272.32,272.71,271.97,272.05,62509.0,250.0047,250.3628,249.6834,249.7569,62509.0
2020-09-22 09:45:00,272.14,272.32,271.28,271.3,79452.0,249.8395,250.0047,249.05,249.0683,79452.0
2020-09-22 09:50:00,271.28,271.34,270.86,270.98,68846.0,249.05,249.1051,248.6644,248.7746,68846.0
2020-09-22 09:55:00,270.99,271.24,270.82,271.07,56966.0,248.7837,249.0132,248.6277,248.8572,56966.0
2020-09-22 10:00:00,271.07,271.23,270.9,271.23,35551.0,248.8572,249.0041,248.7011,249.0041,35551.0
2020-09-22 10:05:00,271.18,271.45,271.03,271.3,35832.0,248.9582,249.206,248.8205,249.0683,35832.0
2020-09-22 10:10:00,271.24,271.54,271.2,271.49,26703.0,249.0132,249.2887,248.9765,249.2428,26703.0
2020-09-22 10:15:00,271.47,271.94,271.47,271.92,29872.0,249.2244,249.6559,249.2244,249.6375,29872.0
2020-09-22 10:20:00,271.94,272.03,271.75,271.86,20394.0,249.6559,249.7385,249.4815,249.5824,20394.0
2020-09-22 10:25:00,271.86,272.11,271.74,272.11,26993.0,249.5824,249.812,249.4723,249.812,26993.0
2020-09-22 10:30:00,272.13,272.24,271.75,271.82,43698.0,249.8303,249.9313,249.4815,249.5457,43698.0
2020-09-22 10:35:00,271.83,271.98,271.6,271.66,19895.0,249.5549,249.6926,249.3437,249.3988,19895.0
2020-09-22 10:40:00,271.69,271.71,271.11,271.17,33120.0,249.4264,249.4447,248.8939,248.949,33120.0
2020-09-22 10:45:00,271.08,271.1,270.85,270.9,30066.0,248.8664,248.8847,248.6552,248.7011,30066.0
2020-09-22 10:50:00,270.91,271.26,270.84,271.25,33908.0,248.7103,249.0316,248.646,249.0224,33908.0
2020-09-22 10:55:00,271.15,271.17,270.02,270.02,45819.0,248.9306,248.949,247.8932,247.8932,45819.0
2020-09-22 11:00:00,270.09,270.32,269.79,269.97,48154.0,247.9575,248.1686,247.6821,247.8473,48154.0
2020-09-22 11:05:00,270.02,270.18,269.85,270.01,34683.0,247.8932,248.0401,247.7372,247.884,34683.0
2020-09-22 11:10:00,270.05,270.4,269.95,270.28,28053.0,247.9208,248.2421,247.829,248.1319,28053.0
2020-09-22 11:15:00,270.24,270.71,270.23,270.62,28711.0,248.0952,248.5267,248.086,248.4441,28711.0
2020-09-22 11:20:00,270.61,270.64,270.49,270.59,20611.0,248.4349,248.4624,248.3247,248.4165,20611.0
2020-09-22 11:25:00,270.56,271.75,270.38,270.56,56582.0,248.389,249.4815,248.2237,248.389,56582.0
2020-09-22 11:30:00,270.6,270.67,269.9,269.9,22400.0,248.4257,248.49,247.7831,247.7831,22400.0
2020-09-22 11:35:00,269.94,270.43,269.87,270.41,55375.0,247.8198,248.2696,247.7555,248.2513,55375.0
2020-09-22 11:40:00,270.37,270.93,270.37,270.61,39675.0,248.2145,248.7287,248.2145,248.4349,39675.0
2020-09-22 11:45:00,270.63,270.93,270.6,270.87,18088.0,248.4532,248.7287,248.4257,248.6736,18088.0
2020-09-22 11:50:00,270.87,270.87,270.61,270.66,12189.0,248.6736,248.6736,248.4349,248.4808,12189.0
2020-09-22 11:55:00,270.7,270.99,270.59,270.92,13650.0,248.5175,248.7837,248.4165,248.7195,13650.0
2020-09-22 12:00:00,270.88,271.22,270.85,271.2,29302.0,248.6827,248.9949,248.6552,248.9765,29302.0
2020-09-22 12:05:00,271.24,271.27,271.15,271.2,13220.0,249.0132,249.0408,248.9306,248.9765,13220.0
2020-09-22 12:10:00,271.21,271.39,271.21,271.32,9381.0,248.9857,249.151,248.9857,249.0867,9381.0
2020-09-22 12:15:00,271.35,271.35,271.08,271.11,12859.0,249.1142,249.1142,248.8664,248.8939,12859.0
2020-09-22 12:20:00,271.12,271.18,271.03,271.11,8825.0,248.9031,248.9582,248.8205,248.8939,8825.0
2020-09-22 12:25:00,271.11,271.21,270.92,271.13,9002.0,248.8939,248.9857,248.7195,248.9123,9002.0
2020-09-22 12:30:00,271.19,271.24,271.06,271.09,23911.0,248.9673,249.0132,248.848,248.8755,23911.0
2020-09-22 12:35:00,271.04,271.18,270.94,271.17,7996.0,248.8296,248.9582,248.7378,248.949,7996.0
2020-09-22 12:40:00,271.15,271.21,271.08,271.11,11026.0,248.9306,248.9857,248.8664,248.8939,11026.0
2020-09-22 12:45:00,271.18,271.21,270.77,270.82,19243.0,248.9582,248.9857,248.5818,248.6277,19243.0
2020-09-22 12:50:00,270.83,270.91,270.63,270.69,23600.0,248.6368,248.7103,248.4532,248.5083,23600.0
2020-09-22 12:55:00,270.59,270.6,270.28,270.55,38346.0,248.4165,248.4257,248.1319,248.3798,38346.0
2020-09-22 13:00:00,270.55,270.66,270.5,270.62,11175.0,248.3798,248.4808,248.3339,248.4441,11175.0
2020-09-22 13:05:00,270.62,270.79,270.48,270.78,14415.0,248.4441,248.6001,248.3155,248.5909,14415.0
2020-09-22 13:10:00,270.77,271.08,270.76,271.07,43990.0,248.5818,248.8664,248.5726,248.8572,43990.0
2020-09-22 13:15:00,271.02,271.16,271.0,271.16,13003.0,248.8113,248.9398,248.7929,248.9398,13003.0
2020-09-22 13:20:00,271.17,271.37,271.14,271.37,13961.0,248.949,249.1326,248.9214,249.1326,13961.0
2020-09-22 13:25:00,271.36,271.56,271.36,271.48,18527.0,249.1234,249.307,249.1234,249.2336,18527.0
2020-09-22 13:30:00,271.46,271.69,271.45,271.6,11588.0,249.2152,249.4264,249.206,249.3437,11588.0
2020-09-22 13:35:00,271.57,271.68,271.44,271.68,15577.0,249.3162,249.4172,249.1969,249.4172,15577.0
2020-09-22 13:40:00,271.71,271.82,271.6,271.75,9849.0,249.4447,249.5457,249.3437,249.4815,9849.0
2020-09-22 13:45:00,271.77,272.1,271.74,272.1,16133.0,249.4998,249.8028,249.4723,249.8028,16133.0
2020-09-22 13:50:00,272.08,272.1,271.96,272.08,15388.0,249.7844,249.8028,249.6742,249.7844,15388.0
2020-09-22 13:55:00,272.05,272.15,271.93,272.09,25784.0,249.7569,249.8487,249.6467,249.7936,25784.0
2020-09-22 14:00:00,272.17,272.69,272.17,272.66,51045.0,249.867,250.3444,249.867,250.3169,51045.0
2020-09-22 14:05:00,272.65,272.7,272.39,272.4,39767.0,250.3077,250.3536,250.069,250.0782,39767.0
2020-09-22 14:10:00,272.37,272.49,272.19,272.42,22315.0,250.0506,250.1608,249.8854,250.0966,22315.0
2020-09-22 14:15:00,272.41,272.58,272.33,272.53,14333.0,250.0874,250.2434,250.0139,250.1975,14333.0
2020-09-22 14:20:00,272.52,272.52,272.03,272.07,23766.0,250.1884,250.1884,249.7385,249.7752,23766.0
2020-09-22 14:25:00,272.07,272.24,272.07,272.24,7327.0,249.7752,249.9313,249.7752,249.9313,7327.0
2020-09-22 14:30:00,272.28,272.45,272.05,272.06,10491.0,249.968,250.1241,249.7569,249.7661,10491.0
2020-09-22 14:35:00,272.06,272.34,272.03,272.25,25221.0,249.7661,250.0231,249.7385,249.9405,25221.0
2020-09-22 14:40:00,272.22,272.37,272.13,272.27,11132.0,249.9129,250.0506,249.8303,249.9588,11132.0
2020-09-22 14:45:00,272.26,272.32,272.17,272.24,32403.0,249.9497,250.0047,249.867,249.9313,32403.0
2020-09-22 14:50:00,272.2,272.27,272.1,272.14,49388.0,249.8946,249.9588,249.8028,249.8395,49388.0
2020-09-22 14:55:00,272.11,272.43,272.05,272.16,19933.0,249.812,250.1057,249.7569,249.8579,19933.0
2020-09-22 15:00:00,272.19,272.19,271.93,272.09,28406.0,249.8854,249.8854,249.6467,249.7936,28406.0
2020-09-22 15:05:00,272.09,272.42,272.09,272.35,22187.0,249.7936,250.0966,249.7936,250.0323,22187.0
2020-09-22 15:10:00,272.38,272.49,272.23,272.25,28237.0,250.0598,250.1608,249.9221,249.9405,28237.0
2020-09-22 15:15:00,272.24,272.47,272.03,272.47,17589.0,249.9313,250.1425,249.7385,250.1425,17589.0
2020-09-22 15:20:00,272.43,272.57,272.28,272.48,15021.0,250.1057,250.2343,249.968,250.1516,15021.0
2020-09-22 15:25:00,272.53,272.99,272.52,272.87,45097.0,250.1975,250.6198,250.1884,250.5097,45097.0
2020-09-22 15:30:00,272.9,272.91,272.48,272.59,76783.0,250.5372,250.5464,250.1516,250.2526,76783.0
2020-09-22 15:35:00,272.61,272.88,272.55,272.82,34286.0,250.271,250.5189,250.2159,250.4638,34286.0
2020-09-22 15:40:00,272.79,273.0,272.77,272.91,41365.0,250.4362,250.629,250.4179,250.5464,41365.0
2020-09-22 15:45:00,272.92,273.24,272.85,273.15,51414.0,250.5556,250.8494,250.4913,250.7667,51414.0
2020-09-22 15:50:00,273.17,273.17,272.51,272.72,66012.0,250.7851,250.7851,250.1792,250.372,66012.0
2020-09-22 15:55:00,272.75,273.02,272.72,272.78,127050.0,250.3995,250.6474,250.372,250.4271,127050.0
2020-09-23 09:30:00,274.18,274.3,273.97,274.15,90665.0,251.7123,251.8225,251.5195,251.6848,90665.0
2020-09-23 09:35:00,274.15,274.59,274.07,274.42,67568.0,251.6848,252.0887,251.6113,251.9327,67568.0
2020-09-23 09:40:00,274.45,274.53,273.86,274.23,35297.0,251.9602,252.0336,251.4186,251.7582,35297.0
2020-09-23 09:45:00,274.22,274.36,274.05,274.17,59354.0,251.7491,251.8776,251.593,251.7031,59354.0
2020-09-23 09:50:00,274.23,274.24,273.36,273.37,35590.0,251.7582,251.7674,250.9595,250.9687,35590.0
2020-09-23 09:55:00,273.34,273.47,273.18,273.25,37206.0,250.9412,251.0605,250.7943,250.8585,37206.0
2020-09-23 10:00:00,273.32,273.49,273.2,273.48,29610.0,250.9228,251.0789,250.8126,251.0697,29610.0
2020-09-23 10:05:00,273.46,273.46,272.88,272.91,33314.0,251.0513,251.0513,250.5189,250.5464,33314.0
2020-09-23 10:10:00,272.93,273.16,272.85,273.09,31830.0,250.5648,250.7759,250.4913,250.7116,31830.0
2020-09-23 10:15:00,273.15,273.15,272.69,272.94,26864.0,250.7667,250.7667,250.3444,250.5739,26864.0
2020-09-23 10:20:00,272.99,273.21,272.77,273.08,43015.0,250.6198,250.8218,250.4179,250.7025,43015.0
2020-09-23 10:25:00,273.09,273.51,273.03,273.38,22254.0,250.7116,251.0972,250.6566,250.9779,22254.0
2020-09-23 10:30:00,273.4,273.54,272.95,272.95,34049.0,250.9962,251.1248,250.5831,250.5831,34049.0
2020-09-23 10:35:00,272.92,272.92,272.22,272.37,42920.0,250.5556,250.5556,249.9129,250.0506,42920.0
2020-09-23 10:40:00,272.39,273.06,272.38,272.87,31635.0,250.069,250.6841,250.0598,250.5097,31635.0
2020-09-23 10:45:00,272.82,272.93,272.75,272.93,16526.0,250.4638,250.5648,250.3995,250.5648,16526.0
2020-09-23 10:50:00,273.0,273.05,272.45,272.73,18607.0,250.629,250.6749,250.1241,250.3811,18607.0
2020-09-23 10:55:00,272.74,273.13,272.25,272.45,34789.0,250.3903,250.7484,249.9405,250.1241,34789.0
2020-09-23 11:00:00,272.46,272.67,272.22,272.6,27395.0,250.1333,250.3261,249.9129,250.2618,27395.0
2020-09-23 11:05:00,272.63,272.94,272.62,272.79,15185.0,250.2893,250.5739,250.2802,250.4362,15185.0
2020-09-23 11:10:00,272.85,272.91,272.56,272.62,15565.0,250.4913,250.5464,250.2251,250.2802,15565.0
2020-09-23 11:15:00,272.7,272.94,272.45,272.63,20962.0,250.3536,250.5739,250.1241,250.2893,20962.0
2020-09-23 11:20:00,272.64,272.74,272.29,272.44,12846.0,250.2985,250.3903,249.9772,250.1149,12846.0
2020-09-23 11:25:00,272.44,272.55,272.0,272.18,23502.0,250.1149,250.2159,249.711,249.8762,23502.0
2020-09-23 11:30:00,272.17,272.31,271.81,272.0,26612.0,249.867,249.9956,249.5365,249.711,26612.0
2020-09-23 11:35:00,272.04,272.43,272.01,272.43,20276.0,249.7477,250.1057,249.7201,250.1057,20276.0
2020-09-23 11:40:00,272.43,272.44,272.33,272.38,11039.0,250.1057,250.1149,250.0139,250.0598,11039.0
2020-09-23 11:45:00,272.36,272.36,271.84,271.87,28105.0,250.0415,250.0415,249.5641,249.5916,28105.0
2020-09-23 11:50:00,271.86,271.86,271.42,271.53,31355.0,249.5824,249.5824,249.1785,249.2795,31355.0
2020-09-23 11:55:00,271.53,271.69,271.46,271.56,14437.0,249.2795,249.4264,249.2152,249.307,14437.0
2020-09-23 12:00:00,271.48,271.79,271.3,271.53,31251.0,249.2336,249.5182,249.0683,249.2795,31251.0
2020-09-23 12:05:00,271.51,271.91,271.43,271.79,16001.0,249.2611,249.6283,249.1877,249.5182,16001.0
2020-09-23 12:10:00,271.87,271.98,271.72,271.77,14763.0,249.5916,249.6926,249.4539,249.4998,14763.0
2020-09-23 12:15:00,271.82,272.07,271.61,271.61,17804.0,249.5457,249.7752,249.3529,249.3529,17804.0
2020-09-23 12:20:00,271.68,271.72,271.24,271.47,22844.0,249.4172,249.4539,249.0132,249.2244,22844.0
2020-09-23 12:25:00,271.56,271.9,271.56,271.81,27578.0,249.307,249.6192,249.307,249.5365,27578.0
2020-09-23 12:30:00,271.8,271.92,271.68,271.71,10778.0,249.5274,249.6375,249.4172,249.4447,10778.0
2020-09-23 12:35:00,271.77,272.2,271.64,272.2,12455.0,249.4998,249.8946,249.3805,249.8946,12455.0
2020-09-23 12:40:00,272.17,272.37,272.14,272.22,32807.0,249.867,250.0506,249.8395,249.9129,32807.0
2020-09-23 12:45:00,272.2,272.2,272.01,272.13,8837.0,249.8946,249.8946,249.7201,249.8303,8837.0
2020-09-23 12:50:00,272.09,272.16,272.0,272.01,11692.0,249.7936,249.8579,249.711,249.7201,11692.0
2020-09-23 12:55:00,272.0,272.26,272.0,272.26,14708.0,249.711,249.9497,249.711,249.9497,14708.0
2020-09-23 13:00:00,272.24,272.27,271.93,271.93,23348.0,249.9313,249.9588,249.6467,249.6467,23348.0
2020-09-23 13:05:00,271.91,272.08,271.85,271.94,12558.0,249.6283,249.7844,249.5733,249.6559,12558.0
2020-09-23 13:10:00,271.93,272.13,271.83,271.99,23041.0,249.6467,249.8303,249.5549,249.7018,23041.0
2020-09-23 13:15:00,272.05,272.23,271.89,272.17,7884.0,249.7569,249.9221,249.61,249.867,7884.0
2020-09-23 13:20:00,272.16,272.26,272.1,272.11,12788.0,249.8579,249.9497,249.8028,249.812,12788.0
2020-09-23 13:25:00,272.13,272.13,271.52,271.56,31326.0,249.8303,249.8303,249.2703,249.307,31326.0
2020-09-23 13:30:00,271.59,271.64,271.45,271.62,13552.0,249.3346,249.3805,249.206,249.3621,13552.0
2020-09-23 13:35:00,271.58,271.58,271.35,271.37,14213.0,249.3254,249.3254,249.1142,249.1326,14213.0
2020-09-23 13:40:00,271.32,271.33,270.97,270.97,20516.0,249.0867,249.0959,248.7654,248.7654,20516.0
2020-09-23 13:45:00,271.05,271.12,270.84,271.03,42875.0,248.8388,248.9031,248.646,248.8205,42875.0
2020-09-23 13:50:00,271.04,271.04,270.47,270.66,35429.0,248.8296,248.8296,248.3063,248.4808,35429.0
2020-09-23 13:55:00,270.75,270.84,270.6,270.72,17942.0,248.5634,248.646,248.4257,248.5359,17942.0
2020-09-23 14:00:00,270.76,270.76,270.2,270.43,29521.0,248.5726,248.5726,248.0585,248.2696,29521.0
2020-09-23 14:05:00,270.39,270.69,270.35,270.35,30443.0,248.2329,248.5083,248.1962,248.1962,30443.0
2020-09-23 14:10:00,270.31,270.48,270.08,270.42,28513.0,248.1595,248.3155,247.9483,248.2604,28513.0
2020-09-23 14:15:00,270.43,270.43,268.95,269.1,84319.0,248.2696,248.2696,246.9109,247.0486,84319.0
2020-09-23 14:20:00,269.08,269.36,268.91,269.07,47563.0,247.0302,247.2873,246.8742,247.0211,47563.0
2020-09-23 14:25:00,269.1,269.34,269.03,269.2,24084.0,247.0486,247.2689,246.9843,247.1404,24084.0
2020-09-23 14:30:00,269.1,269.35,268.88,269.32,32115.0,247.0486,247.2781,246.8466,247.2506,32115.0
2020-09-23 14:35:00,269.34,269.34,269.01,269.15,32952.0,247.2689,247.2689,246.966,247.0945,32952.0
2020-09-23 14:40:00,269.09,269.11,268.55,268.75,36986.0,247.0394,247.0578,246.5437,246.7273,36986.0
2020-09-23 14:45:00,268.73,268.85,268.38,268.57,37220.0,246.7089,246.8191,246.3876,246.562,37220.0
2020-09-23 14:50:00,268.59,268.93,268.32,268.33,47396.0,246.5804,246.8925,246.3325,246.3417,47396.0
2020-09-23 14:55:00,268.29,268.33,267.88,267.99,43173.0,246.305,246.3417,245.9286,246.0296,43173.0
2020-09-23 15:00:00,268.07,268.29,267.44,267.47,84630.0,246.103,246.305,245.5246,245.5522,84630.0
2020-09-23 15:05:00,267.55,267.68,267.17,267.57,44749.0,245.6256,245.745,245.2768,245.644,44749.0
2020-09-23 15:10:00,267.54,268.37,267.51,268.23,53504.0,245.6164,246.3784,245.5889,246.2499,53504.0
2020-09-23 15:15:00,268.21,268.21,267.46,268.0,81943.0,246.2315,246.2315,245.543,246.0387,81943.0
2020-09-23 15:20:00,267.97,268.2,267.53,267.57,61331.0,246.0112,246.2224,245.6073,245.644,61331.0
2020-09-23 15:25:00,267.58,268.22,267.33,268.16,62848.0,245.6532,246.2407,245.4237,246.1856,62848.0
2020-09-23 15:30:00,268.13,268.38,267.91,268.02,72270.0,246.1581,246.3876,245.9561,246.0571,72270.0
2020-09-23 15:35:00,267.97,268.13,267.78,268.04,62666.0,246.0112,246.1581,245.8368,246.0755,62666.0
2020-09-23 15:40:00,268.03,268.35,267.89,268.1,58166.0,246.0663,246.3601,245.9378,246.1306,58166.0
2020-09-23 15:45:00,268.09,268.21,267.28,267.49,86219.0,246.1214,246.2315,245.3777,245.5705,86219.0
2020-09-23 15:50:00,267.41,267.49,267.08,267.23,90595.0,245.4971,245.5705,245.1941,245.3318,90595.0
2020-09-23 15:55:00,267.25,267.71,267.12,267.58,164263.0,245.3502,245.7725,245.2309,245.6532,164263.0
2020-09-24 09:30:00,266.92,267.07,265.7,265.74,244017.0,245.0472,245.185,243.9272,243.9639,244017.0
2020-09-24 09:35:00,265.69,266.09,265.38,265.56,120072.0,243.918,244.2853,243.6334,243.7987,120072.0
2020-09-24 09:40:00,265.55,265.96,265.27,265.89,68698.0,243.7895,244.1659,243.5325,244.1017,68698.0
2020-09-24 09:45:00,265.9,267.19,265.53,267.09,115249.0,244.1108,245.2951,243.7712,245.2033,115249.0
2020-09-24 09:50:00,267.14,267.41,266.99,267.22,80572.0,245.2492,245.4971,245.1115,245.3227,80572.0
2020-09-24 09:55:00,267.23,267.28,266.68,267.02,49754.0,245.3318,245.3777,244.8269,245.1391,49754.0
2020-09-24 10:00:00,267.02,268.06,267.02,267.68,97773.0,245.1391,246.0938,245.1391,245.745,97773.0
2020-09-24 10:05:00,267.9,268.57,267.9,268.35,133247.0,245.9469,246.562,245.9469,246.3601,133247.0
2020-09-24 10:10:00,268.43,268.44,267.95,268.35,48307.0,246.4335,246.4427,245.9928,246.3601,48307.0
2020-09-24 10:15:00,268.36,268.86,268.32,268.36,51521.0,246.3692,246.8283,246.3325,246.3692,51521.0
2020-09-24 10:20:00,268.36,268.36,267.53,267.55,53389.0,246.3692,246.3692,245.6073,245.6256,53389.0
2020-09-24 10:25:00,267.57,267.71,267.34,267.34,65130.0,245.644,245.7725,245.4328,245.4328,65130.0
2020-09-24 10:30:00,267.37,267.42,266.65,266.73,49770.0,245.4604,245.5063,244.7994,244.8728,49770.0
2020-09-24 10:35:00,266.81,266.96,266.46,266.46,45153.0,244.9463,245.084,244.6249,244.6249,45153.0
2020-09-24 10:40:00,266.47,267.06,266.38,266.47,45548.0,244.6341,245.1758,244.5515,244.6341,45548.0
2020-09-24 10:45:00,266.6,267.37,266.6,267.08,51091.0,244.7535,245.4604,244.7535,245.1941,51091.0
2020-09-24 10:50:00,267.03,267.54,266.76,267.35,33294.0,245.1482,245.6164,244.9004,245.442,33294.0
2020-09-24 10:55:00,267.29,267.68,266.92,267.52,47551.0,245.3869,245.745,245.0472,245.5981,47551.0
2020-09-24 11:00:00,267.54,267.72,267.26,267.28,27341.0,245.6164,245.7817,245.3594,245.3777,27341.0
2020-09-24 11:05:00,267.34,267.47,266.67,266.79,51881.0,245.4328,245.5522,244.8177,244.9279,51881.0
2020-09-24 11:10:00,266.82,267.26,266.66,267.26,44041.0,244.9554,245.3594,244.8086,245.3594,44041.0
2020-09-24 11:15:00,267.2,267.23,266.65,266.72,20094.0,245.3043,245.3318,244.7994,244.8636,20094.0
2020-09-24 11:20:00,266.75,267.58,266.6,267.39,27520.0,244.8912,245.6532,244.7535,245.4787,27520.0
2020-09-24 11:25:00,267.37,267.72,267.23,267.28,32091.0,245.4604,245.7817,245.3318,245.3777,32091.0
2020-09-24 11:30:00,267.23,267.67,267.18,267.52,34829.0,245.3318,245.7358,245.2859,245.5981,34829.0
2020-09-24 11:35:00,267.44,267.89,267.44,267.87,25913.0,245.5246,245.9378,245.5246,245.9194,25913.0
2020-09-24 11:40:00,267.91,268.29,267.85,267.96,18997.0,245.9561,246.305,245.901,246.002,18997.0
2020-09-24 11:45:00,268.01,268.08,267.46,267.58,22682.0,246.0479,246.1122,245.543,245.6532,22682.0
2020-09-24 11:50:00,267.59,267.95,267.59,267.78,17068.0,245.6623,245.9928,245.6623,245.8368,17068.0
2020-09-24 11:55:00,267.84,268.49,267.78,268.47,14108.0,245.8919,246.4886,245.8368,246.4702,14108.0
2020-09-24 12:00:00,268.5,268.82,268.41,268.74,25227.0,246.4978,246.7916,246.4152,246.7181,25227.0
2020-09-24 12:05:00,268.8,269.0,268.69,268.96,21841.0,246.7732,246.9568,246.6722,246.9201,21841.0
2020-09-24 12:10:00,268.95,268.99,268.66,268.7,19016.0,246.9109,246.9476,246.6447,246.6814,19016.0
2020-09-24 12:15:00,268.66,269.11,268.65,268.82,21216.0,246.6447,247.0578,246.6355,246.7916,21216.0
2020-09-24 12:20:00,268.82,269.09,268.73,268.78,23390.0,246.7916,247.0394,246.7089,246.7548,23390.0
2020-09-24 12:25:00,268.87,269.35,268.82,268.93,27316.0,246.8375,247.2781,246.7916,246.8925,27316.0
2020-09-24 12:30:00,268.89,268.92,268.24,268.32,31749.0,246.8558,246.8834,246.2591,246.3325,31749.0
2020-09-24 12:35:00,268.32,268.4,268.02,268.09,44105.0,246.3325,246.406,246.0571,246.1214,44105.0
2020-09-24 12:40:00,268.08,268.4,268.07,268.39,10051.0,246.1122,246.406,246.103,246.3968,10051.0
2020-09-24 12:45:00,268.36,268.6,268.26,268.6,15057.0,246.3692,246.5896,246.2774,246.5896,15057.0
2020-09-24 12:50:00,268.59,268.65,268.43,268.61,15753.0,246.5804,246.6355,246.4335,246.5988,15753.0
2020-09-24 12:55:00,268.66,269.41,268.66,269.37,30041.0,246.6447,247.3332,246.6447,247.2965,30041.0
2020-09-24 13:00:00,269.32,269.7,269.32,269.66,28693.0,247.2506,247.5994,247.2506,247.5627,28693.0
2020-09-24 13:05:00,269.66,269.77,269.54,269.69,21204.0,247.5627,247.6637,247.4526,247.5903,21204.0
2020-09-24 13:10:00,269.66,270.18,269.66,270.1,21950.0,247.5627,248.0401,247.5627,247.9667,21950.0
2020-09-24 13:15:00,270.15,270.52,270.03,270.04,55454.0,248.0126,248.3522,247.9024,247.9116,55454.0
2020-09-24 13:20:00,270.1,270.65,270.09,270.35,36649.0,247.9667,248.4716,247.9575,248.1962,36649.0
2020-09-24 13:25:00,270.34,270.67,270.3,270.54,19196.0,248.187,248.49,248.1503,248.3706,19196.0
2020-09-24 13:30:00,270.56,270.88,270.47,270.78,36831.0,248.389,248.6827,248.3063,248.5909,36831.0
2020-09-24 13:35:00,270.75,270.75,270.28,270.56,22981.0,248.5634,248.5634,248.1319,248.389,22981.0
2020-09-24 13:40:00,270.65,270.8,270.35,270.54,22787.0,248.4716,248.6093,248.1962,248.3706,22787.0
2020-09-24 13:45:00,270.66,270.7,270.4,270.4,17493.0,248.4808,248.5175,248.2421,248.2421,17493.0
2020-09-24 13:50:00,270.39,270.67,270.34,270.64,37931.0,248.2329,248.49,248.187,248.4624,37931.0
2020-09-24 13:55:00,270.61,270.61,269.91,270.01,30854.0,248.4349,248.4349,247.7922,247.884,30854.0
2020-09-24 14:00:00,270.04,270.21,269.65,269.86,32719.0,247.9116,248.0677,247.5535,247.7463,32719.0
2020-09-24 14:05:00,269.84,270.13,269.74,270.04,26411.0,247.728,247.9942,247.6362,247.9116,26411.0
2020-09-24 14:10:00,270.06,270.08,269.8,269.96,11492.0,247.9299,247.9483,247.6912,247.8381,11492.0
2020-09-24 14:15:00,270.04,270.19,269.21,269.21,20847.0,247.9116,248.0493,247.1496,247.1496,20847.0
2020-09-24 14:20:00,269.2,269.26,268.97,269.07,17335.0,247.1404,247.1955,246.9293,247.0211,17335.0
2020-09-24 14:25:00,269.06,269.34,268.89,269.1,35308.0,247.0119,247.2689,246.8558,247.0486,35308.0
2020-09-24 14:30:00,269.12,269.44,269.05,269.32,13845.0,247.067,247.3607,247.0027,247.2506,13845.0
2020-09-24 14:35:00,269.32,269.43,269.03,269.43,20250.0,247.2506,247.3516,246.9843,247.3516,20250.0
2020-09-24 14:40:00,269.43,269.76,269.23,269.56,18848.0,247.3516,247.6545,247.168,247.4709,18848.0
2020-09-24 14:45:00,269.65,269.65,268.68,268.68,30813.0,247.5535,247.5535,246.663,246.663,30813.0
2020-09-24 14:50:00,268.62,268.81,268.15,268.24,26104.0,246.6079,246.7824,246.1765,246.2591,26104.0
2020-09-24 14:55:00,268.29,268.32,267.7,267.7,21504.0,246.305,246.3325,245.7633,245.7633,21504.0
2020-09-24 15:00:00,267.74,268.01,267.59,267.6,35408.0,245.8001,246.0479,245.6623,245.6715,35408.0
2020-09-24 15:05:00,267.7,268.04,267.6,267.8,17493.0,245.7633,246.0755,245.6715,245.8551,17493.0
2020-09-24 15:10:00,267.73,268.23,267.54,268.16,32518.0,245.7909,246.2499,245.6164,246.1856,32518.0
2020-09-24 15:15:00,268.12,268.4,267.79,267.79,42154.0,246.1489,246.406,245.846,245.846,42154.0
2020-09-24 15:20:00,267.76,267.82,266.89,267.05,80018.0,245.8184,245.8735,245.0197,245.1666,80018.0
2020-09-24 15:25:00,267.03,267.29,266.85,267.13,25322.0,245.1482,245.3869,244.983,245.24,25322.0
2020-09-24 15:30:00,267.08,267.42,266.85,267.34,36928.0,245.1941,245.5063,244.983,245.4328,36928.0
2020-09-24 15:35:00,267.3,267.93,266.97,267.93,63740.0,245.3961,245.9745,245.0932,245.9745,63740.0
2020-09-24 15:40:00,267.91,268.2,267.79,267.93,33214.0,245.9561,246.2224,245.846,245.9745,33214.0
2020-09-24 15:45:00,267.98,268.65,267.73,267.84,63460.0,246.0204,246.6355,245.7909,245.8919,63460.0
2020-09-24 15:50:00,267.83,268.34,267.58,268.34,63386.0,245.8827,246.3509,245.6532,246.3509,63386.0
2020-09-24 15:55:00,268.29,268.4,267.93,268.06,188181.0,246.305,246.406,245.9745,246.0938,188181.0
2020-09-25 09:30:00,266.76,267.43,266.64,267.37,179903.0,244.9004,245.5155,244.7902,245.4604,179903.0
2020-09-25 09:35:00,267.35,267.63,266.83,267.06,47807.0,245.442,245.6991,244.9646,245.1758,47807.0
2020-09-25 09:40:00,267.18,268.07,267.11,267.87,35683.0,245.2859,246.103,245.2217,245.9194,35683.0
2020-09-25 09:45:00,267.87,267.9,267.21,267.35,28507.0,245.9194,245.9469,245.3135,245.442,28507.0
2020-09-25 09:50:00,267.42,267.84,267.07,267.51,28868.0,245.5063,245.8919,245.185,245.5889,28868.0
2020-09-25 09:55:00,267.49,267.83,266.95,267.83,57149.0,245.5705,245.8827,245.0748,245.8827,57149.0
2020-09-25 10:00:00,267.81,267.92,267.52,267.82,30247.0,245.8643,245.9653,245.5981,245.8735,30247.0
2020-09-25 10:05:00,267.79,267.89,267.28,267.45,25899.0,245.846,245.9378,245.3777,245.5338,25899.0
2020-09-25 10:10:00,267.47,267.5,266.23,266.43,41400.0,245.5522,245.5797,244.4138,244.5974,41400.0
2020-09-25 10:15:00,266.42,267.18,266.27,267.13,98493.0,244.5882,245.2859,244.4505,245.24,98493.0
2020-09-25 10:20:00,267.16,268.19,267.09,267.99,61886.0,245.2676,246.2132,245.2033,246.0296,61886.0
2020-09-25 10:25:00,267.93,268.29,267.92,268.16,26378.0,245.9745,246.305,245.9653,246.1856,26378.0
2020-09-25 10:30:00,268.16,268.33,267.85,268.05,33055.0,246.1856,246.3417,245.901,246.0847,33055.0
2020-09-25 10:35:00,267.97,268.86,267.87,268.83,47459.0,246.0112,246.8283,245.9194,246.8007,47459.0
2020-09-25 10:40:00,268.83,269.23,268.43,268.75,66204.0,246.8007,247.168,246.4335,246.7273,66204.0
2020-09-25 10:45:00,268.81,268.95,268.4,268.51,29899.0,246.7824,246.9109,246.406,246.507,29899.0
2020-09-25 10:50:00,268.56,269.1,268.42,268.98,18026.0,246.5529,247.0486,246.4243,246.9384,18026.0
2020-09-25 10:55:00,268.93,268.93,268.56,268.74,49576.0,246.8925,246.8925,246.5529,246.7181,49576.0
2020-09-25 11:00:00,268.74,268.84,268.26,268.35,79949.0,246.7181,246.8099,246.2774,246.3601,79949.0
2020-09-25 11:05:00,268.41,268.64,268.24,268.38,22363.0,246.4152,246.6263,246.2591,246.3876,22363.0
2020-09-25 11:10:00,268.35,269.07,268.28,268.73,17996.0,246.3601,247.0211,246.2958,246.7089,17996.0
2020-09-25 11:15:00,268.75,269.32,268.75,269.29,19525.0,246.7273,247.2506,246.7273,247.223,19525.0
2020-09-25 11:20:00,269.32,269.33,269.06,269.21,13943.0,247.2506,247.2598,247.0119,247.1496,13943.0
2020-09-25 11:25:00,269.2,269.4,268.95,268.97,29099.0,247.1404,247.324,246.9109,246.9293,29099.0
2020-09-25 11:30:00,269.0,269.21,268.84,269.21,34241.0,246.9568,247.1496,246.8099,247.1496,34241.0
2020-09-25 11:35:00,269.24,269.26,268.86,268.87,21348.0,247.1771,247.1955,246.8283,246.8375,21348.0
2020-09-25 11:40:00,268.92,269.11,268.35,268.41,21836.0,246.8834,247.0578,246.3601,246.4152,21836.0
2020-09-25 11:45:00,268.43,268.53,268.12,268.17,16024.0,246.4335,246.5253,246.1489,246.1948,16024.0
2020-09-25 11:50:00,268.18,268.38,268.16,268.28,14989.0,246.204,246.3876,246.1856,246.2958,14989.0
2020-09-25 11:55:00,268.25,268.47,268.12,268.14,12221.0,246.2683,246.4702,246.1489,246.1673,12221.0
2020-09-25 12:00:00,268.22,268.5,268.18,268.5,21091.0,246.2407,246.4978,246.204,246.4978,21091.0
2020-09-25 12:05:00,268.51,269.02,268.51,269.0,22290.0,246.507,246.9752,246.507,246.9568,22290.0
2020-09-25 12:10:00,269.04,269.18,268.93,269.18,8421.0,246.9935,247.1221,246.8925,247.1221,8421.0
2020-09-25 12:15:00,269.16,269.21,268.74,268.85,23682.0,247.1037,247.1496,246.7181,246.8191,23682.0
2020-09-25 12:20:00,268.75,268.87,268.5,268.74,44363.0,246.7273,246.8375,246.4978,246.7181,44363.0
2020-09-25 12:25:00,268.72,268.72,268.36,268.63,11155.0,246.6997,246.6997,246.3692,246.6171,11155.0
2020-09-25 12:30:00,268.65,268.77,268.41,268.72,19005.0,246.6355,246.7457,246.4152,246.6997,19005.0
2020-09-25 12:35:00,268.64,268.92,268.58,268.92,13949.0,246.6263,246.8834,246.5712,246.8834,13949.0
2020-09-25 12:40:00,268.91,269.1,268.9,269.06,12860.0,246.8742,247.0486,246.865,247.0119,12860.0
2020-09-25 12:45:00,269.07,269.1,268.93,268.93,7634.0,247.0211,247.0486,246.8925,246.8925,7634.0
2020-09-25 12:50:00,268.85,269.25,268.85,269.25,14885.0,246.8191,247.1863,246.8191,247.1863,14885.0
2020-09-25 12:55:00,269.24,269.24,269.11,269.14,6945.0,247.1771,247.1771,247.0578,247.0853,6945.0
2020-09-25 13:00:00,269.16,269.42,268.93,269.24,21004.0,247.1037,247.3424,246.8925,247.1771,21004.0
2020-09-25 13:05:00,269.16,269.52,269.15,269.37,15617.0,247.1037,247.4342,247.0945,247.2965,15617.0
2020-09-25 13:10:00,269.39,269.6,269.36,269.53,12437.0,247.3148,247.5076,247.2873,247.4434,12437.0
2020-09-25 13:15:00,269.51,269.62,269.33,269.34,77226.0,247.425,247.526,247.2598,247.2689,77226.0
2020-09-25 13:20:00,269.4,269.7,269.37,269.38,16706.0,247.324,247.5994,247.2965,247.3057,16706.0
2020-09-25 13:25:00,269.45,269.58,269.39,269.57,8736.0,247.3699,247.4893,247.3148,247.4801,8736.0
2020-09-25 13:30:00,269.62,269.8,269.56,269.72,19598.0,247.526,247.6912,247.4709,247.6178,19598.0
2020-09-25 13:35:00,269.69,269.76,269.52,269.59,16611.0,247.5903,247.6545,247.4342,247.4985,16611.0
2020-09-25 13:40:00,269.59,270.04,269.59,270.04,32531.0,247.4985,247.9116,247.4985,247.9116,32531.0
2020-09-25 13:45:00,270.06,270.19,269.96,270.02,20512.0,247.9299,248.0493,247.8381,247.8932,20512.0
2020-09-25 13:50:00,270.07,270.2,270.01,270.05,17645.0,247.9391,248.0585,247.884,247.9208,17645.0
2020-09-25 13:55:00,270.04,270.12,269.94,270.08,12859.0,247.9116,247.985,247.8198,247.9483,12859.0
2020-09-25 14:00:00,270.03,270.35,270.02,270.34,24456.0,247.9024,248.1962,247.8932,248.187,24456.0
2020-09-25 14:05:00,270.35,270.45,270.23,270.29,18333.0,248.1962,248.288,248.086,248.1411,18333.0
2020-09-25 14:10:00,270.33,270.37,270.05,270.05,15747.0,248.1778,248.2145,247.9208,247.9208,15747.0
2020-09-25 14:15:00,270.1,270.64,270.1,270.64,27725.0,247.9667,248.4624,247.9667,248.4624,27725.0
2020-09-25 14:20:00,270.63,270.64,270.38,270.56,13928.0,248.4532,248.4624,248.2237,248.389,13928.0
2020-09-25 14:25:00,270.59,270.76,270.55,270.65,15314.0,248.4165,248.5726,248.3798,248.4716,15314.0
2020-09-25 14:30:00,270.69,270.76,270.45,270.46,27349.0,248.5083,248.5726,248.288,248.2972,27349.0
2020-09-25 14:35:00,270.48,270.69,270.47,270.61,4717.0,248.3155,248.5083,248.3063,248.4349,4717.0
2020-09-25 14:40:00,270.59,270.74,270.45,270.55,10477.0,248.4165,248.5542,248.288,248.3798,10477.0
2020-09-25 14:45:00,270.57,270.81,270.56,270.75,16492.0,248.3982,248.6185,248.389,248.5634,16492.0
2020-09-25 14:50:00,270.7,271.1,270.7,271.07,30069.0,248.5175,248.8847,248.5175,248.8572,30069.0
2020-09-25 14:55:00,271.07,271.13,270.92,271.09,18172.0,248.8572,248.9123,248.7195,248.8755,18172.0
2020-09-25 15:00:00,271.09,271.5,271.04,271.36,56532.0,248.8755,249.2519,248.8296,249.1234,56532.0
2020-09-25 15:05:00,271.35,271.87,271.32,271.84,52318.0,249.1142,249.5916,249.0867,249.5641,52318.0
2020-09-25 15:10:00,271.82,272.07,271.59,271.61,41524.0,249.5457,249.7752,249.3346,249.3529,41524.0
2020-09-25 15:15:00,271.61,272.2,271.61,272.15,23567.0,249.3529,249.8946,249.3529,249.8487,23567.0
2020-09-25 15:20:00,272.18,272.31,272.06,272.14,57814.0,249.8762,249.9956,249.7661,249.8395,57814.0
2020-09-25 15:25:00,272.16,272.22,272.02,272.16,19277.0,249.8579,249.9129,249.7293,249.8579,19277.0
2020-09-25 15:30:00,272.13,272.16,271.37,271.39,51803.0,249.8303,249.8579,249.1326,249.151,51803.0
2020-09-25 15:35:00,271.43,271.71,271.28,271.29,86251.0,249.1877,249.4447,249.05,249.0591,86251.0
2020-09-25 15:40:00,271.34,271.52,271.2,271.51,27702.0,249.1051,249.2703,248.9765,249.2611,27702.0
2020-09-25 15:45:00,271.45,271.75,271.26,271.74,38624.0,249.206,249.4815,249.0316,249.4723,38624.0
2020-09-25 15:50:00,271.72,271.72,271.28,271.62,72022.0,249.4539,249.4539,249.05,249.3621,72022.0
2020-09-25 15:55:00,271.59,271.96,271.53,271.63,118786.0,249.3346,249.6742,249.2795,249.3713,118786.0
2020-09-28 09:30:00,275.26,275.96,275.21,275.94,193051.0,252.7038,253.3465,252.6579,253.3281,193051.0
2020-09-28 09:35:00,275.98,276.23,275.25,275.38,94953.0,253.3648,253.5943,252.6946,252.814,94953.0
2020-09-28 09:40:00,275.44,275.8,274.97,275.01,61080.0,252.8691,253.1996,252.4376,252.4743,61080.0
2020-09-28 09:45:00,275.0,275.5,274.94,275.14,53406.0,252.4651,252.9242,252.4101,252.5937,53406.0
2020-09-28 09:50:00,275.15,275.22,274.82,274.86,32892.0,252.6028,252.6671,252.2999,252.3366,32892.0
2020-09-28 09:55:00,274.84,275.28,274.72,275.26,30711.0,252.3182,252.7222,252.2081,252.7038,30711.0
2020-09-28 10:00:00,275.31,275.35,274.95,275.35,36131.0,252.7497,252.7865,252.4192,252.7865,36131.0
2020-09-28 10:05:00,275.35,275.45,275.05,275.15,14184.0,252.7865,252.8783,252.511,252.6028,14184.0
2020-09-28 10:10:00,275.22,275.9,275.15,275.89,33187.0,252.6671,253.2914,252.6028,253.2822,33187.0
2020-09-28 10:15:00,275.91,276.33,275.91,276.17,30086.0,253.3006,253.6861,253.3006,253.5393,30086.0
2020-09-28 10:20:00,276.23,276.74,276.17,276.64,38397.0,253.5943,254.0625,253.5393,253.9707,38397.0
2020-09-28 10:25:00,276.67,276.88,276.38,276.38,44788.0,253.9983,254.1911,253.732,253.732,44788.0
2020-09-28 10:30:00,276.43,276.8,276.4,276.72,14926.0,253.778,254.1176,253.7504,254.0442,14926.0
2020-09-28 10:35:00,276.75,276.82,276.38,276.41,22688.0,254.0717,254.136,253.732,253.7596,22688.0
2020-09-28 10:40:00,276.4,276.78,276.3,276.58,23245.0,253.7504,254.0993,253.6586,253.9157,23245.0
2020-09-28 10:45:00,276.56,276.71,275.98,276.07,42614.0,253.8973,254.035,253.3648,253.4475,42614.0
2020-09-28 10:50:00,276.08,276.17,275.7,275.98,41327.0,253.4566,253.5393,253.1078,253.3648,41327.0
2020-09-28 10:55:00,275.96,276.11,275.82,276.0,33770.0,253.3465,253.4842,253.2179,253.3832,33770.0
2020-09-28 11:00:00,276.03,276.27,275.92,276.06,45933.0,253.4107,253.6311,253.3097,253.4383,45933.0
2020-09-28 11:05:00,276.03,276.28,275.94,276.24,23120.0,253.4107,253.6402,253.3281,253.6035,23120.0
2020-09-28 11:10:00,276.27,276.36,276.09,276.3,25851.0,253.6311,253.7137,253.4658,253.6586,25851.0
2020-09-28 11:15:00,276.32,276.35,276.05,276.33,13249.0,253.677,253.7045,253.4291,253.6861,13249.0
2020-09-28 11:20:00,276.28,276.43,275.98,276.41,24394.0,253.6402,253.778,253.3648,253.7596,24394.0
2020-09-28 11:25:00,276.46,276.49,275.99,276.24,27248.0,253.8055,253.833,253.374,253.6035,27248.0
2020-09-28 11:30:00,276.23,276.54,276.14,276.37,23718.0,253.5943,253.8789,253.5117,253.7229,23718.0
2020-09-28 11:35:00,276.26,276.8,276.26,276.78,26796.0,253.6219,254.1176,253.6219,254.0993,26796.0
2020-09-28 11:40:00,276.79,276.79,276.45,276.62,14716.0,254.1085,254.1085,253.7963,253.9524,14716.0
2020-09-28 11:45:00,276.69,276.8,276.46,276.62,75348.0,254.0166,254.1176,253.8055,253.9524,75348.0
2020-09-28 11:50:00,276.6,276.61,276.46,276.56,24933.0,253.934,253.9432,253.8055,253.8973,24933.0
2020-09-28 11:55:00,276.55,276.55,276.24,276.46,9493.0,253.8881,253.8881,253.6035,253.8055,9493.0
2020-09-28 12:00:00,276.42,276.47,276.23,276.42,12005.0,253.7688,253.8147,253.5943,253.7688,12005.0
2020-09-28 12:05:00,276.38,276.58,276.36,276.57,9225.0,253.732,253.9157,253.7137,253.9065,9225.0
2020-09-28 12:10:00,276.48,276.61,276.4,276.6,9943.0,253.8239,253.9432,253.7504,253.934,9943.0
2020-09-28 12:15:00,276.61,276.67,276.13,276.24,19879.0,253.9432,253.9983,253.5025,253.6035,19879.0
2020-09-28 12:20:00,276.23,276.39,276.19,276.35,6669.0,253.5943,253.7412,253.5576,253.7045,6669.0
2020-09-28 12:25:00,276.37,276.37,276.19,276.36,15271.0,253.7229,253.7229,253.5576,253.7137,15271.0
2020-09-28 12:30:00,276.46,276.49,276.26,276.49,8970.0,253.8055,253.833,253.6219,253.833,8970.0
2020-09-28 12:35:00,276.52,276.6,276.48,276.6,6452.0,253.8606,253.934,253.8239,253.934,6452.0
2020-09-28 12:40:00,276.6,276.86,276.6,276.86,11684.0,253.934,254.1727,253.934,254.1727,11684.0
2020-09-28 12:45:00,276.93,277.07,276.9,277.05,28061.0,254.237,254.3655,254.2094,254.3471,28061.0
2020-09-28 12:50:00,277.04,277.12,277.02,277.04,10957.0,254.338,254.4114,254.3196,254.338,10957.0
2020-09-28 12:55:00,277.01,277.04,276.88,276.95,10539.0,254.3104,254.338,254.1911,254.2553,10539.0
2020-09-28 13:00:00,276.93,276.98,276.72,276.76,14899.0,254.237,254.2829,254.0442,254.0809,14899.0
2020-09-28 13:05:00,276.72,276.78,276.57,276.65,15337.0,254.0442,254.0993,253.9065,253.9799,15337.0
2020-09-28 13:10:00,276.6,276.69,276.57,276.69,33118.0,253.934,254.0166,253.9065,254.0166,33118.0
2020-09-28 13:15:00,276.76,276.83,276.66,276.72,8683.0,254.0809,254.1452,253.9891,254.0442,8683.0
2020-09-28 13:20:00,276.7,276.9,276.7,276.86,18590.0,254.0258,254.2094,254.0258,254.1727,18590.0
2020-09-28 13:25:00,276.85,276.89,276.66,276.67,7493.0,254.1635,254.2003,253.9891,253.9983,7493.0
2020-09-28 13:30:00,276.77,276.98,276.73,276.97,11997.0,254.0901,254.2829,254.0534,254.2737,11997.0
2020-09-28 13:35:00,277.0,277.04,276.9,276.91,21395.0,254.3012,254.338,254.2094,254.2186,21395.0
2020-09-28 13:40:00,276.87,276.9,276.71,276.74,26066.0,254.1819,254.2094,254.035,254.0625,26066.0
2020-09-28 13:45:00,276.79,276.84,276.7,276.84,10429.0,254.1085,254.1544,254.0258,254.1544,10429.0
2020-09-28 13:50:00,276.87,276.91,276.79,276.88,11310.0,254.1819,254.2186,254.1085,254.1911,11310.0
2020-09-28 13:55:00,276.9,276.98,276.79,276.79,5493.0,254.2094,254.2829,254.1085,254.1085,5493.0
2020-09-28 14:00:00,276.82,276.85,276.5,276.55,23525.0,254.136,254.1635,253.8422,253.8881,23525.0
2020-09-28 14:05:00,276.58,276.65,276.53,276.64,6305.0,253.9157,253.9799,253.8698,253.9707,6305.0
2020-09-28 14:10:00,276.64,276.86,276.61,276.72,8355.0,253.9707,254.1727,253.9432,254.0442,8355.0
2020-09-28 14:15:00,276.77,276.91,276.77,276.84,7934.0,254.0901,254.2186,254.0901,254.1544,7934.0
2020-09-28 14:20:00,276.72,276.77,276.5,276.52,8692.0,254.0442,254.0901,253.8422,253.8606,8692.0
2020-09-28 14:25:00,276.62,276.73,276.57,276.66,5175.0,253.9524,254.0534,253.9065,253.9891,5175.0
2020-09-28 14:30:00,276.66,276.84,276.65,276.77,8902.0,253.9891,254.1544,253.9799,254.0901,8902.0
2020-09-28 14:35:00,276.74,276.87,276.63,276.87,5446.0,254.0625,254.1819,253.9616,254.1819,5446.0
2020-09-28 14:40:00,276.97,277.0,276.83,276.92,8820.0,254.2737,254.3012,254.1452,254.2278,8820.0
2020-09-28 14:45:00,276.9,277.01,276.8,276.8,13985.0,254.2094,254.3104,254.1176,254.1176,13985.0
2020-09-28 14:50:00,276.86,276.93,276.75,276.76,10622.0,254.1727,254.237,254.0717,254.0809,10622.0
2020-09-28 14:55:00,276.69,276.79,276.64,276.71,11634.0,254.0166,254.1085,253.9707,254.035,11634.0
2020-09-28 15:00:00,276.65,276.71,276.24,276.43,23043.0,253.9799,254.035,253.6035,253.778,23043.0
2020-09-28 15:05:00,276.4,276.55,276.11,276.13,12736.0,253.7504,253.8881,253.4842,253.5025,12736.0
2020-09-28 15:10:00,276.22,276.37,276.04,276.32,33316.0,253.5852,253.7229,253.4199,253.677,33316.0
2020-09-28 15:15:00,276.33,276.54,276.12,276.26,48392.0,253.6861,253.8789,253.4934,253.6219,48392.0
2020-09-28 15:20:00,276.29,276.37,276.11,276.15,15007.0,253.6494,253.7229,253.4842,253.5209,15007.0
2020-09-28 15:25:00,276.17,276.46,276.17,276.43,21267.0,253.5393,253.8055,253.5393,253.778,21267.0
2020-09-28 15:30:00,276.44,276.44,275.71,275.88,40870.0,253.7871,253.7871,253.117,253.273,40870.0
2020-09-28 15:35:00,275.92,275.99,275.77,275.88,34814.0,253.3097,253.374,253.172,253.273,34814.0
2020-09-28 15:40:00,275.86,276.22,275.8,276.16,72502.0,253.2547,253.5852,253.1996,253.5301,72502.0
2020-09-28 15:45:00,276.11,276.14,275.64,275.68,60154.0,253.4842,253.5117,253.0527,253.0894,60154.0
2020-09-28 15:50:00,275.65,275.87,275.43,275.8,62021.0,253.0619,253.2638,252.8599,253.1996,62021.0
2020-09-28 15:55:00,275.78,275.9,275.38,275.9,107857.0,253.1812,253.2914,252.814,253.2914,107857.0
2020-09-29 09:30:00,275.6,275.67,275.19,275.35,89440.0,253.016,253.0802,252.6396,252.7865,89440.0
2020-09-29 09:35:00,275.35,275.45,275.22,275.35,72212.0,252.7865,252.8783,252.6671,252.7865,72212.0
2020-09-29 09:40:00,275.39,275.5,274.8,275.02,39502.0,252.8232,252.9242,252.2815,252.4835,39502.0
2020-09-29 09:45:00,275.0,275.71,275.0,275.48,45179.0,252.4651,253.117,252.4651,252.9058,45179.0
2020-09-29 09:50:00,275.48,275.5,274.91,275.29,29374.0,252.9058,252.9242,252.3825,252.7314,29374.0
2020-09-29 09:55:00,275.31,275.58,275.11,275.21,35103.0,252.7497,252.9976,252.5661,252.6579,35103.0
2020-09-29 10:00:00,275.26,275.8,275.03,275.8,56779.0,252.7038,253.1996,252.4927,253.1996,56779.0
2020-09-29 10:05:00,275.76,275.94,275.4,275.57,32633.0,253.1629,253.3281,252.8324,252.9884,32633.0
2020-09-29 10:10:00,275.64,275.78,275.55,275.64,19351.0,253.0527,253.1812,252.9701,253.0527,19351.0
2020-09-29 10:15:00,275.7,275.87,275.65,275.76,13005.0,253.1078,253.2638,253.0619,253.1629,13005.0
2020-09-29 10:20:00,275.73,275.87,275.56,275.87,22520.0,253.1353,253.2638,252.9792,253.2638,22520.0
2020-09-29 10:25:00,275.97,275.98,275.66,275.7,17051.0,253.3556,253.3648,253.0711,253.1078,17051.0
2020-09-29 10:30:00,275.75,275.8,275.31,275.34,31167.0,253.1537,253.1996,252.7497,252.7773,31167.0
2020-09-29 10:35:00,275.31,275.33,274.77,274.93,15598.0,252.7497,252.7681,252.254,252.4009,15598.0
2020-09-29 10:40:00,274.86,274.94,274.69,274.86,17407.0,252.3366,252.4101,252.1805,252.3366,17407.0
2020-09-29 10:45:00,274.81,274.81,274.31,274.56,26696.0,252.2907,252.2907,251.8317,252.0612,26696.0
2020-09-29 10:50:00,274.57,274.82,274.41,274.48,28383.0,252.0704,252.2999,251.9235,251.9877,28383.0
2020-09-29 10:55:00,274.6,274.63,274.46,274.5,7825.0,252.0979,252.1255,251.9694,252.0061,7825.0
2020-09-29 11:00:00,274.48,274.59,274.07,274.17,45196.0,251.9877,252.0887,251.6113,251.7031,45196.0
2020-09-29 11:05:00,274.19,274.38,274.09,274.09,9356.0,251.7215,251.8959,251.6297,251.6297,9356.0
2020-09-29 11:10:00,274.1,274.26,273.98,274.01,15772.0,251.6389,251.7858,251.5287,251.5563,15772.0
2020-09-29 11:15:00,274.08,274.32,274.08,274.25,21396.0,251.6205,251.8409,251.6205,251.7766,21396.0
2020-09-29 11:20:00,274.19,274.6,274.19,274.47,18942.0,251.7215,252.0979,251.7215,251.9786,18942.0
2020-09-29 11:25:00,274.49,274.51,274.26,274.26,7403.0,251.9969,252.0153,251.7858,251.7858,7403.0
2020-09-29 11:30:00,274.29,274.39,274.2,274.39,13566.0,251.8133,251.9051,251.7307,251.9051,13566.0
2020-09-29 11:35:00,274.31,274.58,274.31,274.48,15175.0,251.8317,252.0796,251.8317,251.9877,15175.0
2020-09-29 11:40:00,274.46,274.47,273.51,273.69,40874.0,251.9694,251.9786,251.0972,251.2625,40874.0
2020-09-29 11:45:00,273.68,273.69,273.29,273.4,46704.0,251.2533,251.2625,250.8953,250.9962,46704.0
2020-09-29 11:50:00,273.4,273.64,273.34,273.61,13784.0,250.9962,251.2166,250.9412,251.189,13784.0
2020-09-29 11:55:00,273.59,273.84,273.59,273.66,9417.0,251.1707,251.4002,251.1707,251.2349,9417.0
2020-09-29 12:00:00,273.67,273.79,273.47,273.47,8685.0,251.2441,251.3543,251.0605,251.0605,8685.0
2020-09-29 12:05:00,273.48,273.82,273.42,273.82,11212.0,251.0697,251.3818,251.0146,251.3818,11212.0
2020-09-29 12:10:00,273.8,273.9,273.72,273.82,10011.0,251.3635,251.4553,251.29,251.3818,10011.0
2020-09-29 12:15:00,273.8,273.9,273.69,273.8,10719.0,251.3635,251.4553,251.2625,251.3635,10719.0
2020-09-29 12:20:00,273.78,273.81,273.53,273.55,13888.0,251.3451,251.3726,251.1156,251.134,13888.0
2020-09-29 12:25:00,273.57,273.89,273.55,273.89,17983.0,251.1523,251.4461,251.134,251.4461,17983.0
2020-09-29 12:30:00,273.77,273.84,273.7,273.74,6866.0,251.3359,251.4002,251.2717,251.3084,6866.0
2020-09-29 12:35:00,273.75,274.07,273.75,273.94,11408.0,251.3176,251.6113,251.3176,251.492,11408.0
2020-09-29 12:40:00,273.96,273.98,273.87,273.89,8490.0,251.5104,251.5287,251.4277,251.4461,8490.0
2020-09-29 12:45:00,273.86,274.05,273.85,274.05,10676.0,251.4186,251.593,251.4094,251.593,10676.0
2020-09-29 12:50:00,274.02,274.09,273.94,274.07,7198.0,251.5654,251.6297,251.492,251.6113,7198.0
2020-09-29 12:55:00,274.08,274.23,274.03,274.17,8791.0,251.6205,251.7582,251.5746,251.7031,8791.0
2020-09-29 13:00:00,274.18,274.19,274.03,274.08,12486.0,251.7123,251.7215,251.5746,251.6205,12486.0
2020-09-29 13:05:00,273.99,274.0,273.55,273.63,16582.0,251.5379,251.5471,251.134,251.2074,16582.0
2020-09-29 13:10:00,273.64,273.7,273.45,273.47,12860.0,251.2166,251.2717,251.0421,251.0605,12860.0
2020-09-29 13:15:00,273.55,273.88,273.42,273.87,11492.0,251.134,251.4369,251.0146,251.4277,11492.0
2020-09-29 13:20:00,273.86,274.05,273.84,274.05,9150.0,251.4186,251.593,251.4002,251.593,9150.0
2020-09-29 13:25:00,274.03,274.3,274.01,274.3,7888.0,251.5746,251.8225,251.5563,251.8225,7888.0
2020-09-29 13:30:00,274.29,274.47,274.29,274.42,18050.0,251.8133,251.9786,251.8133,251.9327,18050.0
2020-09-29 13:35:00,274.38,274.46,274.34,274.34,2900.0,251.8959,251.9694,251.8592,251.8592,2900.0
2020-09-29 13:40:00,274.36,274.45,274.33,274.35,9404.0,251.8776,251.9602,251.85,251.8684,9404.0
2020-09-29 13:45:00,274.38,274.46,274.36,274.44,8980.0,251.8959,251.9694,251.8776,251.951,8980.0
2020-09-29 13:50:00,274.45,275.11,274.44,275.06,43033.0,251.9602,252.5661,251.951,252.5202,43033.0
2020-09-29 13:55:00,275.03,275.04,274.89,274.93,10530.0,252.4927,252.5019,252.3641,252.4009,10530.0
2020-09-29 14:00:00,274.95,275.05,274.8,274.85,12998.0,252.4192,252.511,252.2815,252.3274,12998.0
2020-09-29 14:05:00,274.76,274.86,274.72,274.84,20274.0,252.2448,252.3366,252.2081,252.3182,20274.0
2020-09-29 14:10:00,274.83,274.91,274.71,274.76,10246.0,252.3091,252.3825,252.1989,252.2448,10246.0
2020-09-29 14:15:00,274.78,275.15,274.75,275.13,11199.0,252.2632,252.6028,252.2356,252.5845,11199.0
2020-09-29 14:20:00,275.07,275.14,274.93,275.04,5361.0,252.5294,252.5937,252.4009,252.5019,5361.0
2020-09-29 14:25:00,275.01,275.42,275.01,275.36,26180.0,252.4743,252.8507,252.4743,252.7956,26180.0
2020-09-29 14:30:00,275.36,275.57,275.3,275.39,26408.0,252.7956,252.9884,252.7406,252.8232,26408.0
2020-09-29 14:35:00,275.38,275.43,275.24,275.36,21608.0,252.814,252.8599,252.6855,252.7956,21608.0
2020-09-29 14:40:00,275.39,275.47,275.27,275.42,18012.0,252.8232,252.8966,252.713,252.8507,18012.0
2020-09-29 14:45:00,275.43,275.43,275.25,275.27,6491.0,252.8599,252.8599,252.6946,252.713,6491.0
2020-09-29 14:50:00,275.3,275.41,275.09,275.17,20265.0,252.7406,252.8415,252.5478,252.6212,20265.0
2020-09-29 14:55:00,275.19,275.26,275.1,275.12,5493.0,252.6396,252.7038,252.5569,252.5753,5493.0
2020-09-29 15:00:00,275.13,275.27,274.99,275.15,15751.0,252.5845,252.713,252.456,252.6028,15751.0
2020-09-29 15:05:00,275.17,275.22,275.03,275.22,7252.0,252.6212,252.6671,252.4927,252.6671,7252.0
2020-09-29 15:10:00,275.17,275.25,275.11,275.19,5115.0,252.6212,252.6946,252.5661,252.6396,5115.0
2020-09-29 15:15:00,275.18,275.53,275.12,275.48,21457.0,252.6304,252.9517,252.5753,252.9058,21457.0
2020-09-29 15:20:00,275.48,275.51,274.95,275.22,16287.0,252.9058,252.9333,252.4192,252.6671,16287.0
2020-09-29 15:25:00,275.23,275.24,274.93,275.05,6000.0,252.6763,252.6855,252.4009,252.511,6000.0
2020-09-29 15:30:00,275.01,275.2,274.99,275.09,9399.0,252.4743,252.6487,252.456,252.5478,9399.0
2020-09-29 15:35:00,275.15,275.17,274.7,274.81,17428.0,252.6028,252.6212,252.1897,252.2907,17428.0
2020-09-29 15:40:00,274.79,274.84,274.72,274.83,13014.0,252.2723,252.3182,252.2081,252.3091,13014.0
2020-09-29 15:45:00,274.8,275.17,274.8,275.09,13530.0,252.2815,252.6212,252.2815,252.5478,13530.0
2020-09-29 15:50:00,275.04,275.12,274.74,274.9,13616.0,252.5019,252.5753,252.2264,252.3733,13616.0
2020-09-29 15:55:00,274.93,274.93,274.37,274.38,131037.0,252.4009,252.4009,251.8868,251.8959,131037.0
2020-09-30 09:30:00,275.01,276.65,275.0,276.54,135681.0,252.4743,253.9799,252.4651,253.8789,135681.0
2020-09-30 09:35:00,276.55,276.62,276.14,276.43,57209.0,253.8881,253.9524,253.5117,253.778,57209.0
2020-09-30 09:40:00,276.44,276.69,276.29,276.66,26325.0,253.7871,254.0166,253.6494,253.9891,26325.0
2020-09-30 09:45:00,276.66,277.05,276.4,276.81,30961.0,253.9891,254.3471,253.7504,254.1268,30961.0
2020-09-30 09:50:00,276.72,276.83,276.59,276.75,30727.0,254.0442,254.1452,253.9248,254.0717,30727.0
2020-09-30 09:55:00,276.96,277.46,276.88,277.26,90886.0,254.2645,254.7235,254.1911,254.5399,90886.0
2020-09-30 10:00:00,277.27,278.13,277.17,278.1,69039.0,254.5491,255.3386,254.4573,255.3111,69039.0
2020-09-30 10:05:00,278.07,278.27,277.81,277.97,54876.0,255.2836,255.4672,255.0449,255.1918,54876.0
2020-09-30 10:10:00,278.0,278.17,277.82,277.99,42559.0,255.2193,255.3754,255.054,255.2101,42559.0
2020-09-30 10:15:00,277.99,278.3,277.88,278.07,28877.0,255.2101,255.4947,255.1091,255.2836,28877.0
2020-09-30 10:20:00,278.04,278.39,278.03,278.24,31702.0,255.256,255.5773,255.2468,255.4396,31702.0
2020-09-30 10:25:00,278.23,278.24,277.79,278.01,35928.0,255.4305,255.4396,255.0265,255.2285,35928.0
2020-09-30 10:30:00,278.07,278.24,277.92,277.96,33451.0,255.2836,255.4396,255.1459,255.1826,33451.0
2020-09-30 10:35:00,278.03,278.35,277.91,278.28,35410.0,255.2468,255.5406,255.1367,255.4764,35410.0
2020-09-30 10:40:00,278.33,278.77,278.24,278.35,52344.0,255.5223,255.9262,255.4396,255.5406,52344.0
2020-09-30 10:45:00,278.4,278.79,278.32,278.45,53531.0,255.5865,255.9446,255.5131,255.6324,53531.0
2020-09-30 10:50:00,278.53,278.53,278.31,278.43,13024.0,255.7059,255.7059,255.5039,255.6141,13024.0
2020-09-30 10:55:00,278.41,278.49,278.01,278.03,24270.0,255.5957,255.6691,255.2285,255.2468,24270.0
2020-09-30 11:00:00,278.03,278.14,277.74,277.87,34289.0,255.2468,255.3478,254.9806,255.1,34289.0
2020-09-30 11:05:00,277.91,278.27,277.91,278.09,23908.0,255.1367,255.4672,255.1367,255.3019,23908.0
2020-09-30 11:10:00,278.13,278.41,278.13,278.41,11126.0,255.3386,255.5957,255.3386,255.5957,11126.0
2020-09-30 11:15:00,278.42,278.66,278.4,278.66,40877.0,255.6049,255.8252,255.5865,255.8252,40877.0
2020-09-30 11:20:00,278.63,278.73,278.51,278.67,33200.0,255.7977,255.8895,255.6875,255.8344,33200.0
2020-09-30 11:25:00,278.67,279.11,278.65,278.91,52408.0,255.8344,256.2383,255.816,256.0547,52408.0
2020-09-30 11:30:00,278.89,278.97,278.5,278.5,23561.0,256.0364,256.1098,255.6783,255.6783,23561.0
2020-09-30 11:35:00,278.55,278.76,278.46,278.52,8517.0,255.7242,255.917,255.6416,255.6967,8517.0
2020-09-30 11:40:00,278.61,278.72,278.34,278.59,18171.0,255.7793,255.8803,255.5314,255.761,18171.0
2020-09-30 11:45:00,278.62,278.84,278.6,278.84,15314.0,255.7885,255.9905,255.7701,255.9905,15314.0
2020-09-30 11:50:00,278.82,278.83,278.65,278.77,11987.0,255.9721,255.9813,255.816,255.9262,11987.0
2020-09-30 11:55:00,278.81,278.91,278.74,278.88,9500.0,255.9629,256.0547,255.8987,256.0272,9500.0
2020-09-30 12:00:00,278.92,279.05,278.88,279.04,18561.0,256.0639,256.1833,256.0272,256.1741,18561.0
2020-09-30 12:05:00,279.02,279.07,278.96,279.01,9901.0,256.1557,256.2016,256.1006,256.1465,9901.0
2020-09-30 12:10:00,279.0,279.05,278.97,279.03,8355.0,256.1374,256.1833,256.1098,256.1649,8355.0
2020-09-30 12:15:00,279.02,279.1,279.01,279.05,15330.0,256.1557,256.2292,256.1465,256.1833,15330.0
2020-09-30 12:20:00,279.05,279.45,279.05,279.43,29907.0,256.1833,256.5505,256.1833,256.5321,29907.0
2020-09-30 12:25:00,279.44,279.49,279.32,279.49,18995.0,256.5413,256.5872,256.4311,256.5872,18995.0
2020-09-30 12:30:00,279.45,279.55,279.29,279.38,27045.0,256.5505,256.6423,256.4036,256.4862,27045.0
2020-09-30 12:35:00,279.4,279.4,279.21,279.21,11112.0,256.5046,256.5046,256.3301,256.3301,11112.0
2020-09-30 12:40:00,279.26,279.27,279.14,279.19,11979.0,256.376,256.3852,256.2659,256.3118,11979.0
2020-09-30 12:45:00,279.2,279.27,279.14,279.23,7767.0,256.321,256.3852,256.2659,256.3485,7767.0
2020-09-30 12:50:00,279.22,279.32,279.11,279.11,44451.0,256.3393,256.4311,256.2383,256.2383,44451.0
2020-09-30 12:55:00,279.13,279.4,279.12,279.4,34552.0,256.2567,256.5046,256.2475,256.5046,34552.0
2020-09-30 13:00:00,279.38,279.42,278.83,278.85,22403.0,256.4862,256.5229,255.9813,255.9996,22403.0
2020-09-30 13:05:00,278.85,279.01,278.67,278.76,40310.0,255.9996,256.1465,255.8344,255.917,40310.0
2020-09-30 13:10:00,278.79,278.82,278.7,278.76,15770.0,255.9446,255.9721,255.8619,255.917,15770.0
2020-09-30 13:15:00,278.77,279.03,278.77,278.93,16000.0,255.9262,256.1649,255.9262,256.0731,16000.0
2020-09-30 13:20:00,278.91,278.95,278.73,278.94,21688.0,256.0547,256.0915,255.8895,256.0823,21688.0
2020-09-30 13:25:00,278.94,279.05,278.93,278.98,8533.0,256.0823,256.1833,256.0731,256.119,8533.0
2020-09-30 13:30:00,278.98,279.51,278.97,279.5,25644.0,256.119,256.6056,256.1098,256.5964,25644.0
2020-09-30 13:35:00,279.5,279.56,279.44,279.46,14003.0,256.5964,256.6515,256.5413,256.5597,14003.0
2020-09-30 13:40:00,279.49,279.67,279.47,279.57,9357.0,256.5872,256.7525,256.5688,256.6606,9357.0
2020-09-30 13:45:00,279.55,279.56,279.45,279.55,12510.0,256.6423,256.6515,256.5505,256.6423,12510.0
2020-09-30 13:50:00,279.55,279.66,279.51,279.61,12159.0,256.6423,256.7433,256.6056,256.6974,12159.0
2020-09-30 13:55:00,279.6,279.62,279.47,279.59,15313.0,256.6882,256.7065,256.5688,256.679,15313.0
2020-09-30 14:00:00,279.58,279.86,279.5,279.67,21106.0,256.6698,256.9269,256.5964,256.7525,21106.0
2020-09-30 14:05:00,279.65,280.0,279.64,279.99,14468.0,256.7341,257.0554,256.7249,257.0462,14468.0
2020-09-30 14:10:00,279.97,280.01,279.9,279.93,36765.0,257.0279,257.0646,256.9636,256.9911,36765.0
2020-09-30 14:15:00,279.92,279.99,279.79,279.82,21848.0,256.982,257.0462,256.8626,256.8902,21848.0
2020-09-30 14:20:00,279.83,280.17,278.5,278.74,137621.0,256.8993,257.2115,255.6783,255.8987,137621.0
2020-09-30 14:25:00,278.71,278.78,277.68,278.55,91935.0,255.8711,255.9354,254.9255,255.7242,91935.0
2020-09-30 14:30:00,278.45,278.49,278.04,278.19,67700.0,255.6324,255.6691,255.256,255.3937,67700.0
2020-09-30 14:35:00,278.22,278.36,277.84,277.84,23984.0,255.4213,255.5498,255.0724,255.0724,23984.0
2020-09-30 14:40:00,277.88,278.08,277.3,277.59,61847.0,255.1091,255.2927,254.5767,254.8429,61847.0
2020-09-30 14:45:00,277.52,277.58,276.79,277.0,48170.0,254.7786,254.8337,254.1085,254.3012,48170.0
2020-09-30 14:50:00,276.83,277.42,276.83,277.22,29785.0,254.1452,254.6868,254.1452,254.5032,29785.0
2020-09-30 14:55:00,277.21,278.29,277.09,278.2,67923.0,254.494,255.4855,254.3839,255.4029,67923.0
2020-09-30 15:00:00,278.16,278.4,277.6,277.72,45459.0,255.3662,255.5865,254.8521,254.9622,45459.0
2020-09-30 15:05:00,277.74,278.32,277.74,278.14,34386.0,254.9806,255.5131,254.9806,255.3478,34386.0
2020-09-30 15:10:00,278.15,278.21,276.72,276.79,141471.0,255.357,255.4121,254.0442,254.1085,141471.0
2020-09-30 15:15:00,276.77,276.91,276.11,276.24,80684.0,254.0901,254.2186,253.4842,253.6035,80684.0
2020-09-30 15:20:00,276.27,276.39,275.69,276.3,88308.0,253.6311,253.7412,253.0986,253.6586,88308.0
2020-09-30 15:25:00,276.3,277.05,276.06,276.86,45627.0,253.6586,254.3471,253.4383,254.1727,45627.0
2020-09-30 15:30:00,276.84,276.84,276.31,276.58,25221.0,254.1544,254.1544,253.6678,253.9157,25221.0
2020-09-30 15:35:00,276.63,277.07,276.46,276.86,39524.0,253.9616,254.3655,253.8055,254.1727,39524.0
2020-09-30 15:40:00,276.87,277.25,276.61,277.15,90961.0,254.1819,254.5308,253.9432,254.439,90961.0
2020-09-30 15:45:00,277.11,277.95,276.96,277.9,37048.0,254.4022,255.1734,254.2645,255.1275,37048.0
2020-09-30 15:50:00,277.92,278.39,277.73,278.22,113100.0,255.1459,255.5773,254.9714,255.4213,113100.0
2020-09-30 15:55:00,278.23,278.69,277.42,277.52,251216.0,255.4305,255.8528,254.6868,254.7786,251216.0
2020-10-01 09:30:00,279.34,280.27,279.33,279.96,207890.0,256.4495,257.3033,256.4403,257.0187,207890.0
2020-10-01 09:35:00,280.07,280.27,279.77,279.84,52520.0,257.1197,257.3033,256.8443,256.9085,52520.0
2020-10-01 09:40:00,279.88,280.35,279.57,279.58,66594.0,256.9452,257.3767,256.6606,256.6698,66594.0
2020-10-01 09:45:00,279.65,279.69,279.1,279.51,67190.0,256.7341,256.7708,256.2292,256.6056,67190.0
2020-10-01 09:50:00,279.54,279.67,278.74,278.8,40887.0,256.6331,256.7525,255.8987,255.9537,40887.0
2020-10-01 09:55:00,278.78,279.09,278.46,278.54,48968.0,255.9354,256.22,255.6416,255.715,48968.0
2020-10-01 10:00:00,278.53,278.73,278.11,278.17,70364.0,255.7059,255.8895,255.3203,255.3754,70364.0
2020-10-01 10:05:00,278.14,278.14,277.68,277.87,45491.0,255.3478,255.3478,254.9255,255.1,45491.0
2020-10-01 10:10:00,277.94,278.12,277.48,278.07,50283.0,255.1642,255.3295,254.7419,255.2836,50283.0
2020-10-01 10:15:00,278.15,278.47,277.75,278.26,87959.0,255.357,255.6508,254.9898,255.458,87959.0
2020-10-01 10:20:00,278.31,278.57,278.21,278.39,26857.0,255.5039,255.7426,255.4121,255.5773,26857.0
2020-10-01 10:25:00,278.38,278.38,277.74,278.32,30529.0,255.5682,255.5682,254.9806,255.5131,30529.0
2020-10-01 10:30:00,278.24,279.11,278.1,279.1,42696.0,255.4396,256.2383,255.3111,256.2292,42696.0
2020-10-01 10:35:00,279.08,279.38,279.04,279.33,37315.0,256.2108,256.4862,256.1741,256.4403,37315.0
2020-10-01 10:40:00,279.35,279.67,279.13,279.13,40848.0,256.4587,256.7525,256.2567,256.2567,40848.0
2020-10-01 10:45:00,279.16,279.27,278.66,278.78,26039.0,256.2842,256.3852,255.8252,255.9354,26039.0
2020-10-01 10:50:00,278.66,278.91,278.52,278.62,27445.0,255.8252,256.0547,255.6967,255.7885,27445.0
2020-10-01 10:55:00,278.67,278.74,278.15,278.74,26200.0,255.8344,255.8987,255.357,255.8987,26200.0
2020-10-01 11:00:00,278.74,279.04,278.29,278.87,45954.0,255.8987,256.1741,255.4855,256.018,45954.0
2020-10-01 11:05:00,278.88,279.02,278.44,278.48,20316.0,256.0272,256.1557,255.6232,255.66,20316.0
2020-10-01 11:10:00,278.5,278.81,278.11,278.81,29823.0,255.6783,255.9629,255.3203,255.9629,29823.0
2020-10-01 11:15:00,278.73,279.07,278.56,278.56,30647.0,255.8895,256.2016,255.7334,255.7334,30647.0
2020-10-01 11:20:00,278.68,279.19,278.61,279.12,10813.0,255.8436,256.3118,255.7793,256.2475,10813.0
2020-10-01 11:25:00,279.1,279.18,278.88,279.06,36591.0,256.2292,256.3026,256.0272,256.1924,36591.0
2020-10-01 11:30:00,279.08,279.28,278.99,279.28,11372.0,256.2108,256.3944,256.1282,256.3944,11372.0
2020-10-01 11:35:00,279.36,279.38,278.85,278.96,18590.0,256.4679,256.4862,255.9996,256.1006,18590.0
2020-10-01 11:40:00,278.97,279.0,278.78,278.95,7754.0,256.1098,256.1374,255.9354,256.0915,7754.0
2020-10-01 11:45:00,278.95,278.96,278.51,278.51,13682.0,256.0915,256.1006,255.6875,255.6875,13682.0
2020-10-01 11:50:00,278.51,278.86,278.43,278.85,6114.0,255.6875,256.0088,255.6141,255.9996,6114.0
2020-10-01 11:55:00,278.79,278.99,278.76,278.83,13839.0,255.9446,256.1282,255.917,255.9813,13839.0
2020-10-01 12:00:00,278.84,278.84,278.33,278.48,12346.0,255.9905,255.9905,255.5223,255.66,12346.0
2020-10-01 12:05:00,278.46,278.67,278.37,278.43,3845.0,255.6416,255.8344,255.559,255.6141,3845.0
2020-10-01 12:10:00,278.45,278.63,278.44,278.59,10203.0,255.6324,255.7977,255.6232,255.761,10203.0
2020-10-01 12:15:00,278.51,278.66,278.13,278.44,25500.0,255.6875,255.8252,255.3386,255.6232,25500.0
2020-10-01 12:20:00,278.48,279.0,278.46,278.94,45037.0,255.66,256.1374,255.6416,256.0823,45037.0
2020-10-01 12:25:00,278.9,279.05,278.9,279.05,25677.0,256.0455,256.1833,256.0455,256.1833,25677.0
2020-10-01 12:30:00,279.09,279.09,278.9,278.9,10842.0,256.22,256.22,256.0455,256.0455,10842.0
2020-10-01 12:35:00,278.94,279.0,278.73,279.0,8770.0,256.0823,256.1374,255.8895,256.1374,8770.0
2020-10-01 12:40:00,278.97,279.28,278.97,279.21,2925.0,256.1098,256.3944,256.1098,256.3301,2925.0
2020-10-01 12:45:00,279.21,279.3,279.15,279.19,10601.0,256.3301,256.4128,256.2751,256.3118,10601.0
2020-10-01 12:50:00,279.13,279.13,278.97,278.97,13137.0,256.2567,256.2567,256.1098,256.1098,13137.0
2020-10-01 12:55:00,278.97,279.02,278.67,278.76,14777.0,256.1098,256.1557,255.8344,255.917,14777.0
2020-10-01 13:00:00,278.8,278.82,278.62,278.69,19400.0,255.9537,255.9721,255.7885,255.8528,19400.0
2020-10-01 13:05:00,278.71,279.14,278.71,279.07,10999.0,255.8711,256.2659,255.8711,256.2016,10999.0
2020-10-01 13:10:00,279.06,279.06,278.6,278.6,11228.0,256.1924,256.1924,255.7701,255.7701,11228.0
2020-10-01 13:15:00,278.73,278.75,278.43,278.58,27803.0,255.8895,255.9078,255.6141,255.7518,27803.0
2020-10-01 13:20:00,278.63,278.7,278.52,278.59,8145.0,255.7977,255.8619,255.6967,255.761,8145.0
2020-10-01 13:25:00,278.57,278.63,278.13,278.24,12294.0,255.7426,255.7977,255.3386,255.4396,12294.0
2020-10-01 13:30:00,278.26,278.3,278.04,278.21,9386.0,255.458,255.4947,255.256,255.4121,9386.0
2020-10-01 13:35:00,278.22,278.47,278.17,278.38,14569.0,255.4213,255.6508,255.3754,255.5682,14569.0
2020-10-01 13:40:00,278.39,278.44,278.17,278.26,9162.0,255.5773,255.6232,255.3754,255.458,9162.0
2020-10-01 13:45:00,278.3,278.34,278.05,278.05,14184.0,255.4947,255.5314,255.2652,255.2652,14184.0
2020-10-01 13:50:00,278.12,278.31,277.96,278.25,15823.0,255.3295,255.5039,255.1826,255.4488,15823.0
2020-10-01 13:55:00,278.24,278.25,277.28,277.55,48496.0,255.4396,255.4488,254.5583,254.8062,48496.0
2020-10-01 14:00:00,277.53,278.13,276.65,277.22,101825.0,254.7878,255.3386,253.9799,254.5032,101825.0
2020-10-01 14:05:00,277.2,277.27,276.61,276.74,69688.0,254.4849,254.5491,253.9432,254.0625,69688.0
2020-10-01 14:10:00,276.7,277.06,276.57,277.0,36906.0,254.0258,254.3563,253.9065,254.3012,36906.0
2020-10-01 14:15:00,276.97,277.1,276.61,276.98,28076.0,254.2737,254.393,253.9432,254.2829,28076.0
2020-10-01 14:20:00,276.95,277.23,276.86,277.17,10485.0,254.2553,254.5124,254.1727,254.4573,10485.0
2020-10-01 14:25:00,277.11,277.73,277.1,277.67,26964.0,254.4022,254.9714,254.393,254.9163,26964.0
2020-10-01 14:30:00,277.66,277.92,277.66,277.85,26812.0,254.9072,255.1459,254.9072,255.0816,26812.0
2020-10-01 14:35:00,277.84,278.1,277.79,277.96,19761.0,255.0724,255.3111,255.0265,255.1826,19761.0
2020-10-01 14:40:00,278.02,278.17,277.74,278.11,10967.0,255.2377,255.3754,254.9806,255.3203,10967.0
2020-10-01 14:45:00,278.1,278.16,277.88,277.99,12310.0,255.3111,255.3662,255.1091,255.2101,12310.0
2020-10-01 14:50:00,278.0,278.39,277.9,278.2,17496.0,255.2193,255.5773,255.1275,255.4029,17496.0
2020-10-01 14:55:00,278.14,278.19,278.05,278.08,13068.0,255.3478,255.3937,255.2652,255.2927,13068.0
2020-10-01 15:00:00,278.15,278.54,278.08,278.48,32700.0,255.357,255.715,255.2927,255.66,32700.0
2020-10-01 15:05:00,278.43,278.43,278.08,278.12,14790.0,255.6141,255.6141,255.2927,255.3295,14790.0
2020-10-01 15:10:00,278.2,278.34,278.07,278.09,10501.0,255.4029,255.5314,255.2836,255.3019,10501.0
2020-10-01 15:15:00,278.12,278.13,277.77,277.78,26644.0,255.3295,255.3386,255.0081,255.0173,26644.0
2020-10-01 15:20:00,277.66,277.69,277.32,277.47,26886.0,254.9072,254.9347,254.595,254.7327,26886.0
2020-10-01 15:25:00,277.38,277.48,277.21,277.35,17665.0,254.6501,254.7419,254.494,254.6226,17665.0
2020-10-01 15:30:00,277.39,277.49,277.24,277.49,20421.0,254.6593,254.7511,254.5216,254.7511,20421.0
2020-10-01 15:35:00,277.47,277.68,277.15,277.44,24540.0,254.7327,254.9255,254.439,254.7052,24540.0
2020-10-01 15:40:00,277.48,277.61,277.2,277.23,22811.0,254.7419,254.8613,254.4849,254.5124,22811.0
2020-10-01 15:45:00,277.21,277.51,277.08,277.43,24581.0,254.494,254.7695,254.3747,254.696,24581.0
2020-10-01 15:50:00,277.44,277.95,277.37,277.83,49193.0,254.7052,255.1734,254.6409,255.0632,49193.0
2020-10-01 15:55:00,277.83,278.26,277.71,278.12,99571.0,255.0632,255.458,254.9531,255.3295,99571.0
2020-10-02 09:30:00,274.17,275.36,273.6,275.24,279802.0,251.7031,252.7956,251.1799,252.6855,279802.0
2020-10-02 09:35:00,275.24,276.6,275.1,276.48,127302.0,252.6855,253.934,252.5569,253.8239,127302.0
2020-10-02 09:40:00,276.42,276.44,275.92,275.99,82552.0,253.7688,253.7871,253.3097,253.374,82552.0
2020-10-02 09:45:00,275.94,276.32,275.76,276.28,65279.0,253.3281,253.677,253.1629,253.6402,65279.0
2020-10-02 09:50:00,276.34,276.34,275.53,275.7,80260.0,253.6953,253.6953,252.9517,253.1078,80260.0
2020-10-02 09:55:00,275.71,276.17,275.61,276.12,48073.0,253.117,253.5393,253.0251,253.4934,48073.0
2020-10-02 10:00:00,276.13,276.72,276.02,276.6,33325.0,253.5025,254.0442,253.4016,253.934,33325.0
2020-10-02 10:05:00,276.54,277.0,276.54,276.79,38995.0,253.8789,254.3012,253.8789,254.1085,38995.0
2020-10-02 10:10:00,276.82,276.93,276.25,276.35,36314.0,254.136,254.237,253.6127,253.7045,36314.0
2020-10-02 10:15:00,276.4,276.46,276.0,276.14,53361.0,253.7504,253.8055,253.3832,253.5117,53361.0
2020-10-02 10:20:00,276.17,276.18,275.61,275.74,43894.0,253.5393,253.5484,253.0251,253.1445,43894.0
2020-10-02 10:25:00,275.82,276.45,275.61,276.28,61087.0,253.2179,253.7963,253.0251,253.6402,61087.0
2020-10-02 10:30:00,276.25,276.35,275.84,276.33,34543.0,253.6127,253.7045,253.2363,253.6861,34543.0
2020-10-02 10:35:00,276.28,276.32,275.58,275.58,25253.0,253.6402,253.677,252.9976,252.9976,25253.0
2020-10-02 10:40:00,275.63,275.63,275.27,275.41,35463.0,253.0435,253.0435,252.713,252.8415,35463.0
2020-10-02 10:45:00,275.39,275.93,275.33,275.82,29759.0,252.8232,253.3189,252.7681,253.2179,29759.0
2020-10-02 10:50:00,275.79,275.99,275.66,275.97,37270.0,253.1904,253.374,253.0711,253.3556,37270.0
2020-10-02 10:55:00,275.96,276.36,275.96,276.2,29511.0,253.3465,253.7137,253.3465,253.5668,29511.0
2020-10-02 11:00:00,276.15,276.47,275.86,276.22,38254.0,253.5209,253.8147,253.2547,253.5852,38254.0
2020-10-02 11:05:00,276.24,276.79,276.03,276.47,38607.0,253.6035,254.1085,253.4107,253.8147,38607.0
2020-10-02 11:10:00,276.48,276.62,276.34,276.56,31451.0,253.8239,253.9524,253.6953,253.8973,31451.0
2020-10-02 11:15:00,276.63,277.05,276.28,276.89,56302.0,253.9616,254.3471,253.6402,254.2003,56302.0
2020-10-02 11:20:00,276.91,277.11,276.73,276.77,59058.0,254.2186,254.4022,254.0534,254.0901,59058.0
2020-10-02 11:25:00,276.84,277.01,276.62,276.78,30756.0,254.1544,254.3104,253.9524,254.0993,30756.0
2020-10-02 11:30:00,276.75,276.81,276.32,276.44,30264.0,254.0717,254.1268,253.677,253.7871,30264.0
2020-10-02 11:35:00,276.4,276.63,276.15,276.17,19690.0,253.7504,253.9616,253.5209,253.5393,19690.0
2020-10-02 11:40:00,276.1,276.37,276.07,276.15,21019.0,253.475,253.7229,253.4475,253.5209,21019.0
2020-10-02 11:45:00,276.08,276.5,276.05,276.5,9703.0,253.4566,253.8422,253.4291,253.8422,9703.0
2020-10-02 11:50:00,276.5,276.53,275.91,275.94,10170.0,253.8422,253.8698,253.3006,253.3281,10170.0
2020-10-02 11:55:00,275.9,275.9,275.28,275.33,80952.0,253.2914,253.2914,252.7222,252.7681,80952.0
2020-10-02 12:00:00,275.25,275.29,275.01,275.1,36865.0,252.6946,252.7314,252.4743,252.5569,36865.0
2020-10-02 12:05:00,275.1,276.27,274.9,276.19,78333.0,252.5569,253.6311,252.3733,253.5576,78333.0
2020-10-02 12:10:00,276.18,277.84,276.18,277.13,156584.0,253.5484,255.0724,253.5484,254.4206,156584.0
2020-10-02 12:15:00,277.14,277.95,276.99,277.95,108618.0,254.4298,255.1734,254.2921,255.1734,108618.0
2020-10-02 12:20:00,278.0,278.44,277.61,277.86,86023.0,255.2193,255.6232,254.8613,255.0908,86023.0
2020-10-02 12:25:00,277.9,278.16,277.6,277.7,32878.0,255.1275,255.3662,254.8521,254.9439,32878.0
2020-10-02 12:30:00,277.68,278.01,277.55,277.74,47500.0,254.9255,255.2285,254.8062,254.9806,47500.0
2020-10-02 12:35:00,277.76,278.35,277.66,278.28,36628.0,254.999,255.5406,254.9072,255.4764,36628.0
2020-10-02 12:40:00,278.29,278.4,278.11,278.27,34613.0,255.4855,255.5865,255.3203,255.4672,34613.0
2020-10-02 12:45:00,278.26,278.32,277.83,277.94,21482.0,255.458,255.5131,255.0632,255.1642,21482.0
2020-10-02 12:50:00,278.01,278.12,277.73,278.01,31493.0,255.2285,255.3295,254.9714,255.2285,31493.0
2020-10-02 12:55:00,277.96,278.34,277.89,278.09,20870.0,255.1826,255.5314,255.1183,255.3019,20870.0
2020-10-02 13:00:00,278.05,278.32,278.0,278.02,19922.0,255.2652,255.5131,255.2193,255.2377,19922.0
2020-10-02 13:05:00,278.01,278.14,277.73,277.99,36271.0,255.2285,255.3478,254.9714,255.2101,36271.0
2020-10-02 13:10:00,277.97,278.35,277.8,277.85,25684.0,255.1918,255.5406,255.0357,255.0816,25684.0
2020-10-02 13:15:00,277.83,278.15,277.82,278.11,13400.0,255.0632,255.357,255.054,255.3203,13400.0
2020-10-02 13:20:00,277.96,278.39,277.96,278.34,19734.0,255.1826,255.5773,255.1826,255.5314,19734.0
2020-10-02 13:25:00,278.34,278.51,278.24,278.31,50716.0,255.5314,255.6875,255.4396,255.5039,50716.0
2020-10-02 13:30:00,278.3,278.41,277.64,277.64,23146.0,255.4947,255.5957,254.8888,254.8888,23146.0
2020-10-02 13:35:00,277.7,278.07,277.7,277.98,21238.0,254.9439,255.2836,254.9439,255.2009,21238.0
2020-10-02 13:40:00,278.0,278.01,276.98,277.15,65999.0,255.2193,255.2285,254.2829,254.439,65999.0
2020-10-02 13:45:00,277.12,277.42,276.88,277.08,50512.0,254.4114,254.6868,254.1911,254.3747,50512.0
2020-10-02 13:50:00,277.13,277.23,276.78,277.2,37831.0,254.4206,254.5124,254.0993,254.4849,37831.0
2020-10-02 13:55:00,277.21,277.44,277.1,277.3,24424.0,254.494,254.7052,254.393,254.5767,24424.0
2020-10-02 14:00:00,277.29,277.85,277.26,277.85,27917.0,254.5675,255.0816,254.5399,255.0816,27917.0
2020-10-02 14:05:00,277.86,278.17,277.8,278.11,14018.0,255.0908,255.3754,255.0357,255.3203,14018.0
2020-10-02 14:10:00,278.13,278.34,278.04,278.18,13467.0,255.3386,255.5314,255.256,255.3845,13467.0
2020-10-02 14:15:00,278.24,278.3,278.07,278.2,9403.0,255.4396,255.4947,255.2836,255.4029,9403.0
2020-10-02 14:20:00,278.31,278.36,278.13,278.35,10745.0,255.5039,255.5498,255.3386,255.5406,10745.0
2020-10-02 14:25:00,278.33,278.37,278.02,278.12,9812.0,255.5223,255.559,255.2377,255.3295,9812.0
2020-10-02 14:30:00,278.15,278.26,277.87,278.05,22139.0,255.357,255.458,255.1,255.2652,22139.0
2020-10-02 14:35:00,278.08,278.2,277.85,277.88,18753.0,255.2927,255.4029,255.0816,255.1091,18753.0
2020-10-02 14:40:00,277.89,278.06,277.81,277.92,13269.0,255.1183,255.2744,255.0449,255.1459,13269.0
2020-10-02 14:45:00,277.88,278.17,277.69,277.9,21760.0,255.1091,255.3754,254.9347,255.1275,21760.0
2020-10-02 14:50:00,277.81,277.85,277.63,277.7,10031.0,255.0449,255.0816,254.8796,254.9439,10031.0
2020-10-02 14:55:00,277.74,278.21,277.67,277.91,29589.0,254.9806,255.4121,254.9163,255.1367,29589.0
2020-10-02 15:00:00,277.92,278.03,277.43,277.8,18844.0,255.1459,255.2468,254.696,255.0357,18844.0
2020-10-02 15:05:00,277.75,277.75,277.52,277.59,12897.0,254.9898,254.9898,254.7786,254.8429,12897.0
2020-10-02 15:10:00,277.65,278.22,277.0,277.3,147667.0,254.898,255.4213,254.3012,254.5767,147667.0
2020-10-02 15:15:00,277.33,277.74,277.09,277.61,27224.0,254.6042,254.9806,254.3839,254.8613,27224.0
2020-10-02 15:20:00,277.63,278.0,277.56,277.78,18230.0,254.8796,255.2193,254.8154,255.0173,18230.0
2020-10-02 15:25:00,277.75,277.85,277.61,277.69,12622.0,254.9898,255.0816,254.8613,254.9347,12622.0
2020-10-02 15:30:00,277.72,278.14,277.6,277.86,25013.0,254.9622,255.3478,254.8521,255.0908,25013.0
2020-10-02 15:35:00,277.86,278.0,277.7,277.83,29333.0,255.0908,255.2193,254.9439,255.0632,29333.0
2020-10-02 15:40:00,277.85,277.85,277.37,277.56,29527.0,255.0816,255.0816,254.6409,254.8154,29527.0
2020-10-02 15:45:00,277.54,277.55,277.23,277.49,37059.0,254.797,254.8062,254.5124,254.7511,37059.0
2020-10-02 15:50:00,277.49,277.63,277.1,277.16,68365.0,254.7511,254.8796,254.393,254.4481,68365.0
2020-10-02 15:55:00,277.12,277.15,276.67,276.78,95694.0,254.4114,254.439,253.9983,254.0993,95694.0
2020-10-05 09:30:00,278.81,279.8,278.79,279.19,86998.0,255.9629,256.8718,255.9446,256.3118,86998.0
2020-10-05 09:35:00,279.16,279.4,278.99,279.18,48007.0,256.2842,256.5046,256.1282,256.3026,48007.0
2020-10-05 09:40:00,279.24,279.45,279.15,279.36,16941.0,256.3577,256.5505,256.2751,256.4679,16941.0
2020-10-05 09:45:00,279.41,279.68,279.15,279.24,25741.0,256.5138,256.7616,256.2751,256.3577,25741.0
2020-10-05 09:50:00,279.36,279.41,278.97,279.07,11697.0,256.4679,256.5138,256.1098,256.2016,11697.0
2020-10-05 09:55:00,279.0,279.04,278.77,278.82,21625.0,256.1374,256.1741,255.9262,255.9721,21625.0
2020-10-05 10:00:00,278.88,279.09,278.75,278.96,30910.0,256.0272,256.22,255.9078,256.1006,30910.0
2020-10-05 10:05:00,279.06,279.38,279.0,279.34,26005.0,256.1924,256.4862,256.1374,256.4495,26005.0
2020-10-05 10:10:00,279.34,279.46,279.19,279.41,15760.0,256.4495,256.5597,256.3118,256.5138,15760.0
2020-10-05 10:15:00,279.5,279.84,279.5,279.8,33629.0,256.5964,256.9085,256.5964,256.8718,33629.0
2020-10-05 10:20:00,279.79,280.04,279.75,279.86,29075.0,256.8626,257.0921,256.8259,256.9269,29075.0
2020-10-05 10:25:00,279.91,279.99,279.75,279.78,6901.0,256.9728,257.0462,256.8259,256.8534,6901.0
2020-10-05 10:30:00,279.85,280.44,279.85,280.29,65059.0,256.9177,257.4594,256.9177,257.3216,65059.0
2020-10-05 10:35:00,280.21,280.26,280.02,280.24,22859.0,257.2482,257.2941,257.0738,257.2757,22859.0
2020-10-05 10:40:00,280.23,280.4,280.14,280.16,19857.0,257.2666,257.4226,257.1839,257.2023,19857.0
2020-10-05 10:45:00,280.14,280.59,280.1,280.51,24687.0,257.1839,257.5971,257.1472,257.5236,24687.0
2020-10-05 10:50:00,280.5,280.62,280.45,280.45,10238.0,257.5144,257.6246,257.4685,257.4685,10238.0
2020-10-05 10:55:00,280.5,280.61,280.44,280.46,11780.0,257.5144,257.6154,257.4594,257.4777,11780.0
2020-10-05 11:00:00,280.5,280.72,280.38,280.72,14030.0,257.5144,257.7164,257.4043,257.7164,14030.0
2020-10-05 11:05:00,280.68,280.74,280.48,280.52,6406.0,257.6797,257.7348,257.4961,257.5328,6406.0
2020-10-05 11:10:00,280.49,280.49,280.28,280.37,11634.0,257.5053,257.5053,257.3125,257.3951,11634.0
2020-10-05 11:15:00,280.45,280.83,280.45,280.75,13135.0,257.4685,257.8174,257.4685,257.744,13135.0
2020-10-05 11:20:00,280.79,280.81,280.57,280.58,20655.0,257.7807,257.799,257.5787,257.5879,20655.0
2020-10-05 11:25:00,280.57,280.72,280.46,280.49,19067.0,257.5787,257.7164,257.4777,257.5053,19067.0
2020-10-05 11:30:00,280.51,280.51,280.37,280.38,20065.0,257.5236,257.5236,257.3951,257.4043,20065.0
2020-10-05 11:35:00,280.36,280.45,280.29,280.33,5366.0,257.3859,257.4685,257.3216,257.3584,5366.0
2020-10-05 11:40:00,280.32,280.5,280.31,280.49,16506.0,257.3492,257.5144,257.34,257.5053,16506.0
2020-10-05 11:45:00,280.46,280.56,280.39,280.48,13856.0,257.4777,257.5695,257.4135,257.4961,13856.0
2020-10-05 11:50:00,280.46,280.62,280.46,280.46,9967.0,257.4777,257.6246,257.4777,257.4777,9967.0
2020-10-05 11:55:00,280.52,280.59,280.47,280.52,10088.0,257.5328,257.5971,257.4869,257.5328,10088.0
2020-10-05 12:00:00,280.5,280.51,280.37,280.44,3393.0,257.5144,257.5236,257.3951,257.4594,3393.0
2020-10-05 12:05:00,280.4,280.44,280.36,280.39,5019.0,257.4226,257.4594,257.3859,257.4135,5019.0
2020-10-05 12:10:00,280.43,280.53,280.4,280.45,3795.0,257.4502,257.542,257.4226,257.4685,3795.0
2020-10-05 12:15:00,280.41,280.46,280.31,280.34,5901.0,257.4318,257.4777,257.34,257.3675,5901.0
2020-10-05 12:20:00,280.36,280.4,280.29,280.35,7500.0,257.3859,257.4226,257.3216,257.3767,7500.0
2020-10-05 12:25:00,280.33,280.33,280.23,280.31,5608.0,257.3584,257.3584,257.2666,257.34,5608.0
2020-10-05 12:30:00,280.31,280.43,280.28,280.39,6024.0,257.34,257.4502,257.3125,257.4135,6024.0
2020-10-05 12:35:00,280.39,280.5,280.37,280.5,4354.0,257.4135,257.5144,257.3951,257.5144,4354.0
2020-10-05 12:40:00,280.55,280.55,280.43,280.51,4864.0,257.5603,257.5603,257.4502,257.5236,4864.0
2020-10-05 12:45:00,280.51,280.51,280.37,280.42,5985.0,257.5236,257.5236,257.3951,257.441,5985.0
2020-10-05 12:50:00,280.41,280.45,280.36,280.44,6449.0,257.4318,257.4685,257.3859,257.4594,6449.0
2020-10-05 12:55:00,280.41,280.44,280.36,280.43,6693.0,257.4318,257.4594,257.3859,257.4502,6693.0
2020-10-05 13:00:00,280.48,280.49,280.17,280.25,10327.0,257.4961,257.5053,257.2115,257.2849,10327.0
2020-10-05 13:05:00,280.27,280.37,280.24,280.36,7617.0,257.3033,257.3951,257.2757,257.3859,7617.0
2020-10-05 13:10:00,280.4,280.56,280.4,280.54,17911.0,257.4226,257.5695,257.4226,257.5512,17911.0
2020-10-05 13:15:00,280.5,280.53,280.44,280.44,17571.0,257.5144,257.542,257.4594,257.4594,17571.0
2020-10-05 13:20:00,280.43,280.43,280.21,280.3,14406.0,257.4502,257.4502,257.2482,257.3308,14406.0
2020-10-05 13:25:00,280.3,280.42,280.3,280.42,2070.0,257.3308,257.441,257.3308,257.441,2070.0
2020-10-05 13:30:00,280.39,280.48,280.32,280.45,9409.0,257.4135,257.4961,257.3492,257.4685,9409.0
2020-10-05 13:35:00,280.46,280.55,280.44,280.53,3414.0,257.4777,257.5603,257.4594,257.542,3414.0
2020-10-05 13:40:00,280.53,280.6,280.52,280.53,3741.0,257.542,257.6062,257.5328,257.542,3741.0
2020-10-05 13:45:00,280.49,280.49,280.23,280.31,9290.0,257.5053,257.5053,257.2666,257.34,9290.0
2020-10-05 13:50:00,280.34,280.35,280.2,280.24,13148.0,257.3675,257.3767,257.239,257.2757,13148.0
2020-10-05 13:55:00,280.17,280.18,279.96,280.03,10995.0,257.2115,257.2207,257.0187,257.083,10995.0
2020-10-05 14:00:00,280.03,280.08,279.83,279.89,17976.0,257.083,257.1289,256.8993,256.9544,17976.0
2020-10-05 14:05:00,279.91,280.08,279.89,280.07,9632.0,256.9728,257.1289,256.9544,257.1197,9632.0
2020-10-05 14:10:00,280.05,280.19,280.05,280.17,10100.0,257.1013,257.2298,257.1013,257.2115,10100.0
2020-10-05 14:15:00,280.14,280.24,280.1,280.19,9937.0,257.1839,257.2757,257.1472,257.2298,9937.0
2020-10-05 14:20:00,280.18,280.3,280.14,280.3,2218.0,257.2207,257.3308,257.1839,257.3308,2218.0
2020-10-05 14:25:00,280.25,280.27,279.96,280.13,21073.0,257.2849,257.3033,257.0187,257.1748,21073.0
2020-10-05 14:30:00,280.3,280.4,280.25,280.33,8050.0,257.3308,257.4226,257.2849,257.3584,8050.0
2020-10-05 14:35:00,280.3,280.6,280.3,280.52,21715.0,257.3308,257.6062,257.3308,257.5328,21715.0
2020-10-05 14:40:00,280.47,280.6,280.47,280.55,12044.0,257.4869,257.6062,257.4869,257.5603,12044.0
2020-10-05 14:45:00,280.58,280.58,280.42,280.46,11330.0,257.5879,257.5879,257.441,257.4777,11330.0
2020-10-05 14:50:00,280.45,280.53,280.41,280.41,7490.0,257.4685,257.542,257.4318,257.4318,7490.0
2020-10-05 14:55:00,280.5,280.9,280.44,280.9,35528.0,257.5144,257.8817,257.4594,257.8817,35528.0
2020-10-05 15:00:00,280.88,280.91,280.72,280.86,21008.0,257.8633,257.8908,257.7164,257.8449,21008.0
2020-10-05 15:05:00,280.87,281.11,280.85,281.1,16705.0,257.8541,258.0745,257.8358,258.0653,16705.0
2020-10-05 15:10:00,281.12,281.34,281.06,281.24,16687.0,258.0836,258.2856,258.0285,258.1938,16687.0
2020-10-05 15:15:00,281.31,281.49,281.3,281.34,22594.0,258.2581,258.4233,258.2489,258.2856,22594.0
2020-10-05 15:20:00,281.35,281.4,281.27,281.31,18517.0,258.2948,258.3407,258.2213,258.2581,18517.0
2020-10-05 15:25:00,281.32,281.59,281.31,281.47,22104.0,258.2672,258.5151,258.2581,258.405,22104.0
2020-10-05 15:30:00,281.5,281.58,281.4,281.4,19113.0,258.4325,258.5059,258.3407,258.3407,19113.0
2020-10-05 15:35:00,281.44,281.48,281.21,281.3,38801.0,258.3774,258.4141,258.1663,258.2489,38801.0
2020-10-05 15:40:00,281.35,281.5,281.28,281.28,13539.0,258.2948,258.4325,258.2305,258.2305,13539.0
2020-10-05 15:45:00,281.27,281.36,281.19,281.28,36066.0,258.2213,258.304,258.1479,258.2305,36066.0
2020-10-05 15:50:00,281.38,281.41,281.17,281.34,107650.0,258.3223,258.3499,258.1295,258.2856,107650.0
2020-10-05 15:55:00,281.37,281.53,281.18,281.38,119957.0,258.3131,258.46,258.1387,258.3223,119957.0
2020-10-06 09:30:00,282.55,282.55,281.55,281.71,260076.0,259.3964,259.3964,258.4784,258.6253,260076.0
2020-10-06 09:35:00,281.72,282.07,281.7,281.7,65535.0,258.6345,258.9558,258.6161,258.6161,65535.0
2020-10-06 09:40:00,281.68,282.02,281.46,281.94,98054.0,258.5977,258.9099,258.3958,258.8364,98054.0
2020-10-06 09:45:00,281.98,282.14,281.93,281.99,52577.0,258.8732,259.02,258.8273,258.8823,52577.0
2020-10-06 09:50:00,281.95,282.09,281.64,281.66,35991.0,258.8456,258.9741,258.561,258.5794,35991.0
2020-10-06 09:55:00,281.73,281.99,281.68,281.92,19039.0,258.6436,258.8823,258.5977,258.8181,19039.0
2020-10-06 10:00:00,281.9,282.26,281.9,282.17,32685.0,258.7997,259.1302,258.7997,259.0476,32685.0
2020-10-06 10:05:00,282.16,282.32,282.07,282.3,33770.0,259.0384,259.1853,258.9558,259.1669,33770.0
2020-10-06 10:10:00,282.3,282.42,282.22,282.4,26501.0,259.1669,259.2771,259.0935,259.2587,26501.0
2020-10-06 10:15:00,282.36,282.84,282.35,282.62,34432.0,259.222,259.6627,259.2128,259.4607,34432.0
2020-10-06 10:20:00,282.67,282.68,282.52,282.53,11040.0,259.5066,259.5158,259.3689,259.3781,11040.0
2020-10-06 10:25:00,282.61,282.71,282.47,282.7,21752.0,259.4515,259.5433,259.323,259.5342,21752.0
2020-10-06 10:30:00,282.73,282.76,282.46,282.53,19590.0,259.5617,259.5892,259.3138,259.3781,19590.0
2020-10-06 10:35:00,282.56,282.61,282.28,282.42,15109.0,259.4056,259.4515,259.1486,259.2771,15109.0
2020-10-06 10:40:00,282.43,282.76,281.54,281.95,37678.0,259.2863,259.5892,258.4692,258.8456,37678.0
2020-10-06 10:45:00,281.92,282.43,281.87,282.25,22435.0,258.8181,259.2863,258.7722,259.121,22435.0
2020-10-06 10:50:00,282.36,282.66,282.28,282.37,12902.0,259.222,259.4974,259.1486,259.2312,12902.0
2020-10-06 10:55:00,282.34,282.56,282.25,282.41,13574.0,259.2037,259.4056,259.121,259.2679,13574.0
2020-10-06 11:00:00,282.45,282.53,282.37,282.5,19734.0,259.3046,259.3781,259.2312,259.3505,19734.0
2020-10-06 11:05:00,282.45,282.55,282.21,282.3,12614.0,259.3046,259.3964,259.0843,259.1669,12614.0
2020-10-06 11:10:00,282.32,282.33,281.92,282.01,28886.0,259.1853,259.1945,258.8181,258.9007,28886.0
2020-10-06 11:15:00,282.03,282.03,281.85,281.92,13936.0,258.9191,258.9191,258.7538,258.8181,13936.0
2020-10-06 11:20:00,281.86,282.06,281.64,281.7,20579.0,258.763,258.9466,258.561,258.6161,20579.0
2020-10-06 11:25:00,281.65,281.79,281.46,281.74,24392.0,258.5702,258.6987,258.3958,258.6528,24392.0
2020-10-06 11:30:00,281.85,281.96,281.68,281.96,22731.0,258.7538,258.8548,258.5977,258.8548,22731.0
2020-10-06 11:35:00,281.98,282.3,281.94,282.24,14729.0,258.8732,259.1669,258.8364,259.1119,14729.0
2020-10-06 11:40:00,282.22,282.28,282.14,282.23,20630.0,259.0935,259.1486,259.02,259.1027,20630.0
2020-10-06 11:45:00,282.23,282.25,281.82,281.82,26108.0,259.1027,259.121,258.7263,258.7263,26108.0
2020-10-06 11:50:00,281.76,281.76,281.31,281.42,33202.0,258.6712,258.6712,258.2581,258.359,33202.0
2020-10-06 11:55:00,281.42,281.57,281.37,281.53,9751.0,258.359,258.4968,258.3131,258.46,9751.0
2020-10-06 12:00:00,281.54,281.81,281.43,281.52,30024.0,258.4692,258.7171,258.3682,258.4509,30024.0
2020-10-06 12:05:00,281.47,281.64,281.38,281.63,10575.0,258.405,258.561,258.3223,258.5518,10575.0
2020-10-06 12:10:00,281.61,281.81,281.61,281.77,9000.0,258.5335,258.7171,258.5335,258.6804,9000.0
2020-10-06 12:15:00,281.75,281.75,281.65,281.67,11476.0,258.662,258.662,258.5702,258.5886,11476.0
2020-10-06 12:20:00,281.66,281.88,281.59,281.81,6564.0,258.5794,258.7814,258.5151,258.7171,6564.0
2020-10-06 12:25:00,281.81,281.81,281.64,281.67,7357.0,258.7171,258.7171,258.561,258.5886,7357.0
2020-10-06 12:30:00,281.66,281.71,281.57,281.63,9072.0,258.5794,258.6253,258.4968,258.5518,9072.0
2020-10-06 12:35:00,281.6,281.77,281.58,281.73,10368.0,258.5243,258.6804,258.5059,258.6436,10368.0
2020-10-06 12:40:00,281.75,281.92,281.73,281.86,3941.0,258.662,258.8181,258.6436,258.763,3941.0
2020-10-06 12:45:00,281.92,282.26,281.92,282.22,10632.0,258.8181,259.1302,258.8181,259.0935,10632.0
2020-10-06 12:50:00,282.3,282.48,282.28,282.4,23696.0,259.1669,259.3322,259.1486,259.2587,23696.0
2020-10-06 12:55:00,282.39,282.49,282.38,282.49,11502.0,259.2496,259.3414,259.2404,259.3414,11502.0
2020-10-06 13:00:00,282.5,282.53,282.35,282.39,40566.0,259.3505,259.3781,259.2128,259.2496,40566.0
2020-10-06 13:05:00,282.4,282.8,282.4,282.79,11279.0,259.2587,259.626,259.2587,259.6168,11279.0
2020-10-06 13:10:00,282.8,282.8,282.61,282.73,35280.0,259.626,259.626,259.4515,259.5617,35280.0
2020-10-06 13:15:00,282.73,282.76,282.61,282.75,9963.0,259.5617,259.5892,259.4515,259.5801,9963.0
2020-10-06 13:20:00,282.76,282.93,282.58,282.59,30153.0,259.5892,259.7453,259.424,259.4332,30153.0
2020-10-06 13:25:00,282.56,282.59,282.5,282.5,4698.0,259.4056,259.4332,259.3505,259.3505,4698.0
2020-10-06 13:30:00,282.47,282.69,282.47,282.66,8293.0,259.323,259.525,259.323,259.4974,8293.0
2020-10-06 13:35:00,282.65,282.67,282.54,282.54,4931.0,259.4883,259.5066,259.3873,259.3873,4931.0
2020-10-06 13:40:00,282.56,282.68,282.32,282.43,27660.0,259.4056,259.5158,259.1853,259.2863,27660.0
2020-10-06 13:45:00,282.46,282.51,282.15,282.26,33352.0,259.3138,259.3597,259.0292,259.1302,33352.0
2020-10-06 13:50:00,282.23,282.38,282.16,282.3,19248.0,259.1027,259.2404,259.0384,259.1669,19248.0
2020-10-06 13:55:00,282.34,282.43,282.25,282.36,8654.0,259.2037,259.2863,259.121,259.222,8654.0
2020-10-06 14:00:00,282.36,282.41,282.19,282.28,6996.0,259.222,259.2679,259.0659,259.1486,6996.0
2020-10-06 14:05:00,282.33,282.62,282.33,282.36,19842.0,259.1945,259.4607,259.1945,259.222,19842.0
2020-10-06 14:10:00,282.33,282.63,282.22,282.63,10958.0,259.1945,259.4699,259.0935,259.4699,10958.0
2020-10-06 14:15:00,282.57,282.74,282.52,282.57,19090.0,259.4148,259.5709,259.3689,259.4148,19090.0
2020-10-06 14:20:00,282.6,282.86,282.52,282.8,17260.0,259.4424,259.681,259.3689,259.626,17260.0
2020-10-06 14:25:00,282.78,282.86,282.68,282.73,4820.0,259.6076,259.681,259.5158,259.5617,4820.0
2020-10-06 14:30:00,282.77,283.17,282.73,282.94,19059.0,259.5984,259.9656,259.5617,259.7545,19059.0
2020-10-06 14:35:00,282.92,283.22,282.83,283.09,15980.0,259.7361,260.0115,259.6535,259.8922,15980.0
2020-10-06 14:40:00,283.06,283.42,283.06,283.41,27683.0,259.8647,260.1952,259.8647,260.186,27683.0
2020-10-06 14:45:00,283.39,283.52,281.81,281.94,98448.0,260.1676,260.287,258.7171,258.8364,98448.0
2020-10-06 14:50:00,281.94,281.94,278.75,278.8,263839.0,258.8364,258.8364,255.9078,255.9537,263839.0
2020-10-06 14:55:00,278.79,279.87,277.97,279.17,274998.0,255.9446,256.9361,255.1918,256.2934,274998.0
2020-10-06 15:00:00,279.0,279.0,278.07,278.26,165439.0,256.1374,256.1374,255.2836,255.458,165439.0
2020-10-06 15:05:00,278.23,278.57,277.27,278.42,165869.0,255.4305,255.7426,254.5491,255.6049,165869.0
2020-10-06 15:10:00,278.34,278.73,277.91,278.37,97650.0,255.5314,255.8895,255.1367,255.559,97650.0
2020-10-06 15:15:00,278.27,278.6,277.79,277.8,46601.0,255.4672,255.7701,255.0265,255.0357,46601.0
2020-10-06 15:20:00,277.89,278.18,277.63,277.75,60319.0,255.1183,255.3845,254.8796,254.9898,60319.0
2020-10-06 15:25:00,277.77,278.46,277.65,278.37,59156.0,255.0081,255.6416,254.898,255.559,59156.0
2020-10-06 15:30:00,278.29,279.34,278.2,279.21,50000.0,255.4855,256.4495,255.4029,256.3301,50000.0
2020-10-06 15:35:00,279.15,279.27,278.49,278.59,56012.0,256.2751,256.3852,255.6691,255.761,56012.0
2020-10-06 15:40:00,278.56,278.7,278.12,278.24,42211.0,255.7334,255.8619,255.3295,255.4396,42211.0
2020-10-06 15:45:00,278.22,278.33,277.38,277.82,94785.0,255.4213,255.5223,254.6501,255.054,94785.0
2020-10-06 15:50:00,277.72,277.88,277.24,277.88,69510.0,254.9622,255.1091,254.5216,255.1091,69510.0
2020-10-06 15:55:00,277.89,278.32,277.6,277.67,245983.0,255.1183,255.5131,254.8521,254.9163,245983.0
2020-10-07 09:30:00,280.28,281.13,280.23,280.85,178935.0,257.3125,258.0928,257.2666,257.8358,178935.0
2020-10-07 09:35:00,280.84,281.02,280.76,280.77,60177.0,257.8266,257.9918,257.7531,257.7623,60177.0
2020-10-07 09:40:00,280.79,281.33,280.78,281.19,41200.0,257.7807,258.2764,257.7715,258.1479,41200.0
2020-10-07 09:45:00,281.16,281.29,281.03,281.26,43492.0,258.1204,258.2397,258.001,258.2122,43492.0
2020-10-07 09:50:00,281.23,281.53,281.1,281.46,29597.0,258.1846,258.46,258.0653,258.3958,29597.0
2020-10-07 09:55:00,281.55,281.61,281.12,281.26,21785.0,258.4784,258.5335,258.0836,258.2122,21785.0
2020-10-07 10:00:00,281.23,281.3,280.94,281.24,38626.0,258.1846,258.2489,257.9184,258.1938,38626.0
2020-10-07 10:05:00,281.32,281.39,281.09,281.36,16543.0,258.2672,258.3315,258.0561,258.304,16543.0
2020-10-07 10:10:00,281.33,281.34,280.79,281.02,59975.0,258.2764,258.2856,257.7807,257.9918,59975.0
2020-10-07 10:15:00,281.04,281.69,281.04,281.69,32571.0,258.0102,258.6069,258.0102,258.6069,32571.0
2020-10-07 10:20:00,281.68,281.91,281.6,281.9,30485.0,258.5977,258.8089,258.5243,258.7997,30485.0
2020-10-07 10:25:00,281.86,282.07,281.74,282.02,17559.0,258.763,258.9558,258.6528,258.9099,17559.0
2020-10-07 10:30:00,282.07,282.43,281.92,282.15,90327.0,258.9558,259.2863,258.8181,259.0292,90327.0
2020-10-07 10:35:00,282.1,282.21,281.86,281.94,25033.0,258.9833,259.0843,258.763,258.8364,25033.0
2020-10-07 10:40:00,281.98,282.07,281.69,281.91,21349.0,258.8732,258.9558,258.6069,258.8089,21349.0
2020-10-07 10:45:00,281.92,282.12,281.83,282.11,20652.0,258.8181,259.0017,258.7354,258.9925,20652.0
2020-10-07 10:50:00,282.13,282.26,282.08,282.11,14685.0,259.0109,259.1302,258.965,258.9925,14685.0
2020-10-07 10:55:00,282.01,282.16,281.98,282.05,7933.0,258.9007,259.0384,258.8732,258.9374,7933.0
2020-10-07 11:00:00,282.04,282.17,281.89,281.93,14827.0,258.9282,259.0476,258.7905,258.8273,14827.0
2020-10-07 11:05:00,281.96,282.23,281.96,282.14,11502.0,258.8548,259.1027,258.8548,259.02,11502.0
2020-10-07 11:10:00,282.3,282.3,281.89,282.02,15851.0,259.1669,259.1669,258.7905,258.9099,15851.0
2020-10-07 11:15:00,281.97,282.07,281.85,281.97,23051.0,258.864,258.9558,258.7538,258.864,23051.0
2020-10-07 11:20:00,281.97,282.03,281.85,281.98,18412.0,258.864,258.9191,258.7538,258.8732,18412.0
2020-10-07 11:25:00,282.04,282.15,281.78,282.08,33195.0,258.9282,259.0292,258.6895,258.965,33195.0
2020-10-07 11:30:00,282.09,282.16,281.88,282.11,15382.0,258.9741,259.0384,258.7814,258.9925,15382.0
2020-10-07 11:35:00,282.13,282.16,281.84,281.99,15694.0,259.0109,259.0384,258.7446,258.8823,15694.0
2020-10-07 11:40:00,282.04,282.19,282.02,282.05,10558.0,258.9282,259.0659,258.9099,258.9374,10558.0
2020-10-07 11:45:00,282.13,282.14,282.0,282.03,6411.0,259.0109,259.02,258.8915,258.9191,6411.0
2020-10-07 11:50:00,282.08,282.08,281.92,281.96,10176.0,258.965,258.965,258.8181,258.8548,10176.0
2020-10-07 11:55:00,282.0,282.07,281.92,281.94,7873.0,258.8915,258.9558,258.8181,258.8364,7873.0
2020-10-07 12:00:00,281.95,281.98,281.78,281.78,8756.0,258.8456,258.8732,258.6895,258.6895,8756.0
2020-10-07 12:05:00,281.75,281.89,281.71,281.73,11396.0,258.662,258.7905,258.6253,258.6436,11396.0
2020-10-07 12:10:00,281.72,281.86,281.72,281.74,6082.0,258.6345,258.763,258.6345,258.6528,6082.0
2020-10-07 12:15:00,281.76,281.95,281.64,281.86,10592.0,258.6712,258.8456,258.561,258.763,10592.0
2020-10-07 12:20:00,281.91,281.95,281.84,281.93,9021.0,258.8089,258.8456,258.7446,258.8273,9021.0
2020-10-07 12:25:00,281.96,282.06,281.2,281.57,40357.0,258.8548,258.9466,258.1571,258.4968,40357.0
2020-10-07 12:30:00,281.6,282.1,281.6,281.98,15659.0,258.5243,258.9833,258.5243,258.8732,15659.0
2020-10-07 12:35:00,281.97,282.0,281.8,281.9,11165.0,258.864,258.8915,258.7079,258.7997,11165.0
2020-10-07 12:40:00,281.92,281.95,281.87,281.89,6052.0,258.8181,258.8456,258.7722,258.7905,6052.0
2020-10-07 12:45:00,281.89,281.96,281.73,281.87,5434.0,258.7905,258.8548,258.6436,258.7722,5434.0
2020-10-07 12:50:00,281.85,281.87,281.7,281.73,3922.0,258.7538,258.7722,258.6161,258.6436,3922.0
2020-10-07 12:55:00,281.74,281.95,281.73,281.95,8764.0,258.6528,258.8456,258.6436,258.8456,8764.0
2020-10-07 13:00:00,281.96,282.05,281.93,282.02,8748.0,258.8548,258.9374,258.8273,258.9099,8748.0
2020-10-07 13:05:00,282.03,282.03,281.92,282.01,12150.0,258.9191,258.9191,258.8181,258.9007,12150.0
2020-10-07 13:10:00,281.97,281.97,281.87,281.87,6057.0,258.864,258.864,258.7722,258.7722,6057.0
2020-10-07 13:15:00,281.84,281.99,281.83,281.99,7012.0,258.7446,258.8823,258.7354,258.8823,7012.0
2020-10-07 13:20:00,281.94,282.04,281.89,282.02,5508.0,258.8364,258.9282,258.7905,258.9099,5508.0
2020-10-07 13:25:00,282.03,282.03,281.92,281.99,2152.0,258.9191,258.9191,258.8181,258.8823,2152.0
2020-10-07 13:30:00,282.0,282.09,281.99,282.06,5898.0,258.8915,258.9741,258.8823,258.9466,5898.0
2020-10-07 13:35:00,282.1,282.1,281.94,282.01,3590.0,258.9833,258.9833,258.8364,258.9007,3590.0
2020-10-07 13:40:00,282.0,282.49,281.97,282.46,47749.0,258.8915,259.3414,258.864,259.3138,47749.0
2020-10-07 13:45:00,282.43,282.59,282.32,282.57,18595.0,259.2863,259.4332,259.1853,259.4148,18595.0
2020-10-07 13:50:00,282.59,282.86,282.59,282.83,25462.0,259.4332,259.681,259.4332,259.6535,25462.0
2020-10-07 13:55:00,282.81,282.81,282.45,282.52,31459.0,259.6351,259.6351,259.3046,259.3689,31459.0
2020-10-07 14:00:00,282.52,282.82,282.52,282.75,14171.0,259.3689,259.6443,259.3689,259.5801,14171.0
2020-10-07 14:05:00,282.67,282.73,282.47,282.63,13166.0,259.5066,259.5617,259.323,259.4699,13166.0
2020-10-07 14:10:00,282.66,282.75,282.52,282.59,21111.0,259.4974,259.5801,259.3689,259.4332,21111.0
2020-10-07 14:15:00,282.63,283.0,282.57,282.95,52487.0,259.4699,259.8096,259.4148,259.7637,52487.0
2020-10-07 14:20:00,282.94,283.23,282.85,283.09,53823.0,259.7545,260.0207,259.6719,259.8922,53823.0
2020-10-07 14:25:00,283.09,283.26,283.08,283.24,22512.0,259.8922,260.0483,259.883,260.0299,22512.0
2020-10-07 14:30:00,283.25,283.41,283.22,283.26,23913.0,260.0391,260.186,260.0115,260.0483,23913.0
2020-10-07 14:35:00,283.3,283.32,283.18,283.18,10171.0,260.085,260.1034,259.9748,259.9748,10171.0
2020-10-07 14:40:00,283.21,283.21,282.95,283.15,24136.0,260.0024,260.0024,259.7637,259.9473,24136.0
2020-10-07 14:45:00,283.16,283.22,283.05,283.15,11730.0,259.9565,260.0115,259.8555,259.9473,11730.0
2020-10-07 14:50:00,283.11,283.29,283.11,283.26,9405.0,259.9106,260.0758,259.9106,260.0483,9405.0
2020-10-07 14:55:00,283.29,283.41,283.27,283.27,22687.0,260.0758,260.186,260.0574,260.0574,22687.0
2020-10-07 15:00:00,283.28,283.43,283.21,283.4,13400.0,260.0666,260.2043,260.0024,260.1768,13400.0
2020-10-07 15:05:00,283.45,283.56,283.32,283.53,32883.0,260.2227,260.3237,260.1034,260.2961,32883.0
2020-10-07 15:10:00,283.52,283.67,283.52,283.54,21722.0,260.287,260.4247,260.287,260.3053,21722.0
2020-10-07 15:15:00,283.55,283.63,283.46,283.53,20913.0,260.3145,260.3879,260.2319,260.2961,20913.0
2020-10-07 15:20:00,283.58,283.64,283.54,283.54,11424.0,260.342,260.3971,260.3053,260.3053,11424.0
2020-10-07 15:25:00,283.6,283.61,283.39,283.47,35993.0,260.3604,260.3696,260.1676,260.2411,35993.0
2020-10-07 15:30:00,283.51,283.56,283.12,283.15,48697.0,260.2778,260.3237,259.9197,259.9473,48697.0
2020-10-07 15:35:00,283.17,283.33,283.04,283.33,27823.0,259.9656,260.1125,259.8463,260.1125,27823.0
2020-10-07 15:40:00,283.3,283.38,283.15,283.21,19342.0,260.085,260.1584,259.9473,260.0024,19342.0
2020-10-07 15:45:00,283.3,283.3,283.12,283.28,26655.0,260.085,260.085,259.9197,260.0666,26655.0
2020-10-07 15:50:00,283.31,283.59,283.11,283.56,40267.0,260.0942,260.3512,259.9106,260.3237,40267.0
2020-10-07 15:55:00,283.54,283.54,282.85,282.88,151263.0,260.3053,260.3053,259.6719,259.6994,151263.0
2020-10-08 09:30:00,284.52,284.57,283.87,284.01,250850.0,261.205,261.2509,260.6083,260.7368,250850.0
2020-10-08 09:35:00,284.0,284.24,283.86,283.91,54531.0,260.7276,260.948,260.5991,260.645,54531.0
2020-10-08 09:40:00,284.01,284.15,283.67,284.03,36890.0,260.7368,260.8653,260.4247,260.7552,36890.0
2020-10-08 09:45:00,284.03,284.23,283.62,283.76,43317.0,260.7552,260.9388,260.3788,260.5073,43317.0
2020-10-08 09:50:00,283.73,284.35,283.73,284.25,25265.0,260.4798,261.0489,260.4798,260.9571,25265.0
2020-10-08 09:55:00,284.27,284.42,284.23,284.28,28249.0,260.9755,261.1132,260.9388,260.9847,28249.0
2020-10-08 10:00:00,284.42,284.56,283.59,283.88,49193.0,261.1132,261.2417,260.3512,260.6175,49193.0
2020-10-08 10:05:00,283.82,284.13,283.81,283.94,27712.0,260.5624,260.847,260.5532,260.6725,27712.0
2020-10-08 10:10:00,283.93,283.98,283.76,283.81,16161.0,260.6634,260.7093,260.5073,260.5532,16161.0
2020-10-08 10:15:00,283.84,284.07,283.73,283.98,19377.0,260.5807,260.7919,260.4798,260.7093,19377.0
2020-10-08 10:20:00,284.0,284.28,283.93,284.28,22683.0,260.7276,260.9847,260.6634,260.9847,22683.0
2020-10-08 10:25:00,284.12,284.2,283.86,284.06,14842.0,260.8378,260.9112,260.5991,260.7827,14842.0
2020-10-08 10:30:00,284.07,284.62,284.03,284.53,31095.0,260.7919,261.2968,260.7552,261.2142,31095.0
2020-10-08 10:35:00,284.53,284.68,284.47,284.5,25069.0,261.2142,261.3519,261.1591,261.1867,25069.0
2020-10-08 10:40:00,284.53,284.54,284.13,284.13,47340.0,261.2142,261.2234,260.847,260.847,47340.0
2020-10-08 10:45:00,284.16,284.32,284.14,284.3,5125.0,260.8745,261.0214,260.8562,261.003,5125.0
2020-10-08 10:50:00,284.32,284.61,284.08,284.11,15233.0,261.0214,261.2876,260.8011,260.8286,15233.0
2020-10-08 10:55:00,284.18,284.28,284.05,284.16,13780.0,260.8929,260.9847,260.7735,260.8745,13780.0
2020-10-08 11:00:00,284.11,284.21,283.89,284.1,19319.0,260.8286,260.9204,260.6266,260.8194,19319.0
2020-10-08 11:05:00,284.17,284.29,284.1,284.13,6846.0,260.8837,260.9939,260.8194,260.847,6846.0
2020-10-08 11:10:00,284.16,284.23,284.08,284.21,12780.0,260.8745,260.9388,260.8011,260.9204,12780.0
2020-10-08 11:15:00,284.22,284.33,284.09,284.1,16161.0,260.9296,261.0306,260.8103,260.8194,16161.0
2020-10-08 11:20:00,284.16,284.23,283.62,283.76,30068.0,260.8745,260.9388,260.3788,260.5073,30068.0
2020-10-08 11:25:00,283.76,283.78,283.41,283.47,39166.0,260.5073,260.5257,260.186,260.2411,39166.0
2020-10-08 11:30:00,283.43,283.5,282.69,282.82,58218.0,260.2043,260.2686,259.525,259.6443,58218.0
2020-10-08 11:35:00,282.88,283.46,282.79,283.44,82357.0,259.6994,260.2319,259.6168,260.2135,82357.0
2020-10-08 11:40:00,283.45,283.57,283.44,283.49,25414.0,260.2227,260.3329,260.2135,260.2594,25414.0
2020-10-08 11:45:00,283.5,283.55,283.21,283.37,8201.0,260.2686,260.3145,260.0024,260.1493,8201.0
2020-10-08 11:50:00,283.36,283.36,283.15,283.2,12396.0,260.1401,260.1401,259.9473,259.9932,12396.0
2020-10-08 11:55:00,283.11,283.41,283.11,283.19,12887.0,259.9106,260.186,259.9106,259.984,12887.0
2020-10-08 12:00:00,283.19,283.45,283.14,283.42,16628.0,259.984,260.2227,259.9381,260.1952,16628.0
2020-10-08 12:05:00,283.48,283.85,283.38,283.74,64476.0,260.2502,260.5899,260.1584,260.4889,64476.0
2020-10-08 12:10:00,283.73,283.79,283.64,283.79,10801.0,260.4798,260.5348,260.3971,260.5348,10801.0
2020-10-08 12:15:00,283.79,283.89,283.7,283.73,11702.0,260.5348,260.6266,260.4522,260.4798,11702.0
2020-10-08 12:20:00,283.76,283.92,283.71,283.92,12276.0,260.5073,260.6542,260.4614,260.6542,12276.0
2020-10-08 12:25:00,283.93,284.0,283.89,283.95,22614.0,260.6634,260.7276,260.6266,260.6817,22614.0
2020-10-08 12:30:00,283.96,284.06,283.94,284.01,8204.0,260.6909,260.7827,260.6725,260.7368,8204.0
2020-10-08 12:35:00,284.02,284.1,283.97,284.05,9943.0,260.746,260.8194,260.7001,260.7735,9943.0
2020-10-08 12:40:00,284.07,284.08,283.82,283.89,26088.0,260.7919,260.8011,260.5624,260.6266,26088.0
2020-10-08 12:45:00,283.86,284.05,283.86,283.97,4760.0,260.5991,260.7735,260.5991,260.7001,4760.0
2020-10-08 12:50:00,283.94,284.0,283.89,283.91,6124.0,260.6725,260.7276,260.6266,260.645,6124.0
2020-10-08 12:55:00,283.92,284.04,283.81,284.0,21863.0,260.6542,260.7644,260.5532,260.7276,21863.0
2020-10-08 13:00:00,284.03,284.06,283.92,283.95,10061.0,260.7552,260.7827,260.6542,260.6817,10061.0
2020-10-08 13:05:00,283.91,283.94,283.77,283.86,6476.0,260.645,260.6725,260.5165,260.5991,6476.0
2020-10-08 13:10:00,283.89,283.9,283.75,283.85,3235.0,260.6266,260.6358,260.4981,260.5899,3235.0
2020-10-08 13:15:00,283.83,283.84,283.72,283.78,6962.0,260.5716,260.5807,260.4706,260.5257,6962.0
2020-10-08 13:20:00,283.73,283.82,283.72,283.73,3944.0,260.4798,260.5624,260.4706,260.4798,3944.0
2020-10-08 13:25:00,283.72,283.89,283.68,283.87,11271.0,260.4706,260.6266,260.4339,260.6083,11271.0
2020-10-08 13:30:00,283.84,283.99,283.83,283.88,7234.0,260.5807,260.7184,260.5716,260.6175,7234.0
2020-10-08 13:35:00,283.87,284.0,283.87,283.98,4962.0,260.6083,260.7276,260.6083,260.7093,4962.0
2020-10-08 13:40:00,283.99,284.04,283.91,284.04,6482.0,260.7184,260.7644,260.645,260.7644,6482.0
2020-10-08 13:45:00,284.03,284.03,283.79,283.9,6388.0,260.7552,260.7552,260.5348,260.6358,6388.0
2020-10-08 13:50:00,283.92,284.02,283.88,284.0,6002.0,260.6542,260.746,260.6175,260.7276,6002.0
2020-10-08 13:55:00,283.94,283.95,283.75,283.82,9219.0,260.6725,260.6817,260.4981,260.5624,9219.0
2020-10-08 14:00:00,283.77,283.86,283.63,283.72,14830.0,260.5165,260.5991,260.3879,260.4706,14830.0
2020-10-08 14:05:00,283.73,284.18,283.72,284.17,13980.0,260.4798,260.8929,260.4706,260.8837,13980.0
2020-10-08 14:10:00,284.19,284.19,284.09,284.12,6497.0,260.9021,260.9021,260.8103,260.8378,6497.0
2020-10-08 14:15:00,284.11,284.21,284.11,284.12,9303.0,260.8286,260.9204,260.8286,260.8378,9303.0
2020-10-08 14:20:00,284.1,284.21,284.07,284.16,8307.0,260.8194,260.9204,260.7919,260.8745,8307.0
2020-10-08 14:25:00,284.16,284.16,284.05,284.07,7204.0,260.8745,260.8745,260.7735,260.7919,7204.0
2020-10-08 14:30:00,284.1,284.17,284.01,284.09,4918.0,260.8194,260.8837,260.7368,260.8103,4918.0
2020-10-08 14:35:00,284.09,284.13,283.96,284.12,6164.0,260.8103,260.847,260.6909,260.8378,6164.0
2020-10-08 14:40:00,284.13,284.13,284.0,284.06,2803.0,260.847,260.847,260.7276,260.7827,2803.0
2020-10-08 14:45:00,284.11,284.14,283.91,283.99,10295.0,260.8286,260.8562,260.645,260.7184,10295.0
2020-10-08 14:50:00,283.93,284.02,283.86,283.86,4295.0,260.6634,260.746,260.5991,260.5991,4295.0
2020-10-08 14:55:00,283.91,284.06,283.91,283.97,5435.0,260.645,260.7827,260.645,260.7001,5435.0
2020-10-08 15:00:00,283.96,284.03,283.58,283.8,14362.0,260.6909,260.7552,260.342,260.544,14362.0
2020-10-08 15:05:00,283.79,283.86,283.78,283.81,11297.0,260.5348,260.5991,260.5257,260.5532,11297.0
2020-10-08 15:10:00,283.9,284.19,283.89,283.99,24441.0,260.6358,260.9021,260.6266,260.7184,24441.0
2020-10-08 15:15:00,283.98,283.99,283.76,283.93,5301.0,260.7093,260.7184,260.5073,260.6634,5301.0
2020-10-08 15:20:00,283.99,284.05,283.87,283.96,7624.0,260.7184,260.7735,260.6083,260.6909,7624.0
2020-10-08 15:25:00,284.0,284.19,283.97,284.11,19584.0,260.7276,260.9021,260.7001,260.8286,19584.0
2020-10-08 15:30:00,284.17,284.25,284.13,284.18,18456.0,260.8837,260.9571,260.847,260.8929,18456.0
2020-10-08 15:35:00,284.17,284.25,284.11,284.13,19553.0,260.8837,260.9571,260.8286,260.847,19553.0
2020-10-08 15:40:00,284.12,284.16,283.97,284.11,30600.0,260.8378,260.8745,260.7001,260.8286,30600.0
2020-10-08 15:45:00,284.14,284.16,284.04,284.15,11490.0,260.8562,260.8745,260.7644,260.8653,11490.0
2020-10-08 15:50:00,284.07,284.27,283.96,284.26,26693.0,260.7919,260.9755,260.6909,260.9663,26693.0
2020-10-08 15:55:00,284.27,284.38,284.15,284.29,93406.0,260.9755,261.0765,260.8653,260.9939,93406.0
2020-10-09 09:30:00,285.61,286.0,285.47,285.95,124365.0,262.2057,262.5637,262.0772,262.5178,124365.0
2020-10-09 09:35:00,285.93,286.06,285.45,285.45,54644.0,262.4995,262.6188,262.0588,262.0588,54644.0
2020-10-09 09:40:00,285.47,285.63,285.4,285.5,43714.0,262.0772,262.2241,262.0129,262.1047,43714.0
2020-10-09 09:45:00,285.53,285.57,285.04,285.26,71262.0,262.1323,262.169,261.6824,261.8844,71262.0
2020-10-09 09:50:00,285.18,285.3,284.78,285.11,45239.0,261.8109,261.9211,261.4437,261.7467,45239.0
2020-10-09 09:55:00,285.1,285.18,284.95,285.05,18501.0,261.7375,261.8109,261.5998,261.6916,18501.0
2020-10-09 10:00:00,284.97,285.12,284.93,285.1,14808.0,261.6181,261.7559,261.5814,261.7375,14808.0
2020-10-09 10:05:00,285.05,285.08,284.81,284.84,22968.0,261.6916,261.7191,261.4713,261.4988,22968.0
2020-10-09 10:10:00,284.87,284.94,284.48,284.63,35343.0,261.5263,261.5906,261.1683,261.306,35343.0
2020-10-09 10:15:00,284.62,284.95,284.57,284.9,18005.0,261.2968,261.5998,261.2509,261.5539,18005.0
2020-10-09 10:20:00,284.88,284.89,284.64,284.75,17993.0,261.5355,261.5447,261.3152,261.4162,17993.0
2020-10-09 10:25:00,284.74,284.74,284.41,284.53,28762.0,261.407,261.407,261.104,261.2142,28762.0
2020-10-09 10:30:00,284.53,284.66,284.48,284.55,31502.0,261.2142,261.3335,261.1683,261.2326,31502.0
2020-10-09 10:35:00,284.57,284.94,284.57,284.88,16113.0,261.2509,261.5906,261.2509,261.5355,16113.0
2020-10-09 10:40:00,284.9,284.9,284.76,284.89,7709.0,261.5539,261.5539,261.4254,261.5447,7709.0
2020-10-09 10:45:00,284.96,285.21,284.96,285.17,24395.0,261.609,261.8385,261.609,261.8018,24395.0
2020-10-09 10:50:00,285.13,285.25,285.08,285.15,42425.0,261.765,261.8752,261.7191,261.7834,42425.0
2020-10-09 10:55:00,285.19,285.3,285.16,285.26,18314.0,261.8201,261.9211,261.7926,261.8844,18314.0
2020-10-09 11:00:00,285.28,285.55,285.27,285.54,17505.0,261.9027,262.1506,261.8936,262.1414,17505.0
2020-10-09 11:05:00,285.56,285.75,285.43,285.44,44502.0,262.1598,262.3342,262.0404,262.0496,44502.0
2020-10-09 11:10:00,285.47,285.56,285.38,285.43,8815.0,262.0772,262.1598,261.9945,262.0404,8815.0
2020-10-09 11:15:00,285.41,285.51,285.36,285.43,33582.0,262.0221,262.1139,261.9762,262.0404,33582.0
2020-10-09 11:20:00,285.44,285.59,285.39,285.42,37244.0,262.0496,262.1873,262.0037,262.0313,37244.0
2020-10-09 11:25:00,285.42,285.57,285.38,285.49,9101.0,262.0313,262.169,261.9945,262.0955,9101.0
2020-10-09 11:30:00,285.51,285.67,285.51,285.63,7418.0,262.1139,262.2608,262.1139,262.2241,7418.0
2020-10-09 11:35:00,285.64,285.79,285.62,285.78,22223.0,262.2332,262.3709,262.2149,262.3618,22223.0
2020-10-09 11:40:00,285.76,286.04,285.5,285.62,93154.0,262.3434,262.6005,262.1047,262.2149,93154.0
2020-10-09 11:45:00,285.71,286.58,285.7,286.47,89959.0,262.2975,263.0962,262.2883,262.9952,89959.0
2020-10-09 11:50:00,286.46,286.8,286.15,286.68,68405.0,262.986,263.2982,262.7014,263.188,68405.0
2020-10-09 11:55:00,286.67,286.81,286.46,286.49,43513.0,263.1788,263.3074,262.986,263.0136,43513.0
2020-10-09 12:00:00,286.48,286.64,286.46,286.55,14774.0,263.0044,263.1513,262.986,263.0687,14774.0
2020-10-09 12:05:00,286.56,286.77,286.48,286.74,36656.0,263.0779,263.2706,263.0044,263.2431,36656.0
2020-10-09 12:10:00,286.68,286.69,286.46,286.52,45200.0,263.188,263.1972,262.986,263.0411,45200.0
2020-10-09 12:15:00,286.45,286.5,286.37,286.47,27528.0,262.9769,263.0228,262.9034,262.9952,27528.0
2020-10-09 12:20:00,286.47,286.59,286.45,286.45,21375.0,262.9952,263.1054,262.9769,262.9769,21375.0
2020-10-09 12:25:00,286.51,286.59,285.99,286.28,79892.0,263.0319,263.1054,262.5546,262.8208,79892.0
2020-10-09 12:30:00,286.28,286.49,286.28,286.45,12903.0,262.8208,263.0136,262.8208,262.9769,12903.0
2020-10-09 12:35:00,286.46,286.48,286.36,286.44,11689.0,262.986,263.0044,262.8942,262.9677,11689.0
2020-10-09 12:40:00,286.41,286.41,286.09,286.25,23596.0,262.9401,262.9401,262.6464,262.7933,23596.0
2020-10-09 12:45:00,286.29,286.29,285.96,286.1,15538.0,262.83,262.83,262.527,262.6555,15538.0
2020-10-09 12:50:00,286.09,286.09,285.83,286.0,40134.0,262.6464,262.6464,262.4077,262.5637,40134.0
2020-10-09 12:55:00,286.01,286.02,285.84,285.89,12745.0,262.5729,262.5821,262.4169,262.4628,12745.0
2020-10-09 13:00:00,285.9,286.03,285.88,285.96,33996.0,262.4719,262.5913,262.4536,262.527,33996.0
2020-10-09 13:05:00,285.95,285.97,285.86,285.95,8498.0,262.5178,262.5362,262.4352,262.5178,8498.0
2020-10-09 13:10:00,285.95,285.97,285.79,285.8,13956.0,262.5178,262.5362,262.3709,262.3801,13956.0
2020-10-09 13:15:00,285.82,285.92,285.72,285.72,10604.0,262.3985,262.4903,262.3067,262.3067,10604.0
2020-10-09 13:20:00,285.72,285.74,285.6,285.62,16402.0,262.3067,262.325,262.1965,262.2149,16402.0
2020-10-09 13:25:00,285.65,285.82,285.65,285.75,9362.0,262.2424,262.3985,262.2424,262.3342,9362.0
2020-10-09 13:30:00,285.75,285.79,285.68,285.75,6649.0,262.3342,262.3709,262.27,262.3342,6649.0
2020-10-09 13:35:00,285.8,285.84,285.69,285.83,7418.0,262.3801,262.4169,262.2791,262.4077,7418.0
2020-10-09 13:40:00,285.84,285.95,285.75,285.82,15456.0,262.4169,262.5178,262.3342,262.3985,15456.0
2020-10-09 13:45:00,285.81,285.94,285.78,285.91,9363.0,262.3893,262.5087,262.3618,262.4811,9363.0
2020-10-09 13:50:00,285.87,285.93,285.84,285.93,13726.0,262.4444,262.4995,262.4169,262.4995,13726.0
2020-10-09 13:55:00,285.93,286.02,285.86,286.0,9399.0,262.4995,262.5821,262.4352,262.5637,9399.0
2020-10-09 14:00:00,286.02,286.04,285.85,285.95,24124.0,262.5821,262.6005,262.426,262.5178,24124.0
2020-10-09 14:05:00,285.97,285.98,285.8,285.8,9867.0,262.5362,262.5454,262.3801,262.3801,9867.0
2020-10-09 14:10:00,285.79,285.82,285.62,285.81,26435.0,262.3709,262.3985,262.2149,262.3893,26435.0
2020-10-09 14:15:00,285.79,285.79,285.66,285.67,4522.0,262.3709,262.3709,262.2516,262.2608,4522.0
2020-10-09 14:20:00,285.7,285.73,285.63,285.64,9719.0,262.2883,262.3159,262.2241,262.2332,9719.0
2020-10-09 14:25:00,285.63,285.63,285.45,285.55,20780.0,262.2241,262.2241,262.0588,262.1506,20780.0
2020-10-09 14:30:00,285.56,285.71,285.55,285.71,8163.0,262.1598,262.2975,262.1506,262.2975,8163.0
2020-10-09 14:35:00,285.7,285.74,285.17,285.41,52786.0,262.2883,262.325,261.8018,262.0221,52786.0
2020-10-09 14:40:00,285.4,285.78,285.23,285.77,21756.0,262.0129,262.3618,261.8568,262.3526,21756.0
2020-10-09 14:45:00,285.78,285.8,285.69,285.69,4703.0,262.3618,262.3801,262.2791,262.2791,4703.0
2020-10-09 14:50:00,285.65,285.66,285.51,285.56,10006.0,262.2424,262.2516,262.1139,262.1598,10006.0
2020-10-09 14:55:00,285.55,285.66,285.52,285.63,8087.0,262.1506,262.2516,262.1231,262.2241,8087.0
2020-10-09 15:00:00,285.56,285.76,285.56,285.75,11873.0,262.1598,262.3434,262.1598,262.3342,11873.0
2020-10-09 15:05:00,285.75,285.76,285.64,285.74,6509.0,262.3342,262.3434,262.2332,262.325,6509.0
2020-10-09 15:10:00,285.75,285.82,285.67,285.82,5178.0,262.3342,262.3985,262.2608,262.3985,5178.0
2020-10-09 15:15:00,285.77,285.92,285.76,285.9,22722.0,262.3526,262.4903,262.3434,262.4719,22722.0
2020-10-09 15:20:00,285.93,286.18,285.92,286.05,25438.0,262.4995,262.729,262.4903,262.6096,25438.0
2020-10-09 15:25:00,286.0,286.06,285.96,286.03,6597.0,262.5637,262.6188,262.527,262.5913,6597.0
2020-10-09 15:30:00,286.05,286.06,285.63,285.66,25602.0,262.6096,262.6188,262.2241,262.2516,25602.0
2020-10-09 15:35:00,285.68,285.7,285.57,285.6,26739.0,262.27,262.2883,262.169,262.1965,26739.0
2020-10-09 15:40:00,285.61,285.72,285.5,285.59,23402.0,262.2057,262.3067,262.1047,262.1873,23402.0
2020-10-09 15:45:00,285.55,285.67,285.37,285.41,23325.0,262.1506,262.2608,261.9854,262.0221,23325.0
2020-10-09 15:50:00,285.44,285.63,285.36,285.55,35028.0,262.0496,262.2241,261.9762,262.1506,35028.0
2020-10-09 15:55:00,285.54,285.96,285.52,285.91,77497.0,262.1414,262.527,262.1231,262.4811,77497.0
2020-10-12 09:30:00,286.95,287.09,286.68,286.81,171386.0,263.4359,263.5644,263.188,263.3074,171386.0
2020-10-12 09:35:00,286.8,287.23,286.78,287.17,36843.0,263.2982,263.6929,263.2798,263.6379,36843.0
2020-10-12 09:40:00,287.17,287.24,287.01,287.01,44220.0,263.6379,263.7021,263.491,263.491,44220.0
2020-10-12 09:45:00,287.06,287.18,286.99,287.11,35462.0,263.5369,263.647,263.4726,263.5828,35462.0
2020-10-12 09:50:00,287.15,287.34,287.1,287.2,43792.0,263.6195,263.7939,263.5736,263.6654,43792.0
2020-10-12 09:55:00,287.22,287.28,287.15,287.24,15469.0,263.6838,263.7388,263.6195,263.7021,15469.0
2020-10-12 10:00:00,287.27,287.5,287.21,287.42,23798.0,263.7297,263.9408,263.6746,263.8674,23798.0
2020-10-12 10:05:00,287.44,287.6,287.44,287.54,30252.0,263.8857,264.0326,263.8857,263.9775,30252.0
2020-10-12 10:10:00,287.54,287.75,287.54,287.67,36584.0,263.9775,264.1703,263.9775,264.0969,36584.0
2020-10-12 10:15:00,287.71,287.81,287.54,287.62,25586.0,264.1336,264.2254,263.9775,264.051,25586.0
2020-10-12 10:20:00,287.6,287.64,287.49,287.64,13142.0,264.0326,264.0693,263.9316,264.0693,13142.0
2020-10-12 10:25:00,287.64,287.98,287.63,287.83,17995.0,264.0693,264.3815,264.0602,264.2438,17995.0
2020-10-12 10:30:00,287.83,287.92,287.72,287.82,15749.0,264.2438,264.3264,264.1428,264.2346,15749.0
2020-10-12 10:35:00,287.79,287.93,287.64,287.67,28539.0,264.2071,264.3356,264.0693,264.0969,28539.0
2020-10-12 10:40:00,287.64,287.73,287.61,287.64,11762.0,264.0693,264.152,264.0418,264.0693,11762.0
2020-10-12 10:45:00,287.66,287.75,287.62,287.75,9929.0,264.0877,264.1703,264.051,264.1703,9929.0
2020-10-12 10:50:00,287.78,288.15,287.78,288.05,26569.0,264.1979,264.5376,264.1979,264.4458,26569.0
2020-10-12 10:55:00,288.04,288.15,287.76,287.85,18412.0,264.4366,264.5376,264.1795,264.2621,18412.0
2020-10-12 11:00:00,287.88,288.21,287.87,288.16,27111.0,264.2897,264.5926,264.2805,264.5467,27111.0
2020-10-12 11:05:00,288.18,288.49,288.16,288.44,18452.0,264.5651,264.8497,264.5467,264.8038,18452.0
2020-10-12 11:10:00,288.44,288.54,288.39,288.52,14663.0,264.8038,264.8956,264.7579,264.8772,14663.0
2020-10-12 11:15:00,288.54,288.84,288.53,288.58,45010.0,264.8956,265.171,264.8864,264.9323,45010.0
2020-10-12 11:20:00,288.63,288.7,288.6,288.66,5234.0,264.9782,265.0425,264.9507,265.0058,5234.0
2020-10-12 11:25:00,288.66,288.79,288.6,288.6,9926.0,265.0058,265.1251,264.9507,264.9507,9926.0
2020-10-12 11:30:00,288.58,288.71,288.49,288.67,9804.0,264.9323,265.0517,264.8497,265.0149,9804.0
2020-10-12 11:35:00,288.71,288.72,288.61,288.64,9357.0,265.0517,265.0608,264.9599,264.9874,9357.0
2020-10-12 11:40:00,288.68,288.69,288.53,288.55,16351.0,265.0241,265.0333,264.8864,264.9048,16351.0
2020-10-12 11:45:00,288.56,288.58,288.32,288.32,25353.0,264.914,264.9323,264.6936,264.6936,25353.0
2020-10-12 11:50:00,288.37,288.4,288.26,288.27,19488.0,264.7395,264.7671,264.6385,264.6477,19488.0
2020-10-12 11:55:00,288.26,288.39,288.26,288.39,11217.0,264.6385,264.7579,264.6385,264.7579,11217.0
2020-10-12 12:00:00,288.39,288.42,288.19,288.19,10184.0,264.7579,264.7854,264.5743,264.5743,10184.0
2020-10-12 12:05:00,288.2,288.29,288.2,288.26,11471.0,264.5835,264.6661,264.5835,264.6385,11471.0
2020-10-12 12:10:00,288.27,288.49,288.27,288.4,9326.0,264.6477,264.8497,264.6477,264.7671,9326.0
2020-10-12 12:15:00,288.48,288.59,288.45,288.58,7393.0,264.8405,264.9415,264.813,264.9323,7393.0
2020-10-12 12:20:00,288.63,288.81,288.59,288.81,18997.0,264.9782,265.1435,264.9415,265.1435,18997.0
2020-10-12 12:25:00,288.78,289.1,288.75,288.98,29833.0,265.1159,265.4097,265.0884,265.2995,29833.0
2020-10-12 12:30:00,288.95,289.08,288.91,288.99,17304.0,265.272,265.3913,265.2353,265.3087,17304.0
2020-10-12 12:35:00,289.0,289.07,288.91,289.07,14130.0,265.3179,265.3822,265.2353,265.3822,14130.0
2020-10-12 12:40:00,289.06,289.2,288.99,289.01,8158.0,265.373,265.5015,265.3087,265.3271,8158.0
2020-10-12 12:45:00,289.0,289.03,288.93,289.03,25544.0,265.3179,265.3454,265.2536,265.3454,25544.0
2020-10-12 12:50:00,289.1,289.13,288.8,288.97,21006.0,265.4097,265.4373,265.1343,265.2904,21006.0
2020-10-12 12:55:00,288.96,288.98,288.85,288.94,7451.0,265.2812,265.2995,265.1802,265.2628,7451.0
2020-10-12 13:00:00,288.94,288.95,288.85,288.89,13174.0,265.2628,265.272,265.1802,265.2169,13174.0
2020-10-12 13:05:00,288.91,288.91,288.73,288.78,12763.0,265.2353,265.2353,265.07,265.1159,12763.0
2020-10-12 13:10:00,288.75,288.94,288.75,288.94,5966.0,265.0884,265.2628,265.0884,265.2628,5966.0
2020-10-12 13:15:00,288.93,289.29,288.93,289.25,19034.0,265.2536,265.5841,265.2536,265.5474,19034.0
2020-10-12 13:20:00,289.29,289.45,289.24,289.44,10240.0,265.5841,265.731,265.5382,265.7218,10240.0
2020-10-12 13:25:00,289.43,289.52,289.31,289.41,13117.0,265.7127,265.7953,265.6025,265.6943,13117.0
2020-10-12 13:30:00,289.4,289.61,289.33,289.38,17631.0,265.6851,265.8779,265.6209,265.6668,17631.0
2020-10-12 13:35:00,289.34,289.34,289.05,289.18,13393.0,265.63,265.63,265.3638,265.4832,13393.0
2020-10-12 13:40:00,289.13,289.15,289.01,289.11,8727.0,265.4373,265.4556,265.3271,265.4189,8727.0
2020-10-12 13:45:00,289.12,289.16,288.91,288.99,10706.0,265.4281,265.4648,265.2353,265.3087,10706.0
2020-10-12 13:50:00,289.05,289.13,288.92,289.05,21568.0,265.3638,265.4373,265.2445,265.3638,21568.0
2020-10-12 13:55:00,289.08,289.13,288.99,289.05,7145.0,265.3913,265.4373,265.3087,265.3638,7145.0
2020-10-12 14:00:00,289.05,289.3,289.02,289.04,28311.0,265.3638,265.5933,265.3363,265.3546,28311.0
2020-10-12 14:05:00,289.1,289.2,289.06,289.13,17229.0,265.4097,265.5015,265.373,265.4373,17229.0
2020-10-12 14:10:00,289.09,289.14,289.0,289.04,24639.0,265.4005,265.4464,265.3179,265.3546,24639.0
2020-10-12 14:15:00,289.03,289.03,288.88,288.97,19784.0,265.3454,265.3454,265.2077,265.2904,19784.0
2020-10-12 14:20:00,288.98,289.07,288.84,288.98,8225.0,265.2995,265.3822,265.171,265.2995,8225.0
2020-10-12 14:25:00,288.99,289.14,288.94,289.12,18946.0,265.3087,265.4464,265.2628,265.4281,18946.0
2020-10-12 14:30:00,289.15,289.21,289.0,289.0,12804.0,265.4556,265.5107,265.3179,265.3179,12804.0
2020-10-12 14:35:00,289.02,289.03,288.87,289.0,11275.0,265.3363,265.3454,265.1986,265.3179,11275.0
2020-10-12 14:40:00,289.02,289.03,288.77,288.95,18856.0,265.3363,265.3454,265.1068,265.272,18856.0
2020-10-12 14:45:00,288.96,289.02,288.77,288.83,10125.0,265.2812,265.3363,265.1068,265.1618,10125.0
2020-10-12 14:50:00,288.85,288.9,288.73,288.87,11778.0,265.1802,265.2261,265.07,265.1986,11778.0
2020-10-12 14:55:00,288.9,288.98,288.83,288.96,25418.0,265.2261,265.2995,265.1618,265.2812,25418.0
2020-10-12 15:00:00,288.99,289.1,288.83,288.99,17388.0,265.3087,265.4097,265.1618,265.3087,17388.0
2020-10-12 15:05:00,288.95,289.03,288.85,288.89,16722.0,265.272,265.3454,265.1802,265.2169,16722.0
2020-10-12 15:10:00,288.89,288.93,288.55,288.66,40091.0,265.2169,265.2536,264.9048,265.0058,40091.0
2020-10-12 15:15:00,288.67,288.88,288.66,288.87,15703.0,265.0149,265.2077,265.0058,265.1986,15703.0
2020-10-12 15:20:00,288.89,289.03,288.85,289.03,22213.0,265.2169,265.3454,265.1802,265.3454,22213.0
2020-10-12 15:25:00,289.04,289.09,288.9,289.03,12921.0,265.3546,265.4005,265.2261,265.3454,12921.0
2020-10-12 15:30:00,289.05,289.05,288.76,288.8,10363.0,265.3638,265.3638,265.0976,265.1343,10363.0
2020-10-12 15:35:00,288.81,288.87,288.73,288.76,15966.0,265.1435,265.1986,265.07,265.0976,15966.0
2020-10-12 15:40:00,288.74,288.88,288.69,288.74,29508.0,265.0792,265.2077,265.0333,265.0792,29508.0
2020-10-12 15:45:00,288.68,288.81,288.35,288.4,58296.0,265.0241,265.1435,264.7212,264.7671,58296.0
2020-10-12 15:50:00,288.39,288.64,288.23,288.49,82499.0,264.7579,264.9874,264.611,264.8497,82499.0
2020-10-12 15:55:00,288.5,288.75,288.35,288.41,176451.0,264.8589,265.0884,264.7212,264.7763,176451.0
2020-10-13 09:30:00,287.66,287.87,287.35,287.83,237374.0,264.0877,264.2805,263.8031,264.2438,237374.0
2020-10-13 09:35:00,287.85,288.06,287.56,287.57,60050.0,264.2621,264.4549,263.9959,264.0051,60050.0
2020-10-13 09:40:00,287.61,288.07,287.4,287.68,54471.0,264.0418,264.4641,263.849,264.1061,54471.0
2020-10-13 09:45:00,287.67,287.84,287.54,287.76,44083.0,264.0969,264.253,263.9775,264.1795,44083.0
2020-10-13 09:50:00,287.73,287.81,287.18,287.35,54736.0,264.152,264.2254,263.647,263.8031,54736.0
2020-10-13 09:55:00,287.34,287.84,287.34,287.68,34682.0,263.7939,264.253,263.7939,264.1061,34682.0
2020-10-13 10:00:00,287.69,288.11,287.57,287.91,25190.0,264.1153,264.5008,264.0051,264.3172,25190.0
2020-10-13 10:05:00,287.91,287.94,287.36,287.51,26698.0,264.3172,264.3448,263.8123,263.95,26698.0
2020-10-13 10:10:00,287.49,287.6,286.95,287.23,50928.0,263.9316,264.0326,263.4359,263.6929,50928.0
2020-10-13 10:15:00,287.28,287.56,287.19,287.45,22698.0,263.7388,263.9959,263.6562,263.8949,22698.0
2020-10-13 10:20:00,287.44,287.69,287.42,287.61,16063.0,263.8857,264.1153,263.8674,264.0418,16063.0
2020-10-13 10:25:00,287.54,287.77,287.45,287.45,9417.0,263.9775,264.1887,263.8949,263.8949,9417.0
2020-10-13 10:30:00,287.46,287.61,287.19,287.37,22646.0,263.9041,264.0418,263.6562,263.8215,22646.0
2020-10-13 10:35:00,287.49,287.67,287.4,287.5,13265.0,263.9316,264.0969,263.849,263.9408,13265.0
2020-10-13 10:40:00,287.49,287.49,287.08,287.15,18376.0,263.9316,263.9316,263.5552,263.6195,18376.0
2020-10-13 10:45:00,287.15,287.3,286.99,287.17,13224.0,263.6195,263.7572,263.4726,263.6379,13224.0
2020-10-13 10:50:00,287.13,287.39,287.04,287.32,24492.0,263.6011,263.8398,263.5185,263.7756,24492.0
2020-10-13 10:55:00,287.28,287.72,287.28,287.59,20532.0,263.7388,264.1428,263.7388,264.0234,20532.0
2020-10-13 11:00:00,287.6,287.62,287.53,287.57,14860.0,264.0326,264.051,263.9684,264.0051,14860.0
2020-10-13 11:05:00,287.46,287.57,287.39,287.48,10770.0,263.9041,264.0051,263.8398,263.9225,10770.0
2020-10-13 11:10:00,287.44,287.67,287.41,287.64,9601.0,263.8857,264.0969,263.8582,264.0693,9601.0
2020-10-13 11:15:00,287.67,287.71,287.57,287.63,4458.0,264.0969,264.1336,264.0051,264.0602,4458.0
2020-10-13 11:20:00,287.75,287.84,287.67,287.67,18497.0,264.1703,264.253,264.0969,264.0969,18497.0
2020-10-13 11:25:00,287.68,287.73,287.55,287.62,5665.0,264.1061,264.152,263.9867,264.051,5665.0
2020-10-13 11:30:00,287.62,287.65,287.59,287.6,7802.0,264.051,264.0785,264.0234,264.0326,7802.0
2020-10-13 11:35:00,287.57,287.63,287.39,287.4,11853.0,264.0051,264.0602,263.8398,263.849,11853.0
2020-10-13 11:40:00,287.45,287.46,287.02,287.19,28953.0,263.8949,263.9041,263.5002,263.6562,28953.0
2020-10-13 11:45:00,287.25,287.33,287.14,287.33,11669.0,263.7113,263.7848,263.6103,263.7848,11669.0
2020-10-13 11:50:00,287.32,287.5,287.32,287.5,17036.0,263.7756,263.9408,263.7756,263.9408,17036.0
2020-10-13 11:55:00,287.5,287.56,287.47,287.55,8053.0,263.9408,263.9959,263.9133,263.9867,8053.0
2020-10-13 12:00:00,287.57,287.61,287.43,287.48,16914.0,264.0051,264.0418,263.8766,263.9225,16914.0
2020-10-13 12:05:00,287.46,287.57,287.4,287.42,6205.0,263.9041,264.0051,263.849,263.8674,6205.0
2020-10-13 12:10:00,287.44,287.44,286.94,287.13,23881.0,263.8857,263.8857,263.4267,263.6011,23881.0
2020-10-13 12:15:00,287.18,287.44,287.12,287.33,13453.0,263.647,263.8857,263.592,263.7848,13453.0
2020-10-13 12:20:00,287.32,287.42,287.22,287.4,12962.0,263.7756,263.8674,263.6838,263.849,12962.0
2020-10-13 12:25:00,287.39,287.45,287.33,287.4,6022.0,263.8398,263.8949,263.7848,263.849,6022.0
2020-10-13 12:30:00,287.37,287.47,287.17,287.17,8591.0,263.8215,263.9133,263.6379,263.6379,8591.0
2020-10-13 12:35:00,287.16,287.22,286.94,287.04,15546.0,263.6287,263.6838,263.4267,263.5185,15546.0
2020-10-13 12:40:00,287.02,287.15,287.01,287.15,10175.0,263.5002,263.6195,263.491,263.6195,10175.0
2020-10-13 12:45:00,287.14,287.34,287.14,287.31,17142.0,263.6103,263.7939,263.6103,263.7664,17142.0
2020-10-13 12:50:00,287.32,287.46,287.29,287.36,15173.0,263.7756,263.9041,263.748,263.8123,15173.0
2020-10-13 12:55:00,287.37,287.46,287.33,287.43,2189.0,263.8215,263.9041,263.7848,263.8766,2189.0
2020-10-13 13:00:00,287.42,287.48,287.33,287.36,10402.0,263.8674,263.9225,263.7848,263.8123,10402.0
2020-10-13 13:05:00,287.33,287.4,286.78,286.83,33181.0,263.7848,263.849,263.2798,263.3257,33181.0
2020-10-13 13:10:00,286.86,287.28,286.86,287.28,18623.0,263.3533,263.7388,263.3533,263.7388,18623.0
2020-10-13 13:15:00,287.28,287.6,287.26,287.49,30100.0,263.7388,264.0326,263.7205,263.9316,30100.0
2020-10-13 13:20:00,287.48,287.52,287.02,287.23,24856.0,263.9225,263.9592,263.5002,263.6929,24856.0
2020-10-13 13:25:00,287.14,287.42,287.13,287.38,29806.0,263.6103,263.8674,263.6011,263.8307,29806.0
2020-10-13 13:30:00,287.38,287.5,287.3,287.39,15290.0,263.8307,263.9408,263.7572,263.8398,15290.0
2020-10-13 13:35:00,287.38,287.43,287.25,287.42,10352.0,263.8307,263.8766,263.7113,263.8674,10352.0
2020-10-13 13:40:00,287.42,287.57,287.27,287.31,7347.0,263.8674,264.0051,263.7297,263.7664,7347.0
2020-10-13 13:45:00,287.34,287.4,287.29,287.36,5461.0,263.7939,263.849,263.748,263.8123,5461.0
2020-10-13 13:50:00,287.33,287.36,287.15,287.17,15475.0,263.7848,263.8123,263.6195,263.6379,15475.0
2020-10-13 13:55:00,287.19,287.25,286.78,286.9,28620.0,263.6562,263.7113,263.2798,263.39,28620.0
2020-10-13 14:00:00,286.87,286.95,286.63,286.95,28492.0,263.3624,263.4359,263.1421,263.4359,28492.0
2020-10-13 14:05:00,286.88,287.06,286.85,286.95,11618.0,263.3716,263.5369,263.3441,263.4359,11618.0
2020-10-13 14:10:00,286.94,287.13,286.88,287.09,13065.0,263.4267,263.6011,263.3716,263.5644,13065.0
2020-10-13 14:15:00,287.11,287.33,287.05,287.28,14558.0,263.5828,263.7848,263.5277,263.7388,14558.0
2020-10-13 14:20:00,287.26,287.26,286.96,287.13,7548.0,263.7205,263.7205,263.4451,263.6011,7548.0
2020-10-13 14:25:00,287.2,287.2,286.41,286.46,19439.0,263.6654,263.6654,262.9401,262.986,19439.0
2020-10-13 14:30:00,286.51,286.69,286.02,286.58,80116.0,263.0319,263.1972,262.5821,263.0962,80116.0
2020-10-13 14:35:00,286.52,286.55,286.21,286.35,13903.0,263.0411,263.0687,262.7565,262.8851,13903.0
2020-10-13 14:40:00,286.36,286.36,286.17,286.33,6381.0,262.8942,262.8942,262.7198,262.8667,6381.0
2020-10-13 14:45:00,286.34,286.52,286.04,286.32,36040.0,262.8759,263.0411,262.6005,262.8575,36040.0
2020-10-13 14:50:00,286.32,286.45,286.2,286.2,12073.0,262.8575,262.9769,262.7474,262.7474,12073.0
2020-10-13 14:55:00,286.24,286.73,286.24,286.55,31146.0,262.7841,263.2339,262.7841,263.0687,31146.0
2020-10-13 15:00:00,286.49,286.87,286.49,286.81,32819.0,263.0136,263.3624,263.0136,263.3074,32819.0
2020-10-13 15:05:00,286.8,286.91,286.74,286.78,11506.0,263.2982,263.3992,263.2431,263.2798,11506.0
2020-10-13 15:10:00,286.91,287.14,286.91,286.96,17388.0,263.3992,263.6103,263.3992,263.4451,17388.0
2020-10-13 15:15:00,286.95,287.19,286.89,287.12,13037.0,263.4359,263.6562,263.3808,263.592,13037.0
2020-10-13 15:20:00,287.06,287.4,287.06,287.4,16478.0,263.5369,263.849,263.5369,263.849,16478.0
2020-10-13 15:25:00,287.38,287.58,287.3,287.37,42266.0,263.8307,264.0143,263.7572,263.8215,42266.0
2020-10-13 15:30:00,287.44,287.64,287.43,287.57,23911.0,263.8857,264.0693,263.8766,264.0051,23911.0
2020-10-13 15:35:00,287.61,287.63,287.3,287.5,33060.0,264.0418,264.0602,263.7572,263.9408,33060.0
2020-10-13 15:40:00,287.56,287.62,287.42,287.44,12814.0,263.9959,264.051,263.8674,263.8857,12814.0
2020-10-13 15:45:00,287.43,287.52,287.13,287.16,31851.0,263.8766,263.9592,263.6011,263.6287,31851.0
2020-10-13 15:50:00,287.17,287.35,287.16,287.22,50998.0,263.6379,263.8031,263.6287,263.6838,50998.0
2020-10-13 15:55:00,287.26,287.34,286.77,286.78,100627.0,263.7205,263.7939,263.2706,263.2798,100627.0
2020-10-14 09:30:00,287.22,287.5,287.15,287.26,74254.0,263.6838,263.9408,263.6195,263.7205,74254.0
2020-10-14 09:35:00,287.29,287.33,286.9,287.05,27572.0,263.748,263.7848,263.39,263.5277,27572.0
2020-10-14 09:40:00,287.04,287.46,287.01,287.44,18661.0,263.5185,263.9041,263.491,263.8857,18661.0
2020-10-14 09:45:00,287.39,287.79,287.34,287.78,27733.0,263.8398,264.2071,263.7939,264.1979,27733.0
2020-10-14 09:50:00,287.8,287.95,287.71,287.79,21257.0,264.2162,264.3539,264.1336,264.2071,21257.0
2020-10-14 09:55:00,287.78,287.91,287.68,287.89,25190.0,264.1979,264.3172,264.1061,264.2989,25190.0
2020-10-14 10:00:00,287.91,287.93,287.71,287.77,27341.0,264.3172,264.3356,264.1336,264.1887,27341.0
2020-10-14 10:05:00,287.72,287.8,287.5,287.67,12857.0,264.1428,264.2162,263.9408,264.0969,12857.0
2020-10-14 10:10:00,287.63,287.65,287.38,287.48,11632.0,264.0602,264.0785,263.8307,263.9225,11632.0
2020-10-14 10:15:00,287.46,287.48,287.22,287.28,13448.0,263.9041,263.9225,263.6838,263.7388,13448.0
2020-10-14 10:20:00,287.25,287.66,287.25,287.55,11556.0,263.7113,264.0877,263.7113,263.9867,11556.0
2020-10-14 10:25:00,287.56,287.56,286.81,286.87,33069.0,263.9959,263.9959,263.3074,263.3624,33069.0
2020-10-14 10:30:00,286.91,286.95,286.54,286.63,49404.0,263.3992,263.4359,263.0595,263.1421,49404.0
2020-10-14 10:35:00,286.61,287.06,286.6,287.0,24630.0,263.1238,263.5369,263.1146,263.4818,24630.0
2020-10-14 10:40:00,286.97,287.22,286.97,287.21,21183.0,263.4543,263.6838,263.4543,263.6746,21183.0
2020-10-14 10:45:00,287.22,287.41,287.1,287.1,18016.0,263.6838,263.8582,263.5736,263.5736,18016.0
2020-10-14 10:50:00,287.1,287.14,286.87,287.06,11062.0,263.5736,263.6103,263.3624,263.5369,11062.0
2020-10-14 10:55:00,286.9,287.06,286.84,286.86,12749.0,263.39,263.5369,263.3349,263.3533,12749.0
2020-10-14 11:00:00,287.0,287.0,286.6,286.78,17589.0,263.4818,263.4818,263.1146,263.2798,17589.0
2020-10-14 11:05:00,286.82,287.06,286.79,287.06,12576.0,263.3165,263.5369,263.289,263.5369,12576.0
2020-10-14 11:10:00,287.05,287.09,286.79,286.91,9748.0,263.5277,263.5644,263.289,263.3992,9748.0
2020-10-14 11:15:00,286.92,287.03,286.8,286.86,13772.0,263.4084,263.5093,263.2982,263.3533,13772.0
2020-10-14 11:20:00,286.83,286.9,286.59,286.59,9766.0,263.3257,263.39,263.1054,263.1054,9766.0
2020-10-14 11:25:00,286.59,286.68,286.47,286.56,31114.0,263.1054,263.188,262.9952,263.0779,31114.0
2020-10-14 11:30:00,286.64,286.68,286.36,286.37,41433.0,263.1513,263.188,262.8942,262.9034,41433.0
2020-10-14 11:35:00,286.42,286.63,286.42,286.53,5073.0,262.9493,263.1421,262.9493,263.0503,5073.0
2020-10-14 11:40:00,286.5,286.51,286.14,286.41,17716.0,263.0228,263.0319,262.6923,262.9401,17716.0
2020-10-14 11:45:00,286.36,286.37,285.4,285.66,50796.0,262.8942,262.9034,262.0129,262.2516,50796.0
2020-10-14 11:50:00,285.65,285.71,285.0,285.08,32038.0,262.2424,262.2975,261.6457,261.7191,32038.0
2020-10-14 11:55:00,285.01,285.3,285.01,285.18,20121.0,261.6549,261.9211,261.6549,261.8109,20121.0
2020-10-14 12:00:00,285.17,285.67,285.13,285.66,25085.0,261.8018,262.2608,261.765,262.2516,25085.0
2020-10-14 12:05:00,285.61,285.92,285.61,285.71,30212.0,262.2057,262.4903,262.2057,262.2975,30212.0
2020-10-14 12:10:00,285.66,285.69,285.34,285.47,19631.0,262.2516,262.2791,261.9578,262.0772,19631.0
2020-10-14 12:15:00,285.52,285.53,284.8,284.93,20108.0,262.1231,262.1323,261.4621,261.5814,20108.0
2020-10-14 12:20:00,284.89,285.01,284.64,284.64,19471.0,261.5447,261.6549,261.3152,261.3152,19471.0
2020-10-14 12:25:00,284.7,285.22,284.65,285.19,21952.0,261.3703,261.8477,261.3244,261.8201,21952.0
2020-10-14 12:30:00,285.12,285.47,285.05,285.32,17060.0,261.7559,262.0772,261.6916,261.9395,17060.0
2020-10-14 12:35:00,285.25,285.41,284.78,285.11,34506.0,261.8752,262.0221,261.4437,261.7467,34506.0
2020-10-14 12:40:00,285.11,285.45,285.11,285.34,14974.0,261.7467,262.0588,261.7467,261.9578,14974.0
2020-10-14 12:45:00,285.25,285.42,285.19,285.41,31217.0,261.8752,262.0313,261.8201,262.0221,31217.0
2020-10-14 12:50:00,285.31,285.46,285.27,285.35,6787.0,261.9303,262.068,261.8936,261.967,6787.0
2020-10-14 12:55:00,285.32,285.68,285.31,285.43,21112.0,261.9395,262.27,261.9303,262.0404,21112.0
2020-10-14 13:00:00,285.42,285.74,285.34,285.72,15545.0,262.0313,262.325,261.9578,262.3067,15545.0
2020-10-14 13:05:00,285.76,285.84,285.7,285.8,11631.0,262.3434,262.4169,262.2883,262.3801,11631.0
2020-10-14 13:10:00,285.74,285.87,285.69,285.69,4716.0,262.325,262.4444,262.2791,262.2791,4716.0
2020-10-14 13:15:00,285.71,285.87,285.55,285.7,10957.0,262.2975,262.4444,262.1506,262.2883,10957.0
2020-10-14 13:20:00,285.77,285.77,285.48,285.5,10613.0,262.3526,262.3526,262.0864,262.1047,10613.0
2020-10-14 13:25:00,285.5,285.65,285.25,285.37,13448.0,262.1047,262.2424,261.8752,261.9854,13448.0
2020-10-14 13:30:00,285.36,285.43,284.96,285.02,18556.0,261.9762,262.0404,261.609,261.664,18556.0
2020-10-14 13:35:00,285.02,285.24,284.97,285.23,22666.0,261.664,261.866,261.6181,261.8568,22666.0
2020-10-14 13:40:00,285.22,285.32,285.16,285.28,4942.0,261.8477,261.9395,261.7926,261.9027,4942.0
2020-10-14 13:45:00,285.33,285.55,285.25,285.54,13212.0,261.9486,262.1506,261.8752,262.1414,13212.0
2020-10-14 13:50:00,285.5,285.64,285.37,285.62,6211.0,262.1047,262.2332,261.9854,262.2149,6211.0
2020-10-14 13:55:00,285.65,285.65,285.44,285.57,3908.0,262.2424,262.2424,262.0496,262.169,3908.0
2020-10-14 14:00:00,285.5,285.57,285.37,285.47,12034.0,262.1047,262.169,261.9854,262.0772,12034.0
2020-10-14 14:05:00,285.52,285.79,285.52,285.72,15312.0,262.1231,262.3709,262.1231,262.3067,15312.0
2020-10-14 14:10:00,285.65,285.8,285.62,285.77,9340.0,262.2424,262.3801,262.2149,262.3526,9340.0
2020-10-14 14:15:00,285.73,285.81,285.61,285.61,10290.0,262.3159,262.3893,262.2057,262.2057,10290.0
2020-10-14 14:20:00,285.56,285.66,285.45,285.53,6600.0,262.1598,262.2516,262.0588,262.1323,6600.0
2020-10-14 14:25:00,285.51,285.51,285.12,285.29,12501.0,262.1139,262.1139,261.7559,261.9119,12501.0
2020-10-14 14:30:00,285.3,285.43,284.78,284.78,20761.0,261.9211,262.0404,261.4437,261.4437,20761.0
2020-10-14 14:35:00,284.81,284.98,284.58,284.74,18591.0,261.4713,261.6273,261.2601,261.407,18591.0
2020-10-14 14:40:00,284.75,285.07,284.73,284.86,28080.0,261.4162,261.7099,261.3978,261.5172,28080.0
2020-10-14 14:45:00,284.87,285.21,284.77,285.17,12564.0,261.5263,261.8385,261.4345,261.8018,12564.0
2020-10-14 14:50:00,285.11,285.31,285.02,285.22,14420.0,261.7467,261.9303,261.664,261.8477,14420.0
2020-10-14 14:55:00,285.19,285.47,285.18,285.38,9767.0,261.8201,262.0772,261.8109,261.9945,9767.0
2020-10-14 15:00:00,285.44,285.67,285.23,285.64,23037.0,262.0496,262.2608,261.8568,262.2332,23037.0
2020-10-14 15:05:00,285.63,286.15,285.63,285.88,47011.0,262.2241,262.7014,262.2241,262.4536,47011.0
2020-10-14 15:10:00,285.9,286.16,285.89,286.1,33649.0,262.4719,262.7106,262.4628,262.6555,33649.0
2020-10-14 15:15:00,286.11,286.11,285.93,286.04,38652.0,262.6647,262.6647,262.4995,262.6005,38652.0
2020-10-14 15:20:00,285.99,286.14,285.83,285.85,34654.0,262.5546,262.6923,262.4077,262.426,34654.0
2020-10-14 15:25:00,285.77,285.9,285.71,285.8,17022.0,262.3526,262.4719,262.2975,262.3801,17022.0
2020-10-14 15:30:00,285.74,286.1,285.67,285.88,21313.0,262.325,262.6555,262.2608,262.4536,21313.0
2020-10-14 15:35:00,285.95,285.96,285.44,285.48,29894.0,262.5178,262.527,262.0496,262.0864,29894.0
2020-10-14 15:40:00,285.5,285.81,285.5,285.69,28491.0,262.1047,262.3893,262.1047,262.2791,28491.0
2020-10-14 15:45:00,285.72,285.78,285.34,285.51,40859.0,262.3067,262.3618,261.9578,262.1139,40859.0
2020-10-14 15:50:00,285.52,285.8,285.4,285.53,38468.0,262.1231,262.3801,262.0129,262.1323,38468.0
2020-10-14 15:55:00,285.58,285.66,284.97,285.2,114900.0,262.1782,262.2516,261.6181,261.8293,114900.0
2020-10-15 09:30:00,282.03,282.61,281.66,282.52,172044.0,258.9191,259.4515,258.5794,259.3689,172044.0
2020-10-15 09:35:00,282.53,282.75,282.09,282.19,45659.0,259.3781,259.5801,258.9741,259.0659,45659.0
2020-10-15 09:40:00,282.15,282.6,281.97,282.6,38233.0,259.0292,259.4424,258.864,259.4424,38233.0
2020-10-15 09:45:00,282.58,282.82,282.56,282.74,34185.0,259.424,259.6443,259.4056,259.5709,34185.0
2020-10-15 09:50:00,282.76,283.26,282.61,283.16,60716.0,259.5892,260.0483,259.4515,259.9565,60716.0
2020-10-15 09:55:00,283.13,283.43,283.12,283.39,37491.0,259.9289,260.2043,259.9197,260.1676,37491.0
2020-10-15 10:00:00,283.41,283.48,283.28,283.41,36299.0,260.186,260.2502,260.0666,260.186,36299.0
2020-10-15 10:05:00,283.45,283.6,282.96,283.01,48588.0,260.2227,260.3604,259.7729,259.8188,48588.0
2020-10-15 10:10:00,282.98,283.22,282.86,282.95,23028.0,259.7912,260.0115,259.681,259.7637,23028.0
2020-10-15 10:15:00,282.95,283.36,282.81,283.03,31089.0,259.7637,260.1401,259.6351,259.8371,31089.0
2020-10-15 10:20:00,283.04,283.07,282.8,283.03,28086.0,259.8463,259.8738,259.626,259.8371,28086.0
2020-10-15 10:25:00,283.02,283.06,282.77,282.9,9301.0,259.8279,259.8647,259.5984,259.7178,9301.0
2020-10-15 10:30:00,282.92,283.05,282.45,282.55,21724.0,259.7361,259.8555,259.3046,259.3964,21724.0
2020-10-15 10:35:00,282.55,282.69,282.32,282.63,35197.0,259.3964,259.525,259.1853,259.4699,35197.0
2020-10-15 10:40:00,282.63,282.75,282.28,282.56,27626.0,259.4699,259.5801,259.1486,259.4056,27626.0
2020-10-15 10:45:00,282.55,282.82,282.36,282.68,27079.0,259.3964,259.6443,259.222,259.5158,27079.0
2020-10-15 10:50:00,282.62,282.91,282.48,282.57,16748.0,259.4607,259.7269,259.3322,259.4148,16748.0
2020-10-15 10:55:00,282.59,283.04,282.46,282.95,32344.0,259.4332,259.8463,259.3138,259.7637,32344.0
2020-10-15 11:00:00,282.92,283.01,282.49,282.82,29656.0,259.7361,259.8188,259.3414,259.6443,29656.0
2020-10-15 11:05:00,282.9,283.82,282.84,283.66,39947.0,259.7178,260.5624,259.6627,260.4155,39947.0
2020-10-15 11:10:00,283.6,283.74,283.55,283.66,20150.0,260.3604,260.4889,260.3145,260.4155,20150.0
2020-10-15 11:15:00,283.71,284.19,283.67,284.12,29737.0,260.4614,260.9021,260.4247,260.8378,29737.0
2020-10-15 11:20:00,284.09,284.09,283.91,283.98,16745.0,260.8103,260.8103,260.645,260.7093,16745.0
2020-10-15 11:25:00,284.03,284.1,283.53,283.59,13706.0,260.7552,260.8194,260.2961,260.3512,13706.0
2020-10-15 11:30:00,283.63,283.83,283.51,283.74,12697.0,260.3879,260.5716,260.2778,260.4889,12697.0
2020-10-15 11:35:00,283.69,283.83,283.49,283.8,20026.0,260.443,260.5716,260.2594,260.544,20026.0
2020-10-15 11:40:00,283.79,283.97,283.71,283.76,4331.0,260.5348,260.7001,260.4614,260.5073,4331.0
2020-10-15 11:45:00,283.77,284.01,283.77,283.84,13325.0,260.5165,260.7368,260.5165,260.5807,13325.0
2020-10-15 11:50:00,283.96,284.53,283.7,284.41,55946.0,260.6909,261.2142,260.4522,261.104,55946.0
2020-10-15 11:55:00,284.36,284.49,283.78,283.78,31749.0,261.0581,261.1775,260.5257,260.5257,31749.0
2020-10-15 12:00:00,283.72,283.88,283.63,283.81,50763.0,260.4706,260.6175,260.3879,260.5532,50763.0
2020-10-15 12:05:00,283.81,284.0,283.75,283.75,20796.0,260.5532,260.7276,260.4981,260.4981,20796.0
2020-10-15 12:10:00,283.76,283.85,283.64,283.85,25108.0,260.5073,260.5899,260.3971,260.5899,25108.0
2020-10-15 12:15:00,283.82,283.97,283.73,283.76,14974.0,260.5624,260.7001,260.4798,260.5073,14974.0
2020-10-15 12:20:00,283.83,283.84,283.67,283.84,11621.0,260.5716,260.5807,260.4247,260.5807,11621.0
2020-10-15 12:25:00,283.85,284.09,283.78,283.85,9991.0,260.5899,260.8103,260.5257,260.5899,9991.0
2020-10-15 12:30:00,283.81,283.91,283.66,283.7,8488.0,260.5532,260.645,260.4155,260.4522,8488.0
2020-10-15 12:35:00,283.76,283.97,283.73,283.92,7100.0,260.5073,260.7001,260.4798,260.6542,7100.0
2020-10-15 12:40:00,283.84,284.01,283.76,283.76,13048.0,260.5807,260.7368,260.5073,260.5073,13048.0
2020-10-15 12:45:00,283.7,284.01,283.5,283.92,30462.0,260.4522,260.7368,260.2686,260.6542,30462.0
2020-10-15 12:50:00,283.87,284.26,283.87,284.15,37089.0,260.6083,260.9663,260.6083,260.8653,37089.0
2020-10-15 12:55:00,284.12,284.3,284.12,284.3,23938.0,260.8378,261.003,260.8378,261.003,23938.0
2020-10-15 13:00:00,284.3,284.3,284.14,284.19,4141.0,261.003,261.003,260.8562,260.9021,4141.0
2020-10-15 13:05:00,284.25,284.28,284.08,284.15,13906.0,260.9571,260.9847,260.8011,260.8653,13906.0
2020-10-15 13:10:00,284.25,284.53,284.25,284.45,16216.0,260.9571,261.2142,260.9571,261.1408,16216.0
2020-10-15 13:15:00,284.47,284.6,284.36,284.5,13791.0,261.1591,261.2785,261.0581,261.1867,13791.0
2020-10-15 13:20:00,284.55,284.64,284.41,284.43,16798.0,261.2326,261.3152,261.104,261.1224,16798.0
2020-10-15 13:25:00,284.48,284.77,284.48,284.51,9418.0,261.1683,261.4345,261.1683,261.1958,9418.0
2020-10-15 13:30:00,284.54,284.61,284.51,284.59,4622.0,261.2234,261.2876,261.1958,261.2693,4622.0
2020-10-15 13:35:00,284.63,284.79,284.57,284.57,12658.0,261.306,261.4529,261.2509,261.2509,12658.0
2020-10-15 13:40:00,284.65,285.04,284.57,284.95,13490.0,261.3244,261.6824,261.2509,261.5998,13490.0
2020-10-15 13:45:00,284.96,285.03,284.65,284.72,25656.0,261.609,261.6732,261.3244,261.3886,25656.0
2020-10-15 13:50:00,284.68,284.75,284.6,284.6,4976.0,261.3519,261.4162,261.2785,261.2785,4976.0
2020-10-15 13:55:00,284.62,284.66,284.58,284.62,8407.0,261.2968,261.3335,261.2601,261.2968,8407.0
2020-10-15 14:00:00,284.63,284.88,284.62,284.82,16559.0,261.306,261.5355,261.2968,261.4804,16559.0
2020-10-15 14:05:00,284.8,285.01,284.8,284.95,30407.0,261.4621,261.6549,261.4621,261.5998,30407.0
2020-10-15 14:10:00,284.93,284.95,284.77,284.83,15825.0,261.5814,261.5998,261.4345,261.4896,15825.0
2020-10-15 14:15:00,284.87,284.96,284.83,284.9,7577.0,261.5263,261.609,261.4896,261.5539,7577.0
2020-10-15 14:20:00,284.88,284.93,284.71,284.71,6521.0,261.5355,261.5814,261.3794,261.3794,6521.0
2020-10-15 14:25:00,284.75,284.88,284.72,284.88,8469.0,261.4162,261.5355,261.3886,261.5355,8469.0
2020-10-15 14:30:00,284.87,284.96,284.78,284.86,10989.0,261.5263,261.609,261.4437,261.5172,10989.0
2020-10-15 14:35:00,284.84,284.87,284.62,284.65,23946.0,261.4988,261.5263,261.2968,261.3244,23946.0
2020-10-15 14:40:00,284.65,284.72,284.49,284.49,14201.0,261.3244,261.3886,261.1775,261.1775,14201.0
2020-10-15 14:45:00,284.51,284.58,284.45,284.57,11604.0,261.1958,261.2601,261.1408,261.2509,11604.0
2020-10-15 14:50:00,284.54,284.78,284.54,284.66,15337.0,261.2234,261.4437,261.2234,261.3335,15337.0
2020-10-15 14:55:00,284.65,284.91,284.65,284.88,11054.0,261.3244,261.5631,261.3244,261.5355,11054.0
2020-10-15 15:00:00,284.86,285.09,284.84,284.99,20693.0,261.5172,261.7283,261.4988,261.6365,20693.0
2020-10-15 15:05:00,284.98,285.03,284.92,284.97,13713.0,261.6273,261.6732,261.5722,261.6181,13713.0
2020-10-15 15:10:00,284.99,285.06,284.67,284.79,19762.0,261.6365,261.7008,261.3427,261.4529,19762.0
2020-10-15 15:15:00,284.8,285.05,284.74,285.03,9038.0,261.4621,261.6916,261.407,261.6732,9038.0
2020-10-15 15:20:00,285.05,285.07,284.95,285.05,20532.0,261.6916,261.7099,261.5998,261.6916,20532.0
2020-10-15 15:25:00,285.05,285.32,285.04,285.25,26328.0,261.6916,261.9395,261.6824,261.8752,26328.0
2020-10-15 15:30:00,285.25,285.38,285.1,285.17,16708.0,261.8752,261.9945,261.7375,261.8018,16708.0
2020-10-15 15:35:00,285.2,285.21,285.01,285.1,20865.0,261.8293,261.8385,261.6549,261.7375,20865.0
2020-10-15 15:40:00,285.09,285.4,285.07,285.24,44648.0,261.7283,262.0129,261.7099,261.866,44648.0
2020-10-15 15:45:00,285.21,285.23,284.66,284.67,28615.0,261.8385,261.8568,261.3335,261.3427,28615.0
2020-10-15 15:50:00,284.71,284.96,284.65,284.9,37989.0,261.3794,261.609,261.3244,261.5539,37989.0
2020-10-15 15:55:00,284.91,285.07,284.68,285.04,81251.0,261.5631,261.7099,261.3519,261.6824,81251.0
2020-10-16 09:30:00,286.15,286.77,286.05,286.7,106575.0,262.8087,263.3782,262.7169,263.3139,106575.0
2020-10-16 09:35:00,286.68,286.77,285.98,286.22,55894.0,263.2955,263.3782,262.6526,262.873,55894.0
2020-10-16 09:40:00,286.25,286.68,286.23,286.46,46043.0,262.9006,263.2955,262.8822,263.0934,46043.0
2020-10-16 09:45:00,286.46,286.55,286.24,286.47,31160.0,263.0934,263.1761,262.8914,263.1026,31160.0
2020-10-16 09:50:00,286.48,286.53,286.15,286.33,20771.0,263.1118,263.1577,262.8087,262.9741,20771.0
2020-10-16 09:55:00,286.37,286.98,286.36,286.95,25506.0,263.0108,263.571,263.0016,263.5435,25506.0
2020-10-16 10:00:00,286.96,287.28,286.87,287.19,35410.0,263.5527,263.8466,263.47,263.7639,35410.0
2020-10-16 10:05:00,287.17,287.26,287.07,287.22,29134.0,263.7455,263.8282,263.6537,263.7915,29134.0
2020-10-16 10:10:00,287.23,287.32,287.02,287.06,28118.0,263.8006,263.8833,263.6078,263.6445,28118.0
2020-10-16 10:15:00,287.04,287.74,287.0,287.66,37367.0,263.6261,264.269,263.5894,264.1956,37367.0
2020-10-16 10:20:00,287.69,287.96,287.61,287.79,31243.0,264.2231,264.4711,264.1496,264.315,31243.0
2020-10-16 10:25:00,287.83,288.28,287.82,288.25,59409.0,264.3517,264.765,264.3425,264.7374,59409.0
2020-10-16 10:30:00,288.25,288.37,288.11,288.14,41039.0,264.7374,264.8476,264.6089,264.6364,41039.0
2020-10-16 10:35:00,288.12,288.32,288.04,288.04,13159.0,264.618,264.8017,264.5446,264.5446,13159.0
2020-10-16 10:40:00,288.05,288.13,287.9,287.9,8215.0,264.5538,264.6272,264.416,264.416,8215.0
2020-10-16 10:45:00,287.94,287.99,287.81,287.93,16432.0,264.4527,264.4986,264.3333,264.4435,16432.0
2020-10-16 10:50:00,287.91,287.93,287.63,287.88,21713.0,264.4252,264.4435,264.168,264.3976,21713.0
2020-10-16 10:55:00,287.88,287.88,287.59,287.63,16066.0,264.3976,264.3976,264.1313,264.168,16066.0
2020-10-16 11:00:00,287.67,287.76,287.58,287.64,13174.0,264.2047,264.2874,264.1221,264.1772,13174.0
2020-10-16 11:05:00,287.64,287.68,287.5,287.66,17277.0,264.1772,264.2139,264.0486,264.1956,17277.0
2020-10-16 11:10:00,287.63,287.73,287.33,287.55,37975.0,264.168,264.2599,263.8925,264.0945,37975.0
2020-10-16 11:15:00,287.57,287.58,287.27,287.5,8146.0,264.1129,264.1221,263.8374,264.0486,8146.0
2020-10-16 11:20:00,287.44,287.51,286.94,287.05,30989.0,263.9935,264.0578,263.5343,263.6353,30989.0
2020-10-16 11:25:00,287.0,287.31,286.88,287.28,23287.0,263.5894,263.8741,263.4792,263.8466,23287.0
2020-10-16 11:30:00,287.19,287.37,286.97,287.2,18897.0,263.7639,263.9292,263.5618,263.7731,18897.0
2020-10-16 11:35:00,287.19,287.31,287.07,287.15,17315.0,263.7639,263.8741,263.6537,263.7272,17315.0
2020-10-16 11:40:00,287.14,287.38,287.1,287.2,12118.0,263.718,263.9384,263.6812,263.7731,12118.0
2020-10-16 11:45:00,287.22,287.52,287.12,287.52,10594.0,263.7915,264.067,263.6996,264.067,10594.0
2020-10-16 11:50:00,287.48,287.52,287.42,287.52,8858.0,264.0302,264.067,263.9751,264.067,8858.0
2020-10-16 11:55:00,287.54,287.56,287.39,287.44,6536.0,264.0854,264.1037,263.9476,263.9935,6536.0
2020-10-16 12:00:00,287.4,287.4,287.25,287.29,7242.0,263.9568,263.9568,263.819,263.8557,7242.0
2020-10-16 12:05:00,287.21,287.22,286.73,287.06,32755.0,263.7823,263.7915,263.3414,263.6445,32755.0
2020-10-16 12:10:00,287.02,287.24,286.91,287.24,7799.0,263.6078,263.8098,263.5067,263.8098,7799.0
2020-10-16 12:15:00,287.21,287.26,287.11,287.14,6954.0,263.7823,263.8282,263.6904,263.718,6954.0
2020-10-16 12:20:00,287.14,287.16,287.01,287.14,12267.0,263.718,263.7363,263.5986,263.718,12267.0
2020-10-16 12:25:00,287.12,287.36,287.12,287.31,4004.0,263.6996,263.92,263.6996,263.8741,4004.0
2020-10-16 12:30:00,287.31,287.31,286.95,287.08,8290.0,263.8741,263.8741,263.5435,263.6629,8290.0
2020-10-16 12:35:00,287.04,287.1,286.92,286.97,24652.0,263.6261,263.6812,263.5159,263.5618,24652.0
2020-10-16 12:40:00,286.96,286.97,286.56,286.85,16764.0,263.5527,263.5618,263.1853,263.4516,16764.0
2020-10-16 12:45:00,286.88,287.04,286.86,286.95,7056.0,263.4792,263.6261,263.4608,263.5435,7056.0
2020-10-16 12:50:00,286.94,286.98,286.72,286.9,14330.0,263.5343,263.571,263.3322,263.4976,14330.0
2020-10-16 12:55:00,286.98,287.18,286.87,287.11,20762.0,263.571,263.7547,263.47,263.6904,20762.0
2020-10-16 13:00:00,287.14,287.15,287.02,287.02,10040.0,263.718,263.7272,263.6078,263.6078,10040.0
2020-10-16 13:05:00,287.05,287.06,286.95,286.99,6075.0,263.6353,263.6445,263.5435,263.5802,6075.0
2020-10-16 13:10:00,287.08,287.08,286.96,287.04,7941.0,263.6629,263.6629,263.5527,263.6261,7941.0
2020-10-16 13:15:00,287.12,287.33,287.12,287.25,9618.0,263.6996,263.8925,263.6996,263.819,9618.0
2020-10-16 13:20:00,287.26,287.26,287.16,287.2,7509.0,263.8282,263.8282,263.7363,263.7731,7509.0
2020-10-16 13:25:00,287.21,287.26,287.15,287.24,6450.0,263.7823,263.8282,263.7272,263.8098,6450.0
2020-10-16 13:30:00,287.27,287.27,287.08,287.19,11465.0,263.8374,263.8374,263.6629,263.7639,11465.0
2020-10-16 13:35:00,287.17,287.3,287.17,287.24,6736.0,263.7455,263.8649,263.7455,263.8098,6736.0
2020-10-16 13:40:00,287.27,287.34,287.18,287.21,10267.0,263.8374,263.9017,263.7547,263.7823,10267.0
2020-10-16 13:45:00,287.15,287.32,287.13,287.31,7025.0,263.7272,263.8833,263.7088,263.8741,7025.0
2020-10-16 13:50:00,287.3,287.43,287.28,287.4,8944.0,263.8649,263.9843,263.8466,263.9568,8944.0
2020-10-16 13:55:00,287.31,287.33,287.25,287.26,20326.0,263.8741,263.8925,263.819,263.8282,20326.0
2020-10-16 14:00:00,287.29,287.42,287.05,287.1,16654.0,263.8557,263.9751,263.6353,263.6812,16654.0
2020-10-16 14:05:00,287.12,287.42,287.12,287.39,11806.0,263.6996,263.9751,263.6996,263.9476,11806.0
2020-10-16 14:10:00,287.44,287.63,287.37,287.51,8087.0,263.9935,264.168,263.9292,264.0578,8087.0
2020-10-16 14:15:00,287.51,287.59,287.45,287.46,9730.0,264.0578,264.1313,264.0027,264.0119,9730.0
2020-10-16 14:20:00,287.42,287.55,287.4,287.47,14195.0,263.9751,264.0945,263.9568,264.0211,14195.0
2020-10-16 14:25:00,287.43,287.57,287.43,287.54,6990.0,263.9843,264.1129,263.9843,264.0854,6990.0
2020-10-16 14:30:00,287.56,287.57,287.47,287.57,10068.0,264.1037,264.1129,264.0211,264.1129,10068.0
2020-10-16 14:35:00,287.55,287.68,287.5,287.59,9276.0,264.0945,264.2139,264.0486,264.1313,9276.0
2020-10-16 14:40:00,287.55,287.56,287.39,287.41,7470.0,264.0945,264.1037,263.9476,263.966,7470.0
2020-10-16 14:45:00,287.42,287.44,287.31,287.37,4809.0,263.9751,263.9935,263.8741,263.9292,4809.0
2020-10-16 14:50:00,287.36,287.61,287.29,287.6,21073.0,263.92,264.1496,263.8557,264.1405,21073.0
2020-10-16 14:55:00,287.57,287.72,287.55,287.69,8000.0,264.1129,264.2507,264.0945,264.2231,8000.0
2020-10-16 15:00:00,287.66,287.66,287.23,287.32,35535.0,264.1956,264.1956,263.8006,263.8833,35535.0
2020-10-16 15:05:00,287.33,287.36,287.12,287.16,16890.0,263.8925,263.92,263.6996,263.7363,16890.0
2020-10-16 15:10:00,287.15,287.16,286.85,286.86,20043.0,263.7272,263.7363,263.4516,263.4608,20043.0
2020-10-16 15:15:00,286.85,286.94,286.79,286.87,15974.0,263.4516,263.5343,263.3965,263.47,15974.0
2020-10-16 15:20:00,286.86,286.89,286.64,286.82,15076.0,263.4608,263.4884,263.2588,263.4241,15076.0
2020-10-16 15:25:00,286.84,286.88,286.72,286.86,23138.0,263.4425,263.4792,263.3322,263.4608,23138.0
2020-10-16 15:30:00,286.83,286.92,286.51,286.61,40649.0,263.4333,263.5159,263.1394,263.2312,40649.0
2020-10-16 15:35:00,286.57,286.73,286.45,286.47,14677.0,263.1945,263.3414,263.0843,263.1026,14677.0
2020-10-16 15:40:00,286.46,286.46,286.22,286.46,28405.0,263.0934,263.0934,262.873,263.0934,28405.0
2020-10-16 15:45:00,286.43,286.56,286.36,286.38,26706.0,263.0659,263.1853,263.0016,263.02,26706.0
2020-10-16 15:50:00,286.37,286.4,285.94,286.06,40771.0,263.0108,263.0383,262.6159,262.7261,40771.0
2020-10-16 15:55:00,286.1,286.16,285.89,285.99,238226.0,262.7628,262.8179,262.5699,262.6618,238226.0
2020-10-19 09:30:00,286.64,287.06,286.64,286.86,91997.0,263.2588,263.6445,263.2588,263.4608,91997.0
2020-10-19 09:35:00,286.89,286.94,286.65,286.75,35082.0,263.4884,263.5343,263.2679,263.3598,35082.0
2020-10-19 09:40:00,286.75,286.86,286.56,286.84,40597.0,263.3598,263.4608,263.1853,263.4425,40597.0
2020-10-19 09:45:00,286.8,286.89,286.51,286.72,45870.0,263.4057,263.4884,263.1394,263.3322,45870.0
2020-10-19 09:50:00,286.71,286.9,286.65,286.81,10225.0,263.3231,263.4976,263.2679,263.4149,10225.0
2020-10-19 09:55:00,286.75,286.78,286.36,286.43,20695.0,263.3598,263.3873,263.0016,263.0659,20695.0
2020-10-19 10:00:00,286.39,286.4,286.14,286.29,49752.0,263.0292,263.0383,262.7996,262.9373,49752.0
2020-10-19 10:05:00,286.27,286.27,285.5,285.51,46040.0,262.9189,262.9189,262.2118,262.2209,46040.0
2020-10-19 10:10:00,285.52,285.72,285.24,285.72,65757.0,262.2301,262.4138,261.973,262.4138,65757.0
2020-10-19 10:15:00,285.72,286.16,285.64,286.12,36053.0,262.4138,262.8179,262.3403,262.7812,36053.0
2020-10-19 10:20:00,286.14,286.34,286.1,286.32,17261.0,262.7996,262.9832,262.7628,262.9649,17261.0
2020-10-19 10:25:00,286.3,286.45,286.1,286.42,20104.0,262.9465,263.0843,262.7628,263.0567,20104.0
2020-10-19 10:30:00,286.49,286.5,286.25,286.25,11313.0,263.121,263.1302,262.9006,262.9006,11313.0
2020-10-19 10:35:00,286.26,286.28,285.7,285.85,37163.0,262.9098,262.9281,262.3954,262.5332,37163.0
2020-10-19 10:40:00,285.86,286.18,285.54,285.57,30650.0,262.5424,262.8363,262.2485,262.276,30650.0
2020-10-19 10:45:00,285.5,285.91,285.23,285.59,31293.0,262.2118,262.5883,261.9638,262.2944,31293.0
2020-10-19 10:50:00,285.61,285.84,285.42,285.61,21206.0,262.3128,262.524,262.1383,262.3128,21206.0
2020-10-19 10:55:00,285.53,286.05,285.47,285.95,31597.0,262.2393,262.7169,262.1842,262.625,31597.0
2020-10-19 11:00:00,285.91,286.07,285.85,285.85,15584.0,262.5883,262.7353,262.5332,262.5332,15584.0
2020-10-19 11:05:00,285.88,285.89,285.57,285.65,15036.0,262.5608,262.5699,262.276,262.3495,15036.0
2020-10-19 11:10:00,285.68,285.75,285.54,285.72,8438.0,262.3771,262.4414,262.2485,262.4138,8438.0
2020-10-19 11:15:00,285.75,285.89,285.37,285.55,24117.0,262.4414,262.5699,262.0924,262.2577,24117.0
2020-10-19 11:20:00,285.53,285.53,284.61,284.82,66888.0,262.2393,262.2393,261.3944,261.5872,66888.0
2020-10-19 11:25:00,284.71,285.31,284.7,285.3,24076.0,261.4862,262.0373,261.477,262.0281,24076.0
2020-10-19 11:30:00,285.27,285.4,285.03,285.08,18980.0,262.0005,262.1199,261.7801,261.826,18980.0
2020-10-19 11:35:00,285.1,285.59,285.09,285.4,19628.0,261.8444,262.2944,261.8352,262.1199,19628.0
2020-10-19 11:40:00,285.35,285.46,285.26,285.29,11000.0,262.074,262.175,261.9913,262.0189,11000.0
2020-10-19 11:45:00,285.25,285.35,285.11,285.15,14130.0,261.9821,262.074,261.8536,261.8903,14130.0
2020-10-19 11:50:00,285.09,285.28,285.07,285.08,7133.0,261.8352,262.0097,261.8168,261.826,7133.0
2020-10-19 11:55:00,285.13,285.32,285.07,285.23,8254.0,261.8719,262.0464,261.8168,261.9638,8254.0
2020-10-19 12:00:00,285.2,285.47,284.95,285.27,21293.0,261.9362,262.1842,261.7066,262.0005,21293.0
2020-10-19 12:05:00,285.22,285.35,284.93,285.26,16271.0,261.9546,262.074,261.6883,261.9913,16271.0
2020-10-19 12:10:00,285.3,285.4,285.01,285.09,12783.0,262.0281,262.1199,261.7617,261.8352,12783.0
2020-10-19 12:15:00,285.13,285.36,284.98,285.08,8772.0,261.8719,262.0832,261.7342,261.826,8772.0
2020-10-19 12:20:00,285.09,285.21,284.88,285.09,28677.0,261.8352,261.9454,261.6423,261.8352,28677.0
2020-10-19 12:25:00,285.05,285.12,284.9,285.01,6897.0,261.7985,261.8628,261.6607,261.7617,6897.0
2020-10-19 12:30:00,284.98,285.25,284.95,285.03,13900.0,261.7342,261.9821,261.7066,261.7801,13900.0
2020-10-19 12:35:00,285.04,285.19,284.96,284.96,7415.0,261.7893,261.927,261.7158,261.7158,7415.0
2020-10-19 12:40:00,284.99,285.29,284.98,285.27,9719.0,261.7434,262.0189,261.7342,262.0005,9719.0
2020-10-19 12:45:00,285.24,285.38,285.16,285.26,8988.0,261.973,262.1015,261.8995,261.9913,8988.0
2020-10-19 12:50:00,285.27,285.39,285.17,285.18,6791.0,262.0005,262.1107,261.9087,261.9179,6791.0
2020-10-19 12:55:00,285.13,285.35,285.13,285.22,6573.0,261.8719,262.074,261.8719,261.9546,6573.0
2020-10-19 13:00:00,285.25,285.31,284.9,284.9,13663.0,261.9821,262.0373,261.6607,261.6607,13663.0
2020-10-19 13:05:00,284.91,285.06,284.87,284.93,14754.0,261.6699,261.8076,261.6331,261.6883,14754.0
2020-10-19 13:10:00,284.93,285.16,284.93,285.13,15048.0,261.6883,261.8995,261.6883,261.8719,15048.0
2020-10-19 13:15:00,285.09,285.18,284.98,284.99,5835.0,261.8352,261.9179,261.7342,261.7434,5835.0
2020-10-19 13:20:00,285.13,285.13,284.89,284.99,6607.0,261.8719,261.8719,261.6515,261.7434,6607.0
2020-10-19 13:25:00,285.0,285.0,284.78,284.9,14341.0,261.7525,261.7525,261.5505,261.6607,14341.0
2020-10-19 13:30:00,284.88,284.91,284.34,284.46,29180.0,261.6423,261.6699,261.1464,261.2566,29180.0
2020-10-19 13:35:00,284.44,284.51,284.37,284.37,6365.0,261.2382,261.3025,261.1739,261.1739,6365.0
2020-10-19 13:40:00,284.41,284.43,284.17,284.38,15801.0,261.2107,261.229,260.9902,261.1831,15801.0
2020-10-19 13:45:00,284.33,284.36,283.94,284.18,24609.0,261.1372,261.1647,260.779,260.9994,24609.0
2020-10-19 13:50:00,284.16,284.25,284.02,284.09,12826.0,260.9811,261.0637,260.8525,260.9168,12826.0
2020-10-19 13:55:00,284.04,284.18,284.02,284.15,15831.0,260.8708,260.9994,260.8525,260.9719,15831.0
2020-10-19 14:00:00,284.12,284.14,283.72,283.75,32058.0,260.9443,260.9627,260.5769,260.6045,32058.0
2020-10-19 14:05:00,283.76,284.11,283.74,283.99,28445.0,260.6137,260.9351,260.5953,260.8249,28445.0
2020-10-19 14:10:00,283.99,284.31,283.97,284.24,13236.0,260.8249,261.1188,260.8066,261.0545,13236.0
2020-10-19 14:15:00,284.22,284.33,284.18,284.2,23279.0,261.0362,261.1372,260.9994,261.0178,23279.0
2020-10-19 14:20:00,284.21,284.33,284.12,284.31,6548.0,261.027,261.1372,260.9443,261.1188,6548.0
2020-10-19 14:25:00,284.24,284.3,284.16,284.26,7560.0,261.0545,261.1096,260.9811,261.0729,7560.0
2020-10-19 14:30:00,284.2,284.2,283.35,283.49,22174.0,261.0178,261.0178,260.2371,260.3657,22174.0
2020-10-19 14:35:00,283.41,283.46,283.1,283.13,19888.0,260.2922,260.3382,260.0075,260.0351,19888.0
2020-10-19 14:40:00,283.16,283.27,282.88,282.94,29208.0,260.0626,260.1637,259.8055,259.8606,29208.0
2020-10-19 14:45:00,282.82,282.82,282.44,282.45,24194.0,259.7504,259.7504,259.4014,259.4105,24194.0
2020-10-19 14:50:00,282.42,282.46,282.15,282.42,36145.0,259.383,259.4197,259.135,259.383,36145.0
2020-10-19 14:55:00,282.4,282.73,281.99,282.06,72479.0,259.3646,259.6677,258.9881,259.0524,72479.0
2020-10-19 15:00:00,282.08,282.19,281.28,281.71,57794.0,259.0707,259.1718,258.336,258.7309,57794.0
2020-10-19 15:05:00,281.7,281.9,281.47,281.9,52461.0,258.7217,258.9054,258.5105,258.9054,52461.0
2020-10-19 15:10:00,281.9,282.31,281.65,282.18,35733.0,258.9054,259.282,258.6758,259.1626,35733.0
2020-10-19 15:15:00,282.08,282.08,281.59,281.68,59582.0,259.0707,259.0707,258.6207,258.7034,59582.0
2020-10-19 15:20:00,281.67,281.82,281.43,281.47,40415.0,258.6942,258.8319,258.4737,258.5105,40415.0
2020-10-19 15:25:00,281.44,281.99,281.41,281.96,47609.0,258.4829,258.9881,258.4554,258.9605,47609.0
2020-10-19 15:30:00,281.92,282.39,281.91,282.16,41868.0,258.9238,259.3554,258.9146,259.1442,41868.0
2020-10-19 15:35:00,282.15,282.51,282.12,282.5,41734.0,259.135,259.4656,259.1075,259.4565,41734.0
2020-10-19 15:40:00,282.48,282.48,282.08,282.1,29837.0,259.4381,259.4381,259.0707,259.0891,29837.0
2020-10-19 15:45:00,282.13,282.32,282.03,282.18,29385.0,259.1166,259.2911,259.0248,259.1626,29385.0
2020-10-19 15:50:00,282.16,282.16,281.3,281.39,35970.0,259.1442,259.1442,258.3543,258.437,35970.0
2020-10-19 15:55:00,281.4,282.16,281.33,282.06,113474.0,258.4462,259.1442,258.3819,259.0524,113474.0
2020-10-20 09:30:00,283.16,283.47,282.91,283.06,114181.0,260.0626,260.3473,259.833,259.9708,114181.0
2020-10-20 09:35:00,283.1,283.36,282.76,283.27,47609.0,260.0075,260.2463,259.6953,260.1637,47609.0
2020-10-20 09:40:00,283.23,283.74,283.2,283.58,29878.0,260.1269,260.5953,260.0994,260.4484,29878.0
2020-10-20 09:45:00,283.63,283.7,283.45,283.53,23757.0,260.4943,260.5586,260.329,260.4024,23757.0
2020-10-20 09:50:00,283.58,283.77,283.28,283.75,30511.0,260.4484,260.6229,260.1728,260.6045,30511.0
2020-10-20 09:55:00,283.69,284.18,283.57,284.16,30034.0,260.5494,260.9994,260.4392,260.9811,30034.0
2020-10-20 10:00:00,284.2,284.34,283.97,284.11,37980.0,261.0178,261.1464,260.8066,260.9351,37980.0
2020-10-20 10:05:00,284.14,284.3,284.08,284.08,18079.0,260.9627,261.1096,260.9076,260.9076,18079.0
2020-10-20 10:10:00,284.09,284.37,284.08,284.14,21905.0,260.9168,261.1739,260.9076,260.9627,21905.0
2020-10-20 10:15:00,284.18,284.5,283.96,283.96,31400.0,260.9994,261.2933,260.7974,260.7974,31400.0
2020-10-20 10:20:00,283.94,284.04,283.68,283.78,30644.0,260.779,260.8708,260.5402,260.6321,30644.0
2020-10-20 10:25:00,283.81,283.88,283.58,283.76,14182.0,260.6596,260.7239,260.4484,260.6137,14182.0
2020-10-20 10:30:00,283.9,283.95,283.61,283.63,13128.0,260.7423,260.7882,260.4759,260.4943,13128.0
2020-10-20 10:35:00,283.62,283.73,283.47,283.66,10107.0,260.4851,260.5861,260.3473,260.5218,10107.0
2020-10-20 10:40:00,283.7,284.0,283.69,283.92,16091.0,260.5586,260.8341,260.5494,260.7606,16091.0
2020-10-20 10:45:00,283.93,284.12,283.57,283.88,28237.0,260.7698,260.9443,260.4392,260.7239,28237.0
2020-10-20 10:50:00,283.85,284.15,283.85,284.05,22564.0,260.6963,260.9719,260.6963,260.88,22564.0
2020-10-20 10:55:00,284.04,284.05,283.43,283.45,21593.0,260.8708,260.88,260.3106,260.329,21593.0
2020-10-20 11:00:00,283.43,283.53,282.67,282.86,110771.0,260.3106,260.4024,259.6126,259.7871,110771.0
2020-10-20 11:05:00,282.82,283.13,282.75,283.09,60252.0,259.7504,260.0351,259.6861,259.9983,60252.0
2020-10-20 11:10:00,283.12,283.3,282.99,283.06,40225.0,260.0259,260.1912,259.9065,259.9708,40225.0
2020-10-20 11:15:00,283.12,283.25,283.04,283.21,17133.0,260.0259,260.1453,259.9524,260.1086,17133.0
2020-10-20 11:20:00,283.19,283.48,282.95,283.31,25956.0,260.0902,260.3565,259.8698,260.2004,25956.0
2020-10-20 11:25:00,283.3,283.5,283.27,283.31,9096.0,260.1912,260.3749,260.1637,260.2004,9096.0
2020-10-20 11:30:00,283.34,283.4,283.06,283.15,12369.0,260.2279,260.2831,259.9708,260.0534,12369.0
2020-10-20 11:35:00,283.16,283.33,283.13,283.3,10087.0,260.0626,260.2188,260.0351,260.1912,10087.0
2020-10-20 11:40:00,283.36,283.5,283.24,283.44,9917.0,260.2463,260.3749,260.1361,260.3198,9917.0
2020-10-20 11:45:00,283.43,283.72,283.39,283.62,17274.0,260.3106,260.5769,260.2739,260.4851,17274.0
2020-10-20 11:50:00,283.61,283.71,283.55,283.67,11516.0,260.4759,260.5678,260.4208,260.531,11516.0
2020-10-20 11:55:00,283.68,283.7,283.51,283.63,9047.0,260.5402,260.5586,260.3841,260.4943,9047.0
2020-10-20 12:00:00,283.62,283.8,283.59,283.78,9492.0,260.4851,260.6504,260.4576,260.6321,9492.0
2020-10-20 12:05:00,283.77,283.94,283.66,283.66,32626.0,260.6229,260.779,260.5218,260.5218,32626.0
2020-10-20 12:10:00,283.68,283.76,283.64,283.7,10628.0,260.5402,260.6137,260.5035,260.5586,10628.0
2020-10-20 12:15:00,283.67,283.84,283.67,283.72,4922.0,260.531,260.6872,260.531,260.5769,4922.0
2020-10-20 12:20:00,283.67,283.73,283.54,283.63,3052.0,260.531,260.5861,260.4116,260.4943,3052.0
2020-10-20 12:25:00,283.62,283.64,283.48,283.48,4521.0,260.4851,260.5035,260.3565,260.3565,4521.0
2020-10-20 12:30:00,283.49,284.7,283.41,284.63,55795.0,260.3657,261.477,260.2922,261.4127,55795.0
2020-10-20 12:35:00,284.67,284.97,284.27,284.4,52819.0,261.4495,261.725,261.0821,261.2015,52819.0
2020-10-20 12:40:00,284.46,284.67,284.38,284.57,12219.0,261.2566,261.4495,261.1831,261.3576,12219.0
2020-10-20 12:45:00,284.6,284.61,284.3,284.34,27296.0,261.3852,261.3944,261.1096,261.1464,27296.0
2020-10-20 12:50:00,284.35,284.44,284.15,284.24,9072.0,261.1556,261.2382,260.9719,261.0545,9072.0
2020-10-20 12:55:00,284.23,284.45,284.14,284.42,14970.0,261.0453,261.2474,260.9627,261.2199,14970.0
2020-10-20 13:00:00,284.44,284.53,284.28,284.45,33231.0,261.2382,261.3209,261.0913,261.2474,33231.0
2020-10-20 13:05:00,284.4,284.64,284.36,284.38,14192.0,261.2015,261.4219,261.1647,261.1831,14192.0
2020-10-20 13:10:00,284.37,284.91,284.35,284.73,22259.0,261.1739,261.6699,261.1556,261.5046,22259.0
2020-10-20 13:15:00,284.75,284.91,284.7,284.82,21902.0,261.5229,261.6699,261.477,261.5872,21902.0
2020-10-20 13:20:00,284.82,285.37,284.78,285.33,24169.0,261.5872,262.0924,261.5505,262.0556,24169.0
2020-10-20 13:25:00,285.31,285.56,285.27,285.4,20901.0,262.0373,262.2669,262.0005,262.1199,20901.0
2020-10-20 13:30:00,285.43,285.53,285.29,285.4,23320.0,262.1475,262.2393,262.0189,262.1199,23320.0
2020-10-20 13:35:00,285.4,285.62,285.39,285.53,21049.0,262.1199,262.322,262.1107,262.2393,21049.0
2020-10-20 13:40:00,285.49,285.65,285.4,285.46,10260.0,262.2026,262.3495,262.1199,262.175,10260.0
2020-10-20 13:45:00,285.44,285.66,285.43,285.46,17706.0,262.1566,262.3587,262.1475,262.175,17706.0
2020-10-20 13:50:00,285.39,285.43,285.16,285.16,11273.0,262.1107,262.1475,261.8995,261.8995,11273.0
2020-10-20 13:55:00,285.17,285.22,284.45,284.73,19831.0,261.9087,261.9546,261.2474,261.5046,19831.0
2020-10-20 14:00:00,284.72,284.88,284.71,284.74,17133.0,261.4954,261.6423,261.4862,261.5137,17133.0
2020-10-20 14:05:00,284.81,284.81,284.31,284.63,16879.0,261.578,261.578,261.1188,261.4127,16879.0
2020-10-20 14:10:00,284.66,284.89,284.65,284.88,13630.0,261.4403,261.6515,261.4311,261.6423,13630.0
2020-10-20 14:15:00,284.93,285.13,284.9,285.05,20047.0,261.6883,261.8719,261.6607,261.7985,20047.0
2020-10-20 14:20:00,285.04,285.06,284.66,284.8,23341.0,261.7893,261.8076,261.4403,261.5689,23341.0
2020-10-20 14:25:00,284.85,284.97,284.52,284.52,25147.0,261.6148,261.725,261.3117,261.3117,25147.0
2020-10-20 14:30:00,284.61,284.77,284.53,284.71,14757.0,261.3944,261.5413,261.3209,261.4862,14757.0
2020-10-20 14:35:00,284.7,284.7,284.41,284.47,21100.0,261.477,261.477,261.2107,261.2658,21100.0
2020-10-20 14:40:00,284.5,284.73,284.37,284.54,16621.0,261.2933,261.5046,261.1739,261.3301,16621.0
2020-10-20 14:45:00,284.55,284.55,284.16,284.27,38028.0,261.3392,261.3392,260.9811,261.0821,38028.0
2020-10-20 14:50:00,284.26,284.26,284.06,284.16,17231.0,261.0729,261.0729,260.8892,260.9811,17231.0
2020-10-20 14:55:00,284.16,284.34,284.13,284.18,21544.0,260.9811,261.1464,260.9535,260.9994,21544.0
2020-10-20 15:00:00,284.21,284.55,284.21,284.47,13749.0,261.027,261.3392,261.027,261.2658,13749.0
2020-10-20 15:05:00,284.48,284.48,283.24,283.3,36843.0,261.275,261.275,260.1361,260.1912,36843.0
2020-10-20 15:10:00,283.31,283.35,282.57,282.99,133545.0,260.2004,260.2371,259.5208,259.9065,133545.0
2020-10-20 15:15:00,282.96,283.18,282.25,283.02,114562.0,259.8789,260.081,259.2269,259.934,114562.0
2020-10-20 15:20:00,283.02,283.46,282.84,283.41,48775.0,259.934,260.3382,259.7687,260.2922,48775.0
2020-10-20 15:25:00,283.4,283.83,283.3,283.68,22470.0,260.2831,260.678,260.1912,260.5402,22470.0
2020-10-20 15:30:00,283.67,283.72,283.25,283.5,40652.0,260.531,260.5769,260.1453,260.3749,40652.0
2020-10-20 15:35:00,283.49,283.5,282.85,283.15,31646.0,260.3657,260.3749,259.7779,260.0534,31646.0
2020-10-20 15:40:00,283.31,284.14,283.3,283.97,70017.0,260.2004,260.9627,260.1912,260.8066,70017.0
2020-10-20 15:45:00,283.95,283.99,283.4,283.47,48110.0,260.7882,260.8249,260.2831,260.3473,48110.0
2020-10-20 15:50:00,283.44,283.84,283.15,283.63,54646.0,260.3198,260.6872,260.0534,260.4943,54646.0
2020-10-20 15:55:00,283.53,283.67,282.94,282.98,108102.0,260.4024,260.531,259.8606,259.8973,108102.0
2020-10-21 09:30:00,282.54,282.82,282.37,282.7,52486.0,259.4932,259.7504,259.3371,259.6402,52486.0
2020-10-21 09:35:00,282.75,282.78,282.42,282.78,18339.0,259.6861,259.7136,259.383,259.7136,18339.0
2020-10-21 09:40:00,282.83,283.68,282.83,283.66,46741.0,259.7595,260.5402,259.7595,260.5218,46741.0
2020-10-21 09:45:00,283.74,284.05,283.53,283.62,49596.0,260.5953,260.88,260.4024,260.4851,49596.0
2020-10-21 09:50:00,283.6,284.02,283.59,283.98,22669.0,260.4667,260.8525,260.4576,260.8157,22669.0
2020-10-21 09:55:00,284.02,284.32,283.96,284.12,212803.0,260.8525,261.128,260.7974,260.9443,212803.0
2020-10-21 10:00:00,284.24,284.26,283.91,284.11,31350.0,261.0545,261.0729,260.7515,260.9351,31350.0
2020-10-21 10:05:00,284.14,284.42,284.14,284.25,29750.0,260.9627,261.2199,260.9627,261.0637,29750.0
2020-10-21 10:10:00,284.29,284.47,284.06,284.31,21824.0,261.1005,261.2658,260.8892,261.1188,21824.0
2020-10-21 10:15:00,284.32,284.44,284.11,284.25,18823.0,261.128,261.2382,260.9351,261.0637,18823.0
2020-10-21 10:20:00,284.32,284.35,284.15,284.15,11348.0,261.128,261.1556,260.9719,260.9719,11348.0
2020-10-21 10:25:00,284.14,284.18,283.94,283.99,23701.0,260.9627,260.9994,260.779,260.8249,23701.0
2020-10-21 10:30:00,283.94,284.14,283.87,283.98,18562.0,260.779,260.9627,260.7147,260.8157,18562.0
2020-10-21 10:35:00,284.0,284.04,283.82,284.04,5295.0,260.8341,260.8708,260.6688,260.8708,5295.0
2020-10-21 10:40:00,284.05,284.18,283.96,284.07,9434.0,260.88,260.9994,260.7974,260.8984,9434.0
2020-10-21 10:45:00,284.04,284.13,283.48,283.51,16870.0,260.8708,260.9535,260.3565,260.3841,16870.0
2020-10-21 10:50:00,283.51,283.52,283.31,283.37,17847.0,260.3841,260.3933,260.2004,260.2555,17847.0
2020-10-21 10:55:00,283.37,283.51,283.12,283.26,20045.0,260.2555,260.3841,260.0259,260.1545,20045.0
2020-10-21 11:00:00,283.15,283.28,282.98,283.05,16044.0,260.0534,260.1728,259.8973,259.9616,16044.0
2020-10-21 11:05:00,282.99,283.03,282.79,282.8,21663.0,259.9065,259.9432,259.7228,259.732,21663.0
2020-10-21 11:10:00,282.76,282.77,282.27,282.41,24678.0,259.6953,259.7044,259.2452,259.3738,24678.0
2020-10-21 11:15:00,282.32,282.32,281.99,282.22,51135.0,259.2911,259.2911,258.9881,259.1993,51135.0
2020-10-21 11:20:00,282.17,282.24,281.96,282.16,17875.0,259.1534,259.2177,258.9605,259.1442,17875.0
2020-10-21 11:25:00,282.1,282.5,281.96,282.5,31095.0,259.0891,259.4565,258.9605,259.4565,31095.0
2020-10-21 11:30:00,282.43,282.79,282.43,282.7,12199.0,259.3922,259.7228,259.3922,259.6402,12199.0
2020-10-21 11:35:00,282.68,282.96,282.68,282.96,15582.0,259.6218,259.8789,259.6218,259.8789,15582.0
2020-10-21 11:40:00,282.92,283.07,282.78,283.05,18432.0,259.8422,259.98,259.7136,259.9616,18432.0
2020-10-21 11:45:00,283.05,283.13,282.91,282.99,179465.0,259.9616,260.0351,259.833,259.9065,179465.0
2020-10-21 11:50:00,282.99,283.15,282.99,283.08,13302.0,259.9065,260.0534,259.9065,259.9892,13302.0
2020-10-21 11:55:00,283.05,283.12,282.22,282.44,43656.0,259.9616,260.0259,259.1993,259.4014,43656.0
2020-10-21 12:00:00,282.49,282.67,282.42,282.57,18131.0,259.4473,259.6126,259.383,259.5208,18131.0
2020-10-21 12:05:00,282.59,282.84,282.43,282.8,11008.0,259.5391,259.7687,259.3922,259.732,11008.0
2020-10-21 12:10:00,282.77,282.77,282.21,282.65,18106.0,259.7044,259.7044,259.1901,259.5942,18106.0
2020-10-21 12:15:00,282.59,282.62,282.37,282.42,3767.0,259.5391,259.5667,259.3371,259.383,3767.0
2020-10-21 12:20:00,282.34,284.08,282.33,283.69,84566.0,259.3095,260.9076,259.3003,260.5494,84566.0
2020-10-21 12:25:00,283.67,283.79,282.84,283.02,56385.0,260.531,260.6412,259.7687,259.934,56385.0
2020-10-21 12:30:00,283.1,283.11,282.18,282.28,36311.0,260.0075,260.0167,259.1626,259.2544,36311.0
2020-10-21 12:35:00,282.29,282.45,282.1,282.43,28361.0,259.2636,259.4105,259.0891,259.3922,28361.0
2020-10-21 12:40:00,282.4,282.45,282.15,282.32,18464.0,259.3646,259.4105,259.135,259.2911,18464.0
2020-10-21 12:45:00,282.4,282.4,281.84,281.92,14120.0,259.3646,259.3646,258.8503,258.9238,14120.0
2020-10-21 12:50:00,281.93,282.24,281.9,282.01,14385.0,258.933,259.2177,258.9054,259.0064,14385.0
2020-10-21 12:55:00,282.02,282.28,281.83,282.19,21997.0,259.0156,259.2544,258.8411,259.1718,21997.0
2020-10-21 13:00:00,282.11,282.61,282.03,282.58,13626.0,259.0983,259.5575,259.0248,259.5299,13626.0
2020-10-21 13:05:00,282.52,282.56,282.23,282.3,14903.0,259.4748,259.5116,259.2085,259.2728,14903.0
2020-10-21 13:10:00,282.22,282.5,282.15,282.42,11201.0,259.1993,259.4565,259.135,259.383,11201.0
2020-10-21 13:15:00,282.47,282.79,282.46,282.69,18484.0,259.4289,259.7228,259.4197,259.631,18484.0
2020-10-21 13:20:00,282.68,282.68,282.51,282.66,8831.0,259.6218,259.6218,259.4656,259.6034,8831.0
2020-10-21 13:25:00,282.58,282.68,282.56,282.62,5211.0,259.5299,259.6218,259.5116,259.5667,5211.0
2020-10-21 13:30:00,282.7,282.79,282.63,282.7,7236.0,259.6402,259.7228,259.5759,259.6402,7236.0
2020-10-21 13:35:00,282.69,282.69,282.2,282.2,15005.0,259.631,259.631,259.1809,259.1809,15005.0
2020-10-21 13:40:00,282.24,282.52,282.24,282.38,6633.0,259.2177,259.4748,259.2177,259.3463,6633.0
2020-10-21 13:45:00,282.43,282.64,282.36,282.64,4732.0,259.3922,259.585,259.3279,259.585,4732.0
2020-10-21 13:50:00,282.68,282.99,282.61,282.61,21473.0,259.6218,259.9065,259.5575,259.5575,21473.0
2020-10-21 13:55:00,282.68,282.69,282.33,282.44,10999.0,259.6218,259.631,259.3003,259.4014,10999.0
2020-10-21 14:00:00,282.52,282.85,282.35,282.57,19711.0,259.4748,259.7779,259.3187,259.5208,19711.0
2020-10-21 14:05:00,282.58,282.77,282.49,282.72,7984.0,259.5299,259.7044,259.4473,259.6585,7984.0
2020-10-21 14:10:00,282.7,283.09,282.65,283.0,33330.0,259.6402,259.9983,259.5942,259.9157,33330.0
2020-10-21 14:15:00,283.05,283.15,282.91,282.94,11287.0,259.9616,260.0534,259.833,259.8606,11287.0
2020-10-21 14:20:00,283.0,283.0,282.75,282.94,10175.0,259.9157,259.9157,259.6861,259.8606,10175.0
2020-10-21 14:25:00,283.0,283.42,282.95,283.21,25688.0,259.9157,260.3014,259.8698,260.1086,25688.0
2020-10-21 14:30:00,283.21,283.39,283.1,283.34,14066.0,260.1086,260.2739,260.0075,260.2279,14066.0
2020-10-21 14:35:00,283.33,283.38,283.19,283.19,10339.0,260.2188,260.2647,260.0902,260.0902,10339.0
2020-10-21 14:40:00,283.29,283.43,283.24,283.34,9473.0,260.182,260.3106,260.1361,260.2279,9473.0
2020-10-21 14:45:00,283.44,283.51,283.32,283.32,10905.0,260.3198,260.3841,260.2096,260.2096,10905.0
2020-10-21 14:50:00,283.3,283.36,283.19,283.28,8313.0,260.1912,260.2463,260.0902,260.1728,8313.0
2020-10-21 14:55:00,283.26,283.53,283.25,283.47,10101.0,260.1545,260.4024,260.1453,260.3473,10101.0
2020-10-21 15:00:00,283.49,283.55,283.09,283.14,19673.0,260.3657,260.4208,259.9983,260.0443,19673.0
2020-10-21 15:05:00,283.15,283.21,282.82,283.02,20513.0,260.0534,260.1086,259.7504,259.934,20513.0
2020-10-21 15:10:00,282.99,283.08,282.87,282.96,8623.0,259.9065,259.9892,259.7963,259.8789,8623.0
2020-10-21 15:15:00,283.1,283.1,282.68,282.89,19959.0,260.0075,260.0075,259.6218,259.8147,19959.0
2020-10-21 15:20:00,283.0,283.2,282.9,283.16,14324.0,259.9157,260.0994,259.8238,260.0626,14324.0
2020-10-21 15:25:00,283.17,283.39,283.08,283.26,26088.0,260.0718,260.2739,259.9892,260.1545,26088.0
2020-10-21 15:30:00,283.26,283.39,282.77,282.9,22585.0,260.1545,260.2739,259.7044,259.8238,22585.0
2020-10-21 15:35:00,282.98,283.18,282.78,282.86,18030.0,259.8973,260.081,259.7136,259.7871,18030.0
2020-10-21 15:40:00,282.86,282.94,282.39,282.39,46524.0,259.7871,259.8606,259.3554,259.3554,46524.0
2020-10-21 15:45:00,282.33,282.36,282.05,282.15,35790.0,259.3003,259.3279,259.0432,259.135,35790.0
2020-10-21 15:50:00,282.1,282.59,282.06,282.51,44781.0,259.0891,259.5391,259.0524,259.4656,44781.0
2020-10-21 15:55:00,282.5,282.64,281.96,282.0,102124.0,259.4565,259.585,258.9605,258.9973,102124.0
2020-10-22 09:30:00,282.1,282.81,282.05,282.63,74641.0,259.0891,259.7412,259.0432,259.5759,74641.0
2020-10-22 09:35:00,282.66,282.71,282.13,282.22,41361.0,259.6034,259.6493,259.1166,259.1993,41361.0
2020-10-22 09:40:00,282.21,282.59,282.21,282.56,37056.0,259.1901,259.5391,259.1901,259.5116,37056.0
2020-10-22 09:45:00,282.6,282.66,282.18,282.26,35571.0,259.5483,259.6034,259.1626,259.236,35571.0
2020-10-22 09:50:00,282.24,282.43,282.14,282.41,24641.0,259.2177,259.3922,259.1258,259.3738,24641.0
2020-10-22 09:55:00,282.41,282.58,282.31,282.35,19114.0,259.3738,259.5299,259.282,259.3187,19114.0
2020-10-22 10:00:00,282.31,282.57,282.08,282.45,19041.0,259.282,259.5208,259.0707,259.4105,19041.0
2020-10-22 10:05:00,282.46,282.53,282.13,282.15,14916.0,259.4197,259.484,259.1166,259.135,14916.0
2020-10-22 10:10:00,282.2,282.44,282.0,282.32,26564.0,259.1809,259.4014,258.9973,259.2911,26564.0
2020-10-22 10:15:00,282.26,282.4,281.97,281.98,20581.0,259.236,259.3646,258.9697,258.9789,20581.0
2020-10-22 10:20:00,282.02,282.02,281.24,281.28,34049.0,259.0156,259.0156,258.2992,258.336,34049.0
2020-10-22 10:25:00,281.19,281.39,280.98,281.23,37884.0,258.2533,258.437,258.0605,258.2901,37884.0
2020-10-22 10:30:00,281.26,281.32,280.65,280.79,31371.0,258.3176,258.3727,257.7574,257.886,31371.0
2020-10-22 10:35:00,280.84,281.3,280.81,281.0,36099.0,257.9319,258.3543,257.9043,258.0788,36099.0
2020-10-22 10:40:00,281.0,281.03,280.37,280.4,53199.0,258.0788,258.1064,257.5002,257.5278,53199.0
2020-10-22 10:45:00,280.5,280.75,280.3,280.47,31570.0,257.6196,257.8492,257.4359,257.5921,31570.0
2020-10-22 10:50:00,280.71,281.76,280.36,281.5,83115.0,257.8125,258.7768,257.491,258.538,83115.0
2020-10-22 10:55:00,281.52,281.91,281.41,281.67,66937.0,258.5564,258.9146,258.4554,258.6942,66937.0
2020-10-22 11:00:00,281.69,282.12,281.67,281.9,21376.0,258.7125,259.1075,258.6942,258.9054,21376.0
2020-10-22 11:05:00,281.87,281.91,281.64,281.68,11599.0,258.8779,258.9146,258.6666,258.7034,11599.0
2020-10-22 11:10:00,281.79,282.53,281.75,282.49,23040.0,258.8044,259.484,258.7676,259.4473,23040.0
2020-10-22 11:15:00,282.56,282.67,282.19,282.23,38202.0,259.5116,259.6126,259.1718,259.2085,38202.0
2020-10-22 11:20:00,282.3,282.57,282.24,282.51,18802.0,259.2728,259.5208,259.2177,259.4656,18802.0
2020-10-22 11:25:00,282.4,282.41,282.1,282.21,14457.0,259.3646,259.3738,259.0891,259.1901,14457.0
2020-10-22 11:30:00,282.23,282.35,281.88,281.89,19726.0,259.2085,259.3187,258.887,258.8962,19726.0
2020-10-22 11:35:00,281.89,282.09,281.76,281.85,13670.0,258.8962,259.0799,258.7768,258.8595,13670.0
2020-10-22 11:40:00,281.85,282.02,281.74,281.82,11977.0,258.8595,259.0156,258.7585,258.8319,11977.0
2020-10-22 11:45:00,281.86,282.16,281.81,282.08,10582.0,258.8687,259.1442,258.8227,259.0707,10582.0
2020-10-22 11:50:00,282.15,282.29,281.82,281.85,16296.0,259.135,259.2636,258.8319,258.8595,16296.0
2020-10-22 11:55:00,281.8,281.87,281.62,281.72,10527.0,258.8136,258.8779,258.6482,258.7401,10527.0
2020-10-22 12:00:00,281.76,281.92,281.51,281.53,12938.0,258.7768,258.9238,258.5472,258.5656,12938.0
2020-10-22 12:05:00,281.6,281.82,281.54,281.82,9340.0,258.6299,258.8319,258.5748,258.8319,9340.0
2020-10-22 12:10:00,281.84,281.89,281.74,281.85,8778.0,258.8503,258.8962,258.7585,258.8595,8778.0
2020-10-22 12:15:00,281.87,282.17,281.86,281.96,22649.0,258.8779,259.1534,258.8687,258.9605,22649.0
2020-10-22 12:20:00,281.97,282.07,281.92,281.94,5905.0,258.9697,259.0615,258.9238,258.9421,5905.0
2020-10-22 12:25:00,281.93,282.08,281.9,282.06,4680.0,258.933,259.0707,258.9054,259.0524,4680.0
2020-10-22 12:30:00,282.12,282.16,281.77,281.95,7263.0,259.1075,259.1442,258.786,258.9513,7263.0
2020-10-22 12:35:00,281.87,282.01,281.86,281.97,8937.0,258.8779,259.0064,258.8687,258.9697,8937.0
2020-10-22 12:40:00,281.93,282.18,281.81,282.11,8193.0,258.933,259.1626,258.8227,259.0983,8193.0
2020-10-22 12:45:00,282.04,282.44,282.0,282.43,17595.0,259.034,259.4014,258.9973,259.3922,17595.0
2020-10-22 12:50:00,282.41,282.54,282.3,282.34,11526.0,259.3738,259.4932,259.2728,259.3095,11526.0
2020-10-22 12:55:00,282.37,282.6,282.37,282.48,10661.0,259.3371,259.5483,259.3371,259.4381,10661.0
2020-10-22 13:00:00,282.49,282.58,282.42,282.47,16514.0,259.4473,259.5299,259.383,259.4289,16514.0
2020-10-22 13:05:00,282.52,282.82,282.41,282.72,9181.0,259.4748,259.7504,259.3738,259.6585,9181.0
2020-10-22 13:10:00,282.72,283.4,282.72,283.23,38773.0,259.6585,260.2831,259.6585,260.1269,38773.0
2020-10-22 13:15:00,283.26,283.34,283.08,283.15,24829.0,260.1545,260.2279,259.9892,260.0534,24829.0
2020-10-22 13:20:00,283.09,283.14,282.98,283.01,12064.0,259.9983,260.0443,259.8973,259.9249,12064.0
2020-10-22 13:25:00,283.01,283.11,282.96,282.96,5406.0,259.9249,260.0167,259.8789,259.8789,5406.0
2020-10-22 13:30:00,282.97,283.09,282.94,283.02,11925.0,259.8881,259.9983,259.8606,259.934,11925.0
2020-10-22 13:35:00,283.03,283.06,282.96,283.02,7351.0,259.9432,259.9708,259.8789,259.934,7351.0
2020-10-22 13:40:00,283.01,283.31,282.78,283.11,19775.0,259.9249,260.2004,259.7136,260.0167,19775.0
2020-10-22 13:45:00,283.07,283.2,283.05,283.19,16259.0,259.98,260.0994,259.9616,260.0902,16259.0
2020-10-22 13:50:00,283.22,283.78,283.19,283.49,36445.0,260.1177,260.6321,260.0902,260.3657,36445.0
2020-10-22 13:55:00,283.52,283.59,283.42,283.46,22723.0,260.3933,260.4576,260.3014,260.3382,22723.0
2020-10-22 14:00:00,283.53,283.78,283.53,283.56,20018.0,260.4024,260.6321,260.4024,260.43,20018.0
2020-10-22 14:05:00,283.66,283.72,283.51,283.56,9871.0,260.5218,260.5769,260.3841,260.43,9871.0
2020-10-22 14:10:00,283.57,283.67,283.44,283.6,8569.0,260.4392,260.531,260.3198,260.4667,8569.0
2020-10-22 14:15:00,283.69,284.16,283.6,283.98,22695.0,260.5494,260.9811,260.4667,260.8157,22695.0
2020-10-22 14:20:00,284.04,284.15,283.94,284.15,10678.0,260.8708,260.9719,260.779,260.9719,10678.0
2020-10-22 14:25:00,284.15,284.15,283.86,283.91,3935.0,260.9719,260.9719,260.7055,260.7515,3935.0
2020-10-22 14:30:00,283.89,284.0,283.76,283.94,7864.0,260.7331,260.8341,260.6137,260.779,7864.0
2020-10-22 14:35:00,283.95,284.05,283.81,283.81,11451.0,260.7882,260.88,260.6596,260.6596,11451.0
2020-10-22 14:40:00,283.86,283.93,283.72,283.76,14785.0,260.7055,260.7698,260.5769,260.6137,14785.0
2020-10-22 14:45:00,283.74,283.8,283.67,283.67,8316.0,260.5953,260.6504,260.531,260.531,8316.0
2020-10-22 14:50:00,283.78,283.85,283.6,283.73,10663.0,260.6321,260.6963,260.4667,260.5861,10663.0
2020-10-22 14:55:00,283.73,283.78,283.64,283.67,20798.0,260.5861,260.6321,260.5035,260.531,20798.0
2020-10-22 15:00:00,283.71,283.71,283.55,283.61,7515.0,260.5678,260.5678,260.4208,260.4759,7515.0
2020-10-22 15:05:00,283.59,283.59,283.27,283.35,25659.0,260.4576,260.4576,260.1637,260.2371,25659.0
2020-10-22 15:10:00,283.33,283.44,283.28,283.44,16158.0,260.2188,260.3198,260.1728,260.3198,16158.0
2020-10-22 15:15:00,283.47,283.63,283.45,283.63,19510.0,260.3473,260.4943,260.329,260.4943,19510.0
2020-10-22 15:20:00,283.62,283.76,283.59,283.67,27328.0,260.4851,260.6137,260.4576,260.531,27328.0
2020-10-22 15:25:00,283.66,283.85,283.62,283.83,27470.0,260.5218,260.6963,260.4851,260.678,27470.0
2020-10-22 15:30:00,283.83,283.98,283.81,283.97,7937.0,260.678,260.8157,260.6596,260.8066,7937.0
2020-10-22 15:35:00,283.99,284.15,283.89,283.89,27677.0,260.8249,260.9719,260.7331,260.7331,27677.0
2020-10-22 15:40:00,283.93,284.02,283.77,283.86,11991.0,260.7698,260.8525,260.6229,260.7055,11991.0
2020-10-22 15:45:00,283.82,283.85,283.72,283.82,78490.0,260.6688,260.6963,260.5769,260.6688,78490.0
2020-10-22 15:50:00,283.84,284.01,283.76,283.98,85940.0,260.6872,260.8433,260.6137,260.8157,85940.0
2020-10-22 15:55:00,283.99,283.99,283.38,283.7,109377.0,260.8249,260.8249,260.2647,260.5586,109377.0
2020-10-23 09:30:00,284.45,284.54,284.04,284.2,55582.0,261.2474,261.3301,260.8708,261.0178,55582.0
2020-10-23 09:35:00,284.16,284.27,283.95,284.24,33786.0,260.9811,261.0821,260.7882,261.0545,33786.0
2020-10-23 09:40:00,284.25,284.3,283.98,284.27,35187.0,261.0637,261.1096,260.8157,261.0821,35187.0
2020-10-23 09:45:00,284.3,284.3,283.83,283.94,28632.0,261.1096,261.1096,260.678,260.779,28632.0
2020-10-23 09:50:00,283.84,284.07,283.78,284.02,31180.0,260.6872,260.8984,260.6321,260.8525,31180.0
2020-10-23 09:55:00,284.02,284.25,283.9,284.0,19397.0,260.8525,261.0637,260.7423,260.8341,19397.0
2020-10-23 10:00:00,284.02,284.02,283.71,283.71,24820.0,260.8525,260.8525,260.5678,260.5678,24820.0
2020-10-23 10:05:00,283.72,283.79,283.47,283.64,41096.0,260.5769,260.6412,260.3473,260.5035,41096.0
2020-10-23 10:10:00,283.63,283.8,283.5,283.58,21976.0,260.4943,260.6504,260.3749,260.4484,21976.0
2020-10-23 10:15:00,283.51,283.51,283.31,283.32,18712.0,260.3841,260.3841,260.2004,260.2096,18712.0
2020-10-23 10:20:00,283.35,283.47,283.04,283.3,23277.0,260.2371,260.3473,259.9524,260.1912,23277.0
2020-10-23 10:25:00,283.3,283.73,283.3,283.55,12749.0,260.1912,260.5861,260.1912,260.4208,12749.0
2020-10-23 10:30:00,283.48,283.71,283.46,283.66,11001.0,260.3565,260.5678,260.3382,260.5218,11001.0
2020-10-23 10:35:00,283.66,283.69,283.43,283.57,10493.0,260.5218,260.5494,260.3106,260.4392,10493.0
2020-10-23 10:40:00,283.58,283.63,283.22,283.49,17419.0,260.4484,260.4943,260.1177,260.3657,17419.0
2020-10-23 10:45:00,283.47,283.54,283.35,283.4,15924.0,260.3473,260.4116,260.2371,260.2831,15924.0
2020-10-23 10:50:00,283.43,283.43,283.21,283.28,7902.0,260.3106,260.3106,260.1086,260.1728,7902.0
2020-10-23 10:55:00,283.2,283.4,283.2,283.27,14749.0,260.0994,260.2831,260.0994,260.1637,14749.0
2020-10-23 11:00:00,283.25,283.37,282.98,283.32,23130.0,260.1453,260.2555,259.8973,260.2096,23130.0
2020-10-23 11:05:00,283.35,283.38,283.16,283.27,17835.0,260.2371,260.2647,260.0626,260.1637,17835.0
2020-10-23 11:10:00,283.28,283.58,283.06,283.54,20516.0,260.1728,260.4484,259.9708,260.4116,20516.0
2020-10-23 11:15:00,283.6,283.71,283.5,283.58,13264.0,260.4667,260.5678,260.3749,260.4484,13264.0
2020-10-23 11:20:00,283.58,283.58,282.79,282.79,27597.0,260.4484,260.4484,259.7228,259.7228,27597.0
2020-10-23 11:25:00,282.78,283.05,282.65,283.05,49539.0,259.7136,259.9616,259.5942,259.9616,49539.0
2020-10-23 11:30:00,283.05,283.08,282.84,283.0,23635.0,259.9616,259.9892,259.7687,259.9157,23635.0
2020-10-23 11:35:00,283.07,283.08,282.89,282.97,17902.0,259.98,259.9892,259.8147,259.8881,17902.0
2020-10-23 11:40:00,282.94,283.22,282.81,282.88,17895.0,259.8606,260.1177,259.7412,259.8055,17895.0
2020-10-23 11:45:00,282.89,282.95,282.42,282.51,29057.0,259.8147,259.8698,259.383,259.4656,29057.0
2020-10-23 11:50:00,282.45,282.6,282.39,282.54,30715.0,259.4105,259.5483,259.3554,259.4932,30715.0
2020-10-23 11:55:00,282.52,282.69,282.51,282.69,15942.0,259.4748,259.631,259.4656,259.631,15942.0
2020-10-23 12:00:00,282.6,282.8,282.55,282.79,15893.0,259.5483,259.732,259.5024,259.7228,15893.0
2020-10-23 12:05:00,282.79,282.89,282.73,282.77,6314.0,259.7228,259.8147,259.6677,259.7044,6314.0
2020-10-23 12:10:00,282.83,282.83,282.52,282.55,5250.0,259.7595,259.7595,259.4748,259.5024,5250.0
2020-10-23 12:15:00,282.54,282.67,281.8,282.19,79233.0,259.4932,259.6126,258.8136,259.1718,79233.0
2020-10-23 12:20:00,282.12,282.12,281.71,281.9,41016.0,259.1075,259.1075,258.7309,258.9054,41016.0
2020-10-23 12:25:00,281.9,282.08,281.84,282.02,14420.0,258.9054,259.0707,258.8503,259.0156,14420.0
2020-10-23 12:30:00,282.0,282.14,281.88,282.06,13604.0,258.9973,259.1258,258.887,259.0524,13604.0
2020-10-23 12:35:00,282.05,282.1,281.96,282.05,13541.0,259.0432,259.0891,258.9605,259.0432,13541.0
2020-10-23 12:40:00,282.03,282.2,281.99,282.14,6860.0,259.0248,259.1809,258.9881,259.1258,6860.0
2020-10-23 12:45:00,282.11,282.21,281.94,282.05,13073.0,259.0983,259.1901,258.9421,259.0432,13073.0
2020-10-23 12:50:00,282.08,282.15,281.95,282.04,7253.0,259.0707,259.135,258.9513,259.034,7253.0
2020-10-23 12:55:00,282.05,282.08,281.51,281.7,37210.0,259.0432,259.0707,258.5472,258.7217,37210.0
2020-10-23 13:00:00,281.65,282.25,281.64,282.24,15280.0,258.6758,259.2269,258.6666,259.2177,15280.0
2020-10-23 13:05:00,282.23,282.29,282.11,282.11,26546.0,259.2085,259.2636,259.0983,259.0983,26546.0
2020-10-23 13:10:00,282.14,282.16,282.0,282.0,9039.0,259.1258,259.1442,258.9973,258.9973,9039.0
2020-10-23 13:15:00,282.16,282.3,282.05,282.27,14655.0,259.1442,259.2728,259.0432,259.2452,14655.0
2020-10-23 13:20:00,282.27,282.65,282.22,282.59,23397.0,259.2452,259.5942,259.1993,259.5391,23397.0
2020-10-23 13:25:00,282.58,282.6,282.5,282.53,19510.0,259.5299,259.5483,259.4565,259.484,19510.0
2020-10-23 13:30:00,282.6,282.71,282.52,282.68,9130.0,259.5483,259.6493,259.4748,259.6218,9130.0
2020-10-23 13:35:00,282.7,282.73,282.63,282.63,12350.0,259.6402,259.6677,259.5759,259.5759,12350.0
2020-10-23 13:40:00,282.63,282.67,282.56,282.59,11841.0,259.5759,259.6126,259.5116,259.5391,11841.0
2020-10-23 13:45:00,282.6,282.63,282.54,282.61,13030.0,259.5483,259.5759,259.4932,259.5575,13030.0
2020-10-23 13:50:00,282.65,282.66,282.54,282.55,7347.0,259.5942,259.6034,259.4932,259.5024,7347.0
2020-10-23 13:55:00,282.62,282.76,282.62,282.69,8005.0,259.5667,259.6953,259.5667,259.631,8005.0
2020-10-23 14:00:00,282.63,282.75,282.55,282.75,10061.0,259.5759,259.6861,259.5024,259.6861,10061.0
2020-10-23 14:05:00,282.81,282.93,282.76,282.82,20057.0,259.7412,259.8514,259.6953,259.7504,20057.0
2020-10-23 14:10:00,282.81,282.81,282.66,282.74,9030.0,259.7412,259.7412,259.6034,259.6769,9030.0
2020-10-23 14:15:00,282.73,283.01,282.72,282.88,16632.0,259.6677,259.9249,259.6585,259.8055,16632.0
2020-10-23 14:20:00,282.87,282.98,282.83,282.98,3026.0,259.7963,259.8973,259.7595,259.8973,3026.0
2020-10-23 14:25:00,283.0,283.05,282.98,283.03,8774.0,259.9157,259.9616,259.8973,259.9432,8774.0
2020-10-23 14:30:00,283.07,283.18,283.02,283.07,9689.0,259.98,260.081,259.934,259.98,9689.0
2020-10-23 14:35:00,283.1,283.1,282.92,282.96,4117.0,260.0075,260.0075,259.8422,259.8789,4117.0
2020-10-23 14:40:00,282.97,282.97,282.83,282.83,9154.0,259.8881,259.8881,259.7595,259.7595,9154.0
2020-10-23 14:45:00,282.83,282.98,282.83,282.98,3946.0,259.7595,259.8973,259.7595,259.8973,3946.0
2020-10-23 14:50:00,282.94,283.1,282.84,282.88,15502.0,259.8606,260.0075,259.7687,259.8055,15502.0
2020-10-23 14:55:00,282.91,283.03,282.85,282.93,11336.0,259.833,259.9432,259.7779,259.8514,11336.0
2020-10-23 15:00:00,282.95,283.06,282.93,283.03,8088.0,259.8698,259.9708,259.8514,259.9432,8088.0
2020-10-23 15:05:00,283.07,283.11,283.06,283.1,2800.0,259.98,260.0167,259.9708,260.0075,2800.0
2020-10-23 15:10:00,283.12,283.44,283.05,283.33,26541.0,260.0259,260.3198,259.9616,260.2188,26541.0
2020-10-23 15:15:00,283.31,283.31,283.15,283.2,20290.0,260.2004,260.2004,260.0534,260.0994,20290.0
2020-10-23 15:20:00,283.26,283.29,283.13,283.15,5761.0,260.1545,260.182,260.0351,260.0534,5761.0
2020-10-23 15:25:00,283.13,283.15,283.04,283.09,10934.0,260.0351,260.0534,259.9524,259.9983,10934.0
2020-10-23 15:30:00,283.12,283.14,283.0,283.06,25725.0,260.0259,260.0443,259.9157,259.9708,25725.0
2020-10-23 15:35:00,283.09,283.16,283.02,283.1,19957.0,259.9983,260.0626,259.934,260.0075,19957.0
2020-10-23 15:40:00,283.08,283.32,283.02,283.24,24162.0,259.9892,260.2096,259.934,260.1361,24162.0
2020-10-23 15:45:00,283.25,283.35,283.15,283.32,23121.0,260.1453,260.2371,260.0534,260.2096,23121.0
2020-10-23 15:50:00,283.36,283.36,283.14,283.33,52877.0,260.2463,260.2463,260.0443,260.2188,52877.0
2020-10-23 15:55:00,283.35,283.43,283.16,283.39,103216.0,260.2371,260.3106,260.0626,260.2739,103216.0
2020-10-26 09:30:00,280.14,280.39,279.94,280.09,174654.0,257.289,257.5186,257.1053,257.243,174654.0
2020-10-26 09:35:00,280.09,280.25,279.94,279.96,67576.0,257.243,257.39,257.1053,257.1237,67576.0
2020-10-26 09:40:00,279.97,279.98,279.08,279.34,92366.0,257.1328,257.142,256.3154,256.5542,92366.0
2020-10-26 09:45:00,279.34,279.38,278.97,279.04,88032.0,256.5542,256.591,256.2144,256.2787,88032.0
2020-10-26 09:50:00,279.03,279.46,278.82,279.44,86328.0,256.2695,256.6644,256.0766,256.6461,86328.0
2020-10-26 09:55:00,279.4,279.63,279.3,279.47,30644.0,256.6093,256.8206,256.5175,256.6736,30644.0
2020-10-26 10:00:00,279.44,279.6,279.16,279.53,71747.0,256.6461,256.793,256.3889,256.7287,71747.0
2020-10-26 10:05:00,279.58,279.72,279.39,279.62,33863.0,256.7746,256.9032,256.6001,256.8114,33863.0
2020-10-26 10:10:00,279.62,279.65,279.44,279.64,45814.0,256.8114,256.8389,256.6461,256.8298,45814.0
2020-10-26 10:15:00,279.62,279.76,279.4,279.57,32999.0,256.8114,256.94,256.6093,256.7655,32999.0
2020-10-26 10:20:00,279.6,279.73,279.25,279.36,33686.0,256.793,256.9124,256.4716,256.5726,33686.0
2020-10-26 10:25:00,279.41,279.44,278.68,278.7,70095.0,256.6185,256.6461,255.9481,255.9664,70095.0
2020-10-26 10:30:00,278.69,278.72,277.86,278.23,122678.0,255.9572,255.9848,255.195,255.5348,122678.0
2020-10-26 10:35:00,278.13,278.25,277.9,278.2,61916.0,255.4429,255.5531,255.2317,255.5072,61916.0
2020-10-26 10:40:00,278.2,278.4,278.09,278.28,41624.0,255.5072,255.6909,255.4062,255.5807,41624.0
2020-10-26 10:45:00,278.3,278.42,277.42,277.65,83974.0,255.5991,255.7093,254.7908,255.0021,83974.0
2020-10-26 10:50:00,277.64,277.67,277.25,277.53,58530.0,254.9929,255.0204,254.6347,254.8919,58530.0
2020-10-26 10:55:00,277.55,277.55,277.19,277.26,33180.0,254.9102,254.9102,254.5796,254.6439,33180.0
2020-10-26 11:00:00,277.2,277.23,276.54,276.84,108737.0,254.5888,254.6163,253.9826,254.2582,108737.0
2020-10-26 11:05:00,276.8,276.9,276.56,276.76,49064.0,254.2214,254.3133,254.001,254.1847,49064.0
2020-10-26 11:10:00,276.74,277.18,276.73,277.06,37241.0,254.1663,254.5704,254.1571,254.4602,37241.0
2020-10-26 11:15:00,277.02,277.02,276.1,276.1,61097.0,254.4235,254.4235,253.5785,253.5785,61097.0
2020-10-26 11:20:00,276.18,276.7,276.03,276.61,56334.0,253.652,254.1296,253.5142,254.0469,56334.0
2020-10-26 11:25:00,276.61,276.88,276.57,276.7,28493.0,254.0469,254.2949,254.0102,254.1296,28493.0
2020-10-26 11:30:00,276.67,276.67,276.1,276.1,34963.0,254.102,254.102,253.5785,253.5785,34963.0
2020-10-26 11:35:00,276.14,276.71,276.11,276.58,49416.0,253.6153,254.1388,253.5877,254.0194,49416.0
2020-10-26 11:40:00,276.55,276.55,276.02,276.46,64310.0,253.9918,253.9918,253.505,253.9091,64310.0
2020-10-26 11:45:00,276.46,276.72,276.42,276.58,30365.0,253.9091,254.1479,253.8724,254.0194,30365.0
2020-10-26 11:50:00,276.52,276.58,276.12,276.41,47130.0,253.9643,254.0194,253.5969,253.8632,47130.0
2020-10-26 11:55:00,276.45,276.53,276.1,276.14,36617.0,253.9,253.9734,253.5785,253.6153,36617.0
2020-10-26 12:00:00,276.14,276.3,275.92,276.24,50674.0,253.6153,253.7622,253.4132,253.7071,50674.0
2020-10-26 12:05:00,276.27,276.32,276.01,276.05,29255.0,253.7346,253.7806,253.4959,253.5326,29255.0
2020-10-26 12:10:00,276.04,276.21,275.83,275.9,41312.0,253.5234,253.6795,253.3305,253.3948,41312.0
2020-10-26 12:15:00,275.94,276.22,275.91,276.07,34583.0,253.4316,253.6887,253.404,253.551,34583.0
2020-10-26 12:20:00,276.1,276.14,275.74,275.96,41440.0,253.5785,253.6153,253.2479,253.4499,41440.0
2020-10-26 12:25:00,275.99,276.17,275.83,276.02,42315.0,253.4775,253.6428,253.3305,253.505,42315.0
2020-10-26 12:30:00,275.94,275.94,275.17,275.26,70749.0,253.4316,253.4316,252.7244,252.807,70749.0
2020-10-26 12:35:00,275.29,275.41,275.13,275.21,29693.0,252.8346,252.9448,252.6876,252.7611,29693.0
2020-10-26 12:40:00,275.2,275.33,275.02,275.17,55233.0,252.7519,252.8713,252.5866,252.7244,55233.0
2020-10-26 12:45:00,275.09,275.09,274.87,275.08,64342.0,252.6509,252.6509,252.4488,252.6417,64342.0
2020-10-26 12:50:00,275.09,275.24,274.97,275.14,44354.0,252.6509,252.7887,252.5407,252.6968,44354.0
2020-10-26 12:55:00,275.13,275.23,275.03,275.23,16510.0,252.6876,252.7795,252.5958,252.7795,16510.0
2020-10-26 13:00:00,275.13,275.24,274.98,275.18,30082.0,252.6876,252.7887,252.5499,252.7336,30082.0
2020-10-26 13:05:00,275.21,275.24,274.93,275.18,42741.0,252.7611,252.7887,252.504,252.7336,42741.0
2020-10-26 13:10:00,275.22,275.35,275.0,275.08,23114.0,252.7703,252.8897,252.5682,252.6417,23114.0
2020-10-26 13:15:00,275.03,275.08,274.59,274.59,54843.0,252.5958,252.6417,252.1917,252.1917,54843.0
2020-10-26 13:20:00,274.63,274.69,274.28,274.32,82922.0,252.2284,252.2835,251.907,251.9437,82922.0
2020-10-26 13:25:00,274.32,274.4,274.13,274.19,50489.0,251.9437,252.0172,251.7692,251.8243,50489.0
2020-10-26 13:30:00,274.11,274.18,273.78,273.8,128120.0,251.7508,251.8151,251.4478,251.4661,128120.0
2020-10-26 13:35:00,273.81,274.43,273.7,274.38,46800.0,251.4753,252.0447,251.3743,251.9988,46800.0
2020-10-26 13:40:00,274.38,274.48,274.31,274.39,54945.0,251.9988,252.0907,251.9345,252.008,54945.0
2020-10-26 13:45:00,274.38,274.72,274.3,274.72,36534.0,251.9988,252.3111,251.9253,252.3111,36534.0
2020-10-26 13:50:00,274.72,275.02,274.62,275.0,58781.0,252.3111,252.5866,252.2192,252.5682,58781.0
2020-10-26 13:55:00,275.01,275.22,274.84,275.16,37405.0,252.5774,252.7703,252.4213,252.7152,37405.0
2020-10-26 14:00:00,275.18,275.23,274.97,275.23,37818.0,252.7336,252.7795,252.5407,252.7795,37818.0
2020-10-26 14:05:00,275.25,275.76,275.25,275.63,50063.0,252.7978,253.2662,252.7978,253.1469,50063.0
2020-10-26 14:10:00,275.63,275.82,275.37,275.53,32367.0,253.1469,253.3214,252.9081,253.055,32367.0
2020-10-26 14:15:00,275.55,275.79,275.52,275.71,19874.0,253.0734,253.2938,253.0458,253.2203,19874.0
2020-10-26 14:20:00,275.66,275.74,275.43,275.63,21413.0,253.1744,253.2479,252.9632,253.1469,21413.0
2020-10-26 14:25:00,275.65,276.25,275.47,276.2,41346.0,253.1652,253.7163,252.9999,253.6704,41346.0
2020-10-26 14:30:00,276.19,276.27,276.05,276.07,30730.0,253.6612,253.7346,253.5326,253.551,30730.0
2020-10-26 14:35:00,276.06,276.06,275.65,275.69,25526.0,253.5418,253.5418,253.1652,253.202,25526.0
2020-10-26 14:40:00,275.65,276.07,275.64,275.72,34784.0,253.1652,253.551,253.156,253.2295,34784.0
2020-10-26 14:45:00,275.7,275.74,275.37,275.44,33093.0,253.2111,253.2479,252.9081,252.9723,33093.0
2020-10-26 14:50:00,275.48,275.94,275.48,275.78,59880.0,253.0091,253.4316,253.0091,253.2846,59880.0
2020-10-26 14:55:00,275.82,276.15,275.76,275.86,36718.0,253.3214,253.6244,253.2662,253.3581,36718.0
2020-10-26 15:00:00,275.86,276.19,275.7,275.7,28411.0,253.3581,253.6612,253.2111,253.2111,28411.0
2020-10-26 15:05:00,275.72,275.79,275.4,275.55,44275.0,253.2295,253.2938,252.9356,253.0734,44275.0
2020-10-26 15:10:00,275.58,275.75,275.25,275.37,42099.0,253.1009,253.2571,252.7978,252.9081,42099.0
2020-10-26 15:15:00,275.37,275.79,275.36,275.52,56762.0,252.9081,253.2938,252.8989,253.0458,56762.0
2020-10-26 15:20:00,275.59,276.17,275.59,275.95,63545.0,253.1101,253.6428,253.1101,253.4407,63545.0
2020-10-26 15:25:00,275.94,276.12,275.94,276.08,22518.0,253.4316,253.5969,253.4316,253.5601,22518.0
2020-10-26 15:30:00,276.09,276.6,275.86,276.36,98660.0,253.5693,254.0377,253.3581,253.8173,98660.0
2020-10-26 15:35:00,276.34,276.45,275.95,276.21,45652.0,253.7989,253.9,253.4407,253.6795,45652.0
2020-10-26 15:40:00,276.12,276.41,276.0,276.17,34916.0,253.5969,253.8632,253.4867,253.6428,34916.0
2020-10-26 15:45:00,276.03,276.09,275.35,275.4,67427.0,253.5142,253.5693,252.8897,252.9356,67427.0
2020-10-26 15:50:00,275.43,276.04,275.31,276.02,80090.0,252.9632,253.5234,252.853,253.505,80090.0
2020-10-26 15:55:00,276.0,277.03,276.0,277.0,167699.0,253.4867,254.4327,253.4867,254.4051,167699.0
2020-10-27 09:30:00,276.95,277.0,276.13,276.16,133844.0,254.3592,254.4051,253.6061,253.6336,133844.0
2020-10-27 09:35:00,276.08,277.05,276.05,276.59,79814.0,253.5601,254.451,253.5326,254.0285,79814.0
2020-10-27 09:40:00,276.61,276.61,276.02,276.4,52126.0,254.0469,254.0469,253.505,253.854,52126.0
2020-10-27 09:45:00,276.42,276.57,276.08,276.42,31479.0,253.8724,254.0102,253.5601,253.8724,31479.0
2020-10-27 09:50:00,276.44,276.72,276.31,276.63,43987.0,253.8908,254.1479,253.7714,254.0653,43987.0
2020-10-27 09:55:00,276.72,276.8,276.34,276.54,35325.0,254.1479,254.2214,253.7989,253.9826,35325.0
2020-10-27 10:00:00,276.59,276.7,276.45,276.45,36745.0,254.0285,254.1296,253.9,253.9,36745.0
2020-10-27 10:05:00,276.43,277.07,276.28,276.94,42798.0,253.8816,254.4694,253.7438,254.35,42798.0
2020-10-27 10:10:00,276.92,277.01,276.53,276.54,60270.0,254.3316,254.4143,253.9734,253.9826,60270.0
2020-10-27 10:15:00,276.53,276.63,275.9,275.92,50767.0,253.9734,254.0653,253.3948,253.4132,50767.0
2020-10-27 10:20:00,275.91,275.94,275.44,275.61,68377.0,253.404,253.4316,252.9723,253.1285,68377.0
2020-10-27 10:25:00,275.55,275.72,275.26,275.53,73737.0,253.0734,253.2295,252.807,253.055,73737.0
2020-10-27 10:30:00,275.48,275.92,275.45,275.88,44162.0,253.0091,253.4132,252.9815,253.3765,44162.0
2020-10-27 10:35:00,275.89,276.07,275.67,275.88,26226.0,253.3856,253.551,253.1836,253.3765,26226.0
2020-10-27 10:40:00,275.88,275.9,275.47,275.69,52425.0,253.3765,253.3948,252.9999,253.202,52425.0
2020-10-27 10:45:00,275.69,276.43,275.63,276.4,38336.0,253.202,253.8816,253.1469,253.854,38336.0
2020-10-27 10:50:00,276.4,276.49,275.89,276.05,32988.0,253.854,253.9367,253.3856,253.5326,32988.0
2020-10-27 10:55:00,276.17,276.21,275.73,275.73,12336.0,253.6428,253.6795,253.2387,253.2387,12336.0
2020-10-27 11:00:00,275.77,275.92,275.56,275.92,24065.0,253.2754,253.4132,253.0826,253.4132,24065.0
2020-10-27 11:05:00,275.94,276.01,275.78,275.96,12159.0,253.4316,253.4959,253.2846,253.4499,12159.0
2020-10-27 11:10:00,275.91,276.32,275.91,276.14,50210.0,253.404,253.7806,253.404,253.6153,50210.0
2020-10-27 11:15:00,276.18,276.18,275.69,275.75,17496.0,253.652,253.652,253.202,253.2571,17496.0
2020-10-27 11:20:00,275.8,275.89,275.68,275.84,25584.0,253.303,253.3856,253.1928,253.3397,25584.0
2020-10-27 11:25:00,275.79,276.0,275.46,275.53,24702.0,253.2938,253.4867,252.9907,253.055,24702.0
2020-10-27 11:30:00,275.52,275.54,275.11,275.31,93831.0,253.0458,253.0642,252.6693,252.853,93831.0
2020-10-27 11:35:00,275.35,275.67,275.25,275.63,36643.0,252.8897,253.1836,252.7978,253.1469,36643.0
2020-10-27 11:40:00,275.64,275.77,275.49,275.58,9705.0,253.156,253.2754,253.0183,253.1009,9705.0
2020-10-27 11:45:00,275.63,275.9,275.63,275.79,11083.0,253.1469,253.3948,253.1469,253.2938,11083.0
2020-10-27 11:50:00,275.78,275.99,275.78,275.97,17630.0,253.2846,253.4775,253.2846,253.4591,17630.0
2020-10-27 11:55:00,275.96,276.44,275.95,276.29,23954.0,253.4499,253.8908,253.4407,253.753,23954.0
2020-10-27 12:00:00,276.4,276.59,276.24,276.45,20485.0,253.854,254.0285,253.7071,253.9,20485.0
2020-10-27 12:05:00,276.54,276.62,276.37,276.37,10104.0,253.9826,254.0561,253.8265,253.8265,10104.0
2020-10-27 12:10:00,276.43,276.45,276.2,276.24,13227.0,253.8816,253.9,253.6704,253.7071,13227.0
2020-10-27 12:15:00,276.18,276.21,276.1,276.21,6917.0,253.652,253.6795,253.5785,253.6795,6917.0
2020-10-27 12:20:00,276.29,276.47,276.29,276.34,5920.0,253.753,253.9183,253.753,253.7989,5920.0
2020-10-27 12:25:00,276.34,276.34,275.97,275.98,45711.0,253.7989,253.7989,253.4591,253.4683,45711.0
2020-10-27 12:30:00,275.99,275.99,275.54,275.61,31773.0,253.4775,253.4775,253.0642,253.1285,31773.0
2020-10-27 12:35:00,275.58,275.69,275.48,275.67,18659.0,253.1009,253.202,253.0091,253.1836,18659.0
2020-10-27 12:40:00,275.63,275.78,275.35,275.41,19250.0,253.1469,253.2846,252.8897,252.9448,19250.0
2020-10-27 12:45:00,275.42,275.55,275.37,275.45,4202.0,252.954,253.0734,252.9081,252.9815,4202.0
2020-10-27 12:50:00,275.37,275.45,275.33,275.41,9019.0,252.9081,252.9815,252.8713,252.9448,9019.0
2020-10-27 12:55:00,275.4,275.5,275.15,275.5,22837.0,252.9356,253.0275,252.706,253.0275,22837.0
2020-10-27 13:00:00,275.43,275.55,275.34,275.55,64627.0,252.9632,253.0734,252.8805,253.0734,64627.0
2020-10-27 13:05:00,275.55,275.62,275.36,275.36,9255.0,253.0734,253.1377,252.8989,252.8989,9255.0
2020-10-27 13:10:00,275.48,275.52,275.28,275.35,6198.0,253.0091,253.0458,252.8254,252.8897,6198.0
2020-10-27 13:15:00,275.39,275.45,275.37,275.41,7058.0,252.9264,252.9815,252.9081,252.9448,7058.0
2020-10-27 13:20:00,275.38,275.8,275.22,275.8,22027.0,252.9172,253.303,252.7703,253.303,22027.0
2020-10-27 13:25:00,275.72,276.15,275.66,276.09,28096.0,253.2295,253.6244,253.1744,253.5693,28096.0
2020-10-27 13:30:00,276.09,276.52,276.03,276.36,20689.0,253.5693,253.9643,253.5142,253.8173,20689.0
2020-10-27 13:35:00,276.31,276.33,276.23,276.25,14185.0,253.7714,253.7898,253.6979,253.7163,14185.0
2020-10-27 13:40:00,276.24,276.34,276.21,276.3,8036.0,253.7071,253.7989,253.6795,253.7622,8036.0
2020-10-27 13:45:00,276.27,276.4,276.18,276.35,6977.0,253.7346,253.854,253.652,253.8081,6977.0
2020-10-27 13:50:00,276.39,276.46,276.12,276.24,25089.0,253.8449,253.9091,253.5969,253.7071,25089.0
2020-10-27 13:55:00,276.26,276.26,276.13,276.17,11372.0,253.7255,253.7255,253.6061,253.6428,11372.0
2020-10-27 14:00:00,276.17,276.22,276.03,276.08,13393.0,253.6428,253.6887,253.5142,253.5601,13393.0
2020-10-27 14:05:00,276.1,276.17,276.0,276.03,10979.0,253.5785,253.6428,253.4867,253.5142,10979.0
2020-10-27 14:10:00,276.02,276.14,275.85,276.09,12410.0,253.505,253.6153,253.3489,253.5693,12410.0
2020-10-27 14:15:00,275.96,275.96,275.45,275.45,14962.0,253.4499,253.4499,252.9815,252.9815,14962.0
2020-10-27 14:20:00,275.41,275.63,275.38,275.56,15308.0,252.9448,253.1469,252.9172,253.0826,15308.0
2020-10-27 14:25:00,275.6,275.74,275.53,275.58,5505.0,253.1193,253.2479,253.055,253.1009,5505.0
2020-10-27 14:30:00,275.64,275.67,275.39,275.57,18461.0,253.156,253.1836,252.9264,253.0917,18461.0
2020-10-27 14:35:00,275.61,275.61,275.4,275.4,7522.0,253.1285,253.1285,252.9356,252.9356,7522.0
2020-10-27 14:40:00,275.42,275.53,275.23,275.24,18491.0,252.954,253.055,252.7795,252.7887,18491.0
2020-10-27 14:45:00,275.23,275.46,274.87,275.32,46029.0,252.7795,252.9907,252.4488,252.8621,46029.0
2020-10-27 14:50:00,275.28,275.36,275.16,275.36,6665.0,252.8254,252.8989,252.7152,252.8989,6665.0
2020-10-27 14:55:00,275.26,275.27,275.05,275.13,9544.0,252.807,252.8162,252.6142,252.6876,9544.0
2020-10-27 15:00:00,275.12,275.24,274.99,275.07,20499.0,252.6785,252.7887,252.5591,252.6325,20499.0
2020-10-27 15:05:00,275.06,275.18,274.6,274.73,37888.0,252.6233,252.7336,252.2009,252.3203,37888.0
2020-10-27 15:10:00,274.74,275.05,274.74,275.0,32894.0,252.3294,252.6142,252.3294,252.5682,32894.0
2020-10-27 15:15:00,274.88,275.04,274.8,275.03,15568.0,252.458,252.605,252.3846,252.5958,15568.0
2020-10-27 15:20:00,275.0,275.43,274.98,275.39,20955.0,252.5682,252.9632,252.5499,252.9264,20955.0
2020-10-27 15:25:00,275.39,275.47,275.27,275.4,12290.0,252.9264,252.9999,252.8162,252.9356,12290.0
2020-10-27 15:30:00,275.35,275.49,275.29,275.36,12365.0,252.8897,253.0183,252.8346,252.8989,12365.0
2020-10-27 15:35:00,275.35,275.44,275.33,275.43,16381.0,252.8897,252.9723,252.8713,252.9632,16381.0
2020-10-27 15:40:00,275.44,275.56,275.29,275.35,31537.0,252.9723,253.0826,252.8346,252.8897,31537.0
2020-10-27 15:45:00,275.37,275.42,274.89,274.95,47717.0,252.9081,252.954,252.4672,252.5223,47717.0
2020-10-27 15:50:00,274.93,275.14,274.68,275.13,98959.0,252.504,252.6968,252.2743,252.6876,98959.0
2020-10-27 15:55:00,275.13,275.16,274.6,274.71,123704.0,252.6876,252.7152,252.2009,252.3019,123704.0
2020-10-28 09:30:00,269.0,269.67,268.79,269.52,353749.0,247.0577,247.673,246.8648,247.5352,353749.0
2020-10-28 09:35:00,269.51,269.91,269.44,269.73,92155.0,247.5261,247.8934,247.4618,247.7281,92155.0
2020-10-28 09:40:00,269.75,270.52,269.63,270.47,76892.0,247.7465,248.4537,247.6363,248.4078,76892.0
2020-10-28 09:45:00,270.47,270.75,269.79,269.82,120366.0,248.4078,248.6649,247.7832,247.8108,120366.0
2020-10-28 09:50:00,269.82,269.82,269.13,269.13,45787.0,247.8108,247.8108,247.1771,247.1771,45787.0
2020-10-28 09:55:00,269.01,269.15,268.69,269.06,106224.0,247.0668,247.1954,246.7729,247.1128,106224.0
2020-10-28 10:00:00,269.05,269.21,268.26,268.26,155714.0,247.1036,247.2505,246.378,246.378,155714.0
2020-10-28 10:05:00,268.26,268.76,268.24,268.61,56775.0,246.378,246.8372,246.3597,246.6995,56775.0
2020-10-28 10:10:00,268.59,268.73,268.38,268.57,119771.0,246.6811,246.8097,246.4882,246.6627,119771.0
2020-10-28 10:15:00,268.58,268.72,267.56,267.65,71581.0,246.6719,246.8005,245.7351,245.8178,71581.0
2020-10-28 10:20:00,267.62,267.85,267.25,267.25,95896.0,245.7902,246.0015,245.4504,245.4504,95896.0
2020-10-28 10:25:00,267.29,267.52,266.72,267.14,126070.0,245.4871,245.6984,244.9636,245.3494,126070.0
2020-10-28 10:30:00,267.16,267.59,266.79,267.42,117956.0,245.3677,245.7627,245.0279,245.6065,117956.0
2020-10-28 10:35:00,267.42,267.6,267.04,267.17,48018.0,245.6065,245.7719,245.2575,245.3769,48018.0
2020-10-28 10:40:00,267.16,267.29,266.96,267.06,63802.0,245.3677,245.4871,245.1841,245.2759,63802.0
2020-10-28 10:45:00,266.97,267.12,266.42,266.42,95298.0,245.1932,245.331,244.6881,244.6881,95298.0
2020-10-28 10:50:00,266.43,266.52,265.85,266.36,95547.0,244.6973,244.78,244.1646,244.633,95547.0
2020-10-28 10:55:00,266.35,266.82,266.13,266.74,69956.0,244.6238,245.0555,244.4218,244.982,69956.0
2020-10-28 11:00:00,266.62,266.72,266.0,266.13,80404.0,244.8718,244.9636,244.3024,244.4218,80404.0
2020-10-28 11:05:00,266.13,267.22,266.13,266.91,48031.0,244.4218,245.4229,244.4218,245.1381,48031.0
2020-10-28 11:10:00,266.86,267.08,266.69,266.98,36980.0,245.0922,245.2943,244.9361,245.2024,36980.0
2020-10-28 11:15:00,266.95,266.95,266.36,266.64,37940.0,245.1749,245.1749,244.633,244.8902,37940.0
2020-10-28 11:20:00,266.74,266.91,266.37,266.46,26130.0,244.982,245.1381,244.6422,244.7248,26130.0
2020-10-28 11:25:00,266.43,266.45,266.06,266.32,37256.0,244.6973,244.7157,244.3575,244.5963,37256.0
2020-10-28 11:30:00,266.26,266.26,265.79,266.07,57663.0,244.5412,244.5412,244.1095,244.3667,57663.0
2020-10-28 11:35:00,266.09,266.59,266.06,266.48,59019.0,244.385,244.8442,244.3575,244.7432,59019.0
2020-10-28 11:40:00,266.44,267.11,266.28,267.02,38944.0,244.7065,245.3218,244.5595,245.2392,38944.0
2020-10-28 11:45:00,266.98,267.45,266.91,267.24,36899.0,245.2024,245.6341,245.1381,245.4412,36899.0
2020-10-28 11:50:00,267.26,267.82,267.06,267.69,54719.0,245.4596,245.9739,245.2759,245.8545,54719.0
2020-10-28 11:55:00,267.68,267.98,267.4,267.72,87889.0,245.8453,246.1209,245.5882,245.8821,87889.0
2020-10-28 12:00:00,267.69,267.92,267.58,267.83,53857.0,245.8545,246.0658,245.7535,245.9831,53857.0
2020-10-28 12:05:00,267.86,268.25,267.68,267.92,63596.0,246.0107,246.3688,245.8453,246.0658,63596.0
2020-10-28 12:10:00,267.88,268.15,267.76,267.93,45737.0,246.029,246.277,245.9188,246.0749,45737.0
2020-10-28 12:15:00,267.99,268.11,267.77,267.85,22027.0,246.13,246.2403,245.928,246.0015,22027.0
2020-10-28 12:20:00,267.87,267.93,267.59,267.74,32106.0,246.0198,246.0749,245.7627,245.9004,32106.0
2020-10-28 12:25:00,267.8,267.89,267.24,267.29,20825.0,245.9555,246.0382,245.4412,245.4871,20825.0
2020-10-28 12:30:00,267.29,267.47,267.21,267.43,23283.0,245.4871,245.6525,245.4137,245.6157,23283.0
2020-10-28 12:35:00,267.5,267.57,266.78,266.78,22691.0,245.68,245.7443,245.0187,245.0187,22691.0
2020-10-28 12:40:00,266.78,266.78,266.53,266.73,16234.0,245.0187,245.0187,244.7891,244.9728,16234.0
2020-10-28 12:45:00,266.7,266.7,266.23,266.28,23740.0,244.9453,244.9453,244.5136,244.5595,23740.0
2020-10-28 12:50:00,266.29,266.7,266.08,266.56,36108.0,244.5687,244.9453,244.3758,244.8167,36108.0
2020-10-28 12:55:00,266.56,266.89,266.44,266.67,49143.0,244.8167,245.1198,244.7065,244.9177,49143.0
2020-10-28 13:00:00,266.56,266.61,266.15,266.31,34070.0,244.8167,244.8626,244.4401,244.5871,34070.0
2020-10-28 13:05:00,266.24,266.33,265.95,266.0,44084.0,244.5228,244.6055,244.2564,244.3024,44084.0
2020-10-28 13:10:00,265.99,266.06,265.69,265.78,49132.0,244.2932,244.3575,244.0177,244.1003,49132.0
2020-10-28 13:15:00,265.78,266.14,265.56,266.1,70148.0,244.1003,244.431,243.8983,244.3942,70148.0
2020-10-28 13:20:00,266.07,266.07,265.76,265.91,35821.0,244.3667,244.3667,244.0819,244.2197,35821.0
2020-10-28 13:25:00,265.9,266.61,265.9,266.6,68125.0,244.2105,244.8626,244.2105,244.8534,68125.0
2020-10-28 13:30:00,266.57,266.69,266.24,266.64,22727.0,244.8259,244.9361,244.5228,244.8902,22727.0
2020-10-28 13:35:00,266.67,267.09,266.67,266.78,25551.0,244.9177,245.3035,244.9177,245.0187,25551.0
2020-10-28 13:40:00,266.81,266.83,266.36,266.45,17658.0,245.0463,245.0647,244.633,244.7157,17658.0
2020-10-28 13:45:00,266.47,266.77,266.39,266.51,15738.0,244.734,245.0096,244.6606,244.7708,15738.0
2020-10-28 13:50:00,266.51,266.7,266.44,266.69,33803.0,244.7708,244.9453,244.7065,244.9361,33803.0
2020-10-28 13:55:00,266.61,266.81,266.43,266.71,24539.0,244.8626,245.0463,244.6973,244.9545,24539.0
2020-10-28 14:00:00,266.7,266.7,266.14,266.37,30414.0,244.9453,244.9453,244.431,244.6422,30414.0
2020-10-28 14:05:00,266.34,266.55,266.2,266.25,20006.0,244.6146,244.8075,244.4861,244.532,20006.0
2020-10-28 14:10:00,266.25,266.28,265.83,265.9,35432.0,244.532,244.5595,244.1462,244.2105,35432.0
2020-10-28 14:15:00,265.87,266.04,265.63,265.88,50413.0,244.183,244.3391,243.9626,244.1922,50413.0
2020-10-28 14:20:00,266.0,266.62,265.89,266.62,35319.0,244.3024,244.8718,244.2013,244.8718,35319.0
2020-10-28 14:25:00,266.62,267.08,266.55,266.91,31283.0,244.8718,245.2943,244.8075,245.1381,31283.0
2020-10-28 14:30:00,266.89,267.14,266.61,266.82,17975.0,245.1198,245.3494,244.8626,245.0555,17975.0
2020-10-28 14:35:00,266.81,266.82,266.17,266.32,31623.0,245.0463,245.0555,244.4585,244.5963,31623.0
2020-10-28 14:40:00,266.28,266.67,266.26,266.54,15031.0,244.5595,244.9177,244.5412,244.7983,15031.0
2020-10-28 14:45:00,266.46,266.86,266.45,266.66,25084.0,244.7248,245.0922,244.7157,244.9085,25084.0
2020-10-28 14:50:00,266.67,266.89,266.04,266.05,39617.0,244.9177,245.1198,244.3391,244.3483,39617.0
2020-10-28 14:55:00,266.09,267.15,266.08,266.92,38983.0,244.385,245.3586,244.3758,245.1473,38983.0
2020-10-28 15:00:00,266.89,266.95,266.37,266.48,40535.0,245.1198,245.1749,244.6422,244.7432,40535.0
2020-10-28 15:05:00,266.44,266.83,266.33,266.56,54238.0,244.7065,245.0647,244.6055,244.8167,54238.0
2020-10-28 15:10:00,266.61,266.8,266.18,266.61,26300.0,244.8626,245.0371,244.4677,244.8626,26300.0
2020-10-28 15:15:00,266.5,266.55,266.29,266.34,26842.0,244.7616,244.8075,244.5687,244.6146,26842.0
2020-10-28 15:20:00,266.33,267.26,266.21,267.19,51888.0,244.6055,245.4596,244.4952,245.3953,51888.0
2020-10-28 15:25:00,267.19,267.27,266.97,266.98,49170.0,245.3953,245.4688,245.1932,245.2024,49170.0
2020-10-28 15:30:00,266.97,267.7,266.94,267.56,58789.0,245.1932,245.8637,245.1657,245.7351,58789.0
2020-10-28 15:35:00,267.59,267.64,266.62,266.65,62078.0,245.7627,245.8086,244.8718,244.8994,62078.0
2020-10-28 15:40:00,266.64,267.06,266.59,266.66,35213.0,244.8902,245.2759,244.8442,244.9085,35213.0
2020-10-28 15:45:00,266.68,266.77,266.2,266.41,62705.0,244.9269,245.0096,244.4861,244.6789,62705.0
2020-10-28 15:50:00,266.45,266.45,265.72,265.75,99787.0,244.7157,244.7157,244.0452,244.0728,99787.0
2020-10-28 15:55:00,265.75,265.79,265.02,265.43,259609.0,244.0728,244.1095,243.4023,243.7789,259609.0
2020-10-29 09:30:00,265.13,265.39,264.52,264.57,246404.0,243.5033,243.7421,242.9431,242.989,246404.0
2020-10-29 09:35:00,264.54,264.62,263.33,263.36,202732.0,242.9615,243.0349,241.8502,241.8777,202732.0
2020-10-29 09:40:00,263.34,263.47,262.81,263.45,173847.0,241.8593,241.9787,241.3726,241.9604,173847.0
2020-10-29 09:45:00,263.5,264.79,263.24,264.39,178333.0,242.0063,243.1911,241.7675,242.8237,178333.0
2020-10-29 09:50:00,264.41,265.22,264.14,265.2,95246.0,242.8421,243.586,242.5941,243.5676,95246.0
2020-10-29 09:55:00,265.17,265.71,264.99,265.22,159900.0,243.5401,244.036,243.3748,243.586,159900.0
2020-10-29 10:00:00,265.26,266.1,264.95,265.91,128998.0,243.6227,244.3942,243.338,244.2197,128998.0
2020-10-29 10:05:00,265.88,265.92,265.38,265.56,77597.0,244.1922,244.2289,243.7329,243.8983,77597.0
2020-10-29 10:10:00,265.56,265.92,264.62,264.89,66585.0,243.8983,244.2289,243.0349,243.2829,66585.0
2020-10-29 10:15:00,264.94,265.66,264.8,265.62,59430.0,243.3288,243.9901,243.2003,243.9534,59430.0
2020-10-29 10:20:00,265.65,266.12,265.47,265.81,58327.0,243.9809,244.4126,243.8156,244.1279,58327.0
2020-10-29 10:25:00,265.73,266.17,265.55,266.07,65607.0,244.0544,244.4585,243.8891,244.3667,65607.0
2020-10-29 10:30:00,266.18,266.43,266.0,266.28,85207.0,244.4677,244.6973,244.3024,244.5595,85207.0
2020-10-29 10:35:00,266.26,266.83,266.12,266.82,40370.0,244.5412,245.0647,244.4126,245.0555,40370.0
2020-10-29 10:40:00,266.85,266.94,266.5,266.64,26649.0,245.083,245.1657,244.7616,244.8902,26649.0
2020-10-29 10:45:00,266.65,266.87,266.49,266.68,25452.0,244.8994,245.1014,244.7524,244.9269,25452.0
2020-10-29 10:50:00,266.75,266.76,266.27,266.41,25317.0,244.9912,245.0004,244.5503,244.6789,25317.0
2020-10-29 10:55:00,266.49,266.64,266.07,266.33,33109.0,244.7524,244.8902,244.3667,244.6055,33109.0
2020-10-29 11:00:00,266.28,266.37,265.7,265.77,45910.0,244.5595,244.6422,244.0268,244.0911,45910.0
2020-10-29 11:05:00,265.83,266.0,265.67,265.77,26759.0,244.1462,244.3024,243.9993,244.0911,26759.0
2020-10-29 11:10:00,265.72,266.1,265.61,266.1,53969.0,244.0452,244.3942,243.9442,244.3942,53969.0
2020-10-29 11:15:00,266.06,266.44,265.92,266.39,41911.0,244.3575,244.7065,244.2289,244.6606,41911.0
2020-10-29 11:20:00,266.34,266.34,266.11,266.28,15747.0,244.6146,244.6146,244.4034,244.5595,15747.0
2020-10-29 11:25:00,266.26,266.59,265.83,265.83,41434.0,244.5412,244.8442,244.1462,244.1462,41434.0
2020-10-29 11:30:00,265.83,266.01,265.53,265.68,48623.0,244.1462,244.3116,243.8707,244.0085,48623.0
2020-10-29 11:35:00,265.71,266.02,265.49,265.99,15858.0,244.036,244.3207,243.834,244.2932,15858.0
2020-10-29 11:40:00,265.95,266.03,265.25,265.31,20065.0,244.2564,244.3299,243.6135,243.6687,20065.0
2020-10-29 11:45:00,265.27,265.57,265.2,265.42,24958.0,243.6319,243.9074,243.5676,243.7697,24958.0
2020-10-29 11:50:00,265.34,265.59,265.27,265.48,17797.0,243.6962,243.9258,243.6319,243.8248,17797.0
2020-10-29 11:55:00,265.47,265.91,264.88,265.33,38327.0,243.8156,244.2197,243.2737,243.687,38327.0
2020-10-29 12:00:00,265.45,265.64,265.0,265.02,15586.0,243.7972,243.9717,243.3839,243.4023,15586.0
2020-10-29 12:05:00,265.04,265.43,264.97,265.36,17697.0,243.4207,243.7789,243.3564,243.7146,17697.0
2020-10-29 12:10:00,265.23,265.66,265.15,265.66,10753.0,243.5952,243.9901,243.5217,243.9901,10753.0
2020-10-29 12:15:00,265.54,265.8,265.54,265.79,12720.0,243.8799,244.1187,243.8799,244.1095,12720.0
2020-10-29 12:20:00,265.75,265.76,265.59,265.59,10533.0,244.0728,244.0819,243.9258,243.9258,10533.0
2020-10-29 12:25:00,265.8,265.95,265.75,265.83,4419.0,244.1187,244.2564,244.0728,244.1462,4419.0
2020-10-29 12:30:00,265.8,266.16,265.72,266.13,18793.0,244.1187,244.4493,244.0452,244.4218,18793.0
2020-10-29 12:35:00,266.13,266.38,266.03,266.22,13108.0,244.4218,244.6514,244.3299,244.5044,13108.0
2020-10-29 12:40:00,266.27,266.31,266.16,266.23,11928.0,244.5503,244.5871,244.4493,244.5136,11928.0
2020-10-29 12:45:00,266.21,266.25,266.06,266.1,16242.0,244.4952,244.532,244.3575,244.3942,16242.0
2020-10-29 12:50:00,266.16,266.3,265.9,266.09,12808.0,244.4493,244.5779,244.2105,244.385,12808.0
2020-10-29 12:55:00,266.09,266.09,265.85,265.9,8969.0,244.385,244.385,244.1646,244.2105,8969.0
2020-10-29 13:00:00,266.0,266.03,265.91,265.94,11636.0,244.3024,244.3299,244.2197,244.2473,11636.0
2020-10-29 13:05:00,265.91,265.91,265.36,265.39,18767.0,244.2197,244.2197,243.7146,243.7421,18767.0
2020-10-29 13:10:00,265.42,265.6,265.35,265.52,9484.0,243.7697,243.935,243.7054,243.8615,9484.0
2020-10-29 13:15:00,265.53,265.53,265.18,265.35,23174.0,243.8707,243.8707,243.5493,243.7054,23174.0
2020-10-29 13:20:00,265.35,266.03,265.35,266.0,25420.0,243.7054,244.3299,243.7054,244.3024,25420.0
2020-10-29 13:25:00,266.01,266.43,266.01,266.4,45874.0,244.3116,244.6973,244.3116,244.6697,45874.0
2020-10-29 13:30:00,266.42,266.75,266.42,266.73,23282.0,244.6881,244.9912,244.6881,244.9728,23282.0
2020-10-29 13:35:00,266.73,266.79,266.58,266.76,24654.0,244.9728,245.0279,244.8351,245.0004,24654.0
2020-10-29 13:40:00,266.76,267.14,266.76,267.09,22232.0,245.0004,245.3494,245.0004,245.3035,22232.0
2020-10-29 13:45:00,267.06,267.32,267.05,267.24,30012.0,245.2759,245.5147,245.2667,245.4412,30012.0
2020-10-29 13:50:00,267.27,267.69,267.17,267.68,41571.0,245.4688,245.8545,245.3769,245.8453,41571.0
2020-10-29 13:55:00,267.69,267.77,267.51,267.65,39809.0,245.8545,245.928,245.6892,245.8178,39809.0
2020-10-29 14:00:00,267.73,268.35,267.71,268.16,55127.0,245.8913,246.4607,245.8729,246.2862,55127.0
2020-10-29 14:05:00,268.21,268.68,268.21,268.5,36707.0,246.3321,246.7638,246.3321,246.5984,36707.0
2020-10-29 14:10:00,268.51,268.6,268.31,268.38,52851.0,246.6076,246.6903,246.4239,246.4882,52851.0
2020-10-29 14:15:00,268.41,268.94,268.41,268.89,35185.0,246.5158,247.0026,246.5158,246.9566,35185.0
2020-10-29 14:20:00,268.84,268.84,268.63,268.78,29693.0,246.9107,246.9107,246.7178,246.8556,29693.0
2020-10-29 14:25:00,268.77,268.88,268.64,268.7,13467.0,246.8464,246.9474,246.727,246.7821,13467.0
2020-10-29 14:30:00,268.69,268.79,268.36,268.76,46899.0,246.7729,246.8648,246.4699,246.8372,46899.0
2020-10-29 14:35:00,268.77,268.77,268.0,268.09,39347.0,246.8464,246.8464,246.1392,246.2219,39347.0
2020-10-29 14:40:00,268.1,268.38,268.09,268.16,26295.0,246.2311,246.4882,246.2219,246.2862,26295.0
2020-10-29 14:45:00,268.16,268.21,267.63,267.75,55699.0,246.2862,246.3321,245.7994,245.9096,55699.0
2020-10-29 14:50:00,267.68,268.0,267.63,267.96,26523.0,245.8453,246.1392,245.7994,246.1025,26523.0
2020-10-29 14:55:00,267.95,268.17,267.82,267.98,53257.0,246.0933,246.2954,245.9739,246.1209,53257.0
2020-10-29 15:00:00,268.06,268.3,267.84,268.1,40746.0,246.1943,246.4148,245.9923,246.2311,40746.0
2020-10-29 15:05:00,268.09,268.28,267.87,267.9,46663.0,246.2219,246.3964,246.0198,246.0474,46663.0
2020-10-29 15:10:00,267.9,268.0,267.47,267.51,29429.0,246.0474,246.1392,245.6525,245.6892,29429.0
2020-10-29 15:15:00,267.53,267.6,267.01,267.55,109217.0,245.7076,245.7719,245.23,245.7259,109217.0
2020-10-29 15:20:00,267.48,267.76,267.42,267.73,28320.0,245.6616,245.9188,245.6065,245.8913,28320.0
2020-10-29 15:25:00,267.69,268.0,267.56,267.73,31108.0,245.8545,246.1392,245.7351,245.8913,31108.0
2020-10-29 15:30:00,267.88,267.94,267.63,267.75,26337.0,246.029,246.0841,245.7994,245.9096,26337.0
2020-10-29 15:35:00,267.7,267.77,267.56,267.77,22861.0,245.8637,245.928,245.7351,245.928,22861.0
2020-10-29 15:40:00,267.7,267.86,267.43,267.51,39845.0,245.8637,246.0107,245.6157,245.6892,39845.0
2020-10-29 15:45:00,267.51,268.19,267.46,268.0,40617.0,245.6892,246.3137,245.6433,246.1392,40617.0
2020-10-29 15:50:00,267.95,268.18,267.57,267.86,88583.0,246.0933,246.3045,245.7443,246.0107,88583.0
2020-10-29 15:55:00,267.81,267.81,266.47,266.52,208117.0,245.9647,245.9647,244.734,244.78,208117.0
2020-10-30 09:30:00,265.0,266.32,264.96,265.71,156459.0,243.3839,244.5963,243.3472,244.036,156459.0
2020-10-30 09:35:00,265.69,266.08,265.4,266.0,71007.0,244.0177,244.3758,243.7513,244.3024,71007.0
2020-10-30 09:40:00,265.95,265.95,265.2,265.32,74676.0,244.2564,244.2564,243.5676,243.6778,74676.0
2020-10-30 09:45:00,265.34,265.39,264.39,264.39,109459.0,243.6962,243.7421,242.8237,242.8237,109459.0
2020-10-30 09:50:00,264.34,264.86,264.23,264.59,47280.0,242.7778,243.2554,242.6767,243.0074,47280.0
2020-10-30 09:55:00,264.58,265.41,264.55,265.18,55520.0,242.9982,243.7605,242.9706,243.5493,55520.0
2020-10-30 10:00:00,265.13,265.38,264.84,265.19,39446.0,243.5033,243.7329,243.237,243.5584,39446.0
2020-10-30 10:05:00,265.17,265.63,265.07,265.41,31581.0,243.5401,243.9626,243.4482,243.7605,31581.0
2020-10-30 10:10:00,265.38,265.5,264.63,264.92,38719.0,243.7329,243.8432,243.0441,243.3105,38719.0
2020-10-30 10:15:00,264.89,265.02,264.5,264.74,34971.0,243.2829,243.4023,242.9247,243.1451,34971.0
2020-10-30 10:20:00,264.77,264.78,264.03,264.03,34661.0,243.1727,243.1819,242.4931,242.4931,34661.0
2020-10-30 10:25:00,264.07,264.08,262.9,263.18,100042.0,242.5298,242.539,241.4552,241.7124,100042.0
2020-10-30 10:30:00,263.14,263.49,262.72,263.05,104096.0,241.6757,241.9971,241.2899,241.593,104096.0
2020-10-30 10:35:00,262.97,263.27,262.59,263.1,82171.0,241.5195,241.7951,241.1705,241.6389,82171.0
2020-10-30 10:40:00,263.07,263.07,261.8,262.07,164839.0,241.6114,241.6114,240.445,240.6929,164839.0
2020-10-30 10:45:00,262.15,262.35,261.6,261.77,115144.0,240.7664,240.9501,240.2613,240.4174,115144.0
2020-10-30 10:50:00,261.76,262.61,261.61,262.52,104678.0,240.4082,241.1889,240.2705,241.1062,104678.0
2020-10-30 10:55:00,262.52,262.59,261.59,261.59,76926.0,241.1062,241.1705,240.2521,240.2521,76926.0
2020-10-30 11:00:00,261.6,263.03,261.59,262.64,104278.0,240.2613,241.5746,240.2521,241.2164,104278.0
2020-10-30 11:05:00,262.69,262.87,262.03,262.05,58809.0,241.2624,241.4277,240.6562,240.6746,58809.0
2020-10-30 11:10:00,262.15,263.36,262.15,263.36,79843.0,240.7664,241.8777,240.7664,241.8777,79843.0
2020-10-30 11:15:00,263.29,263.3,262.64,262.82,35023.0,241.8134,241.8226,241.2164,241.3818,35023.0
2020-10-30 11:20:00,262.71,263.17,262.5,263.05,35924.0,241.2807,241.7032,241.0879,241.593,35924.0
2020-10-30 11:25:00,263.1,263.34,262.54,262.66,26151.0,241.6389,241.8593,241.1246,241.2348,26151.0
2020-10-30 11:30:00,262.54,262.69,262.33,262.61,32095.0,241.1246,241.2624,240.9317,241.1889,32095.0
2020-10-30 11:35:00,262.5,262.87,262.33,262.38,26847.0,241.0879,241.4277,240.9317,240.9777,26847.0
2020-10-30 11:40:00,262.43,262.46,261.98,262.28,32953.0,241.0236,241.0511,240.6103,240.8858,32953.0
2020-10-30 11:45:00,262.26,263.15,262.03,263.15,63303.0,240.8674,241.6848,240.6562,241.6848,63303.0
2020-10-30 11:50:00,263.1,263.37,262.9,263.37,66620.0,241.6389,241.8869,241.4552,241.8869,66620.0
2020-10-30 11:55:00,263.25,263.35,262.87,263.35,39510.0,241.7767,241.8685,241.4277,241.8685,39510.0
2020-10-30 12:00:00,263.27,263.96,263.12,263.91,67255.0,241.7951,242.4288,241.6573,242.3829,67255.0
2020-10-30 12:05:00,263.9,264.03,263.67,263.76,25925.0,242.3737,242.4931,242.1624,242.2451,25925.0
2020-10-30 12:10:00,263.75,263.76,263.43,263.62,17706.0,242.2359,242.2451,241.942,242.1165,17706.0
2020-10-30 12:15:00,263.62,264.38,263.62,264.36,24700.0,242.1165,242.8145,242.1165,242.7961,24700.0
2020-10-30 12:20:00,264.28,264.4,264.04,264.22,25766.0,242.7227,242.8329,242.5022,242.6676,25766.0
2020-10-30 12:25:00,264.21,264.63,264.08,264.49,24786.0,242.6584,243.0441,242.539,242.9155,24786.0
2020-10-30 12:30:00,264.42,264.49,264.06,264.09,18237.0,242.8513,242.9155,242.5206,242.5482,18237.0
2020-10-30 12:35:00,264.04,264.04,263.68,263.75,23098.0,242.5022,242.5022,242.1716,242.2359,23098.0
2020-10-30 12:40:00,263.78,263.89,263.6,263.62,8064.0,242.2635,242.3645,242.0981,242.1165,8064.0
2020-10-30 12:45:00,263.62,263.92,263.48,263.85,12005.0,242.1165,242.392,241.9879,242.3277,12005.0
2020-10-30 12:50:00,263.81,263.82,263.5,263.63,7828.0,242.291,242.3002,242.0063,242.1257,7828.0
2020-10-30 12:55:00,263.64,263.64,263.35,263.39,24863.0,242.1349,242.1349,241.8685,241.9053,24863.0
2020-10-30 13:00:00,263.34,263.79,263.16,263.44,34507.0,241.8593,242.2726,241.694,241.9512,34507.0
2020-10-30 13:05:00,263.43,263.43,262.99,263.03,21664.0,241.942,241.942,241.5379,241.5746,21664.0
2020-10-30 13:10:00,263.07,263.18,262.97,263.07,12509.0,241.6114,241.7124,241.5195,241.6114,12509.0
2020-10-30 13:15:00,263.01,263.11,262.75,263.02,11625.0,241.5563,241.6481,241.3175,241.5654,11625.0
2020-10-30 13:20:00,262.85,263.07,262.8,262.96,19294.0,241.4093,241.6114,241.3634,241.5103,19294.0
2020-10-30 13:25:00,262.94,263.4,262.77,263.35,30846.0,241.492,241.9145,241.3358,241.8685,30846.0
2020-10-30 13:30:00,263.29,263.29,262.7,262.75,31673.0,241.8134,241.8134,241.2716,241.3175,31673.0
2020-10-30 13:35:00,262.71,262.85,262.0,262.38,59751.0,241.2807,241.4093,240.6287,240.9777,59751.0
2020-10-30 13:40:00,262.38,262.63,262.31,262.44,27413.0,240.9777,241.2073,240.9134,241.0328,27413.0
2020-10-30 13:45:00,262.41,262.75,262.2,262.75,18324.0,241.0052,241.3175,240.8123,241.3175,18324.0
2020-10-30 13:50:00,262.76,262.88,262.52,262.61,23144.0,241.3267,241.4369,241.1062,241.1889,23144.0
2020-10-30 13:55:00,262.63,263.15,262.6,263.03,58888.0,241.2073,241.6848,241.1797,241.5746,58888.0
2020-10-30 14:00:00,263.03,263.36,262.8,263.36,35413.0,241.5746,241.8777,241.3634,241.8777,35413.0
2020-10-30 14:05:00,263.32,263.94,263.24,263.8,35647.0,241.841,242.4104,241.7675,242.2818,35647.0
2020-10-30 14:10:00,263.83,263.88,263.31,263.34,36995.0,242.3094,242.3553,241.8318,241.8593,36995.0
2020-10-30 14:15:00,263.34,263.53,263.2,263.4,28681.0,241.8593,242.0338,241.7308,241.9145,28681.0
2020-10-30 14:20:00,263.41,263.6,262.96,262.99,45033.0,241.9236,242.0981,241.5103,241.5379,45033.0
2020-10-30 14:25:00,263.08,263.12,262.43,262.54,34654.0,241.6206,241.6573,241.0236,241.1246,34654.0
2020-10-30 14:30:00,262.42,262.42,261.92,262.26,29042.0,241.0144,241.0144,240.5552,240.8674,29042.0
2020-10-30 14:35:00,262.22,262.55,261.89,262.3,41444.0,240.8307,241.1338,240.5276,240.9042,41444.0
2020-10-30 14:40:00,262.23,262.23,261.6,261.64,29590.0,240.8399,240.8399,240.2613,240.298,29590.0
2020-10-30 14:45:00,261.62,262.39,261.41,262.3,54618.0,240.2796,240.9868,240.0868,240.9042,54618.0
2020-10-30 14:50:00,262.35,262.42,262.07,262.23,22882.0,240.9501,241.0144,240.6929,240.8399,22882.0
2020-10-30 14:55:00,262.22,262.77,262.15,262.33,48470.0,240.8307,241.3358,240.7664,240.9317,48470.0
2020-10-30 15:00:00,262.27,262.5,261.94,262.49,50167.0,240.8766,241.0879,240.5735,241.0787,50167.0
2020-10-30 15:05:00,262.41,262.57,262.0,262.16,41969.0,241.0052,241.1522,240.6287,240.7756,41969.0
2020-10-30 15:10:00,262.12,263.0,262.12,263.0,37697.0,240.7389,241.5471,240.7389,241.5471,37697.0
2020-10-30 15:15:00,262.84,263.06,262.5,262.83,56529.0,241.4001,241.6022,241.0879,241.3909,56529.0
2020-10-30 15:20:00,262.84,263.28,262.76,263.28,55909.0,241.4001,241.8042,241.3267,241.8042,55909.0
2020-10-30 15:25:00,263.17,263.29,262.62,262.62,49021.0,241.7032,241.8134,241.1981,241.1981,49021.0
2020-10-30 15:30:00,262.66,262.8,262.22,262.36,61788.0,241.2348,241.3634,240.8307,240.9593,61788.0
2020-10-30 15:35:00,262.32,262.59,262.04,262.58,38850.0,240.9225,241.1705,240.6654,241.1613,38850.0
2020-10-30 15:40:00,262.69,263.53,262.46,263.52,66369.0,241.2624,242.0338,241.0511,242.0247,66369.0
2020-10-30 15:45:00,263.52,263.83,262.82,262.99,95042.0,242.0247,242.3094,241.3818,241.5379,95042.0
2020-10-30 15:50:00,263.02,263.88,263.0,263.6,88560.0,241.5654,242.3553,241.5471,242.0981,88560.0
2020-10-30 15:55:00,263.54,265.29,263.47,265.11,327559.0,242.043,243.6503,241.9787,243.485,327559.0
2020-11-02 09:30:00,268.9,269.0,267.78,267.85,220650.0,246.9658,247.0577,245.9372,246.0015,220650.0
2020-11-02 09:35:00,267.73,268.3,267.72,267.87,142609.0,245.8913,246.4148,245.8821,246.0198,142609.0
2020-11-02 09:40:00,267.8,267.88,267.27,267.29,75057.0,245.9555,246.029,245.4688,245.4871,75057.0
2020-11-02 09:45:00,267.29,268.25,267.09,268.22,88467.0,245.4871,246.3688,245.3035,246.3413,88467.0
2020-11-02 09:50:00,268.21,268.85,268.05,268.57,104588.0,246.3321,246.9199,246.1852,246.6627,104588.0
2020-11-02 09:55:00,268.59,268.96,268.45,268.85,49536.0,246.6811,247.0209,246.5525,246.9199,49536.0
2020-11-02 10:00:00,268.91,269.9,268.86,269.85,135001.0,246.975,247.8842,246.9291,247.8383,135001.0
2020-11-02 10:05:00,269.83,269.99,269.38,269.47,63258.0,247.82,247.9669,247.4067,247.4893,63258.0
2020-11-02 10:10:00,269.51,269.69,269.3,269.47,26299.0,247.5261,247.6914,247.3332,247.4893,26299.0
2020-11-02 10:15:00,269.48,270.5,269.29,270.35,95097.0,247.4985,248.4353,247.324,248.2975,95097.0
2020-11-02 10:20:00,270.35,270.44,270.03,270.31,71524.0,248.2975,248.3802,248.0036,248.2608,71524.0
2020-11-02 10:25:00,270.33,270.41,270.0,270.17,43770.0,248.2792,248.3526,247.9761,248.1322,43770.0
2020-11-02 10:30:00,270.08,270.08,269.61,269.7,41825.0,248.0496,248.0496,247.6179,247.7006,41825.0
2020-11-02 10:35:00,269.66,269.74,269.25,269.33,29727.0,247.6638,247.7373,247.2873,247.3607,29727.0
2020-11-02 10:40:00,269.28,269.43,269.0,269.06,38031.0,247.3148,247.4526,247.0577,247.1128,38031.0
2020-11-02 10:45:00,269.03,269.33,268.78,269.01,28604.0,247.0852,247.3607,246.8556,247.0668,28604.0
2020-11-02 10:50:00,269.02,269.19,268.63,268.99,21117.0,247.076,247.2322,246.7178,247.0485,21117.0
2020-11-02 10:55:00,269.02,269.13,268.74,268.86,49787.0,247.076,247.1771,246.8189,246.9291,49787.0
2020-11-02 11:00:00,268.84,269.14,268.66,268.95,55011.0,246.9107,247.1862,246.7454,247.0117,55011.0
2020-11-02 11:05:00,268.98,269.17,268.74,269.07,25043.0,247.0393,247.2138,246.8189,247.122,25043.0
2020-11-02 11:10:00,269.14,269.2,268.63,268.94,30786.0,247.1862,247.2413,246.7178,247.0026,30786.0
2020-11-02 11:15:00,268.92,268.92,268.59,268.67,31953.0,246.9842,246.9842,246.6811,246.7546,31953.0
2020-11-02 11:20:00,268.69,268.7,268.26,268.63,47110.0,246.7729,246.7821,246.378,246.7178,47110.0
2020-11-02 11:25:00,268.62,269.14,268.59,269.09,28982.0,246.7087,247.1862,246.6811,247.1403,28982.0
2020-11-02 11:30:00,269.21,269.21,268.95,269.07,18330.0,247.2505,247.2505,247.0117,247.122,18330.0
2020-11-02 11:35:00,269.03,269.17,268.9,268.98,17056.0,247.0852,247.2138,246.9658,247.0393,17056.0
2020-11-02 11:40:00,269.04,269.8,269.04,269.8,33432.0,247.0944,247.7924,247.0944,247.7924,33432.0
2020-11-02 11:45:00,269.73,269.77,269.48,269.51,25250.0,247.7281,247.7649,247.4985,247.5261,25250.0
2020-11-02 11:50:00,269.5,269.63,269.43,269.56,8426.0,247.5169,247.6363,247.4526,247.572,8426.0
2020-11-02 11:55:00,269.6,269.64,269.42,269.51,17118.0,247.6087,247.6455,247.4434,247.5261,17118.0
2020-11-02 12:00:00,269.49,269.52,269.17,269.32,29939.0,247.5077,247.5352,247.2138,247.3516,29939.0
2020-11-02 12:05:00,269.36,269.58,269.23,269.46,20933.0,247.3883,247.5904,247.2689,247.4801,20933.0
2020-11-02 12:10:00,269.5,269.54,269.01,269.24,18244.0,247.5169,247.5536,247.0668,247.2781,18244.0
2020-11-02 12:15:00,269.16,269.47,269.05,269.05,26547.0,247.2046,247.4893,247.1036,247.1036,26547.0
2020-11-02 12:20:00,269.06,269.33,269.02,269.32,11759.0,247.1128,247.3607,247.076,247.3516,11759.0
2020-11-02 12:25:00,269.3,269.65,269.15,269.62,11549.0,247.3332,247.6546,247.1954,247.6271,11549.0
2020-11-02 12:30:00,269.6,269.64,269.18,269.25,15825.0,247.6087,247.6455,247.223,247.2873,15825.0
2020-11-02 12:35:00,269.35,269.39,268.81,268.87,12011.0,247.3791,247.4158,246.8832,246.9383,12011.0
2020-11-02 12:40:00,268.79,268.88,268.52,268.52,21225.0,246.8648,246.9474,246.6168,246.6168,21225.0
2020-11-02 12:45:00,268.5,268.63,268.07,268.24,19130.0,246.5984,246.7178,246.2035,246.3597,19130.0
2020-11-02 12:50:00,268.21,268.49,268.14,268.24,15337.0,246.3321,246.5893,246.2678,246.3597,15337.0
2020-11-02 12:55:00,268.23,268.5,268.18,268.47,19236.0,246.3505,246.5984,246.3045,246.5709,19236.0
2020-11-02 13:00:00,268.49,268.63,267.99,268.21,23412.0,246.5893,246.7178,246.13,246.3321,23412.0
2020-11-02 13:05:00,268.16,268.18,267.8,268.0,33896.0,246.2862,246.3045,245.9555,246.1392,33896.0
2020-11-02 13:10:00,267.98,268.01,267.69,267.78,15681.0,246.1209,246.1484,245.8545,245.9372,15681.0
2020-11-02 13:15:00,267.75,267.75,267.34,267.46,46239.0,245.9096,245.9096,245.5331,245.6433,46239.0
2020-11-02 13:20:00,267.47,267.71,267.23,267.56,54961.0,245.6525,245.8729,245.432,245.7351,54961.0
2020-11-02 13:25:00,267.6,267.65,267.39,267.64,16145.0,245.7719,245.8178,245.579,245.8086,16145.0
2020-11-02 13:30:00,267.56,267.92,267.53,267.87,37580.0,245.7351,246.0658,245.7076,246.0198,37580.0
2020-11-02 13:35:00,267.85,267.85,267.4,267.56,35772.0,246.0015,246.0015,245.5882,245.7351,35772.0
2020-11-02 13:40:00,267.59,267.92,267.54,267.78,21191.0,245.7627,246.0658,245.7168,245.9372,21191.0
2020-11-02 13:45:00,267.73,267.86,267.55,267.72,16834.0,245.8913,246.0107,245.7259,245.8821,16834.0
2020-11-02 13:50:00,267.63,267.72,266.98,267.11,49724.0,245.7994,245.8821,245.2024,245.3218,49724.0
2020-11-02 13:55:00,267.07,267.19,266.93,267.09,21478.0,245.2851,245.3953,245.1565,245.3035,21478.0
2020-11-02 14:00:00,267.06,267.42,266.98,267.31,17654.0,245.2759,245.6065,245.2024,245.5055,17654.0
2020-11-02 14:05:00,267.24,267.63,267.2,267.54,21881.0,245.4412,245.7994,245.4045,245.7168,21881.0
2020-11-02 14:10:00,267.49,267.76,267.35,267.61,26556.0,245.6708,245.9188,245.5423,245.781,26556.0
2020-11-02 14:15:00,267.52,267.59,267.29,267.48,62051.0,245.6984,245.7627,245.4871,245.6616,62051.0
2020-11-02 14:20:00,267.43,268.43,267.4,268.34,75232.0,245.6157,246.5342,245.5882,246.4515,75232.0
2020-11-02 14:25:00,268.34,268.54,268.21,268.52,38901.0,246.4515,246.6352,246.3321,246.6168,38901.0
2020-11-02 14:30:00,268.54,268.72,268.27,268.35,18832.0,246.6352,246.8005,246.3872,246.4607,18832.0
2020-11-02 14:35:00,268.39,268.8,268.38,268.65,14802.0,246.4974,246.874,246.4882,246.7362,14802.0
2020-11-02 14:40:00,268.61,268.72,268.55,268.64,15542.0,246.6995,246.8005,246.6444,246.727,15542.0
2020-11-02 14:45:00,268.73,269.32,268.73,268.94,70242.0,246.8097,247.3516,246.8097,247.0026,70242.0
2020-11-02 14:50:00,268.96,269.13,268.74,268.75,42232.0,247.0209,247.1771,246.8189,246.8281,42232.0
2020-11-02 14:55:00,268.76,269.0,268.61,268.98,66073.0,246.8372,247.0577,246.6995,247.0393,66073.0
2020-11-02 15:00:00,268.94,269.45,268.94,269.21,24851.0,247.0026,247.471,247.0026,247.2505,24851.0
2020-11-02 15:05:00,269.09,269.16,268.97,269.02,12334.0,247.1403,247.2046,247.0301,247.076,12334.0
2020-11-02 15:10:00,269.04,269.33,268.91,268.98,17630.0,247.0944,247.3607,246.975,247.0393,17630.0
2020-11-02 15:15:00,269.06,269.56,268.99,269.51,37848.0,247.1128,247.572,247.0485,247.5261,37848.0
2020-11-02 15:20:00,269.51,269.64,269.47,269.49,27391.0,247.5261,247.6455,247.4893,247.5077,27391.0
2020-11-02 15:25:00,269.43,269.58,269.21,269.31,33704.0,247.4526,247.5904,247.2505,247.3424,33704.0
2020-11-02 15:30:00,269.41,269.72,268.9,268.94,44413.0,247.4342,247.7189,246.9658,247.0026,44413.0
2020-11-02 15:35:00,268.96,269.0,268.5,268.6,38928.0,247.0209,247.0577,246.5984,246.6903,38928.0
2020-11-02 15:40:00,268.62,268.7,268.15,268.15,27669.0,246.7087,246.7821,246.277,246.277,27669.0
2020-11-02 15:45:00,268.2,268.83,268.14,268.57,71565.0,246.3229,246.9015,246.2678,246.6627,71565.0
2020-11-02 15:50:00,268.54,268.79,268.26,268.75,67502.0,246.6352,246.8648,246.378,246.8281,67502.0
2020-11-02 15:55:00,268.73,269.26,268.4,269.2,258058.0,246.8097,247.2965,246.5066,247.2413,258058.0
2020-11-03 09:30:00,272.66,272.7,272.2,272.51,201081.0,250.4191,250.4559,249.9966,250.2814,201081.0
2020-11-03 09:35:00,272.49,272.84,272.23,272.65,69698.0,250.263,250.5844,250.0242,250.4099,69698.0
2020-11-03 09:40:00,272.72,273.23,272.56,273.18,48042.0,250.4742,250.9426,250.3273,250.8967,48042.0
2020-11-03 09:45:00,273.17,273.89,273.04,273.74,106104.0,250.8875,251.5488,250.7681,251.411,106104.0
2020-11-03 09:50:00,273.72,274.33,273.64,274.27,123780.0,251.3927,251.9529,251.3192,251.8978,123780.0
2020-11-03 09:55:00,274.19,274.45,274.06,274.35,67802.0,251.8243,252.0631,251.7049,251.9713,67802.0
2020-11-03 10:00:00,274.38,275.17,274.16,275.15,107428.0,251.9988,252.7244,251.7968,252.706,107428.0
2020-11-03 10:05:00,275.1,275.37,274.85,274.94,93606.0,252.6601,252.9081,252.4305,252.5131,93606.0
2020-11-03 10:10:00,274.91,275.05,274.69,275.0,31799.0,252.4856,252.6142,252.2835,252.5682,31799.0
2020-11-03 10:15:00,275.04,275.96,275.04,275.94,79012.0,252.605,253.4499,252.605,253.4316,79012.0
2020-11-03 10:20:00,275.93,276.07,275.77,275.99,84338.0,253.4224,253.551,253.2754,253.4775,84338.0
2020-11-03 10:25:00,275.96,276.0,275.51,275.61,101307.0,253.4499,253.4867,253.0366,253.1285,101307.0
2020-11-03 10:30:00,275.62,275.69,275.18,275.18,41619.0,253.1377,253.202,252.7336,252.7336,41619.0
2020-11-03 10:35:00,275.21,275.45,275.0,275.44,84340.0,252.7611,252.9815,252.5682,252.9723,84340.0
2020-11-03 10:40:00,275.48,275.48,275.03,275.13,38140.0,253.0091,253.0091,252.5958,252.6876,38140.0
2020-11-03 10:45:00,275.17,275.45,275.1,275.38,52177.0,252.7244,252.9815,252.6601,252.9172,52177.0
2020-11-03 10:50:00,275.39,275.54,275.14,275.46,32966.0,252.9264,253.0642,252.6968,252.9907,32966.0
2020-11-03 10:55:00,275.48,275.85,275.36,275.85,71930.0,253.0091,253.3489,252.8989,253.3489,71930.0
2020-11-03 11:00:00,275.86,276.1,275.34,275.69,48560.0,253.3581,253.5785,252.8805,253.202,48560.0
2020-11-03 11:05:00,275.6,275.67,275.46,275.6,11394.0,253.1193,253.1836,252.9907,253.1193,11394.0
2020-11-03 11:10:00,275.6,275.73,275.49,275.64,23662.0,253.1193,253.2387,253.0183,253.156,23662.0
2020-11-03 11:15:00,275.72,275.86,275.61,275.72,25129.0,253.2295,253.3581,253.1285,253.2295,25129.0
2020-11-03 11:20:00,275.75,276.05,275.69,275.93,30453.0,253.2571,253.5326,253.202,253.4224,30453.0
2020-11-03 11:25:00,275.96,276.05,275.75,275.75,42844.0,253.4499,253.5326,253.2571,253.2571,42844.0
2020-11-03 11:30:00,275.82,275.89,275.68,275.82,14273.0,253.3214,253.3856,253.1928,253.3214,14273.0
2020-11-03 11:35:00,275.85,276.19,275.79,276.19,20116.0,253.3489,253.6612,253.2938,253.6612,20116.0
2020-11-03 11:40:00,276.15,276.15,275.83,275.88,11284.0,253.6244,253.6244,253.3305,253.3765,11284.0
2020-11-03 11:45:00,275.95,275.95,275.56,275.61,16581.0,253.4407,253.4407,253.0826,253.1285,16581.0
2020-11-03 11:50:00,275.64,275.72,275.26,275.26,15873.0,253.156,253.2295,252.807,252.807,15873.0
2020-11-03 11:55:00,275.25,275.36,275.08,275.2,52303.0,252.7978,252.8989,252.6417,252.7519,52303.0
2020-11-03 12:00:00,275.25,275.47,274.87,274.98,36930.0,252.7978,252.9999,252.4488,252.5499,36930.0
2020-11-03 12:05:00,274.96,275.13,274.83,275.04,19756.0,252.5315,252.6876,252.4121,252.605,19756.0
2020-11-03 12:10:00,275.04,275.21,274.94,275.15,10585.0,252.605,252.7611,252.5131,252.706,10585.0
2020-11-03 12:15:00,275.11,275.2,274.95,274.96,10591.0,252.6693,252.7519,252.5223,252.5315,10591.0
2020-11-03 12:20:00,274.99,275.19,274.98,275.07,11202.0,252.5591,252.7427,252.5499,252.6325,11202.0
2020-11-03 12:25:00,275.03,275.24,274.91,275.11,8533.0,252.5958,252.7887,252.4856,252.6693,8533.0
2020-11-03 12:30:00,275.1,275.26,275.09,275.26,7131.0,252.6601,252.807,252.6509,252.807,7131.0
2020-11-03 12:35:00,275.28,275.3,275.07,275.1,16528.0,252.8254,252.8438,252.6325,252.6601,16528.0
2020-11-03 12:40:00,275.2,275.2,274.88,274.9,22628.0,252.7519,252.7519,252.458,252.4764,22628.0
2020-11-03 12:45:00,274.93,274.99,274.82,274.99,15418.0,252.504,252.5591,252.4029,252.5591,15418.0
2020-11-03 12:50:00,274.99,274.99,274.63,274.66,19912.0,252.5591,252.5591,252.2284,252.256,19912.0
2020-11-03 12:55:00,274.66,274.73,274.41,274.49,23257.0,252.256,252.3203,252.0264,252.0998,23257.0
2020-11-03 13:00:00,274.49,274.67,274.48,274.54,15523.0,252.0998,252.2652,252.0907,252.1458,15523.0
2020-11-03 13:05:00,274.47,274.67,274.43,274.63,7633.0,252.0815,252.2652,252.0447,252.2284,7633.0
2020-11-03 13:10:00,274.64,274.73,274.52,274.57,32602.0,252.2376,252.3203,252.1274,252.1733,32602.0
2020-11-03 13:15:00,274.63,274.68,274.45,274.59,10655.0,252.2284,252.2743,252.0631,252.1917,10655.0
2020-11-03 13:20:00,274.51,274.7,274.44,274.69,7734.0,252.1182,252.2927,252.0539,252.2835,7734.0
2020-11-03 13:25:00,274.72,274.75,274.46,274.46,7754.0,252.3111,252.3386,252.0723,252.0723,7754.0
2020-11-03 13:30:00,274.57,274.76,274.51,274.69,15732.0,252.1733,252.3478,252.1182,252.2835,15732.0
2020-11-03 13:35:00,274.62,274.82,274.25,274.39,35754.0,252.2192,252.4029,251.8794,252.008,35754.0
2020-11-03 13:40:00,274.39,274.56,274.16,274.54,11903.0,252.008,252.1641,251.7968,252.1458,11903.0
2020-11-03 13:45:00,274.52,274.53,273.92,273.92,32158.0,252.1274,252.1366,251.5763,251.5763,32158.0
2020-11-03 13:50:00,273.94,274.04,273.7,273.78,24394.0,251.5947,251.6865,251.3743,251.4478,24394.0
2020-11-03 13:55:00,273.71,273.79,273.5,273.6,28100.0,251.3835,251.4569,251.1906,251.2824,28100.0
2020-11-03 14:00:00,273.59,274.01,273.53,273.81,32533.0,251.2733,251.659,251.2181,251.4753,32533.0
2020-11-03 14:05:00,273.88,274.06,273.78,274.01,18944.0,251.5396,251.7049,251.4478,251.659,18944.0
2020-11-03 14:10:00,274.05,274.63,274.04,274.49,38008.0,251.6957,252.2284,251.6865,252.0998,38008.0
2020-11-03 14:15:00,274.48,274.48,274.14,274.34,14359.0,252.0907,252.0907,251.7784,251.9621,14359.0
2020-11-03 14:20:00,274.31,274.53,274.1,274.11,35679.0,251.9345,252.1366,251.7417,251.7508,35679.0
2020-11-03 14:25:00,274.13,274.24,274.02,274.12,15497.0,251.7692,251.8702,251.6682,251.76,15497.0
2020-11-03 14:30:00,274.25,274.88,274.09,274.88,34061.0,251.8794,252.458,251.7325,252.458,34061.0
2020-11-03 14:35:00,274.8,274.91,274.76,274.81,11762.0,252.3846,252.4856,252.3478,252.3937,11762.0
2020-11-03 14:40:00,274.82,275.05,274.81,274.91,24986.0,252.4029,252.6142,252.3937,252.4856,24986.0
2020-11-03 14:45:00,274.92,275.13,274.82,275.12,8996.0,252.4948,252.6876,252.4029,252.6785,8996.0
2020-11-03 14:50:00,275.1,275.1,274.81,274.94,11798.0,252.6601,252.6601,252.3937,252.5131,11798.0
2020-11-03 14:55:00,274.89,274.91,274.77,274.88,7030.0,252.4672,252.4856,252.357,252.458,7030.0
2020-11-03 15:00:00,274.92,274.96,274.37,274.54,37210.0,252.4948,252.5315,251.9896,252.1458,37210.0
2020-11-03 15:05:00,274.5,274.52,274.22,274.25,17105.0,252.109,252.1274,251.8519,251.8794,17105.0
2020-11-03 15:10:00,274.3,274.7,274.3,274.48,30800.0,251.9253,252.2927,251.9253,252.0907,30800.0
2020-11-03 15:15:00,274.48,274.72,274.46,274.64,15557.0,252.0907,252.3111,252.0723,252.2376,15557.0
2020-11-03 15:20:00,274.72,274.92,274.14,274.38,54520.0,252.3111,252.4948,251.7784,251.9988,54520.0
2020-11-03 15:25:00,274.46,275.07,274.43,274.86,38936.0,252.0723,252.6325,252.0447,252.4397,38936.0
2020-11-03 15:30:00,274.9,275.53,274.77,275.52,50526.0,252.4764,253.055,252.357,253.0458,50526.0
2020-11-03 15:35:00,275.45,275.72,275.32,275.62,48149.0,252.9815,253.2295,252.8621,253.1377,48149.0
2020-11-03 15:40:00,275.62,276.23,275.62,275.71,106579.0,253.1377,253.6979,253.1377,253.2203,106579.0
2020-11-03 15:45:00,275.71,275.99,275.69,275.98,103730.0,253.2203,253.4775,253.202,253.4683,103730.0
2020-11-03 15:50:00,275.95,276.43,275.63,276.35,106781.0,253.4407,253.8816,253.1469,253.8081,106781.0
2020-11-03 15:55:00,276.34,276.34,274.65,274.66,311704.0,253.7989,253.7989,252.2468,252.256,311704.0
2020-11-04 09:30:00,275.89,277.72,275.85,276.99,386225.0,253.3856,255.0664,253.3489,254.3959,386225.0
2020-11-04 09:35:00,277.03,277.28,275.56,275.81,150738.0,254.4327,254.6623,253.0826,253.3122,150738.0
2020-11-04 09:40:00,275.91,277.0,275.82,276.79,137923.0,253.404,254.4051,253.3214,254.2122,137923.0
2020-11-04 09:45:00,276.83,277.6,276.23,277.26,118855.0,254.249,254.9562,253.6979,254.6439,118855.0
2020-11-04 09:50:00,277.29,277.57,277.15,277.51,114477.0,254.6714,254.9286,254.5429,254.8735,114477.0
2020-11-04 09:55:00,277.43,278.74,277.35,278.74,107857.0,254.8,256.0032,254.7266,256.0032,107857.0
2020-11-04 10:00:00,278.73,279.58,278.58,279.4,187063.0,255.994,256.7746,255.8562,256.6093,187063.0
2020-11-04 10:05:00,279.39,279.9,279.17,279.72,144753.0,256.6001,257.0685,256.3981,256.9032,144753.0
2020-11-04 10:10:00,279.8,280.1,279.6,279.85,81499.0,256.9767,257.2522,256.793,257.0226,81499.0
2020-11-04 10:15:00,279.83,280.75,279.72,280.61,117566.0,257.0043,257.8492,256.9032,257.7206,117566.0
2020-11-04 10:20:00,280.61,281.36,280.59,280.88,154822.0,257.7206,258.4095,257.7023,257.9686,154822.0
2020-11-04 10:25:00,280.74,280.78,279.99,280.01,121943.0,257.84,257.8768,257.1512,257.1696,121943.0
2020-11-04 10:30:00,280.05,280.32,279.97,280.22,28552.0,257.2063,257.4543,257.1328,257.3624,28552.0
2020-11-04 10:35:00,280.08,280.15,279.34,279.53,62039.0,257.2339,257.2982,256.5542,256.7287,62039.0
2020-11-04 10:40:00,279.53,280.03,279.51,279.87,43905.0,256.7287,257.1879,256.7104,257.041,43905.0
2020-11-04 10:45:00,279.92,280.46,279.77,280.34,45625.0,257.0869,257.5829,256.9492,257.4727,45625.0
2020-11-04 10:50:00,280.38,281.0,280.3,281.0,45904.0,257.5094,258.0788,257.4359,258.0788,45904.0
2020-11-04 10:55:00,281.01,281.1,280.82,281.0,35987.0,258.088,258.1707,257.9135,258.0788,35987.0
2020-11-04 11:00:00,280.99,281.19,280.59,280.88,57195.0,258.0696,258.2533,257.7023,257.9686,57195.0
2020-11-04 11:05:00,280.92,280.99,280.43,280.43,42159.0,258.0053,258.0696,257.5553,257.5553,42159.0
2020-11-04 11:10:00,280.41,280.46,280.0,280.21,83058.0,257.5369,257.5829,257.1604,257.3533,83058.0
2020-11-04 11:15:00,280.29,280.6,280.02,280.57,66243.0,257.4267,257.7114,257.1788,257.6839,66243.0
2020-11-04 11:20:00,280.53,280.85,280.28,280.73,66504.0,257.6472,257.9411,257.4176,257.8308,66504.0
2020-11-04 11:25:00,280.74,281.1,280.71,280.92,48341.0,257.84,258.1707,257.8125,258.0053,48341.0
2020-11-04 11:30:00,281.03,281.51,280.9,281.14,85466.0,258.1064,258.5472,257.987,258.2074,85466.0
2020-11-04 11:35:00,281.1,281.41,281.1,281.29,50970.0,258.1707,258.4554,258.1707,258.3452,50970.0
2020-11-04 11:40:00,281.35,281.45,281.05,281.09,54948.0,258.4003,258.4921,258.1247,258.1615,54948.0
2020-11-04 11:45:00,281.18,281.45,281.06,281.16,25951.0,258.2441,258.4921,258.1339,258.2258,25951.0
2020-11-04 11:50:00,281.2,281.44,281.08,281.41,30556.0,258.2625,258.4829,258.1523,258.4554,30556.0
2020-11-04 11:55:00,281.42,282.11,281.34,281.83,131327.0,258.4646,259.0983,258.3911,258.8411,131327.0
2020-11-04 12:00:00,281.83,282.23,281.74,282.21,54506.0,258.8411,259.2085,258.7585,259.1901,54506.0
2020-11-04 12:05:00,282.1,282.18,281.78,281.88,61653.0,259.0891,259.1626,258.7952,258.887,61653.0
2020-11-04 12:10:00,281.88,282.16,281.71,282.03,21586.0,258.887,259.1442,258.7309,259.0248,21586.0
2020-11-04 12:15:00,282.03,282.43,281.95,282.21,39436.0,259.0248,259.3922,258.9513,259.1901,39436.0
2020-11-04 12:20:00,282.21,283.06,282.16,282.97,55116.0,259.1901,259.9708,259.1442,259.8881,55116.0
2020-11-04 12:25:00,282.94,283.01,282.48,282.48,53060.0,259.8606,259.9249,259.4381,259.4381,53060.0
2020-11-04 12:30:00,282.64,282.83,282.56,282.68,24815.0,259.585,259.7595,259.5116,259.6218,24815.0
2020-11-04 12:35:00,282.71,282.8,282.44,282.61,38148.0,259.6493,259.732,259.4014,259.5575,38148.0
2020-11-04 12:40:00,282.6,282.86,282.45,282.56,28008.0,259.5483,259.7871,259.4105,259.5116,28008.0
2020-11-04 12:45:00,282.58,282.6,282.26,282.32,37778.0,259.5299,259.5483,259.236,259.2911,37778.0
2020-11-04 12:50:00,282.23,282.35,281.8,281.84,32436.0,259.2085,259.3187,258.8136,258.8503,32436.0
2020-11-04 12:55:00,281.83,282.07,281.79,281.92,17900.0,258.8411,259.0615,258.8044,258.9238,17900.0
2020-11-04 13:00:00,281.95,282.14,281.7,281.78,25948.0,258.9513,259.1258,258.7217,258.7952,25948.0
2020-11-04 13:05:00,281.77,281.92,281.45,281.65,33625.0,258.786,258.9238,258.4921,258.6758,33625.0
2020-11-04 13:10:00,281.68,282.04,281.62,281.81,34753.0,258.7034,259.034,258.6482,258.8227,34753.0
2020-11-04 13:15:00,281.75,281.93,281.42,281.48,38884.0,258.7676,258.933,258.4646,258.5197,38884.0
2020-11-04 13:20:00,281.53,281.75,281.43,281.75,25344.0,258.5656,258.7676,258.4737,258.7676,25344.0
2020-11-04 13:25:00,281.71,281.84,281.55,281.73,35847.0,258.7309,258.8503,258.584,258.7493,35847.0
2020-11-04 13:30:00,281.73,282.3,281.63,282.27,56349.0,258.7493,259.2728,258.6574,259.2452,56349.0
2020-11-04 13:35:00,282.3,282.37,282.03,282.19,25860.0,259.2728,259.3371,259.0248,259.1718,25860.0
2020-11-04 13:40:00,282.21,282.23,281.08,281.22,82572.0,259.1901,259.2085,258.1523,258.2809,82572.0
2020-11-04 13:45:00,281.28,281.39,281.06,281.14,25741.0,258.336,258.437,258.1339,258.2074,25741.0
2020-11-04 13:50:00,281.07,281.41,280.97,281.33,31229.0,258.1431,258.4554,258.0513,258.3819,31229.0
2020-11-04 13:55:00,281.35,281.48,281.05,281.13,22761.0,258.4003,258.5197,258.1247,258.1982,22761.0
2020-11-04 14:00:00,281.19,281.61,280.86,280.88,33838.0,258.2533,258.6391,257.9502,257.9686,33838.0
2020-11-04 14:05:00,280.91,281.32,280.76,281.18,20708.0,257.9962,258.3727,257.8584,258.2441,20708.0
2020-11-04 14:10:00,281.28,281.35,281.08,281.25,14696.0,258.336,258.4003,258.1523,258.3084,14696.0
2020-11-04 14:15:00,281.15,281.26,280.78,280.97,45826.0,258.2166,258.3176,257.8768,258.0513,45826.0
2020-11-04 14:20:00,280.96,281.3,280.93,281.1,13498.0,258.0421,258.3543,258.0145,258.1707,13498.0
2020-11-04 14:25:00,281.05,281.12,280.81,280.97,30404.0,258.1247,258.189,257.9043,258.0513,30404.0
2020-11-04 14:30:00,281.02,281.15,280.72,280.86,40190.0,258.0972,258.2166,257.8217,257.9502,40190.0
2020-11-04 14:35:00,280.89,281.05,280.73,280.8,30829.0,257.9778,258.1247,257.8308,257.8951,30829.0
2020-11-04 14:40:00,280.73,280.78,280.14,280.25,48020.0,257.8308,257.8768,257.289,257.39,48020.0
2020-11-04 14:45:00,280.29,280.5,280.25,280.32,36182.0,257.4267,257.6196,257.39,257.4543,36182.0
2020-11-04 14:50:00,280.27,280.79,280.27,280.63,21023.0,257.4084,257.886,257.4084,257.739,21023.0
2020-11-04 14:55:00,280.73,280.76,280.37,280.5,19095.0,257.8308,257.8584,257.5002,257.6196,19095.0
2020-11-04 15:00:00,280.55,280.65,279.84,279.97,49116.0,257.6655,257.7574,257.0134,257.1328,49116.0
2020-11-04 15:05:00,279.9,279.95,279.65,279.84,37945.0,257.0685,257.1145,256.8389,257.0134,37945.0
2020-11-04 15:10:00,279.81,279.83,279.48,279.58,31407.0,256.9859,257.0043,256.6828,256.7746,31407.0
2020-11-04 15:15:00,279.54,279.54,279.1,279.18,40698.0,256.7379,256.7379,256.3338,256.4073,40698.0
2020-11-04 15:20:00,279.23,279.39,279.14,279.31,48926.0,256.4532,256.6001,256.3705,256.5267,48926.0
2020-11-04 15:25:00,279.29,279.42,278.93,278.99,51051.0,256.5083,256.6277,256.1777,256.2328,51051.0
2020-11-04 15:30:00,279.0,279.39,278.8,279.37,54136.0,256.242,256.6001,256.0583,256.5818,54136.0
2020-11-04 15:35:00,279.31,279.52,278.94,279.11,50644.0,256.5267,256.7195,256.1869,256.343,50644.0
2020-11-04 15:40:00,279.09,279.32,278.85,279.06,47554.0,256.3246,256.5359,256.1042,256.2971,47554.0
2020-11-04 15:45:00,279.03,279.55,278.79,279.02,69525.0,256.2695,256.7471,256.0491,256.2603,69525.0
2020-11-04 15:50:00,279.03,279.38,278.84,279.35,84147.0,256.2695,256.591,256.095,256.5634,84147.0
2020-11-04 15:55:00,279.29,279.29,278.21,278.46,174658.0,256.5083,256.5083,255.5164,255.746,174658.0
2020-11-05 09:30:00,282.29,283.04,282.29,282.79,461092.0,259.2636,259.9524,259.2636,259.7228,461092.0
2020-11-05 09:35:00,282.81,282.92,282.33,282.37,118551.0,259.7412,259.8422,259.3003,259.3371,118551.0
2020-11-05 09:40:00,282.4,282.68,282.07,282.58,95425.0,259.3646,259.6218,259.0615,259.5299,95425.0
2020-11-05 09:45:00,282.69,283.36,282.62,283.05,65400.0,259.631,260.2463,259.5667,259.9616,65400.0
2020-11-05 09:50:00,283.05,283.46,282.97,283.42,67177.0,259.9616,260.3382,259.8881,260.3014,67177.0
2020-11-05 09:55:00,283.43,283.55,282.72,282.72,78219.0,260.3106,260.4208,259.6585,259.6585,78219.0
2020-11-05 10:00:00,282.79,283.19,282.73,283.1,54807.0,259.7228,260.0902,259.6677,260.0075,54807.0
2020-11-05 10:05:00,283.18,283.57,283.12,283.36,56889.0,260.081,260.4392,260.0259,260.2463,56889.0
2020-11-05 10:10:00,283.36,284.03,283.34,283.97,79930.0,260.2463,260.8617,260.2279,260.8066,79930.0
2020-11-05 10:15:00,283.98,284.88,283.98,284.85,106297.0,260.8157,261.6423,260.8157,261.6148,106297.0
2020-11-05 10:20:00,284.79,284.96,284.58,284.87,77129.0,261.5597,261.7158,261.3668,261.6331,77129.0
2020-11-05 10:25:00,284.91,284.91,284.11,284.11,95075.0,261.6699,261.6699,260.9351,260.9351,95075.0
2020-11-05 10:30:00,284.15,284.35,283.96,284.32,40955.0,260.9719,261.1556,260.7974,261.128,40955.0
2020-11-05 10:35:00,284.16,284.55,284.0,284.14,85656.0,260.9811,261.3392,260.8341,260.9627,85656.0
2020-11-05 10:40:00,284.11,284.45,284.04,284.29,39096.0,260.9351,261.2474,260.8708,261.1005,39096.0
2020-11-05 10:45:00,284.36,284.84,284.18,284.68,41567.0,261.1647,261.6056,260.9994,261.4586,41567.0
2020-11-05 10:50:00,284.68,284.85,284.59,284.75,33400.0,261.4586,261.6148,261.376,261.5229,33400.0
2020-11-05 10:55:00,284.67,284.69,284.36,284.66,41185.0,261.4495,261.4678,261.1647,261.4403,41185.0
2020-11-05 11:00:00,284.69,284.93,284.46,284.46,40475.0,261.4678,261.6883,261.2566,261.2566,40475.0
2020-11-05 11:05:00,284.44,284.58,284.18,284.19,28450.0,261.2382,261.3668,260.9994,261.0086,28450.0
2020-11-05 11:10:00,284.19,284.29,283.75,284.22,53640.0,261.0086,261.1005,260.6045,261.0362,53640.0
2020-11-05 11:15:00,284.35,284.55,284.26,284.51,30588.0,261.1556,261.3392,261.0729,261.3025,30588.0
2020-11-05 11:20:00,284.5,284.5,284.21,284.23,18700.0,261.2933,261.2933,261.027,261.0453,18700.0
2020-11-05 11:25:00,284.23,284.41,284.01,284.11,21547.0,261.0453,261.2107,260.8433,260.9351,21547.0
2020-11-05 11:30:00,284.14,284.27,284.04,284.15,9842.0,260.9627,261.0821,260.8708,260.9719,9842.0
2020-11-05 11:35:00,284.14,284.14,283.73,283.76,14146.0,260.9627,260.9627,260.5861,260.6137,14146.0
2020-11-05 11:40:00,283.73,283.95,283.7,283.85,22223.0,260.5861,260.7882,260.5586,260.6963,22223.0
2020-11-05 11:45:00,283.83,284.06,283.83,284.04,11732.0,260.678,260.8892,260.678,260.8708,11732.0
2020-11-05 11:50:00,284.06,284.07,283.57,283.66,18412.0,260.8892,260.8984,260.4392,260.5218,18412.0
2020-11-05 11:55:00,283.79,283.8,283.4,283.51,23472.0,260.6412,260.6504,260.2831,260.3841,23472.0
2020-11-05 12:00:00,283.55,283.72,283.41,283.57,22065.0,260.4208,260.5769,260.2922,260.4392,22065.0
2020-11-05 12:05:00,283.53,283.61,283.1,283.49,55261.0,260.4024,260.4759,260.0075,260.3657,55261.0
2020-11-05 12:10:00,283.56,283.63,283.23,283.3,19662.0,260.43,260.4943,260.1269,260.1912,19662.0
2020-11-05 12:15:00,283.33,283.36,282.61,282.7,55081.0,260.2188,260.2463,259.5575,259.6402,55081.0
2020-11-05 12:20:00,282.72,282.79,282.28,282.43,53822.0,259.6585,259.7228,259.2544,259.3922,53822.0
2020-11-05 12:25:00,282.39,282.62,282.34,282.41,11166.0,259.3554,259.5667,259.3095,259.3738,11166.0
2020-11-05 12:30:00,282.45,282.72,282.39,282.46,27733.0,259.4105,259.6585,259.3554,259.4197,27733.0
2020-11-05 12:35:00,282.53,283.15,282.5,283.06,35229.0,259.484,260.0534,259.4565,259.9708,35229.0
2020-11-05 12:40:00,283.02,283.31,282.99,283.21,11988.0,259.934,260.2004,259.9065,260.1086,11988.0
2020-11-05 12:45:00,283.31,283.49,283.31,283.4,21435.0,260.2004,260.3657,260.2004,260.2831,21435.0
2020-11-05 12:50:00,283.43,283.43,283.33,283.37,7996.0,260.3106,260.3106,260.2188,260.2555,7996.0
2020-11-05 12:55:00,283.36,283.56,283.35,283.54,31764.0,260.2463,260.43,260.2371,260.4116,31764.0
2020-11-05 13:00:00,283.59,284.02,283.59,283.85,41036.0,260.4576,260.8525,260.4576,260.6963,41036.0
2020-11-05 13:05:00,283.83,283.9,283.77,283.8,6077.0,260.678,260.7423,260.6229,260.6504,6077.0
2020-11-05 13:10:00,283.86,283.99,283.77,283.81,12363.0,260.7055,260.8249,260.6229,260.6596,12363.0
2020-11-05 13:15:00,283.85,283.85,283.6,283.72,11870.0,260.6963,260.6963,260.4667,260.5769,11870.0
2020-11-05 13:20:00,283.75,283.87,283.65,283.66,9666.0,260.6045,260.7147,260.5127,260.5218,9666.0
2020-11-05 13:25:00,283.78,283.8,283.63,283.72,13081.0,260.6321,260.6504,260.4943,260.5769,13081.0
2020-11-05 13:30:00,283.72,284.0,283.71,283.89,18039.0,260.5769,260.8341,260.5678,260.7331,18039.0
2020-11-05 13:35:00,283.87,284.09,283.87,284.09,22476.0,260.7147,260.9168,260.7147,260.9168,22476.0
2020-11-05 13:40:00,284.07,284.3,284.02,284.25,18225.0,260.8984,261.1096,260.8525,261.0637,18225.0
2020-11-05 13:45:00,284.24,284.25,284.1,284.1,12410.0,261.0545,261.0637,260.926,260.926,12410.0
2020-11-05 13:50:00,284.09,284.13,283.87,284.05,11948.0,260.9168,260.9535,260.7147,260.88,11948.0
2020-11-05 13:55:00,284.04,284.27,284.04,284.09,7957.0,260.8708,261.0821,260.8708,260.9168,7957.0
2020-11-05 14:00:00,284.11,284.57,284.04,284.56,35949.0,260.9351,261.3576,260.8708,261.3484,35949.0
2020-11-05 14:05:00,284.51,284.53,283.95,284.19,27133.0,261.3025,261.3209,260.7882,261.0086,27133.0
2020-11-05 14:10:00,284.15,284.23,284.01,284.07,10167.0,260.9719,261.0453,260.8433,260.8984,10167.0
2020-11-05 14:15:00,284.09,284.3,284.04,284.2,15235.0,260.9168,261.1096,260.8708,261.0178,15235.0
2020-11-05 14:20:00,284.16,284.41,284.05,284.35,9338.0,260.9811,261.2107,260.88,261.1556,9338.0
2020-11-05 14:25:00,284.36,284.44,284.25,284.35,24013.0,261.1647,261.2382,261.0637,261.1556,24013.0
2020-11-05 14:30:00,284.33,284.64,284.29,284.38,13783.0,261.1372,261.4219,261.1005,261.1831,13783.0
2020-11-05 14:35:00,284.35,284.38,283.96,284.2,11633.0,261.1556,261.1831,260.7974,261.0178,11633.0
2020-11-05 14:40:00,284.2,284.81,284.2,284.73,24004.0,261.0178,261.578,261.0178,261.5046,24004.0
2020-11-05 14:45:00,284.73,284.75,284.27,284.29,33150.0,261.5046,261.5229,261.0821,261.1005,33150.0
2020-11-05 14:50:00,284.31,284.39,284.08,284.38,21968.0,261.1188,261.1923,260.9076,261.1831,21968.0
2020-11-05 14:55:00,284.38,284.55,284.03,284.53,9999.0,261.1831,261.3392,260.8617,261.3209,9999.0
2020-11-05 15:00:00,284.45,284.48,284.34,284.42,20615.0,261.2474,261.275,261.1464,261.2199,20615.0
2020-11-05 15:05:00,284.43,284.51,284.14,284.21,25388.0,261.229,261.3025,260.9627,261.027,25388.0
2020-11-05 15:10:00,284.29,284.37,283.83,283.88,31098.0,261.1005,261.1739,260.678,260.7239,31098.0
2020-11-05 15:15:00,283.9,284.1,283.7,283.91,22338.0,260.7423,260.926,260.5586,260.7515,22338.0
2020-11-05 15:20:00,283.92,284.24,283.9,284.14,12484.0,260.7606,261.0545,260.7423,260.9627,12484.0
2020-11-05 15:25:00,284.1,284.21,283.97,284.11,13476.0,260.926,261.027,260.8066,260.9351,13476.0
2020-11-05 15:30:00,284.15,284.2,283.47,283.58,29565.0,260.9719,261.0178,260.3473,260.4484,29565.0
2020-11-05 15:35:00,283.69,283.69,283.24,283.28,40321.0,260.5494,260.5494,260.1361,260.1728,40321.0
2020-11-05 15:40:00,283.29,283.68,283.25,283.45,34709.0,260.182,260.5402,260.1453,260.329,34709.0
2020-11-05 15:45:00,283.41,283.56,283.14,283.49,63218.0,260.2922,260.43,260.0443,260.3657,63218.0
2020-11-05 15:50:00,283.47,284.23,283.35,284.18,81342.0,260.3473,261.0453,260.2371,260.9994,81342.0
2020-11-05 15:55:00,284.16,284.31,283.75,283.86,202179.0,260.9811,261.1188,260.6045,260.7055,202179.0
2020-11-06 09:30:00,283.98,284.04,282.4,283.1,251955.0,260.8157,260.8708,259.3646,260.0075,251955.0
2020-11-06 09:35:00,283.06,283.11,282.31,282.42,61385.0,259.9708,260.0167,259.282,259.383,61385.0
2020-11-06 09:40:00,282.3,283.02,282.17,282.58,41550.0,259.2728,259.934,259.1534,259.5299,41550.0
2020-11-06 09:45:00,282.57,282.95,282.38,282.43,49653.0,259.5208,259.8698,259.3463,259.3922,49653.0
2020-11-06 09:50:00,282.46,282.63,282.21,282.5,37128.0,259.4197,259.5759,259.1901,259.4565,37128.0
2020-11-06 09:55:00,282.44,282.72,281.89,282.42,80821.0,259.4014,259.6585,258.8962,259.383,80821.0
2020-11-06 10:00:00,282.43,282.99,282.23,282.29,48006.0,259.3922,259.9065,259.2085,259.2636,48006.0
2020-11-06 10:05:00,282.23,283.03,282.13,283.01,38484.0,259.2085,259.9432,259.1166,259.9249,38484.0
2020-11-06 10:10:00,282.97,283.2,282.89,283.13,55675.0,259.8881,260.0994,259.8147,260.0351,55675.0
2020-11-06 10:15:00,283.15,283.25,283.06,283.16,24710.0,260.0534,260.1453,259.9708,260.0626,24710.0
2020-11-06 10:20:00,283.16,283.49,283.06,283.49,45270.0,260.0626,260.3657,259.9708,260.3657,45270.0
2020-11-06 10:25:00,283.51,283.64,283.35,283.35,28825.0,260.3841,260.5035,260.2371,260.2371,28825.0
2020-11-06 10:30:00,283.21,283.35,283.05,283.11,48896.0,260.1086,260.2371,259.9616,260.0167,48896.0
2020-11-06 10:35:00,283.12,283.39,282.97,282.97,23111.0,260.0259,260.2739,259.8881,259.8881,23111.0
2020-11-06 10:40:00,282.98,283.44,282.94,283.34,17507.0,259.8973,260.3198,259.8606,260.2279,17507.0
2020-11-06 10:45:00,283.3,283.51,283.14,283.5,6513.0,260.1912,260.3841,260.0443,260.3749,6513.0
2020-11-06 10:50:00,283.47,283.98,283.45,283.9,39933.0,260.3473,260.8157,260.329,260.7423,39933.0
2020-11-06 10:55:00,283.9,283.93,282.46,282.73,66537.0,260.7423,260.7698,259.4197,259.6677,66537.0
2020-11-06 11:00:00,282.75,283.8,282.6,283.61,86671.0,259.6861,260.6504,259.5483,260.4759,86671.0
2020-11-06 11:05:00,283.56,284.04,283.53,284.02,30315.0,260.43,260.8708,260.4024,260.8525,30315.0
2020-11-06 11:10:00,283.99,284.02,283.39,283.64,31335.0,260.8249,260.8525,260.2739,260.5035,31335.0
2020-11-06 11:15:00,283.54,283.76,283.25,283.62,13875.0,260.4116,260.6137,260.1453,260.4851,13875.0
2020-11-06 11:20:00,283.6,283.6,283.26,283.28,11477.0,260.4667,260.4667,260.1545,260.1728,11477.0
2020-11-06 11:25:00,283.37,283.57,283.12,283.44,10252.0,260.2555,260.4392,260.0259,260.3198,10252.0
2020-11-06 11:30:00,283.44,283.65,283.36,283.65,17750.0,260.3198,260.5127,260.2463,260.5127,17750.0
2020-11-06 11:35:00,283.56,283.91,283.56,283.82,9706.0,260.43,260.7515,260.43,260.6688,9706.0
2020-11-06 11:40:00,283.77,283.87,283.69,283.82,6581.0,260.6229,260.7147,260.5494,260.6688,6581.0
2020-11-06 11:45:00,283.75,283.86,283.56,283.67,6765.0,260.6045,260.7055,260.43,260.531,6765.0
2020-11-06 11:50:00,283.71,284.1,283.67,283.7,6178.0,260.5678,260.926,260.531,260.5586,6178.0
2020-11-06 11:55:00,283.66,283.76,283.32,283.76,25088.0,260.5218,260.6137,260.2096,260.6137,25088.0
2020-11-06 12:00:00,283.72,284.02,283.65,283.7,15283.0,260.5769,260.8525,260.5127,260.5586,15283.0
2020-11-06 12:05:00,283.7,283.74,283.53,283.59,8077.0,260.5586,260.5953,260.4024,260.4576,8077.0
2020-11-06 12:10:00,283.54,283.67,283.2,283.36,19726.0,260.4116,260.531,260.0994,260.2463,19726.0
2020-11-06 12:15:00,283.4,283.4,283.1,283.36,17573.0,260.2831,260.2831,260.0075,260.2463,17573.0
2020-11-06 12:20:00,283.28,283.5,283.23,283.32,6065.0,260.1728,260.3749,260.1269,260.2096,6065.0
2020-11-06 12:25:00,283.29,283.36,283.05,283.18,28767.0,260.182,260.2463,259.9616,260.081,28767.0
2020-11-06 12:30:00,283.31,283.41,283.18,283.19,18132.0,260.2004,260.2922,260.081,260.0902,18132.0
2020-11-06 12:35:00,283.13,283.2,282.75,282.98,38369.0,260.0351,260.0994,259.6861,259.8973,38369.0
2020-11-06 12:40:00,282.97,283.24,282.95,283.24,10991.0,259.8881,260.1361,259.8698,260.1361,10991.0
2020-11-06 12:45:00,283.28,283.39,283.1,283.32,7181.0,260.1728,260.2739,260.0075,260.2096,7181.0
2020-11-06 12:50:00,283.29,283.46,283.27,283.41,16242.0,260.182,260.3382,260.1637,260.2922,16242.0
2020-11-06 12:55:00,283.38,283.39,283.07,283.11,16396.0,260.2647,260.2739,259.98,260.0167,16396.0
2020-11-06 13:00:00,283.18,283.34,283.14,283.29,13308.0,260.081,260.2279,260.0443,260.182,13308.0
2020-11-06 13:05:00,283.25,283.32,283.18,283.32,26668.0,260.1453,260.2096,260.081,260.2096,26668.0
2020-11-06 13:10:00,283.33,283.55,283.33,283.47,13197.0,260.2188,260.4208,260.2188,260.3473,13197.0
2020-11-06 13:15:00,283.51,283.52,283.33,283.47,8632.0,260.3841,260.3933,260.2188,260.3473,8632.0
2020-11-06 13:20:00,283.48,283.5,283.28,283.37,20554.0,260.3565,260.3749,260.1728,260.2555,20554.0
2020-11-06 13:25:00,283.41,283.66,283.4,283.62,16581.0,260.2922,260.5218,260.2831,260.4851,16581.0
2020-11-06 13:30:00,283.56,283.56,283.37,283.39,20779.0,260.43,260.43,260.2555,260.2739,20779.0
2020-11-06 13:35:00,283.4,283.6,283.38,283.53,9430.0,260.2831,260.4667,260.2647,260.4024,9430.0
2020-11-06 13:40:00,283.44,283.47,283.24,283.25,6780.0,260.3198,260.3473,260.1361,260.1453,6780.0
2020-11-06 13:45:00,283.28,283.46,283.27,283.4,8780.0,260.1728,260.3382,260.1637,260.2831,8780.0
2020-11-06 13:50:00,283.4,283.41,283.28,283.34,5610.0,260.2831,260.2922,260.1728,260.2279,5610.0
2020-11-06 13:55:00,283.34,283.39,283.24,283.34,11240.0,260.2279,260.2739,260.1361,260.2279,11240.0
2020-11-06 14:00:00,283.37,283.54,283.16,283.22,17103.0,260.2555,260.4116,260.0626,260.1177,17103.0
2020-11-06 14:05:00,283.29,283.47,283.26,283.47,8774.0,260.182,260.3473,260.1545,260.3473,8774.0
2020-11-06 14:10:00,283.45,283.46,283.28,283.45,12334.0,260.329,260.3382,260.1728,260.329,12334.0
2020-11-06 14:15:00,283.44,283.59,283.44,283.48,11188.0,260.3198,260.4576,260.3198,260.3565,11188.0
2020-11-06 14:20:00,283.5,283.57,283.43,283.54,6014.0,260.3749,260.4392,260.3106,260.4116,6014.0
2020-11-06 14:25:00,283.49,283.64,283.34,283.55,13763.0,260.3657,260.5035,260.2279,260.4208,13763.0
2020-11-06 14:30:00,283.6,283.69,283.5,283.5,10068.0,260.4667,260.5494,260.3749,260.3749,10068.0
2020-11-06 14:35:00,283.53,283.54,283.25,283.29,11746.0,260.4024,260.4116,260.1453,260.182,11746.0
2020-11-06 14:40:00,283.32,283.32,282.98,282.99,20782.0,260.2096,260.2096,259.8973,259.9065,20782.0
2020-11-06 14:45:00,283.1,283.1,282.9,283.08,24139.0,260.0075,260.0075,259.8238,259.9892,24139.0
2020-11-06 14:50:00,282.95,283.17,282.94,283.07,7465.0,259.8698,260.0718,259.8606,259.98,7465.0
2020-11-06 14:55:00,283.1,283.23,282.99,283.19,13204.0,260.0075,260.1269,259.9065,260.0902,13204.0
2020-11-06 15:00:00,283.11,283.11,282.62,282.81,31849.0,260.0167,260.0167,259.5667,259.7412,31849.0
2020-11-06 15:05:00,282.78,282.84,282.54,282.78,28442.0,259.7136,259.7687,259.4932,259.7136,28442.0
2020-11-06 15:10:00,282.74,283.0,282.63,282.91,19112.0,259.6769,259.9157,259.5759,259.833,19112.0
2020-11-06 15:15:00,282.91,282.97,282.74,282.77,20473.0,259.833,259.8881,259.6769,259.7044,20473.0
2020-11-06 15:20:00,282.81,282.95,282.59,282.84,34034.0,259.7412,259.8698,259.5391,259.7687,34034.0
2020-11-06 15:25:00,282.79,283.23,282.78,283.16,44760.0,259.7228,260.1269,259.7136,260.0626,44760.0
2020-11-06 15:30:00,283.16,283.55,283.08,283.44,28273.0,260.0626,260.4208,259.9892,260.3198,28273.0
2020-11-06 15:35:00,283.43,283.57,283.39,283.51,12772.0,260.3106,260.4392,260.2739,260.3841,12772.0
2020-11-06 15:40:00,283.53,283.99,283.53,283.91,28405.0,260.4024,260.8249,260.4024,260.7515,28405.0
2020-11-06 15:45:00,283.95,284.37,283.95,284.32,42403.0,260.7882,261.1739,260.7882,261.128,42403.0
2020-11-06 15:50:00,284.32,284.38,283.89,283.93,67806.0,261.128,261.1831,260.7331,260.7698,67806.0
2020-11-06 15:55:00,283.95,283.95,282.93,283.26,106774.0,260.7882,260.7882,259.8514,260.1545,106774.0
2020-11-09 09:30:00,298.61,299.49,297.55,298.49,1026518.0,274.2524,275.0606,273.2788,274.1422,1026518.0
2020-11-09 09:35:00,298.39,299.16,297.07,297.11,242253.0,274.0503,274.7575,272.838,272.8747,242253.0
2020-11-09 09:40:00,297.15,297.45,296.21,296.44,169314.0,272.9115,273.187,272.0481,272.2594,169314.0
2020-11-09 09:45:00,296.3,296.96,296.26,296.33,139521.0,272.1308,272.737,272.0941,272.1584,139521.0
2020-11-09 09:50:00,296.32,296.4,295.67,295.86,141291.0,272.1492,272.2226,271.5522,271.7267,141291.0
2020-11-09 09:55:00,295.82,295.93,294.84,294.98,169796.0,271.69,271.791,270.7899,270.9185,169796.0
2020-11-09 10:00:00,294.96,296.75,294.96,296.75,182053.0,270.9001,272.5441,270.9001,272.5441,182053.0
2020-11-09 10:05:00,296.74,296.95,295.08,295.4,169594.0,272.5349,272.7278,271.0103,271.3042,169594.0
2020-11-09 10:10:00,295.34,295.79,295.23,295.25,79835.0,271.2491,271.6624,271.1481,271.1664,79835.0
2020-11-09 10:15:00,295.27,296.24,295.2,296.19,89420.0,271.1848,272.0757,271.1205,272.0298,89420.0
2020-11-09 10:20:00,296.19,296.25,295.47,295.74,77634.0,272.0298,272.0849,271.3685,271.6165,77634.0
2020-11-09 10:25:00,295.66,296.05,295.5,295.63,81780.0,271.543,271.9012,271.3961,271.5155,81780.0
2020-11-09 10:30:00,295.59,296.16,295.37,295.43,83320.0,271.4787,272.0022,271.2767,271.3318,83320.0
2020-11-09 10:35:00,295.36,295.39,294.3,294.3,93998.0,271.2675,271.295,270.2939,270.2939,93998.0
2020-11-09 10:40:00,294.36,294.98,294.09,294.66,71580.0,270.349,270.9185,270.1011,270.6246,71580.0
2020-11-09 10:45:00,294.71,294.86,293.9,294.31,77539.0,270.6705,270.8083,269.9266,270.3031,77539.0
2020-11-09 10:50:00,294.32,294.84,294.21,294.49,65375.0,270.3123,270.7899,270.2113,270.4684,65375.0
2020-11-09 10:55:00,294.42,294.63,293.56,294.52,73893.0,270.4042,270.597,269.6143,270.496,73893.0
2020-11-09 11:00:00,294.49,294.8,293.45,293.59,63784.0,270.4684,270.7532,269.5133,269.6419,63784.0
2020-11-09 11:05:00,293.64,294.72,293.64,294.66,125453.0,269.6878,270.6797,269.6878,270.6246,125453.0
2020-11-09 11:10:00,294.64,294.72,293.84,294.07,47343.0,270.6062,270.6797,269.8715,270.0827,47343.0
2020-11-09 11:15:00,294.06,294.6,293.54,294.05,95998.0,270.0735,270.5695,269.5959,270.0643,95998.0
2020-11-09 11:20:00,294.02,294.3,293.82,294.12,53672.0,270.0368,270.2939,269.8531,270.1286,53672.0
2020-11-09 11:25:00,294.06,294.47,293.51,294.45,64887.0,270.0735,270.4501,269.5684,270.4317,64887.0
2020-11-09 11:30:00,294.38,294.7,294.37,294.48,72413.0,270.3674,270.6613,270.3582,270.4593,72413.0
2020-11-09 11:35:00,294.5,294.7,294.35,294.44,80028.0,270.4776,270.6613,270.3399,270.4225,80028.0
2020-11-09 11:40:00,294.39,294.64,293.82,294.61,90472.0,270.3766,270.6062,269.8531,270.5787,90472.0
2020-11-09 11:45:00,294.65,294.78,294.19,294.32,59693.0,270.6154,270.7348,270.1929,270.3123,59693.0
2020-11-09 11:50:00,294.3,294.65,293.73,294.39,73391.0,270.2939,270.6154,269.7704,270.3766,73391.0
2020-11-09 11:55:00,294.41,294.65,294.23,294.6,54103.0,270.395,270.6154,270.2296,270.5695,54103.0
2020-11-09 12:00:00,294.67,295.21,294.58,294.86,110231.0,270.6338,271.1297,270.5511,270.8083,110231.0
2020-11-09 12:05:00,294.84,295.59,294.64,295.37,77501.0,270.7899,271.4787,270.6062,271.2767,77501.0
2020-11-09 12:10:00,295.37,295.48,294.76,295.27,68762.0,271.2767,271.3777,270.7164,271.1848,68762.0
2020-11-09 12:15:00,295.23,295.34,294.89,295.17,35440.0,271.1481,271.2491,270.8358,271.093,35440.0
2020-11-09 12:20:00,295.18,296.01,295.18,295.98,40638.0,271.1022,271.8645,271.1022,271.8369,40638.0
2020-11-09 12:25:00,295.97,296.41,295.97,296.35,97752.0,271.8277,272.2318,271.8277,272.1767,97752.0
2020-11-09 12:30:00,296.35,296.62,296.06,296.62,77527.0,272.1767,272.4247,271.9104,272.4247,77527.0
2020-11-09 12:35:00,296.6,296.78,296.46,296.75,38783.0,272.4063,272.5716,272.2777,272.5441,38783.0
2020-11-09 12:40:00,296.8,296.81,296.48,296.72,35323.0,272.59,272.5992,272.2961,272.5165,35323.0
2020-11-09 12:45:00,296.79,296.94,296.3,296.4,39418.0,272.5808,272.7186,272.1308,272.2226,39418.0
2020-11-09 12:50:00,296.52,296.61,296.03,296.28,36841.0,272.3329,272.4155,271.8828,272.1124,36841.0
2020-11-09 12:55:00,296.27,296.85,296.17,296.84,44465.0,272.1032,272.6359,272.0114,272.6268,44465.0
2020-11-09 13:00:00,296.84,297.15,296.51,296.77,47893.0,272.6268,272.9115,272.3237,272.5625,47893.0
2020-11-09 13:05:00,296.76,297.18,296.76,297.17,30223.0,272.5533,272.939,272.5533,272.9298,30223.0
2020-11-09 13:10:00,297.14,297.26,297.04,297.17,55635.0,272.9023,273.0125,272.8104,272.9298,55635.0
2020-11-09 13:15:00,297.21,297.21,296.91,297.02,76134.0,272.9666,272.9666,272.691,272.7921,76134.0
2020-11-09 13:20:00,296.95,296.96,296.63,296.74,47023.0,272.7278,272.737,272.4339,272.5349,47023.0
2020-11-09 13:25:00,296.77,296.85,296.67,296.85,51846.0,272.5625,272.6359,272.4706,272.6359,51846.0
2020-11-09 13:30:00,296.82,297.18,296.82,297.04,57125.0,272.6084,272.939,272.6084,272.8104,57125.0
2020-11-09 13:35:00,297.04,297.06,296.78,296.81,72434.0,272.8104,272.8288,272.5716,272.5992,72434.0
2020-11-09 13:40:00,296.81,296.81,296.54,296.7,97979.0,272.5992,272.5992,272.3512,272.4982,97979.0
2020-11-09 13:45:00,296.84,297.23,296.76,297.12,25879.0,272.6268,272.9849,272.5533,272.8839,25879.0
2020-11-09 13:50:00,297.1,297.23,296.62,296.89,35312.0,272.8655,272.9849,272.4247,272.6727,35312.0
2020-11-09 13:55:00,296.88,297.14,296.69,297.01,36409.0,272.6635,272.9023,272.489,272.7829,36409.0
2020-11-09 14:00:00,297.08,297.17,296.62,296.75,41917.0,272.8472,272.9298,272.4247,272.5441,41917.0
2020-11-09 14:05:00,296.75,297.0,296.68,296.71,33244.0,272.5441,272.7737,272.4798,272.5074,33244.0
2020-11-09 14:10:00,296.75,296.86,296.39,296.62,42595.0,272.5441,272.6451,272.2135,272.4247,42595.0
2020-11-09 14:15:00,296.55,296.73,296.44,296.52,44844.0,272.3604,272.5257,272.2594,272.3329,44844.0
2020-11-09 14:20:00,296.51,296.52,295.75,295.97,95997.0,272.3237,272.3329,271.6257,271.8277,95997.0
2020-11-09 14:25:00,295.88,296.39,295.82,296.03,43656.0,271.7451,272.2135,271.69,271.8828,43656.0
2020-11-09 14:30:00,296.04,296.04,295.51,295.58,61193.0,271.892,271.892,271.4052,271.4695,61193.0
2020-11-09 14:35:00,295.53,296.05,295.53,295.91,33925.0,271.4236,271.9012,271.4236,271.7726,33925.0
2020-11-09 14:40:00,295.82,296.23,295.72,296.11,45011.0,271.69,272.0665,271.5981,271.9563,45011.0
2020-11-09 14:45:00,296.09,296.25,295.88,296.23,35613.0,271.9379,272.0849,271.7451,272.0665,35613.0
2020-11-09 14:50:00,296.18,296.2,295.77,295.95,38375.0,272.0206,272.039,271.644,271.8093,38375.0
2020-11-09 14:55:00,295.98,296.18,295.89,296.1,26466.0,271.8369,272.0206,271.7542,271.9471,26466.0
2020-11-09 15:00:00,296.08,296.3,295.88,296.2,47560.0,271.9287,272.1308,271.7451,272.039,47560.0
2020-11-09 15:05:00,296.19,296.28,295.78,295.88,52512.0,272.0298,272.1124,271.6532,271.7451,52512.0
2020-11-09 15:10:00,295.96,296.03,295.49,295.61,37911.0,271.8185,271.8828,271.3869,271.4971,37911.0
2020-11-09 15:15:00,295.67,296.3,295.63,295.73,117036.0,271.5522,272.1308,271.5155,271.6073,117036.0
2020-11-09 15:20:00,295.7,295.7,295.15,295.47,58227.0,271.5797,271.5797,271.0746,271.3685,58227.0
2020-11-09 15:25:00,295.47,295.57,294.81,294.93,76174.0,271.3685,271.4603,270.7623,270.8725,76174.0
2020-11-09 15:30:00,294.97,295.8,294.95,295.23,73677.0,270.9093,271.6716,270.8909,271.1481,73677.0
2020-11-09 15:35:00,295.27,295.66,295.17,295.66,56983.0,271.1848,271.543,271.093,271.543,56983.0
2020-11-09 15:40:00,295.64,295.64,294.86,295.15,80224.0,271.5246,271.5246,270.8083,271.0746,80224.0
2020-11-09 15:45:00,295.19,295.21,294.43,294.46,79895.0,271.1113,271.1297,270.4133,270.4409,79895.0
2020-11-09 15:50:00,294.43,294.45,292.86,292.86,232828.0,270.4133,270.4317,268.9714,268.9714,232828.0
2020-11-09 15:55:00,292.9,292.9,291.39,291.76,401525.0,269.0081,269.0081,267.6213,267.9611,401525.0
2020-11-10 09:30:00,293.14,293.56,292.83,293.05,250309.0,269.2286,269.6143,268.9438,269.1459,250309.0
2020-11-10 09:35:00,293.01,293.01,292.1,292.39,116016.0,269.1092,269.1092,268.2734,268.5397,116016.0
2020-11-10 09:40:00,292.43,292.58,291.88,292.24,95283.0,268.5765,268.7142,268.0713,268.402,95283.0
2020-11-10 09:45:00,292.21,292.54,291.84,292.39,71975.0,268.3744,268.6775,268.0346,268.5397,71975.0
2020-11-10 09:50:00,292.47,292.89,292.31,292.33,81891.0,268.6132,268.999,268.4663,268.4846,81891.0
2020-11-10 09:55:00,292.33,293.27,292.3,293.21,66628.0,268.4846,269.348,268.4571,269.2929,66628.0
2020-11-10 10:00:00,293.15,294.38,292.9,294.34,132225.0,269.2377,270.3674,269.0081,270.3307,132225.0
2020-11-10 10:05:00,294.3,294.31,293.58,294.02,85650.0,270.2939,270.3031,269.6327,270.0368,85650.0
2020-11-10 10:10:00,294.07,294.49,293.75,293.91,52139.0,270.0827,270.4684,269.7888,269.9358,52139.0
2020-11-10 10:15:00,293.88,294.16,293.55,293.91,32673.0,269.9082,270.1654,269.6051,269.9358,32673.0
2020-11-10 10:20:00,293.89,293.97,292.77,292.94,45286.0,269.9174,269.9909,268.8887,269.0449,45286.0
2020-11-10 10:25:00,292.93,293.03,292.58,292.61,33139.0,269.0357,269.1275,268.7142,268.7418,33139.0
2020-11-10 10:30:00,292.64,292.73,292.35,292.5,41933.0,268.7693,268.852,268.503,268.6408,41933.0
2020-11-10 10:35:00,292.5,292.54,291.57,291.77,68072.0,268.6408,268.6775,267.7866,267.9703,68072.0
2020-11-10 10:40:00,291.72,292.04,291.4,291.75,105493.0,267.9244,268.2183,267.6305,267.9519,105493.0
2020-11-10 10:45:00,291.84,292.32,291.75,292.2,66740.0,268.0346,268.4754,267.9519,268.3652,66740.0
2020-11-10 10:50:00,292.22,292.46,291.87,292.03,29258.0,268.3836,268.604,268.0622,268.2091,29258.0
2020-11-10 10:55:00,292.23,292.36,291.96,292.2,22824.0,268.3928,268.5122,268.1448,268.3652,22824.0
2020-11-10 11:00:00,292.13,293.19,292.09,293.19,33244.0,268.3009,269.2745,268.2642,269.2745,33244.0
2020-11-10 11:05:00,293.19,293.36,292.91,293.12,28521.0,269.2745,269.4306,269.0173,269.2102,28521.0
2020-11-10 11:10:00,293.11,293.62,293.11,293.53,28852.0,269.201,269.6694,269.201,269.5867,28852.0
2020-11-10 11:15:00,293.61,293.75,293.06,293.06,26337.0,269.6602,269.7888,269.1551,269.1551,26337.0
2020-11-10 11:20:00,292.98,293.04,292.66,292.93,23155.0,269.0816,269.1367,268.7877,269.0357,23155.0
2020-11-10 11:25:00,293.02,293.77,292.99,293.65,33163.0,269.1183,269.8072,269.0908,269.697,33163.0
2020-11-10 11:30:00,293.64,293.66,293.2,293.2,25817.0,269.6878,269.7061,269.2837,269.2837,25817.0
2020-11-10 11:35:00,293.18,293.23,292.71,292.91,24011.0,269.2653,269.3112,268.8336,269.0173,24011.0
2020-11-10 11:40:00,292.86,293.63,292.86,293.53,35036.0,268.9714,269.6786,268.9714,269.5867,35036.0
2020-11-10 11:45:00,293.51,293.69,293.32,293.33,20172.0,269.5684,269.7337,269.3939,269.4031,20172.0
2020-11-10 11:50:00,293.34,293.48,293.04,293.22,28390.0,269.4122,269.5408,269.1367,269.302,28390.0
2020-11-10 11:55:00,293.26,293.46,293.19,293.29,16666.0,269.3388,269.5225,269.2745,269.3663,16666.0
2020-11-10 12:00:00,293.25,294.17,293.24,294.12,35678.0,269.3296,270.1745,269.3204,270.1286,35678.0
2020-11-10 12:05:00,294.1,294.11,293.74,294.07,17796.0,270.1103,270.1194,269.7796,270.0827,17796.0
2020-11-10 12:10:00,293.99,294.14,293.95,294.04,30157.0,270.0092,270.147,269.9725,270.0551,30157.0
2020-11-10 12:15:00,294.07,294.23,293.88,294.12,32436.0,270.0827,270.2296,269.9082,270.1286,32436.0
2020-11-10 12:20:00,294.08,294.39,294.0,294.12,13420.0,270.0919,270.3766,270.0184,270.1286,13420.0
2020-11-10 12:25:00,294.06,294.13,293.77,293.77,19377.0,270.0735,270.1378,269.8072,269.8072,19377.0
2020-11-10 12:30:00,293.84,293.98,293.57,293.73,16165.0,269.8715,270.0,269.6235,269.7704,16165.0
2020-11-10 12:35:00,293.65,293.69,293.29,293.29,16564.0,269.697,269.7337,269.3663,269.3663,16564.0
2020-11-10 12:40:00,293.33,293.84,293.29,293.65,18127.0,269.4031,269.8715,269.3663,269.697,18127.0
2020-11-10 12:45:00,293.76,294.19,293.66,294.1,17357.0,269.798,270.1929,269.7061,270.1103,17357.0
2020-11-10 12:50:00,294.07,294.13,293.73,294.02,9557.0,270.0827,270.1378,269.7704,270.0368,9557.0
2020-11-10 12:55:00,294.12,294.14,293.84,293.99,16048.0,270.1286,270.147,269.8715,270.0092,16048.0
2020-11-10 13:00:00,294.04,294.19,293.68,293.68,17363.0,270.0551,270.1929,269.7245,269.7245,17363.0
2020-11-10 13:05:00,293.86,293.89,293.67,293.83,17637.0,269.8898,269.9174,269.7153,269.8623,17637.0
2020-11-10 13:10:00,293.88,293.94,293.15,293.15,18470.0,269.9082,269.9633,269.2377,269.2377,18470.0
2020-11-10 13:15:00,293.21,293.37,293.14,293.31,20640.0,269.2929,269.4398,269.2286,269.3847,20640.0
2020-11-10 13:20:00,293.32,293.32,292.57,292.65,46509.0,269.3939,269.3939,268.7051,268.7785,46509.0
2020-11-10 13:25:00,292.67,292.83,292.58,292.68,20333.0,268.7969,268.9438,268.7142,268.8061,20333.0
2020-11-10 13:30:00,292.68,292.71,292.35,292.43,15305.0,268.8061,268.8336,268.503,268.5765,15305.0
2020-11-10 13:35:00,292.48,293.14,292.48,293.05,29797.0,268.6224,269.2286,268.6224,269.1459,29797.0
2020-11-10 13:40:00,293.05,293.34,293.01,293.32,12028.0,269.1459,269.4122,269.1092,269.3939,12028.0
2020-11-10 13:45:00,293.36,293.46,293.28,293.37,8411.0,269.4306,269.5225,269.3571,269.4398,8411.0
2020-11-10 13:50:00,293.43,293.66,293.43,293.66,18102.0,269.4949,269.7061,269.4949,269.7061,18102.0
2020-11-10 13:55:00,293.59,293.84,293.59,293.75,19784.0,269.6419,269.8715,269.6419,269.7888,19784.0
2020-11-10 14:00:00,293.77,293.86,293.62,293.78,25677.0,269.8072,269.8898,269.6694,269.8164,25677.0
2020-11-10 14:05:00,293.79,293.99,293.74,293.93,35829.0,269.8255,270.0092,269.7796,269.9541,35829.0
2020-11-10 14:10:00,293.97,294.02,293.13,293.55,36902.0,269.9909,270.0368,269.2194,269.6051,36902.0
2020-11-10 14:15:00,293.54,293.67,293.28,293.53,32811.0,269.5959,269.7153,269.3571,269.5867,32811.0
2020-11-10 14:20:00,293.53,293.9,293.3,293.84,24001.0,269.5867,269.9266,269.3755,269.8715,24001.0
2020-11-10 14:25:00,293.87,294.17,293.1,293.35,60827.0,269.899,270.1745,269.1918,269.4214,60827.0
2020-11-10 14:30:00,293.35,293.98,293.35,293.85,41640.0,269.4214,270.0,269.4214,269.8806,41640.0
2020-11-10 14:35:00,293.82,294.27,293.44,294.1,43800.0,269.8531,270.2664,269.5041,270.1103,43800.0
2020-11-10 14:40:00,294.08,294.53,293.53,293.91,75016.0,270.0919,270.5052,269.5867,269.9358,75016.0
2020-11-10 14:45:00,294.0,294.2,293.73,293.87,29114.0,270.0184,270.2021,269.7704,269.899,29114.0
2020-11-10 14:50:00,293.91,294.27,293.87,294.03,28324.0,269.9358,270.2664,269.899,270.046,28324.0
2020-11-10 14:55:00,294.0,294.3,293.99,294.1,25902.0,270.0184,270.2939,270.0092,270.1103,25902.0
2020-11-10 15:00:00,294.06,294.41,293.93,293.93,31592.0,270.0735,270.395,269.9541,269.9541,31592.0
2020-11-10 15:05:00,293.91,294.13,293.69,293.96,25008.0,269.9358,270.1378,269.7337,269.9817,25008.0
2020-11-10 15:10:00,293.98,294.28,293.76,293.82,47604.0,270.0,270.2756,269.798,269.8531,47604.0
2020-11-10 15:15:00,293.83,294.66,293.81,294.51,36050.0,269.8623,270.6246,269.8439,270.4868,36050.0
2020-11-10 15:20:00,294.57,294.96,294.52,294.73,49316.0,270.5419,270.9001,270.496,270.6889,49316.0
2020-11-10 15:25:00,294.69,294.92,294.38,294.81,41000.0,270.6521,270.8634,270.3674,270.7623,41000.0
2020-11-10 15:30:00,294.81,294.85,294.3,294.47,44192.0,270.7623,270.7991,270.2939,270.4501,44192.0
2020-11-10 15:35:00,294.54,294.65,293.88,293.93,49096.0,270.5144,270.6154,269.9082,269.9541,49096.0
2020-11-10 15:40:00,294.03,294.75,294.01,294.54,81379.0,270.046,270.7072,270.0276,270.5144,81379.0
2020-11-10 15:45:00,294.52,294.76,294.34,294.52,47846.0,270.496,270.7164,270.3307,270.496,47846.0
2020-11-10 15:50:00,294.55,294.89,294.14,294.29,76488.0,270.5235,270.8358,270.147,270.2848,76488.0
2020-11-10 15:55:00,294.32,294.63,293.95,294.46,186005.0,270.3123,270.597,269.9725,270.4409,186005.0
2020-11-11 09:30:00,296.07,296.14,295.09,295.09,135224.0,271.9196,271.9839,271.0195,271.0195,135224.0
2020-11-11 09:35:00,295.08,295.3,294.79,294.97,83529.0,271.0103,271.2124,270.744,270.9093,83529.0
2020-11-11 09:40:00,295.02,295.15,294.75,294.88,72478.0,270.9552,271.0746,270.7072,270.8266,72478.0
2020-11-11 09:45:00,294.93,295.36,294.76,295.1,72539.0,270.8725,271.2675,270.7164,271.0287,72539.0
2020-11-11 09:50:00,295.07,295.26,294.8,294.9,56051.0,271.0011,271.1756,270.7532,270.845,56051.0
2020-11-11 09:55:00,294.92,294.96,293.99,294.06,69304.0,270.8634,270.9001,270.0092,270.0735,69304.0
2020-11-11 10:00:00,294.12,294.34,293.8,294.03,54998.0,270.1286,270.3307,269.8347,270.046,54998.0
2020-11-11 10:05:00,294.05,294.26,294.04,294.11,42917.0,270.0643,270.2572,270.0551,270.1194,42917.0
2020-11-11 10:10:00,294.13,294.39,293.79,294.11,30085.0,270.1378,270.3766,269.8255,270.1194,30085.0
2020-11-11 10:15:00,294.19,294.24,293.93,293.98,32330.0,270.1929,270.2388,269.9541,270.0,32330.0
2020-11-11 10:20:00,293.98,294.05,293.64,293.64,31918.0,270.0,270.0643,269.6878,269.6878,31918.0
2020-11-11 10:25:00,293.61,294.04,293.61,293.99,39607.0,269.6602,270.0551,269.6602,270.0092,39607.0
2020-11-11 10:30:00,294.09,294.45,294.09,294.33,32330.0,270.1011,270.4317,270.1011,270.3215,32330.0
2020-11-11 10:35:00,294.32,294.52,294.15,294.46,21199.0,270.3123,270.496,270.1562,270.4409,21199.0
2020-11-11 10:40:00,294.47,294.61,294.18,294.26,33174.0,270.4501,270.5787,270.1837,270.2572,33174.0
2020-11-11 10:45:00,294.31,294.45,294.06,294.19,37280.0,270.3031,270.4317,270.0735,270.1929,37280.0
2020-11-11 10:50:00,294.17,294.31,294.04,294.1,30754.0,270.1745,270.3031,270.0551,270.1103,30754.0
2020-11-11 10:55:00,294.22,294.43,294.13,294.41,8390.0,270.2205,270.4133,270.1378,270.395,8390.0
2020-11-11 11:00:00,294.38,294.74,294.3,294.63,24282.0,270.3674,270.698,270.2939,270.597,24282.0
2020-11-11 11:05:00,294.64,294.85,294.56,294.83,21822.0,270.6062,270.7991,270.5327,270.7807,21822.0
2020-11-11 11:10:00,294.76,295.11,294.72,295.04,41866.0,270.7164,271.0379,270.6797,270.9736,41866.0
2020-11-11 11:15:00,295.08,295.22,295.02,295.2,16000.0,271.0103,271.1389,270.9552,271.1205,16000.0
2020-11-11 11:20:00,295.18,295.25,294.99,295.02,19874.0,271.1022,271.1664,270.9277,270.9552,19874.0
2020-11-11 11:25:00,295.01,295.12,295.0,295.11,17625.0,270.946,271.0471,270.9368,271.0379,17625.0
2020-11-11 11:30:00,295.13,295.25,295.06,295.25,13625.0,271.0562,271.1664,270.9919,271.1664,13625.0
2020-11-11 11:35:00,295.21,295.21,294.99,294.99,6626.0,271.1297,271.1297,270.9277,270.9277,6626.0
2020-11-11 11:40:00,295.02,295.24,295.02,295.21,6400.0,270.9552,271.1573,270.9552,271.1297,6400.0
2020-11-11 11:45:00,295.18,295.21,295.02,295.03,10348.0,271.1022,271.1297,270.9552,270.9644,10348.0
2020-11-11 11:50:00,295.03,295.05,294.85,294.88,16151.0,270.9644,270.9828,270.7991,270.8266,16151.0
2020-11-11 11:55:00,294.92,294.93,294.78,294.92,14781.0,270.8634,270.8725,270.7348,270.8634,14781.0
2020-11-11 12:00:00,294.91,294.99,294.86,294.89,12710.0,270.8542,270.9277,270.8083,270.8358,12710.0
2020-11-11 12:05:00,294.91,295.35,294.87,295.22,13810.0,270.8542,271.2583,270.8174,271.1389,13810.0
2020-11-11 12:10:00,295.19,295.23,295.07,295.08,24988.0,271.1113,271.1481,271.0011,271.0103,24988.0
2020-11-11 12:15:00,295.07,295.08,294.83,294.88,6396.0,271.0011,271.0103,270.7807,270.8266,6396.0
2020-11-11 12:20:00,294.88,295.02,294.85,294.91,34748.0,270.8266,270.9552,270.7991,270.8542,34748.0
2020-11-11 12:25:00,294.91,295.03,294.85,294.98,7479.0,270.8542,270.9644,270.7991,270.9185,7479.0
2020-11-11 12:30:00,294.98,295.1,294.97,295.1,4374.0,270.9185,271.0287,270.9093,271.0287,4374.0
2020-11-11 12:35:00,295.06,295.13,295.03,295.13,10580.0,270.9919,271.0562,270.9644,271.0562,10580.0
2020-11-11 12:40:00,295.09,295.19,295.09,295.16,14037.0,271.0195,271.1113,271.0195,271.0838,14037.0
2020-11-11 12:45:00,295.16,295.39,295.14,295.28,13379.0,271.0838,271.295,271.0654,271.194,13379.0
2020-11-11 12:50:00,295.32,295.33,295.18,295.23,16077.0,271.2307,271.2399,271.1022,271.1481,16077.0
2020-11-11 12:55:00,295.25,295.28,295.11,295.2,9593.0,271.1664,271.194,271.0379,271.1205,9593.0
2020-11-11 13:00:00,295.23,295.27,295.16,295.18,6271.0,271.1481,271.1848,271.0838,271.1022,6271.0
2020-11-11 13:05:00,295.17,295.17,294.94,294.99,9673.0,271.093,271.093,270.8817,270.9277,9673.0
2020-11-11 13:10:00,294.91,294.97,294.88,294.94,24347.0,270.8542,270.9093,270.8266,270.8817,24347.0
2020-11-11 13:15:00,294.93,295.31,294.89,295.16,15042.0,270.8725,271.2216,270.8358,271.0838,15042.0
2020-11-11 13:20:00,295.14,295.43,295.13,295.29,21338.0,271.0654,271.3318,271.0562,271.2032,21338.0
2020-11-11 13:25:00,295.24,295.24,294.98,295.07,18971.0,271.1573,271.1573,270.9185,271.0011,18971.0
2020-11-11 13:30:00,295.1,295.17,295.02,295.05,8013.0,271.0287,271.093,270.9552,270.9828,8013.0
2020-11-11 13:35:00,295.11,295.32,295.11,295.32,12158.0,271.0379,271.2307,271.0379,271.2307,12158.0
2020-11-11 13:40:00,295.31,295.31,295.03,295.12,17865.0,271.2216,271.2216,270.9644,271.0471,17865.0
2020-11-11 13:45:00,295.09,295.11,294.91,294.96,25919.0,271.0195,271.0379,270.8542,270.9001,25919.0
2020-11-11 13:50:00,294.95,295.01,294.81,294.97,15556.0,270.8909,270.946,270.7623,270.9093,15556.0
2020-11-11 13:55:00,294.94,295.0,294.52,294.52,25758.0,270.8817,270.9368,270.496,270.496,25758.0
2020-11-11 14:00:00,294.55,294.9,294.55,294.84,33301.0,270.5235,270.845,270.5235,270.7899,33301.0
2020-11-11 14:05:00,294.82,294.92,294.74,294.74,19570.0,270.7715,270.8634,270.698,270.698,19570.0
2020-11-11 14:10:00,294.73,294.85,294.66,294.68,23023.0,270.6889,270.7991,270.6246,270.6429,23023.0
2020-11-11 14:15:00,294.68,294.75,294.4,294.48,21494.0,270.6429,270.7072,270.3858,270.4593,21494.0
2020-11-11 14:20:00,294.48,294.66,294.3,294.42,23394.0,270.4593,270.6246,270.2939,270.4042,23394.0
2020-11-11 14:25:00,294.45,294.45,293.88,293.93,43338.0,270.4317,270.4317,269.9082,269.9541,43338.0
2020-11-11 14:30:00,293.98,294.24,293.93,294.05,24333.0,270.0,270.2388,269.9541,270.0643,24333.0
2020-11-11 14:35:00,294.03,294.09,293.8,293.9,28374.0,270.046,270.1011,269.8347,269.9266,28374.0
2020-11-11 14:40:00,293.83,293.83,293.49,293.75,23687.0,269.8623,269.8623,269.55,269.7888,23687.0
2020-11-11 14:45:00,293.73,293.75,292.94,293.15,35966.0,269.7704,269.7888,269.0449,269.2377,35966.0
2020-11-11 14:50:00,293.13,293.4,292.93,293.37,48627.0,269.2194,269.4674,269.0357,269.4398,48627.0
2020-11-11 14:55:00,293.3,293.66,293.29,293.58,40826.0,269.3755,269.7061,269.3663,269.6327,40826.0
2020-11-11 15:00:00,293.48,293.69,293.33,293.42,28529.0,269.5408,269.7337,269.4031,269.4857,28529.0
2020-11-11 15:05:00,293.38,293.68,293.3,293.66,23788.0,269.449,269.7245,269.3755,269.7061,23788.0
2020-11-11 15:10:00,293.61,293.8,293.54,293.75,15058.0,269.6602,269.8347,269.5959,269.7888,15058.0
2020-11-11 15:15:00,293.75,293.89,293.66,293.82,23509.0,269.7888,269.9174,269.7061,269.8531,23509.0
2020-11-11 15:20:00,293.8,293.8,293.17,293.37,67446.0,269.8347,269.8347,269.2561,269.4398,67446.0
2020-11-11 15:25:00,293.35,293.5,293.06,293.06,30773.0,269.4214,269.5592,269.1551,269.1551,30773.0
2020-11-11 15:30:00,293.02,293.55,292.97,293.47,45458.0,269.1183,269.6051,269.0724,269.5316,45458.0
2020-11-11 15:35:00,293.42,293.7,293.24,293.58,35646.0,269.4857,269.7429,269.3204,269.6327,35646.0
2020-11-11 15:40:00,293.62,294.06,293.57,294.02,53150.0,269.6694,270.0735,269.6235,270.0368,53150.0
2020-11-11 15:45:00,293.98,294.26,293.88,294.26,49808.0,270.0,270.2572,269.9082,270.2572,49808.0
2020-11-11 15:50:00,294.27,294.44,294.13,294.32,43732.0,270.2664,270.4225,270.1378,270.3123,43732.0
2020-11-11 15:55:00,294.31,294.32,294.05,294.16,105399.0,270.3031,270.3123,270.0643,270.1654,105399.0
2020-11-12 09:30:00,292.22,292.71,292.16,292.38,103497.0,268.3836,268.8336,268.3285,268.5306,103497.0
2020-11-12 09:35:00,292.43,292.92,292.38,292.72,74623.0,268.5765,269.0265,268.5306,268.8428,74623.0
2020-11-12 09:40:00,292.7,292.78,291.98,292.11,113971.0,268.8245,268.8979,268.1632,268.2826,113971.0
2020-11-12 09:45:00,292.1,292.36,291.95,291.96,56222.0,268.2734,268.5122,268.1356,268.1448,56222.0
2020-11-12 09:50:00,291.96,292.45,291.77,292.4,62792.0,268.1448,268.5948,267.9703,268.5489,62792.0
2020-11-12 09:55:00,292.39,292.57,292.13,292.44,46275.0,268.5397,268.7051,268.3009,268.5857,46275.0
2020-11-12 10:00:00,292.39,292.39,292.08,292.23,30749.0,268.5397,268.5397,268.255,268.3928,30749.0
2020-11-12 10:05:00,292.32,292.67,292.25,292.67,38020.0,268.4754,268.7969,268.4112,268.7969,38020.0
2020-11-12 10:10:00,292.64,293.18,292.62,293.16,47580.0,268.7693,269.2653,268.751,269.2469,47580.0
2020-11-12 10:15:00,293.16,293.32,293.07,293.25,49693.0,269.2469,269.3939,269.1643,269.3296,49693.0
2020-11-12 10:20:00,293.29,293.3,292.49,292.54,43259.0,269.3663,269.3755,268.6316,268.6775,43259.0
2020-11-12 10:25:00,292.54,292.76,292.33,292.53,27902.0,268.6775,268.8796,268.4846,268.6683,27902.0
2020-11-12 10:30:00,292.5,292.78,292.43,292.6,23814.0,268.6408,268.8979,268.5765,268.7326,23814.0
2020-11-12 10:35:00,292.58,293.01,292.54,292.96,24691.0,268.7142,269.1092,268.6775,269.0632,24691.0
2020-11-12 10:40:00,292.95,293.16,292.95,293.04,20413.0,269.0541,269.2469,269.0541,269.1367,20413.0
2020-11-12 10:45:00,293.05,293.13,292.86,292.99,41231.0,269.1459,269.2194,268.9714,269.0908,41231.0
2020-11-12 10:50:00,292.97,293.2,292.82,293.19,22704.0,269.0724,269.2837,268.9347,269.2745,22704.0
2020-11-12 10:55:00,293.24,293.3,293.03,293.03,16926.0,269.3204,269.3755,269.1275,269.1275,16926.0
2020-11-12 11:00:00,293.0,293.07,292.69,293.03,33128.0,269.1,269.1643,268.8153,269.1275,33128.0
2020-11-12 11:05:00,293.01,293.27,292.98,293.25,17752.0,269.1092,269.348,269.0816,269.3296,17752.0
2020-11-12 11:10:00,293.27,293.27,292.9,292.96,23416.0,269.348,269.348,269.0081,269.0632,23416.0
2020-11-12 11:15:00,292.96,292.99,292.76,292.9,35423.0,269.0632,269.0908,268.8796,269.0081,35423.0
2020-11-12 11:20:00,292.93,292.97,292.78,292.93,4484.0,269.0357,269.0724,268.8979,269.0357,4484.0
2020-11-12 11:25:00,292.82,292.95,292.78,292.9,14706.0,268.9347,269.0541,268.8979,269.0081,14706.0
2020-11-12 11:30:00,292.91,293.0,292.74,292.81,9995.0,269.0173,269.1,268.8612,268.9255,9995.0
2020-11-12 11:35:00,292.78,292.96,292.67,292.67,18260.0,268.8979,269.0632,268.7969,268.7969,18260.0
2020-11-12 11:40:00,292.65,292.65,292.43,292.5,14761.0,268.7785,268.7785,268.5765,268.6408,14761.0
2020-11-12 11:45:00,292.51,292.83,292.51,292.67,19907.0,268.6499,268.9438,268.6499,268.7969,19907.0
2020-11-12 11:50:00,292.65,293.02,292.59,292.84,17584.0,268.7785,269.1183,268.7234,268.953,17584.0
2020-11-12 11:55:00,292.85,292.87,292.68,292.74,25368.0,268.9622,268.9806,268.8061,268.8612,25368.0
2020-11-12 12:00:00,292.74,292.78,292.5,292.68,38807.0,268.8612,268.8979,268.6408,268.8061,38807.0
2020-11-12 12:05:00,292.68,292.94,292.68,292.9,27581.0,268.8061,269.0449,268.8061,269.0081,27581.0
2020-11-12 12:10:00,292.88,293.1,292.76,293.03,27139.0,268.9898,269.1918,268.8796,269.1275,27139.0
2020-11-12 12:15:00,292.96,293.03,292.87,292.88,9477.0,269.0632,269.1275,268.9806,268.9898,9477.0
2020-11-12 12:20:00,292.93,293.08,292.84,292.86,20357.0,269.0357,269.1735,268.953,268.9714,20357.0
2020-11-12 12:25:00,292.81,292.82,292.0,292.11,48082.0,268.9255,268.9347,268.1816,268.2826,48082.0
2020-11-12 12:30:00,292.06,292.31,292.06,292.11,22210.0,268.2367,268.4663,268.2367,268.2826,22210.0
2020-11-12 12:35:00,292.07,292.17,291.65,291.67,65409.0,268.2458,268.3377,267.8601,267.8785,65409.0
2020-11-12 12:40:00,291.65,291.67,291.37,291.51,85527.0,267.8601,267.8785,267.6029,267.7315,85527.0
2020-11-12 12:45:00,291.54,291.57,290.87,290.92,75537.0,267.7591,267.7866,267.1437,267.1896,75537.0
2020-11-12 12:50:00,290.96,291.23,290.62,291.1,64235.0,267.2264,267.4744,266.9141,267.355,64235.0
2020-11-12 12:55:00,291.15,291.26,291.08,291.14,36124.0,267.4009,267.5019,267.3366,267.3917,36124.0
2020-11-12 13:00:00,291.12,291.22,290.85,291.04,20468.0,267.3733,267.4652,267.1254,267.2999,20468.0
2020-11-12 13:05:00,291.02,291.1,290.66,290.85,23699.0,267.2815,267.355,266.9509,267.1254,23699.0
2020-11-12 13:10:00,290.87,290.89,290.17,290.76,55692.0,267.1437,267.1621,266.5008,267.0427,55692.0
2020-11-12 13:15:00,290.69,290.74,290.04,290.38,90543.0,266.9784,267.0243,266.3814,266.6937,90543.0
2020-11-12 13:20:00,290.36,290.81,290.12,290.15,85502.0,266.6753,267.0886,266.4549,266.4825,85502.0
2020-11-12 13:25:00,290.12,290.59,290.05,290.3,80275.0,266.4549,266.8866,266.3906,266.6202,80275.0
2020-11-12 13:30:00,290.23,290.77,290.1,290.63,76647.0,266.5559,267.0519,266.4365,266.9233,76647.0
2020-11-12 13:35:00,290.65,291.1,290.53,290.9,55628.0,266.9417,267.355,266.8315,267.1713,55628.0
2020-11-12 13:40:00,290.89,291.04,290.71,290.8,27398.0,267.1621,267.2999,266.9968,267.0794,27398.0
2020-11-12 13:45:00,290.78,290.83,290.55,290.66,27524.0,267.0611,267.107,266.8498,266.9509,27524.0
2020-11-12 13:50:00,290.69,291.19,290.6,291.1,35814.0,266.9784,267.4376,266.8957,267.355,35814.0
2020-11-12 13:55:00,291.06,291.24,291.0,291.22,29646.0,267.3182,267.4835,267.2631,267.4652,29646.0
2020-11-12 14:00:00,291.24,291.54,291.13,291.38,43806.0,267.4835,267.7591,267.3825,267.6121,43806.0
2020-11-12 14:05:00,291.41,291.45,290.81,290.85,27995.0,267.6397,267.6764,267.0886,267.1254,27995.0
2020-11-12 14:10:00,290.86,290.99,290.5,290.5,29164.0,267.1345,267.2539,266.8039,266.8039,29164.0
2020-11-12 14:15:00,290.48,290.58,290.31,290.37,30611.0,266.7855,266.8774,266.6294,266.6845,30611.0
2020-11-12 14:20:00,290.36,290.76,290.31,290.45,46778.0,266.6753,267.0427,266.6294,266.758,46778.0
2020-11-12 14:25:00,290.45,290.64,290.39,290.57,15825.0,266.758,266.9325,266.7029,266.8682,15825.0
2020-11-12 14:30:00,290.54,291.05,290.34,290.67,28624.0,266.8406,267.309,266.657,266.96,28624.0
2020-11-12 14:35:00,290.64,290.72,290.4,290.49,28379.0,266.9325,267.006,266.7121,266.7947,28379.0
2020-11-12 14:40:00,290.5,290.51,289.84,289.89,41712.0,266.8039,266.8131,266.1977,266.2437,41712.0
2020-11-12 14:45:00,289.8,290.08,289.77,290.03,31823.0,266.161,266.4182,266.1335,266.3722,31823.0
2020-11-12 14:50:00,290.03,290.3,289.83,290.04,41008.0,266.3722,266.6202,266.1886,266.3814,41008.0
2020-11-12 14:55:00,289.98,290.26,289.89,290.06,41550.0,266.3263,266.5835,266.2437,266.3998,41550.0
2020-11-12 15:00:00,290.04,290.15,289.61,289.63,65906.0,266.3814,266.4825,265.9865,266.0049,65906.0
2020-11-12 15:05:00,289.62,289.73,289.36,289.56,59761.0,265.9957,266.0967,265.7569,265.9406,59761.0
2020-11-12 15:10:00,289.62,289.85,289.55,289.75,60460.0,265.9957,266.2069,265.9314,266.1151,60460.0
2020-11-12 15:15:00,289.74,290.45,289.67,290.27,73324.0,266.1059,266.758,266.0416,266.5927,73324.0
2020-11-12 15:20:00,290.31,290.46,290.1,290.32,41574.0,266.6294,266.7672,266.4365,266.6386,41574.0
2020-11-12 15:25:00,290.26,290.36,289.69,289.74,31457.0,266.5835,266.6753,266.06,266.1059,31457.0
2020-11-12 15:30:00,289.76,289.8,289.45,289.54,56976.0,266.1243,266.161,265.8396,265.9222,56976.0
2020-11-12 15:35:00,289.54,289.89,289.27,289.86,52217.0,265.9222,266.2437,265.6742,266.2161,52217.0
2020-11-12 15:40:00,289.86,290.07,289.76,289.82,52327.0,266.2161,266.409,266.1243,266.1794,52327.0
2020-11-12 15:45:00,289.8,289.91,289.19,289.8,77800.0,266.161,266.262,265.6008,266.161,77800.0
2020-11-12 15:50:00,289.83,290.48,289.79,290.45,114303.0,266.1886,266.7855,266.1518,266.758,114303.0
2020-11-12 15:55:00,290.43,291.13,290.35,291.07,154217.0,266.7396,267.3825,266.6661,267.3274,154217.0
2020-11-13 09:30:00,292.97,293.5,292.92,293.16,150646.0,269.0724,269.5592,269.0265,269.2469,150646.0
2020-11-13 09:35:00,293.13,293.4,292.65,293.24,65465.0,269.2194,269.4674,268.7785,269.3204,65465.0
2020-11-13 09:40:00,293.23,293.5,293.17,293.36,48064.0,269.3112,269.5592,269.2561,269.4306,48064.0
2020-11-13 09:45:00,293.37,293.72,293.32,293.69,39033.0,269.4398,269.7612,269.3939,269.7337,39033.0
2020-11-13 09:50:00,293.71,293.75,293.26,293.44,27425.0,269.7521,269.7888,269.3388,269.5041,27425.0
2020-11-13 09:55:00,293.49,293.7,293.48,293.63,73694.0,269.55,269.7429,269.5408,269.6786,73694.0
2020-11-13 10:00:00,293.64,293.66,293.38,293.55,80244.0,269.6878,269.7061,269.449,269.6051,80244.0
2020-11-13 10:05:00,293.52,293.55,293.2,293.51,21875.0,269.5776,269.6051,269.2837,269.5684,21875.0
2020-11-13 10:10:00,293.46,293.47,293.14,293.25,35137.0,269.5225,269.5316,269.2286,269.3296,35137.0
2020-11-13 10:15:00,293.23,293.26,292.46,292.64,62148.0,269.3112,269.3388,268.604,268.7693,62148.0
2020-11-13 10:20:00,292.64,292.7,292.5,292.59,25773.0,268.7693,268.8245,268.6408,268.7234,25773.0
2020-11-13 10:25:00,292.61,293.06,292.54,293.04,21138.0,268.7418,269.1551,268.6775,269.1367,21138.0
2020-11-13 10:30:00,293.05,293.21,292.95,293.14,20248.0,269.1459,269.2929,269.0541,269.2286,20248.0
2020-11-13 10:35:00,293.14,293.17,292.58,292.7,34123.0,269.2286,269.2561,268.7142,268.8245,34123.0
2020-11-13 10:40:00,292.67,293.15,292.64,293.12,31282.0,268.7969,269.2377,268.7693,269.2102,31282.0
2020-11-13 10:45:00,293.05,293.15,292.93,293.15,19696.0,269.1459,269.2377,269.0357,269.2377,19696.0
2020-11-13 10:50:00,293.13,293.21,292.8,292.91,14569.0,269.2194,269.2929,268.9163,269.0173,14569.0
2020-11-13 10:55:00,292.93,292.95,292.42,292.95,25970.0,269.0357,269.0541,268.5673,269.0541,25970.0
2020-11-13 11:00:00,292.98,293.36,292.98,293.36,20233.0,269.0816,269.4306,269.0816,269.4306,20233.0
2020-11-13 11:05:00,293.38,293.48,293.26,293.37,16383.0,269.449,269.5408,269.3388,269.4398,16383.0
2020-11-13 11:10:00,293.34,293.42,293.14,293.26,15208.0,269.4122,269.4857,269.2286,269.3388,15208.0
2020-11-13 11:15:00,293.26,293.56,293.26,293.42,19149.0,269.3388,269.6143,269.3388,269.4857,19149.0
2020-11-13 11:20:00,293.45,293.53,293.4,293.47,6930.0,269.5133,269.5867,269.4674,269.5316,6930.0
2020-11-13 11:25:00,293.44,293.55,293.02,293.49,43128.0,269.5041,269.6051,269.1183,269.55,43128.0
2020-11-13 11:30:00,293.51,293.53,293.29,293.29,10332.0,269.5684,269.5867,269.3663,269.3663,10332.0
2020-11-13 11:35:00,293.28,293.66,293.22,293.53,11581.0,269.3571,269.7061,269.302,269.5867,11581.0
2020-11-13 11:40:00,293.68,293.99,293.68,293.88,29014.0,269.7245,270.0092,269.7245,269.9082,29014.0
2020-11-13 11:45:00,293.85,293.93,293.8,293.89,12937.0,269.8806,269.9541,269.8347,269.9174,12937.0
2020-11-13 11:50:00,293.87,293.96,293.79,293.88,9599.0,269.899,269.9817,269.8255,269.9082,9599.0
2020-11-13 11:55:00,293.87,294.01,293.81,293.89,20231.0,269.899,270.0276,269.8439,269.9174,20231.0
2020-11-13 12:00:00,293.92,294.04,293.87,293.87,16036.0,269.9449,270.0551,269.899,269.899,16036.0
2020-11-13 12:05:00,293.83,293.87,293.78,293.81,15828.0,269.8623,269.899,269.8164,269.8439,15828.0
2020-11-13 12:10:00,293.83,293.92,293.81,293.81,11077.0,269.8623,269.9449,269.8439,269.8439,11077.0
2020-11-13 12:15:00,293.82,293.84,293.67,293.73,13019.0,269.8531,269.8715,269.7153,269.7704,13019.0
2020-11-13 12:20:00,293.69,293.78,293.68,293.7,5446.0,269.7337,269.8164,269.7245,269.7429,5446.0
2020-11-13 12:25:00,293.74,293.87,293.74,293.84,6473.0,269.7796,269.899,269.7796,269.8715,6473.0
2020-11-13 12:30:00,293.78,293.89,293.76,293.89,4670.0,269.8164,269.9174,269.798,269.9174,4670.0
2020-11-13 12:35:00,293.9,294.05,293.9,294.04,7372.0,269.9266,270.0643,269.9266,270.0551,7372.0
2020-11-13 12:40:00,294.05,294.15,294.03,294.04,14519.0,270.0643,270.1562,270.046,270.0551,14519.0
2020-11-13 12:45:00,294.05,294.17,293.98,294.05,8370.0,270.0643,270.1745,270.0,270.0643,8370.0
2020-11-13 12:50:00,294.05,294.26,294.05,294.13,19629.0,270.0643,270.2572,270.0643,270.1378,19629.0
2020-11-13 12:55:00,294.15,294.28,294.12,294.28,15398.0,270.1562,270.2756,270.1286,270.2756,15398.0
2020-11-13 13:00:00,294.29,294.4,294.12,294.22,20877.0,270.2848,270.3858,270.1286,270.2205,20877.0
2020-11-13 13:05:00,294.3,294.38,294.25,294.32,14210.0,270.2939,270.3674,270.248,270.3123,14210.0
2020-11-13 13:10:00,294.38,294.39,294.06,294.06,31797.0,270.3674,270.3766,270.0735,270.0735,31797.0
2020-11-13 13:15:00,294.05,294.39,294.05,294.37,22991.0,270.0643,270.3766,270.0643,270.3582,22991.0
2020-11-13 13:20:00,294.37,294.42,294.12,294.31,39324.0,270.3582,270.4042,270.1286,270.3031,39324.0
2020-11-13 13:25:00,294.33,294.58,294.32,294.5,24167.0,270.3215,270.5511,270.3123,270.4776,24167.0
2020-11-13 13:30:00,294.47,294.53,294.1,294.16,19521.0,270.4501,270.5052,270.1103,270.1654,19521.0
2020-11-13 13:35:00,294.25,294.41,294.2,294.39,8915.0,270.248,270.395,270.2021,270.3766,8915.0
2020-11-13 13:40:00,294.38,294.5,294.3,294.43,13030.0,270.3674,270.4776,270.2939,270.4133,13030.0
2020-11-13 13:45:00,294.34,294.63,294.28,294.46,27156.0,270.3307,270.597,270.2756,270.4409,27156.0
2020-11-13 13:50:00,294.51,294.53,294.41,294.43,4313.0,270.4868,270.5052,270.395,270.4133,4313.0
2020-11-13 13:55:00,294.41,294.59,294.41,294.46,11519.0,270.395,270.5603,270.395,270.4409,11519.0
2020-11-13 14:00:00,294.45,294.65,294.42,294.51,22020.0,270.4317,270.6154,270.4042,270.4868,22020.0
2020-11-13 14:05:00,294.5,294.66,294.48,294.66,7224.0,270.4776,270.6246,270.4593,270.6246,7224.0
2020-11-13 14:10:00,294.68,294.69,294.48,294.49,13503.0,270.6429,270.6521,270.4593,270.4684,13503.0
2020-11-13 14:15:00,294.49,294.63,294.3,294.63,15982.0,270.4684,270.597,270.2939,270.597,15982.0
2020-11-13 14:20:00,294.66,295.11,294.66,294.94,54204.0,270.6246,271.0379,270.6246,270.8817,54204.0
2020-11-13 14:25:00,294.94,294.94,294.77,294.88,20068.0,270.8817,270.8817,270.7256,270.8266,20068.0
2020-11-13 14:30:00,294.92,295.03,294.86,294.88,29920.0,270.8634,270.9644,270.8083,270.8266,29920.0
2020-11-13 14:35:00,294.92,295.09,294.89,295.0,20566.0,270.8634,271.0195,270.8358,270.9368,20566.0
2020-11-13 14:40:00,294.98,295.04,294.96,294.96,30258.0,270.9185,270.9736,270.9001,270.9001,30258.0
2020-11-13 14:45:00,294.98,295.01,294.67,294.69,12989.0,270.9185,270.946,270.6338,270.6521,12989.0
2020-11-13 14:50:00,294.73,294.91,294.68,294.9,34555.0,270.6889,270.8542,270.6429,270.845,34555.0
2020-11-13 14:55:00,294.9,295.24,294.9,295.14,43670.0,270.845,271.1573,270.845,271.0654,43670.0
2020-11-13 15:00:00,295.09,295.23,294.92,294.93,25535.0,271.0195,271.1481,270.8634,270.8725,25535.0
2020-11-13 15:05:00,294.95,295.08,294.86,295.0,23972.0,270.8909,271.0103,270.8083,270.9368,23972.0
2020-11-13 15:10:00,295.02,295.03,294.72,294.91,28662.0,270.9552,270.9644,270.6797,270.8542,28662.0
2020-11-13 15:15:00,294.92,295.0,294.5,294.73,45920.0,270.8634,270.9368,270.4776,270.6889,45920.0
2020-11-13 15:20:00,294.72,294.72,294.61,294.62,42030.0,270.6797,270.6797,270.5787,270.5878,42030.0
2020-11-13 15:25:00,294.64,294.97,294.61,294.9,33955.0,270.6062,270.9093,270.5787,270.845,33955.0
2020-11-13 15:30:00,294.95,295.43,294.88,295.36,108209.0,270.8909,271.3318,270.8266,271.2675,108209.0
2020-11-13 15:35:00,295.36,295.58,295.33,295.48,36919.0,271.2675,271.4695,271.2399,271.3777,36919.0
2020-11-13 15:40:00,295.52,295.93,295.46,295.74,60559.0,271.4144,271.791,271.3593,271.6165,60559.0
2020-11-13 15:45:00,295.72,295.84,295.49,295.52,66526.0,271.5981,271.7083,271.3869,271.4144,66526.0
2020-11-13 15:50:00,295.54,295.57,294.96,294.96,148896.0,271.4328,271.4603,270.9001,270.9001,148896.0
2020-11-13 15:55:00,294.96,295.43,294.82,295.12,130508.0,270.9001,271.3318,270.7715,271.0471,130508.0
2020-11-16 09:30:00,299.28,299.28,298.37,298.45,250524.0,274.8677,274.8677,274.0319,274.1054,250524.0
2020-11-16 09:35:00,298.51,299.31,298.44,298.91,88102.0,274.1605,274.8953,274.0962,274.5279,88102.0
2020-11-16 09:40:00,298.89,298.91,298.33,298.56,84363.0,274.5095,274.5279,273.9952,274.2065,84363.0
2020-11-16 09:45:00,298.53,298.74,298.5,298.68,93553.0,274.1789,274.3718,274.1513,274.3167,93553.0
2020-11-16 09:50:00,298.67,298.81,297.67,297.78,105138.0,274.3075,274.4361,273.389,273.4901,105138.0
2020-11-16 09:55:00,297.78,298.19,297.56,298.19,71125.0,273.4901,273.8666,273.288,273.8666,71125.0
2020-11-16 10:00:00,298.18,298.21,297.91,298.19,50153.0,273.8574,273.885,273.6095,273.8666,50153.0
2020-11-16 10:05:00,298.22,298.57,298.19,298.5,62643.0,273.8942,274.2156,273.8666,274.1513,62643.0
2020-11-16 10:10:00,298.5,298.52,298.25,298.44,28978.0,274.1513,274.1697,273.9217,274.0962,28978.0
2020-11-16 10:15:00,298.53,298.62,298.42,298.61,24194.0,274.1789,274.2616,274.0779,274.2524,24194.0
2020-11-16 10:20:00,298.59,299.02,298.36,299.0,65107.0,274.234,274.6289,274.0228,274.6106,65107.0
2020-11-16 10:25:00,299.0,299.17,298.8,299.16,92186.0,274.6106,274.7667,274.4269,274.7575,92186.0
2020-11-16 10:30:00,299.17,299.27,299.03,299.26,67918.0,274.7667,274.8585,274.6381,274.8494,67918.0
2020-11-16 10:35:00,299.25,299.34,299.12,299.28,28628.0,274.8402,274.9228,274.7208,274.8677,28628.0
2020-11-16 10:40:00,299.27,299.5,299.26,299.35,79826.0,274.8585,275.0698,274.8494,274.932,79826.0
2020-11-16 10:45:00,299.34,299.41,299.13,299.24,62298.0,274.9228,274.9871,274.73,274.831,62298.0
2020-11-16 10:50:00,299.21,299.34,299.21,299.34,26437.0,274.8034,274.9228,274.8034,274.9228,26437.0
2020-11-16 10:55:00,299.37,299.55,299.33,299.51,39823.0,274.9504,275.1157,274.9136,275.079,39823.0
2020-11-16 11:00:00,299.53,299.59,299.36,299.52,33377.0,275.0973,275.1524,274.9412,275.0881,33377.0
2020-11-16 11:05:00,299.5,299.57,299.11,299.13,68494.0,275.0698,275.1341,274.7116,274.73,68494.0
2020-11-16 11:10:00,299.1,299.33,299.09,299.33,37604.0,274.7024,274.9136,274.6932,274.9136,37604.0
2020-11-16 11:15:00,299.32,299.58,299.32,299.53,35272.0,274.9045,275.1432,274.9045,275.0973,35272.0
2020-11-16 11:20:00,299.53,299.72,299.53,299.54,48021.0,275.0973,275.2718,275.0973,275.1065,48021.0
2020-11-16 11:25:00,299.55,299.69,299.44,299.6,24407.0,275.1157,275.2443,275.0147,275.1616,24407.0
2020-11-16 11:30:00,299.62,299.71,299.48,299.6,32710.0,275.18,275.2626,275.0514,275.1616,32710.0
2020-11-16 11:35:00,299.51,299.69,299.38,299.65,34095.0,275.079,275.2443,274.9596,275.2075,34095.0
2020-11-16 11:40:00,299.67,299.72,299.55,299.6,24189.0,275.2259,275.2718,275.1157,275.1616,24189.0
2020-11-16 11:45:00,299.61,299.61,299.42,299.44,24147.0,275.1708,275.1708,274.9963,275.0147,24147.0
2020-11-16 11:50:00,299.45,299.48,299.27,299.33,17338.0,275.0239,275.0514,274.8585,274.9136,17338.0
2020-11-16 11:55:00,299.35,299.49,299.29,299.34,29477.0,274.932,275.0606,274.8769,274.9228,29477.0
2020-11-16 12:00:00,299.37,299.53,299.34,299.45,12246.0,274.9504,275.0973,274.9228,275.0239,12246.0
2020-11-16 12:05:00,299.44,299.47,299.36,299.4,21665.0,275.0147,275.0422,274.9412,274.9779,21665.0
2020-11-16 12:10:00,299.42,299.42,299.18,299.3,16384.0,274.9963,274.9963,274.7759,274.8861,16384.0
2020-11-16 12:15:00,299.28,299.29,299.1,299.1,13466.0,274.8677,274.8769,274.7024,274.7024,13466.0
2020-11-16 12:20:00,299.09,299.09,298.88,298.9,21619.0,274.6932,274.6932,274.5003,274.5187,21619.0
2020-11-16 12:25:00,298.9,299.05,298.88,298.97,42333.0,274.5187,274.6565,274.5003,274.583,42333.0
2020-11-16 12:30:00,298.9,299.02,298.83,298.89,14096.0,274.5187,274.6289,274.4544,274.5095,14096.0
2020-11-16 12:35:00,298.88,298.93,298.85,298.91,8636.0,274.5003,274.5463,274.4728,274.5279,8636.0
2020-11-16 12:40:00,298.91,299.12,298.87,299.09,11564.0,274.5279,274.7208,274.4912,274.6932,11564.0
2020-11-16 12:45:00,299.08,299.12,298.85,299.01,13021.0,274.684,274.7208,274.4728,274.6197,13021.0
2020-11-16 12:50:00,299.05,299.07,298.71,298.79,12403.0,274.6565,274.6748,274.3442,274.4177,12403.0
2020-11-16 12:55:00,298.84,299.15,298.77,299.0,19947.0,274.4636,274.7483,274.3993,274.6106,19947.0
2020-11-16 13:00:00,298.94,298.94,298.74,298.88,8891.0,274.5555,274.5555,274.3718,274.5003,8891.0
2020-11-16 13:05:00,298.89,298.99,298.84,298.91,18349.0,274.5095,274.6014,274.4636,274.5279,18349.0
2020-11-16 13:10:00,298.9,298.96,298.77,298.85,29128.0,274.5187,274.5738,274.3993,274.4728,29128.0
2020-11-16 13:15:00,298.9,298.92,298.81,298.82,14394.0,274.5187,274.5371,274.4361,274.4452,14394.0
2020-11-16 13:20:00,298.81,298.84,298.35,298.71,41241.0,274.4361,274.4636,274.0136,274.3442,41241.0
2020-11-16 13:25:00,298.68,298.7,298.06,298.12,60816.0,274.3167,274.335,273.7472,273.8023,60816.0
2020-11-16 13:30:00,298.15,298.53,298.09,298.53,26026.0,273.8299,274.1789,273.7748,274.1789,26026.0
2020-11-16 13:35:00,298.56,298.56,298.31,298.35,17455.0,274.2065,274.2065,273.9768,274.0136,17455.0
2020-11-16 13:40:00,298.35,298.35,297.78,298.02,83513.0,274.0136,274.0136,273.4901,273.7105,83513.0
2020-11-16 13:45:00,297.99,298.26,297.99,298.05,15898.0,273.6829,273.9309,273.6829,273.7381,15898.0
2020-11-16 13:50:00,298.03,298.45,298.03,298.45,32208.0,273.7197,274.1054,273.7197,274.1054,32208.0
2020-11-16 13:55:00,298.49,298.63,298.44,298.44,71835.0,274.1422,274.2707,274.0962,274.0962,71835.0
2020-11-16 14:00:00,298.39,298.42,298.09,298.31,48035.0,274.0503,274.0779,273.7748,273.9768,48035.0
2020-11-16 14:05:00,298.33,298.66,298.31,298.63,19421.0,273.9952,274.2983,273.9768,274.2707,19421.0
2020-11-16 14:10:00,298.61,298.69,298.52,298.63,27294.0,274.2524,274.3258,274.1697,274.2707,27294.0
2020-11-16 14:15:00,298.62,298.63,298.48,298.55,11191.0,274.2616,274.2707,274.133,274.1973,11191.0
2020-11-16 14:20:00,298.55,298.62,298.5,298.59,12163.0,274.1973,274.2616,274.1513,274.234,12163.0
2020-11-16 14:25:00,298.55,298.74,298.49,298.74,6349.0,274.1973,274.3718,274.1422,274.3718,6349.0
2020-11-16 14:30:00,298.76,298.92,298.47,298.74,29052.0,274.3901,274.5371,274.1238,274.3718,29052.0
2020-11-16 14:35:00,298.66,298.7,298.56,298.66,19070.0,274.2983,274.335,274.2065,274.2983,19070.0
2020-11-16 14:40:00,298.64,298.79,298.58,298.76,17163.0,274.2799,274.4177,274.2248,274.3901,17163.0
2020-11-16 14:45:00,298.71,298.85,298.45,298.49,35266.0,274.3442,274.4728,274.1054,274.1422,35266.0
2020-11-16 14:50:00,298.47,298.78,298.47,298.65,12503.0,274.1238,274.4085,274.1238,274.2891,12503.0
2020-11-16 14:55:00,298.65,298.82,298.53,298.7,37858.0,274.2891,274.4452,274.1789,274.335,37858.0
2020-11-16 15:00:00,298.72,298.73,298.13,298.13,24241.0,274.3534,274.3626,273.8115,273.8115,24241.0
2020-11-16 15:05:00,298.26,298.48,298.07,298.48,42484.0,273.9309,274.133,273.7564,274.133,42484.0
2020-11-16 15:10:00,298.47,298.74,298.36,298.36,60684.0,274.1238,274.3718,274.0228,274.0228,60684.0
2020-11-16 15:15:00,298.43,298.6,298.32,298.58,10675.0,274.0871,274.2432,273.986,274.2248,10675.0
2020-11-16 15:20:00,298.53,298.99,298.52,298.93,46840.0,274.1789,274.6014,274.1697,274.5463,46840.0
2020-11-16 15:25:00,298.95,298.95,298.4,298.64,26861.0,274.5646,274.5646,274.0595,274.2799,26861.0
2020-11-16 15:30:00,298.65,298.94,298.56,298.82,34876.0,274.2891,274.5555,274.2065,274.4452,34876.0
2020-11-16 15:35:00,298.79,298.92,298.57,298.71,23510.0,274.4177,274.5371,274.2156,274.3442,23510.0
2020-11-16 15:40:00,298.72,299.1,298.72,298.99,35985.0,274.3534,274.7024,274.3534,274.6014,35985.0
2020-11-16 15:45:00,299.06,299.2,298.93,299.09,61378.0,274.6657,274.7942,274.5463,274.6932,61378.0
2020-11-16 15:50:00,299.08,299.16,298.75,299.09,73774.0,274.684,274.7575,274.381,274.6932,73774.0
2020-11-16 15:55:00,299.04,299.97,298.89,299.96,315602.0,274.6473,275.5014,274.5095,275.4923,315602.0
2020-11-17 09:30:00,297.35,297.45,296.9,296.91,287224.0,273.0952,273.187,272.6819,272.691,287224.0
2020-11-17 09:35:00,296.91,296.97,296.29,296.65,87204.0,272.691,272.7461,272.1216,272.4522,87204.0
2020-11-17 09:40:00,296.67,296.68,296.12,296.21,89928.0,272.4706,272.4798,271.9655,272.0481,89928.0
2020-11-17 09:45:00,296.2,296.71,296.01,296.6,90879.0,272.039,272.5074,271.8645,272.4063,90879.0
2020-11-17 09:50:00,296.6,296.66,296.04,296.11,58198.0,272.4063,272.4614,271.892,271.9563,58198.0
2020-11-17 09:55:00,296.09,296.32,295.61,295.63,50116.0,271.9379,272.1492,271.4971,271.5155,50116.0
2020-11-17 10:00:00,295.62,296.19,295.6,295.88,47947.0,271.5063,272.0298,271.4879,271.7451,47947.0
2020-11-17 10:05:00,295.8,296.13,295.75,296.13,37948.0,271.6716,271.9747,271.6257,271.9747,37948.0
2020-11-17 10:10:00,296.15,296.62,296.12,296.58,42735.0,271.993,272.4247,271.9655,272.388,42735.0
2020-11-17 10:15:00,296.57,296.92,296.36,296.81,37361.0,272.3788,272.7002,272.1859,272.5992,37361.0
2020-11-17 10:20:00,296.84,296.97,296.72,296.73,37604.0,272.6268,272.7461,272.5165,272.5257,37604.0
2020-11-17 10:25:00,296.73,296.9,296.71,296.79,29269.0,272.5257,272.6819,272.5074,272.5808,29269.0
2020-11-17 10:30:00,296.82,297.05,296.68,297.05,31144.0,272.6084,272.8196,272.4798,272.8196,31144.0
2020-11-17 10:35:00,297.04,297.15,296.99,297.11,26838.0,272.8104,272.9115,272.7645,272.8747,26838.0
2020-11-17 10:40:00,297.17,297.21,297.03,297.14,42201.0,272.9298,272.9666,272.8013,272.9023,42201.0
2020-11-17 10:45:00,297.15,297.21,297.05,297.15,27907.0,272.9115,272.9666,272.8196,272.9115,27907.0
2020-11-17 10:50:00,297.15,297.59,297.06,297.53,49366.0,272.9115,273.3156,272.8288,273.2605,49366.0
2020-11-17 10:55:00,297.51,297.67,297.43,297.55,32454.0,273.2421,273.389,273.1686,273.2788,32454.0
2020-11-17 11:00:00,297.54,297.62,297.47,297.53,20812.0,273.2697,273.3431,273.2054,273.2605,20812.0
2020-11-17 11:05:00,297.6,297.78,297.52,297.7,54022.0,273.3248,273.4901,273.2513,273.4166,54022.0
2020-11-17 11:10:00,297.69,297.85,297.63,297.71,10071.0,273.4074,273.5544,273.3523,273.4258,10071.0
2020-11-17 11:15:00,297.76,297.9,297.6,297.82,31748.0,273.4717,273.6003,273.3248,273.5268,31748.0
2020-11-17 11:20:00,297.81,298.11,297.81,298.11,46983.0,273.5176,273.7932,273.5176,273.7932,46983.0
2020-11-17 11:25:00,298.1,298.1,297.71,298.01,28384.0,273.784,273.784,273.4258,273.7013,28384.0
2020-11-17 11:30:00,298.07,298.35,297.96,297.97,66130.0,273.7564,274.0136,273.6554,273.6646,66130.0
2020-11-17 11:35:00,297.99,298.15,297.88,298.12,23716.0,273.6829,273.8299,273.5819,273.8023,23716.0
2020-11-17 11:40:00,298.12,298.28,298.06,298.2,36041.0,273.8023,273.9493,273.7472,273.8758,36041.0
2020-11-17 11:45:00,298.27,298.27,298.01,298.08,32584.0,273.9401,273.9401,273.7013,273.7656,32584.0
2020-11-17 11:50:00,298.1,298.1,297.87,297.94,16059.0,273.784,273.784,273.5727,273.637,16059.0
2020-11-17 11:55:00,297.89,298.09,297.89,298.09,6635.0,273.5911,273.7748,273.5911,273.7748,6635.0
2020-11-17 12:00:00,298.12,298.19,298.03,298.05,5389.0,273.8023,273.8666,273.7197,273.7381,5389.0
2020-11-17 12:05:00,298.09,298.16,298.05,298.07,9241.0,273.7748,273.8391,273.7381,273.7564,9241.0
2020-11-17 12:10:00,298.06,298.82,297.97,298.81,57708.0,273.7472,274.4452,273.6646,274.4361,57708.0
2020-11-17 12:15:00,298.77,298.91,298.45,298.54,209705.0,274.3993,274.5279,274.1054,274.1881,209705.0
2020-11-17 12:20:00,298.51,298.64,298.4,298.52,85386.0,274.1605,274.2799,274.0595,274.1697,85386.0
2020-11-17 12:25:00,298.54,298.69,298.46,298.66,62287.0,274.1881,274.3258,274.1146,274.2983,62287.0
2020-11-17 12:30:00,298.64,298.66,298.3,298.45,230646.0,274.2799,274.2983,273.9677,274.1054,230646.0
2020-11-17 12:35:00,298.46,298.8,298.36,298.66,65955.0,274.1146,274.4269,274.0228,274.2983,65955.0
2020-11-17 12:40:00,298.66,298.72,298.46,298.54,29549.0,274.2983,274.3534,274.1146,274.1881,29549.0
2020-11-17 12:45:00,298.52,298.55,298.42,298.52,19806.0,274.1697,274.1973,274.0779,274.1697,19806.0
2020-11-17 12:50:00,298.52,298.6,298.49,298.54,11485.0,274.1697,274.2432,274.1422,274.1881,11485.0
2020-11-17 12:55:00,298.55,298.61,298.42,298.6,12083.0,274.1973,274.2524,274.0779,274.2432,12083.0
2020-11-17 13:00:00,298.6,298.72,298.53,298.6,15451.0,274.2432,274.3534,274.1789,274.2432,15451.0
2020-11-17 13:05:00,298.59,298.66,298.52,298.57,19188.0,274.234,274.2983,274.1697,274.2156,19188.0
2020-11-17 13:10:00,298.53,298.53,298.44,298.45,13397.0,274.1789,274.1789,274.0962,274.1054,13397.0
2020-11-17 13:15:00,298.46,298.72,298.43,298.45,10929.0,274.1146,274.3534,274.0871,274.1054,10929.0
2020-11-17 13:20:00,298.44,298.44,298.21,298.23,28225.0,274.0962,274.0962,273.885,273.9034,28225.0
2020-11-17 13:25:00,298.22,298.37,298.22,298.36,6090.0,273.8942,274.0319,273.8942,274.0228,6090.0
2020-11-17 13:30:00,298.38,298.42,298.22,298.23,6332.0,274.0411,274.0779,273.8942,273.9034,6332.0
2020-11-17 13:35:00,298.24,298.45,298.18,298.44,9536.0,273.9126,274.1054,273.8574,274.0962,9536.0
2020-11-17 13:40:00,298.43,298.61,298.38,298.39,40253.0,274.0871,274.2524,274.0411,274.0503,40253.0
2020-11-17 13:45:00,298.38,298.42,298.28,298.28,15883.0,274.0411,274.0779,273.9493,273.9493,15883.0
2020-11-17 13:50:00,298.26,298.27,297.99,298.03,35993.0,273.9309,273.9401,273.6829,273.7197,35993.0
2020-11-17 13:55:00,298.03,298.18,298.01,298.17,5850.0,273.7197,273.8574,273.7013,273.8483,5850.0
2020-11-17 14:00:00,298.12,298.56,298.12,298.52,25802.0,273.8023,274.2065,273.8023,274.1697,25802.0
2020-11-17 14:05:00,298.52,298.73,298.5,298.73,16964.0,274.1697,274.3626,274.1513,274.3626,16964.0
2020-11-17 14:10:00,298.74,299.15,298.66,299.05,39493.0,274.3718,274.7483,274.2983,274.6565,39493.0
2020-11-17 14:15:00,299.04,299.1,298.97,299.05,33490.0,274.6473,274.7024,274.583,274.6565,33490.0
2020-11-17 14:20:00,299.04,299.11,298.91,298.94,12645.0,274.6473,274.7116,274.5279,274.5555,12645.0
2020-11-17 14:25:00,298.96,298.98,298.77,298.87,19529.0,274.5738,274.5922,274.3993,274.4912,19529.0
2020-11-17 14:30:00,298.88,298.96,298.7,298.79,9875.0,274.5003,274.5738,274.335,274.4177,9875.0
2020-11-17 14:35:00,298.79,299.0,298.78,299.0,16028.0,274.4177,274.6106,274.4085,274.6106,16028.0
2020-11-17 14:40:00,299.0,299.1,298.89,299.05,11031.0,274.6106,274.7024,274.5095,274.6565,11031.0
2020-11-17 14:45:00,299.06,299.08,298.97,299.02,8363.0,274.6657,274.684,274.583,274.6289,8363.0
2020-11-17 14:50:00,298.99,298.99,298.8,298.82,10749.0,274.6014,274.6014,274.4269,274.4452,10749.0
2020-11-17 14:55:00,298.82,298.9,298.76,298.85,9252.0,274.4452,274.5187,274.3901,274.4728,9252.0
2020-11-17 15:00:00,298.82,298.83,298.65,298.72,8818.0,274.4452,274.4544,274.2891,274.3534,8818.0
2020-11-17 15:05:00,298.71,298.76,298.33,298.34,34355.0,274.3442,274.3901,273.9952,274.0044,34355.0
2020-11-17 15:10:00,298.41,298.41,298.11,298.28,23283.0,274.0687,274.0687,273.7932,273.9493,23283.0
2020-11-17 15:15:00,298.29,298.36,298.16,298.26,13422.0,273.9585,274.0228,273.8391,273.9309,13422.0
2020-11-17 15:20:00,298.24,298.3,297.65,297.9,53785.0,273.9126,273.9677,273.3707,273.6003,53785.0
2020-11-17 15:25:00,297.91,298.06,297.82,297.99,12916.0,273.6095,273.7472,273.5268,273.6829,12916.0
2020-11-17 15:30:00,297.98,298.16,297.87,297.9,19040.0,273.6738,273.8391,273.5727,273.6003,19040.0
2020-11-17 15:35:00,297.88,298.18,297.81,298.12,13601.0,273.5819,273.8574,273.5176,273.8023,13601.0
2020-11-17 15:40:00,298.11,298.15,297.72,298.1,21101.0,273.7932,273.8299,273.435,273.784,21101.0
2020-11-17 15:45:00,298.14,298.15,297.95,298.08,31117.0,273.8207,273.8299,273.6462,273.7656,31117.0
2020-11-17 15:50:00,298.07,298.5,297.55,298.29,70942.0,273.7564,274.1513,273.2788,273.9585,70942.0
2020-11-17 15:55:00,298.31,298.45,298.17,298.31,93458.0,273.9768,274.1054,273.8483,273.9768,93458.0
2020-11-18 09:30:00,299.21,299.32,298.62,298.83,337998.0,274.8034,274.9045,274.2616,274.4544,337998.0
2020-11-18 09:35:00,298.77,299.12,298.72,299.07,54239.0,274.3993,274.7208,274.3534,274.6748,54239.0
2020-11-18 09:40:00,299.06,299.68,299.03,299.6,71239.0,274.6657,275.2351,274.6381,275.1616,71239.0
2020-11-18 09:45:00,299.55,299.75,299.22,299.65,219639.0,275.1157,275.2994,274.8126,275.2075,219639.0
2020-11-18 09:50:00,299.52,299.6,298.91,299.07,50467.0,275.0881,275.1616,274.5279,274.6748,50467.0
2020-11-18 09:55:00,299.08,299.22,298.9,299.11,202469.0,274.684,274.8126,274.5187,274.7116,202469.0
2020-11-18 10:00:00,299.14,299.45,299.08,299.42,29701.0,274.7391,275.0239,274.684,274.9963,29701.0
2020-11-18 10:05:00,299.45,299.49,299.23,299.28,23973.0,275.0239,275.0606,274.8218,274.8677,23973.0
2020-11-18 10:10:00,299.31,299.41,299.2,299.26,20794.0,274.8953,274.9871,274.7942,274.8494,20794.0
2020-11-18 10:15:00,299.27,299.29,298.9,298.95,33765.0,274.8585,274.8769,274.5187,274.5646,33765.0
2020-11-18 10:20:00,298.87,299.21,298.81,299.16,19902.0,274.4912,274.8034,274.4361,274.7575,19902.0
2020-11-18 10:25:00,299.17,299.37,299.06,299.33,30014.0,274.7667,274.9504,274.6657,274.9136,30014.0
2020-11-18 10:30:00,299.31,299.4,299.24,299.35,22932.0,274.8953,274.9779,274.831,274.932,22932.0
2020-11-18 10:35:00,299.28,299.4,299.02,299.21,21383.0,274.8677,274.9779,274.6289,274.8034,21383.0
2020-11-18 10:40:00,299.19,299.36,299.19,299.25,15387.0,274.7851,274.9412,274.7851,274.8402,15387.0
2020-11-18 10:45:00,299.25,299.31,299.19,299.3,8664.0,274.8402,274.8953,274.7851,274.8861,8664.0
2020-11-18 10:50:00,299.37,299.52,299.33,299.46,29938.0,274.9504,275.0881,274.9136,275.033,29938.0
2020-11-18 10:55:00,299.45,299.5,299.22,299.3,16553.0,275.0239,275.0698,274.8126,274.8861,16553.0
2020-11-18 11:00:00,299.31,299.59,299.29,299.59,23348.0,274.8953,275.1524,274.8769,275.1524,23348.0
2020-11-18 11:05:00,299.59,299.63,299.52,299.57,19748.0,275.1524,275.1892,275.0881,275.1341,19748.0
2020-11-18 11:10:00,299.6,299.7,299.6,299.67,13529.0,275.1616,275.2535,275.1616,275.2259,13529.0
2020-11-18 11:15:00,299.66,299.66,299.42,299.55,30394.0,275.2167,275.2167,274.9963,275.1157,30394.0
2020-11-18 11:20:00,299.59,299.62,299.39,299.48,13278.0,275.1524,275.18,274.9687,275.0514,13278.0
2020-11-18 11:25:00,299.51,299.6,299.45,299.59,6484.0,275.079,275.1616,275.0239,275.1524,6484.0
2020-11-18 11:30:00,299.63,299.63,299.43,299.44,5659.0,275.1892,275.1892,275.0055,275.0147,5659.0
2020-11-18 11:35:00,299.48,299.56,299.32,299.39,8935.0,275.0514,275.1249,274.9045,274.9687,8935.0
2020-11-18 11:40:00,299.4,299.4,299.13,299.17,8601.0,274.9779,274.9779,274.73,274.7667,8601.0
2020-11-18 11:45:00,299.17,299.32,299.05,299.11,14209.0,274.7667,274.9045,274.6565,274.7116,14209.0
2020-11-18 11:50:00,299.05,299.21,299.04,299.09,18393.0,274.6565,274.8034,274.6473,274.6932,18393.0
2020-11-18 11:55:00,299.11,299.18,299.07,299.09,9509.0,274.7116,274.7759,274.6748,274.6932,9509.0
2020-11-18 12:00:00,299.12,299.21,299.06,299.1,7265.0,274.7208,274.8034,274.6657,274.7024,7265.0
2020-11-18 12:05:00,299.06,299.1,298.93,298.99,8533.0,274.6657,274.7024,274.5463,274.6014,8533.0
2020-11-18 12:10:00,298.98,299.0,298.89,298.99,6229.0,274.5922,274.6106,274.5095,274.6014,6229.0
2020-11-18 12:15:00,299.03,299.03,298.8,298.81,13990.0,274.6381,274.6381,274.4269,274.4361,13990.0
2020-11-18 12:20:00,298.84,298.88,298.74,298.79,12208.0,274.4636,274.5003,274.3718,274.4177,12208.0
2020-11-18 12:25:00,298.79,298.79,298.57,298.69,18980.0,274.4177,274.4177,274.2156,274.3258,18980.0
2020-11-18 12:30:00,298.68,298.71,298.59,298.65,31048.0,274.3167,274.3442,274.234,274.2891,31048.0
2020-11-18 12:35:00,298.65,298.85,298.58,298.75,24290.0,274.2891,274.4728,274.2248,274.381,24290.0
2020-11-18 12:40:00,298.75,298.92,298.75,298.84,5392.0,274.381,274.5371,274.381,274.4636,5392.0
2020-11-18 12:45:00,298.81,298.81,298.62,298.73,8294.0,274.4361,274.4361,274.2616,274.3626,8294.0
2020-11-18 12:50:00,298.79,298.82,298.62,298.63,7228.0,274.4177,274.4452,274.2616,274.2707,7228.0
2020-11-18 12:55:00,298.7,298.7,298.27,298.39,18703.0,274.335,274.335,273.9401,274.0503,18703.0
2020-11-18 13:00:00,298.41,298.55,298.3,298.54,14774.0,274.0687,274.1973,273.9677,274.1881,14774.0
2020-11-18 13:05:00,298.55,298.66,298.53,298.65,9870.0,274.1973,274.2983,274.1789,274.2891,9870.0
2020-11-18 13:10:00,298.67,298.69,298.49,298.54,7379.0,274.3075,274.3258,274.1422,274.1881,7379.0
2020-11-18 13:15:00,298.54,298.66,298.43,298.56,8473.0,274.1881,274.2983,274.0871,274.2065,8473.0
2020-11-18 13:20:00,298.5,298.52,298.34,298.45,14340.0,274.1513,274.1697,274.0044,274.1054,14340.0
2020-11-18 13:25:00,298.45,298.46,297.9,297.9,39683.0,274.1054,274.1146,273.6003,273.6003,39683.0
2020-11-18 13:30:00,297.85,297.99,297.81,297.9,19757.0,273.5544,273.6829,273.5176,273.6003,19757.0
2020-11-18 13:35:00,297.96,298.29,297.95,298.2,17272.0,273.6554,273.9585,273.6462,273.8758,17272.0
2020-11-18 13:40:00,298.18,298.18,297.95,298.01,22254.0,273.8574,273.8574,273.6462,273.7013,22254.0
2020-11-18 13:45:00,298.02,298.02,297.54,297.66,24454.0,273.7105,273.7105,273.2697,273.3799,24454.0
2020-11-18 13:50:00,297.65,297.86,297.5,297.74,15832.0,273.3707,273.5635,273.2329,273.4533,15832.0
2020-11-18 13:55:00,297.78,297.85,297.37,297.85,25268.0,273.4901,273.5544,273.1135,273.5544,25268.0
2020-11-18 14:00:00,297.87,298.14,297.82,297.95,17821.0,273.5727,273.8207,273.5268,273.6462,17821.0
2020-11-18 14:05:00,297.93,298.16,297.93,298.04,7823.0,273.6278,273.8391,273.6278,273.7289,7823.0
2020-11-18 14:10:00,298.04,298.04,297.72,297.74,14293.0,273.7289,273.7289,273.435,273.4533,14293.0
2020-11-18 14:15:00,297.73,297.81,297.36,297.39,19382.0,273.4442,273.5176,273.1043,273.1319,19382.0
2020-11-18 14:20:00,297.4,297.58,297.0,297.04,23778.0,273.1411,273.3064,272.7737,272.8104,23778.0
2020-11-18 14:25:00,297.07,297.23,296.88,297.21,33472.0,272.838,272.9849,272.6635,272.9666,33472.0
2020-11-18 14:30:00,297.24,297.54,297.05,297.51,19384.0,272.9941,273.2697,272.8196,273.2421,19384.0
2020-11-18 14:35:00,297.44,297.44,297.28,297.37,14867.0,273.1778,273.1778,273.0309,273.1135,14867.0
2020-11-18 14:40:00,297.39,297.75,297.34,297.74,31234.0,273.1319,273.4625,273.086,273.4533,31234.0
2020-11-18 14:45:00,297.68,297.72,297.52,297.56,16824.0,273.3982,273.435,273.2513,273.288,16824.0
2020-11-18 14:50:00,297.55,297.77,297.53,297.71,5612.0,273.2788,273.4809,273.2605,273.4258,5612.0
2020-11-18 14:55:00,297.74,297.81,297.42,297.42,21292.0,273.4533,273.5176,273.1594,273.1594,21292.0
2020-11-18 15:00:00,297.44,297.46,296.92,296.99,23711.0,273.1778,273.1962,272.7002,272.7645,23711.0
2020-11-18 15:05:00,296.95,297.46,296.95,297.39,35546.0,272.7278,273.1962,272.7278,273.1319,35546.0
2020-11-18 15:10:00,297.38,297.79,297.38,297.71,39540.0,273.1227,273.4993,273.1227,273.4258,39540.0
2020-11-18 15:15:00,297.69,297.73,297.31,297.31,26279.0,273.4074,273.4442,273.0584,273.0584,26279.0
2020-11-18 15:20:00,297.2,297.49,297.13,297.4,37254.0,272.9574,273.2237,272.8931,273.1411,37254.0
2020-11-18 15:25:00,297.36,297.44,296.91,296.91,46591.0,273.1043,273.1778,272.691,272.691,46591.0
2020-11-18 15:30:00,296.9,296.95,296.42,296.76,63056.0,272.6819,272.7278,272.241,272.5533,63056.0
2020-11-18 15:35:00,296.7,296.76,295.8,295.97,91677.0,272.4982,272.5533,271.6716,271.8277,91677.0
2020-11-18 15:40:00,296.0,296.04,295.64,295.77,48386.0,271.8553,271.892,271.5246,271.644,48386.0
2020-11-18 15:45:00,295.76,296.21,295.48,295.69,89254.0,271.6348,272.0481,271.3777,271.5706,89254.0
2020-11-18 15:50:00,295.69,295.98,295.03,295.3,153632.0,271.5706,271.8369,270.9644,271.2124,153632.0
2020-11-18 15:55:00,295.32,295.59,294.79,294.8,207067.0,271.2307,271.4787,270.744,270.7532,207067.0
2020-11-19 09:30:00,294.11,294.15,292.9,293.36,296876.0,270.1194,270.1562,269.0081,269.4306,296876.0
2020-11-19 09:35:00,293.31,294.03,293.29,294.02,80889.0,269.3847,270.046,269.3663,270.0368,80889.0
2020-11-19 09:40:00,293.99,294.18,293.58,293.95,42354.0,270.0092,270.1837,269.6327,269.9725,42354.0
2020-11-19 09:45:00,293.91,294.59,293.91,294.54,66688.0,269.9358,270.5603,269.9358,270.5144,66688.0
2020-11-19 09:50:00,294.57,294.95,294.43,294.91,49341.0,270.5419,270.8909,270.4133,270.8542,49341.0
2020-11-19 09:55:00,294.89,294.98,294.54,294.54,71518.0,270.8358,270.9185,270.5144,270.5144,71518.0
2020-11-19 10:00:00,294.61,294.9,294.3,294.38,61140.0,270.5787,270.845,270.2939,270.3674,61140.0
2020-11-19 10:05:00,294.4,294.6,294.13,294.56,50104.0,270.3858,270.5695,270.1378,270.5327,50104.0
2020-11-19 10:10:00,294.58,294.63,293.94,294.11,65968.0,270.5511,270.597,269.9633,270.1194,65968.0
2020-11-19 10:15:00,294.15,294.37,293.93,294.02,27810.0,270.1562,270.3582,269.9541,270.0368,27810.0
2020-11-19 10:20:00,293.92,294.08,293.48,293.48,28102.0,269.9449,270.0919,269.5408,269.5408,28102.0
2020-11-19 10:25:00,293.51,293.64,293.23,293.47,44549.0,269.5684,269.6878,269.3112,269.5316,44549.0
2020-11-19 10:30:00,293.54,293.65,293.41,293.64,27158.0,269.5959,269.697,269.4765,269.6878,27158.0
2020-11-19 10:35:00,293.62,294.06,293.6,294.05,47809.0,269.6694,270.0735,269.651,270.0643,47809.0
2020-11-19 10:40:00,294.04,294.36,294.02,294.24,35659.0,270.0551,270.349,270.0368,270.2388,35659.0
2020-11-19 10:45:00,294.25,294.61,294.25,294.6,29895.0,270.248,270.5787,270.248,270.5695,29895.0
2020-11-19 10:50:00,294.6,294.7,294.25,294.35,18171.0,270.5695,270.6613,270.248,270.3399,18171.0
2020-11-19 10:55:00,294.38,294.52,294.01,294.02,36507.0,270.3674,270.496,270.0276,270.0368,36507.0
2020-11-19 11:00:00,293.99,294.02,293.66,293.66,32196.0,270.0092,270.0368,269.7061,269.7061,32196.0
2020-11-19 11:05:00,293.78,293.94,293.59,293.77,23800.0,269.8164,269.9633,269.6419,269.8072,23800.0
2020-11-19 11:10:00,293.72,293.73,293.43,293.47,22707.0,269.7612,269.7704,269.4949,269.5316,22707.0
2020-11-19 11:15:00,293.47,293.84,293.44,293.82,22060.0,269.5316,269.8715,269.5041,269.8531,22060.0
2020-11-19 11:20:00,293.82,294.3,293.79,294.17,24060.0,269.8531,270.2939,269.8255,270.1745,24060.0
2020-11-19 11:25:00,294.19,294.2,294.07,294.07,12656.0,270.1929,270.2021,270.0827,270.0827,12656.0
2020-11-19 11:30:00,294.07,294.14,293.5,293.5,29404.0,270.0827,270.147,269.5592,269.5592,29404.0
2020-11-19 11:35:00,293.49,293.57,293.29,293.5,36836.0,269.55,269.6235,269.3663,269.5592,36836.0
2020-11-19 11:40:00,293.5,293.76,293.47,293.69,18941.0,269.5592,269.798,269.5316,269.7337,18941.0
2020-11-19 11:45:00,293.66,293.84,293.34,293.65,18367.0,269.7061,269.8715,269.4122,269.697,18367.0
2020-11-19 11:50:00,293.64,293.64,293.46,293.6,23374.0,269.6878,269.6878,269.5225,269.651,23374.0
2020-11-19 11:55:00,293.56,293.81,293.55,293.79,14206.0,269.6143,269.8439,269.6051,269.8255,14206.0
2020-11-19 12:00:00,293.79,293.84,293.56,293.68,11786.0,269.8255,269.8715,269.6143,269.7245,11786.0
2020-11-19 12:05:00,293.73,293.93,293.69,293.84,30114.0,269.7704,269.9541,269.7337,269.8715,30114.0
2020-11-19 12:10:00,293.82,293.95,293.65,293.93,17451.0,269.8531,269.9725,269.697,269.9541,17451.0
2020-11-19 12:15:00,293.9,293.9,293.52,293.55,27029.0,269.9266,269.9266,269.5776,269.6051,27029.0
2020-11-19 12:20:00,293.63,293.77,293.4,293.57,23779.0,269.6786,269.8072,269.4674,269.6235,23779.0
2020-11-19 12:25:00,293.5,293.79,293.46,293.79,11444.0,269.5592,269.8255,269.5225,269.8255,11444.0
2020-11-19 12:30:00,293.77,293.88,293.7,293.74,25919.0,269.8072,269.9082,269.7429,269.7796,25919.0
2020-11-19 12:35:00,293.77,294.11,293.74,294.04,30037.0,269.8072,270.1194,269.7796,270.0551,30037.0
2020-11-19 12:40:00,294.03,294.1,293.5,293.61,21824.0,270.046,270.1103,269.5592,269.6602,21824.0
2020-11-19 12:45:00,293.57,293.67,293.4,293.5,13117.0,269.6235,269.7153,269.4674,269.5592,13117.0
2020-11-19 12:50:00,293.49,293.54,293.38,293.42,5489.0,269.55,269.5959,269.449,269.4857,5489.0
2020-11-19 12:55:00,293.38,293.79,293.37,293.68,16283.0,269.449,269.8255,269.4398,269.7245,16283.0
2020-11-19 13:00:00,293.64,294.06,293.64,293.97,33668.0,269.6878,270.0735,269.6878,269.9909,33668.0
2020-11-19 13:05:00,293.92,293.94,293.5,293.63,15164.0,269.9449,269.9633,269.5592,269.6786,15164.0
2020-11-19 13:10:00,293.76,293.84,293.71,293.83,5263.0,269.798,269.8715,269.7521,269.8623,5263.0
2020-11-19 13:15:00,293.8,293.97,293.74,293.87,6154.0,269.8347,269.9909,269.7796,269.899,6154.0
2020-11-19 13:20:00,293.9,294.07,293.77,294.02,14740.0,269.9266,270.0827,269.8072,270.0368,14740.0
2020-11-19 13:25:00,294.03,294.47,294.02,294.11,42769.0,270.046,270.4501,270.0368,270.1194,42769.0
2020-11-19 13:30:00,294.03,294.17,293.94,294.07,23356.0,270.046,270.1745,269.9633,270.0827,23356.0
2020-11-19 13:35:00,294.08,294.15,293.98,294.08,11197.0,270.0919,270.1562,270.0,270.0919,11197.0
2020-11-19 13:40:00,294.1,294.13,294.04,294.12,9910.0,270.1103,270.1378,270.0551,270.1286,9910.0
2020-11-19 13:45:00,294.15,294.49,294.1,294.49,26273.0,270.1562,270.4684,270.1103,270.4684,26273.0
2020-11-19 13:50:00,294.46,294.53,294.32,294.42,34700.0,270.4409,270.5052,270.3123,270.4042,34700.0
2020-11-19 13:55:00,294.44,294.44,294.24,294.29,19936.0,270.4225,270.4225,270.2388,270.2848,19936.0
2020-11-19 14:00:00,294.32,294.58,294.19,294.49,22177.0,270.3123,270.5511,270.1929,270.4684,22177.0
2020-11-19 14:05:00,294.47,294.56,294.42,294.54,13514.0,270.4501,270.5327,270.4042,270.5144,13514.0
2020-11-19 14:10:00,294.55,294.7,294.5,294.65,13735.0,270.5235,270.6613,270.4776,270.6154,13735.0
2020-11-19 14:15:00,294.67,294.68,294.43,294.48,17322.0,270.6338,270.6429,270.4133,270.4593,17322.0
2020-11-19 14:20:00,294.55,294.56,294.48,294.49,4633.0,270.5235,270.5327,270.4593,270.4684,4633.0
2020-11-19 14:25:00,294.54,294.63,294.51,294.63,9039.0,270.5144,270.597,270.4868,270.597,9039.0
2020-11-19 14:30:00,294.6,294.89,294.6,294.89,16315.0,270.5695,270.8358,270.5695,270.8358,16315.0
2020-11-19 14:35:00,294.87,295.32,294.86,295.26,36988.0,270.8174,271.2307,270.8083,271.1756,36988.0
2020-11-19 14:40:00,295.33,295.81,295.3,295.64,62539.0,271.2399,271.6808,271.2124,271.5246,62539.0
2020-11-19 14:45:00,295.65,295.76,295.55,295.57,47888.0,271.5338,271.6348,271.442,271.4603,47888.0
2020-11-19 14:50:00,295.56,295.56,295.15,295.15,26469.0,271.4512,271.4512,271.0746,271.0746,26469.0
2020-11-19 14:55:00,295.14,295.38,295.12,295.3,11511.0,271.0654,271.2858,271.0471,271.2124,11511.0
2020-11-19 15:00:00,295.33,295.34,295.13,295.17,18699.0,271.2399,271.2491,271.0562,271.093,18699.0
2020-11-19 15:05:00,295.08,295.14,294.95,295.09,24180.0,271.0103,271.0654,270.8909,271.0195,24180.0
2020-11-19 15:10:00,295.09,295.44,295.04,295.44,17351.0,271.0195,271.3409,270.9736,271.3409,17351.0
2020-11-19 15:15:00,295.41,295.46,294.92,295.04,24391.0,271.3134,271.3593,270.8634,270.9736,24391.0
2020-11-19 15:20:00,295.07,295.21,294.99,294.99,16013.0,271.0011,271.1297,270.9277,270.9277,16013.0
2020-11-19 15:25:00,295.01,295.01,294.7,294.95,38708.0,270.946,270.946,270.6613,270.8909,38708.0
2020-11-19 15:30:00,295.01,295.33,294.87,295.32,62169.0,270.946,271.2399,270.8174,271.2307,62169.0
2020-11-19 15:35:00,295.25,295.65,295.25,295.46,44940.0,271.1664,271.5338,271.1664,271.3593,44940.0
2020-11-19 15:40:00,295.41,295.72,295.35,295.6,25334.0,271.3134,271.5981,271.2583,271.4879,25334.0
2020-11-19 15:45:00,295.6,295.61,295.23,295.26,34847.0,271.4879,271.4971,271.1481,271.1756,34847.0
2020-11-19 15:50:00,295.25,295.67,295.19,295.42,69787.0,271.1664,271.5522,271.1113,271.3226,69787.0
2020-11-19 15:55:00,295.43,295.68,295.22,295.33,113775.0,271.3318,271.5614,271.1389,271.2399,113775.0
2020-11-20 09:30:00,294.22,294.39,293.85,294.0,154858.0,270.823,270.9795,270.4824,270.6205,154858.0
2020-11-20 09:35:00,294.01,294.36,293.75,294.32,44671.0,270.6297,270.9518,270.3903,270.915,44671.0
2020-11-20 09:40:00,294.28,294.59,294.13,294.48,54144.0,270.8782,271.1635,270.7401,271.0623,54144.0
2020-11-20 09:45:00,294.45,294.53,294.12,294.17,66956.0,271.0347,271.1083,270.7309,270.7769,66956.0
2020-11-20 09:50:00,294.13,294.15,293.65,293.79,37056.0,270.7401,270.7585,270.2983,270.4272,37056.0
2020-11-20 09:55:00,293.8,293.87,293.43,293.87,38043.0,270.4364,270.5008,270.0958,270.5008,38043.0
2020-11-20 10:00:00,293.9,294.04,293.68,293.82,64410.0,270.5284,270.6573,270.3259,270.4548,64410.0
2020-11-20 10:05:00,293.82,293.98,293.7,293.85,18439.0,270.4548,270.6021,270.3443,270.4824,18439.0
2020-11-20 10:10:00,293.85,293.88,293.15,293.22,50303.0,270.4824,270.51,269.8381,269.9025,50303.0
2020-11-20 10:15:00,293.21,293.25,292.96,293.03,48326.0,269.8933,269.9301,269.6632,269.7276,48326.0
2020-11-20 10:20:00,293.05,293.47,292.97,293.38,42666.0,269.746,270.1326,269.6724,270.0498,42666.0
2020-11-20 10:25:00,293.36,293.5,293.29,293.46,26917.0,270.0314,270.1602,269.9669,270.1234,26917.0
2020-11-20 10:30:00,293.49,293.55,293.04,293.37,32356.0,270.151,270.2063,269.7368,270.0406,32356.0
2020-11-20 10:35:00,293.41,293.81,293.39,293.68,21017.0,270.0774,270.4456,270.059,270.3259,21017.0
2020-11-20 10:40:00,293.68,293.71,293.39,293.47,33941.0,270.3259,270.3535,270.059,270.1326,33941.0
2020-11-20 10:45:00,293.46,293.52,293.14,293.27,20154.0,270.1234,270.1786,269.8289,269.9485,20154.0
2020-11-20 10:50:00,293.31,293.51,293.25,293.36,34795.0,269.9853,270.1694,269.9301,270.0314,34795.0
2020-11-20 10:55:00,293.34,293.41,293.13,293.22,19878.0,270.013,270.0774,269.8197,269.9025,19878.0
2020-11-20 11:00:00,293.26,293.37,293.19,293.37,20582.0,269.9393,270.0406,269.8749,270.0406,20582.0
2020-11-20 11:05:00,293.35,293.74,293.32,293.59,31199.0,270.0222,270.3811,269.9945,270.2431,31199.0
2020-11-20 11:10:00,293.56,293.66,293.54,293.57,22895.0,270.2155,270.3075,270.197,270.2247,22895.0
2020-11-20 11:15:00,293.58,293.72,293.44,293.46,24482.0,270.2339,270.3627,270.105,270.1234,24482.0
2020-11-20 11:20:00,293.48,293.67,293.38,293.67,24556.0,270.1418,270.3167,270.0498,270.3167,24556.0
2020-11-20 11:25:00,293.67,293.8,293.51,293.68,26052.0,270.3167,270.4364,270.1694,270.3259,26052.0
2020-11-20 11:30:00,293.69,293.96,293.66,293.93,26932.0,270.3351,270.5836,270.3075,270.556,26932.0
2020-11-20 11:35:00,293.93,294.04,293.87,293.9,14654.0,270.556,270.6573,270.5008,270.5284,14654.0
2020-11-20 11:40:00,293.89,293.93,293.75,293.76,15265.0,270.5192,270.556,270.3903,270.3996,15265.0
2020-11-20 11:45:00,293.75,293.8,293.1,293.15,43047.0,270.3903,270.4364,269.792,269.8381,43047.0
2020-11-20 11:50:00,293.1,293.42,293.1,293.33,20854.0,269.792,270.0866,269.792,270.0037,20854.0
2020-11-20 11:55:00,293.34,293.44,293.33,293.44,13874.0,270.013,270.105,270.0037,270.105,13874.0
2020-11-20 12:00:00,293.42,293.52,293.26,293.39,19607.0,270.0866,270.1786,269.9393,270.059,19607.0
2020-11-20 12:05:00,293.38,293.5,293.32,293.35,12970.0,270.0498,270.1602,269.9945,270.0222,12970.0
2020-11-20 12:10:00,293.36,293.38,293.2,293.21,18917.0,270.0314,270.0498,269.8841,269.8933,18917.0
2020-11-20 12:15:00,293.21,293.24,293.05,293.16,21884.0,269.8933,269.9209,269.746,269.8473,21884.0
2020-11-20 12:20:00,293.18,293.29,293.18,293.19,13548.0,269.8657,269.9669,269.8657,269.8749,13548.0
2020-11-20 12:25:00,293.21,293.26,293.18,293.24,14425.0,269.8933,269.9393,269.8657,269.9209,14425.0
2020-11-20 12:30:00,293.25,293.25,293.04,293.17,14087.0,269.9301,269.9301,269.7368,269.8565,14087.0
2020-11-20 12:35:00,293.15,293.22,293.04,293.04,11556.0,269.8381,269.9025,269.7368,269.7368,11556.0
2020-11-20 12:40:00,293.06,293.22,292.95,293.19,26948.0,269.7552,269.9025,269.654,269.8749,26948.0
2020-11-20 12:45:00,293.23,293.25,292.88,292.91,21351.0,269.9117,269.9301,269.5895,269.6171,21351.0
2020-11-20 12:50:00,292.93,293.03,292.91,292.94,15737.0,269.6356,269.7276,269.6171,269.6448,15737.0
2020-11-20 12:55:00,292.96,293.24,292.94,293.23,19131.0,269.6632,269.9209,269.6448,269.9117,19131.0
2020-11-20 13:00:00,293.2,293.4,293.15,293.2,23339.0,269.8841,270.0682,269.8381,269.8841,23339.0
2020-11-20 13:05:00,293.19,293.21,292.97,293.08,21154.0,269.8749,269.8933,269.6724,269.7736,21154.0
2020-11-20 13:10:00,293.11,293.25,293.01,293.24,13729.0,269.8012,269.9301,269.7092,269.9209,13729.0
2020-11-20 13:15:00,293.24,293.37,293.19,293.29,12247.0,269.9209,270.0406,269.8749,269.9669,12247.0
2020-11-20 13:20:00,293.29,293.42,293.21,293.38,17454.0,269.9669,270.0866,269.8933,270.0498,17454.0
2020-11-20 13:25:00,293.36,293.5,293.33,293.46,18262.0,270.0314,270.1602,270.0037,270.1234,18262.0
2020-11-20 13:30:00,293.46,293.47,293.29,293.32,11608.0,270.1234,270.1326,269.9669,269.9945,11608.0
2020-11-20 13:35:00,293.32,293.51,293.32,293.5,12090.0,269.9945,270.1694,269.9945,270.1602,12090.0
2020-11-20 13:40:00,293.5,293.52,293.42,293.52,14001.0,270.1602,270.1786,270.0866,270.1786,14001.0
2020-11-20 13:45:00,293.47,293.48,293.32,293.47,11269.0,270.1326,270.1418,269.9945,270.1326,11269.0
2020-11-20 13:50:00,293.49,293.5,293.29,293.41,10025.0,270.151,270.1602,269.9669,270.0774,10025.0
2020-11-20 13:55:00,293.42,293.44,293.31,293.44,11657.0,270.0866,270.105,269.9853,270.105,11657.0
2020-11-20 14:00:00,293.44,293.44,293.3,293.38,13601.0,270.105,270.105,269.9761,270.0498,13601.0
2020-11-20 14:05:00,293.37,293.45,293.34,293.4,12825.0,270.0406,270.1142,270.013,270.0682,12825.0
2020-11-20 14:10:00,293.36,293.44,293.26,293.32,12909.0,270.0314,270.105,269.9393,269.9945,12909.0
2020-11-20 14:15:00,293.32,293.35,293.14,293.23,15770.0,269.9945,270.0222,269.8289,269.9117,15770.0
2020-11-20 14:20:00,293.25,293.47,293.16,293.4,18569.0,269.9301,270.1326,269.8473,270.0682,18569.0
2020-11-20 14:25:00,293.4,293.42,293.31,293.37,11861.0,270.0682,270.0866,269.9853,270.0406,11861.0
2020-11-20 14:30:00,293.38,293.59,293.33,293.59,12321.0,270.0498,270.2431,270.0037,270.2431,12321.0
2020-11-20 14:35:00,293.57,293.74,293.43,293.43,26949.0,270.2247,270.3811,270.0958,270.0958,26949.0
2020-11-20 14:40:00,293.43,293.44,293.19,293.25,15963.0,270.0958,270.105,269.8749,269.9301,15963.0
2020-11-20 14:45:00,293.25,293.31,293.14,293.3,13143.0,269.9301,269.9853,269.8289,269.9761,13143.0
2020-11-20 14:50:00,293.32,293.38,293.26,293.33,12668.0,269.9945,270.0498,269.9393,270.0037,12668.0
2020-11-20 14:55:00,293.31,293.38,293.21,293.31,12266.0,269.9853,270.0498,269.8933,269.9853,12266.0
2020-11-20 15:00:00,293.31,293.41,293.14,293.14,16001.0,269.9853,270.0774,269.8289,269.8289,16001.0
2020-11-20 15:05:00,293.14,293.32,292.86,292.88,50737.0,269.8289,269.9945,269.5711,269.5895,50737.0
2020-11-20 15:10:00,292.86,293.02,292.43,292.57,46924.0,269.5711,269.7184,269.1753,269.3042,46924.0
2020-11-20 15:15:00,292.58,292.58,292.2,292.49,71348.0,269.3134,269.3134,268.9636,269.2305,71348.0
2020-11-20 15:20:00,292.51,292.76,292.46,292.65,28807.0,269.249,269.4791,269.2029,269.3778,28807.0
2020-11-20 15:25:00,292.63,292.83,292.62,292.73,33960.0,269.3594,269.5435,269.3502,269.4515,33960.0
2020-11-20 15:30:00,292.67,292.74,292.5,292.62,47056.0,269.3962,269.4607,269.2397,269.3502,47056.0
2020-11-20 15:35:00,292.61,293.17,292.56,293.12,47442.0,269.341,269.8565,269.295,269.8104,47442.0
2020-11-20 15:40:00,293.12,293.18,293.01,293.18,46854.0,269.8104,269.8657,269.7092,269.8657,46854.0
2020-11-20 15:45:00,293.16,293.68,293.15,293.38,90620.0,269.8473,270.3259,269.8381,270.0498,90620.0
2020-11-20 15:50:00,293.36,293.36,292.74,292.77,101401.0,270.0314,270.0314,269.4607,269.4883,101401.0
2020-11-20 15:55:00,292.77,292.86,292.45,292.5,176067.0,269.4883,269.5711,269.1937,269.2397,176067.0
2020-11-23 09:30:00,294.26,294.74,294.26,294.45,96624.0,270.8598,271.3016,270.8598,271.0347,96624.0
2020-11-23 09:35:00,294.49,294.86,294.29,294.63,55671.0,271.0715,271.4121,270.8874,271.2004,55671.0
2020-11-23 09:40:00,294.64,294.9,294.58,294.88,34761.0,271.2096,271.4489,271.1543,271.4305,34761.0
2020-11-23 09:45:00,294.91,295.78,294.89,295.29,144746.0,271.4581,272.2589,271.4397,271.8079,144746.0
2020-11-23 09:50:00,295.38,295.58,295.33,295.52,49084.0,271.8907,272.0748,271.8447,272.0196,49084.0
2020-11-23 09:55:00,295.53,295.56,295.19,295.2,38576.0,272.0288,272.0564,271.7158,271.725,38576.0
2020-11-23 10:00:00,295.29,295.41,295.08,295.41,29170.0,271.8079,271.9183,271.6146,271.9183,29170.0
2020-11-23 10:05:00,295.42,295.42,294.95,295.21,42616.0,271.9275,271.9275,271.4949,271.7342,42616.0
2020-11-23 10:10:00,295.19,295.19,294.91,295.1,36414.0,271.7158,271.7158,271.4581,271.633,36414.0
2020-11-23 10:15:00,295.05,295.23,295.01,295.17,20262.0,271.587,271.7527,271.5501,271.6974,20262.0
2020-11-23 10:20:00,295.15,295.15,294.71,294.71,22684.0,271.679,271.679,271.274,271.274,22684.0
2020-11-23 10:25:00,294.71,294.71,293.85,293.88,67473.0,271.274,271.274,270.4824,270.51,67473.0
2020-11-23 10:30:00,293.74,294.28,293.72,294.19,25488.0,270.3811,270.8782,270.3627,270.7954,25488.0
2020-11-23 10:35:00,294.16,294.49,294.12,294.46,21860.0,270.7677,271.0715,270.7309,271.0439,21860.0
2020-11-23 10:40:00,294.45,294.58,294.41,294.52,14139.0,271.0347,271.1543,270.9979,271.0991,14139.0
2020-11-23 10:45:00,294.45,294.87,294.41,294.84,26126.0,271.0347,271.4213,270.9979,271.3937,26126.0
2020-11-23 10:50:00,294.9,294.95,294.76,294.92,15773.0,271.4489,271.4949,271.32,271.4673,15773.0
2020-11-23 10:55:00,294.89,295.0,294.84,294.91,17110.0,271.4397,271.5409,271.3937,271.4581,17110.0
2020-11-23 11:00:00,294.97,294.99,294.64,294.75,30161.0,271.5133,271.5317,271.2096,271.3108,30161.0
2020-11-23 11:05:00,294.85,294.86,294.53,294.53,15763.0,271.4029,271.4121,271.1083,271.1083,15763.0
2020-11-23 11:10:00,294.5,294.5,293.96,294.01,35265.0,271.0807,271.0807,270.5836,270.6297,35265.0
2020-11-23 11:15:00,293.95,294.25,293.89,294.13,34886.0,270.5744,270.8506,270.5192,270.7401,34886.0
2020-11-23 11:20:00,294.13,294.31,294.02,294.25,17134.0,270.7401,270.9058,270.6389,270.8506,17134.0
2020-11-23 11:25:00,294.21,294.32,294.14,294.21,24571.0,270.8138,270.915,270.7493,270.8138,24571.0
2020-11-23 11:30:00,294.15,294.21,293.56,293.57,44737.0,270.7585,270.8138,270.2155,270.2247,44737.0
2020-11-23 11:35:00,293.55,294.17,293.48,293.96,43971.0,270.2063,270.7769,270.1418,270.5836,43971.0
2020-11-23 11:40:00,293.9,294.0,293.68,293.73,16643.0,270.5284,270.6205,270.3259,270.3719,16643.0
2020-11-23 11:45:00,293.75,294.06,293.72,294.01,16750.0,270.3903,270.6757,270.3627,270.6297,16750.0
2020-11-23 11:50:00,294.04,294.09,293.94,293.95,8350.0,270.6573,270.7033,270.5652,270.5744,8350.0
2020-11-23 11:55:00,293.95,294.43,293.95,294.3,16941.0,270.5744,271.0163,270.5744,270.8966,16941.0
2020-11-23 12:00:00,294.25,294.25,293.82,294.1,12171.0,270.8506,270.8506,270.4548,270.7125,12171.0
2020-11-23 12:05:00,294.13,294.18,293.97,294.04,6500.0,270.7401,270.7862,270.5929,270.6573,6500.0
2020-11-23 12:10:00,294.12,294.24,294.03,294.09,9448.0,270.7309,270.8414,270.6481,270.7033,9448.0
2020-11-23 12:15:00,294.03,294.49,294.03,294.45,22046.0,270.6481,271.0715,270.6481,271.0347,22046.0
2020-11-23 12:20:00,294.45,294.6,294.37,294.6,12817.0,271.0347,271.1728,270.961,271.1728,12817.0
2020-11-23 12:25:00,294.61,294.67,294.35,294.35,17261.0,271.182,271.2372,270.9426,270.9426,17261.0
2020-11-23 12:30:00,294.38,294.58,294.31,294.52,12364.0,270.9702,271.1543,270.9058,271.0991,12364.0
2020-11-23 12:35:00,294.51,294.66,294.47,294.51,8507.0,271.0899,271.228,271.0531,271.0899,8507.0
2020-11-23 12:40:00,294.62,294.63,294.54,294.56,6698.0,271.1912,271.2004,271.1175,271.1359,6698.0
2020-11-23 12:45:00,294.54,294.72,294.52,294.69,6450.0,271.1175,271.2832,271.0991,271.2556,6450.0
2020-11-23 12:50:00,294.65,294.78,294.65,294.76,6817.0,271.2188,271.3384,271.2188,271.32,6817.0
2020-11-23 12:55:00,294.74,294.84,294.72,294.84,7519.0,271.3016,271.3937,271.2832,271.3937,7519.0
2020-11-23 13:00:00,294.84,294.87,294.72,294.87,12476.0,271.3937,271.4213,271.2832,271.4213,12476.0
2020-11-23 13:05:00,294.84,295.02,294.84,294.96,14911.0,271.3937,271.5594,271.3937,271.5041,14911.0
2020-11-23 13:10:00,294.97,295.01,294.86,294.97,8909.0,271.5133,271.5501,271.4121,271.5133,8909.0
2020-11-23 13:15:00,294.98,294.99,294.88,294.88,8898.0,271.5225,271.5317,271.4305,271.4305,8898.0
2020-11-23 13:20:00,294.82,294.94,294.75,294.84,10877.0,271.3753,271.4857,271.3108,271.3937,10877.0
2020-11-23 13:25:00,294.89,294.97,294.67,294.77,7281.0,271.4397,271.5133,271.2372,271.3292,7281.0
2020-11-23 13:30:00,294.81,294.97,294.7,294.93,10914.0,271.3661,271.5133,271.2648,271.4765,10914.0
2020-11-23 13:35:00,294.91,295.12,294.87,295.09,10868.0,271.4581,271.6514,271.4213,271.6238,10868.0
2020-11-23 13:40:00,295.01,295.05,294.83,294.86,6976.0,271.5501,271.587,271.3845,271.4121,6976.0
2020-11-23 13:45:00,294.86,295.28,294.84,295.02,12940.0,271.4121,271.7987,271.3937,271.5594,12940.0
2020-11-23 13:50:00,294.99,295.15,294.93,295.14,8133.0,271.5317,271.679,271.4765,271.6698,8133.0
2020-11-23 13:55:00,295.16,295.24,295.1,295.19,11673.0,271.6882,271.7619,271.633,271.7158,11673.0
2020-11-23 14:00:00,295.22,295.33,295.08,295.2,19324.0,271.7434,271.8447,271.6146,271.725,19324.0
2020-11-23 14:05:00,295.19,295.27,294.9,294.9,10513.0,271.7158,271.7895,271.4489,271.4489,10513.0
2020-11-23 14:10:00,294.9,294.95,294.7,294.93,20746.0,271.4489,271.4949,271.2648,271.4765,20746.0
2020-11-23 14:15:00,294.99,295.07,294.8,294.92,13688.0,271.5317,271.6054,271.3568,271.4673,13688.0
2020-11-23 14:20:00,294.95,295.1,294.95,295.1,16034.0,271.4949,271.633,271.4949,271.633,16034.0
2020-11-23 14:25:00,295.06,295.11,294.99,295.11,3862.0,271.5962,271.6422,271.5317,271.6422,3862.0
2020-11-23 14:30:00,295.1,295.34,295.08,295.22,11696.0,271.633,271.8539,271.6146,271.7434,11696.0
2020-11-23 14:35:00,295.29,295.32,295.08,295.23,15689.0,271.8079,271.8355,271.6146,271.7527,15689.0
2020-11-23 14:40:00,295.17,295.3,295.17,295.27,23567.0,271.6974,271.8171,271.6974,271.7895,23567.0
2020-11-23 14:45:00,295.24,295.42,295.17,295.2,18377.0,271.7619,271.9275,271.6974,271.725,18377.0
2020-11-23 14:50:00,295.24,295.98,295.21,295.83,85885.0,271.7619,272.443,271.7342,272.3049,85885.0
2020-11-23 14:55:00,295.83,296.1,295.8,296.09,30409.0,272.3049,272.5535,272.2773,272.5443,30409.0
2020-11-23 15:00:00,296.11,296.46,296.06,296.39,59679.0,272.5627,272.8848,272.5167,272.8204,59679.0
2020-11-23 15:05:00,296.38,296.65,296.35,296.54,35319.0,272.8112,273.0597,272.7836,272.9585,35319.0
2020-11-23 15:10:00,296.54,296.55,296.37,296.45,46488.0,272.9585,272.9677,272.802,272.8756,46488.0
2020-11-23 15:15:00,296.47,296.47,296.13,296.13,39106.0,272.894,272.894,272.5811,272.5811,39106.0
2020-11-23 15:20:00,296.11,296.2,296.0,296.03,18825.0,272.5627,272.6455,272.4614,272.489,18825.0
2020-11-23 15:25:00,296.02,296.1,295.96,296.09,9508.0,272.4798,272.5535,272.4246,272.5443,9508.0
2020-11-23 15:30:00,296.09,296.11,295.74,295.77,33919.0,272.5443,272.5627,272.2221,272.2497,33919.0
2020-11-23 15:35:00,295.78,295.87,295.51,295.63,49320.0,272.2589,272.3418,272.0104,272.1208,49320.0
2020-11-23 15:40:00,295.67,295.97,295.67,295.97,54381.0,272.1577,272.4338,272.1577,272.4338,54381.0
2020-11-23 15:45:00,295.95,296.22,295.88,296.03,57495.0,272.4154,272.6639,272.351,272.489,57495.0
2020-11-23 15:50:00,296.05,296.3,295.95,295.95,48787.0,272.5074,272.7376,272.4154,272.4154,48787.0
2020-11-23 15:55:00,295.91,296.15,295.47,295.9,145762.0,272.3786,272.5995,271.9736,272.3694,145762.0
2020-11-24 09:30:00,298.94,299.03,298.38,298.44,249384.0,275.1676,275.2505,274.6522,274.7074,249384.0
2020-11-24 09:35:00,298.44,298.7,298.3,298.64,76418.0,274.7074,274.9467,274.5785,274.8915,76418.0
2020-11-24 09:40:00,298.63,299.15,298.61,299.02,68453.0,274.8823,275.3609,274.8639,275.2413,68453.0
2020-11-24 09:45:00,299.04,299.16,298.65,298.84,84491.0,275.2597,275.3701,274.9007,275.0756,84491.0
2020-11-24 09:50:00,298.86,299.23,298.75,299.18,45257.0,275.094,275.4346,274.9927,275.3885,45257.0
2020-11-24 09:55:00,299.18,299.37,299.04,299.31,59442.0,275.3885,275.5634,275.2597,275.5082,59442.0
2020-11-24 10:00:00,299.3,299.35,299.11,299.33,67845.0,275.499,275.545,275.3241,275.5266,67845.0
2020-11-24 10:05:00,299.31,299.7,299.2,299.53,70454.0,275.5082,275.8672,275.407,275.7107,70454.0
2020-11-24 10:10:00,299.58,299.66,299.2,299.62,60839.0,275.7567,275.8304,275.407,275.7936,60839.0
2020-11-24 10:15:00,299.64,299.8,299.51,299.75,58004.0,275.812,275.9592,275.6923,275.9132,58004.0
2020-11-24 10:20:00,299.78,299.91,299.59,299.59,56119.0,275.9408,276.0605,275.7659,275.7659,56119.0
2020-11-24 10:25:00,299.64,299.85,299.57,299.72,41041.0,275.812,276.0053,275.7475,275.8856,41041.0
2020-11-24 10:30:00,299.72,299.72,299.35,299.4,42154.0,275.8856,275.8856,275.545,275.591,42154.0
2020-11-24 10:35:00,299.42,299.72,299.3,299.35,35717.0,275.6095,275.8856,275.499,275.545,35717.0
2020-11-24 10:40:00,299.35,299.77,299.29,299.64,46427.0,275.545,275.9316,275.4898,275.812,46427.0
2020-11-24 10:45:00,299.67,299.75,299.58,299.75,27059.0,275.8396,275.9132,275.7567,275.9132,27059.0
2020-11-24 10:50:00,299.78,299.85,299.68,299.74,39854.0,275.9408,276.0053,275.8488,275.904,39854.0
2020-11-24 10:55:00,299.73,299.8,299.5,299.52,42110.0,275.8948,275.9592,275.6831,275.7015,42110.0
2020-11-24 11:00:00,299.55,299.8,299.5,299.74,33679.0,275.7291,275.9592,275.6831,275.904,33679.0
2020-11-24 11:05:00,299.76,299.8,299.45,299.54,22091.0,275.9224,275.9592,275.6371,275.7199,22091.0
2020-11-24 11:10:00,299.52,299.65,299.4,299.59,15401.0,275.7015,275.8212,275.591,275.7659,15401.0
2020-11-24 11:15:00,299.46,299.74,299.43,299.73,13093.0,275.6463,275.904,275.6187,275.8948,13093.0
2020-11-24 11:20:00,299.78,299.93,299.75,299.93,25116.0,275.9408,276.0789,275.9132,276.0789,25116.0
2020-11-24 11:25:00,299.92,300.08,299.84,300.03,53407.0,276.0697,276.217,275.9961,276.1709,53407.0
2020-11-24 11:30:00,300.07,300.22,299.87,300.21,57281.0,276.2078,276.3458,276.0237,276.3366,57281.0
2020-11-24 11:35:00,300.17,300.31,300.08,300.12,59491.0,276.2998,276.4287,276.217,276.2538,59491.0
2020-11-24 11:40:00,300.11,300.28,300.08,300.16,33352.0,276.2446,276.4011,276.217,276.2906,33352.0
2020-11-24 11:45:00,300.2,300.65,300.07,300.6,70847.0,276.3274,276.7416,276.2078,276.6956,70847.0
2020-11-24 11:50:00,300.62,300.92,300.51,300.85,79460.0,276.714,276.9902,276.6128,276.9257,79460.0
2020-11-24 11:55:00,300.97,301.11,300.69,300.73,54228.0,277.0362,277.1651,276.7785,276.8153,54228.0
2020-11-24 12:00:00,300.74,300.88,300.62,300.64,38148.0,276.8245,276.9534,276.714,276.7324,38148.0
2020-11-24 12:05:00,300.66,300.86,300.65,300.86,34385.0,276.7508,276.9349,276.7416,276.9349,34385.0
2020-11-24 12:10:00,300.87,300.96,300.62,300.81,31568.0,276.9441,277.027,276.714,276.8889,31568.0
2020-11-24 12:15:00,300.83,300.91,300.7,300.8,11165.0,276.9073,276.981,276.7877,276.8797,11165.0
2020-11-24 12:20:00,300.79,300.8,300.62,300.75,19669.0,276.8705,276.8797,276.714,276.8337,19669.0
2020-11-24 12:25:00,300.77,300.78,300.57,300.62,10466.0,276.8521,276.8613,276.668,276.714,10466.0
2020-11-24 12:30:00,300.74,300.89,300.65,300.85,31575.0,276.8245,276.9626,276.7416,276.9257,31575.0
2020-11-24 12:35:00,300.84,300.84,300.56,300.65,19734.0,276.9165,276.9165,276.6588,276.7416,19734.0
2020-11-24 12:40:00,300.66,300.7,300.55,300.65,20948.0,276.7508,276.7877,276.6496,276.7416,20948.0
2020-11-24 12:45:00,300.58,300.71,300.58,300.64,9625.0,276.6772,276.7969,276.6772,276.7324,9625.0
2020-11-24 12:50:00,300.66,300.72,300.63,300.65,32056.0,276.7508,276.8061,276.7232,276.7416,32056.0
2020-11-24 12:55:00,300.62,300.67,300.56,300.59,16932.0,276.714,276.7601,276.6588,276.6864,16932.0
2020-11-24 13:00:00,300.63,300.8,300.6,300.8,41583.0,276.7232,276.8797,276.6956,276.8797,41583.0
2020-11-24 13:05:00,300.81,300.88,300.72,300.87,8440.0,276.8889,276.9534,276.8061,276.9441,8440.0
2020-11-24 13:10:00,300.83,300.93,300.79,300.87,14390.0,276.9073,276.9994,276.8705,276.9441,14390.0
2020-11-24 13:15:00,300.88,300.93,300.8,300.83,18347.0,276.9534,276.9994,276.8797,276.9073,18347.0
2020-11-24 13:20:00,300.72,300.72,300.55,300.56,24667.0,276.8061,276.8061,276.6496,276.6588,24667.0
2020-11-24 13:25:00,300.54,300.54,300.22,300.35,41096.0,276.6404,276.6404,276.3458,276.4655,41096.0
2020-11-24 13:30:00,300.36,300.44,300.31,300.42,11577.0,276.4747,276.5483,276.4287,276.5299,11577.0
2020-11-24 13:35:00,300.4,300.4,300.25,300.31,29310.0,276.5115,276.5115,276.3735,276.4287,29310.0
2020-11-24 13:40:00,300.29,300.9,300.28,300.45,53907.0,276.4103,276.9718,276.4011,276.5575,53907.0
2020-11-24 13:45:00,300.49,300.56,300.25,300.26,20034.0,276.5944,276.6588,276.3735,276.3827,20034.0
2020-11-24 13:50:00,300.27,300.34,300.09,300.09,28262.0,276.3919,276.4563,276.2262,276.2262,28262.0
2020-11-24 13:55:00,300.15,300.27,300.15,300.21,28141.0,276.2814,276.3919,276.2814,276.3366,28141.0
2020-11-24 14:00:00,300.19,300.37,300.16,300.32,39897.0,276.3182,276.4839,276.2906,276.4379,39897.0
2020-11-24 14:05:00,300.33,300.41,300.06,300.13,22410.0,276.4471,276.5207,276.1986,276.263,22410.0
2020-11-24 14:10:00,300.1,300.26,300.08,300.25,17716.0,276.2354,276.3827,276.217,276.3735,17716.0
2020-11-24 14:15:00,300.23,300.26,299.93,300.12,40155.0,276.355,276.3827,276.0789,276.2538,40155.0
2020-11-24 14:20:00,300.12,300.2,299.97,300.11,22975.0,276.2538,276.3274,276.1157,276.2446,22975.0
2020-11-24 14:25:00,300.05,300.13,299.9,299.92,32861.0,276.1894,276.263,276.0513,276.0697,32861.0
2020-11-24 14:30:00,299.91,299.94,299.62,299.8,22933.0,276.0605,276.0881,275.7936,275.9592,22933.0
2020-11-24 14:35:00,299.85,300.18,299.85,300.11,12777.0,276.0053,276.309,276.0053,276.2446,12777.0
2020-11-24 14:40:00,300.09,300.34,300.04,300.27,4966.0,276.2262,276.4563,276.1802,276.3919,4966.0
2020-11-24 14:45:00,300.25,300.28,299.93,299.99,13541.0,276.3735,276.4011,276.0789,276.1341,13541.0
2020-11-24 14:50:00,300.07,300.19,300.0,300.11,15443.0,276.2078,276.3182,276.1433,276.2446,15443.0
2020-11-24 14:55:00,300.11,300.31,300.05,300.24,12694.0,276.2446,276.4287,276.1894,276.3642,12694.0
2020-11-24 15:00:00,300.24,300.32,299.98,300.25,17167.0,276.3642,276.4379,276.1249,276.3735,17167.0
2020-11-24 15:05:00,300.25,300.42,300.22,300.32,10748.0,276.3735,276.5299,276.3458,276.4379,10748.0
2020-11-24 15:10:00,300.36,300.51,300.23,300.4,16927.0,276.4747,276.6128,276.355,276.5115,16927.0
2020-11-24 15:15:00,300.4,300.42,300.2,300.26,19706.0,276.5115,276.5299,276.3274,276.3827,19706.0
2020-11-24 15:20:00,300.28,300.6,300.28,300.51,36493.0,276.4011,276.6956,276.4011,276.6128,36493.0
2020-11-24 15:25:00,300.53,300.53,300.31,300.41,19527.0,276.6312,276.6312,276.4287,276.5207,19527.0
2020-11-24 15:30:00,300.41,300.58,300.27,300.56,43029.0,276.5207,276.6772,276.3919,276.6588,43029.0
2020-11-24 15:35:00,300.55,300.55,300.1,300.24,48019.0,276.6496,276.6496,276.2354,276.3642,48019.0
2020-11-24 15:40:00,300.24,300.28,300.08,300.13,25660.0,276.3642,276.4011,276.217,276.263,25660.0
2020-11-24 15:45:00,300.11,300.48,300.08,300.35,31652.0,276.2446,276.5852,276.217,276.4655,31652.0
2020-11-24 15:50:00,300.33,300.5,300.06,300.43,74263.0,276.4471,276.6036,276.1986,276.5391,74263.0
2020-11-24 15:55:00,300.44,300.56,300.24,300.47,181044.0,276.5483,276.6588,276.3642,276.576,181044.0
2020-11-25 09:30:00,299.99,300.04,299.34,299.42,154287.0,276.1341,276.1802,275.5358,275.6095,154287.0
2020-11-25 09:35:00,299.39,299.54,299.2,299.2,56296.0,275.5818,275.7199,275.407,275.407,56296.0
2020-11-25 09:40:00,299.21,299.45,299.06,299.37,37464.0,275.4162,275.6371,275.2781,275.5634,37464.0
2020-11-25 09:45:00,299.39,299.45,298.85,298.86,49408.0,275.5818,275.6371,275.0848,275.094,49408.0
2020-11-25 09:50:00,298.86,298.97,298.75,298.78,40519.0,275.094,275.1952,274.9927,275.0204,40519.0
2020-11-25 09:55:00,298.75,298.83,298.54,298.72,34299.0,274.9927,275.0664,274.7994,274.9651,34299.0
2020-11-25 10:00:00,298.71,298.8,298.47,298.51,51999.0,274.9559,275.0388,274.735,274.7718,51999.0
2020-11-25 10:05:00,298.51,298.71,298.4,298.58,20003.0,274.7718,274.9559,274.6706,274.8363,20003.0
2020-11-25 10:10:00,298.61,299.02,298.54,299.02,30108.0,274.8639,275.2413,274.7994,275.2413,30108.0
2020-11-25 10:15:00,299.01,299.14,298.91,298.91,39736.0,275.2321,275.3517,275.14,275.14,39736.0
2020-11-25 10:20:00,298.94,299.1,298.82,299.06,24157.0,275.1676,275.3149,275.0572,275.2781,24157.0
2020-11-25 10:25:00,299.04,299.04,298.74,298.92,16738.0,275.2597,275.2597,274.9835,275.1492,16738.0
2020-11-25 10:30:00,298.93,299.1,298.88,299.0,19855.0,275.1584,275.3149,275.1124,275.2229,19855.0
2020-11-25 10:35:00,298.99,299.07,298.77,298.84,12625.0,275.2137,275.2873,275.0111,275.0756,12625.0
2020-11-25 10:40:00,298.78,299.04,298.73,298.82,14212.0,275.0204,275.2597,274.9743,275.0572,14212.0
2020-11-25 10:45:00,298.85,299.09,298.85,298.98,20153.0,275.0848,275.3057,275.0848,275.2044,20153.0
2020-11-25 10:50:00,299.03,299.19,299.03,299.13,49419.0,275.2505,275.3977,275.2505,275.3425,49419.0
2020-11-25 10:55:00,299.12,299.12,298.81,298.91,13235.0,275.3333,275.3333,275.048,275.14,13235.0
2020-11-25 11:00:00,298.91,299.18,298.89,299.13,16040.0,275.14,275.3885,275.1216,275.3425,16040.0
2020-11-25 11:05:00,299.06,299.21,299.02,299.15,36084.0,275.2781,275.4162,275.2413,275.3609,36084.0
2020-11-25 11:10:00,299.15,299.2,298.98,299.1,11920.0,275.3609,275.407,275.2044,275.3149,11920.0
2020-11-25 11:15:00,299.09,299.12,298.94,299.04,6797.0,275.3057,275.3333,275.1676,275.2597,6797.0
2020-11-25 11:20:00,299.05,299.12,298.97,299.07,8980.0,275.2689,275.3333,275.1952,275.2873,8980.0
2020-11-25 11:25:00,299.05,299.05,298.95,299.01,14138.0,275.2689,275.2689,275.1768,275.2321,14138.0
2020-11-25 11:30:00,299.01,299.11,298.98,299.0,10203.0,275.2321,275.3241,275.2044,275.2229,10203.0
2020-11-25 11:35:00,299.01,299.01,298.78,298.82,32862.0,275.2321,275.2321,275.0204,275.0572,32862.0
2020-11-25 11:40:00,298.8,298.87,298.05,298.18,96087.0,275.0388,275.1032,274.3484,274.4681,96087.0
2020-11-25 11:45:00,298.18,298.6,298.14,298.47,113923.0,274.4681,274.8547,274.4312,274.735,113923.0
2020-11-25 11:50:00,298.5,298.7,298.46,298.66,154252.0,274.7626,274.9467,274.7258,274.9099,154252.0
2020-11-25 11:55:00,298.63,298.81,298.6,298.68,15268.0,274.8823,275.048,274.8547,274.9283,15268.0
2020-11-25 12:00:00,298.68,298.76,298.62,298.68,10559.0,274.9283,275.0019,274.8731,274.9283,10559.0
2020-11-25 12:05:00,298.68,298.74,298.52,298.6,24077.0,274.9283,274.9835,274.781,274.8547,24077.0
2020-11-25 12:10:00,298.6,298.82,298.59,298.77,10283.0,274.8547,275.0572,274.8455,275.0111,10283.0
2020-11-25 12:15:00,298.81,298.82,298.51,298.58,14965.0,275.048,275.0572,274.7718,274.8363,14965.0
2020-11-25 12:20:00,298.53,298.55,298.43,298.46,4669.0,274.7902,274.8086,274.6982,274.7258,4669.0
2020-11-25 12:25:00,298.47,298.61,298.45,298.51,9928.0,274.735,274.8639,274.7166,274.7718,9928.0
2020-11-25 12:30:00,298.55,298.79,298.55,298.6,8748.0,274.8086,275.0296,274.8086,274.8547,8748.0
2020-11-25 12:35:00,298.53,298.64,298.53,298.57,10908.0,274.7902,274.8915,274.7902,274.827,10908.0
2020-11-25 12:40:00,298.56,298.93,298.54,298.85,23410.0,274.8178,275.1584,274.7994,275.0848,23410.0
2020-11-25 12:45:00,298.84,298.88,298.79,298.88,8841.0,275.0756,275.1124,275.0296,275.1124,8841.0
2020-11-25 12:50:00,298.8,298.8,298.74,298.77,5385.0,275.0388,275.0388,274.9835,275.0111,5385.0
2020-11-25 12:55:00,298.76,298.89,298.7,298.89,10314.0,275.0019,275.1216,274.9467,275.1216,10314.0
2020-11-25 13:00:00,298.91,299.07,298.9,298.98,17882.0,275.14,275.2873,275.1308,275.2044,17882.0
2020-11-25 13:05:00,298.99,299.12,298.96,299.0,9263.0,275.2137,275.3333,275.186,275.2229,9263.0
2020-11-25 13:10:00,298.96,298.97,298.88,298.89,1981.0,275.186,275.1952,275.1124,275.1216,1981.0
2020-11-25 13:15:00,298.83,298.9,298.72,298.72,12273.0,275.0664,275.1308,274.9651,274.9651,12273.0
2020-11-25 13:20:00,298.76,298.85,298.75,298.85,5302.0,275.0019,275.0848,274.9927,275.0848,5302.0
2020-11-25 13:25:00,298.85,298.85,298.69,298.7,8568.0,275.0848,275.0848,274.9375,274.9467,8568.0
2020-11-25 13:30:00,298.68,298.8,298.57,298.75,9092.0,274.9283,275.0388,274.827,274.9927,9092.0
2020-11-25 13:35:00,298.74,298.85,298.72,298.79,9305.0,274.9835,275.0848,274.9651,275.0296,9305.0
2020-11-25 13:40:00,298.8,298.88,298.71,298.87,8669.0,275.0388,275.1124,274.9559,275.1032,8669.0
2020-11-25 13:45:00,298.8,298.86,298.75,298.83,7653.0,275.0388,275.094,274.9927,275.0664,7653.0
2020-11-25 13:50:00,298.86,299.04,298.82,299.03,14987.0,275.094,275.2597,275.0572,275.2505,14987.0
2020-11-25 13:55:00,299.02,299.14,298.97,299.08,21409.0,275.2413,275.3517,275.1952,275.2965,21409.0
2020-11-25 14:00:00,299.08,299.08,298.79,298.8,18985.0,275.2965,275.2965,275.0296,275.0388,18985.0
2020-11-25 14:05:00,298.76,298.9,298.58,298.66,44570.0,275.0019,275.1308,274.8363,274.9099,44570.0
2020-11-25 14:10:00,298.67,298.68,298.35,298.48,43542.0,274.9191,274.9283,274.6245,274.7442,43542.0
2020-11-25 14:15:00,298.45,298.73,298.42,298.57,21172.0,274.7166,274.9743,274.689,274.827,21172.0
2020-11-25 14:20:00,298.52,298.58,298.42,298.52,23231.0,274.781,274.8363,274.689,274.781,23231.0
2020-11-25 14:25:00,298.58,298.77,298.57,298.61,8731.0,274.8363,275.0111,274.827,274.8639,8731.0
2020-11-25 14:30:00,298.66,298.75,298.48,298.48,30440.0,274.9099,274.9927,274.7442,274.7442,30440.0
2020-11-25 14:35:00,298.46,298.51,298.35,298.38,13525.0,274.7258,274.7718,274.6245,274.6522,13525.0
2020-11-25 14:40:00,298.38,298.49,298.22,298.25,15027.0,274.6522,274.7534,274.5049,274.5325,15027.0
2020-11-25 14:45:00,298.23,298.48,298.23,298.39,11576.0,274.5141,274.7442,274.5141,274.6614,11576.0
2020-11-25 14:50:00,298.39,298.49,298.35,298.41,14155.0,274.6614,274.7534,274.6245,274.6798,14155.0
2020-11-25 14:55:00,298.41,298.57,298.41,298.48,30574.0,274.6798,274.827,274.6798,274.7442,30574.0
2020-11-25 15:00:00,298.48,298.67,298.44,298.57,67071.0,274.7442,274.9191,274.7074,274.827,67071.0
2020-11-25 15:05:00,298.55,298.68,298.43,298.67,9209.0,274.8086,274.9283,274.6982,274.9191,9209.0
2020-11-25 15:10:00,298.71,299.01,298.71,298.94,74654.0,274.9559,275.2321,274.9559,275.1676,74654.0
2020-11-25 15:15:00,298.94,299.01,298.74,298.77,29036.0,275.1676,275.2321,274.9835,275.0111,29036.0
2020-11-25 15:20:00,298.78,298.8,298.55,298.67,25423.0,275.0204,275.0388,274.8086,274.9191,25423.0
2020-11-25 15:25:00,298.67,298.96,298.64,298.83,15127.0,274.9191,275.186,274.8915,275.0664,15127.0
2020-11-25 15:30:00,298.82,298.98,298.78,298.95,21896.0,275.0572,275.2044,275.0204,275.1768,21896.0
2020-11-25 15:35:00,298.97,298.97,298.49,298.54,32500.0,275.1952,275.1952,274.7534,274.7994,32500.0
2020-11-25 15:40:00,298.5,298.81,298.5,298.8,29410.0,274.7626,275.048,274.7626,275.0388,29410.0
2020-11-25 15:45:00,298.81,298.86,298.64,298.69,20537.0,275.048,275.094,274.8915,274.9375,20537.0
2020-11-25 15:50:00,298.67,298.71,298.45,298.71,26636.0,274.9191,274.9559,274.7166,274.9559,26636.0
2020-11-25 15:55:00,298.73,298.84,298.52,298.68,91809.0,274.9743,275.0756,274.781,274.9283,91809.0
2020-11-27 09:30:00,299.45,299.62,299.31,299.4,109434.0,275.6371,275.7936,275.5082,275.591,109434.0
2020-11-27 09:35:00,299.4,300.19,299.4,300.09,58194.0,275.591,276.3182,275.591,276.2262,58194.0
2020-11-27 09:40:00,300.18,300.2,299.75,299.75,32268.0,276.309,276.3274,275.9132,275.9132,32268.0
2020-11-27 09:45:00,299.78,299.83,299.51,299.59,25227.0,275.9408,275.9869,275.6923,275.7659,25227.0
2020-11-27 09:50:00,299.61,299.62,299.15,299.19,28065.0,275.7843,275.7936,275.3609,275.3977,28065.0
2020-11-27 09:55:00,299.17,299.34,299.13,299.24,25542.0,275.3793,275.5358,275.3425,275.4438,25542.0
2020-11-27 10:00:00,299.24,299.47,299.22,299.35,16612.0,275.4438,275.6555,275.4254,275.545,16612.0
2020-11-27 10:05:00,299.31,299.62,299.23,299.52,13429.0,275.5082,275.7936,275.4346,275.7015,13429.0
2020-11-27 10:10:00,299.46,299.64,299.4,299.45,14464.0,275.6463,275.812,275.591,275.6371,14464.0
2020-11-27 10:15:00,299.44,299.44,299.23,299.23,12024.0,275.6279,275.6279,275.4346,275.4346,12024.0
2020-11-27 10:20:00,299.2,299.47,299.18,299.47,13372.0,275.407,275.6555,275.3885,275.6555,13372.0
2020-11-27 10:25:00,299.49,299.53,299.27,299.32,13399.0,275.6739,275.7107,275.4714,275.5174,13399.0
2020-11-27 10:30:00,299.34,299.38,299.07,299.13,20648.0,275.5358,275.5726,275.2873,275.3425,20648.0
2020-11-27 10:35:00,299.12,299.21,299.05,299.13,27572.0,275.3333,275.4162,275.2689,275.3425,27572.0
2020-11-27 10:40:00,299.14,299.27,299.11,299.21,13972.0,275.3517,275.4714,275.3241,275.4162,13972.0
2020-11-27 10:45:00,299.25,299.45,299.21,299.4,15340.0,275.453,275.6371,275.4162,275.591,15340.0
2020-11-27 10:50:00,299.4,299.45,299.27,299.27,11649.0,275.591,275.6371,275.4714,275.4714,11649.0
2020-11-27 10:55:00,299.27,299.33,299.16,299.29,11445.0,275.4714,275.5266,275.3701,275.4898,11445.0
2020-11-27 11:00:00,299.25,299.46,299.22,299.23,14658.0,275.453,275.6463,275.4254,275.4346,14658.0
2020-11-27 11:05:00,299.24,299.4,299.24,299.31,10474.0,275.4438,275.591,275.4438,275.5082,10474.0
2020-11-27 11:10:00,299.39,299.4,299.16,299.23,12491.0,275.5818,275.591,275.3701,275.4346,12491.0
2020-11-27 11:15:00,299.23,299.24,299.09,299.2,19517.0,275.4346,275.4438,275.3057,275.407,19517.0
2020-11-27 11:20:00,299.21,299.27,299.05,299.13,10593.0,275.4162,275.4714,275.2689,275.3425,10593.0
2020-11-27 11:25:00,299.14,299.16,299.05,299.05,20431.0,275.3517,275.3701,275.2689,275.2689,20431.0
2020-11-27 11:30:00,299.09,299.19,298.82,298.88,14229.0,275.3057,275.3977,275.0572,275.1124,14229.0
2020-11-27 11:35:00,298.88,299.03,298.7,299.01,32646.0,275.1124,275.2505,274.9467,275.2321,32646.0
2020-11-27 11:40:00,299.04,299.13,299.02,299.12,4820.0,275.2597,275.3425,275.2413,275.3333,4820.0
2020-11-27 11:45:00,299.11,299.17,299.02,299.07,6968.0,275.3241,275.3793,275.2413,275.2873,6968.0
2020-11-27 11:50:00,299.06,299.09,298.88,298.89,23221.0,275.2781,275.3057,275.1124,275.1216,23221.0
2020-11-27 11:55:00,298.88,299.05,298.77,298.96,24205.0,275.1124,275.2689,275.0111,275.186,24205.0
2020-11-27 12:00:00,298.99,299.04,298.85,298.89,13991.0,275.2137,275.2597,275.0848,275.1216,13991.0
2020-11-27 12:05:00,298.89,298.93,298.82,298.93,6940.0,275.1216,275.1584,275.0572,275.1584,6940.0
2020-11-27 12:10:00,298.88,298.91,298.58,298.72,27058.0,275.1124,275.14,274.8363,274.9651,27058.0
2020-11-27 12:15:00,298.73,298.91,298.7,298.81,7344.0,274.9743,275.14,274.9467,275.048,7344.0
2020-11-27 12:20:00,298.79,298.79,298.43,298.47,35974.0,275.0296,275.0296,274.6982,274.735,35974.0
2020-11-27 12:25:00,298.47,298.6,298.28,298.31,17559.0,274.735,274.8547,274.5601,274.5877,17559.0
2020-11-27 12:30:00,298.3,298.54,298.17,298.46,29787.0,274.5785,274.7994,274.4589,274.7258,29787.0
2020-11-27 12:35:00,298.46,298.65,298.41,298.64,11630.0,274.7258,274.9007,274.6798,274.8915,11630.0
2020-11-27 12:40:00,298.61,298.79,298.59,298.75,10442.0,274.8639,275.0296,274.8455,274.9927,10442.0
2020-11-27 12:45:00,298.75,299.1,298.7,299.08,188698.0,274.9927,275.3149,274.9467,275.2965,188698.0
2020-11-27 12:50:00,299.08,299.31,299.02,299.21,203335.0,275.2965,275.5082,275.2413,275.4162,203335.0
2020-11-27 12:55:00,299.2,299.26,298.92,299.2,52003.0,275.407,275.4622,275.1492,275.407,52003.0
2020-11-30 09:30:00,297.47,297.8,297.2,297.27,168912.0,273.8145,274.1183,273.566,273.6304,168912.0
2020-11-30 09:35:00,297.29,297.29,296.5,296.75,129975.0,273.6488,273.6488,272.9217,273.1518,129975.0
2020-11-30 09:40:00,296.71,296.97,296.64,296.92,53923.0,273.115,273.3543,273.0505,273.3083,53923.0
2020-11-30 09:45:00,296.86,296.99,296.66,296.69,50078.0,273.253,273.3727,273.0689,273.0966,50078.0
2020-11-30 09:50:00,296.63,296.98,296.43,296.98,49493.0,273.0413,273.3635,272.8572,273.3635,49493.0
2020-11-30 09:55:00,296.99,297.07,296.67,296.7,45726.0,273.3727,273.4463,273.0781,273.1058,45726.0
2020-11-30 10:00:00,296.74,296.96,296.54,296.54,30877.0,273.1426,273.3451,272.9585,272.9585,30877.0
2020-11-30 10:05:00,296.52,296.73,296.22,296.36,46005.0,272.9401,273.1334,272.6639,272.7928,46005.0
2020-11-30 10:10:00,296.37,296.69,296.24,296.26,28776.0,272.802,273.0966,272.6823,272.7007,28776.0
2020-11-30 10:15:00,296.22,296.45,296.15,296.25,45098.0,272.6639,272.8756,272.5995,272.6915,45098.0
2020-11-30 10:20:00,296.29,296.46,296.23,296.38,21058.0,272.7284,272.8848,272.6731,272.8112,21058.0
2020-11-30 10:25:00,296.37,296.45,295.92,296.03,35644.0,272.802,272.8756,272.3878,272.489,35644.0
2020-11-30 10:30:00,296.01,296.06,295.66,295.68,36050.0,272.4706,272.5167,272.1485,272.1669,36050.0
2020-11-30 10:35:00,295.61,295.65,295.2,295.26,78662.0,272.1024,272.1393,271.725,271.7803,78662.0
2020-11-30 10:40:00,295.27,295.28,294.89,294.96,48103.0,271.7895,271.7987,271.4397,271.5041,48103.0
2020-11-30 10:45:00,294.94,295.5,294.88,295.35,66509.0,271.4857,272.0012,271.4305,271.8631,66509.0
2020-11-30 10:50:00,295.34,295.87,295.29,295.72,40920.0,271.8539,272.3418,271.8079,272.2037,40920.0
2020-11-30 10:55:00,295.78,296.04,295.71,295.97,27891.0,272.2589,272.4982,272.1945,272.4338,27891.0
2020-11-30 11:00:00,295.99,296.09,295.8,296.04,26765.0,272.4522,272.5443,272.2773,272.4982,26765.0
2020-11-30 11:05:00,296.06,296.15,295.94,295.97,23088.0,272.5167,272.5995,272.4062,272.4338,23088.0
2020-11-30 11:10:00,295.95,296.11,295.7,295.7,12794.0,272.4154,272.5627,272.1853,272.1853,12794.0
2020-11-30 11:15:00,295.73,295.88,295.39,295.4,32373.0,272.2129,272.351,271.8999,271.9091,32373.0
2020-11-30 11:20:00,295.4,295.57,295.28,295.37,29497.0,271.9091,272.0656,271.7987,271.8815,29497.0
2020-11-30 11:25:00,295.38,295.45,295.23,295.23,13600.0,271.8907,271.9552,271.7527,271.7527,13600.0
2020-11-30 11:30:00,295.23,295.42,294.75,294.86,81941.0,271.7527,271.9275,271.3108,271.4121,81941.0
2020-11-30 11:35:00,294.84,295.22,294.8,295.15,92455.0,271.3937,271.7434,271.3568,271.679,92455.0
2020-11-30 11:40:00,295.12,295.42,294.97,295.29,104789.0,271.6514,271.9275,271.5133,271.8079,104789.0
2020-11-30 11:45:00,295.31,295.44,295.29,295.42,33885.0,271.8263,271.946,271.8079,271.9275,33885.0
2020-11-30 11:50:00,295.41,295.6,295.36,295.41,28013.0,271.9183,272.0932,271.8723,271.9183,28013.0
2020-11-30 11:55:00,295.39,295.6,295.36,295.38,16763.0,271.8999,272.0932,271.8723,271.8907,16763.0
2020-11-30 12:00:00,295.36,295.38,295.09,295.19,21607.0,271.8723,271.8907,271.6238,271.7158,21607.0
2020-11-30 12:05:00,295.16,295.45,295.16,295.42,12959.0,271.6882,271.9552,271.6882,271.9275,12959.0
2020-11-30 12:10:00,295.4,295.6,295.33,295.6,9236.0,271.9091,272.0932,271.8447,272.0932,9236.0
2020-11-30 12:15:00,295.6,295.64,295.56,295.57,12285.0,272.0932,272.13,272.0564,272.0656,12285.0
2020-11-30 12:20:00,295.56,295.73,295.47,295.73,12109.0,272.0564,272.2129,271.9736,272.2129,12109.0
2020-11-30 12:25:00,295.75,295.84,295.73,295.75,10326.0,272.2313,272.3141,272.2129,272.2313,10326.0
2020-11-30 12:30:00,295.75,295.87,295.73,295.78,8343.0,272.2313,272.3418,272.2129,272.2589,8343.0
2020-11-30 12:35:00,295.77,295.85,295.7,295.76,24208.0,272.2497,272.3234,272.1853,272.2405,24208.0
2020-11-30 12:40:00,295.83,295.92,295.73,295.89,8627.0,272.3049,272.3878,272.2129,272.3602,8627.0
2020-11-30 12:45:00,295.91,295.98,295.89,295.95,17189.0,272.3786,272.443,272.3602,272.4154,17189.0
2020-11-30 12:50:00,295.97,296.08,295.91,296.05,24907.0,272.4338,272.5351,272.3786,272.5074,24907.0
2020-11-30 12:55:00,296.0,296.2,295.97,296.15,16579.0,272.4614,272.6455,272.4338,272.5995,16579.0
2020-11-30 13:00:00,296.15,296.22,296.0,296.05,8930.0,272.5995,272.6639,272.4614,272.5074,8930.0
2020-11-30 13:05:00,296.07,296.2,295.97,296.01,5981.0,272.5259,272.6455,272.4338,272.4706,5981.0
2020-11-30 13:10:00,296.0,296.0,295.77,295.78,7655.0,272.4614,272.4614,272.2497,272.2589,7655.0
2020-11-30 13:15:00,295.8,295.95,295.79,295.92,4771.0,272.2773,272.4154,272.2681,272.3878,4771.0
2020-11-30 13:20:00,295.86,296.07,295.86,295.92,6051.0,272.3326,272.5259,272.3326,272.3878,6051.0
2020-11-30 13:25:00,295.9,296.02,295.85,295.85,8550.0,272.3694,272.4798,272.3234,272.3234,8550.0
2020-11-30 13:30:00,295.9,295.93,295.7,295.78,7508.0,272.3694,272.397,272.1853,272.2589,7508.0
2020-11-30 13:35:00,295.72,295.78,295.69,295.77,5439.0,272.2037,272.2589,272.1761,272.2497,5439.0
2020-11-30 13:40:00,295.78,295.94,295.78,295.88,7854.0,272.2589,272.4062,272.2589,272.351,7854.0
2020-11-30 13:45:00,295.92,296.07,295.74,295.97,12282.0,272.3878,272.5259,272.2221,272.4338,12282.0
2020-11-30 13:50:00,295.99,296.09,295.77,295.77,24174.0,272.4522,272.5443,272.2497,272.2497,24174.0
2020-11-30 13:55:00,295.74,295.74,295.61,295.68,10853.0,272.2221,272.2221,272.1024,272.1669,10853.0
2020-11-30 14:00:00,295.59,295.62,295.26,295.38,32969.0,272.084,272.1116,271.7803,271.8907,32969.0
2020-11-30 14:05:00,295.38,295.55,295.36,295.52,26011.0,271.8907,272.0472,271.8723,272.0196,26011.0
2020-11-30 14:10:00,295.47,295.72,295.4,295.65,33348.0,271.9736,272.2037,271.9091,272.1393,33348.0
2020-11-30 14:15:00,295.71,295.72,295.55,295.64,78148.0,272.1945,272.2037,272.0472,272.13,78148.0
2020-11-30 14:20:00,295.63,295.76,295.59,295.7,28538.0,272.1208,272.2405,272.084,272.1853,28538.0
2020-11-30 14:25:00,295.7,295.88,295.7,295.84,18026.0,272.1853,272.351,272.1853,272.3141,18026.0
2020-11-30 14:30:00,295.85,295.85,295.65,295.7,3612.0,272.3234,272.3234,272.1393,272.1853,3612.0
2020-11-30 14:35:00,295.74,295.74,295.52,295.52,3154.0,272.2221,272.2221,272.0196,272.0196,3154.0
2020-11-30 14:40:00,295.51,295.59,295.34,295.37,21853.0,272.0104,272.084,271.8539,271.8815,21853.0
2020-11-30 14:45:00,295.36,295.67,295.35,295.58,20628.0,271.8723,272.1577,271.8631,272.0748,20628.0
2020-11-30 14:50:00,295.56,295.86,295.44,295.51,47550.0,272.0564,272.3326,271.946,272.0104,47550.0
2020-11-30 14:55:00,295.46,296.34,295.46,296.31,52852.0,271.9644,272.7744,271.9644,272.7468,52852.0
2020-11-30 15:00:00,296.33,296.47,295.84,295.99,55379.0,272.7652,272.894,272.3141,272.4522,55379.0
2020-11-30 15:05:00,295.98,296.1,295.84,295.89,21149.0,272.443,272.5535,272.3141,272.3602,21149.0
2020-11-30 15:10:00,295.92,295.93,295.53,295.64,18767.0,272.3878,272.397,272.0288,272.13,18767.0
2020-11-30 15:15:00,295.65,296.02,295.64,296.02,15368.0,272.1393,272.4798,272.13,272.4798,15368.0
2020-11-30 15:20:00,295.96,296.15,295.93,296.13,13592.0,272.4246,272.5995,272.397,272.5811,13592.0
2020-11-30 15:25:00,296.1,296.1,295.6,295.6,26097.0,272.5535,272.5535,272.0932,272.0932,26097.0
2020-11-30 15:30:00,295.6,295.91,295.56,295.84,16614.0,272.0932,272.3786,272.0564,272.3141,16614.0
2020-11-30 15:35:00,295.85,295.92,295.76,295.81,22191.0,272.3234,272.3878,272.2405,272.2865,22191.0
2020-11-30 15:40:00,295.79,296.03,295.74,295.88,24089.0,272.2681,272.489,272.2221,272.351,24089.0
2020-11-30 15:45:00,295.87,296.18,295.72,295.97,88413.0,272.3418,272.6271,272.2037,272.4338,88413.0
2020-11-30 15:50:00,295.94,296.51,295.9,296.37,129052.0,272.4062,272.9309,272.3694,272.802,129052.0
2020-11-30 15:55:00,296.35,296.89,295.86,296.66,385920.0,272.7836,273.2806,272.3326,273.0689,385920.0
2020-12-01 09:30:00,299.73,299.94,299.15,299.23,158999.0,275.8948,276.0881,275.3609,275.4346,158999.0
2020-12-01 09:35:00,299.23,299.96,299.12,299.87,65648.0,275.4346,276.1065,275.3333,276.0237,65648.0
2020-12-01 09:40:00,299.85,299.91,299.57,299.74,41532.0,276.0053,276.0605,275.7475,275.904,41532.0
2020-12-01 09:45:00,299.79,300.2,299.64,299.82,78405.0,275.95,276.3274,275.812,275.9776,78405.0
2020-12-01 09:50:00,299.79,300.23,299.78,299.95,45199.0,275.95,276.355,275.9408,276.0973,45199.0
2020-12-01 09:55:00,299.9,300.06,299.78,300.04,45676.0,276.0513,276.1986,275.9408,276.1802,45676.0
2020-12-01 10:00:00,300.05,300.4,299.91,300.35,50327.0,276.1894,276.5115,276.0605,276.4655,50327.0
2020-12-01 10:05:00,300.32,300.71,300.14,300.35,53027.0,276.4379,276.7969,276.2722,276.4655,53027.0
2020-12-01 10:10:00,300.35,300.5,300.25,300.37,29467.0,276.4655,276.6036,276.3735,276.4839,29467.0
2020-12-01 10:15:00,300.44,300.8,300.44,300.76,38662.0,276.5483,276.8797,276.5483,276.8429,38662.0
2020-12-01 10:20:00,300.8,301.01,300.74,300.97,53892.0,276.8797,277.073,276.8245,277.0362,53892.0
2020-12-01 10:25:00,300.84,300.86,300.61,300.64,29587.0,276.9165,276.9349,276.7048,276.7324,29587.0
2020-12-01 10:30:00,300.64,300.76,300.37,300.38,36655.0,276.7324,276.8429,276.4839,276.4931,36655.0
2020-12-01 10:35:00,300.36,300.36,300.06,300.18,25360.0,276.4747,276.4747,276.1986,276.309,25360.0
2020-12-01 10:40:00,300.16,300.33,300.1,300.28,22053.0,276.2906,276.4471,276.2354,276.4011,22053.0
2020-12-01 10:45:00,300.28,300.35,299.78,300.03,28143.0,276.4011,276.4655,275.9408,276.1709,28143.0
2020-12-01 10:50:00,300.05,300.17,299.87,300.13,12011.0,276.1894,276.2998,276.0237,276.263,12011.0
2020-12-01 10:55:00,300.13,300.18,299.94,300.05,17132.0,276.263,276.309,276.0881,276.1894,17132.0
2020-12-01 11:00:00,300.1,300.36,300.1,300.36,21712.0,276.2354,276.4747,276.2354,276.4747,21712.0
2020-12-01 11:05:00,300.34,300.44,300.27,300.35,11510.0,276.4563,276.5483,276.3919,276.4655,11510.0
2020-12-01 11:10:00,300.32,300.47,300.21,300.22,30403.0,276.4379,276.576,276.3366,276.3458,30403.0
2020-12-01 11:15:00,300.28,300.55,300.22,300.43,12170.0,276.4011,276.6496,276.3458,276.5391,12170.0
2020-12-01 11:20:00,300.37,300.4,300.03,300.06,20233.0,276.4839,276.5115,276.1709,276.1986,20233.0
2020-12-01 11:25:00,300.07,300.12,299.75,299.81,26263.0,276.2078,276.2538,275.9132,275.9684,26263.0
2020-12-01 11:30:00,299.87,300.08,299.28,299.86,62524.0,276.0237,276.217,275.4806,276.0145,62524.0
2020-12-01 11:35:00,299.91,300.07,299.32,299.58,25244.0,276.0605,276.2078,275.5174,275.7567,25244.0
2020-12-01 11:40:00,299.61,299.75,299.52,299.63,17307.0,275.7843,275.9132,275.7015,275.8028,17307.0
2020-12-01 11:45:00,299.47,299.52,299.16,299.19,18142.0,275.6555,275.7015,275.3701,275.3977,18142.0
2020-12-01 11:50:00,299.25,299.25,298.92,298.94,40917.0,275.453,275.453,275.1492,275.1676,40917.0
2020-12-01 11:55:00,298.92,299.18,298.84,299.06,28178.0,275.1492,275.3885,275.0756,275.2781,28178.0
2020-12-01 12:00:00,298.99,299.31,298.93,299.31,27292.0,275.2137,275.5082,275.1584,275.5082,27292.0
2020-12-01 12:05:00,299.31,299.44,299.16,299.35,16017.0,275.5082,275.6279,275.3701,275.545,16017.0
2020-12-01 12:10:00,299.33,299.33,299.2,299.21,43684.0,275.5266,275.5266,275.407,275.4162,43684.0
2020-12-01 12:15:00,299.2,299.21,299.0,299.01,6794.0,275.407,275.4162,275.2229,275.2321,6794.0
2020-12-01 12:20:00,299.06,299.18,299.02,299.17,5139.0,275.2781,275.3885,275.2413,275.3793,5139.0
2020-12-01 12:25:00,299.17,299.32,299.17,299.31,4190.0,275.3793,275.5174,275.3793,275.5082,4190.0
2020-12-01 12:30:00,299.27,299.42,299.19,299.19,8822.0,275.4714,275.6095,275.3977,275.3977,8822.0
2020-12-01 12:35:00,299.21,299.22,299.03,299.13,9719.0,275.4162,275.4254,275.2505,275.3425,9719.0
2020-12-01 12:40:00,299.04,299.14,298.95,299.06,12528.0,275.2597,275.3517,275.1768,275.2781,12528.0
2020-12-01 12:45:00,299.02,299.31,298.95,299.26,13551.0,275.2413,275.5082,275.1768,275.4622,13551.0
2020-12-01 12:50:00,299.28,299.3,299.14,299.17,7204.0,275.4806,275.499,275.3517,275.3793,7204.0
2020-12-01 12:55:00,299.15,299.27,299.08,299.09,34130.0,275.3609,275.4714,275.2965,275.3057,34130.0
2020-12-01 13:00:00,299.11,299.19,299.1,299.1,17711.0,275.3241,275.3977,275.3149,275.3149,17711.0
2020-12-01 13:05:00,299.15,299.27,299.1,299.26,10690.0,275.3609,275.4714,275.3149,275.4622,10690.0
2020-12-01 13:10:00,299.25,299.32,299.15,299.31,9572.0,275.453,275.5174,275.3609,275.5082,9572.0
2020-12-01 13:15:00,299.3,299.38,299.08,299.15,12242.0,275.499,275.5726,275.2965,275.3609,12242.0
2020-12-01 13:20:00,299.15,299.32,299.15,299.22,24413.0,275.3609,275.5174,275.3609,275.4254,24413.0
2020-12-01 13:25:00,299.22,299.32,299.13,299.31,15393.0,275.4254,275.5174,275.3425,275.5082,15393.0
2020-12-01 13:30:00,299.31,299.39,299.24,299.36,4303.0,275.5082,275.5818,275.4438,275.5542,4303.0
2020-12-01 13:35:00,299.33,299.52,299.33,299.44,18359.0,275.5266,275.7015,275.5266,275.6279,18359.0
2020-12-01 13:40:00,299.47,299.52,299.4,299.45,9477.0,275.6555,275.7015,275.591,275.6371,9477.0
2020-12-01 13:45:00,299.46,299.47,299.31,299.4,9232.0,275.6463,275.6555,275.5082,275.591,9232.0
2020-12-01 13:50:00,299.39,299.39,299.17,299.25,8636.0,275.5818,275.5818,275.3793,275.453,8636.0
2020-12-01 13:55:00,299.25,299.42,299.24,299.42,6097.0,275.453,275.6095,275.4438,275.6095,6097.0
2020-12-01 14:00:00,299.41,299.46,299.36,299.44,10110.0,275.6003,275.6463,275.5542,275.6279,10110.0
2020-12-01 14:05:00,299.46,299.59,299.44,299.49,8951.0,275.6463,275.7659,275.6279,275.6739,8951.0
2020-12-01 14:10:00,299.5,299.69,299.41,299.56,31510.0,275.6831,275.858,275.6003,275.7383,31510.0
2020-12-01 14:15:00,299.61,299.77,299.5,299.53,23882.0,275.7843,275.9316,275.6831,275.7107,23882.0
2020-12-01 14:20:00,299.46,299.46,299.26,299.27,5919.0,275.6463,275.6463,275.4622,275.4714,5919.0
2020-12-01 14:25:00,299.31,299.4,299.25,299.35,5070.0,275.5082,275.591,275.453,275.545,5070.0
2020-12-01 14:30:00,299.37,299.39,299.1,299.19,12962.0,275.5634,275.5818,275.3149,275.3977,12962.0
2020-12-01 14:35:00,299.24,299.37,299.23,299.33,10836.0,275.4438,275.5634,275.4346,275.5266,10836.0
2020-12-01 14:40:00,299.37,299.71,299.3,299.65,15326.0,275.5634,275.8764,275.499,275.8212,15326.0
2020-12-01 14:45:00,299.6,299.71,299.52,299.66,17651.0,275.7751,275.8764,275.7015,275.8304,17651.0
2020-12-01 14:50:00,299.59,299.6,299.38,299.42,22065.0,275.7659,275.7751,275.5726,275.6095,22065.0
2020-12-01 14:55:00,299.43,299.43,299.14,299.2,16262.0,275.6187,275.6187,275.3517,275.407,16262.0
2020-12-01 15:00:00,299.22,299.26,298.85,298.85,20796.0,275.4254,275.4622,275.0848,275.0848,20796.0
2020-12-01 15:05:00,298.86,298.88,298.35,298.53,53376.0,275.094,275.1124,274.6245,274.7902,53376.0
2020-12-01 15:10:00,298.51,298.77,298.48,298.61,38888.0,274.7718,275.0111,274.7442,274.8639,38888.0
2020-12-01 15:15:00,298.64,298.69,298.27,298.28,29745.0,274.8915,274.9375,274.5509,274.5601,29745.0
2020-12-01 15:20:00,298.29,298.7,298.29,298.69,30718.0,274.5693,274.9467,274.5693,274.9375,30718.0
2020-12-01 15:25:00,298.68,298.81,298.58,298.76,32919.0,274.9283,275.048,274.8363,275.0019,32919.0
2020-12-01 15:30:00,298.78,298.78,298.48,298.55,14289.0,275.0204,275.0204,274.7442,274.8086,14289.0
2020-12-01 15:35:00,298.49,298.55,298.35,298.47,15281.0,274.7534,274.8086,274.6245,274.735,15281.0
2020-12-01 15:40:00,298.47,298.47,298.28,298.38,21256.0,274.735,274.735,274.5601,274.6522,21256.0
2020-12-01 15:45:00,298.38,298.65,298.18,298.65,54114.0,274.6522,274.9007,274.4681,274.9007,54114.0
2020-12-01 15:50:00,298.64,298.82,298.24,298.82,83935.0,274.8915,275.0572,274.5233,275.0572,83935.0
2020-12-01 15:55:00,298.81,298.81,298.3,298.43,114121.0,275.048,275.048,274.5785,274.6982,114121.0
2020-12-02 09:30:00,297.08,297.1,296.35,296.56,157524.0,273.4555,273.4739,272.7836,272.9769,157524.0
2020-12-02 09:35:00,296.58,297.27,296.49,297.16,93111.0,272.9953,273.6304,272.9125,273.5292,93111.0
2020-12-02 09:40:00,297.13,297.53,297.0,297.11,49742.0,273.5016,273.8698,273.3819,273.4832,49742.0
2020-12-02 09:45:00,297.07,297.46,296.8,297.2,55110.0,273.4463,273.8053,273.1978,273.566,55110.0
2020-12-02 09:50:00,297.16,297.75,297.13,297.53,43212.0,273.5292,274.0723,273.5016,273.8698,43212.0
2020-12-02 09:55:00,297.59,297.84,297.53,297.71,48882.0,273.925,274.1551,273.8698,274.0354,48882.0
2020-12-02 10:00:00,297.75,297.95,297.68,297.9,23019.0,274.0723,274.2564,274.0078,274.2103,23019.0
2020-12-02 10:05:00,297.92,298.01,297.63,297.75,40765.0,274.2287,274.3116,273.9618,274.0723,40765.0
2020-12-02 10:10:00,297.73,297.92,297.68,297.68,25736.0,274.0538,274.2287,274.0078,274.0078,25736.0
2020-12-02 10:15:00,297.67,298.08,297.66,297.91,23956.0,273.9986,274.376,273.9894,274.2195,23956.0
2020-12-02 10:20:00,297.89,298.05,297.75,298.01,30208.0,274.2011,274.3484,274.0723,274.3116,30208.0
2020-12-02 10:25:00,297.95,298.34,297.89,298.34,25815.0,274.2564,274.6153,274.2011,274.6153,25815.0
2020-12-02 10:30:00,298.37,298.37,298.04,298.04,31930.0,274.643,274.643,274.3392,274.3392,31930.0
2020-12-02 10:35:00,298.02,298.16,297.95,298.0,21785.0,274.3208,274.4497,274.2564,274.3024,21785.0
2020-12-02 10:40:00,298.0,298.12,297.95,298.09,65867.0,274.3024,274.4128,274.2564,274.3852,65867.0
2020-12-02 10:45:00,298.08,298.1,297.76,297.81,35055.0,274.376,274.3944,274.0815,274.1275,35055.0
2020-12-02 10:50:00,297.78,297.94,297.67,297.9,38038.0,274.0999,274.2471,273.9986,274.2103,38038.0
2020-12-02 10:55:00,297.91,298.01,297.82,297.98,23648.0,274.2195,274.3116,274.1367,274.284,23648.0
2020-12-02 11:00:00,298.02,298.23,298.02,298.18,25033.0,274.3208,274.5141,274.3208,274.4681,25033.0
2020-12-02 11:05:00,298.21,298.24,298.12,298.15,9302.0,274.4957,274.5233,274.4128,274.4404,9302.0
2020-12-02 11:10:00,298.17,298.57,298.17,298.47,25312.0,274.4589,274.827,274.4589,274.735,25312.0
2020-12-02 11:15:00,298.48,298.48,298.12,298.16,54564.0,274.7442,274.7442,274.4128,274.4497,54564.0
2020-12-02 11:20:00,298.19,298.39,298.16,298.34,14424.0,274.4773,274.6614,274.4497,274.6153,14424.0
2020-12-02 11:25:00,298.37,298.42,298.26,298.38,18466.0,274.643,274.689,274.5417,274.6522,18466.0
2020-12-02 11:30:00,298.4,298.49,298.25,298.36,14587.0,274.6706,274.7534,274.5325,274.6337,14587.0
2020-12-02 11:35:00,298.36,298.55,298.34,298.55,23506.0,274.6337,274.8086,274.6153,274.8086,23506.0
2020-12-02 11:40:00,298.55,298.55,298.37,298.43,26974.0,274.8086,274.8086,274.643,274.6982,26974.0
2020-12-02 11:45:00,298.42,298.5,298.39,298.44,24490.0,274.689,274.7626,274.6614,274.7074,24490.0
2020-12-02 11:50:00,298.49,298.62,298.47,298.53,22503.0,274.7534,274.8731,274.735,274.7902,22503.0
2020-12-02 11:55:00,298.51,298.57,298.35,298.43,11890.0,274.7718,274.827,274.6245,274.6982,11890.0
2020-12-02 12:00:00,298.45,298.46,298.25,298.32,3632.0,274.7166,274.7258,274.5325,274.5969,3632.0
2020-12-02 12:05:00,298.31,298.32,298.15,298.18,25595.0,274.5877,274.5969,274.4404,274.4681,25595.0
2020-12-02 12:10:00,298.19,298.25,298.14,298.24,12543.0,274.4773,274.5325,274.4312,274.5233,12543.0
2020-12-02 12:15:00,298.27,298.34,298.26,298.29,7565.0,274.5509,274.6153,274.5417,274.5693,7565.0
2020-12-02 12:20:00,298.32,298.38,298.24,298.26,12208.0,274.5969,274.6522,274.5233,274.5417,12208.0
2020-12-02 12:25:00,298.29,298.42,298.29,298.34,16013.0,274.5693,274.689,274.5693,274.6153,16013.0
2020-12-02 12:30:00,298.34,298.35,298.22,298.29,9427.0,274.6153,274.6245,274.5049,274.5693,9427.0
2020-12-02 12:35:00,298.29,298.31,298.19,298.27,12896.0,274.5693,274.5877,274.4773,274.5509,12896.0
2020-12-02 12:40:00,298.26,298.33,298.25,298.31,10793.0,274.5417,274.6061,274.5325,274.5877,10793.0
2020-12-02 12:45:00,298.29,298.45,298.22,298.41,28272.0,274.5693,274.7166,274.5049,274.6798,28272.0
2020-12-02 12:50:00,298.42,298.75,298.39,298.54,56327.0,274.689,274.9927,274.6614,274.7994,56327.0
2020-12-02 12:55:00,298.57,298.64,298.31,298.36,13771.0,274.827,274.8915,274.5877,274.6337,13771.0
2020-12-02 13:00:00,298.4,298.4,298.21,298.31,8244.0,274.6706,274.6706,274.4957,274.5877,8244.0
2020-12-02 13:05:00,298.28,298.35,298.18,298.23,35387.0,274.5601,274.6245,274.4681,274.5141,35387.0
2020-12-02 13:10:00,298.21,298.28,298.18,298.22,6117.0,274.4957,274.5601,274.4681,274.5049,6117.0
2020-12-02 13:15:00,298.17,298.29,298.16,298.23,20067.0,274.4589,274.5693,274.4497,274.5141,20067.0
2020-12-02 13:20:00,298.22,298.23,298.08,298.15,9187.0,274.5049,274.5141,274.376,274.4404,9187.0
2020-12-02 13:25:00,298.17,298.3,298.12,298.26,6915.0,274.4589,274.5785,274.4128,274.5417,6915.0
2020-12-02 13:30:00,298.28,298.29,298.17,298.17,10637.0,274.5601,274.5693,274.4589,274.4589,10637.0
2020-12-02 13:35:00,298.22,298.43,298.22,298.39,4616.0,274.5049,274.6982,274.5049,274.6614,4616.0
2020-12-02 13:40:00,298.39,298.41,298.19,298.25,6672.0,274.6614,274.6798,274.4773,274.5325,6672.0
2020-12-02 13:45:00,298.29,298.29,298.15,298.2,14067.0,274.5693,274.5693,274.4404,274.4865,14067.0
2020-12-02 13:50:00,298.21,298.37,298.19,298.28,6083.0,274.4957,274.643,274.4773,274.5601,6083.0
2020-12-02 13:55:00,298.25,298.31,298.05,298.08,10816.0,274.5325,274.5877,274.3484,274.376,10816.0
2020-12-02 14:00:00,298.08,298.1,297.9,298.1,18640.0,274.376,274.3944,274.2103,274.3944,18640.0
2020-12-02 14:05:00,298.1,298.17,297.96,298.04,12018.0,274.3944,274.4589,274.2656,274.3392,12018.0
2020-12-02 14:10:00,298.03,298.1,298.02,298.04,12842.0,274.33,274.3944,274.3208,274.3392,12842.0
2020-12-02 14:15:00,298.01,298.44,297.98,298.44,23178.0,274.3116,274.7074,274.284,274.7074,23178.0
2020-12-02 14:20:00,298.45,298.58,298.39,298.51,34279.0,274.7166,274.8363,274.6614,274.7718,34279.0
2020-12-02 14:25:00,298.43,298.78,298.43,298.75,10341.0,274.6982,275.0204,274.6982,274.9927,10341.0
2020-12-02 14:30:00,298.7,299.1,298.66,299.01,27073.0,274.9467,275.3149,274.9099,275.2321,27073.0
2020-12-02 14:35:00,299.03,299.03,298.86,298.9,21483.0,275.2505,275.2505,275.094,275.1308,21483.0
2020-12-02 14:40:00,298.85,298.92,298.69,298.83,29703.0,275.0848,275.1492,274.9375,275.0664,29703.0
2020-12-02 14:45:00,298.77,298.91,298.77,298.85,5946.0,275.0111,275.14,275.0111,275.0848,5946.0
2020-12-02 14:50:00,298.9,298.92,298.83,298.89,16977.0,275.1308,275.1492,275.0664,275.1216,16977.0
2020-12-02 14:55:00,298.88,299.12,298.88,299.09,11200.0,275.1124,275.3333,275.1124,275.3057,11200.0
2020-12-02 15:00:00,299.14,299.18,299.0,299.08,23625.0,275.3517,275.3885,275.2229,275.2965,23625.0
2020-12-02 15:05:00,299.08,299.08,298.96,299.02,16082.0,275.2965,275.2965,275.186,275.2413,16082.0
2020-12-02 15:10:00,299.05,299.11,298.95,299.06,15057.0,275.2689,275.3241,275.1768,275.2781,15057.0
2020-12-02 15:15:00,299.07,299.2,298.99,299.05,23826.0,275.2873,275.407,275.2137,275.2689,23826.0
2020-12-02 15:20:00,299.06,299.07,298.87,298.87,16960.0,275.2781,275.2873,275.1032,275.1032,16960.0
2020-12-02 15:25:00,298.84,298.98,298.8,298.92,16837.0,275.0756,275.2044,275.0388,275.1492,16837.0
2020-12-02 15:30:00,298.96,299.18,298.94,299.14,37999.0,275.186,275.3885,275.1676,275.3517,37999.0
2020-12-02 15:35:00,299.14,299.2,298.99,299.01,15365.0,275.3517,275.407,275.2137,275.2321,15365.0
2020-12-02 15:40:00,299.04,299.27,299.01,299.25,25885.0,275.2597,275.4714,275.2321,275.453,25885.0
2020-12-02 15:45:00,299.19,299.31,299.11,299.25,52400.0,275.3977,275.5082,275.3241,275.453,52400.0
2020-12-02 15:50:00,299.24,299.34,298.84,298.87,55604.0,275.4438,275.5358,275.0756,275.1032,55604.0
2020-12-02 15:55:00,298.84,299.21,298.75,299.16,88159.0,275.0756,275.4162,274.9927,275.3701,88159.0
2020-12-03 09:30:00,299.38,300.01,299.36,299.61,82270.0,275.5726,276.1525,275.5542,275.7843,82270.0
2020-12-03 09:35:00,299.62,299.99,299.5,299.86,45423.0,275.7936,276.1341,275.6831,276.0145,45423.0
2020-12-03 09:40:00,299.91,300.22,299.84,300.11,38594.0,276.0605,276.3458,275.9961,276.2446,38594.0
2020-12-03 09:45:00,300.13,300.14,299.96,300.02,58253.0,276.263,276.2722,276.1065,276.1617,58253.0
2020-12-03 09:50:00,300.0,300.06,299.53,299.55,31149.0,276.1433,276.1986,275.7107,275.7291,31149.0
2020-12-03 09:55:00,299.56,299.91,299.56,299.86,30209.0,275.7383,276.0605,275.7383,276.0145,30209.0
2020-12-03 10:00:00,299.86,300.38,299.82,300.22,37942.0,276.0145,276.4931,275.9776,276.3458,37942.0
2020-12-03 10:05:00,300.29,300.32,300.07,300.16,22449.0,276.4103,276.4379,276.2078,276.2906,22449.0
2020-12-03 10:10:00,300.12,300.42,300.03,300.24,35842.0,276.2538,276.5299,276.1709,276.3642,35842.0
2020-12-03 10:15:00,300.21,300.53,300.18,300.52,24182.0,276.3366,276.6312,276.309,276.622,24182.0
2020-12-03 10:20:00,300.53,300.6,300.33,300.33,26905.0,276.6312,276.6956,276.4471,276.4471,26905.0
2020-12-03 10:25:00,300.32,300.39,300.24,300.31,10184.0,276.4379,276.5023,276.3642,276.4287,10184.0
2020-12-03 10:30:00,300.29,300.59,300.29,300.56,16317.0,276.4103,276.6864,276.4103,276.6588,16317.0
2020-12-03 10:35:00,300.57,300.72,300.48,300.7,22028.0,276.668,276.8061,276.5852,276.7877,22028.0
2020-12-03 10:40:00,300.62,300.82,300.57,300.81,29005.0,276.714,276.8981,276.668,276.8889,29005.0
2020-12-03 10:45:00,300.81,300.88,300.62,300.77,45312.0,276.8889,276.9534,276.714,276.8521,45312.0
2020-12-03 10:50:00,300.79,300.97,300.75,300.75,15720.0,276.8705,277.0362,276.8337,276.8337,15720.0
2020-12-03 10:55:00,300.73,300.86,300.66,300.66,20566.0,276.8153,276.9349,276.7508,276.7508,20566.0
2020-12-03 11:00:00,300.69,300.81,300.69,300.76,9071.0,276.7785,276.8889,276.7785,276.8429,9071.0
2020-12-03 11:05:00,300.75,300.94,300.69,300.71,35166.0,276.8337,277.0086,276.7785,276.7969,35166.0
2020-12-03 11:10:00,300.71,300.71,300.41,300.53,39968.0,276.7969,276.7969,276.5207,276.6312,39968.0
2020-12-03 11:15:00,300.5,300.79,300.5,300.78,13008.0,276.6036,276.8705,276.6036,276.8613,13008.0
2020-12-03 11:20:00,300.78,301.01,300.75,300.87,68638.0,276.8613,277.073,276.8337,276.9441,68638.0
2020-12-03 11:25:00,300.88,300.9,300.77,300.84,12152.0,276.9534,276.9718,276.8521,276.9165,12152.0
2020-12-03 11:30:00,300.89,300.9,300.8,300.83,21157.0,276.9626,276.9718,276.8797,276.9073,21157.0
2020-12-03 11:35:00,300.78,300.95,300.78,300.87,21296.0,276.8613,277.0178,276.8613,276.9441,21296.0
2020-12-03 11:40:00,300.91,301.07,300.82,300.93,43074.0,276.981,277.1282,276.8981,276.9994,43074.0
2020-12-03 11:45:00,300.91,300.94,300.8,300.91,9266.0,276.981,277.0086,276.8797,276.981,9266.0
2020-12-03 11:50:00,300.91,300.91,300.69,300.69,9534.0,276.981,276.981,276.7785,276.7785,9534.0
2020-12-03 11:55:00,300.7,300.76,300.66,300.71,17837.0,276.7877,276.8429,276.7508,276.7969,17837.0
2020-12-03 12:00:00,300.72,300.94,300.54,300.73,38295.0,276.8061,277.0086,276.6404,276.8153,38295.0
2020-12-03 12:05:00,300.64,300.7,300.57,300.67,20778.0,276.7324,276.7877,276.668,276.7601,20778.0
2020-12-03 12:10:00,300.72,300.73,300.59,300.66,7780.0,276.8061,276.8153,276.6864,276.7508,7780.0
2020-12-03 12:15:00,300.65,300.72,300.52,300.72,20910.0,276.7416,276.8061,276.622,276.8061,20910.0
2020-12-03 12:20:00,300.68,300.8,300.68,300.79,4545.0,276.7693,276.8797,276.7693,276.8705,4545.0
2020-12-03 12:25:00,300.79,300.84,300.77,300.77,6653.0,276.8705,276.9165,276.8521,276.8521,6653.0
2020-12-03 12:30:00,300.78,301.01,300.71,300.89,64420.0,276.8613,277.073,276.7969,276.9626,64420.0
2020-12-03 12:35:00,300.89,300.91,300.83,300.87,10860.0,276.9626,276.981,276.9073,276.9441,10860.0
2020-12-03 12:40:00,300.81,300.87,300.77,300.87,15412.0,276.8889,276.9441,276.8521,276.9441,15412.0
2020-12-03 12:45:00,300.83,300.85,300.67,300.82,23927.0,276.9073,276.9257,276.7601,276.8981,23927.0
2020-12-03 12:50:00,300.87,300.89,300.72,300.89,15947.0,276.9441,276.9626,276.8061,276.9626,15947.0
2020-12-03 12:55:00,300.86,301.03,300.83,300.98,24513.0,276.9349,277.0914,276.9073,277.0454,24513.0
2020-12-03 13:00:00,300.97,301.0,300.86,300.86,27665.0,277.0362,277.0638,276.9349,276.9349,27665.0
2020-12-03 13:05:00,300.86,300.92,300.57,300.59,23020.0,276.9349,276.9902,276.668,276.6864,23020.0
2020-12-03 13:10:00,300.65,300.72,300.6,300.66,16899.0,276.7416,276.8061,276.6956,276.7508,16899.0
2020-12-03 13:15:00,300.72,300.72,300.52,300.56,7916.0,276.8061,276.8061,276.622,276.6588,7916.0
2020-12-03 13:20:00,300.57,300.7,300.44,300.7,30998.0,276.668,276.7877,276.5483,276.7877,30998.0
2020-12-03 13:25:00,300.71,300.71,300.59,300.59,10496.0,276.7969,276.7969,276.6864,276.6864,10496.0
2020-12-03 13:30:00,300.59,300.61,300.46,300.46,14385.0,276.6864,276.7048,276.5668,276.5668,14385.0
2020-12-03 13:35:00,300.47,300.5,300.36,300.39,7079.0,276.576,276.6036,276.4747,276.5023,7079.0
2020-12-03 13:40:00,300.35,300.39,300.27,300.28,5797.0,276.4655,276.5023,276.3919,276.4011,5797.0
2020-12-03 13:45:00,300.27,300.43,300.15,300.33,26245.0,276.3919,276.5391,276.2814,276.4471,26245.0
2020-12-03 13:50:00,300.28,300.34,300.21,300.28,8011.0,276.4011,276.4563,276.3366,276.4011,8011.0
2020-12-03 13:55:00,300.22,300.23,299.91,299.99,33483.0,276.3458,276.355,276.0605,276.1341,33483.0
2020-12-03 14:00:00,300.02,300.37,299.98,300.27,19577.0,276.1617,276.4839,276.1249,276.3919,19577.0
2020-12-03 14:05:00,300.29,300.44,300.28,300.39,5252.0,276.4103,276.5483,276.4011,276.5023,5252.0
2020-12-03 14:10:00,300.38,300.58,300.38,300.46,13362.0,276.4931,276.6772,276.4931,276.5668,13362.0
2020-12-03 14:15:00,300.47,300.59,300.4,300.53,14133.0,276.576,276.6864,276.5115,276.6312,14133.0
2020-12-03 14:20:00,300.51,300.57,300.48,300.48,11854.0,276.6128,276.668,276.5852,276.5852,11854.0
2020-12-03 14:25:00,300.51,300.59,300.35,300.59,15101.0,276.6128,276.6864,276.4655,276.6864,15101.0
2020-12-03 14:30:00,300.59,300.71,300.53,300.68,22401.0,276.6864,276.7969,276.6312,276.7693,22401.0
2020-12-03 14:35:00,300.69,300.76,300.58,300.72,21582.0,276.7785,276.8429,276.6772,276.8061,21582.0
2020-12-03 14:40:00,300.73,300.78,300.68,300.69,12164.0,276.8153,276.8613,276.7693,276.7785,12164.0
2020-12-03 14:45:00,300.69,300.8,300.69,300.74,4920.0,276.7785,276.8797,276.7785,276.8245,4920.0
2020-12-03 14:50:00,300.78,300.8,300.72,300.79,14426.0,276.8613,276.8797,276.8061,276.8705,14426.0
2020-12-03 14:55:00,300.77,300.86,300.65,300.78,13736.0,276.8521,276.9349,276.7416,276.8613,13736.0
2020-12-03 15:00:00,300.74,300.91,300.71,300.73,17565.0,276.8245,276.981,276.7969,276.8153,17565.0
2020-12-03 15:05:00,300.76,300.82,300.59,300.64,12379.0,276.8429,276.8981,276.6864,276.7324,12379.0
2020-12-03 15:10:00,300.61,301.01,300.61,301.0,31394.0,276.7048,277.073,276.7048,277.0638,31394.0
2020-12-03 15:15:00,300.96,301.15,300.93,301.13,54148.0,277.027,277.2019,276.9994,277.1835,54148.0
2020-12-03 15:20:00,301.1,301.4,301.05,301.3,105559.0,277.1559,277.432,277.1098,277.34,105559.0
2020-12-03 15:25:00,301.31,301.33,301.19,301.28,16301.0,277.3492,277.3676,277.2387,277.3215,16301.0
2020-12-03 15:30:00,301.28,301.3,300.89,300.97,48690.0,277.3215,277.34,276.9626,277.0362,48690.0
2020-12-03 15:35:00,300.95,301.06,300.22,300.24,66473.0,277.0178,277.119,276.3458,276.3642,66473.0
2020-12-03 15:40:00,300.16,300.21,299.07,299.75,152100.0,276.2906,276.3366,275.2873,275.9132,152100.0
2020-12-03 15:45:00,299.73,300.33,299.49,300.12,157202.0,275.8948,276.4471,275.6739,276.2538,157202.0
2020-12-03 15:50:00,300.09,300.34,299.05,299.19,104407.0,276.2262,276.4563,275.2689,275.3977,104407.0
2020-12-03 15:55:00,299.21,300.04,299.11,300.01,132752.0,275.4162,276.1802,275.3241,276.1525,132752.0
2020-12-04 09:30:00,300.74,301.02,300.6,300.98,62986.0,276.8245,277.0822,276.6956,277.0454,62986.0
2020-12-04 09:35:00,301.0,301.19,300.87,301.03,269537.0,277.0638,277.2387,276.9441,277.0914,269537.0
2020-12-04 09:40:00,301.03,301.49,301.01,301.21,90856.0,277.0914,277.5148,277.073,277.2571,90856.0
2020-12-04 09:45:00,301.3,301.49,301.17,301.18,42929.0,277.34,277.5148,277.2203,277.2295,42929.0
2020-12-04 09:50:00,301.2,301.33,301.03,301.27,36564.0,277.2479,277.3676,277.0914,277.3123,36564.0
2020-12-04 09:55:00,301.27,301.3,301.11,301.16,15557.0,277.3123,277.34,277.1651,277.2111,15557.0
2020-12-04 10:00:00,301.15,301.15,300.98,301.08,96738.0,277.2019,277.2019,277.0454,277.1374,96738.0
2020-12-04 10:05:00,301.1,301.32,301.04,301.32,21085.0,277.1559,277.3584,277.1006,277.3584,21085.0
2020-12-04 10:10:00,301.23,301.23,300.96,301.13,35438.0,277.2755,277.2755,277.027,277.1835,35438.0
2020-12-04 10:15:00,301.13,301.55,301.1,301.41,39100.0,277.1835,277.5701,277.1559,277.4412,39100.0
2020-12-04 10:20:00,301.34,301.48,301.34,301.47,16252.0,277.3768,277.5056,277.3768,277.4964,16252.0
2020-12-04 10:25:00,301.48,301.52,301.29,301.38,16622.0,277.5056,277.5425,277.3307,277.4136,16622.0
2020-12-04 10:30:00,301.39,301.6,301.36,301.6,18091.0,277.4228,277.6161,277.3952,277.6161,18091.0
2020-12-04 10:35:00,301.56,301.74,301.53,301.57,28675.0,277.5793,277.745,277.5517,277.5885,28675.0
2020-12-04 10:40:00,301.55,301.79,301.49,301.79,36288.0,277.5701,277.791,277.5148,277.791,36288.0
2020-12-04 10:45:00,301.79,301.9,301.6,301.69,35387.0,277.791,277.8922,277.6161,277.6989,35387.0
2020-12-04 10:50:00,301.7,301.83,301.58,301.69,10145.0,277.7081,277.8278,277.5977,277.6989,10145.0
2020-12-04 10:55:00,301.75,301.8,301.7,301.8,6547.0,277.7542,277.8002,277.7081,277.8002,6547.0
2020-12-04 11:00:00,301.8,301.93,301.71,301.71,43042.0,277.8002,277.9199,277.7173,277.7173,43042.0
2020-12-04 11:05:00,301.72,301.77,301.59,301.71,9418.0,277.7266,277.7726,277.6069,277.7173,9418.0
2020-12-04 11:10:00,301.72,301.77,301.63,301.76,8221.0,277.7266,277.7726,277.6437,277.7634,8221.0
2020-12-04 11:15:00,301.77,301.77,301.65,301.66,12004.0,277.7726,277.7726,277.6621,277.6713,12004.0
2020-12-04 11:20:00,301.66,301.7,301.61,301.69,21925.0,277.6713,277.7081,277.6253,277.6989,21925.0
2020-12-04 11:25:00,301.69,301.7,301.58,301.69,5707.0,277.6989,277.7081,277.5977,277.6989,5707.0
2020-12-04 11:30:00,301.73,301.85,301.73,301.8,10365.0,277.7358,277.8462,277.7358,277.8002,10365.0
2020-12-04 11:35:00,301.87,301.87,301.72,301.72,18921.0,277.8646,277.8646,277.7266,277.7266,18921.0
2020-12-04 11:40:00,301.75,301.83,301.67,301.68,9307.0,277.7542,277.8278,277.6805,277.6897,9307.0
2020-12-04 11:45:00,301.74,301.79,301.7,301.79,5406.0,277.745,277.791,277.7081,277.791,5406.0
2020-12-04 11:50:00,301.8,301.92,301.77,301.91,17322.0,277.8002,277.9107,277.7726,277.9014,17322.0
2020-12-04 11:55:00,301.91,301.91,301.83,301.83,13686.0,277.9014,277.9014,277.8278,277.8278,13686.0
2020-12-04 12:00:00,301.83,301.93,301.83,301.88,12658.0,277.8278,277.9199,277.8278,277.8738,12658.0
2020-12-04 12:05:00,301.88,301.94,301.86,301.87,21357.0,277.8738,277.9291,277.8554,277.8646,21357.0
2020-12-04 12:10:00,301.88,301.93,301.85,301.86,26064.0,277.8738,277.9199,277.8462,277.8554,26064.0
2020-12-04 12:15:00,301.84,301.89,301.8,301.86,7532.0,277.837,277.883,277.8002,277.8554,7532.0
2020-12-04 12:20:00,301.84,301.99,301.71,301.99,33819.0,277.837,277.9751,277.7173,277.9751,33819.0
2020-12-04 12:25:00,301.99,302.0,301.92,301.97,22891.0,277.9751,277.9843,277.9107,277.9567,22891.0
2020-12-04 12:30:00,301.96,301.98,301.8,301.81,11580.0,277.9475,277.9659,277.8002,277.8094,11580.0
2020-12-04 12:35:00,301.81,301.81,301.65,301.68,22890.0,277.8094,277.8094,277.6621,277.6897,22890.0
2020-12-04 12:40:00,301.7,301.75,301.59,301.59,18706.0,277.7081,277.7542,277.6069,277.6069,18706.0
2020-12-04 12:45:00,301.6,301.65,301.56,301.61,18180.0,277.6161,277.6621,277.5793,277.6253,18180.0
2020-12-04 12:50:00,301.65,301.66,301.55,301.57,15409.0,277.6621,277.6713,277.5701,277.5885,15409.0
2020-12-04 12:55:00,301.64,301.71,301.59,301.66,20739.0,277.6529,277.7173,277.6069,277.6713,20739.0
2020-12-04 13:00:00,301.69,301.81,301.69,301.77,7627.0,277.6989,277.8094,277.6989,277.7726,7627.0
2020-12-04 13:05:00,301.76,301.79,301.71,301.77,4173.0,277.7634,277.791,277.7173,277.7726,4173.0
2020-12-04 13:10:00,301.75,301.84,301.75,301.81,8315.0,277.7542,277.837,277.7542,277.8094,8315.0
2020-12-04 13:15:00,301.8,301.94,301.8,301.88,17165.0,277.8002,277.9291,277.8002,277.8738,17165.0
2020-12-04 13:20:00,301.86,301.88,301.83,301.83,6374.0,277.8554,277.8738,277.8278,277.8278,6374.0
2020-12-04 13:25:00,301.8,301.87,301.77,301.87,8569.0,277.8002,277.8646,277.7726,277.8646,8569.0
2020-12-04 13:30:00,301.88,301.94,301.86,301.86,5486.0,277.8738,277.9291,277.8554,277.8554,5486.0
2020-12-04 13:35:00,301.9,302.21,301.9,302.15,28051.0,277.8922,278.1776,277.8922,278.1224,28051.0
2020-12-04 13:40:00,302.17,302.19,301.97,301.99,33970.0,278.1408,278.1592,277.9567,277.9751,33970.0
2020-12-04 13:45:00,302.0,302.0,301.89,301.89,16343.0,277.9843,277.9843,277.883,277.883,16343.0
2020-12-04 13:50:00,301.91,301.91,301.74,301.75,19847.0,277.9014,277.9014,277.745,277.7542,19847.0
2020-12-04 13:55:00,301.76,301.82,301.66,301.76,56471.0,277.7634,277.8186,277.6713,277.7634,56471.0
2020-12-04 14:00:00,301.76,301.88,301.72,301.78,20118.0,277.7634,277.8738,277.7266,277.7818,20118.0
2020-12-04 14:05:00,301.78,301.93,301.78,301.87,7103.0,277.7818,277.9199,277.7818,277.8646,7103.0
2020-12-04 14:10:00,301.87,301.92,301.79,301.81,68049.0,277.8646,277.9107,277.791,277.8094,68049.0
2020-12-04 14:15:00,301.81,301.98,301.78,301.94,47734.0,277.8094,277.9659,277.7818,277.9291,47734.0
2020-12-04 14:20:00,301.94,302.04,301.85,301.87,11170.0,277.9291,278.0211,277.8462,277.8646,11170.0
2020-12-04 14:25:00,301.88,301.99,301.67,301.77,20759.0,277.8738,277.9751,277.6805,277.7726,20759.0
2020-12-04 14:30:00,301.74,301.87,301.7,301.8,10631.0,277.745,277.8646,277.7081,277.8002,10631.0
2020-12-04 14:35:00,301.82,301.84,301.72,301.79,5367.0,277.8186,277.837,277.7266,277.791,5367.0
2020-12-04 14:40:00,301.8,302.14,301.79,302.14,25149.0,277.8002,278.1132,277.791,278.1132,25149.0
2020-12-04 14:45:00,302.16,302.2,302.05,302.13,11595.0,278.1316,278.1684,278.0303,278.104,11595.0
2020-12-04 14:50:00,302.08,302.16,301.93,301.97,16859.0,278.0579,278.1316,277.9199,277.9567,16859.0
2020-12-04 14:55:00,301.94,302.09,301.92,302.03,7672.0,277.9291,278.0671,277.9107,278.0119,7672.0
2020-12-04 15:00:00,302.1,302.2,301.97,302.03,16053.0,278.0763,278.1684,277.9567,278.0119,16053.0
2020-12-04 15:05:00,302.0,302.05,301.89,302.05,10301.0,277.9843,278.0303,277.883,278.0303,10301.0
2020-12-04 15:10:00,302.0,302.01,301.78,301.79,9048.0,277.9843,277.9935,277.7818,277.791,9048.0
2020-12-04 15:15:00,301.81,301.93,301.7,301.89,41895.0,277.8094,277.9199,277.7081,277.883,41895.0
2020-12-04 15:20:00,301.85,302.06,301.8,302.02,7183.0,277.8462,278.0395,277.8002,278.0027,7183.0
2020-12-04 15:25:00,302.01,302.01,301.59,301.84,18597.0,277.9935,277.9935,277.6069,277.837,18597.0
2020-12-04 15:30:00,301.86,302.08,301.82,302.05,27625.0,277.8554,278.0579,277.8186,278.0303,27625.0
2020-12-04 15:35:00,302.04,302.07,301.9,301.93,13789.0,278.0211,278.0487,277.8922,277.9199,13789.0
2020-12-04 15:40:00,301.9,302.42,301.87,302.31,47484.0,277.8922,278.3709,277.8646,278.2696,47484.0
2020-12-04 15:45:00,302.31,302.31,302.08,302.12,53923.0,278.2696,278.2696,278.0579,278.0947,53923.0
2020-12-04 15:50:00,302.13,302.31,301.98,302.23,85948.0,278.104,278.2696,277.9659,278.196,85948.0
2020-12-04 15:55:00,302.25,302.56,302.09,302.53,150014.0,278.2144,278.4998,278.0671,278.4721,150014.0
2020-12-07 09:30:00,301.79,302.16,301.76,301.84,122874.0,277.791,278.1316,277.7634,277.837,122874.0
2020-12-07 09:35:00,301.78,301.93,301.38,301.48,48794.0,277.7818,277.9199,277.4136,277.5056,48794.0
2020-12-07 09:40:00,301.52,301.56,301.34,301.56,43370.0,277.5425,277.5793,277.3768,277.5793,43370.0
2020-12-07 09:45:00,301.52,301.54,301.25,301.38,42651.0,277.5425,277.5609,277.2939,277.4136,42651.0
2020-12-07 09:50:00,301.39,301.39,301.02,301.12,47563.0,277.4228,277.4228,277.0822,277.1743,47563.0
2020-12-07 09:55:00,301.12,301.41,300.86,301.41,51716.0,277.1743,277.4412,276.9349,277.4412,51716.0
2020-12-07 10:00:00,301.38,301.38,300.89,300.93,37419.0,277.4136,277.4136,276.9626,276.9994,37419.0
2020-12-07 10:05:00,300.94,300.94,300.76,300.89,43498.0,277.0086,277.0086,276.8429,276.9626,43498.0
2020-12-07 10:10:00,300.9,301.16,300.87,301.13,51195.0,276.9718,277.2111,276.9441,277.1835,51195.0
2020-12-07 10:15:00,301.14,301.15,300.86,301.02,33222.0,277.1927,277.2019,276.9349,277.0822,33222.0
2020-12-07 10:20:00,301.02,301.06,300.9,301.01,16572.0,277.0822,277.119,276.9718,277.073,16572.0
2020-12-07 10:25:00,301.02,301.07,300.92,301.04,18591.0,277.0822,277.1282,276.9902,277.1006,18591.0
2020-12-07 10:30:00,301.04,301.25,301.04,301.21,25104.0,277.1006,277.2939,277.1006,277.2571,25104.0
2020-12-07 10:35:00,301.18,301.27,301.15,301.25,15569.0,277.2295,277.3123,277.2019,277.2939,15569.0
2020-12-07 10:40:00,301.25,301.35,301.12,301.26,20100.0,277.2939,277.386,277.1743,277.3031,20100.0
2020-12-07 10:45:00,301.22,301.27,301.13,301.24,8252.0,277.2663,277.3123,277.1835,277.2847,8252.0
2020-12-07 10:50:00,301.21,301.4,301.13,301.38,26981.0,277.2571,277.432,277.1835,277.4136,26981.0
2020-12-07 10:55:00,301.34,301.34,301.01,301.1,12364.0,277.3768,277.3768,277.073,277.1559,12364.0
2020-12-07 11:00:00,301.07,301.22,301.02,301.12,11565.0,277.1282,277.2663,277.0822,277.1743,11565.0
2020-12-07 11:05:00,301.14,301.14,301.02,301.09,19228.0,277.1927,277.1927,277.0822,277.1467,19228.0
2020-12-07 11:10:00,301.08,301.22,301.04,301.17,18561.0,277.1374,277.2663,277.1006,277.2203,18561.0
2020-12-07 11:15:00,301.1,301.2,301.1,301.15,10623.0,277.1559,277.2479,277.1559,277.2019,10623.0
2020-12-07 11:20:00,301.13,301.25,301.01,301.15,12439.0,277.1835,277.2939,277.073,277.2019,12439.0
2020-12-07 11:25:00,301.12,301.23,300.98,301.19,10163.0,277.1743,277.2755,277.0454,277.2387,10163.0
2020-12-07 11:30:00,301.2,301.23,301.13,301.16,11962.0,277.2479,277.2755,277.1835,277.2111,11962.0
2020-12-07 11:35:00,301.18,301.34,301.18,301.3,17572.0,277.2295,277.3768,277.2295,277.34,17572.0
2020-12-07 11:40:00,301.33,301.36,301.19,301.22,10839.0,277.3676,277.3952,277.2387,277.2663,10839.0
2020-12-07 11:45:00,301.25,301.42,301.22,301.35,11211.0,277.2939,277.4504,277.2663,277.386,11211.0
2020-12-07 11:50:00,301.33,301.33,301.17,301.22,12876.0,277.3676,277.3676,277.2203,277.2663,12876.0
2020-12-07 11:55:00,301.22,301.53,301.0,301.42,36252.0,277.2663,277.5517,277.0638,277.4504,36252.0
2020-12-07 12:00:00,301.42,301.52,301.19,301.49,50308.0,277.4504,277.5425,277.2387,277.5148,50308.0
2020-12-07 12:05:00,301.49,301.6,301.42,301.47,9761.0,277.5148,277.6161,277.4504,277.4964,9761.0
2020-12-07 12:10:00,301.51,301.53,301.37,301.37,6412.0,277.5333,277.5517,277.4044,277.4044,6412.0
2020-12-07 12:15:00,301.35,301.35,301.17,301.3,11229.0,277.386,277.386,277.2203,277.34,11229.0
2020-12-07 12:20:00,301.22,301.31,301.13,301.14,12012.0,277.2663,277.3492,277.1835,277.1927,12012.0
2020-12-07 12:25:00,301.16,301.2,301.07,301.13,5764.0,277.2111,277.2479,277.1282,277.1835,5764.0
2020-12-07 12:30:00,301.13,301.16,301.04,301.08,11453.0,277.1835,277.2111,277.1006,277.1374,11453.0
2020-12-07 12:35:00,301.12,301.18,301.1,301.18,2562.0,277.1743,277.2295,277.1559,277.2295,2562.0
2020-12-07 12:40:00,301.14,301.15,301.09,301.13,3303.0,277.1927,277.2019,277.1467,277.1835,3303.0
2020-12-07 12:45:00,301.13,301.2,301.13,301.14,3149.0,277.1835,277.2479,277.1835,277.1927,3149.0
2020-12-07 12:50:00,301.16,301.19,301.03,301.06,10007.0,277.2111,277.2387,277.0914,277.119,10007.0
2020-12-07 12:55:00,301.03,301.05,300.93,300.93,21160.0,277.0914,277.1098,276.9994,276.9994,21160.0
2020-12-07 13:00:00,300.92,300.92,300.68,300.74,24508.0,276.9902,276.9902,276.7693,276.8245,24508.0
2020-12-07 13:05:00,300.62,300.7,300.53,300.67,32346.0,276.714,276.7877,276.6312,276.7601,32346.0
2020-12-07 13:10:00,300.65,300.65,300.38,300.4,28247.0,276.7416,276.7416,276.4931,276.5115,28247.0
2020-12-07 13:15:00,300.33,300.69,300.31,300.6,26740.0,276.4471,276.7785,276.4287,276.6956,26740.0
2020-12-07 13:20:00,300.61,300.9,300.58,300.89,17145.0,276.7048,276.9718,276.6772,276.9626,17145.0
2020-12-07 13:25:00,300.88,300.89,300.73,300.73,11014.0,276.9534,276.9626,276.8153,276.8153,11014.0
2020-12-07 13:30:00,300.7,300.86,300.69,300.86,8571.0,276.7877,276.9349,276.7785,276.9349,8571.0
2020-12-07 13:35:00,300.84,300.95,300.77,300.77,8418.0,276.9165,277.0178,276.8521,276.8521,8418.0
2020-12-07 13:40:00,300.73,300.74,300.36,300.49,20943.0,276.8153,276.8245,276.4747,276.5944,20943.0
2020-12-07 13:45:00,300.49,300.56,300.35,300.5,10245.0,276.5944,276.6588,276.4655,276.6036,10245.0
2020-12-07 13:50:00,300.5,300.69,300.49,300.69,21643.0,276.6036,276.7785,276.5944,276.7785,21643.0
2020-12-07 13:55:00,300.68,300.68,300.51,300.52,17275.0,276.7693,276.7693,276.6128,276.622,17275.0
2020-12-07 14:00:00,300.51,300.51,300.09,300.3,41038.0,276.6128,276.6128,276.2262,276.4195,41038.0
2020-12-07 14:05:00,300.26,300.55,300.24,300.55,15914.0,276.3827,276.6496,276.3642,276.6496,15914.0
2020-12-07 14:10:00,300.53,300.53,300.34,300.4,15252.0,276.6312,276.6312,276.4563,276.5115,15252.0
2020-12-07 14:15:00,300.37,300.5,300.24,300.41,9698.0,276.4839,276.6036,276.3642,276.5207,9698.0
2020-12-07 14:20:00,300.43,300.6,300.42,300.54,13450.0,276.5391,276.6956,276.5299,276.6404,13450.0
2020-12-07 14:25:00,300.53,300.64,300.52,300.57,8410.0,276.6312,276.7324,276.622,276.668,8410.0
2020-12-07 14:30:00,300.58,300.72,300.56,300.63,5141.0,276.6772,276.8061,276.6588,276.7232,5141.0
2020-12-07 14:35:00,300.6,300.72,300.59,300.7,29168.0,276.6956,276.8061,276.6864,276.7877,29168.0
2020-12-07 14:40:00,300.7,300.79,300.7,300.79,52143.0,276.7877,276.8705,276.7877,276.8705,52143.0
2020-12-07 14:45:00,300.77,300.82,300.72,300.78,6164.0,276.8521,276.8981,276.8061,276.8613,6164.0
2020-12-07 14:50:00,300.79,300.83,300.66,300.66,15579.0,276.8705,276.9073,276.7508,276.7508,15579.0
2020-12-07 14:55:00,300.63,300.7,300.48,300.53,22266.0,276.7232,276.7877,276.5852,276.6312,22266.0
2020-12-07 15:00:00,300.54,300.6,300.4,300.57,13959.0,276.6404,276.6956,276.5115,276.668,13959.0
2020-12-07 15:05:00,300.55,300.6,300.42,300.47,12953.0,276.6496,276.6956,276.5299,276.576,12953.0
2020-12-07 15:10:00,300.46,300.59,300.43,300.49,9780.0,276.5668,276.6864,276.5391,276.5944,9780.0
2020-12-07 15:15:00,300.49,300.75,300.49,300.73,21435.0,276.5944,276.8337,276.5944,276.8153,21435.0
2020-12-07 15:20:00,300.75,300.82,300.74,300.75,9632.0,276.8337,276.8981,276.8245,276.8337,9632.0
2020-12-07 15:25:00,300.76,300.92,300.76,300.86,9533.0,276.8429,276.9902,276.8429,276.9349,9533.0
2020-12-07 15:30:00,300.86,301.1,300.86,301.06,29336.0,276.9349,277.1559,276.9349,277.119,29336.0
2020-12-07 15:35:00,301.05,301.06,300.82,300.83,23851.0,277.1098,277.119,276.8981,276.9073,23851.0
2020-12-07 15:40:00,300.85,300.85,300.29,300.39,45216.0,276.9257,276.9257,276.4103,276.5023,45216.0
2020-12-07 15:45:00,300.37,300.47,300.0,300.24,68771.0,276.4839,276.576,276.1433,276.3642,68771.0
2020-12-07 15:50:00,300.22,300.81,300.14,300.81,58794.0,276.3458,276.8889,276.2722,276.8889,58794.0
2020-12-07 15:55:00,300.8,301.21,300.8,301.11,64696.0,276.8797,277.2571,276.8797,277.1651,64696.0
2020-12-08 09:30:00,300.03,300.71,299.98,300.55,156552.0,276.1709,276.7969,276.1249,276.6496,156552.0
2020-12-08 09:35:00,300.58,300.94,300.57,300.83,42028.0,276.6772,277.0086,276.668,276.9073,42028.0
2020-12-08 09:40:00,300.84,300.94,300.74,300.85,53754.0,276.9165,277.0086,276.8245,276.9257,53754.0
2020-12-08 09:45:00,300.89,300.94,300.64,300.65,25613.0,276.9626,277.0086,276.7324,276.7416,25613.0
2020-12-08 09:50:00,300.66,300.86,300.63,300.81,16369.0,276.7508,276.9349,276.7232,276.8889,16369.0
2020-12-08 09:55:00,300.85,301.04,300.75,300.88,49362.0,276.9257,277.1006,276.8337,276.9534,49362.0
2020-12-08 10:00:00,300.88,300.93,300.57,300.61,29667.0,276.9534,276.9994,276.668,276.7048,29667.0
2020-12-08 10:05:00,300.63,301.19,300.61,301.12,41748.0,276.7232,277.2387,276.7048,277.1743,41748.0
2020-12-08 10:10:00,301.12,301.27,301.09,301.15,49086.0,277.1743,277.3123,277.1467,277.2019,49086.0
2020-12-08 10:15:00,301.15,301.15,300.74,300.84,32500.0,277.2019,277.2019,276.8245,276.9165,32500.0
2020-12-08 10:20:00,300.79,300.82,300.53,300.59,38740.0,276.8705,276.8981,276.6312,276.6864,38740.0
2020-12-08 10:25:00,300.58,300.83,300.53,300.8,24094.0,276.6772,276.9073,276.6312,276.8797,24094.0
2020-12-08 10:30:00,300.82,301.09,300.71,300.92,35548.0,276.8981,277.1467,276.7969,276.9902,35548.0
2020-12-08 10:35:00,300.95,301.18,300.95,301.05,25643.0,277.0178,277.2295,277.0178,277.1098,25643.0
2020-12-08 10:40:00,301.09,301.25,301.07,301.25,15993.0,277.1467,277.2939,277.1282,277.2939,15993.0
2020-12-08 10:45:00,301.25,301.38,301.18,301.29,10496.0,277.2939,277.4136,277.2295,277.3307,10496.0
2020-12-08 10:50:00,301.25,301.37,301.2,301.27,19860.0,277.2939,277.4044,277.2479,277.3123,19860.0
2020-12-08 10:55:00,301.26,301.52,301.26,301.52,34705.0,277.3031,277.5425,277.3031,277.5425,34705.0
2020-12-08 11:00:00,301.52,301.85,301.51,301.66,40984.0,277.5425,277.8462,277.5333,277.6713,40984.0
2020-12-08 11:05:00,301.71,301.77,301.57,301.6,16620.0,277.7173,277.7726,277.5885,277.6161,16620.0
2020-12-08 11:10:00,301.55,301.59,301.47,301.51,11493.0,277.5701,277.6069,277.4964,277.5333,11493.0
2020-12-08 11:15:00,301.51,301.79,301.51,301.74,18203.0,277.5333,277.791,277.5333,277.745,18203.0
2020-12-08 11:20:00,301.77,301.88,301.68,301.76,27177.0,277.7726,277.8738,277.6897,277.7634,27177.0
2020-12-08 11:25:00,301.78,301.89,301.74,301.89,4898.0,277.7818,277.883,277.745,277.883,4898.0
2020-12-08 11:30:00,301.94,302.1,301.92,301.95,16951.0,277.9291,278.0763,277.9107,277.9383,16951.0
2020-12-08 11:35:00,301.92,302.05,301.87,302.01,10838.0,277.9107,278.0303,277.8646,277.9935,10838.0
2020-12-08 11:40:00,302.01,302.04,301.92,301.97,9679.0,277.9935,278.0211,277.9107,277.9567,9679.0
2020-12-08 11:45:00,301.99,302.12,301.95,301.95,16449.0,277.9751,278.0947,277.9383,277.9383,16449.0
2020-12-08 11:50:00,302.01,302.11,301.94,302.01,17521.0,277.9935,278.0855,277.9291,277.9935,17521.0
2020-12-08 11:55:00,301.98,302.07,301.94,302.02,7066.0,277.9659,278.0487,277.9291,278.0027,7066.0
2020-12-08 12:00:00,302.05,302.09,301.93,301.93,6255.0,278.0303,278.0671,277.9199,277.9199,6255.0
2020-12-08 12:05:00,301.98,302.0,301.93,301.95,9859.0,277.9659,277.9843,277.9199,277.9383,9859.0
2020-12-08 12:10:00,301.95,302.07,301.95,302.03,3300.0,277.9383,278.0487,277.9383,278.0119,3300.0
2020-12-08 12:15:00,302.04,302.04,301.92,301.98,5378.0,278.0211,278.0211,277.9107,277.9659,5378.0
2020-12-08 12:20:00,301.98,302.07,301.95,302.01,6959.0,277.9659,278.0487,277.9383,277.9935,6959.0
2020-12-08 12:25:00,302.05,302.24,302.05,302.13,14999.0,278.0303,278.2052,278.0303,278.104,14999.0
2020-12-08 12:30:00,302.14,302.22,302.08,302.16,5864.0,278.1132,278.1868,278.0579,278.1316,5864.0
2020-12-08 12:35:00,302.15,302.2,302.09,302.15,8153.0,278.1224,278.1684,278.0671,278.1224,8153.0
2020-12-08 12:40:00,302.15,302.38,302.14,302.33,7507.0,278.1224,278.3341,278.1132,278.288,7507.0
2020-12-08 12:45:00,302.33,302.33,302.24,302.25,10270.0,278.288,278.288,278.2052,278.2144,10270.0
2020-12-08 12:50:00,302.25,302.53,302.25,302.38,23399.0,278.2144,278.4721,278.2144,278.3341,23399.0
2020-12-08 12:55:00,302.38,302.38,302.18,302.23,8525.0,278.3341,278.3341,278.15,278.196,8525.0
2020-12-08 13:00:00,302.23,302.33,302.21,302.31,9020.0,278.196,278.288,278.1776,278.2696,9020.0
2020-12-08 13:05:00,302.26,302.28,302.17,302.24,8603.0,278.2236,278.242,278.1408,278.2052,8603.0
2020-12-08 13:10:00,302.23,302.28,302.17,302.23,11338.0,278.196,278.242,278.1408,278.196,11338.0
2020-12-08 13:15:00,302.24,302.32,302.21,302.27,7716.0,278.2052,278.2788,278.1776,278.2328,7716.0
2020-12-08 13:20:00,302.26,302.3,302.19,302.26,5693.0,278.2236,278.2604,278.1592,278.2236,5693.0
2020-12-08 13:25:00,302.27,302.37,302.25,302.27,24173.0,278.2328,278.3249,278.2144,278.2328,24173.0
2020-12-08 13:30:00,302.29,302.36,302.23,302.36,15100.0,278.2512,278.3157,278.196,278.3157,15100.0
2020-12-08 13:35:00,302.36,302.39,302.22,302.24,37120.0,278.3157,278.3433,278.1868,278.2052,37120.0
2020-12-08 13:40:00,302.24,302.27,302.16,302.27,5670.0,278.2052,278.2328,278.1316,278.2328,5670.0
2020-12-08 13:45:00,302.26,302.31,302.23,302.29,3496.0,278.2236,278.2696,278.196,278.2512,3496.0
2020-12-08 13:50:00,302.32,302.36,302.19,302.19,19641.0,278.2788,278.3157,278.1592,278.1592,19641.0
2020-12-08 13:55:00,302.19,302.19,302.12,302.18,10351.0,278.1592,278.1592,278.0947,278.15,10351.0
2020-12-08 14:00:00,302.18,302.25,302.11,302.24,11234.0,278.15,278.2144,278.0855,278.2052,11234.0
2020-12-08 14:05:00,302.23,302.25,302.11,302.24,12914.0,278.196,278.2144,278.0855,278.2052,12914.0
2020-12-08 14:10:00,302.29,302.44,302.27,302.43,7160.0,278.2512,278.3893,278.2328,278.3801,7160.0
2020-12-08 14:15:00,302.41,302.49,302.36,302.48,8424.0,278.3617,278.4353,278.3157,278.4261,8424.0
2020-12-08 14:20:00,302.48,302.77,302.48,302.65,47332.0,278.4261,278.6931,278.4261,278.5826,47332.0
2020-12-08 14:25:00,302.67,302.87,302.64,302.7,24313.0,278.601,278.7851,278.5734,278.6286,24313.0
2020-12-08 14:30:00,302.73,302.76,302.66,302.67,13881.0,278.6562,278.6839,278.5918,278.601,13881.0
2020-12-08 14:35:00,302.65,302.65,302.49,302.51,9726.0,278.5826,278.5826,278.4353,278.4537,9726.0
2020-12-08 14:40:00,302.53,302.55,302.31,302.34,12362.0,278.4721,278.4906,278.2696,278.2973,12362.0
2020-12-08 14:45:00,302.32,302.34,302.1,302.16,14866.0,278.2788,278.2973,278.0763,278.1316,14866.0
2020-12-08 14:50:00,302.13,302.16,302.04,302.13,31186.0,278.104,278.1316,278.0211,278.104,31186.0
2020-12-08 14:55:00,302.16,302.2,302.1,302.12,10979.0,278.1316,278.1684,278.0763,278.0947,10979.0
2020-12-08 15:00:00,302.11,302.25,302.06,302.19,10995.0,278.0855,278.2144,278.0395,278.1592,10995.0
2020-12-08 15:05:00,302.2,302.27,302.18,302.22,7352.0,278.1684,278.2328,278.15,278.1868,7352.0
2020-12-08 15:10:00,302.24,302.27,302.0,302.09,6940.0,278.2052,278.2328,277.9843,278.0671,6940.0
2020-12-08 15:15:00,302.13,302.15,301.95,302.04,10993.0,278.104,278.1224,277.9383,278.0211,10993.0
2020-12-08 15:20:00,302.03,302.22,302.02,302.19,14715.0,278.0119,278.1868,278.0027,278.1592,14715.0
2020-12-08 15:25:00,302.2,302.29,302.11,302.25,7785.0,278.1684,278.2512,278.0855,278.2144,7785.0
2020-12-08 15:30:00,302.24,302.38,302.21,302.28,15830.0,278.2052,278.3341,278.1776,278.242,15830.0
2020-12-08 15:35:00,302.28,302.28,302.12,302.15,32896.0,278.242,278.242,278.0947,278.1224,32896.0
2020-12-08 15:40:00,302.13,302.17,302.03,302.08,20108.0,278.104,278.1408,278.0119,278.0579,20108.0
2020-12-08 15:45:00,302.07,302.19,301.94,301.95,38421.0,278.0487,278.1592,277.9291,277.9383,38421.0
2020-12-08 15:50:00,301.97,302.24,301.9,302.06,44735.0,277.9567,278.2052,277.8922,278.0395,44735.0
2020-12-08 15:55:00,302.07,302.36,302.07,302.2,79754.0,278.0487,278.3157,278.0487,278.1684,79754.0
2020-12-09 09:30:00,303.22,303.52,303.12,303.24,102848.0,279.1073,279.3834,279.0152,279.1257,102848.0
2020-12-09 09:35:00,303.25,303.6,303.15,303.45,49408.0,279.1349,279.4571,279.0428,279.319,49408.0
2020-12-09 09:40:00,303.45,303.5,303.32,303.37,79130.0,279.319,279.365,279.1993,279.2453,79130.0
2020-12-09 09:45:00,303.4,303.42,302.93,302.96,54974.0,279.273,279.2914,278.8403,278.8679,54974.0
2020-12-09 09:50:00,302.93,302.97,302.7,302.76,24296.0,278.8403,278.8772,278.6286,278.6839,24296.0
2020-12-09 09:55:00,302.78,302.9,302.7,302.7,44466.0,278.7023,278.8127,278.6286,278.6286,44466.0
2020-12-09 10:00:00,302.7,302.7,302.29,302.43,65843.0,278.6286,278.6286,278.2512,278.3801,65843.0
2020-12-09 10:05:00,302.44,302.63,302.44,302.49,22573.0,278.3893,278.5642,278.3893,278.4353,22573.0
2020-12-09 10:10:00,302.5,302.56,301.7,301.91,56026.0,278.4445,278.4998,277.7081,277.9014,56026.0
2020-12-09 10:15:00,301.92,302.48,301.86,302.41,36491.0,277.9107,278.4261,277.8554,278.3617,36491.0
2020-12-09 10:20:00,302.4,302.44,302.22,302.24,31530.0,278.3525,278.3893,278.1868,278.2052,31530.0
2020-12-09 10:25:00,302.31,302.45,302.27,302.28,17374.0,278.2696,278.3985,278.2328,278.242,17374.0
2020-12-09 10:30:00,302.31,302.44,302.15,302.25,25705.0,278.2696,278.3893,278.1224,278.2144,25705.0
2020-12-09 10:35:00,302.26,302.3,301.91,301.98,32941.0,278.2236,278.2604,277.9014,277.9659,32941.0
2020-12-09 10:40:00,301.94,302.16,301.87,302.05,27239.0,277.9291,278.1316,277.8646,278.0303,27239.0
2020-12-09 10:45:00,302.09,302.1,301.77,301.97,23395.0,278.0671,278.0763,277.7726,277.9567,23395.0
2020-12-09 10:50:00,301.96,301.97,301.81,301.86,20031.0,277.9475,277.9567,277.8094,277.8554,20031.0
2020-12-09 10:55:00,301.87,301.88,301.56,301.7,56711.0,277.8646,277.8738,277.5793,277.7081,56711.0
2020-12-09 11:00:00,301.69,301.72,301.33,301.33,32516.0,277.6989,277.7266,277.3676,277.3676,32516.0
2020-12-09 11:05:00,301.33,301.56,301.01,301.5,39105.0,277.3676,277.5793,277.073,277.524,39105.0
2020-12-09 11:10:00,301.55,301.66,301.43,301.59,8574.0,277.5701,277.6713,277.4596,277.6069,8574.0
2020-12-09 11:15:00,301.54,301.54,301.26,301.27,16498.0,277.5609,277.5609,277.3031,277.3123,16498.0
2020-12-09 11:20:00,301.27,301.46,301.16,301.45,23685.0,277.3123,277.4872,277.2111,277.478,23685.0
2020-12-09 11:25:00,301.44,301.58,301.4,301.55,22267.0,277.4688,277.5977,277.432,277.5701,22267.0
2020-12-09 11:30:00,301.54,301.6,301.33,301.37,17205.0,277.5609,277.6161,277.3676,277.4044,17205.0
2020-12-09 11:35:00,301.3,301.62,301.26,301.6,18402.0,277.34,277.6345,277.3031,277.6161,18402.0
2020-12-09 11:40:00,301.57,301.67,301.57,301.62,17453.0,277.5885,277.6805,277.5885,277.6345,17453.0
2020-12-09 11:45:00,301.61,301.71,301.41,301.49,17434.0,277.6253,277.7173,277.4412,277.5148,17434.0
2020-12-09 11:50:00,301.5,301.6,301.33,301.59,19454.0,277.524,277.6161,277.3676,277.6069,19454.0
2020-12-09 11:55:00,301.59,301.88,301.58,301.85,27021.0,277.6069,277.8738,277.5977,277.8462,27021.0
2020-12-09 12:00:00,301.85,301.85,301.72,301.78,21292.0,277.8462,277.8462,277.7266,277.7818,21292.0
2020-12-09 12:05:00,301.8,301.96,301.73,301.92,12890.0,277.8002,277.9475,277.7358,277.9107,12890.0
2020-12-09 12:10:00,301.94,301.98,301.81,301.87,11334.0,277.9291,277.9659,277.8094,277.8646,11334.0
2020-12-09 12:15:00,301.9,301.91,301.64,301.73,16775.0,277.8922,277.9014,277.6529,277.7358,16775.0
2020-12-09 12:20:00,301.73,301.91,301.66,301.91,7363.0,277.7358,277.9014,277.6713,277.9014,7363.0
2020-12-09 12:25:00,301.88,302.0,301.88,301.93,6317.0,277.8738,277.9843,277.8738,277.9199,6317.0
2020-12-09 12:30:00,301.95,301.95,301.56,301.73,19884.0,277.9383,277.9383,277.5793,277.7358,19884.0
2020-12-09 12:35:00,301.7,301.73,301.49,301.53,8951.0,277.7081,277.7358,277.5148,277.5517,8951.0
2020-12-09 12:40:00,301.53,301.61,301.39,301.42,17721.0,277.5517,277.6253,277.4228,277.4504,17721.0
2020-12-09 12:45:00,301.43,301.49,301.14,301.25,23194.0,277.4596,277.5148,277.1927,277.2939,23194.0
2020-12-09 12:50:00,301.2,301.38,300.91,301.34,38570.0,277.2479,277.4136,276.981,277.3768,38570.0
2020-12-09 12:55:00,301.34,301.62,301.27,301.54,10986.0,277.3768,277.6345,277.3123,277.5609,10986.0
2020-12-09 13:00:00,301.48,301.55,301.04,301.06,60870.0,277.5056,277.5701,277.1006,277.119,60870.0
2020-12-09 13:05:00,301.07,301.45,300.96,301.43,33248.0,277.1282,277.478,277.027,277.4596,33248.0
2020-12-09 13:10:00,301.47,301.49,301.28,301.32,11325.0,277.4964,277.5148,277.3215,277.3584,11325.0
2020-12-09 13:15:00,301.4,301.44,301.06,301.18,64789.0,277.432,277.4688,277.119,277.2295,64789.0
2020-12-09 13:20:00,301.2,301.29,300.97,301.01,54268.0,277.2479,277.3307,277.0362,277.073,54268.0
2020-12-09 13:25:00,301.0,301.0,300.73,300.95,41161.0,277.0638,277.0638,276.8153,277.0178,41161.0
2020-12-09 13:30:00,300.85,300.86,300.43,300.43,42737.0,276.9257,276.9349,276.5391,276.5391,42737.0
2020-12-09 13:35:00,300.44,300.63,300.27,300.62,39895.0,276.5483,276.7232,276.3919,276.714,39895.0
2020-12-09 13:40:00,300.58,300.94,300.41,300.81,36193.0,276.6772,277.0086,276.5207,276.8889,36193.0
2020-12-09 13:45:00,300.87,300.89,300.72,300.8,16596.0,276.9441,276.9626,276.8061,276.8797,16596.0
2020-12-09 13:50:00,300.77,300.81,300.47,300.53,30803.0,276.8521,276.8889,276.576,276.6312,30803.0
2020-12-09 13:55:00,300.5,300.57,299.97,300.04,61677.0,276.6036,276.668,276.1157,276.1802,61677.0
2020-12-09 14:00:00,300.05,300.8,300.05,300.68,38746.0,276.1894,276.8797,276.1894,276.7693,38746.0
2020-12-09 14:05:00,300.78,300.79,300.57,300.7,22528.0,276.8613,276.8705,276.668,276.7877,22528.0
2020-12-09 14:10:00,300.62,300.7,300.37,300.6,15097.0,276.714,276.7877,276.4839,276.6956,15097.0
2020-12-09 14:15:00,300.59,300.75,300.38,300.7,22325.0,276.6864,276.8337,276.4931,276.7877,22325.0
2020-12-09 14:20:00,300.65,301.1,300.63,301.09,24779.0,276.7416,277.1559,276.7232,277.1467,24779.0
2020-12-09 14:25:00,301.11,301.3,301.0,301.3,19048.0,277.1651,277.34,277.0638,277.34,19048.0
2020-12-09 14:30:00,301.27,301.27,300.85,300.93,21112.0,277.3123,277.3123,276.9257,276.9994,21112.0
2020-12-09 14:35:00,300.92,300.98,300.71,300.71,12711.0,276.9902,277.0454,276.7969,276.7969,12711.0
2020-12-09 14:40:00,300.77,300.82,300.48,300.5,21885.0,276.8521,276.8981,276.5852,276.6036,21885.0
2020-12-09 14:45:00,300.49,301.04,300.47,300.78,25832.0,276.5944,277.1006,276.576,276.8613,25832.0
2020-12-09 14:50:00,300.75,300.75,300.47,300.71,14205.0,276.8337,276.8337,276.576,276.7969,14205.0
2020-12-09 14:55:00,300.69,300.85,300.61,300.72,13602.0,276.7785,276.9257,276.7048,276.8061,13602.0
2020-12-09 15:00:00,300.7,300.87,300.54,300.66,14555.0,276.7877,276.9441,276.6404,276.7508,14555.0
2020-12-09 15:05:00,300.66,301.03,300.66,300.97,14625.0,276.7508,277.0914,276.7508,277.0362,14625.0
2020-12-09 15:10:00,301.02,301.11,300.85,300.92,14771.0,277.0822,277.1651,276.9257,276.9902,14771.0
2020-12-09 15:15:00,300.87,300.89,300.64,300.69,18015.0,276.9441,276.9626,276.7324,276.7785,18015.0
2020-12-09 15:20:00,300.75,300.89,300.45,300.46,23789.0,276.8337,276.9626,276.5575,276.5668,23789.0
2020-12-09 15:25:00,300.48,300.51,300.21,300.41,31996.0,276.5852,276.6128,276.3366,276.5207,31996.0
2020-12-09 15:30:00,300.39,300.83,300.38,300.73,33721.0,276.5023,276.9073,276.4931,276.8153,33721.0
2020-12-09 15:35:00,300.69,300.89,300.57,300.81,20980.0,276.7785,276.9626,276.668,276.8889,20980.0
2020-12-09 15:40:00,300.85,301.3,300.8,301.25,29021.0,276.9257,277.34,276.8797,277.2939,29021.0
2020-12-09 15:45:00,301.2,301.47,300.98,300.99,57144.0,277.2479,277.4964,277.0454,277.0546,57144.0
2020-12-09 15:50:00,300.98,301.41,300.97,301.31,83765.0,277.0454,277.4412,277.0362,277.3492,83765.0
2020-12-09 15:55:00,301.34,301.76,300.83,300.85,142005.0,277.3768,277.7634,276.9073,276.9257,142005.0
2020-12-10 09:30:00,299.95,300.26,299.2,299.3,107285.0,276.0973,276.3827,275.407,275.499,107285.0
2020-12-10 09:35:00,299.34,300.37,299.32,300.37,94076.0,275.5358,276.4839,275.5174,276.4839,94076.0
2020-12-10 09:40:00,300.42,300.91,300.15,300.19,105167.0,276.5299,276.981,276.2814,276.3182,105167.0
2020-12-10 09:45:00,300.2,300.48,300.11,300.44,76370.0,276.3274,276.5852,276.2446,276.5483,76370.0
2020-12-10 09:50:00,300.47,300.87,300.47,300.78,46197.0,276.576,276.9441,276.576,276.8613,46197.0
2020-12-10 09:55:00,300.8,301.13,300.75,300.97,30869.0,276.8797,277.1835,276.8337,277.0362,30869.0
2020-12-10 10:00:00,300.98,301.03,300.57,300.64,67767.0,277.0454,277.0914,276.668,276.7324,67767.0
2020-12-10 10:05:00,300.64,301.01,300.48,300.8,59850.0,276.7324,277.073,276.5852,276.8797,59850.0
2020-12-10 10:10:00,300.86,300.97,300.7,300.72,32836.0,276.9349,277.0362,276.7877,276.8061,32836.0
2020-12-10 10:15:00,300.72,300.8,300.62,300.72,15068.0,276.8061,276.8797,276.714,276.8061,15068.0
2020-12-10 10:20:00,300.71,300.78,300.51,300.62,21790.0,276.7969,276.8613,276.6128,276.714,21790.0
2020-12-10 10:25:00,300.6,300.6,300.42,300.48,23845.0,276.6956,276.6956,276.5299,276.5852,23845.0
2020-12-10 10:30:00,300.47,300.57,300.13,300.19,24484.0,276.576,276.668,276.263,276.3182,24484.0
2020-12-10 10:35:00,300.16,300.7,300.16,300.68,20957.0,276.2906,276.7877,276.2906,276.7693,20957.0
2020-12-10 10:40:00,300.61,300.67,300.47,300.54,14471.0,276.7048,276.7601,276.576,276.6404,14471.0
2020-12-10 10:45:00,300.45,300.59,300.35,300.49,9438.0,276.5575,276.6864,276.4655,276.5944,9438.0
2020-12-10 10:50:00,300.58,301.0,300.58,300.96,17877.0,276.6772,277.0638,276.6772,277.027,17877.0
2020-12-10 10:55:00,300.97,301.05,300.8,300.87,9965.0,277.0362,277.1098,276.8797,276.9441,9965.0
2020-12-10 11:00:00,300.9,301.04,300.78,300.99,10176.0,276.9718,277.1006,276.8613,277.0546,10176.0
2020-12-10 11:05:00,300.95,301.04,300.73,300.73,16198.0,277.0178,277.1006,276.8153,276.8153,16198.0
2020-12-10 11:10:00,300.74,300.84,300.6,300.82,18461.0,276.8245,276.9165,276.6956,276.8981,18461.0
2020-12-10 11:15:00,300.91,301.09,300.83,301.01,17373.0,276.981,277.1467,276.9073,277.073,17373.0
2020-12-10 11:20:00,301.09,301.15,300.89,301.1,28134.0,277.1467,277.2019,276.9626,277.1559,28134.0
2020-12-10 11:25:00,301.1,301.13,300.95,300.96,6890.0,277.1559,277.1835,277.0178,277.027,6890.0
2020-12-10 11:30:00,300.92,301.01,300.7,300.78,20257.0,276.9902,277.073,276.7877,276.8613,20257.0
2020-12-10 11:35:00,300.81,300.91,300.61,300.67,20842.0,276.8889,276.981,276.7048,276.7601,20842.0
2020-12-10 11:40:00,300.66,300.67,300.54,300.62,13047.0,276.7508,276.7601,276.6404,276.714,13047.0
2020-12-10 11:45:00,300.59,300.61,300.39,300.47,13554.0,276.6864,276.7048,276.5023,276.576,13554.0
2020-12-10 11:50:00,300.39,300.44,299.99,300.08,24578.0,276.5023,276.5483,276.1341,276.217,24578.0
2020-12-10 11:55:00,300.02,300.15,299.94,300.09,21129.0,276.1617,276.2814,276.0881,276.2262,21129.0
2020-12-10 12:00:00,300.03,300.36,299.95,300.36,22186.0,276.1709,276.4747,276.0973,276.4747,22186.0
2020-12-10 12:05:00,300.38,300.48,300.38,300.45,8229.0,276.4931,276.5852,276.4931,276.5575,8229.0
2020-12-10 12:10:00,300.52,300.54,300.46,300.47,7725.0,276.622,276.6404,276.5668,276.576,7725.0
2020-12-10 12:15:00,300.49,300.65,300.48,300.6,10184.0,276.5944,276.7416,276.5852,276.6956,10184.0
2020-12-10 12:20:00,300.63,300.63,300.42,300.61,17386.0,276.7232,276.7232,276.5299,276.7048,17386.0
2020-12-10 12:25:00,300.67,300.75,300.6,300.65,15636.0,276.7601,276.8337,276.6956,276.7416,15636.0
2020-12-10 12:30:00,300.75,300.87,300.69,300.84,9351.0,276.8337,276.9441,276.7785,276.9165,9351.0
2020-12-10 12:35:00,300.83,300.9,300.74,300.78,4468.0,276.9073,276.9718,276.8245,276.8613,4468.0
2020-12-10 12:40:00,300.79,300.9,300.79,300.81,8005.0,276.8705,276.9718,276.8705,276.8889,8005.0
2020-12-10 12:45:00,300.86,300.99,300.72,300.78,34620.0,276.9349,277.0546,276.8061,276.8613,34620.0
2020-12-10 12:50:00,300.74,300.79,300.51,300.51,16725.0,276.8245,276.8705,276.6128,276.6128,16725.0
2020-12-10 12:55:00,300.5,300.64,300.41,300.56,23423.0,276.6036,276.7324,276.5207,276.6588,23423.0
2020-12-10 13:00:00,300.51,300.68,300.43,300.54,23002.0,276.6128,276.7693,276.5391,276.6404,23002.0
2020-12-10 13:05:00,300.52,300.81,300.52,300.73,10918.0,276.622,276.8889,276.622,276.8153,10918.0
2020-12-10 13:10:00,300.73,300.96,300.73,300.89,10276.0,276.8153,277.027,276.8153,276.9626,10276.0
2020-12-10 13:15:00,300.93,301.0,300.78,300.88,19843.0,276.9994,277.0638,276.8613,276.9534,19843.0
2020-12-10 13:20:00,300.87,300.88,300.71,300.71,5989.0,276.9441,276.9534,276.7969,276.7969,5989.0
2020-12-10 13:25:00,300.75,300.87,300.7,300.72,15064.0,276.8337,276.9441,276.7877,276.8061,15064.0
2020-12-10 13:30:00,300.74,300.74,300.5,300.6,6152.0,276.8245,276.8245,276.6036,276.6956,6152.0
2020-12-10 13:35:00,300.64,300.64,300.4,300.53,12515.0,276.7324,276.7324,276.5115,276.6312,12515.0
2020-12-10 13:40:00,300.57,300.58,300.41,300.43,12424.0,276.668,276.6772,276.5207,276.5391,12424.0
2020-12-10 13:45:00,300.38,300.46,300.25,300.38,11023.0,276.4931,276.5668,276.3735,276.4931,11023.0
2020-12-10 13:50:00,300.36,300.45,300.27,300.39,8632.0,276.4747,276.5575,276.3919,276.5023,8632.0
2020-12-10 13:55:00,300.36,300.37,300.08,300.18,24719.0,276.4747,276.4839,276.217,276.309,24719.0
2020-12-10 14:00:00,300.28,300.34,300.04,300.19,26958.0,276.4011,276.4563,276.1802,276.3182,26958.0
2020-12-10 14:05:00,300.16,300.28,300.16,300.25,5534.0,276.2906,276.4011,276.2906,276.3735,5534.0
2020-12-10 14:10:00,300.2,300.21,299.87,299.94,50964.0,276.3274,276.3366,276.0237,276.0881,50964.0
2020-12-10 14:15:00,299.91,299.98,299.8,299.95,42902.0,276.0605,276.1249,275.9592,276.0973,42902.0
2020-12-10 14:20:00,299.97,299.98,299.59,299.7,20362.0,276.1157,276.1249,275.7659,275.8672,20362.0
2020-12-10 14:25:00,299.72,299.96,299.72,299.78,21819.0,275.8856,276.1065,275.8856,275.9408,21819.0
2020-12-10 14:30:00,299.77,299.95,299.7,299.88,24337.0,275.9316,276.0973,275.8672,276.0329,24337.0
2020-12-10 14:35:00,299.84,300.19,299.83,300.19,25036.0,275.9961,276.3182,275.9869,276.3182,25036.0
2020-12-10 14:40:00,300.16,300.17,299.98,300.09,12794.0,276.2906,276.2998,276.1249,276.2262,12794.0
2020-12-10 14:45:00,300.08,300.28,300.05,300.18,8112.0,276.217,276.4011,276.1894,276.309,8112.0
2020-12-10 14:50:00,300.21,300.31,300.14,300.14,8856.0,276.3366,276.4287,276.2722,276.2722,8856.0
2020-12-10 14:55:00,300.18,300.3,299.85,299.96,34758.0,276.309,276.4195,276.0053,276.1065,34758.0
2020-12-10 15:00:00,299.98,300.33,299.92,300.26,23711.0,276.1249,276.4471,276.0697,276.3827,23711.0
2020-12-10 15:05:00,300.26,300.47,300.21,300.25,17724.0,276.3827,276.576,276.3366,276.3735,17724.0
2020-12-10 15:10:00,300.25,300.59,300.25,300.46,22857.0,276.3735,276.6864,276.3735,276.5668,22857.0
2020-12-10 15:15:00,300.48,300.71,300.45,300.65,37048.0,276.5852,276.7969,276.5575,276.7416,37048.0
2020-12-10 15:20:00,300.64,300.81,300.58,300.74,19420.0,276.7324,276.8889,276.6772,276.8245,19420.0
2020-12-10 15:25:00,300.74,300.74,300.55,300.64,12442.0,276.8245,276.8245,276.6496,276.7324,12442.0
2020-12-10 15:30:00,300.65,300.89,300.58,300.6,18635.0,276.7416,276.9626,276.6772,276.6956,18635.0
2020-12-10 15:35:00,300.66,300.7,300.52,300.69,17537.0,276.7508,276.7877,276.622,276.7785,17537.0
2020-12-10 15:40:00,300.65,300.83,300.58,300.69,14224.0,276.7416,276.9073,276.6772,276.7785,14224.0
2020-12-10 15:45:00,300.68,300.95,300.68,300.72,23423.0,276.7693,277.0178,276.7693,276.8061,23423.0
2020-12-10 15:50:00,300.74,301.05,300.71,301.05,28835.0,276.8245,277.1098,276.7969,277.1098,28835.0
2020-12-10 15:55:00,301.07,301.07,300.45,300.5,111389.0,277.1282,277.1282,276.5575,276.6036,111389.0
2020-12-11 09:30:00,299.43,299.76,299.1,299.3,123741.0,275.6187,275.9224,275.3149,275.499,123741.0
2020-12-11 09:35:00,299.35,299.59,299.1,299.5,65267.0,275.545,275.7659,275.3149,275.6831,65267.0
2020-12-11 09:40:00,299.5,299.57,299.01,299.13,30708.0,275.6831,275.7475,275.2321,275.3425,30708.0
2020-12-11 09:45:00,299.16,299.38,299.03,299.22,35046.0,275.3701,275.5726,275.2505,275.4254,35046.0
2020-12-11 09:50:00,299.11,299.61,298.76,299.61,67762.0,275.3241,275.7843,275.0019,275.7843,67762.0
2020-12-11 09:55:00,299.63,299.64,299.43,299.57,56186.0,275.8028,275.812,275.6187,275.7475,56186.0
2020-12-11 10:00:00,299.53,300.28,299.53,299.95,43100.0,275.7107,276.4011,275.7107,276.0973,43100.0
2020-12-11 10:05:00,299.99,300.19,299.95,300.08,16630.0,276.1341,276.3182,276.0973,276.217,16630.0
2020-12-11 10:10:00,300.06,300.22,299.77,300.22,27296.0,276.1986,276.3458,275.9316,276.3458,27296.0
2020-12-11 10:15:00,300.25,300.32,300.09,300.25,14950.0,276.3735,276.4379,276.2262,276.3735,14950.0
2020-12-11 10:20:00,300.18,300.25,299.92,299.99,13523.0,276.309,276.3735,276.0697,276.1341,13523.0
2020-12-11 10:25:00,299.96,300.18,299.81,299.88,16733.0,276.1065,276.309,275.9684,276.0329,16733.0
2020-12-11 10:30:00,299.85,299.88,299.69,299.87,19389.0,276.0053,276.0329,275.858,276.0237,19389.0
2020-12-11 10:35:00,299.88,299.89,299.66,299.82,11745.0,276.0329,276.0421,275.8304,275.9776,11745.0
2020-12-11 10:40:00,299.8,299.85,299.74,299.8,10521.0,275.9592,276.0053,275.904,275.9592,10521.0
2020-12-11 10:45:00,299.79,299.79,299.57,299.57,7331.0,275.95,275.95,275.7475,275.7475,7331.0
2020-12-11 10:50:00,299.56,299.68,299.52,299.56,16006.0,275.7383,275.8488,275.7015,275.7383,16006.0
2020-12-11 10:55:00,299.59,299.86,299.55,299.86,8023.0,275.7659,276.0145,275.7291,276.0145,8023.0
2020-12-11 11:00:00,299.85,300.16,299.85,300.08,19103.0,276.0053,276.2906,276.0053,276.217,19103.0
2020-12-11 11:05:00,300.08,300.12,299.84,299.95,18945.0,276.217,276.2538,275.9961,276.0973,18945.0
2020-12-11 11:10:00,299.96,300.13,299.94,300.13,16102.0,276.1065,276.263,276.0881,276.263,16102.0
2020-12-11 11:15:00,300.11,300.25,300.06,300.25,11297.0,276.2446,276.3735,276.1986,276.3735,11297.0
2020-12-11 11:20:00,300.11,300.11,299.73,299.79,14982.0,276.2446,276.2446,275.8948,275.95,14982.0
2020-12-11 11:25:00,299.81,299.84,299.63,299.63,19545.0,275.9684,275.9961,275.8028,275.8028,19545.0
2020-12-11 11:30:00,299.69,299.77,299.6,299.6,9363.0,275.858,275.9316,275.7751,275.7751,9363.0
2020-12-11 11:35:00,299.62,299.62,299.23,299.29,40345.0,275.7936,275.7936,275.4346,275.4898,40345.0
2020-12-11 11:40:00,299.28,299.54,299.18,299.22,10929.0,275.4806,275.7199,275.3885,275.4254,10929.0
2020-12-11 11:45:00,299.18,299.52,299.09,299.52,31123.0,275.3885,275.7015,275.3057,275.7015,31123.0
2020-12-11 11:50:00,299.49,299.72,299.49,299.67,12588.0,275.6739,275.8856,275.6739,275.8396,12588.0
2020-12-11 11:55:00,299.69,299.71,299.43,299.52,16857.0,275.858,275.8764,275.6187,275.7015,16857.0
2020-12-11 12:00:00,299.55,299.64,299.34,299.35,21730.0,275.7291,275.812,275.5358,275.545,21730.0
2020-12-11 12:05:00,299.37,299.43,299.23,299.23,7981.0,275.5634,275.6187,275.4346,275.4346,7981.0
2020-12-11 12:10:00,299.28,299.28,298.89,298.9,26260.0,275.4806,275.4806,275.1216,275.1308,26260.0
2020-12-11 12:15:00,298.88,299.16,298.74,298.74,31223.0,275.1124,275.3701,274.9835,274.9835,31223.0
2020-12-11 12:20:00,298.73,299.11,298.68,299.11,58175.0,274.9743,275.3241,274.9283,275.3241,58175.0
2020-12-11 12:25:00,299.01,299.27,298.99,299.27,9156.0,275.2321,275.4714,275.2137,275.4714,9156.0
2020-12-11 12:30:00,299.18,299.18,299.01,299.03,8832.0,275.3885,275.3885,275.2321,275.2505,8832.0
2020-12-11 12:35:00,299.02,299.06,298.88,298.96,23403.0,275.2413,275.2781,275.1124,275.186,23403.0
2020-12-11 12:40:00,298.96,299.25,298.96,299.25,5570.0,275.186,275.453,275.186,275.453,5570.0
2020-12-11 12:45:00,299.23,299.66,299.23,299.65,17065.0,275.4346,275.8304,275.4346,275.8212,17065.0
2020-12-11 12:50:00,299.62,299.82,299.59,299.74,26005.0,275.7936,275.9776,275.7659,275.904,26005.0
2020-12-11 12:55:00,299.75,299.79,299.67,299.73,7890.0,275.9132,275.95,275.8396,275.8948,7890.0
2020-12-11 13:00:00,299.8,299.87,299.64,299.83,8881.0,275.9592,276.0237,275.812,275.9869,8881.0
2020-12-11 13:05:00,299.85,299.85,299.61,299.67,7990.0,276.0053,276.0053,275.7843,275.8396,7990.0
2020-12-11 13:10:00,299.65,300.0,299.64,300.0,23458.0,275.8212,276.1433,275.812,276.1433,23458.0
2020-12-11 13:15:00,299.96,300.08,299.83,299.86,23062.0,276.1065,276.217,275.9869,276.0145,23062.0
2020-12-11 13:20:00,299.87,299.87,299.75,299.77,6153.0,276.0237,276.0237,275.9132,275.9316,6153.0
2020-12-11 13:25:00,299.77,300.13,299.76,300.13,12360.0,275.9316,276.263,275.9224,276.263,12360.0
2020-12-11 13:30:00,300.13,300.4,300.1,300.4,23869.0,276.263,276.5115,276.2354,276.5115,23869.0
2020-12-11 13:35:00,300.38,300.52,300.38,300.41,37359.0,276.4931,276.622,276.4931,276.5207,37359.0
2020-12-11 13:40:00,300.41,300.52,300.36,300.43,25143.0,276.5207,276.622,276.4747,276.5391,25143.0
2020-12-11 13:45:00,300.36,300.47,300.19,300.38,19732.0,276.4747,276.576,276.3182,276.4931,19732.0
2020-12-11 13:50:00,300.34,300.85,300.29,300.83,23721.0,276.4563,276.9257,276.4103,276.9073,23721.0
2020-12-11 13:55:00,300.86,301.05,300.79,300.86,30959.0,276.9349,277.1098,276.8705,276.9349,30959.0
2020-12-11 14:00:00,300.88,300.98,300.75,300.75,25283.0,276.9534,277.0454,276.8337,276.8337,25283.0
2020-12-11 14:05:00,300.77,301.03,300.67,300.76,20437.0,276.8521,277.0914,276.7601,276.8429,20437.0
2020-12-11 14:10:00,300.81,300.85,300.68,300.73,9951.0,276.8889,276.9257,276.7693,276.8153,9951.0
2020-12-11 14:15:00,300.76,300.87,300.66,300.79,10989.0,276.8429,276.9441,276.7508,276.8705,10989.0
2020-12-11 14:20:00,300.69,300.88,300.63,300.84,11318.0,276.7785,276.9534,276.7232,276.9165,11318.0
2020-12-11 14:25:00,300.8,300.89,300.54,300.69,23660.0,276.8797,276.9626,276.6404,276.7785,23660.0
2020-12-11 14:30:00,300.71,301.09,300.68,301.04,32862.0,276.7969,277.1467,276.7693,277.1006,32862.0
2020-12-11 14:35:00,301.0,301.01,300.83,300.9,11562.0,277.0638,277.073,276.9073,276.9718,11562.0
2020-12-11 14:40:00,300.91,301.02,300.75,300.95,11987.0,276.981,277.0822,276.8337,277.0178,11987.0
2020-12-11 14:45:00,300.95,301.01,300.84,300.93,10003.0,277.0178,277.073,276.9165,276.9994,10003.0
2020-12-11 14:50:00,300.91,300.91,300.66,300.7,17481.0,276.981,276.981,276.7508,276.7877,17481.0
2020-12-11 14:55:00,300.72,300.79,300.61,300.64,16631.0,276.8061,276.8705,276.7048,276.7324,16631.0
2020-12-11 15:00:00,300.66,300.75,300.52,300.53,12919.0,276.7508,276.8337,276.622,276.6312,12919.0
2020-12-11 15:05:00,300.47,300.52,300.4,300.42,8817.0,276.576,276.622,276.5115,276.5299,8817.0
2020-12-11 15:10:00,300.44,300.72,300.43,300.7,15586.0,276.5483,276.8061,276.5391,276.7877,15586.0
2020-12-11 15:15:00,300.76,301.09,300.76,301.04,32711.0,276.8429,277.1467,276.8429,277.1006,32711.0
2020-12-11 15:20:00,300.99,301.02,300.82,300.88,20744.0,277.0546,277.0822,276.8981,276.9534,20744.0
2020-12-11 15:25:00,300.86,300.92,300.64,300.72,15927.0,276.9349,276.9902,276.7324,276.8061,15927.0
2020-12-11 15:30:00,300.76,300.97,300.7,300.8,15542.0,276.8429,277.0362,276.7877,276.8797,15542.0
2020-12-11 15:35:00,300.8,301.08,300.8,300.96,18930.0,276.8797,277.1374,276.8797,277.027,18930.0
2020-12-11 15:40:00,300.98,301.18,300.92,300.94,30463.0,277.0454,277.2295,276.9902,277.0086,30463.0
2020-12-11 15:45:00,300.95,300.99,300.66,300.75,21688.0,277.0178,277.0546,276.7508,276.8337,21688.0
2020-12-11 15:50:00,300.74,301.04,300.6,300.75,48418.0,276.8245,277.1006,276.6956,276.8337,48418.0
2020-12-11 15:55:00,300.75,301.03,300.68,300.93,85142.0,276.8337,277.0914,276.7693,276.9994,85142.0
2020-12-14 09:30:00,303.01,303.16,302.7,303.12,220049.0,278.914,279.052,278.6286,279.0152,220049.0
2020-12-14 09:35:00,303.14,303.38,302.93,303.38,316597.0,279.0336,279.2545,278.8403,279.2545,316597.0
2020-12-14 09:40:00,303.38,303.42,303.04,303.4,61592.0,279.2545,279.2914,278.9416,279.273,61592.0
2020-12-14 09:45:00,303.42,303.47,302.94,303.31,35130.0,279.2914,279.3374,278.8495,279.1901,35130.0
2020-12-14 09:50:00,303.31,303.5,303.2,303.3,43999.0,279.1901,279.365,279.0889,279.1809,43999.0
2020-12-14 09:55:00,303.26,303.41,303.04,303.24,33014.0,279.1441,279.2822,278.9416,279.1257,33014.0
2020-12-14 10:00:00,303.25,303.55,303.24,303.5,84429.0,279.1349,279.411,279.1257,279.365,84429.0
2020-12-14 10:05:00,303.49,303.66,303.37,303.53,67452.0,279.3558,279.5123,279.2453,279.3926,67452.0
2020-12-14 10:10:00,303.54,303.56,303.31,303.32,35074.0,279.4018,279.4202,279.1901,279.1993,35074.0
2020-12-14 10:15:00,303.3,303.51,303.3,303.41,54419.0,279.1809,279.3742,279.1809,279.2822,54419.0
2020-12-14 10:20:00,303.43,303.47,303.21,303.31,21421.0,279.3006,279.3374,279.0981,279.1901,21421.0
2020-12-14 10:25:00,303.3,303.57,303.28,303.56,24624.0,279.1809,279.4294,279.1625,279.4202,24624.0
2020-12-14 10:30:00,303.57,303.8,303.46,303.63,33483.0,279.4294,279.6411,279.3282,279.4847,33483.0
2020-12-14 10:35:00,303.63,303.66,303.42,303.43,21903.0,279.4847,279.5123,279.2914,279.3006,21903.0
2020-12-14 10:40:00,303.45,303.45,303.15,303.26,50214.0,279.319,279.319,279.0428,279.1441,50214.0
2020-12-14 10:45:00,303.28,303.34,302.77,302.79,31898.0,279.1625,279.2177,278.6931,278.7115,31898.0
2020-12-14 10:50:00,302.78,302.86,302.69,302.86,25328.0,278.7023,278.7759,278.6194,278.7759,25328.0
2020-12-14 10:55:00,302.83,302.88,302.17,302.19,71341.0,278.7483,278.7943,278.1408,278.1592,71341.0
2020-12-14 11:00:00,302.13,302.24,301.98,302.21,40156.0,278.104,278.2052,277.9659,278.1776,40156.0
2020-12-14 11:05:00,302.25,302.45,301.88,301.93,37815.0,278.2144,278.3985,277.8738,277.9199,37815.0
2020-12-14 11:10:00,301.89,302.23,301.87,302.16,16966.0,277.883,278.196,277.8646,278.1316,16966.0
2020-12-14 11:15:00,302.12,302.47,302.11,302.38,19113.0,278.0947,278.4169,278.0855,278.3341,19113.0
2020-12-14 11:20:00,302.4,302.43,302.29,302.32,6217.0,278.3525,278.3801,278.2512,278.2788,6217.0
2020-12-14 11:25:00,302.3,302.3,301.93,301.93,17666.0,278.2604,278.2604,277.9199,277.9199,17666.0
2020-12-14 11:30:00,301.94,302.09,301.28,301.58,26554.0,277.9291,278.0671,277.3215,277.5977,26554.0
2020-12-14 11:35:00,301.59,301.79,301.48,301.56,16441.0,277.6069,277.791,277.5056,277.5793,16441.0
2020-12-14 11:40:00,301.54,301.59,301.4,301.5,17231.0,277.5609,277.6069,277.432,277.524,17231.0
2020-12-14 11:45:00,301.49,301.78,301.41,301.63,17605.0,277.5148,277.7818,277.4412,277.6437,17605.0
2020-12-14 11:50:00,301.62,301.86,301.47,301.8,18816.0,277.6345,277.8554,277.4964,277.8002,18816.0
2020-12-14 11:55:00,301.76,301.78,301.52,301.58,12600.0,277.7634,277.7818,277.5425,277.5977,12600.0
2020-12-14 12:00:00,301.64,301.68,301.44,301.53,18266.0,277.6529,277.6897,277.4688,277.5517,18266.0
2020-12-14 12:05:00,301.58,301.65,301.44,301.53,6178.0,277.5977,277.6621,277.4688,277.5517,6178.0
2020-12-14 12:10:00,301.49,301.74,301.49,301.69,8897.0,277.5148,277.745,277.5148,277.6989,8897.0
2020-12-14 12:15:00,301.62,301.68,301.25,301.28,14052.0,277.6345,277.6897,277.2939,277.3215,14052.0
2020-12-14 12:20:00,301.27,301.4,301.27,301.28,12803.0,277.3123,277.432,277.3123,277.3215,12803.0
2020-12-14 12:25:00,301.25,301.41,301.07,301.39,27126.0,277.2939,277.4412,277.1282,277.4228,27126.0
2020-12-14 12:30:00,301.4,301.51,301.28,301.51,16809.0,277.432,277.5333,277.3215,277.5333,16809.0
2020-12-14 12:35:00,301.49,301.5,301.28,301.28,7430.0,277.5148,277.524,277.3215,277.3215,7430.0
2020-12-14 12:40:00,301.38,301.38,301.17,301.25,15348.0,277.4136,277.4136,277.2203,277.2939,15348.0
2020-12-14 12:45:00,301.22,301.22,300.93,300.98,30962.0,277.2663,277.2663,276.9994,277.0454,30962.0
2020-12-14 12:50:00,300.99,301.28,300.98,301.28,10383.0,277.0546,277.3215,277.0454,277.3215,10383.0
2020-12-14 12:55:00,301.26,301.26,301.05,301.23,13718.0,277.3031,277.3031,277.1098,277.2755,13718.0
2020-12-14 13:00:00,301.26,301.44,301.19,301.28,14989.0,277.3031,277.4688,277.2387,277.3215,14989.0
2020-12-14 13:05:00,301.25,301.25,300.84,300.85,29378.0,277.2939,277.2939,276.9165,276.9257,29378.0
2020-12-14 13:10:00,300.88,301.25,300.8,301.15,11305.0,276.9534,277.2939,276.8797,277.2019,11305.0
2020-12-14 13:15:00,301.1,301.19,301.06,301.17,4329.0,277.1559,277.2387,277.119,277.2203,4329.0
2020-12-14 13:20:00,301.18,301.29,301.05,301.05,7817.0,277.2295,277.3307,277.1098,277.1098,7817.0
2020-12-14 13:25:00,301.17,301.22,300.97,300.97,7169.0,277.2203,277.2663,277.0362,277.0362,7169.0
2020-12-14 13:30:00,300.98,301.26,300.98,301.23,15505.0,277.0454,277.3031,277.0454,277.2755,15505.0
2020-12-14 13:35:00,301.25,301.34,301.19,301.24,19578.0,277.2939,277.3768,277.2387,277.2847,19578.0
2020-12-14 13:40:00,301.17,301.19,301.0,301.03,10168.0,277.2203,277.2387,277.0638,277.0914,10168.0
2020-12-14 13:45:00,301.0,301.0,300.65,300.77,25794.0,277.0638,277.0638,276.7416,276.8521,25794.0
2020-12-14 13:50:00,300.82,301.02,300.78,300.99,4882.0,276.8981,277.0822,276.8613,277.0546,4882.0
2020-12-14 13:55:00,300.99,301.15,300.82,300.91,19393.0,277.0546,277.2019,276.8981,276.981,19393.0
2020-12-14 14:00:00,301.0,301.04,300.68,300.75,18435.0,277.0638,277.1006,276.7693,276.8337,18435.0
2020-12-14 14:05:00,300.77,300.94,300.75,300.85,39648.0,276.8521,277.0086,276.8337,276.9257,39648.0
2020-12-14 14:10:00,300.86,300.9,300.58,300.62,13008.0,276.9349,276.9718,276.6772,276.714,13008.0
2020-12-14 14:15:00,300.68,300.88,300.49,300.81,20518.0,276.7693,276.9534,276.5944,276.8889,20518.0
2020-12-14 14:20:00,300.74,300.84,300.57,300.68,11255.0,276.8245,276.9165,276.668,276.7693,11255.0
2020-12-14 14:25:00,300.67,300.71,300.52,300.67,21286.0,276.7601,276.7969,276.622,276.7601,21286.0
2020-12-14 14:30:00,300.61,300.67,300.27,300.35,33464.0,276.7048,276.7601,276.3919,276.4655,33464.0
2020-12-14 14:35:00,300.38,300.43,300.11,300.24,17915.0,276.4931,276.5391,276.2446,276.3642,17915.0
2020-12-14 14:40:00,300.25,300.6,300.25,300.6,23732.0,276.3735,276.6956,276.3735,276.6956,23732.0
2020-12-14 14:45:00,300.6,300.62,300.38,300.62,17424.0,276.6956,276.714,276.4931,276.714,17424.0
2020-12-14 14:50:00,300.64,300.84,300.5,300.84,24599.0,276.7324,276.9165,276.6036,276.9165,24599.0
2020-12-14 14:55:00,300.81,300.92,300.76,300.8,27452.0,276.8889,276.9902,276.8429,276.8797,27452.0
2020-12-14 15:00:00,300.78,300.83,300.59,300.64,19610.0,276.8613,276.9073,276.6864,276.7324,19610.0
2020-12-14 15:05:00,300.63,300.68,300.42,300.54,15350.0,276.7232,276.7693,276.5299,276.6404,15350.0
2020-12-14 15:10:00,300.58,300.72,300.57,300.58,13863.0,276.6772,276.8061,276.668,276.6772,13863.0
2020-12-14 15:15:00,300.52,300.55,300.41,300.45,12586.0,276.622,276.6496,276.5207,276.5575,12586.0
2020-12-14 15:20:00,300.46,300.61,300.43,300.61,19263.0,276.5668,276.7048,276.5391,276.7048,19263.0
2020-12-14 15:25:00,300.65,300.76,300.43,300.44,41824.0,276.7416,276.8429,276.5391,276.5483,41824.0
2020-12-14 15:30:00,300.42,300.44,299.65,299.84,62180.0,276.5299,276.5483,275.8212,275.9961,62180.0
2020-12-14 15:35:00,299.89,299.93,299.61,299.62,41371.0,276.0421,276.0789,275.7843,275.7936,41371.0
2020-12-14 15:40:00,299.59,299.66,299.31,299.31,41020.0,275.7659,275.8304,275.5082,275.5082,41020.0
2020-12-14 15:45:00,299.32,299.71,299.21,299.65,82382.0,275.5174,275.8764,275.4162,275.8212,82382.0
2020-12-14 15:50:00,299.69,299.88,299.3,299.79,85230.0,275.858,276.0329,275.499,275.95,85230.0
2020-12-14 15:55:00,299.76,299.86,299.0,299.11,306281.0,275.9224,276.0145,275.2229,275.3241,306281.0
2020-12-15 09:30:00,300.95,301.19,300.7,300.78,163243.0,277.0178,277.2387,276.7877,276.8613,163243.0
2020-12-15 09:35:00,300.75,301.21,300.65,300.98,75260.0,276.8337,277.2571,276.7416,277.0454,75260.0
2020-12-15 09:40:00,300.97,301.11,300.68,300.71,46661.0,277.0362,277.1651,276.7693,276.7969,46661.0
2020-12-15 09:45:00,300.6,300.66,300.22,300.32,37014.0,276.6956,276.7508,276.3458,276.4379,37014.0
2020-12-15 09:50:00,300.32,300.54,300.25,300.51,35936.0,276.4379,276.6404,276.3735,276.6128,35936.0
2020-12-15 09:55:00,300.5,300.53,299.84,299.97,101120.0,276.6036,276.6312,275.9961,276.1157,101120.0
2020-12-15 10:00:00,300.03,300.17,299.82,299.84,57564.0,276.1709,276.2998,275.9776,275.9961,57564.0
2020-12-15 10:05:00,299.94,300.25,299.88,299.88,35207.0,276.0881,276.3735,276.0329,276.0329,35207.0
2020-12-15 10:10:00,299.85,300.3,299.8,300.21,25062.0,276.0053,276.4195,275.9592,276.3366,25062.0
2020-12-15 10:15:00,300.17,300.28,300.1,300.16,29387.0,276.2998,276.4011,276.2354,276.2906,29387.0
2020-12-15 10:20:00,300.16,300.17,299.98,300.1,27747.0,276.2906,276.2998,276.1249,276.2354,27747.0
2020-12-15 10:25:00,300.05,300.06,299.79,299.88,18660.0,276.1894,276.1986,275.95,276.0329,18660.0
2020-12-15 10:30:00,299.88,300.15,299.82,300.08,11341.0,276.0329,276.2814,275.9776,276.217,11341.0
2020-12-15 10:35:00,300.04,300.1,299.5,299.55,52328.0,276.1802,276.2354,275.6831,275.7291,52328.0
2020-12-15 10:40:00,299.56,299.79,299.48,299.73,29034.0,275.7383,275.95,275.6647,275.8948,29034.0
2020-12-15 10:45:00,299.78,299.97,299.77,299.97,58244.0,275.9408,276.1157,275.9316,276.1157,58244.0
2020-12-15 10:50:00,299.98,300.14,299.86,300.14,16451.0,276.1249,276.2722,276.0145,276.2722,16451.0
2020-12-15 10:55:00,300.12,300.35,300.12,300.35,14173.0,276.2538,276.4655,276.2538,276.4655,14173.0
2020-12-15 11:00:00,300.27,300.38,300.25,300.33,61733.0,276.3919,276.4931,276.3735,276.4471,61733.0
2020-12-15 11:05:00,300.32,300.32,299.97,300.27,45673.0,276.4379,276.4379,276.1157,276.3919,45673.0
2020-12-15 11:10:00,300.28,300.7,300.27,300.66,44434.0,276.4011,276.7877,276.3919,276.7508,44434.0
2020-12-15 11:15:00,300.65,300.65,300.45,300.6,29659.0,276.7416,276.7416,276.5575,276.6956,29659.0
2020-12-15 11:20:00,300.68,300.77,300.6,300.68,19214.0,276.7693,276.8521,276.6956,276.7693,19214.0
2020-12-15 11:25:00,300.72,300.85,300.65,300.78,26795.0,276.8061,276.9257,276.7416,276.8613,26795.0
2020-12-15 11:30:00,300.78,300.78,300.64,300.65,15172.0,276.8613,276.8613,276.7324,276.7416,15172.0
2020-12-15 11:35:00,300.67,300.83,300.57,300.77,16172.0,276.7601,276.9073,276.668,276.8521,16172.0
2020-12-15 11:40:00,300.8,301.2,300.79,301.2,49718.0,276.8797,277.2479,276.8705,277.2479,49718.0
2020-12-15 11:45:00,301.21,301.21,300.99,300.99,30180.0,277.2571,277.2571,277.0546,277.0546,30180.0
2020-12-15 11:50:00,300.99,301.15,300.84,300.84,28949.0,277.0546,277.2019,276.9165,276.9165,28949.0
2020-12-15 11:55:00,300.8,300.94,300.74,300.94,18218.0,276.8797,277.0086,276.8245,277.0086,18218.0
2020-12-15 12:00:00,300.96,301.2,300.94,301.18,19442.0,277.027,277.2479,277.0086,277.2295,19442.0
2020-12-15 12:05:00,301.19,301.21,300.99,301.0,12472.0,277.2387,277.2571,277.0546,277.0638,12472.0
2020-12-15 12:10:00,301.03,301.22,300.99,301.2,8182.0,277.0914,277.2663,277.0546,277.2479,8182.0
2020-12-15 12:15:00,301.2,301.26,301.12,301.21,26455.0,277.2479,277.3031,277.1743,277.2571,26455.0
2020-12-15 12:20:00,301.2,301.33,301.19,301.28,16358.0,277.2479,277.3676,277.2387,277.3215,16358.0
2020-12-15 12:25:00,301.31,301.31,301.13,301.16,6146.0,277.3492,277.3492,277.1835,277.2111,6146.0
2020-12-15 12:30:00,301.18,301.3,301.18,301.21,4948.0,277.2295,277.34,277.2295,277.2571,4948.0
2020-12-15 12:35:00,301.18,301.53,301.15,301.48,9580.0,277.2295,277.5517,277.2019,277.5056,9580.0
2020-12-15 12:40:00,301.49,301.65,301.49,301.63,19499.0,277.5148,277.6621,277.5148,277.6437,19499.0
2020-12-15 12:45:00,301.6,301.78,301.6,301.76,15604.0,277.6161,277.7818,277.6161,277.7634,15604.0
2020-12-15 12:50:00,301.78,301.93,301.75,301.91,22359.0,277.7818,277.9199,277.7542,277.9014,22359.0
2020-12-15 12:55:00,301.92,302.05,301.89,301.98,25862.0,277.9107,278.0303,277.883,277.9659,25862.0
2020-12-15 13:00:00,302.05,302.14,301.98,302.06,11389.0,278.0303,278.1132,277.9659,278.0395,11389.0
2020-12-15 13:05:00,302.06,302.57,302.05,302.4,51894.0,278.0395,278.509,278.0303,278.3525,51894.0
2020-12-15 13:10:00,302.43,302.48,302.34,302.46,19451.0,278.3801,278.4261,278.2973,278.4077,19451.0
2020-12-15 13:15:00,302.48,302.58,302.41,302.48,8531.0,278.4261,278.5182,278.3617,278.4261,8531.0
2020-12-15 13:20:00,302.41,302.45,302.35,302.42,13187.0,278.3617,278.3985,278.3065,278.3709,13187.0
2020-12-15 13:25:00,302.43,302.46,302.22,302.24,17280.0,278.3801,278.4077,278.1868,278.2052,17280.0
2020-12-15 13:30:00,302.25,302.39,302.24,302.29,12582.0,278.2144,278.3433,278.2052,278.2512,12582.0
2020-12-15 13:35:00,302.29,302.41,302.28,302.38,10019.0,278.2512,278.3617,278.242,278.3341,10019.0
2020-12-15 13:40:00,302.38,302.4,302.32,302.36,3920.0,278.3341,278.3525,278.2788,278.3157,3920.0
2020-12-15 13:45:00,302.4,302.51,302.35,302.46,12515.0,278.3525,278.4537,278.3065,278.4077,12515.0
2020-12-15 13:50:00,302.48,302.54,302.42,302.52,8377.0,278.4261,278.4813,278.3709,278.4629,8377.0
2020-12-15 13:55:00,302.54,302.79,302.53,302.69,37217.0,278.4813,278.7115,278.4721,278.6194,37217.0
2020-12-15 14:00:00,302.68,302.71,302.49,302.5,28325.0,278.6102,278.6378,278.4353,278.4445,28325.0
2020-12-15 14:05:00,302.58,302.61,302.49,302.55,16060.0,278.5182,278.5458,278.4353,278.4906,16060.0
2020-12-15 14:10:00,302.54,302.85,302.52,302.79,35354.0,278.4813,278.7667,278.4629,278.7115,35354.0
2020-12-15 14:15:00,302.85,302.88,302.66,302.76,55594.0,278.7667,278.7943,278.5918,278.6839,55594.0
2020-12-15 14:20:00,302.76,302.78,302.65,302.74,10228.0,278.6839,278.7023,278.5826,278.6654,10228.0
2020-12-15 14:25:00,302.74,302.85,302.68,302.7,13215.0,278.6654,278.7667,278.6102,278.6286,13215.0
2020-12-15 14:30:00,302.74,302.83,302.72,302.78,10622.0,278.6654,278.7483,278.647,278.7023,10622.0
2020-12-15 14:35:00,302.75,302.89,302.72,302.79,13701.0,278.6746,278.8035,278.647,278.7115,13701.0
2020-12-15 14:40:00,302.79,302.94,302.73,302.81,30153.0,278.7115,278.8495,278.6562,278.7299,30153.0
2020-12-15 14:45:00,302.82,302.86,302.77,302.78,14715.0,278.7391,278.7759,278.6931,278.7023,14715.0
2020-12-15 14:50:00,302.81,302.81,302.6,302.62,39647.0,278.7299,278.7299,278.5366,278.555,39647.0
2020-12-15 14:55:00,302.62,302.67,302.51,302.56,22110.0,278.555,278.601,278.4537,278.4998,22110.0
2020-12-15 15:00:00,302.53,302.76,302.46,302.46,19359.0,278.4721,278.6839,278.4077,278.4077,19359.0
2020-12-15 15:05:00,302.46,302.83,302.46,302.62,38399.0,278.4077,278.7483,278.4077,278.555,38399.0
2020-12-15 15:10:00,302.62,302.72,302.56,302.67,21467.0,278.555,278.647,278.4998,278.601,21467.0
2020-12-15 15:15:00,302.67,302.75,302.57,302.57,19483.0,278.601,278.6746,278.509,278.509,19483.0
2020-12-15 15:20:00,302.56,302.57,302.45,302.47,19929.0,278.4998,278.509,278.3985,278.4169,19929.0
2020-12-15 15:25:00,302.43,302.45,302.18,302.18,23762.0,278.3801,278.3985,278.15,278.15,23762.0
2020-12-15 15:30:00,302.16,302.21,302.0,302.07,20066.0,278.1316,278.1776,277.9843,278.0487,20066.0
2020-12-15 15:35:00,302.07,302.21,302.05,302.19,26785.0,278.0487,278.1776,278.0303,278.1592,26785.0
2020-12-15 15:40:00,302.16,302.42,302.06,302.35,21377.0,278.1316,278.3709,278.0395,278.3065,21377.0
2020-12-15 15:45:00,302.34,302.42,302.27,302.33,31398.0,278.2973,278.3709,278.2328,278.288,31398.0
2020-12-15 15:50:00,302.27,302.39,302.12,302.22,78034.0,278.2328,278.3433,278.0947,278.1868,78034.0
2020-12-15 15:55:00,302.2,302.58,302.17,302.58,124303.0,278.1684,278.5182,278.1408,278.5182,124303.0
2020-12-16 09:30:00,302.53,302.62,302.36,302.54,94614.0,278.4721,278.555,278.3157,278.4813,94614.0
2020-12-16 09:35:00,302.5,302.63,301.86,302.04,48835.0,278.4445,278.5642,277.8554,278.0211,48835.0
2020-12-16 09:40:00,302.0,302.29,302.0,302.25,38137.0,277.9843,278.2512,277.9843,278.2144,38137.0
2020-12-16 09:45:00,302.32,302.47,302.2,302.2,28756.0,278.2788,278.4169,278.1684,278.1684,28756.0
2020-12-16 09:50:00,302.19,302.38,302.17,302.21,17934.0,278.1592,278.3341,278.1408,278.1776,17934.0
2020-12-16 09:55:00,302.26,302.52,302.19,302.43,14159.0,278.2236,278.4629,278.1592,278.3801,14159.0
2020-12-16 10:00:00,302.42,302.49,302.31,302.31,18691.0,278.3709,278.4353,278.2696,278.2696,18691.0
2020-12-16 10:05:00,302.32,302.46,302.26,302.4,14991.0,278.2788,278.4077,278.2236,278.3525,14991.0
2020-12-16 10:10:00,302.38,302.47,302.09,302.12,34919.0,278.3341,278.4169,278.0671,278.0947,34919.0
2020-12-16 10:15:00,302.12,302.4,302.07,302.27,21681.0,278.0947,278.3525,278.0487,278.2328,21681.0
2020-12-16 10:20:00,302.31,302.45,302.17,302.44,14926.0,278.2696,278.3985,278.1408,278.3893,14926.0
2020-12-16 10:25:00,302.44,302.64,302.44,302.55,12760.0,278.3893,278.5734,278.3893,278.4906,12760.0
2020-12-16 10:30:00,302.55,302.71,302.54,302.61,21932.0,278.4906,278.6378,278.4813,278.5458,21932.0
2020-12-16 10:35:00,302.6,302.6,302.41,302.46,17064.0,278.5366,278.5366,278.3617,278.4077,17064.0
2020-12-16 10:40:00,302.47,302.58,302.39,302.52,9497.0,278.4169,278.5182,278.3433,278.4629,9497.0
2020-12-16 10:45:00,302.51,302.51,302.3,302.3,13300.0,278.4537,278.4537,278.2604,278.2604,13300.0
2020-12-16 10:50:00,302.27,302.4,302.22,302.22,7606.0,278.2328,278.3525,278.1868,278.1868,7606.0
2020-12-16 10:55:00,302.25,302.25,301.91,301.94,31282.0,278.2144,278.2144,277.9014,277.9291,31282.0
2020-12-16 11:00:00,301.98,302.11,301.93,302.1,24050.0,277.9659,278.0855,277.9199,278.0763,24050.0
2020-12-16 11:05:00,302.1,302.25,302.1,302.19,17754.0,278.0763,278.2144,278.0763,278.1592,17754.0
2020-12-16 11:10:00,302.16,302.17,301.87,302.01,54877.0,278.1316,278.1408,277.8646,277.9935,54877.0
2020-12-16 11:15:00,302.02,302.21,301.91,302.04,9409.0,278.0027,278.1776,277.9014,278.0211,9409.0
2020-12-16 11:20:00,302.03,302.15,302.02,302.13,9403.0,278.0119,278.1224,278.0027,278.104,9403.0
2020-12-16 11:25:00,302.15,302.21,302.09,302.16,11199.0,278.1224,278.1776,278.0671,278.1316,11199.0
2020-12-16 11:30:00,302.16,302.21,302.07,302.21,10627.0,278.1316,278.1776,278.0487,278.1776,10627.0
2020-12-16 11:35:00,302.25,302.3,302.2,302.24,8352.0,278.2144,278.2604,278.1684,278.2052,8352.0
2020-12-16 11:40:00,302.24,302.26,302.17,302.25,2070.0,278.2052,278.2236,278.1408,278.2144,2070.0
2020-12-16 11:45:00,302.29,302.29,302.22,302.25,1770.0,278.2512,278.2512,278.1868,278.2144,1770.0
2020-12-16 11:50:00,302.25,302.27,302.08,302.11,4565.0,278.2144,278.2328,278.0579,278.0855,4565.0
2020-12-16 11:55:00,302.1,302.11,302.0,302.01,20337.0,278.0763,278.0855,277.9843,277.9935,20337.0
2020-12-16 12:00:00,302.11,302.19,302.09,302.1,9793.0,278.0855,278.1592,278.0671,278.0763,9793.0
2020-12-16 12:05:00,302.08,302.08,302.02,302.05,4919.0,278.0579,278.0579,278.0027,278.0303,4919.0
2020-12-16 12:10:00,302.0,302.05,301.97,301.98,8357.0,277.9843,278.0303,277.9567,277.9659,8357.0
2020-12-16 12:15:00,301.98,302.07,301.95,302.01,4314.0,277.9659,278.0487,277.9383,277.9935,4314.0
2020-12-16 12:20:00,302.04,302.06,301.9,301.97,7148.0,278.0211,278.0395,277.8922,277.9567,7148.0
2020-12-16 12:25:00,301.97,302.02,301.92,302.0,8449.0,277.9567,278.0027,277.9107,277.9843,8449.0
2020-12-16 12:30:00,301.97,301.98,301.94,301.95,2680.0,277.9567,277.9659,277.9291,277.9383,2680.0
2020-12-16 12:35:00,301.99,302.02,301.94,301.95,3000.0,277.9751,278.0027,277.9291,277.9383,3000.0
2020-12-16 12:40:00,301.94,301.97,301.91,301.95,1500.0,277.9291,277.9567,277.9014,277.9383,1500.0
2020-12-16 12:45:00,301.97,302.0,301.68,301.69,20074.0,277.9567,277.9843,277.6897,277.6989,20074.0
2020-12-16 12:50:00,301.69,301.78,301.53,301.76,15088.0,277.6989,277.7818,277.5517,277.7634,15088.0
2020-12-16 12:55:00,301.77,302.02,301.76,301.98,6729.0,277.7726,278.0027,277.7634,277.9659,6729.0
2020-12-16 13:00:00,302.01,302.01,301.91,301.94,1205.0,277.9935,277.9935,277.9014,277.9291,1205.0
2020-12-16 13:05:00,301.92,301.92,301.69,301.71,5860.0,277.9107,277.9107,277.6989,277.7173,5860.0
2020-12-16 13:10:00,301.72,301.8,301.71,301.8,11199.0,277.7266,277.8002,277.7173,277.8002,11199.0
2020-12-16 13:15:00,301.84,301.84,301.75,301.83,2174.0,277.837,277.837,277.7542,277.8278,2174.0
2020-12-16 13:20:00,301.85,301.88,301.8,301.81,3169.0,277.8462,277.8738,277.8002,277.8094,3169.0
2020-12-16 13:25:00,301.78,301.85,301.75,301.78,2349.0,277.7818,277.8462,277.7542,277.7818,2349.0
2020-12-16 13:30:00,301.8,301.89,301.8,301.81,7743.0,277.8002,277.883,277.8002,277.8094,7743.0
2020-12-16 13:35:00,301.82,301.84,301.76,301.82,6706.0,277.8186,277.837,277.7634,277.8186,6706.0
2020-12-16 13:40:00,301.78,301.82,301.74,301.76,6297.0,277.7818,277.8186,277.745,277.7634,6297.0
2020-12-16 13:45:00,301.77,301.81,301.72,301.75,16239.0,277.7726,277.8094,277.7266,277.7542,16239.0
2020-12-16 13:50:00,301.76,301.77,301.72,301.76,9198.0,277.7634,277.7726,277.7266,277.7634,9198.0
2020-12-16 13:55:00,301.76,301.85,301.76,301.84,4247.0,277.7634,277.8462,277.7634,277.837,4247.0
2020-12-16 14:00:00,301.89,302.13,301.49,301.93,51643.0,277.883,278.104,277.5148,277.9199,51643.0
2020-12-16 14:05:00,301.9,301.93,301.4,301.56,24769.0,277.8922,277.9199,277.432,277.5793,24769.0
2020-12-16 14:10:00,301.48,301.59,301.32,301.54,18958.0,277.5056,277.6069,277.3584,277.5609,18958.0
2020-12-16 14:15:00,301.48,301.48,301.34,301.4,9146.0,277.5056,277.5056,277.3768,277.432,9146.0
2020-12-16 14:20:00,301.45,301.65,301.45,301.63,52887.0,277.478,277.6621,277.478,277.6437,52887.0
2020-12-16 14:25:00,301.65,301.68,301.44,301.5,11678.0,277.6621,277.6897,277.4688,277.524,11678.0
2020-12-16 14:30:00,301.54,301.78,301.51,301.78,11295.0,277.5609,277.7818,277.5333,277.7818,11295.0
2020-12-16 14:35:00,301.79,302.45,301.79,302.44,29486.0,277.791,278.3985,277.791,278.3893,29486.0
2020-12-16 14:40:00,302.43,302.44,302.3,302.36,15132.0,278.3801,278.3893,278.2604,278.3157,15132.0
2020-12-16 14:45:00,302.36,302.48,302.31,302.46,15174.0,278.3157,278.4261,278.2696,278.4077,15174.0
2020-12-16 14:50:00,302.48,302.64,302.42,302.46,15751.0,278.4261,278.5734,278.3709,278.4077,15751.0
2020-12-16 14:55:00,302.43,302.63,302.4,302.63,15202.0,278.3801,278.5642,278.3525,278.5642,15202.0
2020-12-16 15:00:00,302.64,302.64,302.37,302.42,15675.0,278.5734,278.5734,278.3249,278.3709,15675.0
2020-12-16 15:05:00,302.45,302.5,302.21,302.28,21016.0,278.3985,278.4445,278.1776,278.242,21016.0
2020-12-16 15:10:00,302.27,302.32,302.15,302.29,8675.0,278.2328,278.2788,278.1224,278.2512,8675.0
2020-12-16 15:15:00,302.35,302.57,302.29,302.5,16035.0,278.3065,278.509,278.2512,278.4445,16035.0
2020-12-16 15:20:00,302.5,302.68,302.47,302.62,22795.0,278.4445,278.6102,278.4169,278.555,22795.0
2020-12-16 15:25:00,302.56,302.64,302.51,302.53,31716.0,278.4998,278.5734,278.4537,278.4721,31716.0
2020-12-16 15:30:00,302.54,302.88,302.53,302.78,45293.0,278.4813,278.7943,278.4721,278.7023,45293.0
2020-12-16 15:35:00,302.79,302.79,302.28,302.51,61671.0,278.7115,278.7115,278.242,278.4537,61671.0
2020-12-16 15:40:00,302.59,302.7,302.42,302.5,17717.0,278.5274,278.6286,278.3709,278.4445,17717.0
2020-12-16 15:45:00,302.52,302.67,302.47,302.62,29789.0,278.4629,278.601,278.4169,278.555,29789.0
2020-12-16 15:50:00,302.62,302.62,302.25,302.34,47464.0,278.555,278.555,278.2144,278.2973,47464.0
2020-12-16 15:55:00,302.39,302.47,301.95,302.12,144148.0,278.3433,278.4169,277.9383,278.0947,144148.0
2020-12-17 09:30:00,303.22,303.55,303.21,303.47,138934.0,279.1073,279.411,279.0981,279.3374,138934.0
2020-12-17 09:35:00,303.45,303.65,303.41,303.61,62481.0,279.319,279.5031,279.2822,279.4663,62481.0
2020-12-17 09:40:00,303.61,303.71,303.22,303.24,36237.0,279.4663,279.5583,279.1073,279.1257,36237.0
2020-12-17 09:45:00,303.32,303.41,303.24,303.41,26811.0,279.1993,279.2822,279.1257,279.2822,26811.0
2020-12-17 09:50:00,303.41,303.49,303.18,303.2,49766.0,279.2822,279.3558,279.0705,279.0889,49766.0
2020-12-17 09:55:00,303.21,303.28,303.1,303.27,23160.0,279.0981,279.1625,278.9968,279.1533,23160.0
2020-12-17 10:00:00,303.26,303.47,303.26,303.36,29993.0,279.1441,279.3374,279.1441,279.2361,29993.0
2020-12-17 10:05:00,303.35,303.49,303.29,303.47,67055.0,279.2269,279.3558,279.1717,279.3374,67055.0
2020-12-17 10:10:00,303.47,303.52,303.4,303.43,12072.0,279.3374,279.3834,279.273,279.3006,12072.0
2020-12-17 10:15:00,303.41,303.43,303.28,303.31,11448.0,279.2822,279.3006,279.1625,279.1901,11448.0
2020-12-17 10:20:00,303.34,303.34,303.21,303.23,13314.0,279.2177,279.2177,279.0981,279.1165,13314.0
2020-12-17 10:25:00,303.26,303.4,303.08,303.38,25178.0,279.1441,279.273,278.9784,279.2545,25178.0
2020-12-17 10:30:00,303.31,303.61,303.3,303.56,27096.0,279.1901,279.4663,279.1809,279.4202,27096.0
2020-12-17 10:35:00,303.52,303.58,303.51,303.52,11208.0,279.3834,279.4386,279.3742,279.3834,11208.0
2020-12-17 10:40:00,303.57,303.57,303.1,303.23,23914.0,279.4294,279.4294,278.9968,279.1165,23914.0
2020-12-17 10:45:00,303.26,303.48,303.26,303.47,16881.0,279.1441,279.3466,279.1441,279.3374,16881.0
2020-12-17 10:50:00,303.46,303.48,303.32,303.32,6959.0,279.3282,279.3466,279.1993,279.1993,6959.0
2020-12-17 10:55:00,303.33,303.37,303.15,303.27,28920.0,279.2085,279.2453,279.0428,279.1533,28920.0
2020-12-17 11:00:00,303.21,303.27,303.03,303.09,16067.0,279.0981,279.1533,278.9324,278.9876,16067.0
2020-12-17 11:05:00,303.06,303.16,303.06,303.11,15231.0,278.96,279.052,278.96,279.006,15231.0
2020-12-17 11:10:00,303.1,303.22,303.07,303.14,41148.0,278.9968,279.1073,278.9692,279.0336,41148.0
2020-12-17 11:15:00,303.13,303.35,303.13,303.32,20195.0,279.0244,279.2269,279.0244,279.1993,20195.0
2020-12-17 11:20:00,303.3,303.33,303.23,303.27,19178.0,279.1809,279.2085,279.1165,279.1533,19178.0
2020-12-17 11:25:00,303.28,303.3,303.15,303.19,11029.0,279.1625,279.1809,279.0428,279.0797,11029.0
2020-12-17 11:30:00,303.19,303.23,302.98,303.1,26716.0,279.0797,279.1165,278.8864,278.9968,26716.0
2020-12-17 11:35:00,303.09,303.21,303.08,303.19,10775.0,278.9876,279.0981,278.9784,279.0797,10775.0
2020-12-17 11:40:00,303.15,303.26,303.14,303.26,10851.0,279.0428,279.1441,279.0336,279.1441,10851.0
2020-12-17 11:45:00,303.24,303.27,303.2,303.2,18548.0,279.1257,279.1533,279.0889,279.0889,18548.0
2020-12-17 11:50:00,303.21,303.25,302.9,302.96,37588.0,279.0981,279.1349,278.8127,278.8679,37588.0
2020-12-17 11:55:00,302.97,303.32,302.93,303.32,23292.0,278.8772,279.1993,278.8403,279.1993,23292.0
2020-12-17 12:00:00,303.31,303.35,303.14,303.18,11347.0,279.1901,279.2269,279.0336,279.0705,11347.0
2020-12-17 12:05:00,303.15,303.15,303.09,303.11,5000.0,279.0428,279.0428,278.9876,279.006,5000.0
2020-12-17 12:10:00,303.12,303.13,303.0,303.0,17042.0,279.0152,279.0244,278.9048,278.9048,17042.0
2020-12-17 12:15:00,302.99,303.02,302.85,302.91,13808.0,278.8956,278.9232,278.7667,278.8219,13808.0
2020-12-17 12:20:00,302.93,303.05,302.93,302.98,5488.0,278.8403,278.9508,278.8403,278.8864,5488.0
2020-12-17 12:25:00,302.99,303.06,302.95,302.95,12826.0,278.8956,278.96,278.8587,278.8587,12826.0
2020-12-17 12:30:00,302.95,303.01,302.86,302.97,5358.0,278.8587,278.914,278.7759,278.8772,5358.0
2020-12-17 12:35:00,302.96,302.97,302.87,302.93,9167.0,278.8679,278.8772,278.7851,278.8403,9167.0
2020-12-17 12:40:00,302.96,303.04,302.94,302.99,11714.0,278.8679,278.9416,278.8495,278.8956,11714.0
2020-12-17 12:45:00,302.93,303.1,302.92,303.08,7997.0,278.8403,278.9968,278.8311,278.9784,7997.0
2020-12-17 12:50:00,303.08,303.17,303.02,303.14,6760.0,278.9784,279.0612,278.9232,279.0336,6760.0
2020-12-17 12:55:00,303.13,303.22,303.09,303.18,8628.0,279.0244,279.1073,278.9876,279.0705,8628.0
2020-12-17 13:00:00,303.15,303.25,303.11,303.25,10487.0,279.0428,279.1349,279.006,279.1349,10487.0
2020-12-17 13:05:00,303.21,303.31,303.19,303.24,14050.0,279.0981,279.1901,279.0797,279.1257,14050.0
2020-12-17 13:10:00,303.24,303.37,303.24,303.37,4769.0,279.1257,279.2453,279.1257,279.2453,4769.0
2020-12-17 13:15:00,303.37,303.42,303.3,303.31,7256.0,279.2453,279.2914,279.1809,279.1901,7256.0
2020-12-17 13:20:00,303.31,303.34,303.3,303.33,3938.0,279.1901,279.2177,279.1809,279.2085,3938.0
2020-12-17 13:25:00,303.3,303.38,303.3,303.37,2230.0,279.1809,279.2545,279.1809,279.2453,2230.0
2020-12-17 13:30:00,303.36,303.36,303.26,303.29,2828.0,279.2361,279.2361,279.1441,279.1717,2828.0
2020-12-17 13:35:00,303.29,303.34,303.28,303.32,7030.0,279.1717,279.2177,279.1625,279.1993,7030.0
2020-12-17 13:40:00,303.29,303.3,303.2,303.23,5945.0,279.1717,279.1809,279.0889,279.1165,5945.0
2020-12-17 13:45:00,303.22,303.23,303.13,303.16,7830.0,279.1073,279.1165,279.0244,279.052,7830.0
2020-12-17 13:50:00,303.16,303.31,303.16,303.22,7338.0,279.052,279.1901,279.052,279.1073,7338.0
2020-12-17 13:55:00,303.22,303.35,303.18,303.33,23629.0,279.1073,279.2269,279.0705,279.2085,23629.0
2020-12-17 14:00:00,303.35,303.38,303.23,303.32,22046.0,279.2269,279.2545,279.1165,279.1993,22046.0
2020-12-17 14:05:00,303.33,303.41,303.32,303.41,11970.0,279.2085,279.2822,279.1993,279.2822,11970.0
2020-12-17 14:10:00,303.38,303.4,303.23,303.23,7254.0,279.2545,279.273,279.1165,279.1165,7254.0
2020-12-17 14:15:00,303.31,303.4,303.31,303.38,8429.0,279.1901,279.273,279.1901,279.2545,8429.0
2020-12-17 14:20:00,303.38,303.43,303.36,303.4,7314.0,279.2545,279.3006,279.2361,279.273,7314.0
2020-12-17 14:25:00,303.38,303.42,303.31,303.33,3491.0,279.2545,279.2914,279.1901,279.2085,3491.0
2020-12-17 14:30:00,303.35,303.4,303.32,303.35,17911.0,279.2269,279.273,279.1993,279.2269,17911.0
2020-12-17 14:35:00,303.35,303.44,303.33,303.38,53710.0,279.2269,279.3098,279.2085,279.2545,53710.0
2020-12-17 14:40:00,303.38,303.41,303.29,303.3,13005.0,279.2545,279.2822,279.1717,279.1809,13005.0
2020-12-17 14:45:00,303.32,303.42,303.32,303.37,4875.0,279.1993,279.2914,279.1993,279.2453,4875.0
2020-12-17 14:50:00,303.37,303.45,303.35,303.39,13677.0,279.2453,279.319,279.2269,279.2638,13677.0
2020-12-17 14:55:00,303.38,303.45,303.35,303.4,44383.0,279.2545,279.319,279.2269,279.273,44383.0
2020-12-17 15:00:00,303.41,303.56,303.4,303.45,32568.0,279.2822,279.4202,279.273,279.319,32568.0
2020-12-17 15:05:00,303.46,303.47,303.27,303.34,25182.0,279.3282,279.3374,279.1533,279.2177,25182.0
2020-12-17 15:10:00,303.33,303.34,303.23,303.24,32402.0,279.2085,279.2177,279.1165,279.1257,32402.0
2020-12-17 15:15:00,303.24,303.33,303.14,303.24,20120.0,279.1257,279.2085,279.0336,279.1257,20120.0
2020-12-17 15:20:00,303.27,303.45,303.25,303.45,29485.0,279.1533,279.319,279.1349,279.319,29485.0
2020-12-17 15:25:00,303.45,303.52,303.34,303.34,30848.0,279.319,279.3834,279.2177,279.2177,30848.0
2020-12-17 15:30:00,303.33,303.35,303.13,303.22,19445.0,279.2085,279.2269,279.0244,279.1073,19445.0
2020-12-17 15:35:00,303.23,303.49,303.16,303.38,40826.0,279.1165,279.3558,279.052,279.2545,40826.0
2020-12-17 15:40:00,303.37,303.46,303.33,303.42,20018.0,279.2453,279.3282,279.2085,279.2914,20018.0
2020-12-17 15:45:00,303.41,303.45,303.23,303.27,45449.0,279.2822,279.319,279.1165,279.1533,45449.0
2020-12-17 15:50:00,303.23,303.5,303.23,303.48,65555.0,279.1165,279.365,279.1165,279.3466,65555.0
2020-12-17 15:55:00,303.48,303.52,303.2,303.5,109031.0,279.3466,279.3834,279.0889,279.365,109031.0
2020-12-18 09:30:00,303.07,303.14,302.7,302.98,238873.0,279.512,279.5766,279.1708,279.429,238873.0
2020-12-18 09:35:00,302.93,302.99,302.75,302.84,38232.0,279.3829,279.4383,279.2169,279.2999,38232.0
2020-12-18 09:40:00,302.85,302.88,302.5,302.54,62634.0,279.3091,279.3368,278.9863,279.0232,62634.0
2020-12-18 09:45:00,302.54,302.6,302.24,302.29,67872.0,279.0232,279.0786,278.7466,278.7927,67872.0
2020-12-18 09:50:00,302.29,302.29,301.72,301.85,53791.0,278.7927,278.7927,278.267,278.3869,53791.0
2020-12-18 09:55:00,301.91,302.2,301.89,302.16,47909.0,278.4422,278.7097,278.4238,278.6728,47909.0
2020-12-18 10:00:00,302.11,302.13,301.56,301.75,39503.0,278.6267,278.6451,278.1194,278.2946,39503.0
2020-12-18 10:05:00,301.81,302.25,301.7,302.21,44357.0,278.35,278.7558,278.2485,278.7189,44357.0
2020-12-18 10:10:00,302.24,302.28,301.94,302.18,44157.0,278.7466,278.7834,278.4699,278.6912,44157.0
2020-12-18 10:15:00,302.2,302.21,301.82,301.98,13978.0,278.7097,278.7189,278.3592,278.5068,13978.0
2020-12-18 10:20:00,301.94,301.96,301.44,301.64,30241.0,278.4699,278.4883,278.0087,278.1932,30241.0
2020-12-18 10:25:00,301.63,301.72,301.14,301.34,51304.0,278.184,278.267,277.7321,277.9165,51304.0
2020-12-18 10:30:00,301.35,301.5,301.17,301.36,38408.0,277.9257,278.0641,277.7597,277.935,38408.0
2020-12-18 10:35:00,301.37,301.57,301.18,301.47,21104.0,277.9442,278.1286,277.769,278.0364,21104.0
2020-12-18 10:40:00,301.44,301.58,301.4,301.54,16144.0,278.0087,278.1379,277.9719,278.101,16144.0
2020-12-18 10:45:00,301.47,301.51,301.1,301.19,106547.0,278.0364,278.0733,277.6952,277.7782,106547.0
2020-12-18 10:50:00,301.2,301.39,301.1,301.36,27446.0,277.7874,277.9626,277.6952,277.935,27446.0
2020-12-18 10:55:00,301.37,301.62,301.37,301.48,20640.0,277.9442,278.1747,277.9442,278.0456,20640.0
2020-12-18 11:00:00,301.49,301.6,301.43,301.48,17109.0,278.0549,278.1563,277.9995,278.0456,17109.0
2020-12-18 11:05:00,301.49,301.53,301.19,301.37,22831.0,278.0549,278.0917,277.7782,277.9442,22831.0
2020-12-18 11:10:00,301.33,301.36,300.69,300.71,66373.0,277.9073,277.935,277.317,277.3355,66373.0
2020-12-18 11:15:00,300.71,300.93,300.4,300.93,51239.0,277.3355,277.5384,277.0496,277.5384,51239.0
2020-12-18 11:20:00,300.91,301.22,300.91,301.22,26793.0,277.5199,277.8058,277.5199,277.8058,26793.0
2020-12-18 11:25:00,301.2,301.25,301.04,301.05,23842.0,277.7874,277.8335,277.6398,277.6491,23842.0
2020-12-18 11:30:00,301.04,301.08,300.88,301.02,16163.0,277.6398,277.6767,277.4923,277.6214,16163.0
2020-12-18 11:35:00,301.0,301.08,300.95,300.96,7771.0,277.6029,277.6767,277.5568,277.5661,7771.0
2020-12-18 11:40:00,300.96,300.99,300.85,300.97,10360.0,277.5661,277.5937,277.4646,277.5753,10360.0
2020-12-18 11:45:00,300.96,301.1,300.96,301.09,8597.0,277.5661,277.6952,277.5661,277.6859,8597.0
2020-12-18 11:50:00,301.06,301.34,301.06,301.27,48264.0,277.6583,277.9165,277.6583,277.852,48264.0
2020-12-18 11:55:00,301.3,301.31,301.12,301.18,15335.0,277.8796,277.8888,277.7136,277.769,15335.0
2020-12-18 12:00:00,301.17,301.33,301.16,301.33,5402.0,277.7597,277.9073,277.7505,277.9073,5402.0
2020-12-18 12:05:00,301.34,301.36,301.14,301.21,6891.0,277.9165,277.935,277.7321,277.7966,6891.0
2020-12-18 12:10:00,301.2,301.29,301.16,301.28,5237.0,277.7874,277.8704,277.7505,277.8612,5237.0
2020-12-18 12:15:00,301.34,301.61,301.3,301.53,18172.0,277.9165,278.1655,277.8796,278.0917,18172.0
2020-12-18 12:20:00,301.53,301.56,301.44,301.44,7262.0,278.0917,278.1194,278.0087,278.0087,7262.0
2020-12-18 12:25:00,301.43,301.48,301.41,301.44,7875.0,277.9995,278.0456,277.9811,278.0087,7875.0
2020-12-18 12:30:00,301.44,301.58,301.36,301.56,42447.0,278.0087,278.1379,277.935,278.1194,42447.0
2020-12-18 12:35:00,301.53,301.95,301.53,301.95,32356.0,278.0917,278.4791,278.0917,278.4791,32356.0
2020-12-18 12:40:00,301.96,302.01,301.88,301.88,69363.0,278.4883,278.5344,278.4145,278.4145,69363.0
2020-12-18 12:45:00,301.89,301.9,301.68,301.72,26623.0,278.4238,278.433,278.2301,278.267,26623.0
2020-12-18 12:50:00,301.73,301.77,301.48,301.48,10186.0,278.2762,278.3131,278.0456,278.0456,10186.0
2020-12-18 12:55:00,301.49,301.52,301.37,301.48,50842.0,278.0549,278.0825,277.9442,278.0456,50842.0
2020-12-18 13:00:00,301.48,301.48,301.31,301.35,5552.0,278.0456,278.0456,277.8888,277.9257,5552.0
2020-12-18 13:05:00,301.36,301.45,301.32,301.35,4395.0,277.935,278.018,277.8981,277.9257,4395.0
2020-12-18 13:10:00,301.38,301.49,301.32,301.45,5833.0,277.9534,278.0549,277.8981,278.018,5833.0
2020-12-18 13:15:00,301.41,301.41,301.26,301.3,5182.0,277.9811,277.9811,277.8427,277.8796,5182.0
2020-12-18 13:20:00,301.28,301.3,301.04,301.16,12560.0,277.8612,277.8796,277.6398,277.7505,12560.0
2020-12-18 13:25:00,301.14,301.34,301.14,301.28,10208.0,277.7321,277.9165,277.7321,277.8612,10208.0
2020-12-18 13:30:00,301.24,301.24,301.02,301.02,6801.0,277.8243,277.8243,277.6214,277.6214,6801.0
2020-12-18 13:35:00,301.08,301.11,300.86,300.86,14126.0,277.6767,277.7044,277.4738,277.4738,14126.0
2020-12-18 13:40:00,300.92,301.12,300.92,301.06,9318.0,277.5292,277.7136,277.5292,277.6583,9318.0
2020-12-18 13:45:00,301.07,301.14,301.02,301.03,15362.0,277.6675,277.7321,277.6214,277.6306,15362.0
2020-12-18 13:50:00,301.05,301.08,301.0,301.05,8822.0,277.6491,277.6767,277.6029,277.6491,8822.0
2020-12-18 13:55:00,301.08,301.13,301.04,301.1,17430.0,277.6767,277.7228,277.6398,277.6952,17430.0
2020-12-18 14:00:00,301.08,301.08,300.55,300.6,27378.0,277.6767,277.6767,277.1879,277.234,27378.0
2020-12-18 14:05:00,300.62,300.93,300.61,300.86,42470.0,277.2525,277.5384,277.2433,277.4738,42470.0
2020-12-18 14:10:00,300.87,300.89,300.67,300.81,8896.0,277.483,277.5015,277.2986,277.4277,8896.0
2020-12-18 14:15:00,300.72,300.8,300.6,300.8,27386.0,277.3447,277.4185,277.234,277.4185,27386.0
2020-12-18 14:20:00,300.81,300.92,300.78,300.78,9734.0,277.4277,277.5292,277.4,277.4,9734.0
2020-12-18 14:25:00,300.76,300.76,300.61,300.72,11711.0,277.3816,277.3816,277.2433,277.3447,11711.0
2020-12-18 14:30:00,300.72,300.85,300.65,300.65,25762.0,277.3447,277.4646,277.2801,277.2801,25762.0
2020-12-18 14:35:00,300.68,300.84,300.67,300.82,29832.0,277.3078,277.4554,277.2986,277.4369,29832.0
2020-12-18 14:40:00,300.79,300.9,300.72,300.74,72974.0,277.4093,277.5107,277.3447,277.3632,72974.0
2020-12-18 14:45:00,300.78,300.91,300.64,300.85,29384.0,277.4,277.5199,277.2709,277.4646,29384.0
2020-12-18 14:50:00,300.84,300.88,300.75,300.79,13901.0,277.4554,277.4923,277.3724,277.4093,13901.0
2020-12-18 14:55:00,300.79,300.83,300.42,300.66,32455.0,277.4093,277.4462,277.068,277.2894,32455.0
2020-12-18 15:00:00,300.66,300.81,300.55,300.65,29384.0,277.2894,277.4277,277.1879,277.2801,29384.0
2020-12-18 15:05:00,300.66,300.99,300.63,300.87,20264.0,277.2894,277.5937,277.2617,277.483,20264.0
2020-12-18 15:10:00,300.84,300.84,300.51,300.73,12861.0,277.4554,277.4554,277.151,277.3539,12861.0
2020-12-18 15:15:00,300.76,300.93,300.66,300.67,28332.0,277.3816,277.5384,277.2894,277.2986,28332.0
2020-12-18 15:20:00,300.69,300.7,300.31,300.5,48311.0,277.317,277.3263,276.9666,277.1418,48311.0
2020-12-18 15:25:00,300.48,300.48,300.23,300.37,37141.0,277.1234,277.1234,276.8928,277.0219,37141.0
2020-12-18 15:30:00,300.36,300.65,300.36,300.65,96489.0,277.0127,277.2801,277.0127,277.2801,96489.0
2020-12-18 15:35:00,300.59,300.71,300.45,300.58,52786.0,277.2248,277.3355,277.0957,277.2156,52786.0
2020-12-18 15:40:00,300.55,301.27,300.35,301.19,48719.0,277.1879,277.852,277.0035,277.7782,48719.0
2020-12-18 15:45:00,301.2,301.68,301.16,301.43,84478.0,277.7874,278.2301,277.7505,277.9995,84478.0
2020-12-18 15:50:00,301.45,302.34,301.24,302.17,212534.0,278.018,278.8388,277.8243,278.682,212534.0
2020-12-18 15:55:00,302.22,302.78,301.69,301.85,360226.0,278.7281,279.2446,278.2393,278.3869,360226.0
2020-12-21 09:30:00,298.79,299.74,298.51,299.67,270401.0,275.5647,276.4409,275.3065,276.3763,270401.0
2020-12-21 09:35:00,299.7,300.25,299.61,300.03,170829.0,276.404,276.9112,276.321,276.7083,170829.0
2020-12-21 09:40:00,299.98,300.14,299.8,299.85,113810.0,276.6622,276.8098,276.4962,276.5423,113810.0
2020-12-21 09:45:00,299.87,299.98,299.69,299.86,69160.0,276.5608,276.6622,276.3948,276.5516,69160.0
2020-12-21 09:50:00,299.84,300.56,299.83,300.1,92337.0,276.5331,277.1971,276.5239,276.7729,92337.0
2020-12-21 09:55:00,300.14,300.35,299.59,299.6,66729.0,276.8098,277.0035,276.3025,276.3118,66729.0
2020-12-21 10:00:00,299.54,299.7,298.3,298.5,109259.0,276.2564,276.404,275.1128,275.2973,109259.0
2020-12-21 10:05:00,298.53,298.7,297.94,298.54,154343.0,275.3249,275.4817,274.7808,275.3342,154343.0
2020-12-21 10:10:00,298.55,298.89,298.32,298.38,71989.0,275.3434,275.657,275.1313,275.1866,71989.0
2020-12-21 10:15:00,298.25,298.44,297.67,297.86,65687.0,275.0667,275.2419,274.5318,274.707,65687.0
2020-12-21 10:20:00,297.91,298.16,297.42,298.07,56734.0,274.7531,274.9837,274.3012,274.9007,56734.0
2020-12-21 10:25:00,298.04,298.27,297.85,297.99,29266.0,274.873,275.0851,274.6978,274.8269,29266.0
2020-12-21 10:30:00,298.03,298.23,297.63,298.18,42501.0,274.8638,275.0483,274.4949,275.0021,42501.0
2020-12-21 10:35:00,298.26,298.49,297.93,298.46,47202.0,275.0759,275.288,274.7716,275.2604,47202.0
2020-12-21 10:40:00,298.4,298.69,298.22,298.59,38372.0,275.205,275.4725,275.039,275.3803,38372.0
2020-12-21 10:45:00,298.56,298.72,298.18,298.51,37354.0,275.3526,275.5002,275.0021,275.3065,37354.0
2020-12-21 10:50:00,298.55,298.81,298.43,298.64,52456.0,275.3434,275.5832,275.2327,275.4264,52456.0
2020-12-21 10:55:00,298.69,299.18,298.62,298.99,61206.0,275.4725,275.9244,275.4079,275.7492,61206.0
2020-12-21 11:00:00,298.98,299.75,298.86,299.74,52560.0,275.74,276.4501,275.6293,276.4409,52560.0
2020-12-21 11:05:00,299.76,299.9,299.67,299.88,34575.0,276.4593,276.5884,276.3763,276.57,34575.0
2020-12-21 11:10:00,299.84,299.96,299.71,299.88,30166.0,276.5331,276.6438,276.4132,276.57,30166.0
2020-12-21 11:15:00,299.9,300.02,299.51,299.6,35506.0,276.5884,276.6991,276.2288,276.3118,35506.0
2020-12-21 11:20:00,299.57,300.09,299.53,300.02,24312.0,276.2841,276.7637,276.2472,276.6991,24312.0
2020-12-21 11:25:00,300.01,300.09,299.75,299.83,19876.0,276.6899,276.7637,276.4501,276.5239,19876.0
2020-12-21 11:30:00,299.86,300.19,299.81,299.81,30940.0,276.5516,276.8559,276.5054,276.5054,30940.0
2020-12-21 11:35:00,299.94,300.24,299.88,300.06,14669.0,276.6253,276.902,276.57,276.736,14669.0
2020-12-21 11:40:00,300.1,300.26,300.09,300.14,12034.0,276.7729,276.9205,276.7637,276.8098,12034.0
2020-12-21 11:45:00,300.15,300.37,300.04,300.25,9367.0,276.819,277.0219,276.7176,276.9112,9367.0
2020-12-21 11:50:00,300.27,300.5,300.24,300.28,16216.0,276.9297,277.1418,276.902,276.9389,16216.0
2020-12-21 11:55:00,300.29,300.34,300.13,300.26,21909.0,276.9481,276.9942,276.8006,276.9205,21909.0
2020-12-21 12:00:00,300.28,300.69,300.28,300.67,14156.0,276.9389,277.317,276.9389,277.2986,14156.0
2020-12-21 12:05:00,300.64,300.64,300.42,300.53,29990.0,277.2709,277.2709,277.068,277.1695,29990.0
2020-12-21 12:10:00,300.54,300.63,300.38,300.41,14266.0,277.1787,277.2617,277.0311,277.0588,14266.0
2020-12-21 12:15:00,300.47,300.59,300.46,300.5,14929.0,277.1141,277.2248,277.1049,277.1418,14929.0
2020-12-21 12:20:00,300.49,300.85,300.49,300.85,17085.0,277.1326,277.4646,277.1326,277.4646,17085.0
2020-12-21 12:25:00,300.85,301.21,300.85,301.2,56247.0,277.4646,277.7966,277.4646,277.7874,56247.0
2020-12-21 12:30:00,301.19,301.44,301.19,301.29,73170.0,277.7782,278.0087,277.7782,277.8704,73170.0
2020-12-21 12:35:00,301.24,301.5,301.21,301.46,23109.0,277.8243,278.0641,277.7966,278.0272,23109.0
2020-12-21 12:40:00,301.48,301.53,301.13,301.17,16704.0,278.0456,278.0917,277.7228,277.7597,16704.0
2020-12-21 12:45:00,301.19,301.65,301.19,301.6,29346.0,277.7782,278.2024,277.7782,278.1563,29346.0
2020-12-21 12:50:00,301.53,301.95,301.53,301.76,94899.0,278.0917,278.4791,278.0917,278.3039,94899.0
2020-12-21 12:55:00,301.8,301.87,301.72,301.79,30541.0,278.3408,278.4053,278.267,278.3315,30541.0
2020-12-21 13:00:00,301.76,302.03,301.68,301.83,59239.0,278.3039,278.5529,278.2301,278.3684,59239.0
2020-12-21 13:05:00,301.83,301.91,301.67,301.85,33770.0,278.3684,278.4422,278.2209,278.3869,33770.0
2020-12-21 13:10:00,301.85,301.9,301.7,301.83,37790.0,278.3869,278.433,278.2485,278.3684,37790.0
2020-12-21 13:15:00,301.89,301.98,301.85,301.92,13916.0,278.4238,278.5068,278.3869,278.4514,13916.0
2020-12-21 13:20:00,301.89,301.93,301.77,301.89,8087.0,278.4238,278.4607,278.3131,278.4238,8087.0
2020-12-21 13:25:00,301.9,302.15,301.8,302.13,101081.0,278.433,278.6636,278.3408,278.6451,101081.0
2020-12-21 13:30:00,302.13,302.39,302.1,302.28,92314.0,278.6451,278.8849,278.6174,278.7834,92314.0
2020-12-21 13:35:00,302.32,302.34,302.15,302.22,34525.0,278.8203,278.8388,278.6636,278.7281,34525.0
2020-12-21 13:40:00,302.23,302.67,302.22,302.59,118799.0,278.7373,279.1431,278.7281,279.0694,118799.0
2020-12-21 13:45:00,302.52,302.53,302.13,302.3,83577.0,279.0048,279.014,278.6451,278.8019,83577.0
2020-12-21 13:50:00,302.33,302.5,302.23,302.5,27803.0,278.8296,278.9863,278.7373,278.9863,27803.0
2020-12-21 13:55:00,302.49,302.56,302.31,302.34,18757.0,278.9771,279.0417,278.8111,278.8388,18757.0
2020-12-21 14:00:00,302.32,302.35,302.05,302.19,32066.0,278.8203,278.848,278.5713,278.7004,32066.0
2020-12-21 14:05:00,302.18,302.2,302.01,302.04,48811.0,278.6912,278.7097,278.5344,278.5621,48811.0
2020-12-21 14:10:00,302.05,302.36,301.99,302.32,36165.0,278.5713,278.8572,278.516,278.8203,36165.0
2020-12-21 14:15:00,302.34,302.45,302.27,302.4,7876.0,278.8388,278.9402,278.7742,278.8941,7876.0
2020-12-21 14:20:00,302.36,302.72,302.31,302.52,23837.0,278.8572,279.1892,278.8111,279.0048,23837.0
2020-12-21 14:25:00,302.54,302.76,302.54,302.67,43783.0,279.0232,279.2261,279.0232,279.1431,43783.0
2020-12-21 14:30:00,302.62,302.88,302.61,302.68,62860.0,279.097,279.3368,279.0878,279.1524,62860.0
2020-12-21 14:35:00,302.75,302.97,302.6,302.67,66585.0,279.2169,279.4198,279.0786,279.1431,66585.0
2020-12-21 14:40:00,302.67,302.73,302.51,302.58,16544.0,279.1431,279.1985,278.9956,279.0601,16544.0
2020-12-21 14:45:00,302.6,302.72,302.6,302.62,7588.0,279.0786,279.1892,279.0786,279.097,7588.0
2020-12-21 14:50:00,302.62,302.68,302.6,302.64,9098.0,279.097,279.1524,279.0786,279.1155,9098.0
2020-12-21 14:55:00,302.63,302.64,302.27,302.32,32573.0,279.1062,279.1155,278.7742,278.8203,32573.0
2020-12-21 15:00:00,302.36,302.44,302.23,302.27,18150.0,278.8572,278.931,278.7373,278.7742,18150.0
2020-12-21 15:05:00,302.28,302.37,301.99,302.03,29850.0,278.7834,278.8665,278.516,278.5529,29850.0
2020-12-21 15:10:00,301.95,302.19,301.82,302.17,37581.0,278.4791,278.7004,278.3592,278.682,37581.0
2020-12-21 15:15:00,302.14,302.14,301.87,301.97,13644.0,278.6543,278.6543,278.4053,278.4975,13644.0
2020-12-21 15:20:00,301.96,301.99,301.83,301.95,18863.0,278.4883,278.516,278.3684,278.4791,18863.0
2020-12-21 15:25:00,301.95,302.15,301.94,302.12,24307.0,278.4791,278.6636,278.4699,278.6359,24307.0
2020-12-21 15:30:00,302.07,302.14,301.48,301.51,60154.0,278.5898,278.6543,278.0456,278.0733,60154.0
2020-12-21 15:35:00,301.49,301.96,301.46,301.96,57785.0,278.0549,278.4883,278.0272,278.4883,57785.0
2020-12-21 15:40:00,302.0,302.08,301.51,301.51,69595.0,278.5252,278.599,278.0733,278.0733,69595.0
2020-12-21 15:45:00,301.51,301.73,301.42,301.54,35864.0,278.0733,278.2762,277.9903,278.101,35864.0
2020-12-21 15:50:00,301.53,301.53,301.04,301.51,133082.0,278.0917,278.0917,277.6398,278.0733,133082.0
2020-12-21 15:55:00,301.48,302.31,301.42,302.06,263124.0,278.0456,278.8111,277.9903,278.5805,263124.0
2020-12-22 09:30:00,301.78,301.88,301.05,301.06,101484.0,278.3223,278.4145,277.6491,277.6583,101484.0
2020-12-22 09:35:00,301.02,301.25,300.91,301.14,35873.0,277.6214,277.8335,277.5199,277.7321,35873.0
2020-12-22 09:40:00,301.09,301.2,300.91,301.07,23766.0,277.6859,277.7874,277.5199,277.6675,23766.0
2020-12-22 09:45:00,301.04,301.33,300.99,301.08,27937.0,277.6398,277.9073,277.5937,277.6767,27937.0
2020-12-22 09:50:00,301.06,301.11,300.61,300.64,49143.0,277.6583,277.7044,277.2433,277.2709,49143.0
2020-12-22 09:55:00,300.69,300.74,300.45,300.7,26906.0,277.317,277.3632,277.0957,277.3263,26906.0
2020-12-22 10:00:00,300.71,300.71,300.24,300.48,54926.0,277.3355,277.3355,276.902,277.1234,54926.0
2020-12-22 10:05:00,300.47,300.95,300.4,300.95,33506.0,277.1141,277.5568,277.0496,277.5568,33506.0
2020-12-22 10:10:00,300.98,301.02,300.29,300.47,36949.0,277.5845,277.6214,276.9481,277.1141,36949.0
2020-12-22 10:15:00,300.56,300.8,300.53,300.78,11958.0,277.1971,277.4185,277.1695,277.4,11958.0
2020-12-22 10:20:00,300.76,300.94,300.67,300.87,12924.0,277.3816,277.5476,277.2986,277.483,12924.0
2020-12-22 10:25:00,300.89,301.14,300.84,301.14,16887.0,277.5015,277.7321,277.4554,277.7321,16887.0
2020-12-22 10:30:00,301.11,301.38,301.08,301.1,23377.0,277.7044,277.9534,277.6767,277.6952,23377.0
2020-12-22 10:35:00,301.12,301.19,301.02,301.18,11549.0,277.7136,277.7782,277.6214,277.769,11549.0
2020-12-22 10:40:00,301.19,301.3,301.07,301.07,9111.0,277.7782,277.8796,277.6675,277.6675,9111.0
2020-12-22 10:45:00,301.11,301.23,300.86,300.86,17490.0,277.7044,277.8151,277.4738,277.4738,17490.0
2020-12-22 10:50:00,300.86,300.95,300.78,300.86,14036.0,277.4738,277.5568,277.4,277.4738,14036.0
2020-12-22 10:55:00,300.83,300.87,300.65,300.76,12203.0,277.4462,277.483,277.2801,277.3816,12203.0
2020-12-22 11:00:00,300.83,300.9,300.69,300.9,19498.0,277.4462,277.5107,277.317,277.5107,19498.0
2020-12-22 11:05:00,300.93,301.24,300.93,301.21,26120.0,277.5384,277.8243,277.5384,277.7966,26120.0
2020-12-22 11:10:00,301.22,301.34,301.21,301.3,25716.0,277.8058,277.9165,277.7966,277.8796,25716.0
2020-12-22 11:15:00,301.29,301.52,301.26,301.52,15918.0,277.8704,278.0825,277.8427,278.0825,15918.0
2020-12-22 11:20:00,301.47,301.5,301.24,301.29,26670.0,278.0364,278.0641,277.8243,277.8704,26670.0
2020-12-22 11:25:00,301.28,301.32,301.12,301.18,14626.0,277.8612,277.8981,277.7136,277.769,14626.0
2020-12-22 11:30:00,301.25,301.27,300.89,300.96,59453.0,277.8335,277.852,277.5015,277.5661,59453.0
2020-12-22 11:35:00,300.97,300.97,300.55,300.56,38070.0,277.5753,277.5753,277.1879,277.1971,38070.0
2020-12-22 11:40:00,300.53,300.57,300.19,300.35,24457.0,277.1695,277.2064,276.8559,277.0035,24457.0
2020-12-22 11:45:00,300.35,300.5,300.16,300.43,40381.0,277.0035,277.1418,276.8282,277.0772,40381.0
2020-12-22 11:50:00,300.3,300.44,300.12,300.44,23755.0,276.9574,277.0865,276.7913,277.0865,23755.0
2020-12-22 11:55:00,300.45,300.75,300.45,300.68,18974.0,277.0957,277.3724,277.0957,277.3078,18974.0
2020-12-22 12:00:00,300.68,300.77,300.58,300.77,46055.0,277.3078,277.3908,277.2156,277.3908,46055.0
2020-12-22 12:05:00,300.77,300.89,300.72,300.74,12354.0,277.3908,277.5015,277.3447,277.3632,12354.0
2020-12-22 12:10:00,300.76,300.9,300.72,300.89,5870.0,277.3816,277.5107,277.3447,277.5015,5870.0
2020-12-22 12:15:00,300.93,300.99,300.88,300.94,3251.0,277.5384,277.5937,277.4923,277.5476,3251.0
2020-12-22 12:20:00,300.98,300.98,300.91,300.94,11911.0,277.5845,277.5845,277.5199,277.5476,11911.0
2020-12-22 12:25:00,300.85,300.86,300.64,300.64,5226.0,277.4646,277.4738,277.2709,277.2709,5226.0
2020-12-22 12:30:00,300.69,300.73,300.61,300.7,9040.0,277.317,277.3539,277.2433,277.3263,9040.0
2020-12-22 12:35:00,300.68,300.96,300.68,300.84,18415.0,277.3078,277.5661,277.3078,277.4554,18415.0
2020-12-22 12:40:00,300.89,301.01,300.89,300.99,8679.0,277.5015,277.6122,277.5015,277.5937,8679.0
2020-12-22 12:45:00,300.97,301.05,300.89,301.04,5402.0,277.5753,277.6491,277.5015,277.6398,5402.0
2020-12-22 12:50:00,301.06,301.06,301.0,301.0,4010.0,277.6583,277.6583,277.6029,277.6029,4010.0
2020-12-22 12:55:00,301.01,301.05,300.84,300.94,13663.0,277.6122,277.6491,277.4554,277.5476,13663.0
2020-12-22 13:00:00,301.05,301.13,300.91,301.02,18546.0,277.6491,277.7228,277.5199,277.6214,18546.0
2020-12-22 13:05:00,301.01,301.12,301.01,301.07,6165.0,277.6122,277.7136,277.6122,277.6675,6165.0
2020-12-22 13:10:00,301.1,301.18,301.08,301.16,6701.0,277.6952,277.769,277.6767,277.7505,6701.0
2020-12-22 13:15:00,301.18,301.23,301.1,301.1,7925.0,277.769,277.8151,277.6952,277.6952,7925.0
2020-12-22 13:20:00,301.12,301.18,301.05,301.11,8573.0,277.7136,277.769,277.6491,277.7044,8573.0
2020-12-22 13:25:00,301.15,301.25,301.14,301.25,4106.0,277.7413,277.8335,277.7321,277.8335,4106.0
2020-12-22 13:30:00,301.24,301.31,301.22,301.26,9134.0,277.8243,277.8888,277.8058,277.8427,9134.0
2020-12-22 13:35:00,301.22,301.33,301.22,301.29,7590.0,277.8058,277.9073,277.8058,277.8704,7590.0
2020-12-22 13:40:00,301.23,301.24,301.07,301.1,14512.0,277.8151,277.8243,277.6675,277.6952,14512.0
2020-12-22 13:45:00,301.11,301.22,301.1,301.1,11855.0,277.7044,277.8058,277.6952,277.6952,11855.0
2020-12-22 13:50:00,301.15,301.2,301.13,301.2,2397.0,277.7413,277.7874,277.7228,277.7874,2397.0
2020-12-22 13:55:00,301.24,301.31,301.06,301.09,7677.0,277.8243,277.8888,277.6583,277.6859,7677.0
2020-12-22 14:00:00,301.09,301.14,300.99,301.02,12960.0,277.6859,277.7321,277.5937,277.6214,12960.0
2020-12-22 14:05:00,301.04,301.05,300.82,300.88,17893.0,277.6398,277.6491,277.4369,277.4923,17893.0
2020-12-22 14:10:00,300.85,300.93,300.75,300.89,19301.0,277.4646,277.5384,277.3724,277.5015,19301.0
2020-12-22 14:15:00,300.93,300.94,300.85,300.9,9969.0,277.5384,277.5476,277.4646,277.5107,9969.0
2020-12-22 14:20:00,300.96,301.02,300.85,300.93,7703.0,277.5661,277.6214,277.4646,277.5384,7703.0
2020-12-22 14:25:00,300.92,300.92,300.8,300.88,11842.0,277.5292,277.5292,277.4185,277.4923,11842.0
2020-12-22 14:30:00,300.86,300.86,300.68,300.74,2250.0,277.4738,277.4738,277.3078,277.3632,2250.0
2020-12-22 14:35:00,300.79,300.8,300.45,300.46,18733.0,277.4093,277.4185,277.0957,277.1049,18733.0
2020-12-22 14:40:00,300.38,300.52,300.36,300.47,17415.0,277.0311,277.1603,277.0127,277.1141,17415.0
2020-12-22 14:45:00,300.42,300.56,300.31,300.53,11555.0,277.068,277.1971,276.9666,277.1695,11555.0
2020-12-22 14:50:00,300.57,300.7,300.46,300.48,28076.0,277.2064,277.3263,277.1049,277.1234,28076.0
2020-12-22 14:55:00,300.48,300.67,300.48,300.66,4941.0,277.1234,277.2986,277.1234,277.2894,4941.0
2020-12-22 15:00:00,300.68,300.78,300.62,300.69,25687.0,277.3078,277.4,277.2525,277.317,25687.0
2020-12-22 15:05:00,300.67,300.69,300.43,300.46,17548.0,277.2986,277.317,277.0772,277.1049,17548.0
2020-12-22 15:10:00,300.38,300.45,300.17,300.35,25403.0,277.0311,277.0957,276.8375,277.0035,25403.0
2020-12-22 15:15:00,300.34,300.35,300.2,300.25,17029.0,276.9942,277.0035,276.8651,276.9112,17029.0
2020-12-22 15:20:00,300.2,300.39,300.2,300.28,40451.0,276.8651,277.0404,276.8651,276.9389,40451.0
2020-12-22 15:25:00,300.24,300.28,300.07,300.07,19031.0,276.902,276.9389,276.7452,276.7452,19031.0
2020-12-22 15:30:00,300.11,300.25,299.95,300.11,59280.0,276.7821,276.9112,276.6346,276.7821,59280.0
2020-12-22 15:35:00,300.1,300.2,299.95,299.99,25853.0,276.7729,276.8651,276.6346,276.6715,25853.0
2020-12-22 15:40:00,300.0,300.13,299.85,300.12,55024.0,276.6807,276.8006,276.5423,276.7913,55024.0
2020-12-22 15:45:00,300.08,300.34,300.02,300.06,53356.0,276.7545,276.9942,276.6991,276.736,53356.0
2020-12-22 15:50:00,300.07,300.29,299.88,300.01,59191.0,276.7452,276.9481,276.57,276.6899,59191.0
2020-12-22 15:55:00,300.03,300.2,299.94,300.11,106587.0,276.7083,276.8651,276.6253,276.7821,106587.0
2020-12-23 09:30:00,301.2,301.8,301.2,301.72,168071.0,277.7874,278.3408,277.7874,278.267,168071.0
2020-12-23 09:35:00,301.69,302.06,301.55,301.9,56632.0,278.2393,278.5805,278.1102,278.433,56632.0
2020-12-23 09:40:00,301.92,302.08,301.86,301.88,47558.0,278.4514,278.599,278.3961,278.4145,47558.0
2020-12-23 09:45:00,301.9,301.99,301.55,301.94,88181.0,278.433,278.516,278.1102,278.4699,88181.0
2020-12-23 09:50:00,301.95,302.34,301.9,302.19,74461.0,278.4791,278.8388,278.433,278.7004,74461.0
2020-12-23 09:55:00,302.2,302.3,302.06,302.12,34850.0,278.7097,278.8019,278.5805,278.6359,34850.0
2020-12-23 10:00:00,302.12,302.4,302.11,302.27,36607.0,278.6359,278.8941,278.6267,278.7742,36607.0
2020-12-23 10:05:00,302.3,302.38,302.07,302.09,26397.0,278.8019,278.8757,278.5898,278.6082,26397.0
2020-12-23 10:10:00,302.08,302.12,301.86,301.95,29778.0,278.599,278.6359,278.3961,278.4791,29778.0
2020-12-23 10:15:00,301.99,302.0,301.52,301.61,48925.0,278.516,278.5252,278.0825,278.1655,48925.0
2020-12-23 10:20:00,301.64,301.7,301.55,301.58,17006.0,278.1932,278.2485,278.1102,278.1379,17006.0
2020-12-23 10:25:00,301.58,301.72,301.56,301.61,70497.0,278.1379,278.267,278.1194,278.1655,70497.0
2020-12-23 10:30:00,301.63,301.78,301.56,301.76,16207.0,278.184,278.3223,278.1194,278.3039,16207.0
2020-12-23 10:35:00,301.75,302.04,301.7,302.02,16295.0,278.2946,278.5621,278.2485,278.5437,16295.0
2020-12-23 10:40:00,302.03,302.03,301.81,301.86,16396.0,278.5529,278.5529,278.35,278.3961,16396.0
2020-12-23 10:45:00,301.85,301.88,301.79,301.86,13548.0,278.3869,278.4145,278.3315,278.3961,13548.0
2020-12-23 10:50:00,301.88,301.96,301.72,301.77,34782.0,278.4145,278.4883,278.267,278.3131,34782.0
2020-12-23 10:55:00,301.79,301.92,301.78,301.88,29494.0,278.3315,278.4514,278.3223,278.4145,29494.0
2020-12-23 11:00:00,301.88,301.9,301.76,301.82,7500.0,278.4145,278.433,278.3039,278.3592,7500.0
2020-12-23 11:05:00,301.81,302.05,301.81,301.99,13667.0,278.35,278.5713,278.35,278.516,13667.0
2020-12-23 11:10:00,302.0,302.19,302.0,302.19,9685.0,278.5252,278.7004,278.5252,278.7004,9685.0
2020-12-23 11:15:00,302.19,302.25,302.12,302.18,24757.0,278.7004,278.7558,278.6359,278.6912,24757.0
2020-12-23 11:20:00,302.21,302.33,302.19,302.28,12099.0,278.7189,278.8296,278.7004,278.7834,12099.0
2020-12-23 11:25:00,302.29,302.35,302.21,302.22,14934.0,278.7927,278.848,278.7189,278.7281,14934.0
2020-12-23 11:30:00,302.23,302.27,302.14,302.15,21873.0,278.7373,278.7742,278.6543,278.6636,21873.0
2020-12-23 11:35:00,302.17,302.17,301.89,301.89,17321.0,278.682,278.682,278.4238,278.4238,17321.0
2020-12-23 11:40:00,301.9,302.01,301.9,302.01,5192.0,278.433,278.5344,278.433,278.5344,5192.0
2020-12-23 11:45:00,302.01,302.16,302.01,302.16,8037.0,278.5344,278.6728,278.5344,278.6728,8037.0
2020-12-23 11:50:00,302.18,302.22,302.11,302.14,16342.0,278.6912,278.7281,278.6267,278.6543,16342.0
2020-12-23 11:55:00,302.14,302.26,302.14,302.26,7795.0,278.6543,278.765,278.6543,278.765,7795.0
2020-12-23 12:00:00,302.26,302.33,302.23,302.33,8579.0,278.765,278.8296,278.7373,278.8296,8579.0
2020-12-23 12:05:00,302.31,302.32,302.18,302.22,11070.0,278.8111,278.8203,278.6912,278.7281,11070.0
2020-12-23 12:10:00,302.22,302.33,302.2,302.33,17810.0,278.7281,278.8296,278.7097,278.8296,17810.0
2020-12-23 12:15:00,302.32,302.36,302.26,302.29,7574.0,278.8203,278.8572,278.765,278.7927,7574.0
2020-12-23 12:20:00,302.28,302.29,302.18,302.19,9278.0,278.7834,278.7927,278.6912,278.7004,9278.0
2020-12-23 12:25:00,302.18,302.18,302.08,302.16,12686.0,278.6912,278.6912,278.599,278.6728,12686.0
2020-12-23 12:30:00,302.15,302.27,302.14,302.25,10345.0,278.6636,278.7742,278.6543,278.7558,10345.0
2020-12-23 12:35:00,302.26,302.38,302.26,302.38,14600.0,278.765,278.8757,278.765,278.8757,14600.0
2020-12-23 12:40:00,302.37,302.54,302.36,302.47,12261.0,278.8665,279.0232,278.8572,278.9587,12261.0
2020-12-23 12:45:00,302.47,302.48,302.35,302.4,13265.0,278.9587,278.9679,278.848,278.8941,13265.0
2020-12-23 12:50:00,302.41,302.47,302.39,302.46,6813.0,278.9033,278.9587,278.8849,278.9495,6813.0
2020-12-23 12:55:00,302.46,302.54,302.45,302.49,8761.0,278.9495,279.0232,278.9402,278.9771,8761.0
2020-12-23 13:00:00,302.49,302.59,302.48,302.59,12707.0,278.9771,279.0694,278.9679,279.0694,12707.0
2020-12-23 13:05:00,302.59,302.67,302.49,302.55,15964.0,279.0694,279.1431,278.9771,279.0325,15964.0
2020-12-23 13:10:00,302.57,302.75,302.57,302.73,7330.0,279.0509,279.2169,279.0509,279.1985,7330.0
2020-12-23 13:15:00,302.72,302.72,302.63,302.63,13511.0,279.1892,279.1892,279.1062,279.1062,13511.0
2020-12-23 13:20:00,302.64,302.66,302.6,302.63,9715.0,279.1155,279.1339,279.0786,279.1062,9715.0
2020-12-23 13:25:00,302.61,302.67,302.55,302.66,24914.0,279.0878,279.1431,279.0325,279.1339,24914.0
2020-12-23 13:30:00,302.66,302.66,302.57,302.63,9614.0,279.1339,279.1339,279.0509,279.1062,9614.0
2020-12-23 13:35:00,302.63,302.75,302.63,302.72,20290.0,279.1062,279.2169,279.1062,279.1892,20290.0
2020-12-23 13:40:00,302.7,302.79,302.67,302.67,14432.0,279.1708,279.2538,279.1431,279.1431,14432.0
2020-12-23 13:45:00,302.69,302.74,302.65,302.74,11141.0,279.1616,279.2077,279.1247,279.2077,11141.0
2020-12-23 13:50:00,302.74,302.74,302.68,302.68,7216.0,279.2077,279.2077,279.1524,279.1524,7216.0
2020-12-23 13:55:00,302.67,302.68,302.53,302.56,18200.0,279.1431,279.1524,279.014,279.0417,18200.0
2020-12-23 14:00:00,302.56,302.66,302.54,302.56,14465.0,279.0417,279.1339,279.0232,279.0417,14465.0
2020-12-23 14:05:00,302.59,302.62,302.53,302.58,8046.0,279.0694,279.097,279.014,279.0601,8046.0
2020-12-23 14:10:00,302.56,302.65,302.52,302.63,10027.0,279.0417,279.1247,279.0048,279.1062,10027.0
2020-12-23 14:15:00,302.67,302.67,302.53,302.54,8355.0,279.1431,279.1431,279.014,279.0232,8355.0
2020-12-23 14:20:00,302.55,302.55,302.42,302.44,8891.0,279.0325,279.0325,278.9126,278.931,8891.0
2020-12-23 14:25:00,302.43,302.43,302.35,302.37,8502.0,278.9218,278.9218,278.848,278.8665,8502.0
2020-12-23 14:30:00,302.38,302.49,302.37,302.44,16244.0,278.8757,278.9771,278.8665,278.931,16244.0
2020-12-23 14:35:00,302.43,302.58,302.42,302.54,8532.0,278.9218,279.0601,278.9126,279.0232,8532.0
2020-12-23 14:40:00,302.56,302.67,302.5,302.5,6814.0,279.0417,279.1431,278.9863,278.9863,6814.0
2020-12-23 14:45:00,302.47,302.53,302.41,302.46,7252.0,278.9587,279.014,278.9033,278.9495,7252.0
2020-12-23 14:50:00,302.44,302.44,302.26,302.28,10458.0,278.931,278.931,278.765,278.7834,10458.0
2020-12-23 14:55:00,302.26,302.36,302.19,302.25,10425.0,278.765,278.8572,278.7004,278.7558,10425.0
2020-12-23 15:00:00,302.25,302.32,302.21,302.28,8829.0,278.7558,278.8203,278.7189,278.7834,8829.0
2020-12-23 15:05:00,302.26,302.27,302.2,302.25,21874.0,278.765,278.7742,278.7097,278.7558,21874.0
2020-12-23 15:10:00,302.25,302.4,302.24,302.28,18683.0,278.7558,278.8941,278.7466,278.7834,18683.0
2020-12-23 15:15:00,302.28,302.36,302.0,302.33,72044.0,278.7834,278.8572,278.5252,278.8296,72044.0
2020-12-23 15:20:00,302.3,302.34,302.15,302.15,14715.0,278.8019,278.8388,278.6636,278.6636,14715.0
2020-12-23 15:25:00,302.17,302.25,302.07,302.1,35060.0,278.682,278.7558,278.5898,278.6174,35060.0
2020-12-23 15:30:00,302.1,302.18,302.06,302.11,13626.0,278.6174,278.6912,278.5805,278.6267,13626.0
2020-12-23 15:35:00,302.12,302.25,302.1,302.2,32383.0,278.6359,278.7558,278.6174,278.7097,32383.0
2020-12-23 15:40:00,302.15,302.33,302.08,302.28,23931.0,278.6636,278.8296,278.599,278.7834,23931.0
2020-12-23 15:45:00,302.29,302.4,302.17,302.2,25839.0,278.7927,278.8941,278.682,278.7097,25839.0
2020-12-23 15:50:00,302.18,302.18,301.56,301.72,86810.0,278.6912,278.6912,278.1194,278.267,86810.0
2020-12-23 15:55:00,301.75,301.83,301.14,301.25,83254.0,278.2946,278.3684,277.7321,277.8335,83254.0
2020-12-24 09:30:00,301.58,301.91,301.56,301.8,53861.0,278.1379,278.4422,278.1194,278.3408,53861.0
2020-12-24 09:35:00,301.8,301.81,301.44,301.48,41650.0,278.3408,278.35,278.0087,278.0456,41650.0
2020-12-24 09:40:00,301.51,301.67,301.48,301.67,17010.0,278.0733,278.2209,278.0456,278.2209,17010.0
2020-12-24 09:45:00,301.61,301.66,301.43,301.43,11569.0,278.1655,278.2116,277.9995,277.9995,11569.0
2020-12-24 09:50:00,301.42,301.59,301.35,301.57,24239.0,277.9903,278.1471,277.9257,278.1286,24239.0
2020-12-24 09:55:00,301.55,301.83,301.5,301.79,13764.0,278.1102,278.3684,278.0641,278.3315,13764.0
2020-12-24 10:00:00,301.81,301.81,301.58,301.67,14898.0,278.35,278.35,278.1379,278.2209,14898.0
2020-12-24 10:05:00,301.68,301.8,301.56,301.57,20379.0,278.2301,278.3408,278.1194,278.1286,20379.0
2020-12-24 10:10:00,301.57,301.69,301.54,301.65,9372.0,278.1286,278.2393,278.101,278.2024,9372.0
2020-12-24 10:15:00,301.64,301.75,301.6,301.73,12249.0,278.1932,278.2946,278.1563,278.2762,12249.0
2020-12-24 10:20:00,301.73,301.82,301.68,301.73,14818.0,278.2762,278.3592,278.2301,278.2762,14818.0
2020-12-24 10:25:00,301.73,301.83,301.7,301.8,5861.0,278.2762,278.3684,278.2485,278.3408,5861.0
2020-12-24 10:30:00,301.74,301.78,301.71,301.76,5701.0,278.2854,278.3223,278.2578,278.3039,5701.0
2020-12-24 10:35:00,301.71,301.71,301.58,301.63,11419.0,278.2578,278.2578,278.1379,278.184,11419.0
2020-12-24 10:40:00,301.59,301.63,301.49,301.51,13363.0,278.1471,278.184,278.0549,278.0733,13363.0
2020-12-24 10:45:00,301.46,301.58,301.41,301.55,18758.0,278.0272,278.1379,277.9811,278.1102,18758.0
2020-12-24 10:50:00,301.56,301.68,301.56,301.68,28401.0,278.1194,278.2301,278.1194,278.2301,28401.0
2020-12-24 10:55:00,301.68,301.75,301.61,301.75,30846.0,278.2301,278.2946,278.1655,278.2946,30846.0
2020-12-24 11:00:00,301.67,301.76,301.6,301.74,32249.0,278.2209,278.3039,278.1563,278.2854,32249.0
2020-12-24 11:05:00,301.75,301.86,301.71,301.86,27717.0,278.2946,278.3961,278.2578,278.3961,27717.0
2020-12-24 11:10:00,301.88,301.92,301.81,301.85,43688.0,278.4145,278.4514,278.35,278.3869,43688.0
2020-12-24 11:15:00,301.87,301.89,301.66,301.68,21123.0,278.4053,278.4238,278.2116,278.2301,21123.0
2020-12-24 11:20:00,301.68,301.79,301.66,301.68,5344.0,278.2301,278.3315,278.2116,278.2301,5344.0
2020-12-24 11:25:00,301.68,301.69,301.41,301.42,18892.0,278.2301,278.2393,277.9811,277.9903,18892.0
2020-12-24 11:30:00,301.4,301.58,301.25,301.56,43125.0,277.9719,278.1379,277.8335,278.1194,43125.0
2020-12-24 11:35:00,301.55,301.56,301.39,301.39,15427.0,278.1102,278.1194,277.9626,277.9626,15427.0
2020-12-24 11:40:00,301.38,301.42,301.28,301.31,8528.0,277.9534,277.9903,277.8612,277.8888,8528.0
2020-12-24 11:45:00,301.29,301.31,301.13,301.13,15544.0,277.8704,277.8888,277.7228,277.7228,15544.0
2020-12-24 11:50:00,301.11,301.28,301.06,301.26,4510.0,277.7044,277.8612,277.6583,277.8427,4510.0
2020-12-24 11:55:00,301.26,301.29,301.19,301.24,10208.0,277.8427,277.8704,277.7782,277.8243,10208.0
2020-12-24 12:00:00,301.24,301.25,300.93,300.93,22921.0,277.8243,277.8335,277.5384,277.5384,22921.0
2020-12-24 12:05:00,300.94,301.35,300.94,301.24,18322.0,277.5476,277.9257,277.5476,277.8243,18322.0
2020-12-24 12:10:00,301.26,301.42,301.24,301.35,12220.0,277.8427,277.9903,277.8243,277.9257,12220.0
2020-12-24 12:15:00,301.34,301.34,301.21,301.24,9641.0,277.9165,277.9165,277.7966,277.8243,9641.0
2020-12-24 12:20:00,301.25,301.32,301.16,301.26,6691.0,277.8335,277.8981,277.7505,277.8427,6691.0
2020-12-24 12:25:00,301.24,301.43,301.21,301.43,18847.0,277.8243,277.9995,277.7966,277.9995,18847.0
2020-12-24 12:30:00,301.44,301.64,301.39,301.63,35981.0,278.0087,278.1932,277.9626,278.184,35981.0
2020-12-24 12:35:00,301.62,301.65,301.52,301.59,25528.0,278.1747,278.2024,278.0825,278.1471,25528.0
2020-12-24 12:40:00,301.55,301.58,301.49,301.54,16714.0,278.1102,278.1379,278.0549,278.101,16714.0
2020-12-24 12:45:00,301.5,301.8,301.5,301.8,32881.0,278.0641,278.3408,278.0641,278.3408,32881.0
2020-12-24 12:50:00,301.82,302.02,301.8,301.82,103990.0,278.3592,278.5437,278.3408,278.3592,103990.0
2020-12-24 12:55:00,301.83,302.08,301.74,302.08,56096.0,278.3684,278.599,278.2854,278.599,56096.0
2020-12-28 09:30:00,303.69,303.76,303.35,303.38,132719.0,280.0838,280.1484,279.7703,279.7979,132719.0
2020-12-28 09:35:00,303.38,303.64,303.38,303.47,38541.0,279.7979,280.0377,279.7979,279.8809,38541.0
2020-12-28 09:40:00,303.48,303.72,303.37,303.71,13943.0,279.8902,280.1115,279.7887,280.1023,13943.0
2020-12-28 09:45:00,303.72,304.13,303.65,304.07,92399.0,280.1115,280.4896,280.047,280.4343,92399.0
2020-12-28 09:50:00,304.01,304.04,303.83,303.99,23122.0,280.379,280.4066,280.213,280.3605,23122.0
2020-12-28 09:55:00,303.98,304.1,303.91,303.93,65219.0,280.3513,280.462,280.2867,280.3052,65219.0
2020-12-28 10:00:00,303.9,304.09,303.89,304.09,25907.0,280.2775,280.4528,280.2683,280.4528,25907.0
2020-12-28 10:05:00,304.09,304.25,304.04,304.18,40122.0,280.4528,280.6003,280.4066,280.5358,40122.0
2020-12-28 10:10:00,304.19,304.54,304.17,304.48,69236.0,280.545,280.8678,280.5265,280.8124,69236.0
2020-12-28 10:15:00,304.49,304.76,304.39,304.59,38187.0,280.8217,281.0707,280.7294,280.9139,38187.0
2020-12-28 10:20:00,304.63,304.86,304.61,304.85,21242.0,280.9508,281.1629,280.9323,281.1537,21242.0
2020-12-28 10:25:00,304.88,305.0,304.69,304.96,64215.0,281.1813,281.292,281.0061,281.2551,64215.0
2020-12-28 10:30:00,304.95,305.15,304.92,305.02,51596.0,281.2459,281.4304,281.2182,281.3105,51596.0
2020-12-28 10:35:00,305.03,305.05,304.81,304.86,59585.0,281.3197,281.3381,281.1168,281.1629,59585.0
2020-12-28 10:40:00,304.86,304.91,304.73,304.81,27302.0,281.1629,281.209,281.043,281.1168,27302.0
2020-12-28 10:45:00,304.79,304.85,304.6,304.63,37898.0,281.0983,281.1537,280.9231,280.9508,37898.0
2020-12-28 10:50:00,304.62,304.78,304.6,304.75,23465.0,280.9416,281.0891,280.9231,281.0615,23465.0
2020-12-28 10:55:00,304.75,304.77,304.61,304.63,12999.0,281.0615,281.0799,280.9323,280.9508,12999.0
2020-12-28 11:00:00,304.63,304.64,304.43,304.44,28965.0,280.9508,280.96,280.7663,280.7755,28965.0
2020-12-28 11:05:00,304.44,304.49,304.4,304.4,8562.0,280.7755,280.8217,280.7387,280.7387,8562.0
2020-12-28 11:10:00,304.42,304.42,304.35,304.37,13341.0,280.7571,280.7571,280.6925,280.711,13341.0
2020-12-28 11:15:00,304.35,304.38,304.28,304.33,19383.0,280.6925,280.7202,280.628,280.6741,19383.0
2020-12-28 11:20:00,304.29,304.35,304.27,304.33,7641.0,280.6372,280.6925,280.6188,280.6741,7641.0
2020-12-28 11:25:00,304.32,304.32,304.24,304.28,17013.0,280.6649,280.6649,280.5911,280.628,17013.0
2020-12-28 11:30:00,304.26,304.33,304.2,304.24,23224.0,280.6095,280.6741,280.5542,280.5911,23224.0
2020-12-28 11:35:00,304.21,304.26,304.19,304.26,15574.0,280.5634,280.6095,280.545,280.6095,15574.0
2020-12-28 11:40:00,304.25,304.37,304.25,304.3,36139.0,280.6003,280.711,280.6003,280.6464,36139.0
2020-12-28 11:45:00,304.31,304.35,304.27,304.35,12067.0,280.6557,280.6925,280.6188,280.6925,12067.0
2020-12-28 11:50:00,304.32,304.32,304.09,304.12,14144.0,280.6649,280.6649,280.4528,280.4804,14144.0
2020-12-28 11:55:00,304.1,304.11,303.98,304.04,25747.0,280.462,280.4712,280.3513,280.4066,25747.0
2020-12-28 12:00:00,304.01,304.13,304.0,304.06,22366.0,280.379,280.4896,280.3697,280.4251,22366.0
2020-12-28 12:05:00,304.06,304.12,304.0,304.0,29626.0,280.4251,280.4804,280.3697,280.3697,29626.0
2020-12-28 12:10:00,304.01,304.05,303.92,304.04,13011.0,280.379,280.4159,280.296,280.4066,13011.0
2020-12-28 12:15:00,304.04,304.09,303.93,303.93,3348.0,280.4066,280.4528,280.3052,280.3052,3348.0
2020-12-28 12:20:00,303.94,303.94,303.79,303.88,14903.0,280.3144,280.3144,280.1761,280.2591,14903.0
2020-12-28 12:25:00,303.85,303.95,303.85,303.88,23183.0,280.2314,280.3236,280.2314,280.2591,23183.0
2020-12-28 12:30:00,303.91,303.99,303.9,303.93,20250.0,280.2867,280.3605,280.2775,280.3052,20250.0
2020-12-28 12:35:00,303.95,303.98,303.9,303.91,8660.0,280.3236,280.3513,280.2775,280.2867,8660.0
2020-12-28 12:40:00,303.93,304.03,303.92,304.03,15963.0,280.3052,280.3974,280.296,280.3974,15963.0
2020-12-28 12:45:00,304.02,304.03,303.99,304.02,5937.0,280.3882,280.3974,280.3605,280.3882,5937.0
2020-12-28 12:50:00,304.01,304.01,303.87,303.9,6902.0,280.379,280.379,280.2499,280.2775,6902.0
2020-12-28 12:55:00,303.9,303.9,303.73,303.79,21947.0,280.2775,280.2775,280.1207,280.1761,21947.0
2020-12-28 13:00:00,303.78,303.86,303.77,303.85,4290.0,280.1669,280.2406,280.1576,280.2314,4290.0
2020-12-28 13:05:00,303.87,303.93,303.86,303.92,5713.0,280.2499,280.3052,280.2406,280.296,5713.0
2020-12-28 13:10:00,303.91,303.98,303.88,303.98,7049.0,280.2867,280.3513,280.2591,280.3513,7049.0
2020-12-28 13:15:00,303.98,303.98,303.86,303.87,5720.0,280.3513,280.3513,280.2406,280.2499,5720.0
2020-12-28 13:20:00,303.83,303.85,303.73,303.78,24319.0,280.213,280.2314,280.1207,280.1669,24319.0
2020-12-28 13:25:00,303.79,303.83,303.76,303.77,11753.0,280.1761,280.213,280.1484,280.1576,11753.0
2020-12-28 13:30:00,303.76,303.8,303.76,303.77,4083.0,280.1484,280.1853,280.1484,280.1576,4083.0
2020-12-28 13:35:00,303.77,303.97,303.75,303.93,9097.0,280.1576,280.3421,280.1392,280.3052,9097.0
2020-12-28 13:40:00,303.92,303.97,303.9,303.95,15287.0,280.296,280.3421,280.2775,280.3236,15287.0
2020-12-28 13:45:00,303.94,303.96,303.87,303.87,17980.0,280.3144,280.3329,280.2499,280.2499,17980.0
2020-12-28 13:50:00,303.86,304.02,303.81,304.01,9701.0,280.2406,280.3882,280.1945,280.379,9701.0
2020-12-28 13:55:00,304.0,304.08,303.99,304.07,8405.0,280.3697,280.4435,280.3605,280.4343,8405.0
2020-12-28 14:00:00,304.06,304.1,304.01,304.07,23475.0,280.4251,280.462,280.379,280.4343,23475.0
2020-12-28 14:05:00,304.04,304.14,304.04,304.12,25769.0,280.4066,280.4989,280.4066,280.4804,25769.0
2020-12-28 14:10:00,304.08,304.25,304.06,304.22,12524.0,280.4435,280.6003,280.4251,280.5726,12524.0
2020-12-28 14:15:00,304.22,304.37,304.21,304.3,6537.0,280.5726,280.711,280.5634,280.6464,6537.0
2020-12-28 14:20:00,304.28,304.33,304.26,304.31,5746.0,280.628,280.6741,280.6095,280.6557,5746.0
2020-12-28 14:25:00,304.31,304.33,304.2,304.22,19534.0,280.6557,280.6741,280.5542,280.5726,19534.0
2020-12-28 14:30:00,304.24,304.25,304.2,304.24,29185.0,280.5911,280.6003,280.5542,280.5911,29185.0
2020-12-28 14:35:00,304.24,304.29,304.23,304.27,11466.0,280.5911,280.6372,280.5819,280.6188,11466.0
2020-12-28 14:40:00,304.27,304.34,304.27,304.32,15718.0,280.6188,280.6833,280.6188,280.6649,15718.0
2020-12-28 14:45:00,304.33,304.38,304.31,304.35,10458.0,280.6741,280.7202,280.6557,280.6925,10458.0
2020-12-28 14:50:00,304.34,304.34,304.26,304.29,18047.0,280.6833,280.6833,280.6095,280.6372,18047.0
2020-12-28 14:55:00,304.34,304.34,304.25,304.3,7227.0,280.6833,280.6833,280.6003,280.6464,7227.0
2020-12-28 15:00:00,304.32,304.34,304.28,304.32,6434.0,280.6649,280.6833,280.628,280.6649,6434.0
2020-12-28 15:05:00,304.34,304.34,304.26,304.26,9055.0,280.6833,280.6833,280.6095,280.6095,9055.0
2020-12-28 15:10:00,304.24,304.26,304.19,304.23,18397.0,280.5911,280.6095,280.545,280.5819,18397.0
2020-12-28 15:15:00,304.24,304.29,304.22,304.24,11859.0,280.5911,280.6372,280.5726,280.5911,11859.0
2020-12-28 15:20:00,304.24,304.28,304.22,304.24,23634.0,280.5911,280.628,280.5726,280.5911,23634.0
2020-12-28 15:25:00,304.22,304.27,304.03,304.05,10861.0,280.5726,280.6188,280.3974,280.4159,10861.0
2020-12-28 15:30:00,304.03,304.1,303.8,303.81,49548.0,280.3974,280.462,280.1853,280.1945,49548.0
2020-12-28 15:35:00,303.81,303.97,303.8,303.83,38989.0,280.1945,280.3421,280.1853,280.213,38989.0
2020-12-28 15:40:00,303.84,304.14,303.79,304.07,25292.0,280.2222,280.4989,280.1761,280.4343,25292.0
2020-12-28 15:45:00,304.06,304.2,304.05,304.12,18927.0,280.4251,280.5542,280.4159,280.4804,18927.0
2020-12-28 15:50:00,304.11,304.18,303.94,304.03,53886.0,280.4712,280.5358,280.3144,280.3974,53886.0
2020-12-28 15:55:00,304.02,304.13,303.93,304.0,76797.0,280.3882,280.4896,280.3052,280.3697,76797.0
2020-12-29 09:30:00,305.43,305.7,305.23,305.48,161413.0,281.6886,281.9376,281.5041,281.7347,161413.0
2020-12-29 09:35:00,305.45,305.58,305.18,305.2,36711.0,281.707,281.8269,281.458,281.4765,36711.0
2020-12-29 09:40:00,305.2,305.26,305.04,305.19,58707.0,281.4765,281.5318,281.3289,281.4672,58707.0
2020-12-29 09:45:00,305.22,305.36,305.08,305.31,36944.0,281.4949,281.624,281.3658,281.5779,36944.0
2020-12-29 09:50:00,305.31,305.32,304.74,304.74,36824.0,281.5779,281.5871,281.0522,281.0522,36824.0
2020-12-29 09:55:00,304.76,304.81,304.12,304.3,73434.0,281.0707,281.1168,280.4804,280.6464,73434.0
2020-12-29 10:00:00,304.33,304.73,304.29,304.58,42241.0,280.6741,281.043,280.6372,280.9047,42241.0
2020-12-29 10:05:00,304.56,304.64,304.4,304.5,23421.0,280.8862,280.96,280.7387,280.8309,23421.0
2020-12-29 10:10:00,304.49,304.52,303.99,304.05,26379.0,280.8217,280.8493,280.3605,280.4159,26379.0
2020-12-29 10:15:00,304.05,304.31,304.0,304.17,30007.0,280.4159,280.6557,280.3697,280.5265,30007.0
2020-12-29 10:20:00,304.21,304.55,304.21,304.53,35663.0,280.5634,280.877,280.5634,280.8586,35663.0
2020-12-29 10:25:00,304.57,304.57,304.18,304.22,16075.0,280.8954,280.8954,280.5358,280.5726,16075.0
2020-12-29 10:30:00,304.23,304.23,304.02,304.09,10085.0,280.5819,280.5819,280.3882,280.4528,10085.0
2020-12-29 10:35:00,304.08,304.26,304.02,304.16,20296.0,280.4435,280.6095,280.3882,280.5173,20296.0
2020-12-29 10:40:00,304.09,304.32,304.06,304.29,8373.0,280.4528,280.6649,280.4251,280.6372,8373.0
2020-12-29 10:45:00,304.31,304.31,304.12,304.13,7234.0,280.6557,280.6557,280.4804,280.4896,7234.0
2020-12-29 10:50:00,304.11,304.11,303.98,303.98,18317.0,280.4712,280.4712,280.3513,280.3513,18317.0
2020-12-29 10:55:00,304.05,304.25,304.05,304.23,12639.0,280.4159,280.6003,280.4159,280.5819,12639.0
2020-12-29 11:00:00,304.22,304.22,303.66,303.66,32081.0,280.5726,280.5726,280.0562,280.0562,32081.0
2020-12-29 11:05:00,303.7,303.86,303.65,303.81,15128.0,280.0931,280.2406,280.047,280.1945,15128.0
2020-12-29 11:10:00,303.81,303.81,303.56,303.56,12402.0,280.1945,280.1945,279.964,279.964,12402.0
2020-12-29 11:15:00,303.56,303.66,303.44,303.65,22823.0,279.964,280.0562,279.8533,280.047,22823.0
2020-12-29 11:20:00,303.64,303.86,303.64,303.82,21744.0,280.0377,280.2406,280.0377,280.2037,21744.0
2020-12-29 11:25:00,303.89,303.98,303.84,303.92,7554.0,280.2683,280.3513,280.2222,280.296,7554.0
2020-12-29 11:30:00,303.98,304.01,303.83,303.85,15528.0,280.3513,280.379,280.213,280.2314,15528.0
2020-12-29 11:35:00,303.86,304.02,303.83,303.97,7344.0,280.2406,280.3882,280.213,280.3421,7344.0
2020-12-29 11:40:00,303.94,303.98,303.84,303.96,8138.0,280.3144,280.3513,280.2222,280.3329,8138.0
2020-12-29 11:45:00,303.96,304.03,303.89,303.99,35336.0,280.3329,280.3974,280.2683,280.3605,35336.0
2020-12-29 11:50:00,304.05,304.12,303.84,303.88,14368.0,280.4159,280.4804,280.2222,280.2591,14368.0
2020-12-29 11:55:00,303.95,303.98,303.9,303.95,8783.0,280.3236,280.3513,280.2775,280.3236,8783.0
2020-12-29 12:00:00,303.99,304.05,303.95,303.95,9404.0,280.3605,280.4159,280.3236,280.3236,9404.0
2020-12-29 12:05:00,303.95,304.04,303.93,304.04,7048.0,280.3236,280.4066,280.3052,280.4066,7048.0
2020-12-29 12:10:00,303.94,303.94,303.74,303.77,9056.0,280.3144,280.3144,280.13,280.1576,9056.0
2020-12-29 12:15:00,303.75,303.9,303.73,303.8,12520.0,280.1392,280.2775,280.1207,280.1853,12520.0
2020-12-29 12:20:00,303.8,303.8,303.48,303.56,16853.0,280.1853,280.1853,279.8902,279.964,16853.0
2020-12-29 12:25:00,303.47,303.72,303.46,303.7,19646.0,279.8809,280.1115,279.8717,280.0931,19646.0
2020-12-29 12:30:00,303.69,303.69,303.22,303.26,37717.0,280.0838,280.0838,279.6504,279.6873,37717.0
2020-12-29 12:35:00,303.27,303.36,302.96,303.0,27985.0,279.6965,279.7795,279.4106,279.4475,27985.0
2020-12-29 12:40:00,303.02,303.25,303.01,303.08,22821.0,279.4659,279.678,279.4567,279.5213,22821.0
2020-12-29 12:45:00,303.1,303.13,302.81,302.93,29071.0,279.5397,279.5674,279.2722,279.3829,29071.0
2020-12-29 12:50:00,302.91,302.96,302.64,302.72,19885.0,279.3645,279.4106,279.1155,279.1892,19885.0
2020-12-29 12:55:00,302.71,303.11,302.67,303.11,29335.0,279.18,279.5489,279.1431,279.5489,29335.0
2020-12-29 13:00:00,303.08,303.09,302.83,302.84,7506.0,279.5213,279.5305,279.2907,279.2999,7506.0
2020-12-29 13:05:00,302.81,303.02,302.69,302.99,15387.0,279.2722,279.4659,279.1616,279.4383,15387.0
2020-12-29 13:10:00,302.94,303.06,302.77,303.03,13249.0,279.3921,279.5028,279.2354,279.4751,13249.0
2020-12-29 13:15:00,303.0,303.12,302.99,303.02,7153.0,279.4475,279.5582,279.4383,279.4659,7153.0
2020-12-29 13:20:00,303.02,303.19,302.99,303.09,14347.0,279.4659,279.6227,279.4383,279.5305,14347.0
2020-12-29 13:25:00,303.1,303.24,303.06,303.21,13589.0,279.5397,279.6688,279.5028,279.6412,13589.0
2020-12-29 13:30:00,303.13,303.18,303.08,303.17,5801.0,279.5674,279.6135,279.5213,279.6043,5801.0
2020-12-29 13:35:00,303.15,303.17,303.05,303.11,17659.0,279.5858,279.6043,279.4936,279.5489,17659.0
2020-12-29 13:40:00,303.14,303.14,303.04,303.04,6263.0,279.5766,279.5766,279.4844,279.4844,6263.0
2020-12-29 13:45:00,303.09,303.15,303.0,303.14,3007.0,279.5305,279.5858,279.4475,279.5766,3007.0
2020-12-29 13:50:00,303.15,303.37,303.15,303.35,19416.0,279.5858,279.7887,279.5858,279.7703,19416.0
2020-12-29 13:55:00,303.34,303.36,303.25,303.25,5038.0,279.7611,279.7795,279.678,279.678,5038.0
2020-12-29 14:00:00,303.21,303.26,302.93,303.04,20310.0,279.6412,279.6873,279.3829,279.4844,20310.0
2020-12-29 14:05:00,303.08,303.16,302.99,303.01,17310.0,279.5213,279.595,279.4383,279.4567,17310.0
2020-12-29 14:10:00,302.99,303.02,302.79,302.79,9779.0,279.4383,279.4659,279.2538,279.2538,9779.0
2020-12-29 14:15:00,302.85,302.89,302.7,302.86,29939.0,279.3091,279.346,279.1708,279.3184,29939.0
2020-12-29 14:20:00,302.85,303.07,302.81,303.02,13438.0,279.3091,279.512,279.2722,279.4659,13438.0
2020-12-29 14:25:00,303.04,303.04,302.85,302.88,8553.0,279.4844,279.4844,279.3091,279.3368,8553.0
2020-12-29 14:30:00,302.89,302.98,302.85,302.9,7875.0,279.346,279.429,279.3091,279.3553,7875.0
2020-12-29 14:35:00,302.89,303.03,302.81,303.01,17265.0,279.346,279.4751,279.2722,279.4567,17265.0
2020-12-29 14:40:00,303.02,303.08,302.96,303.04,10255.0,279.4659,279.5213,279.4106,279.4844,10255.0
2020-12-29 14:45:00,303.01,303.04,302.9,302.95,7114.0,279.4567,279.4844,279.3553,279.4014,7114.0
2020-12-29 14:50:00,302.97,303.34,302.97,303.22,13066.0,279.4198,279.7611,279.4198,279.6504,13066.0
2020-12-29 14:55:00,303.2,303.25,303.19,303.19,13593.0,279.6319,279.678,279.6227,279.6227,13593.0
2020-12-29 15:00:00,303.2,303.31,303.2,303.23,8831.0,279.6319,279.7334,279.6319,279.6596,8831.0
2020-12-29 15:05:00,303.24,303.24,303.07,303.19,11628.0,279.6688,279.6688,279.512,279.6227,11628.0
2020-12-29 15:10:00,303.3,303.54,303.3,303.53,21222.0,279.7242,279.9455,279.7242,279.9363,21222.0
2020-12-29 15:15:00,303.52,303.63,303.43,303.61,14374.0,279.9271,280.0285,279.8441,280.0101,14374.0
2020-12-29 15:20:00,303.6,303.81,303.6,303.76,14925.0,280.0008,280.1945,280.0008,280.1484,14925.0
2020-12-29 15:25:00,303.8,303.81,303.67,303.76,13751.0,280.1853,280.1945,280.0654,280.1484,13751.0
2020-12-29 15:30:00,303.77,303.8,303.68,303.73,20020.0,280.1576,280.1853,280.0746,280.1207,20020.0
2020-12-29 15:35:00,303.73,303.79,303.6,303.72,18548.0,280.1207,280.1761,280.0008,280.1115,18548.0
2020-12-29 15:40:00,303.76,303.79,303.64,303.74,19182.0,280.1484,280.1761,280.0377,280.13,19182.0
2020-12-29 15:45:00,303.73,303.77,303.63,303.66,25430.0,280.1207,280.1576,280.0285,280.0562,25430.0
2020-12-29 15:50:00,303.66,303.75,303.38,303.39,72432.0,280.0562,280.1392,279.7979,279.8072,72432.0
2020-12-29 15:55:00,303.42,303.49,303.17,303.43,118442.0,279.8348,279.8994,279.6043,279.8441,118442.0
2020-12-30 09:30:00,304.11,304.44,304.07,304.25,64729.0,280.4712,280.7755,280.4343,280.6003,64729.0
2020-12-30 09:35:00,304.22,304.37,304.16,304.31,34953.0,280.5726,280.711,280.5173,280.6557,34953.0
2020-12-30 09:40:00,304.34,304.61,304.33,304.61,27979.0,280.6833,280.9323,280.6741,280.9323,27979.0
2020-12-30 09:45:00,304.63,304.67,304.51,304.64,42678.0,280.9508,280.9877,280.8401,280.96,42678.0
2020-12-30 09:50:00,304.68,304.69,304.42,304.53,43253.0,280.9969,281.0061,280.7571,280.8586,43253.0
2020-12-30 09:55:00,304.58,304.69,304.41,304.66,29239.0,280.9047,281.0061,280.7479,280.9784,29239.0
2020-12-30 10:00:00,304.71,304.93,304.66,304.82,30354.0,281.0246,281.2275,280.9784,281.126,30354.0
2020-12-30 10:05:00,304.85,304.85,304.59,304.61,22372.0,281.1537,281.1537,280.9139,280.9323,22372.0
2020-12-30 10:10:00,304.63,304.63,304.36,304.47,22816.0,280.9508,280.9508,280.7018,280.8032,22816.0
2020-12-30 10:15:00,304.44,304.59,304.37,304.59,8095.0,280.7755,280.9139,280.711,280.9139,8095.0
2020-12-30 10:20:00,304.53,304.72,304.47,304.68,6240.0,280.8586,281.0338,280.8032,280.9969,6240.0
2020-12-30 10:25:00,304.63,304.72,304.63,304.69,5350.0,280.9508,281.0338,280.9508,281.0061,5350.0
2020-12-30 10:30:00,304.75,304.98,304.73,304.93,37773.0,281.0615,281.2736,281.043,281.2275,37773.0
2020-12-30 10:35:00,304.96,304.96,304.68,304.74,20854.0,281.2551,281.2551,280.9969,281.0522,20854.0
2020-12-30 10:40:00,304.71,304.82,304.68,304.79,6015.0,281.0246,281.126,280.9969,281.0983,6015.0
2020-12-30 10:45:00,304.78,304.95,304.73,304.9,24829.0,281.0891,281.2459,281.043,281.1998,24829.0
2020-12-30 10:50:00,304.9,304.9,304.74,304.75,9542.0,281.1998,281.1998,281.0522,281.0615,9542.0
2020-12-30 10:55:00,304.72,304.91,304.72,304.89,3772.0,281.0338,281.209,281.0338,281.1906,3772.0
2020-12-30 11:00:00,304.88,305.03,304.83,304.97,14326.0,281.1813,281.3197,281.1352,281.2644,14326.0
2020-12-30 11:05:00,304.95,305.05,304.95,305.02,5355.0,281.2459,281.3381,281.2459,281.3105,5355.0
2020-12-30 11:10:00,305.01,305.06,304.97,304.97,24785.0,281.3012,281.3474,281.2644,281.2644,24785.0
2020-12-30 11:15:00,304.96,305.11,304.95,305.1,14313.0,281.2551,281.3935,281.2459,281.3842,14313.0
2020-12-30 11:20:00,305.1,305.13,305.07,305.12,9937.0,281.3842,281.4119,281.3566,281.4027,9937.0
2020-12-30 11:25:00,305.12,305.12,304.88,304.88,13050.0,281.4027,281.4027,281.1813,281.1813,13050.0
2020-12-30 11:30:00,304.79,304.89,304.76,304.87,15353.0,281.0983,281.1906,281.0707,281.1721,15353.0
2020-12-30 11:35:00,304.87,305.0,304.86,304.95,27363.0,281.1721,281.292,281.1629,281.2459,27363.0
2020-12-30 11:40:00,304.94,305.09,304.85,305.09,18814.0,281.2367,281.375,281.1537,281.375,18814.0
2020-12-30 11:45:00,305.11,305.11,304.83,304.87,35289.0,281.3935,281.3935,281.1352,281.1721,35289.0
2020-12-30 11:50:00,304.89,305.0,304.87,304.89,37936.0,281.1906,281.292,281.1721,281.1906,37936.0
2020-12-30 11:55:00,304.9,304.93,304.82,304.84,10444.0,281.1998,281.2275,281.126,281.1445,10444.0
2020-12-30 12:00:00,304.85,304.85,304.73,304.84,10657.0,281.1537,281.1537,281.043,281.1445,10657.0
2020-12-30 12:05:00,304.88,304.92,304.79,304.8,5273.0,281.1813,281.2182,281.0983,281.1076,5273.0
2020-12-30 12:10:00,304.84,304.98,304.84,304.96,15119.0,281.1445,281.2736,281.1445,281.2551,15119.0
2020-12-30 12:15:00,304.94,304.98,304.91,304.97,3866.0,281.2367,281.2736,281.209,281.2644,3866.0
2020-12-30 12:20:00,304.94,304.95,304.83,304.83,12647.0,281.2367,281.2459,281.1352,281.1352,12647.0
2020-12-30 12:25:00,304.81,304.92,304.8,304.87,7221.0,281.1168,281.2182,281.1076,281.1721,7221.0
2020-12-30 12:30:00,304.75,304.83,304.75,304.79,3840.0,281.0615,281.1352,281.0615,281.0983,3840.0
2020-12-30 12:35:00,304.78,304.83,304.78,304.8,4566.0,281.0891,281.1352,281.0891,281.1076,4566.0
2020-12-30 12:40:00,304.8,304.8,304.64,304.71,8487.0,281.1076,281.1076,280.96,281.0246,8487.0
2020-12-30 12:45:00,304.73,304.75,304.63,304.64,11820.0,281.043,281.0615,280.9508,280.96,11820.0
2020-12-30 12:50:00,304.61,304.68,304.55,304.63,6595.0,280.9323,280.9969,280.877,280.9508,6595.0
2020-12-30 12:55:00,304.62,304.76,304.61,304.71,8151.0,280.9416,281.0707,280.9323,281.0246,8151.0
2020-12-30 13:00:00,304.75,304.87,304.74,304.84,8707.0,281.0615,281.1721,281.0522,281.1445,8707.0
2020-12-30 13:05:00,304.87,304.92,304.81,304.92,21119.0,281.1721,281.2182,281.1168,281.2182,21119.0
2020-12-30 13:10:00,304.89,304.91,304.86,304.87,1887.0,281.1906,281.209,281.1629,281.1721,1887.0
2020-12-30 13:15:00,304.86,304.89,304.83,304.83,5109.0,281.1629,281.1906,281.1352,281.1352,5109.0
2020-12-30 13:20:00,304.84,304.85,304.68,304.75,7070.0,281.1445,281.1537,280.9969,281.0615,7070.0
2020-12-30 13:25:00,304.75,304.75,304.59,304.59,9803.0,281.0615,281.0615,280.9139,280.9139,9803.0
2020-12-30 13:30:00,304.6,304.66,304.55,304.59,6115.0,280.9231,280.9784,280.877,280.9139,6115.0
2020-12-30 13:35:00,304.61,304.61,304.45,304.46,6314.0,280.9323,280.9323,280.7848,280.794,6314.0
2020-12-30 13:40:00,304.45,304.59,304.42,304.59,9425.0,280.7848,280.9139,280.7571,280.9139,9425.0
2020-12-30 13:45:00,304.6,304.66,304.59,304.61,10737.0,280.9231,280.9784,280.9139,280.9323,10737.0
2020-12-30 13:50:00,304.63,304.64,304.49,304.49,4040.0,280.9508,280.96,280.8217,280.8217,4040.0
2020-12-30 13:55:00,304.5,304.52,304.43,304.43,3797.0,280.8309,280.8493,280.7663,280.7663,3797.0
2020-12-30 14:00:00,304.43,304.5,304.37,304.43,8981.0,280.7663,280.8309,280.711,280.7663,8981.0
2020-12-30 14:05:00,304.44,304.45,304.29,304.34,18821.0,280.7755,280.7848,280.6372,280.6833,18821.0
2020-12-30 14:10:00,304.33,304.33,304.13,304.27,32893.0,280.6741,280.6741,280.4896,280.6188,32893.0
2020-12-30 14:15:00,304.21,304.21,304.05,304.11,8466.0,280.5634,280.5634,280.4159,280.4712,8466.0
2020-12-30 14:20:00,304.11,304.15,304.1,304.12,5452.0,280.4712,280.5081,280.462,280.4804,5452.0
2020-12-30 14:25:00,304.13,304.13,304.05,304.05,4105.0,280.4896,280.4896,280.4159,280.4159,4105.0
2020-12-30 14:30:00,304.03,304.05,303.91,303.93,16753.0,280.3974,280.4159,280.2867,280.3052,16753.0
2020-12-30 14:35:00,303.93,304.0,303.86,303.95,28255.0,280.3052,280.3697,280.2406,280.3236,28255.0
2020-12-30 14:40:00,303.96,304.17,303.96,304.11,22950.0,280.3329,280.5265,280.3329,280.4712,22950.0
2020-12-30 14:45:00,304.08,304.24,304.08,304.19,26921.0,280.4435,280.5911,280.4435,280.545,26921.0
2020-12-30 14:50:00,304.2,304.21,303.91,303.91,12247.0,280.5542,280.5634,280.2867,280.2867,12247.0
2020-12-30 14:55:00,303.91,304.02,303.89,303.98,5004.0,280.2867,280.3882,280.2683,280.3513,5004.0
2020-12-30 15:00:00,304.01,304.03,303.86,303.97,4940.0,280.379,280.3974,280.2406,280.3421,4940.0
2020-12-30 15:05:00,303.97,304.03,303.92,304.03,6049.0,280.3421,280.3974,280.296,280.3974,6049.0
2020-12-30 15:10:00,304.05,304.15,304.01,304.15,5160.0,280.4159,280.5081,280.379,280.5081,5160.0
2020-12-30 15:15:00,304.17,304.19,303.99,304.09,8391.0,280.5265,280.545,280.3605,280.4528,8391.0
2020-12-30 15:20:00,304.1,304.13,304.07,304.11,4843.0,280.462,280.4896,280.4343,280.4712,4843.0
2020-12-30 15:25:00,304.12,304.15,304.06,304.13,26873.0,280.4804,280.5081,280.4251,280.4896,26873.0
2020-12-30 15:30:00,304.16,304.2,304.11,304.17,9804.0,280.5173,280.5542,280.4712,280.5265,9804.0
2020-12-30 15:35:00,304.19,304.29,304.17,304.27,8548.0,280.545,280.6372,280.5265,280.6188,8548.0
2020-12-30 15:40:00,304.26,304.5,304.25,304.33,32103.0,280.6095,280.8309,280.6003,280.6741,32103.0
2020-12-30 15:45:00,304.34,304.38,304.21,304.25,20239.0,280.6833,280.7202,280.5634,280.6003,20239.0
2020-12-30 15:50:00,304.35,304.69,304.34,304.59,57478.0,280.6925,281.0061,280.6833,280.9139,57478.0
2020-12-30 15:55:00,304.59,304.64,303.9,304.11,411208.0,280.9139,280.96,280.2775,280.4712,411208.0
2020-12-31 09:30:00,304.0,304.01,303.43,303.55,159758.0,280.3697,280.379,279.8441,279.9547,159758.0
2020-12-31 09:35:00,303.58,303.62,303.35,303.38,24618.0,279.9824,280.0193,279.7703,279.7979,24618.0
2020-12-31 09:40:00,303.39,303.57,303.35,303.56,28997.0,279.8072,279.9732,279.7703,279.964,28997.0
2020-12-31 09:45:00,303.58,303.76,303.56,303.61,48541.0,279.9824,280.1484,279.964,280.0101,48541.0
2020-12-31 09:50:00,303.62,303.74,303.56,303.74,19014.0,280.0193,280.13,279.964,280.13,19014.0
2020-12-31 09:55:00,303.73,303.78,303.62,303.73,11722.0,280.1207,280.1669,280.0193,280.1207,11722.0
2020-12-31 10:00:00,303.71,304.14,303.68,304.04,33257.0,280.1023,280.4989,280.0746,280.4066,33257.0
2020-12-31 10:05:00,304.02,304.03,303.82,303.88,20065.0,280.3882,280.3974,280.2037,280.2591,20065.0
2020-12-31 10:10:00,303.84,304.1,303.79,304.1,12912.0,280.2222,280.462,280.1761,280.462,12912.0
2020-12-31 10:15:00,304.13,304.17,304.04,304.11,15708.0,280.4896,280.5265,280.4066,280.4712,15708.0
2020-12-31 10:20:00,304.11,304.2,304.07,304.09,16419.0,280.4712,280.5542,280.4343,280.4528,16419.0
2020-12-31 10:25:00,304.06,304.17,304.04,304.06,22334.0,280.4251,280.5265,280.4066,280.4251,22334.0
2020-12-31 10:30:00,304.06,304.09,303.98,303.99,20536.0,280.4251,280.4528,280.3513,280.3605,20536.0
2020-12-31 10:35:00,303.97,304.04,303.86,303.89,10429.0,280.3421,280.4066,280.2406,280.2683,10429.0
2020-12-31 10:40:00,303.9,303.92,303.81,303.84,5106.0,280.2775,280.296,280.1945,280.2222,5106.0
2020-12-31 10:45:00,303.85,303.96,303.82,303.85,13482.0,280.2314,280.3329,280.2037,280.2314,13482.0
2020-12-31 10:50:00,303.84,303.84,303.7,303.74,10995.0,280.2222,280.2222,280.0931,280.13,10995.0
2020-12-31 10:55:00,303.73,303.77,303.63,303.67,5234.0,280.1207,280.1576,280.0285,280.0654,5234.0
2020-12-31 11:00:00,303.66,303.78,303.6,303.71,12226.0,280.0562,280.1669,280.0008,280.1023,12226.0
2020-12-31 11:05:00,303.66,303.81,303.66,303.76,4848.0,280.0562,280.1945,280.0562,280.1484,4848.0
2020-12-31 11:10:00,303.69,303.7,303.44,303.6,17874.0,280.0838,280.0931,279.8533,280.0008,17874.0
2020-12-31 11:15:00,303.6,303.73,303.6,303.7,27569.0,280.0008,280.1207,280.0008,280.0931,27569.0
2020-12-31 11:20:00,303.65,303.66,303.58,303.61,12754.0,280.047,280.0562,279.9824,280.0101,12754.0
2020-12-31 11:25:00,303.64,303.68,303.55,303.58,4390.0,280.0377,280.0746,279.9547,279.9824,4390.0
2020-12-31 11:30:00,303.59,303.68,303.5,303.61,26238.0,279.9916,280.0746,279.9086,280.0101,26238.0
2020-12-31 11:35:00,303.59,303.64,303.55,303.62,15611.0,279.9916,280.0377,279.9547,280.0193,15611.0
2020-12-31 11:40:00,303.61,303.7,303.58,303.65,9951.0,280.0101,280.0931,279.9824,280.047,9951.0
2020-12-31 11:45:00,303.63,303.74,303.62,303.72,5554.0,280.0285,280.13,280.0193,280.1115,5554.0
2020-12-31 11:50:00,303.74,303.82,303.65,303.68,18184.0,280.13,280.2037,280.047,280.0746,18184.0
2020-12-31 11:55:00,303.68,303.69,303.58,303.65,9981.0,280.0746,280.0838,279.9824,280.047,9981.0
2020-12-31 12:00:00,303.63,303.67,303.6,303.61,4917.0,280.0285,280.0654,280.0008,280.0101,4917.0
2020-12-31 12:05:00,303.64,303.72,303.62,303.65,11603.0,280.0377,280.1115,280.0193,280.047,11603.0
2020-12-31 12:10:00,303.71,303.78,303.69,303.77,5113.0,280.1023,280.1669,280.0838,280.1576,5113.0
2020-12-31 12:15:00,303.7,303.75,303.7,303.74,2153.0,280.0931,280.1392,280.0931,280.13,2153.0
2020-12-31 12:20:00,303.72,303.74,303.68,303.71,3185.0,280.1115,280.13,280.0746,280.1023,3185.0
2020-12-31 12:25:00,303.72,303.87,303.72,303.86,8419.0,280.1115,280.2499,280.1115,280.2406,8419.0
2020-12-31 12:30:00,303.85,303.91,303.84,303.85,10357.0,280.2314,280.2867,280.2222,280.2314,10357.0
2020-12-31 12:35:00,303.85,303.93,303.84,303.86,6474.0,280.2314,280.3052,280.2222,280.2406,6474.0
2020-12-31 12:40:00,303.89,303.97,303.86,303.96,11847.0,280.2683,280.3421,280.2406,280.3329,11847.0
2020-12-31 12:45:00,303.97,304.09,303.96,304.03,15555.0,280.3421,280.4528,280.3329,280.3974,15555.0
2020-12-31 12:50:00,304.0,304.01,303.96,303.99,18101.0,280.3697,280.379,280.3329,280.3605,18101.0
2020-12-31 12:55:00,303.97,304.03,303.95,303.97,28057.0,280.3421,280.3974,280.3236,280.3421,28057.0
2020-12-31 13:00:00,303.98,304.01,303.95,303.98,31483.0,280.3513,280.379,280.3236,280.3513,31483.0
2020-12-31 13:05:00,303.99,304.03,303.95,303.98,7027.0,280.3605,280.3974,280.3236,280.3513,7027.0
2020-12-31 13:10:00,304.0,304.1,303.97,304.06,9780.0,280.3697,280.462,280.3421,280.4251,9780.0
2020-12-31 13:15:00,304.06,304.14,304.04,304.12,10605.0,280.4251,280.4989,280.4066,280.4804,10605.0
2020-12-31 13:20:00,304.13,304.14,304.02,304.02,18365.0,280.4896,280.4989,280.3882,280.3882,18365.0
2020-12-31 13:25:00,304.01,304.07,303.99,304.0,20295.0,280.379,280.4343,280.3605,280.3697,20295.0
2020-12-31 13:30:00,304.0,304.03,303.96,303.98,24507.0,280.3697,280.3974,280.3329,280.3513,24507.0
2020-12-31 13:35:00,303.97,303.97,303.88,303.89,12036.0,280.3421,280.3421,280.2591,280.2683,12036.0
2020-12-31 13:40:00,303.89,303.89,303.74,303.74,12886.0,280.2683,280.2683,280.13,280.13,12886.0
2020-12-31 13:45:00,303.77,303.79,303.72,303.75,12431.0,280.1576,280.1761,280.1115,280.1392,12431.0
2020-12-31 13:50:00,303.73,303.77,303.7,303.71,4147.0,280.1207,280.1576,280.0931,280.1023,4147.0
2020-12-31 13:55:00,303.72,303.82,303.72,303.81,6842.0,280.1115,280.2037,280.1115,280.1945,6842.0
2020-12-31 14:00:00,303.89,303.91,303.76,303.91,31311.0,280.2683,280.2867,280.1484,280.2867,31311.0
2020-12-31 14:05:00,303.89,304.06,303.8,304.02,19680.0,280.2683,280.4251,280.1853,280.3882,19680.0
2020-12-31 14:10:00,303.99,304.37,303.98,304.37,43632.0,280.3605,280.711,280.3513,280.711,43632.0
2020-12-31 14:15:00,304.34,304.81,304.34,304.68,57626.0,280.6833,281.1168,280.6833,280.9969,57626.0
2020-12-31 14:20:00,304.68,304.72,304.57,304.6,19396.0,280.9969,281.0338,280.8954,280.9231,19396.0
2020-12-31 14:25:00,304.62,304.69,304.57,304.68,18084.0,280.9416,281.0061,280.8954,280.9969,18084.0
2020-12-31 14:30:00,304.71,305.04,304.69,304.9,41698.0,281.0246,281.3289,281.0061,281.1998,41698.0
2020-12-31 14:35:00,304.88,304.91,304.81,304.91,13581.0,281.1813,281.209,281.1168,281.209,13581.0
2020-12-31 14:40:00,304.92,305.04,304.9,305.01,24971.0,281.2182,281.3289,281.1998,281.3012,24971.0
2020-12-31 14:45:00,305.01,305.02,304.91,304.91,17730.0,281.3012,281.3105,281.209,281.209,17730.0
2020-12-31 14:50:00,304.93,304.94,304.81,304.87,8670.0,281.2275,281.2367,281.1168,281.1721,8670.0
2020-12-31 14:55:00,304.89,304.92,304.83,304.83,9203.0,281.1906,281.2182,281.1352,281.1352,9203.0
2020-12-31 15:00:00,304.85,305.03,304.85,304.92,24267.0,281.1537,281.3197,281.1537,281.2182,24267.0
2020-12-31 15:05:00,304.93,305.24,304.91,305.21,32102.0,281.2275,281.5134,281.209,281.4857,32102.0
2020-12-31 15:10:00,305.17,305.46,305.16,305.37,66462.0,281.4488,281.7163,281.4396,281.6333,66462.0
2020-12-31 15:15:00,305.4,305.54,305.4,305.51,22017.0,281.6609,281.79,281.6609,281.7624,22017.0
2020-12-31 15:20:00,305.52,305.52,305.43,305.44,24770.0,281.7716,281.7716,281.6886,281.6978,24770.0
2020-12-31 15:25:00,305.45,305.51,305.33,305.35,36016.0,281.707,281.7624,281.5964,281.6148,36016.0
2020-12-31 15:30:00,305.33,305.51,305.27,305.48,26075.0,281.5964,281.7624,281.541,281.7347,26075.0
2020-12-31 15:35:00,305.49,305.68,305.42,305.44,37070.0,281.7439,281.9192,281.6794,281.6978,37070.0
2020-12-31 15:40:00,305.41,305.41,305.14,305.29,38463.0,281.6701,281.6701,281.4211,281.5595,38463.0
2020-12-31 15:45:00,305.26,305.64,305.24,305.44,38405.0,281.5318,281.8823,281.5134,281.6978,38405.0
2020-12-31 15:50:00,305.44,306.02,305.42,305.82,184200.0,281.6978,282.2327,281.6794,282.0483,184200.0
2020-12-31 15:55:00,305.76,306.29,305.63,305.74,355969.0,281.9929,282.4817,281.873,281.9745,355969.0
2021-01-04 09:30:00,306.59,306.66,305.66,305.71,233015.0,282.7584,282.823,281.9007,281.9468,233015.0
2021-01-04 09:35:00,305.67,305.69,305.26,305.61,123732.0,281.9099,281.9284,281.5318,281.8546,123732.0
2021-01-04 09:40:00,305.57,305.62,305.02,305.59,59527.0,281.8177,281.8638,281.3105,281.8362,59527.0
2021-01-04 09:45:00,305.54,305.57,305.35,305.35,54689.0,281.79,281.8177,281.6148,281.6148,54689.0
2021-01-04 09:50:00,305.32,305.32,304.54,305.01,65411.0,281.5871,281.5871,280.8678,281.3012,65411.0
2021-01-04 09:55:00,305.0,305.16,304.79,304.99,46937.0,281.292,281.4396,281.0983,281.2828,46937.0
2021-01-04 10:00:00,305.04,305.21,304.49,304.63,63425.0,281.3289,281.4857,280.8217,280.9508,63425.0
2021-01-04 10:05:00,304.66,304.72,304.16,304.36,67281.0,280.9784,281.0338,280.5173,280.7018,67281.0
2021-01-04 10:10:00,304.34,304.47,304.05,304.07,78583.0,280.6833,280.8032,280.4159,280.4343,78583.0
2021-01-04 10:15:00,304.05,304.1,303.74,303.75,45325.0,280.4159,280.462,280.13,280.1392,45325.0
2021-01-04 10:20:00,303.72,303.91,303.44,303.49,56258.0,280.1115,280.2867,279.8533,279.8994,56258.0
2021-01-04 10:25:00,303.49,303.51,303.25,303.47,27089.0,279.8994,279.9178,279.678,279.8809,27089.0
2021-01-04 10:30:00,303.44,303.52,302.97,303.18,76124.0,279.8533,279.9271,279.4198,279.6135,76124.0
2021-01-04 10:35:00,303.15,303.15,302.83,302.86,40698.0,279.5858,279.5858,279.2907,279.3184,40698.0
2021-01-04 10:40:00,302.83,303.33,302.82,303.05,27813.0,279.2907,279.7518,279.2815,279.4936,27813.0
2021-01-04 10:45:00,303.04,303.05,302.55,302.79,55145.0,279.4844,279.4936,279.0325,279.2538,55145.0
2021-01-04 10:50:00,302.82,302.87,301.69,301.84,102931.0,279.2815,279.3276,278.2393,278.3776,102931.0
2021-01-04 10:55:00,301.89,302.02,301.47,301.96,54857.0,278.4238,278.5437,278.0364,278.4883,54857.0
2021-01-04 11:00:00,301.95,302.22,300.8,301.21,102948.0,278.4791,278.7281,277.4185,277.7966,102948.0
2021-01-04 11:05:00,301.26,301.49,300.22,300.35,93877.0,277.8427,278.0549,276.8836,277.0035,93877.0
2021-01-04 11:10:00,300.35,301.39,300.06,301.38,79574.0,277.0035,277.9626,276.736,277.9534,79574.0
2021-01-04 11:15:00,301.32,301.41,300.98,301.39,45364.0,277.8981,277.9811,277.5845,277.9626,45364.0
2021-01-04 11:20:00,301.39,301.39,300.85,300.91,56880.0,277.9626,277.9626,277.4646,277.5199,56880.0
2021-01-04 11:25:00,300.86,301.18,300.75,301.08,44027.0,277.4738,277.769,277.3724,277.6767,44027.0
2021-01-04 11:30:00,301.06,301.1,300.5,300.96,49384.0,277.6583,277.6952,277.1418,277.5661,49384.0
2021-01-04 11:35:00,300.99,300.99,300.46,300.63,24303.0,277.5937,277.5937,277.1049,277.2617,24303.0
2021-01-04 11:40:00,300.61,300.72,300.38,300.55,29211.0,277.2433,277.3447,277.0311,277.1879,29211.0
2021-01-04 11:45:00,300.66,300.66,300.3,300.59,25464.0,277.2894,277.2894,276.9574,277.2248,25464.0
2021-01-04 11:50:00,300.54,300.76,299.9,299.93,67704.0,277.1787,277.3816,276.5884,276.6161,67704.0
2021-01-04 11:55:00,299.86,300.0,299.38,299.87,57216.0,276.5516,276.6807,276.1089,276.5608,57216.0
2021-01-04 12:00:00,299.77,300.19,299.57,299.84,53830.0,276.4686,276.8559,276.2841,276.5331,53830.0
2021-01-04 12:05:00,299.85,300.09,299.4,299.54,47460.0,276.5423,276.7637,276.1273,276.2564,47460.0
2021-01-04 12:10:00,299.61,299.69,298.91,298.95,65732.0,276.321,276.3948,275.6754,275.7123,65732.0
2021-01-04 12:15:00,298.94,299.64,298.74,299.53,65494.0,275.7031,276.3487,275.5186,276.2472,65494.0
2021-01-04 12:20:00,299.46,299.83,299.23,299.69,51063.0,276.1826,276.5239,275.9705,276.3948,51063.0
2021-01-04 12:25:00,299.65,299.99,299.55,299.92,47562.0,276.3579,276.6715,276.2657,276.6069,47562.0
2021-01-04 12:30:00,299.87,299.88,299.2,299.73,71513.0,276.5608,276.57,275.9429,276.4317,71513.0
2021-01-04 12:35:00,299.72,299.81,299.26,299.5,22047.0,276.4224,276.5054,275.9982,276.2195,22047.0
2021-01-04 12:40:00,299.39,299.39,299.04,299.15,20656.0,276.1181,276.1181,275.7953,275.8967,20656.0
2021-01-04 12:45:00,299.07,299.29,298.99,299.18,26387.0,275.823,276.0259,275.7492,275.9244,26387.0
2021-01-04 12:50:00,299.17,299.83,298.94,299.8,33709.0,275.9152,276.5239,275.7031,276.4962,33709.0
2021-01-04 12:55:00,299.85,299.95,299.61,299.84,20174.0,276.5423,276.6346,276.321,276.5331,20174.0
2021-01-04 13:00:00,299.75,299.9,299.64,299.76,41936.0,276.4501,276.5884,276.3487,276.4593,41936.0
2021-01-04 13:05:00,299.85,300.27,299.63,300.19,44316.0,276.5423,276.9297,276.3394,276.8559,44316.0
2021-01-04 13:10:00,300.18,300.55,300.15,300.48,21228.0,276.8467,277.1879,276.819,277.1234,21228.0
2021-01-04 13:15:00,300.46,300.87,300.46,300.77,22498.0,277.1049,277.483,277.1049,277.3908,22498.0
2021-01-04 13:20:00,300.83,301.27,300.81,301.26,20107.0,277.4462,277.852,277.4277,277.8427,20107.0
2021-01-04 13:25:00,301.25,301.4,301.03,301.11,40770.0,277.8335,277.9719,277.6306,277.7044,40770.0
2021-01-04 13:30:00,301.11,301.14,300.64,300.64,20035.0,277.7044,277.7321,277.2709,277.2709,20035.0
2021-01-04 13:35:00,300.71,300.98,300.71,300.83,23872.0,277.3355,277.5845,277.3355,277.4462,23872.0
2021-01-04 13:40:00,300.87,301.21,300.75,300.88,26496.0,277.483,277.7966,277.3724,277.4923,26496.0
2021-01-04 13:45:00,300.91,301.12,300.87,301.07,21648.0,277.5199,277.7136,277.483,277.6675,21648.0
2021-01-04 13:50:00,301.09,301.52,300.99,301.49,45866.0,277.6859,278.0825,277.5937,278.0549,45866.0
2021-01-04 13:55:00,301.49,301.51,301.28,301.45,20260.0,278.0549,278.0733,277.8612,278.018,20260.0
2021-01-04 14:00:00,301.44,301.47,301.07,301.36,48155.0,278.0087,278.0364,277.6675,277.935,48155.0
2021-01-04 14:05:00,301.36,301.39,300.78,300.81,56029.0,277.935,277.9626,277.4,277.4277,56029.0
2021-01-04 14:10:00,300.82,300.99,300.54,300.95,46387.0,277.4369,277.5937,277.1787,277.5568,46387.0
2021-01-04 14:15:00,300.9,301.05,300.75,300.92,23638.0,277.5107,277.6491,277.3724,277.5292,23638.0
2021-01-04 14:20:00,300.89,301.31,300.79,301.27,17990.0,277.5015,277.8888,277.4093,277.852,17990.0
2021-01-04 14:25:00,301.26,301.26,301.0,301.16,29877.0,277.8427,277.8427,277.6029,277.7505,29877.0
2021-01-04 14:30:00,301.15,301.15,300.58,300.65,29956.0,277.7413,277.7413,277.2156,277.2801,29956.0
2021-01-04 14:35:00,300.65,300.85,300.44,300.77,38282.0,277.2801,277.4646,277.0865,277.3908,38282.0
2021-01-04 14:40:00,300.79,301.0,300.65,300.91,26779.0,277.4093,277.6029,277.2801,277.5199,26779.0
2021-01-04 14:45:00,300.84,300.99,300.51,300.52,17835.0,277.4554,277.5937,277.151,277.1603,17835.0
2021-01-04 14:50:00,300.54,300.6,300.33,300.48,31342.0,277.1787,277.234,276.985,277.1234,31342.0
2021-01-04 14:55:00,300.48,301.42,300.47,301.33,52480.0,277.1234,277.9903,277.1141,277.9073,52480.0
2021-01-04 15:00:00,301.3,301.38,300.57,300.61,49090.0,277.8796,277.9534,277.2064,277.2433,49090.0
2021-01-04 15:05:00,300.7,301.29,300.69,300.94,35847.0,277.3263,277.8704,277.317,277.5476,35847.0
2021-01-04 15:10:00,301.0,301.31,301.0,301.17,39000.0,277.6029,277.8888,277.6029,277.7597,39000.0
2021-01-04 15:15:00,301.22,301.25,300.82,300.98,22882.0,277.8058,277.8335,277.4369,277.5845,22882.0
2021-01-04 15:20:00,300.94,301.29,300.94,301.16,24983.0,277.5476,277.8704,277.5476,277.7505,24983.0
2021-01-04 15:25:00,301.13,301.31,301.05,301.15,29926.0,277.7228,277.8888,277.6491,277.7413,29926.0
2021-01-04 15:30:00,301.13,301.79,300.9,301.62,54869.0,277.7228,278.3315,277.5107,278.1747,54869.0
2021-01-04 15:35:00,301.62,301.85,301.45,301.85,62258.0,278.1747,278.3869,278.018,278.3869,62258.0
2021-01-04 15:40:00,301.84,302.06,301.75,301.94,59920.0,278.3776,278.5805,278.2946,278.4699,59920.0
2021-01-04 15:45:00,301.96,302.49,301.91,302.42,46285.0,278.4883,278.9771,278.4422,278.9126,46285.0
2021-01-04 15:50:00,302.43,302.73,302.27,302.31,104457.0,278.9218,279.1985,278.7742,278.8111,104457.0
2021-01-04 15:55:00,302.26,302.36,301.87,302.3,148681.0,278.765,278.8572,278.4053,278.8019,148681.0
2021-01-05 09:30:00,301.88,302.69,301.86,302.61,143857.0,278.4145,279.1616,278.3961,279.0878,143857.0
2021-01-05 09:35:00,302.62,303.45,302.57,303.36,85958.0,279.097,279.8625,279.0509,279.7795,85958.0
2021-01-05 09:40:00,303.34,303.92,303.34,303.44,54967.0,279.7611,280.296,279.7611,279.8533,54967.0
2021-01-05 09:45:00,303.54,303.55,303.06,303.53,51121.0,279.9455,279.9547,279.5028,279.9363,51121.0
2021-01-05 09:50:00,303.49,303.62,303.04,303.15,30933.0,279.8994,280.0193,279.4844,279.5858,30933.0
2021-01-05 09:55:00,303.2,303.28,302.96,303.15,38157.0,279.6319,279.7057,279.4106,279.5858,38157.0
2021-01-05 10:00:00,303.33,303.85,303.13,303.69,110508.0,279.7518,280.2314,279.5674,280.0838,110508.0
2021-01-05 10:05:00,303.68,303.74,302.91,303.0,46277.0,280.0746,280.13,279.3645,279.4475,46277.0
2021-01-05 10:10:00,302.98,303.35,302.97,303.29,21997.0,279.429,279.7703,279.4198,279.7149,21997.0
2021-01-05 10:15:00,303.31,303.35,302.28,302.35,50470.0,279.7334,279.7703,278.7834,278.848,50470.0
2021-01-05 10:20:00,302.38,302.62,302.31,302.58,30245.0,278.8757,279.097,278.8111,279.0601,30245.0
2021-01-05 10:25:00,302.56,302.59,302.35,302.53,29364.0,279.0417,279.0694,278.848,279.014,29364.0
2021-01-05 10:30:00,302.6,302.61,302.06,302.29,40063.0,279.0786,279.0878,278.5805,278.7927,40063.0
2021-01-05 10:35:00,302.31,302.36,301.89,302.06,23069.0,278.8111,278.8572,278.4238,278.5805,23069.0
2021-01-05 10:40:00,302.06,302.1,301.4,301.45,33376.0,278.5805,278.6174,277.9719,278.018,33376.0
2021-01-05 10:45:00,301.47,302.14,301.46,302.12,52868.0,278.0364,278.6543,278.0272,278.6359,52868.0
2021-01-05 10:50:00,302.19,302.76,302.1,302.54,43692.0,278.7004,279.2261,278.6174,279.0232,43692.0
2021-01-05 10:55:00,302.54,302.65,301.9,301.9,31846.0,279.0232,279.1247,278.433,278.433,31846.0
2021-01-05 11:00:00,301.92,302.26,301.84,302.13,24648.0,278.4514,278.765,278.3776,278.6451,24648.0
2021-01-05 11:05:00,302.2,302.28,301.63,301.73,21138.0,278.7097,278.7834,278.184,278.2762,21138.0
2021-01-05 11:10:00,301.74,301.88,301.6,301.75,13524.0,278.2854,278.4145,278.1563,278.2946,13524.0
2021-01-05 11:15:00,301.67,301.76,301.38,301.75,37628.0,278.2209,278.3039,277.9534,278.2946,37628.0
2021-01-05 11:20:00,301.72,302.15,301.71,302.15,42877.0,278.267,278.6636,278.2578,278.6636,42877.0
2021-01-05 11:25:00,302.16,302.51,302.16,302.4,43865.0,278.6728,278.9956,278.6728,278.8941,43865.0
2021-01-05 11:30:00,302.37,302.7,302.36,302.68,23435.0,278.8665,279.1708,278.8572,279.1524,23435.0
2021-01-05 11:35:00,302.71,302.79,302.66,302.75,13935.0,279.18,279.2538,279.1339,279.2169,13935.0
2021-01-05 11:40:00,302.8,302.96,302.75,302.88,13867.0,279.263,279.4106,279.2169,279.3368,13867.0
2021-01-05 11:45:00,302.9,302.93,302.69,302.71,19582.0,279.3553,279.3829,279.1616,279.18,19582.0
2021-01-05 11:50:00,302.71,302.98,302.71,302.85,12954.0,279.18,279.429,279.18,279.3091,12954.0
2021-01-05 11:55:00,302.89,302.9,302.66,302.67,17615.0,279.346,279.3553,279.1339,279.1431,17615.0
2021-01-05 12:00:00,302.73,303.07,302.73,303.06,11541.0,279.1985,279.512,279.1985,279.5028,11541.0
2021-01-05 12:05:00,303.09,303.56,303.09,303.43,25342.0,279.5305,279.964,279.5305,279.8441,25342.0
2021-01-05 12:10:00,303.4,303.48,303.2,303.23,19223.0,279.8164,279.8902,279.6319,279.6596,19223.0
2021-01-05 12:15:00,303.2,303.36,302.96,303.14,23143.0,279.6319,279.7795,279.4106,279.5766,23143.0
2021-01-05 12:20:00,303.14,303.28,303.1,303.11,9315.0,279.5766,279.7057,279.5397,279.5489,9315.0
2021-01-05 12:25:00,303.15,303.25,303.13,303.18,4957.0,279.5858,279.678,279.5674,279.6135,4957.0
2021-01-05 12:30:00,303.19,303.3,303.13,303.22,5564.0,279.6227,279.7242,279.5674,279.6504,5564.0
2021-01-05 12:35:00,303.28,303.59,303.24,303.59,6246.0,279.7057,279.9916,279.6688,279.9916,6246.0
2021-01-05 12:40:00,303.6,303.61,303.38,303.4,10910.0,280.0008,280.0101,279.7979,279.8164,10910.0
2021-01-05 12:45:00,303.43,303.5,303.31,303.5,12222.0,279.8441,279.9086,279.7334,279.9086,12222.0
2021-01-05 12:50:00,303.46,303.53,303.39,303.51,9055.0,279.8717,279.9363,279.8072,279.9178,9055.0
2021-01-05 12:55:00,303.51,303.73,303.5,303.7,17420.0,279.9178,280.1207,279.9086,280.0931,17420.0
2021-01-05 13:00:00,303.72,303.74,303.59,303.68,9555.0,280.1115,280.13,279.9916,280.0746,9555.0
2021-01-05 13:05:00,303.65,303.65,303.48,303.49,6370.0,280.047,280.047,279.8902,279.8994,6370.0
2021-01-05 13:10:00,303.54,303.61,303.45,303.53,4343.0,279.9455,280.0101,279.8625,279.9363,4343.0
2021-01-05 13:15:00,303.55,303.62,303.51,303.57,4726.0,279.9547,280.0193,279.9178,279.9732,4726.0
2021-01-05 13:20:00,303.6,303.62,303.48,303.53,6593.0,280.0008,280.0193,279.8902,279.9363,6593.0
2021-01-05 13:25:00,303.55,303.62,303.5,303.62,23563.0,279.9547,280.0193,279.9086,280.0193,23563.0
2021-01-05 13:30:00,303.61,303.72,303.61,303.62,6844.0,280.0101,280.1115,280.0101,280.0193,6844.0
2021-01-05 13:35:00,303.53,303.58,303.47,303.48,9223.0,279.9363,279.9824,279.8809,279.8902,9223.0
2021-01-05 13:40:00,303.48,303.57,303.48,303.57,4179.0,279.8902,279.9732,279.8902,279.9732,4179.0
2021-01-05 13:45:00,303.57,303.75,303.57,303.61,13078.0,279.9732,280.1392,279.9732,280.0101,13078.0
2021-01-05 13:50:00,303.61,303.66,303.57,303.59,6483.0,280.0101,280.0562,279.9732,279.9916,6483.0
2021-01-05 13:55:00,303.63,303.84,303.63,303.82,16151.0,280.0285,280.2222,280.0285,280.2037,16151.0
2021-01-05 14:00:00,303.89,304.58,303.85,304.49,72553.0,280.2683,280.9047,280.2314,280.8217,72553.0
2021-01-05 14:05:00,304.5,304.9,304.5,304.8,73476.0,280.8309,281.1998,280.8309,281.1076,73476.0
2021-01-05 14:10:00,304.78,304.79,304.61,304.61,25810.0,281.0891,281.0983,280.9323,280.9323,25810.0
2021-01-05 14:15:00,304.64,304.89,304.6,304.66,31634.0,280.96,281.1906,280.9231,280.9784,31634.0
2021-01-05 14:20:00,304.7,304.79,304.58,304.78,19424.0,281.0153,281.0983,280.9047,281.0891,19424.0
2021-01-05 14:25:00,304.78,304.84,304.71,304.79,17996.0,281.0891,281.1445,281.0246,281.0983,17996.0
2021-01-05 14:30:00,304.85,305.05,304.72,304.76,45908.0,281.1537,281.3381,281.0338,281.0707,45908.0
2021-01-05 14:35:00,304.76,304.82,304.67,304.69,13169.0,281.0707,281.126,280.9877,281.0061,13169.0
2021-01-05 14:40:00,304.69,304.76,304.63,304.63,10050.0,281.0061,281.0707,280.9508,280.9508,10050.0
2021-01-05 14:45:00,304.63,304.68,304.56,304.62,13444.0,280.9508,280.9969,280.8862,280.9416,13444.0
2021-01-05 14:50:00,304.65,304.66,304.25,304.36,20747.0,280.9692,280.9784,280.6003,280.7018,20747.0
2021-01-05 14:55:00,304.35,304.35,304.15,304.17,15953.0,280.6925,280.6925,280.5081,280.5265,15953.0
2021-01-05 15:00:00,304.2,304.72,304.15,304.72,30888.0,280.5542,281.0338,280.5081,281.0338,30888.0
2021-01-05 15:05:00,304.68,304.75,304.65,304.68,12167.0,280.9969,281.0615,280.9692,280.9969,12167.0
2021-01-05 15:10:00,304.69,304.71,304.5,304.5,10058.0,281.0061,281.0246,280.8309,280.8309,10058.0
2021-01-05 15:15:00,304.5,304.5,304.23,304.34,21285.0,280.8309,280.8309,280.5819,280.6833,21285.0
2021-01-05 15:20:00,304.32,304.33,303.89,304.1,39017.0,280.6649,280.6741,280.2683,280.462,39017.0
2021-01-05 15:25:00,304.1,304.11,303.96,304.04,8859.0,280.462,280.4712,280.3329,280.4066,8859.0
2021-01-05 15:30:00,303.96,304.08,303.81,303.99,24051.0,280.3329,280.4435,280.1945,280.3605,24051.0
2021-01-05 15:35:00,304.03,304.14,303.82,303.84,28245.0,280.3974,280.4989,280.2037,280.2222,28245.0
2021-01-05 15:40:00,303.84,304.4,303.79,304.4,22284.0,280.2222,280.7387,280.1761,280.7387,22284.0
2021-01-05 15:45:00,304.3,304.51,304.15,304.48,50505.0,280.6464,280.8401,280.5081,280.8124,50505.0
2021-01-05 15:50:00,304.51,304.72,304.09,304.18,70428.0,280.8401,281.0338,280.4528,280.5358,70428.0
2021-01-05 15:55:00,304.12,304.21,303.74,303.86,207863.0,280.4804,280.5634,280.13,280.2406,207863.0
2021-01-06 09:30:00,303.76,304.0,303.06,303.31,261915.0,280.1484,280.3697,279.5028,279.7334,261915.0
2021-01-06 09:35:00,303.31,304.75,303.31,304.65,85233.0,279.7334,281.0615,279.7334,280.9692,85233.0
2021-01-06 09:40:00,304.59,305.09,304.23,305.05,587224.0,280.9139,281.375,280.5819,281.3381,587224.0
2021-01-06 09:45:00,305.04,305.91,304.83,305.57,281369.0,281.3289,282.1313,281.1352,281.8177,281369.0
2021-01-06 09:50:00,305.56,306.05,305.4,306.02,111204.0,281.8085,282.2604,281.6609,282.2327,111204.0
2021-01-06 09:55:00,305.99,306.31,305.9,306.2,103978.0,282.2051,282.5002,282.1221,282.3987,103978.0
2021-01-06 10:00:00,306.3,306.61,306.07,306.58,83138.0,282.491,282.7769,282.2788,282.7492,83138.0
2021-01-06 10:05:00,306.58,306.93,306.41,306.93,51964.0,282.7492,283.072,282.5924,283.072,51964.0
2021-01-06 10:10:00,306.95,307.39,306.87,307.39,81203.0,283.0904,283.4962,283.0167,283.4962,81203.0
2021-01-06 10:15:00,307.4,307.6,307.22,307.22,408988.0,283.5055,283.6899,283.3395,283.3395,408988.0
2021-01-06 10:20:00,307.26,307.34,307.04,307.18,65458.0,283.3763,283.4501,283.1734,283.3026,65458.0
2021-01-06 10:25:00,307.16,307.52,307.03,307.46,53494.0,283.2841,283.6161,283.1642,283.5608,53494.0
2021-01-06 10:30:00,307.5,308.03,307.5,308.02,71354.0,283.5977,284.0865,283.5977,284.0773,71354.0
2021-01-06 10:35:00,308.03,308.11,307.77,307.94,26661.0,284.0865,284.1603,283.8467,284.0035,26661.0
2021-01-06 10:40:00,308.06,308.18,307.94,308.18,18594.0,284.1142,284.2248,284.0035,284.2248,18594.0
2021-01-06 10:45:00,308.16,308.34,308.07,308.2,84906.0,284.2064,284.3724,284.1234,284.2433,84906.0
2021-01-06 10:50:00,308.26,308.75,308.25,308.55,72766.0,284.2986,284.7505,284.2894,284.5661,72766.0
2021-01-06 10:55:00,308.59,308.75,308.34,308.59,40286.0,284.603,284.7505,284.3724,284.603,40286.0
2021-01-06 11:00:00,308.62,309.02,308.58,309.01,48720.0,284.6306,284.9995,284.5937,284.9903,48720.0
2021-01-06 11:05:00,308.97,309.1,308.89,309.06,105867.0,284.9534,285.0733,284.8796,285.0364,105867.0
2021-01-06 11:10:00,309.06,309.12,308.87,309.04,93204.0,285.0364,285.0918,284.8612,285.018,93204.0
2021-01-06 11:15:00,309.07,309.33,309.07,309.19,51469.0,285.0457,285.2854,285.0457,285.1563,51469.0
2021-01-06 11:20:00,309.19,309.27,308.86,309.07,38606.0,285.1563,285.2301,284.852,285.0457,38606.0
2021-01-06 11:25:00,309.11,309.2,309.03,309.05,31519.0,285.0825,285.1655,285.0088,285.0272,31519.0
2021-01-06 11:30:00,309.09,309.14,308.97,309.01,27116.0,285.0641,285.1102,284.9534,284.9903,27116.0
2021-01-06 11:35:00,309.01,309.01,308.54,308.58,32502.0,284.9903,284.9903,284.5569,284.5937,32502.0
2021-01-06 11:40:00,308.53,308.66,308.52,308.61,35551.0,284.5476,284.6675,284.5384,284.6214,35551.0
2021-01-06 11:45:00,308.61,308.87,308.59,308.85,19487.0,284.6214,284.8612,284.603,284.8428,19487.0
2021-01-06 11:50:00,308.85,308.85,308.68,308.79,13272.0,284.8428,284.8428,284.686,284.7874,13272.0
2021-01-06 11:55:00,308.83,308.91,308.61,308.62,15197.0,284.8243,284.8981,284.6214,284.6306,15197.0
2021-01-06 12:00:00,308.67,308.88,308.62,308.79,34550.0,284.6767,284.8704,284.6306,284.7874,34550.0
2021-01-06 12:05:00,308.7,308.93,308.5,308.57,28574.0,284.7044,284.9165,284.52,284.5845,28574.0
2021-01-06 12:10:00,308.6,308.78,308.5,308.73,21322.0,284.6122,284.7782,284.52,284.7321,21322.0
2021-01-06 12:15:00,308.73,308.97,308.72,308.87,16014.0,284.7321,284.9534,284.7229,284.8612,16014.0
2021-01-06 12:20:00,308.87,308.95,308.64,308.64,7180.0,284.8612,284.935,284.6491,284.6491,7180.0
2021-01-06 12:25:00,308.68,308.93,308.64,308.85,30099.0,284.686,284.9165,284.6491,284.8428,30099.0
2021-01-06 12:30:00,308.87,309.27,308.87,309.19,18891.0,284.8612,285.2301,284.8612,285.1563,18891.0
2021-01-06 12:35:00,309.21,309.45,309.19,309.36,32345.0,285.1748,285.3961,285.1563,285.3131,32345.0
2021-01-06 12:40:00,309.36,309.38,309.23,309.37,10994.0,285.3131,285.3316,285.1932,285.3223,10994.0
2021-01-06 12:45:00,309.37,309.47,309.22,309.45,24174.0,285.3223,285.4146,285.184,285.3961,24174.0
2021-01-06 12:50:00,309.46,309.84,309.4,309.75,32740.0,285.4053,285.7558,285.35,285.6728,32740.0
2021-01-06 12:55:00,309.76,309.84,309.69,309.81,22021.0,285.682,285.7558,285.6175,285.7281,22021.0
2021-01-06 13:00:00,309.84,310.02,309.79,309.84,25447.0,285.7558,285.9218,285.7097,285.7558,25447.0
2021-01-06 13:05:00,309.84,310.0,309.82,309.84,16047.0,285.7558,285.9034,285.7374,285.7558,16047.0
2021-01-06 13:10:00,309.85,309.97,309.73,309.93,31211.0,285.765,285.8757,285.6544,285.8388,31211.0
2021-01-06 13:15:00,309.96,310.24,309.8,309.89,35325.0,285.8665,286.1247,285.7189,285.8019,35325.0
2021-01-06 13:20:00,309.86,309.89,309.64,309.66,9362.0,285.7742,285.8019,285.5713,285.5898,9362.0
2021-01-06 13:25:00,309.64,309.65,309.47,309.6,10748.0,285.5713,285.5806,285.4146,285.5345,10748.0
2021-01-06 13:30:00,309.59,309.65,309.49,309.55,23784.0,285.5252,285.5806,285.433,285.4883,23784.0
2021-01-06 13:35:00,309.55,309.66,309.48,309.56,8291.0,285.4883,285.5898,285.4238,285.4976,8291.0
2021-01-06 13:40:00,309.52,309.95,309.51,309.89,29444.0,285.4607,285.8572,285.4515,285.8019,29444.0
2021-01-06 13:45:00,309.98,310.0,309.85,309.91,15424.0,285.8849,285.9034,285.765,285.8204,15424.0
2021-01-06 13:50:00,309.9,309.93,309.66,309.69,11921.0,285.8111,285.8388,285.5898,285.6175,11921.0
2021-01-06 13:55:00,309.78,309.87,309.64,309.73,4369.0,285.7005,285.7835,285.5713,285.6544,4369.0
2021-01-06 14:00:00,309.68,310.01,309.68,309.94,32198.0,285.6082,285.9126,285.6082,285.848,32198.0
2021-01-06 14:05:00,309.95,310.04,309.9,309.96,34086.0,285.8572,285.9403,285.8111,285.8665,34086.0
2021-01-06 14:10:00,309.94,310.07,309.91,309.91,15749.0,285.848,285.9679,285.8204,285.8204,15749.0
2021-01-06 14:15:00,309.86,309.96,308.72,309.02,42546.0,285.7742,285.8665,284.7229,284.9995,42546.0
2021-01-06 14:20:00,309.05,309.34,308.73,308.83,42081.0,285.0272,285.2947,284.7321,284.8243,42081.0
2021-01-06 14:25:00,308.85,308.87,308.14,308.47,108221.0,284.8428,284.8612,284.1879,284.4923,108221.0
2021-01-06 14:30:00,308.43,309.16,308.33,308.83,69628.0,284.4554,285.1287,284.3632,284.8243,69628.0
2021-01-06 14:35:00,308.76,309.0,308.01,308.24,54571.0,284.7597,284.9811,284.068,284.2802,54571.0
2021-01-06 14:40:00,308.21,308.91,308.05,308.57,62584.0,284.2525,284.8981,284.1049,284.5845,62584.0
2021-01-06 14:45:00,308.49,308.68,307.4,307.47,76948.0,284.5107,284.686,283.5055,283.57,76948.0
2021-01-06 14:50:00,307.58,307.9,307.21,307.9,93048.0,283.6715,283.9666,283.3302,283.9666,93048.0
2021-01-06 14:55:00,307.83,308.51,307.83,308.39,48907.0,283.902,284.5292,283.902,284.4185,48907.0
2021-01-06 15:00:00,308.37,308.37,307.41,307.58,175766.0,284.4001,284.4001,283.5147,283.6715,175766.0
2021-01-06 15:05:00,307.58,308.14,307.58,307.92,35854.0,283.6715,284.1879,283.6715,283.985,35854.0
2021-01-06 15:10:00,307.92,308.8,307.85,308.48,68277.0,283.985,284.7966,283.9205,284.5015,68277.0
2021-01-06 15:15:00,308.45,308.63,308.18,308.54,63854.0,284.4738,284.6399,284.2248,284.5569,63854.0
2021-01-06 15:20:00,308.51,308.84,307.68,307.7,73257.0,284.5292,284.8335,283.7637,283.7821,73257.0
2021-01-06 15:25:00,307.68,308.59,307.39,308.39,89695.0,283.7637,284.603,283.4962,284.4185,89695.0
2021-01-06 15:30:00,308.39,308.73,307.83,308.33,54536.0,284.4185,284.7321,283.902,284.3632,54536.0
2021-01-06 15:35:00,308.3,308.34,307.75,307.85,38286.0,284.3355,284.3724,283.8283,283.9205,38286.0
2021-01-06 15:40:00,307.87,308.44,307.79,308.27,47185.0,283.9389,284.4646,283.8651,284.3078,47185.0
2021-01-06 15:45:00,308.35,308.51,307.8,308.43,67772.0,284.3816,284.5292,283.8744,284.4554,67772.0
2021-01-06 15:50:00,308.4,308.62,307.74,308.46,144917.0,284.4277,284.6306,283.819,284.4831,144917.0
2021-01-06 15:55:00,308.48,308.58,307.93,308.28,380340.0,284.5015,284.5937,283.9943,284.3171,380340.0
2021-01-07 09:30:00,309.73,310.07,309.56,309.72,214140.0,285.6544,285.9679,285.4976,285.6451,214140.0
2021-01-07 09:35:00,309.72,309.95,309.34,309.45,87131.0,285.6451,285.8572,285.2947,285.3961,87131.0
2021-01-07 09:40:00,309.48,309.71,309.28,309.41,56027.0,285.4238,285.6359,285.2393,285.3592,56027.0
2021-01-07 09:45:00,309.47,309.69,309.33,309.6,53972.0,285.4146,285.6175,285.2854,285.5345,53972.0
2021-01-07 09:50:00,309.59,309.64,309.05,309.13,44265.0,285.5252,285.5713,285.0272,285.101,44265.0
2021-01-07 09:55:00,309.13,310.17,309.13,310.1,91048.0,285.101,286.0601,285.101,285.9956,91048.0
2021-01-07 10:00:00,310.16,310.72,310.01,310.68,70946.0,286.0509,286.5674,285.9126,286.5305,70946.0
2021-01-07 10:05:00,310.68,311.01,310.38,310.62,722782.0,286.5305,286.8349,286.2538,286.4752,722782.0
2021-01-07 10:10:00,310.68,310.82,310.52,310.6,31584.0,286.5305,286.6596,286.3829,286.4567,31584.0
2021-01-07 10:15:00,310.65,311.06,310.65,311.01,41639.0,286.5028,286.881,286.5028,286.8349,41639.0
2021-01-07 10:20:00,311.02,311.2,310.9,311.05,30504.0,286.8441,287.0101,286.7334,286.8717,30504.0
2021-01-07 10:25:00,311.12,311.23,310.92,311.22,25060.0,286.9363,287.0378,286.7519,287.0285,25060.0
2021-01-07 10:30:00,311.24,311.5,311.16,311.38,47721.0,287.047,287.2868,286.9732,287.1761,47721.0
2021-01-07 10:35:00,311.37,311.61,311.35,311.41,67610.0,287.1669,287.3882,287.1484,287.2038,67610.0
2021-01-07 10:40:00,311.41,311.65,311.3,311.65,30054.0,287.2038,287.4251,287.1023,287.4251,30054.0
2021-01-07 10:45:00,311.66,311.83,311.66,311.73,40301.0,287.4343,287.5911,287.4343,287.4989,40301.0
2021-01-07 10:50:00,311.72,311.75,311.46,311.55,19638.0,287.4897,287.5173,287.2499,287.3329,19638.0
2021-01-07 10:55:00,311.55,311.67,311.54,311.66,16617.0,287.3329,287.4436,287.3237,287.4343,16617.0
2021-01-07 11:00:00,311.65,311.98,311.6,311.76,26365.0,287.4251,287.7295,287.379,287.5266,26365.0
2021-01-07 11:05:00,311.76,311.83,311.53,311.53,31989.0,287.5266,287.5911,287.3144,287.3144,31989.0
2021-01-07 11:10:00,311.53,311.53,311.21,311.25,21735.0,287.3144,287.3144,287.0193,287.0562,21735.0
2021-01-07 11:15:00,311.3,311.33,311.14,311.3,27932.0,287.1023,287.13,286.9547,287.1023,27932.0
2021-01-07 11:20:00,311.34,311.54,311.33,311.43,19895.0,287.1392,287.3237,287.13,287.2222,19895.0
2021-01-07 11:25:00,311.4,311.42,311.11,311.15,13164.0,287.1945,287.213,286.9271,286.964,13164.0
2021-01-07 11:30:00,311.21,311.43,311.14,311.14,8319.0,287.0193,287.2222,286.9547,286.9547,8319.0
2021-01-07 11:35:00,311.15,311.33,311.07,311.31,25772.0,286.964,287.13,286.8902,287.1115,25772.0
2021-01-07 11:40:00,311.31,311.34,311.16,311.3,5785.0,287.1115,287.1392,286.9732,287.1023,5785.0
2021-01-07 11:45:00,311.27,311.39,311.14,311.16,18712.0,287.0746,287.1853,286.9547,286.9732,18712.0
2021-01-07 11:50:00,311.16,311.16,310.86,310.86,46876.0,286.9732,286.9732,286.6965,286.6965,46876.0
2021-01-07 11:55:00,310.89,310.95,310.86,310.93,33787.0,286.7242,286.7795,286.6965,286.7611,33787.0
2021-01-07 12:00:00,310.97,311.05,310.9,310.93,12426.0,286.798,286.8717,286.7334,286.7611,12426.0
2021-01-07 12:05:00,310.91,310.96,310.8,310.95,13352.0,286.7426,286.7887,286.6412,286.7795,13352.0
2021-01-07 12:10:00,310.89,310.9,310.64,310.69,8554.0,286.7242,286.7334,286.4936,286.5397,8554.0
2021-01-07 12:15:00,310.72,310.84,310.4,310.4,40849.0,286.5674,286.6781,286.2723,286.2723,40849.0
2021-01-07 12:20:00,310.4,310.61,310.39,310.44,14210.0,286.2723,286.4659,286.263,286.3092,14210.0
2021-01-07 12:25:00,310.46,310.46,310.26,310.33,25339.0,286.3276,286.3276,286.1432,286.2077,25339.0
2021-01-07 12:30:00,310.34,310.46,310.3,310.38,19195.0,286.2169,286.3276,286.18,286.2538,19195.0
2021-01-07 12:35:00,310.33,310.35,310.23,310.28,8744.0,286.2077,286.2262,286.1155,286.1616,8744.0
2021-01-07 12:40:00,310.29,310.45,310.29,310.45,9619.0,286.1708,286.3184,286.1708,286.3184,9619.0
2021-01-07 12:45:00,310.47,310.59,310.47,310.57,7327.0,286.3368,286.4475,286.3368,286.4291,7327.0
2021-01-07 12:50:00,310.6,310.95,310.57,310.87,16776.0,286.4567,286.7795,286.4291,286.7057,16776.0
2021-01-07 12:55:00,310.86,310.89,310.79,310.85,18214.0,286.6965,286.7242,286.632,286.6873,18214.0
2021-01-07 13:00:00,310.97,311.11,310.92,311.04,40643.0,286.798,286.9271,286.7519,286.8625,40643.0
2021-01-07 13:05:00,311.04,311.05,310.6,310.65,10550.0,286.8625,286.8717,286.4567,286.5028,10550.0
2021-01-07 13:10:00,310.6,310.69,310.54,310.59,9577.0,286.4567,286.5397,286.4014,286.4475,9577.0
2021-01-07 13:15:00,310.6,310.75,310.52,310.59,26411.0,286.4567,286.5951,286.3829,286.4475,26411.0
2021-01-07 13:20:00,310.6,310.68,310.44,310.49,18170.0,286.4567,286.5305,286.3092,286.3553,18170.0
2021-01-07 13:25:00,310.51,310.51,310.26,310.29,15968.0,286.3737,286.3737,286.1432,286.1708,15968.0
2021-01-07 13:30:00,310.3,310.55,310.3,310.53,19542.0,286.18,286.4106,286.18,286.3922,19542.0
2021-01-07 13:35:00,310.54,310.66,310.51,310.57,22576.0,286.4014,286.5121,286.3737,286.4291,22576.0
2021-01-07 13:40:00,310.54,310.66,310.48,310.58,9072.0,286.4014,286.5121,286.3461,286.4383,9072.0
2021-01-07 13:45:00,310.6,310.6,310.3,310.32,7092.0,286.4567,286.4567,286.18,286.1985,7092.0
2021-01-07 13:50:00,310.33,310.46,310.28,310.34,5279.0,286.2077,286.3276,286.1616,286.2169,5279.0
2021-01-07 13:55:00,310.41,310.6,310.39,310.6,8798.0,286.2815,286.4567,286.263,286.4567,8798.0
2021-01-07 14:00:00,310.61,310.75,310.48,310.74,37769.0,286.4659,286.5951,286.3461,286.5858,37769.0
2021-01-07 14:05:00,310.68,310.76,310.62,310.69,17397.0,286.5305,286.6043,286.4752,286.5397,17397.0
2021-01-07 14:10:00,310.69,310.75,310.52,310.61,6834.0,286.5397,286.5951,286.3829,286.4659,6834.0
2021-01-07 14:15:00,310.61,310.68,310.57,310.63,4339.0,286.4659,286.5305,286.4291,286.4844,4339.0
2021-01-07 14:20:00,310.6,310.7,310.57,310.58,5293.0,286.4567,286.549,286.4291,286.4383,5293.0
2021-01-07 14:25:00,310.6,310.62,310.45,310.47,19611.0,286.4567,286.4752,286.3184,286.3368,19611.0
2021-01-07 14:30:00,310.54,310.61,310.51,310.59,8313.0,286.4014,286.4659,286.3737,286.4475,8313.0
2021-01-07 14:35:00,310.59,310.75,310.54,310.69,41221.0,286.4475,286.5951,286.4014,286.5397,41221.0
2021-01-07 14:40:00,310.69,310.77,310.64,310.76,25508.0,286.5397,286.6135,286.4936,286.6043,25508.0
2021-01-07 14:45:00,310.77,310.84,310.58,310.63,10463.0,286.6135,286.6781,286.4383,286.4844,10463.0
2021-01-07 14:50:00,310.62,310.7,310.58,310.66,6355.0,286.4752,286.549,286.4383,286.5121,6355.0
2021-01-07 14:55:00,310.65,310.96,310.6,310.96,14258.0,286.5028,286.7887,286.4567,286.7887,14258.0
2021-01-07 15:00:00,310.97,311.17,310.88,311.15,33421.0,286.798,286.9824,286.715,286.964,33421.0
2021-01-07 15:05:00,311.12,311.17,310.96,310.97,21247.0,286.9363,286.9824,286.7887,286.798,21247.0
2021-01-07 15:10:00,310.91,311.05,310.53,310.69,29875.0,286.7426,286.8717,286.3922,286.5397,29875.0
2021-01-07 15:15:00,310.68,310.81,310.64,310.77,17482.0,286.5305,286.6504,286.4936,286.6135,17482.0
2021-01-07 15:20:00,310.69,311.0,310.68,310.99,11400.0,286.5397,286.8256,286.5305,286.8164,11400.0
2021-01-07 15:25:00,310.93,310.99,310.77,310.84,9928.0,286.7611,286.8164,286.6135,286.6781,9928.0
2021-01-07 15:30:00,310.85,310.86,310.7,310.79,14032.0,286.6873,286.6965,286.549,286.632,14032.0
2021-01-07 15:35:00,310.79,311.06,310.72,310.99,24527.0,286.632,286.881,286.5674,286.8164,24527.0
2021-01-07 15:40:00,310.98,311.01,310.77,310.97,17637.0,286.8072,286.8349,286.6135,286.798,17637.0
2021-01-07 15:45:00,310.97,311.09,310.92,311.0,23042.0,286.798,286.9086,286.7519,286.8256,23042.0
2021-01-07 15:50:00,311.0,311.05,310.79,311.02,52866.0,286.8256,286.8717,286.632,286.8441,52866.0
2021-01-07 15:55:00,310.99,311.0,310.4,310.46,142885.0,286.8164,286.8256,286.2723,286.3276,142885.0
2021-01-08 09:30:00,311.2,311.43,310.84,311.02,113645.0,287.0101,287.2222,286.6781,286.8441,113645.0
2021-01-08 09:35:00,311.09,311.36,310.89,311.06,55821.0,286.9086,287.1576,286.7242,286.881,55821.0
2021-01-08 09:40:00,311.07,311.26,310.95,311.01,44348.0,286.8902,287.0654,286.7795,286.8349,44348.0
2021-01-08 09:45:00,310.99,311.02,310.27,310.61,46642.0,286.8164,286.8441,286.1524,286.4659,46642.0
2021-01-08 09:50:00,310.63,310.65,310.38,310.58,32011.0,286.4844,286.5028,286.2538,286.4383,32011.0
2021-01-08 09:55:00,310.58,310.78,310.43,310.67,33740.0,286.4383,286.6227,286.2999,286.5213,33740.0
2021-01-08 10:00:00,310.64,310.87,310.6,310.78,36675.0,286.4936,286.7057,286.4567,286.6227,36675.0
2021-01-08 10:05:00,310.84,310.9,310.54,310.62,26209.0,286.6781,286.7334,286.4014,286.4752,26209.0
2021-01-08 10:10:00,310.55,310.63,310.39,310.44,21023.0,286.4106,286.4844,286.263,286.3092,21023.0
2021-01-08 10:15:00,310.41,310.7,310.4,310.56,25757.0,286.2815,286.549,286.2723,286.4198,25757.0
2021-01-08 10:20:00,310.57,310.61,310.08,310.23,44706.0,286.4291,286.4659,285.9771,286.1155,44706.0
2021-01-08 10:25:00,310.23,310.36,309.33,309.36,54769.0,286.1155,286.2354,285.2854,285.3131,54769.0
2021-01-08 10:30:00,309.4,309.82,309.4,309.64,26130.0,285.35,285.7374,285.35,285.5713,26130.0
2021-01-08 10:35:00,309.62,309.98,309.61,309.78,23245.0,285.5529,285.8849,285.5437,285.7005,23245.0
2021-01-08 10:40:00,309.77,310.33,309.77,310.25,20351.0,285.6912,286.2077,285.6912,286.1339,20351.0
2021-01-08 10:45:00,310.31,310.54,310.27,310.45,37975.0,286.1893,286.4014,286.1524,286.3184,37975.0
2021-01-08 10:50:00,310.4,310.5,310.33,310.48,12965.0,286.2723,286.3645,286.2077,286.3461,12965.0
2021-01-08 10:55:00,310.5,310.62,310.41,310.61,19254.0,286.3645,286.4752,286.2815,286.4659,19254.0
2021-01-08 11:00:00,310.55,310.68,310.46,310.47,21710.0,286.4106,286.5305,286.3276,286.3368,21710.0
2021-01-08 11:05:00,310.41,310.46,309.94,310.0,37257.0,286.2815,286.3276,285.848,285.9034,37257.0
2021-01-08 11:10:00,310.02,310.09,309.83,310.07,20386.0,285.9218,285.9864,285.7466,285.9679,20386.0
2021-01-08 11:15:00,310.0,310.05,309.63,309.91,32874.0,285.9034,285.9495,285.5621,285.8204,32874.0
2021-01-08 11:20:00,309.88,309.98,309.65,309.76,15906.0,285.7927,285.8849,285.5806,285.682,15906.0
2021-01-08 11:25:00,309.76,309.85,309.76,309.83,9216.0,285.682,285.765,285.682,285.7466,9216.0
2021-01-08 11:30:00,309.83,309.84,309.51,309.66,40790.0,285.7466,285.7558,285.4515,285.5898,40790.0
2021-01-08 11:35:00,309.68,309.82,309.62,309.65,20293.0,285.6082,285.7374,285.5529,285.5806,20293.0
2021-01-08 11:40:00,309.66,309.76,309.54,309.72,12892.0,285.5898,285.682,285.4791,285.6451,12892.0
2021-01-08 11:45:00,309.74,309.98,309.74,309.85,20401.0,285.6636,285.8849,285.6636,285.765,20401.0
2021-01-08 11:50:00,309.8,309.81,309.7,309.76,12001.0,285.7189,285.7281,285.6267,285.682,12001.0
2021-01-08 11:55:00,309.78,310.1,309.78,310.1,35084.0,285.7005,285.9956,285.7005,285.9956,35084.0
2021-01-08 12:00:00,310.07,310.16,309.7,309.75,14390.0,285.9679,286.0509,285.6267,285.6728,14390.0
2021-01-08 12:05:00,309.76,310.07,309.71,310.05,14095.0,285.682,285.9679,285.6359,285.9495,14095.0
2021-01-08 12:10:00,310.05,310.28,310.04,310.25,9826.0,285.9495,286.1616,285.9403,286.1339,9826.0
2021-01-08 12:15:00,310.26,310.33,310.19,310.21,17170.0,286.1432,286.2077,286.0786,286.097,17170.0
2021-01-08 12:20:00,310.13,310.21,310.07,310.18,4922.0,286.0233,286.097,285.9679,286.0694,4922.0
2021-01-08 12:25:00,310.18,310.29,310.14,310.28,6046.0,286.0694,286.1708,286.0325,286.1616,6046.0
2021-01-08 12:30:00,310.3,310.34,310.16,310.22,8292.0,286.18,286.2169,286.0509,286.1063,8292.0
2021-01-08 12:35:00,310.25,310.25,310.17,310.19,5622.0,286.1339,286.1339,286.0601,286.0786,5622.0
2021-01-08 12:40:00,310.22,310.29,310.06,310.06,21073.0,286.1063,286.1708,285.9587,285.9587,21073.0
2021-01-08 12:45:00,310.03,310.14,309.62,309.75,22840.0,285.931,286.0325,285.5529,285.6728,22840.0
2021-01-08 12:50:00,309.68,309.89,309.67,309.83,12542.0,285.6082,285.8019,285.599,285.7466,12542.0
2021-01-08 12:55:00,309.85,309.91,309.64,309.69,6789.0,285.765,285.8204,285.5713,285.6175,6789.0
2021-01-08 13:00:00,309.71,309.71,309.45,309.53,19890.0,285.6359,285.6359,285.3961,285.4699,19890.0
2021-01-08 13:05:00,309.53,309.68,309.51,309.59,18986.0,285.4699,285.6082,285.4515,285.5252,18986.0
2021-01-08 13:10:00,309.59,309.71,309.29,309.37,25145.0,285.5252,285.6359,285.2486,285.3223,25145.0
2021-01-08 13:15:00,309.32,309.33,308.8,308.8,57970.0,285.2762,285.2854,284.7966,284.7966,57970.0
2021-01-08 13:20:00,308.79,308.83,308.3,308.62,54188.0,284.7874,284.8243,284.3355,284.6306,54188.0
2021-01-08 13:25:00,308.62,308.96,308.61,308.94,27370.0,284.6306,284.9442,284.6214,284.9258,27370.0
2021-01-08 13:30:00,308.93,308.94,308.46,308.48,27496.0,284.9165,284.9258,284.4831,284.5015,27496.0
2021-01-08 13:35:00,308.48,308.7,308.02,308.45,53463.0,284.5015,284.7044,284.0773,284.4738,53463.0
2021-01-08 13:40:00,308.37,308.43,307.99,308.35,58069.0,284.4001,284.4554,284.0496,284.3816,58069.0
2021-01-08 13:45:00,308.39,308.63,308.29,308.5,34822.0,284.4185,284.6399,284.3263,284.52,34822.0
2021-01-08 13:50:00,308.48,308.67,308.47,308.6,11505.0,284.5015,284.6767,284.4923,284.6122,11505.0
2021-01-08 13:55:00,308.59,308.82,308.44,308.64,28758.0,284.603,284.8151,284.4646,284.6491,28758.0
2021-01-08 14:00:00,308.61,309.16,308.58,309.01,74377.0,284.6214,285.1287,284.5937,284.9903,74377.0
2021-01-08 14:05:00,309.05,309.38,309.05,309.27,23638.0,285.0272,285.3316,285.0272,285.2301,23638.0
2021-01-08 14:10:00,309.3,309.62,309.27,309.29,39584.0,285.2578,285.5529,285.2301,285.2486,39584.0
2021-01-08 14:15:00,309.3,309.61,309.3,309.5,15666.0,285.2578,285.5437,285.2578,285.4422,15666.0
2021-01-08 14:20:00,309.52,309.55,309.31,309.48,14671.0,285.4607,285.4883,285.267,285.4238,14671.0
2021-01-08 14:25:00,309.47,309.79,309.33,309.78,32515.0,285.4146,285.7097,285.2854,285.7005,32515.0
2021-01-08 14:30:00,309.81,309.9,309.65,309.66,30826.0,285.7281,285.8111,285.5806,285.5898,30826.0
2021-01-08 14:35:00,309.74,309.89,309.68,309.76,8161.0,285.6636,285.8019,285.6082,285.682,8161.0
2021-01-08 14:40:00,309.77,309.77,309.23,309.44,33657.0,285.6912,285.6912,285.1932,285.3869,33657.0
2021-01-08 14:45:00,309.42,309.8,309.27,309.8,26693.0,285.3684,285.7189,285.2301,285.7189,26693.0
2021-01-08 14:50:00,309.8,310.19,309.79,309.94,30220.0,285.7189,286.0786,285.7097,285.848,30220.0
2021-01-08 14:55:00,309.97,310.2,309.91,310.17,34861.0,285.8757,286.0878,285.8204,286.0601,34861.0
2021-01-08 15:00:00,310.18,310.53,310.16,310.47,26546.0,286.0694,286.3922,286.0509,286.3368,26546.0
2021-01-08 15:05:00,310.45,310.72,310.43,310.62,28163.0,286.3184,286.5674,286.2999,286.4752,28163.0
2021-01-08 15:10:00,310.62,310.78,310.44,310.59,39743.0,286.4752,286.6227,286.3092,286.4475,39743.0
2021-01-08 15:15:00,310.57,310.71,310.33,310.55,28076.0,286.4291,286.5582,286.2077,286.4106,28076.0
2021-01-08 15:20:00,310.54,310.57,310.25,310.29,39157.0,286.4014,286.4291,286.1339,286.1708,39157.0
2021-01-08 15:25:00,310.37,310.63,310.27,310.55,27617.0,286.2446,286.4844,286.1524,286.4106,27617.0
2021-01-08 15:30:00,310.56,310.76,310.4,310.76,31807.0,286.4198,286.6043,286.2723,286.6043,31807.0
2021-01-08 15:35:00,310.63,310.89,310.55,310.89,27093.0,286.4844,286.7242,286.4106,286.7242,27093.0
2021-01-08 15:40:00,310.89,310.91,310.7,310.9,88414.0,286.7242,286.7426,286.549,286.7334,88414.0
2021-01-08 15:45:00,310.88,311.17,310.86,311.02,80416.0,286.715,286.9824,286.6965,286.8441,80416.0
2021-01-08 15:50:00,311.04,311.39,310.88,311.17,79633.0,286.8625,287.1853,286.715,286.9824,79633.0
2021-01-08 15:55:00,311.17,311.29,310.92,311.04,133793.0,286.9824,287.0931,286.7519,286.8625,133793.0
2021-01-11 09:30:00,308.49,309.76,308.42,309.43,207812.0,284.5107,285.682,284.4462,285.3777,207812.0
2021-01-11 09:35:00,309.47,309.64,308.98,309.39,77501.0,285.4146,285.5713,284.9626,285.3408,77501.0
2021-01-11 09:40:00,309.39,309.41,309.04,309.34,70718.0,285.3408,285.3592,285.018,285.2947,70718.0
2021-01-11 09:45:00,309.37,309.4,308.93,309.04,70685.0,285.3223,285.35,284.9165,285.018,70685.0
2021-01-11 09:50:00,308.92,309.46,308.91,309.46,30299.0,284.9073,285.4053,284.8981,285.4053,30299.0
2021-01-11 09:55:00,309.47,309.9,309.46,309.71,62358.0,285.4146,285.8111,285.4053,285.6359,62358.0
2021-01-11 10:00:00,309.68,309.81,309.56,309.65,32406.0,285.6082,285.7281,285.4976,285.5806,32406.0
2021-01-11 10:05:00,309.75,309.84,309.59,309.81,47987.0,285.6728,285.7558,285.5252,285.7281,47987.0
2021-01-11 10:10:00,309.81,309.81,309.56,309.61,15170.0,285.7281,285.7281,285.4976,285.5437,15170.0
2021-01-11 10:15:00,309.58,309.64,309.4,309.55,30038.0,285.516,285.5713,285.35,285.4883,30038.0
2021-01-11 10:20:00,309.59,309.8,309.47,309.74,18216.0,285.5252,285.7189,285.4146,285.6636,18216.0
2021-01-11 10:25:00,309.8,310.19,309.78,310.09,56972.0,285.7189,286.0786,285.7005,285.9864,56972.0
2021-01-11 10:30:00,310.06,310.32,310.06,310.27,25449.0,285.9587,286.1985,285.9587,286.1524,25449.0
2021-01-11 10:35:00,310.29,310.29,310.14,310.18,11946.0,286.1708,286.1708,286.0325,286.0694,11946.0
2021-01-11 10:40:00,310.23,310.26,309.76,309.78,29117.0,286.1155,286.1432,285.682,285.7005,29117.0
2021-01-11 10:45:00,309.81,309.9,309.63,309.65,19893.0,285.7281,285.8111,285.5621,285.5806,19893.0
2021-01-11 10:50:00,309.67,309.95,309.64,309.9,11812.0,285.599,285.8572,285.5713,285.8111,11812.0
2021-01-11 10:55:00,309.93,310.07,309.86,310.06,13704.0,285.8388,285.9679,285.7742,285.9587,13704.0
2021-01-11 11:00:00,310.03,310.08,309.83,309.88,13693.0,285.931,285.9771,285.7466,285.7927,13693.0
2021-01-11 11:05:00,309.98,310.08,309.79,309.79,6104.0,285.8849,285.9771,285.7097,285.7097,6104.0
2021-01-11 11:10:00,309.81,309.81,309.37,309.57,23875.0,285.7281,285.7281,285.3223,285.5068,23875.0
2021-01-11 11:15:00,309.7,310.05,309.7,310.04,13960.0,285.6267,285.9495,285.6267,285.9403,13960.0
2021-01-11 11:20:00,310.08,310.43,309.99,310.35,32210.0,285.9771,286.2999,285.8941,286.2262,32210.0
2021-01-11 11:25:00,310.36,310.54,310.21,310.47,146066.0,286.2354,286.4014,286.097,286.3368,146066.0
2021-01-11 11:30:00,310.41,310.44,310.22,310.24,17446.0,286.2815,286.3092,286.1063,286.1247,17446.0
2021-01-11 11:35:00,310.24,310.38,310.13,310.37,17155.0,286.1247,286.2538,286.0233,286.2446,17155.0
2021-01-11 11:40:00,310.34,310.42,310.2,310.39,9697.0,286.2169,286.2907,286.0878,286.263,9697.0
2021-01-11 11:45:00,310.41,310.43,310.21,310.27,8449.0,286.2815,286.2999,286.097,286.1524,8449.0
2021-01-11 11:50:00,310.29,310.36,310.23,310.23,3624.0,286.1708,286.2354,286.1155,286.1155,3624.0
2021-01-11 11:55:00,310.21,310.35,310.21,310.25,5994.0,286.097,286.2262,286.097,286.1339,5994.0
2021-01-11 12:00:00,310.28,310.47,310.21,310.39,8923.0,286.1616,286.3368,286.097,286.263,8923.0
2021-01-11 12:05:00,310.38,310.38,310.18,310.27,7402.0,286.2538,286.2538,286.0694,286.1524,7402.0
2021-01-11 12:10:00,310.31,310.48,310.25,310.29,12513.0,286.1893,286.3461,286.1339,286.1708,12513.0
2021-01-11 12:15:00,310.33,310.4,310.2,310.27,30137.0,286.2077,286.2723,286.0878,286.1524,30137.0
2021-01-11 12:20:00,310.25,310.29,310.21,310.29,2230.0,286.1339,286.1708,286.097,286.1708,2230.0
2021-01-11 12:25:00,310.3,310.32,310.22,310.31,5436.0,286.18,286.1985,286.1063,286.1893,5436.0
2021-01-11 12:30:00,310.45,310.75,310.44,310.68,43555.0,286.3184,286.5951,286.3092,286.5305,43555.0
2021-01-11 12:35:00,310.68,310.79,310.65,310.71,17834.0,286.5305,286.632,286.5028,286.5582,17834.0
2021-01-11 12:40:00,310.71,310.79,310.66,310.79,17933.0,286.5582,286.632,286.5121,286.632,17933.0
2021-01-11 12:45:00,310.8,310.86,310.79,310.83,18944.0,286.6412,286.6965,286.632,286.6688,18944.0
2021-01-11 12:50:00,310.81,311.0,310.81,310.85,14123.0,286.6504,286.8256,286.6504,286.6873,14123.0
2021-01-11 12:55:00,310.84,310.89,310.74,310.8,5426.0,286.6781,286.7242,286.5858,286.6412,5426.0
2021-01-11 13:00:00,310.8,310.9,310.8,310.84,27126.0,286.6412,286.7334,286.6412,286.6781,27126.0
2021-01-11 13:05:00,310.85,310.97,310.84,310.88,5716.0,286.6873,286.798,286.6781,286.715,5716.0
2021-01-11 13:10:00,310.94,310.95,310.9,310.92,5104.0,286.7703,286.7795,286.7334,286.7519,5104.0
2021-01-11 13:15:00,310.95,310.95,310.85,310.85,13909.0,286.7795,286.7795,286.6873,286.6873,13909.0
2021-01-11 13:20:00,310.82,310.88,310.58,310.83,36282.0,286.6596,286.715,286.4383,286.6688,36282.0
2021-01-11 13:25:00,310.81,310.82,310.42,310.5,30643.0,286.6504,286.6596,286.2907,286.3645,30643.0
2021-01-11 13:30:00,310.48,310.53,310.34,310.39,16660.0,286.3461,286.3922,286.2169,286.263,16660.0
2021-01-11 13:35:00,310.38,310.42,310.31,310.32,10623.0,286.2538,286.2907,286.1893,286.1985,10623.0
2021-01-11 13:40:00,310.35,310.36,310.02,310.13,29928.0,286.2262,286.2354,285.9218,286.0233,29928.0
2021-01-11 13:45:00,310.12,310.12,309.79,309.87,29266.0,286.014,286.014,285.7097,285.7835,29266.0
2021-01-11 13:50:00,309.91,310.13,309.89,310.11,13748.0,285.8204,286.0233,285.8019,286.0048,13748.0
2021-01-11 13:55:00,310.16,310.24,310.06,310.18,28873.0,286.0509,286.1247,285.9587,286.0694,28873.0
2021-01-11 14:00:00,310.11,310.12,309.87,310.1,25465.0,286.0048,286.014,285.7835,285.9956,25465.0
2021-01-11 14:05:00,310.03,310.21,309.93,310.04,21504.0,285.931,286.097,285.8388,285.9403,21504.0
2021-01-11 14:10:00,310.1,310.19,310.03,310.04,13127.0,285.9956,286.0786,285.931,285.9403,13127.0
2021-01-11 14:15:00,310.02,310.09,309.84,309.85,11494.0,285.9218,285.9864,285.7558,285.765,11494.0
2021-01-11 14:20:00,309.85,309.91,309.56,309.89,24469.0,285.765,285.8204,285.4976,285.8019,24469.0
2021-01-11 14:25:00,309.88,309.96,309.78,309.83,12669.0,285.7927,285.8665,285.7005,285.7466,12669.0
2021-01-11 14:30:00,309.77,310.01,309.76,309.86,12619.0,285.6912,285.9126,285.682,285.7742,12619.0
2021-01-11 14:35:00,309.82,309.91,309.75,309.88,9471.0,285.7374,285.8204,285.6728,285.7927,9471.0
2021-01-11 14:40:00,309.86,310.12,309.85,310.08,16220.0,285.7742,286.014,285.765,285.9771,16220.0
2021-01-11 14:45:00,310.08,310.29,310.03,310.25,13368.0,285.9771,286.1708,285.931,286.1339,13368.0
2021-01-11 14:50:00,310.24,310.34,310.09,310.34,19294.0,286.1247,286.2169,285.9864,286.2169,19294.0
2021-01-11 14:55:00,310.29,310.67,310.29,310.63,20468.0,286.1708,286.5213,286.1708,286.4844,20468.0
2021-01-11 15:00:00,310.62,310.82,310.5,310.7,21785.0,286.4752,286.6596,286.3645,286.549,21785.0
2021-01-11 15:05:00,310.72,310.76,310.37,310.41,27284.0,286.5674,286.6043,286.2446,286.2815,27284.0
2021-01-11 15:10:00,310.43,310.46,310.21,310.3,29583.0,286.2999,286.3276,286.097,286.18,29583.0
2021-01-11 15:15:00,310.29,310.4,309.97,310.15,16771.0,286.1708,286.2723,285.8757,286.0417,16771.0
2021-01-11 15:20:00,310.06,310.19,309.97,310.1,17840.0,285.9587,286.0786,285.8757,285.9956,17840.0
2021-01-11 15:25:00,310.15,310.36,309.94,309.94,17188.0,286.0417,286.2354,285.848,285.848,17188.0
2021-01-11 15:30:00,309.95,310.28,309.92,310.06,30828.0,285.8572,286.1616,285.8296,285.9587,30828.0
2021-01-11 15:35:00,310.0,310.2,309.76,309.76,60471.0,285.9034,286.0878,285.682,285.682,60471.0
2021-01-11 15:40:00,309.75,309.93,309.66,309.79,26406.0,285.6728,285.8388,285.5898,285.7097,26406.0
2021-01-11 15:45:00,309.82,310.37,309.8,310.24,42075.0,285.7374,286.2446,285.7189,286.1247,42075.0
2021-01-11 15:50:00,310.27,310.44,310.11,310.15,58050.0,286.1524,286.3092,286.0048,286.0417,58050.0
2021-01-11 15:55:00,310.16,310.23,309.98,310.18,60435.0,286.0509,286.1155,285.8849,286.0694,60435.0
2021-01-12 09:30:00,310.18,310.41,309.71,309.76,71808.0,286.0694,286.2815,285.6359,285.682,71808.0
2021-01-12 09:35:00,309.8,309.82,309.26,309.59,53442.0,285.7189,285.7374,285.2209,285.5252,53442.0
2021-01-12 09:40:00,309.54,309.89,309.44,309.66,34260.0,285.4791,285.8019,285.3869,285.5898,34260.0
2021-01-12 09:45:00,309.74,309.93,309.62,309.88,32047.0,285.6636,285.8388,285.5529,285.7927,32047.0
2021-01-12 09:50:00,309.89,309.9,309.39,309.85,38573.0,285.8019,285.8111,285.3408,285.765,38573.0
2021-01-12 09:55:00,309.81,310.25,309.78,310.21,28930.0,285.7281,286.1339,285.7005,286.097,28930.0
2021-01-12 10:00:00,310.2,310.23,309.83,310.19,24375.0,286.0878,286.1155,285.7466,286.0786,24375.0
2021-01-12 10:05:00,310.16,310.23,310.03,310.2,10789.0,286.0509,286.1155,285.931,286.0878,10789.0
2021-01-12 10:10:00,310.17,310.36,310.17,310.18,22190.0,286.0601,286.2354,286.0601,286.0694,22190.0
2021-01-12 10:15:00,310.11,310.78,310.1,310.68,47839.0,286.0048,286.6227,285.9956,286.5305,47839.0
2021-01-12 10:20:00,310.73,310.76,310.64,310.71,11896.0,286.5766,286.6043,286.4936,286.5582,11896.0
2021-01-12 10:25:00,310.69,310.87,310.58,310.58,39578.0,286.5397,286.7057,286.4383,286.4383,39578.0
2021-01-12 10:30:00,310.61,310.67,310.42,310.44,9506.0,286.4659,286.5213,286.2907,286.3092,9506.0
2021-01-12 10:35:00,310.46,310.51,310.31,310.48,13026.0,286.3276,286.3737,286.1893,286.3461,13026.0
2021-01-12 10:40:00,310.48,310.67,310.43,310.46,23138.0,286.3461,286.5213,286.2999,286.3276,23138.0
2021-01-12 10:45:00,310.54,310.56,310.26,310.47,15609.0,286.4014,286.4198,286.1432,286.3368,15609.0
2021-01-12 10:50:00,310.51,310.61,310.42,310.5,8488.0,286.3737,286.4659,286.2907,286.3645,8488.0
2021-01-12 10:55:00,310.53,310.67,310.48,310.6,4532.0,286.3922,286.5213,286.3461,286.4567,4532.0
2021-01-12 11:00:00,310.63,310.77,310.46,310.65,11946.0,286.4844,286.6135,286.3276,286.5028,11946.0
2021-01-12 11:05:00,310.71,310.82,310.7,310.82,4097.0,286.5582,286.6596,286.549,286.6596,4097.0
2021-01-12 11:10:00,310.86,311.04,310.86,310.99,17051.0,286.6965,286.8625,286.6965,286.8164,17051.0
2021-01-12 11:15:00,311.0,311.03,310.77,310.77,7161.0,286.8256,286.8533,286.6135,286.6135,7161.0
2021-01-12 11:20:00,310.67,310.72,310.53,310.55,21871.0,286.5213,286.5674,286.3922,286.4106,21871.0
2021-01-12 11:25:00,310.51,310.59,310.36,310.41,18296.0,286.3737,286.4475,286.2354,286.2815,18296.0
2021-01-12 11:30:00,310.43,310.43,310.12,310.38,16166.0,286.2999,286.2999,286.014,286.2538,16166.0
2021-01-12 11:35:00,310.39,310.39,310.21,310.22,11344.0,286.263,286.263,286.097,286.1063,11344.0
2021-01-12 11:40:00,310.18,310.24,309.92,309.98,24143.0,286.0694,286.1247,285.8296,285.8849,24143.0
2021-01-12 11:45:00,310.01,310.07,309.93,310.04,8147.0,285.9126,285.9679,285.8388,285.9403,8147.0
2021-01-12 11:50:00,310.05,310.05,309.6,309.79,13724.0,285.9495,285.9495,285.5345,285.7097,13724.0
2021-01-12 11:55:00,309.88,309.96,309.73,309.95,22853.0,285.7927,285.8665,285.6544,285.8572,22853.0
2021-01-12 12:00:00,309.94,309.94,309.79,309.89,22271.0,285.848,285.848,285.7097,285.8019,22271.0
2021-01-12 12:05:00,309.9,309.9,309.21,309.34,59264.0,285.8111,285.8111,285.1748,285.2947,59264.0
2021-01-12 12:10:00,309.35,309.36,309.06,309.16,49627.0,285.3039,285.3131,285.0364,285.1287,49627.0
2021-01-12 12:15:00,309.12,309.63,308.91,309.55,64619.0,285.0918,285.5621,284.8981,285.4883,64619.0
2021-01-12 12:20:00,309.51,309.62,309.32,309.39,21854.0,285.4515,285.5529,285.2762,285.3408,21854.0
2021-01-12 12:25:00,309.42,309.89,309.31,309.86,22200.0,285.3684,285.8019,285.267,285.7742,22200.0
2021-01-12 12:30:00,309.79,309.8,309.52,309.7,15056.0,285.7097,285.7189,285.4607,285.6267,15056.0
2021-01-12 12:35:00,309.73,310.06,309.71,310.04,27933.0,285.6544,285.9587,285.6359,285.9403,27933.0
2021-01-12 12:40:00,310.01,310.34,309.81,310.13,19181.0,285.9126,286.2169,285.7281,286.0233,19181.0
2021-01-12 12:45:00,310.14,310.26,309.93,310.03,30470.0,286.0325,286.1432,285.8388,285.931,30470.0
2021-01-12 12:50:00,310.1,310.17,310.08,310.17,4959.0,285.9956,286.0601,285.9771,286.0601,4959.0
2021-01-12 12:55:00,310.14,310.18,310.09,310.09,2415.0,286.0325,286.0694,285.9864,285.9864,2415.0
2021-01-12 13:00:00,310.14,310.26,309.95,310.13,15048.0,286.0325,286.1432,285.8572,286.0233,15048.0
2021-01-12 13:05:00,310.15,310.16,310.01,310.06,7850.0,286.0417,286.0509,285.9126,285.9587,7850.0
2021-01-12 13:10:00,310.13,310.26,310.07,310.25,27060.0,286.0233,286.1432,285.9679,286.1339,27060.0
2021-01-12 13:15:00,310.25,310.26,310.04,310.04,9191.0,286.1339,286.1432,285.9403,285.9403,9191.0
2021-01-12 13:20:00,310.06,310.08,309.81,309.87,14958.0,285.9587,285.9771,285.7281,285.7835,14958.0
2021-01-12 13:25:00,309.88,310.38,309.88,310.33,24171.0,285.7927,286.2538,285.7927,286.2077,24171.0
2021-01-12 13:30:00,310.33,310.77,310.25,310.66,48004.0,286.2077,286.6135,286.1339,286.5121,48004.0
2021-01-12 13:35:00,310.69,310.75,310.5,310.58,12194.0,286.5397,286.5951,286.3645,286.4383,12194.0
2021-01-12 13:40:00,310.55,310.56,310.41,310.41,7788.0,286.4106,286.4198,286.2815,286.2815,7788.0
2021-01-12 13:45:00,310.42,310.48,310.37,310.45,8853.0,286.2907,286.3461,286.2446,286.3184,8853.0
2021-01-12 13:50:00,310.43,310.53,310.32,310.48,13103.0,286.2999,286.3922,286.1985,286.3461,13103.0
2021-01-12 13:55:00,310.45,310.7,310.43,310.65,13366.0,286.3184,286.549,286.2999,286.5028,13366.0
2021-01-12 14:00:00,310.65,310.97,310.58,310.85,70117.0,286.5028,286.798,286.4383,286.6873,70117.0
2021-01-12 14:05:00,310.88,310.88,310.68,310.73,18565.0,286.715,286.715,286.5305,286.5766,18565.0
2021-01-12 14:10:00,310.77,310.91,310.77,310.84,7596.0,286.6135,286.7426,286.6135,286.6781,7596.0
2021-01-12 14:15:00,310.76,310.94,310.76,310.82,15117.0,286.6043,286.7703,286.6043,286.6596,15117.0
2021-01-12 14:20:00,310.81,310.89,310.67,310.76,12063.0,286.6504,286.7242,286.5213,286.6043,12063.0
2021-01-12 14:25:00,310.74,310.82,310.67,310.71,12509.0,286.5858,286.6596,286.5213,286.5582,12509.0
2021-01-12 14:30:00,310.71,310.95,310.68,310.71,15422.0,286.5582,286.7795,286.5305,286.5582,15422.0
2021-01-12 14:35:00,310.69,310.72,310.51,310.64,19821.0,286.5397,286.5674,286.3737,286.4936,19821.0
2021-01-12 14:40:00,310.64,310.64,310.29,310.33,26119.0,286.4936,286.4936,286.1708,286.2077,26119.0
2021-01-12 14:45:00,310.33,310.51,310.16,310.42,23294.0,286.2077,286.3737,286.0509,286.2907,23294.0
2021-01-12 14:50:00,310.39,310.41,310.16,310.35,9072.0,286.263,286.2815,286.0509,286.2262,9072.0
2021-01-12 14:55:00,310.36,310.67,310.35,310.58,21949.0,286.2354,286.5213,286.2262,286.4383,21949.0
2021-01-12 15:00:00,310.69,311.02,310.65,310.97,23817.0,286.5397,286.8441,286.5028,286.798,23817.0
2021-01-12 15:05:00,310.92,310.95,310.73,310.88,26492.0,286.7519,286.7795,286.5766,286.715,26492.0
2021-01-12 15:10:00,310.9,311.0,310.7,310.73,34995.0,286.7334,286.8256,286.549,286.5766,34995.0
2021-01-12 15:15:00,310.73,310.9,310.62,310.81,24153.0,286.5766,286.7334,286.4752,286.6504,24153.0
2021-01-12 15:20:00,310.85,310.97,310.83,310.85,31141.0,286.6873,286.798,286.6688,286.6873,31141.0
2021-01-12 15:25:00,310.85,310.85,310.72,310.76,11482.0,286.6873,286.6873,286.5674,286.6043,11482.0
2021-01-12 15:30:00,310.78,310.86,310.66,310.73,22840.0,286.6227,286.6965,286.5121,286.5766,22840.0
2021-01-12 15:35:00,310.71,310.78,310.66,310.71,9494.0,286.5582,286.6227,286.5121,286.5582,9494.0
2021-01-12 15:40:00,310.69,310.89,310.68,310.84,19962.0,286.5397,286.7242,286.5305,286.6781,19962.0
2021-01-12 15:45:00,310.88,311.09,310.82,311.09,29797.0,286.715,286.9086,286.6596,286.9086,29797.0
2021-01-12 15:50:00,311.11,311.25,310.88,311.04,39146.0,286.9271,287.0562,286.715,286.8625,39146.0
2021-01-12 15:55:00,311.07,311.21,310.64,310.64,68495.0,286.8902,287.0193,286.4936,286.4936,68495.0
2021-01-13 09:30:00,310.63,311.0,310.47,310.97,89582.0,286.4844,286.8256,286.3368,286.798,89582.0
2021-01-13 09:35:00,311.01,311.01,310.73,310.89,24180.0,286.8349,286.8349,286.5766,286.7242,24180.0
2021-01-13 09:40:00,310.91,311.0,310.62,310.71,22862.0,286.7426,286.8256,286.4752,286.5582,22862.0
2021-01-13 09:45:00,310.7,310.95,310.62,310.62,23821.0,286.549,286.7795,286.4752,286.4752,23821.0
2021-01-13 09:50:00,310.62,310.72,310.34,310.46,36667.0,286.4752,286.5674,286.2169,286.3276,36667.0
2021-01-13 09:55:00,310.47,310.68,310.42,310.61,12106.0,286.3368,286.5305,286.2907,286.4659,12106.0
2021-01-13 10:00:00,310.64,310.73,310.05,310.05,33360.0,286.4936,286.5766,285.9495,285.9495,33360.0
2021-01-13 10:05:00,310.02,310.4,309.92,310.39,31338.0,285.9218,286.2723,285.8296,286.263,31338.0
2021-01-13 10:10:00,310.4,310.68,310.33,310.4,26595.0,286.2723,286.5305,286.2077,286.2723,26595.0
2021-01-13 10:15:00,310.42,311.06,310.42,310.94,34727.0,286.2907,286.881,286.2907,286.7703,34727.0
2021-01-13 10:20:00,310.92,311.01,310.85,310.95,21683.0,286.7519,286.8349,286.6873,286.7795,21683.0
2021-01-13 10:25:00,310.9,310.98,310.88,310.91,8197.0,286.7334,286.8072,286.715,286.7426,8197.0
2021-01-13 10:30:00,310.89,310.92,310.7,310.73,17210.0,286.7242,286.7519,286.549,286.5766,17210.0
2021-01-13 10:35:00,310.8,310.87,310.53,310.69,34147.0,286.6412,286.7057,286.3922,286.5397,34147.0
2021-01-13 10:40:00,310.66,310.74,310.51,310.72,8640.0,286.5121,286.5858,286.3737,286.5674,8640.0
2021-01-13 10:45:00,310.71,310.73,310.58,310.6,7332.0,286.5582,286.5766,286.4383,286.4567,7332.0
2021-01-13 10:50:00,310.64,310.9,310.59,310.85,27872.0,286.4936,286.7334,286.4475,286.6873,27872.0
2021-01-13 10:55:00,310.8,310.87,310.77,310.82,9896.0,286.6412,286.7057,286.6135,286.6596,9896.0
2021-01-13 11:00:00,310.82,310.96,310.36,310.36,41680.0,286.6596,286.7887,286.2354,286.2354,41680.0
2021-01-13 11:05:00,310.43,310.54,310.36,310.42,14637.0,286.2999,286.4014,286.2354,286.2907,14637.0
2021-01-13 11:10:00,310.43,310.46,310.21,310.29,14703.0,286.2999,286.3276,286.097,286.1708,14703.0
2021-01-13 11:15:00,310.32,310.47,310.18,310.47,23143.0,286.1985,286.3368,286.0694,286.3368,23143.0
2021-01-13 11:20:00,310.44,310.64,310.43,310.58,9577.0,286.3092,286.4936,286.2999,286.4383,9577.0
2021-01-13 11:25:00,310.65,310.8,310.61,310.63,9675.0,286.5028,286.6412,286.4659,286.4844,9675.0
2021-01-13 11:30:00,310.63,310.63,310.53,310.58,7542.0,286.4844,286.4844,286.3922,286.4383,7542.0
2021-01-13 11:35:00,310.54,310.72,310.5,310.71,14054.0,286.4014,286.5674,286.3645,286.5582,14054.0
2021-01-13 11:40:00,310.69,310.77,310.65,310.73,12870.0,286.5397,286.6135,286.5028,286.5766,12870.0
2021-01-13 11:45:00,310.72,310.74,310.63,310.66,6315.0,286.5674,286.5858,286.4844,286.5121,6315.0
2021-01-13 11:50:00,310.68,310.69,310.53,310.6,9363.0,286.5305,286.5397,286.3922,286.4567,9363.0
2021-01-13 11:55:00,310.63,310.76,310.55,310.68,28003.0,286.4844,286.6043,286.4106,286.5305,28003.0
2021-01-13 12:00:00,310.69,310.69,310.53,310.53,9583.0,286.5397,286.5397,286.3922,286.3922,9583.0
2021-01-13 12:05:00,310.54,310.57,310.46,310.46,12710.0,286.4014,286.4291,286.3276,286.3276,12710.0
2021-01-13 12:10:00,310.42,310.51,310.31,310.32,21516.0,286.2907,286.3737,286.1893,286.1985,21516.0
2021-01-13 12:15:00,310.28,310.46,310.28,310.39,10568.0,286.1616,286.3276,286.1616,286.263,10568.0
2021-01-13 12:20:00,310.38,310.44,310.34,310.4,3689.0,286.2538,286.3092,286.2169,286.2723,3689.0
2021-01-13 12:25:00,310.4,310.79,310.37,310.79,22465.0,286.2723,286.632,286.2446,286.632,22465.0
2021-01-13 12:30:00,310.8,310.88,310.74,310.79,18081.0,286.6412,286.715,286.5858,286.632,18081.0
2021-01-13 12:35:00,310.79,311.04,310.74,311.04,15853.0,286.632,286.8625,286.5858,286.8625,15853.0
2021-01-13 12:40:00,311.06,311.1,310.97,311.1,12758.0,286.881,286.9179,286.798,286.9179,12758.0
2021-01-13 12:45:00,311.09,311.25,311.09,311.25,18228.0,286.9086,287.0562,286.9086,287.0562,18228.0
2021-01-13 12:50:00,311.26,311.5,311.24,311.44,44917.0,287.0654,287.2868,287.047,287.2314,44917.0
2021-01-13 12:55:00,311.45,311.48,311.26,311.28,24692.0,287.2407,287.2683,287.0654,287.0839,24692.0
2021-01-13 13:00:00,311.33,311.33,311.08,311.26,20425.0,287.13,287.13,286.8994,287.0654,20425.0
2021-01-13 13:05:00,311.27,311.28,311.14,311.22,9911.0,287.0746,287.0839,286.9547,287.0285,9911.0
2021-01-13 13:10:00,311.2,311.33,311.17,311.33,5933.0,287.0101,287.13,286.9824,287.13,5933.0
2021-01-13 13:15:00,311.33,311.42,311.29,311.37,19707.0,287.13,287.213,287.0931,287.1669,19707.0
2021-01-13 13:20:00,311.36,311.39,311.25,311.28,16633.0,287.1576,287.1853,287.0562,287.0839,16633.0
2021-01-13 13:25:00,311.24,311.31,311.24,311.27,2354.0,287.047,287.1115,287.047,287.0746,2354.0
2021-01-13 13:30:00,311.28,311.36,311.27,311.34,8146.0,287.0839,287.1576,287.0746,287.1392,8146.0
2021-01-13 13:35:00,311.26,311.4,311.26,311.35,2425.0,287.0654,287.1945,287.0654,287.1484,2425.0
2021-01-13 13:40:00,311.35,311.38,311.13,311.27,11276.0,287.1484,287.1761,286.9455,287.0746,11276.0
2021-01-13 13:45:00,311.3,311.3,311.17,311.2,3812.0,287.1023,287.1023,286.9824,287.0101,3812.0
2021-01-13 13:50:00,311.2,311.2,311.1,311.15,6473.0,287.0101,287.0101,286.9179,286.964,6473.0
2021-01-13 13:55:00,311.15,311.26,311.14,311.25,10558.0,286.964,287.0654,286.9547,287.0562,10558.0
2021-01-13 14:00:00,311.22,311.6,310.84,311.24,128851.0,287.0285,287.379,286.6781,287.047,128851.0
2021-01-13 14:05:00,311.25,311.36,311.1,311.36,9922.0,287.0562,287.1576,286.9179,287.1576,9922.0
2021-01-13 14:10:00,311.44,311.46,311.34,311.46,9474.0,287.2314,287.2499,287.1392,287.2499,9474.0
2021-01-13 14:15:00,311.47,311.54,311.39,311.48,10014.0,287.2591,287.3237,287.1853,287.2683,10014.0
2021-01-13 14:20:00,311.44,311.45,311.34,311.45,5425.0,287.2314,287.2407,287.1392,287.2407,5425.0
2021-01-13 14:25:00,311.46,311.52,311.41,311.45,3985.0,287.2499,287.3052,287.2038,287.2407,3985.0
2021-01-13 14:30:00,311.45,311.5,311.41,311.44,6249.0,287.2407,287.2868,287.2038,287.2314,6249.0
2021-01-13 14:35:00,311.49,311.49,311.37,311.43,6977.0,287.2775,287.2775,287.1669,287.2222,6977.0
2021-01-13 14:40:00,311.43,311.47,311.14,311.16,8702.0,287.2222,287.2591,286.9547,286.9732,8702.0
2021-01-13 14:45:00,311.16,311.19,311.12,311.13,17904.0,286.9732,287.0009,286.9363,286.9455,17904.0
2021-01-13 14:50:00,311.18,311.19,311.09,311.11,6037.0,286.9916,287.0009,286.9086,286.9271,6037.0
2021-01-13 14:55:00,311.07,311.08,310.86,311.03,14433.0,286.8902,286.8994,286.6965,286.8533,14433.0
2021-01-13 15:00:00,311.03,311.16,310.95,310.98,17587.0,286.8533,286.9732,286.7795,286.8072,17587.0
2021-01-13 15:05:00,310.98,311.03,310.78,310.86,18903.0,286.8072,286.8533,286.6227,286.6965,18903.0
2021-01-13 15:10:00,310.86,311.07,310.86,310.99,16441.0,286.6965,286.8902,286.6965,286.8164,16441.0
2021-01-13 15:15:00,311.0,311.03,310.84,310.85,7333.0,286.8256,286.8533,286.6781,286.6873,7333.0
2021-01-13 15:20:00,310.86,310.86,310.7,310.71,13346.0,286.6965,286.6965,286.549,286.5582,13346.0
2021-01-13 15:25:00,310.7,310.78,310.56,310.67,21356.0,286.549,286.6227,286.4198,286.5213,21356.0
2021-01-13 15:30:00,310.63,310.9,310.58,310.9,21734.0,286.4844,286.7334,286.4383,286.7334,21734.0
2021-01-13 15:35:00,310.86,310.86,310.64,310.78,12147.0,286.6965,286.6965,286.4936,286.6227,12147.0
2021-01-13 15:40:00,310.82,311.05,310.82,310.99,21076.0,286.6596,286.8717,286.6596,286.8164,21076.0
2021-01-13 15:45:00,311.03,311.07,310.95,311.07,13103.0,286.8533,286.8902,286.7795,286.8902,13103.0
2021-01-13 15:50:00,311.08,311.13,310.76,310.76,38333.0,286.8994,286.9455,286.6043,286.6043,38333.0
2021-01-13 15:55:00,310.79,310.91,310.63,310.63,61984.0,286.632,286.7426,286.4844,286.4844,61984.0
2021-01-14 09:30:00,311.59,311.82,311.34,311.35,100051.0,287.3698,287.5819,287.1392,287.1484,100051.0
2021-01-14 09:35:00,311.31,312.18,311.3,312.17,65608.0,287.1115,287.9139,287.1023,287.9047,65608.0
2021-01-14 09:40:00,312.17,312.27,311.96,312.0,66616.0,287.9047,287.9969,287.711,287.7479,66616.0
2021-01-14 09:45:00,312.01,312.13,311.91,311.95,34127.0,287.7571,287.8678,287.6649,287.7018,34127.0
2021-01-14 09:50:00,311.96,312.01,311.8,311.8,19792.0,287.711,287.7571,287.5634,287.5634,19792.0
2021-01-14 09:55:00,311.83,312.15,311.82,312.12,28523.0,287.5911,287.8862,287.5819,287.8586,28523.0
2021-01-14 10:00:00,312.19,312.21,312.03,312.13,17738.0,287.9231,287.9416,287.7756,287.8678,17738.0
2021-01-14 10:05:00,312.15,312.15,311.69,311.85,27694.0,287.8862,287.8862,287.462,287.6096,27694.0
2021-01-14 10:10:00,311.9,312.04,311.82,312.01,19641.0,287.6557,287.7848,287.5819,287.7571,19641.0
2021-01-14 10:15:00,312.05,312.16,311.98,312.15,14199.0,287.794,287.8955,287.7295,287.8862,14199.0
2021-01-14 10:20:00,312.11,312.12,311.99,312.0,7216.0,287.8494,287.8586,287.7387,287.7479,7216.0
2021-01-14 10:25:00,311.98,312.04,311.94,311.98,8208.0,287.7295,287.7848,287.6926,287.7295,8208.0
2021-01-14 10:30:00,311.98,312.05,311.85,311.85,8634.0,287.7295,287.794,287.6096,287.6096,8634.0
2021-01-14 10:35:00,311.85,311.85,311.39,311.68,30477.0,287.6096,287.6096,287.1853,287.4528,30477.0
2021-01-14 10:40:00,311.7,311.87,311.67,311.79,19977.0,287.4712,287.628,287.4436,287.5542,19977.0
2021-01-14 10:45:00,311.76,311.77,311.65,311.73,8168.0,287.5266,287.5358,287.4251,287.4989,8168.0
2021-01-14 10:50:00,311.72,311.87,311.7,311.79,11543.0,287.4897,287.628,287.4712,287.5542,11543.0
2021-01-14 10:55:00,311.8,311.82,311.61,311.82,12391.0,287.5634,287.5819,287.3882,287.5819,12391.0
2021-01-14 11:00:00,311.81,311.87,311.55,311.55,17150.0,287.5727,287.628,287.3329,287.3329,17150.0
2021-01-14 11:05:00,311.59,311.69,311.54,311.54,7571.0,287.3698,287.462,287.3237,287.3237,7571.0
2021-01-14 11:10:00,311.67,311.93,311.64,311.92,10254.0,287.4436,287.6833,287.4159,287.6741,10254.0
2021-01-14 11:15:00,311.9,311.96,311.87,311.89,12243.0,287.6557,287.711,287.628,287.6465,12243.0
2021-01-14 11:20:00,311.93,311.97,311.78,311.82,5271.0,287.6833,287.7202,287.545,287.5819,5271.0
2021-01-14 11:25:00,311.78,311.85,311.78,311.8,7347.0,287.545,287.6096,287.545,287.5634,7347.0
2021-01-14 11:30:00,311.75,311.81,311.72,311.73,18302.0,287.5173,287.5727,287.4897,287.4989,18302.0
2021-01-14 11:35:00,311.79,311.85,311.64,311.73,13828.0,287.5542,287.6096,287.4159,287.4989,13828.0
2021-01-14 11:40:00,311.74,311.91,311.73,311.9,9356.0,287.5081,287.6649,287.4989,287.6557,9356.0
2021-01-14 11:45:00,311.92,311.97,311.82,311.84,23012.0,287.6741,287.7202,287.5819,287.6003,23012.0
2021-01-14 11:50:00,311.85,311.91,311.73,311.82,9445.0,287.6096,287.6649,287.4989,287.5819,9445.0
2021-01-14 11:55:00,311.82,311.87,311.75,311.75,7830.0,287.5819,287.628,287.5173,287.5173,7830.0
2021-01-14 12:00:00,311.77,311.92,311.7,311.91,14093.0,287.5358,287.6741,287.4712,287.6649,14093.0
2021-01-14 12:05:00,311.93,312.03,311.9,311.91,14710.0,287.6833,287.7756,287.6557,287.6649,14710.0
2021-01-14 12:10:00,311.85,311.94,311.74,311.94,9829.0,287.6096,287.6926,287.5081,287.6926,9829.0
2021-01-14 12:15:00,311.97,311.97,311.79,311.8,16180.0,287.7202,287.7202,287.5542,287.5634,16180.0
2021-01-14 12:20:00,311.81,311.83,311.79,311.81,3054.0,287.5727,287.5911,287.5542,287.5727,3054.0
2021-01-14 12:25:00,311.85,311.85,311.75,311.76,8501.0,287.6096,287.6096,287.5173,287.5266,8501.0
2021-01-14 12:30:00,311.77,311.87,311.65,311.73,8599.0,287.5358,287.628,287.4251,287.4989,8599.0
2021-01-14 12:35:00,311.74,311.76,311.57,311.63,6902.0,287.5081,287.5266,287.3513,287.4067,6902.0
2021-01-14 12:40:00,311.65,311.68,311.51,311.59,21167.0,287.4251,287.4528,287.296,287.3698,21167.0
2021-01-14 12:45:00,311.58,311.65,311.42,311.65,7412.0,287.3605,287.4251,287.213,287.4251,7412.0
2021-01-14 12:50:00,311.59,311.8,311.59,311.8,14813.0,287.3698,287.5634,287.3698,287.5634,14813.0
2021-01-14 12:55:00,311.78,311.92,311.74,311.82,17086.0,287.545,287.6741,287.5081,287.5819,17086.0
2021-01-14 13:00:00,311.82,311.89,311.82,311.89,5350.0,287.5819,287.6465,287.5819,287.6465,5350.0
2021-01-14 13:05:00,311.86,311.93,311.79,311.87,8798.0,287.6188,287.6833,287.5542,287.628,8798.0
2021-01-14 13:10:00,311.87,311.88,311.7,311.7,7676.0,287.628,287.6372,287.4712,287.4712,7676.0
2021-01-14 13:15:00,311.7,311.71,311.57,311.6,12423.0,287.4712,287.4804,287.3513,287.379,12423.0
2021-01-14 13:20:00,311.6,311.86,311.47,311.56,46726.0,287.379,287.6188,287.2591,287.3421,46726.0
2021-01-14 13:25:00,311.58,311.66,311.49,311.64,11180.0,287.3605,287.4343,287.2775,287.4159,11180.0
2021-01-14 13:30:00,311.64,311.71,311.58,311.63,12899.0,287.4159,287.4804,287.3605,287.4067,12899.0
2021-01-14 13:35:00,311.64,311.83,311.63,311.83,9331.0,287.4159,287.5911,287.4067,287.5911,9331.0
2021-01-14 13:40:00,311.83,311.85,311.75,311.76,13012.0,287.5911,287.6096,287.5173,287.5266,13012.0
2021-01-14 13:45:00,311.79,311.82,311.68,311.68,7413.0,287.5542,287.5819,287.4528,287.4528,7413.0
2021-01-14 13:50:00,311.68,311.72,311.55,311.56,11055.0,287.4528,287.4897,287.3329,287.3421,11055.0
2021-01-14 13:55:00,311.55,311.64,311.48,311.5,6803.0,287.3329,287.4159,287.2683,287.2868,6803.0
2021-01-14 14:00:00,311.49,311.64,311.46,311.55,17593.0,287.2775,287.4159,287.2499,287.3329,17593.0
2021-01-14 14:05:00,311.54,311.59,311.48,311.5,4013.0,287.3237,287.3698,287.2683,287.2868,4013.0
2021-01-14 14:10:00,311.51,311.55,311.37,311.46,12213.0,287.296,287.3329,287.1669,287.2499,12213.0
2021-01-14 14:15:00,311.48,311.62,311.48,311.51,8464.0,287.2683,287.3974,287.2683,287.296,8464.0
2021-01-14 14:20:00,311.5,311.5,311.31,311.33,8693.0,287.2868,287.2868,287.1115,287.13,8693.0
2021-01-14 14:25:00,311.33,311.34,311.19,311.31,18989.0,287.13,287.1392,287.0009,287.1115,18989.0
2021-01-14 14:30:00,311.33,311.44,311.33,311.37,7513.0,287.13,287.2314,287.13,287.1669,7513.0
2021-01-14 14:35:00,311.36,311.38,311.26,311.26,10184.0,287.1576,287.1761,287.0654,287.0654,10184.0
2021-01-14 14:40:00,311.27,311.33,311.13,311.25,17228.0,287.0746,287.13,286.9455,287.0562,17228.0
2021-01-14 14:45:00,311.23,311.3,310.99,310.99,25442.0,287.0378,287.1023,286.8164,286.8164,25442.0
2021-01-14 14:50:00,311.02,311.11,310.87,310.96,31363.0,286.8441,286.9271,286.7057,286.7887,31363.0
2021-01-14 14:55:00,310.93,311.07,310.87,311.05,18185.0,286.7611,286.8902,286.7057,286.8717,18185.0
2021-01-14 15:00:00,311.05,311.18,311.01,311.09,21233.0,286.8717,286.9916,286.8349,286.9086,21233.0
2021-01-14 15:05:00,311.09,311.13,310.89,310.89,24731.0,286.9086,286.9455,286.7242,286.7242,24731.0
2021-01-14 15:10:00,310.91,310.94,310.52,310.66,53780.0,286.7426,286.7703,286.3829,286.5121,53780.0
2021-01-14 15:15:00,310.72,310.78,310.17,310.17,118269.0,286.5674,286.6227,286.0601,286.0601,118269.0
2021-01-14 15:20:00,310.15,310.69,310.13,310.47,66950.0,286.0417,286.5397,286.0233,286.3368,66950.0
2021-01-14 15:25:00,310.44,310.58,310.3,310.58,31175.0,286.3092,286.4383,286.18,286.4383,31175.0
2021-01-14 15:30:00,310.56,310.85,310.43,310.6,43494.0,286.4198,286.6873,286.2999,286.4567,43494.0
2021-01-14 15:35:00,310.61,310.75,310.54,310.72,14883.0,286.4659,286.5951,286.4014,286.5674,14883.0
2021-01-14 15:40:00,310.69,310.69,310.53,310.55,18581.0,286.5397,286.5397,286.3922,286.4106,18581.0
2021-01-14 15:45:00,310.56,310.74,310.36,310.47,39165.0,286.4198,286.5858,286.2354,286.3368,39165.0
2021-01-14 15:50:00,310.49,310.51,309.89,309.98,96955.0,286.3553,286.3737,285.8019,285.8849,96955.0
2021-01-14 15:55:00,310.04,310.21,309.9,310.02,140392.0,285.9403,286.097,285.8111,285.9218,140392.0
2021-01-15 09:30:00,308.01,308.17,307.77,308.07,157359.0,284.1856,284.3332,283.9642,284.241,157359.0
2021-01-15 09:35:00,308.07,308.08,307.65,308.02,99250.0,284.241,284.2502,283.8534,284.1948,99250.0
2021-01-15 09:40:00,308.02,308.57,307.98,308.53,64990.0,284.1948,284.7023,284.1579,284.6654,64990.0
2021-01-15 09:45:00,308.51,308.73,308.39,308.68,59305.0,284.6469,284.8499,284.5362,284.8038,59305.0
2021-01-15 09:50:00,308.68,308.88,308.64,308.68,41377.0,284.8038,284.9883,284.7669,284.8038,41377.0
2021-01-15 09:55:00,308.67,308.72,308.41,308.72,13465.0,284.7945,284.8407,284.5547,284.8407,13465.0
2021-01-15 10:00:00,308.81,308.89,308.31,308.45,54556.0,284.9237,284.9975,284.4624,284.5916,54556.0
2021-01-15 10:05:00,308.4,308.41,306.95,306.96,145028.0,284.5454,284.5547,283.2076,283.2168,145028.0
2021-01-15 10:10:00,307.01,307.44,306.91,307.14,53191.0,283.2629,283.6597,283.1707,283.3829,53191.0
2021-01-15 10:15:00,307.04,307.11,306.54,306.55,106424.0,283.2906,283.3552,282.8293,282.8385,106424.0
2021-01-15 10:20:00,306.58,306.63,306.04,306.05,121040.0,282.8662,282.9123,282.368,282.3772,121040.0
2021-01-15 10:25:00,306.03,306.76,306.03,306.6,65309.0,282.3587,283.0323,282.3587,282.8847,65309.0
2021-01-15 10:30:00,306.4,307.16,306.26,307.13,52171.0,282.7001,283.4013,282.571,283.3737,52171.0
2021-01-15 10:35:00,307.16,307.42,307.07,307.36,34705.0,283.4013,283.6412,283.3183,283.5859,34705.0
2021-01-15 10:40:00,307.33,307.57,307.27,307.49,44888.0,283.5582,283.7796,283.5028,283.7058,44888.0
2021-01-15 10:45:00,307.53,307.63,307.34,307.43,23043.0,283.7427,283.835,283.5674,283.6505,23043.0
2021-01-15 10:50:00,307.46,307.78,307.41,307.54,26704.0,283.6781,283.9734,283.632,283.7519,26704.0
2021-01-15 10:55:00,307.57,307.7,307.32,307.6,29727.0,283.7796,283.8996,283.549,283.8073,29727.0
2021-01-15 11:00:00,307.66,307.68,307.2,307.29,45342.0,283.8627,283.8811,283.4382,283.5213,45342.0
2021-01-15 11:05:00,307.27,307.32,307.01,307.31,24798.0,283.5028,283.549,283.2629,283.5397,24798.0
2021-01-15 11:10:00,307.34,307.66,307.13,307.48,36360.0,283.5674,283.8627,283.3737,283.6966,36360.0
2021-01-15 11:15:00,307.43,308.11,307.21,308.08,35183.0,283.6505,284.2779,283.4475,284.2502,35183.0
2021-01-15 11:20:00,308.06,308.16,307.94,308.05,38674.0,284.2317,284.324,284.121,284.2225,38674.0
2021-01-15 11:25:00,308.02,308.58,308.01,308.51,24717.0,284.1948,284.7115,284.1856,284.6469,24717.0
2021-01-15 11:30:00,308.54,308.55,308.35,308.38,27046.0,284.6746,284.6838,284.4993,284.527,27046.0
2021-01-15 11:35:00,308.39,308.7,308.33,308.56,39892.0,284.5362,284.8222,284.4808,284.6931,39892.0
2021-01-15 11:40:00,308.61,308.78,308.52,308.59,20681.0,284.7392,284.896,284.6561,284.7207,20681.0
2021-01-15 11:45:00,308.55,308.61,308.32,308.36,41684.0,284.6838,284.7392,284.4716,284.5085,41684.0
2021-01-15 11:50:00,308.36,308.39,308.16,308.23,17351.0,284.5085,284.5362,284.324,284.3886,17351.0
2021-01-15 11:55:00,308.19,308.5,308.09,308.4,44616.0,284.3517,284.6377,284.2594,284.5454,44616.0
2021-01-15 12:00:00,308.38,308.45,308.19,308.41,12381.0,284.527,284.5916,284.3517,284.5547,12381.0
2021-01-15 12:05:00,308.45,308.59,308.27,308.3,12870.0,284.5916,284.7207,284.4255,284.4532,12870.0
2021-01-15 12:10:00,308.21,308.34,308.13,308.32,6757.0,284.3701,284.4901,284.2963,284.4716,6757.0
2021-01-15 12:15:00,308.35,308.66,308.28,308.58,18854.0,284.4993,284.7853,284.4347,284.7115,18854.0
2021-01-15 12:20:00,308.56,308.6,308.31,308.6,12462.0,284.6931,284.73,284.4624,284.73,12462.0
2021-01-15 12:25:00,308.59,308.75,308.51,308.6,11377.0,284.7207,284.8684,284.6469,284.73,11377.0
2021-01-15 12:30:00,308.59,308.76,308.54,308.65,7721.0,284.7207,284.8776,284.6746,284.7761,7721.0
2021-01-15 12:35:00,308.68,308.7,308.6,308.64,10383.0,284.8038,284.8222,284.73,284.7669,10383.0
2021-01-15 12:40:00,308.7,309.05,308.7,308.9,22943.0,284.8222,285.1452,284.8222,285.0068,22943.0
2021-01-15 12:45:00,308.88,308.88,308.74,308.82,12640.0,284.9883,284.9883,284.8591,284.9329,12640.0
2021-01-15 12:50:00,308.73,309.04,308.62,309.02,19883.0,284.8499,285.1359,284.7484,285.1175,19883.0
2021-01-15 12:55:00,308.95,308.95,308.8,308.86,10572.0,285.0529,285.0529,284.9145,284.9698,10572.0
2021-01-15 13:00:00,308.86,308.9,308.59,308.62,19995.0,284.9698,285.0068,284.7207,284.7484,19995.0
2021-01-15 13:05:00,308.58,308.81,308.58,308.8,6516.0,284.7115,284.9237,284.7115,284.9145,6516.0
2021-01-15 13:10:00,308.82,308.83,308.67,308.79,6513.0,284.9329,284.9422,284.7945,284.9053,6513.0
2021-01-15 13:15:00,308.83,309.27,308.77,309.14,39317.0,284.9422,285.3481,284.8868,285.2282,39317.0
2021-01-15 13:20:00,309.19,309.24,309.1,309.13,10496.0,285.2743,285.3205,285.1913,285.219,10496.0
2021-01-15 13:25:00,309.19,309.19,309.03,309.03,7776.0,285.2743,285.2743,285.1267,285.1267,7776.0
2021-01-15 13:30:00,309.04,309.09,308.96,309.0,13207.0,285.1359,285.1821,285.0621,285.099,13207.0
2021-01-15 13:35:00,308.98,309.12,308.91,309.12,22166.0,285.0806,285.2097,285.016,285.2097,22166.0
2021-01-15 13:40:00,309.15,309.15,308.99,309.12,11448.0,285.2374,285.2374,285.0898,285.2097,11448.0
2021-01-15 13:45:00,309.09,309.23,308.9,308.9,21269.0,285.1821,285.3112,285.0068,285.0068,21269.0
2021-01-15 13:50:00,308.86,309.04,308.81,308.81,19799.0,284.9698,285.1359,284.9237,284.9237,19799.0
2021-01-15 13:55:00,308.8,308.91,308.7,308.91,18372.0,284.9145,285.016,284.8222,285.016,18372.0
2021-01-15 14:00:00,308.9,309.08,308.86,309.06,17280.0,285.0068,285.1728,284.9698,285.1544,17280.0
2021-01-15 14:05:00,308.98,308.98,308.7,308.7,21501.0,285.0806,285.0806,284.8222,284.8222,21501.0
2021-01-15 14:10:00,308.7,308.8,308.59,308.8,9480.0,284.8222,284.9145,284.7207,284.9145,9480.0
2021-01-15 14:15:00,308.81,308.93,308.73,308.73,6053.0,284.9237,285.0344,284.8499,284.8499,6053.0
2021-01-15 14:20:00,308.7,308.81,308.67,308.75,14337.0,284.8222,284.9237,284.7945,284.8684,14337.0
2021-01-15 14:25:00,308.73,308.82,308.66,308.82,14486.0,284.8499,284.9329,284.7853,284.9329,14486.0
2021-01-15 14:30:00,308.83,309.0,308.83,308.95,15202.0,284.9422,285.099,284.9422,285.0529,15202.0
2021-01-15 14:35:00,308.95,309.16,308.95,309.06,41292.0,285.0529,285.2466,285.0529,285.1544,41292.0
2021-01-15 14:40:00,309.05,309.11,308.97,309.08,5232.0,285.1452,285.2005,285.0713,285.1728,5232.0
2021-01-15 14:45:00,309.07,309.21,309.06,309.12,7995.0,285.1636,285.2928,285.1544,285.2097,7995.0
2021-01-15 14:50:00,309.12,309.13,308.91,309.0,9268.0,285.2097,285.219,285.016,285.099,9268.0
2021-01-15 14:55:00,309.02,309.02,308.8,308.85,46902.0,285.1175,285.1175,284.9145,284.9606,46902.0
2021-01-15 15:00:00,308.89,309.0,308.84,308.87,14060.0,284.9975,285.099,284.9514,284.9791,14060.0
2021-01-15 15:05:00,308.84,308.87,308.51,308.55,15758.0,284.9514,284.9791,284.6469,284.6838,15758.0
2021-01-15 15:10:00,308.58,309.18,308.58,309.05,40054.0,284.7115,285.2651,284.7115,285.1452,40054.0
2021-01-15 15:15:00,309.14,309.32,309.0,309.0,29061.0,285.2282,285.3943,285.099,285.099,29061.0
2021-01-15 15:20:00,308.98,309.01,308.84,308.98,11899.0,285.0806,285.1082,284.9514,285.0806,11899.0
2021-01-15 15:25:00,308.96,308.96,308.84,308.86,9468.0,285.0621,285.0621,284.9514,284.9698,9468.0
2021-01-15 15:30:00,308.84,308.89,308.42,308.62,37831.0,284.9514,284.9975,284.5639,284.7484,37831.0
2021-01-15 15:35:00,308.62,308.76,308.54,308.54,25876.0,284.7484,284.8776,284.6746,284.6746,25876.0
2021-01-15 15:40:00,308.56,308.88,308.19,308.19,46660.0,284.6931,284.9883,284.3517,284.3517,46660.0
2021-01-15 15:45:00,308.17,308.47,308.13,308.29,62476.0,284.3332,284.61,284.2963,284.4439,62476.0
2021-01-15 15:50:00,308.34,308.4,308.12,308.17,60148.0,284.4901,284.5454,284.2871,284.3332,60148.0
2021-01-15 15:55:00,308.1,308.27,307.86,308.11,109558.0,284.2686,284.4255,284.0472,284.2779,109558.0
2021-01-19 09:30:00,310.36,310.74,309.96,310.1,158163.0,286.3538,286.7044,285.9848,286.1139,158163.0
2021-01-19 09:35:00,310.06,310.26,309.84,310.18,56473.0,286.077,286.2616,285.874,286.1877,56473.0
2021-01-19 09:40:00,310.19,310.55,309.82,309.86,443831.0,286.197,286.5291,285.8556,285.8925,443831.0
2021-01-19 09:45:00,309.86,309.96,309.17,309.27,74722.0,285.8925,285.9848,285.2559,285.3481,74722.0
2021-01-19 09:50:00,309.23,309.38,309.05,309.14,49293.0,285.3112,285.4496,285.1452,285.2282,49293.0
2021-01-19 09:55:00,309.14,309.48,308.83,309.44,44766.0,285.2282,285.5419,284.9422,285.505,44766.0
2021-01-19 10:00:00,309.44,309.53,308.83,309.23,31626.0,285.505,285.588,284.9422,285.3112,31626.0
2021-01-19 10:05:00,309.24,309.43,308.9,309.03,30882.0,285.3205,285.4958,285.0068,285.1267,30882.0
2021-01-19 10:10:00,309.01,309.09,308.7,308.99,38362.0,285.1082,285.1821,284.8222,285.0898,38362.0
2021-01-19 10:15:00,308.96,309.24,308.73,308.9,43726.0,285.0621,285.3205,284.8499,285.0068,43726.0
2021-01-19 10:20:00,308.85,309.08,308.67,308.79,11235.0,284.9606,285.1728,284.7945,284.9053,11235.0
2021-01-19 10:25:00,308.8,309.17,308.74,309.17,33491.0,284.9145,285.2559,284.8591,285.2559,33491.0
2021-01-19 10:30:00,309.13,309.37,309.1,309.31,46534.0,285.219,285.4404,285.1913,285.385,46534.0
2021-01-19 10:35:00,309.32,309.41,309.14,309.31,18376.0,285.3943,285.4773,285.2282,285.385,18376.0
2021-01-19 10:40:00,309.26,309.61,309.26,309.57,24955.0,285.3389,285.6618,285.3389,285.6249,24955.0
2021-01-19 10:45:00,309.57,309.8,309.54,309.67,23190.0,285.6249,285.8371,285.5973,285.7172,23190.0
2021-01-19 10:50:00,309.7,309.79,309.66,309.66,29917.0,285.7449,285.8279,285.708,285.708,29917.0
2021-01-19 10:55:00,309.64,309.64,309.21,309.25,26836.0,285.6895,285.6895,285.2928,285.3297,26836.0
2021-01-19 11:00:00,309.22,309.49,309.16,309.43,26078.0,285.302,285.5511,285.2466,285.4958,26078.0
2021-01-19 11:05:00,309.51,309.51,308.98,309.09,36370.0,285.5696,285.5696,285.0806,285.1821,36370.0
2021-01-19 11:10:00,309.1,309.22,308.89,308.94,16646.0,285.1913,285.302,284.9975,285.0437,16646.0
2021-01-19 11:15:00,308.87,308.96,308.6,308.78,59003.0,284.9791,285.0621,284.73,284.896,59003.0
2021-01-19 11:20:00,308.82,308.96,308.73,308.92,20049.0,284.9329,285.0621,284.8499,285.0252,20049.0
2021-01-19 11:25:00,308.93,309.11,308.84,309.11,18365.0,285.0344,285.2005,284.9514,285.2005,18365.0
2021-01-19 11:30:00,309.15,309.15,308.77,308.82,20612.0,285.2374,285.2374,284.8868,284.9329,20612.0
2021-01-19 11:35:00,308.81,309.02,308.7,309.0,13888.0,284.9237,285.1175,284.8222,285.099,13888.0
2021-01-19 11:40:00,308.98,309.13,308.89,309.09,11392.0,285.0806,285.219,284.9975,285.1821,11392.0
2021-01-19 11:45:00,309.1,309.32,309.1,309.26,15416.0,285.1913,285.3943,285.1913,285.3389,15416.0
2021-01-19 11:50:00,309.24,309.53,309.23,309.5,14446.0,285.3205,285.588,285.3112,285.5603,14446.0
2021-01-19 11:55:00,309.47,309.55,309.18,309.21,14454.0,285.5327,285.6065,285.2651,285.2928,14454.0
2021-01-19 12:00:00,309.19,309.52,309.13,309.46,9408.0,285.2743,285.5788,285.219,285.5234,9408.0
2021-01-19 12:05:00,309.42,309.49,309.38,309.43,14096.0,285.4865,285.5511,285.4496,285.4958,14096.0
2021-01-19 12:10:00,309.43,309.43,309.36,309.42,8916.0,285.4958,285.4958,285.4312,285.4865,8916.0
2021-01-19 12:15:00,309.44,309.5,309.32,309.38,10895.0,285.505,285.5603,285.3943,285.4496,10895.0
2021-01-19 12:20:00,309.38,309.38,309.23,309.33,17571.0,285.4496,285.4496,285.3112,285.4035,17571.0
2021-01-19 12:25:00,309.32,309.33,309.23,309.25,15647.0,285.3943,285.4035,285.3112,285.3297,15647.0
2021-01-19 12:30:00,309.29,309.36,309.26,309.29,10503.0,285.3666,285.4312,285.3389,285.3666,10503.0
2021-01-19 12:35:00,309.3,309.41,309.25,309.25,7499.0,285.3758,285.4773,285.3297,285.3297,7499.0
2021-01-19 12:40:00,309.36,309.7,309.25,309.7,42578.0,285.4312,285.7449,285.3297,285.7449,42578.0
2021-01-19 12:45:00,309.71,309.73,309.49,309.5,23464.0,285.7541,285.7726,285.5511,285.5603,23464.0
2021-01-19 12:50:00,309.51,309.59,309.49,309.59,7571.0,285.5696,285.6434,285.5511,285.6434,7571.0
2021-01-19 12:55:00,309.59,309.75,309.56,309.75,10699.0,285.6434,285.791,285.6157,285.791,10699.0
2021-01-19 13:00:00,309.75,309.83,309.65,309.79,10602.0,285.791,285.8648,285.6987,285.8279,10602.0
2021-01-19 13:05:00,309.79,309.89,309.67,309.82,19424.0,285.8279,285.9202,285.7172,285.8556,19424.0
2021-01-19 13:10:00,309.78,309.86,309.7,309.72,7358.0,285.8187,285.8925,285.7449,285.7633,7358.0
2021-01-19 13:15:00,309.7,309.76,309.62,309.64,4393.0,285.7449,285.8002,285.6711,285.6895,4393.0
2021-01-19 13:20:00,309.65,309.75,309.64,309.74,9312.0,285.6987,285.791,285.6895,285.7818,9312.0
2021-01-19 13:25:00,309.74,309.82,309.61,309.61,10068.0,285.7818,285.8556,285.6618,285.6618,10068.0
2021-01-19 13:30:00,309.62,309.65,309.56,309.64,12350.0,285.6711,285.6987,285.6157,285.6895,12350.0
2021-01-19 13:35:00,309.68,309.79,309.68,309.74,17628.0,285.7264,285.8279,285.7264,285.7818,17628.0
2021-01-19 13:40:00,309.68,309.71,309.62,309.71,5538.0,285.7264,285.7541,285.6711,285.7541,5538.0
2021-01-19 13:45:00,309.71,309.84,309.67,309.84,9341.0,285.7541,285.874,285.7172,285.874,9341.0
2021-01-19 13:50:00,309.86,309.89,309.81,309.87,18645.0,285.8925,285.9202,285.8464,285.9017,18645.0
2021-01-19 13:55:00,309.87,309.91,309.7,309.7,14377.0,285.9017,285.9386,285.7449,285.7449,14377.0
2021-01-19 14:00:00,309.69,309.72,309.5,309.52,26558.0,285.7356,285.7633,285.5603,285.5788,26558.0
2021-01-19 14:05:00,309.51,309.72,309.49,309.72,9570.0,285.5696,285.7633,285.5511,285.7633,9570.0
2021-01-19 14:10:00,309.72,309.75,309.6,309.75,7343.0,285.7633,285.791,285.6526,285.791,7343.0
2021-01-19 14:15:00,309.75,309.75,309.63,309.69,3097.0,285.791,285.791,285.6803,285.7356,3097.0
2021-01-19 14:20:00,309.67,309.75,309.63,309.65,6495.0,285.7172,285.791,285.6803,285.6987,6495.0
2021-01-19 14:25:00,309.63,309.7,309.58,309.66,18445.0,285.6803,285.7449,285.6342,285.708,18445.0
2021-01-19 14:30:00,309.67,309.75,309.48,309.58,15003.0,285.7172,285.791,285.5419,285.6342,15003.0
2021-01-19 14:35:00,309.64,309.67,309.5,309.5,4231.0,285.6895,285.7172,285.5603,285.5603,4231.0
2021-01-19 14:40:00,309.55,309.6,309.31,309.34,24391.0,285.6065,285.6526,285.385,285.4127,24391.0
2021-01-19 14:45:00,309.34,309.53,309.28,309.53,19501.0,285.4127,285.588,285.3574,285.588,19501.0
2021-01-19 14:50:00,309.5,309.54,309.38,309.39,5244.0,285.5603,285.5973,285.4496,285.4589,5244.0
2021-01-19 14:55:00,309.42,309.52,309.35,309.42,8800.0,285.4865,285.5788,285.4219,285.4865,8800.0
2021-01-19 15:00:00,309.48,309.54,309.38,309.49,29548.0,285.5419,285.5973,285.4496,285.5511,29548.0
2021-01-19 15:05:00,309.47,309.55,309.42,309.49,5796.0,285.5327,285.6065,285.4865,285.5511,5796.0
2021-01-19 15:10:00,309.49,309.52,309.35,309.43,8234.0,285.5511,285.5788,285.4219,285.4958,8234.0
2021-01-19 15:15:00,309.41,309.42,309.3,309.41,8576.0,285.4773,285.4865,285.3758,285.4773,8576.0
2021-01-19 15:20:00,309.41,309.43,309.29,309.33,10145.0,285.4773,285.4958,285.3666,285.4035,10145.0
2021-01-19 15:25:00,309.33,309.49,309.33,309.47,5610.0,285.4035,285.5511,285.4035,285.5327,5610.0
2021-01-19 15:30:00,309.5,309.51,309.37,309.51,8616.0,285.5603,285.5696,285.4404,285.5696,8616.0
2021-01-19 15:35:00,309.5,309.51,309.33,309.44,10179.0,285.5603,285.5696,285.4035,285.505,10179.0
2021-01-19 15:40:00,309.42,309.62,309.41,309.59,15202.0,285.4865,285.6711,285.4773,285.6434,15202.0
2021-01-19 15:45:00,309.59,309.62,309.41,309.42,29233.0,285.6434,285.6711,285.4773,285.4865,29233.0
2021-01-19 15:50:00,309.43,309.63,309.4,309.55,70790.0,285.4958,285.6803,285.4681,285.6065,70790.0
2021-01-19 15:55:00,309.57,309.65,309.22,309.29,177724.0,285.6249,285.6987,285.302,285.3666,177724.0
2021-01-20 09:30:00,310.42,310.56,310.05,310.38,187354.0,286.4092,286.5384,286.0678,286.3723,187354.0
2021-01-20 09:35:00,310.38,310.63,310.24,310.28,40481.0,286.3723,286.6029,286.2431,286.28,40481.0
2021-01-20 09:40:00,310.27,310.28,310.01,310.17,35107.0,286.2708,286.28,286.0309,286.1785,35107.0
2021-01-20 09:45:00,310.22,310.41,310.07,310.29,35254.0,286.2247,286.4,286.0863,286.2892,35254.0
2021-01-20 09:50:00,310.32,310.45,309.98,310.08,51555.0,286.3169,286.4369,286.0032,286.0955,51555.0
2021-01-20 09:55:00,310.01,310.45,309.94,310.34,32860.0,286.0309,286.4369,285.9663,286.3354,32860.0
2021-01-20 10:00:00,310.43,310.92,310.35,310.9,62284.0,286.4184,286.8705,286.3446,286.8521,62284.0
2021-01-20 10:05:00,310.88,311.25,310.86,310.93,72821.0,286.8336,287.175,286.8151,286.8797,72821.0
2021-01-20 10:10:00,310.95,311.04,310.84,310.88,17719.0,286.8982,286.9812,286.7967,286.8336,17719.0
2021-01-20 10:15:00,310.91,311.38,310.9,311.1,47152.0,286.8613,287.2949,286.8521,287.0366,47152.0
2021-01-20 10:20:00,311.11,311.35,311.05,311.08,22248.0,287.0458,287.2672,286.9905,287.0181,22248.0
2021-01-20 10:25:00,311.06,311.09,310.78,310.89,44111.0,286.9997,287.0274,286.7413,286.8428,44111.0
2021-01-20 10:30:00,310.89,311.34,310.84,311.33,14328.0,286.8428,287.258,286.7967,287.2488,14328.0
2021-01-20 10:35:00,311.32,311.35,311.18,311.35,15704.0,287.2396,287.2672,287.1104,287.2672,15704.0
2021-01-20 10:40:00,311.39,311.51,311.38,311.44,45247.0,287.3042,287.4149,287.2949,287.3503,45247.0
2021-01-20 10:45:00,311.56,311.68,311.39,311.59,21707.0,287.461,287.5717,287.3042,287.4887,21707.0
2021-01-20 10:50:00,311.61,311.72,311.49,311.51,20055.0,287.5071,287.6086,287.3964,287.4149,20055.0
2021-01-20 10:55:00,311.54,311.55,311.28,311.4,33433.0,287.4426,287.4518,287.2027,287.3134,33433.0
2021-01-20 11:00:00,311.39,311.41,311.1,311.23,18516.0,287.3042,287.3226,287.0366,287.1565,18516.0
2021-01-20 11:05:00,311.2,311.2,310.9,310.9,29422.0,287.1289,287.1289,286.8521,286.8521,29422.0
2021-01-20 11:10:00,310.88,311.13,310.84,311.13,26371.0,286.8336,287.0643,286.7967,287.0643,26371.0
2021-01-20 11:15:00,311.09,311.25,311.07,311.15,12386.0,287.0274,287.175,287.0089,287.0827,12386.0
2021-01-20 11:20:00,311.1,311.16,310.98,310.98,11256.0,287.0366,287.0919,286.9259,286.9259,11256.0
2021-01-20 11:25:00,310.91,310.92,310.77,310.82,13275.0,286.8613,286.8705,286.7321,286.7782,13275.0
2021-01-20 11:30:00,310.83,311.06,310.79,311.05,8396.0,286.7875,286.9997,286.7506,286.9905,8396.0
2021-01-20 11:35:00,311.07,311.15,310.92,311.1,8736.0,287.0089,287.0827,286.8705,287.0366,8736.0
2021-01-20 11:40:00,311.17,311.21,311.14,311.19,9778.0,287.1012,287.1381,287.0735,287.1196,9778.0
2021-01-20 11:45:00,311.19,311.22,311.07,311.09,12982.0,287.1196,287.1473,287.0089,287.0274,12982.0
2021-01-20 11:50:00,311.12,311.28,311.09,311.17,5425.0,287.055,287.2027,287.0274,287.1012,5425.0
2021-01-20 11:55:00,311.12,311.17,310.99,311.14,14479.0,287.055,287.1012,286.9351,287.0735,14479.0
2021-01-20 12:00:00,311.18,311.46,311.18,311.4,23885.0,287.1104,287.3687,287.1104,287.3134,23885.0
2021-01-20 12:05:00,311.38,311.42,311.23,311.25,14182.0,287.2949,287.3318,287.1565,287.175,14182.0
2021-01-20 12:10:00,311.22,311.27,311.18,311.2,6818.0,287.1473,287.1934,287.1104,287.1289,6818.0
2021-01-20 12:15:00,311.22,311.38,311.19,311.38,12963.0,287.1473,287.2949,287.1196,287.2949,12963.0
2021-01-20 12:20:00,311.39,311.4,311.27,311.29,10143.0,287.3042,287.3134,287.1934,287.2119,10143.0
2021-01-20 12:25:00,311.35,311.46,311.33,311.44,5057.0,287.2672,287.3687,287.2488,287.3503,5057.0
2021-01-20 12:30:00,311.49,311.52,311.42,311.48,6495.0,287.3964,287.4241,287.3318,287.3872,6495.0
2021-01-20 12:35:00,311.53,311.53,311.3,311.33,4854.0,287.4333,287.4333,287.2211,287.2488,4854.0
2021-01-20 12:40:00,311.35,311.53,311.34,311.53,7284.0,287.2672,287.4333,287.258,287.4333,7284.0
2021-01-20 12:45:00,311.55,311.56,311.41,311.44,4421.0,287.4518,287.461,287.3226,287.3503,4421.0
2021-01-20 12:50:00,311.42,311.63,311.39,311.62,17343.0,287.3318,287.5256,287.3042,287.5164,17343.0
2021-01-20 12:55:00,311.61,311.63,311.5,311.52,9509.0,287.5071,287.5256,287.4056,287.4241,9509.0
2021-01-20 13:00:00,311.56,311.7,311.56,311.67,11749.0,287.461,287.5902,287.461,287.5625,11749.0
2021-01-20 13:05:00,311.68,311.74,311.61,311.74,7643.0,287.5717,287.6271,287.5071,287.6271,7643.0
2021-01-20 13:10:00,311.71,311.78,311.68,311.71,7299.0,287.5994,287.664,287.5717,287.5994,7299.0
2021-01-20 13:15:00,311.75,311.78,311.69,311.74,5420.0,287.6363,287.664,287.5809,287.6271,5420.0
2021-01-20 13:20:00,311.72,311.77,311.57,311.57,16123.0,287.6086,287.6548,287.4702,287.4702,16123.0
2021-01-20 13:25:00,311.62,311.9,311.61,311.8,31657.0,287.5164,287.7747,287.5071,287.6824,31657.0
2021-01-20 13:30:00,311.84,311.94,311.83,311.93,11341.0,287.7193,287.8116,287.7101,287.8024,11341.0
2021-01-20 13:35:00,311.94,311.97,311.87,311.89,26241.0,287.8116,287.8393,287.747,287.7655,26241.0
2021-01-20 13:40:00,311.84,311.85,311.62,311.64,12790.0,287.7193,287.7286,287.5164,287.5348,12790.0
2021-01-20 13:45:00,311.7,311.71,311.5,311.51,9283.0,287.5902,287.5994,287.4056,287.4149,9283.0
2021-01-20 13:50:00,311.52,311.75,311.52,311.63,8131.0,287.4241,287.6363,287.4241,287.5256,8131.0
2021-01-20 13:55:00,311.71,311.71,311.62,311.63,3590.0,287.5994,287.5994,287.5164,287.5256,3590.0
2021-01-20 14:00:00,311.65,311.65,311.51,311.57,9470.0,287.544,287.544,287.4149,287.4702,9470.0
2021-01-20 14:05:00,311.57,311.6,311.53,311.56,13283.0,287.4702,287.4979,287.4333,287.461,13283.0
2021-01-20 14:10:00,311.56,311.56,311.2,311.26,33067.0,287.461,287.461,287.1289,287.1842,33067.0
2021-01-20 14:15:00,311.27,311.49,311.27,311.41,19843.0,287.1934,287.3964,287.1934,287.3226,19843.0
2021-01-20 14:20:00,311.38,311.41,311.25,311.37,11717.0,287.2949,287.3226,287.175,287.2857,11717.0
2021-01-20 14:25:00,311.38,311.44,311.35,311.44,3844.0,287.2949,287.3503,287.2672,287.3503,3844.0
2021-01-20 14:30:00,311.43,311.56,311.4,311.54,18475.0,287.3411,287.461,287.3134,287.4426,18475.0
2021-01-20 14:35:00,311.53,311.68,311.53,311.61,8364.0,287.4333,287.5717,287.4333,287.5071,8364.0
2021-01-20 14:40:00,311.61,311.79,311.61,311.77,9644.0,287.5071,287.6732,287.5071,287.6548,9644.0
2021-01-20 14:45:00,311.75,311.75,311.63,311.69,5371.0,287.6363,287.6363,287.5256,287.5809,5371.0
2021-01-20 14:50:00,311.7,311.73,311.58,311.69,6307.0,287.5902,287.6179,287.4795,287.5809,6307.0
2021-01-20 14:55:00,311.72,311.76,311.57,311.6,10449.0,287.6086,287.6455,287.4702,287.4979,10449.0
2021-01-20 15:00:00,311.61,311.7,311.55,311.63,35140.0,287.5071,287.5902,287.4518,287.5256,35140.0
2021-01-20 15:05:00,311.64,311.77,311.63,311.72,15255.0,287.5348,287.6548,287.5256,287.6086,15255.0
2021-01-20 15:10:00,311.72,311.72,311.35,311.47,19325.0,287.6086,287.6086,287.2672,287.378,19325.0
2021-01-20 15:15:00,311.47,311.66,311.47,311.64,11240.0,287.378,287.5533,287.378,287.5348,11240.0
2021-01-20 15:20:00,311.67,311.74,311.57,311.57,63927.0,287.5625,287.6271,287.4702,287.4702,63927.0
2021-01-20 15:25:00,311.59,311.85,311.59,311.83,22727.0,287.4887,287.7286,287.4887,287.7101,22727.0
2021-01-20 15:30:00,311.79,311.93,311.78,311.89,24648.0,287.6732,287.8024,287.664,287.7655,24648.0
2021-01-20 15:35:00,311.89,311.94,311.83,311.88,18766.0,287.7655,287.8116,287.7101,287.7563,18766.0
2021-01-20 15:40:00,311.84,312.29,311.84,312.17,42242.0,287.7193,288.1345,287.7193,288.0238,42242.0
2021-01-20 15:45:00,312.12,312.34,312.12,312.2,39573.0,287.9777,288.1807,287.9777,288.0515,39573.0
2021-01-20 15:50:00,312.21,312.26,312.05,312.18,48139.0,288.0607,288.1069,287.9131,288.033,48139.0
2021-01-20 15:55:00,312.22,312.23,311.73,311.77,172753.0,288.07,288.0792,287.6179,287.6548,172753.0
2021-01-21 09:30:00,312.01,312.26,311.83,312.18,85715.0,287.8762,288.1069,287.7101,288.033,85715.0
2021-01-21 09:35:00,312.16,312.16,311.83,311.85,36270.0,288.0146,288.0146,287.7101,287.7286,36270.0
2021-01-21 09:40:00,311.85,312.13,311.5,311.69,74113.0,287.7286,287.9869,287.4056,287.5809,74113.0
2021-01-21 09:45:00,311.7,311.78,311.56,311.6,30978.0,287.5902,287.664,287.461,287.4979,30978.0
2021-01-21 09:50:00,311.61,311.74,311.45,311.53,41928.0,287.5071,287.6271,287.3595,287.4333,41928.0
2021-01-21 09:55:00,311.54,311.83,311.37,311.82,37074.0,287.4426,287.7101,287.2857,287.7009,37074.0
2021-01-21 10:00:00,311.8,311.93,311.68,311.81,22108.0,287.6824,287.8024,287.5717,287.6917,22108.0
2021-01-21 10:05:00,311.79,311.88,311.61,311.76,11440.0,287.6732,287.7563,287.5071,287.6455,11440.0
2021-01-21 10:10:00,311.74,311.96,311.66,311.93,32403.0,287.6271,287.8301,287.5533,287.8024,32403.0
2021-01-21 10:15:00,311.94,312.21,311.92,312.18,47309.0,287.8116,288.0607,287.7932,288.033,47309.0
2021-01-21 10:20:00,312.14,312.54,312.07,312.47,66674.0,287.9961,288.3652,287.9316,288.3006,66674.0
2021-01-21 10:25:00,312.48,312.61,312.42,312.57,31059.0,288.3098,288.4298,288.2545,288.3929,31059.0
2021-01-21 10:30:00,312.65,312.71,312.49,312.54,30188.0,288.4667,288.5221,288.3191,288.3652,30188.0
2021-01-21 10:35:00,312.53,312.56,312.33,312.37,19229.0,288.356,288.3837,288.1714,288.2084,19229.0
2021-01-21 10:40:00,312.4,312.45,312.23,312.25,16090.0,288.236,288.2822,288.0792,288.0976,16090.0
2021-01-21 10:45:00,312.21,312.42,312.21,312.37,14837.0,288.0607,288.2545,288.0607,288.2084,14837.0
2021-01-21 10:50:00,312.39,312.39,312.28,312.33,6447.0,288.2268,288.2268,288.1253,288.1714,6447.0
2021-01-21 10:55:00,312.31,312.32,312.23,312.25,6674.0,288.153,288.1622,288.0792,288.0976,6674.0
2021-01-21 11:00:00,312.29,312.45,312.24,312.4,25415.0,288.1345,288.2822,288.0884,288.236,25415.0
2021-01-21 11:05:00,312.37,312.38,312.05,312.16,16243.0,288.2084,288.2176,287.9131,288.0146,16243.0
2021-01-21 11:10:00,312.13,312.14,311.9,311.96,16839.0,287.9869,287.9961,287.7747,287.8301,16839.0
2021-01-21 11:15:00,311.97,311.97,311.81,311.9,21913.0,287.8393,287.8393,287.6917,287.7747,21913.0
2021-01-21 11:20:00,311.9,312.07,311.88,312.02,14189.0,287.7747,287.9316,287.7563,287.8854,14189.0
2021-01-21 11:25:00,312.02,312.03,311.88,311.88,11210.0,287.8854,287.8947,287.7563,287.7563,11210.0
2021-01-21 11:30:00,311.84,311.85,311.47,311.48,43256.0,287.7193,287.7286,287.378,287.3872,43256.0
2021-01-21 11:35:00,311.49,311.56,311.32,311.52,49688.0,287.3964,287.461,287.2396,287.4241,49688.0
2021-01-21 11:40:00,311.52,311.58,311.41,311.57,7150.0,287.4241,287.4795,287.3226,287.4702,7150.0
2021-01-21 11:45:00,311.58,311.65,311.58,311.6,6119.0,287.4795,287.544,287.4795,287.4979,6119.0
2021-01-21 11:50:00,311.58,311.72,311.58,311.65,2877.0,287.4795,287.6086,287.4795,287.544,2877.0
2021-01-21 11:55:00,311.67,311.79,311.66,311.73,9613.0,287.5625,287.6732,287.5533,287.6179,9613.0
2021-01-21 12:00:00,311.72,311.73,311.59,311.63,7572.0,287.6086,287.6179,287.4887,287.5256,7572.0
2021-01-21 12:05:00,311.64,311.7,311.57,311.62,9350.0,287.5348,287.5902,287.4702,287.5164,9350.0
2021-01-21 12:10:00,311.61,311.63,311.42,311.42,5932.0,287.5071,287.5256,287.3318,287.3318,5932.0
2021-01-21 12:15:00,311.44,311.44,311.21,311.21,29866.0,287.3503,287.3503,287.1381,287.1381,29866.0
2021-01-21 12:20:00,311.22,311.43,311.2,311.42,21091.0,287.1473,287.3411,287.1289,287.3318,21091.0
2021-01-21 12:25:00,311.42,311.49,311.42,311.45,11869.0,287.3318,287.3964,287.3318,287.3595,11869.0
2021-01-21 12:30:00,311.42,311.44,311.26,311.31,12981.0,287.3318,287.3503,287.1842,287.2303,12981.0
2021-01-21 12:35:00,311.3,311.34,311.28,311.29,5137.0,287.2211,287.258,287.2027,287.2119,5137.0
2021-01-21 12:40:00,311.3,311.48,311.29,311.38,7670.0,287.2211,287.3872,287.2119,287.2949,7670.0
2021-01-21 12:45:00,311.41,311.5,311.37,311.48,29505.0,287.3226,287.4056,287.2857,287.3872,29505.0
2021-01-21 12:50:00,311.47,311.48,311.28,311.36,19406.0,287.378,287.3872,287.2027,287.2765,19406.0
2021-01-21 12:55:00,311.39,311.54,311.34,311.52,14209.0,287.3042,287.4426,287.258,287.4241,14209.0
2021-01-21 13:00:00,311.6,311.72,311.49,311.53,30475.0,287.4979,287.6086,287.3964,287.4333,30475.0
2021-01-21 13:05:00,311.52,311.64,311.52,311.64,4961.0,287.4241,287.5348,287.4241,287.5348,4961.0
2021-01-21 13:10:00,311.66,311.85,311.64,311.81,16625.0,287.5533,287.7286,287.5348,287.6917,16625.0
2021-01-21 13:15:00,311.81,311.88,311.76,311.88,7352.0,287.6917,287.7563,287.6455,287.7563,7352.0
2021-01-21 13:20:00,311.87,311.99,311.82,311.98,7118.0,287.747,287.8577,287.7009,287.8485,7118.0
2021-01-21 13:25:00,311.98,311.99,311.81,311.86,17334.0,287.8485,287.8577,287.6917,287.7378,17334.0
2021-01-21 13:30:00,311.91,312.03,311.88,311.99,16749.0,287.7839,287.8947,287.7563,287.8577,16749.0
2021-01-21 13:35:00,312.01,312.01,311.96,311.97,2077.0,287.8762,287.8762,287.8301,287.8393,2077.0
2021-01-21 13:40:00,311.95,312.03,311.94,311.97,11509.0,287.8208,287.8947,287.8116,287.8393,11509.0
2021-01-21 13:45:00,311.93,311.96,311.85,311.87,6964.0,287.8024,287.8301,287.7286,287.747,6964.0
2021-01-21 13:50:00,311.87,312.0,311.87,311.9,4423.0,287.747,287.867,287.747,287.7747,4423.0
2021-01-21 13:55:00,311.94,312.0,311.92,312.0,4662.0,287.8116,287.867,287.7932,287.867,4662.0
2021-01-21 14:00:00,312.0,312.04,311.9,311.97,12025.0,287.867,287.9039,287.7747,287.8393,12025.0
2021-01-21 14:05:00,311.96,312.12,311.96,312.1,16939.0,287.8301,287.9777,287.8301,287.9592,16939.0
2021-01-21 14:10:00,312.11,312.25,312.1,312.23,9829.0,287.9685,288.0976,287.9592,288.0792,9829.0
2021-01-21 14:15:00,312.24,312.3,312.24,312.25,4726.0,288.0884,288.1438,288.0884,288.0976,4726.0
2021-01-21 14:20:00,312.3,312.36,312.23,312.23,6963.0,288.1438,288.1991,288.0792,288.0792,6963.0
2021-01-21 14:25:00,312.23,312.32,312.22,312.27,7707.0,288.0792,288.1622,288.07,288.1161,7707.0
2021-01-21 14:30:00,312.3,312.33,312.24,312.32,5435.0,288.1438,288.1714,288.0884,288.1622,5435.0
2021-01-21 14:35:00,312.33,312.39,312.29,312.39,9026.0,288.1714,288.2268,288.1345,288.2268,9026.0
2021-01-21 14:40:00,312.35,312.38,312.31,312.34,3033.0,288.1899,288.2176,288.153,288.1807,3033.0
2021-01-21 14:45:00,312.33,312.33,312.26,312.33,7493.0,288.1714,288.1714,288.1069,288.1714,7493.0
2021-01-21 14:50:00,312.33,312.38,312.29,312.33,8345.0,288.1714,288.2176,288.1345,288.1714,8345.0
2021-01-21 14:55:00,312.32,312.46,312.32,312.37,23144.0,288.1622,288.2914,288.1622,288.2084,23144.0
2021-01-21 15:00:00,312.37,312.4,312.24,312.4,8697.0,288.2084,288.236,288.0884,288.236,8697.0
2021-01-21 15:05:00,312.4,312.42,312.34,312.39,5424.0,288.236,288.2545,288.1807,288.2268,5424.0
2021-01-21 15:10:00,312.39,312.39,312.13,312.17,25940.0,288.2268,288.2268,287.9869,288.0238,25940.0
2021-01-21 15:15:00,312.16,312.23,312.11,312.16,18344.0,288.0146,288.0792,287.9685,288.0146,18344.0
2021-01-21 15:20:00,312.16,312.23,312.14,312.17,16728.0,288.0146,288.0792,287.9961,288.0238,16728.0
2021-01-21 15:25:00,312.19,312.19,312.09,312.15,11597.0,288.0423,288.0423,287.95,288.0054,11597.0
2021-01-21 15:30:00,312.15,312.27,312.09,312.26,18465.0,288.0054,288.1161,287.95,288.1069,18465.0
2021-01-21 15:35:00,312.27,312.29,312.14,312.16,15575.0,288.1161,288.1345,287.9961,288.0146,15575.0
2021-01-21 15:40:00,312.15,312.39,312.13,312.37,26807.0,288.0054,288.2268,287.9869,288.2084,26807.0
2021-01-21 15:45:00,312.36,312.5,312.31,312.33,34855.0,288.1991,288.3283,288.153,288.1714,34855.0
2021-01-21 15:50:00,312.35,312.42,312.24,312.31,32706.0,288.1899,288.2545,288.0884,288.153,32706.0
2021-01-21 15:55:00,312.3,312.43,311.75,311.85,94032.0,288.1438,288.2637,287.6363,287.7286,94032.0
2021-01-22 09:30:00,309.85,310.07,309.6,309.89,154537.0,285.8833,286.0863,285.6526,285.9202,154537.0
2021-01-22 09:35:00,309.87,310.0,309.81,309.92,44615.0,285.9017,286.0217,285.8464,285.9479,44615.0
2021-01-22 09:40:00,309.88,309.9,309.62,309.7,44192.0,285.911,285.9294,285.6711,285.7449,44192.0
2021-01-22 09:45:00,309.76,309.93,309.54,309.88,79955.0,285.8002,285.9571,285.5973,285.911,79955.0
2021-01-22 09:50:00,309.92,310.01,309.76,310.01,27448.0,285.9479,286.0309,285.8002,286.0309,27448.0
2021-01-22 09:55:00,309.99,310.17,309.82,310.01,39646.0,286.0124,286.1785,285.8556,286.0309,39646.0
2021-01-22 10:00:00,310.02,310.26,310.02,310.13,41348.0,286.0401,286.2616,286.0401,286.1416,41348.0
2021-01-22 10:05:00,310.19,310.28,310.02,310.22,24430.0,286.197,286.28,286.0401,286.2247,24430.0
2021-01-22 10:10:00,310.24,310.24,309.94,310.1,22116.0,286.2431,286.2431,285.9663,286.1139,22116.0
2021-01-22 10:15:00,310.1,310.12,310.04,310.04,9017.0,286.1139,286.1324,286.0586,286.0586,9017.0
2021-01-22 10:20:00,310.0,310.0,309.75,309.83,23305.0,286.0217,286.0217,285.791,285.8648,23305.0
2021-01-22 10:25:00,309.77,309.77,309.15,309.32,47952.0,285.8095,285.8095,285.2374,285.3943,47952.0
2021-01-22 10:30:00,309.32,309.53,309.22,309.3,48663.0,285.3943,285.588,285.302,285.3758,48663.0
2021-01-22 10:35:00,309.37,309.4,309.09,309.24,18190.0,285.4404,285.4681,285.1821,285.3205,18190.0
2021-01-22 10:40:00,309.31,309.42,309.25,309.38,33475.0,285.385,285.4865,285.3297,285.4496,33475.0
2021-01-22 10:45:00,309.41,309.47,309.28,309.41,19321.0,285.4773,285.5327,285.3574,285.4773,19321.0
2021-01-22 10:50:00,309.33,309.48,309.33,309.43,22550.0,285.4035,285.5419,285.4035,285.4958,22550.0
2021-01-22 10:55:00,309.42,309.79,309.42,309.79,46905.0,285.4865,285.8279,285.4865,285.8279,46905.0
2021-01-22 11:00:00,309.78,310.07,309.71,310.02,37786.0,285.8187,286.0863,285.7541,286.0401,37786.0
2021-01-22 11:05:00,310.03,310.18,310.0,310.01,28531.0,286.0493,286.1877,286.0217,286.0309,28531.0
2021-01-22 11:10:00,310.03,310.04,309.91,309.94,12925.0,286.0493,286.0586,285.9386,285.9663,12925.0
2021-01-22 11:15:00,309.98,310.0,309.88,309.94,7780.0,286.0032,286.0217,285.911,285.9663,7780.0
2021-01-22 11:20:00,309.98,310.16,309.98,310.04,8632.0,286.0032,286.1693,286.0032,286.0586,8632.0
2021-01-22 11:25:00,310.02,310.21,310.0,310.05,9535.0,286.0401,286.2154,286.0217,286.0678,9535.0
2021-01-22 11:30:00,310.03,310.32,309.97,310.25,22379.0,286.0493,286.3169,285.994,286.2523,22379.0
2021-01-22 11:35:00,310.27,310.46,310.22,310.41,12088.0,286.2708,286.4461,286.2247,286.4,12088.0
2021-01-22 11:40:00,310.44,310.51,310.4,310.41,9803.0,286.4276,286.4922,286.3907,286.4,9803.0
2021-01-22 11:45:00,310.42,310.54,310.35,310.54,7300.0,286.4092,286.5199,286.3446,286.5199,7300.0
2021-01-22 11:50:00,310.56,310.85,310.56,310.67,21558.0,286.5384,286.8059,286.5384,286.6398,21558.0
2021-01-22 11:55:00,310.79,310.88,310.71,310.82,12007.0,286.7506,286.8336,286.6768,286.7782,12007.0
2021-01-22 12:00:00,310.84,311.02,310.72,310.72,14363.0,286.7967,286.9628,286.686,286.686,14363.0
2021-01-22 12:05:00,310.67,310.73,310.58,310.58,9358.0,286.6398,286.6952,286.5568,286.5568,9358.0
2021-01-22 12:10:00,310.6,310.77,310.6,310.77,4757.0,286.5753,286.7321,286.5753,286.7321,4757.0
2021-01-22 12:15:00,310.8,310.96,310.8,310.87,15753.0,286.7598,286.9074,286.7598,286.8244,15753.0
2021-01-22 12:20:00,310.87,310.95,310.86,310.94,4399.0,286.8244,286.8982,286.8151,286.889,4399.0
2021-01-22 12:25:00,310.93,311.0,310.87,310.95,14596.0,286.8797,286.9443,286.8244,286.8982,14596.0
2021-01-22 12:30:00,310.96,310.99,310.86,310.88,6674.0,286.9074,286.9351,286.8151,286.8336,6674.0
2021-01-22 12:35:00,310.85,310.87,310.73,310.83,5717.0,286.8059,286.8244,286.6952,286.7875,5717.0
2021-01-22 12:40:00,310.82,311.0,310.81,310.86,7735.0,286.7782,286.9443,286.769,286.8151,7735.0
2021-01-22 12:45:00,310.87,310.91,310.82,310.9,3831.0,286.8244,286.8613,286.7782,286.8521,3831.0
2021-01-22 12:50:00,310.89,310.99,310.87,310.94,7170.0,286.8428,286.9351,286.8244,286.889,7170.0
2021-01-22 12:55:00,310.94,310.94,310.83,310.84,5762.0,286.889,286.889,286.7875,286.7967,5762.0
2021-01-22 13:00:00,310.88,310.88,310.74,310.74,11174.0,286.8336,286.8336,286.7044,286.7044,11174.0
2021-01-22 13:05:00,310.72,310.72,310.53,310.56,16149.0,286.686,286.686,286.5107,286.5384,16149.0
2021-01-22 13:10:00,310.5,310.61,310.44,310.6,10433.0,286.483,286.5845,286.4276,286.5753,10433.0
2021-01-22 13:15:00,310.6,310.72,310.55,310.69,8549.0,286.5753,286.686,286.5291,286.6583,8549.0
2021-01-22 13:20:00,310.74,310.88,310.73,310.88,4799.0,286.7044,286.8336,286.6952,286.8336,4799.0
2021-01-22 13:25:00,310.87,310.9,310.83,310.83,9944.0,286.8244,286.8521,286.7875,286.7875,9944.0
2021-01-22 13:30:00,310.81,310.85,310.79,310.85,3726.0,286.769,286.8059,286.7506,286.8059,3726.0
2021-01-22 13:35:00,310.9,310.97,310.87,310.95,5575.0,286.8521,286.9166,286.8244,286.8982,5575.0
2021-01-22 13:40:00,310.99,311.0,310.84,310.84,8622.0,286.9351,286.9443,286.7967,286.7967,8622.0
2021-01-22 13:45:00,310.86,310.87,310.71,310.76,6058.0,286.8151,286.8244,286.6768,286.7229,6058.0
2021-01-22 13:50:00,310.75,310.82,310.75,310.8,15889.0,286.7137,286.7782,286.7137,286.7598,15889.0
2021-01-22 13:55:00,310.79,310.86,310.61,310.61,8129.0,286.7506,286.8151,286.5845,286.5845,8129.0
2021-01-22 14:00:00,310.62,310.65,310.46,310.58,32511.0,286.5937,286.6214,286.4461,286.5568,32511.0
2021-01-22 14:05:00,310.59,310.65,310.55,310.58,3839.0,286.566,286.6214,286.5291,286.5568,3839.0
2021-01-22 14:10:00,310.55,310.58,310.49,310.51,8298.0,286.5291,286.5568,286.4738,286.4922,8298.0
2021-01-22 14:15:00,310.52,310.57,310.52,310.55,2706.0,286.5014,286.5476,286.5014,286.5291,2706.0
2021-01-22 14:20:00,310.58,310.75,310.55,310.7,13099.0,286.5568,286.7137,286.5291,286.6675,13099.0
2021-01-22 14:25:00,310.72,310.72,310.55,310.55,9244.0,286.686,286.686,286.5291,286.5291,9244.0
2021-01-22 14:30:00,310.56,310.6,310.5,310.52,8642.0,286.5384,286.5753,286.483,286.5014,8642.0
2021-01-22 14:35:00,310.5,310.57,310.5,310.52,3284.0,286.483,286.5476,286.483,286.5014,3284.0
2021-01-22 14:40:00,310.57,310.61,310.45,310.47,6225.0,286.5476,286.5845,286.4369,286.4553,6225.0
2021-01-22 14:45:00,310.48,310.55,310.46,310.46,7277.0,286.4645,286.5291,286.4461,286.4461,7277.0
2021-01-22 14:50:00,310.49,310.63,310.47,310.6,12266.0,286.4738,286.6029,286.4553,286.5753,12266.0
2021-01-22 14:55:00,310.65,310.71,310.58,310.65,6846.0,286.6214,286.6768,286.5568,286.6214,6846.0
2021-01-22 15:00:00,310.63,310.68,310.62,310.63,5013.0,286.6029,286.6491,286.5937,286.6029,5013.0
2021-01-22 15:05:00,310.65,310.74,310.63,310.68,9973.0,286.6214,286.7044,286.6029,286.6491,9973.0
2021-01-22 15:10:00,310.64,310.67,310.32,310.5,29098.0,286.6122,286.6398,286.3169,286.483,29098.0
2021-01-22 15:15:00,310.5,310.65,310.45,310.47,14438.0,286.483,286.6214,286.4369,286.4553,14438.0
2021-01-22 15:20:00,310.47,310.66,310.43,310.66,14854.0,286.4553,286.6306,286.4184,286.6306,14854.0
2021-01-22 15:25:00,310.64,310.85,310.6,310.83,22826.0,286.6122,286.8059,286.5753,286.7875,22826.0
2021-01-22 15:30:00,310.81,310.81,310.63,310.67,14293.0,286.769,286.769,286.6029,286.6398,14293.0
2021-01-22 15:35:00,310.65,310.87,310.62,310.81,19078.0,286.6214,286.8244,286.5937,286.769,19078.0
2021-01-22 15:40:00,310.81,310.88,310.78,310.84,11359.0,286.769,286.8336,286.7413,286.7967,11359.0
2021-01-22 15:45:00,310.84,310.85,310.67,310.71,11297.0,286.7967,286.8059,286.6398,286.6768,11297.0
2021-01-22 15:50:00,310.7,310.73,310.49,310.51,18855.0,286.6675,286.6952,286.4738,286.4922,18855.0
2021-01-22 15:55:00,310.48,310.53,309.88,309.93,86842.0,286.4645,286.5107,285.911,285.9571,86842.0
2021-01-25 09:30:00,308.93,309.53,308.93,309.01,182998.0,285.0344,285.588,285.0344,285.1082,182998.0
2021-01-25 09:35:00,309.07,309.13,308.35,308.41,67585.0,285.1636,285.219,284.4993,284.5547,67585.0
2021-01-25 09:40:00,308.46,308.51,308.04,308.4,76097.0,284.6008,284.6469,284.2133,284.5454,76097.0
2021-01-25 09:45:00,308.36,308.48,307.92,308.11,75108.0,284.5085,284.6192,284.1026,284.2779,75108.0
2021-01-25 09:50:00,308.12,308.14,307.64,307.75,56166.0,284.2871,284.3055,283.8442,283.9457,56166.0
2021-01-25 09:55:00,307.84,308.35,307.84,308.07,36442.0,284.0287,284.4993,284.0287,284.241,36442.0
2021-01-25 10:00:00,308.06,308.9,308.02,308.9,58307.0,284.2317,285.0068,284.1948,285.0068,58307.0
2021-01-25 10:05:00,308.93,309.05,308.74,308.77,52496.0,285.0344,285.1452,284.8591,284.8868,52496.0
2021-01-25 10:10:00,308.76,308.91,308.71,308.9,23475.0,284.8776,285.016,284.8315,285.0068,23475.0
2021-01-25 10:15:00,308.97,309.1,308.86,309.02,32913.0,285.0713,285.1913,284.9698,285.1175,32913.0
2021-01-25 10:20:00,308.96,309.27,308.96,309.27,32963.0,285.0621,285.3481,285.0621,285.3481,32963.0
2021-01-25 10:25:00,309.25,309.28,309.05,309.21,19880.0,285.3297,285.3574,285.1452,285.2928,19880.0
2021-01-25 10:30:00,309.2,309.3,309.09,309.11,19891.0,285.2835,285.3758,285.1821,285.2005,19891.0
2021-01-25 10:35:00,309.12,309.16,308.97,309.11,33957.0,285.2097,285.2466,285.0713,285.2005,33957.0
2021-01-25 10:40:00,309.14,309.18,309.02,309.02,16278.0,285.2282,285.2651,285.1175,285.1175,16278.0
2021-01-25 10:45:00,309.0,309.1,308.55,308.59,29490.0,285.099,285.1913,284.6838,284.7207,29490.0
2021-01-25 10:50:00,308.51,308.51,307.95,308.2,41100.0,284.6469,284.6469,284.1302,284.3609,41100.0
2021-01-25 10:55:00,308.13,308.13,307.01,307.16,77036.0,284.2963,284.2963,283.2629,283.4013,77036.0
2021-01-25 11:00:00,307.04,307.51,306.34,306.51,146691.0,283.2906,283.7243,282.6448,282.8016,146691.0
2021-01-25 11:05:00,306.55,306.85,305.62,305.88,223853.0,282.8385,283.1153,281.9805,282.2203,223853.0
2021-01-25 11:10:00,305.85,306.92,305.78,306.84,270106.0,282.1927,283.1799,282.1281,283.1061,270106.0
2021-01-25 11:15:00,306.75,307.03,306.42,306.97,53204.0,283.0231,283.2814,282.7186,283.226,53204.0
2021-01-25 11:20:00,306.96,307.33,306.85,307.06,51193.0,283.2168,283.5582,283.1153,283.3091,51193.0
2021-01-25 11:25:00,307.13,307.19,306.6,306.75,35867.0,283.3737,283.429,282.8847,283.0231,35867.0
2021-01-25 11:30:00,306.76,307.25,306.43,307.16,83257.0,283.0323,283.4844,282.7278,283.4013,83257.0
2021-01-25 11:35:00,307.19,307.46,307.12,307.39,46479.0,283.429,283.6781,283.3644,283.6136,46479.0
2021-01-25 11:40:00,307.37,308.05,307.2,308.04,110046.0,283.5951,284.2225,283.4382,284.2133,110046.0
2021-01-25 11:45:00,308.13,308.29,307.93,308.03,65664.0,284.2963,284.4439,284.1118,284.204,65664.0
2021-01-25 11:50:00,308.05,308.24,308.01,308.15,20636.0,284.2225,284.3978,284.1856,284.3148,20636.0
2021-01-25 11:55:00,308.18,308.25,308.03,308.17,15511.0,284.3424,284.407,284.204,284.3332,15511.0
2021-01-25 12:00:00,308.27,308.43,308.14,308.22,44045.0,284.4255,284.5731,284.3055,284.3794,44045.0
2021-01-25 12:05:00,308.18,308.29,308.12,308.25,16670.0,284.3424,284.4439,284.2871,284.407,16670.0
2021-01-25 12:10:00,308.26,308.34,307.92,307.96,38092.0,284.4163,284.4901,284.1026,284.1395,38092.0
2021-01-25 12:15:00,307.96,308.22,307.63,307.76,26134.0,284.1395,284.3794,283.835,283.9549,26134.0
2021-01-25 12:20:00,307.8,308.21,307.6,307.6,21184.0,283.9918,284.3701,283.8073,283.8073,21184.0
2021-01-25 12:25:00,307.64,308.14,307.64,307.87,19781.0,283.8442,284.3055,283.8442,284.0564,19781.0
2021-01-25 12:30:00,307.86,308.42,307.64,308.42,26532.0,284.0472,284.5639,283.8442,284.5639,26532.0
2021-01-25 12:35:00,308.41,308.57,308.3,308.31,20389.0,284.5547,284.7023,284.4532,284.4624,20389.0
2021-01-25 12:40:00,308.36,308.7,308.36,308.49,24428.0,284.5085,284.8222,284.5085,284.6285,24428.0
2021-01-25 12:45:00,308.5,308.74,308.5,308.61,23278.0,284.6377,284.8591,284.6377,284.7392,23278.0
2021-01-25 12:50:00,308.69,308.95,308.51,308.8,31496.0,284.813,285.0529,284.6469,284.9145,31496.0
2021-01-25 12:55:00,308.82,308.92,308.61,308.84,21728.0,284.9329,285.0252,284.7392,284.9514,21728.0
2021-01-25 13:00:00,308.84,308.95,308.81,308.83,17583.0,284.9514,285.0529,284.9237,284.9422,17583.0
2021-01-25 13:05:00,308.8,308.8,308.5,308.64,19082.0,284.9145,284.9145,284.6377,284.7669,19082.0
2021-01-25 13:10:00,308.66,309.1,308.61,309.1,23590.0,284.7853,285.1913,284.7392,285.1913,23590.0
2021-01-25 13:15:00,309.1,309.16,308.99,309.05,16806.0,285.1913,285.2466,285.0898,285.1452,16806.0
2021-01-25 13:20:00,309.02,309.37,308.93,309.3,41194.0,285.1175,285.4404,285.0344,285.3758,41194.0
2021-01-25 13:25:00,309.29,309.38,309.15,309.22,24424.0,285.3666,285.4496,285.2374,285.302,24424.0
2021-01-25 13:30:00,309.3,309.41,309.2,309.29,19669.0,285.3758,285.4773,285.2835,285.3666,19669.0
2021-01-25 13:35:00,309.27,309.45,309.27,309.41,9409.0,285.3481,285.5142,285.3481,285.4773,9409.0
2021-01-25 13:40:00,309.37,309.47,309.27,309.3,45206.0,285.4404,285.5327,285.3481,285.3758,45206.0
2021-01-25 13:45:00,309.29,309.38,309.03,309.23,44362.0,285.3666,285.4496,285.1267,285.3112,44362.0
2021-01-25 13:50:00,309.23,309.25,308.87,308.88,18418.0,285.3112,285.3297,284.9791,284.9883,18418.0
2021-01-25 13:55:00,308.87,309.19,308.8,309.15,32543.0,284.9791,285.2743,284.9145,285.2374,32543.0
2021-01-25 14:00:00,309.18,309.23,308.91,309.23,13272.0,285.2651,285.3112,285.016,285.3112,13272.0
2021-01-25 14:05:00,309.23,309.23,309.0,309.04,14520.0,285.3112,285.3112,285.099,285.1359,14520.0
2021-01-25 14:10:00,308.94,309.04,308.76,308.84,12374.0,285.0437,285.1359,284.8776,284.9514,12374.0
2021-01-25 14:15:00,308.84,308.9,308.58,308.81,52347.0,284.9514,285.0068,284.7115,284.9237,52347.0
2021-01-25 14:20:00,308.81,308.95,308.76,308.9,10732.0,284.9237,285.0529,284.8776,285.0068,10732.0
2021-01-25 14:25:00,308.85,309.06,308.78,309.05,9399.0,284.9606,285.1544,284.896,285.1452,9399.0
2021-01-25 14:30:00,309.02,309.21,308.98,309.09,7458.0,285.1175,285.2928,285.0806,285.1821,7458.0
2021-01-25 14:35:00,309.09,309.1,308.92,308.94,30959.0,285.1821,285.1913,285.0252,285.0437,30959.0
2021-01-25 14:40:00,308.87,309.02,308.87,308.98,19133.0,284.9791,285.1175,284.9791,285.0806,19133.0
2021-01-25 14:45:00,308.99,309.02,308.88,308.88,25818.0,285.0898,285.1175,284.9883,284.9883,25818.0
2021-01-25 14:50:00,308.92,308.97,308.82,308.82,11934.0,285.0252,285.0713,284.9329,284.9329,11934.0
2021-01-25 14:55:00,308.82,308.98,308.77,308.83,20376.0,284.9329,285.0806,284.8868,284.9422,20376.0
2021-01-25 15:00:00,308.81,308.96,308.81,308.87,15761.0,284.9237,285.0621,284.9237,284.9791,15761.0
2021-01-25 15:05:00,308.86,308.99,308.76,308.89,10765.0,284.9698,285.0898,284.8776,284.9975,10765.0
2021-01-25 15:10:00,308.89,308.89,308.38,308.5,27737.0,284.9975,284.9975,284.527,284.6377,27737.0
2021-01-25 15:15:00,308.5,308.8,308.38,308.77,38294.0,284.6377,284.9145,284.527,284.8868,38294.0
2021-01-25 15:20:00,308.78,308.79,308.59,308.76,18817.0,284.896,284.9053,284.7207,284.8776,18817.0
2021-01-25 15:25:00,308.73,308.88,308.68,308.79,29414.0,284.8499,284.9883,284.8038,284.9053,29414.0
2021-01-25 15:30:00,308.77,308.81,308.61,308.64,10615.0,284.8868,284.9237,284.7392,284.7669,10615.0
2021-01-25 15:35:00,308.6,308.76,308.54,308.74,11404.0,284.73,284.8776,284.6746,284.8591,11404.0
2021-01-25 15:40:00,308.72,308.96,308.66,308.95,31074.0,284.8407,285.0621,284.7853,285.0529,31074.0
2021-01-25 15:45:00,308.95,309.17,308.92,309.11,71937.0,285.0529,285.2559,285.0252,285.2005,71937.0
2021-01-25 15:50:00,309.11,309.39,309.07,309.35,122057.0,285.2005,285.4589,285.1636,285.4219,122057.0
2021-01-25 15:55:00,309.34,309.73,309.3,309.66,169190.0,285.4127,285.7726,285.3758,285.708,169190.0
2021-01-26 09:30:00,310.54,311.19,310.53,311.04,179055.0,286.5199,287.1196,286.5107,286.9812,179055.0
2021-01-26 09:35:00,310.95,311.06,310.65,310.92,45877.0,286.8982,286.9997,286.6214,286.8705,45877.0
2021-01-26 09:40:00,310.91,310.97,310.71,310.87,35965.0,286.8613,286.9166,286.6768,286.8244,35965.0
2021-01-26 09:45:00,310.92,310.98,310.76,310.79,31855.0,286.8705,286.9259,286.7229,286.7506,31855.0
2021-01-26 09:50:00,310.78,310.79,310.31,310.31,43678.0,286.7413,286.7506,286.3077,286.3077,43678.0
2021-01-26 09:55:00,310.33,310.45,310.22,310.22,20058.0,286.3261,286.4369,286.2247,286.2247,20058.0
2021-01-26 10:00:00,310.24,310.66,310.24,310.57,51378.0,286.2431,286.6306,286.2431,286.5476,51378.0
2021-01-26 10:05:00,310.57,310.75,310.39,310.46,22390.0,286.5476,286.7137,286.3815,286.4461,22390.0
2021-01-26 10:10:00,310.38,310.47,309.67,309.82,58840.0,286.3723,286.4553,285.7172,285.8556,58840.0
2021-01-26 10:15:00,309.77,310.07,309.7,309.89,23498.0,285.8095,286.0863,285.7449,285.9202,23498.0
2021-01-26 10:20:00,309.88,310.11,309.74,309.9,32209.0,285.911,286.1232,285.7818,285.9294,32209.0
2021-01-26 10:25:00,309.93,310.27,309.93,310.25,24881.0,285.9571,286.2708,285.9571,286.2523,24881.0
2021-01-26 10:30:00,310.29,310.29,309.97,310.0,23597.0,286.2892,286.2892,285.994,286.0217,23597.0
2021-01-26 10:35:00,309.98,310.13,309.81,310.13,12239.0,286.0032,286.1416,285.8464,286.1416,12239.0
2021-01-26 10:40:00,310.12,310.22,310.07,310.13,11936.0,286.1324,286.2247,286.0863,286.1416,11936.0
2021-01-26 10:45:00,310.14,310.37,310.13,310.33,21700.0,286.1508,286.3631,286.1416,286.3261,21700.0
2021-01-26 10:50:00,310.25,310.32,309.88,309.94,24428.0,286.2523,286.3169,285.911,285.9663,24428.0
2021-01-26 10:55:00,309.97,310.0,309.71,309.79,24802.0,285.994,286.0217,285.7541,285.8279,24802.0
2021-01-26 11:00:00,309.79,309.99,309.61,309.9,32085.0,285.8279,286.0124,285.6618,285.9294,32085.0
2021-01-26 11:05:00,309.94,309.95,309.31,309.43,22508.0,285.9663,285.9755,285.385,285.4958,22508.0
2021-01-26 11:10:00,309.41,309.65,309.33,309.47,14556.0,285.4773,285.6987,285.4035,285.5327,14556.0
2021-01-26 11:15:00,309.47,309.72,309.46,309.67,14789.0,285.5327,285.7633,285.5234,285.7172,14789.0
2021-01-26 11:20:00,309.76,309.82,309.68,309.81,8314.0,285.8002,285.8556,285.7264,285.8464,8314.0
2021-01-26 11:25:00,309.81,309.89,309.78,309.85,7756.0,285.8464,285.9202,285.8187,285.8833,7756.0
2021-01-26 11:30:00,309.85,309.89,309.73,309.82,4636.0,285.8833,285.9202,285.7726,285.8556,4636.0
2021-01-26 11:35:00,309.81,309.91,309.6,309.76,14152.0,285.8464,285.9386,285.6526,285.8002,14152.0
2021-01-26 11:40:00,309.76,309.76,309.65,309.65,3730.0,285.8002,285.8002,285.6987,285.6987,3730.0
2021-01-26 11:45:00,309.59,309.66,309.43,309.45,15070.0,285.6434,285.708,285.4958,285.5142,15070.0
2021-01-26 11:50:00,309.49,309.57,309.39,309.44,12916.0,285.5511,285.6249,285.4589,285.505,12916.0
2021-01-26 11:55:00,309.43,309.54,309.34,309.46,25917.0,285.4958,285.5973,285.4127,285.5234,25917.0
2021-01-26 12:00:00,309.46,309.77,309.44,309.68,33458.0,285.5234,285.8095,285.505,285.7264,33458.0
2021-01-26 12:05:00,309.71,309.75,309.59,309.61,13410.0,285.7541,285.791,285.6434,285.6618,13410.0
2021-01-26 12:10:00,309.6,309.6,309.48,309.49,8681.0,285.6526,285.6526,285.5419,285.5511,8681.0
2021-01-26 12:15:00,309.47,309.56,309.41,309.55,8938.0,285.5327,285.6157,285.4773,285.6065,8938.0
2021-01-26 12:20:00,309.52,309.67,309.51,309.63,12750.0,285.5788,285.7172,285.5696,285.6803,12750.0
2021-01-26 12:25:00,309.71,309.89,309.71,309.82,8576.0,285.7541,285.9202,285.7541,285.8556,8576.0
2021-01-26 12:30:00,309.75,309.82,309.74,309.8,7364.0,285.791,285.8556,285.7818,285.8371,7364.0
2021-01-26 12:35:00,309.78,309.82,309.72,309.79,14699.0,285.8187,285.8556,285.7633,285.8279,14699.0
2021-01-26 12:40:00,309.76,309.77,309.56,309.58,8759.0,285.8002,285.8095,285.6157,285.6342,8759.0
2021-01-26 12:45:00,309.53,309.55,309.31,309.49,22290.0,285.588,285.6065,285.385,285.5511,22290.0
2021-01-26 12:50:00,309.48,309.7,309.47,309.67,9684.0,285.5419,285.7449,285.5327,285.7172,9684.0
2021-01-26 12:55:00,309.65,309.71,309.53,309.55,26040.0,285.6987,285.7541,285.588,285.6065,26040.0
2021-01-26 13:00:00,309.59,309.7,309.52,309.69,43949.0,285.6434,285.7449,285.5788,285.7356,43949.0
2021-01-26 13:05:00,309.66,309.77,309.5,309.75,9567.0,285.708,285.8095,285.5603,285.791,9567.0
2021-01-26 13:10:00,309.81,309.97,309.81,309.94,13768.0,285.8464,285.994,285.8464,285.9663,13768.0
2021-01-26 13:15:00,309.95,310.01,309.88,309.89,22376.0,285.9755,286.0309,285.911,285.9202,22376.0
2021-01-26 13:20:00,309.87,309.88,309.77,309.84,4700.0,285.9017,285.911,285.8095,285.874,4700.0
2021-01-26 13:25:00,309.8,309.85,309.8,309.8,3103.0,285.8371,285.8833,285.8371,285.8371,3103.0
2021-01-26 13:30:00,309.82,309.94,309.77,309.91,5420.0,285.8556,285.9663,285.8095,285.9386,5420.0
2021-01-26 13:35:00,309.83,309.93,309.83,309.89,2967.0,285.8648,285.9571,285.8648,285.9202,2967.0
2021-01-26 13:40:00,309.88,310.06,309.87,310.0,14401.0,285.911,286.077,285.9017,286.0217,14401.0
2021-01-26 13:45:00,309.96,309.96,309.9,309.96,7257.0,285.9848,285.9848,285.9294,285.9848,7257.0
2021-01-26 13:50:00,309.97,310.03,309.93,310.0,9858.0,285.994,286.0493,285.9571,286.0217,9858.0
2021-01-26 13:55:00,309.99,310.01,309.92,309.96,8173.0,286.0124,286.0309,285.9479,285.9848,8173.0
2021-01-26 14:00:00,309.92,310.1,309.91,310.08,17167.0,285.9479,286.1139,285.9386,286.0955,17167.0
2021-01-26 14:05:00,310.07,310.07,309.94,310.0,6725.0,286.0863,286.0863,285.9663,286.0217,6725.0
2021-01-26 14:10:00,309.99,310.15,309.95,310.15,8958.0,286.0124,286.1601,285.9755,286.1601,8958.0
2021-01-26 14:15:00,310.1,310.15,310.04,310.05,15683.0,286.1139,286.1601,286.0586,286.0678,15683.0
2021-01-26 14:20:00,310.1,310.13,309.97,309.98,7370.0,286.1139,286.1416,285.994,286.0032,7370.0
2021-01-26 14:25:00,309.98,309.98,309.58,309.79,19821.0,286.0032,286.0032,285.6342,285.8279,19821.0
2021-01-26 14:30:00,309.77,309.93,309.77,309.87,9939.0,285.8095,285.9571,285.8095,285.9017,9939.0
2021-01-26 14:35:00,309.91,309.92,309.81,309.92,7470.0,285.9386,285.9479,285.8464,285.9479,7470.0
2021-01-26 14:40:00,309.95,309.98,309.84,309.92,8514.0,285.9755,286.0032,285.874,285.9479,8514.0
2021-01-26 14:45:00,309.9,309.94,309.68,309.82,8353.0,285.9294,285.9663,285.7264,285.8556,8353.0
2021-01-26 14:50:00,309.7,309.8,309.69,309.71,1700.0,285.7449,285.8371,285.7356,285.7541,1700.0
2021-01-26 14:55:00,309.83,310.08,309.82,310.07,15381.0,285.8648,286.0955,285.8556,286.0863,15381.0
2021-01-26 15:00:00,309.97,309.99,309.85,309.95,14153.0,285.994,286.0124,285.8833,285.9755,14153.0
2021-01-26 15:05:00,309.94,310.03,309.89,309.98,2640.0,285.9663,286.0493,285.9202,286.0032,2640.0
2021-01-26 15:10:00,310.0,310.08,309.94,309.99,7578.0,286.0217,286.0955,285.9663,286.0124,7578.0
2021-01-26 15:15:00,309.97,310.03,309.87,310.0,26737.0,285.994,286.0493,285.9017,286.0217,26737.0
2021-01-26 15:20:00,310.03,310.15,309.99,310.15,14754.0,286.0493,286.1601,286.0124,286.1601,14754.0
2021-01-26 15:25:00,310.16,310.2,310.09,310.18,9151.0,286.1693,286.2062,286.1047,286.1877,9151.0
2021-01-26 15:30:00,310.16,310.2,309.8,309.86,36586.0,286.1693,286.2062,285.8371,285.8925,36586.0
2021-01-26 15:35:00,309.86,309.95,309.6,309.62,22243.0,285.8925,285.9755,285.6526,285.6711,22243.0
2021-01-26 15:40:00,309.62,309.76,309.58,309.73,22063.0,285.6711,285.8002,285.6342,285.7726,22063.0
2021-01-26 15:45:00,309.75,309.85,309.51,309.52,42243.0,285.791,285.8833,285.5696,285.5788,42243.0
2021-01-26 15:50:00,309.53,309.66,309.37,309.45,41359.0,285.588,285.708,285.4404,285.5142,41359.0
2021-01-26 15:55:00,309.5,309.5,309.21,309.42,92509.0,285.5603,285.5603,285.2928,285.4865,92509.0
2021-01-27 09:30:00,306.54,306.72,305.45,305.74,309048.0,282.8293,282.9954,281.8236,282.0912,309048.0
2021-01-27 09:35:00,305.79,305.79,304.83,305.18,173965.0,282.1373,282.1373,281.2516,281.5745,173965.0
2021-01-27 09:40:00,305.13,305.13,303.88,303.96,92762.0,281.5284,281.5284,280.375,280.4489,92762.0
2021-01-27 09:45:00,303.87,304.68,303.68,304.18,91545.0,280.3658,281.1132,280.1905,280.6518,91545.0
2021-01-27 09:50:00,304.1,304.33,303.61,304.25,118560.0,280.578,280.7902,280.1259,280.7164,118560.0
2021-01-27 09:55:00,304.23,304.95,304.18,304.4,103084.0,280.698,281.3623,280.6518,280.8548,103084.0
2021-01-27 10:00:00,304.37,305.12,304.21,304.97,71746.0,280.8271,281.5191,280.6795,281.3807,71746.0
2021-01-27 10:05:00,305.02,305.34,304.8,305.08,158508.0,281.4269,281.7221,281.2239,281.4822,158508.0
2021-01-27 10:10:00,305.09,305.33,305.01,305.07,39777.0,281.4915,281.7129,281.4176,281.473,39777.0
2021-01-27 10:15:00,305.13,305.39,304.83,305.21,35465.0,281.5284,281.7683,281.2516,281.6022,35465.0
2021-01-27 10:20:00,305.27,305.93,305.27,305.84,52515.0,281.6575,282.2665,281.6575,282.1834,52515.0
2021-01-27 10:25:00,305.84,306.28,305.81,305.86,38272.0,282.1834,282.5894,282.1558,282.2019,38272.0
2021-01-27 10:30:00,305.88,306.34,305.21,305.64,70118.0,282.2203,282.6448,281.6022,281.9989,70118.0
2021-01-27 10:35:00,305.7,305.77,305.44,305.44,30807.0,282.0543,282.1189,281.8144,281.8144,30807.0
2021-01-27 10:40:00,305.5,306.06,305.39,305.99,27967.0,281.8697,282.3864,281.7683,282.3218,27967.0
2021-01-27 10:45:00,306.0,306.21,305.93,306.13,22494.0,282.3311,282.5248,282.2665,282.451,22494.0
2021-01-27 10:50:00,306.11,306.43,305.81,306.24,28859.0,282.4326,282.7278,282.1558,282.5525,28859.0
2021-01-27 10:55:00,306.31,306.62,306.29,306.55,35656.0,282.6171,282.9031,282.5986,282.8385,35656.0
2021-01-27 11:00:00,306.59,306.59,306.32,306.56,29912.0,282.8754,282.8754,282.6263,282.8478,29912.0
2021-01-27 11:05:00,306.55,306.56,306.0,306.24,28712.0,282.8385,282.8478,282.3311,282.5525,28712.0
2021-01-27 11:10:00,306.19,306.2,305.83,305.94,27930.0,282.5064,282.5156,282.1742,282.2757,27930.0
2021-01-27 11:15:00,305.94,305.98,305.52,305.72,60901.0,282.2757,282.3126,281.8882,282.0727,60901.0
2021-01-27 11:20:00,305.73,306.07,305.61,305.96,119931.0,282.082,282.3957,281.9712,282.2942,119931.0
2021-01-27 11:25:00,305.97,306.15,305.91,306.1,29561.0,282.3034,282.4695,282.248,282.4233,29561.0
2021-01-27 11:30:00,306.09,306.22,305.67,305.67,29457.0,282.4141,282.5341,282.0266,282.0266,29457.0
2021-01-27 11:35:00,305.76,306.26,305.67,306.07,33091.0,282.1096,282.571,282.0266,282.3957,33091.0
2021-01-27 11:40:00,306.16,306.22,305.86,305.86,16311.0,282.4787,282.5341,282.2019,282.2019,16311.0
2021-01-27 11:45:00,305.92,306.3,305.45,305.48,31836.0,282.2573,282.6079,281.8236,281.8513,31836.0
2021-01-27 11:50:00,305.5,305.62,305.23,305.23,23047.0,281.8697,281.9805,281.6206,281.6206,23047.0
2021-01-27 11:55:00,305.29,305.29,304.77,304.88,29039.0,281.676,281.676,281.1962,281.2977,29039.0
2021-01-27 12:00:00,304.87,305.03,304.69,304.74,33371.0,281.2885,281.4361,281.1224,281.1685,33371.0
2021-01-27 12:05:00,304.8,305.34,304.8,305.26,18122.0,281.2239,281.7221,281.2239,281.6483,18122.0
2021-01-27 12:10:00,305.31,305.9,302.93,305.9,77494.0,281.6944,282.2388,279.4985,282.2388,77494.0
2021-01-27 12:15:00,305.85,306.11,305.75,306.01,22186.0,282.1927,282.4326,282.1004,282.3403,22186.0
2021-01-27 12:20:00,306.05,306.1,305.91,306.01,11025.0,282.3772,282.4233,282.248,282.3403,11025.0
2021-01-27 12:25:00,306.02,306.06,305.85,305.85,13142.0,282.3495,282.3864,282.1927,282.1927,13142.0
2021-01-27 12:30:00,305.82,305.9,305.47,305.63,32272.0,282.165,282.2388,281.8421,281.9897,32272.0
2021-01-27 12:35:00,305.63,305.9,305.25,305.9,29069.0,281.9897,282.2388,281.6391,282.2388,29069.0
2021-01-27 12:40:00,305.88,306.26,305.82,306.19,50571.0,282.2203,282.571,282.165,282.5064,50571.0
2021-01-27 12:45:00,306.18,306.29,306.07,306.24,14776.0,282.4971,282.5986,282.3957,282.5525,14776.0
2021-01-27 12:50:00,306.29,306.45,306.15,306.29,11100.0,282.5986,282.7463,282.4695,282.5986,11100.0
2021-01-27 12:55:00,306.27,306.4,306.27,306.38,15374.0,282.5802,282.7001,282.5802,282.6817,15374.0
2021-01-27 13:00:00,306.38,306.5,306.28,306.28,8796.0,282.6817,282.7924,282.5894,282.5894,8796.0
2021-01-27 13:05:00,306.28,306.29,306.07,306.21,19486.0,282.5894,282.5986,282.3957,282.5248,19486.0
2021-01-27 13:10:00,306.24,306.24,305.79,305.92,23295.0,282.5525,282.5525,282.1373,282.2573,23295.0
2021-01-27 13:15:00,305.89,306.16,305.73,306.02,27306.0,282.2296,282.4787,282.082,282.3495,27306.0
2021-01-27 13:20:00,306.08,306.09,305.9,306.0,15414.0,282.4049,282.4141,282.2388,282.3311,15414.0
2021-01-27 13:25:00,306.03,306.39,306.03,306.21,22916.0,282.3587,282.6909,282.3587,282.5248,22916.0
2021-01-27 13:30:00,306.16,306.21,306.01,306.15,18840.0,282.4787,282.5248,282.3403,282.4695,18840.0
2021-01-27 13:35:00,306.13,306.24,306.02,306.04,8049.0,282.451,282.5525,282.3495,282.368,8049.0
2021-01-27 13:40:00,306.06,306.06,305.62,305.64,5994.0,282.3864,282.3864,281.9805,281.9989,5994.0
2021-01-27 13:45:00,305.6,305.8,305.51,305.57,20301.0,281.962,282.1465,281.879,281.9343,20301.0
2021-01-27 13:50:00,305.5,305.71,305.44,305.71,17345.0,281.8697,282.0635,281.8144,282.0635,17345.0
2021-01-27 13:55:00,305.68,305.69,305.17,305.33,25668.0,282.0358,282.045,281.5653,281.7129,25668.0
2021-01-27 14:00:00,305.34,305.78,305.23,305.45,47840.0,281.7221,282.1281,281.6206,281.8236,47840.0
2021-01-27 14:05:00,305.32,305.33,304.99,305.26,28869.0,281.7037,281.7129,281.3992,281.6483,28869.0
2021-01-27 14:10:00,305.41,305.45,305.27,305.32,8623.0,281.7867,281.8236,281.6575,281.7037,8623.0
2021-01-27 14:15:00,305.3,305.3,304.46,304.54,77160.0,281.6852,281.6852,280.9102,280.984,77160.0
2021-01-27 14:20:00,304.56,304.9,304.37,304.75,47142.0,281.0025,281.3162,280.8271,281.1778,47142.0
2021-01-27 14:25:00,304.71,304.83,304.39,304.43,28805.0,281.1408,281.2516,280.8456,280.8825,28805.0
2021-01-27 14:30:00,304.48,304.54,303.63,303.63,98036.0,280.9286,280.984,280.1444,280.1444,98036.0
2021-01-27 14:35:00,303.62,304.06,303.43,303.96,81505.0,280.1352,280.5411,279.9599,280.4489,81505.0
2021-01-27 14:40:00,303.91,304.57,303.75,304.3,66047.0,280.4027,281.0117,280.2551,280.7626,66047.0
2021-01-27 14:45:00,304.26,304.39,303.24,303.44,65172.0,280.7257,280.8456,279.7846,279.9691,65172.0
2021-01-27 14:50:00,303.45,303.74,302.96,303.52,107059.0,279.9783,280.2459,279.5262,280.0429,107059.0
2021-01-27 14:55:00,303.47,303.71,302.93,303.24,46838.0,279.9968,280.2182,279.4985,279.7846,46838.0
2021-01-27 15:00:00,303.22,303.47,302.97,303.21,52240.0,279.7661,279.9968,279.5354,279.7569,52240.0
2021-01-27 15:05:00,303.27,303.69,303.12,303.42,33634.0,279.8122,280.1997,279.6738,279.9506,33634.0
2021-01-27 15:10:00,303.46,304.34,303.37,304.31,76301.0,279.9875,280.7995,279.9045,280.7718,76301.0
2021-01-27 15:15:00,304.25,304.29,303.84,303.9,33708.0,280.7164,280.7533,280.3381,280.3935,33708.0
2021-01-27 15:20:00,303.87,304.07,303.31,303.39,36602.0,280.3658,280.5504,279.8491,279.9229,36602.0
2021-01-27 15:25:00,303.39,303.85,302.84,303.13,90393.0,279.9229,280.3474,279.4155,279.6831,90393.0
2021-01-27 15:30:00,303.1,303.38,302.73,302.76,57285.0,279.6554,279.9137,279.314,279.3417,57285.0
2021-01-27 15:35:00,302.75,302.93,302.09,302.52,110217.0,279.3325,279.4985,278.7235,279.1202,110217.0
2021-01-27 15:40:00,302.44,302.7,302.21,302.44,63357.0,279.0464,279.2863,278.8342,279.0464,63357.0
2021-01-27 15:45:00,302.25,302.9,302.16,302.85,93139.0,278.8711,279.4709,278.7881,279.4247,93139.0
2021-01-27 15:50:00,302.8,303.35,302.65,303.23,105604.0,279.3786,279.886,279.2402,279.7753,105604.0
2021-01-27 15:55:00,303.18,303.53,302.69,303.32,121642.0,279.7292,280.0521,279.2771,279.8584,121642.0
2021-01-28 09:30:00,304.99,305.83,304.83,305.53,255385.0,281.3992,282.1742,281.2516,281.8974,255385.0
2021-01-28 09:35:00,305.51,305.88,304.95,304.95,121764.0,281.879,282.2203,281.3623,281.3623,121764.0
2021-01-28 09:40:00,304.99,306.95,304.86,306.78,117810.0,281.3992,283.2076,281.2792,283.0507,117810.0
2021-01-28 09:45:00,306.77,306.9,306.04,306.2,205859.0,283.0415,283.1615,282.368,282.5156,205859.0
2021-01-28 09:50:00,306.19,306.92,306.15,306.87,43078.0,282.5064,283.1799,282.4695,283.1338,43078.0
2021-01-28 09:55:00,306.87,306.91,306.24,306.3,158504.0,283.1338,283.1707,282.5525,282.6079,158504.0
2021-01-28 10:00:00,306.44,307.41,306.19,307.35,93282.0,282.737,283.632,282.5064,283.5766,93282.0
2021-01-28 10:05:00,307.3,308.0,307.18,307.31,154604.0,283.5305,284.1764,283.4198,283.5397,154604.0
2021-01-28 10:10:00,307.32,307.76,307.32,307.65,40245.0,283.549,283.9549,283.549,283.8534,40245.0
2021-01-28 10:15:00,307.64,308.2,307.64,308.03,93803.0,283.8442,284.3609,283.8442,284.204,93803.0
2021-01-28 10:20:00,308.07,308.27,307.7,307.73,55495.0,284.241,284.4255,283.8996,283.9273,55495.0
2021-01-28 10:25:00,307.64,307.77,307.31,307.32,52582.0,283.8442,283.9642,283.5397,283.549,52582.0
2021-01-28 10:30:00,307.36,307.81,307.36,307.56,42672.0,283.5859,284.0011,283.5859,283.7704,42672.0
2021-01-28 10:35:00,307.58,307.78,307.37,307.48,22538.0,283.7889,283.9734,283.5951,283.6966,22538.0
2021-01-28 10:40:00,307.41,307.69,307.22,307.5,47079.0,283.632,283.8903,283.4567,283.715,47079.0
2021-01-28 10:45:00,307.45,308.18,307.44,308.16,67423.0,283.6689,284.3424,283.6597,284.324,67423.0
2021-01-28 10:50:00,308.0,308.21,307.72,307.96,71222.0,284.1764,284.3701,283.918,284.1395,71222.0
2021-01-28 10:55:00,307.98,308.43,307.94,308.09,62204.0,284.1579,284.5731,284.121,284.2594,62204.0
2021-01-28 11:00:00,308.29,308.7,308.19,308.68,31586.0,284.4439,284.8222,284.3517,284.8038,31586.0
2021-01-28 11:05:00,308.55,308.83,308.49,308.71,48424.0,284.6838,284.9422,284.6285,284.8315,48424.0
2021-01-28 11:10:00,308.71,308.9,308.68,308.9,29283.0,284.8315,285.0068,284.8038,285.0068,29283.0
2021-01-28 11:15:00,308.91,309.06,308.56,308.59,30142.0,285.016,285.1544,284.6931,284.7207,30142.0
2021-01-28 11:20:00,308.6,308.63,308.29,308.53,28806.0,284.73,284.7576,284.4439,284.6654,28806.0
2021-01-28 11:25:00,308.61,308.68,308.44,308.53,23654.0,284.7392,284.8038,284.5823,284.6654,23654.0
2021-01-28 11:30:00,308.54,308.88,308.3,308.52,38769.0,284.6746,284.9883,284.4532,284.6561,38769.0
2021-01-28 11:35:00,308.59,308.75,308.41,308.45,15263.0,284.7207,284.8684,284.5547,284.5916,15263.0
2021-01-28 11:40:00,308.55,308.86,308.52,308.76,28533.0,284.6838,284.9698,284.6561,284.8776,28533.0
2021-01-28 11:45:00,308.91,308.98,308.45,308.67,29390.0,285.016,285.0806,284.5916,284.7945,29390.0
2021-01-28 11:50:00,308.71,308.9,308.7,308.81,14683.0,284.8315,285.0068,284.8222,284.9237,14683.0
2021-01-28 11:55:00,308.76,308.88,308.64,308.76,28794.0,284.8776,284.9883,284.7669,284.8776,28794.0
2021-01-28 12:00:00,308.77,309.11,308.76,309.06,14401.0,284.8868,285.2005,284.8776,285.1544,14401.0
2021-01-28 12:05:00,309.11,309.36,309.11,309.25,32382.0,285.2005,285.4312,285.2005,285.3297,32382.0
2021-01-28 12:10:00,309.23,309.25,308.8,308.88,23808.0,285.3112,285.3297,284.9145,284.9883,23808.0
2021-01-28 12:15:00,308.91,309.12,308.91,309.12,20701.0,285.016,285.2097,285.016,285.2097,20701.0
2021-01-28 12:20:00,309.15,309.15,308.91,308.94,21504.0,285.2374,285.2374,285.016,285.0437,21504.0
2021-01-28 12:25:00,308.93,309.07,308.88,309.06,24018.0,285.0344,285.1636,284.9883,285.1544,24018.0
2021-01-28 12:30:00,309.07,309.29,309.02,309.17,17641.0,285.1636,285.3666,285.1175,285.2559,17641.0
2021-01-28 12:35:00,309.2,309.25,309.07,309.16,8506.0,285.2835,285.3297,285.1636,285.2466,8506.0
2021-01-28 12:40:00,309.08,309.16,309.06,309.11,14051.0,285.1728,285.2466,285.1544,285.2005,14051.0
2021-01-28 12:45:00,309.07,309.22,309.06,309.11,17237.0,285.1636,285.302,285.1544,285.2005,17237.0
2021-01-28 12:50:00,309.06,309.08,308.73,308.76,20028.0,285.1544,285.1728,284.8499,284.8776,20028.0
2021-01-28 12:55:00,308.75,308.92,308.74,308.92,32936.0,284.8684,285.0252,284.8591,285.0252,32936.0
2021-01-28 13:00:00,308.91,309.1,308.88,308.89,9714.0,285.016,285.1913,284.9883,284.9975,9714.0
2021-01-28 13:05:00,308.83,308.88,308.64,308.68,22880.0,284.9422,284.9883,284.7669,284.8038,22880.0
2021-01-28 13:10:00,308.77,308.77,308.43,308.52,28227.0,284.8868,284.8868,284.5731,284.6561,28227.0
2021-01-28 13:15:00,308.46,308.55,308.32,308.38,25806.0,284.6008,284.6838,284.4716,284.527,25806.0
2021-01-28 13:20:00,308.36,308.66,308.2,308.62,21067.0,284.5085,284.7853,284.3609,284.7484,21067.0
2021-01-28 13:25:00,308.64,308.75,308.56,308.56,18282.0,284.7669,284.8684,284.6931,284.6931,18282.0
2021-01-28 13:30:00,308.73,308.84,308.6,308.78,5743.0,284.8499,284.9514,284.73,284.896,5743.0
2021-01-28 13:35:00,308.87,309.04,308.79,308.95,10026.0,284.9791,285.1359,284.9053,285.0529,10026.0
2021-01-28 13:40:00,308.95,309.0,308.85,308.91,9767.0,285.0529,285.099,284.9606,285.016,9767.0
2021-01-28 13:45:00,308.83,308.9,308.75,308.85,11086.0,284.9422,285.0068,284.8684,284.9606,11086.0
2021-01-28 13:50:00,308.87,308.87,308.68,308.82,9533.0,284.9791,284.9791,284.8038,284.9329,9533.0
2021-01-28 13:55:00,308.79,308.87,308.72,308.86,6918.0,284.9053,284.9791,284.8407,284.9698,6918.0
2021-01-28 14:00:00,308.91,308.93,308.76,308.79,10846.0,285.016,285.0344,284.8776,284.9053,10846.0
2021-01-28 14:05:00,308.68,308.79,308.66,308.66,36116.0,284.8038,284.9053,284.7853,284.7853,36116.0
2021-01-28 14:10:00,308.75,308.75,308.49,308.49,11001.0,284.8684,284.8684,284.6285,284.6285,11001.0
2021-01-28 14:15:00,308.53,309.42,308.19,308.98,276473.0,284.6654,285.4865,284.3517,285.0806,276473.0
2021-01-28 14:20:00,308.94,308.95,307.94,308.01,202848.0,285.0437,285.0529,284.121,284.1856,202848.0
2021-01-28 14:25:00,307.92,308.43,307.81,308.28,75139.0,284.1026,284.5731,284.0011,284.4347,75139.0
2021-01-28 14:30:00,308.37,308.38,308.05,308.09,22406.0,284.5177,284.527,284.2225,284.2594,22406.0
2021-01-28 14:35:00,308.12,308.15,307.57,308.01,69939.0,284.2871,284.3148,283.7796,284.1856,69939.0
2021-01-28 14:40:00,308.01,308.15,307.63,307.83,35967.0,284.1856,284.3148,283.835,284.0195,35967.0
2021-01-28 14:45:00,307.84,308.01,307.76,308.0,25891.0,284.0287,284.1856,283.9549,284.1764,25891.0
2021-01-28 14:50:00,308.02,308.17,307.7,307.85,22625.0,284.1948,284.3332,283.8996,284.038,22625.0
2021-01-28 14:55:00,307.85,308.15,307.64,308.13,22588.0,284.038,284.3148,283.8442,284.2963,22588.0
2021-01-28 15:00:00,308.1,308.1,307.8,307.98,20477.0,284.2686,284.2686,283.9918,284.1579,20477.0
2021-01-28 15:05:00,307.9,308.1,307.89,308.08,13112.0,284.0841,284.2686,284.0749,284.2502,13112.0
2021-01-28 15:10:00,307.96,308.09,307.75,307.93,19809.0,284.1395,284.2594,283.9457,284.1118,19809.0
2021-01-28 15:15:00,307.98,308.02,307.4,307.57,31677.0,284.1579,284.1948,283.6228,283.7796,31677.0
2021-01-28 15:20:00,307.64,307.82,307.35,307.66,40792.0,283.8442,284.0103,283.5766,283.8627,40792.0
2021-01-28 15:25:00,307.71,307.8,307.28,307.28,26105.0,283.9088,283.9918,283.5121,283.5121,26105.0
2021-01-28 15:30:00,307.25,307.58,306.91,307.12,73885.0,283.4844,283.7889,283.1707,283.3644,73885.0
2021-01-28 15:35:00,307.14,307.21,306.89,307.12,27002.0,283.3829,283.4475,283.1522,283.3644,27002.0
2021-01-28 15:40:00,307.09,307.21,306.69,306.77,38506.0,283.3368,283.4475,282.9677,283.0415,38506.0
2021-01-28 15:45:00,306.8,307.22,306.57,307.2,61782.0,283.0692,283.4567,282.857,283.4382,61782.0
2021-01-28 15:50:00,307.25,307.3,306.75,307.07,112186.0,283.4844,283.5305,283.0231,283.3183,112186.0
2021-01-28 15:55:00,307.03,307.06,305.83,306.11,157089.0,283.2814,283.3091,282.1742,282.4326,157089.0
2021-01-29 09:30:00,303.91,303.97,302.83,302.93,183321.0,280.4027,280.4581,279.4063,279.4985,183321.0
2021-01-29 09:35:00,302.93,302.93,302.1,302.33,89523.0,279.4985,279.4985,278.7327,278.9449,89523.0
2021-01-29 09:40:00,302.37,302.61,301.89,302.58,104816.0,278.9818,279.2033,278.539,279.1756,104816.0
2021-01-29 09:45:00,302.57,303.19,302.42,302.71,116363.0,279.1664,279.7384,279.028,279.2955,116363.0
2021-01-29 09:50:00,302.65,303.01,302.18,302.78,62349.0,279.2402,279.5723,278.8065,279.3601,62349.0
2021-01-29 09:55:00,302.83,303.82,302.83,303.56,67213.0,279.4063,280.3197,279.4063,280.0798,67213.0
2021-01-29 10:00:00,303.64,303.89,303.42,303.82,39814.0,280.1536,280.3843,279.9506,280.3197,39814.0
2021-01-29 10:05:00,303.85,304.47,303.47,304.44,49124.0,280.3474,280.9194,279.9968,280.8917,49124.0
2021-01-29 10:10:00,304.47,304.78,304.05,304.11,50366.0,280.9194,281.2054,280.5319,280.5873,50366.0
2021-01-29 10:15:00,304.12,304.24,303.83,303.92,45934.0,280.5965,280.7072,280.3289,280.412,45934.0
2021-01-29 10:20:00,303.88,304.65,303.88,304.55,43532.0,280.375,281.0855,280.375,280.9932,43532.0
2021-01-29 10:25:00,304.61,304.61,304.16,304.31,20518.0,281.0486,281.0486,280.6334,280.7718,20518.0
2021-01-29 10:30:00,304.31,304.66,304.2,304.36,35529.0,280.7718,281.0947,280.6703,280.8179,35529.0
2021-01-29 10:35:00,304.41,304.58,304.18,304.22,28243.0,280.8641,281.0209,280.6518,280.6887,28243.0
2021-01-29 10:40:00,304.23,304.27,303.8,303.8,31748.0,280.698,280.7349,280.3012,280.3012,31748.0
2021-01-29 10:45:00,303.8,304.06,303.4,304.06,31944.0,280.3012,280.5411,279.9322,280.5411,31944.0
2021-01-29 10:50:00,304.01,304.15,303.8,303.81,31314.0,280.495,280.6242,280.3012,280.3105,31314.0
2021-01-29 10:55:00,303.85,304.17,303.81,303.99,19252.0,280.3474,280.6426,280.3105,280.4765,19252.0
2021-01-29 11:00:00,303.98,304.18,303.2,303.31,30661.0,280.4673,280.6518,279.7476,279.8491,30661.0
2021-01-29 11:05:00,303.15,303.49,303.15,303.49,11778.0,279.7015,280.0152,279.7015,280.0152,11778.0
2021-01-29 11:10:00,303.39,303.39,302.48,302.51,42033.0,279.9229,279.9229,279.0833,279.111,42033.0
2021-01-29 11:15:00,302.5,302.63,302.31,302.44,41980.0,279.1018,279.2217,278.9265,279.0464,41980.0
2021-01-29 11:20:00,302.48,302.72,302.25,302.56,23582.0,279.0833,279.3048,278.8711,279.1571,23582.0
2021-01-29 11:25:00,302.58,303.0,301.98,301.99,103451.0,279.1756,279.5631,278.622,278.6312,103451.0
2021-01-29 11:30:00,301.96,302.24,301.49,301.58,65950.0,278.6036,278.8619,278.1699,278.253,65950.0
2021-01-29 11:35:00,301.55,302.05,301.35,302.03,65533.0,278.2253,278.6866,278.0407,278.6681,65533.0
2021-01-29 11:40:00,302.03,302.32,301.85,302.07,32624.0,278.6681,278.9357,278.5021,278.7051,32624.0
2021-01-29 11:45:00,301.98,302.1,301.77,301.95,50830.0,278.622,278.7327,278.4283,278.5943,50830.0
2021-01-29 11:50:00,301.98,301.99,301.54,301.54,16435.0,278.622,278.6312,278.216,278.216,16435.0
2021-01-29 11:55:00,301.75,302.13,301.67,302.13,36911.0,278.4098,278.7604,278.336,278.7604,36911.0
2021-01-29 12:00:00,302.1,302.18,301.78,302.15,19899.0,278.7327,278.8065,278.4375,278.7789,19899.0
2021-01-29 12:05:00,302.15,302.22,301.74,301.93,25181.0,278.7789,278.8434,278.4006,278.5759,25181.0
2021-01-29 12:10:00,301.94,302.16,301.37,301.4,34288.0,278.5851,278.7881,278.0592,278.0869,34288.0
2021-01-29 12:15:00,301.4,301.43,300.78,300.8,92512.0,278.0869,278.1146,277.5148,277.5333,92512.0
2021-01-29 12:20:00,300.76,300.82,300.36,300.39,70257.0,277.4964,277.5517,277.1273,277.155,70257.0
2021-01-29 12:25:00,300.36,300.66,300.2,300.43,91040.0,277.1273,277.4041,276.9797,277.1919,91040.0
2021-01-29 12:30:00,300.39,300.65,300.04,300.06,84866.0,277.155,277.3949,276.8321,276.8505,84866.0
2021-01-29 12:35:00,300.08,300.29,299.73,299.83,73966.0,276.869,277.0627,276.546,276.6383,73966.0
2021-01-29 12:40:00,299.93,300.43,299.86,299.94,83355.0,276.7306,277.1919,276.666,276.7398,83355.0
2021-01-29 12:45:00,299.95,300.03,298.94,298.98,76604.0,276.749,276.8228,275.8172,275.8541,76604.0
2021-01-29 12:50:00,299.08,300.29,299.04,300.2,67288.0,275.9463,277.0627,275.9094,276.9797,67288.0
2021-01-29 12:55:00,300.18,300.19,299.53,299.53,34280.0,276.9612,276.9705,276.3615,276.3615,34280.0
2021-01-29 13:00:00,299.51,300.18,299.26,299.74,58552.0,276.3431,276.9612,276.1124,276.5553,58552.0
2021-01-29 13:05:00,299.71,299.78,299.39,299.55,35522.0,276.5276,276.5922,276.2323,276.38,35522.0
2021-01-29 13:10:00,299.53,299.69,299.16,299.26,31729.0,276.3615,276.5091,276.0201,276.1124,31729.0
2021-01-29 13:15:00,299.25,299.26,298.59,298.87,96158.0,276.1032,276.1124,275.4942,275.7526,96158.0
2021-01-29 13:20:00,298.84,299.61,298.83,299.39,51257.0,275.7249,276.4353,275.7157,276.2323,51257.0
2021-01-29 13:25:00,299.38,300.46,299.34,300.43,77187.0,276.2231,277.2196,276.1862,277.1919,77187.0
2021-01-29 13:30:00,300.37,300.41,300.08,300.25,28453.0,277.1365,277.1735,276.869,277.0258,28453.0
2021-01-29 13:35:00,300.21,300.47,300.11,300.3,11066.0,276.9889,277.2288,276.8967,277.072,11066.0
2021-01-29 13:40:00,300.14,300.46,299.94,300.31,25530.0,276.9243,277.2196,276.7398,277.0812,25530.0
2021-01-29 13:45:00,300.35,300.52,299.72,299.72,37431.0,277.1181,277.2749,276.5368,276.5368,37431.0
2021-01-29 13:50:00,299.84,299.96,299.66,299.8,30753.0,276.6475,276.7583,276.4815,276.6106,30753.0
2021-01-29 13:55:00,299.87,299.93,299.48,299.62,30587.0,276.6752,276.7306,276.3154,276.4446,30587.0
2021-01-29 14:00:00,299.75,300.88,299.75,300.71,35806.0,276.5645,277.6071,276.5645,277.4502,35806.0
2021-01-29 14:05:00,300.65,301.04,300.51,300.99,62238.0,277.3949,277.7547,277.2657,277.7086,62238.0
2021-01-29 14:10:00,300.92,301.02,300.78,300.93,15871.0,277.644,277.7363,277.5148,277.6532,15871.0
2021-01-29 14:15:00,300.98,301.08,300.77,300.99,17189.0,277.6994,277.7916,277.5056,277.7086,17189.0
2021-01-29 14:20:00,300.95,301.04,300.57,300.77,16716.0,277.6717,277.7547,277.3211,277.5056,16716.0
2021-01-29 14:25:00,300.82,300.82,300.38,300.43,20455.0,277.5517,277.5517,277.1458,277.1919,20455.0
2021-01-29 14:30:00,300.38,300.39,299.84,299.93,36807.0,277.1458,277.155,276.6475,276.7306,36807.0
2021-01-29 14:35:00,300.08,300.56,299.92,300.15,55360.0,276.869,277.3118,276.7214,276.9336,55360.0
2021-01-29 14:40:00,300.09,300.63,299.72,300.27,31138.0,276.8782,277.3764,276.5368,277.0443,31138.0
2021-01-29 14:45:00,300.29,300.49,300.18,300.28,23497.0,277.0627,277.2473,276.9612,277.0535,23497.0
2021-01-29 14:50:00,300.28,300.63,300.24,300.24,26557.0,277.0535,277.3764,277.0166,277.0166,26557.0
2021-01-29 14:55:00,300.29,300.64,300.18,300.34,18385.0,277.0627,277.3857,276.9612,277.1089,18385.0
2021-01-29 15:00:00,300.38,301.44,300.38,301.35,86391.0,277.1458,278.1238,277.1458,278.0407,86391.0
2021-01-29 15:05:00,301.37,301.46,301.14,301.46,38920.0,278.0592,278.1422,277.847,278.1422,38920.0
2021-01-29 15:10:00,301.41,301.77,301.41,301.59,50437.0,278.0961,278.4283,278.0961,278.2622,50437.0
2021-01-29 15:15:00,301.59,301.61,301.37,301.5,28762.0,278.2622,278.2806,278.0592,278.1791,28762.0
2021-01-29 15:20:00,301.5,301.93,301.5,301.69,50748.0,278.1791,278.5759,278.1791,278.3544,50748.0
2021-01-29 15:25:00,301.73,301.91,301.34,301.4,36361.0,278.3913,278.5574,278.0315,278.0869,36361.0
2021-01-29 15:30:00,301.44,302.14,301.44,301.85,66070.0,278.1238,278.7696,278.1238,278.5021,66070.0
2021-01-29 15:35:00,301.81,301.84,300.71,300.73,54464.0,278.4652,278.4928,277.4502,277.4687,54464.0
2021-01-29 15:40:00,300.75,300.88,300.3,300.44,47601.0,277.4872,277.6071,277.072,277.2011,47601.0
2021-01-29 15:45:00,300.4,300.49,300.02,300.2,54354.0,277.1642,277.2473,276.8136,276.9797,54354.0
2021-01-29 15:50:00,300.21,301.48,300.14,301.12,115224.0,276.9889,278.1607,276.9243,277.8285,115224.0
2021-01-29 15:55:00,301.13,301.75,299.58,299.73,260890.0,277.8378,278.4098,276.4077,276.546,260890.0
2021-02-01 09:30:00,302.28,302.66,301.88,301.93,90233.0,278.8988,279.2494,278.5297,278.5759,90233.0
2021-02-01 09:35:00,301.99,302.53,301.67,301.93,52193.0,278.6312,279.1295,278.336,278.5759,52193.0
2021-02-01 09:40:00,301.92,302.09,301.62,301.73,58845.0,278.5667,278.7235,278.2899,278.3913,58845.0
2021-02-01 09:45:00,301.73,301.85,301.18,301.24,39411.0,278.3913,278.5021,277.8839,277.9393,39411.0
2021-02-01 09:50:00,301.17,301.45,300.28,300.4,55006.0,277.8747,278.133,277.0535,277.1642,55006.0
2021-02-01 09:55:00,300.41,301.18,300.41,301.18,55977.0,277.1735,277.8839,277.1735,277.8839,55977.0
2021-02-01 10:00:00,300.97,301.12,300.44,300.85,43969.0,277.6901,277.8285,277.2011,277.5794,43969.0
2021-02-01 10:05:00,300.91,301.06,300.4,300.49,29240.0,277.6348,277.7732,277.1642,277.2473,29240.0
2021-02-01 10:10:00,300.52,300.92,300.26,300.62,31507.0,277.2749,277.644,277.0351,277.3672,31507.0
2021-02-01 10:15:00,300.61,300.94,300.52,300.9,33553.0,277.358,277.6625,277.2749,277.6255,33553.0
2021-02-01 10:20:00,300.88,301.17,300.71,301.15,37926.0,277.6071,277.8747,277.4502,277.8562,37926.0
2021-02-01 10:25:00,301.13,301.17,300.55,300.56,16696.0,277.8378,277.8747,277.3026,277.3118,16696.0
2021-02-01 10:30:00,300.54,301.31,300.54,301.26,16540.0,277.2934,278.0038,277.2934,277.9577,16540.0
2021-02-01 10:35:00,301.3,301.42,300.87,300.98,25807.0,277.9946,278.1053,277.5979,277.6994,25807.0
2021-02-01 10:40:00,300.99,301.32,300.77,301.14,22554.0,277.7086,278.0131,277.5056,277.847,22554.0
2021-02-01 10:45:00,301.11,301.3,301.0,301.1,66268.0,277.8193,277.9946,277.7178,277.8101,66268.0
2021-02-01 10:50:00,301.1,301.2,300.5,300.6,50278.0,277.8101,277.9023,277.2565,277.3488,50278.0
2021-02-01 10:55:00,300.56,300.66,300.37,300.62,41400.0,277.3118,277.4041,277.1365,277.3672,41400.0
2021-02-01 11:00:00,300.65,300.73,300.14,300.46,59322.0,277.3949,277.4687,276.9243,277.2196,59322.0
2021-02-01 11:05:00,300.53,301.02,300.52,300.93,40019.0,277.2842,277.7363,277.2749,277.6532,40019.0
2021-02-01 11:10:00,300.88,301.03,300.86,300.94,23235.0,277.6071,277.7455,277.5886,277.6625,23235.0
2021-02-01 11:15:00,300.98,301.18,300.96,301.15,10048.0,277.6994,277.8839,277.6809,277.8562,10048.0
2021-02-01 11:20:00,301.17,301.48,301.17,301.46,23993.0,277.8747,278.1607,277.8747,278.1422,23993.0
2021-02-01 11:25:00,301.52,301.87,301.51,301.71,25457.0,278.1976,278.5205,278.1884,278.3729,25457.0
2021-02-01 11:30:00,301.79,301.85,301.66,301.84,18860.0,278.4467,278.5021,278.3268,278.4928,18860.0
2021-02-01 11:35:00,301.76,301.91,301.69,301.88,18917.0,278.419,278.5574,278.3544,278.5297,18917.0
2021-02-01 11:40:00,301.99,302.46,301.99,302.33,48685.0,278.6312,279.0649,278.6312,278.9449,48685.0
2021-02-01 11:45:00,302.35,302.52,302.35,302.43,15154.0,278.9634,279.1202,278.9634,279.0372,15154.0
2021-02-01 11:50:00,302.39,302.42,302.26,302.33,11148.0,279.0003,279.028,278.8804,278.9449,11148.0
2021-02-01 11:55:00,302.32,302.33,301.97,301.97,10755.0,278.9357,278.9449,278.6128,278.6128,10755.0
2021-02-01 12:00:00,301.97,302.26,301.97,302.07,13305.0,278.6128,278.8804,278.6128,278.7051,13305.0
2021-02-01 12:05:00,302.11,302.14,301.96,301.96,17945.0,278.742,278.7696,278.6036,278.6036,17945.0
2021-02-01 12:10:00,301.96,302.21,301.96,302.2,12755.0,278.6036,278.8342,278.6036,278.825,12755.0
2021-02-01 12:15:00,302.24,302.36,302.21,302.25,7369.0,278.8619,278.9726,278.8342,278.8711,7369.0
2021-02-01 12:20:00,302.26,302.28,302.1,302.21,16192.0,278.8804,278.8988,278.7327,278.8342,16192.0
2021-02-01 12:25:00,302.24,302.27,302.14,302.21,10176.0,278.8619,278.8896,278.7696,278.8342,10176.0
2021-02-01 12:30:00,302.3,302.41,302.25,302.31,16126.0,278.9173,279.0188,278.8711,278.9265,16126.0
2021-02-01 12:35:00,302.34,302.34,301.96,302.0,28930.0,278.9542,278.9542,278.6036,278.6405,28930.0
2021-02-01 12:40:00,302.05,302.19,301.93,301.93,4479.0,278.6866,278.8158,278.5759,278.5759,4479.0
2021-02-01 12:45:00,301.95,302.14,301.89,302.12,13096.0,278.5943,278.7696,278.539,278.7512,13096.0
2021-02-01 12:50:00,302.16,302.26,302.15,302.25,5975.0,278.7881,278.8804,278.7789,278.8711,5975.0
2021-02-01 12:55:00,302.28,302.39,302.27,302.38,9302.0,278.8988,279.0003,278.8896,278.9911,9302.0
2021-02-01 13:00:00,302.4,302.45,302.3,302.34,9651.0,279.0095,279.0557,278.9173,278.9542,9651.0
2021-02-01 13:05:00,302.29,302.31,302.15,302.25,5098.0,278.908,278.9265,278.7789,278.8711,5098.0
2021-02-01 13:10:00,302.23,302.38,302.16,302.38,4530.0,278.8527,278.9911,278.7881,278.9911,4530.0
2021-02-01 13:15:00,302.37,302.39,302.31,302.39,3019.0,278.9818,279.0003,278.9265,279.0003,3019.0
2021-02-01 13:20:00,302.33,302.43,302.32,302.39,10338.0,278.9449,279.0372,278.9357,279.0003,10338.0
2021-02-01 13:25:00,302.39,302.48,302.34,302.41,14186.0,279.0003,279.0833,278.9542,279.0188,14186.0
2021-02-01 13:30:00,302.43,302.7,302.43,302.58,20201.0,279.0372,279.2863,279.0372,279.1756,20201.0
2021-02-01 13:35:00,302.57,302.57,302.09,302.13,9167.0,279.1664,279.1664,278.7235,278.7604,9167.0
2021-02-01 13:40:00,302.18,302.23,302.01,302.05,6719.0,278.8065,278.8527,278.6497,278.6866,6719.0
2021-02-01 13:45:00,302.08,302.12,301.97,302.01,9379.0,278.7143,278.7512,278.6128,278.6497,9379.0
2021-02-01 13:50:00,301.99,302.07,301.95,302.07,7687.0,278.6312,278.7051,278.5943,278.7051,7687.0
2021-02-01 13:55:00,302.1,302.29,302.06,302.24,10362.0,278.7327,278.908,278.6958,278.8619,10362.0
2021-02-01 14:00:00,302.3,302.31,302.19,302.27,5930.0,278.9173,278.9265,278.8158,278.8896,5930.0
2021-02-01 14:05:00,302.23,302.41,302.15,302.36,4297.0,278.8527,279.0188,278.7789,278.9726,4297.0
2021-02-01 14:10:00,302.41,302.49,302.33,302.41,42976.0,279.0188,279.0926,278.9449,279.0188,42976.0
2021-02-01 14:15:00,302.41,302.84,302.4,302.82,61311.0,279.0188,279.4155,279.0095,279.397,61311.0
2021-02-01 14:20:00,302.75,302.78,302.65,302.65,18109.0,279.3325,279.3601,279.2402,279.2402,18109.0
2021-02-01 14:25:00,302.73,302.95,302.73,302.9,12259.0,279.314,279.517,279.314,279.4709,12259.0
2021-02-01 14:30:00,302.92,303.17,302.88,303.12,23287.0,279.4893,279.72,279.4524,279.6738,23287.0
2021-02-01 14:35:00,303.14,303.2,303.08,303.14,7937.0,279.6923,279.7476,279.6369,279.6923,7937.0
2021-02-01 14:40:00,303.17,303.35,303.15,303.16,20843.0,279.72,279.886,279.7015,279.7107,20843.0
2021-02-01 14:45:00,303.19,303.24,303.15,303.17,4191.0,279.7384,279.7846,279.7015,279.72,4191.0
2021-02-01 14:50:00,303.15,303.24,303.06,303.13,8332.0,279.7015,279.7846,279.6185,279.6831,8332.0
2021-02-01 14:55:00,303.17,303.17,302.82,302.87,18177.0,279.72,279.72,279.397,279.4432,18177.0
2021-02-01 15:00:00,302.92,303.11,302.92,303.04,16413.0,279.4893,279.6646,279.4893,279.6,16413.0
2021-02-01 15:05:00,303.01,303.12,302.87,303.07,5083.0,279.5723,279.6738,279.4432,279.6277,5083.0
2021-02-01 15:10:00,303.09,303.09,302.69,302.84,21574.0,279.6462,279.6462,279.2771,279.4155,21574.0
2021-02-01 15:15:00,302.91,302.91,302.59,302.7,9862.0,279.4801,279.4801,279.1848,279.2863,9862.0
2021-02-01 15:20:00,302.77,302.8,302.37,302.54,13849.0,279.3509,279.3786,278.9818,279.1387,13849.0
2021-02-01 15:25:00,302.57,302.72,302.53,302.56,20302.0,279.1664,279.3048,279.1295,279.1571,20302.0
2021-02-01 15:30:00,302.53,302.57,302.22,302.4,26849.0,279.1295,279.1664,278.8434,279.0095,26849.0
2021-02-01 15:35:00,302.38,302.68,302.37,302.51,16816.0,278.9911,279.2679,278.9818,279.111,16816.0
2021-02-01 15:40:00,302.51,302.65,302.26,302.56,21056.0,279.111,279.2402,278.8804,279.1571,21056.0
2021-02-01 15:45:00,302.53,302.61,302.35,302.55,30072.0,279.1295,279.2033,278.9634,279.1479,30072.0
2021-02-01 15:50:00,302.55,302.79,302.38,302.69,36769.0,279.1479,279.3694,278.9911,279.2771,36769.0
2021-02-01 15:55:00,302.67,302.67,302.0,302.03,84362.0,279.2586,279.2586,278.6405,278.6681,84362.0
2021-02-02 09:30:00,304.54,305.54,304.52,305.51,108450.0,280.984,281.9066,280.9655,281.879,108450.0
2021-02-02 09:35:00,305.57,305.68,305.28,305.32,114337.0,281.9343,282.0358,281.6668,281.7037,114337.0
2021-02-02 09:40:00,305.34,305.61,305.11,305.38,58332.0,281.7221,281.9712,281.5099,281.759,58332.0
2021-02-02 09:45:00,305.39,305.99,305.32,305.86,77607.0,281.7683,282.3218,281.7037,282.2019,77607.0
2021-02-02 09:50:00,305.91,305.95,305.57,305.88,67141.0,282.248,282.2849,281.9343,282.2203,67141.0
2021-02-02 09:55:00,305.88,306.25,305.81,306.19,48424.0,282.2203,282.5617,282.1558,282.5064,48424.0
2021-02-02 10:00:00,306.18,306.95,306.18,306.77,84975.0,282.4971,283.2076,282.4971,283.0415,84975.0
2021-02-02 10:05:00,306.76,307.04,306.65,307.03,96723.0,283.0323,283.2906,282.9308,283.2814,96723.0
2021-02-02 10:10:00,307.05,307.08,306.68,307.0,80789.0,283.2999,283.3275,282.9585,283.2537,80789.0
2021-02-02 10:15:00,307.02,307.59,307.01,307.5,56504.0,283.2722,283.7981,283.2629,283.715,56504.0
2021-02-02 10:20:00,307.53,307.62,307.38,307.5,68538.0,283.7427,283.8258,283.6043,283.715,68538.0
2021-02-02 10:25:00,307.5,307.62,307.16,307.16,60988.0,283.715,283.8258,283.4013,283.4013,60988.0
2021-02-02 10:30:00,307.17,307.46,307.17,307.34,30423.0,283.4106,283.6781,283.4106,283.5674,30423.0
2021-02-02 10:35:00,307.35,307.51,307.24,307.3,32089.0,283.5766,283.7243,283.4752,283.5305,32089.0
2021-02-02 10:40:00,307.34,307.41,307.07,307.19,57591.0,283.5674,283.632,283.3183,283.429,57591.0
2021-02-02 10:45:00,307.17,307.42,307.1,307.42,25154.0,283.4106,283.6412,283.346,283.6412,25154.0
2021-02-02 10:50:00,307.47,307.52,307.38,307.49,31855.0,283.6874,283.7335,283.6043,283.7058,31855.0
2021-02-02 10:55:00,307.49,307.68,307.4,307.59,39162.0,283.7058,283.8811,283.6228,283.7981,39162.0
2021-02-02 11:00:00,307.52,307.95,307.52,307.93,44541.0,283.7335,284.1302,283.7335,284.1118,44541.0
2021-02-02 11:05:00,307.94,308.09,307.9,308.08,29323.0,284.121,284.2594,284.0841,284.2502,29323.0
2021-02-02 11:10:00,308.09,308.24,308.06,308.15,34902.0,284.2594,284.3978,284.2317,284.3148,34902.0
2021-02-02 11:15:00,308.15,308.23,308.04,308.23,22354.0,284.3148,284.3886,284.2133,284.3886,22354.0
2021-02-02 11:20:00,308.23,308.27,307.87,307.91,33694.0,284.3886,284.4255,284.0564,284.0933,33694.0
2021-02-02 11:25:00,307.91,307.99,307.73,307.84,26144.0,284.0933,284.1671,283.9273,284.0287,26144.0
2021-02-02 11:30:00,307.85,307.93,307.71,307.91,19588.0,284.038,284.1118,283.9088,284.0933,19588.0
2021-02-02 11:35:00,307.94,308.19,307.94,308.11,16611.0,284.121,284.3517,284.121,284.2779,16611.0
2021-02-02 11:40:00,308.03,308.19,307.98,308.1,23736.0,284.204,284.3517,284.1579,284.2686,23736.0
2021-02-02 11:45:00,308.17,308.22,308.08,308.14,13425.0,284.3332,284.3794,284.2502,284.3055,13425.0
2021-02-02 11:50:00,308.18,308.25,308.05,308.13,13882.0,284.3424,284.407,284.2225,284.2963,13882.0
2021-02-02 11:55:00,308.15,308.19,308.05,308.13,8407.0,284.3148,284.3517,284.2225,284.2963,8407.0
2021-02-02 12:00:00,308.13,308.19,308.05,308.13,12039.0,284.2963,284.3517,284.2225,284.2963,12039.0
2021-02-02 12:05:00,308.15,308.31,308.08,308.31,28053.0,284.3148,284.4624,284.2502,284.4624,28053.0
2021-02-02 12:10:00,308.27,308.43,308.24,308.3,13743.0,284.4255,284.5731,284.3978,284.4532,13743.0
2021-02-02 12:15:00,308.31,308.32,308.01,308.02,22232.0,284.4624,284.4716,284.1856,284.1948,22232.0
2021-02-02 12:20:00,308.04,308.14,307.88,307.89,13644.0,284.2133,284.3055,284.0657,284.0749,13644.0
2021-02-02 12:25:00,307.94,307.96,307.84,307.85,6708.0,284.121,284.1395,284.0287,284.038,6708.0
2021-02-02 12:30:00,307.88,307.94,307.82,307.91,8869.0,284.0657,284.121,284.0103,284.0933,8869.0
2021-02-02 12:35:00,307.93,308.03,307.87,307.95,10456.0,284.1118,284.204,284.0564,284.1302,10456.0
2021-02-02 12:40:00,307.93,307.96,307.83,307.88,9306.0,284.1118,284.1395,284.0195,284.0657,9306.0
2021-02-02 12:45:00,307.93,307.95,307.86,307.95,10286.0,284.1118,284.1302,284.0472,284.1302,10286.0
2021-02-02 12:50:00,307.96,308.0,307.81,307.81,6673.0,284.1395,284.1764,284.0011,284.0011,6673.0
2021-02-02 12:55:00,307.82,308.12,307.8,308.12,13211.0,284.0103,284.2871,283.9918,284.2871,13211.0
2021-02-02 13:00:00,308.15,308.19,308.01,308.01,26060.0,284.3148,284.3517,284.1856,284.1856,26060.0
2021-02-02 13:05:00,308.06,308.17,308.04,308.17,9273.0,284.2317,284.3332,284.2133,284.3332,9273.0
2021-02-02 13:10:00,308.19,308.19,308.06,308.06,4862.0,284.3517,284.3517,284.2317,284.2317,4862.0
2021-02-02 13:15:00,308.07,308.08,307.8,307.82,14338.0,284.241,284.2502,283.9918,284.0103,14338.0
2021-02-02 13:20:00,307.83,307.84,307.67,307.72,20017.0,284.0195,284.0287,283.8719,283.918,20017.0
2021-02-02 13:25:00,307.72,307.82,307.71,307.75,9136.0,283.918,284.0103,283.9088,283.9457,9136.0
2021-02-02 13:30:00,307.77,307.78,307.68,307.76,4564.0,283.9642,283.9734,283.8811,283.9549,4564.0
2021-02-02 13:35:00,307.81,307.86,307.73,307.82,4667.0,284.0011,284.0472,283.9273,284.0103,4667.0
2021-02-02 13:40:00,307.85,307.88,307.74,307.76,8660.0,284.038,284.0657,283.9365,283.9549,8660.0
2021-02-02 13:45:00,307.77,307.87,307.68,307.73,9109.0,283.9642,284.0564,283.8811,283.9273,9109.0
2021-02-02 13:50:00,307.68,307.7,307.42,307.44,14012.0,283.8811,283.8996,283.6412,283.6597,14012.0
2021-02-02 13:55:00,307.5,307.65,307.5,307.63,8355.0,283.715,283.8534,283.715,283.835,8355.0
2021-02-02 14:00:00,307.62,307.73,307.53,307.61,12924.0,283.8258,283.9273,283.7427,283.8165,12924.0
2021-02-02 14:05:00,307.62,307.73,307.62,307.67,17103.0,283.8258,283.9273,283.8258,283.8719,17103.0
2021-02-02 14:10:00,307.68,307.81,307.62,307.81,10358.0,283.8811,284.0011,283.8258,284.0011,10358.0
2021-02-02 14:15:00,307.79,307.82,307.56,307.62,12643.0,283.9826,284.0103,283.7704,283.8258,12643.0
2021-02-02 14:20:00,307.65,307.68,307.46,307.49,17140.0,283.8534,283.8811,283.6781,283.7058,17140.0
2021-02-02 14:25:00,307.51,307.56,307.49,307.56,10113.0,283.7243,283.7704,283.7058,283.7704,10113.0
2021-02-02 14:30:00,307.58,307.85,307.55,307.85,15507.0,283.7889,284.038,283.7612,284.038,15507.0
2021-02-02 14:35:00,307.84,308.06,307.84,308.06,16415.0,284.0287,284.2317,284.0287,284.2317,16415.0
2021-02-02 14:40:00,308.0,308.03,307.88,307.91,18272.0,284.1764,284.204,284.0657,284.0933,18272.0
2021-02-02 14:45:00,307.9,307.96,307.86,307.96,25884.0,284.0841,284.1395,284.0472,284.1395,25884.0
2021-02-02 14:50:00,307.95,307.95,307.82,307.88,13592.0,284.1302,284.1302,284.0103,284.0657,13592.0
2021-02-02 14:55:00,307.9,308.09,307.88,308.07,13385.0,284.0841,284.2594,284.0657,284.241,13385.0
2021-02-02 15:00:00,308.04,308.09,307.77,308.03,21474.0,284.2133,284.2594,283.9642,284.204,21474.0
2021-02-02 15:05:00,307.99,308.02,307.91,307.94,9222.0,284.1671,284.1948,284.0933,284.121,9222.0
2021-02-02 15:10:00,307.96,307.97,307.7,307.7,28502.0,284.1395,284.1487,283.8996,283.8996,28502.0
2021-02-02 15:15:00,307.73,307.9,307.63,307.77,24464.0,283.9273,284.0841,283.835,283.9642,24464.0
2021-02-02 15:20:00,307.81,307.83,307.69,307.77,14554.0,284.0011,284.0195,283.8903,283.9642,14554.0
2021-02-02 15:25:00,307.8,307.89,307.78,307.87,19065.0,283.9918,284.0749,283.9734,284.0564,19065.0
2021-02-02 15:30:00,307.84,307.89,307.7,307.71,21966.0,284.0287,284.0749,283.8996,283.9088,21966.0
2021-02-02 15:35:00,307.7,307.74,307.55,307.64,23371.0,283.8996,283.9365,283.7612,283.8442,23371.0
2021-02-02 15:40:00,307.67,307.8,307.54,307.54,14802.0,283.8719,283.9918,283.7519,283.7519,14802.0
2021-02-02 15:45:00,307.52,307.76,307.52,307.62,37466.0,283.7335,283.9549,283.7335,283.8258,37466.0
2021-02-02 15:50:00,307.62,307.76,307.39,307.41,56623.0,283.8258,283.9549,283.6136,283.632,56623.0
2021-02-02 15:55:00,307.39,307.55,306.77,306.83,188330.0,283.6136,283.7612,283.0415,283.0969,188330.0
2021-02-03 09:30:00,306.04,306.58,305.86,306.56,190069.0,282.368,282.8662,282.2019,282.8478,190069.0
2021-02-03 09:35:00,306.58,306.62,306.0,306.31,46006.0,282.8662,282.9031,282.3311,282.6171,46006.0
2021-02-03 09:40:00,306.27,306.68,306.22,306.45,56927.0,282.5802,282.9585,282.5341,282.7463,56927.0
2021-02-03 09:45:00,306.34,306.83,306.29,306.69,21561.0,282.6448,283.0969,282.5986,282.9677,21561.0
2021-02-03 09:50:00,306.65,306.79,306.36,306.36,27442.0,282.9308,283.06,282.6632,282.6632,27442.0
2021-02-03 09:55:00,306.46,306.9,306.34,306.78,28688.0,282.7555,283.1615,282.6448,283.0507,28688.0
2021-02-03 10:00:00,306.88,306.91,306.5,306.65,39426.0,283.143,283.1707,282.7924,282.9308,39426.0
2021-02-03 10:05:00,306.69,306.73,306.41,306.5,10248.0,282.9677,283.0046,282.7094,282.7924,10248.0
2021-02-03 10:10:00,306.55,306.59,306.12,306.29,16624.0,282.8385,282.8754,282.4418,282.5986,16624.0
2021-02-03 10:15:00,306.23,306.5,305.89,305.9,36363.0,282.5433,282.7924,282.2296,282.2388,36363.0
2021-02-03 10:20:00,305.98,306.2,305.82,306.13,37228.0,282.3126,282.5156,282.165,282.451,37228.0
2021-02-03 10:25:00,306.14,306.14,305.48,305.48,16541.0,282.4602,282.4602,281.8513,281.8513,16541.0
2021-02-03 10:30:00,305.48,305.73,305.37,305.49,42601.0,281.8513,282.082,281.7498,281.8605,42601.0
2021-02-03 10:35:00,305.52,305.55,305.18,305.41,30233.0,281.8882,281.9159,281.5745,281.7867,30233.0
2021-02-03 10:40:00,305.42,305.92,305.35,305.84,17058.0,281.7959,282.2573,281.7313,282.1834,17058.0
2021-02-03 10:45:00,305.86,306.0,305.79,305.96,23742.0,282.2019,282.3311,282.1373,282.2942,23742.0
2021-02-03 10:50:00,305.95,306.41,305.75,306.31,40906.0,282.2849,282.7094,282.1004,282.6171,40906.0
2021-02-03 10:55:00,306.3,306.39,306.16,306.18,11640.0,282.6079,282.6909,282.4787,282.4971,11640.0
2021-02-03 11:00:00,306.27,306.47,306.26,306.29,8817.0,282.5802,282.7647,282.571,282.5986,8817.0
2021-02-03 11:05:00,306.29,306.33,306.02,306.24,10790.0,282.5986,282.6355,282.3495,282.5525,10790.0
2021-02-03 11:10:00,306.26,306.27,305.96,306.13,19745.0,282.571,282.5802,282.2942,282.451,19745.0
2021-02-03 11:15:00,306.12,306.19,306.05,306.18,10194.0,282.4418,282.5064,282.3772,282.4971,10194.0
2021-02-03 11:20:00,306.23,306.5,306.23,306.5,25232.0,282.5433,282.7924,282.5433,282.7924,25232.0
2021-02-03 11:25:00,306.53,306.53,306.31,306.46,19992.0,282.8201,282.8201,282.6171,282.7555,19992.0
2021-02-03 11:30:00,306.54,306.54,306.25,306.42,11227.0,282.8293,282.8293,282.5617,282.7186,11227.0
2021-02-03 11:35:00,306.53,306.59,306.39,306.53,6269.0,282.8201,282.8754,282.6909,282.8201,6269.0
2021-02-03 11:40:00,306.57,306.92,306.54,306.92,16073.0,282.857,283.1799,282.8293,283.1799,16073.0
2021-02-03 11:45:00,306.91,306.95,306.84,306.87,15219.0,283.1707,283.2076,283.1061,283.1338,15219.0
2021-02-03 11:50:00,306.88,307.18,306.87,307.11,11436.0,283.143,283.4198,283.1338,283.3552,11436.0
2021-02-03 11:55:00,307.06,307.11,307.0,307.0,8787.0,283.3091,283.3552,283.2537,283.2537,8787.0
2021-02-03 12:00:00,306.98,306.98,306.8,306.82,17873.0,283.2353,283.2353,283.0692,283.0876,17873.0
2021-02-03 12:05:00,306.82,306.84,306.72,306.8,4776.0,283.0876,283.1061,282.9954,283.0692,4776.0
2021-02-03 12:10:00,306.8,306.87,306.63,306.63,16712.0,283.0692,283.1338,282.9123,282.9123,16712.0
2021-02-03 12:15:00,306.57,306.7,306.57,306.7,2860.0,282.857,282.9769,282.857,282.9769,2860.0
2021-02-03 12:20:00,306.66,306.67,306.56,306.58,4681.0,282.94,282.9492,282.8478,282.8662,4681.0
2021-02-03 12:25:00,306.56,306.6,306.5,306.57,9635.0,282.8478,282.8847,282.7924,282.857,9635.0
2021-02-03 12:30:00,306.59,306.59,306.3,306.35,17794.0,282.8754,282.8754,282.6079,282.654,17794.0
2021-02-03 12:35:00,306.33,306.56,306.3,306.56,3494.0,282.6355,282.8478,282.6079,282.8478,3494.0
2021-02-03 12:40:00,306.57,306.74,306.56,306.74,9815.0,282.857,283.0138,282.8478,283.0138,9815.0
2021-02-03 12:45:00,306.72,306.83,306.72,306.82,10643.0,282.9954,283.0969,282.9954,283.0876,10643.0
2021-02-03 12:50:00,306.82,306.91,306.81,306.89,5298.0,283.0876,283.1707,283.0784,283.1522,5298.0
2021-02-03 12:55:00,306.84,306.88,306.8,306.85,7495.0,283.1061,283.143,283.0692,283.1153,7495.0
2021-02-03 13:00:00,306.88,306.91,306.83,306.86,9137.0,283.143,283.1707,283.0969,283.1245,9137.0
2021-02-03 13:05:00,306.89,307.04,306.81,306.81,11533.0,283.1522,283.2906,283.0784,283.0784,11533.0
2021-02-03 13:10:00,306.85,307.01,306.85,306.94,6602.0,283.1153,283.2629,283.1153,283.1984,6602.0
2021-02-03 13:15:00,306.97,306.97,306.86,306.87,5228.0,283.226,283.226,283.1245,283.1338,5228.0
2021-02-03 13:20:00,306.86,307.04,306.85,307.02,4482.0,283.1245,283.2906,283.1153,283.2722,4482.0
2021-02-03 13:25:00,307.02,307.02,306.93,306.97,5101.0,283.2722,283.2722,283.1891,283.226,5101.0
2021-02-03 13:30:00,306.98,307.01,306.93,307.0,8216.0,283.2353,283.2629,283.1891,283.2537,8216.0
2021-02-03 13:35:00,307.0,307.33,306.99,307.31,22271.0,283.2537,283.5582,283.2445,283.5397,22271.0
2021-02-03 13:40:00,307.34,307.49,307.3,307.46,26545.0,283.5674,283.7058,283.5305,283.6781,26545.0
2021-02-03 13:45:00,307.45,307.45,307.35,307.4,8902.0,283.6689,283.6689,283.5766,283.6228,8902.0
2021-02-03 13:50:00,307.38,307.39,307.31,307.39,6316.0,283.6043,283.6136,283.5397,283.6136,6316.0
2021-02-03 13:55:00,307.41,307.43,307.32,307.39,11063.0,283.632,283.6505,283.549,283.6136,11063.0
2021-02-03 14:00:00,307.37,307.45,307.36,307.44,12377.0,283.5951,283.6689,283.5859,283.6597,12377.0
2021-02-03 14:05:00,307.45,307.7,307.41,307.65,39334.0,283.6689,283.8996,283.632,283.8534,39334.0
2021-02-03 14:10:00,307.64,307.66,307.5,307.57,7495.0,283.8442,283.8627,283.715,283.7796,7495.0
2021-02-03 14:15:00,307.59,307.63,307.54,307.63,5012.0,283.7981,283.835,283.7519,283.835,5012.0
2021-02-03 14:20:00,307.6,307.63,307.51,307.63,5854.0,283.8073,283.835,283.7243,283.835,5854.0
2021-02-03 14:25:00,307.63,307.7,307.63,307.67,10208.0,283.835,283.8996,283.835,283.8719,10208.0
2021-02-03 14:30:00,307.72,307.75,307.69,307.69,8983.0,283.918,283.9457,283.8903,283.8903,8983.0
2021-02-03 14:35:00,307.69,307.9,307.69,307.84,53031.0,283.8903,284.0841,283.8903,284.0287,53031.0
2021-02-03 14:40:00,307.86,307.91,307.79,307.79,13820.0,284.0472,284.0933,283.9826,283.9826,13820.0
2021-02-03 14:45:00,307.82,307.94,307.8,307.9,15193.0,284.0103,284.121,283.9918,284.0841,15193.0
2021-02-03 14:50:00,307.81,307.84,307.59,307.72,23483.0,284.0011,284.0287,283.7981,283.918,23483.0
2021-02-03 14:55:00,307.72,307.83,307.7,307.71,3866.0,283.918,284.0195,283.8996,283.9088,3866.0
2021-02-03 15:00:00,307.67,307.78,307.53,307.57,11068.0,283.8719,283.9734,283.7427,283.7796,11068.0
2021-02-03 15:05:00,307.56,307.8,307.55,307.72,7246.0,283.7704,283.9918,283.7612,283.918,7246.0
2021-02-03 15:10:00,307.74,307.74,307.58,307.71,14202.0,283.9365,283.9365,283.7889,283.9088,14202.0
2021-02-03 15:15:00,307.75,307.83,307.58,307.63,16366.0,283.9457,284.0195,283.7889,283.835,16366.0
2021-02-03 15:20:00,307.66,307.77,307.59,307.73,9476.0,283.8627,283.9642,283.7981,283.9273,9476.0
2021-02-03 15:25:00,307.73,307.86,307.52,307.59,30263.0,283.9273,284.0472,283.7335,283.7981,30263.0
2021-02-03 15:30:00,307.62,307.74,307.46,307.72,16997.0,283.8258,283.9365,283.6781,283.918,16997.0
2021-02-03 15:35:00,307.76,307.76,307.5,307.53,11165.0,283.9549,283.9549,283.715,283.7427,11165.0
2021-02-03 15:40:00,307.52,307.82,307.51,307.67,19551.0,283.7335,284.0103,283.7243,283.8719,19551.0
2021-02-03 15:45:00,307.69,307.79,307.54,307.62,26497.0,283.8903,283.9826,283.7519,283.8258,26497.0
2021-02-03 15:50:00,307.61,307.73,307.35,307.49,41174.0,283.8165,283.9273,283.5766,283.7058,41174.0
2021-02-03 15:55:00,307.53,307.64,307.19,307.2,57551.0,283.7427,283.8442,283.429,283.4382,57551.0
2021-02-04 09:30:00,307.85,308.39,307.77,308.24,100244.0,284.038,284.5362,283.9642,284.3978,100244.0
2021-02-04 09:35:00,308.27,308.33,308.01,308.24,60614.0,284.4255,284.4808,284.1856,284.3978,60614.0
2021-02-04 09:40:00,308.31,308.55,308.3,308.39,63699.0,284.4624,284.6838,284.4532,284.5362,63699.0
2021-02-04 09:45:00,308.41,309.03,308.3,308.98,78672.0,284.5547,285.1267,284.4532,285.0806,78672.0
2021-02-04 09:50:00,308.99,309.01,308.69,308.82,73117.0,285.0898,285.1082,284.813,284.9329,73117.0
2021-02-04 09:55:00,308.9,309.4,308.88,309.4,34216.0,285.0068,285.4681,284.9883,285.4681,34216.0
2021-02-04 10:00:00,309.41,309.63,309.35,309.52,76879.0,285.4773,285.6803,285.4219,285.5788,76879.0
2021-02-04 10:05:00,309.57,309.75,309.55,309.64,43542.0,285.6249,285.791,285.6065,285.6895,43542.0
2021-02-04 10:10:00,309.63,309.85,309.52,309.58,52849.0,285.6803,285.8833,285.5788,285.6342,52849.0
2021-02-04 10:15:00,309.67,309.94,309.63,309.94,29295.0,285.7172,285.9663,285.6803,285.9663,29295.0
2021-02-04 10:20:00,309.93,310.0,309.85,309.88,25558.0,285.9571,286.0217,285.8833,285.911,25558.0
2021-02-04 10:25:00,309.82,309.84,309.46,309.5,27753.0,285.8556,285.874,285.5234,285.5603,27753.0
2021-02-04 10:30:00,309.5,309.55,309.31,309.41,21854.0,285.5603,285.6065,285.385,285.4773,21854.0
2021-02-04 10:35:00,309.43,309.6,309.41,309.45,17819.0,285.4958,285.6526,285.4773,285.5142,17819.0
2021-02-04 10:40:00,309.5,309.67,309.44,309.67,29934.0,285.5603,285.7172,285.505,285.7172,29934.0
2021-02-04 10:45:00,309.67,309.69,309.54,309.59,17424.0,285.7172,285.7356,285.5973,285.6434,17424.0
2021-02-04 10:50:00,309.63,309.88,309.62,309.84,16293.0,285.6803,285.911,285.6711,285.874,16293.0
2021-02-04 10:55:00,309.85,309.9,309.65,309.74,24746.0,285.8833,285.9294,285.6987,285.7818,24746.0
2021-02-04 11:00:00,309.74,310.1,309.67,310.09,36758.0,285.7818,286.1139,285.7172,286.1047,36758.0
2021-02-04 11:05:00,310.07,310.19,310.04,310.1,32307.0,286.0863,286.197,286.0586,286.1139,32307.0
2021-02-04 11:10:00,310.14,310.24,310.04,310.08,21178.0,286.1508,286.2431,286.0586,286.0955,21178.0
2021-02-04 11:15:00,310.1,310.25,310.07,310.09,16484.0,286.1139,286.2523,286.0863,286.1047,16484.0
2021-02-04 11:20:00,310.17,310.25,310.0,310.0,14929.0,286.1785,286.2523,286.0217,286.0217,14929.0
2021-02-04 11:25:00,310.02,310.05,309.79,309.9,20710.0,286.0401,286.0678,285.8279,285.9294,20710.0
2021-02-04 11:30:00,309.89,310.04,309.72,310.02,23252.0,285.9202,286.0586,285.7633,286.0401,23252.0
2021-02-04 11:35:00,310.0,310.01,309.87,309.88,10391.0,286.0217,286.0309,285.9017,285.911,10391.0
2021-02-04 11:40:00,309.93,310.1,309.84,309.84,18808.0,285.9571,286.1139,285.874,285.874,18808.0
2021-02-04 11:45:00,309.85,309.98,309.81,309.94,11402.0,285.8833,286.0032,285.8464,285.9663,11402.0
2021-02-04 11:50:00,309.98,310.0,309.74,309.86,13606.0,286.0032,286.0217,285.7818,285.8925,13606.0
2021-02-04 11:55:00,309.85,309.88,309.81,309.84,8815.0,285.8833,285.911,285.8464,285.874,8815.0
2021-02-04 12:00:00,309.82,309.97,309.79,309.82,18354.0,285.8556,285.994,285.8279,285.8556,18354.0
2021-02-04 12:05:00,309.82,309.84,309.7,309.84,22267.0,285.8556,285.874,285.7449,285.874,22267.0
2021-02-04 12:10:00,309.85,309.87,309.72,309.82,9186.0,285.8833,285.9017,285.7633,285.8556,9186.0
2021-02-04 12:15:00,309.84,309.89,309.79,309.81,13521.0,285.874,285.9202,285.8279,285.8464,13521.0
2021-02-04 12:20:00,309.8,309.83,309.67,309.71,8058.0,285.8371,285.8648,285.7172,285.7541,8058.0
2021-02-04 12:25:00,309.72,309.79,309.69,309.77,15852.0,285.7633,285.8279,285.7356,285.8095,15852.0
2021-02-04 12:30:00,309.77,309.8,309.7,309.72,7763.0,285.8095,285.8371,285.7449,285.7633,7763.0
2021-02-04 12:35:00,309.69,309.84,309.62,309.62,14785.0,285.7356,285.874,285.6711,285.6711,14785.0
2021-02-04 12:40:00,309.68,309.76,309.66,309.76,5991.0,285.7264,285.8002,285.708,285.8002,5991.0
2021-02-04 12:45:00,309.75,309.82,309.67,309.78,8281.0,285.791,285.8556,285.7172,285.8187,8281.0
2021-02-04 12:50:00,309.8,309.81,309.67,309.67,9158.0,285.8371,285.8464,285.7172,285.7172,9158.0
2021-02-04 12:55:00,309.68,309.72,309.62,309.64,11170.0,285.7264,285.7633,285.6711,285.6895,11170.0
2021-02-04 13:00:00,309.7,309.78,309.66,309.69,32246.0,285.7449,285.8187,285.708,285.7356,32246.0
2021-02-04 13:05:00,309.67,309.81,309.67,309.79,6726.0,285.7172,285.8464,285.7172,285.8279,6726.0
2021-02-04 13:10:00,309.8,309.94,309.73,309.92,14854.0,285.8371,285.9663,285.7726,285.9479,14854.0
2021-02-04 13:15:00,309.9,309.93,309.8,309.92,9185.0,285.9294,285.9571,285.8371,285.9479,9185.0
2021-02-04 13:20:00,309.9,309.9,309.84,309.89,9206.0,285.9294,285.9294,285.874,285.9202,9206.0
2021-02-04 13:25:00,309.9,309.93,309.77,309.81,10360.0,285.9294,285.9571,285.8095,285.8464,10360.0
2021-02-04 13:30:00,309.82,309.89,309.82,309.88,9985.0,285.8556,285.9202,285.8556,285.911,9985.0
2021-02-04 13:35:00,309.89,309.92,309.84,309.86,14120.0,285.9202,285.9479,285.874,285.8925,14120.0
2021-02-04 13:40:00,309.86,309.94,309.86,309.89,19111.0,285.8925,285.9663,285.8925,285.9202,19111.0
2021-02-04 13:45:00,309.89,309.98,309.89,309.98,7136.0,285.9202,286.0032,285.9202,286.0032,7136.0
2021-02-04 13:50:00,309.98,309.98,309.81,309.84,15574.0,286.0032,286.0032,285.8464,285.874,15574.0
2021-02-04 13:55:00,309.85,309.9,309.82,309.84,14032.0,285.8833,285.9294,285.8556,285.874,14032.0
2021-02-04 14:00:00,309.86,310.13,309.86,310.12,10839.0,285.8925,286.1416,285.8925,286.1324,10839.0
2021-02-04 14:05:00,310.12,310.17,310.07,310.13,23614.0,286.1324,286.1785,286.0863,286.1416,23614.0
2021-02-04 14:10:00,310.13,310.13,309.98,310.05,27548.0,286.1416,286.1416,286.0032,286.0678,27548.0
2021-02-04 14:15:00,310.03,310.06,309.98,310.03,10751.0,286.0493,286.077,286.0032,286.0493,10751.0
2021-02-04 14:20:00,310.03,310.03,309.93,309.95,21802.0,286.0493,286.0493,285.9571,285.9755,21802.0
2021-02-04 14:25:00,309.99,310.02,309.96,309.97,16123.0,286.0124,286.0401,285.9848,285.994,16123.0
2021-02-04 14:30:00,310.0,310.06,309.99,310.04,12626.0,286.0217,286.077,286.0124,286.0586,12626.0
2021-02-04 14:35:00,310.05,310.15,310.05,310.11,20317.0,286.0678,286.1601,286.0678,286.1232,20317.0
2021-02-04 14:40:00,310.11,310.11,310.04,310.09,12354.0,286.1232,286.1232,286.0586,286.1047,12354.0
2021-02-04 14:45:00,310.1,310.11,310.03,310.07,14701.0,286.1139,286.1232,286.0493,286.0863,14701.0
2021-02-04 14:50:00,310.09,310.11,309.92,309.95,19954.0,286.1047,286.1232,285.9479,285.9755,19954.0
2021-02-04 14:55:00,309.95,310.11,309.93,309.99,18643.0,285.9755,286.1232,285.9571,286.0124,18643.0
2021-02-04 15:00:00,309.98,309.98,309.84,309.95,14926.0,286.0032,286.0032,285.874,285.9755,14926.0
2021-02-04 15:05:00,309.95,309.98,309.87,309.92,13911.0,285.9755,286.0032,285.9017,285.9479,13911.0
2021-02-04 15:10:00,309.91,309.91,309.76,309.78,16659.0,285.9386,285.9386,285.8002,285.8187,16659.0
2021-02-04 15:15:00,309.79,309.8,309.67,309.69,21779.0,285.8279,285.8371,285.7172,285.7356,21779.0
2021-02-04 15:20:00,309.68,309.78,309.63,309.71,21262.0,285.7264,285.8187,285.6803,285.7541,21262.0
2021-02-04 15:25:00,309.71,309.91,309.7,309.88,11934.0,285.7541,285.9386,285.7449,285.911,11934.0
2021-02-04 15:30:00,309.88,309.96,309.77,309.86,32312.0,285.911,285.9848,285.8095,285.8925,32312.0
2021-02-04 15:35:00,309.83,309.84,309.75,309.75,20831.0,285.8648,285.874,285.791,285.791,20831.0
2021-02-04 15:40:00,309.74,310.12,309.74,309.99,20937.0,285.7818,286.1324,285.7818,286.0124,20937.0
2021-02-04 15:45:00,310.01,310.19,310.0,310.03,42707.0,286.0309,286.197,286.0217,286.0493,42707.0
2021-02-04 15:50:00,310.0,310.2,309.98,310.12,57387.0,286.0217,286.2062,286.0032,286.1324,57387.0
2021-02-04 15:55:00,310.1,310.67,310.03,310.61,118135.0,286.1139,286.6398,286.0493,286.5845,118135.0
2021-02-05 09:30:00,312.36,312.55,312.18,312.39,141483.0,288.1991,288.3744,288.033,288.2268,141483.0
2021-02-05 09:35:00,312.33,312.39,311.87,312.07,46532.0,288.1714,288.2268,287.747,287.9316,46532.0
2021-02-05 09:40:00,312.08,312.25,311.79,311.88,66756.0,287.9408,288.0976,287.6732,287.7563,66756.0
2021-02-05 09:45:00,311.84,312.14,311.84,311.97,67344.0,287.7193,287.9961,287.7193,287.8393,67344.0
2021-02-05 09:50:00,311.98,312.05,311.81,311.84,23054.0,287.8485,287.9131,287.6917,287.7193,23054.0
2021-02-05 09:55:00,311.83,311.85,311.42,311.52,44141.0,287.7101,287.7286,287.3318,287.4241,44141.0
2021-02-05 10:00:00,311.54,311.61,311.38,311.51,36387.0,287.4426,287.5071,287.2949,287.4149,36387.0
2021-02-05 10:05:00,311.47,311.67,311.36,311.54,33632.0,287.378,287.5625,287.2765,287.4426,33632.0
2021-02-05 10:10:00,311.57,311.6,310.98,311.09,28757.0,287.4702,287.4979,286.9259,287.0274,28757.0
2021-02-05 10:15:00,311.11,311.11,310.9,310.91,41654.0,287.0458,287.0458,286.8521,286.8613,41654.0
2021-02-05 10:20:00,310.87,311.07,310.87,311.06,21878.0,286.8244,287.0089,286.8244,286.9997,21878.0
2021-02-05 10:25:00,311.06,311.32,311.04,311.29,35237.0,286.9997,287.2396,286.9812,287.2119,35237.0
2021-02-05 10:30:00,311.33,311.83,311.32,311.79,34259.0,287.2488,287.7101,287.2396,287.6732,34259.0
2021-02-05 10:35:00,311.8,312.01,311.72,312.01,39748.0,287.6824,287.8762,287.6086,287.8762,39748.0
2021-02-05 10:40:00,312.01,312.21,311.93,312.17,25029.0,287.8762,288.0607,287.8024,288.0238,25029.0
2021-02-05 10:45:00,312.22,312.26,312.05,312.25,21468.0,288.07,288.1069,287.9131,288.0976,21468.0
2021-02-05 10:50:00,312.24,312.35,312.22,312.26,17859.0,288.0884,288.1899,288.07,288.1069,17859.0
2021-02-05 10:55:00,312.27,312.27,311.82,311.85,23361.0,288.1161,288.1161,287.7009,287.7286,23361.0
2021-02-05 11:00:00,311.91,311.94,311.7,311.7,11516.0,287.7839,287.8116,287.5902,287.5902,11516.0
2021-02-05 11:05:00,311.65,311.72,311.38,311.4,12419.0,287.544,287.6086,287.2949,287.3134,12419.0
2021-02-05 11:10:00,311.39,311.51,311.32,311.5,16302.0,287.3042,287.4149,287.2396,287.4056,16302.0
2021-02-05 11:15:00,311.46,311.46,311.32,311.4,12896.0,287.3687,287.3687,287.2396,287.3134,12896.0
2021-02-05 11:20:00,311.42,311.68,311.37,311.67,39664.0,287.3318,287.5717,287.2857,287.5625,39664.0
2021-02-05 11:25:00,311.68,311.69,311.57,311.63,29853.0,287.5717,287.5809,287.4702,287.5256,29853.0
2021-02-05 11:30:00,311.63,311.72,311.62,311.72,3918.0,287.5256,287.6086,287.5164,287.6086,3918.0
2021-02-05 11:35:00,311.75,311.87,311.73,311.74,4130.0,287.6363,287.747,287.6179,287.6271,4130.0
2021-02-05 11:40:00,311.73,311.76,311.67,311.7,4443.0,287.6179,287.6455,287.5625,287.5902,4443.0
2021-02-05 11:45:00,311.76,311.78,311.64,311.66,7074.0,287.6455,287.664,287.5348,287.5533,7074.0
2021-02-05 11:50:00,311.7,311.7,311.38,311.43,26191.0,287.5902,287.5902,287.2949,287.3411,26191.0
2021-02-05 11:55:00,311.39,311.5,311.25,311.25,11848.0,287.3042,287.4056,287.175,287.175,11848.0
2021-02-05 12:00:00,311.25,311.42,311.11,311.42,18029.0,287.175,287.3318,287.0458,287.3318,18029.0
2021-02-05 12:05:00,311.43,311.66,311.43,311.54,47071.0,287.3411,287.5533,287.3411,287.4426,47071.0
2021-02-05 12:10:00,311.52,311.63,311.51,311.59,12086.0,287.4241,287.5256,287.4149,287.4887,12086.0
2021-02-05 12:15:00,311.62,311.67,311.52,311.65,9396.0,287.5164,287.5625,287.4241,287.544,9396.0
2021-02-05 12:20:00,311.61,311.62,311.39,311.39,14148.0,287.5071,287.5164,287.3042,287.3042,14148.0
2021-02-05 12:25:00,311.39,311.56,311.36,311.56,11862.0,287.3042,287.461,287.2765,287.461,11862.0
2021-02-05 12:30:00,311.55,311.59,311.5,311.57,5921.0,287.4518,287.4887,287.4056,287.4702,5921.0
2021-02-05 12:35:00,311.57,311.7,311.51,311.69,8750.0,287.4702,287.5902,287.4149,287.5809,8750.0
2021-02-05 12:40:00,311.69,311.84,311.62,311.74,20335.0,287.5809,287.7193,287.5164,287.6271,20335.0
2021-02-05 12:45:00,311.75,311.8,311.69,311.77,16638.0,287.6363,287.6824,287.5809,287.6548,16638.0
2021-02-05 12:50:00,311.78,311.89,311.72,311.87,14653.0,287.664,287.7655,287.6086,287.747,14653.0
2021-02-05 12:55:00,311.87,311.94,311.82,311.94,2826.0,287.747,287.8116,287.7009,287.8116,2826.0
2021-02-05 13:00:00,311.94,311.96,311.67,311.71,12317.0,287.8116,287.8301,287.5625,287.5994,12317.0
2021-02-05 13:05:00,311.71,311.71,311.52,311.54,14163.0,287.5994,287.5994,287.4241,287.4426,14163.0
2021-02-05 13:10:00,311.56,311.66,311.53,311.65,17552.0,287.461,287.5533,287.4333,287.544,17552.0
2021-02-05 13:15:00,311.63,311.81,311.62,311.79,8635.0,287.5256,287.6917,287.5164,287.6732,8635.0
2021-02-05 13:20:00,311.81,311.81,311.51,311.56,6879.0,287.6917,287.6917,287.4149,287.461,6879.0
2021-02-05 13:25:00,311.56,311.71,311.52,311.62,11752.0,287.461,287.5994,287.4241,287.5164,11752.0
2021-02-05 13:30:00,311.61,311.62,311.51,311.6,6720.0,287.5071,287.5164,287.4149,287.4979,6720.0
2021-02-05 13:35:00,311.58,311.65,311.56,311.6,7073.0,287.4795,287.544,287.461,287.4979,7073.0
2021-02-05 13:40:00,311.56,311.58,311.44,311.54,13675.0,287.461,287.4795,287.3503,287.4426,13675.0
2021-02-05 13:45:00,311.53,311.6,311.5,311.55,4671.0,287.4333,287.4979,287.4056,287.4518,4671.0
2021-02-05 13:50:00,311.5,311.56,311.38,311.45,7285.0,287.4056,287.461,287.2949,287.3595,7285.0
2021-02-05 13:55:00,311.42,311.49,311.37,311.42,2480.0,287.3318,287.3964,287.2857,287.3318,2480.0
2021-02-05 14:00:00,311.38,311.45,311.24,311.32,19300.0,287.2949,287.3595,287.1658,287.2396,19300.0
2021-02-05 14:05:00,311.36,311.41,311.32,311.34,10485.0,287.2765,287.3226,287.2396,287.258,10485.0
2021-02-05 14:10:00,311.31,311.43,311.31,311.35,3981.0,287.2303,287.3411,287.2303,287.2672,3981.0
2021-02-05 14:15:00,311.34,311.39,311.24,311.31,4537.0,287.258,287.3042,287.1658,287.2303,4537.0
2021-02-05 14:20:00,311.33,311.39,311.26,311.38,4439.0,287.2488,287.3042,287.1842,287.2949,4439.0
2021-02-05 14:25:00,311.38,311.53,311.37,311.52,12539.0,287.2949,287.4333,287.2857,287.4241,12539.0
2021-02-05 14:30:00,311.52,311.65,311.5,311.52,14046.0,287.4241,287.544,287.4056,287.4241,14046.0
2021-02-05 14:35:00,311.5,311.57,311.43,311.57,4548.0,287.4056,287.4702,287.3411,287.4702,4548.0
2021-02-05 14:40:00,311.53,311.55,311.48,311.51,4217.0,287.4333,287.4518,287.3872,287.4149,4217.0
2021-02-05 14:45:00,311.45,311.53,311.38,311.42,6009.0,287.3595,287.4333,287.2949,287.3318,6009.0
2021-02-05 14:50:00,311.41,311.41,311.23,311.35,9851.0,287.3226,287.3226,287.1565,287.2672,9851.0
2021-02-05 14:55:00,311.33,311.42,311.31,311.34,4554.0,287.2488,287.3318,287.2303,287.258,4554.0
2021-02-05 15:00:00,311.37,311.37,311.09,311.12,13619.0,287.2857,287.2857,287.0274,287.055,13619.0
2021-02-05 15:05:00,311.11,311.23,311.11,311.19,10291.0,287.0458,287.1565,287.0458,287.1196,10291.0
2021-02-05 15:10:00,311.18,311.29,311.14,311.28,9620.0,287.1104,287.2119,287.0735,287.2027,9620.0
2021-02-05 15:15:00,311.28,311.48,311.28,311.33,10165.0,287.2027,287.3872,287.2027,287.2488,10165.0
2021-02-05 15:20:00,311.36,311.52,311.3,311.47,13233.0,287.2765,287.4241,287.2211,287.378,13233.0
2021-02-05 15:25:00,311.45,311.45,311.15,311.17,13769.0,287.3595,287.3595,287.0827,287.1012,13769.0
2021-02-05 15:30:00,311.17,311.35,311.11,311.32,52995.0,287.1012,287.2672,287.0458,287.2396,52995.0
2021-02-05 15:35:00,311.33,311.46,311.23,311.29,8032.0,287.2488,287.3687,287.1565,287.2119,8032.0
2021-02-05 15:40:00,311.25,311.35,311.22,311.33,10278.0,287.175,287.2672,287.1473,287.2488,10278.0
2021-02-05 15:45:00,311.35,311.55,311.27,311.27,7086.0,287.2672,287.4518,287.1934,287.1934,7086.0
2021-02-05 15:50:00,311.28,311.4,311.18,311.29,29403.0,287.2027,287.3134,287.1104,287.2119,29403.0
2021-02-05 15:55:00,311.31,311.58,311.31,311.5,74133.0,287.2303,287.4795,287.2303,287.4056,74133.0
2021-02-08 09:30:00,312.7,313.36,312.63,313.3,150822.0,288.5128,289.1218,288.4482,289.0664,150822.0
2021-02-08 09:35:00,313.3,313.49,313.13,313.25,57416.0,289.0664,289.2417,288.9096,289.0203,57416.0
2021-02-08 09:40:00,313.26,313.44,313.19,313.31,26176.0,289.0295,289.1956,288.9649,289.0756,26176.0
2021-02-08 09:45:00,313.35,313.58,313.35,313.54,43158.0,289.1125,289.3248,289.1125,289.2879,43158.0
2021-02-08 09:50:00,313.6,313.65,313.32,313.33,25576.0,289.3432,289.3893,289.0849,289.0941,25576.0
2021-02-08 09:55:00,313.35,313.49,313.19,313.36,32134.0,289.1125,289.2417,288.9649,289.1218,32134.0
2021-02-08 10:00:00,313.38,313.69,313.34,313.65,13122.0,289.1402,289.4263,289.1033,289.3893,13122.0
2021-02-08 10:05:00,313.61,313.61,313.4,313.44,14125.0,289.3524,289.3524,289.1587,289.1956,14125.0
2021-02-08 10:10:00,313.45,313.45,313.26,313.4,10755.0,289.2048,289.2048,289.0295,289.1587,10755.0
2021-02-08 10:15:00,313.39,313.54,313.38,313.48,11448.0,289.1495,289.2879,289.1402,289.2325,11448.0
2021-02-08 10:20:00,313.46,313.53,313.29,313.31,8652.0,289.214,289.2786,289.0572,289.0756,8652.0
2021-02-08 10:25:00,313.28,313.34,313.12,313.31,15229.0,289.048,289.1033,288.9003,289.0756,15229.0
2021-02-08 10:30:00,313.32,313.4,313.25,313.36,5652.0,289.0849,289.1587,289.0203,289.1218,5652.0
2021-02-08 10:35:00,313.33,313.44,313.26,313.4,22258.0,289.0941,289.1956,289.0295,289.1587,22258.0
2021-02-08 10:40:00,313.42,313.51,313.4,313.45,15340.0,289.1771,289.2602,289.1587,289.2048,15340.0
2021-02-08 10:45:00,313.45,313.56,313.38,313.39,25895.0,289.2048,289.3063,289.1402,289.1495,25895.0
2021-02-08 10:50:00,313.43,313.45,313.11,313.17,25111.0,289.1864,289.2048,288.8911,288.9465,25111.0
2021-02-08 10:55:00,313.16,313.16,312.85,313.06,33730.0,288.9372,288.9372,288.6512,288.845,33730.0
2021-02-08 11:00:00,313.06,313.12,312.94,312.98,5953.0,288.845,288.9003,288.7343,288.7712,5953.0
2021-02-08 11:05:00,313.03,313.03,312.85,312.85,19419.0,288.8173,288.8173,288.6512,288.6512,19419.0
2021-02-08 11:10:00,312.86,312.87,312.6,312.65,15798.0,288.6605,288.6697,288.4206,288.4667,15798.0
2021-02-08 11:15:00,312.66,312.74,312.59,312.67,17202.0,288.4759,288.5497,288.4113,288.4851,17202.0
2021-02-08 11:20:00,312.67,312.84,312.65,312.83,7200.0,288.4851,288.642,288.4667,288.6328,7200.0
2021-02-08 11:25:00,312.81,312.96,312.79,312.94,21824.0,288.6143,288.7527,288.5959,288.7343,21824.0
2021-02-08 11:30:00,312.97,313.0,312.74,312.8,17988.0,288.7619,288.7896,288.5497,288.6051,17988.0
2021-02-08 11:35:00,312.78,312.78,312.59,312.59,16255.0,288.5866,288.5866,288.4113,288.4113,16255.0
2021-02-08 11:40:00,312.6,312.65,312.41,312.48,16994.0,288.4206,288.4667,288.2453,288.3098,16994.0
2021-02-08 11:45:00,312.47,312.76,312.47,312.73,4985.0,288.3006,288.5682,288.3006,288.5405,4985.0
2021-02-08 11:50:00,312.75,312.83,312.71,312.72,14416.0,288.559,288.6328,288.5221,288.5313,14416.0
2021-02-08 11:55:00,312.76,312.86,312.72,312.75,11037.0,288.5682,288.6605,288.5313,288.559,11037.0
2021-02-08 12:00:00,312.76,312.85,312.76,312.83,10009.0,288.5682,288.6512,288.5682,288.6328,10009.0
2021-02-08 12:05:00,312.85,312.88,312.81,312.85,12006.0,288.6512,288.6789,288.6143,288.6512,12006.0
2021-02-08 12:10:00,312.88,313.08,312.88,313.06,10158.0,288.6789,288.8634,288.6789,288.845,10158.0
2021-02-08 12:15:00,313.06,313.07,313.0,313.06,5759.0,288.845,288.8542,288.7896,288.845,5759.0
2021-02-08 12:20:00,313.03,313.1,313.0,313.07,4446.0,288.8173,288.8819,288.7896,288.8542,4446.0
2021-02-08 12:25:00,313.06,313.07,313.0,313.0,11371.0,288.845,288.8542,288.7896,288.7896,11371.0
2021-02-08 12:30:00,312.99,313.04,312.94,313.01,14126.0,288.7804,288.8265,288.7343,288.7988,14126.0
2021-02-08 12:35:00,313.02,313.03,312.91,312.92,10489.0,288.8081,288.8173,288.7066,288.7158,10489.0
2021-02-08 12:40:00,312.87,312.95,312.86,312.92,5952.0,288.6697,288.7435,288.6605,288.7158,5952.0
2021-02-08 12:45:00,312.91,313.02,312.91,312.99,10941.0,288.7066,288.8081,288.7066,288.7804,10941.0
2021-02-08 12:50:00,312.97,313.02,312.9,313.0,4416.0,288.7619,288.8081,288.6974,288.7896,4416.0
2021-02-08 12:55:00,312.98,312.98,312.85,312.87,10165.0,288.7712,288.7712,288.6512,288.6697,10165.0
2021-02-08 13:00:00,312.84,312.89,312.76,312.78,6329.0,288.642,288.6881,288.5682,288.5866,6329.0
2021-02-08 13:05:00,312.77,312.85,312.7,312.76,6711.0,288.5774,288.6512,288.5128,288.5682,6711.0
2021-02-08 13:10:00,312.74,312.84,312.74,312.77,4240.0,288.5497,288.642,288.5497,288.5774,4240.0
2021-02-08 13:15:00,312.77,312.82,312.76,312.79,7594.0,288.5774,288.6235,288.5682,288.5959,7594.0
2021-02-08 13:20:00,312.78,312.8,312.66,312.71,6395.0,288.5866,288.6051,288.4759,288.5221,6395.0
2021-02-08 13:25:00,312.72,312.74,312.66,312.68,10112.0,288.5313,288.5497,288.4759,288.4944,10112.0
2021-02-08 13:30:00,312.71,312.8,312.66,312.79,6814.0,288.5221,288.6051,288.4759,288.5959,6814.0
2021-02-08 13:35:00,312.81,312.83,312.78,312.83,11519.0,288.6143,288.6328,288.5866,288.6328,11519.0
2021-02-08 13:40:00,312.83,312.87,312.82,312.86,2419.0,288.6328,288.6697,288.6235,288.6605,2419.0
2021-02-08 13:45:00,312.88,312.91,312.75,312.75,6757.0,288.6789,288.7066,288.559,288.559,6757.0
2021-02-08 13:50:00,312.81,312.81,312.51,312.53,44497.0,288.6143,288.6143,288.3375,288.356,44497.0
2021-02-08 13:55:00,312.54,312.7,312.53,312.62,7432.0,288.3652,288.5128,288.356,288.439,7432.0
2021-02-08 14:00:00,312.61,312.79,312.61,312.78,28602.0,288.4298,288.5959,288.4298,288.5866,28602.0
2021-02-08 14:05:00,312.78,312.88,312.75,312.82,3127.0,288.5866,288.6789,288.559,288.6235,3127.0
2021-02-08 14:10:00,312.84,312.9,312.81,312.9,4570.0,288.642,288.6974,288.6143,288.6974,4570.0
2021-02-08 14:15:00,312.84,312.86,312.8,312.84,1025.0,288.642,288.6605,288.6051,288.642,1025.0
2021-02-08 14:20:00,312.81,312.94,312.81,312.92,4161.0,288.6143,288.7343,288.6143,288.7158,4161.0
2021-02-08 14:25:00,312.87,312.89,312.8,312.89,2136.0,288.6697,288.6881,288.6051,288.6881,2136.0
2021-02-08 14:30:00,312.81,312.9,312.74,312.9,4474.0,288.6143,288.6974,288.5497,288.6974,4474.0
2021-02-08 14:35:00,312.9,312.95,312.86,312.95,39870.0,288.6974,288.7435,288.6605,288.7435,39870.0
2021-02-08 14:40:00,312.95,312.97,312.9,312.95,5959.0,288.7435,288.7619,288.6974,288.7435,5959.0
2021-02-08 14:45:00,312.97,313.02,312.89,312.97,6171.0,288.7619,288.8081,288.6881,288.7619,6171.0
2021-02-08 14:50:00,312.98,313.01,312.96,313.0,3345.0,288.7712,288.7988,288.7527,288.7896,3345.0
2021-02-08 14:55:00,313.0,313.12,313.0,313.11,13001.0,288.7896,288.9003,288.7896,288.8911,13001.0
2021-02-08 15:00:00,313.06,313.1,313.02,313.02,8402.0,288.845,288.8819,288.8081,288.8081,8402.0
2021-02-08 15:05:00,313.03,313.06,312.92,312.92,6746.0,288.8173,288.845,288.7158,288.7158,6746.0
2021-02-08 15:10:00,312.94,313.09,312.91,313.02,6490.0,288.7343,288.8727,288.7066,288.8081,6490.0
2021-02-08 15:15:00,313.07,313.11,313.01,313.06,8124.0,288.8542,288.8911,288.7988,288.845,8124.0
2021-02-08 15:20:00,313.08,313.21,313.08,313.18,21480.0,288.8634,288.9834,288.8634,288.9557,21480.0
2021-02-08 15:25:00,313.18,313.28,313.17,313.27,11199.0,288.9557,289.048,288.9465,289.0387,11199.0
2021-02-08 15:30:00,313.27,313.4,313.16,313.16,44816.0,289.0387,289.1587,288.9372,288.9372,44816.0
2021-02-08 15:35:00,313.14,313.25,313.14,313.25,16809.0,288.9188,289.0203,288.9188,289.0203,16809.0
2021-02-08 15:40:00,313.21,313.32,313.21,313.31,11642.0,288.9834,289.0849,288.9834,289.0756,11642.0
2021-02-08 15:45:00,313.31,313.36,313.22,313.33,12391.0,289.0756,289.1218,288.9926,289.0941,12391.0
2021-02-08 15:50:00,313.29,313.55,313.12,313.49,60555.0,289.0572,289.2971,288.9003,289.2417,60555.0
2021-02-08 15:55:00,313.45,313.85,313.36,313.83,92480.0,289.2048,289.5739,289.1218,289.5554,92480.0
2021-02-09 09:30:00,313.26,313.27,312.82,312.95,78009.0,289.0295,289.0387,288.6235,288.7435,78009.0
2021-02-09 09:35:00,312.97,313.08,312.83,312.88,48484.0,288.7619,288.8634,288.6328,288.6789,48484.0
2021-02-09 09:40:00,312.87,312.99,312.57,312.97,24929.0,288.6697,288.7804,288.3929,288.7619,24929.0
2021-02-09 09:45:00,312.97,313.22,312.97,313.08,44534.0,288.7619,288.9926,288.7619,288.8634,44534.0
2021-02-09 09:50:00,313.15,313.21,312.96,313.19,31750.0,288.928,288.9834,288.7527,288.9649,31750.0
2021-02-09 09:55:00,313.15,313.29,312.99,313.02,50696.0,288.928,289.0572,288.7804,288.8081,50696.0
2021-02-09 10:00:00,312.99,313.18,312.89,312.9,34193.0,288.7804,288.9557,288.6881,288.6974,34193.0
2021-02-09 10:05:00,312.89,313.25,312.83,313.19,19237.0,288.6881,289.0203,288.6328,288.9649,19237.0
2021-02-09 10:10:00,313.28,313.47,313.28,313.38,29571.0,289.048,289.2233,289.048,289.1402,29571.0
2021-02-09 10:15:00,313.37,313.42,313.28,313.31,33586.0,289.131,289.1771,289.048,289.0756,33586.0
2021-02-09 10:20:00,313.34,313.35,313.19,313.22,21218.0,289.1033,289.1125,288.9649,288.9926,21218.0
2021-02-09 10:25:00,313.21,313.35,313.14,313.32,8721.0,288.9834,289.1125,288.9188,289.0849,8721.0
2021-02-09 10:30:00,313.3,313.39,313.17,313.19,19809.0,289.0664,289.1495,288.9465,288.9649,19809.0
2021-02-09 10:35:00,313.18,313.35,313.18,313.32,8516.0,288.9557,289.1125,288.9557,289.0849,8516.0
2021-02-09 10:40:00,313.32,313.51,313.32,313.35,18614.0,289.0849,289.2602,289.0849,289.1125,18614.0
2021-02-09 10:45:00,313.36,313.37,313.14,313.29,35527.0,289.1218,289.131,288.9188,289.0572,35527.0
2021-02-09 10:50:00,313.28,313.41,313.26,313.41,9667.0,289.048,289.1679,289.0295,289.1679,9667.0
2021-02-09 10:55:00,313.4,313.4,313.27,313.33,9481.0,289.1587,289.1587,289.0387,289.0941,9481.0
2021-02-09 11:00:00,313.33,313.33,313.19,313.28,13484.0,289.0941,289.0941,288.9649,289.048,13484.0
2021-02-09 11:05:00,313.29,313.29,313.17,313.17,9399.0,289.0572,289.0572,288.9465,288.9465,9399.0
2021-02-09 11:10:00,313.14,313.29,312.98,313.28,26558.0,288.9188,289.0572,288.7712,289.048,26558.0
2021-02-09 11:15:00,313.25,313.27,313.09,313.09,9570.0,289.0203,289.0387,288.8727,288.8727,9570.0
2021-02-09 11:20:00,313.11,313.33,313.11,313.33,18273.0,288.8911,289.0941,288.8911,289.0941,18273.0
2021-02-09 11:25:00,313.32,313.47,313.32,313.36,6843.0,289.0849,289.2233,289.0849,289.1218,6843.0
2021-02-09 11:30:00,313.36,313.54,313.19,313.52,14245.0,289.1218,289.2879,288.9649,289.2694,14245.0
2021-02-09 11:35:00,313.56,313.7,313.55,313.6,15820.0,289.3063,289.4355,289.2971,289.3432,15820.0
2021-02-09 11:40:00,313.63,313.76,313.63,313.75,7280.0,289.3709,289.4908,289.3709,289.4816,7280.0
2021-02-09 11:45:00,313.76,313.81,313.69,313.79,12675.0,289.4908,289.537,289.4263,289.5185,12675.0
2021-02-09 11:50:00,313.76,313.77,313.7,313.74,8199.0,289.4908,289.5001,289.4355,289.4724,8199.0
2021-02-09 11:55:00,313.73,313.78,313.59,313.59,21977.0,289.4632,289.5093,289.334,289.334,21977.0
2021-02-09 12:00:00,313.61,313.7,313.6,313.69,8931.0,289.3524,289.4355,289.3432,289.4263,8931.0
2021-02-09 12:05:00,313.68,313.83,313.68,313.78,10119.0,289.417,289.5554,289.417,289.5093,10119.0
2021-02-09 12:10:00,313.81,313.95,313.79,313.95,24037.0,289.537,289.6661,289.5185,289.6661,24037.0
2021-02-09 12:15:00,313.95,314.03,313.94,314.0,27231.0,289.6661,289.74,289.6569,289.7123,27231.0
2021-02-09 12:20:00,313.99,314.02,313.93,314.02,10650.0,289.703,289.7307,289.6477,289.7307,10650.0
2021-02-09 12:25:00,314.03,314.05,313.97,314.01,19359.0,289.74,289.7584,289.6846,289.7215,19359.0
2021-02-09 12:30:00,314.0,314.11,314.0,314.03,10187.0,289.7123,289.8138,289.7123,289.74,10187.0
2021-02-09 12:35:00,314.04,314.12,314.0,314.07,6627.0,289.7492,289.823,289.7123,289.7769,6627.0
2021-02-09 12:40:00,314.05,314.19,314.03,314.19,9377.0,289.7584,289.8876,289.74,289.8876,9377.0
2021-02-09 12:45:00,314.21,314.22,314.15,314.18,4580.0,289.906,289.9153,289.8507,289.8783,4580.0
2021-02-09 12:50:00,314.21,314.35,314.2,314.27,5958.0,289.906,290.0352,289.8968,289.9614,5958.0
2021-02-09 12:55:00,314.29,314.31,314.17,314.3,18989.0,289.9798,289.9983,289.8691,289.9891,18989.0
2021-02-09 13:00:00,314.32,314.33,314.14,314.15,37428.0,290.0075,290.0167,289.8414,289.8507,37428.0
2021-02-09 13:05:00,314.17,314.18,314.08,314.08,8430.0,289.8691,289.8783,289.7861,289.7861,8430.0
2021-02-09 13:10:00,314.11,314.2,314.09,314.17,11630.0,289.8138,289.8968,289.7953,289.8691,11630.0
2021-02-09 13:15:00,314.17,314.23,314.11,314.22,7871.0,289.8691,289.9245,289.8138,289.9153,7871.0
2021-02-09 13:20:00,314.21,314.23,314.09,314.1,9519.0,289.906,289.9245,289.7953,289.8045,9519.0
2021-02-09 13:25:00,314.12,314.15,314.02,314.05,10103.0,289.823,289.8507,289.7307,289.7584,10103.0
2021-02-09 13:30:00,314.04,314.16,314.04,314.16,10133.0,289.7492,289.8599,289.7492,289.8599,10133.0
2021-02-09 13:35:00,314.18,314.19,314.12,314.14,9159.0,289.8783,289.8876,289.823,289.8414,9159.0
2021-02-09 13:40:00,314.14,314.14,314.05,314.12,4415.0,289.8414,289.8414,289.7584,289.823,4415.0
2021-02-09 13:45:00,314.1,314.16,314.04,314.05,10524.0,289.8045,289.8599,289.7492,289.7584,10524.0
2021-02-09 13:50:00,314.05,314.12,314.05,314.11,1200.0,289.7584,289.823,289.7584,289.8138,1200.0
2021-02-09 13:55:00,314.11,314.26,314.11,314.23,13922.0,289.8138,289.9522,289.8138,289.9245,13922.0
2021-02-09 14:00:00,314.22,314.31,314.22,314.25,14014.0,289.9153,289.9983,289.9153,289.9429,14014.0
2021-02-09 14:05:00,314.26,314.33,314.25,314.33,10098.0,289.9522,290.0167,289.9429,290.0167,10098.0
2021-02-09 14:10:00,314.32,314.35,314.31,314.34,4096.0,290.0075,290.0352,289.9983,290.026,4096.0
2021-02-09 14:15:00,314.34,314.35,314.29,314.35,11485.0,290.026,290.0352,289.9798,290.0352,11485.0
2021-02-09 14:20:00,314.32,314.32,314.25,314.3,5806.0,290.0075,290.0075,289.9429,289.9891,5806.0
2021-02-09 14:25:00,314.31,314.34,314.26,314.3,8313.0,289.9983,290.026,289.9522,289.9891,8313.0
2021-02-09 14:30:00,314.3,314.46,314.28,314.45,14597.0,289.9891,290.1367,289.9706,290.1275,14597.0
2021-02-09 14:35:00,314.43,314.5,314.4,314.45,9256.0,290.109,290.1736,290.0813,290.1275,9256.0
2021-02-09 14:40:00,314.42,314.43,314.37,314.4,2270.0,290.0998,290.109,290.0537,290.0813,2270.0
2021-02-09 14:45:00,314.36,314.43,314.33,314.39,6772.0,290.0444,290.109,290.0167,290.0721,6772.0
2021-02-09 14:50:00,314.39,314.41,314.33,314.41,2200.0,290.0721,290.0906,290.0167,290.0906,2200.0
2021-02-09 14:55:00,314.4,314.45,314.39,314.43,9708.0,290.0813,290.1275,290.0721,290.109,9708.0
2021-02-09 15:00:00,314.41,314.42,314.35,314.41,9028.0,290.0906,290.0998,290.0352,290.0906,9028.0
2021-02-09 15:05:00,314.4,314.4,314.35,314.36,3648.0,290.0813,290.0813,290.0352,290.0444,3648.0
2021-02-09 15:10:00,314.34,314.4,314.3,314.4,3861.0,290.026,290.0813,289.9891,290.0813,3861.0
2021-02-09 15:15:00,314.41,314.41,314.25,314.25,36695.0,290.0906,290.0906,289.9429,289.9429,36695.0
2021-02-09 15:20:00,314.25,314.25,314.07,314.1,15224.0,289.9429,289.9429,289.7769,289.8045,15224.0
2021-02-09 15:25:00,314.09,314.15,314.05,314.12,20727.0,289.7953,289.8507,289.7584,289.823,20727.0
2021-02-09 15:30:00,314.09,314.22,314.07,314.21,8627.0,289.7953,289.9153,289.7769,289.906,8627.0
2021-02-09 15:35:00,314.22,314.41,314.19,314.31,20283.0,289.9153,290.0906,289.8876,289.9983,20283.0
2021-02-09 15:40:00,314.3,314.34,314.16,314.2,15055.0,289.9891,290.026,289.8599,289.8968,15055.0
2021-02-09 15:45:00,314.19,314.26,314.07,314.1,9777.0,289.8876,289.9522,289.7769,289.8045,9777.0
2021-02-09 15:50:00,314.08,314.09,313.77,313.9,50115.0,289.7861,289.7953,289.5001,289.62,50115.0
2021-02-09 15:55:00,313.91,313.97,313.66,313.91,40761.0,289.6292,289.6846,289.3986,289.6292,40761.0
2021-02-10 09:30:00,315.16,315.24,314.83,314.89,65747.0,290.7825,290.8564,290.4781,290.5334,65747.0
2021-02-10 09:35:00,314.93,315.17,314.85,315.01,24619.0,290.5703,290.7918,290.4965,290.6441,24619.0
2021-02-10 09:40:00,315.05,315.08,314.86,314.96,21443.0,290.6811,290.7087,290.5058,290.598,21443.0
2021-02-10 09:45:00,314.96,315.05,314.69,314.93,35663.0,290.598,290.6811,290.3489,290.5703,35663.0
2021-02-10 09:50:00,314.92,314.93,314.72,314.81,21538.0,290.5611,290.5703,290.3766,290.4596,21538.0
2021-02-10 09:55:00,314.76,314.82,314.61,314.71,27013.0,290.4135,290.4688,290.2751,290.3674,27013.0
2021-02-10 10:00:00,314.71,314.97,314.71,314.76,16646.0,290.3674,290.6072,290.3674,290.4135,16646.0
2021-02-10 10:05:00,314.76,314.95,314.75,314.95,8941.0,290.4135,290.5888,290.4043,290.5888,8941.0
2021-02-10 10:10:00,314.97,315.05,314.78,314.84,40872.0,290.6072,290.6811,290.4319,290.4873,40872.0
2021-02-10 10:15:00,314.78,314.79,314.36,314.38,52476.0,290.4319,290.4412,290.0444,290.0629,52476.0
2021-02-10 10:20:00,314.35,314.36,313.22,313.5,36350.0,290.0352,290.0444,288.9926,289.2509,36350.0
2021-02-10 10:25:00,313.5,313.96,313.24,313.6,56004.0,289.2509,289.6754,289.0111,289.3432,56004.0
2021-02-10 10:30:00,313.58,313.63,312.98,313.17,47030.0,289.3248,289.3709,288.7712,288.9465,47030.0
2021-02-10 10:35:00,313.19,313.71,313.19,313.27,24654.0,288.9649,289.4447,288.9649,289.0387,24654.0
2021-02-10 10:40:00,313.28,313.33,312.3,312.48,42466.0,289.048,289.0941,288.1438,288.3098,42466.0
2021-02-10 10:45:00,312.53,313.15,312.38,313.15,62845.0,288.356,288.928,288.2176,288.928,62845.0
2021-02-10 10:50:00,313.16,313.92,312.98,313.8,48066.0,288.9372,289.6385,288.7712,289.5277,48066.0
2021-02-10 10:55:00,313.8,314.23,313.58,314.2,44816.0,289.5277,289.9245,289.3248,289.8968,44816.0
2021-02-10 11:00:00,314.21,314.35,313.74,313.75,25416.0,289.906,290.0352,289.4724,289.4816,25416.0
2021-02-10 11:05:00,313.76,314.11,313.59,314.0,34069.0,289.4908,289.8138,289.334,289.7123,34069.0
2021-02-10 11:10:00,314.09,314.44,313.96,314.32,21958.0,289.7953,290.1182,289.6754,290.0075,21958.0
2021-02-10 11:15:00,314.3,314.42,314.1,314.2,14838.0,289.9891,290.0998,289.8045,289.8968,14838.0
2021-02-10 11:20:00,314.17,314.26,313.97,314.09,23945.0,289.8691,289.9522,289.6846,289.7953,23945.0
2021-02-10 11:25:00,314.12,314.18,313.75,313.75,20033.0,289.823,289.8783,289.4816,289.4816,20033.0
2021-02-10 11:30:00,313.73,314.0,313.42,313.95,14030.0,289.4632,289.7123,289.1771,289.6661,14030.0
2021-02-10 11:35:00,313.95,314.03,313.82,313.92,12187.0,289.6661,289.74,289.5462,289.6385,12187.0
2021-02-10 11:40:00,313.89,313.91,313.71,313.79,6111.0,289.6108,289.6292,289.4447,289.5185,6111.0
2021-02-10 11:45:00,313.75,313.86,313.71,313.81,16552.0,289.4816,289.5831,289.4447,289.537,16552.0
2021-02-10 11:50:00,313.95,314.03,313.79,314.01,6362.0,289.6661,289.74,289.5185,289.7215,6362.0
2021-02-10 11:55:00,313.98,314.26,313.97,313.97,7211.0,289.6938,289.9522,289.6846,289.6846,7211.0
2021-02-10 12:00:00,313.95,313.95,313.54,313.59,11797.0,289.6661,289.6661,289.2879,289.334,11797.0
2021-02-10 12:05:00,313.59,313.64,313.38,313.62,5240.0,289.334,289.3801,289.1402,289.3617,5240.0
2021-02-10 12:10:00,313.65,313.96,313.58,313.96,8502.0,289.3893,289.6754,289.3248,289.6754,8502.0
2021-02-10 12:15:00,313.94,313.99,313.65,313.74,8223.0,289.6569,289.703,289.3893,289.4724,8223.0
2021-02-10 12:20:00,313.78,313.78,313.3,313.33,24254.0,289.5093,289.5093,289.0664,289.0941,24254.0
2021-02-10 12:25:00,313.31,313.75,313.28,313.64,10561.0,289.0756,289.4816,289.048,289.3801,10561.0
2021-02-10 12:30:00,313.6,313.67,313.44,313.66,8397.0,289.3432,289.4078,289.1956,289.3986,8397.0
2021-02-10 12:35:00,313.69,313.72,313.46,313.51,12716.0,289.4263,289.4539,289.214,289.2602,12716.0
2021-02-10 12:40:00,313.62,313.83,313.61,313.73,6900.0,289.3617,289.5554,289.3524,289.4632,6900.0
2021-02-10 12:45:00,313.62,313.91,313.59,313.88,5429.0,289.3617,289.6292,289.334,289.6016,5429.0
2021-02-10 12:50:00,313.88,314.17,313.88,314.03,9112.0,289.6016,289.8691,289.6016,289.74,9112.0
2021-02-10 12:55:00,314.07,314.08,313.97,313.98,2711.0,289.7769,289.7861,289.6846,289.6938,2711.0
2021-02-10 13:00:00,313.94,313.98,313.85,313.98,3533.0,289.6569,289.6938,289.5739,289.6938,3533.0
2021-02-10 13:05:00,314.07,314.16,314.03,314.06,7970.0,289.7769,289.8599,289.74,289.7676,7970.0
2021-02-10 13:10:00,314.08,314.08,313.92,314.01,3927.0,289.7861,289.7861,289.6385,289.7215,3927.0
2021-02-10 13:15:00,313.94,314.14,313.92,314.12,17886.0,289.6569,289.8414,289.6385,289.823,17886.0
2021-02-10 13:20:00,314.1,314.13,314.05,314.09,6713.0,289.8045,289.8322,289.7584,289.7953,6713.0
2021-02-10 13:25:00,314.12,314.24,314.07,314.18,8113.0,289.823,289.9337,289.7769,289.8783,8113.0
2021-02-10 13:30:00,314.2,314.37,314.19,314.34,13416.0,289.8968,290.0537,289.8876,290.026,13416.0
2021-02-10 13:35:00,314.37,314.39,314.3,314.38,2820.0,290.0537,290.0721,289.9891,290.0629,2820.0
2021-02-10 13:40:00,314.38,314.42,314.31,314.4,16151.0,290.0629,290.0998,289.9983,290.0813,16151.0
2021-02-10 13:45:00,314.37,314.4,314.08,314.09,10697.0,290.0537,290.0813,289.7861,289.7953,10697.0
2021-02-10 13:50:00,314.08,314.22,314.0,314.13,17769.0,289.7861,289.9153,289.7123,289.8322,17769.0
2021-02-10 13:55:00,314.13,314.15,314.04,314.12,9613.0,289.8322,289.8507,289.7492,289.823,9613.0
2021-02-10 14:00:00,314.1,314.3,313.95,314.14,14879.0,289.8045,289.9891,289.6661,289.8414,14879.0
2021-02-10 14:05:00,314.14,314.24,314.02,314.06,33374.0,289.8414,289.9337,289.7307,289.7676,33374.0
2021-02-10 14:10:00,314.1,314.17,314.07,314.09,4492.0,289.8045,289.8691,289.7769,289.7953,4492.0
2021-02-10 14:15:00,314.09,314.09,313.93,314.07,9103.0,289.7953,289.7953,289.6477,289.7769,9103.0
2021-02-10 14:20:00,314.09,314.12,313.95,314.11,4458.0,289.7953,289.823,289.6661,289.8138,4458.0
2021-02-10 14:25:00,314.01,314.42,314.01,314.37,16573.0,289.7215,290.0998,289.7215,290.0537,16573.0
2021-02-10 14:30:00,314.4,314.79,314.34,314.75,62597.0,290.0813,290.4412,290.026,290.4043,62597.0
2021-02-10 14:35:00,314.73,314.74,314.54,314.56,27754.0,290.3858,290.395,290.2105,290.229,27754.0
2021-02-10 14:40:00,314.55,314.69,314.54,314.63,14999.0,290.2197,290.3489,290.2105,290.2935,14999.0
2021-02-10 14:45:00,314.62,314.77,314.62,314.74,12554.0,290.2843,290.4227,290.2843,290.395,12554.0
2021-02-10 14:50:00,314.72,314.79,314.66,314.68,11059.0,290.3766,290.4412,290.3212,290.3397,11059.0
2021-02-10 14:55:00,314.73,314.92,314.73,314.92,13177.0,290.3858,290.5611,290.3858,290.5611,13177.0
2021-02-10 15:00:00,314.93,315.22,314.93,315.18,35334.0,290.5703,290.8379,290.5703,290.801,35334.0
2021-02-10 15:05:00,315.16,315.19,315.09,315.14,22622.0,290.7825,290.8102,290.718,290.7641,22622.0
2021-02-10 15:10:00,315.13,315.19,315.02,315.18,39907.0,290.7549,290.8102,290.6534,290.801,39907.0
2021-02-10 15:15:00,315.21,315.22,314.99,315.07,16863.0,290.8287,290.8379,290.6257,290.6995,16863.0
2021-02-10 15:20:00,315.04,315.15,314.87,314.87,25300.0,290.6718,290.7733,290.515,290.515,25300.0
2021-02-10 15:25:00,314.91,314.94,314.62,314.79,21150.0,290.5519,290.5796,290.2843,290.4412,21150.0
2021-02-10 15:30:00,314.81,314.87,314.66,314.68,28759.0,290.4596,290.515,290.3212,290.3397,28759.0
2021-02-10 15:35:00,314.68,314.71,314.24,314.24,19964.0,290.3397,290.3674,289.9337,289.9337,19964.0
2021-02-10 15:40:00,314.26,314.4,313.98,313.98,18185.0,289.9522,290.0813,289.6938,289.6938,18185.0
2021-02-10 15:45:00,314.0,314.35,314.0,314.14,21250.0,289.7123,290.0352,289.7123,289.8414,21250.0
2021-02-10 15:50:00,314.1,314.44,313.98,314.3,46598.0,289.8045,290.1182,289.6938,289.9891,46598.0
2021-02-10 15:55:00,314.36,314.55,314.1,314.55,72254.0,290.0444,290.2197,289.8045,290.2197,72254.0
2021-02-11 09:30:00,315.09,315.37,314.98,315.35,63592.0,290.718,290.9763,290.6165,290.9578,63592.0
2021-02-11 09:35:00,315.29,315.73,315.05,315.64,50051.0,290.9025,291.3085,290.6811,291.2254,50051.0
2021-02-11 09:40:00,315.67,315.68,315.34,315.48,29297.0,291.2531,291.2623,290.9486,291.0778,29297.0
2021-02-11 09:45:00,315.45,315.76,315.45,315.58,29108.0,291.0501,291.3361,291.0501,291.1701,29108.0
2021-02-11 09:50:00,315.6,315.6,314.78,314.86,37306.0,291.1885,291.1885,290.4319,290.5058,37306.0
2021-02-11 09:55:00,314.89,315.17,314.51,314.54,43597.0,290.5334,290.7918,290.1828,290.2105,43597.0
2021-02-11 10:00:00,314.56,315.05,314.48,315.05,36424.0,290.229,290.6811,290.1551,290.6811,36424.0
2021-02-11 10:05:00,315.05,315.15,314.97,315.04,14942.0,290.6811,290.7733,290.6072,290.6718,14942.0
2021-02-11 10:10:00,315.1,315.25,315.01,315.23,12326.0,290.7272,290.8656,290.6441,290.8471,12326.0
2021-02-11 10:15:00,315.28,315.45,315.23,315.36,13377.0,290.8933,291.0501,290.8471,290.9671,13377.0
2021-02-11 10:20:00,315.43,315.53,315.38,315.44,6998.0,291.0317,291.1239,290.9855,291.0409,6998.0
2021-02-11 10:25:00,315.43,315.45,315.11,315.21,7934.0,291.0317,291.0501,290.7364,290.8287,7934.0
2021-02-11 10:30:00,315.33,315.33,314.99,315.02,13002.0,290.9394,290.9394,290.6257,290.6534,13002.0
2021-02-11 10:35:00,315.05,315.16,315.0,315.0,17429.0,290.6811,290.7825,290.6349,290.6349,17429.0
2021-02-11 10:40:00,315.13,315.25,315.13,315.14,10998.0,290.7549,290.8656,290.7549,290.7641,10998.0
2021-02-11 10:45:00,315.12,315.34,315.12,315.2,6646.0,290.7456,290.9486,290.7456,290.8195,6646.0
2021-02-11 10:50:00,315.22,315.35,315.22,315.31,16204.0,290.8379,290.9578,290.8379,290.9209,16204.0
2021-02-11 10:55:00,315.32,315.33,314.76,314.84,37470.0,290.9302,290.9394,290.4135,290.4873,37470.0
2021-02-11 11:00:00,314.89,314.95,314.73,314.91,10769.0,290.5334,290.5888,290.3858,290.5519,10769.0
2021-02-11 11:05:00,314.79,314.86,314.7,314.71,10083.0,290.4412,290.5058,290.3581,290.3674,10083.0
2021-02-11 11:10:00,314.73,314.74,314.41,314.59,12404.0,290.3858,290.395,290.0906,290.2566,12404.0
2021-02-11 11:15:00,314.6,314.64,314.53,314.6,2116.0,290.2659,290.3028,290.2013,290.2659,2116.0
2021-02-11 11:20:00,314.57,314.66,314.55,314.65,6458.0,290.2382,290.3212,290.2197,290.312,6458.0
2021-02-11 11:25:00,314.74,314.76,314.63,314.63,5667.0,290.395,290.4135,290.2935,290.2935,5667.0
2021-02-11 11:30:00,314.66,314.78,314.66,314.77,4694.0,290.3212,290.4319,290.3212,290.4227,4694.0
2021-02-11 11:35:00,314.82,314.91,314.79,314.8,12875.0,290.4688,290.5519,290.4412,290.4504,12875.0
2021-02-11 11:40:00,314.82,314.82,314.72,314.77,10743.0,290.4688,290.4688,290.3766,290.4227,10743.0
2021-02-11 11:45:00,314.72,314.77,314.67,314.77,3661.0,290.3766,290.4227,290.3304,290.4227,3661.0
2021-02-11 11:50:00,314.79,314.79,314.48,314.51,13766.0,290.4412,290.4412,290.1551,290.1828,13766.0
2021-02-11 11:55:00,314.45,314.55,314.31,314.54,12223.0,290.1275,290.2197,289.9983,290.2105,12223.0
2021-02-11 12:00:00,314.5,314.58,314.42,314.56,6053.0,290.1736,290.2474,290.0998,290.229,6053.0
2021-02-11 12:05:00,314.58,314.58,314.27,314.3,13519.0,290.2474,290.2474,289.9614,289.9891,13519.0
2021-02-11 12:10:00,314.26,314.35,314.2,314.26,13985.0,289.9522,290.0352,289.8968,289.9522,13985.0
2021-02-11 12:15:00,314.2,314.21,313.47,313.47,36907.0,289.8968,289.906,289.2233,289.2233,36907.0
2021-02-11 12:20:00,313.5,313.75,313.44,313.48,28894.0,289.2509,289.4816,289.1956,289.2325,28894.0
2021-02-11 12:25:00,313.51,313.51,313.13,313.22,24341.0,289.2602,289.2602,288.9096,288.9926,24341.0
2021-02-11 12:30:00,313.27,313.7,313.26,313.64,34632.0,289.0387,289.4355,289.0295,289.3801,34632.0
2021-02-11 12:35:00,313.63,313.83,313.62,313.71,13225.0,289.3709,289.5554,289.3617,289.4447,13225.0
2021-02-11 12:40:00,313.69,313.69,313.18,313.18,14304.0,289.4263,289.4263,288.9557,288.9557,14304.0
2021-02-11 12:45:00,313.17,313.5,312.8,313.5,39058.0,288.9465,289.2509,288.6051,289.2509,39058.0
2021-02-11 12:50:00,313.54,313.54,313.09,313.31,13153.0,289.2879,289.2879,288.8727,289.0756,13153.0
2021-02-11 12:55:00,313.34,313.55,313.26,313.53,4622.0,289.1033,289.2971,289.0295,289.2786,4622.0
2021-02-11 13:00:00,313.45,313.46,313.3,313.35,7438.0,289.2048,289.214,289.0664,289.1125,7438.0
2021-02-11 13:05:00,313.39,313.5,313.22,313.26,13672.0,289.1495,289.2509,288.9926,289.0295,13672.0
2021-02-11 13:10:00,313.25,313.68,313.16,313.67,17073.0,289.0203,289.417,288.9372,289.4078,17073.0
2021-02-11 13:15:00,313.65,313.75,313.58,313.58,8881.0,289.3893,289.4816,289.3248,289.3248,8881.0
2021-02-11 13:20:00,313.61,313.95,313.61,313.92,27288.0,289.3524,289.6661,289.3524,289.6385,27288.0
2021-02-11 13:25:00,313.89,313.89,313.78,313.78,5329.0,289.6108,289.6108,289.5093,289.5093,5329.0
2021-02-11 13:30:00,313.77,313.81,313.66,313.77,9055.0,289.5001,289.537,289.3986,289.5001,9055.0
2021-02-11 13:35:00,313.71,313.8,313.69,313.74,3760.0,289.4447,289.5277,289.4263,289.4724,3760.0
2021-02-11 13:40:00,313.78,313.85,313.68,313.69,4100.0,289.5093,289.5739,289.417,289.4263,4100.0
2021-02-11 13:45:00,313.71,313.71,313.53,313.62,4775.0,289.4447,289.4447,289.2786,289.3617,4775.0
2021-02-11 13:50:00,313.72,313.77,313.59,313.64,4535.0,289.4539,289.5001,289.334,289.3801,4535.0
2021-02-11 13:55:00,313.64,313.7,313.56,313.65,2336.0,289.3801,289.4355,289.3063,289.3893,2336.0
2021-02-11 14:00:00,313.56,313.56,313.21,313.24,17725.0,289.3063,289.3063,288.9834,289.0111,17725.0
2021-02-11 14:05:00,313.17,313.42,313.16,313.32,12117.0,288.9465,289.1771,288.9372,289.0849,12117.0
2021-02-11 14:10:00,313.23,313.31,313.16,313.26,8517.0,289.0018,289.0756,288.9372,289.0295,8517.0
2021-02-11 14:15:00,313.28,313.52,313.28,313.5,7024.0,289.048,289.2694,289.048,289.2509,7024.0
2021-02-11 14:20:00,313.51,313.66,313.33,313.53,16332.0,289.2602,289.3986,289.0941,289.2786,16332.0
2021-02-11 14:25:00,313.58,313.68,313.47,313.63,11930.0,289.3248,289.417,289.2233,289.3709,11930.0
2021-02-11 14:30:00,313.57,313.7,313.54,313.67,4865.0,289.3155,289.4355,289.2879,289.4078,4865.0
2021-02-11 14:35:00,313.59,313.59,313.46,313.48,4128.0,289.334,289.334,289.214,289.2325,4128.0
2021-02-11 14:40:00,313.44,313.79,313.44,313.79,3225.0,289.1956,289.5185,289.1956,289.5185,3225.0
2021-02-11 14:45:00,313.8,313.85,313.7,313.72,23235.0,289.5277,289.5739,289.4355,289.4539,23235.0
2021-02-11 14:50:00,313.72,313.87,313.62,313.87,22969.0,289.4539,289.5923,289.3617,289.5923,22969.0
2021-02-11 14:55:00,313.86,314.01,313.81,314.01,18473.0,289.5831,289.7215,289.537,289.7215,18473.0
2021-02-11 15:00:00,313.94,313.99,313.88,313.96,10350.0,289.6569,289.703,289.6016,289.6754,10350.0
2021-02-11 15:05:00,313.96,314.19,313.96,314.19,11842.0,289.6754,289.8876,289.6754,289.8876,11842.0
2021-02-11 15:10:00,314.2,314.52,314.13,314.4,29492.0,289.8968,290.192,289.8322,290.0813,29492.0
2021-02-11 15:15:00,314.41,314.41,314.21,314.31,9203.0,290.0906,290.0906,289.906,289.9983,9203.0
2021-02-11 15:20:00,314.32,314.49,314.31,314.34,19637.0,290.0075,290.1644,289.9983,290.026,19637.0
2021-02-11 15:25:00,314.36,314.44,314.21,314.24,11637.0,290.0444,290.1182,289.906,289.9337,11637.0
2021-02-11 15:30:00,314.3,314.39,314.23,314.35,22056.0,289.9891,290.0721,289.9245,290.0352,22056.0
2021-02-11 15:35:00,314.37,314.38,314.24,314.27,15138.0,290.0537,290.0629,289.9337,289.9614,15138.0
2021-02-11 15:40:00,314.26,314.56,314.25,314.36,34500.0,289.9522,290.229,289.9429,290.0444,34500.0
2021-02-11 15:45:00,314.33,314.62,314.29,314.48,54490.0,290.0167,290.2843,289.9798,290.1551,54490.0
2021-02-11 15:50:00,314.44,314.59,314.22,314.43,40913.0,290.1182,290.2566,289.9153,290.109,40913.0
2021-02-11 15:55:00,314.44,314.81,314.32,314.67,101706.0,290.1182,290.4596,290.0075,290.3304,101706.0
2021-02-12 09:30:00,314.28,314.98,314.22,314.71,82043.0,289.9706,290.6165,289.9153,290.3674,82043.0
2021-02-12 09:35:00,314.65,314.84,314.31,314.34,696244.0,290.312,290.4873,289.9983,290.026,696244.0
2021-02-12 09:40:00,314.35,314.44,314.1,314.16,135781.0,290.0352,290.1182,289.8045,289.8599,135781.0
2021-02-12 09:45:00,314.19,314.46,314.18,314.45,28615.0,289.8876,290.1367,289.8783,290.1275,28615.0
2021-02-12 09:50:00,314.38,314.45,314.17,314.26,44426.0,290.0629,290.1275,289.8691,289.9522,44426.0
2021-02-12 09:55:00,314.26,314.3,314.05,314.06,16992.0,289.9522,289.9891,289.7584,289.7676,16992.0
2021-02-12 10:00:00,314.0,314.27,313.95,314.2,21490.0,289.7123,289.9614,289.6661,289.8968,21490.0
2021-02-12 10:05:00,314.11,314.3,314.11,314.27,9099.0,289.8138,289.9891,289.8138,289.9614,9099.0
2021-02-12 10:10:00,314.28,314.28,314.06,314.16,4927.0,289.9706,289.9706,289.7676,289.8599,4927.0
2021-02-12 10:15:00,314.2,314.2,313.94,313.98,28147.0,289.8968,289.8968,289.6569,289.6938,28147.0
2021-02-12 10:20:00,313.99,314.17,313.98,314.16,11139.0,289.703,289.8691,289.6938,289.8599,11139.0
2021-02-12 10:25:00,314.15,314.17,314.04,314.14,11808.0,289.8507,289.8691,289.7492,289.8414,11808.0
2021-02-12 10:30:00,314.14,314.18,313.83,313.99,14958.0,289.8414,289.8783,289.5554,289.703,14958.0
2021-02-12 10:35:00,314.02,314.58,314.02,314.48,30633.0,289.7307,290.2474,289.7307,290.1551,30633.0
2021-02-12 10:40:00,314.52,314.69,314.5,314.69,21653.0,290.192,290.3489,290.1736,290.3489,21653.0
2021-02-12 10:45:00,314.69,314.72,314.49,314.57,13740.0,290.3489,290.3766,290.1644,290.2382,13740.0
2021-02-12 10:50:00,314.58,314.58,314.42,314.42,10931.0,290.2474,290.2474,290.0998,290.0998,10931.0
2021-02-12 10:55:00,314.38,314.5,314.35,314.48,11993.0,290.0629,290.1736,290.0352,290.1551,11993.0
2021-02-12 11:00:00,314.5,314.62,314.47,314.47,5776.0,290.1736,290.2843,290.1459,290.1459,5776.0
2021-02-12 11:05:00,314.47,314.47,314.34,314.42,6936.0,290.1459,290.1459,290.026,290.0998,6936.0
2021-02-12 11:10:00,314.4,314.51,314.39,314.42,4296.0,290.0813,290.1828,290.0721,290.0998,4296.0
2021-02-12 11:15:00,314.45,314.61,314.44,314.56,12704.0,290.1275,290.2751,290.1182,290.229,12704.0
2021-02-12 11:20:00,314.56,314.59,314.47,314.47,4878.0,290.229,290.2566,290.1459,290.1459,4878.0
2021-02-12 11:25:00,314.45,314.45,314.35,314.41,5173.0,290.1275,290.1275,290.0352,290.0906,5173.0
2021-02-12 11:30:00,314.47,314.53,314.4,314.51,7330.0,290.1459,290.2013,290.0813,290.1828,7330.0
2021-02-12 11:35:00,314.5,314.58,314.33,314.36,18584.0,290.1736,290.2474,290.0167,290.0444,18584.0
2021-02-12 11:40:00,314.43,314.56,314.41,314.46,9032.0,290.109,290.229,290.0906,290.1367,9032.0
2021-02-12 11:45:00,314.49,314.6,314.49,314.6,3176.0,290.1644,290.2659,290.1644,290.2659,3176.0
2021-02-12 11:50:00,314.57,314.64,314.49,314.55,9401.0,290.2382,290.3028,290.1644,290.2197,9401.0
2021-02-12 11:55:00,314.57,314.58,314.53,314.58,3205.0,290.2382,290.2474,290.2013,290.2474,3205.0
2021-02-12 12:00:00,314.57,314.75,314.56,314.68,13411.0,290.2382,290.4043,290.229,290.3397,13411.0
2021-02-12 12:05:00,314.69,314.75,314.67,314.68,7422.0,290.3489,290.4043,290.3304,290.3397,7422.0
2021-02-12 12:10:00,314.68,314.69,314.56,314.61,15781.0,290.3397,290.3489,290.229,290.2751,15781.0
2021-02-12 12:15:00,314.62,314.65,314.51,314.51,13905.0,290.2843,290.312,290.1828,290.1828,13905.0
2021-02-12 12:20:00,314.54,314.55,314.42,314.45,17342.0,290.2105,290.2197,290.0998,290.1275,17342.0
2021-02-12 12:25:00,314.52,314.54,314.38,314.38,10236.0,290.192,290.2105,290.0629,290.0629,10236.0
2021-02-12 12:30:00,314.4,314.4,314.22,314.24,4002.0,290.0813,290.0813,289.9153,289.9337,4002.0
2021-02-12 12:35:00,314.26,314.26,314.1,314.23,5256.0,289.9522,289.9522,289.8045,289.9245,5256.0
2021-02-12 12:40:00,314.17,314.29,314.17,314.28,8487.0,289.8691,289.9798,289.8691,289.9706,8487.0
2021-02-12 12:45:00,314.32,314.37,314.31,314.34,1497.0,290.0075,290.0537,289.9983,290.026,1497.0
2021-02-12 12:50:00,314.33,314.39,314.3,314.3,6565.0,290.0167,290.0721,289.9891,289.9891,6565.0
2021-02-12 12:55:00,314.26,314.28,314.2,314.2,2199.0,289.9522,289.9706,289.8968,289.8968,2199.0
2021-02-12 13:00:00,314.26,314.31,314.25,314.31,587.0,289.9522,289.9983,289.9429,289.9983,587.0
2021-02-12 13:05:00,314.35,314.35,314.14,314.14,3882.0,290.0352,290.0352,289.8414,289.8414,3882.0
2021-02-12 13:10:00,314.16,314.25,314.16,314.17,9600.0,289.8599,289.9429,289.8599,289.8691,9600.0
2021-02-12 13:15:00,314.19,314.26,313.92,313.97,77430.0,289.8876,289.9522,289.6385,289.6846,77430.0
2021-02-12 13:20:00,313.96,314.09,313.83,314.05,7278.0,289.6754,289.7953,289.5554,289.7584,7278.0
2021-02-12 13:25:00,314.05,314.13,314.05,314.12,3085.0,289.7584,289.8322,289.7584,289.823,3085.0
2021-02-12 13:30:00,314.12,314.27,314.12,314.26,4537.0,289.823,289.9614,289.823,289.9522,4537.0
2021-02-12 13:35:00,314.25,314.34,314.25,314.26,3752.0,289.9429,290.026,289.9429,289.9522,3752.0
2021-02-12 13:40:00,314.28,314.34,314.28,314.29,1117.0,289.9706,290.026,289.9706,289.9798,1117.0
2021-02-12 13:45:00,314.25,314.29,314.2,314.29,2523.0,289.9429,289.9798,289.8968,289.9798,2523.0
2021-02-12 13:50:00,314.28,314.28,314.19,314.19,2300.0,289.9706,289.9706,289.8876,289.8876,2300.0
2021-02-12 13:55:00,314.2,314.21,314.03,314.19,10673.0,289.8968,289.906,289.74,289.8876,10673.0
2021-02-12 14:00:00,314.18,314.19,314.03,314.06,12287.0,289.8783,289.8876,289.74,289.7676,12287.0
2021-02-12 14:05:00,314.08,314.13,314.0,314.13,10254.0,289.7861,289.8322,289.7123,289.8322,10254.0
2021-02-12 14:10:00,314.14,314.17,314.05,314.1,7776.0,289.8414,289.8691,289.7584,289.8045,7776.0
2021-02-12 14:15:00,314.05,314.12,313.96,314.11,6100.0,289.7584,289.823,289.6754,289.8138,6100.0
2021-02-12 14:20:00,314.12,314.17,314.05,314.07,12065.0,289.823,289.8691,289.7584,289.7769,12065.0
2021-02-12 14:25:00,314.06,314.16,314.02,314.16,6575.0,289.7676,289.8599,289.7307,289.8599,6575.0
2021-02-12 14:30:00,314.17,314.19,314.05,314.14,10014.0,289.8691,289.8876,289.7584,289.8414,10014.0
2021-02-12 14:35:00,314.12,314.12,313.97,314.08,7997.0,289.823,289.823,289.6846,289.7861,7997.0
2021-02-12 14:40:00,313.98,314.05,313.95,314.02,2057.0,289.6938,289.7584,289.6661,289.7307,2057.0
2021-02-12 14:45:00,314.01,314.17,314.01,314.16,9709.0,289.7215,289.8691,289.7215,289.8599,9709.0
2021-02-12 14:50:00,314.13,314.17,314.05,314.17,11079.0,289.8322,289.8691,289.7584,289.8691,11079.0
2021-02-12 14:55:00,314.12,314.15,314.08,314.08,3805.0,289.823,289.8507,289.7861,289.7861,3805.0
2021-02-12 15:00:00,314.09,314.11,314.04,314.08,7550.0,289.7953,289.8138,289.7492,289.7861,7550.0
2021-02-12 15:05:00,314.1,314.18,314.08,314.1,13669.0,289.8045,289.8783,289.7861,289.8045,13669.0
2021-02-12 15:10:00,314.11,314.2,314.1,314.2,9586.0,289.8138,289.8968,289.8045,289.8968,9586.0
2021-02-12 15:15:00,314.21,314.26,314.17,314.18,16145.0,289.906,289.9522,289.8691,289.8783,16145.0
2021-02-12 15:20:00,314.21,314.3,314.19,314.24,13485.0,289.906,289.9891,289.8876,289.9337,13485.0
2021-02-12 15:25:00,314.25,314.32,314.23,314.31,8561.0,289.9429,290.0075,289.9245,289.9983,8561.0
2021-02-12 15:30:00,314.28,314.41,314.26,314.41,26076.0,289.9706,290.0906,289.9522,290.0906,26076.0
2021-02-12 15:35:00,314.42,314.66,314.42,314.59,41054.0,290.0998,290.3212,290.0998,290.2566,41054.0
2021-02-12 15:40:00,314.59,314.73,314.57,314.58,45432.0,290.2566,290.3858,290.2382,290.2474,45432.0
2021-02-12 15:45:00,314.52,314.68,314.49,314.67,81780.0,290.192,290.3397,290.1644,290.3304,81780.0
2021-02-12 15:50:00,314.69,314.98,314.66,314.92,96333.0,290.3489,290.6165,290.3212,290.5611,96333.0
2021-02-12 15:55:00,314.94,315.14,314.83,315.0,130145.0,290.5796,290.7641,290.4781,290.6349,130145.0
2021-02-16 09:30:00,316.32,316.36,315.81,316.19,110437.0,291.8528,291.8897,291.3823,291.7329,110437.0
2021-02-16 09:35:00,316.2,316.25,315.82,316.05,61855.0,291.7421,291.7882,291.3915,291.6037,61855.0
2021-02-16 09:40:00,316.06,316.22,315.69,316.18,47503.0,291.6129,291.7606,291.2716,291.7236,47503.0
2021-02-16 09:45:00,316.12,316.2,316.01,316.11,40063.0,291.6683,291.7421,291.5668,291.6591,40063.0
2021-02-16 09:50:00,316.15,316.17,315.83,316.17,27570.0,291.696,291.7144,291.4007,291.7144,27570.0
2021-02-16 09:55:00,316.15,316.16,315.82,315.82,20329.0,291.696,291.7052,291.3915,291.3915,20329.0
2021-02-16 10:00:00,315.86,316.22,315.75,315.98,26504.0,291.4284,291.7606,291.3269,291.5391,26504.0
2021-02-16 10:05:00,315.96,316.06,315.79,316.06,16887.0,291.5207,291.6129,291.3638,291.6129,16887.0
2021-02-16 10:10:00,315.98,316.05,315.58,315.58,27838.0,291.5391,291.6037,291.1701,291.1701,27838.0
2021-02-16 10:15:00,315.63,316.0,315.44,315.95,39520.0,291.2162,291.5576,291.0409,291.5114,39520.0
2021-02-16 10:20:00,315.98,316.19,315.98,316.19,11154.0,291.5391,291.7329,291.5391,291.7329,11154.0
2021-02-16 10:25:00,316.21,316.53,316.12,316.49,26632.0,291.7513,292.0466,291.6683,292.0097,26632.0
2021-02-16 10:30:00,316.49,316.54,316.38,316.38,17235.0,292.0097,292.0558,291.9082,291.9082,17235.0
2021-02-16 10:35:00,316.43,316.5,316.39,316.44,8847.0,291.9543,292.0189,291.9174,291.9635,8847.0
2021-02-16 10:40:00,316.42,316.42,316.24,316.28,12474.0,291.9451,291.9451,291.779,291.8159,12474.0
2021-02-16 10:45:00,316.28,316.29,315.56,315.65,46072.0,291.8159,291.8251,291.1516,291.2346,46072.0
2021-02-16 10:50:00,315.68,315.75,315.08,315.13,42303.0,291.2623,291.3269,290.7087,290.7549,42303.0
2021-02-16 10:55:00,315.16,315.66,315.05,315.63,16886.0,290.7825,291.2439,290.6811,291.2162,16886.0
2021-02-16 11:00:00,315.65,315.78,315.57,315.77,6801.0,291.2346,291.3546,291.1608,291.3454,6801.0
2021-02-16 11:05:00,315.84,315.86,315.54,315.59,17115.0,291.4099,291.4284,291.1332,291.1793,17115.0
2021-02-16 11:10:00,315.67,315.8,315.6,315.6,4421.0,291.2531,291.373,291.1885,291.1885,4421.0
2021-02-16 11:15:00,315.55,315.67,315.42,315.56,7973.0,291.1424,291.2531,291.0224,291.1516,7973.0
2021-02-16 11:20:00,315.52,315.67,315.41,315.49,5765.0,291.1147,291.2531,291.0132,291.087,5765.0
2021-02-16 11:25:00,315.45,315.54,315.32,315.4,13782.0,291.0501,291.1332,290.9302,291.004,13782.0
2021-02-16 11:30:00,315.45,315.52,315.16,315.52,24029.0,291.0501,291.1147,290.7825,291.1147,24029.0
2021-02-16 11:35:00,315.48,315.71,315.45,315.63,23015.0,291.0778,291.29,291.0501,291.2162,23015.0
2021-02-16 11:40:00,315.63,315.72,315.54,315.56,6842.0,291.2162,291.2992,291.1332,291.1516,6842.0
2021-02-16 11:45:00,315.52,315.58,315.28,315.28,6162.0,291.1147,291.1701,290.8933,290.8933,6162.0
2021-02-16 11:50:00,315.23,315.35,315.01,315.34,26182.0,290.8471,290.9578,290.6441,290.9486,26182.0
2021-02-16 11:55:00,315.4,315.4,315.11,315.12,10047.0,291.004,291.004,290.7364,290.7456,10047.0
2021-02-16 12:00:00,315.06,315.42,314.96,315.37,11508.0,290.6903,291.0224,290.598,290.9763,11508.0
2021-02-16 12:05:00,315.3,315.3,314.87,314.88,15384.0,290.9117,290.9117,290.515,290.5242,15384.0
2021-02-16 12:10:00,314.93,315.49,314.92,315.45,12634.0,290.5703,291.087,290.5611,291.0501,12634.0
2021-02-16 12:15:00,315.41,315.53,315.35,315.48,10669.0,291.0132,291.1239,290.9578,291.0778,10669.0
2021-02-16 12:20:00,315.46,315.72,315.45,315.66,14166.0,291.0593,291.2992,291.0501,291.2439,14166.0
2021-02-16 12:25:00,315.71,315.82,315.67,315.78,4543.0,291.29,291.3915,291.2531,291.3546,4543.0
2021-02-16 12:30:00,315.82,315.86,315.74,315.76,4750.0,291.3915,291.4284,291.3177,291.3361,4750.0
2021-02-16 12:35:00,315.76,315.85,315.66,315.66,3986.0,291.3361,291.4192,291.2439,291.2439,3986.0
2021-02-16 12:40:00,315.7,315.79,315.68,315.68,7126.0,291.2808,291.3638,291.2623,291.2623,7126.0
2021-02-16 12:45:00,315.71,315.76,315.59,315.73,2903.0,291.29,291.3361,291.1793,291.3085,2903.0
2021-02-16 12:50:00,315.7,315.79,315.69,315.76,4000.0,291.2808,291.3638,291.2716,291.3361,4000.0
2021-02-16 12:55:00,315.8,315.84,315.73,315.78,2922.0,291.373,291.4099,291.3085,291.3546,2922.0
2021-02-16 13:00:00,315.76,315.9,315.72,315.9,4803.0,291.3361,291.4653,291.2992,291.4653,4803.0
2021-02-16 13:05:00,315.89,315.9,315.84,315.85,4865.0,291.4561,291.4653,291.4099,291.4192,4865.0
2021-02-16 13:10:00,315.85,315.92,315.81,315.83,15094.0,291.4192,291.4838,291.3823,291.4007,15094.0
2021-02-16 13:15:00,315.88,315.9,315.68,315.68,5973.0,291.4469,291.4653,291.2623,291.2623,5973.0
2021-02-16 13:20:00,315.75,315.86,315.72,315.86,9046.0,291.3269,291.4284,291.2992,291.4284,9046.0
2021-02-16 13:25:00,315.89,315.9,315.77,315.82,6462.0,291.4561,291.4653,291.3454,291.3915,6462.0
2021-02-16 13:30:00,315.87,316.06,315.87,316.05,10975.0,291.4376,291.6129,291.4376,291.6037,10975.0
2021-02-16 13:35:00,316.11,316.11,315.99,316.02,11475.0,291.6591,291.6591,291.5483,291.576,11475.0
2021-02-16 13:40:00,315.96,315.98,315.8,315.89,6688.0,291.5207,291.5391,291.373,291.4561,6688.0
2021-02-16 13:45:00,315.92,315.98,315.84,315.97,8441.0,291.4838,291.5391,291.4099,291.5299,8441.0
2021-02-16 13:50:00,315.97,315.99,315.79,315.8,6300.0,291.5299,291.5483,291.3638,291.373,6300.0
2021-02-16 13:55:00,315.75,315.81,315.67,315.74,15470.0,291.3269,291.3823,291.2531,291.3177,15470.0
2021-02-16 14:00:00,315.7,315.91,315.7,315.91,5447.0,291.2808,291.4745,291.2808,291.4745,5447.0
2021-02-16 14:05:00,315.93,315.97,315.91,315.92,2470.0,291.493,291.5299,291.4745,291.4838,2470.0
2021-02-16 14:10:00,315.87,315.94,315.82,315.9,2377.0,291.4376,291.5022,291.3915,291.4653,2377.0
2021-02-16 14:15:00,315.91,316.05,315.87,316.02,6909.0,291.4745,291.6037,291.4376,291.576,6909.0
2021-02-16 14:20:00,316.06,316.08,316.0,316.06,3919.0,291.6129,291.6314,291.5576,291.6129,3919.0
2021-02-16 14:25:00,316.07,316.11,315.98,316.11,4912.0,291.6222,291.6591,291.5391,291.6591,4912.0
2021-02-16 14:30:00,316.08,316.19,316.05,316.15,9942.0,291.6314,291.7329,291.6037,291.696,9942.0
2021-02-16 14:35:00,316.17,316.2,315.97,316.03,4658.0,291.7144,291.7421,291.5299,291.5853,4658.0
2021-02-16 14:40:00,316.03,316.04,315.94,315.99,3632.0,291.5853,291.5945,291.5022,291.5483,3632.0
2021-02-16 14:45:00,316.02,316.02,315.82,315.89,6035.0,291.576,291.576,291.3915,291.4561,6035.0
2021-02-16 14:50:00,315.88,315.9,315.62,315.67,9269.0,291.4469,291.4653,291.207,291.2531,9269.0
2021-02-16 14:55:00,315.71,315.88,315.68,315.85,7819.0,291.29,291.4469,291.2623,291.4192,7819.0
2021-02-16 15:00:00,315.84,315.84,315.55,315.74,9291.0,291.4099,291.4099,291.1424,291.3177,9291.0
2021-02-16 15:05:00,315.75,315.93,315.75,315.9,4342.0,291.3269,291.493,291.3269,291.4653,4342.0
2021-02-16 15:10:00,315.91,315.92,315.7,315.76,11818.0,291.4745,291.4838,291.2808,291.3361,11818.0
2021-02-16 15:15:00,315.71,315.96,315.61,315.68,25033.0,291.29,291.5207,291.1977,291.2623,25033.0
2021-02-16 15:20:00,315.66,315.82,315.65,315.82,8663.0,291.2439,291.3915,291.2346,291.3915,8663.0
2021-02-16 15:25:00,315.79,315.91,315.71,315.78,9427.0,291.3638,291.4745,291.29,291.3546,9427.0
2021-02-16 15:30:00,315.75,315.86,315.66,315.86,9596.0,291.3269,291.4284,291.2439,291.4284,9596.0
2021-02-16 15:35:00,316.0,316.0,315.54,315.55,10005.0,291.5576,291.5576,291.1332,291.1424,10005.0
2021-02-16 15:40:00,315.57,315.82,315.53,315.78,11945.0,291.1608,291.3915,291.1239,291.3546,11945.0
2021-02-16 15:45:00,315.8,315.8,315.6,315.71,15485.0,291.373,291.373,291.1885,291.29,15485.0
2021-02-16 15:50:00,315.74,315.75,315.34,315.69,52371.0,291.3177,291.3269,290.9486,291.2716,52371.0
2021-02-16 15:55:00,315.66,315.83,315.57,315.62,56739.0,291.2439,291.4007,291.1608,291.207,56739.0
2021-02-17 09:30:00,314.64,314.8,314.31,314.64,144567.0,290.3028,290.4504,289.9983,290.3028,144567.0
2021-02-17 09:35:00,314.58,314.92,313.87,314.55,95261.0,290.2474,290.5611,289.5923,290.2197,95261.0
2021-02-17 09:40:00,314.54,315.1,314.39,314.97,25868.0,290.2105,290.7272,290.0721,290.6072,25868.0
2021-02-17 09:45:00,314.96,315.55,314.88,315.31,77360.0,290.598,291.1424,290.5242,290.9209,77360.0
2021-02-17 09:50:00,315.35,315.74,315.27,315.51,58789.0,290.9578,291.3177,290.884,291.1055,58789.0
2021-02-17 09:55:00,315.53,315.64,315.25,315.25,21241.0,291.1239,291.2254,290.8656,290.8656,21241.0
2021-02-17 10:00:00,315.24,315.67,315.24,315.42,24575.0,290.8564,291.2531,290.8564,291.0224,24575.0
2021-02-17 10:05:00,315.46,315.99,315.32,315.97,39401.0,291.0593,291.5483,290.9302,291.5299,39401.0
2021-02-17 10:10:00,315.94,316.04,315.55,315.7,27966.0,291.5022,291.5945,291.1424,291.2808,27966.0
2021-02-17 10:15:00,315.58,315.58,315.18,315.41,25693.0,291.1701,291.1701,290.801,291.0132,25693.0
2021-02-17 10:20:00,315.43,315.64,314.99,315.03,32608.0,291.0317,291.2254,290.6257,290.6626,32608.0
2021-02-17 10:25:00,315.06,315.27,314.98,315.22,14159.0,290.6903,290.884,290.6165,290.8379,14159.0
2021-02-17 10:30:00,315.21,315.39,314.95,315.18,28480.0,290.8287,290.9948,290.5888,290.801,28480.0
2021-02-17 10:35:00,315.18,315.65,315.18,315.56,26311.0,290.801,291.2346,290.801,291.1516,26311.0
2021-02-17 10:40:00,315.44,315.65,315.2,315.29,49344.0,291.0409,291.2346,290.8195,290.9025,49344.0
2021-02-17 10:45:00,315.33,315.83,315.14,315.83,16671.0,290.9394,291.4007,290.7641,291.4007,16671.0
2021-02-17 10:50:00,315.78,315.92,315.66,315.7,17972.0,291.3546,291.4838,291.2439,291.2808,17972.0
2021-02-17 10:55:00,315.78,315.93,315.68,315.73,24548.0,291.3546,291.493,291.2623,291.3085,24548.0
2021-02-17 11:00:00,315.64,315.69,315.2,315.21,15423.0,291.2254,291.2716,290.8195,290.8287,15423.0
2021-02-17 11:05:00,315.12,315.4,314.98,315.26,18433.0,290.7456,291.004,290.6165,290.8748,18433.0
2021-02-17 11:10:00,315.2,315.23,315.0,315.17,9180.0,290.8195,290.8471,290.6349,290.7918,9180.0
2021-02-17 11:15:00,315.14,315.14,314.77,314.77,24194.0,290.7641,290.7641,290.4227,290.4227,24194.0
2021-02-17 11:20:00,314.77,315.24,314.77,315.0,18827.0,290.4227,290.8564,290.4227,290.6349,18827.0
2021-02-17 11:25:00,315.01,315.34,314.83,315.18,12859.0,290.6441,290.9486,290.4781,290.801,12859.0
2021-02-17 11:30:00,315.13,315.34,314.8,315.01,15546.0,290.7549,290.9486,290.4504,290.6441,15546.0
2021-02-17 11:35:00,315.08,315.09,314.8,314.91,11765.0,290.7087,290.718,290.4504,290.5519,11765.0
2021-02-17 11:40:00,314.88,315.3,314.8,315.03,26945.0,290.5242,290.9117,290.4504,290.6626,26945.0
2021-02-17 11:45:00,315.09,315.4,314.88,315.34,11731.0,290.718,291.004,290.5242,290.9486,11731.0
2021-02-17 11:50:00,315.37,315.5,315.28,315.39,6340.0,290.9763,291.0962,290.8933,290.9948,6340.0
2021-02-17 11:55:00,315.34,315.49,315.22,315.45,8652.0,290.9486,291.087,290.8379,291.0501,8652.0
2021-02-17 12:00:00,315.47,315.58,315.4,315.52,10834.0,291.0686,291.1701,291.004,291.1147,10834.0
2021-02-17 12:05:00,315.54,315.54,315.35,315.41,4072.0,291.1332,291.1332,290.9578,291.0132,4072.0
2021-02-17 12:10:00,315.48,315.48,315.26,315.28,7538.0,291.0778,291.0778,290.8748,290.8933,7538.0
2021-02-17 12:15:00,315.34,315.44,315.27,315.34,14768.0,290.9486,291.0409,290.884,290.9486,14768.0
2021-02-17 12:20:00,315.3,315.4,315.26,315.4,6450.0,290.9117,291.004,290.8748,291.004,6450.0
2021-02-17 12:25:00,315.43,315.59,315.39,315.58,9012.0,291.0317,291.1793,290.9948,291.1701,9012.0
2021-02-17 12:30:00,315.6,315.67,315.55,315.64,21610.0,291.1885,291.2531,291.1424,291.2254,21610.0
2021-02-17 12:35:00,315.65,315.65,315.52,315.61,7605.0,291.2346,291.2346,291.1147,291.1977,7605.0
2021-02-17 12:40:00,315.61,315.79,315.6,315.78,6899.0,291.1977,291.3638,291.1885,291.3546,6899.0
2021-02-17 12:45:00,315.74,315.86,315.74,315.84,14670.0,291.3177,291.4284,291.3177,291.4099,14670.0
2021-02-17 12:50:00,315.84,315.85,315.74,315.75,8879.0,291.4099,291.4192,291.3177,291.3269,8879.0
2021-02-17 12:55:00,315.7,315.76,315.68,315.71,10355.0,291.2808,291.3361,291.2623,291.29,10355.0
2021-02-17 13:00:00,315.68,315.8,315.65,315.74,5448.0,291.2623,291.373,291.2346,291.3177,5448.0
2021-02-17 13:05:00,315.77,315.93,315.76,315.87,21340.0,291.3454,291.493,291.3361,291.4376,21340.0
2021-02-17 13:10:00,315.86,315.87,315.78,315.84,12047.0,291.4284,291.4376,291.3546,291.4099,12047.0
2021-02-17 13:15:00,315.83,315.89,315.77,315.88,8707.0,291.4007,291.4561,291.3454,291.4469,8707.0
2021-02-17 13:20:00,315.91,315.94,315.84,315.9,6617.0,291.4745,291.5022,291.4099,291.4653,6617.0
2021-02-17 13:25:00,315.88,316.05,315.79,316.02,7499.0,291.4469,291.6037,291.3638,291.576,7499.0
2021-02-17 13:30:00,316.02,316.02,315.89,315.98,6723.0,291.576,291.576,291.4561,291.5391,6723.0
2021-02-17 13:35:00,315.93,315.95,315.85,315.87,8287.0,291.493,291.5114,291.4192,291.4376,8287.0
2021-02-17 13:40:00,315.86,315.98,315.86,315.92,9368.0,291.4284,291.5391,291.4284,291.4838,9368.0
2021-02-17 13:45:00,315.91,315.94,315.79,315.81,7206.0,291.4745,291.5022,291.3638,291.3823,7206.0
2021-02-17 13:50:00,315.79,315.98,315.77,315.94,3932.0,291.3638,291.5391,291.3454,291.5022,3932.0
2021-02-17 13:55:00,315.91,315.93,315.79,315.86,8299.0,291.4745,291.493,291.3638,291.4284,8299.0
2021-02-17 14:00:00,315.86,316.36,315.86,316.36,11837.0,291.4284,291.8897,291.4284,291.8897,11837.0
2021-02-17 14:05:00,316.29,316.48,316.2,316.41,7235.0,291.8251,292.0004,291.7421,291.9359,7235.0
2021-02-17 14:10:00,316.41,316.41,316.21,316.23,7968.0,291.9359,291.9359,291.7513,291.7698,7968.0
2021-02-17 14:15:00,316.26,316.32,316.21,316.25,16593.0,291.7975,291.8528,291.7513,291.7882,16593.0
2021-02-17 14:20:00,316.24,316.26,316.08,316.11,11752.0,291.779,291.7975,291.6314,291.6591,11752.0
2021-02-17 14:25:00,316.08,316.08,315.95,316.0,7069.0,291.6314,291.6314,291.5114,291.5576,7069.0
2021-02-17 14:30:00,316.02,316.1,315.97,316.07,10075.0,291.576,291.6498,291.5299,291.6222,10075.0
2021-02-17 14:35:00,316.08,316.24,316.08,316.21,6147.0,291.6314,291.779,291.6314,291.7513,6147.0
2021-02-17 14:40:00,316.18,316.26,316.13,316.22,5009.0,291.7236,291.7975,291.6775,291.7606,5009.0
2021-02-17 14:45:00,316.24,316.41,316.24,316.39,5987.0,291.779,291.9359,291.779,291.9174,5987.0
2021-02-17 14:50:00,316.38,316.43,316.33,316.42,3964.0,291.9082,291.9543,291.862,291.9451,3964.0
2021-02-17 14:55:00,316.45,316.55,316.41,316.55,9231.0,291.9728,292.065,291.9359,292.065,9231.0
2021-02-17 15:00:00,316.49,316.61,316.48,316.59,16007.0,292.0097,292.1204,292.0004,292.1019,16007.0
2021-02-17 15:05:00,316.62,316.81,316.62,316.8,25186.0,292.1296,292.3049,292.1296,292.2957,25186.0
2021-02-17 15:10:00,316.78,316.78,316.66,316.71,14229.0,292.2772,292.2772,292.1665,292.2127,14229.0
2021-02-17 15:15:00,316.76,316.76,316.66,316.72,13472.0,292.2588,292.2588,292.1665,292.2219,13472.0
2021-02-17 15:20:00,316.71,316.85,316.71,316.73,18579.0,292.2127,292.3418,292.2127,292.2311,18579.0
2021-02-17 15:25:00,316.75,316.75,316.62,316.62,8496.0,292.2496,292.2496,292.1296,292.1296,8496.0
2021-02-17 15:30:00,316.63,316.67,316.53,316.63,10072.0,292.1388,292.1757,292.0466,292.1388,10072.0
2021-02-17 15:35:00,316.64,316.78,316.63,316.78,12738.0,292.1481,292.2772,292.1388,292.2772,12738.0
2021-02-17 15:40:00,316.81,316.82,316.59,316.6,16632.0,292.3049,292.3141,292.1019,292.1112,16632.0
2021-02-17 15:45:00,316.61,316.8,316.6,316.78,25025.0,292.1204,292.2957,292.1112,292.2772,25025.0
2021-02-17 15:50:00,316.8,316.9,316.68,316.78,25987.0,292.2957,292.388,292.185,292.2772,25987.0
2021-02-17 15:55:00,316.81,316.91,316.53,316.61,95161.0,292.3049,292.3972,292.0466,292.1204,95161.0
2021-02-18 09:30:00,314.75,314.86,314.13,314.44,96035.0,290.4043,290.5058,289.8322,290.1182,96035.0
2021-02-18 09:35:00,314.37,315.03,314.26,314.45,65387.0,290.0537,290.6626,289.9522,290.1275,65387.0
2021-02-18 09:40:00,314.31,314.5,313.87,314.33,89945.0,289.9983,290.1736,289.5923,290.0167,89945.0
2021-02-18 09:45:00,314.26,314.66,314.13,314.59,44860.0,289.9522,290.3212,289.8322,290.2566,44860.0
2021-02-18 09:50:00,314.61,314.71,314.25,314.26,30688.0,290.2751,290.3674,289.9429,289.9522,30688.0
2021-02-18 09:55:00,314.27,314.91,314.24,314.85,49304.0,289.9614,290.5519,289.9337,290.4965,49304.0
2021-02-18 10:00:00,314.81,314.88,314.63,314.63,33019.0,290.4596,290.5242,290.2935,290.2935,33019.0
2021-02-18 10:05:00,314.58,314.6,313.7,313.98,89843.0,290.2474,290.2659,289.4355,289.6938,89843.0
2021-02-18 10:10:00,314.01,314.47,314.01,314.3,25201.0,289.7215,290.1459,289.7215,289.9891,25201.0
2021-02-18 10:15:00,314.23,314.26,313.78,313.87,30865.0,289.9245,289.9522,289.5093,289.5923,30865.0
2021-02-18 10:20:00,313.97,313.97,313.53,313.65,32778.0,289.6846,289.6846,289.2786,289.3893,32778.0
2021-02-18 10:25:00,313.63,313.92,313.44,313.92,52583.0,289.3709,289.6385,289.1956,289.6385,52583.0
2021-02-18 10:30:00,313.86,313.86,313.38,313.62,31538.0,289.5831,289.5831,289.1402,289.3617,31538.0
2021-02-18 10:35:00,313.6,314.19,313.59,314.1,21220.0,289.3432,289.8876,289.334,289.8045,21220.0
2021-02-18 10:40:00,314.1,314.25,313.98,314.12,17571.0,289.8045,289.9429,289.6938,289.823,17571.0
2021-02-18 10:45:00,314.08,314.42,314.0,314.31,27764.0,289.7861,290.0998,289.7123,289.9983,27764.0
2021-02-18 10:50:00,314.22,314.53,314.22,314.49,20372.0,289.9153,290.2013,289.9153,290.1644,20372.0
2021-02-18 10:55:00,314.5,314.57,314.13,314.15,28793.0,290.1736,290.2382,289.8322,289.8507,28793.0
2021-02-18 11:00:00,314.13,314.37,313.9,314.32,17834.0,289.8322,290.0537,289.62,290.0075,17834.0
2021-02-18 11:05:00,314.32,314.45,314.08,314.13,24263.0,290.0075,290.1275,289.7861,289.8322,24263.0
2021-02-18 11:10:00,314.2,314.36,314.05,314.35,16972.0,289.8968,290.0444,289.7584,290.0352,16972.0
2021-02-18 11:15:00,314.33,314.67,314.23,314.56,71210.0,290.0167,290.3304,289.9245,290.229,71210.0
2021-02-18 11:20:00,314.58,314.65,314.44,314.48,27312.0,290.2474,290.312,290.1182,290.1551,27312.0
2021-02-18 11:25:00,314.47,314.56,314.28,314.3,9907.0,290.1459,290.229,289.9706,289.9891,9907.0
2021-02-18 11:30:00,314.3,314.31,314.15,314.15,8580.0,289.9891,289.9983,289.8507,289.8507,8580.0
2021-02-18 11:35:00,314.15,314.27,313.97,313.99,12155.0,289.8507,289.9614,289.6846,289.703,12155.0
2021-02-18 11:40:00,314.0,314.07,313.88,313.98,12012.0,289.7123,289.7769,289.6016,289.6938,12012.0
2021-02-18 11:45:00,313.98,314.1,313.88,314.1,5325.0,289.6938,289.8045,289.6016,289.8045,5325.0
2021-02-18 11:50:00,314.02,314.14,313.95,314.13,8734.0,289.7307,289.8414,289.6661,289.8322,8734.0
2021-02-18 11:55:00,314.07,314.12,313.89,314.05,7376.0,289.7769,289.823,289.6108,289.7584,7376.0
2021-02-18 12:00:00,314.02,314.02,313.79,313.87,21129.0,289.7307,289.7307,289.5185,289.5923,21129.0
2021-02-18 12:05:00,313.84,313.9,313.67,313.8,18529.0,289.5646,289.62,289.4078,289.5277,18529.0
2021-02-18 12:10:00,313.85,314.12,313.73,314.03,33476.0,289.5739,289.823,289.4632,289.74,33476.0
2021-02-18 12:15:00,313.95,314.18,313.89,314.12,4240.0,289.6661,289.8783,289.6108,289.823,4240.0
2021-02-18 12:20:00,314.12,314.22,314.12,314.18,8287.0,289.823,289.9153,289.823,289.8783,8287.0
2021-02-18 12:25:00,314.24,314.26,314.14,314.15,5754.0,289.9337,289.9522,289.8414,289.8507,5754.0
2021-02-18 12:30:00,314.19,314.19,314.02,314.16,13918.0,289.8876,289.8876,289.7307,289.8599,13918.0
2021-02-18 12:35:00,314.21,314.22,314.14,314.21,4040.0,289.906,289.9153,289.8414,289.906,4040.0
2021-02-18 12:40:00,314.23,314.35,314.23,314.24,3810.0,289.9245,290.0352,289.9245,289.9337,3810.0
2021-02-18 12:45:00,314.23,314.4,314.23,314.39,3150.0,289.9245,290.0813,289.9245,290.0721,3150.0
2021-02-18 12:50:00,314.37,314.37,314.14,314.17,3629.0,290.0537,290.0537,289.8414,289.8691,3629.0
2021-02-18 12:55:00,314.21,314.41,314.21,314.3,4821.0,289.906,290.0906,289.906,289.9891,4821.0
2021-02-18 13:00:00,314.29,314.29,314.1,314.19,2360.0,289.9798,289.9798,289.8045,289.8876,2360.0
2021-02-18 13:05:00,314.19,314.35,314.16,314.22,18860.0,289.8876,290.0352,289.8599,289.9153,18860.0
2021-02-18 13:10:00,314.24,314.29,314.18,314.28,3596.0,289.9337,289.9798,289.8783,289.9706,3596.0
2021-02-18 13:15:00,314.31,314.62,314.3,314.53,19113.0,289.9983,290.2843,289.9891,290.2013,19113.0
2021-02-18 13:20:00,314.54,315.04,314.52,315.02,82033.0,290.2105,290.6718,290.192,290.6534,82033.0
2021-02-18 13:25:00,315.06,315.31,315.0,315.21,37060.0,290.6903,290.9209,290.6349,290.8287,37060.0
2021-02-18 13:30:00,315.23,315.47,315.23,315.45,16898.0,290.8471,291.0686,290.8471,291.0501,16898.0
2021-02-18 13:35:00,315.42,315.5,315.26,315.34,8574.0,291.0224,291.0962,290.8748,290.9486,8574.0
2021-02-18 13:40:00,315.38,315.38,315.22,315.31,8313.0,290.9855,290.9855,290.8379,290.9209,8313.0
2021-02-18 13:45:00,315.35,315.37,315.25,315.28,6561.0,290.9578,290.9763,290.8656,290.8933,6561.0
2021-02-18 13:50:00,315.27,315.36,315.25,315.29,12238.0,290.884,290.9671,290.8656,290.9025,12238.0
2021-02-18 13:55:00,315.24,315.36,315.21,315.28,7716.0,290.8564,290.9671,290.8287,290.8933,7716.0
2021-02-18 14:00:00,315.28,315.71,315.27,315.63,30157.0,290.8933,291.29,290.884,291.2162,30157.0
2021-02-18 14:05:00,315.62,315.76,315.52,315.57,30577.0,291.207,291.3361,291.1147,291.1608,30577.0
2021-02-18 14:10:00,315.6,315.61,315.49,315.6,3799.0,291.1885,291.1977,291.087,291.1885,3799.0
2021-02-18 14:15:00,315.59,315.7,315.49,315.66,12103.0,291.1793,291.2808,291.087,291.2439,12103.0
2021-02-18 14:20:00,315.68,315.75,315.56,315.74,12572.0,291.2623,291.3269,291.1516,291.3177,12572.0
2021-02-18 14:25:00,315.72,315.78,315.68,315.69,8702.0,291.2992,291.3546,291.2623,291.2716,8702.0
2021-02-18 14:30:00,315.71,315.87,315.7,315.86,9977.0,291.29,291.4376,291.2808,291.4284,9977.0
2021-02-18 14:35:00,315.86,315.93,315.81,315.86,10720.0,291.4284,291.493,291.3823,291.4284,10720.0
2021-02-18 14:40:00,315.86,315.88,315.63,315.66,8272.0,291.4284,291.4469,291.2162,291.2439,8272.0
2021-02-18 14:45:00,315.66,315.72,315.59,315.62,10409.0,291.2439,291.2992,291.1793,291.207,10409.0
2021-02-18 14:50:00,315.56,315.6,315.46,315.53,16481.0,291.1516,291.1885,291.0593,291.1239,16481.0
2021-02-18 14:55:00,315.51,315.8,315.51,315.74,20708.0,291.1055,291.373,291.1055,291.3177,20708.0
2021-02-18 15:00:00,315.69,315.84,315.63,315.82,12956.0,291.2716,291.4099,291.2162,291.3915,12956.0
2021-02-18 15:05:00,315.83,315.99,315.77,315.97,29977.0,291.4007,291.5483,291.3454,291.5299,29977.0
2021-02-18 15:10:00,315.91,315.96,315.85,315.93,12110.0,291.4745,291.5207,291.4192,291.493,12110.0
2021-02-18 15:15:00,315.94,315.97,315.82,315.83,30434.0,291.5022,291.5299,291.3915,291.4007,30434.0
2021-02-18 15:20:00,315.82,315.83,315.64,315.66,11535.0,291.3915,291.4007,291.2254,291.2439,11535.0
2021-02-18 15:25:00,315.68,315.88,315.68,315.77,7724.0,291.2623,291.4469,291.2623,291.3454,7724.0
2021-02-18 15:30:00,315.78,315.91,315.75,315.78,9445.0,291.3546,291.4745,291.3269,291.3546,9445.0
2021-02-18 15:35:00,315.8,316.0,315.8,315.84,23286.0,291.373,291.5576,291.373,291.4099,23286.0
2021-02-18 15:40:00,315.84,315.86,315.73,315.86,10326.0,291.4099,291.4284,291.3085,291.4284,10326.0
2021-02-18 15:45:00,315.89,315.97,315.61,315.62,20028.0,291.4561,291.5299,291.1977,291.207,20028.0
2021-02-18 15:50:00,315.61,315.73,315.46,315.59,41538.0,291.1977,291.3085,291.0593,291.1793,41538.0
2021-02-18 15:55:00,315.55,315.56,315.25,315.54,61610.0,291.1424,291.1516,290.8656,291.1332,61610.0
2021-02-19 09:30:00,315.61,315.73,315.24,315.59,108631.0,291.7538,291.8647,291.4117,291.7353,108631.0
2021-02-19 09:35:00,315.58,315.62,315.29,315.37,59806.0,291.726,291.763,291.458,291.5319,59806.0
2021-02-19 09:40:00,315.3,315.43,314.99,315.43,43534.0,291.4672,291.5874,291.1806,291.5874,43534.0
2021-02-19 09:45:00,315.33,315.4,315.04,315.22,27543.0,291.4949,291.5596,291.2269,291.3933,27543.0
2021-02-19 09:50:00,315.21,315.53,315.13,315.34,33176.0,291.384,291.6798,291.3101,291.5042,33176.0
2021-02-19 09:55:00,315.35,315.79,315.2,315.79,36400.0,291.5134,291.9202,291.3748,291.9202,36400.0
2021-02-19 10:00:00,315.79,315.92,315.6,315.71,69996.0,291.9202,292.0403,291.7445,291.8462,69996.0
2021-02-19 10:05:00,315.75,315.92,315.69,315.82,23490.0,291.8832,292.0403,291.8277,291.9479,23490.0
2021-02-19 10:10:00,315.83,315.84,315.64,315.71,20578.0,291.9571,291.9664,291.7815,291.8462,20578.0
2021-02-19 10:15:00,315.72,315.81,315.65,315.7,11479.0,291.8555,291.9387,291.7907,291.837,11479.0
2021-02-19 10:20:00,315.66,315.87,315.56,315.86,20551.0,291.8,291.9941,291.7076,291.9849,20551.0
2021-02-19 10:25:00,315.83,315.99,315.69,315.7,18157.0,291.9571,292.105,291.8277,291.837,18157.0
2021-02-19 10:30:00,315.68,315.83,315.62,315.74,11675.0,291.8185,291.9571,291.763,291.8739,11675.0
2021-02-19 10:35:00,315.73,315.89,315.66,315.86,12514.0,291.8647,292.0126,291.8,291.9849,12514.0
2021-02-19 10:40:00,315.89,316.05,315.72,315.88,45647.0,292.0126,292.1605,291.8555,292.0034,45647.0
2021-02-19 10:45:00,315.87,315.94,315.8,315.88,15220.0,291.9941,292.0588,291.9294,292.0034,15220.0
2021-02-19 10:50:00,315.9,315.95,315.83,315.88,64389.0,292.0219,292.0681,291.9571,292.0034,64389.0
2021-02-19 10:55:00,315.89,316.12,315.89,316.08,21730.0,292.0126,292.2252,292.0126,292.1882,21730.0
2021-02-19 11:00:00,316.09,316.19,316.05,316.08,9043.0,292.1975,292.2899,292.1605,292.1882,9043.0
2021-02-19 11:05:00,316.09,316.27,316.09,316.21,16977.0,292.1975,292.3639,292.1975,292.3084,16977.0
2021-02-19 11:10:00,316.23,316.26,316.0,316.07,7725.0,292.3269,292.3546,292.1143,292.179,7725.0
2021-02-19 11:15:00,315.99,316.04,315.93,316.0,7453.0,292.105,292.1513,292.0496,292.1143,7453.0
2021-02-19 11:20:00,316.04,316.19,316.04,316.19,10937.0,292.1513,292.2899,292.1513,292.2899,10937.0
2021-02-19 11:25:00,316.18,316.34,316.16,316.32,15719.0,292.2807,292.4286,292.2622,292.4101,15719.0
2021-02-19 11:30:00,316.32,316.32,316.13,316.13,9623.0,292.4101,292.4101,292.2345,292.2345,9623.0
2021-02-19 11:35:00,316.16,316.23,316.07,316.07,8902.0,292.2622,292.3269,292.179,292.179,8902.0
2021-02-19 11:40:00,316.1,316.22,316.08,316.18,13673.0,292.2067,292.3177,292.1882,292.2807,13673.0
2021-02-19 11:45:00,316.16,316.32,316.16,316.24,67772.0,292.2622,292.4101,292.2622,292.3362,67772.0
2021-02-19 11:50:00,316.22,316.25,316.16,316.22,7765.0,292.3177,292.3454,292.2622,292.3177,7765.0
2021-02-19 11:55:00,316.26,316.31,316.11,316.14,9000.0,292.3546,292.4009,292.216,292.2437,9000.0
2021-02-19 12:00:00,316.14,316.19,315.99,316.18,18691.0,292.2437,292.2899,292.105,292.2807,18691.0
2021-02-19 12:05:00,316.2,316.2,315.91,315.99,8276.0,292.2992,292.2992,292.0311,292.105,8276.0
2021-02-19 12:10:00,315.97,316.07,315.93,316.06,10532.0,292.0866,292.179,292.0496,292.1698,10532.0
2021-02-19 12:15:00,316.05,316.18,315.92,315.92,18901.0,292.1605,292.2807,292.0403,292.0403,18901.0
2021-02-19 12:20:00,315.89,315.96,315.61,315.7,43464.0,292.0126,292.0773,291.7538,291.837,43464.0
2021-02-19 12:25:00,315.72,315.82,315.66,315.69,4458.0,291.8555,291.9479,291.8,291.8277,4458.0
2021-02-19 12:30:00,315.67,315.79,315.58,315.6,13136.0,291.8092,291.9202,291.726,291.7445,13136.0
2021-02-19 12:35:00,315.63,315.68,315.55,315.66,5779.0,291.7723,291.8185,291.6983,291.8,5779.0
2021-02-19 12:40:00,315.6,315.6,315.33,315.59,10484.0,291.7445,291.7445,291.4949,291.7353,10484.0
2021-02-19 12:45:00,315.5,315.66,315.46,315.5,4776.0,291.6521,291.8,291.6151,291.6521,4776.0
2021-02-19 12:50:00,315.44,315.49,315.22,315.25,18457.0,291.5966,291.6428,291.3933,291.421,18457.0
2021-02-19 12:55:00,315.29,315.48,315.17,315.46,16239.0,291.458,291.6336,291.347,291.6151,16239.0
2021-02-19 13:00:00,315.46,315.55,315.3,315.39,9713.0,291.6151,291.6983,291.4672,291.5504,9713.0
2021-02-19 13:05:00,315.4,315.43,315.05,315.08,6989.0,291.5596,291.5874,291.2361,291.2638,6989.0
2021-02-19 13:10:00,315.08,315.39,315.03,315.29,5142.0,291.2638,291.5504,291.2176,291.458,5142.0
2021-02-19 13:15:00,315.22,315.42,315.19,315.26,6305.0,291.3933,291.5781,291.3655,291.4302,6305.0
2021-02-19 13:20:00,315.28,315.39,315.16,315.39,9961.0,291.4487,291.5504,291.3378,291.5504,9961.0
2021-02-19 13:25:00,315.39,315.47,315.38,315.42,4515.0,291.5504,291.6244,291.5412,291.5781,4515.0
2021-02-19 13:30:00,315.41,315.42,315.14,315.24,7406.0,291.5689,291.5781,291.3193,291.4117,7406.0
2021-02-19 13:35:00,315.29,315.49,315.21,315.45,8661.0,291.458,291.6428,291.384,291.6059,8661.0
2021-02-19 13:40:00,315.46,315.58,315.45,315.57,8817.0,291.6151,291.726,291.6059,291.7168,8817.0
2021-02-19 13:45:00,315.57,315.57,315.39,315.44,8796.0,291.7168,291.7168,291.5504,291.5966,8796.0
2021-02-19 13:50:00,315.37,315.48,315.32,315.48,3625.0,291.5319,291.6336,291.4857,291.6336,3625.0
2021-02-19 13:55:00,315.46,315.5,315.39,315.49,3785.0,291.6151,291.6521,291.5504,291.6428,3785.0
2021-02-19 14:00:00,315.48,315.57,315.47,315.5,12167.0,291.6336,291.7168,291.6244,291.6521,12167.0
2021-02-19 14:05:00,315.51,315.55,315.45,315.47,4250.0,291.6613,291.6983,291.6059,291.6244,4250.0
2021-02-19 14:10:00,315.48,315.49,315.4,315.41,3427.0,291.6336,291.6428,291.5596,291.5689,3427.0
2021-02-19 14:15:00,315.39,315.67,315.38,315.54,6723.0,291.5504,291.8092,291.5412,291.6891,6723.0
2021-02-19 14:20:00,315.51,315.51,315.08,315.17,5173.0,291.6613,291.6613,291.2638,291.347,5173.0
2021-02-19 14:25:00,315.18,315.24,314.81,314.84,100327.0,291.3563,291.4117,291.0142,291.042,100327.0
2021-02-19 14:30:00,314.94,315.12,314.9,314.98,73441.0,291.1344,291.3008,291.0974,291.1714,73441.0
2021-02-19 14:35:00,314.95,315.04,314.95,314.99,8582.0,291.1437,291.2269,291.1437,291.1806,8582.0
2021-02-19 14:40:00,315.0,315.05,314.88,315.05,4909.0,291.1899,291.2361,291.079,291.2361,4909.0
2021-02-19 14:45:00,314.99,315.17,314.91,315.12,10843.0,291.1806,291.347,291.1067,291.3008,10843.0
2021-02-19 14:50:00,315.08,315.1,314.98,315.04,6264.0,291.2638,291.2823,291.1714,291.2269,6264.0
2021-02-19 14:55:00,315.05,315.14,315.05,315.14,4516.0,291.2361,291.3193,291.2361,291.3193,4516.0
2021-02-19 15:00:00,315.13,315.25,315.11,315.2,13743.0,291.3101,291.421,291.2916,291.3748,13743.0
2021-02-19 15:05:00,315.21,315.21,315.11,315.15,17540.0,291.384,291.384,291.2916,291.3285,17540.0
2021-02-19 15:10:00,315.13,315.55,315.13,315.33,68419.0,291.3101,291.6983,291.3101,291.4949,68419.0
2021-02-19 15:15:00,315.37,315.51,315.27,315.47,21061.0,291.5319,291.6613,291.4395,291.6244,21061.0
2021-02-19 15:20:00,315.43,315.43,315.35,315.36,6725.0,291.5874,291.5874,291.5134,291.5227,6725.0
2021-02-19 15:25:00,315.37,315.44,315.28,315.41,50769.0,291.5319,291.5966,291.4487,291.5689,50769.0
2021-02-19 15:30:00,315.49,315.73,315.4,315.48,26884.0,291.6428,291.8647,291.5596,291.6336,26884.0
2021-02-19 15:35:00,315.45,315.74,315.43,315.69,14937.0,291.6059,291.8739,291.5874,291.8277,14937.0
2021-02-19 15:40:00,315.71,315.74,315.27,315.27,25743.0,291.8462,291.8739,291.4395,291.4395,25743.0
2021-02-19 15:45:00,315.26,315.52,315.24,315.28,17955.0,291.4302,291.6706,291.4117,291.4487,17955.0
2021-02-19 15:50:00,315.28,315.36,314.83,314.83,76001.0,291.4487,291.5227,291.0327,291.0327,76001.0
2021-02-19 15:55:00,314.86,314.93,314.58,314.9,118199.0,291.0605,291.1252,290.8016,291.0974,118199.0
2021-02-22 09:30:00,312.9,313.31,312.8,312.99,90149.0,289.2486,289.6276,289.1562,289.3318,90149.0
2021-02-22 09:35:00,312.92,313.94,312.77,313.5,62121.0,289.2671,290.21,289.1284,289.8033,62121.0
2021-02-22 09:40:00,313.53,313.63,313.1,313.51,44900.0,289.831,289.9234,289.4335,289.8125,44900.0
2021-02-22 09:45:00,313.65,313.82,313.5,313.56,23026.0,289.9419,290.0991,289.8033,289.8587,23026.0
2021-02-22 09:50:00,313.59,313.82,313.4,313.8,28632.0,289.8865,290.0991,289.7108,290.0806,28632.0
2021-02-22 09:55:00,313.87,313.87,313.53,313.74,25629.0,290.1453,290.1453,289.831,290.0251,25629.0
2021-02-22 10:00:00,313.74,313.96,313.68,313.86,20906.0,290.0251,290.2285,289.9697,290.1361,20906.0
2021-02-22 10:05:00,313.82,314.17,313.82,314.03,22516.0,290.0991,290.4226,290.0991,290.2932,22516.0
2021-02-22 10:10:00,314.07,314.47,314.03,314.31,24857.0,290.3302,290.6999,290.2932,290.552,24857.0
2021-02-22 10:15:00,314.27,314.27,313.57,313.59,40974.0,290.5151,290.5151,289.868,289.8865,40974.0
2021-02-22 10:20:00,313.6,313.99,313.59,313.84,10633.0,289.8957,290.2562,289.8865,290.1176,10633.0
2021-02-22 10:25:00,313.8,314.11,313.8,314.1,20464.0,290.0806,290.3672,290.0806,290.3579,20464.0
2021-02-22 10:30:00,314.06,314.19,313.84,314.19,20750.0,290.3209,290.4411,290.1176,290.4411,20750.0
2021-02-22 10:35:00,314.25,314.49,314.09,314.48,32117.0,290.4966,290.7184,290.3487,290.7092,32117.0
2021-02-22 10:40:00,314.45,314.83,314.39,314.78,21077.0,290.6815,291.0327,290.626,290.9865,21077.0
2021-02-22 10:45:00,314.81,314.81,314.71,314.76,18591.0,291.0142,291.0142,290.9218,290.968,18591.0
2021-02-22 10:50:00,314.71,314.73,314.27,314.27,30661.0,290.9218,290.9403,290.5151,290.5151,30661.0
2021-02-22 10:55:00,314.3,314.55,314.26,314.52,19595.0,290.5428,290.7739,290.5058,290.7462,19595.0
2021-02-22 11:00:00,314.5,314.69,314.46,314.59,9101.0,290.7277,290.9033,290.6907,290.8109,9101.0
2021-02-22 11:05:00,314.58,314.71,314.46,314.57,15664.0,290.8016,290.9218,290.6907,290.7924,15664.0
2021-02-22 11:10:00,314.53,314.77,314.28,314.74,17835.0,290.7554,290.9773,290.5243,290.9495,17835.0
2021-02-22 11:15:00,314.72,315.01,314.61,314.98,37046.0,290.931,291.1991,290.8294,291.1714,37046.0
2021-02-22 11:20:00,314.95,315.08,314.9,314.97,18534.0,291.1437,291.2638,291.0974,291.1621,18534.0
2021-02-22 11:25:00,315.0,315.08,314.91,314.92,11792.0,291.1899,291.2638,291.1067,291.1159,11792.0
2021-02-22 11:30:00,314.9,314.98,314.79,314.82,16467.0,291.0974,291.1714,290.9958,291.0235,16467.0
2021-02-22 11:35:00,314.85,315.05,314.85,314.99,22158.0,291.0512,291.2361,291.0512,291.1806,22158.0
2021-02-22 11:40:00,314.99,315.01,314.91,314.99,13904.0,291.1806,291.1991,291.1067,291.1806,13904.0
2021-02-22 11:45:00,314.99,315.15,314.96,315.02,16585.0,291.1806,291.3285,291.1529,291.2084,16585.0
2021-02-22 11:50:00,315.04,315.18,315.02,315.04,13002.0,291.2269,291.3563,291.2084,291.2269,13002.0
2021-02-22 11:55:00,315.08,315.25,315.04,315.25,10826.0,291.2638,291.421,291.2269,291.421,10826.0
2021-02-22 12:00:00,315.18,315.2,315.03,315.16,22337.0,291.3563,291.3748,291.2176,291.3378,22337.0
2021-02-22 12:05:00,315.19,315.27,315.11,315.17,12369.0,291.3655,291.4395,291.2916,291.347,12369.0
2021-02-22 12:10:00,315.17,315.32,315.12,315.3,13029.0,291.347,291.4857,291.3008,291.4672,13029.0
2021-02-22 12:15:00,315.31,315.38,315.17,315.33,22203.0,291.4764,291.5412,291.347,291.4949,22203.0
2021-02-22 12:20:00,315.33,315.51,315.31,315.4,22947.0,291.4949,291.6613,291.4764,291.5596,22947.0
2021-02-22 12:25:00,315.38,315.63,315.37,315.53,10786.0,291.5412,291.7723,291.5319,291.6798,10786.0
2021-02-22 12:30:00,315.52,315.59,315.43,315.59,4544.0,291.6706,291.7353,291.5874,291.7353,4544.0
2021-02-22 12:35:00,315.6,315.86,315.54,315.67,33784.0,291.7445,291.9849,291.6891,291.8092,33784.0
2021-02-22 12:40:00,315.68,315.77,315.58,315.65,3692.0,291.8185,291.9017,291.726,291.7907,3692.0
2021-02-22 12:45:00,315.69,315.72,315.64,315.69,3813.0,291.8277,291.8555,291.7815,291.8277,3813.0
2021-02-22 12:50:00,315.77,315.85,315.73,315.84,9148.0,291.9017,291.9756,291.8647,291.9664,9148.0
2021-02-22 12:55:00,315.86,315.98,315.82,315.91,27456.0,291.9849,292.0958,291.9479,292.0311,27456.0
2021-02-22 13:00:00,315.93,315.96,315.84,315.89,5979.0,292.0496,292.0773,291.9664,292.0126,5979.0
2021-02-22 13:05:00,315.88,315.93,315.82,315.85,11124.0,292.0034,292.0496,291.9479,291.9756,11124.0
2021-02-22 13:10:00,315.92,315.97,315.84,315.93,18205.0,292.0403,292.0866,291.9664,292.0496,18205.0
2021-02-22 13:15:00,315.91,316.0,315.91,315.99,8420.0,292.0311,292.1143,292.0311,292.105,8420.0
2021-02-22 13:20:00,316.01,316.18,316.01,316.08,11988.0,292.1235,292.2807,292.1235,292.1882,11988.0
2021-02-22 13:25:00,316.06,316.18,316.02,316.16,20376.0,292.1698,292.2807,292.1328,292.2622,20376.0
2021-02-22 13:30:00,316.16,316.31,316.15,316.22,18231.0,292.2622,292.4009,292.253,292.3177,18231.0
2021-02-22 13:35:00,316.23,316.27,316.18,316.21,13715.0,292.3269,292.3639,292.2807,292.3084,13715.0
2021-02-22 13:40:00,316.24,316.27,316.18,316.24,10630.0,292.3362,292.3639,292.2807,292.3362,10630.0
2021-02-22 13:45:00,316.26,316.32,316.22,316.26,9360.0,292.3546,292.4101,292.3177,292.3546,9360.0
2021-02-22 13:50:00,316.25,316.31,316.22,316.3,7556.0,292.3454,292.4009,292.3177,292.3916,7556.0
2021-02-22 13:55:00,316.33,316.49,316.29,316.36,123086.0,292.4193,292.5673,292.3824,292.4471,123086.0
2021-02-22 14:00:00,316.38,316.4,316.26,316.26,14175.0,292.4656,292.4841,292.3546,292.3546,14175.0
2021-02-22 14:05:00,316.28,316.33,316.24,316.24,18263.0,292.3731,292.4193,292.3362,292.3362,18263.0
2021-02-22 14:10:00,316.2,316.21,316.1,316.12,14611.0,292.2992,292.3084,292.2067,292.2252,14611.0
2021-02-22 14:15:00,316.13,316.33,316.12,316.27,10801.0,292.2345,292.4193,292.2252,292.3639,10801.0
2021-02-22 14:20:00,316.25,316.28,316.21,316.27,3453.0,292.3454,292.3731,292.3084,292.3639,3453.0
2021-02-22 14:25:00,316.29,316.42,316.29,316.39,8907.0,292.3824,292.5025,292.3824,292.4748,8907.0
2021-02-22 14:30:00,316.38,316.47,316.31,316.37,13765.0,292.4656,292.5488,292.4009,292.4563,13765.0
2021-02-22 14:35:00,316.4,316.4,316.32,316.32,6664.0,292.4841,292.4841,292.4101,292.4101,6664.0
2021-02-22 14:40:00,316.32,316.41,316.28,316.29,9474.0,292.4101,292.4933,292.3731,292.3824,9474.0
2021-02-22 14:45:00,316.34,316.34,316.13,316.16,11253.0,292.4286,292.4286,292.2345,292.2622,11253.0
2021-02-22 14:50:00,316.18,316.36,316.16,316.17,16143.0,292.2807,292.4471,292.2622,292.2714,16143.0
2021-02-22 14:55:00,316.16,316.3,316.16,316.3,5741.0,292.2622,292.3916,292.2622,292.3916,5741.0
2021-02-22 15:00:00,316.31,316.32,316.13,316.15,7276.0,292.4009,292.4101,292.2345,292.253,7276.0
2021-02-22 15:05:00,316.17,316.18,316.03,316.06,29806.0,292.2714,292.2807,292.142,292.1698,29806.0
2021-02-22 15:10:00,316.1,316.16,315.88,315.98,33219.0,292.2067,292.2622,292.0034,292.0958,33219.0
2021-02-22 15:15:00,315.99,316.09,315.94,315.94,16333.0,292.105,292.1975,292.0588,292.0588,16333.0
2021-02-22 15:20:00,315.96,316.06,315.87,315.9,18165.0,292.0773,292.1698,291.9941,292.0219,18165.0
2021-02-22 15:25:00,315.92,315.97,315.68,315.76,20196.0,292.0403,292.0866,291.8185,291.8924,20196.0
2021-02-22 15:30:00,315.72,315.95,315.71,315.87,21062.0,291.8555,292.0681,291.8462,291.9941,21062.0
2021-02-22 15:35:00,315.86,315.9,315.61,315.81,88753.0,291.9849,292.0219,291.7538,291.9387,88753.0
2021-02-22 15:40:00,315.78,315.84,315.54,315.61,63976.0,291.9109,291.9664,291.6891,291.7538,63976.0
2021-02-22 15:45:00,315.61,315.85,315.61,315.69,38152.0,291.7538,291.9756,291.7538,291.8277,38152.0
2021-02-22 15:50:00,315.71,315.72,315.29,315.38,65802.0,291.8462,291.8555,291.458,291.5412,65802.0
2021-02-22 15:55:00,315.43,315.52,315.1,315.25,66945.0,291.5874,291.6706,291.2823,291.421,66945.0
2021-02-23 09:30:00,314.77,314.9,313.98,314.05,293817.0,290.9773,291.0974,290.247,290.3117,293817.0
2021-02-23 09:35:00,314.0,314.35,313.81,314.09,201080.0,290.2655,290.589,290.0898,290.3487,201080.0
2021-02-23 09:40:00,314.04,314.14,313.23,313.34,259068.0,290.3024,290.3949,289.5537,289.6554,259068.0
2021-02-23 09:45:00,313.34,313.34,312.3,312.32,246261.0,289.6554,289.6554,288.694,288.7125,246261.0
2021-02-23 09:50:00,312.3,312.84,311.6,312.74,152328.0,288.694,289.1932,288.0469,289.1007,152328.0
2021-02-23 09:55:00,312.73,312.94,312.28,312.55,99269.0,289.0915,289.2856,288.6755,288.9251,99269.0
2021-02-23 10:00:00,312.5,313.0,311.83,312.83,78681.0,288.8788,289.3411,288.2595,289.1839,78681.0
2021-02-23 10:05:00,312.89,313.41,312.59,313.36,76153.0,289.2394,289.7201,288.962,289.6738,76153.0
2021-02-23 10:10:00,313.34,313.63,313.2,313.42,143459.0,289.6554,289.9234,289.5259,289.7293,143459.0
2021-02-23 10:15:00,313.41,313.48,313.05,313.43,67709.0,289.7201,289.7848,289.3873,289.7386,67709.0
2021-02-23 10:20:00,313.46,313.83,313.15,313.8,55922.0,289.7663,290.1083,289.4797,290.0806,55922.0
2021-02-23 10:25:00,313.84,313.9,313.63,313.9,39363.0,290.1176,290.173,289.9234,290.173,39363.0
2021-02-23 10:30:00,313.94,314.03,313.47,313.95,60332.0,290.21,290.2932,289.7755,290.2192,60332.0
2021-02-23 10:35:00,313.92,314.03,313.64,313.99,59093.0,290.1915,290.2932,289.9327,290.2562,59093.0
2021-02-23 10:40:00,313.97,314.14,313.72,314.13,38742.0,290.2377,290.3949,290.0066,290.3856,38742.0
2021-02-23 10:45:00,314.11,314.59,314.08,314.33,137163.0,290.3672,290.8109,290.3394,290.5705,137163.0
2021-02-23 10:50:00,314.38,314.5,314.18,314.48,35656.0,290.6167,290.7277,290.4319,290.7092,35656.0
2021-02-23 10:55:00,314.49,314.5,314.16,314.3,59129.0,290.7184,290.7277,290.4134,290.5428,59129.0
2021-02-23 11:00:00,314.3,314.79,314.16,314.79,55629.0,290.5428,290.9958,290.4134,290.9958,55629.0
2021-02-23 11:05:00,314.79,314.79,314.45,314.69,16056.0,290.9958,290.9958,290.6815,290.9033,16056.0
2021-02-23 11:10:00,314.69,314.74,314.39,314.49,26930.0,290.9033,290.9495,290.626,290.7184,26930.0
2021-02-23 11:15:00,314.5,314.74,314.22,314.33,31944.0,290.7277,290.9495,290.4688,290.5705,31944.0
2021-02-23 11:20:00,314.31,314.35,314.14,314.19,34489.0,290.552,290.589,290.3949,290.4411,34489.0
2021-02-23 11:25:00,314.14,314.25,313.96,314.21,20500.0,290.3949,290.4966,290.2285,290.4596,20500.0
2021-02-23 11:30:00,314.23,314.6,313.97,314.6,22065.0,290.4781,290.8201,290.2377,290.8201,22065.0
2021-02-23 11:35:00,314.66,314.71,314.39,314.45,22366.0,290.8756,290.9218,290.626,290.6815,22366.0
2021-02-23 11:40:00,314.42,314.42,313.83,314.02,29559.0,290.6537,290.6537,290.1083,290.284,29559.0
2021-02-23 11:45:00,313.89,314.11,313.8,313.8,24497.0,290.1638,290.3672,290.0806,290.0806,24497.0
2021-02-23 11:50:00,313.79,314.03,313.69,313.99,20450.0,290.0713,290.2932,289.9789,290.2562,20450.0
2021-02-23 11:55:00,313.96,313.96,313.68,313.76,18923.0,290.2285,290.2285,289.9697,290.0436,18923.0
2021-02-23 12:00:00,313.66,313.66,313.36,313.45,54980.0,289.9512,289.9512,289.6738,289.757,54980.0
2021-02-23 12:05:00,313.45,313.57,313.23,313.36,36268.0,289.757,289.868,289.5537,289.6738,36268.0
2021-02-23 12:10:00,313.31,313.66,313.3,313.45,23505.0,289.6276,289.9512,289.6184,289.757,23505.0
2021-02-23 12:15:00,313.35,313.86,313.1,313.8,66885.0,289.6646,290.1361,289.4335,290.0806,66885.0
2021-02-23 12:20:00,313.73,313.74,313.44,313.67,29621.0,290.0159,290.0251,289.7478,289.9604,29621.0
2021-02-23 12:25:00,313.71,313.94,313.64,313.9,14539.0,289.9974,290.21,289.9327,290.173,14539.0
2021-02-23 12:30:00,313.84,314.2,313.77,314.1,45026.0,290.1176,290.4504,290.0529,290.3579,45026.0
2021-02-23 12:35:00,314.08,314.08,313.38,313.45,52544.0,290.3394,290.3394,289.6923,289.757,52544.0
2021-02-23 12:40:00,313.44,313.6,313.34,313.42,34259.0,289.7478,289.8957,289.6554,289.7293,34259.0
2021-02-23 12:45:00,313.42,313.63,313.4,313.48,17414.0,289.7293,289.9234,289.7108,289.7848,17414.0
2021-02-23 12:50:00,313.45,313.75,313.16,313.75,26822.0,289.757,290.0344,289.489,290.0344,26822.0
2021-02-23 12:55:00,313.73,313.74,312.78,313.07,49625.0,290.0159,290.0251,289.1377,289.4058,49625.0
2021-02-23 13:00:00,313.11,313.71,312.9,313.59,37248.0,289.4427,289.9974,289.2486,289.8865,37248.0
2021-02-23 13:05:00,313.64,313.79,313.56,313.71,9253.0,289.9327,290.0713,289.8587,289.9974,9253.0
2021-02-23 13:10:00,313.72,313.99,313.61,313.85,23866.0,290.0066,290.2562,289.9049,290.1268,23866.0
2021-02-23 13:15:00,313.86,314.16,313.81,314.08,41275.0,290.1361,290.4134,290.0898,290.3394,41275.0
2021-02-23 13:20:00,314.05,314.4,313.96,314.36,37252.0,290.3117,290.6352,290.2285,290.5983,37252.0
2021-02-23 13:25:00,314.35,314.43,314.26,314.31,46204.0,290.589,290.663,290.5058,290.552,46204.0
2021-02-23 13:30:00,314.33,314.45,314.26,314.42,13124.0,290.5705,290.6815,290.5058,290.6537,13124.0
2021-02-23 13:35:00,314.41,314.46,314.27,314.42,21145.0,290.6445,290.6907,290.5151,290.6537,21145.0
2021-02-23 13:40:00,314.48,314.48,314.12,314.16,11423.0,290.7092,290.7092,290.3764,290.4134,11423.0
2021-02-23 13:45:00,314.2,314.32,313.94,314.1,14592.0,290.4504,290.5613,290.21,290.3579,14592.0
2021-02-23 13:50:00,314.09,314.32,313.93,314.15,33898.0,290.3487,290.5613,290.2008,290.4041,33898.0
2021-02-23 13:55:00,314.15,314.59,314.12,314.41,38184.0,290.4041,290.8109,290.3764,290.6445,38184.0
2021-02-23 14:00:00,314.34,314.61,314.24,314.5,33849.0,290.5798,290.8294,290.4873,290.7277,33849.0
2021-02-23 14:05:00,314.5,314.69,314.45,314.52,46199.0,290.7277,290.9033,290.6815,290.7462,46199.0
2021-02-23 14:10:00,314.54,314.66,314.47,314.57,20816.0,290.7647,290.8756,290.6999,290.7924,20816.0
2021-02-23 14:15:00,314.61,314.78,314.57,314.75,27214.0,290.8294,290.9865,290.7924,290.9588,27214.0
2021-02-23 14:20:00,314.71,314.78,314.6,314.76,42809.0,290.9218,290.9865,290.8201,290.968,42809.0
2021-02-23 14:25:00,314.74,314.85,314.67,314.77,31356.0,290.9495,291.0512,290.8848,290.9773,31356.0
2021-02-23 14:30:00,314.76,314.86,314.07,314.07,71432.0,290.968,291.0605,290.3302,290.3302,71432.0
2021-02-23 14:35:00,314.11,314.39,314.0,314.3,16921.0,290.3672,290.626,290.2655,290.5428,16921.0
2021-02-23 14:40:00,314.47,314.83,314.37,314.74,16534.0,290.6999,291.0327,290.6075,290.9495,16534.0
2021-02-23 14:45:00,314.74,314.91,314.65,314.79,61455.0,290.9495,291.1067,290.8663,290.9958,61455.0
2021-02-23 14:50:00,314.79,315.34,314.79,315.08,142442.0,290.9958,291.5042,290.9958,291.2638,142442.0
2021-02-23 14:55:00,315.05,315.29,314.91,315.22,40320.0,291.2361,291.458,291.1067,291.3933,40320.0
2021-02-23 15:00:00,315.25,315.38,315.19,315.35,43633.0,291.421,291.5412,291.3655,291.5134,43633.0
2021-02-23 15:05:00,315.36,315.61,315.32,315.6,49185.0,291.5227,291.7538,291.4857,291.7445,49185.0
2021-02-23 15:10:00,315.62,315.99,315.45,315.95,139972.0,291.763,292.105,291.6059,292.0681,139972.0
2021-02-23 15:15:00,315.96,316.12,315.93,316.12,49444.0,292.0773,292.2252,292.0496,292.2252,49444.0
2021-02-23 15:20:00,316.12,316.41,316.1,316.21,68043.0,292.2252,292.4933,292.2067,292.3084,68043.0
2021-02-23 15:25:00,316.21,316.48,316.14,316.4,84744.0,292.3084,292.558,292.2437,292.4841,84744.0
2021-02-23 15:30:00,316.41,316.45,316.25,316.34,39423.0,292.4933,292.5303,292.3454,292.4286,39423.0
2021-02-23 15:35:00,316.32,316.49,316.16,316.27,45674.0,292.4101,292.5673,292.2622,292.3639,45674.0
2021-02-23 15:40:00,316.27,316.44,316.13,316.13,55064.0,292.3639,292.521,292.2345,292.2345,55064.0
2021-02-23 15:45:00,316.11,316.28,315.92,315.95,36283.0,292.216,292.3731,292.0403,292.0681,36283.0
2021-02-23 15:50:00,315.98,316.04,315.63,315.77,77077.0,292.0958,292.1513,291.7723,291.9017,77077.0
2021-02-23 15:55:00,315.75,315.77,315.26,315.37,166558.0,291.8832,291.9017,291.4302,291.5319,166558.0
2021-02-24 09:30:00,314.65,315.31,314.61,315.2,173196.0,290.8663,291.4764,290.8294,291.3748,173196.0
2021-02-24 09:35:00,315.2,315.3,314.23,314.81,87172.0,291.3748,291.4672,290.4781,291.0142,87172.0
2021-02-24 09:40:00,314.82,315.15,314.41,314.75,58253.0,291.0235,291.3285,290.6445,290.9588,58253.0
2021-02-24 09:45:00,314.75,315.21,314.63,314.94,48792.0,290.9588,291.384,290.8478,291.1344,48792.0
2021-02-24 09:50:00,314.92,315.0,314.18,314.56,96611.0,291.1159,291.1899,290.4319,290.7831,96611.0
2021-02-24 09:55:00,314.69,315.41,314.6,314.96,87747.0,290.9033,291.5689,290.8201,291.1529,87747.0
2021-02-24 10:00:00,314.96,315.38,314.6,314.7,36321.0,291.1529,291.5412,290.8201,290.9126,36321.0
2021-02-24 10:05:00,314.78,314.84,314.18,314.33,45753.0,290.9865,291.042,290.4319,290.5705,45753.0
2021-02-24 10:10:00,314.29,314.75,314.24,314.74,33265.0,290.5335,290.9588,290.4873,290.9495,33265.0
2021-02-24 10:15:00,314.67,315.37,314.67,315.33,45550.0,290.8848,291.5319,290.8848,291.4949,45550.0
2021-02-24 10:20:00,315.4,315.94,315.19,315.93,47734.0,291.5596,292.0588,291.3655,292.0496,47734.0
2021-02-24 10:25:00,315.88,316.0,315.69,315.82,31821.0,292.0034,292.1143,291.8277,291.9479,31821.0
2021-02-24 10:30:00,315.85,316.25,315.61,316.12,35228.0,291.9756,292.3454,291.7538,292.2252,35228.0
2021-02-24 10:35:00,316.13,316.15,315.85,316.14,22488.0,292.2345,292.253,291.9756,292.2437,22488.0
2021-02-24 10:40:00,316.04,316.44,315.89,316.36,41837.0,292.1513,292.521,292.0126,292.4471,41837.0
2021-02-24 10:45:00,316.32,316.45,316.21,316.33,33068.0,292.4101,292.5303,292.3084,292.4193,33068.0
2021-02-24 10:50:00,316.29,316.4,316.12,316.34,19405.0,292.3824,292.4841,292.2252,292.4286,19405.0
2021-02-24 10:55:00,316.36,316.91,316.35,316.8,67337.0,292.4471,292.9555,292.4378,292.8538,67337.0
2021-02-24 11:00:00,316.83,317.03,316.77,316.93,46142.0,292.8816,293.0664,292.8261,292.974,46142.0
2021-02-24 11:05:00,316.98,317.16,316.86,317.1,32014.0,293.0202,293.1866,292.9093,293.1311,32014.0
2021-02-24 11:10:00,317.12,317.21,317.0,317.19,47064.0,293.1496,293.2328,293.0387,293.2143,47064.0
2021-02-24 11:15:00,317.2,317.23,317.11,317.15,24512.0,293.2236,293.2513,293.1404,293.1774,24512.0
2021-02-24 11:20:00,317.18,317.47,317.12,317.46,41076.0,293.2051,293.4732,293.1496,293.4639,41076.0
2021-02-24 11:25:00,317.44,317.72,317.37,317.39,61644.0,293.4454,293.7043,293.3807,293.3992,61644.0
2021-02-24 11:30:00,317.42,317.58,317.33,317.54,32040.0,293.427,293.5749,293.3438,293.5379,32040.0
2021-02-24 11:35:00,317.5,317.78,317.5,317.77,22274.0,293.5009,293.7597,293.5009,293.7505,22274.0
2021-02-24 11:40:00,317.8,317.8,317.4,317.44,38233.0,293.7782,293.7782,293.4085,293.4454,38233.0
2021-02-24 11:45:00,317.44,317.79,317.38,317.68,58418.0,293.4454,293.769,293.39,293.6673,58418.0
2021-02-24 11:50:00,317.67,317.82,317.66,317.66,39262.0,293.6581,293.7967,293.6488,293.6488,39262.0
2021-02-24 11:55:00,317.68,317.97,317.61,317.91,26507.0,293.6673,293.9354,293.6026,293.8799,26507.0
2021-02-24 12:00:00,317.92,318.28,317.91,318.21,87783.0,293.8892,294.222,293.8799,294.1572,87783.0
2021-02-24 12:05:00,318.2,318.23,318.13,318.17,27253.0,294.148,294.1757,294.0833,294.1203,27253.0
2021-02-24 12:10:00,318.17,318.23,318.04,318.22,25010.0,294.1203,294.1757,294.0001,294.1665,25010.0
2021-02-24 12:15:00,318.23,318.36,318.16,318.23,18036.0,294.1757,294.2959,294.111,294.1757,18036.0
2021-02-24 12:20:00,318.25,318.36,318.14,318.18,29450.0,294.1942,294.2959,294.0925,294.1295,29450.0
2021-02-24 12:25:00,318.27,318.51,318.24,318.48,18254.0,294.2127,294.4346,294.185,294.4068,18254.0
2021-02-24 12:30:00,318.52,318.67,318.45,318.62,49346.0,294.4438,294.5825,294.3791,294.5363,49346.0
2021-02-24 12:35:00,318.65,318.86,318.65,318.82,22040.0,294.564,294.7581,294.564,294.7211,22040.0
2021-02-24 12:40:00,318.81,318.86,318.7,318.72,26140.0,294.7119,294.7581,294.6102,294.6287,26140.0
2021-02-24 12:45:00,318.72,318.76,318.53,318.6,19354.0,294.6287,294.6657,294.4531,294.5178,19354.0
2021-02-24 12:50:00,318.57,318.73,318.5,318.55,14280.0,294.49,294.6379,294.4253,294.4715,14280.0
2021-02-24 12:55:00,318.55,318.61,318.5,318.53,17713.0,294.4715,294.527,294.4253,294.4531,17713.0
2021-02-24 13:00:00,318.54,318.55,318.38,318.46,62048.0,294.4623,294.4715,294.3144,294.3883,62048.0
2021-02-24 13:05:00,318.45,318.61,318.43,318.57,22539.0,294.3791,294.527,294.3606,294.49,22539.0
2021-02-24 13:10:00,318.59,318.95,318.57,318.95,31089.0,294.5085,294.8413,294.49,294.8413,31089.0
2021-02-24 13:15:00,318.94,319.01,318.8,318.98,44129.0,294.8321,294.8968,294.7026,294.869,44129.0
2021-02-24 13:20:00,318.98,319.12,318.86,319.1,35299.0,294.869,294.9985,294.7581,294.98,35299.0
2021-02-24 13:25:00,319.11,319.28,319.1,319.23,24983.0,294.9892,295.1464,294.98,295.1001,24983.0
2021-02-24 13:30:00,319.25,319.64,319.22,319.62,65308.0,295.1186,295.4792,295.0909,295.4607,65308.0
2021-02-24 13:35:00,319.64,319.79,319.58,319.64,25998.0,295.4792,295.6178,295.4237,295.4792,25998.0
2021-02-24 13:40:00,319.65,319.82,319.56,319.72,56306.0,295.4884,295.6455,295.4052,295.5531,56306.0
2021-02-24 13:45:00,319.7,319.72,319.57,319.66,32352.0,295.5346,295.5531,295.4144,295.4976,32352.0
2021-02-24 13:50:00,319.69,319.78,319.61,319.71,46984.0,295.5254,295.6086,295.4514,295.5439,46984.0
2021-02-24 13:55:00,319.69,319.95,319.67,319.95,23539.0,295.5254,295.7657,295.5069,295.7657,23539.0
2021-02-24 14:00:00,319.96,320.05,319.68,319.71,63638.0,295.775,295.8582,295.5161,295.5439,63638.0
2021-02-24 14:05:00,319.68,319.69,319.44,319.54,35837.0,295.5161,295.5254,295.2943,295.3867,35837.0
2021-02-24 14:10:00,319.56,319.67,319.29,319.35,35852.0,295.4052,295.5069,295.1556,295.2111,35852.0
2021-02-24 14:15:00,319.37,319.62,319.37,319.6,14928.0,295.2296,295.4607,295.2296,295.4422,14928.0
2021-02-24 14:20:00,319.61,319.65,319.44,319.58,9441.0,295.4514,295.4884,295.2943,295.4237,9441.0
2021-02-24 14:25:00,319.58,319.74,319.58,319.74,16626.0,295.4237,295.5716,295.4237,295.5716,16626.0
2021-02-24 14:30:00,319.73,319.85,319.45,319.63,27719.0,295.5624,295.6733,295.3035,295.4699,27719.0
2021-02-24 14:35:00,319.65,319.66,319.47,319.48,20702.0,295.4884,295.4976,295.322,295.3312,20702.0
2021-02-24 14:40:00,319.46,319.5,319.33,319.38,19691.0,295.3128,295.3497,295.1926,295.2388,19691.0
2021-02-24 14:45:00,319.36,319.44,319.08,319.08,31033.0,295.2203,295.2943,294.9615,294.9615,31033.0
2021-02-24 14:50:00,319.13,319.28,319.1,319.22,30029.0,295.0077,295.1464,294.98,295.0909,30029.0
2021-02-24 14:55:00,319.24,319.35,319.19,319.27,28884.0,295.1094,295.2111,295.0632,295.1371,28884.0
2021-02-24 15:00:00,319.29,319.47,319.28,319.36,21169.0,295.1556,295.322,295.1464,295.2203,21169.0
2021-02-24 15:05:00,319.38,319.59,319.33,319.52,28876.0,295.2388,295.4329,295.1926,295.3682,28876.0
2021-02-24 15:10:00,319.49,319.58,319.46,319.47,26007.0,295.3405,295.4237,295.3128,295.322,26007.0
2021-02-24 15:15:00,319.5,319.64,319.35,319.36,19433.0,295.3497,295.4792,295.2111,295.2203,19433.0
2021-02-24 15:20:00,319.35,319.66,319.33,319.63,32914.0,295.2111,295.4976,295.1926,295.4699,32914.0
2021-02-24 15:25:00,319.63,319.86,319.53,319.71,37104.0,295.4699,295.6825,295.3775,295.5439,37104.0
2021-02-24 15:30:00,319.71,319.85,319.64,319.81,42409.0,295.5439,295.6733,295.4792,295.6363,42409.0
2021-02-24 15:35:00,319.83,319.93,319.72,319.88,37240.0,295.6548,295.7472,295.5531,295.701,37240.0
2021-02-24 15:40:00,319.85,319.89,319.49,319.63,82779.0,295.6733,295.7103,295.3405,295.4699,82779.0
2021-02-24 15:45:00,319.62,319.84,319.59,319.74,51059.0,295.4607,295.664,295.4329,295.5716,51059.0
2021-02-24 15:50:00,319.78,319.93,319.61,319.82,83546.0,295.6086,295.7472,295.4514,295.6455,83546.0
2021-02-24 15:55:00,319.77,319.9,319.49,319.54,149706.0,295.5993,295.7195,295.3405,295.3867,149706.0
2021-02-25 09:30:00,319.72,319.92,319.35,319.79,138847.0,295.5531,295.738,295.2111,295.6178,138847.0
2021-02-25 09:35:00,319.76,319.83,319.5,319.59,60456.0,295.5901,295.6548,295.3497,295.4329,60456.0
2021-02-25 09:40:00,319.62,319.79,319.5,319.55,23421.0,295.4607,295.6178,295.3497,295.396,23421.0
2021-02-25 09:45:00,319.51,319.68,319.19,319.27,40164.0,295.359,295.5161,295.0632,295.1371,40164.0
2021-02-25 09:50:00,319.28,319.56,319.17,319.32,44800.0,295.1464,295.4052,295.0447,295.1833,44800.0
2021-02-25 09:55:00,319.29,319.53,319.22,319.38,33873.0,295.1556,295.3775,295.0909,295.2388,33873.0
2021-02-25 10:00:00,319.4,319.4,319.04,319.15,38903.0,295.2573,295.2573,294.9245,295.0262,38903.0
2021-02-25 10:05:00,319.13,319.24,318.45,318.59,99756.0,295.0077,295.1094,294.3791,294.5085,99756.0
2021-02-25 10:10:00,318.66,318.88,318.41,318.56,73132.0,294.5732,294.7766,294.3421,294.4808,73132.0
2021-02-25 10:15:00,318.54,318.93,318.38,318.93,39947.0,294.4623,294.8228,294.3144,294.8228,39947.0
2021-02-25 10:20:00,318.97,319.43,318.97,319.32,55286.0,294.8598,295.285,294.8598,295.1833,55286.0
2021-02-25 10:25:00,319.35,319.38,318.65,318.9,64327.0,295.2111,295.2388,294.564,294.7951,64327.0
2021-02-25 10:30:00,318.87,318.87,318.05,318.19,75247.0,294.7674,294.7674,294.0093,294.1388,75247.0
2021-02-25 10:35:00,318.2,318.2,317.6,317.95,76561.0,294.148,294.148,293.5934,293.9169,76561.0
2021-02-25 10:40:00,317.93,318.25,317.76,318.11,84037.0,293.8984,294.1942,293.7413,294.0648,84037.0
2021-02-25 10:45:00,318.11,318.22,317.66,317.77,83255.0,294.0648,294.1665,293.6488,293.7505,83255.0
2021-02-25 10:50:00,317.78,318.09,317.49,318.04,55431.0,293.7597,294.0463,293.4917,294.0001,55431.0
2021-02-25 10:55:00,318.02,318.35,317.96,318.27,66046.0,293.9816,294.2867,293.9261,294.2127,66046.0
2021-02-25 11:00:00,318.24,318.8,318.2,318.67,65117.0,294.185,294.7026,294.148,294.5825,65117.0
2021-02-25 11:05:00,318.65,318.75,318.27,318.75,43843.0,294.564,294.6564,294.2127,294.6564,43843.0
2021-02-25 11:10:00,318.74,318.8,318.5,318.59,30272.0,294.6472,294.7026,294.4253,294.5085,30272.0
2021-02-25 11:15:00,318.48,318.77,318.32,318.68,23789.0,294.4068,294.6749,294.2589,294.5917,23789.0
2021-02-25 11:20:00,318.77,318.79,318.12,318.32,37348.0,294.6749,294.6934,294.074,294.2589,37348.0
2021-02-25 11:25:00,318.41,318.41,317.86,317.91,38592.0,294.3421,294.3421,293.8337,293.8799,38592.0
2021-02-25 11:30:00,317.96,318.04,317.79,317.83,39561.0,293.9261,294.0001,293.769,293.806,39561.0
2021-02-25 11:35:00,317.9,317.94,317.39,317.64,42550.0,293.8707,293.9077,293.3992,293.6303,42550.0
2021-02-25 11:40:00,317.61,317.69,317.11,317.21,43558.0,293.6026,293.6765,293.1404,293.2328,43558.0
2021-02-25 11:45:00,317.22,317.22,316.66,316.79,127296.0,293.2421,293.2421,292.7244,292.8446,127296.0
2021-02-25 11:50:00,316.81,317.1,316.47,316.97,91455.0,292.8631,293.1311,292.5488,293.011,91455.0
2021-02-25 11:55:00,316.95,317.03,316.39,316.63,57843.0,292.9925,293.0664,292.4748,292.6967,57843.0
2021-02-25 12:00:00,316.64,316.67,316.13,316.48,53695.0,292.7059,292.7336,292.2345,292.558,53695.0
2021-02-25 12:05:00,316.49,316.64,316.25,316.57,44829.0,292.5673,292.7059,292.3454,292.6412,44829.0
2021-02-25 12:10:00,316.53,316.93,316.04,316.8,80349.0,292.6042,292.974,292.1513,292.8538,80349.0
2021-02-25 12:15:00,316.77,316.98,316.48,316.5,51493.0,292.8261,293.0202,292.558,292.5765,51493.0
2021-02-25 12:20:00,316.49,316.82,316.24,316.61,54412.0,292.5673,292.8723,292.3362,292.6782,54412.0
2021-02-25 12:25:00,316.55,316.55,315.97,316.06,61968.0,292.6227,292.6227,292.0866,292.1698,61968.0
2021-02-25 12:30:00,316.02,316.1,315.46,315.7,98271.0,292.1328,292.2067,291.6151,291.837,98271.0
2021-02-25 12:35:00,315.65,316.12,315.51,316.1,68014.0,291.7907,292.2252,291.6613,292.2067,68014.0
2021-02-25 12:40:00,316.09,316.12,315.7,315.91,96949.0,292.1975,292.2252,291.837,292.0311,96949.0
2021-02-25 12:45:00,315.89,316.23,315.55,315.85,37287.0,292.0126,292.3269,291.6983,291.9756,37287.0
2021-02-25 12:50:00,315.8,315.8,314.86,314.91,87830.0,291.9294,291.9294,291.0605,291.1067,87830.0
2021-02-25 12:55:00,314.87,315.11,314.47,314.53,79937.0,291.0697,291.2916,290.6999,290.7554,79937.0
2021-02-25 13:00:00,314.5,314.99,313.8,314.28,102781.0,290.7277,291.1806,290.0806,290.5243,102781.0
2021-02-25 13:05:00,314.29,314.68,313.94,314.61,93680.0,290.5335,290.8941,290.21,290.8294,93680.0
2021-02-25 13:10:00,314.59,314.97,314.3,314.97,90938.0,290.8109,291.1621,290.5428,291.1621,90938.0
2021-02-25 13:15:00,314.91,315.21,314.39,315.17,102983.0,291.1067,291.384,290.626,291.347,102983.0
2021-02-25 13:20:00,315.15,315.61,315.12,315.46,74934.0,291.3285,291.7538,291.3008,291.6151,74934.0
2021-02-25 13:25:00,315.53,315.66,315.05,315.44,63482.0,291.6798,291.8,291.2361,291.5966,63482.0
2021-02-25 13:30:00,315.44,315.57,315.06,315.22,50608.0,291.5966,291.7168,291.2453,291.3933,50608.0
2021-02-25 13:35:00,315.26,315.55,314.9,315.53,36272.0,291.4302,291.6983,291.0974,291.6798,36272.0
2021-02-25 13:40:00,315.57,315.86,315.28,315.76,67628.0,291.7168,291.9849,291.4487,291.8924,67628.0
2021-02-25 13:45:00,315.77,315.81,315.32,315.59,69994.0,291.9017,291.9387,291.4857,291.7353,69994.0
2021-02-25 13:50:00,315.58,315.58,314.91,315.03,55347.0,291.726,291.726,291.1067,291.2176,55347.0
2021-02-25 13:55:00,315.04,315.27,314.78,315.27,35640.0,291.2269,291.4395,290.9865,291.4395,35640.0
2021-02-25 14:00:00,315.21,315.92,314.98,315.88,62199.0,291.384,292.0403,291.1714,292.0034,62199.0
2021-02-25 14:05:00,315.85,316.23,315.83,316.18,103637.0,291.9756,292.3269,291.9571,292.2807,103637.0
2021-02-25 14:10:00,316.15,316.41,316.07,316.07,32360.0,292.253,292.4933,292.179,292.179,32360.0
2021-02-25 14:15:00,316.11,316.58,316.11,316.58,30381.0,292.216,292.6505,292.216,292.6505,30381.0
2021-02-25 14:20:00,316.57,316.85,316.46,316.81,51399.0,292.6412,292.9,292.5395,292.8631,51399.0
2021-02-25 14:25:00,316.8,316.88,316.58,316.77,40193.0,292.8538,292.9278,292.6505,292.8261,40193.0
2021-02-25 14:30:00,316.69,316.7,316.21,316.21,38183.0,292.7521,292.7614,292.3084,292.3084,38183.0
2021-02-25 14:35:00,316.24,316.29,315.86,315.89,59973.0,292.3362,292.3824,291.9849,292.0126,59973.0
2021-02-25 14:40:00,315.85,316.13,315.82,315.91,34208.0,291.9756,292.2345,291.9479,292.0311,34208.0
2021-02-25 14:45:00,315.9,316.04,315.47,315.53,42579.0,292.0219,292.1513,291.6244,291.6798,42579.0
2021-02-25 14:50:00,315.7,315.86,315.31,315.31,26387.0,291.837,291.9849,291.4764,291.4764,26387.0
2021-02-25 14:55:00,315.36,315.51,315.12,315.24,37052.0,291.5227,291.6613,291.3008,291.4117,37052.0
2021-02-25 15:00:00,315.23,315.59,315.08,315.09,42763.0,291.4025,291.7353,291.2638,291.2731,42763.0
2021-02-25 15:05:00,315.13,315.29,314.36,314.43,37411.0,291.3101,291.458,290.5983,290.663,37411.0
2021-02-25 15:10:00,314.43,314.95,314.4,314.57,94583.0,290.663,291.1437,290.6352,290.7924,94583.0
2021-02-25 15:15:00,314.47,314.55,314.03,314.24,91102.0,290.6999,290.7739,290.2932,290.4873,91102.0
2021-02-25 15:20:00,314.25,314.54,313.79,313.9,81730.0,290.4966,290.7647,290.0713,290.173,81730.0
2021-02-25 15:25:00,313.91,314.38,313.88,314.02,115449.0,290.1823,290.6167,290.1545,290.284,115449.0
2021-02-25 15:30:00,313.99,314.4,313.5,313.5,112912.0,290.2562,290.6352,289.8033,289.8033,112912.0
2021-02-25 15:35:00,313.48,313.63,312.96,313.46,197932.0,289.7848,289.9234,289.3041,289.7663,197932.0
2021-02-25 15:40:00,313.5,314.23,313.11,314.16,180433.0,289.8033,290.4781,289.4427,290.4134,180433.0
2021-02-25 15:45:00,314.17,315.12,314.1,314.71,175489.0,290.4226,291.3008,290.3579,290.9218,175489.0
2021-02-25 15:50:00,314.75,314.94,314.19,314.66,124336.0,290.9588,291.1344,290.4411,290.8756,124336.0
2021-02-25 15:55:00,314.65,314.66,314.01,314.01,191663.0,290.8663,290.8756,290.2747,290.2747,191663.0
2021-02-26 09:30:00,314.4,314.44,313.11,313.34,341481.0,290.6352,290.6722,289.4427,289.6554,341481.0
2021-02-26 09:35:00,313.14,313.38,312.89,313.06,85689.0,289.4705,289.6923,289.2394,289.3965,85689.0
2021-02-26 09:40:00,313.06,313.39,312.9,313.21,60355.0,289.3965,289.7016,289.2486,289.5352,60355.0
2021-02-26 09:45:00,313.24,314.07,312.92,313.42,86323.0,289.5629,290.3302,289.2671,289.7293,86323.0
2021-02-26 09:50:00,313.38,313.45,312.69,312.87,140483.0,289.6923,289.757,289.0545,289.2209,140483.0
2021-02-26 09:55:00,312.78,312.81,312.28,312.31,117197.0,289.1377,289.1654,288.6755,288.7032,117197.0
2021-02-26 10:00:00,312.37,312.37,311.66,312.11,131050.0,288.7587,288.7587,288.1023,288.5183,131050.0
2021-02-26 10:05:00,312.13,312.2,311.14,311.19,106604.0,288.5368,288.6015,287.6216,287.6679,106604.0
2021-02-26 10:10:00,311.2,311.53,311.07,311.32,100469.0,287.6771,287.9822,287.5569,287.788,100469.0
2021-02-26 10:15:00,311.29,311.65,310.91,311.12,126968.0,287.7603,288.0931,287.409,287.6032,126968.0
2021-02-26 10:20:00,311.18,311.22,310.4,310.62,96927.0,287.6586,287.6956,286.9376,287.141,96927.0
2021-02-26 10:25:00,310.64,311.14,309.18,309.46,181491.0,287.1594,287.6216,285.8098,286.0686,181491.0
2021-02-26 10:30:00,309.46,310.25,309.45,309.84,119943.0,286.0686,286.7989,286.0594,286.4199,119943.0
2021-02-26 10:35:00,309.89,311.45,309.55,311.32,102215.0,286.4661,287.9082,286.1518,287.788,102215.0
2021-02-26 10:40:00,311.32,311.51,310.93,311.26,74799.0,287.788,287.9637,287.4275,287.7326,74799.0
2021-02-26 10:45:00,311.35,311.97,311.17,311.84,87390.0,287.8158,288.3889,287.6494,288.2687,87390.0
2021-02-26 10:50:00,311.78,311.95,311.38,311.61,61367.0,288.2133,288.3704,287.8435,288.0561,61367.0
2021-02-26 10:55:00,311.72,311.76,311.16,311.42,83884.0,288.1578,288.1948,287.6401,287.8805,83884.0
2021-02-26 11:00:00,311.4,312.32,311.16,312.23,80652.0,287.862,288.7125,287.6401,288.6293,80652.0
2021-02-26 11:05:00,312.23,312.53,311.96,311.97,89868.0,288.6293,288.9066,288.3797,288.3889,89868.0
2021-02-26 11:10:00,312.03,312.06,311.54,311.74,32203.0,288.4444,288.4721,287.9914,288.1763,32203.0
2021-02-26 11:15:00,311.86,312.06,311.24,311.33,41877.0,288.2872,288.4721,287.7141,287.7973,41877.0
2021-02-26 11:20:00,311.38,311.45,310.65,310.78,72429.0,287.8435,287.9082,287.1687,287.2889,72429.0
2021-02-26 11:25:00,310.88,311.1,310.55,310.58,50928.0,287.3813,287.5847,287.0762,287.104,50928.0
2021-02-26 11:30:00,310.61,311.61,310.5,311.51,45416.0,287.1317,288.0561,287.03,287.9637,45416.0
2021-02-26 11:35:00,311.48,312.43,311.48,312.34,82976.0,287.9359,288.8141,287.9359,288.7309,82976.0
2021-02-26 11:40:00,312.38,312.61,312.19,312.19,32905.0,288.7679,288.9805,288.5923,288.5923,32905.0
2021-02-26 11:45:00,312.2,312.29,311.79,311.93,29174.0,288.6015,288.6847,288.2225,288.3519,29174.0
2021-02-26 11:50:00,311.96,312.0,311.44,311.71,34011.0,288.3797,288.4166,287.899,288.1486,34011.0
2021-02-26 11:55:00,311.7,311.85,311.46,311.84,45411.0,288.1393,288.278,287.9175,288.2687,45411.0
2021-02-26 12:00:00,311.85,312.12,311.7,312.06,39170.0,288.278,288.5276,288.1393,288.4721,39170.0
2021-02-26 12:05:00,312.05,312.52,311.53,312.52,32882.0,288.4629,288.8973,287.9822,288.8973,32882.0
2021-02-26 12:10:00,312.51,313.1,312.49,313.02,71805.0,288.8881,289.4335,288.8696,289.3595,71805.0
2021-02-26 12:15:00,313.03,313.31,312.83,313.26,53851.0,289.3688,289.6276,289.1839,289.5814,53851.0
2021-02-26 12:20:00,313.24,313.31,312.95,313.06,39978.0,289.5629,289.6276,289.2948,289.3965,39978.0
2021-02-26 12:25:00,313.07,313.09,312.7,312.75,33354.0,289.4058,289.4243,289.0637,289.11,33354.0
2021-02-26 12:30:00,312.83,313.0,312.75,312.86,15408.0,289.1839,289.3411,289.11,289.2116,15408.0
2021-02-26 12:35:00,312.84,312.95,312.49,312.51,39338.0,289.1932,289.2948,288.8696,288.8881,39338.0
2021-02-26 12:40:00,312.46,312.63,312.33,312.48,34188.0,288.8419,288.999,288.7217,288.8604,34188.0
2021-02-26 12:45:00,312.5,312.53,312.2,312.33,19049.0,288.8788,288.9066,288.6015,288.7217,19049.0
2021-02-26 12:50:00,312.31,312.67,312.1,312.49,23959.0,288.7032,289.036,288.5091,288.8696,23959.0
2021-02-26 12:55:00,312.4,312.41,311.81,311.9,48088.0,288.7864,288.7957,288.241,288.3242,48088.0
2021-02-26 13:00:00,311.92,311.99,311.29,311.53,31655.0,288.3427,288.4074,287.7603,287.9822,31655.0
2021-02-26 13:05:00,311.55,311.87,311.24,311.85,28527.0,288.0007,288.2965,287.7141,288.278,28527.0
2021-02-26 13:10:00,311.8,311.92,311.61,311.88,23765.0,288.2318,288.3427,288.0561,288.3057,23765.0
2021-02-26 13:15:00,311.92,312.16,311.78,312.02,35436.0,288.3427,288.5645,288.2133,288.4351,35436.0
2021-02-26 13:20:00,312.06,312.46,312.06,312.33,16090.0,288.4721,288.8419,288.4721,288.7217,16090.0
2021-02-26 13:25:00,312.37,312.59,312.35,312.47,35177.0,288.7587,288.962,288.7402,288.8511,35177.0
2021-02-26 13:30:00,312.56,312.57,311.76,311.87,52482.0,288.9343,288.9436,288.1948,288.2965,52482.0
2021-02-26 13:35:00,311.91,311.91,311.5,311.61,27283.0,288.3334,288.3334,287.9544,288.0561,27283.0
2021-02-26 13:40:00,311.55,311.73,311.44,311.69,28073.0,288.0007,288.1671,287.899,288.1301,28073.0
2021-02-26 13:45:00,311.66,311.92,310.58,310.82,45077.0,288.1023,288.3427,287.104,287.3258,45077.0
2021-02-26 13:50:00,310.86,310.86,310.43,310.53,33905.0,287.3628,287.3628,286.9653,287.0578,33905.0
2021-02-26 13:55:00,310.49,311.01,310.43,310.57,58626.0,287.0208,287.5015,286.9653,287.0947,58626.0
2021-02-26 14:00:00,310.55,311.0,310.36,310.38,67022.0,287.0762,287.4922,286.9006,286.9191,67022.0
2021-02-26 14:05:00,310.43,310.61,310.12,310.42,58662.0,286.9653,287.1317,286.6787,286.9561,58662.0
2021-02-26 14:10:00,310.36,310.61,310.24,310.54,40940.0,286.9006,287.1317,286.7897,287.067,40940.0
2021-02-26 14:15:00,310.42,310.79,309.88,309.91,68481.0,286.9561,287.2981,286.4569,286.4846,68481.0
2021-02-26 14:20:00,309.93,310.42,309.8,310.1,75033.0,286.5031,286.9561,286.3829,286.6603,75033.0
2021-02-26 14:25:00,310.1,310.64,310.09,310.38,32789.0,286.6603,287.1594,286.651,286.9191,32789.0
2021-02-26 14:30:00,310.36,310.85,310.18,310.75,48164.0,286.9006,287.3536,286.7342,287.2611,48164.0
2021-02-26 14:35:00,310.75,310.95,310.68,310.82,24317.0,287.2611,287.446,287.1964,287.3258,24317.0
2021-02-26 14:40:00,310.77,310.95,310.55,310.76,39170.0,287.2796,287.446,287.0762,287.2704,39170.0
2021-02-26 14:45:00,310.78,311.35,310.78,311.28,40624.0,287.2889,287.8158,287.2889,287.7511,40624.0
2021-02-26 14:50:00,311.25,311.48,311.03,311.3,63377.0,287.7233,287.9359,287.52,287.7696,63377.0
2021-02-26 14:55:00,311.28,311.53,311.18,311.32,37983.0,287.7511,287.9822,287.6586,287.788,37983.0
2021-02-26 15:00:00,311.31,311.92,311.3,311.92,52368.0,287.7788,288.3427,287.7696,288.3427,52368.0
2021-02-26 15:05:00,311.85,312.34,311.71,312.23,79048.0,288.278,288.7309,288.1486,288.6293,79048.0
2021-02-26 15:10:00,312.2,312.28,311.9,311.94,37494.0,288.6015,288.6755,288.3242,288.3612,37494.0
2021-02-26 15:15:00,312.02,312.31,312.0,312.15,39900.0,288.4351,288.7032,288.4166,288.5553,39900.0
2021-02-26 15:20:00,312.13,312.25,311.58,311.6,59561.0,288.5368,288.6477,288.0284,288.0469,59561.0
2021-02-26 15:25:00,311.6,311.6,311.07,311.1,39668.0,288.0469,288.0469,287.5569,287.5847,39668.0
2021-02-26 15:30:00,311.1,311.28,310.97,311.16,53939.0,287.5847,287.7511,287.4645,287.6401,53939.0
2021-02-26 15:35:00,311.21,311.26,310.86,311.02,66186.0,287.6864,287.7326,287.3628,287.5107,66186.0
2021-02-26 15:40:00,311.02,311.7,310.89,311.54,68572.0,287.5107,288.1393,287.3905,287.9914,68572.0
2021-02-26 15:45:00,311.55,312.61,311.55,312.44,100634.0,288.0007,288.9805,288.0007,288.8234,100634.0
2021-02-26 15:50:00,312.43,312.43,310.81,310.84,137991.0,288.8141,288.8141,287.3166,287.3443,137991.0
2021-02-26 15:55:00,310.82,311.13,309.28,309.42,405787.0,287.3258,287.6124,285.9022,286.0317,405787.0
2021-03-01 09:30:00,313.48,314.48,313.45,314.48,267473.0,289.7848,290.7092,289.757,290.7092,267473.0
2021-03-01 09:35:00,314.5,314.71,314.16,314.44,104918.0,290.7277,290.9218,290.4134,290.6722,104918.0
2021-03-01 09:40:00,314.51,314.84,314.41,314.7,83823.0,290.7369,291.042,290.6445,290.9126,83823.0
2021-03-01 09:45:00,314.71,314.98,314.6,314.68,112581.0,290.9218,291.1714,290.8201,290.8941,112581.0
2021-03-01 09:50:00,314.69,314.84,314.43,314.77,101716.0,290.9033,291.042,290.663,290.9773,101716.0
2021-03-01 09:55:00,314.77,315.07,314.75,315.05,71706.0,290.9773,291.2546,290.9588,291.2361,71706.0
2021-03-01 10:00:00,315.04,315.82,314.83,315.74,98813.0,291.2269,291.9479,291.0327,291.8739,98813.0
2021-03-01 10:05:00,315.75,315.87,315.33,315.47,100084.0,291.8832,291.9941,291.4949,291.6244,100084.0
2021-03-01 10:10:00,315.46,315.66,315.36,315.54,61546.0,291.6151,291.8,291.5227,291.6891,61546.0
2021-03-01 10:15:00,315.61,316.24,315.55,316.17,54822.0,291.7538,292.3362,291.6983,292.2714,54822.0
2021-03-01 10:20:00,316.18,316.25,316.03,316.15,42469.0,292.2807,292.3454,292.142,292.253,42469.0
2021-03-01 10:25:00,316.1,316.12,315.83,315.92,51417.0,292.2067,292.2252,291.9571,292.0403,51417.0
2021-03-01 10:30:00,315.97,316.34,315.79,316.06,64478.0,292.0866,292.4286,291.9202,292.1698,64478.0
2021-03-01 10:35:00,316.08,316.43,316.02,316.4,30112.0,292.1882,292.5118,292.1328,292.4841,30112.0
2021-03-01 10:40:00,316.44,316.56,316.17,316.36,26449.0,292.521,292.632,292.2714,292.4471,26449.0
2021-03-01 10:45:00,316.37,316.39,316.06,316.26,20078.0,292.4563,292.4748,292.1698,292.3546,20078.0
2021-03-01 10:50:00,316.27,316.4,316.27,316.27,19847.0,292.3639,292.4841,292.3639,292.3639,19847.0
2021-03-01 10:55:00,316.29,316.52,316.23,316.45,30173.0,292.3824,292.595,292.3269,292.5303,30173.0
2021-03-01 11:00:00,316.46,316.51,316.14,316.14,62760.0,292.5395,292.5857,292.2437,292.2437,62760.0
2021-03-01 11:05:00,316.16,316.31,315.98,316.31,36879.0,292.2622,292.4009,292.0958,292.4009,36879.0
2021-03-01 11:10:00,316.26,316.56,316.24,316.48,20838.0,292.3546,292.632,292.3362,292.558,20838.0
2021-03-01 11:15:00,316.5,316.55,316.36,316.55,38928.0,292.5765,292.6227,292.4471,292.6227,38928.0
2021-03-01 11:20:00,316.57,316.57,316.38,316.41,20436.0,292.6412,292.6412,292.4656,292.4933,20436.0
2021-03-01 11:25:00,316.4,316.43,316.0,316.06,36061.0,292.4841,292.5118,292.1143,292.1698,36061.0
2021-03-01 11:30:00,316.1,316.22,316.04,316.18,21123.0,292.2067,292.3177,292.1513,292.2807,21123.0
2021-03-01 11:35:00,316.12,316.31,316.1,316.14,18526.0,292.2252,292.4009,292.2067,292.2437,18526.0
2021-03-01 11:40:00,316.15,316.43,316.12,316.39,28466.0,292.253,292.5118,292.2252,292.4748,28466.0
2021-03-01 11:45:00,316.35,316.35,316.12,316.15,23869.0,292.4378,292.4378,292.2252,292.253,23869.0
2021-03-01 11:50:00,316.14,316.17,316.04,316.14,27778.0,292.2437,292.2714,292.1513,292.2437,27778.0
2021-03-01 11:55:00,316.13,316.21,316.05,316.16,16917.0,292.2345,292.3084,292.1605,292.2622,16917.0
2021-03-01 12:00:00,316.17,316.46,316.17,316.32,19413.0,292.2714,292.5395,292.2714,292.4101,19413.0
2021-03-01 12:05:00,316.32,316.37,316.23,316.24,19985.0,292.4101,292.4563,292.3269,292.3362,19985.0
2021-03-01 12:10:00,316.24,316.28,316.08,316.09,19728.0,292.3362,292.3731,292.1882,292.1975,19728.0
2021-03-01 12:15:00,316.07,316.07,315.77,315.82,22657.0,292.179,292.179,291.9017,291.9479,22657.0
2021-03-01 12:20:00,315.79,316.03,315.78,316.03,14065.0,291.9202,292.142,291.9109,292.142,14065.0
2021-03-01 12:25:00,316.01,316.04,315.89,315.89,13691.0,292.1235,292.1513,292.0126,292.0126,13691.0
2021-03-01 12:30:00,315.91,316.08,315.89,316.06,18703.0,292.0311,292.1882,292.0126,292.1698,18703.0
2021-03-01 12:35:00,316.05,316.06,315.93,315.93,8670.0,292.1605,292.1698,292.0496,292.0496,8670.0
2021-03-01 12:40:00,315.92,315.94,315.72,315.8,11261.0,292.0403,292.0588,291.8555,291.9294,11261.0
2021-03-01 12:45:00,315.82,316.01,315.74,316.01,11393.0,291.9479,292.1235,291.8739,292.1235,11393.0
2021-03-01 12:50:00,316.02,316.04,315.77,315.81,13257.0,292.1328,292.1513,291.9017,291.9387,13257.0
2021-03-01 12:55:00,315.78,315.78,315.42,315.47,22549.0,291.9109,291.9109,291.5781,291.6244,22549.0
2021-03-01 13:00:00,315.47,315.5,315.15,315.34,25820.0,291.6244,291.6521,291.3285,291.5042,25820.0
2021-03-01 13:05:00,315.36,315.44,315.3,315.3,19347.0,291.5227,291.5966,291.4672,291.4672,19347.0
2021-03-01 13:10:00,315.25,315.32,315.0,315.05,19260.0,291.421,291.4857,291.1899,291.2361,19260.0
2021-03-01 13:15:00,315.06,315.12,314.96,315.11,33857.0,291.2453,291.3008,291.1529,291.2916,33857.0
2021-03-01 13:20:00,315.1,315.36,315.08,315.34,19959.0,291.2823,291.5227,291.2638,291.5042,19959.0
2021-03-01 13:25:00,315.35,315.62,315.34,315.61,28206.0,291.5134,291.763,291.5042,291.7538,28206.0
2021-03-01 13:30:00,315.63,315.96,315.62,315.9,28269.0,291.7723,292.0773,291.763,292.0219,28269.0
2021-03-01 13:35:00,315.92,316.09,315.92,316.09,36385.0,292.0403,292.1975,292.0403,292.1975,36385.0
2021-03-01 13:40:00,316.11,316.21,316.11,316.19,18783.0,292.216,292.3084,292.216,292.2899,18783.0
2021-03-01 13:45:00,316.18,316.18,315.93,316.04,32952.0,292.2807,292.2807,292.0496,292.1513,32952.0
2021-03-01 13:50:00,316.03,316.12,315.96,316.01,12078.0,292.142,292.2252,292.0773,292.1235,12078.0
2021-03-01 13:55:00,316.02,316.1,315.96,316.08,12348.0,292.1328,292.2067,292.0773,292.1882,12348.0
2021-03-01 14:00:00,316.11,316.36,316.0,316.36,34175.0,292.216,292.4471,292.1143,292.4471,34175.0
2021-03-01 14:05:00,316.33,316.74,316.26,316.52,116356.0,292.4193,292.7984,292.3546,292.595,116356.0
2021-03-01 14:10:00,316.55,316.75,316.46,316.65,36692.0,292.6227,292.8076,292.5395,292.7152,36692.0
2021-03-01 14:15:00,316.65,316.72,316.59,316.65,14641.0,292.7152,292.7799,292.6597,292.7152,14641.0
2021-03-01 14:20:00,316.66,316.71,316.57,316.65,16056.0,292.7244,292.7706,292.6412,292.7152,16056.0
2021-03-01 14:25:00,316.56,316.61,316.46,316.56,40373.0,292.632,292.6782,292.5395,292.632,40373.0
2021-03-01 14:30:00,316.58,316.64,316.47,316.53,32153.0,292.6505,292.7059,292.5488,292.6042,32153.0
2021-03-01 14:35:00,316.54,316.69,316.53,316.59,27646.0,292.6135,292.7521,292.6042,292.6597,27646.0
2021-03-01 14:40:00,316.59,316.79,316.59,316.78,50716.0,292.6597,292.8446,292.6597,292.8353,50716.0
2021-03-01 14:45:00,316.79,316.83,316.7,316.76,31882.0,292.8446,292.8816,292.7614,292.8168,31882.0
2021-03-01 14:50:00,316.74,316.92,316.71,316.91,27485.0,292.7984,292.9648,292.7706,292.9555,27485.0
2021-03-01 14:55:00,316.91,316.92,316.64,316.64,21533.0,292.9555,292.9648,292.7059,292.7059,21533.0
2021-03-01 15:00:00,316.65,316.75,316.61,316.64,26504.0,292.7152,292.8076,292.6782,292.7059,26504.0
2021-03-01 15:05:00,316.61,316.61,316.44,316.54,22024.0,292.6782,292.6782,292.521,292.6135,22024.0
2021-03-01 15:10:00,316.56,316.57,316.31,316.36,20374.0,292.632,292.6412,292.4009,292.4471,20374.0
2021-03-01 15:15:00,316.37,316.37,316.09,316.19,35187.0,292.4563,292.4563,292.1975,292.2899,35187.0
2021-03-01 15:20:00,316.23,316.44,316.23,316.28,22266.0,292.3269,292.521,292.3269,292.3731,22266.0
2021-03-01 15:25:00,316.28,316.29,316.11,316.22,13763.0,292.3731,292.3824,292.216,292.3177,13763.0
2021-03-01 15:30:00,316.22,316.33,315.98,316.07,35795.0,292.3177,292.4193,292.0958,292.179,35795.0
2021-03-01 15:35:00,316.08,316.11,315.68,315.69,53880.0,292.1882,292.216,291.8185,291.8277,53880.0
2021-03-01 15:40:00,315.7,315.95,315.7,315.76,64602.0,291.837,292.0681,291.837,291.8924,64602.0
2021-03-01 15:45:00,315.75,315.81,315.43,315.45,104954.0,291.8832,291.9387,291.5874,291.6059,104954.0
2021-03-01 15:50:00,315.42,315.63,315.26,315.52,108813.0,291.5781,291.7723,291.4302,291.6706,108813.0
2021-03-01 15:55:00,315.5,315.76,315.11,315.57,114921.0,291.6521,291.8924,291.2916,291.7168,114921.0
2021-03-02 09:30:00,315.72,316.1,315.62,315.78,80548.0,291.8555,292.2067,291.763,291.9109,80548.0
2021-03-02 09:35:00,315.7,316.01,315.58,315.88,32660.0,291.837,292.1235,291.726,292.0034,32660.0
2021-03-02 09:40:00,315.93,316.02,315.38,315.54,43147.0,292.0496,292.1328,291.5412,291.6891,43147.0
2021-03-02 09:45:00,315.54,315.74,314.9,315.01,35232.0,291.6891,291.8739,291.0974,291.1991,35232.0
2021-03-02 09:50:00,315.0,315.6,314.88,315.54,29610.0,291.1899,291.7445,291.079,291.6891,29610.0
2021-03-02 09:55:00,315.66,316.43,315.6,316.04,77232.0,291.8,292.5118,291.7445,292.1513,77232.0
2021-03-02 10:00:00,315.99,316.24,315.87,316.2,38497.0,292.105,292.3362,291.9941,292.2992,38497.0
2021-03-02 10:05:00,316.2,316.31,315.99,316.27,17618.0,292.2992,292.4009,292.105,292.3639,17618.0
2021-03-02 10:10:00,316.29,316.32,315.53,315.72,53445.0,292.3824,292.4101,291.6798,291.8555,53445.0
2021-03-02 10:15:00,315.69,316.19,315.69,315.84,26213.0,291.8277,292.2899,291.8277,291.9664,26213.0
2021-03-02 10:20:00,315.8,316.02,315.3,315.5,30258.0,291.9294,292.1328,291.4672,291.6521,30258.0
2021-03-02 10:25:00,315.53,315.76,314.71,314.71,45833.0,291.6798,291.8924,290.9218,290.9218,45833.0
2021-03-02 10:30:00,314.69,315.12,314.67,314.79,85255.0,290.9033,291.3008,290.8848,290.9958,85255.0
2021-03-02 10:35:00,314.81,314.92,314.28,314.31,26275.0,291.0142,291.1159,290.5243,290.552,26275.0
2021-03-02 10:40:00,314.26,314.6,314.23,314.55,28569.0,290.5058,290.8201,290.4781,290.7739,28569.0
2021-03-02 10:45:00,314.51,315.12,314.15,315.1,46924.0,290.7369,291.3008,290.4041,291.2823,46924.0
2021-03-02 10:50:00,315.1,315.28,314.98,315.28,22994.0,291.2823,291.4487,291.1714,291.4487,22994.0
2021-03-02 10:55:00,315.3,315.44,315.25,315.31,28090.0,291.4672,291.5966,291.421,291.4764,28090.0
2021-03-02 11:00:00,315.26,315.35,314.59,315.01,51487.0,291.4302,291.5134,290.8109,291.1991,51487.0
2021-03-02 11:05:00,315.02,315.32,315.02,315.07,38053.0,291.2084,291.4857,291.2084,291.2546,38053.0
2021-03-02 11:10:00,315.14,315.14,314.8,314.92,11659.0,291.3193,291.3193,291.005,291.1159,11659.0
2021-03-02 11:15:00,314.9,314.9,314.44,314.71,23841.0,291.0974,291.0974,290.6722,290.9218,23841.0
2021-03-02 11:20:00,314.65,314.88,314.36,314.51,18724.0,290.8663,291.079,290.5983,290.7369,18724.0
2021-03-02 11:25:00,314.48,315.11,314.44,315.09,50133.0,290.7092,291.2916,290.6722,291.2731,50133.0
2021-03-02 11:30:00,315.05,315.08,314.34,314.39,60190.0,291.2361,291.2638,290.5798,290.626,60190.0
2021-03-02 11:35:00,314.42,314.61,314.36,314.44,17962.0,290.6537,290.8294,290.5983,290.6722,17962.0
2021-03-02 11:40:00,314.43,314.43,314.03,314.38,23221.0,290.663,290.663,290.2932,290.6167,23221.0
2021-03-02 11:45:00,314.36,314.74,314.27,314.66,18999.0,290.5983,290.9495,290.5151,290.8756,18999.0
2021-03-02 11:50:00,314.64,314.87,314.48,314.87,9620.0,290.8571,291.0697,290.7092,291.0697,9620.0
2021-03-02 11:55:00,314.87,314.87,314.6,314.64,13708.0,291.0697,291.0697,290.8201,290.8571,13708.0
2021-03-02 12:00:00,314.57,314.97,314.44,314.96,25086.0,290.7924,291.1621,290.6722,291.1529,25086.0
2021-03-02 12:05:00,314.97,315.11,314.8,314.98,63819.0,291.1621,291.2916,291.005,291.1714,63819.0
2021-03-02 12:10:00,314.99,315.11,314.86,315.02,23631.0,291.1806,291.2916,291.0605,291.2084,23631.0
2021-03-02 12:15:00,315.1,315.45,315.06,315.43,39340.0,291.2823,291.6059,291.2453,291.5874,39340.0
2021-03-02 12:20:00,315.4,315.4,315.29,315.37,21202.0,291.5596,291.5596,291.458,291.5319,21202.0
2021-03-02 12:25:00,315.35,315.35,315.09,315.24,38830.0,291.5134,291.5134,291.2731,291.4117,38830.0
2021-03-02 12:30:00,315.24,315.48,315.19,315.45,22938.0,291.4117,291.6336,291.3655,291.6059,22938.0
2021-03-02 12:35:00,315.46,315.86,315.44,315.86,31277.0,291.6151,291.9849,291.5966,291.9849,31277.0
2021-03-02 12:40:00,315.84,316.01,315.84,315.92,19090.0,291.9664,292.1235,291.9664,292.0403,19090.0
2021-03-02 12:45:00,315.91,315.94,315.7,315.8,16131.0,292.0311,292.0588,291.837,291.9294,16131.0
2021-03-02 12:50:00,315.76,315.84,315.64,315.83,17425.0,291.8924,291.9664,291.7815,291.9571,17425.0
2021-03-02 12:55:00,315.82,315.83,315.47,315.6,29130.0,291.9479,291.9571,291.6244,291.7445,29130.0
2021-03-02 13:00:00,315.61,316.04,315.61,315.97,28096.0,291.7538,292.1513,291.7538,292.0866,28096.0
2021-03-02 13:05:00,315.99,316.04,315.81,315.84,10436.0,292.105,292.1513,291.9387,291.9664,10436.0
2021-03-02 13:10:00,315.9,316.12,315.86,316.12,17351.0,292.0219,292.2252,291.9849,292.2252,17351.0
2021-03-02 13:15:00,316.11,316.14,315.89,315.91,17122.0,292.216,292.2437,292.0126,292.0311,17122.0
2021-03-02 13:20:00,315.88,315.95,315.78,315.95,19419.0,292.0034,292.0681,291.9109,292.0681,19419.0
2021-03-02 13:25:00,315.95,315.95,315.66,315.88,17810.0,292.0681,292.0681,291.8,292.0034,17810.0
2021-03-02 13:30:00,315.85,316.18,315.85,316.0,15199.0,291.9756,292.2807,291.9756,292.1143,15199.0
2021-03-02 13:35:00,316.06,316.18,316.02,316.12,43504.0,292.1698,292.2807,292.1328,292.2252,43504.0
2021-03-02 13:40:00,316.13,316.16,315.84,315.92,60227.0,292.2345,292.2622,291.9664,292.0403,60227.0
2021-03-02 13:45:00,315.89,316.14,315.87,316.1,7854.0,292.0126,292.2437,291.9941,292.2067,7854.0
2021-03-02 13:50:00,316.08,316.08,315.82,315.86,14697.0,292.1882,292.1882,291.9479,291.9849,14697.0
2021-03-02 13:55:00,315.84,316.02,315.82,315.88,18330.0,291.9664,292.1328,291.9479,292.0034,18330.0
2021-03-02 14:00:00,315.88,316.01,315.7,315.76,51543.0,292.0034,292.1235,291.837,291.8924,51543.0
2021-03-02 14:05:00,315.78,315.81,315.44,315.45,25518.0,291.9109,291.9387,291.5966,291.6059,25518.0
2021-03-02 14:10:00,315.43,315.46,315.25,315.3,5990.0,291.5874,291.6151,291.421,291.4672,5990.0
2021-03-02 14:15:00,315.23,315.37,315.14,315.22,39868.0,291.4025,291.5319,291.3193,291.3933,39868.0
2021-03-02 14:20:00,315.23,315.53,315.2,315.48,42804.0,291.4025,291.6798,291.3748,291.6336,42804.0
2021-03-02 14:25:00,315.48,315.48,315.18,315.19,8403.0,291.6336,291.6336,291.3563,291.3655,8403.0
2021-03-02 14:30:00,315.23,315.39,315.12,315.34,19110.0,291.4025,291.5504,291.3008,291.5042,19110.0
2021-03-02 14:35:00,315.38,315.46,315.22,315.41,10085.0,291.5412,291.6151,291.3933,291.5689,10085.0
2021-03-02 14:40:00,315.52,315.61,315.46,315.51,12739.0,291.6706,291.7538,291.6151,291.6613,12739.0
2021-03-02 14:45:00,315.5,315.72,315.46,315.67,14015.0,291.6521,291.8555,291.6151,291.8092,14015.0
2021-03-02 14:50:00,315.71,315.96,315.64,315.86,21141.0,291.8462,292.0773,291.7815,291.9849,21141.0
2021-03-02 14:55:00,315.87,316.11,315.85,315.9,18585.0,291.9941,292.216,291.9756,292.0219,18585.0
2021-03-02 15:00:00,315.9,315.99,315.8,315.94,16936.0,292.0219,292.105,291.9294,292.0588,16936.0
2021-03-02 15:05:00,315.95,316.1,315.93,316.06,8206.0,292.0681,292.2067,292.0496,292.1698,8206.0
2021-03-02 15:10:00,316.1,316.12,315.73,315.77,30185.0,292.2067,292.2252,291.8647,291.9017,30185.0
2021-03-02 15:15:00,315.82,315.87,315.04,315.04,364999.0,291.9479,291.9941,291.2269,291.2269,364999.0
2021-03-02 15:20:00,315.01,315.2,314.95,315.1,28395.0,291.1991,291.3748,291.1437,291.2823,28395.0
2021-03-02 15:25:00,315.1,315.24,315.01,315.01,21361.0,291.2823,291.4117,291.1991,291.1991,21361.0
2021-03-02 15:30:00,315.01,315.22,314.84,315.01,48032.0,291.1991,291.3933,291.042,291.1991,48032.0
2021-03-02 15:35:00,314.99,315.08,314.8,314.9,15795.0,291.1806,291.2638,291.005,291.0974,15795.0
2021-03-02 15:40:00,314.91,315.02,314.76,314.99,38462.0,291.1067,291.2084,290.968,291.1806,38462.0
2021-03-02 15:45:00,314.96,315.24,314.79,314.84,24123.0,291.1529,291.4117,290.9958,291.042,24123.0
2021-03-02 15:50:00,314.89,314.98,314.57,314.69,66356.0,291.0882,291.1714,290.7924,290.9033,66356.0
2021-03-02 15:55:00,314.67,314.72,314.01,314.19,77260.0,290.8848,290.931,290.2747,290.4411,77260.0
2021-03-03 09:30:00,313.89,315.01,313.75,314.77,275172.0,290.1638,291.1991,290.0344,290.9773,275172.0
2021-03-03 09:35:00,314.78,315.05,314.27,314.51,62968.0,290.9865,291.2361,290.5151,290.7369,62968.0
2021-03-03 09:40:00,314.52,314.7,314.25,314.65,61389.0,290.7462,290.9126,290.4966,290.8663,61389.0
2021-03-03 09:45:00,314.65,315.05,314.24,314.81,65369.0,290.8663,291.2361,290.4873,291.0142,65369.0
2021-03-03 09:50:00,314.83,315.37,314.83,315.15,43344.0,291.0327,291.5319,291.0327,291.3285,43344.0
2021-03-03 09:55:00,315.17,315.24,314.11,314.22,104222.0,291.347,291.4117,290.3672,290.4688,104222.0
2021-03-03 10:00:00,314.23,314.49,313.98,314.15,62962.0,290.4781,290.7184,290.247,290.4041,62962.0
2021-03-03 10:05:00,314.12,314.63,313.83,314.48,53670.0,290.3764,290.8478,290.1083,290.7092,53670.0
2021-03-03 10:10:00,314.46,314.6,313.77,313.86,53492.0,290.6907,290.8201,290.0529,290.1361,53492.0
2021-03-03 10:15:00,313.83,313.9,313.46,313.72,103958.0,290.1083,290.173,289.7663,290.0066,103958.0
2021-03-03 10:20:00,313.72,314.49,313.67,314.47,52734.0,290.0066,290.7184,289.9604,290.6999,52734.0
2021-03-03 10:25:00,314.46,314.76,314.32,314.51,42695.0,290.6907,290.968,290.5613,290.7369,42695.0
2021-03-03 10:30:00,314.3,314.79,313.78,314.64,77022.0,290.5428,290.9958,290.0621,290.8571,77022.0
2021-03-03 10:35:00,314.68,314.9,314.47,314.88,38787.0,290.8941,291.0974,290.6999,291.079,38787.0
2021-03-03 10:40:00,314.85,314.85,314.17,314.27,48165.0,291.0512,291.0512,290.4226,290.5151,48165.0
2021-03-03 10:45:00,314.28,315.03,314.19,314.62,52078.0,290.5243,291.2176,290.4411,290.8386,52078.0
2021-03-03 10:50:00,314.63,314.84,314.42,314.78,72393.0,290.8478,291.042,290.6537,290.9865,72393.0
2021-03-03 10:55:00,314.8,315.29,314.55,314.92,66928.0,291.005,291.458,290.7739,291.1159,66928.0
2021-03-03 11:00:00,314.93,315.32,314.88,314.94,92439.0,291.1252,291.4857,291.079,291.1344,92439.0
2021-03-03 11:05:00,315.03,315.35,315.02,315.03,25194.0,291.2176,291.5134,291.2084,291.2176,25194.0
2021-03-03 11:10:00,315.09,315.13,314.74,314.76,34730.0,291.2731,291.3101,290.9495,290.968,34730.0
2021-03-03 11:15:00,314.76,315.45,314.52,315.44,47041.0,290.968,291.6059,290.7462,291.5966,47041.0
2021-03-03 11:20:00,315.43,315.67,315.33,315.62,35095.0,291.5874,291.8092,291.4949,291.763,35095.0
2021-03-03 11:25:00,315.57,315.65,315.4,315.56,19258.0,291.7168,291.7907,291.5596,291.7076,19258.0
2021-03-03 11:30:00,315.53,315.67,315.47,315.57,20544.0,291.6798,291.8092,291.6244,291.7168,20544.0
2021-03-03 11:35:00,315.59,315.67,315.34,315.4,30830.0,291.7353,291.8092,291.5042,291.5596,30830.0
2021-03-03 11:40:00,315.41,315.45,315.18,315.25,22306.0,291.5689,291.6059,291.3563,291.421,22306.0
2021-03-03 11:45:00,315.31,315.47,315.22,315.33,13057.0,291.4764,291.6244,291.3933,291.4949,13057.0
2021-03-03 11:50:00,315.23,315.59,315.23,315.42,13898.0,291.4025,291.7353,291.4025,291.5781,13898.0
2021-03-03 11:55:00,315.44,315.5,315.04,315.1,26014.0,291.5966,291.6521,291.2269,291.2823,26014.0
2021-03-03 12:00:00,315.07,315.09,314.94,315.06,23914.0,291.2546,291.2731,291.1344,291.2453,23914.0
2021-03-03 12:05:00,315.01,315.12,314.92,315.11,20203.0,291.1991,291.3008,291.1159,291.2916,20203.0
2021-03-03 12:10:00,315.06,315.23,314.93,315.23,15372.0,291.2453,291.4025,291.1252,291.4025,15372.0
2021-03-03 12:15:00,315.22,315.22,314.86,314.99,11201.0,291.3933,291.3933,291.0605,291.1806,11201.0
2021-03-03 12:20:00,314.94,315.06,314.74,314.78,16385.0,291.1344,291.2453,290.9495,290.9865,16385.0
2021-03-03 12:25:00,314.77,314.83,314.63,314.76,9483.0,290.9773,291.0327,290.8478,290.968,9483.0
2021-03-03 12:30:00,314.71,314.9,314.57,314.6,24592.0,290.9218,291.0974,290.7924,290.8201,24592.0
2021-03-03 12:35:00,314.63,314.78,314.53,314.69,16372.0,290.8478,290.9865,290.7554,290.9033,16372.0
2021-03-03 12:40:00,314.68,314.91,314.59,314.74,15014.0,290.8941,291.1067,290.8109,290.9495,15014.0
2021-03-03 12:45:00,314.73,315.21,314.7,315.17,16477.0,290.9403,291.384,290.9126,291.347,16477.0
2021-03-03 12:50:00,315.18,315.31,315.1,315.1,29613.0,291.3563,291.4764,291.2823,291.2823,29613.0
2021-03-03 12:55:00,315.17,315.17,314.83,314.86,44118.0,291.347,291.347,291.0327,291.0605,44118.0
2021-03-03 13:00:00,314.87,314.99,314.81,314.85,16566.0,291.0697,291.1806,291.0142,291.0512,16566.0
2021-03-03 13:05:00,314.85,315.06,314.81,314.93,16077.0,291.0512,291.2453,291.0142,291.1252,16077.0
2021-03-03 13:10:00,314.92,315.18,314.84,315.07,23124.0,291.1159,291.3563,291.042,291.2546,23124.0
2021-03-03 13:15:00,315.05,315.8,315.04,315.8,58768.0,291.2361,291.9294,291.2269,291.9294,58768.0
2021-03-03 13:20:00,315.82,315.87,315.63,315.67,18282.0,291.9479,291.9941,291.7723,291.8092,18282.0
2021-03-03 13:25:00,315.69,315.73,315.57,315.62,33598.0,291.8277,291.8647,291.7168,291.763,33598.0
2021-03-03 13:30:00,315.59,315.59,315.11,315.26,36398.0,291.7353,291.7353,291.2916,291.4302,36398.0
2021-03-03 13:35:00,315.25,315.59,315.25,315.46,46407.0,291.421,291.7353,291.421,291.6151,46407.0
2021-03-03 13:40:00,315.48,315.48,315.19,315.26,18506.0,291.6336,291.6336,291.3655,291.4302,18506.0
2021-03-03 13:45:00,315.28,315.33,314.8,314.8,38908.0,291.4487,291.4949,291.005,291.005,38908.0
2021-03-03 13:50:00,314.79,314.98,314.72,314.75,31853.0,290.9958,291.1714,290.931,290.9588,31853.0
2021-03-03 13:55:00,314.73,314.85,314.59,314.85,55120.0,290.9403,291.0512,290.8109,291.0512,55120.0
2021-03-03 14:00:00,314.8,315.0,314.45,314.49,45882.0,291.005,291.1899,290.6815,290.7184,45882.0
2021-03-03 14:05:00,314.48,314.55,314.23,314.36,38836.0,290.7092,290.7739,290.4781,290.5983,38836.0
2021-03-03 14:10:00,314.35,314.79,314.3,314.76,29252.0,290.589,290.9958,290.5428,290.968,29252.0
2021-03-03 14:15:00,314.74,314.74,314.4,314.55,35051.0,290.9495,290.9495,290.6352,290.7739,35051.0
2021-03-03 14:20:00,314.6,314.65,314.24,314.51,79381.0,290.8201,290.8663,290.4873,290.7369,79381.0
2021-03-03 14:25:00,314.42,314.71,314.31,314.6,50801.0,290.6537,290.9218,290.552,290.8201,50801.0
2021-03-03 14:30:00,314.5,314.64,313.78,313.8,88272.0,290.7277,290.8571,290.0621,290.0806,88272.0
2021-03-03 14:35:00,313.76,314.59,313.74,314.57,71183.0,290.0436,290.8109,290.0251,290.7924,71183.0
2021-03-03 14:40:00,314.55,314.85,314.55,314.61,58897.0,290.7739,291.0512,290.7739,290.8294,58897.0
2021-03-03 14:45:00,314.61,314.64,314.05,314.24,56043.0,290.8294,290.8571,290.3117,290.4873,56043.0
2021-03-03 14:50:00,314.34,314.86,314.33,314.85,55123.0,290.5798,291.0605,290.5705,291.0512,55123.0
2021-03-03 14:55:00,314.77,314.95,314.63,314.95,40008.0,290.9773,291.1437,290.8478,291.1437,40008.0
2021-03-03 15:00:00,314.96,315.06,314.66,314.94,73514.0,291.1529,291.2453,290.8756,291.1344,73514.0
2021-03-03 15:05:00,314.92,314.98,314.72,314.82,25516.0,291.1159,291.1714,290.931,291.0235,25516.0
2021-03-03 15:10:00,314.95,315.19,314.81,314.82,25070.0,291.1437,291.3655,291.0142,291.0235,25070.0
2021-03-03 15:15:00,314.85,314.87,314.51,314.54,49088.0,291.0512,291.0697,290.7369,290.7647,49088.0
2021-03-03 15:20:00,314.53,314.54,314.15,314.23,47146.0,290.7554,290.7647,290.4041,290.4781,47146.0
2021-03-03 15:25:00,314.28,314.36,314.01,314.21,50203.0,290.5243,290.5983,290.2747,290.4596,50203.0
2021-03-03 15:30:00,314.28,314.37,313.96,314.01,36240.0,290.5243,290.6075,290.2285,290.2747,36240.0
2021-03-03 15:35:00,314.0,314.19,313.89,313.98,38058.0,290.2655,290.4411,290.1638,290.247,38058.0
2021-03-03 15:40:00,313.95,314.36,313.95,314.31,55061.0,290.2192,290.5983,290.2192,290.552,55061.0
2021-03-03 15:45:00,314.3,314.71,314.18,314.25,110571.0,290.5428,290.9218,290.4319,290.4966,110571.0
2021-03-03 15:50:00,314.22,314.25,313.32,313.4,127885.0,290.4688,290.4966,289.6369,289.7108,127885.0
2021-03-03 15:55:00,313.42,313.54,312.83,312.97,118209.0,289.7293,289.8402,289.1839,289.3133,118209.0
2021-03-04 09:30:00,313.19,314.24,313.18,314.24,186257.0,289.5167,290.4873,289.5075,290.4873,186257.0
2021-03-04 09:35:00,314.24,314.77,314.18,314.77,73463.0,290.4873,290.9773,290.4319,290.9773,73463.0
2021-03-04 09:40:00,314.73,314.78,314.23,314.47,56505.0,290.9403,290.9865,290.4781,290.6999,56505.0
2021-03-04 09:45:00,314.5,314.5,313.1,313.1,75722.0,290.7277,290.7277,289.4335,289.4335,75722.0
2021-03-04 09:50:00,313.09,313.45,312.78,313.41,161316.0,289.4243,289.757,289.1377,289.7201,161316.0
2021-03-04 09:55:00,313.3,313.62,312.95,313.36,66001.0,289.6184,289.9142,289.2948,289.6738,66001.0
2021-03-04 10:00:00,313.54,313.6,312.88,312.94,88222.0,289.8402,289.8957,289.2301,289.2856,88222.0
2021-03-04 10:05:00,312.92,313.13,312.52,312.57,93790.0,289.2671,289.4612,288.8973,288.9436,93790.0
2021-03-04 10:10:00,312.5,312.52,311.92,312.33,86305.0,288.8788,288.8973,288.3427,288.7217,86305.0
2021-03-04 10:15:00,312.29,312.51,311.87,311.88,159932.0,288.6847,288.8881,288.2965,288.3057,159932.0
2021-03-04 10:20:00,311.85,312.76,311.76,312.68,119909.0,288.278,289.1192,288.1948,289.0452,119909.0
2021-03-04 10:25:00,312.65,313.02,312.35,312.83,91261.0,289.0175,289.3595,288.7402,289.1839,91261.0
2021-03-04 10:30:00,312.77,312.83,312.49,312.58,28496.0,289.1284,289.1839,288.8696,288.9528,28496.0
2021-03-04 10:35:00,312.6,313.39,312.5,313.3,92779.0,288.9713,289.7016,288.8788,289.6184,92779.0
2021-03-04 10:40:00,313.32,313.43,313.11,313.34,59679.0,289.6369,289.7386,289.4427,289.6554,59679.0
2021-03-04 10:45:00,313.28,313.62,313.26,313.37,38143.0,289.5999,289.9142,289.5814,289.6831,38143.0
2021-03-04 10:50:00,313.38,313.53,312.54,312.61,69297.0,289.6923,289.831,288.9158,288.9805,69297.0
2021-03-04 10:55:00,312.61,313.42,312.48,313.09,90147.0,288.9805,289.7293,288.8604,289.4243,90147.0
2021-03-04 11:00:00,313.25,313.8,313.01,313.72,59180.0,289.5722,290.0806,289.3503,290.0066,59180.0
2021-03-04 11:05:00,313.76,313.82,313.26,313.51,97809.0,290.0436,290.0991,289.5814,289.8125,97809.0
2021-03-04 11:10:00,313.52,313.7,313.02,313.1,53150.0,289.8218,289.9881,289.3595,289.4335,53150.0
2021-03-04 11:15:00,313.12,313.51,312.94,313.36,57444.0,289.452,289.8125,289.2856,289.6738,57444.0
2021-03-04 11:20:00,313.32,313.65,313.22,313.59,46527.0,289.6369,289.9419,289.5444,289.8865,46527.0
2021-03-04 11:25:00,313.58,313.67,313.22,313.61,34547.0,289.8772,289.9604,289.5444,289.9049,34547.0
2021-03-04 11:30:00,313.63,314.16,313.52,313.55,43684.0,289.9234,290.4134,289.8218,289.8495,43684.0
2021-03-04 11:35:00,313.59,314.25,313.56,314.18,14447.0,289.8865,290.4966,289.8587,290.4319,14447.0
2021-03-04 11:40:00,314.15,314.45,314.15,314.32,33677.0,290.4041,290.6815,290.4041,290.5613,33677.0
2021-03-04 11:45:00,314.28,314.51,314.26,314.43,38539.0,290.5243,290.7369,290.5058,290.663,38539.0
2021-03-04 11:50:00,314.46,314.48,314.24,314.39,33951.0,290.6907,290.7092,290.4873,290.626,33951.0
2021-03-04 11:55:00,314.4,314.4,314.1,314.18,17587.0,290.6352,290.6352,290.3579,290.4319,17587.0
2021-03-04 12:00:00,314.26,314.77,314.24,314.71,35804.0,290.5058,290.9773,290.4873,290.9218,35804.0
2021-03-04 12:05:00,314.72,314.92,314.48,314.92,30593.0,290.931,291.1159,290.7092,291.1159,30593.0
2021-03-04 12:10:00,314.84,314.84,313.4,313.6,88719.0,291.042,291.042,289.7108,289.8957,88719.0
2021-03-04 12:15:00,313.51,314.65,313.49,313.93,87688.0,289.8125,290.8663,289.794,290.2008,87688.0
2021-03-04 12:20:00,313.93,314.34,312.58,312.74,128854.0,290.2008,290.5798,288.9528,289.1007,128854.0
2021-03-04 12:25:00,312.69,312.78,311.87,312.59,140584.0,289.0545,289.1377,288.2965,288.962,140584.0
2021-03-04 12:30:00,312.59,312.59,311.64,311.85,122929.0,288.962,288.962,288.0839,288.278,122929.0
2021-03-04 12:35:00,311.84,312.42,311.58,312.4,80574.0,288.2687,288.8049,288.0284,288.7864,80574.0
2021-03-04 12:40:00,312.38,312.64,311.84,311.93,68222.0,288.7679,289.0083,288.2687,288.3519,68222.0
2021-03-04 12:45:00,311.91,311.91,311.13,311.23,86191.0,288.3334,288.3334,287.6124,287.7048,86191.0
2021-03-04 12:50:00,311.22,311.56,310.4,310.53,68933.0,287.6956,288.0099,286.9376,287.0578,68933.0
2021-03-04 12:55:00,310.46,310.57,309.46,309.86,132253.0,286.993,287.0947,286.0686,286.4384,132253.0
2021-03-04 13:00:00,309.87,310.5,309.57,310.37,64248.0,286.4476,287.03,286.1703,286.9099,64248.0
2021-03-04 13:05:00,310.31,310.35,309.28,309.64,94207.0,286.8544,286.8914,285.9022,286.235,94207.0
2021-03-04 13:10:00,309.49,309.64,308.74,308.85,95064.0,286.0964,286.235,285.4031,285.5047,95064.0
2021-03-04 13:15:00,308.77,309.39,308.41,309.15,81959.0,285.4308,286.0039,285.098,285.7821,81959.0
2021-03-04 13:20:00,309.13,309.13,308.26,308.78,82421.0,285.7636,285.7636,284.9593,285.44,82421.0
2021-03-04 13:25:00,308.75,309.49,308.27,309.46,77388.0,285.4123,286.0964,284.9686,286.0686,77388.0
2021-03-04 13:30:00,309.44,309.44,308.29,308.47,60402.0,286.0501,286.0501,284.9871,285.1535,60402.0
2021-03-04 13:35:00,308.46,309.41,308.44,309.07,68095.0,285.1442,286.0224,285.1257,285.7081,68095.0
2021-03-04 13:40:00,308.93,309.13,308.09,308.29,78319.0,285.5787,285.7636,284.8022,284.9871,78319.0
2021-03-04 13:45:00,308.34,308.34,307.24,307.32,102422.0,285.0333,285.0333,284.0164,284.0904,102422.0
2021-03-04 13:50:00,307.36,307.46,305.89,306.38,98181.0,284.1274,284.2198,282.7685,283.2214,98181.0
2021-03-04 13:55:00,306.32,306.79,305.68,305.72,95098.0,283.166,283.6005,282.5744,282.6113,95098.0
2021-03-04 14:00:00,305.71,306.58,305.7,306.29,136653.0,282.6021,283.4063,282.5928,283.1382,136653.0
2021-03-04 14:05:00,306.25,307.7,306.08,307.61,107407.0,283.1013,284.4417,282.9441,284.3585,107407.0
2021-03-04 14:10:00,307.6,307.76,307.13,307.59,75444.0,284.3492,284.4971,283.9148,284.34,75444.0
2021-03-04 14:15:00,307.56,307.89,307.13,307.81,66889.0,284.3123,284.6173,283.9148,284.5434,66889.0
2021-03-04 14:20:00,307.81,308.41,307.76,308.34,72432.0,284.5434,285.098,284.4971,285.0333,72432.0
2021-03-04 14:25:00,308.33,308.94,308.33,308.86,85381.0,285.0241,285.5879,285.0241,285.514,85381.0
2021-03-04 14:30:00,308.85,308.89,308.17,308.28,74426.0,285.5047,285.5417,284.8761,284.9778,74426.0
2021-03-04 14:35:00,308.3,308.5,307.69,308.29,52946.0,284.9963,285.1812,284.4324,284.9871,52946.0
2021-03-04 14:40:00,308.19,309.04,308.1,309.02,54389.0,284.8946,285.6804,284.8114,285.6619,54389.0
2021-03-04 14:45:00,308.96,309.71,308.7,309.58,88249.0,285.6064,286.2997,285.3661,286.1796,88249.0
2021-03-04 14:50:00,309.59,309.87,309.18,309.85,76007.0,286.1888,286.4476,285.8098,286.4292,76007.0
2021-03-04 14:55:00,309.89,310.08,309.63,309.84,50158.0,286.4661,286.6418,286.2258,286.4199,50158.0
2021-03-04 15:00:00,309.78,309.97,308.97,309.06,88088.0,286.3644,286.5401,285.6157,285.6989,88088.0
2021-03-04 15:05:00,309.08,309.5,308.7,308.72,60614.0,285.7174,286.1056,285.3661,285.3846,60614.0
2021-03-04 15:10:00,308.65,308.9,308.21,308.39,72195.0,285.3199,285.551,284.9131,285.0795,72195.0
2021-03-04 15:15:00,308.34,308.54,308.0,308.33,101263.0,285.0333,285.2182,284.719,285.0241,101263.0
2021-03-04 15:20:00,308.3,308.35,307.82,308.07,87559.0,284.9963,285.0425,284.5526,284.7837,87559.0
2021-03-04 15:25:00,308.09,309.18,307.99,308.91,134882.0,284.8022,285.8098,284.7098,285.5602,134882.0
2021-03-04 15:30:00,308.85,309.55,308.72,309.41,90058.0,285.5047,286.1518,285.3846,286.0224,90058.0
2021-03-04 15:35:00,309.37,309.64,308.75,309.07,106973.0,285.9854,286.235,285.4123,285.7081,106973.0
2021-03-04 15:40:00,309.08,309.64,308.89,309.31,94341.0,285.7174,286.235,285.5417,285.93,94341.0
2021-03-04 15:45:00,309.33,309.71,309.02,309.38,100990.0,285.9485,286.2997,285.6619,285.9947,100990.0
2021-03-04 15:50:00,309.41,309.95,308.98,308.98,145453.0,286.0224,286.5216,285.6249,285.6249,145453.0
2021-03-04 15:55:00,308.95,309.66,308.54,309.61,102296.0,285.5972,286.2535,285.2182,286.2073,102296.0
2021-03-05 09:30:00,312.52,312.69,312.17,312.67,188216.0,288.8973,289.0545,288.5738,289.036,188216.0
2021-03-05 09:35:00,312.67,312.67,311.5,311.64,98367.0,289.036,289.036,287.9544,288.0839,98367.0
2021-03-05 09:40:00,311.62,311.74,311.12,311.38,65466.0,288.0654,288.1763,287.6032,287.8435,65466.0
2021-03-05 09:45:00,311.42,311.88,310.88,310.94,104219.0,287.8805,288.3057,287.3813,287.4368,104219.0
2021-03-05 09:50:00,310.89,311.1,309.8,309.94,92451.0,287.3905,287.5847,286.3829,286.5124,92451.0
2021-03-05 09:55:00,309.97,310.76,309.65,310.76,109078.0,286.5401,287.2704,286.2443,287.2704,109078.0
2021-03-05 10:00:00,310.73,311.23,310.43,311.01,95008.0,287.2426,287.7048,286.9653,287.5015,95008.0
2021-03-05 10:05:00,311.13,312.32,310.98,311.79,103128.0,287.6124,288.7125,287.4737,288.2225,103128.0
2021-03-05 10:10:00,311.75,312.07,310.36,310.61,77612.0,288.1855,288.4814,286.9006,287.1317,77612.0
2021-03-05 10:15:00,310.64,311.31,310.25,311.13,68500.0,287.1594,287.7788,286.7989,287.6124,68500.0
2021-03-05 10:20:00,311.12,311.39,310.25,310.26,90219.0,287.6032,287.8528,286.7989,286.8082,90219.0
2021-03-05 10:25:00,310.27,311.38,310.14,310.15,101995.0,286.8174,287.8435,286.6972,286.7065,101995.0
2021-03-05 10:30:00,310.2,310.68,309.75,309.96,63330.0,286.7527,287.1964,286.3367,286.5308,63330.0
2021-03-05 10:35:00,310.03,310.77,309.58,309.78,61996.0,286.5956,287.2796,286.1796,286.3644,61996.0
2021-03-05 10:40:00,309.74,310.3,309.63,309.79,55710.0,286.3275,286.8451,286.2258,286.3737,55710.0
2021-03-05 10:45:00,309.75,310.38,309.4,310.17,49547.0,286.3367,286.9191,286.0132,286.725,49547.0
2021-03-05 10:50:00,310.21,310.84,310.01,310.51,80673.0,286.7619,287.3443,286.5771,287.0393,80673.0
2021-03-05 10:55:00,310.34,310.43,309.58,309.67,62411.0,286.8821,286.9653,286.1796,286.2628,62411.0
2021-03-05 11:00:00,309.7,309.89,309.2,309.46,78025.0,286.2905,286.4661,285.8283,286.0686,78025.0
2021-03-05 11:05:00,309.31,309.59,308.9,309.13,79182.0,285.93,286.1888,285.551,285.7636,79182.0
2021-03-05 11:10:00,309.19,309.61,308.77,308.89,79656.0,285.819,286.2073,285.4308,285.5417,79656.0
2021-03-05 11:15:00,308.93,309.13,308.46,308.85,58892.0,285.5787,285.7636,285.1442,285.5047,58892.0
2021-03-05 11:20:00,308.76,309.1,308.5,308.53,74781.0,285.4215,285.7358,285.1812,285.2089,74781.0
2021-03-05 11:25:00,308.5,308.62,307.9,308.16,49101.0,285.1812,285.2921,284.6266,284.8669,49101.0
2021-03-05 11:30:00,308.26,309.12,308.26,308.47,80457.0,284.9593,285.7543,284.9593,285.1535,80457.0
2021-03-05 11:35:00,308.51,309.18,308.32,308.95,68558.0,285.1904,285.8098,285.0148,285.5972,68558.0
2021-03-05 11:40:00,308.9,309.16,308.12,309.14,49760.0,285.551,285.7913,284.8299,285.7728,49760.0
2021-03-05 11:45:00,309.13,309.29,308.58,308.76,45543.0,285.7636,285.9115,285.2552,285.4215,45543.0
2021-03-05 11:50:00,308.71,309.03,308.41,308.57,34980.0,285.3753,285.6711,285.098,285.2459,34980.0
2021-03-05 11:55:00,308.64,310.0,308.54,309.88,48785.0,285.3106,286.5678,285.2182,286.4569,48785.0
2021-03-05 12:00:00,309.88,310.18,309.64,310.0,62201.0,286.4569,286.7342,286.235,286.5678,62201.0
2021-03-05 12:05:00,309.98,310.11,309.74,309.76,45692.0,286.5493,286.6695,286.3275,286.346,45692.0
2021-03-05 12:10:00,309.81,310.31,309.75,309.94,65267.0,286.3922,286.8544,286.3367,286.5124,65267.0
2021-03-05 12:15:00,309.93,310.49,309.9,310.36,49846.0,286.5031,287.0208,286.4754,286.9006,49846.0
2021-03-05 12:20:00,310.35,311.24,310.29,311.14,50392.0,286.8914,287.7141,286.8359,287.6216,50392.0
2021-03-05 12:25:00,311.17,311.49,311.03,311.35,53768.0,287.6494,287.9452,287.52,287.8158,53768.0
2021-03-05 12:30:00,311.3,311.57,311.24,311.45,52460.0,287.7696,288.0191,287.7141,287.9082,52460.0
2021-03-05 12:35:00,311.4,311.56,310.98,311.45,60243.0,287.862,288.0099,287.4737,287.9082,60243.0
2021-03-05 12:40:00,311.55,311.86,311.38,311.83,40065.0,288.0007,288.2872,287.8435,288.2595,40065.0
2021-03-05 12:45:00,311.8,312.15,311.77,311.92,66004.0,288.2318,288.5553,288.204,288.3427,66004.0
2021-03-05 12:50:00,311.92,312.1,311.53,311.65,50562.0,288.3427,288.5091,287.9822,288.0931,50562.0
2021-03-05 12:55:00,311.71,312.0,311.5,311.83,32029.0,288.1486,288.4166,287.9544,288.2595,32029.0
2021-03-05 13:00:00,311.8,312.18,311.13,311.26,65367.0,288.2318,288.583,287.6124,287.7326,65367.0
2021-03-05 13:05:00,311.34,312.09,311.24,311.98,25588.0,287.8065,288.4998,287.7141,288.3982,25588.0
2021-03-05 13:10:00,311.94,312.07,311.56,312.07,30594.0,288.3612,288.4814,288.0099,288.4814,30594.0
2021-03-05 13:15:00,312.1,312.75,311.9,312.71,83366.0,288.5091,289.11,288.3242,289.073,83366.0
2021-03-05 13:20:00,312.72,313.04,312.45,312.93,62142.0,289.0822,289.378,288.8326,289.2763,62142.0
2021-03-05 13:25:00,312.95,313.07,312.55,312.96,73820.0,289.2948,289.4058,288.9251,289.3041,73820.0
2021-03-05 13:30:00,312.96,313.1,312.69,313.02,64335.0,289.3041,289.4335,289.0545,289.3595,64335.0
2021-03-05 13:35:00,313.07,313.48,312.99,313.4,65596.0,289.4058,289.7848,289.3318,289.7108,65596.0
2021-03-05 13:40:00,313.42,313.81,313.39,313.46,54947.0,289.7293,290.0898,289.7016,289.7663,54947.0
2021-03-05 13:45:00,313.49,313.76,313.37,313.59,42144.0,289.794,290.0436,289.6831,289.8865,42144.0
2021-03-05 13:50:00,313.63,313.91,313.04,313.15,47030.0,289.9234,290.1823,289.378,289.4797,47030.0
2021-03-05 13:55:00,313.16,313.61,313.08,313.61,23963.0,289.489,289.9049,289.415,289.9049,23963.0
2021-03-05 14:00:00,313.63,313.84,313.07,313.25,51307.0,289.9234,290.1176,289.4058,289.5722,51307.0
2021-03-05 14:05:00,313.09,313.27,312.73,312.84,51126.0,289.4243,289.5906,289.0915,289.1932,51126.0
2021-03-05 14:10:00,312.84,313.11,312.69,313.1,49151.0,289.1932,289.4427,289.0545,289.4335,49151.0
2021-03-05 14:15:00,313.14,313.39,312.6,312.84,38338.0,289.4705,289.7016,288.9713,289.1932,38338.0
2021-03-05 14:20:00,312.83,313.3,312.7,313.3,27977.0,289.1839,289.6184,289.0637,289.6184,27977.0
2021-03-05 14:25:00,313.33,313.76,313.21,313.73,31918.0,289.6461,290.0436,289.5352,290.0159,31918.0
2021-03-05 14:30:00,313.74,314.21,313.73,314.08,78614.0,290.0251,290.4596,290.0159,290.3394,78614.0
2021-03-05 14:35:00,314.06,314.16,313.84,313.9,41433.0,290.3209,290.4134,290.1176,290.173,41433.0
2021-03-05 14:40:00,313.89,314.03,313.57,313.69,37264.0,290.1638,290.2932,289.868,289.9789,37264.0
2021-03-05 14:45:00,313.72,314.22,313.72,314.16,37570.0,290.0066,290.4688,290.0066,290.4134,37570.0
2021-03-05 14:50:00,314.17,314.44,314.05,314.42,32692.0,290.4226,290.6722,290.3117,290.6537,32692.0
2021-03-05 14:55:00,314.41,314.69,314.38,314.57,34685.0,290.6445,290.9033,290.6167,290.7924,34685.0
2021-03-05 15:00:00,314.58,314.9,314.58,314.82,34167.0,290.8016,291.0974,290.8016,291.0235,34167.0
2021-03-05 15:05:00,314.82,314.9,314.44,314.47,32695.0,291.0235,291.0974,290.6722,290.6999,32695.0
2021-03-05 15:10:00,314.46,314.69,314.28,314.65,53118.0,290.6907,290.9033,290.5243,290.8663,53118.0
2021-03-05 15:15:00,314.71,315.06,314.31,314.55,51648.0,290.9218,291.2453,290.552,290.7739,51648.0
2021-03-05 15:20:00,314.59,314.9,314.52,314.85,36150.0,290.8109,291.0974,290.7462,291.0512,36150.0
2021-03-05 15:25:00,314.76,315.04,314.57,314.74,52353.0,290.968,291.2269,290.7924,290.9495,52353.0
2021-03-05 15:30:00,314.76,315.0,314.6,314.92,64362.0,290.968,291.1899,290.8201,291.1159,64362.0
2021-03-05 15:35:00,314.99,315.52,314.97,315.5,46323.0,291.1806,291.6706,291.1621,291.6521,46323.0
2021-03-05 15:40:00,315.51,315.56,315.09,315.39,58490.0,291.6613,291.7076,291.2731,291.5504,58490.0
2021-03-05 15:45:00,315.33,315.54,314.87,315.49,78355.0,291.4949,291.6891,291.0697,291.6428,78355.0
2021-03-05 15:50:00,315.52,316.05,315.38,315.64,112076.0,291.6706,292.1605,291.5412,291.7815,112076.0
2021-03-05 15:55:00,315.7,315.75,315.02,315.18,253752.0,291.837,291.8832,291.2084,291.3563,253752.0
2021-03-08 09:30:00,316.75,316.95,316.07,316.22,189967.0,292.8076,292.9925,292.179,292.3177,189967.0
2021-03-08 09:35:00,316.18,316.85,315.83,316.69,114225.0,292.2807,292.9,291.9571,292.7521,114225.0
2021-03-08 09:40:00,316.79,317.61,316.72,317.51,147364.0,292.8446,293.6026,292.7799,293.5102,147364.0
2021-03-08 09:45:00,317.51,317.68,316.98,316.98,101014.0,293.5102,293.6673,293.0202,293.0202,101014.0
2021-03-08 09:50:00,317.03,317.65,316.93,317.4,82735.0,293.0664,293.6396,292.974,293.4085,82735.0
2021-03-08 09:55:00,317.51,317.94,316.18,316.63,149012.0,293.5102,293.9077,292.2807,292.6967,149012.0
2021-03-08 10:00:00,316.68,317.16,316.44,316.84,94959.0,292.7429,293.1866,292.521,292.8908,94959.0
2021-03-08 10:05:00,316.81,317.82,316.7,317.79,60622.0,292.8631,293.7967,292.7614,293.769,60622.0
2021-03-08 10:10:00,317.84,318.18,317.43,318.09,84438.0,293.8152,294.1295,293.4362,294.0463,84438.0
2021-03-08 10:15:00,318.18,318.46,317.92,318.41,118921.0,294.1295,294.3883,293.8892,294.3421,118921.0
2021-03-08 10:20:00,318.45,318.64,317.93,318.07,89946.0,294.3791,294.5547,293.8984,294.0278,89946.0
2021-03-08 10:25:00,318.18,318.96,318.18,318.77,77676.0,294.1295,294.8506,294.1295,294.6749,77676.0
2021-03-08 10:30:00,318.75,319.3,318.74,319.25,80503.0,294.6564,295.1649,294.6472,295.1186,80503.0
2021-03-08 10:35:00,319.28,319.31,318.61,318.8,108613.0,295.1464,295.1741,294.527,294.7026,108613.0
2021-03-08 10:40:00,318.79,319.42,318.79,319.24,58810.0,294.6934,295.2758,294.6934,295.1094,58810.0
2021-03-08 10:45:00,319.29,319.39,318.86,318.95,53515.0,295.1556,295.2481,294.7581,294.8413,53515.0
2021-03-08 10:50:00,319.03,319.38,318.99,319.16,70836.0,294.9153,295.2388,294.8783,295.0354,70836.0
2021-03-08 10:55:00,319.11,319.83,319.11,319.48,55264.0,294.9892,295.6548,294.9892,295.3312,55264.0
2021-03-08 11:00:00,319.45,319.92,319.43,319.43,60603.0,295.3035,295.738,295.285,295.285,60603.0
2021-03-08 11:05:00,319.45,319.78,319.39,319.65,116257.0,295.3035,295.6086,295.2481,295.4884,116257.0
2021-03-08 11:10:00,319.68,319.68,319.14,319.41,71440.0,295.5161,295.5161,295.0169,295.2665,71440.0
2021-03-08 11:15:00,319.42,319.68,319.24,319.67,52333.0,295.2758,295.5161,295.1094,295.5069,52333.0
2021-03-08 11:20:00,319.65,320.03,319.65,319.98,102696.0,295.4884,295.8397,295.4884,295.7935,102696.0
2021-03-08 11:25:00,320.02,320.23,319.9,320.18,67306.0,295.8304,296.0246,295.7195,295.9783,67306.0
2021-03-08 11:30:00,320.19,320.21,319.66,319.9,74834.0,295.9876,296.0061,295.4976,295.7195,74834.0
2021-03-08 11:35:00,319.91,319.92,319.54,319.58,59799.0,295.7287,295.738,295.3867,295.4237,59799.0
2021-03-08 11:40:00,319.62,319.87,319.38,319.42,63667.0,295.4607,295.6918,295.2388,295.2758,63667.0
2021-03-08 11:45:00,319.36,319.6,319.22,319.54,90579.0,295.2203,295.4422,295.0909,295.3867,90579.0
2021-03-08 11:50:00,319.5,319.73,319.34,319.6,50020.0,295.3497,295.5624,295.2018,295.4422,50020.0
2021-03-08 11:55:00,319.58,319.96,319.44,319.46,88513.0,295.4237,295.775,295.2943,295.3128,88513.0
2021-03-08 12:00:00,319.45,319.83,319.37,319.54,41099.0,295.3035,295.6548,295.2296,295.3867,41099.0
2021-03-08 12:05:00,319.5,319.98,319.41,319.9,48634.0,295.3497,295.7935,295.2665,295.7195,48634.0
2021-03-08 12:10:00,319.88,320.11,319.78,319.87,38836.0,295.701,295.9136,295.6086,295.6918,38836.0
2021-03-08 12:15:00,319.88,320.33,319.69,319.94,72989.0,295.701,296.117,295.5254,295.7565,72989.0
2021-03-08 12:20:00,319.92,320.72,319.91,320.71,110912.0,295.738,296.4775,295.7287,296.4683,110912.0
2021-03-08 12:25:00,320.74,320.87,320.69,320.84,48762.0,296.496,296.6162,296.4498,296.5884,48762.0
2021-03-08 12:30:00,320.88,321.22,320.79,321.05,69549.0,296.6254,296.9397,296.5422,296.7826,69549.0
2021-03-08 12:35:00,321.1,321.23,320.92,320.94,40778.0,296.8288,296.949,296.6624,296.6809,40778.0
2021-03-08 12:40:00,320.95,321.29,320.94,321.06,51581.0,296.6901,297.0044,296.6809,296.7918,51581.0
2021-03-08 12:45:00,321.03,321.37,321.02,321.22,58733.0,296.7641,297.0784,296.7548,296.9397,58733.0
2021-03-08 12:50:00,321.31,321.42,321.1,321.17,40711.0,297.0229,297.1246,296.8288,296.8935,40711.0
2021-03-08 12:55:00,321.13,321.17,320.95,320.99,40824.0,296.8565,296.8935,296.6901,296.7271,40824.0
2021-03-08 13:00:00,321.0,321.32,321.0,321.21,46287.0,296.7364,297.0322,296.7364,296.9305,46287.0
2021-03-08 13:05:00,321.27,321.46,321.16,321.3,85326.0,296.9859,297.1616,296.8843,297.0137,85326.0
2021-03-08 13:10:00,321.31,321.5,321.02,321.4,70961.0,297.0229,297.1986,296.7548,297.1061,70961.0
2021-03-08 13:15:00,321.4,321.73,321.37,321.57,143944.0,297.1061,297.4112,297.0784,297.2633,143944.0
2021-03-08 13:20:00,321.59,321.63,321.47,321.49,48187.0,297.2818,297.3187,297.1708,297.1893,48187.0
2021-03-08 13:25:00,321.52,321.71,321.43,321.58,35930.0,297.217,297.3927,297.1339,297.2725,35930.0
2021-03-08 13:30:00,321.59,321.67,321.29,321.39,68949.0,297.2818,297.3557,297.0044,297.0969,68949.0
2021-03-08 13:35:00,321.35,321.55,321.3,321.32,77162.0,297.0599,297.2448,297.0137,297.0322,77162.0
2021-03-08 13:40:00,321.3,321.39,321.18,321.22,146932.0,297.0137,297.0969,296.9027,296.9397,146932.0
2021-03-08 13:45:00,321.21,321.24,320.44,320.53,145211.0,296.9305,296.9582,296.2187,296.3019,145211.0
2021-03-08 13:50:00,320.52,320.57,319.73,320.12,112338.0,296.2926,296.3389,295.5624,295.9229,112338.0
2021-03-08 13:55:00,320.02,320.06,319.6,319.71,53916.0,295.8304,295.8674,295.4422,295.5439,53916.0
2021-03-08 14:00:00,319.7,320.12,319.63,320.08,92069.0,295.5346,295.9229,295.4699,295.8859,92069.0
2021-03-08 14:05:00,320.08,320.6,319.93,320.49,69767.0,295.8859,296.3666,295.7472,296.2649,69767.0
2021-03-08 14:10:00,320.41,320.68,320.3,320.51,76438.0,296.191,296.4405,296.0893,296.2834,76438.0
2021-03-08 14:15:00,320.56,320.84,320.33,320.45,58286.0,296.3296,296.5884,296.117,296.2279,58286.0
2021-03-08 14:20:00,320.4,320.58,320.26,320.53,38727.0,296.1817,296.3481,296.0523,296.3019,38727.0
2021-03-08 14:25:00,320.55,320.86,320.5,320.72,31063.0,296.3204,296.6069,296.2741,296.4775,31063.0
2021-03-08 14:30:00,320.73,320.91,320.61,320.62,72325.0,296.4868,296.6532,296.3758,296.3851,72325.0
2021-03-08 14:35:00,320.6,320.84,320.47,320.48,82654.0,296.3666,296.5884,296.2464,296.2557,82654.0
2021-03-08 14:40:00,320.51,320.55,319.79,319.91,91554.0,296.2834,296.3204,295.6178,295.7287,91554.0
2021-03-08 14:45:00,319.95,319.97,319.43,319.54,56306.0,295.7657,295.7842,295.285,295.3867,56306.0
2021-03-08 14:50:00,319.54,320.07,319.51,319.99,77314.0,295.3867,295.8767,295.359,295.8027,77314.0
2021-03-08 14:55:00,319.95,320.25,319.95,320.22,23361.0,295.7657,296.043,295.7657,296.0153,23361.0
2021-03-08 15:00:00,320.11,320.15,319.23,319.38,117213.0,295.9136,295.9506,295.1001,295.2388,117213.0
2021-03-08 15:05:00,319.28,319.61,319.23,319.36,81504.0,295.1464,295.4514,295.1001,295.2203,81504.0
2021-03-08 15:10:00,319.4,319.66,319.2,319.6,81857.0,295.2573,295.4976,295.0724,295.4422,81857.0
2021-03-08 15:15:00,319.6,319.76,318.95,319.07,67362.0,295.4422,295.5901,294.8413,294.9522,67362.0
2021-03-08 15:20:00,319.09,319.53,319.01,319.38,78729.0,294.9707,295.3775,294.8968,295.2388,78729.0
2021-03-08 15:25:00,319.36,319.58,319.23,319.28,54119.0,295.2203,295.4237,295.1001,295.1464,54119.0
2021-03-08 15:30:00,319.31,320.02,319.26,319.83,96584.0,295.1741,295.8304,295.1279,295.6548,96584.0
2021-03-08 15:35:00,319.79,320.1,319.79,319.96,87420.0,295.6178,295.9044,295.6178,295.775,87420.0
2021-03-08 15:40:00,319.95,320.29,319.87,320.07,84412.0,295.7657,296.08,295.6918,295.8767,84412.0
2021-03-08 15:45:00,320.1,320.27,319.29,319.5,126583.0,295.9044,296.0615,295.1556,295.3497,126583.0
2021-03-08 15:50:00,319.55,319.67,319.16,319.2,125867.0,295.396,295.5069,295.0354,295.0724,125867.0
2021-03-08 15:55:00,319.21,319.21,318.11,318.28,247028.0,295.0817,295.0817,294.0648,294.222,247028.0
2021-03-09 09:30:00,319.42,320.09,319.35,319.71,252246.0,295.2758,295.8951,295.2111,295.5439,252246.0
2021-03-09 09:35:00,319.74,319.75,319.23,319.46,83510.0,295.5716,295.5808,295.1001,295.3128,83510.0
2021-03-09 09:40:00,319.48,319.94,319.03,319.83,70378.0,295.3312,295.7565,294.9153,295.6548,70378.0
2021-03-09 09:45:00,319.82,320.43,319.8,319.93,192343.0,295.6455,296.2094,295.6271,295.7472,192343.0
2021-03-09 09:50:00,319.9,320.14,319.86,319.94,58419.0,295.7195,295.9414,295.6825,295.7565,58419.0
2021-03-09 09:55:00,320.03,320.12,319.78,319.79,64325.0,295.8397,295.9229,295.6086,295.6178,64325.0
2021-03-09 10:00:00,319.81,320.36,319.65,320.05,119614.0,295.6363,296.1447,295.4884,295.8582,119614.0
2021-03-09 10:05:00,320.1,320.65,320.1,320.33,129811.0,295.9044,296.4128,295.9044,296.117,129811.0
2021-03-09 10:10:00,320.29,320.39,319.76,319.78,84265.0,296.08,296.1725,295.5901,295.6086,84265.0
2021-03-09 10:15:00,319.83,320.51,319.83,320.45,104839.0,295.6548,296.2834,295.6548,296.2279,104839.0
2021-03-09 10:20:00,320.48,320.59,320.11,320.24,118091.0,296.2557,296.3573,295.9136,296.0338,118091.0
2021-03-09 10:25:00,320.29,320.48,320.26,320.36,72454.0,296.08,296.2557,296.0523,296.1447,72454.0
2021-03-09 10:30:00,320.4,320.65,320.27,320.57,105277.0,296.1817,296.4128,296.0615,296.3389,105277.0
2021-03-09 10:35:00,320.52,320.8,320.51,320.79,65544.0,296.2926,296.5515,296.2834,296.5422,65544.0
2021-03-09 10:40:00,320.74,320.91,320.63,320.83,63010.0,296.496,296.6532,296.3943,296.5792,63010.0
2021-03-09 10:45:00,320.84,321.0,320.71,320.77,59668.0,296.5884,296.7364,296.4683,296.5237,59668.0
2021-03-09 10:50:00,320.77,321.02,320.75,320.82,33942.0,296.5237,296.7548,296.5053,296.57,33942.0
2021-03-09 10:55:00,320.81,321.04,320.76,321.01,46138.0,296.5607,296.7733,296.5145,296.7456,46138.0
2021-03-09 11:00:00,321.0,321.32,320.88,321.22,25512.0,296.7364,297.0322,296.6254,296.9397,25512.0
2021-03-09 11:05:00,321.23,321.43,321.23,321.38,56153.0,296.949,297.1339,296.949,297.0876,56153.0
2021-03-09 11:10:00,321.33,321.45,321.24,321.41,62281.0,297.0414,297.1523,296.9582,297.1154,62281.0
2021-03-09 11:15:00,321.42,321.44,321.18,321.22,54011.0,297.1246,297.1431,296.9027,296.9397,54011.0
2021-03-09 11:20:00,321.22,321.24,320.94,321.08,50355.0,296.9397,296.9582,296.6809,296.8103,50355.0
2021-03-09 11:25:00,321.09,321.16,320.87,320.9,22054.0,296.8196,296.8843,296.6162,296.6439,22054.0
2021-03-09 11:30:00,320.96,321.03,320.67,320.84,26375.0,296.6994,296.7641,296.4313,296.5884,26375.0
2021-03-09 11:35:00,320.81,321.0,320.78,320.98,13251.0,296.5607,296.7364,296.533,296.7179,13251.0
2021-03-09 11:40:00,320.97,321.06,320.94,320.98,15360.0,296.7086,296.7918,296.6809,296.7179,15360.0
2021-03-09 11:45:00,320.95,321.0,320.82,320.98,15021.0,296.6901,296.7364,296.57,296.7179,15021.0
2021-03-09 11:50:00,320.95,321.1,320.91,321.09,39587.0,296.6901,296.8288,296.6532,296.8196,39587.0
2021-03-09 11:55:00,321.07,321.33,321.07,321.28,24107.0,296.8011,297.0414,296.8011,296.9952,24107.0
2021-03-09 12:00:00,321.3,321.34,321.23,321.26,23617.0,297.0137,297.0507,296.949,296.9767,23617.0
2021-03-09 12:05:00,321.24,321.35,321.17,321.32,24808.0,296.9582,297.0599,296.8935,297.0322,24808.0
2021-03-09 12:10:00,321.35,321.6,321.35,321.52,76325.0,297.0599,297.291,297.0599,297.217,76325.0
2021-03-09 12:15:00,321.54,321.71,321.54,321.59,76687.0,297.2355,297.3927,297.2355,297.2818,76687.0
2021-03-09 12:20:00,321.54,321.65,321.49,321.56,48941.0,297.2355,297.3372,297.1893,297.254,48941.0
2021-03-09 12:25:00,321.58,321.71,321.57,321.71,28296.0,297.2725,297.3927,297.2633,297.3927,28296.0
2021-03-09 12:30:00,321.71,321.77,321.62,321.65,25315.0,297.3927,297.4482,297.3095,297.3372,25315.0
2021-03-09 12:35:00,321.66,321.74,321.65,321.68,26794.0,297.3465,297.4204,297.3372,297.365,26794.0
2021-03-09 12:40:00,321.69,321.71,321.54,321.56,18390.0,297.3742,297.3927,297.2355,297.254,18390.0
2021-03-09 12:45:00,321.56,321.57,321.25,321.25,23445.0,297.254,297.2633,296.9675,296.9675,23445.0
2021-03-09 12:50:00,321.25,321.31,321.12,321.18,44408.0,296.9675,297.0229,296.8473,296.9027,44408.0
2021-03-09 12:55:00,321.18,321.22,320.93,321.06,39706.0,296.9027,296.9397,296.6716,296.7918,39706.0
2021-03-09 13:00:00,321.12,321.49,321.12,321.46,20698.0,296.8473,297.1893,296.8473,297.1616,20698.0
2021-03-09 13:05:00,321.41,321.43,321.26,321.35,16396.0,297.1154,297.1339,296.9767,297.0599,16396.0
2021-03-09 13:10:00,321.33,321.39,321.15,321.28,66989.0,297.0414,297.0969,296.875,296.9952,66989.0
2021-03-09 13:15:00,321.31,321.31,320.81,320.87,58017.0,297.0229,297.0229,296.5607,296.6162,58017.0
2021-03-09 13:20:00,320.88,321.1,320.84,320.92,30023.0,296.6254,296.8288,296.5884,296.6624,30023.0
2021-03-09 13:25:00,320.98,320.98,320.8,320.89,23674.0,296.7179,296.7179,296.5515,296.6347,23674.0
2021-03-09 13:30:00,320.88,321.1,320.88,320.96,38463.0,296.6254,296.8288,296.6254,296.6994,38463.0
2021-03-09 13:35:00,320.96,321.04,320.9,320.97,15476.0,296.6994,296.7733,296.6439,296.7086,15476.0
2021-03-09 13:40:00,320.99,321.03,320.93,321.02,15165.0,296.7271,296.7641,296.6716,296.7548,15165.0
2021-03-09 13:45:00,321.01,321.07,320.96,321.07,23826.0,296.7456,296.8011,296.6994,296.8011,23826.0
2021-03-09 13:50:00,321.04,321.05,320.94,320.97,12454.0,296.7733,296.7826,296.6809,296.7086,12454.0
2021-03-09 13:55:00,320.96,321.06,320.94,320.98,21482.0,296.6994,296.7918,296.6809,296.7179,21482.0
2021-03-09 14:00:00,321.09,321.1,320.98,321.0,33681.0,296.8196,296.8288,296.7179,296.7364,33681.0
2021-03-09 14:05:00,321.06,321.11,320.9,320.91,21982.0,296.7918,296.838,296.6439,296.6532,21982.0
2021-03-09 14:10:00,320.92,321.06,320.9,321.03,27732.0,296.6624,296.7918,296.6439,296.7641,27732.0
2021-03-09 14:15:00,320.9,320.97,320.75,320.78,19615.0,296.6439,296.7086,296.5053,296.533,19615.0
2021-03-09 14:20:00,320.73,320.87,320.72,320.75,24957.0,296.4868,296.6162,296.4775,296.5053,24957.0
2021-03-09 14:25:00,320.7,320.79,320.59,320.65,33147.0,296.459,296.5422,296.3573,296.4128,33147.0
2021-03-09 14:30:00,320.67,320.91,320.67,320.89,26948.0,296.4313,296.6532,296.4313,296.6347,26948.0
2021-03-09 14:35:00,320.89,321.11,320.88,321.05,38244.0,296.6347,296.838,296.6254,296.7826,38244.0
2021-03-09 14:40:00,321.04,321.1,320.88,320.89,33692.0,296.7733,296.8288,296.6254,296.6347,33692.0
2021-03-09 14:45:00,320.88,320.88,320.58,320.61,27570.0,296.6254,296.6254,296.3481,296.3758,27570.0
2021-03-09 14:50:00,320.64,320.7,320.38,320.42,60220.0,296.4036,296.459,296.1632,296.2002,60220.0
2021-03-09 14:55:00,320.47,320.47,320.26,320.28,27764.0,296.2464,296.2464,296.0523,296.0708,27764.0
2021-03-09 15:00:00,320.29,320.48,320.29,320.47,11395.0,296.08,296.2557,296.08,296.2464,11395.0
2021-03-09 15:05:00,320.47,320.57,320.38,320.47,15175.0,296.2464,296.3389,296.1632,296.2464,15175.0
2021-03-09 15:10:00,320.49,320.61,320.33,320.37,23026.0,296.2649,296.3758,296.117,296.154,23026.0
2021-03-09 15:15:00,320.38,320.46,320.32,320.38,23609.0,296.1632,296.2372,296.1078,296.1632,23609.0
2021-03-09 15:20:00,320.38,320.38,320.21,320.28,27085.0,296.1632,296.1632,296.0061,296.0708,27085.0
2021-03-09 15:25:00,320.29,320.36,320.18,320.21,15027.0,296.08,296.1447,295.9783,296.0061,15027.0
2021-03-09 15:30:00,320.18,320.18,319.88,319.93,43708.0,295.9783,295.9783,295.701,295.7472,43708.0
2021-03-09 15:35:00,319.92,319.96,319.48,319.82,57220.0,295.738,295.775,295.3312,295.6455,57220.0
2021-03-09 15:40:00,319.8,319.89,319.28,319.3,80313.0,295.6271,295.7103,295.1464,295.1649,80313.0
2021-03-09 15:45:00,319.3,319.5,319.2,319.3,69515.0,295.1649,295.3497,295.0724,295.1649,69515.0
2021-03-09 15:50:00,319.34,319.45,318.72,319.45,129284.0,295.2018,295.3035,294.6287,295.3035,129284.0
2021-03-09 15:55:00,319.39,319.39,318.44,318.63,185880.0,295.2481,295.2481,294.3699,294.5455,185880.0
2021-03-10 09:30:00,320.53,321.36,320.47,321.26,287549.0,296.3019,297.0691,296.2464,296.9767,287549.0
2021-03-10 09:35:00,321.29,321.67,321.03,321.54,92920.0,297.0044,297.3557,296.7641,297.2355,92920.0
2021-03-10 09:40:00,321.53,321.9,321.43,321.81,121353.0,297.2263,297.5683,297.1339,297.4851,121353.0
2021-03-10 09:45:00,321.88,322.01,321.58,321.67,154017.0,297.5498,297.67,297.2725,297.3557,154017.0
2021-03-10 09:50:00,321.65,321.82,321.46,321.69,90765.0,297.3372,297.4944,297.1616,297.3742,90765.0
2021-03-10 09:55:00,321.68,322.06,321.66,321.92,130166.0,297.365,297.7162,297.3465,297.5868,130166.0
2021-03-10 10:00:00,322.01,322.34,321.84,322.24,98012.0,297.67,297.9751,297.5129,297.8826,98012.0
2021-03-10 10:05:00,322.25,322.34,321.93,322.08,120303.0,297.8919,297.9751,297.5961,297.7347,120303.0
2021-03-10 10:10:00,322.05,322.18,321.41,321.51,67225.0,297.707,297.8272,297.1154,297.2078,67225.0
2021-03-10 10:15:00,321.52,321.96,321.49,321.87,67928.0,297.217,297.6238,297.1893,297.5406,67928.0
2021-03-10 10:20:00,321.88,321.94,321.53,321.57,74211.0,297.5498,297.6053,297.2263,297.2633,74211.0
2021-03-10 10:25:00,321.59,321.61,321.08,321.1,88612.0,297.2818,297.3002,296.8103,296.8288,88612.0
2021-03-10 10:30:00,321.07,321.39,321.05,321.39,62158.0,296.8011,297.0969,296.7826,297.0969,62158.0
2021-03-10 10:35:00,321.4,321.53,321.13,321.15,74469.0,297.1061,297.2263,296.8565,296.875,74469.0
2021-03-10 10:40:00,321.17,321.77,321.09,321.77,62821.0,296.8935,297.4482,296.8196,297.4482,62821.0
2021-03-10 10:45:00,321.76,322.18,321.72,322.09,91978.0,297.4389,297.8272,297.4019,297.744,91978.0
2021-03-10 10:50:00,322.08,322.1,321.67,321.9,54085.0,297.7347,297.7532,297.3557,297.5683,54085.0
2021-03-10 10:55:00,321.93,322.16,321.84,322.08,74112.0,297.5961,297.8087,297.5129,297.7347,74112.0
2021-03-10 11:00:00,322.08,322.57,322.07,322.47,90731.0,297.7347,298.1877,297.7255,298.0952,90731.0
2021-03-10 11:05:00,322.46,322.48,322.21,322.22,86675.0,298.086,298.1045,297.8549,297.8641,86675.0
2021-03-10 11:10:00,322.21,322.65,322.17,322.48,49147.0,297.8549,298.2616,297.8179,298.1045,49147.0
2021-03-10 11:15:00,322.51,322.61,322.32,322.5,48775.0,298.1322,298.2247,297.9566,298.123,48775.0
2021-03-10 11:20:00,322.51,322.55,322.1,322.29,50314.0,298.1322,298.1692,297.7532,297.9288,50314.0
2021-03-10 11:25:00,322.35,322.69,322.3,322.58,66262.0,297.9843,298.2986,297.9381,298.1969,66262.0
2021-03-10 11:30:00,322.57,322.7,322.49,322.6,59036.0,298.1877,298.3079,298.1137,298.2154,59036.0
2021-03-10 11:35:00,322.61,322.71,322.53,322.67,35008.0,298.2247,298.3171,298.1507,298.2801,35008.0
2021-03-10 11:40:00,322.68,322.73,322.25,322.35,82914.0,298.2894,298.3356,297.8919,297.9843,82914.0
2021-03-10 11:45:00,322.34,322.68,322.32,322.66,57519.0,297.9751,298.2894,297.9566,298.2709,57519.0
2021-03-10 11:50:00,322.69,322.86,322.68,322.76,97304.0,298.2986,298.4558,298.2894,298.3633,97304.0
2021-03-10 11:55:00,322.75,322.93,322.61,322.68,71709.0,298.3541,298.5205,298.2247,298.2894,71709.0
2021-03-10 12:00:00,322.7,322.8,322.63,322.73,32802.0,298.3079,298.4003,298.2431,298.3356,32802.0
2021-03-10 12:05:00,322.71,322.76,322.6,322.62,51349.0,298.3171,298.3633,298.2154,298.2339,51349.0
2021-03-10 12:10:00,322.6,322.8,322.58,322.78,21147.0,298.2154,298.4003,298.1969,298.3818,21147.0
2021-03-10 12:15:00,322.76,322.78,322.56,322.61,31181.0,298.3633,298.3818,298.1784,298.2247,31181.0
2021-03-10 12:20:00,322.6,322.68,322.46,322.65,58052.0,298.2154,298.2894,298.086,298.2616,58052.0
2021-03-10 12:25:00,322.63,322.69,322.46,322.55,49534.0,298.2431,298.2986,298.086,298.1692,49534.0
2021-03-10 12:30:00,322.59,322.68,322.49,322.62,49352.0,298.2062,298.2894,298.1137,298.2339,49352.0
2021-03-10 12:35:00,322.62,322.66,322.37,322.47,41393.0,298.2339,298.2709,298.0028,298.0952,41393.0
2021-03-10 12:40:00,322.45,322.65,322.45,322.61,71211.0,298.0768,298.2616,298.0768,298.2247,71211.0
2021-03-10 12:45:00,322.64,323.12,322.64,323.02,87837.0,298.2524,298.6961,298.2524,298.6037,87837.0
2021-03-10 12:50:00,323.06,323.13,322.9,323.04,37906.0,298.6406,298.7054,298.4927,298.6222,37906.0
2021-03-10 12:55:00,323.06,323.06,322.93,323.04,17823.0,298.6406,298.6406,298.5205,298.6222,17823.0
2021-03-10 13:00:00,323.06,323.16,322.33,323.04,127213.0,298.6406,298.7331,297.9658,298.6222,127213.0
2021-03-10 13:05:00,323.02,323.37,322.73,323.36,73096.0,298.6037,298.9272,298.3356,298.918,73096.0
2021-03-10 13:10:00,323.36,323.38,323.17,323.3,65836.0,298.918,298.9365,298.7423,298.8625,65836.0
2021-03-10 13:15:00,323.35,323.35,322.87,323.12,52260.0,298.9087,298.9087,298.465,298.6961,52260.0
2021-03-10 13:20:00,323.13,323.34,323.07,323.28,18467.0,298.7054,298.8995,298.6499,298.844,18467.0
2021-03-10 13:25:00,323.28,323.38,323.18,323.35,26527.0,298.844,298.9365,298.7516,298.9087,26527.0
2021-03-10 13:30:00,323.39,323.51,323.04,323.19,48356.0,298.9457,299.0566,298.6222,298.7608,48356.0
2021-03-10 13:35:00,323.2,323.33,322.93,323.14,37925.0,298.7701,298.8902,298.5205,298.7146,37925.0
2021-03-10 13:40:00,323.17,323.36,323.06,323.24,26169.0,298.7423,298.918,298.6406,298.807,26169.0
2021-03-10 13:45:00,323.2,323.2,322.92,323.15,40745.0,298.7701,298.7701,298.5112,298.7238,40745.0
2021-03-10 13:50:00,323.15,323.31,323.05,323.24,46964.0,298.7238,298.8717,298.6314,298.807,46964.0
2021-03-10 13:55:00,323.22,323.45,323.21,323.34,29980.0,298.7885,299.0012,298.7793,298.8995,29980.0
2021-03-10 14:00:00,323.29,323.46,323.09,323.46,43982.0,298.8533,299.0104,298.6684,299.0104,43982.0
2021-03-10 14:05:00,323.44,323.58,323.32,323.36,41069.0,298.9919,299.1213,298.881,298.918,41069.0
2021-03-10 14:10:00,323.42,323.69,323.41,323.66,33982.0,298.9734,299.223,298.9642,299.1953,33982.0
2021-03-10 14:15:00,323.66,323.83,323.61,323.79,28418.0,299.1953,299.3524,299.1491,299.3155,28418.0
2021-03-10 14:20:00,323.81,323.82,323.6,323.71,46598.0,299.334,299.3432,299.1398,299.2415,46598.0
2021-03-10 14:25:00,323.68,323.99,323.67,323.81,65206.0,299.2138,299.5003,299.2045,299.334,65206.0
2021-03-10 14:30:00,323.79,323.95,323.69,323.93,35582.0,299.3155,299.4634,299.223,299.4449,35582.0
2021-03-10 14:35:00,323.94,324.04,323.83,324.0,41766.0,299.4541,299.5466,299.3524,299.5096,41766.0
2021-03-10 14:40:00,324.0,324.06,323.77,323.77,24638.0,299.5096,299.5651,299.297,299.297,24638.0
2021-03-10 14:45:00,323.77,324.31,323.72,324.2,59946.0,299.297,299.7962,299.2508,299.6945,59946.0
2021-03-10 14:50:00,324.21,324.25,324.03,324.06,41382.0,299.7037,299.7407,299.5373,299.5651,41382.0
2021-03-10 14:55:00,324.07,324.09,323.9,323.91,41045.0,299.5743,299.5928,299.4172,299.4264,41045.0
2021-03-10 15:00:00,323.93,324.06,323.61,323.71,47314.0,299.4449,299.5651,299.1491,299.2415,47314.0
2021-03-10 15:05:00,323.73,323.83,323.59,323.81,41922.0,299.26,299.3524,299.1306,299.334,41922.0
2021-03-10 15:10:00,323.82,323.88,323.65,323.74,52093.0,299.3432,299.3987,299.186,299.2692,52093.0
2021-03-10 15:15:00,323.81,324.0,323.73,323.97,37280.0,299.334,299.5096,299.26,299.4819,37280.0
2021-03-10 15:20:00,324.01,324.09,323.92,323.99,26075.0,299.5188,299.5928,299.4356,299.5003,26075.0
2021-03-10 15:25:00,324.0,324.03,323.76,323.77,39477.0,299.5096,299.5373,299.2877,299.297,39477.0
2021-03-10 15:30:00,323.77,323.79,323.35,323.4,67246.0,299.297,299.3155,298.9087,298.9549,67246.0
2021-03-10 15:35:00,323.44,323.62,323.39,323.56,42749.0,298.9919,299.1583,298.9457,299.1029,42749.0
2021-03-10 15:40:00,323.55,323.71,323.46,323.59,36535.0,299.0936,299.2415,299.0104,299.1306,36535.0
2021-03-10 15:45:00,323.61,323.91,323.53,323.91,47539.0,299.1491,299.4264,299.0751,299.4264,47539.0
2021-03-10 15:50:00,323.84,323.89,323.49,323.57,58628.0,299.3617,299.4079,299.0381,299.1121,58628.0
2021-03-10 15:55:00,323.53,323.63,323.29,323.38,140346.0,299.0751,299.1676,298.8533,298.9365,140346.0
2021-03-11 09:30:00,324.71,324.79,324.26,324.3,295209.0,300.1659,300.2399,299.7499,299.7869,295209.0
2021-03-11 09:35:00,324.31,324.43,323.83,324.07,136358.0,299.7962,299.9071,299.3524,299.5743,136358.0
2021-03-11 09:40:00,324.06,324.54,324.06,324.36,110706.0,299.5651,300.0088,299.5651,299.8424,110706.0
2021-03-11 09:45:00,324.4,324.91,324.37,324.89,73878.0,299.8794,300.3508,299.8516,300.3323,73878.0
2021-03-11 09:50:00,324.85,325.03,324.72,324.91,60618.0,300.2953,300.4617,300.1752,300.3508,60618.0
2021-03-11 09:55:00,324.92,325.62,324.92,325.5,74785.0,300.3601,301.0071,300.3601,300.8962,74785.0
2021-03-11 10:00:00,325.58,325.65,325.3,325.31,66140.0,300.9702,301.0349,300.7113,300.7206,66140.0
2021-03-11 10:05:00,325.32,325.45,325.27,325.38,60017.0,300.7298,300.85,300.6836,300.7853,60017.0
2021-03-11 10:10:00,325.36,325.52,325.33,325.39,44144.0,300.7668,300.9147,300.7391,300.7945,44144.0
2021-03-11 10:15:00,325.41,325.47,324.92,325.1,74521.0,300.813,300.8685,300.3601,300.5264,74521.0
2021-03-11 10:20:00,325.11,325.49,325.08,325.34,57338.0,300.5357,300.887,300.508,300.7483,57338.0
2021-03-11 10:25:00,325.36,325.58,325.32,325.57,35654.0,300.7668,300.9702,300.7298,300.9609,35654.0
2021-03-11 10:30:00,325.57,325.79,325.5,325.76,53695.0,300.9609,301.1643,300.8962,301.1366,53695.0
2021-03-11 10:35:00,325.81,325.87,325.58,325.59,48733.0,301.1828,301.2382,300.9702,300.9794,48733.0
2021-03-11 10:40:00,325.61,325.98,325.61,325.9,41163.0,300.9979,301.3399,300.9979,301.266,41163.0
2021-03-11 10:45:00,325.92,326.15,325.87,326.09,64373.0,301.2845,301.4971,301.2382,301.4416,64373.0
2021-03-11 10:50:00,326.12,326.46,326.1,326.4,83060.0,301.4693,301.7836,301.4509,301.7282,83060.0
2021-03-11 10:55:00,326.4,326.4,326.23,326.23,35217.0,301.7282,301.7282,301.571,301.571,35217.0
2021-03-11 11:00:00,326.21,326.45,326.13,326.34,56223.0,301.5525,301.7744,301.4786,301.6727,56223.0
2021-03-11 11:05:00,326.35,326.55,326.34,326.47,49938.0,301.682,301.8668,301.6727,301.7929,49938.0
2021-03-11 11:10:00,326.55,326.64,326.52,326.59,67421.0,301.8668,301.95,301.8391,301.9038,67421.0
2021-03-11 11:15:00,326.6,326.89,326.59,326.88,51022.0,301.9131,302.1811,301.9038,302.1719,51022.0
2021-03-11 11:20:00,326.88,326.88,326.63,326.72,30486.0,302.1719,302.1719,301.9408,302.024,30486.0
2021-03-11 11:25:00,326.71,326.8,326.61,326.62,42540.0,302.0147,302.0979,301.9223,301.9316,42540.0
2021-03-11 11:30:00,326.62,326.85,326.53,326.81,33165.0,301.9316,302.1442,301.8484,302.1072,33165.0
2021-03-11 11:35:00,326.81,326.9,326.68,326.77,20639.0,302.1072,302.1904,301.987,302.0702,20639.0
2021-03-11 11:40:00,326.77,326.79,326.65,326.77,17694.0,302.0702,302.0887,301.9593,302.0702,17694.0
2021-03-11 11:45:00,326.79,326.86,326.61,326.86,22474.0,302.0887,302.1534,301.9223,302.1534,22474.0
2021-03-11 11:50:00,326.87,326.93,326.8,326.8,38429.0,302.1627,302.2181,302.0979,302.0979,38429.0
2021-03-11 11:55:00,326.79,326.79,326.47,326.5,20039.0,302.0887,302.0887,301.7929,301.8206,20039.0
2021-03-11 12:00:00,326.54,326.59,326.51,326.53,29429.0,301.8576,301.9038,301.8299,301.8484,29429.0
2021-03-11 12:05:00,326.53,326.84,326.52,326.82,35882.0,301.8484,302.1349,301.8391,302.1164,35882.0
2021-03-11 12:10:00,326.8,326.97,326.79,326.86,36869.0,302.0979,302.2551,302.0887,302.1534,36869.0
2021-03-11 12:15:00,326.84,326.89,326.64,326.67,24389.0,302.1349,302.1811,301.95,301.9778,24389.0
2021-03-11 12:20:00,326.67,326.7,326.57,326.65,21534.0,301.9778,302.0055,301.8853,301.9593,21534.0
2021-03-11 12:25:00,326.66,326.67,326.48,326.53,25887.0,301.9685,301.9778,301.8021,301.8484,25887.0
2021-03-11 12:30:00,326.54,326.69,326.54,326.63,17161.0,301.8576,301.9963,301.8576,301.9408,17161.0
2021-03-11 12:35:00,326.6,326.68,326.56,326.6,11473.0,301.9131,301.987,301.8761,301.9131,11473.0
2021-03-11 12:40:00,326.59,326.59,326.43,326.47,48525.0,301.9038,301.9038,301.7559,301.7929,48525.0
2021-03-11 12:45:00,326.48,326.56,326.36,326.4,46182.0,301.8021,301.8761,301.6912,301.7282,46182.0
2021-03-11 12:50:00,326.41,326.41,326.27,326.29,38565.0,301.7374,301.7374,301.608,301.6265,38565.0
2021-03-11 12:55:00,326.3,326.52,326.18,326.49,24585.0,301.6357,301.8391,301.5248,301.8114,24585.0
2021-03-11 13:00:00,326.51,326.76,326.46,326.71,30180.0,301.8299,302.061,301.7836,302.0147,30180.0
2021-03-11 13:05:00,326.72,326.83,326.49,326.49,61754.0,302.024,302.1257,301.8114,301.8114,61754.0
2021-03-11 13:10:00,326.51,326.56,326.35,326.4,31330.0,301.8299,301.8761,301.682,301.7282,31330.0
2021-03-11 13:15:00,326.43,326.6,326.37,326.41,16307.0,301.7559,301.9131,301.7004,301.7374,16307.0
2021-03-11 13:20:00,326.48,326.48,326.31,326.37,9292.0,301.8021,301.8021,301.645,301.7004,9292.0
2021-03-11 13:25:00,326.38,326.38,326.2,326.31,16089.0,301.7097,301.7097,301.5433,301.645,16089.0
2021-03-11 13:30:00,326.34,326.43,326.18,326.21,22156.0,301.6727,301.7559,301.5248,301.5525,22156.0
2021-03-11 13:35:00,326.24,326.29,326.19,326.25,15050.0,301.5803,301.6265,301.5341,301.5895,15050.0
2021-03-11 13:40:00,326.26,326.36,326.13,326.2,15036.0,301.5988,301.6912,301.4786,301.5433,15036.0
2021-03-11 13:45:00,326.18,326.3,326.16,326.29,9589.0,301.5248,301.6357,301.5063,301.6265,9589.0
2021-03-11 13:50:00,326.28,326.37,326.23,326.3,38136.0,301.6173,301.7004,301.571,301.6357,38136.0
2021-03-11 13:55:00,326.31,326.31,326.06,326.14,43983.0,301.645,301.645,301.4139,301.4878,43983.0
2021-03-11 14:00:00,326.19,326.59,326.18,326.46,36940.0,301.5341,301.9038,301.5248,301.7836,36940.0
2021-03-11 14:05:00,326.47,326.47,326.27,326.28,29470.0,301.7929,301.7929,301.608,301.6173,29470.0
2021-03-11 14:10:00,326.33,326.43,326.25,326.31,23747.0,301.6635,301.7559,301.5895,301.645,23747.0
2021-03-11 14:15:00,326.3,326.46,326.2,326.46,18319.0,301.6357,301.7836,301.5433,301.7836,18319.0
2021-03-11 14:20:00,326.44,326.58,326.43,326.58,14247.0,301.7652,301.8946,301.7559,301.8946,14247.0
2021-03-11 14:25:00,326.6,326.61,326.43,326.43,33783.0,301.9131,301.9223,301.7559,301.7559,33783.0
2021-03-11 14:30:00,326.46,326.53,326.4,326.4,12838.0,301.7836,301.8484,301.7282,301.7282,12838.0
2021-03-11 14:35:00,326.42,326.42,326.17,326.26,19910.0,301.7467,301.7467,301.5156,301.5988,19910.0
2021-03-11 14:40:00,326.24,326.29,326.08,326.1,21424.0,301.5803,301.6265,301.4324,301.4509,21424.0
2021-03-11 14:45:00,326.1,326.16,325.83,325.83,36754.0,301.4509,301.5063,301.2013,301.2013,36754.0
2021-03-11 14:50:00,325.84,326.02,325.83,325.87,37455.0,301.2105,301.3769,301.2013,301.2382,37455.0
2021-03-11 14:55:00,325.88,325.88,325.71,325.75,39895.0,301.2475,301.2475,301.0903,301.1273,39895.0
2021-03-11 15:00:00,325.73,325.81,325.66,325.77,21479.0,301.1088,301.1828,301.0441,301.1458,21479.0
2021-03-11 15:05:00,325.78,325.78,325.56,325.69,32426.0,301.155,301.155,300.9517,301.0718,32426.0
2021-03-11 15:10:00,325.66,325.67,325.43,325.48,33164.0,301.0441,301.0534,300.8315,300.8777,33164.0
2021-03-11 15:15:00,325.49,325.64,325.41,325.62,33244.0,300.887,301.0256,300.813,301.0071,33244.0
2021-03-11 15:20:00,325.64,325.77,325.56,325.71,28845.0,301.0256,301.1458,300.9517,301.0903,28845.0
2021-03-11 15:25:00,325.68,325.77,325.54,325.67,42259.0,301.0626,301.1458,300.9332,301.0534,42259.0
2021-03-11 15:30:00,325.67,325.67,325.33,325.45,153879.0,301.0534,301.0534,300.7391,300.85,153879.0
2021-03-11 15:35:00,325.45,325.61,325.4,325.61,73946.0,300.85,300.9979,300.8038,300.9979,73946.0
2021-03-11 15:40:00,325.6,325.65,325.45,325.47,40159.0,300.9887,301.0349,300.85,300.8685,40159.0
2021-03-11 15:45:00,325.48,325.66,325.47,325.54,87257.0,300.8777,301.0441,300.8685,300.9332,87257.0
2021-03-11 15:50:00,325.53,325.68,325.28,325.5,180943.0,300.9239,301.0626,300.6928,300.8962,180943.0
2021-03-11 15:55:00,325.45,325.46,325.08,325.28,214897.0,300.85,300.8592,300.508,300.6928,214897.0
2021-03-12 09:30:00,325.67,326.07,325.5,326.02,142448.0,301.0534,301.4231,300.8962,301.3769,142448.0
2021-03-12 09:35:00,325.91,326.49,325.77,326.45,88983.0,301.2752,301.8114,301.1458,301.7744,88983.0
2021-03-12 09:40:00,326.43,326.81,326.43,326.69,97641.0,301.7559,302.1072,301.7559,301.9963,97641.0
2021-03-12 09:45:00,326.69,326.81,326.41,326.43,86866.0,301.9963,302.1072,301.7374,301.7559,86866.0
2021-03-12 09:50:00,326.42,326.68,326.39,326.64,62824.0,301.7467,301.987,301.7189,301.95,62824.0
2021-03-12 09:55:00,326.64,326.79,326.61,326.77,38813.0,301.95,302.0887,301.9223,302.0702,38813.0
2021-03-12 10:00:00,326.78,327.05,326.51,326.99,75322.0,302.0795,302.329,301.8299,302.2736,75322.0
2021-03-12 10:05:00,327.03,327.08,326.76,326.89,104667.0,302.3106,302.3568,302.061,302.1811,104667.0
2021-03-12 10:10:00,326.89,326.96,326.51,326.76,85200.0,302.1811,302.2459,301.8299,302.061,85200.0
2021-03-12 10:15:00,326.75,327.0,326.6,326.98,74234.0,302.0517,302.2828,301.9131,302.2643,74234.0
2021-03-12 10:20:00,326.96,327.0,326.66,326.7,77395.0,302.2459,302.2828,301.9685,302.0055,77395.0
2021-03-12 10:25:00,326.69,326.69,326.25,326.5,56679.0,301.9963,301.9963,301.5895,301.8206,56679.0
2021-03-12 10:30:00,326.5,326.59,326.24,326.53,42263.0,301.8206,301.9038,301.5803,301.8484,42263.0
2021-03-12 10:35:00,326.57,326.93,326.4,326.9,43354.0,301.8853,302.2181,301.7282,302.1904,43354.0
2021-03-12 10:40:00,326.93,327.03,326.81,326.95,32119.0,302.2181,302.3106,302.1072,302.2366,32119.0
2021-03-12 10:45:00,326.96,327.3,326.86,327.27,47408.0,302.2459,302.5602,302.1534,302.5324,47408.0
2021-03-12 10:50:00,327.28,327.3,326.59,326.83,124957.0,302.5417,302.5602,301.9038,302.1257,124957.0
2021-03-12 10:55:00,326.82,327.04,326.76,326.92,30653.0,302.1164,302.3198,302.061,302.2089,30653.0
2021-03-12 11:00:00,326.9,326.97,326.36,326.42,57701.0,302.1904,302.2551,301.6912,301.7467,57701.0
2021-03-12 11:05:00,326.43,326.81,326.43,326.66,30241.0,301.7559,302.1072,301.7559,301.9685,30241.0
2021-03-12 11:10:00,326.75,326.96,326.64,326.87,29245.0,302.0517,302.2459,301.95,302.1627,29245.0
2021-03-12 11:15:00,326.82,327.0,326.63,326.67,61098.0,302.1164,302.2828,301.9408,301.9778,61098.0
2021-03-12 11:20:00,326.72,326.93,326.71,326.78,17605.0,302.024,302.2181,302.0147,302.0795,17605.0
2021-03-12 11:25:00,326.77,326.88,326.67,326.88,24926.0,302.0702,302.1719,301.9778,302.1719,24926.0
2021-03-12 11:30:00,326.86,327.11,326.84,326.96,28815.0,302.1534,302.3845,302.1349,302.2459,28815.0
2021-03-12 11:35:00,326.97,327.02,326.75,326.8,37139.0,302.2551,302.3013,302.0517,302.0979,37139.0
2021-03-12 11:40:00,326.75,326.91,326.69,326.85,30940.0,302.0517,302.1996,301.9963,302.1442,30940.0
2021-03-12 11:45:00,326.86,326.87,326.78,326.84,21242.0,302.1534,302.1627,302.0795,302.1349,21242.0
2021-03-12 11:50:00,326.86,326.97,326.8,326.8,19279.0,302.1534,302.2551,302.0979,302.0979,19279.0
2021-03-12 11:55:00,326.85,326.92,326.78,326.9,20504.0,302.1442,302.2089,302.0795,302.1904,20504.0
2021-03-12 12:00:00,326.93,326.99,326.66,326.77,25444.0,302.2181,302.2736,301.9685,302.0702,25444.0
2021-03-12 12:05:00,326.75,326.83,326.68,326.78,13678.0,302.0517,302.1257,301.987,302.0795,13678.0
2021-03-12 12:10:00,326.81,326.97,326.74,326.97,19518.0,302.1072,302.2551,302.0425,302.2551,19518.0
2021-03-12 12:15:00,326.99,327.16,326.99,327.12,28356.0,302.2736,302.4307,302.2736,302.3938,28356.0
2021-03-12 12:20:00,327.13,327.13,326.91,326.98,18538.0,302.403,302.403,302.1996,302.2643,18538.0
2021-03-12 12:25:00,327.03,327.1,326.89,327.03,28597.0,302.3106,302.3753,302.1811,302.3106,28597.0
2021-03-12 12:30:00,327.03,327.16,327.02,327.06,15082.0,302.3106,302.4307,302.3013,302.3383,15082.0
2021-03-12 12:35:00,327.04,327.17,327.0,327.14,22959.0,302.3198,302.44,302.2828,302.4122,22959.0
2021-03-12 12:40:00,327.15,327.17,327.02,327.08,28143.0,302.4215,302.44,302.3013,302.3568,28143.0
2021-03-12 12:45:00,327.07,327.29,327.07,327.22,20152.0,302.3475,302.5509,302.3475,302.4862,20152.0
2021-03-12 12:50:00,327.19,327.2,326.89,327.07,27397.0,302.4585,302.4677,302.1811,302.3475,27397.0
2021-03-12 12:55:00,327.07,327.07,326.92,326.96,15083.0,302.3475,302.3475,302.2089,302.2459,15083.0
2021-03-12 13:00:00,326.96,326.97,326.8,326.91,11152.0,302.2459,302.2551,302.0979,302.1996,11152.0
2021-03-12 13:05:00,326.93,327.15,326.93,327.06,11894.0,302.2181,302.4215,302.2181,302.3383,11894.0
2021-03-12 13:10:00,327.04,327.23,326.97,327.19,18587.0,302.3198,302.4954,302.2551,302.4585,18587.0
2021-03-12 13:15:00,327.19,327.28,327.1,327.26,14853.0,302.4585,302.5417,302.3753,302.5232,14853.0
2021-03-12 13:20:00,327.28,327.35,327.18,327.21,24687.0,302.5417,302.6064,302.4492,302.477,24687.0
2021-03-12 13:25:00,327.22,327.45,327.22,327.4,62302.0,302.4862,302.6988,302.4862,302.6526,62302.0
2021-03-12 13:30:00,327.41,327.49,327.4,327.47,16923.0,302.6618,302.7358,302.6526,302.7173,16923.0
2021-03-12 13:35:00,327.49,327.53,327.35,327.51,24273.0,302.7358,302.7728,302.6064,302.7543,24273.0
2021-03-12 13:40:00,327.53,327.53,327.44,327.52,24856.0,302.7728,302.7728,302.6896,302.7635,24856.0
2021-03-12 13:45:00,327.54,327.54,327.24,327.34,31234.0,302.782,302.782,302.5047,302.5971,31234.0
2021-03-12 13:50:00,327.35,327.54,327.32,327.49,19289.0,302.6064,302.782,302.5786,302.7358,19289.0
2021-03-12 13:55:00,327.53,327.56,327.35,327.37,17596.0,302.7728,302.8005,302.6064,302.6249,17596.0
2021-03-12 14:00:00,327.38,327.59,327.35,327.35,25443.0,302.6341,302.8282,302.6064,302.6064,25443.0
2021-03-12 14:05:00,327.39,327.66,327.39,327.57,33825.0,302.6433,302.8929,302.6433,302.8097,33825.0
2021-03-12 14:10:00,327.57,327.74,327.5,327.74,18214.0,302.8097,302.9669,302.745,302.9669,18214.0
2021-03-12 14:15:00,327.71,327.72,327.58,327.72,45994.0,302.9392,302.9484,302.819,302.9484,45994.0
2021-03-12 14:20:00,327.7,327.74,327.6,327.67,28488.0,302.9299,302.9669,302.8375,302.9022,28488.0
2021-03-12 14:25:00,327.69,327.72,327.6,327.63,26791.0,302.9207,302.9484,302.8375,302.8652,26791.0
2021-03-12 14:30:00,327.64,327.73,327.6,327.61,19722.0,302.8745,302.9576,302.8375,302.8467,19722.0
2021-03-12 14:35:00,327.65,327.65,327.53,327.57,37800.0,302.8837,302.8837,302.7728,302.8097,37800.0
2021-03-12 14:40:00,327.58,327.83,327.57,327.83,23412.0,302.819,303.0501,302.8097,303.0501,23412.0
2021-03-12 14:45:00,327.81,327.91,327.74,327.87,31807.0,303.0316,303.124,302.9669,303.0871,31807.0
2021-03-12 14:50:00,327.86,327.92,327.7,327.7,27307.0,303.0778,303.1333,302.9299,302.9299,27307.0
2021-03-12 14:55:00,327.71,327.78,327.68,327.78,22217.0,302.9392,303.0039,302.9114,303.0039,22217.0
2021-03-12 15:00:00,327.79,327.85,327.64,327.66,18689.0,303.0131,303.0686,302.8745,302.8929,18689.0
2021-03-12 15:05:00,327.67,327.74,327.63,327.66,19086.0,302.9022,302.9669,302.8652,302.8929,19086.0
2021-03-12 15:10:00,327.64,327.64,327.51,327.52,40382.0,302.8745,302.8745,302.7543,302.7635,40382.0
2021-03-12 15:15:00,327.57,327.74,327.57,327.7,60971.0,302.8097,302.9669,302.8097,302.9299,60971.0
2021-03-12 15:20:00,327.69,327.87,327.67,327.86,30771.0,302.9207,303.0871,302.9022,303.0778,30771.0
2021-03-12 15:25:00,327.86,327.94,327.79,327.86,29715.0,303.0778,303.1518,303.0131,303.0778,29715.0
2021-03-12 15:30:00,327.87,327.98,327.86,327.97,52554.0,303.0871,303.1888,303.0778,303.1795,52554.0
2021-03-12 15:35:00,327.99,328.3,327.97,328.15,83242.0,303.198,303.4846,303.1795,303.3459,83242.0
2021-03-12 15:40:00,328.14,328.36,328.13,328.26,74970.0,303.3367,303.54,303.3274,303.4476,74970.0
2021-03-12 15:45:00,328.25,328.45,328.22,328.41,85213.0,303.4383,303.6232,303.4106,303.5862,85213.0
2021-03-12 15:50:00,328.41,328.41,328.07,328.14,102613.0,303.5862,303.5862,303.2719,303.3367,102613.0
2021-03-12 15:55:00,328.15,328.49,328.15,328.35,165672.0,303.3459,303.6602,303.3459,303.5308,165672.0
2021-03-15 09:30:00,329.19,329.82,329.16,329.67,236526.0,304.3073,304.8897,304.2796,304.751,236526.0
2021-03-15 09:35:00,329.72,329.84,329.5,329.74,94622.0,304.7972,304.9082,304.5939,304.8157,94622.0
2021-03-15 09:40:00,329.75,329.75,329.27,329.33,77819.0,304.825,304.825,304.3812,304.4367,77819.0
2021-03-15 09:45:00,329.3,329.43,328.84,328.87,85932.0,304.409,304.5292,303.9837,304.0115,85932.0
2021-03-15 09:50:00,328.83,329.04,328.64,328.74,49680.0,303.9745,304.1686,303.7989,303.8913,49680.0
2021-03-15 09:55:00,328.74,329.07,328.54,328.83,60442.0,303.8913,304.1964,303.7064,303.9745,60442.0
2021-03-15 10:00:00,328.82,328.83,328.16,328.21,82645.0,303.9653,303.9745,303.3551,303.4014,82645.0
2021-03-15 10:05:00,328.19,328.29,327.85,327.88,72747.0,303.3829,303.4753,303.0686,303.0963,72747.0
2021-03-15 10:10:00,327.89,328.43,327.89,328.4,88753.0,303.1056,303.6047,303.1056,303.577,88753.0
2021-03-15 10:15:00,328.38,328.46,328.11,328.4,60821.0,303.5585,303.6325,303.3089,303.577,60821.0
2021-03-15 10:20:00,328.4,328.44,328.25,328.41,58589.0,303.577,303.614,303.4383,303.5862,58589.0
2021-03-15 10:25:00,328.4,328.67,328.4,328.52,47863.0,303.577,303.8266,303.577,303.6879,47863.0
2021-03-15 10:30:00,328.51,328.61,328.38,328.5,35266.0,303.6787,303.7711,303.5585,303.6694,35266.0
2021-03-15 10:35:00,328.5,328.69,328.45,328.45,57544.0,303.6694,303.8451,303.6232,303.6232,57544.0
2021-03-15 10:40:00,328.45,328.5,328.25,328.29,26225.0,303.6232,303.6694,303.4383,303.4753,26225.0
2021-03-15 10:45:00,328.28,328.29,328.02,328.15,44978.0,303.4661,303.4753,303.2257,303.3459,44978.0
2021-03-15 10:50:00,328.13,328.22,328.05,328.19,34416.0,303.3274,303.4106,303.2535,303.3829,34416.0
2021-03-15 10:55:00,328.21,328.42,328.15,328.41,38093.0,303.4014,303.5955,303.3459,303.5862,38093.0
2021-03-15 11:00:00,328.4,328.45,328.14,328.43,45515.0,303.577,303.6232,303.3367,303.6047,45515.0
2021-03-15 11:05:00,328.45,328.49,328.25,328.25,28243.0,303.6232,303.6602,303.4383,303.4383,28243.0
2021-03-15 11:10:00,328.24,328.3,328.12,328.18,39551.0,303.4291,303.4846,303.3182,303.3736,39551.0
2021-03-15 11:15:00,328.23,328.45,328.15,328.24,46969.0,303.4199,303.6232,303.3459,303.4291,46969.0
2021-03-15 11:20:00,328.2,328.29,328.16,328.27,37001.0,303.3921,303.4753,303.3551,303.4568,37001.0
2021-03-15 11:25:00,328.27,328.27,327.61,327.66,60235.0,303.4568,303.4568,302.8467,302.8929,60235.0
2021-03-15 11:30:00,327.67,327.69,327.05,327.07,58278.0,302.9022,302.9207,302.329,302.3475,58278.0
2021-03-15 11:35:00,327.05,327.08,326.81,327.04,38719.0,302.329,302.3568,302.1072,302.3198,38719.0
2021-03-15 11:40:00,327.03,327.44,327.03,327.38,47454.0,302.3106,302.6896,302.3106,302.6341,47454.0
2021-03-15 11:45:00,327.38,327.47,327.27,327.31,32701.0,302.6341,302.7173,302.5324,302.5694,32701.0
2021-03-15 11:50:00,327.3,327.57,327.22,327.52,24176.0,302.5602,302.8097,302.4862,302.7635,24176.0
2021-03-15 11:55:00,327.56,327.67,327.53,327.59,10958.0,302.8005,302.9022,302.7728,302.8282,10958.0
2021-03-15 12:00:00,327.57,327.72,327.54,327.66,19574.0,302.8097,302.9484,302.782,302.8929,19574.0
2021-03-15 12:05:00,327.68,327.86,327.64,327.82,23680.0,302.9114,303.0778,302.8745,303.0408,23680.0
2021-03-15 12:10:00,327.82,327.99,327.82,327.93,20059.0,303.0408,303.198,303.0408,303.1425,20059.0
2021-03-15 12:15:00,327.94,327.99,327.85,327.95,24964.0,303.1518,303.198,303.0686,303.161,24964.0
2021-03-15 12:20:00,327.96,328.08,327.91,327.99,22928.0,303.1703,303.2812,303.124,303.198,22928.0
2021-03-15 12:25:00,327.98,328.17,327.95,328.14,22966.0,303.1888,303.3644,303.161,303.3367,22966.0
2021-03-15 12:30:00,328.16,328.31,328.04,328.26,27789.0,303.3551,303.4938,303.2442,303.4476,27789.0
2021-03-15 12:35:00,328.25,328.3,328.13,328.19,12598.0,303.4383,303.4846,303.3274,303.3829,12598.0
2021-03-15 12:40:00,328.22,328.43,328.22,328.43,26912.0,303.4106,303.6047,303.4106,303.6047,26912.0
2021-03-15 12:45:00,328.43,328.61,328.42,328.59,18612.0,303.6047,303.7711,303.5955,303.7526,18612.0
2021-03-15 12:50:00,328.57,328.62,328.51,328.6,21780.0,303.7342,303.7804,303.6787,303.7619,21780.0
2021-03-15 12:55:00,328.61,328.71,328.59,328.71,48473.0,303.7711,303.8636,303.7526,303.8636,48473.0
2021-03-15 13:00:00,328.72,328.75,328.62,328.63,12978.0,303.8728,303.9006,303.7804,303.7896,12978.0
2021-03-15 13:05:00,328.63,328.65,328.51,328.54,44160.0,303.7896,303.8081,303.6787,303.7064,44160.0
2021-03-15 13:10:00,328.56,328.72,328.46,328.69,23540.0,303.7249,303.8728,303.6325,303.8451,23540.0
2021-03-15 13:15:00,328.69,328.7,328.59,328.68,14803.0,303.8451,303.8543,303.7526,303.8358,14803.0
2021-03-15 13:20:00,328.66,328.71,328.61,328.71,19010.0,303.8174,303.8636,303.7711,303.8636,19010.0
2021-03-15 13:25:00,328.7,328.73,328.65,328.65,9930.0,303.8543,303.8821,303.8081,303.8081,9930.0
2021-03-15 13:30:00,328.64,328.68,328.59,328.64,14214.0,303.7989,303.8358,303.7526,303.7989,14214.0
2021-03-15 13:35:00,328.65,328.74,328.65,328.68,22197.0,303.8081,303.8913,303.8081,303.8358,22197.0
2021-03-15 13:40:00,328.66,328.7,328.6,328.62,16136.0,303.8174,303.8543,303.7619,303.7804,16136.0
2021-03-15 13:45:00,328.63,328.77,328.61,328.76,10365.0,303.7896,303.919,303.7711,303.9098,10365.0
2021-03-15 13:50:00,328.79,328.95,328.78,328.94,34464.0,303.9375,304.0854,303.9283,304.0762,34464.0
2021-03-15 13:55:00,328.94,329.09,328.93,329.09,18797.0,304.0762,304.2149,304.0669,304.2149,18797.0
2021-03-15 14:00:00,329.09,329.18,329.03,329.08,35239.0,304.2149,304.298,304.1594,304.2056,35239.0
2021-03-15 14:05:00,329.08,329.14,329.0,329.14,25485.0,304.2056,304.2611,304.1317,304.2611,25485.0
2021-03-15 14:10:00,329.14,329.15,329.06,329.11,24229.0,304.2611,304.2703,304.1871,304.2333,24229.0
2021-03-15 14:15:00,329.11,329.15,329.06,329.12,15298.0,304.2333,304.2703,304.1871,304.2426,15298.0
2021-03-15 14:20:00,329.12,329.19,329.06,329.17,9610.0,304.2426,304.3073,304.1871,304.2888,9610.0
2021-03-15 14:25:00,329.18,329.25,329.16,329.24,33171.0,304.298,304.3628,304.2796,304.3535,33171.0
2021-03-15 14:30:00,329.23,329.33,329.15,329.2,27899.0,304.3443,304.4367,304.2703,304.3165,27899.0
2021-03-15 14:35:00,329.2,329.21,329.09,329.1,25329.0,304.3165,304.3258,304.2149,304.2241,25329.0
2021-03-15 14:40:00,329.1,329.12,329.0,329.04,20465.0,304.2241,304.2426,304.1317,304.1686,20465.0
2021-03-15 14:45:00,329.03,329.03,328.8,328.8,54809.0,304.1594,304.1594,303.9468,303.9468,54809.0
2021-03-15 14:50:00,328.8,328.88,328.76,328.88,30836.0,303.9468,304.0207,303.9098,304.0207,30836.0
2021-03-15 14:55:00,328.89,329.01,328.86,328.99,20994.0,304.03,304.1409,304.0022,304.1224,20994.0
2021-03-15 15:00:00,328.98,329.04,328.82,328.83,23509.0,304.1132,304.1686,303.9653,303.9745,23509.0
2021-03-15 15:05:00,328.82,328.82,328.65,328.72,42852.0,303.9653,303.9653,303.8081,303.8728,42852.0
2021-03-15 15:10:00,328.71,328.77,328.51,328.54,33601.0,303.8636,303.919,303.6787,303.7064,33601.0
2021-03-15 15:15:00,328.56,328.72,328.56,328.59,35648.0,303.7249,303.8728,303.7249,303.7526,35648.0
2021-03-15 15:20:00,328.6,328.68,328.49,328.66,52482.0,303.7619,303.8358,303.6602,303.8174,52482.0
2021-03-15 15:25:00,328.66,328.74,328.64,328.71,27569.0,303.8174,303.8913,303.7989,303.8636,27569.0
2021-03-15 15:30:00,328.72,328.75,328.54,328.62,40061.0,303.8728,303.9006,303.7064,303.7804,40061.0
2021-03-15 15:35:00,328.61,328.79,328.58,328.77,37069.0,303.7711,303.9375,303.7434,303.919,37069.0
2021-03-15 15:40:00,328.77,328.97,328.72,328.97,82845.0,303.919,304.1039,303.8728,304.1039,82845.0
2021-03-15 15:45:00,328.96,329.32,328.96,329.25,101140.0,304.0947,304.4275,304.0947,304.3628,101140.0
2021-03-15 15:50:00,329.26,329.66,329.07,329.63,115805.0,304.372,304.7418,304.1964,304.714,115805.0
2021-03-15 15:55:00,329.67,330.24,329.66,330.03,203732.0,304.751,305.2779,304.7418,305.0838,203732.0
2021-03-16 09:30:00,329.85,330.0,329.54,329.6,142548.0,304.9174,305.0561,304.6308,304.6863,142548.0
2021-03-16 09:35:00,329.61,329.9,329.44,329.85,68353.0,304.6955,304.9636,304.5384,304.9174,68353.0
2021-03-16 09:40:00,329.85,329.86,329.43,329.52,49403.0,304.9174,304.9266,304.5292,304.6123,49403.0
2021-03-16 09:45:00,329.52,329.67,329.47,329.54,32705.0,304.6123,304.751,304.5661,304.6308,32705.0
2021-03-16 09:50:00,329.5,329.72,329.39,329.51,22537.0,304.5939,304.7972,304.4922,304.6031,22537.0
2021-03-16 09:55:00,329.57,329.78,329.52,329.56,42937.0,304.6586,304.8527,304.6123,304.6493,42937.0
2021-03-16 10:00:00,329.56,329.56,329.01,329.05,88362.0,304.6493,304.6493,304.1409,304.1779,88362.0
2021-03-16 10:05:00,329.01,329.06,328.88,329.0,56452.0,304.1409,304.1871,304.0207,304.1317,56452.0
2021-03-16 10:10:00,328.97,329.28,328.89,329.28,28254.0,304.1039,304.3905,304.03,304.3905,28254.0
2021-03-16 10:15:00,329.29,329.57,329.23,329.52,60342.0,304.3997,304.6586,304.3443,304.6123,60342.0
2021-03-16 10:20:00,329.52,329.52,329.34,329.35,38132.0,304.6123,304.6123,304.446,304.4552,38132.0
2021-03-16 10:25:00,329.36,329.38,329.16,329.29,21899.0,304.4644,304.4829,304.2796,304.3997,21899.0
2021-03-16 10:30:00,329.31,329.38,329.2,329.26,27682.0,304.4182,304.4829,304.3165,304.372,27682.0
2021-03-16 10:35:00,329.25,329.39,329.13,329.14,29658.0,304.3628,304.4922,304.2518,304.2611,29658.0
2021-03-16 10:40:00,329.14,329.22,328.95,329.05,30937.0,304.2611,304.335,304.0854,304.1779,30937.0
2021-03-16 10:45:00,329.07,329.2,328.93,329.14,65815.0,304.1964,304.3165,304.0669,304.2611,65815.0
2021-03-16 10:50:00,329.12,329.23,329.01,329.02,32479.0,304.2426,304.3443,304.1409,304.1501,32479.0
2021-03-16 10:55:00,329.03,329.03,328.71,328.72,33351.0,304.1594,304.1594,303.8636,303.8728,33351.0
2021-03-16 11:00:00,328.71,328.76,328.52,328.65,54661.0,303.8636,303.9098,303.6879,303.8081,54661.0
2021-03-16 11:05:00,328.63,328.86,328.63,328.74,56337.0,303.7896,304.0022,303.7896,303.8913,56337.0
2021-03-16 11:10:00,328.77,328.99,328.67,328.98,41606.0,303.919,304.1224,303.8266,304.1132,41606.0
2021-03-16 11:15:00,328.95,329.15,328.89,328.95,26106.0,304.0854,304.2703,304.03,304.0854,26106.0
2021-03-16 11:20:00,328.98,329.0,328.84,328.88,18576.0,304.1132,304.1317,303.9837,304.0207,18576.0
2021-03-16 11:25:00,328.84,328.97,328.8,328.88,15373.0,303.9837,304.1039,303.9468,304.0207,15373.0
2021-03-16 11:30:00,328.89,328.98,328.8,328.82,11372.0,304.03,304.1132,303.9468,303.9653,11372.0
2021-03-16 11:35:00,328.81,328.98,328.77,328.9,8995.0,303.956,304.1132,303.919,304.0392,8995.0
2021-03-16 11:40:00,328.88,328.88,328.7,328.73,19246.0,304.0207,304.0207,303.8543,303.8821,19246.0
2021-03-16 11:45:00,328.72,328.77,328.62,328.74,15810.0,303.8728,303.919,303.7804,303.8913,15810.0
2021-03-16 11:50:00,328.79,328.98,328.77,328.94,15377.0,303.9375,304.1132,303.919,304.0762,15377.0
2021-03-16 11:55:00,328.93,329.02,328.88,328.99,13428.0,304.0669,304.1501,304.0207,304.1224,13428.0
2021-03-16 12:00:00,328.98,329.04,328.78,328.81,11409.0,304.1132,304.1686,303.9283,303.956,11409.0
2021-03-16 12:05:00,328.84,328.88,328.78,328.87,11062.0,303.9837,304.0207,303.9283,304.0115,11062.0
2021-03-16 12:10:00,328.84,328.84,328.67,328.71,17673.0,303.9837,303.9837,303.8266,303.8636,17673.0
2021-03-16 12:15:00,328.73,328.78,328.55,328.56,18464.0,303.8821,303.9283,303.7157,303.7249,18464.0
2021-03-16 12:20:00,328.6,328.65,328.42,328.42,37942.0,303.7619,303.8081,303.5955,303.5955,37942.0
2021-03-16 12:25:00,328.44,328.6,328.36,328.56,29665.0,303.614,303.7619,303.54,303.7249,29665.0
2021-03-16 12:30:00,328.53,328.84,328.51,328.73,23067.0,303.6972,303.9837,303.6787,303.8821,23067.0
2021-03-16 12:35:00,328.71,328.91,328.64,328.91,19295.0,303.8636,304.0485,303.7989,304.0485,19295.0
2021-03-16 12:40:00,328.9,329.0,328.84,328.9,18114.0,304.0392,304.1317,303.9837,304.0392,18114.0
2021-03-16 12:45:00,328.93,328.98,328.91,328.92,18557.0,304.0669,304.1132,304.0485,304.0577,18557.0
2021-03-16 12:50:00,328.92,328.97,328.82,328.94,17855.0,304.0577,304.1039,303.9653,304.0762,17855.0
2021-03-16 12:55:00,328.89,328.97,328.85,328.92,12977.0,304.03,304.1039,303.993,304.0577,12977.0
2021-03-16 13:00:00,328.93,329.36,328.82,328.98,83222.0,304.0669,304.4644,303.9653,304.1132,83222.0
2021-03-16 13:05:00,328.99,329.18,328.94,329.1,30087.0,304.1224,304.298,304.0762,304.2241,30087.0
2021-03-16 13:10:00,329.1,329.15,329.01,329.03,16938.0,304.2241,304.2703,304.1409,304.1594,16938.0
2021-03-16 13:15:00,329.02,329.08,328.96,329.03,8426.0,304.1501,304.2056,304.0947,304.1594,8426.0
2021-03-16 13:20:00,329.07,329.09,328.85,328.87,9365.0,304.1964,304.2149,303.993,304.0115,9365.0
2021-03-16 13:25:00,328.86,329.03,328.86,328.91,9490.0,304.0022,304.1594,304.0022,304.0485,9490.0
2021-03-16 13:30:00,328.91,328.91,328.65,328.73,18920.0,304.0485,304.0485,303.8081,303.8821,18920.0
2021-03-16 13:35:00,328.74,328.74,328.51,328.53,25356.0,303.8913,303.8913,303.6787,303.6972,25356.0
2021-03-16 13:40:00,328.55,328.6,328.47,328.51,10662.0,303.7157,303.7619,303.6417,303.6787,10662.0
2021-03-16 13:45:00,328.5,328.76,328.49,328.73,15619.0,303.6694,303.9098,303.6602,303.8821,15619.0
2021-03-16 13:50:00,328.72,328.79,328.67,328.72,6478.0,303.8728,303.9375,303.8266,303.8728,6478.0
2021-03-16 13:55:00,328.7,328.82,328.6,328.7,17441.0,303.8543,303.9653,303.7619,303.8543,17441.0
2021-03-16 14:00:00,328.65,328.89,328.59,328.88,69243.0,303.8081,304.03,303.7526,304.0207,69243.0
2021-03-16 14:05:00,328.88,329.01,328.71,328.86,19427.0,304.0207,304.1409,303.8636,304.0022,19427.0
2021-03-16 14:10:00,328.87,328.95,328.83,328.86,15261.0,304.0115,304.0854,303.9745,304.0022,15261.0
2021-03-16 14:15:00,328.83,329.0,328.79,328.8,12095.0,303.9745,304.1317,303.9375,303.9468,12095.0
2021-03-16 14:20:00,328.81,328.81,328.5,328.54,26566.0,303.956,303.956,303.6694,303.7064,26566.0
2021-03-16 14:25:00,328.54,328.56,328.32,328.41,30546.0,303.7064,303.7249,303.5031,303.5862,30546.0
2021-03-16 14:30:00,328.38,328.71,328.36,328.59,32086.0,303.5585,303.8636,303.54,303.7526,32086.0
2021-03-16 14:35:00,328.6,328.69,328.49,328.59,16515.0,303.7619,303.8451,303.6602,303.7526,16515.0
2021-03-16 14:40:00,328.58,328.73,328.43,328.44,30744.0,303.7434,303.8821,303.6047,303.614,30744.0
2021-03-16 14:45:00,328.48,328.63,328.44,328.62,18800.0,303.651,303.7896,303.614,303.7804,18800.0
2021-03-16 14:50:00,328.62,328.87,328.6,328.87,38591.0,303.7804,304.0115,303.7619,304.0115,38591.0
2021-03-16 14:55:00,328.85,329.01,328.82,328.89,32313.0,303.993,304.1409,303.9653,304.03,32313.0
2021-03-16 15:00:00,328.89,328.92,328.57,328.84,25232.0,304.03,304.0577,303.7342,303.9837,25232.0
2021-03-16 15:05:00,328.81,328.99,328.8,328.88,15029.0,303.956,304.1224,303.9468,304.0207,15029.0
2021-03-16 15:10:00,328.93,329.03,328.89,328.98,5212.0,304.0669,304.1594,304.03,304.1132,5212.0
2021-03-16 15:15:00,328.97,329.15,328.97,329.14,16196.0,304.1039,304.2703,304.1039,304.2611,16196.0
2021-03-16 15:20:00,329.14,329.22,329.06,329.13,20612.0,304.2611,304.335,304.1871,304.2518,20612.0
2021-03-16 15:25:00,329.16,329.17,328.94,328.98,16217.0,304.2796,304.2888,304.0762,304.1132,16217.0
2021-03-16 15:30:00,329.04,329.42,328.85,329.37,28285.0,304.1686,304.5199,303.993,304.4737,28285.0
2021-03-16 15:35:00,329.34,329.48,329.17,329.25,39012.0,304.446,304.5754,304.2888,304.3628,39012.0
2021-03-16 15:40:00,329.25,329.4,329.02,329.02,30568.0,304.3628,304.5014,304.1501,304.1501,30568.0
2021-03-16 15:45:00,329.07,329.17,328.81,328.85,34544.0,304.1964,304.2888,303.956,303.993,34544.0
2021-03-16 15:50:00,328.87,329.17,328.86,329.11,37148.0,304.0115,304.2888,304.0022,304.2333,37148.0
2021-03-16 15:55:00,329.1,329.12,328.79,328.84,131548.0,304.2241,304.2426,303.9375,303.9837,131548.0
2021-03-17 09:30:00,329.21,329.22,328.84,329.06,132445.0,304.3258,304.335,303.9837,304.1871,132445.0
2021-03-17 09:35:00,329.09,329.7,328.98,329.69,34806.0,304.2149,304.7787,304.1132,304.7695,34806.0
2021-03-17 09:40:00,329.69,329.73,329.47,329.67,70657.0,304.7695,304.8065,304.5661,304.751,70657.0
2021-03-17 09:45:00,329.71,330.02,329.66,329.75,66550.0,304.788,305.0746,304.7418,304.825,66550.0
2021-03-17 09:50:00,329.72,329.72,329.48,329.67,45424.0,304.7972,304.7972,304.5754,304.751,45424.0
2021-03-17 09:55:00,329.61,329.63,329.33,329.39,33297.0,304.6955,304.714,304.4367,304.4922,33297.0
2021-03-17 10:00:00,329.37,329.45,328.99,329.03,33459.0,304.4737,304.5476,304.1224,304.1594,33459.0
2021-03-17 10:05:00,329.06,329.06,328.69,328.92,45385.0,304.1871,304.1871,303.8451,304.0577,45385.0
2021-03-17 10:10:00,328.96,329.07,328.84,329.0,22137.0,304.0947,304.1964,303.9837,304.1317,22137.0
2021-03-17 10:15:00,329.0,329.18,328.92,329.07,32589.0,304.1317,304.298,304.0577,304.1964,32589.0
2021-03-17 10:20:00,329.08,329.11,328.78,329.02,33426.0,304.2056,304.2333,303.9283,304.1501,33426.0
2021-03-17 10:25:00,328.99,329.4,328.99,329.32,34671.0,304.1224,304.5014,304.1224,304.4275,34671.0
2021-03-17 10:30:00,329.32,329.33,328.93,329.05,28155.0,304.4275,304.4367,304.0669,304.1779,28155.0
2021-03-17 10:35:00,329.06,329.07,328.82,328.84,20622.0,304.1871,304.1964,303.9653,303.9837,20622.0
2021-03-17 10:40:00,328.83,328.83,328.45,328.5,38334.0,303.9745,303.9745,303.6232,303.6694,38334.0
2021-03-17 10:45:00,328.4,328.69,328.38,328.6,16264.0,303.577,303.8451,303.5585,303.7619,16264.0
2021-03-17 10:50:00,328.64,328.75,328.55,328.7,25190.0,303.7989,303.9006,303.7157,303.8543,25190.0
2021-03-17 10:55:00,328.65,328.65,328.48,328.53,8253.0,303.8081,303.8081,303.651,303.6972,8253.0
2021-03-17 11:00:00,328.49,328.84,328.43,328.8,19720.0,303.6602,303.9837,303.6047,303.9468,19720.0
2021-03-17 11:05:00,328.79,328.99,328.79,328.98,15130.0,303.9375,304.1224,303.9375,304.1132,15130.0
2021-03-17 11:10:00,328.99,329.18,328.92,328.96,26787.0,304.1224,304.298,304.0577,304.0947,26787.0
2021-03-17 11:15:00,328.94,329.04,328.88,328.97,12773.0,304.0762,304.1686,304.0207,304.1039,12773.0
2021-03-17 11:20:00,328.96,329.16,328.89,329.13,12776.0,304.0947,304.2796,304.03,304.2518,12776.0
2021-03-17 11:25:00,329.1,329.32,329.09,329.3,14567.0,304.2241,304.4275,304.2149,304.409,14567.0
2021-03-17 11:30:00,329.28,329.59,329.28,329.56,40593.0,304.3905,304.6771,304.3905,304.6493,40593.0
2021-03-17 11:35:00,329.6,329.79,329.51,329.52,27395.0,304.6863,304.8619,304.6031,304.6123,27395.0
2021-03-17 11:40:00,329.52,329.71,329.52,329.63,15640.0,304.6123,304.788,304.6123,304.714,15640.0
2021-03-17 11:45:00,329.7,329.87,329.66,329.82,31255.0,304.7787,304.9359,304.7418,304.8897,31255.0
2021-03-17 11:50:00,329.77,329.93,329.75,329.76,38820.0,304.8435,304.9914,304.825,304.8342,38820.0
2021-03-17 11:55:00,329.75,329.8,329.62,329.77,22924.0,304.825,304.8712,304.7048,304.8435,22924.0
2021-03-17 12:00:00,329.75,329.86,329.74,329.79,25480.0,304.825,304.9266,304.8157,304.8619,25480.0
2021-03-17 12:05:00,329.84,330.15,329.84,330.15,55650.0,304.9082,305.1947,304.9082,305.1947,55650.0
2021-03-17 12:10:00,330.15,330.16,329.95,329.97,16459.0,305.1947,305.204,305.0098,305.0283,16459.0
2021-03-17 12:15:00,329.98,330.02,329.93,329.98,33247.0,305.0376,305.0746,304.9914,305.0376,33247.0
2021-03-17 12:20:00,330.0,330.05,329.82,329.83,28511.0,305.0561,305.1023,304.8897,304.8989,28511.0
2021-03-17 12:25:00,329.84,329.97,329.79,329.8,13684.0,304.9082,305.0283,304.8619,304.8712,13684.0
2021-03-17 12:30:00,329.84,329.84,329.48,329.51,22853.0,304.9082,304.9082,304.5754,304.6031,22853.0
2021-03-17 12:35:00,329.51,329.56,329.42,329.52,13650.0,304.6031,304.6493,304.5199,304.6123,13650.0
2021-03-17 12:40:00,329.49,329.6,329.36,329.42,24169.0,304.5846,304.6863,304.4644,304.5199,24169.0
2021-03-17 12:45:00,329.38,329.48,329.36,329.44,4596.0,304.4829,304.5754,304.4644,304.5384,4596.0
2021-03-17 12:50:00,329.42,329.53,329.41,329.49,13253.0,304.5199,304.6216,304.5107,304.5846,13253.0
2021-03-17 12:55:00,329.49,329.5,329.28,329.39,17926.0,304.5846,304.5939,304.3905,304.4922,17926.0
2021-03-17 13:00:00,329.37,329.42,329.3,329.32,10629.0,304.4737,304.5199,304.409,304.4275,10629.0
2021-03-17 13:05:00,329.35,329.46,329.3,329.34,6606.0,304.4552,304.5569,304.409,304.446,6606.0
2021-03-17 13:10:00,329.33,329.38,329.23,329.34,15966.0,304.4367,304.4829,304.3443,304.446,15966.0
2021-03-17 13:15:00,329.34,329.43,329.16,329.4,20972.0,304.446,304.5292,304.2796,304.5014,20972.0
2021-03-17 13:20:00,329.4,329.4,329.17,329.32,25941.0,304.5014,304.5014,304.2888,304.4275,25941.0
2021-03-17 13:25:00,329.35,329.4,329.28,329.31,22179.0,304.4552,304.5014,304.3905,304.4182,22179.0
2021-03-17 13:30:00,329.3,329.36,329.22,329.26,8248.0,304.409,304.4644,304.335,304.372,8248.0
2021-03-17 13:35:00,329.39,329.41,329.26,329.26,8841.0,304.4922,304.5107,304.372,304.372,8841.0
2021-03-17 13:40:00,329.26,329.34,329.19,329.26,9162.0,304.372,304.446,304.3073,304.372,9162.0
2021-03-17 13:45:00,329.26,329.4,329.22,329.35,7335.0,304.372,304.5014,304.335,304.4552,7335.0
2021-03-17 13:50:00,329.34,329.35,329.13,329.13,55861.0,304.446,304.4552,304.2518,304.2518,55861.0
2021-03-17 13:55:00,329.13,329.24,329.08,329.16,30369.0,304.2518,304.3535,304.2056,304.2796,30369.0
2021-03-17 14:00:00,329.3,331.03,329.24,330.2,174329.0,304.409,306.0082,304.3535,305.2409,174329.0
2021-03-17 14:05:00,330.29,330.53,330.08,330.36,54672.0,305.3241,305.546,305.13,305.3889,54672.0
2021-03-17 14:10:00,330.44,330.97,330.43,330.83,81265.0,305.4628,305.9527,305.4536,305.8233,81265.0
2021-03-17 14:15:00,330.85,330.88,330.28,330.39,36045.0,305.8418,305.8695,305.3149,305.4166,36045.0
2021-03-17 14:20:00,330.44,330.46,330.25,330.28,53064.0,305.4628,305.4813,305.2872,305.3149,53064.0
2021-03-17 14:25:00,330.28,330.51,329.91,329.91,27259.0,305.3149,305.5275,304.9729,304.9729,27259.0
2021-03-17 14:30:00,329.89,330.14,329.67,330.02,24291.0,304.9544,305.1855,304.751,305.0746,24291.0
2021-03-17 14:35:00,330.02,330.58,330.01,330.55,47916.0,305.0746,305.5922,305.0653,305.5645,47916.0
2021-03-17 14:40:00,330.54,330.99,330.54,330.93,61711.0,305.5552,305.9712,305.5552,305.9158,61711.0
2021-03-17 14:45:00,330.9,331.0,330.58,330.71,54252.0,305.888,305.9805,305.5922,305.7124,54252.0
2021-03-17 14:50:00,330.71,330.86,330.54,330.79,31845.0,305.7124,305.8511,305.5552,305.7864,31845.0
2021-03-17 14:55:00,330.78,330.97,330.72,330.77,53235.0,305.7771,305.9527,305.7216,305.7679,53235.0
2021-03-17 15:00:00,330.79,330.92,330.64,330.86,35866.0,305.7864,305.9065,305.6477,305.8511,35866.0
2021-03-17 15:05:00,330.83,330.96,330.75,330.88,16361.0,305.8233,305.9435,305.7494,305.8695,16361.0
2021-03-17 15:10:00,330.85,330.85,330.43,330.54,97299.0,305.8418,305.8418,305.4536,305.5552,97299.0
2021-03-17 15:15:00,330.57,330.74,330.45,330.45,23571.0,305.583,305.7401,305.4721,305.4721,23571.0
2021-03-17 15:20:00,330.49,330.5,330.23,330.33,17020.0,305.509,305.5183,305.2687,305.3611,17020.0
2021-03-17 15:25:00,330.32,330.56,330.32,330.49,26260.0,305.3519,305.5737,305.3519,305.509,26260.0
2021-03-17 15:30:00,330.47,330.9,330.47,330.86,48173.0,305.4905,305.888,305.4905,305.8511,48173.0
2021-03-17 15:35:00,330.81,330.95,330.72,330.73,37849.0,305.8048,305.9343,305.7216,305.7309,37849.0
2021-03-17 15:40:00,330.71,330.91,330.22,330.27,91901.0,305.7124,305.8973,305.2594,305.3057,91901.0
2021-03-17 15:45:00,330.29,330.58,330.29,330.52,45697.0,305.3241,305.5922,305.3241,305.5368,45697.0
2021-03-17 15:50:00,330.5,330.58,330.18,330.49,71229.0,305.5183,305.5922,305.2225,305.509,71229.0
2021-03-17 15:55:00,330.5,330.79,330.41,330.79,81518.0,305.5183,305.7864,305.4351,305.7864,81518.0
2021-03-18 09:30:00,330.31,331.03,330.2,331.03,192412.0,305.3426,306.0082,305.2409,306.0082,192412.0
2021-03-18 09:35:00,331.03,331.33,330.94,331.32,73691.0,306.0082,306.2855,305.925,306.2763,73691.0
2021-03-18 09:40:00,331.3,331.4,331.02,331.34,60535.0,306.2578,306.3502,305.999,306.2948,60535.0
2021-03-18 09:45:00,331.32,331.38,330.7,330.71,61667.0,306.2763,306.3318,305.7032,305.7124,61667.0
2021-03-18 09:50:00,330.67,330.98,330.39,330.81,75330.0,305.6754,305.962,305.4166,305.8048,75330.0
2021-03-18 09:55:00,330.86,331.15,330.8,331.08,48919.0,305.8511,306.1191,305.7956,306.0544,48919.0
2021-03-18 10:00:00,331.08,331.08,330.58,330.58,54565.0,306.0544,306.0544,305.5922,305.5922,54565.0
2021-03-18 10:05:00,330.6,331.03,330.53,331.02,53390.0,305.6107,306.0082,305.546,305.999,53390.0
2021-03-18 10:10:00,331.02,331.11,330.74,331.11,35089.0,305.999,306.0822,305.7401,306.0822,35089.0
2021-03-18 10:15:00,331.08,331.32,330.88,331.3,37456.0,306.0544,306.2763,305.8695,306.2578,37456.0
2021-03-18 10:20:00,331.33,331.53,331.24,331.39,39012.0,306.2855,306.4704,306.2023,306.341,39012.0
2021-03-18 10:25:00,331.35,331.73,331.34,331.49,55308.0,306.304,306.6553,306.2948,306.4334,55308.0
2021-03-18 10:30:00,331.46,331.58,331.24,331.58,47709.0,306.4057,306.5166,306.2023,306.5166,47709.0
2021-03-18 10:35:00,331.56,332.03,331.47,331.75,43467.0,306.4981,306.9326,306.415,306.6738,43467.0
2021-03-18 10:40:00,331.73,331.92,331.69,331.76,42796.0,306.6553,306.8309,306.6183,306.683,42796.0
2021-03-18 10:45:00,331.71,331.91,331.67,331.7,25072.0,306.6368,306.8217,306.5998,306.6276,25072.0
2021-03-18 10:50:00,331.71,331.74,331.54,331.71,26200.0,306.6368,306.6645,306.4797,306.6368,26200.0
2021-03-18 10:55:00,331.77,331.83,331.56,331.67,24292.0,306.6923,306.7477,306.4981,306.5998,24292.0
2021-03-18 11:00:00,331.72,331.82,331.64,331.81,30810.0,306.6461,306.7385,306.5721,306.7293,30810.0
2021-03-18 11:05:00,331.84,332.08,331.79,332.02,77686.0,306.757,306.9788,306.7108,306.9234,77686.0
2021-03-18 11:10:00,332.04,332.06,331.91,331.95,39922.0,306.9419,306.9604,306.8217,306.8587,39922.0
2021-03-18 11:15:00,331.95,332.1,331.92,332.05,32483.0,306.8587,306.9973,306.8309,306.9511,32483.0
2021-03-18 11:20:00,332.02,332.18,332.0,332.05,25694.0,306.9234,307.0713,306.9049,306.9511,25694.0
2021-03-18 11:25:00,332.02,332.18,331.93,332.18,20006.0,306.9234,307.0713,306.8402,307.0713,20006.0
2021-03-18 11:30:00,332.22,332.32,332.1,332.29,40383.0,307.1083,307.2007,306.9973,307.173,40383.0
2021-03-18 11:35:00,332.3,332.47,332.2,332.44,50555.0,307.1822,307.3394,307.0898,307.3116,50555.0
2021-03-18 11:40:00,332.44,332.49,332.3,332.34,23928.0,307.3116,307.3579,307.1822,307.2192,23928.0
2021-03-18 11:45:00,332.36,332.48,332.35,332.47,16486.0,307.2377,307.3486,307.2284,307.3394,16486.0
2021-03-18 11:50:00,332.48,332.67,332.4,332.56,70493.0,307.3486,307.5242,307.2747,307.4226,70493.0
2021-03-18 11:55:00,332.55,332.61,332.4,332.59,51051.0,307.4133,307.4688,307.2747,307.4503,51051.0
2021-03-18 12:00:00,332.6,332.7,332.6,332.68,28964.0,307.4595,307.552,307.4595,307.5335,28964.0
2021-03-18 12:05:00,332.68,332.84,332.62,332.76,19568.0,307.5335,307.6814,307.478,307.6074,19568.0
2021-03-18 12:10:00,332.74,332.86,332.63,332.82,57708.0,307.589,307.6999,307.4873,307.6629,57708.0
2021-03-18 12:15:00,332.83,332.83,332.56,332.6,50356.0,307.6722,307.6722,307.4226,307.4595,50356.0
2021-03-18 12:20:00,332.61,332.7,332.57,332.64,28336.0,307.4688,307.552,307.4318,307.4965,28336.0
2021-03-18 12:25:00,332.65,332.74,332.53,332.6,34088.0,307.5058,307.589,307.3948,307.4595,34088.0
2021-03-18 12:30:00,332.57,332.66,332.38,332.39,41490.0,307.4318,307.515,307.2562,307.2654,41490.0
2021-03-18 12:35:00,332.37,332.39,332.09,332.19,61092.0,307.2469,307.2654,306.9881,307.0805,61092.0
2021-03-18 12:40:00,332.2,332.29,332.04,332.11,42460.0,307.0898,307.173,306.9419,307.0066,42460.0
2021-03-18 12:45:00,332.12,332.16,332.04,332.07,18399.0,307.0158,307.0528,306.9419,306.9696,18399.0
2021-03-18 12:50:00,332.08,332.13,331.94,332.0,28537.0,306.9788,307.0251,306.8494,306.9049,28537.0
2021-03-18 12:55:00,331.99,332.04,331.46,331.67,73464.0,306.8956,306.9419,306.4057,306.5998,73464.0
2021-03-18 13:00:00,331.67,331.94,331.67,331.93,67986.0,306.5998,306.8494,306.5998,306.8402,67986.0
2021-03-18 13:05:00,331.94,332.06,331.89,331.89,35401.0,306.8494,306.9604,306.8032,306.8032,35401.0
2021-03-18 13:10:00,331.86,331.91,331.73,331.85,20217.0,306.7755,306.8217,306.6553,306.7662,20217.0
2021-03-18 13:15:00,331.86,332.09,331.79,332.06,20020.0,306.7755,306.9881,306.7108,306.9604,20020.0
2021-03-18 13:20:00,332.08,332.22,332.06,332.12,14138.0,306.9788,307.1083,306.9604,307.0158,14138.0
2021-03-18 13:25:00,332.15,332.3,332.13,332.19,17590.0,307.0436,307.1822,307.0251,307.0805,17590.0
2021-03-18 13:30:00,332.15,332.25,332.03,332.25,14863.0,307.0436,307.136,306.9326,307.136,14863.0
2021-03-18 13:35:00,332.27,332.45,332.27,332.39,38779.0,307.1545,307.3209,307.1545,307.2654,38779.0
2021-03-18 13:40:00,332.41,332.47,332.33,332.43,12025.0,307.2839,307.3394,307.2099,307.3024,12025.0
2021-03-18 13:45:00,332.43,332.47,332.29,332.43,17607.0,307.3024,307.3394,307.173,307.3024,17607.0
2021-03-18 13:50:00,332.5,332.61,332.45,332.6,16162.0,307.3671,307.4688,307.3209,307.4595,16162.0
2021-03-18 13:55:00,332.62,332.62,332.5,332.57,18964.0,307.478,307.478,307.3671,307.4318,18964.0
2021-03-18 14:00:00,332.53,332.55,332.22,332.28,28482.0,307.3948,307.4133,307.1083,307.1637,28482.0
2021-03-18 14:05:00,332.3,332.44,332.22,332.22,10724.0,307.1822,307.3116,307.1083,307.1083,10724.0
2021-03-18 14:10:00,332.19,332.21,331.81,331.85,28769.0,307.0805,307.099,306.7293,306.7662,28769.0
2021-03-18 14:15:00,331.81,331.82,331.18,331.22,57400.0,306.7293,306.7385,306.1469,306.1838,57400.0
2021-03-18 14:20:00,331.15,331.38,331.13,331.16,42026.0,306.1191,306.3318,306.1007,306.1284,42026.0
2021-03-18 14:25:00,331.14,331.19,330.75,330.8,53768.0,306.1099,306.1561,305.7494,305.7956,53768.0
2021-03-18 14:30:00,330.78,331.01,330.42,330.5,64578.0,305.7771,305.9897,305.4443,305.5183,64578.0
2021-03-18 14:35:00,330.51,330.53,329.98,330.25,77582.0,305.5275,305.546,305.0376,305.2872,77582.0
2021-03-18 14:40:00,330.26,330.26,329.52,329.89,110560.0,305.2964,305.2964,304.6123,304.9544,110560.0
2021-03-18 14:45:00,329.88,330.75,329.88,330.73,69928.0,304.9451,305.7494,304.9451,305.7309,69928.0
2021-03-18 14:50:00,330.75,330.87,330.55,330.67,50418.0,305.7494,305.8603,305.5645,305.6754,50418.0
2021-03-18 14:55:00,330.71,330.94,330.62,330.69,33822.0,305.7124,305.925,305.6292,305.6939,33822.0
2021-03-18 15:00:00,330.68,330.83,330.37,330.4,51673.0,305.6847,305.8233,305.3981,305.4258,51673.0
2021-03-18 15:05:00,330.41,330.43,329.94,330.23,71105.0,305.4351,305.4536,305.0006,305.2687,71105.0
2021-03-18 15:10:00,330.29,330.51,330.14,330.41,40967.0,305.3241,305.5275,305.1855,305.4351,40967.0
2021-03-18 15:15:00,330.28,330.34,329.99,330.15,31925.0,305.3149,305.3704,305.0468,305.1947,31925.0
2021-03-18 15:20:00,330.17,330.22,329.65,329.68,35377.0,305.2132,305.2594,304.7325,304.7603,35377.0
2021-03-18 15:25:00,329.67,330.22,329.59,330.18,70661.0,304.751,305.2594,304.6771,305.2225,70661.0
2021-03-18 15:30:00,330.14,330.29,329.42,329.44,60421.0,305.1855,305.3241,304.5199,304.5384,60421.0
2021-03-18 15:35:00,329.44,329.76,329.33,329.41,59674.0,304.5384,304.8342,304.4367,304.5107,59674.0
2021-03-18 15:40:00,329.44,329.58,329.18,329.28,87255.0,304.5384,304.6678,304.298,304.3905,87255.0
2021-03-18 15:45:00,329.33,329.41,328.89,329.08,107072.0,304.4367,304.5107,304.03,304.2056,107072.0
2021-03-18 15:50:00,329.26,329.5,328.77,329.21,177631.0,304.372,304.5939,303.919,304.3258,177631.0
2021-03-18 15:55:00,329.21,329.58,329.19,329.39,161822.0,304.3258,304.6678,304.3073,304.4922,161822.0
2021-03-19 09:30:00,328.08,328.18,327.02,327.02,185470.0,303.9058,303.9984,302.9239,302.9239,185470.0
2021-03-19 09:35:00,327.04,327.32,326.51,326.56,96801.0,302.9424,303.2018,302.4515,302.4978,96801.0
2021-03-19 09:40:00,326.55,326.55,325.7,326.19,264364.0,302.4885,302.4885,301.7012,302.1551,264364.0
2021-03-19 09:45:00,326.21,326.21,324.98,325.16,139998.0,302.1736,302.1736,301.0342,301.201,139998.0
2021-03-19 09:50:00,325.09,326.05,325.06,325.86,155584.0,301.1361,302.0254,301.1083,301.8494,155584.0
2021-03-19 09:55:00,325.8,325.97,325.27,325.68,79944.0,301.7938,301.9513,301.3029,301.6826,79944.0
2021-03-19 10:00:00,325.62,325.95,325.48,325.78,110154.0,301.6271,301.9328,301.4974,301.7753,110154.0
2021-03-19 10:05:00,325.77,325.83,325.38,325.83,92890.0,301.766,301.8216,301.4048,301.8216,92890.0
2021-03-19 10:10:00,325.88,326.12,325.55,326.07,74654.0,301.8679,302.0902,301.5622,302.0439,74654.0
2021-03-19 10:15:00,326.04,326.55,325.86,326.55,94936.0,302.0161,302.4885,301.8494,302.4885,94936.0
2021-03-19 10:20:00,326.58,326.8,326.41,326.7,52988.0,302.5163,302.7201,302.3589,302.6275,52988.0
2021-03-19 10:25:00,326.72,326.73,326.37,326.37,82692.0,302.646,302.6553,302.3218,302.3218,82692.0
2021-03-19 10:30:00,326.39,326.44,325.35,325.47,111292.0,302.3403,302.3866,301.377,301.4881,111292.0
2021-03-19 10:35:00,325.48,325.67,325.17,325.67,82596.0,301.4974,301.6734,301.2102,301.6734,82596.0
2021-03-19 10:40:00,325.68,326.02,325.59,325.94,41995.0,301.6826,301.9976,301.5993,301.9235,41995.0
2021-03-19 10:45:00,325.92,326.34,325.87,326.33,81661.0,301.905,302.294,301.8586,302.2848,81661.0
2021-03-19 10:50:00,326.33,326.76,326.33,326.58,68153.0,302.2848,302.6831,302.2848,302.5163,68153.0
2021-03-19 10:55:00,326.62,326.68,326.34,326.68,54988.0,302.5534,302.609,302.294,302.609,54988.0
2021-03-19 11:00:00,326.74,326.82,326.43,326.52,33554.0,302.6645,302.7386,302.3774,302.4608,33554.0
2021-03-19 11:05:00,326.51,326.69,326.29,326.29,51174.0,302.4515,302.6182,302.2477,302.2477,51174.0
2021-03-19 11:10:00,326.33,326.35,325.89,326.01,46227.0,302.2848,302.3033,301.8772,301.9883,46227.0
2021-03-19 11:15:00,326.09,326.21,326.03,326.07,29503.0,302.0624,302.1736,302.0069,302.0439,29503.0
2021-03-19 11:20:00,326.06,326.2,325.89,325.92,24524.0,302.0346,302.1643,301.8772,301.905,24524.0
2021-03-19 11:25:00,325.91,325.92,325.56,325.92,36367.0,301.8957,301.905,301.5715,301.905,36367.0
2021-03-19 11:30:00,325.86,326.49,325.78,326.49,32455.0,301.8494,302.433,301.7753,302.433,32455.0
2021-03-19 11:35:00,326.5,326.77,326.44,326.75,22155.0,302.4422,302.6923,302.3866,302.6738,22155.0
2021-03-19 11:40:00,326.73,326.94,326.7,326.94,32270.0,302.6553,302.8498,302.6275,302.8498,32270.0
2021-03-19 11:45:00,326.95,327.22,326.91,327.13,74467.0,302.8591,303.1092,302.822,303.0258,74467.0
2021-03-19 11:50:00,327.11,327.41,326.97,327.41,20186.0,303.0073,303.2852,302.8776,303.2852,20186.0
2021-03-19 11:55:00,327.41,327.48,327.24,327.27,36205.0,303.2852,303.35,303.1277,303.1555,36205.0
2021-03-19 12:00:00,327.35,327.53,327.31,327.35,23135.0,303.2296,303.3963,303.1925,303.2296,23135.0
2021-03-19 12:05:00,327.31,327.34,327.01,327.07,26166.0,303.1925,303.2203,302.9146,302.9702,26166.0
2021-03-19 12:10:00,327.04,327.04,326.83,326.95,30923.0,302.9424,302.9424,302.7479,302.8591,30923.0
2021-03-19 12:15:00,326.98,327.3,326.98,327.2,17119.0,302.8869,303.1833,302.8869,303.0906,17119.0
2021-03-19 12:20:00,327.17,327.39,327.1,327.22,16056.0,303.0629,303.2666,302.998,303.1092,16056.0
2021-03-19 12:25:00,327.26,327.41,327.22,327.25,12613.0,303.1462,303.2852,303.1092,303.137,12613.0
2021-03-19 12:30:00,327.25,327.42,326.97,327.02,19846.0,303.137,303.2944,302.8776,302.9239,19846.0
2021-03-19 12:35:00,327.01,327.05,326.81,326.84,33907.0,302.9146,302.9517,302.7294,302.7572,33907.0
2021-03-19 12:40:00,326.85,327.32,326.84,327.24,18829.0,302.7664,303.2018,302.7572,303.1277,18829.0
2021-03-19 12:45:00,327.24,327.41,327.24,327.35,18603.0,303.1277,303.2852,303.1277,303.2296,18603.0
2021-03-19 12:50:00,327.35,327.39,327.18,327.33,10763.0,303.2296,303.2666,303.0721,303.2111,10763.0
2021-03-19 12:55:00,327.29,327.29,327.05,327.19,14271.0,303.174,303.174,302.9517,303.0814,14271.0
2021-03-19 13:00:00,327.19,327.22,326.87,326.99,46551.0,303.0814,303.1092,302.785,302.8961,46551.0
2021-03-19 13:05:00,326.98,327.04,326.84,327.01,21518.0,302.8869,302.9424,302.7572,302.9146,21518.0
2021-03-19 13:10:00,327.02,327.1,326.89,327.1,10871.0,302.9239,302.998,302.8035,302.998,10871.0
2021-03-19 13:15:00,327.06,327.19,326.85,326.99,9830.0,302.961,303.0814,302.7664,302.8961,9830.0
2021-03-19 13:20:00,327.03,327.14,326.99,327.13,13135.0,302.9332,303.0351,302.8961,303.0258,13135.0
2021-03-19 13:25:00,327.12,327.25,327.05,327.21,17476.0,303.0165,303.137,302.9517,303.0999,17476.0
2021-03-19 13:30:00,327.24,327.33,327.05,327.16,23806.0,303.1277,303.2111,302.9517,303.0536,23806.0
2021-03-19 13:35:00,327.17,327.37,327.06,327.27,50509.0,303.0629,303.2481,302.961,303.1555,50509.0
2021-03-19 13:40:00,327.35,327.36,327.15,327.26,14333.0,303.2296,303.2389,303.0443,303.1462,14333.0
2021-03-19 13:45:00,327.3,327.39,327.27,327.39,14632.0,303.1833,303.2666,303.1555,303.2666,14632.0
2021-03-19 13:50:00,327.37,327.43,327.3,327.4,22895.0,303.2481,303.3037,303.1833,303.2759,22895.0
2021-03-19 13:55:00,327.36,327.36,327.13,327.29,19411.0,303.2389,303.2389,303.0258,303.174,19411.0
2021-03-19 14:00:00,327.34,327.58,327.3,327.35,24785.0,303.2203,303.4426,303.1833,303.2296,24785.0
2021-03-19 14:05:00,327.35,327.47,327.18,327.18,56738.0,303.2296,303.3408,303.0721,303.0721,56738.0
2021-03-19 14:10:00,327.16,327.28,327.06,327.22,26111.0,303.0536,303.1648,302.961,303.1092,26111.0
2021-03-19 14:15:00,327.24,327.25,326.97,327.05,26517.0,303.1277,303.137,302.8776,302.9517,26517.0
2021-03-19 14:20:00,327.08,327.11,326.89,327.01,24562.0,302.9795,303.0073,302.8035,302.9146,24562.0
2021-03-19 14:25:00,327.0,327.27,326.97,327.25,34242.0,302.9054,303.1555,302.8776,303.137,34242.0
2021-03-19 14:30:00,327.26,327.33,327.18,327.18,24906.0,303.1462,303.2111,303.0721,303.0721,24906.0
2021-03-19 14:35:00,327.18,327.29,327.17,327.19,12190.0,303.0721,303.174,303.0629,303.0814,12190.0
2021-03-19 14:40:00,327.22,327.33,327.18,327.3,16104.0,303.1092,303.2111,303.0721,303.1833,16104.0
2021-03-19 14:45:00,327.3,327.45,327.3,327.4,19605.0,303.1833,303.3222,303.1833,303.2759,19605.0
2021-03-19 14:50:00,327.38,327.38,327.13,327.14,18251.0,303.2574,303.2574,303.0258,303.0351,18251.0
2021-03-19 14:55:00,327.16,327.74,327.16,327.74,43571.0,303.0536,303.5909,303.0536,303.5909,43571.0
2021-03-19 15:00:00,327.71,327.8,327.31,327.36,38763.0,303.5631,303.6464,303.1925,303.2389,38763.0
2021-03-19 15:05:00,327.37,327.48,327.27,327.38,33993.0,303.2481,303.35,303.1555,303.2574,33993.0
2021-03-19 15:10:00,327.35,327.55,327.35,327.36,33926.0,303.2296,303.4149,303.2296,303.2389,33926.0
2021-03-19 15:15:00,327.33,327.41,327.25,327.3,27682.0,303.2111,303.2852,303.137,303.1833,27682.0
2021-03-19 15:20:00,327.31,327.46,327.26,327.33,21314.0,303.1925,303.3315,303.1462,303.2111,21314.0
2021-03-19 15:25:00,327.28,327.44,327.27,327.36,19200.0,303.1648,303.313,303.1555,303.2389,19200.0
2021-03-19 15:30:00,327.35,327.52,327.18,327.5,26908.0,303.2296,303.3871,303.0721,303.3685,26908.0
2021-03-19 15:35:00,327.52,327.75,327.41,327.44,62021.0,303.3871,303.6001,303.2852,303.313,62021.0
2021-03-19 15:40:00,327.43,327.7,327.42,327.53,28783.0,303.3037,303.5538,303.2944,303.3963,28783.0
2021-03-19 15:45:00,327.52,327.68,327.09,327.18,48995.0,303.3871,303.5353,302.9888,303.0721,48995.0
2021-03-19 15:50:00,327.14,327.44,326.75,327.01,97940.0,303.0351,303.313,302.6738,302.9146,97940.0
2021-03-19 15:55:00,327.0,327.03,325.92,326.0,253359.0,302.9054,302.9332,301.905,301.9791,253359.0
2021-03-22 09:30:00,325.55,325.81,325.07,325.08,210558.0,301.5622,301.8031,301.1176,301.1269,210558.0
2021-03-22 09:35:00,325.13,325.73,325.03,325.69,137387.0,301.1732,301.729,301.0805,301.6919,137387.0
2021-03-22 09:40:00,325.69,325.81,325.33,325.81,119699.0,301.6919,301.8031,301.3584,301.8031,119699.0
2021-03-22 09:45:00,325.82,326.42,325.82,326.42,88051.0,301.8123,302.3681,301.8123,302.3681,88051.0
2021-03-22 09:50:00,326.45,326.54,326.28,326.51,59618.0,302.3959,302.4793,302.2384,302.4515,59618.0
2021-03-22 09:55:00,326.53,326.65,326.34,326.43,69204.0,302.47,302.5812,302.294,302.3774,69204.0
2021-03-22 10:00:00,326.51,326.7,326.04,326.23,82683.0,302.4515,302.6275,302.0161,302.1921,82683.0
2021-03-22 10:05:00,326.25,326.55,326.24,326.45,78079.0,302.2106,302.4885,302.2014,302.3959,78079.0
2021-03-22 10:10:00,326.47,326.67,326.24,326.58,106265.0,302.4144,302.5997,302.2014,302.5163,106265.0
2021-03-22 10:15:00,326.6,326.69,326.39,326.58,61828.0,302.5349,302.6182,302.3403,302.5163,61828.0
2021-03-22 10:20:00,326.63,326.72,326.45,326.49,34558.0,302.5626,302.646,302.3959,302.433,34558.0
2021-03-22 10:25:00,326.5,326.53,326.16,326.31,80338.0,302.4422,302.47,302.1273,302.2662,80338.0
2021-03-22 10:30:00,326.36,326.68,326.26,326.56,26523.0,302.3125,302.609,302.2199,302.4978,26523.0
2021-03-22 10:35:00,326.57,326.58,326.26,326.47,49662.0,302.5071,302.5163,302.2199,302.4144,49662.0
2021-03-22 10:40:00,326.53,326.87,326.42,326.81,41888.0,302.47,302.785,302.3681,302.7294,41888.0
2021-03-22 10:45:00,326.85,327.14,326.85,326.88,102940.0,302.7664,303.0351,302.7664,302.7942,102940.0
2021-03-22 10:50:00,326.85,326.88,326.65,326.66,25629.0,302.7664,302.7942,302.5812,302.5904,25629.0
2021-03-22 10:55:00,326.65,326.75,326.5,326.52,30317.0,302.5812,302.6738,302.4422,302.4608,30317.0
2021-03-22 11:00:00,326.54,326.75,326.45,326.62,19691.0,302.4793,302.6738,302.3959,302.5534,19691.0
2021-03-22 11:05:00,326.65,326.75,326.62,326.69,26843.0,302.5812,302.6738,302.5534,302.6182,26843.0
2021-03-22 11:10:00,326.67,326.71,326.3,326.35,33020.0,302.5997,302.6368,302.257,302.3033,33020.0
2021-03-22 11:15:00,326.36,326.41,326.22,326.34,19283.0,302.3125,302.3589,302.1829,302.294,19283.0
2021-03-22 11:20:00,326.31,326.58,326.3,326.43,20080.0,302.2662,302.5163,302.257,302.3774,20080.0
2021-03-22 11:25:00,326.38,326.46,326.3,326.39,6815.0,302.3311,302.4052,302.257,302.3403,6815.0
2021-03-22 11:30:00,326.43,326.72,326.41,326.72,20376.0,302.3774,302.646,302.3589,302.646,20376.0
2021-03-22 11:35:00,326.71,326.84,326.68,326.81,32896.0,302.6368,302.7572,302.609,302.7294,32896.0
2021-03-22 11:40:00,326.81,327.02,326.77,327.0,21969.0,302.7294,302.9239,302.6923,302.9054,21969.0
2021-03-22 11:45:00,327.01,327.01,326.74,326.83,36729.0,302.9146,302.9146,302.6645,302.7479,36729.0
2021-03-22 11:50:00,326.82,326.82,326.63,326.75,27945.0,302.7386,302.7386,302.5626,302.6738,27945.0
2021-03-22 11:55:00,326.73,326.79,326.64,326.76,15534.0,302.6553,302.7109,302.5719,302.6831,15534.0
2021-03-22 12:00:00,326.8,326.94,326.74,326.74,14574.0,302.7201,302.8498,302.6645,302.6645,14574.0
2021-03-22 12:05:00,326.78,326.78,326.56,326.57,17162.0,302.7016,302.7016,302.4978,302.5071,17162.0
2021-03-22 12:10:00,326.59,326.69,326.59,326.65,13736.0,302.5256,302.6182,302.5256,302.5812,13736.0
2021-03-22 12:15:00,326.66,326.75,326.61,326.69,13577.0,302.5904,302.6738,302.5441,302.6182,13577.0
2021-03-22 12:20:00,326.69,326.75,326.61,326.72,11869.0,302.6182,302.6738,302.5441,302.646,11869.0
2021-03-22 12:25:00,326.73,326.82,326.7,326.8,16473.0,302.6553,302.7386,302.6275,302.7201,16473.0
2021-03-22 12:30:00,326.82,326.86,326.71,326.8,16586.0,302.7386,302.7757,302.6368,302.7201,16586.0
2021-03-22 12:35:00,326.8,326.95,326.76,326.93,17576.0,302.7201,302.8591,302.6831,302.8405,17576.0
2021-03-22 12:40:00,326.92,327.08,326.88,327.06,28465.0,302.8313,302.9795,302.7942,302.961,28465.0
2021-03-22 12:45:00,327.07,327.09,326.95,326.98,12743.0,302.9702,302.9888,302.8591,302.8869,12743.0
2021-03-22 12:50:00,326.95,327.03,326.93,327.02,25590.0,302.8591,302.9332,302.8405,302.9239,25590.0
2021-03-22 12:55:00,327.02,327.03,326.92,326.95,7901.0,302.9239,302.9332,302.8313,302.8591,7901.0
2021-03-22 13:00:00,327.01,327.03,326.85,326.86,17524.0,302.9146,302.9332,302.7664,302.7757,17524.0
2021-03-22 13:05:00,326.86,326.88,326.76,326.8,7805.0,302.7757,302.7942,302.6831,302.7201,7805.0
2021-03-22 13:10:00,326.81,327.08,326.73,327.08,9687.0,302.7294,302.9795,302.6553,302.9795,9687.0
2021-03-22 13:15:00,327.07,327.17,327.0,327.15,24524.0,302.9702,303.0629,302.9054,303.0443,24524.0
2021-03-22 13:20:00,327.19,327.34,327.19,327.32,23359.0,303.0814,303.2203,303.0814,303.2018,23359.0
2021-03-22 13:25:00,327.32,327.32,327.12,327.31,31346.0,303.2018,303.2018,303.0165,303.1925,31346.0
2021-03-22 13:30:00,327.3,327.44,327.29,327.41,41075.0,303.1833,303.313,303.174,303.2852,41075.0
2021-03-22 13:35:00,327.42,327.42,327.23,327.27,28349.0,303.2944,303.2944,303.1184,303.1555,28349.0
2021-03-22 13:40:00,327.28,327.36,327.2,327.25,21391.0,303.1648,303.2389,303.0906,303.137,21391.0
2021-03-22 13:45:00,327.25,327.29,327.2,327.26,18709.0,303.137,303.174,303.0906,303.1462,18709.0
2021-03-22 13:50:00,327.25,327.25,327.14,327.16,14152.0,303.137,303.137,303.0351,303.0536,14152.0
2021-03-22 13:55:00,327.17,327.25,327.15,327.22,9409.0,303.0629,303.137,303.0443,303.1092,9409.0
2021-03-22 14:00:00,327.18,327.44,327.17,327.36,34715.0,303.0721,303.313,303.0629,303.2389,34715.0
2021-03-22 14:05:00,327.43,327.6,327.42,327.56,45583.0,303.3037,303.4612,303.2944,303.4241,45583.0
2021-03-22 14:10:00,327.54,327.56,327.35,327.37,23833.0,303.4056,303.4241,303.2296,303.2481,23833.0
2021-03-22 14:15:00,327.4,327.48,327.39,327.43,26468.0,303.2759,303.35,303.2666,303.3037,26468.0
2021-03-22 14:20:00,327.4,327.46,327.3,327.32,21975.0,303.2759,303.3315,303.1833,303.2018,21975.0
2021-03-22 14:25:00,327.31,327.54,327.29,327.5,18934.0,303.1925,303.4056,303.174,303.3685,18934.0
2021-03-22 14:30:00,327.53,327.74,327.53,327.66,39857.0,303.3963,303.5909,303.3963,303.5168,39857.0
2021-03-22 14:35:00,327.65,327.95,327.62,327.93,73937.0,303.5075,303.7854,303.4797,303.7669,73937.0
2021-03-22 14:40:00,327.89,327.91,327.79,327.79,19773.0,303.7298,303.7483,303.6372,303.6372,19773.0
2021-03-22 14:45:00,327.75,327.83,327.73,327.83,30192.0,303.6001,303.6742,303.5816,303.6742,30192.0
2021-03-22 14:50:00,327.8,327.89,327.73,327.81,23684.0,303.6464,303.7298,303.5816,303.6557,23684.0
2021-03-22 14:55:00,327.82,327.9,327.77,327.78,15007.0,303.665,303.7391,303.6186,303.6279,15007.0
2021-03-22 15:00:00,327.77,327.98,327.76,327.88,20375.0,303.6186,303.8132,303.6094,303.7205,20375.0
2021-03-22 15:05:00,327.91,327.94,327.86,327.93,17721.0,303.7483,303.7761,303.702,303.7669,17721.0
2021-03-22 15:10:00,327.92,327.98,327.87,327.88,17978.0,303.7576,303.8132,303.7113,303.7205,17978.0
2021-03-22 15:15:00,327.88,327.9,327.75,327.76,44252.0,303.7205,303.7391,303.6001,303.6094,44252.0
2021-03-22 15:20:00,327.8,327.92,327.7,327.76,33361.0,303.6464,303.7576,303.5538,303.6094,33361.0
2021-03-22 15:25:00,327.77,327.78,327.59,327.6,54305.0,303.6186,303.6279,303.4519,303.4612,54305.0
2021-03-22 15:30:00,327.58,327.61,327.26,327.33,56221.0,303.4426,303.4704,303.1462,303.2111,56221.0
2021-03-22 15:35:00,327.33,327.5,327.31,327.47,36482.0,303.2111,303.3685,303.1925,303.3408,36482.0
2021-03-22 15:40:00,327.5,327.57,327.18,327.34,53037.0,303.3685,303.4334,303.0721,303.2203,53037.0
2021-03-22 15:45:00,327.35,327.36,327.19,327.21,36392.0,303.2296,303.2389,303.0814,303.0999,36392.0
2021-03-22 15:50:00,327.24,327.31,327.08,327.22,52485.0,303.1277,303.1925,302.9795,303.1092,52485.0
2021-03-22 15:55:00,327.2,327.36,327.03,327.24,105682.0,303.0906,303.2389,302.9332,303.1277,105682.0
2021-03-23 09:30:00,326.27,326.72,326.16,326.43,116434.0,302.2292,302.646,302.1273,302.3774,116434.0
2021-03-23 09:35:00,326.38,326.86,326.29,326.77,84328.0,302.3311,302.7757,302.2477,302.6923,84328.0
2021-03-23 09:40:00,326.74,326.87,326.53,326.73,67105.0,302.6645,302.785,302.47,302.6553,67105.0
2021-03-23 09:45:00,326.74,326.94,326.66,326.76,50726.0,302.6645,302.8498,302.5904,302.6831,50726.0
2021-03-23 09:50:00,326.74,326.78,326.52,326.78,45450.0,302.6645,302.7016,302.4608,302.7016,45450.0
2021-03-23 09:55:00,326.77,327.3,326.74,327.27,53346.0,302.6923,303.1833,302.6645,303.1555,53346.0
2021-03-23 10:00:00,327.31,327.41,327.17,327.2,109573.0,303.1925,303.2852,303.0629,303.0906,109573.0
2021-03-23 10:05:00,327.19,327.19,326.98,327.06,97934.0,303.0814,303.0814,302.8869,302.961,97934.0
2021-03-23 10:10:00,327.06,327.11,326.93,327.03,44303.0,302.961,303.0073,302.8405,302.9332,44303.0
2021-03-23 10:15:00,327.02,327.41,327.01,327.41,37410.0,302.9239,303.2852,302.9146,303.2852,37410.0
2021-03-23 10:20:00,327.44,327.48,327.14,327.19,48616.0,303.313,303.35,303.0351,303.0814,48616.0
2021-03-23 10:25:00,327.19,327.22,326.9,326.9,36113.0,303.0814,303.1092,302.8128,302.8128,36113.0
2021-03-23 10:30:00,326.94,327.03,326.47,326.5,68950.0,302.8498,302.9332,302.4144,302.4422,68950.0
2021-03-23 10:35:00,326.5,326.5,325.93,326.05,61127.0,302.4422,302.4422,301.9142,302.0254,61127.0
2021-03-23 10:40:00,326.02,326.09,325.76,326.06,44862.0,301.9976,302.0624,301.7568,302.0346,44862.0
2021-03-23 10:45:00,326.04,326.24,326.02,326.14,55774.0,302.0161,302.2014,301.9976,302.1088,55774.0
2021-03-23 10:50:00,326.13,326.46,326.04,326.43,52889.0,302.0995,302.4052,302.0161,302.3774,52889.0
2021-03-23 10:55:00,326.45,326.48,326.2,326.41,35725.0,302.3959,302.4237,302.1643,302.3589,35725.0
2021-03-23 11:00:00,326.41,326.54,326.29,326.4,38666.0,302.3589,302.4793,302.2477,302.3496,38666.0
2021-03-23 11:05:00,326.47,326.8,326.44,326.77,60059.0,302.4144,302.7201,302.3866,302.6923,60059.0
2021-03-23 11:10:00,326.76,327.08,326.68,326.99,43076.0,302.6831,302.9795,302.609,302.8961,43076.0
2021-03-23 11:15:00,327.04,327.18,326.88,327.05,41815.0,302.9424,303.0721,302.7942,302.9517,41815.0
2021-03-23 11:20:00,327.05,327.06,326.83,327.04,53607.0,302.9517,302.961,302.7479,302.9424,53607.0
2021-03-23 11:25:00,327.04,327.13,326.97,327.13,24494.0,302.9424,303.0258,302.8776,303.0258,24494.0
2021-03-23 11:30:00,327.14,327.2,326.83,326.93,34103.0,303.0351,303.0906,302.7479,302.8405,34103.0
2021-03-23 11:35:00,326.94,327.04,326.73,326.79,34262.0,302.8498,302.9424,302.6553,302.7109,34262.0
2021-03-23 11:40:00,326.78,326.81,326.65,326.67,30207.0,302.7016,302.7294,302.5812,302.5997,30207.0
2021-03-23 11:45:00,326.66,326.87,326.66,326.78,23541.0,302.5904,302.785,302.5904,302.7016,23541.0
2021-03-23 11:50:00,326.78,326.78,326.6,326.68,21594.0,302.7016,302.7016,302.5349,302.609,21594.0
2021-03-23 11:55:00,326.63,327.05,326.61,326.93,23322.0,302.5626,302.9517,302.5441,302.8405,23322.0
2021-03-23 12:00:00,327.04,327.34,326.99,327.12,28825.0,302.9424,303.2203,302.8961,303.0165,28825.0
2021-03-23 12:05:00,327.09,327.11,326.62,326.87,83624.0,302.9888,303.0073,302.5534,302.785,83624.0
2021-03-23 12:10:00,326.92,326.95,326.73,326.87,33798.0,302.8313,302.8591,302.6553,302.785,33798.0
2021-03-23 12:15:00,326.88,327.02,326.71,326.83,44678.0,302.7942,302.9239,302.6368,302.7479,44678.0
2021-03-23 12:20:00,326.91,327.0,326.71,326.94,10915.0,302.822,302.9054,302.6368,302.8498,10915.0
2021-03-23 12:25:00,326.97,326.99,326.75,326.84,21016.0,302.8776,302.8961,302.6738,302.7572,21016.0
2021-03-23 12:30:00,326.88,326.92,326.57,326.58,30007.0,302.7942,302.8313,302.5071,302.5163,30007.0
2021-03-23 12:35:00,326.56,326.91,326.56,326.85,26042.0,302.4978,302.822,302.4978,302.7664,26042.0
2021-03-23 12:40:00,326.86,326.88,326.59,326.76,31115.0,302.7757,302.7942,302.5256,302.6831,31115.0
2021-03-23 12:45:00,326.74,326.77,326.64,326.64,10540.0,302.6645,302.6923,302.5719,302.5719,10540.0
2021-03-23 12:50:00,326.67,326.93,326.62,326.85,23615.0,302.5997,302.8405,302.5534,302.7664,23615.0
2021-03-23 12:55:00,326.84,326.98,326.84,326.88,61777.0,302.7572,302.8869,302.7572,302.7942,61777.0
2021-03-23 13:00:00,326.91,327.11,326.91,327.09,50079.0,302.822,303.0073,302.822,302.9888,50079.0
2021-03-23 13:05:00,327.06,327.16,326.99,327.01,19450.0,302.961,303.0536,302.8961,302.9146,19450.0
2021-03-23 13:10:00,327.02,327.1,326.93,327.06,18647.0,302.9239,302.998,302.8405,302.961,18647.0
2021-03-23 13:15:00,327.04,327.14,326.96,327.14,24393.0,302.9424,303.0351,302.8683,303.0351,24393.0
2021-03-23 13:20:00,327.13,327.13,326.95,327.08,20055.0,303.0258,303.0258,302.8591,302.9795,20055.0
2021-03-23 13:25:00,327.1,327.11,326.96,327.06,26297.0,302.998,303.0073,302.8683,302.961,26297.0
2021-03-23 13:30:00,327.06,327.07,326.73,326.73,27169.0,302.961,302.9702,302.6553,302.6553,27169.0
2021-03-23 13:35:00,326.73,326.82,326.52,326.54,38344.0,302.6553,302.7386,302.4608,302.4793,38344.0
2021-03-23 13:40:00,326.49,326.51,326.08,326.09,32380.0,302.433,302.4515,302.0532,302.0624,32380.0
2021-03-23 13:45:00,326.1,326.14,325.88,326.13,40014.0,302.0717,302.1088,301.8679,302.0995,40014.0
2021-03-23 13:50:00,326.11,326.13,325.98,326.09,13452.0,302.081,302.0995,301.9605,302.0624,13452.0
2021-03-23 13:55:00,326.13,326.16,325.81,325.98,37481.0,302.0995,302.1273,301.8031,301.9605,37481.0
2021-03-23 14:00:00,325.99,326.0,325.83,325.93,35255.0,301.9698,301.9791,301.8216,301.9142,35255.0
2021-03-23 14:05:00,325.92,326.08,325.69,326.08,39548.0,301.905,302.0532,301.6919,302.0532,39548.0
2021-03-23 14:10:00,326.1,326.25,326.04,326.19,20539.0,302.0717,302.2106,302.0161,302.1551,20539.0
2021-03-23 14:15:00,326.1,326.23,325.95,326.1,37902.0,302.0717,302.1921,301.9328,302.0717,37902.0
2021-03-23 14:20:00,326.11,326.18,326.05,326.1,21356.0,302.081,302.1458,302.0254,302.0717,21356.0
2021-03-23 14:25:00,326.07,326.17,325.84,326.09,24737.0,302.0439,302.1365,301.8309,302.0624,24737.0
2021-03-23 14:30:00,326.11,326.16,325.88,325.99,30235.0,302.081,302.1273,301.8679,301.9698,30235.0
2021-03-23 14:35:00,325.97,326.03,325.7,325.81,22756.0,301.9513,302.0069,301.7012,301.8031,22756.0
2021-03-23 14:40:00,325.82,325.86,325.41,325.57,146528.0,301.8123,301.8494,301.4325,301.5808,146528.0
2021-03-23 14:45:00,325.53,325.75,325.41,325.72,51178.0,301.5437,301.7475,301.4325,301.7197,51178.0
2021-03-23 14:50:00,325.73,325.73,325.48,325.48,22620.0,301.729,301.729,301.4974,301.4974,22620.0
2021-03-23 14:55:00,325.46,325.5,324.92,324.93,95373.0,301.4789,301.5159,300.9786,300.9879,95373.0
2021-03-23 15:00:00,324.93,325.14,324.52,325.14,88311.0,300.9879,301.1824,300.6081,301.1824,88311.0
2021-03-23 15:05:00,325.15,325.21,324.8,324.81,33407.0,301.1917,301.2473,300.8675,300.8767,33407.0
2021-03-23 15:10:00,324.85,324.87,324.51,324.56,56665.0,300.9138,300.9323,300.5989,300.6452,56665.0
2021-03-23 15:15:00,324.54,324.63,324.27,324.44,96747.0,300.6266,300.71,300.3765,300.534,96747.0
2021-03-23 15:20:00,324.38,324.4,323.92,323.92,67225.0,300.4784,300.497,300.0523,300.0523,67225.0
2021-03-23 15:25:00,323.93,324.27,323.71,324.05,63375.0,300.0616,300.3765,299.8578,300.1727,63375.0
2021-03-23 15:30:00,324.0,324.12,323.73,323.79,127306.0,300.1264,300.2376,299.8763,299.9319,127306.0
2021-03-23 15:35:00,323.77,323.83,323.48,323.57,50056.0,299.9134,299.969,299.6447,299.7281,50056.0
2021-03-23 15:40:00,323.54,323.96,323.47,323.81,76601.0,299.7003,300.0894,299.6355,299.9504,76601.0
2021-03-23 15:45:00,323.86,324.22,323.74,323.81,84175.0,299.9967,300.3302,299.8856,299.9504,84175.0
2021-03-23 15:50:00,323.83,324.18,323.44,324.12,117384.0,299.969,300.2932,299.6077,300.2376,117384.0
2021-03-23 15:55:00,324.13,324.31,323.81,324.1,118357.0,300.2469,300.4136,299.9504,300.2191,118357.0
2021-03-24 09:30:00,325.26,325.83,325.2,325.7,147783.0,301.2936,301.8216,301.238,301.7012,147783.0
2021-03-24 09:35:00,325.75,326.51,325.75,326.46,97255.0,301.7475,302.4515,301.7475,302.4052,97255.0
2021-03-24 09:40:00,326.45,326.68,326.35,326.62,78175.0,302.3959,302.609,302.3033,302.5534,78175.0
2021-03-24 09:45:00,326.68,327.13,326.65,326.65,150138.0,302.609,303.0258,302.5812,302.5812,150138.0
2021-03-24 09:50:00,326.61,326.68,326.1,326.27,122222.0,302.5441,302.609,302.0717,302.2292,122222.0
2021-03-24 09:55:00,326.27,326.49,326.2,326.32,50957.0,302.2292,302.433,302.1643,302.2755,50957.0
2021-03-24 10:00:00,326.25,326.99,326.25,326.83,66029.0,302.2106,302.8961,302.2106,302.7479,66029.0
2021-03-24 10:05:00,326.82,327.12,326.81,326.84,90983.0,302.7386,303.0165,302.7294,302.7572,90983.0
2021-03-24 10:10:00,326.85,327.33,326.82,327.16,69410.0,302.7664,303.2111,302.7386,303.0536,69410.0
2021-03-24 10:15:00,327.16,327.23,326.58,326.72,134079.0,303.0536,303.1184,302.5163,302.646,134079.0
2021-03-24 10:20:00,326.82,327.11,326.75,326.89,64410.0,302.7386,303.0073,302.6738,302.8035,64410.0
2021-03-24 10:25:00,326.89,326.89,326.66,326.81,61151.0,302.8035,302.8035,302.5904,302.7294,61151.0
2021-03-24 10:30:00,326.75,326.97,326.63,326.72,75537.0,302.6738,302.8776,302.5626,302.646,75537.0
2021-03-24 10:35:00,326.72,327.14,326.72,327.02,65251.0,302.646,303.0351,302.646,302.9239,65251.0
2021-03-24 10:40:00,327.03,327.32,327.02,327.13,64734.0,302.9332,303.2018,302.9239,303.0258,64734.0
2021-03-24 10:45:00,327.13,327.51,327.13,327.39,82601.0,303.0258,303.3778,303.0258,303.2666,82601.0
2021-03-24 10:50:00,327.4,327.55,327.37,327.5,61485.0,303.2759,303.4149,303.2481,303.3685,61485.0
2021-03-24 10:55:00,327.5,327.56,327.37,327.51,52315.0,303.3685,303.4241,303.2481,303.3778,52315.0
2021-03-24 11:00:00,327.54,327.62,327.38,327.58,60440.0,303.4056,303.4797,303.2574,303.4426,60440.0
2021-03-24 11:05:00,327.57,327.73,327.51,327.53,54454.0,303.4334,303.5816,303.3778,303.3963,54454.0
2021-03-24 11:10:00,327.56,327.62,327.27,327.33,44161.0,303.4241,303.4797,303.1555,303.2111,44161.0
2021-03-24 11:15:00,327.42,327.46,327.1,327.1,126879.0,303.2944,303.3315,302.998,302.998,126879.0
2021-03-24 11:20:00,327.08,327.11,326.93,327.02,44308.0,302.9795,303.0073,302.8405,302.9239,44308.0
2021-03-24 11:25:00,327.01,327.2,326.92,326.99,27579.0,302.9146,303.0906,302.8313,302.8961,27579.0
2021-03-24 11:30:00,327.0,327.18,326.93,327.02,63586.0,302.9054,303.0721,302.8405,302.9239,63586.0
2021-03-24 11:35:00,327.0,327.16,326.99,327.08,23413.0,302.9054,303.0536,302.8961,302.9795,23413.0
2021-03-24 11:40:00,327.06,327.06,326.79,326.92,71357.0,302.961,302.961,302.7109,302.8313,71357.0
2021-03-24 11:45:00,326.95,327.09,326.88,326.94,23315.0,302.8591,302.9888,302.7942,302.8498,23315.0
2021-03-24 11:50:00,326.99,327.09,326.83,326.99,49883.0,302.8961,302.9888,302.7479,302.8961,49883.0
2021-03-24 11:55:00,326.97,326.97,326.7,326.8,32650.0,302.8776,302.8776,302.6275,302.7201,32650.0
2021-03-24 12:00:00,326.81,327.25,326.8,327.21,20314.0,302.7294,303.137,302.7201,303.0999,20314.0
2021-03-24 12:05:00,327.2,327.33,327.11,327.31,32612.0,303.0906,303.2111,303.0073,303.1925,32612.0
2021-03-24 12:10:00,327.28,327.36,327.15,327.32,21088.0,303.1648,303.2389,303.0443,303.2018,21088.0
2021-03-24 12:15:00,327.33,327.53,327.27,327.39,24252.0,303.2111,303.3963,303.1555,303.2666,24252.0
2021-03-24 12:20:00,327.39,327.51,327.32,327.39,28441.0,303.2666,303.3778,303.2018,303.2666,28441.0
2021-03-24 12:25:00,327.38,327.5,327.24,327.49,35902.0,303.2574,303.3685,303.1277,303.3593,35902.0
2021-03-24 12:30:00,327.5,327.51,327.12,327.21,19692.0,303.3685,303.3778,303.0165,303.0999,19692.0
2021-03-24 12:35:00,327.25,327.4,327.17,327.4,39380.0,303.137,303.2759,303.0629,303.2759,39380.0
2021-03-24 12:40:00,327.43,327.61,327.33,327.51,70852.0,303.3037,303.4704,303.2111,303.3778,70852.0
2021-03-24 12:45:00,327.53,327.56,327.05,327.06,43266.0,303.3963,303.4241,302.9517,302.961,43266.0
2021-03-24 12:50:00,327.07,327.08,326.88,327.02,23163.0,302.9702,302.9795,302.7942,302.9239,23163.0
2021-03-24 12:55:00,326.95,327.11,326.91,327.01,21317.0,302.8591,303.0073,302.822,302.9146,21317.0
2021-03-24 13:00:00,327.01,327.02,326.63,326.74,40360.0,302.9146,302.9239,302.5626,302.6645,40360.0
2021-03-24 13:05:00,326.76,326.79,326.46,326.61,51580.0,302.6831,302.7109,302.4052,302.5441,51580.0
2021-03-24 13:10:00,326.57,326.57,326.24,326.3,48390.0,302.5071,302.5071,302.2014,302.257,48390.0
2021-03-24 13:15:00,326.2,326.2,325.97,326.13,73987.0,302.1643,302.1643,301.9513,302.0995,73987.0
2021-03-24 13:20:00,326.13,326.42,326.07,326.42,39574.0,302.0995,302.3681,302.0439,302.3681,39574.0
2021-03-24 13:25:00,326.4,326.61,326.32,326.53,26881.0,302.3496,302.5441,302.2755,302.47,26881.0
2021-03-24 13:30:00,326.54,326.66,326.5,326.5,54077.0,302.4793,302.5904,302.4422,302.4422,54077.0
2021-03-24 13:35:00,326.5,326.69,326.43,326.67,31951.0,302.4422,302.6182,302.3774,302.5997,31951.0
2021-03-24 13:40:00,326.64,326.75,325.97,325.97,52331.0,302.5719,302.6738,301.9513,301.9513,52331.0
2021-03-24 13:45:00,325.98,326.72,325.92,326.72,143022.0,301.9605,302.646,301.905,302.646,143022.0
2021-03-24 13:50:00,326.77,326.94,326.77,326.78,85925.0,302.6923,302.8498,302.6923,302.7016,85925.0
2021-03-24 13:55:00,326.85,326.97,326.77,326.89,25696.0,302.7664,302.8776,302.6923,302.8035,25696.0
2021-03-24 14:00:00,326.88,326.9,326.46,326.63,56089.0,302.7942,302.8128,302.4052,302.5626,56089.0
2021-03-24 14:05:00,326.67,326.89,326.52,326.76,31348.0,302.5997,302.8035,302.4608,302.6831,31348.0
2021-03-24 14:10:00,326.75,326.83,326.63,326.63,16124.0,302.6738,302.7479,302.5626,302.5626,16124.0
2021-03-24 14:15:00,326.69,326.85,326.6,326.77,51859.0,302.6182,302.7664,302.5349,302.6923,51859.0
2021-03-24 14:20:00,326.72,326.88,326.57,326.57,22771.0,302.646,302.7942,302.5071,302.5071,22771.0
2021-03-24 14:25:00,326.58,326.64,326.15,326.15,55721.0,302.5163,302.5719,302.118,302.118,55721.0
2021-03-24 14:30:00,326.13,326.13,325.65,325.95,43972.0,302.0995,302.0995,301.6549,301.9328,43972.0
2021-03-24 14:35:00,325.92,326.03,325.78,325.86,21889.0,301.905,302.0069,301.7753,301.8494,21889.0
2021-03-24 14:40:00,325.83,325.92,325.57,325.59,61403.0,301.8216,301.905,301.5808,301.5993,61403.0
2021-03-24 14:45:00,325.58,326.19,325.47,326.12,121424.0,301.59,302.1551,301.4881,302.0902,121424.0
2021-03-24 14:50:00,326.09,326.1,325.42,325.43,44847.0,302.0624,302.0717,301.4418,301.4511,44847.0
2021-03-24 14:55:00,325.44,325.79,325.37,325.42,46664.0,301.4603,301.7845,301.3955,301.4418,46664.0
2021-03-24 15:00:00,325.4,325.8,325.34,325.67,41965.0,301.4233,301.7938,301.3677,301.6734,41965.0
2021-03-24 15:05:00,325.65,325.96,325.65,325.75,48567.0,301.6549,301.942,301.6549,301.7475,48567.0
2021-03-24 15:10:00,325.78,325.85,325.55,325.68,43642.0,301.7753,301.8401,301.5622,301.6826,43642.0
2021-03-24 15:15:00,325.7,326.05,325.6,325.93,38536.0,301.7012,302.0254,301.6085,301.9142,38536.0
2021-03-24 15:20:00,325.9,325.9,325.32,325.54,42426.0,301.8864,301.8864,301.3492,301.553,42426.0
2021-03-24 15:25:00,325.53,325.67,325.4,325.42,44635.0,301.5437,301.6734,301.4233,301.4418,44635.0
2021-03-24 15:30:00,325.46,325.48,325.12,325.23,105700.0,301.4789,301.4974,301.1639,301.2658,105700.0
2021-03-24 15:35:00,325.21,325.34,324.97,325.0,86596.0,301.2473,301.3677,301.025,301.0527,86596.0
2021-03-24 15:40:00,325.02,325.21,324.93,324.99,60900.0,301.0713,301.2473,300.9879,301.0435,60900.0
2021-03-24 15:45:00,324.98,325.32,324.93,325.12,82517.0,301.0342,301.3492,300.9879,301.1639,82517.0
2021-03-24 15:50:00,325.13,325.17,324.72,324.78,153269.0,301.1732,301.2102,300.7934,300.849,153269.0
2021-03-24 15:55:00,324.79,324.84,324.12,324.13,230982.0,300.8582,300.9045,300.2376,300.2469,230982.0
2021-03-25 09:30:00,322.65,322.86,322.14,322.15,180183.0,298.8759,299.0704,298.4035,298.4127,180183.0
2021-03-25 09:35:00,322.12,322.69,322.0,322.12,121464.0,298.385,298.913,298.2738,298.385,121464.0
2021-03-25 09:40:00,322.15,322.27,321.71,321.79,125659.0,298.4127,298.5239,298.0052,298.0793,125659.0
2021-03-25 09:45:00,321.79,322.58,321.7,322.38,79762.0,298.0793,298.8111,297.9959,298.6258,79762.0
2021-03-25 09:50:00,322.26,322.26,321.47,321.7,126268.0,298.5146,298.5146,297.7829,297.9959,126268.0
2021-03-25 09:55:00,321.65,322.44,321.45,322.31,93825.0,297.9496,298.6814,297.7643,298.561,93825.0
2021-03-25 10:00:00,322.34,322.81,322.09,322.68,113856.0,298.5887,299.0241,298.3572,298.9037,113856.0
2021-03-25 10:05:00,322.68,323.1,322.56,323.08,118556.0,298.9037,299.2927,298.7925,299.2742,118556.0
2021-03-25 10:10:00,323.03,323.22,322.84,322.96,58371.0,299.2279,299.4039,299.0519,299.1631,58371.0
2021-03-25 10:15:00,322.91,322.91,322.44,322.64,52165.0,299.1167,299.1167,298.6814,298.8666,52165.0
2021-03-25 10:20:00,322.67,322.97,322.54,322.71,38528.0,298.8944,299.1723,298.774,298.9315,38528.0
2021-03-25 10:25:00,322.75,322.91,322.34,322.44,33488.0,298.9685,299.1167,298.5887,298.6814,33488.0
2021-03-25 10:30:00,322.46,322.65,322.16,322.17,22033.0,298.6999,298.8759,298.422,298.4313,22033.0
2021-03-25 10:35:00,322.12,322.28,321.95,322.17,35503.0,298.385,298.5332,298.2275,298.4313,35503.0
2021-03-25 10:40:00,322.18,322.18,321.59,321.71,32057.0,298.4405,298.4405,297.894,298.0052,32057.0
2021-03-25 10:45:00,321.8,321.93,321.24,321.27,71618.0,298.0885,298.209,297.5698,297.5976,71618.0
2021-03-25 10:50:00,321.23,321.27,320.8,320.88,58748.0,297.5605,297.5976,297.1622,297.2363,58748.0
2021-03-25 10:55:00,320.82,321.45,320.75,321.42,64650.0,297.1807,297.7643,297.1159,297.7365,64650.0
2021-03-25 11:00:00,321.42,321.42,320.65,320.68,45222.0,297.7365,297.7365,297.0233,297.0511,45222.0
2021-03-25 11:05:00,320.69,321.25,320.62,320.93,34951.0,297.0603,297.5791,296.9955,297.2826,34951.0
2021-03-25 11:10:00,320.97,321.76,320.86,321.71,69966.0,297.3197,298.0515,297.2178,298.0052,69966.0
2021-03-25 11:15:00,321.75,322.05,321.6,322.04,44274.0,298.0422,298.3201,297.9033,298.3109,44274.0
2021-03-25 11:20:00,322.02,322.14,321.94,321.97,38244.0,298.2923,298.4035,298.2182,298.246,38244.0
2021-03-25 11:25:00,321.97,322.54,321.78,322.53,61980.0,298.246,298.774,298.07,298.7647,61980.0
2021-03-25 11:30:00,322.59,323.21,322.44,323.14,104772.0,298.8203,299.3946,298.6814,299.3298,104772.0
2021-03-25 11:35:00,323.12,323.23,322.95,323.01,88283.0,299.3113,299.4132,299.1538,299.2094,88283.0
2021-03-25 11:40:00,323.02,323.06,322.56,322.58,68437.0,299.2186,299.2557,298.7925,298.8111,68437.0
2021-03-25 11:45:00,322.58,322.89,322.39,322.64,42966.0,298.8111,299.0982,298.6351,298.8666,42966.0
2021-03-25 11:50:00,322.55,323.3,322.49,323.28,49847.0,298.7833,299.478,298.7277,299.4595,49847.0
2021-03-25 11:55:00,323.18,323.89,323.09,323.79,102011.0,299.3669,300.0245,299.2835,299.9319,102011.0
2021-03-25 12:00:00,323.85,324.03,323.62,323.69,163431.0,299.9875,300.1542,299.7744,299.8393,163431.0
2021-03-25 12:05:00,323.71,323.73,323.34,323.43,38821.0,299.8578,299.8763,299.5151,299.5984,38821.0
2021-03-25 12:10:00,323.47,323.65,323.36,323.44,29627.0,299.6355,299.8022,299.5336,299.6077,29627.0
2021-03-25 12:15:00,323.48,324.12,323.48,323.97,42469.0,299.6447,300.2376,299.6447,300.0986,42469.0
2021-03-25 12:20:00,324.01,324.08,323.66,324.01,46957.0,300.1357,300.2005,299.8115,300.1357,46957.0
2021-03-25 12:25:00,324.0,324.23,323.82,323.93,76642.0,300.1264,300.3395,299.9597,300.0616,76642.0
2021-03-25 12:30:00,323.94,324.2,323.94,324.01,44099.0,300.0709,300.3117,300.0709,300.1357,44099.0
2021-03-25 12:35:00,324.1,324.21,323.97,324.21,22689.0,300.2191,300.321,300.0986,300.321,22689.0
2021-03-25 12:40:00,324.21,324.41,324.13,324.37,38931.0,300.321,300.5062,300.2469,300.4692,38931.0
2021-03-25 12:45:00,324.4,324.67,324.38,324.59,25607.0,300.497,300.7471,300.4784,300.673,25607.0
2021-03-25 12:50:00,324.55,324.65,324.45,324.49,34602.0,300.6359,300.7285,300.5433,300.5803,34602.0
2021-03-25 12:55:00,324.5,324.65,324.48,324.61,33660.0,300.5896,300.7285,300.5711,300.6915,33660.0
2021-03-25 13:00:00,324.63,324.64,324.17,324.64,103092.0,300.71,300.7193,300.2839,300.7193,103092.0
2021-03-25 13:05:00,324.65,324.81,324.5,324.56,34242.0,300.7285,300.8767,300.5896,300.6452,34242.0
2021-03-25 13:10:00,324.6,324.92,324.44,324.87,40321.0,300.6822,300.9786,300.534,300.9323,40321.0
2021-03-25 13:15:00,324.9,325.0,324.72,324.78,56168.0,300.9601,301.0527,300.7934,300.849,56168.0
2021-03-25 13:20:00,324.82,324.95,324.65,324.78,29499.0,300.886,301.0064,300.7285,300.849,29499.0
2021-03-25 13:25:00,324.74,324.87,324.49,324.49,53112.0,300.8119,300.9323,300.5803,300.5803,53112.0
2021-03-25 13:30:00,324.58,324.71,324.35,324.53,28988.0,300.6637,300.7841,300.4506,300.6174,28988.0
2021-03-25 13:35:00,324.48,324.68,324.18,324.62,43678.0,300.5711,300.7563,300.2932,300.7007,43678.0
2021-03-25 13:40:00,324.62,325.21,324.62,325.15,54908.0,300.7007,301.2473,300.7007,301.1917,54908.0
2021-03-25 13:45:00,325.1,325.43,324.64,324.9,51202.0,301.1454,301.4511,300.7193,300.9601,51202.0
2021-03-25 13:50:00,324.88,324.97,324.64,324.77,14394.0,300.9416,301.025,300.7193,300.8397,14394.0
2021-03-25 13:55:00,324.83,324.83,324.33,324.35,23586.0,300.8953,300.8953,300.4321,300.4506,23586.0
2021-03-25 14:00:00,324.29,324.4,324.12,324.21,41316.0,300.3951,300.497,300.2376,300.321,41316.0
2021-03-25 14:05:00,324.17,324.44,324.07,324.23,16381.0,300.2839,300.534,300.1913,300.3395,16381.0
2021-03-25 14:10:00,324.18,324.4,324.11,324.35,14517.0,300.2932,300.497,300.2283,300.4506,14517.0
2021-03-25 14:15:00,324.37,324.77,324.26,324.77,21025.0,300.4692,300.8397,300.3673,300.8397,21025.0
2021-03-25 14:20:00,324.72,324.75,324.43,324.63,20630.0,300.7934,300.8212,300.5247,300.71,20630.0
2021-03-25 14:25:00,324.63,324.63,323.98,324.0,64701.0,300.71,300.71,300.1079,300.1264,64701.0
2021-03-25 14:30:00,324.02,324.27,324.0,324.24,22781.0,300.145,300.3765,300.1264,300.3487,22781.0
2021-03-25 14:35:00,324.24,324.88,324.15,324.87,58980.0,300.3487,300.9416,300.2654,300.9323,58980.0
2021-03-25 14:40:00,324.83,325.06,324.83,325.05,26039.0,300.8953,301.1083,300.8953,301.0991,26039.0
2021-03-25 14:45:00,325.09,325.21,325.02,325.03,24408.0,301.1361,301.2473,301.0713,301.0805,24408.0
2021-03-25 14:50:00,325.07,325.31,324.96,325.24,41225.0,301.1176,301.3399,301.0157,301.2751,41225.0
2021-03-25 14:55:00,325.27,325.27,325.03,325.24,25646.0,301.3029,301.3029,301.0805,301.2751,25646.0
2021-03-25 15:00:00,325.21,325.5,325.19,325.49,68519.0,301.2473,301.5159,301.2287,301.5066,68519.0
2021-03-25 15:05:00,325.52,325.52,325.2,325.28,29449.0,301.5344,301.5344,301.238,301.3121,29449.0
2021-03-25 15:10:00,325.31,325.83,325.31,325.59,77655.0,301.3399,301.8216,301.3399,301.5993,77655.0
2021-03-25 15:15:00,325.69,326.02,325.69,325.96,42899.0,301.6919,301.9976,301.6919,301.942,42899.0
2021-03-25 15:20:00,325.93,326.05,325.76,325.88,28135.0,301.9142,302.0254,301.7568,301.8679,28135.0
2021-03-25 15:25:00,325.9,325.98,325.73,325.98,22932.0,301.8864,301.9605,301.729,301.9605,22932.0
2021-03-25 15:30:00,325.95,326.26,325.87,326.2,78965.0,301.9328,302.2199,301.8586,302.1643,78965.0
2021-03-25 15:35:00,326.22,326.22,325.96,326.16,40686.0,302.1829,302.1829,301.942,302.1273,40686.0
2021-03-25 15:40:00,326.19,326.39,326.02,326.17,78120.0,302.1551,302.3403,301.9976,302.1365,78120.0
2021-03-25 15:45:00,326.18,326.32,326.08,326.2,42569.0,302.1458,302.2755,302.0532,302.1643,42569.0
2021-03-25 15:50:00,326.19,326.62,326.17,326.18,90145.0,302.1551,302.5534,302.1365,302.1458,90145.0
2021-03-25 15:55:00,326.16,326.36,326.07,326.19,147906.0,302.1273,302.3125,302.0439,302.1551,147906.0
2021-03-26 09:30:00,327.57,327.83,327.29,327.78,177125.0,303.4334,303.6742,303.174,303.6279,177125.0
2021-03-26 09:35:00,327.82,327.92,327.32,327.56,89343.0,303.665,303.7576,303.2018,303.4241,89343.0
2021-03-26 09:40:00,327.57,327.7,327.36,327.54,54567.0,303.4334,303.5538,303.2389,303.4056,54567.0
2021-03-26 09:45:00,327.58,327.67,327.17,327.3,86281.0,303.4426,303.526,303.0629,303.1833,86281.0
2021-03-26 09:50:00,327.27,327.38,326.97,327.25,76841.0,303.1555,303.2574,302.8776,303.137,76841.0
2021-03-26 09:55:00,327.26,327.54,327.23,327.53,35685.0,303.1462,303.4056,303.1184,303.3963,35685.0
2021-03-26 10:00:00,327.54,327.86,327.46,327.75,61949.0,303.4056,303.702,303.3315,303.6001,61949.0
2021-03-26 10:05:00,327.74,327.8,327.59,327.6,48801.0,303.5909,303.6464,303.4519,303.4612,48801.0
2021-03-26 10:10:00,327.61,327.94,327.53,327.91,46882.0,303.4704,303.7761,303.3963,303.7483,46882.0
2021-03-26 10:15:00,327.92,328.06,327.88,328.04,55285.0,303.7576,303.8873,303.7205,303.8688,55285.0
2021-03-26 10:20:00,328.04,328.23,327.99,328.23,65878.0,303.8688,304.0448,303.8224,304.0448,65878.0
2021-03-26 10:25:00,328.25,328.44,328.21,328.37,64879.0,304.0633,304.2393,304.0262,304.1744,64879.0
2021-03-26 10:30:00,328.4,328.56,328.21,328.25,82936.0,304.2022,304.3504,304.0262,304.0633,82936.0
2021-03-26 10:35:00,328.25,328.25,327.85,327.9,44138.0,304.0633,304.0633,303.6928,303.7391,44138.0
2021-03-26 10:40:00,327.96,328.01,327.9,327.94,29786.0,303.7946,303.841,303.7391,303.7761,29786.0
2021-03-26 10:45:00,327.92,328.05,327.74,327.87,62360.0,303.7576,303.878,303.5909,303.7113,62360.0
2021-03-26 10:50:00,327.83,328.0,327.79,327.81,36216.0,303.6742,303.8317,303.6372,303.6557,36216.0
2021-03-26 10:55:00,327.81,327.82,327.55,327.66,43154.0,303.6557,303.665,303.4149,303.5168,43154.0
2021-03-26 11:00:00,327.72,327.87,327.51,327.85,36229.0,303.5723,303.7113,303.3778,303.6928,36229.0
2021-03-26 11:05:00,327.87,328.0,327.81,327.93,29627.0,303.7113,303.8317,303.6557,303.7669,29627.0
2021-03-26 11:10:00,327.94,327.95,327.34,327.41,46657.0,303.7761,303.7854,303.2203,303.2852,46657.0
2021-03-26 11:15:00,327.36,327.46,327.2,327.33,34862.0,303.2389,303.3315,303.0906,303.2111,34862.0
2021-03-26 11:20:00,327.34,327.38,327.07,327.08,46399.0,303.2203,303.2574,302.9702,302.9795,46399.0
2021-03-26 11:25:00,327.07,327.4,327.05,327.39,37259.0,302.9702,303.2759,302.9517,303.2666,37259.0
2021-03-26 11:30:00,327.35,327.6,327.22,327.55,43315.0,303.2296,303.4612,303.1092,303.4149,43315.0
2021-03-26 11:35:00,327.55,327.69,327.51,327.68,40868.0,303.4149,303.5445,303.3778,303.5353,40868.0
2021-03-26 11:40:00,327.7,327.78,327.62,327.72,26921.0,303.5538,303.6279,303.4797,303.5723,26921.0
2021-03-26 11:45:00,327.73,327.79,327.58,327.75,47009.0,303.5816,303.6372,303.4426,303.6001,47009.0
2021-03-26 11:50:00,327.72,327.78,327.48,327.54,36947.0,303.5723,303.6279,303.35,303.4056,36947.0
2021-03-26 11:55:00,327.56,327.78,327.49,327.66,53615.0,303.4241,303.6279,303.3593,303.5168,53615.0
2021-03-26 12:00:00,327.63,327.75,327.52,327.57,33621.0,303.489,303.6001,303.3871,303.4334,33621.0
2021-03-26 12:05:00,327.58,327.62,327.4,327.55,24726.0,303.4426,303.4797,303.2759,303.4149,24726.0
2021-03-26 12:10:00,327.53,327.62,327.47,327.56,17942.0,303.3963,303.4797,303.3408,303.4241,17942.0
2021-03-26 12:15:00,327.56,327.81,327.55,327.67,38998.0,303.4241,303.6557,303.4149,303.526,38998.0
2021-03-26 12:20:00,327.69,327.72,327.56,327.61,28186.0,303.5445,303.5723,303.4241,303.4704,28186.0
2021-03-26 12:25:00,327.61,327.79,327.61,327.74,20251.0,303.4704,303.6372,303.4704,303.5909,20251.0
2021-03-26 12:30:00,327.8,328.05,327.76,328.02,30320.0,303.6464,303.878,303.6094,303.8502,30320.0
2021-03-26 12:35:00,328.03,328.15,327.98,328.14,27677.0,303.8595,303.9706,303.8132,303.9614,27677.0
2021-03-26 12:40:00,328.16,328.42,328.14,328.39,26619.0,303.9799,304.2208,303.9614,304.193,26619.0
2021-03-26 12:45:00,328.38,328.51,328.28,328.5,59866.0,304.1837,304.3041,304.0911,304.2949,59866.0
2021-03-26 12:50:00,328.49,328.64,328.45,328.63,54418.0,304.2856,304.4245,304.2485,304.4153,54418.0
2021-03-26 12:55:00,328.65,328.69,328.36,328.36,41414.0,304.4338,304.4709,304.1652,304.1652,41414.0
2021-03-26 13:00:00,328.39,328.43,328.31,328.42,28769.0,304.193,304.23,304.1189,304.2208,28769.0
2021-03-26 13:05:00,328.42,328.78,328.42,328.76,33114.0,304.2208,304.5542,304.2208,304.5357,33114.0
2021-03-26 13:10:00,328.76,328.77,328.46,328.47,29212.0,304.5357,304.545,304.2578,304.2671,29212.0
2021-03-26 13:15:00,328.52,328.6,328.41,328.47,28742.0,304.3134,304.3875,304.2115,304.2671,28742.0
2021-03-26 13:20:00,328.49,328.58,328.38,328.53,20924.0,304.2856,304.369,304.1837,304.3226,20924.0
2021-03-26 13:25:00,328.49,328.55,328.38,328.41,20718.0,304.2856,304.3412,304.1837,304.2115,20718.0
2021-03-26 13:30:00,328.42,328.48,328.21,328.22,22730.0,304.2208,304.2763,304.0262,304.0355,22730.0
2021-03-26 13:35:00,328.21,328.22,327.9,327.9,28879.0,304.0262,304.0355,303.7391,303.7391,28879.0
2021-03-26 13:40:00,327.91,327.94,327.78,327.79,27238.0,303.7483,303.7761,303.6279,303.6372,27238.0
2021-03-26 13:45:00,327.77,327.86,327.43,327.44,31318.0,303.6186,303.702,303.3037,303.313,31318.0
2021-03-26 13:50:00,327.43,327.78,327.41,327.72,44805.0,303.3037,303.6279,303.2852,303.5723,44805.0
2021-03-26 13:55:00,327.75,328.02,327.7,328.02,21625.0,303.6001,303.8502,303.5538,303.8502,21625.0
2021-03-26 14:00:00,328.03,328.05,327.74,327.77,32479.0,303.8595,303.878,303.5909,303.6186,32479.0
2021-03-26 14:05:00,327.78,327.86,327.35,327.37,37442.0,303.6279,303.702,303.2296,303.2481,37442.0
2021-03-26 14:10:00,327.38,327.53,326.98,327.0,49878.0,303.2574,303.3963,302.8869,302.9054,49878.0
2021-03-26 14:15:00,327.06,327.13,326.68,327.13,52811.0,302.961,303.0258,302.609,303.0258,52811.0
2021-03-26 14:20:00,327.09,327.6,327.05,327.55,64047.0,302.9888,303.4612,302.9517,303.4149,64047.0
2021-03-26 14:25:00,327.53,327.68,327.5,327.61,60050.0,303.3963,303.5353,303.3685,303.4704,60050.0
2021-03-26 14:30:00,327.6,327.81,327.47,327.81,20734.0,303.4612,303.6557,303.3408,303.6557,20734.0
2021-03-26 14:35:00,327.8,327.96,327.59,327.69,51919.0,303.6464,303.7946,303.4519,303.5445,51919.0
2021-03-26 14:40:00,327.7,327.75,327.43,327.52,27663.0,303.5538,303.6001,303.3037,303.3871,27663.0
2021-03-26 14:45:00,327.49,327.57,326.8,326.8,59720.0,303.3593,303.4334,302.7201,302.7201,59720.0
2021-03-26 14:50:00,326.73,327.92,326.73,327.89,91794.0,302.6553,303.7576,302.6553,303.7298,91794.0
2021-03-26 14:55:00,327.87,328.12,327.66,328.09,63613.0,303.7113,303.9429,303.5168,303.9151,63613.0
2021-03-26 15:00:00,328.08,328.11,327.96,327.97,25275.0,303.9058,303.9336,303.7946,303.8039,25275.0
2021-03-26 15:05:00,328.02,328.06,327.69,327.72,29158.0,303.8502,303.8873,303.5445,303.5723,29158.0
2021-03-26 15:10:00,327.71,328.19,327.71,327.96,42084.0,303.5631,304.0077,303.5631,303.7946,42084.0
2021-03-26 15:15:00,328.0,328.38,328.0,328.38,37980.0,303.8317,304.1837,303.8317,304.1837,37980.0
2021-03-26 15:20:00,328.4,328.43,328.11,328.12,30027.0,304.2022,304.23,303.9336,303.9429,30027.0
2021-03-26 15:25:00,328.12,328.28,328.05,328.28,39740.0,303.9429,304.0911,303.878,304.0911,39740.0
2021-03-26 15:30:00,328.26,328.61,328.25,328.6,111604.0,304.0725,304.3968,304.0633,304.3875,111604.0
2021-03-26 15:35:00,328.59,328.81,328.4,328.58,56369.0,304.3782,304.582,304.2022,304.369,56369.0
2021-03-26 15:40:00,328.6,328.72,328.47,328.6,58858.0,304.3875,304.4986,304.2671,304.3875,58858.0
2021-03-26 15:45:00,328.63,328.96,328.56,328.92,43931.0,304.4153,304.721,304.3504,304.6839,43931.0
2021-03-26 15:50:00,328.92,329.35,328.78,329.35,151372.0,304.6839,305.0822,304.5542,305.0822,151372.0
2021-03-26 15:55:00,329.37,330.89,329.35,330.59,255080.0,305.1008,306.5088,305.0822,306.2309,255080.0
2021-03-29 09:30:00,329.29,330.14,329.23,330.01,184054.0,305.0266,305.814,304.9711,305.6936,184054.0
2021-03-29 09:35:00,330.12,330.71,330.11,330.67,114789.0,305.7955,306.342,305.7862,306.305,114789.0
2021-03-29 09:40:00,330.7,330.89,330.56,330.64,110543.0,306.3328,306.5088,306.2031,306.2772,110543.0
2021-03-29 09:45:00,330.63,330.73,330.08,330.15,107126.0,306.2679,306.3605,305.7584,305.8233,107126.0
2021-03-29 09:50:00,330.16,330.4,329.95,330.22,69094.0,305.8325,306.0549,305.638,305.8881,69094.0
2021-03-29 09:55:00,330.19,330.35,330.03,330.18,55669.0,305.8603,306.0085,305.7121,305.8511,55669.0
2021-03-29 10:00:00,330.17,330.8,329.86,330.78,103356.0,305.8418,306.4254,305.5546,306.4069,103356.0
2021-03-29 10:05:00,330.76,330.81,330.24,330.34,153454.0,306.3883,306.4346,305.9066,305.9993,153454.0
2021-03-29 10:10:00,330.3,330.56,330.14,330.44,41322.0,305.9622,306.2031,305.814,306.0919,41322.0
2021-03-29 10:15:00,330.39,330.43,330.14,330.29,59722.0,306.0456,306.0826,305.814,305.953,59722.0
2021-03-29 10:20:00,330.26,330.3,329.71,329.77,67951.0,305.9252,305.9622,305.4157,305.4713,67951.0
2021-03-29 10:25:00,329.81,330.1,329.57,329.57,102763.0,305.5083,305.777,305.286,305.286,102763.0
2021-03-29 10:30:00,329.56,329.76,329.27,329.27,39225.0,305.2768,305.462,305.0081,305.0081,39225.0
2021-03-29 10:35:00,329.26,329.9,329.23,329.72,38300.0,304.9989,305.5917,304.9711,305.425,38300.0
2021-03-29 10:40:00,329.67,329.7,329.31,329.38,41661.0,305.3786,305.4064,305.0452,305.11,41661.0
2021-03-29 10:45:00,329.34,329.54,329.16,329.36,51628.0,305.073,305.2582,304.9062,305.0915,51628.0
2021-03-29 10:50:00,329.34,329.51,328.96,328.96,37050.0,305.073,305.2304,304.721,304.721,37050.0
2021-03-29 10:55:00,328.95,329.35,328.9,329.19,29014.0,304.7117,305.0822,304.6654,304.934,29014.0
2021-03-29 11:00:00,329.18,329.46,328.99,329.45,34982.0,304.9248,305.1841,304.7488,305.1749,34982.0
2021-03-29 11:05:00,329.37,329.42,329.01,329.18,26218.0,305.1008,305.1471,304.7673,304.9248,26218.0
2021-03-29 11:10:00,329.2,329.43,328.97,329.17,16035.0,304.9433,305.1563,304.7302,304.9155,16035.0
2021-03-29 11:15:00,329.18,329.38,329.09,329.11,19069.0,304.9248,305.11,304.8414,304.8599,19069.0
2021-03-29 11:20:00,329.18,329.54,329.12,329.43,33010.0,304.9248,305.2582,304.8692,305.1563,33010.0
2021-03-29 11:25:00,329.43,329.78,329.42,329.73,56362.0,305.1563,305.4805,305.1471,305.4342,56362.0
2021-03-29 11:30:00,329.73,329.88,329.57,329.85,40569.0,305.4342,305.5732,305.286,305.5454,40569.0
2021-03-29 11:35:00,329.79,329.92,329.72,329.75,28016.0,305.4898,305.6102,305.425,305.4528,28016.0
2021-03-29 11:40:00,329.79,329.95,329.71,329.9,25329.0,305.4898,305.638,305.4157,305.5917,25329.0
2021-03-29 11:45:00,329.89,330.02,329.86,329.88,37178.0,305.5824,305.7029,305.5546,305.5732,37178.0
2021-03-29 11:50:00,329.88,330.11,329.79,330.07,62718.0,305.5732,305.7862,305.4898,305.7492,62718.0
2021-03-29 11:55:00,330.06,330.29,330.04,330.22,31287.0,305.7399,305.953,305.7214,305.8881,31287.0
2021-03-29 12:00:00,330.21,330.35,330.18,330.22,24388.0,305.8789,306.0085,305.8511,305.8881,24388.0
2021-03-29 12:05:00,330.18,330.21,329.79,329.83,31587.0,305.8511,305.8789,305.4898,305.5269,31587.0
2021-03-29 12:10:00,329.84,329.89,329.46,329.74,80652.0,305.5361,305.5824,305.1841,305.4435,80652.0
2021-03-29 12:15:00,329.72,329.76,329.55,329.63,12540.0,305.425,305.462,305.2675,305.3416,12540.0
2021-03-29 12:20:00,329.62,329.79,329.59,329.71,12525.0,305.3323,305.4898,305.3045,305.4157,12525.0
2021-03-29 12:25:00,329.7,330.27,329.69,330.25,39106.0,305.4064,305.9344,305.3972,305.9159,39106.0
2021-03-29 12:30:00,330.26,330.51,330.12,330.5,38708.0,305.9252,306.1568,305.7955,306.1475,38708.0
2021-03-29 12:35:00,330.51,330.86,330.51,330.75,58454.0,306.1568,306.481,306.1568,306.3791,58454.0
2021-03-29 12:40:00,330.69,331.0,330.63,330.9,51672.0,306.3235,306.6106,306.2679,306.518,51672.0
2021-03-29 12:45:00,330.93,330.96,330.75,330.88,55330.0,306.5458,306.5736,306.3791,306.4995,55330.0
2021-03-29 12:50:00,330.9,331.13,330.68,331.13,32770.0,306.518,306.7311,306.3142,306.7311,32770.0
2021-03-29 12:55:00,331.13,331.21,331.03,331.09,41083.0,306.7311,306.8052,306.6384,306.694,41083.0
2021-03-29 13:00:00,331.13,331.57,331.13,331.46,46276.0,306.7311,307.1386,306.7311,307.0368,46276.0
2021-03-29 13:05:00,331.46,331.67,331.26,331.26,82944.0,307.0368,307.2313,306.8515,306.8515,82944.0
2021-03-29 13:10:00,331.27,331.5,331.19,331.29,40317.0,306.8608,307.0738,306.7866,306.8793,40317.0
2021-03-29 13:15:00,331.31,331.36,331.19,331.2,31352.0,306.8978,306.9441,306.7866,306.7959,31352.0
2021-03-29 13:20:00,331.21,331.31,331.03,331.05,26190.0,306.8052,306.8978,306.6384,306.657,26190.0
2021-03-29 13:25:00,331.05,331.1,330.91,331.03,31850.0,306.657,306.7033,306.5273,306.6384,31850.0
2021-03-29 13:30:00,331.04,331.71,330.93,331.68,51121.0,306.6477,307.2683,306.5458,307.2405,51121.0
2021-03-29 13:35:00,331.72,331.72,331.28,331.31,34287.0,307.2776,307.2776,306.87,306.8978,34287.0
2021-03-29 13:40:00,331.33,331.35,331.2,331.24,30650.0,306.9163,306.9349,306.7959,306.833,30650.0
2021-03-29 13:45:00,331.18,331.5,331.08,331.37,28951.0,306.7774,307.0738,306.6848,306.9534,28951.0
2021-03-29 13:50:00,331.38,331.56,331.24,331.25,27220.0,306.9626,307.1294,306.833,306.8422,27220.0
2021-03-29 13:55:00,331.22,331.27,331.01,331.04,36292.0,306.8144,306.8608,306.6199,306.6477,36292.0
2021-03-29 14:00:00,331.07,331.2,330.83,331.08,36956.0,306.6755,306.7959,306.4532,306.6848,36956.0
2021-03-29 14:05:00,331.07,331.39,331.07,331.37,32406.0,306.6755,306.9719,306.6755,306.9534,32406.0
2021-03-29 14:10:00,331.35,331.47,330.93,331.44,37416.0,306.9349,307.046,306.5458,307.0182,37416.0
2021-03-29 14:15:00,331.38,331.4,331.02,331.09,31834.0,306.9626,306.9812,306.6292,306.694,31834.0
2021-03-29 14:20:00,331.16,331.39,331.12,331.37,17217.0,306.7589,306.9719,306.7218,306.9534,17217.0
2021-03-29 14:25:00,331.36,331.39,331.14,331.29,18069.0,306.9441,306.9719,306.7403,306.8793,18069.0
2021-03-29 14:30:00,331.25,331.33,330.93,331.16,22628.0,306.8422,306.9163,306.5458,306.7589,22628.0
2021-03-29 14:35:00,331.13,331.27,330.97,331.1,28577.0,306.7311,306.8608,306.5829,306.7033,28577.0
2021-03-29 14:40:00,331.1,331.5,331.05,331.39,24709.0,306.7033,307.0738,306.657,306.9719,24709.0
2021-03-29 14:45:00,331.36,331.87,331.34,331.71,68168.0,306.9441,307.4165,306.9256,307.2683,68168.0
2021-03-29 14:50:00,331.73,331.83,331.45,331.65,43363.0,307.2869,307.3795,307.0275,307.2128,43363.0
2021-03-29 14:55:00,331.66,331.66,331.22,331.5,44469.0,307.222,307.222,306.8144,307.0738,44469.0
2021-03-29 15:00:00,331.53,331.89,331.51,331.8,65155.0,307.1016,307.4351,307.0831,307.3517,65155.0
2021-03-29 15:05:00,331.83,331.95,331.72,331.87,19442.0,307.3795,307.4906,307.2776,307.4165,19442.0
2021-03-29 15:10:00,331.85,332.03,331.74,331.96,44857.0,307.398,307.5648,307.2961,307.4999,44857.0
2021-03-29 15:15:00,331.96,332.14,331.95,332.02,48867.0,307.4999,307.6666,307.4906,307.5555,48867.0
2021-03-29 15:20:00,332.03,332.3,331.98,332.29,58577.0,307.5648,307.8149,307.5184,307.8056,58577.0
2021-03-29 15:25:00,332.32,332.46,332.18,332.4,36053.0,307.8334,307.9631,307.7037,307.9075,36053.0
2021-03-29 15:30:00,332.41,332.41,332.05,332.06,39113.0,307.9168,307.9168,307.5833,307.5925,39113.0
2021-03-29 15:35:00,332.05,332.33,332.03,332.22,49363.0,307.5833,307.8426,307.5648,307.7408,49363.0
2021-03-29 15:40:00,332.23,332.27,331.71,331.76,81557.0,307.75,307.7871,307.2683,307.3146,81557.0
2021-03-29 15:45:00,331.76,332.11,331.61,331.73,68315.0,307.3146,307.6389,307.1757,307.2869,68315.0
2021-03-29 15:50:00,331.71,331.88,331.45,331.53,106920.0,307.2683,307.4258,307.0275,307.1016,106920.0
2021-03-29 15:55:00,331.5,331.75,331.26,331.7,147908.0,307.0738,307.3054,306.8515,307.2591,147908.0
2021-03-30 09:30:00,331.04,331.35,330.97,331.19,152551.0,306.6477,306.9349,306.5829,306.7866,152551.0
2021-03-30 09:35:00,331.2,331.32,330.72,330.76,74685.0,306.7959,306.9071,306.3513,306.3883,74685.0
2021-03-30 09:40:00,330.74,331.06,330.57,330.97,54465.0,306.3698,306.6662,306.2123,306.5829,54465.0
2021-03-30 09:45:00,330.98,330.99,330.5,330.62,49430.0,306.5921,306.6014,306.1475,306.2586,49430.0
2021-03-30 09:50:00,330.63,330.63,330.29,330.56,68852.0,306.2679,306.2679,305.953,306.2031,68852.0
2021-03-30 09:55:00,330.59,331.02,330.55,330.99,52877.0,306.2309,306.6292,306.1938,306.6014,52877.0
2021-03-30 10:00:00,330.99,331.11,330.65,330.74,54705.0,306.6014,306.7125,306.2864,306.3698,54705.0
2021-03-30 10:05:00,330.78,330.87,330.44,330.76,53697.0,306.4069,306.4902,306.0919,306.3883,53697.0
2021-03-30 10:10:00,330.74,331.17,330.66,330.97,51354.0,306.3698,306.7681,306.2957,306.5829,51354.0
2021-03-30 10:15:00,331.04,331.04,330.57,330.6,58887.0,306.6477,306.6477,306.2123,306.2401,58887.0
2021-03-30 10:20:00,330.59,330.59,330.24,330.53,48851.0,306.2309,306.2309,305.9066,306.1753,48851.0
2021-03-30 10:25:00,330.52,331.32,330.45,331.32,46445.0,306.166,306.9071,306.1012,306.9071,46445.0
2021-03-30 10:30:00,331.26,331.6,331.16,331.36,62146.0,306.8515,307.1664,306.7589,306.9441,62146.0
2021-03-30 10:35:00,331.36,331.46,331.09,331.2,68496.0,306.9441,307.0368,306.694,306.7959,68496.0
2021-03-30 10:40:00,331.2,331.35,331.04,331.04,54565.0,306.7959,306.9349,306.6477,306.6477,54565.0
2021-03-30 10:45:00,331.04,331.29,331.02,331.28,31633.0,306.6477,306.8793,306.6292,306.87,31633.0
2021-03-30 10:50:00,331.32,331.32,330.81,330.87,67092.0,306.9071,306.9071,306.4346,306.4902,67092.0
2021-03-30 10:55:00,330.88,330.92,330.7,330.75,32286.0,306.4995,306.5365,306.3328,306.3791,32286.0
2021-03-30 11:00:00,330.74,330.94,330.68,330.89,21004.0,306.3698,306.5551,306.3142,306.5088,21004.0
2021-03-30 11:05:00,330.86,330.93,330.73,330.92,28195.0,306.481,306.5458,306.3605,306.5365,28195.0
2021-03-30 11:10:00,330.92,331.01,330.8,330.93,56896.0,306.5365,306.6199,306.4254,306.5458,56896.0
2021-03-30 11:15:00,331.0,331.09,330.82,330.9,21794.0,306.6106,306.694,306.4439,306.518,21794.0
2021-03-30 11:20:00,330.89,330.93,330.74,330.86,40144.0,306.5088,306.5458,306.3698,306.481,40144.0
2021-03-30 11:25:00,330.83,330.83,330.62,330.73,38850.0,306.4532,306.4532,306.2586,306.3605,38850.0
2021-03-30 11:30:00,330.72,330.82,330.46,330.61,37667.0,306.3513,306.4439,306.1104,306.2494,37667.0
2021-03-30 11:35:00,330.59,330.59,330.4,330.46,41542.0,306.2309,306.2309,306.0549,306.1104,41542.0
2021-03-30 11:40:00,330.5,330.69,330.41,330.68,28981.0,306.1475,306.3235,306.0641,306.3142,28981.0
2021-03-30 11:45:00,330.66,330.98,330.52,330.55,60490.0,306.2957,306.5921,306.166,306.1938,60490.0
2021-03-30 11:50:00,330.55,330.55,330.31,330.33,29836.0,306.1938,306.1938,305.9715,305.99,29836.0
2021-03-30 11:55:00,330.31,330.4,330.18,330.25,33089.0,305.9715,306.0549,305.8511,305.9159,33089.0
2021-03-30 12:00:00,330.23,330.43,330.12,330.19,52779.0,305.8974,306.0826,305.7955,305.8603,52779.0
2021-03-30 12:05:00,330.17,330.27,330.16,330.27,23696.0,305.8418,305.9344,305.8325,305.9344,23696.0
2021-03-30 12:10:00,330.26,330.26,330.05,330.11,13759.0,305.9252,305.9252,305.7306,305.7862,13759.0
2021-03-30 12:15:00,330.08,330.18,329.92,329.96,30898.0,305.7584,305.8511,305.6102,305.6473,30898.0
2021-03-30 12:20:00,329.88,330.02,329.78,330.0,24966.0,305.5732,305.7029,305.4805,305.6843,24966.0
2021-03-30 12:25:00,330.02,330.21,329.95,330.15,20504.0,305.7029,305.8789,305.638,305.8233,20504.0
2021-03-30 12:30:00,330.08,330.37,330.08,330.27,18427.0,305.7584,306.0271,305.7584,305.9344,18427.0
2021-03-30 12:35:00,330.26,330.5,330.19,330.43,26774.0,305.9252,306.1475,305.8603,306.0826,26774.0
2021-03-30 12:40:00,330.44,330.45,330.14,330.16,22610.0,306.0919,306.1012,305.814,305.8325,22610.0
2021-03-30 12:45:00,330.15,330.26,330.08,330.21,14681.0,305.8233,305.9252,305.7584,305.8789,14681.0
2021-03-30 12:50:00,330.2,330.33,330.08,330.25,14749.0,305.8696,305.99,305.7584,305.9159,14749.0
2021-03-30 12:55:00,330.24,330.42,330.24,330.34,12691.0,305.9066,306.0734,305.9066,305.9993,12691.0
2021-03-30 13:00:00,330.31,330.33,330.02,330.25,19179.0,305.9715,305.99,305.7029,305.9159,19179.0
2021-03-30 13:05:00,330.23,330.29,330.04,330.27,17633.0,305.8974,305.953,305.7214,305.9344,17633.0
2021-03-30 13:10:00,330.22,330.35,330.21,330.29,24170.0,305.8881,306.0085,305.8789,305.953,24170.0
2021-03-30 13:15:00,330.29,330.46,330.28,330.45,14824.0,305.953,306.1104,305.9437,306.1012,14824.0
2021-03-30 13:20:00,330.43,330.64,330.42,330.62,19412.0,306.0826,306.2772,306.0734,306.2586,19412.0
2021-03-30 13:25:00,330.6,330.63,330.51,330.52,15570.0,306.2401,306.2679,306.1568,306.166,15570.0
2021-03-30 13:30:00,330.53,330.58,330.35,330.42,27377.0,306.1753,306.2216,306.0085,306.0734,27377.0
2021-03-30 13:35:00,330.4,330.66,330.34,330.61,36880.0,306.0549,306.2957,305.9993,306.2494,36880.0
2021-03-30 13:40:00,330.62,330.67,330.52,330.56,10038.0,306.2586,306.305,306.166,306.2031,10038.0
2021-03-30 13:45:00,330.54,330.65,330.47,330.51,13007.0,306.1845,306.2864,306.1197,306.1568,13007.0
2021-03-30 13:50:00,330.52,330.65,330.48,330.58,14391.0,306.166,306.2864,306.129,306.2216,14391.0
2021-03-30 13:55:00,330.59,330.64,330.51,330.51,8215.0,306.2309,306.2772,306.1568,306.1568,8215.0
2021-03-30 14:00:00,330.52,330.52,330.31,330.4,25855.0,306.166,306.166,305.9715,306.0549,25855.0
2021-03-30 14:05:00,330.41,330.73,330.39,330.69,25596.0,306.0641,306.3605,306.0456,306.3235,25596.0
2021-03-30 14:10:00,330.69,330.77,330.62,330.76,12447.0,306.3235,306.3976,306.2586,306.3883,12447.0
2021-03-30 14:15:00,330.75,330.9,330.68,330.77,30773.0,306.3791,306.518,306.3142,306.3976,30773.0
2021-03-30 14:20:00,330.8,330.86,330.6,330.73,26431.0,306.4254,306.481,306.2401,306.3605,26431.0
2021-03-30 14:25:00,330.75,330.87,330.75,330.82,42741.0,306.3791,306.4902,306.3791,306.4439,42741.0
2021-03-30 14:30:00,330.81,330.92,330.75,330.77,40505.0,306.4346,306.5365,306.3791,306.3976,40505.0
2021-03-30 14:35:00,330.79,330.79,330.54,330.54,42592.0,306.4161,306.4161,306.1845,306.1845,42592.0
2021-03-30 14:40:00,330.53,330.7,330.41,330.47,32212.0,306.1753,306.3328,306.0641,306.1197,32212.0
2021-03-30 14:45:00,330.49,330.65,330.49,330.64,27393.0,306.1382,306.2864,306.1382,306.2772,27393.0
2021-03-30 14:50:00,330.66,330.82,330.56,330.74,31194.0,306.2957,306.4439,306.2031,306.3698,31194.0
2021-03-30 14:55:00,330.72,331.25,330.67,331.22,87682.0,306.3513,306.8422,306.305,306.8144,87682.0
2021-03-30 15:00:00,331.22,331.54,331.04,331.43,86023.0,306.8144,307.1109,306.6477,307.009,86023.0
2021-03-30 15:05:00,331.42,331.42,331.28,331.28,18909.0,306.9997,306.9997,306.87,306.87,18909.0
2021-03-30 15:10:00,331.26,331.27,330.96,331.08,73003.0,306.8515,306.8608,306.5736,306.6848,73003.0
2021-03-30 15:15:00,331.09,331.14,330.88,330.97,47706.0,306.694,306.7403,306.4995,306.5829,47706.0
2021-03-30 15:20:00,330.96,331.16,330.95,331.14,34685.0,306.5736,306.7589,306.5643,306.7403,34685.0
2021-03-30 15:25:00,331.15,331.18,331.05,331.08,24440.0,306.7496,306.7774,306.657,306.6848,24440.0
2021-03-30 15:30:00,331.08,331.2,331.03,331.13,66868.0,306.6848,306.7959,306.6384,306.7311,66868.0
2021-03-30 15:35:00,331.13,331.27,330.84,330.87,71909.0,306.7311,306.8608,306.4624,306.4902,71909.0
2021-03-30 15:40:00,330.89,330.89,330.61,330.65,44202.0,306.5088,306.5088,306.2494,306.2864,44202.0
2021-03-30 15:45:00,330.65,330.7,330.4,330.44,48756.0,306.2864,306.3328,306.0549,306.0919,48756.0
2021-03-30 15:50:00,330.42,330.43,329.97,330.04,140518.0,306.0734,306.0826,305.6565,305.7214,140518.0
2021-03-30 15:55:00,330.0,330.85,329.83,330.78,235219.0,305.6843,306.4717,305.5269,306.4069,235219.0
2021-03-31 09:30:00,330.6,331.62,330.6,331.28,165519.0,306.2401,307.185,306.2401,306.87,165519.0
2021-03-31 09:35:00,331.29,331.49,331.18,331.48,51400.0,306.8793,307.0645,306.7774,307.0553,51400.0
2021-03-31 09:40:00,331.51,331.57,331.3,331.32,36782.0,307.0831,307.1386,306.8885,306.9071,36782.0
2021-03-31 09:45:00,331.33,331.44,331.1,331.13,38925.0,306.9163,307.0182,306.7033,306.7311,38925.0
2021-03-31 09:50:00,331.08,331.11,330.65,330.78,149273.0,306.6848,306.7125,306.2864,306.4069,149273.0
2021-03-31 09:55:00,330.77,331.01,330.71,330.71,57566.0,306.3976,306.6199,306.342,306.342,57566.0
2021-03-31 10:00:00,330.73,330.9,330.59,330.74,62903.0,306.3605,306.518,306.2309,306.3698,62903.0
2021-03-31 10:05:00,330.76,330.87,330.64,330.65,20857.0,306.3883,306.4902,306.2772,306.2864,20857.0
2021-03-31 10:10:00,330.65,330.66,330.41,330.43,65766.0,306.2864,306.2957,306.0641,306.0826,65766.0
2021-03-31 10:15:00,330.41,330.52,330.26,330.45,37577.0,306.0641,306.166,305.9252,306.1012,37577.0
2021-03-31 10:20:00,330.49,330.65,330.36,330.52,34098.0,306.1382,306.2864,306.0178,306.166,34098.0
2021-03-31 10:25:00,330.5,330.55,330.23,330.27,42505.0,306.1475,306.1938,305.8974,305.9344,42505.0
2021-03-31 10:30:00,330.29,330.46,330.17,330.35,34012.0,305.953,306.1104,305.8418,306.0085,34012.0
2021-03-31 10:35:00,330.36,330.39,330.24,330.35,18298.0,306.0178,306.0456,305.9066,306.0085,18298.0
2021-03-31 10:40:00,330.39,330.67,330.35,330.49,30512.0,306.0456,306.305,306.0085,306.1382,30512.0
2021-03-31 10:45:00,330.45,330.49,330.29,330.49,23838.0,306.1012,306.1382,305.953,306.1382,23838.0
2021-03-31 10:50:00,330.4,330.67,330.36,330.66,19237.0,306.0549,306.305,306.0178,306.2957,19237.0
2021-03-31 10:55:00,330.73,330.74,330.6,330.63,30677.0,306.3605,306.3698,306.2401,306.2679,30677.0
2021-03-31 11:00:00,330.64,330.76,330.6,330.69,40779.0,306.2772,306.3883,306.2401,306.3235,40779.0
2021-03-31 11:05:00,330.71,330.75,330.49,330.6,24346.0,306.342,306.3791,306.1382,306.2401,24346.0
2021-03-31 11:10:00,330.58,330.62,330.47,330.62,12000.0,306.2216,306.2586,306.1197,306.2586,12000.0
2021-03-31 11:15:00,330.61,330.63,330.42,330.46,11665.0,306.2494,306.2679,306.0734,306.1104,11665.0
2021-03-31 11:20:00,330.47,330.5,330.37,330.4,12696.0,306.1197,306.1475,306.0271,306.0549,12696.0
2021-03-31 11:25:00,330.4,330.44,330.22,330.31,18708.0,306.0549,306.0919,305.8881,305.9715,18708.0
2021-03-31 11:30:00,330.22,330.43,330.18,330.32,25683.0,305.8881,306.0826,305.8511,305.9808,25683.0
2021-03-31 11:35:00,330.32,330.59,330.32,330.56,13870.0,305.9808,306.2309,305.9808,306.2031,13870.0
2021-03-31 11:40:00,330.54,330.62,330.54,330.57,23240.0,306.1845,306.2586,306.1845,306.2123,23240.0
2021-03-31 11:45:00,330.62,330.84,330.62,330.79,16173.0,306.2586,306.4624,306.2586,306.4161,16173.0
2021-03-31 11:50:00,330.78,330.85,330.73,330.8,21590.0,306.4069,306.4717,306.3605,306.4254,21590.0
2021-03-31 11:55:00,330.78,330.84,330.68,330.68,17680.0,306.4069,306.4624,306.3142,306.3142,17680.0
2021-03-31 12:00:00,330.71,330.8,330.68,330.79,27298.0,306.342,306.4254,306.3142,306.4161,27298.0
2021-03-31 12:05:00,330.8,330.93,330.79,330.89,11860.0,306.4254,306.5458,306.4161,306.5088,11860.0
2021-03-31 12:10:00,330.88,330.91,330.83,330.91,16807.0,306.4995,306.5273,306.4532,306.5273,16807.0
2021-03-31 12:15:00,330.9,330.9,330.79,330.85,12695.0,306.518,306.518,306.4161,306.4717,12695.0
2021-03-31 12:20:00,330.86,330.86,330.79,330.82,8223.0,306.481,306.481,306.4161,306.4439,8223.0
2021-03-31 12:25:00,330.82,330.85,330.65,330.66,9182.0,306.4439,306.4717,306.2864,306.2957,9182.0
2021-03-31 12:30:00,330.66,330.77,330.66,330.76,6220.0,306.2957,306.3976,306.2957,306.3883,6220.0
2021-03-31 12:35:00,330.76,330.8,330.73,330.8,10804.0,306.3883,306.4254,306.3605,306.4254,10804.0
2021-03-31 12:40:00,330.8,331.01,330.79,331.01,21090.0,306.4254,306.6199,306.4161,306.6199,21090.0
2021-03-31 12:45:00,331.01,331.06,330.95,330.97,16963.0,306.6199,306.6662,306.5643,306.5829,16963.0
2021-03-31 12:50:00,330.96,330.99,330.9,330.92,16467.0,306.5736,306.6014,306.518,306.5365,16467.0
2021-03-31 12:55:00,330.93,331.05,330.91,331.01,17152.0,306.5458,306.657,306.5273,306.6199,17152.0
2021-03-31 13:00:00,331.03,331.11,331.03,331.09,25978.0,306.6384,306.7125,306.6384,306.694,25978.0
2021-03-31 13:05:00,331.1,331.16,331.05,331.13,22149.0,306.7033,306.7589,306.657,306.7311,22149.0
2021-03-31 13:10:00,331.17,331.25,331.14,331.17,12033.0,306.7681,306.8422,306.7403,306.7681,12033.0
2021-03-31 13:15:00,331.17,331.25,331.03,331.05,20650.0,306.7681,306.8422,306.6384,306.657,20650.0
2021-03-31 13:20:00,331.05,331.07,330.93,330.96,22568.0,306.657,306.6755,306.5458,306.5736,22568.0
2021-03-31 13:25:00,330.97,331.03,330.95,331.02,13992.0,306.5829,306.6384,306.5643,306.6292,13992.0
2021-03-31 13:30:00,331.04,331.21,331.04,331.21,13087.0,306.6477,306.8052,306.6477,306.8052,13087.0
2021-03-31 13:35:00,331.22,331.27,331.1,331.11,20614.0,306.8144,306.8608,306.7033,306.7125,20614.0
2021-03-31 13:40:00,331.11,331.15,330.96,331.01,23005.0,306.7125,306.7496,306.5736,306.6199,23005.0
2021-03-31 13:45:00,331.0,331.07,330.98,331.06,14626.0,306.6106,306.6755,306.5921,306.6662,14626.0
2021-03-31 13:50:00,331.08,331.22,331.08,331.17,13540.0,306.6848,306.8144,306.6848,306.7681,13540.0
2021-03-31 13:55:00,331.21,331.29,331.17,331.24,27117.0,306.8052,306.8793,306.7681,306.833,27117.0
2021-03-31 14:00:00,331.21,331.29,331.11,331.25,29105.0,306.8052,306.8793,306.7125,306.8422,29105.0
2021-03-31 14:05:00,331.25,331.26,331.09,331.1,20203.0,306.8422,306.8515,306.694,306.7033,20203.0
2021-03-31 14:10:00,331.09,331.12,330.88,331.04,46225.0,306.694,306.7218,306.4995,306.6477,46225.0
2021-03-31 14:15:00,331.02,331.02,330.87,330.91,24419.0,306.6292,306.6292,306.4902,306.5273,24419.0
2021-03-31 14:20:00,330.89,330.97,330.83,330.88,16827.0,306.5088,306.5829,306.4532,306.4995,16827.0
2021-03-31 14:25:00,330.87,330.94,330.81,330.85,18474.0,306.4902,306.5551,306.4346,306.4717,18474.0
2021-03-31 14:30:00,330.87,331.08,330.87,331.06,35148.0,306.4902,306.6848,306.4902,306.6662,35148.0
2021-03-31 14:35:00,331.04,331.13,330.97,330.99,19182.0,306.6477,306.7311,306.5829,306.6014,19182.0
2021-03-31 14:40:00,330.97,331.16,330.83,331.07,27302.0,306.5829,306.7589,306.4532,306.6755,27302.0
2021-03-31 14:45:00,331.05,331.11,330.75,330.75,26697.0,306.657,306.7125,306.3791,306.3791,26697.0
2021-03-31 14:50:00,330.76,330.83,330.65,330.74,36877.0,306.3883,306.4532,306.2864,306.3698,36877.0
2021-03-31 14:55:00,330.77,330.91,330.58,330.61,27041.0,306.3976,306.5273,306.2216,306.2494,27041.0
2021-03-31 15:00:00,330.61,330.91,330.6,330.9,26508.0,306.2494,306.5273,306.2401,306.518,26508.0
2021-03-31 15:05:00,330.89,330.95,330.77,330.88,32668.0,306.5088,306.5643,306.3976,306.4995,32668.0
2021-03-31 15:10:00,330.88,330.93,330.64,330.78,24596.0,306.4995,306.5458,306.2772,306.4069,24596.0
2021-03-31 15:15:00,330.78,331.0,330.77,330.85,25220.0,306.4069,306.6106,306.3976,306.4717,25220.0
2021-03-31 15:20:00,330.8,330.89,330.71,330.75,15142.0,306.4254,306.5088,306.342,306.3791,15142.0
2021-03-31 15:25:00,330.73,330.9,330.71,330.76,15947.0,306.3605,306.518,306.342,306.3883,15947.0
2021-03-31 15:30:00,330.76,330.99,330.69,330.83,99048.0,306.3883,306.6014,306.3235,306.4532,99048.0
2021-03-31 15:35:00,330.82,330.84,330.38,330.4,209883.0,306.4439,306.4624,306.0363,306.0549,209883.0
2021-03-31 15:40:00,330.38,330.5,330.22,330.28,45389.0,306.0363,306.1475,305.8881,305.9437,45389.0
2021-03-31 15:45:00,330.21,330.45,330.15,330.43,121767.0,305.8789,306.1012,305.8233,306.0826,121767.0
2021-03-31 15:50:00,330.42,330.7,330.15,330.47,123910.0,306.0734,306.3328,305.8233,306.1197,123910.0
2021-03-31 15:55:00,330.46,330.61,329.94,330.15,265207.0,306.1104,306.2494,305.6288,305.8233,265207.0
2021-04-01 09:30:00,330.78,330.93,330.59,330.8,302457.0,306.4069,306.5458,306.2309,306.4254,302457.0
2021-04-01 09:35:00,330.84,330.86,330.11,330.11,62911.0,306.4624,306.481,305.7862,305.7862,62911.0
2021-04-01 09:40:00,330.13,330.45,330.08,330.2,92499.0,305.8048,306.1012,305.7584,305.8696,92499.0
2021-04-01 09:45:00,330.21,330.35,329.76,329.83,62153.0,305.8789,306.0085,305.462,305.5269,62153.0
2021-04-01 09:50:00,329.84,330.09,329.78,329.97,65451.0,305.5361,305.7677,305.4805,305.6565,65451.0
2021-04-01 09:55:00,329.92,329.99,329.72,329.87,53668.0,305.6102,305.6751,305.425,305.5639,53668.0
2021-04-01 10:00:00,329.87,330.47,329.87,330.43,128396.0,305.5639,306.1197,305.5639,306.0826,128396.0
2021-04-01 10:05:00,330.44,330.65,330.22,330.38,107027.0,306.0919,306.2864,305.8881,306.0363,107027.0
2021-04-01 10:10:00,330.36,330.37,330.13,330.32,41236.0,306.0178,306.0271,305.8048,305.9808,41236.0
2021-04-01 10:15:00,330.33,330.51,330.33,330.43,32170.0,305.99,306.1568,305.99,306.0826,32170.0
2021-04-01 10:20:00,330.43,330.46,330.24,330.27,27662.0,306.0826,306.1104,305.9066,305.9344,27662.0
2021-04-01 10:25:00,330.27,330.38,330.17,330.35,209082.0,305.9344,306.0363,305.8418,306.0085,209082.0
2021-04-01 10:30:00,330.36,330.39,330.1,330.25,159630.0,306.0178,306.0456,305.777,305.9159,159630.0
2021-04-01 10:35:00,330.24,330.39,330.23,330.39,25818.0,305.9066,306.0456,305.8974,306.0456,25818.0
2021-04-01 10:40:00,330.41,330.52,330.3,330.52,185471.0,306.0641,306.166,305.9622,306.166,185471.0
2021-04-01 10:45:00,330.51,330.55,330.44,330.54,19722.0,306.1568,306.1938,306.0919,306.1845,19722.0
2021-04-01 10:50:00,330.48,330.56,330.14,330.19,188228.0,306.129,306.2031,305.814,305.8603,188228.0
2021-04-01 10:55:00,330.24,330.75,330.23,330.75,61437.0,305.9066,306.3791,305.8974,306.3791,61437.0
2021-04-01 11:00:00,330.74,330.99,330.71,330.93,75408.0,306.3698,306.6014,306.342,306.5458,75408.0
2021-04-01 11:05:00,330.92,330.96,330.72,330.92,66665.0,306.5365,306.5736,306.3513,306.5365,66665.0
2021-04-01 11:10:00,330.92,330.93,330.55,330.83,182522.0,306.5365,306.5458,306.1938,306.4532,182522.0
2021-04-01 11:15:00,330.88,331.02,330.83,330.85,44622.0,306.4995,306.6292,306.4532,306.4717,44622.0
2021-04-01 11:20:00,330.85,331.03,330.72,330.88,216575.0,306.4717,306.6384,306.3513,306.4995,216575.0
2021-04-01 11:25:00,330.87,330.87,330.7,330.8,31889.0,306.4902,306.4902,306.3328,306.4254,31889.0
2021-04-01 11:30:00,330.79,330.92,330.72,330.72,15740.0,306.4161,306.5365,306.3513,306.3513,15740.0
2021-04-01 11:35:00,330.73,330.9,330.7,330.9,21426.0,306.3605,306.518,306.3328,306.518,21426.0
2021-04-01 11:40:00,330.88,330.99,330.85,330.97,28550.0,306.4995,306.6014,306.4717,306.5829,28550.0
2021-04-01 11:45:00,330.92,330.99,330.89,330.93,13352.0,306.5365,306.6014,306.5088,306.5458,13352.0
2021-04-01 11:50:00,330.94,331.0,330.89,330.9,27083.0,306.5551,306.6106,306.5088,306.518,27083.0
2021-04-01 11:55:00,330.92,331.08,330.91,330.91,18656.0,306.5365,306.6848,306.5273,306.5273,18656.0
2021-04-01 12:00:00,330.92,331.19,330.92,331.19,22484.0,306.5365,306.7866,306.5365,306.7866,22484.0
2021-04-01 12:05:00,331.19,331.36,331.18,331.29,58389.0,306.7866,306.9441,306.7774,306.8793,58389.0
2021-04-01 12:10:00,331.28,331.44,331.28,331.31,52286.0,306.87,307.0182,306.87,306.8978,52286.0
2021-04-01 12:15:00,331.31,331.32,331.19,331.3,49462.0,306.8978,306.9071,306.7866,306.8885,49462.0
2021-04-01 12:20:00,331.31,331.35,331.25,331.35,16744.0,306.8978,306.9349,306.8422,306.9349,16744.0
2021-04-01 12:25:00,331.34,331.35,331.26,331.26,14624.0,306.9256,306.9349,306.8515,306.8515,14624.0
2021-04-01 12:30:00,331.28,331.33,331.24,331.31,17057.0,306.87,306.9163,306.833,306.8978,17057.0
2021-04-01 12:35:00,331.3,331.32,331.22,331.32,11727.0,306.8885,306.9071,306.8144,306.9071,11727.0
2021-04-01 12:40:00,331.33,331.34,331.19,331.22,13080.0,306.9163,306.9256,306.7866,306.8144,13080.0
2021-04-01 12:45:00,331.22,331.33,331.22,331.3,17775.0,306.8144,306.9163,306.8144,306.8885,17775.0
2021-04-01 12:50:00,331.28,331.31,331.25,331.28,13418.0,306.87,306.8978,306.8422,306.87,13418.0
2021-04-01 12:55:00,331.28,331.37,331.26,331.27,16770.0,306.87,306.9534,306.8515,306.8608,16770.0
2021-04-01 13:00:00,331.26,331.28,331.18,331.21,57639.0,306.8515,306.87,306.7774,306.8052,57639.0
2021-04-01 13:05:00,331.17,331.26,331.17,331.18,17502.0,306.7681,306.8515,306.7681,306.7774,17502.0
2021-04-01 13:10:00,331.21,331.25,331.17,331.23,15588.0,306.8052,306.8422,306.7681,306.8237,15588.0
2021-04-01 13:15:00,331.25,331.27,331.05,331.09,34252.0,306.8422,306.8608,306.657,306.694,34252.0
2021-04-01 13:20:00,331.11,331.27,331.08,331.26,21454.0,306.7125,306.8608,306.6848,306.8515,21454.0
2021-04-01 13:25:00,331.26,331.3,331.21,331.22,21884.0,306.8515,306.8885,306.8052,306.8144,21884.0
2021-04-01 13:30:00,331.21,331.47,331.17,331.47,28463.0,306.8052,307.046,306.7681,307.046,28463.0
2021-04-01 13:35:00,331.47,331.47,331.34,331.42,60220.0,307.046,307.046,306.9256,306.9997,60220.0
2021-04-01 13:40:00,331.44,331.47,331.41,331.46,16322.0,307.0182,307.046,306.9904,307.0368,16322.0
2021-04-01 13:45:00,331.44,331.44,331.32,331.35,14727.0,307.0182,307.0182,306.9071,306.9349,14727.0
2021-04-01 13:50:00,331.31,331.39,331.28,331.32,19864.0,306.8978,306.9719,306.87,306.9071,19864.0
2021-04-01 13:55:00,331.33,331.37,331.29,331.36,11860.0,306.9163,306.9534,306.8793,306.9441,11860.0
2021-04-01 14:00:00,331.35,331.4,331.34,331.4,32231.0,306.9349,306.9812,306.9256,306.9812,32231.0
2021-04-01 14:05:00,331.38,331.41,331.34,331.36,25886.0,306.9626,306.9904,306.9256,306.9441,25886.0
2021-04-01 14:10:00,331.35,331.38,331.29,331.3,13374.0,306.9349,306.9626,306.8793,306.8885,13374.0
2021-04-01 14:15:00,331.31,331.33,331.27,331.29,17826.0,306.8978,306.9163,306.8608,306.8793,17826.0
2021-04-01 14:20:00,331.28,331.44,331.27,331.41,10976.0,306.87,307.0182,306.8608,306.9904,10976.0
2021-04-01 14:25:00,331.39,331.4,331.28,331.35,16898.0,306.9719,306.9812,306.87,306.9349,16898.0
2021-04-01 14:30:00,331.35,331.37,331.31,331.34,11132.0,306.9349,306.9534,306.8978,306.9256,11132.0
2021-04-01 14:35:00,331.36,331.37,331.31,331.34,12192.0,306.9441,306.9534,306.8978,306.9256,12192.0
2021-04-01 14:40:00,331.34,331.46,331.31,331.41,13181.0,306.9256,307.0368,306.8978,306.9904,13181.0
2021-04-01 14:45:00,331.41,331.45,331.31,331.36,28006.0,306.9904,307.0275,306.8978,306.9441,28006.0
2021-04-01 14:50:00,331.38,331.4,331.28,331.28,16476.0,306.9626,306.9812,306.87,306.87,16476.0
2021-04-01 14:55:00,331.25,331.33,331.24,331.31,16531.0,306.8422,306.9163,306.833,306.8978,16531.0
2021-04-01 15:00:00,331.3,331.33,331.19,331.2,31427.0,306.8885,306.9163,306.7866,306.7959,31427.0
2021-04-01 15:05:00,331.22,331.24,331.12,331.2,15534.0,306.8144,306.833,306.7218,306.7959,15534.0
2021-04-01 15:10:00,331.22,331.25,331.05,331.09,14740.0,306.8144,306.8422,306.657,306.694,14740.0
2021-04-01 15:15:00,331.08,331.08,330.88,330.95,46279.0,306.6848,306.6848,306.4995,306.5643,46279.0
2021-04-01 15:20:00,330.94,330.97,330.8,330.84,25985.0,306.5551,306.5829,306.4254,306.4624,25985.0
2021-04-01 15:25:00,330.85,331.03,330.84,331.0,27438.0,306.4717,306.6384,306.4624,306.6106,27438.0
2021-04-01 15:30:00,331.0,331.05,330.9,330.94,20312.0,306.6106,306.657,306.518,306.5551,20312.0
2021-04-01 15:35:00,330.92,331.0,330.71,330.82,27237.0,306.5365,306.6106,306.342,306.4439,27237.0
2021-04-01 15:40:00,330.81,330.91,330.79,330.87,41838.0,306.4346,306.5273,306.4161,306.4902,41838.0
2021-04-01 15:45:00,330.91,331.14,330.87,331.11,149906.0,306.5273,306.7403,306.4902,306.7125,149906.0
2021-04-01 15:50:00,331.1,331.26,330.96,331.26,73413.0,306.7033,306.8515,306.5736,306.8515,73413.0
2021-04-01 15:55:00,331.26,331.6,331.22,331.45,148079.0,306.8515,307.1664,306.8144,307.0275,148079.0
2021-04-05 09:30:00,333.94,334.7,333.91,334.57,328953.0,309.334,310.038,309.3062,309.9176,328953.0
2021-04-05 09:35:00,334.54,334.87,334.4,334.46,141680.0,309.8898,310.1955,309.7601,309.8157,141680.0
2021-04-05 09:40:00,334.45,334.63,334.17,334.33,368332.0,309.8064,309.9732,309.5471,309.6953,368332.0
2021-04-05 09:45:00,334.36,334.5,334.21,334.22,78082.0,309.7231,309.8528,309.5841,309.5934,78082.0
2021-04-05 09:50:00,334.19,334.34,334.0,334.13,246685.0,309.5656,309.7045,309.3896,309.51,246685.0
2021-04-05 09:55:00,334.12,334.43,334.06,334.36,116710.0,309.5008,309.7879,309.4452,309.7231,116710.0
2021-04-05 10:00:00,334.39,334.49,334.1,334.37,286011.0,309.7509,309.8435,309.4822,309.7323,286011.0
2021-04-05 10:05:00,334.38,334.57,334.26,334.35,122041.0,309.7416,309.9176,309.6304,309.7138,122041.0
2021-04-05 10:10:00,334.36,334.45,334.23,334.37,106155.0,309.7231,309.8064,309.6026,309.7323,106155.0
2021-04-05 10:15:00,334.39,334.93,334.39,334.9,153461.0,309.7509,310.2511,309.7509,310.2233,153461.0
2021-04-05 10:20:00,334.9,335.04,334.87,334.99,107315.0,310.2233,310.353,310.1955,310.3066,107315.0
2021-04-05 10:25:00,335.01,335.03,334.76,334.78,66955.0,310.3252,310.3437,310.0936,310.1121,66955.0
2021-04-05 10:30:00,334.78,335.11,334.77,335.06,78620.0,310.1121,310.4178,310.1029,310.3715,78620.0
2021-04-05 10:35:00,335.07,335.17,335.01,335.05,115990.0,310.3808,310.4734,310.3252,310.3622,115990.0
2021-04-05 10:40:00,335.05,335.42,335.04,335.3,102121.0,310.3622,310.705,310.353,310.5938,102121.0
2021-04-05 10:45:00,335.32,335.49,335.3,335.35,44808.0,310.6123,310.7698,310.5938,310.6401,44808.0
2021-04-05 10:50:00,335.35,335.39,335.07,335.1,56071.0,310.6401,310.6772,310.3808,310.4085,56071.0
2021-04-05 10:55:00,335.1,335.25,335.01,335.03,57715.0,310.4085,310.5475,310.3252,310.3437,57715.0
2021-04-05 11:00:00,335.04,335.17,334.95,335.17,30332.0,310.353,310.4734,310.2696,310.4734,30332.0
2021-04-05 11:05:00,335.2,335.35,335.2,335.35,24209.0,310.5012,310.6401,310.5012,310.6401,24209.0
2021-04-05 11:10:00,335.35,335.45,335.2,335.22,45296.0,310.6401,310.7328,310.5012,310.5197,45296.0
2021-04-05 11:15:00,335.23,335.27,335.14,335.15,13450.0,310.529,310.566,310.4456,310.4549,13450.0
2021-04-05 11:20:00,335.12,335.15,335.02,335.12,14225.0,310.4271,310.4549,310.3344,310.4271,14225.0
2021-04-05 11:25:00,335.12,335.15,335.05,335.14,23771.0,310.4271,310.4549,310.3622,310.4456,23771.0
2021-04-05 11:30:00,335.15,335.29,335.15,335.24,19137.0,310.4549,310.5845,310.4549,310.5382,19137.0
2021-04-05 11:35:00,335.24,335.58,335.22,335.57,38602.0,310.5382,310.8532,310.5197,310.8439,38602.0
2021-04-05 11:40:00,335.58,335.66,335.55,335.65,36913.0,310.8532,310.9273,310.8254,310.918,36913.0
2021-04-05 11:45:00,335.64,335.64,335.53,335.57,18767.0,310.9088,310.9088,310.8069,310.8439,18767.0
2021-04-05 11:50:00,335.59,335.59,335.45,335.46,39027.0,310.8624,310.8624,310.7328,310.742,39027.0
2021-04-05 11:55:00,335.48,335.58,335.26,335.49,55457.0,310.7605,310.8532,310.5568,310.7698,55457.0
2021-04-05 12:00:00,335.49,335.57,335.48,335.5,21879.0,310.7698,310.8439,310.7605,310.7791,21879.0
2021-04-05 12:05:00,335.51,335.54,335.46,335.46,12295.0,310.7883,310.8161,310.742,310.742,12295.0
2021-04-05 12:10:00,335.53,335.58,335.47,335.51,16464.0,310.8069,310.8532,310.7513,310.7883,16464.0
2021-04-05 12:15:00,335.53,335.55,335.46,335.47,15884.0,310.8069,310.8254,310.742,310.7513,15884.0
2021-04-05 12:20:00,335.47,335.58,335.46,335.57,13796.0,310.7513,310.8532,310.742,310.8439,13796.0
2021-04-05 12:25:00,335.58,335.79,335.58,335.74,24340.0,310.8532,311.0477,310.8532,311.0014,24340.0
2021-04-05 12:30:00,335.75,336.05,335.73,336.03,89409.0,311.0106,311.2885,310.9921,311.27,89409.0
2021-04-05 12:35:00,336.01,336.16,336.01,336.08,40863.0,311.2515,311.3904,311.2515,311.3163,40863.0
2021-04-05 12:40:00,336.08,336.12,335.94,335.95,18702.0,311.3163,311.3534,311.1866,311.1959,18702.0
2021-04-05 12:45:00,335.94,336.01,335.82,335.84,20404.0,311.1866,311.2515,311.0755,311.094,20404.0
2021-04-05 12:50:00,335.85,335.85,335.53,335.53,26227.0,311.1033,311.1033,310.8069,310.8069,26227.0
2021-04-05 12:55:00,335.54,335.61,335.45,335.57,17643.0,310.8161,310.881,310.7328,310.8439,17643.0
2021-04-05 13:00:00,335.56,335.7,335.53,335.69,14648.0,310.8346,310.9643,310.8069,310.9551,14648.0
2021-04-05 13:05:00,335.69,335.77,335.6,335.68,12923.0,310.9551,311.0292,310.8717,310.9458,12923.0
2021-04-05 13:10:00,335.69,335.69,335.46,335.51,31323.0,310.9551,310.9551,310.742,310.7883,31323.0
2021-04-05 13:15:00,335.51,335.51,335.28,335.33,49319.0,310.7883,310.7883,310.5753,310.6216,49319.0
2021-04-05 13:20:00,335.32,335.39,335.27,335.33,21172.0,310.6123,310.6772,310.566,310.6216,21172.0
2021-04-05 13:25:00,335.33,335.36,335.15,335.27,22597.0,310.6216,310.6494,310.4549,310.566,22597.0
2021-04-05 13:30:00,335.29,335.47,335.29,335.44,18387.0,310.5845,310.7513,310.5845,310.7235,18387.0
2021-04-05 13:35:00,335.49,335.52,335.16,335.26,35617.0,310.7698,310.7976,310.4641,310.5568,35617.0
2021-04-05 13:40:00,335.26,335.26,335.11,335.15,25426.0,310.5568,310.5568,310.4178,310.4549,25426.0
2021-04-05 13:45:00,335.16,335.32,335.15,335.27,26403.0,310.4641,310.6123,310.4549,310.566,26403.0
2021-04-05 13:50:00,335.27,335.31,335.22,335.3,13323.0,310.566,310.6031,310.5197,310.5938,13323.0
2021-04-05 13:55:00,335.28,335.48,335.22,335.48,16074.0,310.5753,310.7605,310.5197,310.7605,16074.0
2021-04-05 14:00:00,335.45,335.45,335.25,335.29,43685.0,310.7328,310.7328,310.5475,310.5845,43685.0
2021-04-05 14:05:00,335.26,335.37,335.26,335.3,11702.0,310.5568,310.6586,310.5568,310.5938,11702.0
2021-04-05 14:10:00,335.33,335.39,335.3,335.34,9572.0,310.6216,310.6772,310.5938,310.6309,9572.0
2021-04-05 14:15:00,335.4,335.43,335.36,335.4,9205.0,310.6864,310.7142,310.6494,310.6864,9205.0
2021-04-05 14:20:00,335.42,335.42,335.25,335.3,7479.0,310.705,310.705,310.5475,310.5938,7479.0
2021-04-05 14:25:00,335.31,335.42,335.3,335.37,11969.0,310.6031,310.705,310.5938,310.6586,11969.0
2021-04-05 14:30:00,335.37,335.52,335.36,335.46,17738.0,310.6586,310.7976,310.6494,310.742,17738.0
2021-04-05 14:35:00,335.44,335.54,335.4,335.49,23328.0,310.7235,310.8161,310.6864,310.7698,23328.0
2021-04-05 14:40:00,335.52,335.59,335.41,335.46,20812.0,310.7976,310.8624,310.6957,310.742,20812.0
2021-04-05 14:45:00,335.46,335.46,335.29,335.34,36108.0,310.742,310.742,310.5845,310.6309,36108.0
2021-04-05 14:50:00,335.34,335.37,335.14,335.18,21162.0,310.6309,310.6586,310.4456,310.4826,21162.0
2021-04-05 14:55:00,335.19,335.27,335.03,335.03,19177.0,310.4919,310.566,310.3437,310.3437,19177.0
2021-04-05 15:00:00,335.04,335.12,334.84,334.87,43465.0,310.353,310.4271,310.1677,310.1955,43465.0
2021-04-05 15:05:00,334.86,335.1,334.84,335.08,28608.0,310.1862,310.4085,310.1677,310.39,28608.0
2021-04-05 15:10:00,335.11,335.12,335.03,335.06,20629.0,310.4178,310.4271,310.3437,310.3715,20629.0
2021-04-05 15:15:00,335.07,335.39,335.02,335.39,17692.0,310.3808,310.6772,310.3344,310.6772,17692.0
2021-04-05 15:20:00,335.4,335.4,335.22,335.25,41938.0,310.6864,310.6864,310.5197,310.5475,41938.0
2021-04-05 15:25:00,335.25,335.25,334.97,335.13,25140.0,310.5475,310.5475,310.2881,310.4363,25140.0
2021-04-05 15:30:00,335.1,335.19,335.02,335.09,39075.0,310.4085,310.4919,310.3344,310.3993,39075.0
2021-04-05 15:35:00,335.08,335.34,335.08,335.29,26729.0,310.39,310.6309,310.39,310.5845,26729.0
2021-04-05 15:40:00,335.25,335.42,335.1,335.34,35000.0,310.5475,310.705,310.4085,310.6309,35000.0
2021-04-05 15:45:00,335.32,335.62,335.29,335.33,76544.0,310.6123,310.8902,310.5845,310.6216,76544.0
2021-04-05 15:50:00,335.35,335.53,335.21,335.45,67093.0,310.6401,310.8069,310.5104,310.7328,67093.0
2021-04-05 15:55:00,335.43,335.58,335.15,335.16,118590.0,310.7142,310.8532,310.4549,310.4641,118590.0
2021-04-06 09:30:00,334.69,334.79,334.38,334.69,140395.0,310.0288,310.1214,309.7416,310.0288,140395.0
2021-04-06 09:35:00,334.72,334.84,334.48,334.71,54565.0,310.0565,310.1677,309.8342,310.0473,54565.0
2021-04-06 09:40:00,334.6,334.8,334.54,334.65,43696.0,309.9454,310.1306,309.8898,309.9917,43696.0
2021-04-06 09:45:00,334.66,334.89,334.63,334.83,32247.0,310.001,310.214,309.9732,310.1584,32247.0
2021-04-06 09:50:00,334.83,335.25,334.8,335.2,40124.0,310.1584,310.5475,310.1306,310.5012,40124.0
2021-04-06 09:55:00,335.19,335.28,335.03,335.07,70986.0,310.4919,310.5753,310.3437,310.3808,70986.0
2021-04-06 10:00:00,335.04,335.24,335.04,335.14,35149.0,310.353,310.5382,310.353,310.4456,35149.0
2021-04-06 10:05:00,335.14,335.15,334.88,335.07,36098.0,310.4456,310.4549,310.2048,310.3808,36098.0
2021-04-06 10:10:00,335.08,335.24,335.04,335.18,20330.0,310.39,310.5382,310.353,310.4826,20330.0
2021-04-06 10:15:00,335.19,335.37,335.1,335.34,46606.0,310.4919,310.6586,310.4085,310.6309,46606.0
2021-04-06 10:20:00,335.34,335.38,335.23,335.29,50155.0,310.6309,310.6679,310.529,310.5845,50155.0
2021-04-06 10:25:00,335.3,335.42,335.15,335.15,34674.0,310.5938,310.705,310.4549,310.4549,34674.0
2021-04-06 10:30:00,335.2,335.3,335.07,335.26,67859.0,310.5012,310.5938,310.3808,310.5568,67859.0
2021-04-06 10:35:00,335.26,335.28,335.07,335.19,17950.0,310.5568,310.5753,310.3808,310.4919,17950.0
2021-04-06 10:40:00,335.18,335.24,334.87,334.97,55853.0,310.4826,310.5382,310.1955,310.2881,55853.0
2021-04-06 10:45:00,334.98,335.06,334.82,334.85,16452.0,310.2974,310.3715,310.1492,310.177,16452.0
2021-04-06 10:50:00,334.87,334.91,334.74,334.91,26849.0,310.1955,310.2325,310.0751,310.2325,26849.0
2021-04-06 10:55:00,334.91,335.1,334.9,335.0,140115.0,310.2325,310.4085,310.2233,310.3159,140115.0
2021-04-06 11:00:00,334.97,335.12,334.74,334.98,31558.0,310.2881,310.4271,310.0751,310.2974,31558.0
2021-04-06 11:05:00,334.97,335.01,334.83,334.98,28409.0,310.2881,310.3252,310.1584,310.2974,28409.0
2021-04-06 11:10:00,334.95,335.06,334.86,335.05,19309.0,310.2696,310.3715,310.1862,310.3622,19309.0
2021-04-06 11:15:00,335.06,335.1,334.91,334.91,30880.0,310.3715,310.4085,310.2325,310.2325,30880.0
2021-04-06 11:20:00,334.91,334.94,334.74,334.78,159680.0,310.2325,310.2603,310.0751,310.1121,159680.0
2021-04-06 11:25:00,334.78,334.84,334.74,334.84,18594.0,310.1121,310.1677,310.0751,310.1677,18594.0
2021-04-06 11:30:00,334.85,334.87,334.73,334.86,19585.0,310.177,310.1955,310.0658,310.1862,19585.0
2021-04-06 11:35:00,334.83,334.98,334.82,334.95,13899.0,310.1584,310.2974,310.1492,310.2696,13899.0
2021-04-06 11:40:00,334.94,334.99,334.89,334.91,10969.0,310.2603,310.3066,310.214,310.2325,10969.0
2021-04-06 11:45:00,334.94,335.07,334.93,335.06,18400.0,310.2603,310.3808,310.2511,310.3715,18400.0
2021-04-06 11:50:00,335.06,335.09,335.01,335.05,12240.0,310.3715,310.3993,310.3252,310.3622,12240.0
2021-04-06 11:55:00,335.04,335.07,335.02,335.04,9422.0,310.353,310.3808,310.3344,310.353,9422.0
2021-04-06 12:00:00,335.06,335.14,335.01,335.04,14511.0,310.3715,310.4456,310.3252,310.353,14511.0
2021-04-06 12:05:00,335.08,335.1,335.03,335.04,10931.0,310.39,310.4085,310.3437,310.353,10931.0
2021-04-06 12:10:00,335.02,335.07,334.99,335.06,14103.0,310.3344,310.3808,310.3066,310.3715,14103.0
2021-04-06 12:15:00,335.06,335.19,335.06,335.07,10271.0,310.3715,310.4919,310.3715,310.3808,10271.0
2021-04-06 12:20:00,335.08,335.19,335.02,335.09,10185.0,310.39,310.4919,310.3344,310.3993,10185.0
2021-04-06 12:25:00,335.08,335.12,334.99,335.05,16357.0,310.39,310.4271,310.3066,310.3622,16357.0
2021-04-06 12:30:00,335.06,335.09,334.9,334.97,38766.0,310.3715,310.3993,310.2233,310.2881,38766.0
2021-04-06 12:35:00,334.94,334.94,334.74,334.75,8763.0,310.2603,310.2603,310.0751,310.0843,8763.0
2021-04-06 12:40:00,334.78,334.88,334.76,334.77,18205.0,310.1121,310.2048,310.0936,310.1029,18205.0
2021-04-06 12:45:00,334.77,334.8,334.73,334.79,18440.0,310.1029,310.1306,310.0658,310.1214,18440.0
2021-04-06 12:50:00,334.78,334.85,334.73,334.82,30637.0,310.1121,310.177,310.0658,310.1492,30637.0
2021-04-06 12:55:00,334.8,334.85,334.76,334.81,13097.0,310.1306,310.177,310.0936,310.1399,13097.0
2021-04-06 13:00:00,334.81,334.81,334.65,334.69,16489.0,310.1399,310.1399,309.9917,310.0288,16489.0
2021-04-06 13:05:00,334.68,334.78,334.68,334.72,13936.0,310.0195,310.1121,310.0195,310.0565,13936.0
2021-04-06 13:10:00,334.72,334.74,334.6,334.65,23260.0,310.0565,310.0751,309.9454,309.9917,23260.0
2021-04-06 13:15:00,334.63,334.75,334.6,334.65,14408.0,309.9732,310.0843,309.9454,309.9917,14408.0
2021-04-06 13:20:00,334.68,334.68,334.58,334.59,35550.0,310.0195,310.0195,309.9269,309.9361,35550.0
2021-04-06 13:25:00,334.61,334.61,334.4,334.55,37528.0,309.9546,309.9546,309.7601,309.8991,37528.0
2021-04-06 13:30:00,334.54,334.64,334.48,334.62,26878.0,309.8898,309.9824,309.8342,309.9639,26878.0
2021-04-06 13:35:00,334.61,334.73,334.61,334.72,11616.0,309.9546,310.0658,309.9546,310.0565,11616.0
2021-04-06 13:40:00,334.72,334.8,334.7,334.75,11687.0,310.0565,310.1306,310.038,310.0843,11687.0
2021-04-06 13:45:00,334.75,334.89,334.74,334.86,11314.0,310.0843,310.214,310.0751,310.1862,11314.0
2021-04-06 13:50:00,334.85,334.88,334.81,334.88,5966.0,310.177,310.2048,310.1399,310.2048,5966.0
2021-04-06 13:55:00,334.85,334.88,334.81,334.81,7838.0,310.177,310.2048,310.1399,310.1399,7838.0
2021-04-06 14:00:00,334.82,334.91,334.79,334.91,20273.0,310.1492,310.2325,310.1214,310.2325,20273.0
2021-04-06 14:05:00,334.91,334.91,334.79,334.82,22745.0,310.2325,310.2325,310.1214,310.1492,22745.0
2021-04-06 14:10:00,334.83,334.87,334.81,334.83,9172.0,310.1584,310.1955,310.1399,310.1584,9172.0
2021-04-06 14:15:00,334.84,334.85,334.76,334.76,8329.0,310.1677,310.177,310.0936,310.0936,8329.0
2021-04-06 14:20:00,334.76,334.76,334.67,334.74,7208.0,310.0936,310.0936,310.0102,310.0751,7208.0
2021-04-06 14:25:00,334.73,334.74,334.6,334.64,9600.0,310.0658,310.0751,309.9454,309.9824,9600.0
2021-04-06 14:30:00,334.64,334.64,334.52,334.54,25128.0,309.9824,309.9824,309.8713,309.8898,25128.0
2021-04-06 14:35:00,334.53,334.55,334.43,334.52,13863.0,309.8805,309.8991,309.7879,309.8713,13863.0
2021-04-06 14:40:00,334.52,334.69,334.51,334.63,16654.0,309.8713,310.0288,309.862,309.9732,16654.0
2021-04-06 14:45:00,334.63,334.75,334.59,334.75,9441.0,309.9732,310.0843,309.9361,310.0843,9441.0
2021-04-06 14:50:00,334.73,334.73,334.5,334.56,31752.0,310.0658,310.0658,309.8528,309.9083,31752.0
2021-04-06 14:55:00,334.55,334.71,334.53,334.54,15592.0,309.8991,310.0473,309.8805,309.8898,15592.0
2021-04-06 15:00:00,334.53,334.6,334.11,334.21,35620.0,309.8805,309.9454,309.4915,309.5841,35620.0
2021-04-06 15:05:00,334.21,334.34,334.13,334.13,15291.0,309.5841,309.7045,309.51,309.51,15291.0
2021-04-06 15:10:00,334.15,334.28,334.09,334.25,27496.0,309.5285,309.649,309.473,309.6212,27496.0
2021-04-06 15:15:00,334.25,334.4,334.17,334.39,20697.0,309.6212,309.7601,309.5471,309.7509,20697.0
2021-04-06 15:20:00,334.34,334.39,334.3,334.3,21658.0,309.7045,309.7509,309.6675,309.6675,21658.0
2021-04-06 15:25:00,334.29,334.29,334.14,334.23,39753.0,309.6582,309.6582,309.5193,309.6026,39753.0
2021-04-06 15:30:00,334.25,334.31,334.15,334.23,29365.0,309.6212,309.6768,309.5285,309.6026,29365.0
2021-04-06 15:35:00,334.23,334.28,334.11,334.11,31474.0,309.6026,309.649,309.4915,309.4915,31474.0
2021-04-06 15:40:00,334.11,334.3,334.03,334.04,36702.0,309.4915,309.6675,309.4174,309.4266,36702.0
2021-04-06 15:45:00,334.06,334.23,334.04,334.09,40220.0,309.4452,309.6026,309.4266,309.473,40220.0
2021-04-06 15:50:00,334.09,334.09,333.78,333.85,96557.0,309.473,309.473,309.1858,309.2506,96557.0
2021-04-06 15:55:00,333.88,334.36,333.86,334.3,130779.0,309.2784,309.7231,309.2599,309.6675,130779.0
2021-04-07 09:30:00,334.14,334.96,334.14,334.75,107797.0,309.5193,310.2789,309.5193,310.0843,107797.0
2021-04-07 09:35:00,334.79,335.17,334.78,335.04,55701.0,310.1214,310.4734,310.1121,310.353,55701.0
2021-04-07 09:40:00,335.04,335.08,334.8,334.82,68012.0,310.353,310.39,310.1306,310.1492,68012.0
2021-04-07 09:45:00,334.84,334.87,334.7,334.72,33155.0,310.1677,310.1955,310.038,310.0565,33155.0
2021-04-07 09:50:00,334.73,334.73,334.54,334.64,55087.0,310.0658,310.0658,309.8898,309.9824,55087.0
2021-04-07 09:55:00,334.57,334.66,334.45,334.53,27238.0,309.9176,310.001,309.8064,309.8805,27238.0
2021-04-07 10:00:00,334.55,334.57,334.31,334.57,46913.0,309.8991,309.9176,309.6768,309.9176,46913.0
2021-04-07 10:05:00,334.55,334.64,334.37,334.49,57737.0,309.8991,309.9824,309.7323,309.8435,57737.0
2021-04-07 10:10:00,334.42,334.43,334.25,334.27,20281.0,309.7786,309.7879,309.6212,309.6397,20281.0
2021-04-07 10:15:00,334.26,334.35,334.2,334.27,35108.0,309.6304,309.7138,309.5749,309.6397,35108.0
2021-04-07 10:20:00,334.28,334.54,334.23,334.53,32336.0,309.649,309.8898,309.6026,309.8805,32336.0
2021-04-07 10:25:00,334.52,334.58,334.48,334.57,20453.0,309.8713,309.9269,309.8342,309.9176,20453.0
2021-04-07 10:30:00,334.6,334.65,334.56,334.64,15329.0,309.9454,309.9917,309.9083,309.9824,15329.0
2021-04-07 10:35:00,334.65,334.66,334.56,334.66,6341.0,309.9917,310.001,309.9083,310.001,6341.0
2021-04-07 10:40:00,334.67,334.85,334.66,334.71,26844.0,310.0102,310.177,310.001,310.0473,26844.0
2021-04-07 10:45:00,334.71,334.85,334.7,334.8,14911.0,310.0473,310.177,310.038,310.1306,14911.0
2021-04-07 10:50:00,334.78,334.87,334.75,334.78,12539.0,310.1121,310.1955,310.0843,310.1121,12539.0
2021-04-07 10:55:00,334.75,334.79,334.6,334.68,26663.0,310.0843,310.1214,309.9454,310.0195,26663.0
2021-04-07 11:00:00,334.64,334.64,334.51,334.51,33268.0,309.9824,309.9824,309.862,309.862,33268.0
2021-04-07 11:05:00,334.51,334.59,334.31,334.33,47934.0,309.862,309.9361,309.6768,309.6953,47934.0
2021-04-07 11:10:00,334.34,334.41,334.31,334.41,19221.0,309.7045,309.7694,309.6768,309.7694,19221.0
2021-04-07 11:15:00,334.42,334.44,334.25,334.26,18010.0,309.7786,309.7972,309.6212,309.6304,18010.0
2021-04-07 11:20:00,334.26,334.27,334.1,334.1,30544.0,309.6304,309.6397,309.4822,309.4822,30544.0
2021-04-07 11:25:00,334.11,334.15,333.98,334.09,34650.0,309.4915,309.5285,309.3711,309.473,34650.0
2021-04-07 11:30:00,334.11,334.12,333.91,334.06,27520.0,309.4915,309.5008,309.3062,309.4452,27520.0
2021-04-07 11:35:00,334.05,334.09,333.65,333.67,37356.0,309.4359,309.473,309.0654,309.0839,37356.0
2021-04-07 11:40:00,333.62,333.71,333.56,333.6,62701.0,309.0376,309.121,308.982,309.0191,62701.0
2021-04-07 11:45:00,333.59,333.76,333.54,333.63,86568.0,309.0098,309.1673,308.9635,309.0469,86568.0
2021-04-07 11:50:00,333.62,333.7,333.54,333.68,23156.0,309.0376,309.1117,308.9635,309.0932,23156.0
2021-04-07 11:55:00,333.67,333.82,333.48,333.82,33053.0,309.0839,309.2229,308.9079,309.2229,33053.0
2021-04-07 12:00:00,333.8,333.98,333.79,333.96,12048.0,309.2043,309.3711,309.1951,309.3525,12048.0
2021-04-07 12:05:00,333.97,334.09,333.95,334.07,25076.0,309.3618,309.473,309.3433,309.4544,25076.0
2021-04-07 12:10:00,334.07,334.1,333.91,333.99,38042.0,309.4544,309.4822,309.3062,309.3803,38042.0
2021-04-07 12:15:00,333.97,333.97,333.57,333.59,31432.0,309.3618,309.3618,308.9913,309.0098,31432.0
2021-04-07 12:20:00,333.6,333.81,333.6,333.81,25333.0,309.0191,309.2136,309.0191,309.2136,25333.0
2021-04-07 12:25:00,333.82,333.82,333.46,333.47,24538.0,309.2229,309.2229,308.8894,308.8986,24538.0
2021-04-07 12:30:00,333.45,333.67,333.44,333.6,17233.0,308.8801,309.0839,308.8709,309.0191,17233.0
2021-04-07 12:35:00,333.6,333.86,333.56,333.86,17154.0,309.0191,309.2599,308.982,309.2599,17154.0
2021-04-07 12:40:00,333.84,333.92,333.8,333.88,15476.0,309.2414,309.3155,309.2043,309.2784,15476.0
2021-04-07 12:45:00,333.88,334.08,333.87,333.99,13795.0,309.2784,309.4637,309.2692,309.3803,13795.0
2021-04-07 12:50:00,334.0,334.21,333.98,334.09,46009.0,309.3896,309.5841,309.3711,309.473,46009.0
2021-04-07 12:55:00,334.11,334.2,334.1,334.2,24737.0,309.4915,309.5749,309.4822,309.5749,24737.0
2021-04-07 13:00:00,334.19,334.34,334.17,334.23,18040.0,309.5656,309.7045,309.5471,309.6026,18040.0
2021-04-07 13:05:00,334.24,334.34,334.06,334.08,18568.0,309.6119,309.7045,309.4452,309.4637,18568.0
2021-04-07 13:10:00,334.09,334.2,334.09,334.19,34308.0,309.473,309.5749,309.473,309.5656,34308.0
2021-04-07 13:15:00,334.15,334.16,334.03,334.03,7463.0,309.5285,309.5378,309.4174,309.4174,7463.0
2021-04-07 13:20:00,334.03,334.1,333.87,333.87,12131.0,309.4174,309.4822,309.2692,309.2692,12131.0
2021-04-07 13:25:00,333.89,334.1,333.89,334.06,7482.0,309.2877,309.4822,309.2877,309.4452,7482.0
2021-04-07 13:30:00,334.06,334.15,334.0,334.08,6752.0,309.4452,309.5285,309.3896,309.4637,6752.0
2021-04-07 13:35:00,334.09,334.1,333.96,334.07,14948.0,309.473,309.4822,309.3525,309.4544,14948.0
2021-04-07 13:40:00,334.06,334.1,334.02,334.07,5301.0,309.4452,309.4822,309.4081,309.4544,5301.0
2021-04-07 13:45:00,334.07,334.19,334.07,334.15,11144.0,309.4544,309.5656,309.4544,309.5285,11144.0
2021-04-07 13:50:00,334.16,334.17,334.1,334.13,7446.0,309.5378,309.5471,309.4822,309.51,7446.0
2021-04-07 13:55:00,334.12,334.3,334.11,334.28,23545.0,309.5008,309.6675,309.4915,309.649,23545.0
2021-04-07 14:00:00,334.25,334.4,334.2,334.24,13907.0,309.6212,309.7601,309.5749,309.6119,13907.0
2021-04-07 14:05:00,334.2,334.43,334.18,334.27,43511.0,309.5749,309.7879,309.5563,309.6397,43511.0
2021-04-07 14:10:00,334.31,334.42,334.29,334.34,18794.0,309.6768,309.7786,309.6582,309.7045,18794.0
2021-04-07 14:15:00,334.34,334.36,334.19,334.21,10589.0,309.7045,309.7231,309.5656,309.5841,10589.0
2021-04-07 14:20:00,334.18,334.24,334.08,334.2,20376.0,309.5563,309.6119,309.4637,309.5749,20376.0
2021-04-07 14:25:00,334.2,334.2,334.08,334.15,17342.0,309.5749,309.5749,309.4637,309.5285,17342.0
2021-04-07 14:30:00,334.14,334.2,334.12,334.16,16403.0,309.5193,309.5749,309.5008,309.5378,16403.0
2021-04-07 14:35:00,334.16,334.2,334.09,334.19,8408.0,309.5378,309.5749,309.473,309.5656,8408.0
2021-04-07 14:40:00,334.19,334.21,334.12,334.13,6814.0,309.5656,309.5841,309.5008,309.51,6814.0
2021-04-07 14:45:00,334.12,334.19,334.1,334.15,9095.0,309.5008,309.5656,309.4822,309.5285,9095.0
2021-04-07 14:50:00,334.18,334.25,334.1,334.12,12850.0,309.5563,309.6212,309.4822,309.5008,12850.0
2021-04-07 14:55:00,334.13,334.13,334.0,334.0,17653.0,309.51,309.51,309.3896,309.3896,17653.0
2021-04-07 15:00:00,334.03,334.23,334.02,334.2,13682.0,309.4174,309.6026,309.4081,309.5749,13682.0
2021-04-07 15:05:00,334.21,334.22,334.02,334.05,38871.0,309.5841,309.5934,309.4081,309.4359,38871.0
2021-04-07 15:10:00,334.04,334.09,333.94,333.98,17683.0,309.4266,309.473,309.334,309.3711,17683.0
2021-04-07 15:15:00,333.98,333.98,333.9,333.97,16679.0,309.3711,309.3711,309.297,309.3618,16679.0
2021-04-07 15:20:00,333.97,334.08,333.91,333.92,15857.0,309.3618,309.4637,309.3062,309.3155,15857.0
2021-04-07 15:25:00,333.92,333.95,333.74,333.86,35924.0,309.3155,309.3433,309.1488,309.2599,35924.0
2021-04-07 15:30:00,333.83,333.85,333.7,333.74,25770.0,309.2321,309.2506,309.1117,309.1488,25770.0
2021-04-07 15:35:00,333.72,334.09,333.65,334.07,60910.0,309.1302,309.473,309.0654,309.4544,60910.0
2021-04-07 15:40:00,334.06,334.18,333.97,334.15,29179.0,309.4452,309.5563,309.3618,309.5285,29179.0
2021-04-07 15:45:00,334.14,334.33,334.13,334.33,30636.0,309.5193,309.6953,309.51,309.6953,30636.0
2021-04-07 15:50:00,334.34,334.36,334.02,334.18,42239.0,309.7045,309.7231,309.4081,309.5563,42239.0
2021-04-07 15:55:00,334.16,334.44,334.09,334.37,47468.0,309.5378,309.7972,309.473,309.7323,47468.0
2021-04-08 09:30:00,334.25,334.45,334.02,334.02,140413.0,309.6212,309.8064,309.4081,309.4081,140413.0
2021-04-08 09:35:00,334.01,334.03,333.77,333.89,95509.0,309.3989,309.4174,309.1765,309.2877,95509.0
2021-04-08 09:40:00,333.9,333.9,333.43,333.59,46720.0,309.297,309.297,308.8616,309.0098,46720.0
2021-04-08 09:45:00,333.56,333.77,333.46,333.73,35836.0,308.982,309.1765,308.8894,309.1395,35836.0
2021-04-08 09:50:00,333.72,334.01,333.68,333.85,58186.0,309.1302,309.3989,309.0932,309.2506,58186.0
2021-04-08 09:55:00,333.88,333.94,333.79,333.9,26214.0,309.2784,309.334,309.1951,309.297,26214.0
2021-04-08 10:00:00,333.96,334.14,333.78,333.83,62932.0,309.3525,309.5193,309.1858,309.2321,62932.0
2021-04-08 10:05:00,333.83,333.83,333.66,333.72,26773.0,309.2321,309.2321,309.0746,309.1302,26773.0
2021-04-08 10:10:00,333.71,333.81,333.64,333.76,35066.0,309.121,309.2136,309.0561,309.1673,35066.0
2021-04-08 10:15:00,333.78,333.88,333.74,333.77,16503.0,309.1858,309.2784,309.1488,309.1765,16503.0
2021-04-08 10:20:00,333.79,333.85,333.73,333.79,17091.0,309.1951,309.2506,309.1395,309.1951,17091.0
2021-04-08 10:25:00,333.78,334.01,333.73,334.0,44899.0,309.1858,309.3989,309.1395,309.3896,44899.0
2021-04-08 10:30:00,333.99,334.01,333.85,333.97,31001.0,309.3803,309.3989,309.2506,309.3618,31001.0
2021-04-08 10:35:00,333.98,334.24,333.94,334.2,33459.0,309.3711,309.6119,309.334,309.5749,33459.0
2021-04-08 10:40:00,334.2,334.29,334.19,334.25,26181.0,309.5749,309.6582,309.5656,309.6212,26181.0
2021-04-08 10:45:00,334.26,334.26,334.08,334.13,60723.0,309.6304,309.6304,309.4637,309.51,60723.0
2021-04-08 10:50:00,334.11,334.29,334.05,334.16,22802.0,309.4915,309.6582,309.4359,309.5378,22802.0
2021-04-08 10:55:00,334.15,334.23,334.03,334.1,8801.0,309.5285,309.6026,309.4174,309.4822,8801.0
2021-04-08 11:00:00,334.11,334.33,334.11,334.29,33423.0,309.4915,309.6953,309.4915,309.6582,33423.0
2021-04-08 11:05:00,334.3,334.3,334.18,334.25,15557.0,309.6675,309.6675,309.5563,309.6212,15557.0
2021-04-08 11:10:00,334.22,334.25,334.19,334.23,11057.0,309.5934,309.6212,309.5656,309.6026,11057.0
2021-04-08 11:15:00,334.23,334.3,334.12,334.21,28410.0,309.6026,309.6675,309.5008,309.5841,28410.0
2021-04-08 11:20:00,334.21,334.35,334.17,334.27,36419.0,309.5841,309.7138,309.5471,309.6397,36419.0
2021-04-08 11:25:00,334.32,334.39,334.27,334.36,25937.0,309.686,309.7509,309.6397,309.7231,25937.0
2021-04-08 11:30:00,334.36,334.51,334.35,334.38,77111.0,309.7231,309.862,309.7138,309.7416,77111.0
2021-04-08 11:35:00,334.38,334.43,334.38,334.39,6296.0,309.7416,309.7879,309.7416,309.7509,6296.0
2021-04-08 11:40:00,334.41,334.43,334.06,334.09,19196.0,309.7694,309.7879,309.4452,309.473,19196.0
2021-04-08 11:45:00,334.07,334.23,334.05,334.22,29812.0,309.4544,309.6026,309.4359,309.5934,29812.0
2021-04-08 11:50:00,334.17,334.39,334.17,334.29,10910.0,309.5471,309.7509,309.5471,309.6582,10910.0
2021-04-08 11:55:00,334.29,334.29,334.18,334.18,9459.0,309.6582,309.6582,309.5563,309.5563,9459.0
2021-04-08 12:00:00,334.16,334.29,334.12,334.29,10810.0,309.5378,309.6582,309.5008,309.6582,10810.0
2021-04-08 12:05:00,334.29,334.33,334.23,334.32,8270.0,309.6582,309.6953,309.6026,309.686,8270.0
2021-04-08 12:10:00,334.3,334.45,334.3,334.45,7060.0,309.6675,309.8064,309.6675,309.8064,7060.0
2021-04-08 12:15:00,334.48,334.64,334.47,334.58,34738.0,309.8342,309.9824,309.825,309.9269,34738.0
2021-04-08 12:20:00,334.57,334.65,334.5,334.63,28820.0,309.9176,309.9917,309.8528,309.9732,28820.0
2021-04-08 12:25:00,334.65,334.66,334.5,334.59,27753.0,309.9917,310.001,309.8528,309.9361,27753.0
2021-04-08 12:30:00,334.58,334.64,334.58,334.6,16697.0,309.9269,309.9824,309.9269,309.9454,16697.0
2021-04-08 12:35:00,334.6,334.69,334.57,334.62,10518.0,309.9454,310.0288,309.9176,309.9639,10518.0
2021-04-08 12:40:00,334.6,334.64,334.53,334.61,17760.0,309.9454,309.9824,309.8805,309.9546,17760.0
2021-04-08 12:45:00,334.6,334.65,334.53,334.55,28573.0,309.9454,309.9917,309.8805,309.8991,28573.0
2021-04-08 12:50:00,334.56,334.62,334.52,334.52,12346.0,309.9083,309.9639,309.8713,309.8713,12346.0
2021-04-08 12:55:00,334.53,334.54,334.45,334.46,17171.0,309.8805,309.8898,309.8064,309.8157,17171.0
2021-04-08 13:00:00,334.47,334.52,334.46,334.49,15338.0,309.825,309.8713,309.8157,309.8435,15338.0
2021-04-08 13:05:00,334.48,334.56,334.45,334.56,24893.0,309.8342,309.9083,309.8064,309.9083,24893.0
2021-04-08 13:10:00,334.56,334.56,334.51,334.52,11676.0,309.9083,309.9083,309.862,309.8713,11676.0
2021-04-08 13:15:00,334.53,334.58,334.51,334.55,11161.0,309.8805,309.9269,309.862,309.8991,11161.0
2021-04-08 13:20:00,334.55,334.58,334.5,334.55,9855.0,309.8991,309.9269,309.8528,309.8991,9855.0
2021-04-08 13:25:00,334.56,334.57,334.5,334.54,15299.0,309.9083,309.9176,309.8528,309.8898,15299.0
2021-04-08 13:30:00,334.56,334.66,334.55,334.62,22431.0,309.9083,310.001,309.8991,309.9639,22431.0
2021-04-08 13:35:00,334.61,334.63,334.38,334.41,13692.0,309.9546,309.9732,309.7416,309.7694,13692.0
2021-04-08 13:40:00,334.39,334.43,334.32,334.35,22408.0,309.7509,309.7879,309.686,309.7138,22408.0
2021-04-08 13:45:00,334.35,334.45,334.35,334.43,4548.0,309.7138,309.8064,309.7138,309.7879,4548.0
2021-04-08 13:50:00,334.45,334.47,334.41,334.41,5904.0,309.8064,309.825,309.7694,309.7694,5904.0
2021-04-08 13:55:00,334.4,334.53,334.4,334.52,9437.0,309.7601,309.8805,309.7601,309.8713,9437.0
2021-04-08 14:00:00,334.5,334.6,334.45,334.57,11179.0,309.8528,309.9454,309.8064,309.9176,11179.0
2021-04-08 14:05:00,334.58,334.62,334.56,334.61,8279.0,309.9269,309.9639,309.9083,309.9546,8279.0
2021-04-08 14:10:00,334.62,334.63,334.58,334.59,7248.0,309.9639,309.9732,309.9269,309.9361,7248.0
2021-04-08 14:15:00,334.59,334.62,334.52,334.57,31047.0,309.9361,309.9639,309.8713,309.9176,31047.0
2021-04-08 14:20:00,334.53,334.54,334.49,334.52,14081.0,309.8805,309.8898,309.8435,309.8713,14081.0
2021-04-08 14:25:00,334.5,334.62,334.48,334.58,19560.0,309.8528,309.9639,309.8342,309.9269,19560.0
2021-04-08 14:30:00,334.56,334.62,334.52,334.61,7522.0,309.9083,309.9639,309.8713,309.9546,7522.0
2021-04-08 14:35:00,334.6,334.67,334.6,334.66,20641.0,309.9454,310.0102,309.9454,310.001,20641.0
2021-04-08 14:40:00,334.65,334.82,334.64,334.78,23907.0,309.9917,310.1492,309.9824,310.1121,23907.0
2021-04-08 14:45:00,334.78,334.79,334.7,334.79,18211.0,310.1121,310.1214,310.038,310.1214,18211.0
2021-04-08 14:50:00,334.78,334.81,334.73,334.76,22141.0,310.1121,310.1399,310.0658,310.0936,22141.0
2021-04-08 14:55:00,334.76,334.91,334.76,334.9,25201.0,310.0936,310.2325,310.0936,310.2233,25201.0
2021-04-08 15:00:00,334.88,334.97,334.87,334.92,16151.0,310.2048,310.2881,310.1955,310.2418,16151.0
2021-04-08 15:05:00,334.9,335.0,334.86,334.95,27633.0,310.2233,310.3159,310.1862,310.2696,27633.0
2021-04-08 15:10:00,334.95,334.96,334.81,334.85,33710.0,310.2696,310.2789,310.1399,310.177,33710.0
2021-04-08 15:15:00,334.86,335.0,334.83,334.98,15367.0,310.1862,310.3159,310.1584,310.2974,15367.0
2021-04-08 15:20:00,334.97,335.01,334.92,334.99,17023.0,310.2881,310.3252,310.2418,310.3066,17023.0
2021-04-08 15:25:00,335.01,335.02,334.9,334.92,18489.0,310.3252,310.3344,310.2233,310.2418,18489.0
2021-04-08 15:30:00,334.92,334.99,334.88,334.91,27747.0,310.2418,310.3066,310.2048,310.2325,27747.0
2021-04-08 15:35:00,334.91,334.92,334.81,334.85,41495.0,310.2325,310.2418,310.1399,310.177,41495.0
2021-04-08 15:40:00,334.84,334.86,334.8,334.8,20818.0,310.1677,310.1862,310.1306,310.1306,20818.0
2021-04-08 15:45:00,334.79,334.81,334.7,334.81,56829.0,310.1214,310.1399,310.038,310.1399,56829.0
2021-04-08 15:50:00,334.79,334.97,334.35,334.97,83948.0,310.1214,310.2881,309.7138,310.2881,83948.0
2021-04-08 15:55:00,334.96,335.15,334.84,335.09,85253.0,310.2789,310.4549,310.1677,310.3993,85253.0
2021-04-09 09:30:00,335.7,336.14,335.58,336.09,141666.0,310.9643,311.3719,310.8532,311.3256,141666.0
2021-04-09 09:35:00,336.11,336.36,336.0,336.35,47625.0,311.3441,311.5757,311.2422,311.5664,47625.0
2021-04-09 09:40:00,336.35,336.5,336.14,336.15,45010.0,311.5664,311.7054,311.3719,311.3812,45010.0
2021-04-09 09:45:00,336.15,336.17,335.9,335.95,52943.0,311.3812,311.3997,311.1496,311.1959,52943.0
2021-04-09 09:50:00,335.99,336.28,335.98,336.12,55162.0,311.233,311.5016,311.2237,311.3534,55162.0
2021-04-09 09:55:00,336.11,336.11,335.94,335.97,16786.0,311.3441,311.3441,311.1866,311.2144,16786.0
2021-04-09 10:00:00,335.94,336.02,335.9,335.99,28272.0,311.1866,311.2608,311.1496,311.233,28272.0
2021-04-09 10:05:00,335.99,336.0,335.87,335.96,35163.0,311.233,311.2422,311.1218,311.2052,35163.0
2021-04-09 10:10:00,335.98,336.04,335.65,335.66,32724.0,311.2237,311.2793,310.918,310.9273,32724.0
2021-04-09 10:15:00,335.65,335.72,335.44,335.45,28654.0,310.918,310.9829,310.7235,310.7328,28654.0
2021-04-09 10:20:00,335.45,335.7,335.45,335.66,22067.0,310.7328,310.9643,310.7328,310.9273,22067.0
2021-04-09 10:25:00,335.63,335.76,335.52,335.76,27584.0,310.8995,311.0199,310.7976,311.0199,27584.0
2021-04-09 10:30:00,335.76,335.91,335.67,335.77,28098.0,311.0199,311.1589,310.9365,311.0292,28098.0
2021-04-09 10:35:00,335.74,335.8,335.57,335.59,54900.0,311.0014,311.057,310.8439,310.8624,54900.0
2021-04-09 10:40:00,335.58,335.6,335.43,335.48,23922.0,310.8532,310.8717,310.7142,310.7605,23922.0
2021-04-09 10:45:00,335.43,335.72,335.36,335.67,21492.0,310.7142,310.9829,310.6494,310.9365,21492.0
2021-04-09 10:50:00,335.67,335.84,335.64,335.76,13979.0,310.9365,311.094,310.9088,311.0199,13979.0
2021-04-09 10:55:00,335.77,335.81,335.66,335.8,22737.0,311.0292,311.0662,310.9273,311.057,22737.0
2021-04-09 11:00:00,335.79,335.94,335.77,335.85,22476.0,311.0477,311.1866,311.0292,311.1033,22476.0
2021-04-09 11:05:00,335.87,336.13,335.84,335.96,32924.0,311.1218,311.3626,311.094,311.2052,32924.0
2021-04-09 11:10:00,335.97,336.02,335.9,336.02,18509.0,311.2144,311.2608,311.1496,311.2608,18509.0
2021-04-09 11:15:00,336.03,336.04,335.81,335.81,30993.0,311.27,311.2793,311.0662,311.0662,30993.0
2021-04-09 11:20:00,335.83,335.88,335.73,335.83,24221.0,311.0848,311.1311,310.9921,311.0848,24221.0
2021-04-09 11:25:00,335.82,335.93,335.76,335.87,25209.0,311.0755,311.1774,311.0199,311.1218,25209.0
2021-04-09 11:30:00,335.87,335.9,335.81,335.85,12456.0,311.1218,311.1496,311.0662,311.1033,12456.0
2021-04-09 11:35:00,335.82,335.91,335.8,335.87,7091.0,311.0755,311.1589,311.057,311.1218,7091.0
2021-04-09 11:40:00,335.88,335.92,335.77,335.78,26903.0,311.1311,311.1681,311.0292,311.0384,26903.0
2021-04-09 11:45:00,335.79,335.84,335.76,335.8,12647.0,311.0477,311.094,311.0199,311.057,12647.0
2021-04-09 11:50:00,335.81,335.89,335.8,335.89,20348.0,311.0662,311.1403,311.057,311.1403,20348.0
2021-04-09 11:55:00,335.87,335.93,335.79,335.8,19486.0,311.1218,311.1774,311.0477,311.057,19486.0
2021-04-09 12:00:00,335.78,335.84,335.7,335.74,16392.0,311.0384,311.094,310.9643,311.0014,16392.0
2021-04-09 12:05:00,335.73,335.75,335.68,335.68,12234.0,310.9921,311.0106,310.9458,310.9458,12234.0
2021-04-09 12:10:00,335.67,335.81,335.66,335.81,17795.0,310.9365,311.0662,310.9273,311.0662,17795.0
2021-04-09 12:15:00,335.82,335.9,335.8,335.88,22339.0,311.0755,311.1496,311.057,311.1311,22339.0
2021-04-09 12:20:00,335.87,335.92,335.86,335.88,15174.0,311.1218,311.1681,311.1125,311.1311,15174.0
2021-04-09 12:25:00,335.85,335.87,335.8,335.83,8502.0,311.1033,311.1218,311.057,311.0848,8502.0
2021-04-09 12:30:00,335.84,335.92,335.82,335.9,11512.0,311.094,311.1681,311.0755,311.1496,11512.0
2021-04-09 12:35:00,335.9,335.99,335.89,335.99,8366.0,311.1496,311.233,311.1403,311.233,8366.0
2021-04-09 12:40:00,335.98,336.07,335.98,336.05,16209.0,311.2237,311.3071,311.2237,311.2885,16209.0
2021-04-09 12:45:00,336.05,336.1,336.02,336.04,19904.0,311.2885,311.3349,311.2608,311.2793,19904.0
2021-04-09 12:50:00,336.04,336.04,335.93,335.98,11182.0,311.2793,311.2793,311.1774,311.2237,11182.0
2021-04-09 12:55:00,335.99,336.0,335.95,335.97,48995.0,311.233,311.2422,311.1959,311.2144,48995.0
2021-04-09 13:00:00,335.98,336.0,335.88,335.9,21213.0,311.2237,311.2422,311.1311,311.1496,21213.0
2021-04-09 13:05:00,335.89,335.9,335.85,335.89,13429.0,311.1403,311.1496,311.1033,311.1403,13429.0
2021-04-09 13:10:00,335.89,335.98,335.89,335.95,17061.0,311.1403,311.2237,311.1403,311.1959,17061.0
2021-04-09 13:15:00,335.96,335.99,335.91,335.99,9549.0,311.2052,311.233,311.1589,311.233,9549.0
2021-04-09 13:20:00,335.99,336.0,335.93,335.95,6600.0,311.233,311.2422,311.1774,311.1959,6600.0
2021-04-09 13:25:00,335.97,335.99,335.95,335.98,2600.0,311.2144,311.233,311.1959,311.2237,2600.0
2021-04-09 13:30:00,335.97,336.05,335.97,336.01,4535.0,311.2144,311.2885,311.2144,311.2515,4535.0
2021-04-09 13:35:00,336.0,336.11,336.0,336.11,18635.0,311.2422,311.3441,311.2422,311.3441,18635.0
2021-04-09 13:40:00,336.12,336.24,336.1,336.22,18982.0,311.3534,311.4645,311.3349,311.446,18982.0
2021-04-09 13:45:00,336.23,336.47,336.23,336.41,27780.0,311.4553,311.6776,311.4553,311.622,27780.0
2021-04-09 13:50:00,336.4,336.4,336.25,336.29,40196.0,311.6128,311.6128,311.4738,311.5109,40196.0
2021-04-09 13:55:00,336.31,336.36,336.28,336.36,17514.0,311.5294,311.5757,311.5016,311.5757,17514.0
2021-04-09 14:00:00,336.37,336.44,336.33,336.4,40012.0,311.585,311.6498,311.5479,311.6128,40012.0
2021-04-09 14:05:00,336.39,336.4,336.25,336.31,37291.0,311.6035,311.6128,311.4738,311.5294,37291.0
2021-04-09 14:10:00,336.3,336.35,336.24,336.35,31864.0,311.5201,311.5664,311.4645,311.5664,31864.0
2021-04-09 14:15:00,336.37,336.46,336.34,336.41,18801.0,311.585,311.6683,311.5572,311.622,18801.0
2021-04-09 14:20:00,336.42,336.42,336.34,336.42,8375.0,311.6313,311.6313,311.5572,311.6313,8375.0
2021-04-09 14:25:00,336.4,336.45,336.37,336.4,6130.0,311.6128,311.6591,311.585,311.6128,6130.0
2021-04-09 14:30:00,336.4,336.5,336.34,336.49,25075.0,311.6128,311.7054,311.5572,311.6961,25075.0
2021-04-09 14:35:00,336.48,336.52,336.43,336.52,10735.0,311.6869,311.7239,311.6405,311.7239,10735.0
2021-04-09 14:40:00,336.53,336.6,336.5,336.54,14509.0,311.7332,311.798,311.7054,311.7424,14509.0
2021-04-09 14:45:00,336.54,336.62,336.52,336.6,15177.0,311.7424,311.8165,311.7239,311.798,15177.0
2021-04-09 14:50:00,336.57,336.58,336.51,336.55,7918.0,311.7702,311.7795,311.7146,311.7517,7918.0
2021-04-09 14:55:00,336.56,336.57,336.45,336.45,14995.0,311.761,311.7702,311.6591,311.6591,14995.0
2021-04-09 15:00:00,336.44,336.52,336.42,336.48,21765.0,311.6498,311.7239,311.6313,311.6869,21765.0
2021-04-09 15:05:00,336.46,336.48,336.4,336.46,13174.0,311.6683,311.6869,311.6128,311.6683,13174.0
2021-04-09 15:10:00,336.45,336.52,336.41,336.43,9552.0,311.6591,311.7239,311.622,311.6405,9552.0
2021-04-09 15:15:00,336.42,336.66,336.42,336.64,36987.0,311.6313,311.8536,311.6313,311.8351,36987.0
2021-04-09 15:20:00,336.62,337.01,336.61,336.94,94803.0,311.8165,312.1778,311.8073,312.113,94803.0
2021-04-09 15:25:00,336.96,337.28,336.95,337.24,51149.0,312.1315,312.4279,312.1222,312.3909,51149.0
2021-04-09 15:30:00,337.26,337.48,337.26,337.37,61899.0,312.4094,312.6132,312.4094,312.5113,61899.0
2021-04-09 15:35:00,337.38,337.56,337.37,337.42,55863.0,312.5205,312.6873,312.5113,312.5576,55863.0
2021-04-09 15:40:00,337.45,337.48,337.31,337.33,44167.0,312.5854,312.6132,312.4557,312.4742,44167.0
2021-04-09 15:45:00,337.34,337.57,337.32,337.5,32576.0,312.4835,312.6965,312.465,312.6317,32576.0
2021-04-09 15:50:00,337.5,337.82,337.5,337.73,106035.0,312.6317,312.9281,312.6317,312.8448,106035.0
2021-04-09 15:55:00,337.75,338.08,337.69,337.88,107242.0,312.8633,313.169,312.8077,312.9837,107242.0
2021-04-12 09:30:00,337.26,337.65,337.26,337.65,169260.0,312.4094,312.7706,312.4094,312.7706,169260.0
2021-04-12 09:35:00,337.71,337.8,337.53,337.79,39560.0,312.8262,312.9096,312.6595,312.9003,39560.0
2021-04-12 09:40:00,337.77,337.86,337.67,337.79,49532.0,312.8818,312.9652,312.7892,312.9003,49532.0
2021-04-12 09:45:00,337.82,337.84,337.46,337.51,41048.0,312.9281,312.9466,312.5946,312.641,41048.0
2021-04-12 09:50:00,337.52,337.52,337.26,337.36,33274.0,312.6502,312.6502,312.4094,312.502,33274.0
2021-04-12 09:55:00,337.34,337.49,337.27,337.49,38281.0,312.4835,312.6224,312.4186,312.6224,38281.0
2021-04-12 10:00:00,337.47,337.5,337.21,337.25,62737.0,312.6039,312.6317,312.3631,312.4001,62737.0
2021-04-12 10:05:00,337.23,337.33,337.03,337.3,32190.0,312.3816,312.4742,312.1963,312.4464,32190.0
2021-04-12 10:10:00,337.28,337.28,337.04,337.14,25819.0,312.4279,312.4279,312.2056,312.2982,25819.0
2021-04-12 10:15:00,337.15,337.3,337.12,337.28,22957.0,312.3075,312.4464,312.2797,312.4279,22957.0
2021-04-12 10:20:00,337.27,337.39,337.25,337.35,22982.0,312.4186,312.5298,312.4001,312.4928,22982.0
2021-04-12 10:25:00,337.36,337.41,337.15,337.26,16562.0,312.502,312.5483,312.3075,312.4094,16562.0
2021-04-12 10:30:00,337.29,337.3,337.04,337.08,26275.0,312.4372,312.4464,312.2056,312.2426,26275.0
2021-04-12 10:35:00,337.05,337.07,336.97,337.01,39390.0,312.2149,312.2334,312.1408,312.1778,39390.0
2021-04-12 10:40:00,337.05,337.14,337.0,337.08,30110.0,312.2149,312.2982,312.1685,312.2426,30110.0
2021-04-12 10:45:00,337.08,337.21,336.98,337.2,24719.0,312.2426,312.3631,312.15,312.3538,24719.0
2021-04-12 10:50:00,337.22,337.3,337.12,337.21,31843.0,312.3723,312.4464,312.2797,312.3631,31843.0
2021-04-12 10:55:00,337.2,337.34,337.18,337.25,17536.0,312.3538,312.4835,312.3353,312.4001,17536.0
2021-04-12 11:00:00,337.25,337.36,337.18,337.18,21494.0,312.4001,312.502,312.3353,312.3353,21494.0
2021-04-12 11:05:00,337.18,337.18,337.0,337.02,29842.0,312.3353,312.3353,312.1685,312.1871,29842.0
2021-04-12 11:10:00,337.0,337.1,336.91,337.08,17825.0,312.1685,312.2612,312.0852,312.2426,17825.0
2021-04-12 11:15:00,337.08,337.32,337.01,337.29,29286.0,312.2426,312.465,312.1778,312.4372,29286.0
2021-04-12 11:20:00,337.3,337.36,337.27,337.36,16138.0,312.4464,312.502,312.4186,312.502,16138.0
2021-04-12 11:25:00,337.32,337.37,337.27,337.34,15482.0,312.465,312.5113,312.4186,312.4835,15482.0
2021-04-12 11:30:00,337.35,337.47,337.31,337.31,45353.0,312.4928,312.6039,312.4557,312.4557,45353.0
2021-04-12 11:35:00,337.3,337.48,337.24,337.43,49205.0,312.4464,312.6132,312.3909,312.5669,49205.0
2021-04-12 11:40:00,337.43,337.55,337.33,337.53,48600.0,312.5669,312.678,312.4742,312.6595,48600.0
2021-04-12 11:45:00,337.54,337.54,337.45,337.47,33894.0,312.6688,312.6688,312.5854,312.6039,33894.0
2021-04-12 11:50:00,337.47,337.66,337.42,337.63,43320.0,312.6039,312.7799,312.5576,312.7521,43320.0
2021-04-12 11:55:00,337.66,337.71,337.65,337.67,44864.0,312.7799,312.8262,312.7706,312.7892,44864.0
2021-04-12 12:00:00,337.67,337.69,337.63,337.69,16401.0,312.7892,312.8077,312.7521,312.8077,16401.0
2021-04-12 12:05:00,337.68,337.68,337.53,337.54,25745.0,312.7984,312.7984,312.6595,312.6688,25745.0
2021-04-12 12:10:00,337.53,337.6,337.53,337.54,12851.0,312.6595,312.7243,312.6595,312.6688,12851.0
2021-04-12 12:15:00,337.54,337.55,337.35,337.48,20925.0,312.6688,312.678,312.4928,312.6132,20925.0
2021-04-12 12:20:00,337.47,337.5,337.38,337.42,23929.0,312.6039,312.6317,312.5205,312.5576,23929.0
2021-04-12 12:25:00,337.44,337.49,337.36,337.47,31215.0,312.5761,312.6224,312.502,312.6039,31215.0
2021-04-12 12:30:00,337.47,337.68,337.44,337.68,63275.0,312.6039,312.7984,312.5761,312.7984,63275.0
2021-04-12 12:35:00,337.65,337.67,337.53,337.63,20514.0,312.7706,312.7892,312.6595,312.7521,20514.0
2021-04-12 12:40:00,337.62,337.68,337.6,337.68,9427.0,312.7429,312.7984,312.7243,312.7984,9427.0
2021-04-12 12:45:00,337.67,337.69,337.57,337.59,12061.0,312.7892,312.8077,312.6965,312.7151,12061.0
2021-04-12 12:50:00,337.58,337.6,337.52,337.56,18128.0,312.7058,312.7243,312.6502,312.6873,18128.0
2021-04-12 12:55:00,337.56,337.61,337.42,337.45,13190.0,312.6873,312.7336,312.5576,312.5854,13190.0
2021-04-12 13:00:00,337.45,337.51,337.35,337.37,17864.0,312.5854,312.641,312.4928,312.5113,17864.0
2021-04-12 13:05:00,337.38,337.39,337.31,337.31,14516.0,312.5205,312.5298,312.4557,312.4557,14516.0
2021-04-12 13:10:00,337.31,337.31,337.12,337.2,19305.0,312.4557,312.4557,312.2797,312.3538,19305.0
2021-04-12 13:15:00,337.21,337.21,337.04,337.1,26133.0,312.3631,312.3631,312.2056,312.2612,26133.0
2021-04-12 13:20:00,337.12,337.14,336.99,337.02,28172.0,312.2797,312.2982,312.1593,312.1871,28172.0
2021-04-12 13:25:00,337.02,337.09,337.01,337.03,23673.0,312.1871,312.2519,312.1778,312.1963,23673.0
2021-04-12 13:30:00,337.02,337.03,336.9,337.01,18120.0,312.1871,312.1963,312.0759,312.1778,18120.0
2021-04-12 13:35:00,337.02,337.03,336.9,336.97,23913.0,312.1871,312.1963,312.0759,312.1408,23913.0
2021-04-12 13:40:00,336.95,336.96,336.84,336.87,17725.0,312.1222,312.1315,312.0203,312.0481,17725.0
2021-04-12 13:45:00,336.86,337.02,336.86,337.0,63462.0,312.0389,312.1871,312.0389,312.1685,63462.0
2021-04-12 13:50:00,336.99,336.99,336.85,336.9,26116.0,312.1593,312.1593,312.0296,312.0759,26116.0
2021-04-12 13:55:00,336.93,336.93,336.66,336.76,30182.0,312.1037,312.1037,311.8536,311.9462,30182.0
2021-04-12 14:00:00,336.74,336.95,336.73,336.79,54616.0,311.9277,312.1222,311.9184,311.974,54616.0
2021-04-12 14:05:00,336.82,336.88,336.65,336.8,19356.0,312.0018,312.0574,311.8443,311.9833,19356.0
2021-04-12 14:10:00,336.83,336.85,336.78,336.84,4744.0,312.0111,312.0296,311.9648,312.0203,4744.0
2021-04-12 14:15:00,336.85,336.95,336.79,336.9,9848.0,312.0296,312.1222,311.974,312.0759,9848.0
2021-04-12 14:20:00,336.92,336.92,336.8,336.81,13612.0,312.0944,312.0944,311.9833,311.9925,13612.0
2021-04-12 14:25:00,336.81,337.0,336.74,337.0,8163.0,311.9925,312.1685,311.9277,312.1685,8163.0
2021-04-12 14:30:00,337.01,337.01,336.88,336.9,14670.0,312.1778,312.1778,312.0574,312.0759,14670.0
2021-04-12 14:35:00,336.89,337.07,336.89,337.06,6404.0,312.0666,312.2334,312.0666,312.2241,6404.0
2021-04-12 14:40:00,337.06,337.06,336.91,337.01,9969.0,312.2241,312.2241,312.0852,312.1778,9969.0
2021-04-12 14:45:00,336.98,337.02,336.87,336.96,9190.0,312.15,312.1871,312.0481,312.1315,9190.0
2021-04-12 14:50:00,336.95,336.97,336.78,336.88,11178.0,312.1222,312.1408,311.9648,312.0574,11178.0
2021-04-12 14:55:00,336.88,336.97,336.88,336.94,12757.0,312.0574,312.1408,312.0574,312.113,12757.0
2021-04-12 15:00:00,336.93,336.94,336.81,336.84,21170.0,312.1037,312.113,311.9925,312.0203,21170.0
2021-04-12 15:05:00,336.84,337.02,336.84,336.95,19356.0,312.0203,312.1871,312.0203,312.1222,19356.0
2021-04-12 15:10:00,336.97,336.99,336.83,336.83,14293.0,312.1408,312.1593,312.0111,312.0111,14293.0
2021-04-12 15:15:00,336.82,336.86,336.69,336.84,18733.0,312.0018,312.0389,311.8814,312.0203,18733.0
2021-04-12 15:20:00,336.84,337.2,336.84,337.17,35469.0,312.0203,312.3538,312.0203,312.326,35469.0
2021-04-12 15:25:00,337.18,337.18,337.07,337.11,11733.0,312.3353,312.3353,312.2334,312.2704,11733.0
2021-04-12 15:30:00,337.14,337.17,337.1,337.1,15576.0,312.2982,312.326,312.2612,312.2612,15576.0
2021-04-12 15:35:00,337.12,337.48,337.12,337.45,47671.0,312.2797,312.6132,312.2797,312.5854,47671.0
2021-04-12 15:40:00,337.45,337.57,337.38,337.54,46359.0,312.5854,312.6965,312.5205,312.6688,46359.0
2021-04-12 15:45:00,337.55,337.64,337.51,337.55,70913.0,312.678,312.7614,312.641,312.678,70913.0
2021-04-12 15:50:00,337.55,337.77,337.44,337.66,96954.0,312.678,312.8818,312.5761,312.7799,96954.0
2021-04-12 15:55:00,337.66,337.66,337.35,337.55,147612.0,312.7799,312.7799,312.4928,312.678,147612.0
2021-04-13 09:30:00,336.63,336.79,336.3,336.32,100891.0,311.8258,311.974,311.5201,311.5386,100891.0
2021-04-13 09:35:00,336.35,336.36,335.78,335.79,56262.0,311.5664,311.5757,311.0384,311.0477,56262.0
2021-04-13 09:40:00,335.7,335.74,335.49,335.59,84962.0,310.9643,311.0014,310.7698,310.8624,84962.0
2021-04-13 09:45:00,335.61,335.85,335.53,335.83,85097.0,310.881,311.1033,310.8069,311.0848,85097.0
2021-04-13 09:50:00,335.85,335.93,335.72,335.81,44811.0,311.1033,311.1774,310.9829,311.0662,44811.0
2021-04-13 09:55:00,335.77,336.0,335.76,335.96,70811.0,311.0292,311.2422,311.0199,311.2052,70811.0
2021-04-13 10:00:00,335.94,336.41,335.94,336.36,56986.0,311.1866,311.622,311.1866,311.5757,56986.0
2021-04-13 10:05:00,336.34,336.34,336.16,336.24,54528.0,311.5572,311.5572,311.3904,311.4645,54528.0
2021-04-13 10:10:00,336.26,336.28,336.14,336.2,26268.0,311.4831,311.5016,311.3719,311.4275,26268.0
2021-04-13 10:15:00,336.18,336.43,336.13,336.4,43599.0,311.409,311.6405,311.3626,311.6128,43599.0
2021-04-13 10:20:00,336.4,336.48,336.3,336.36,39303.0,311.6128,311.6869,311.5201,311.5757,39303.0
2021-04-13 10:25:00,336.36,336.4,335.98,336.08,40712.0,311.5757,311.6128,311.2237,311.3163,40712.0
2021-04-13 10:30:00,336.09,336.32,336.04,336.14,46870.0,311.3256,311.5386,311.2793,311.3719,46870.0
2021-04-13 10:35:00,336.13,336.16,335.93,335.98,31126.0,311.3626,311.3904,311.1774,311.2237,31126.0
2021-04-13 10:40:00,335.96,336.12,335.87,336.1,27939.0,311.2052,311.3534,311.1218,311.3349,27939.0
2021-04-13 10:45:00,336.11,336.22,336.01,336.01,24768.0,311.3441,311.446,311.2515,311.2515,24768.0
2021-04-13 10:50:00,336.02,336.08,335.92,336.04,22929.0,311.2608,311.3163,311.1681,311.2793,22929.0
2021-04-13 10:55:00,336.07,336.12,335.99,336.12,20738.0,311.3071,311.3534,311.233,311.3534,20738.0
2021-04-13 11:00:00,336.13,336.31,336.13,336.28,30798.0,311.3626,311.5294,311.3626,311.5016,30798.0
2021-04-13 11:05:00,336.28,336.42,336.25,336.4,14072.0,311.5016,311.6313,311.4738,311.6128,14072.0
2021-04-13 11:10:00,336.41,336.46,336.29,336.35,23491.0,311.622,311.6683,311.5109,311.5664,23491.0
2021-04-13 11:15:00,336.35,336.45,336.28,336.3,32244.0,311.5664,311.6591,311.5016,311.5201,32244.0
2021-04-13 11:20:00,336.32,336.43,336.28,336.38,22648.0,311.5386,311.6405,311.5016,311.5942,22648.0
2021-04-13 11:25:00,336.39,336.53,336.37,336.53,20045.0,311.6035,311.7332,311.585,311.7332,20045.0
2021-04-13 11:30:00,336.54,336.6,336.49,336.49,27311.0,311.7424,311.798,311.6961,311.6961,27311.0
2021-04-13 11:35:00,336.49,336.49,336.23,336.26,36273.0,311.6961,311.6961,311.4553,311.4831,36273.0
2021-04-13 11:40:00,336.25,336.28,336.17,336.21,13696.0,311.4738,311.5016,311.3997,311.4368,13696.0
2021-04-13 11:45:00,336.2,336.33,336.17,336.3,16676.0,311.4275,311.5479,311.3997,311.5201,16676.0
2021-04-13 11:50:00,336.33,336.33,336.22,336.24,10088.0,311.5479,311.5479,311.446,311.4645,10088.0
2021-04-13 11:55:00,336.24,336.27,336.18,336.27,10286.0,311.4645,311.4923,311.409,311.4923,10286.0
2021-04-13 12:00:00,336.27,336.31,336.21,336.22,17174.0,311.4923,311.5294,311.4368,311.446,17174.0
2021-04-13 12:05:00,336.19,336.19,336.0,336.0,20670.0,311.4182,311.4182,311.2422,311.2422,20670.0
2021-04-13 12:10:00,336.0,336.08,335.93,335.96,14774.0,311.2422,311.3163,311.1774,311.2052,14774.0
2021-04-13 12:15:00,335.98,336.07,335.93,336.06,30056.0,311.2237,311.3071,311.1774,311.2978,30056.0
2021-04-13 12:20:00,336.05,336.07,335.99,336.01,8501.0,311.2885,311.3071,311.233,311.2515,8501.0
2021-04-13 12:25:00,336.0,336.02,335.89,335.9,14799.0,311.2422,311.2608,311.1403,311.1496,14799.0
2021-04-13 12:30:00,335.88,335.96,335.81,335.84,20638.0,311.1311,311.2052,311.0662,311.094,20638.0
2021-04-13 12:35:00,335.83,335.9,335.72,335.74,19021.0,311.0848,311.1496,310.9829,311.0014,19021.0
2021-04-13 12:40:00,335.74,335.78,335.65,335.75,28191.0,311.0014,311.0384,310.918,311.0106,28191.0
2021-04-13 12:45:00,335.74,335.81,335.7,335.79,25669.0,311.0014,311.0662,310.9643,311.0477,25669.0
2021-04-13 12:50:00,335.79,335.8,335.72,335.79,20873.0,311.0477,311.057,310.9829,311.0477,20873.0
2021-04-13 12:55:00,335.77,335.78,335.68,335.68,41089.0,311.0292,311.0384,310.9458,310.9458,41089.0
2021-04-13 13:00:00,335.68,335.74,335.58,335.67,54756.0,310.9458,311.0014,310.8532,310.9365,54756.0
2021-04-13 13:05:00,335.68,335.78,335.59,335.71,16220.0,310.9458,311.0384,310.8624,310.9736,16220.0
2021-04-13 13:10:00,335.74,335.77,335.64,335.77,12856.0,311.0014,311.0292,310.9088,311.0292,12856.0
2021-04-13 13:15:00,335.72,335.74,335.69,335.72,12491.0,310.9829,311.0014,310.9551,310.9829,12491.0
2021-04-13 13:20:00,335.74,335.74,335.64,335.7,8018.0,311.0014,311.0014,310.9088,310.9643,8018.0
2021-04-13 13:25:00,335.72,335.8,335.71,335.79,17063.0,310.9829,311.057,310.9736,311.0477,17063.0
2021-04-13 13:30:00,335.8,335.88,335.8,335.85,56620.0,311.057,311.1311,311.057,311.1033,56620.0
2021-04-13 13:35:00,335.85,335.97,335.81,335.97,23576.0,311.1033,311.2144,311.0662,311.2144,23576.0
2021-04-13 13:40:00,335.96,336.08,335.95,336.06,16554.0,311.2052,311.3163,311.1959,311.2978,16554.0
2021-04-13 13:45:00,336.05,336.11,336.04,336.07,37022.0,311.2885,311.3441,311.2793,311.3071,37022.0
2021-04-13 13:50:00,336.07,336.11,336.05,336.1,12718.0,311.3071,311.3441,311.2885,311.3349,12718.0
2021-04-13 13:55:00,336.1,336.17,336.08,336.12,18078.0,311.3349,311.3997,311.3163,311.3534,18078.0
2021-04-13 14:00:00,336.12,336.34,336.1,336.33,39493.0,311.3534,311.5572,311.3349,311.5479,39493.0
2021-04-13 14:05:00,336.33,336.39,336.23,336.25,14827.0,311.5479,311.6035,311.4553,311.4738,14827.0
2021-04-13 14:10:00,336.27,336.56,336.26,336.52,43538.0,311.4923,311.761,311.4831,311.7239,43538.0
2021-04-13 14:15:00,336.55,336.63,336.5,336.6,39601.0,311.7517,311.8258,311.7054,311.798,39601.0
2021-04-13 14:20:00,336.59,336.73,336.59,336.71,27099.0,311.7888,311.9184,311.7888,311.8999,27099.0
2021-04-13 14:25:00,336.72,336.77,336.66,336.69,15938.0,311.9092,311.9555,311.8536,311.8814,15938.0
2021-04-13 14:30:00,336.71,336.79,336.68,336.73,25205.0,311.8999,311.974,311.8721,311.9184,25205.0
2021-04-13 14:35:00,336.72,336.75,336.58,336.61,22453.0,311.9092,311.937,311.7795,311.8073,22453.0
2021-04-13 14:40:00,336.62,336.74,336.61,336.72,15137.0,311.8165,311.9277,311.8073,311.9092,15137.0
2021-04-13 14:45:00,336.72,336.78,336.67,336.78,27178.0,311.9092,311.9648,311.8629,311.9648,27178.0
2021-04-13 14:50:00,336.76,336.88,336.73,336.86,22832.0,311.9462,312.0574,311.9184,312.0389,22832.0
2021-04-13 14:55:00,336.86,337.02,336.85,336.93,33202.0,312.0389,312.1871,312.0296,312.1037,33202.0
2021-04-13 15:00:00,336.93,337.23,336.93,337.16,46622.0,312.1037,312.3816,312.1037,312.3168,46622.0
2021-04-13 15:05:00,337.14,337.41,337.11,337.35,25709.0,312.2982,312.5483,312.2704,312.4928,25709.0
2021-04-13 15:10:00,337.36,337.42,337.23,337.25,29214.0,312.502,312.5576,312.3816,312.4001,29214.0
2021-04-13 15:15:00,337.28,337.32,337.09,337.22,28792.0,312.4279,312.465,312.2519,312.3723,28792.0
2021-04-13 15:20:00,337.21,337.31,337.14,337.19,26131.0,312.3631,312.4557,312.2982,312.3445,26131.0
2021-04-13 15:25:00,337.2,337.23,337.13,337.15,20169.0,312.3538,312.3816,312.289,312.3075,20169.0
2021-04-13 15:30:00,337.17,337.24,337.07,337.11,43865.0,312.326,312.3909,312.2334,312.2704,43865.0
2021-04-13 15:35:00,337.1,337.18,337.0,337.06,60281.0,312.2612,312.3353,312.1685,312.2241,60281.0
2021-04-13 15:40:00,337.05,337.1,336.88,336.96,64992.0,312.2149,312.2612,312.0574,312.1315,64992.0
2021-04-13 15:45:00,336.95,337.06,336.93,336.99,37124.0,312.1222,312.2241,312.1037,312.1593,37124.0
2021-04-13 15:50:00,336.99,337.06,336.78,336.9,137426.0,312.1593,312.2241,311.9648,312.0759,137426.0
2021-04-13 15:55:00,336.89,337.01,336.72,336.78,148424.0,312.0666,312.1778,311.9092,311.9648,148424.0
2021-04-14 09:30:00,336.8,337.17,336.74,337.14,79743.0,311.9833,312.326,311.9277,312.2982,79743.0
2021-04-14 09:35:00,337.12,337.73,337.1,337.69,60786.0,312.2797,312.8448,312.2612,312.8077,60786.0
2021-04-14 09:40:00,337.7,337.94,337.68,337.86,75648.0,312.817,313.0393,312.7984,312.9652,75648.0
2021-04-14 09:45:00,337.87,338.45,337.85,338.19,409306.0,312.9744,313.5117,312.9559,313.2709,409306.0
2021-04-14 09:50:00,338.15,338.41,338.14,338.31,69537.0,313.2338,313.4746,313.2245,313.382,69537.0
2021-04-14 09:55:00,338.36,338.67,338.34,338.65,76094.0,313.4283,313.7155,313.4098,313.697,76094.0
2021-04-14 10:00:00,338.66,338.7,338.33,338.41,51842.0,313.7062,313.7433,313.4005,313.4746,51842.0
2021-04-14 10:05:00,338.43,338.76,338.43,338.56,35209.0,313.4932,313.7989,313.4932,313.6136,35209.0
2021-04-14 10:10:00,338.61,338.66,338.5,338.56,41510.0,313.6599,313.7062,313.558,313.6136,41510.0
2021-04-14 10:15:00,338.55,338.66,338.41,338.65,30882.0,313.6043,313.7062,313.4746,313.697,30882.0
2021-04-14 10:20:00,338.65,338.68,338.33,338.51,33727.0,313.697,313.7248,313.4005,313.5673,33727.0
2021-04-14 10:25:00,338.53,338.6,338.39,338.58,64603.0,313.5858,313.6506,313.4561,313.6321,64603.0
2021-04-14 10:30:00,338.58,339.04,338.58,338.82,59068.0,313.6321,314.0582,313.6321,313.8544,59068.0
2021-04-14 10:35:00,338.81,338.81,338.51,338.54,23486.0,313.8452,313.8452,313.5673,313.5951,23486.0
2021-04-14 10:40:00,338.52,338.78,338.51,338.73,30930.0,313.5765,313.8174,313.5673,313.7711,30930.0
2021-04-14 10:45:00,338.76,338.93,338.74,338.91,25591.0,313.7989,313.9563,313.7803,313.9378,25591.0
2021-04-14 10:50:00,338.91,339.0,338.83,338.88,52311.0,313.9378,314.0212,313.8637,313.91,52311.0
2021-04-14 10:55:00,338.89,338.96,338.76,338.81,17730.0,313.9193,313.9841,313.7989,313.8452,17730.0
2021-04-14 11:00:00,338.82,338.87,338.65,338.78,26922.0,313.8544,313.9008,313.697,313.8174,26922.0
2021-04-14 11:05:00,338.78,339.06,338.72,339.03,35785.0,313.8174,314.0768,313.7618,314.049,35785.0
2021-04-14 11:10:00,339.03,339.11,338.95,339.03,28947.0,314.049,314.1231,313.9749,314.049,28947.0
2021-04-14 11:15:00,339.04,339.05,338.95,338.96,14279.0,314.0582,314.0675,313.9749,313.9841,14279.0
2021-04-14 11:20:00,338.96,339.04,338.83,338.87,76728.0,313.9841,314.0582,313.8637,313.9008,76728.0
2021-04-14 11:25:00,338.86,339.03,338.75,338.99,40421.0,313.8915,314.049,313.7896,314.0119,40421.0
2021-04-14 11:30:00,339.05,339.08,338.98,338.98,17418.0,314.0675,314.0953,314.0026,314.0026,17418.0
2021-04-14 11:35:00,338.99,339.07,338.94,338.95,20142.0,314.0119,314.086,313.9656,313.9749,20142.0
2021-04-14 11:40:00,338.95,339.04,338.92,338.96,14530.0,313.9749,314.0582,313.9471,313.9841,14530.0
2021-04-14 11:45:00,338.96,339.07,338.95,339.0,21429.0,313.9841,314.086,313.9749,314.0212,21429.0
2021-04-14 11:50:00,339.01,339.02,338.81,338.81,10680.0,314.0304,314.0397,313.8452,313.8452,10680.0
2021-04-14 11:55:00,338.81,338.95,338.8,338.92,21335.0,313.8452,313.9749,313.8359,313.9471,21335.0
2021-04-14 12:00:00,338.92,338.96,338.81,338.83,28668.0,313.9471,313.9841,313.8452,313.8637,28668.0
2021-04-14 12:05:00,338.82,338.94,338.76,338.88,35880.0,313.8544,313.9656,313.7989,313.91,35880.0
2021-04-14 12:10:00,338.87,338.89,338.72,338.74,15660.0,313.9008,313.9193,313.7618,313.7803,15660.0
2021-04-14 12:15:00,338.74,338.95,338.67,338.95,20862.0,313.7803,313.9749,313.7155,313.9749,20862.0
2021-04-14 12:20:00,338.94,338.97,338.82,338.87,23595.0,313.9656,313.9934,313.8544,313.9008,23595.0
2021-04-14 12:25:00,338.85,338.94,338.67,338.72,18338.0,313.8822,313.9656,313.7155,313.7618,18338.0
2021-04-14 12:30:00,338.7,338.79,338.66,338.69,12110.0,313.7433,313.8266,313.7062,313.734,12110.0
2021-04-14 12:35:00,338.72,338.89,338.67,338.8,24325.0,313.7618,313.9193,313.7155,313.8359,24325.0
2021-04-14 12:40:00,338.81,338.92,338.8,338.87,19584.0,313.8452,313.9471,313.8359,313.9008,19584.0
2021-04-14 12:45:00,338.87,338.9,338.85,338.89,14559.0,313.9008,313.9285,313.8822,313.9193,14559.0
2021-04-14 12:50:00,338.9,338.92,338.82,338.84,10957.0,313.9285,313.9471,313.8544,313.873,10957.0
2021-04-14 12:55:00,338.86,338.87,338.77,338.8,25778.0,313.8915,313.9008,313.8081,313.8359,25778.0
2021-04-14 13:00:00,338.8,338.81,338.58,338.6,27642.0,313.8359,313.8452,313.6321,313.6506,27642.0
2021-04-14 13:05:00,338.59,338.79,338.59,338.74,14761.0,313.6414,313.8266,313.6414,313.7803,14761.0
2021-04-14 13:10:00,338.73,338.82,338.61,338.65,21022.0,313.7711,313.8544,313.6599,313.697,21022.0
2021-04-14 13:15:00,338.62,338.73,338.61,338.68,15794.0,313.6692,313.7711,313.6599,313.7248,15794.0
2021-04-14 13:20:00,338.7,338.79,338.66,338.78,8498.0,313.7433,313.8266,313.7062,313.8174,8498.0
2021-04-14 13:25:00,338.79,338.8,338.69,338.69,58050.0,313.8266,313.8359,313.734,313.734,58050.0
2021-04-14 13:30:00,338.69,338.7,338.54,338.58,26809.0,313.734,313.7433,313.5951,313.6321,26809.0
2021-04-14 13:35:00,338.54,338.56,338.46,338.49,21992.0,313.5951,313.6136,313.521,313.5488,21992.0
2021-04-14 13:40:00,338.49,338.59,338.44,338.57,17627.0,313.5488,313.6414,313.5024,313.6229,17627.0
2021-04-14 13:45:00,338.58,338.75,338.57,338.71,20240.0,313.6321,313.7896,313.6229,313.7525,20240.0
2021-04-14 13:50:00,338.7,338.77,338.67,338.76,14766.0,313.7433,313.8081,313.7155,313.7989,14766.0
2021-04-14 13:55:00,338.77,338.79,337.9,338.12,78129.0,313.8081,313.8266,313.0022,313.206,78129.0
2021-04-14 14:00:00,338.1,338.23,337.94,338.16,69769.0,313.1875,313.3079,313.0393,313.2431,69769.0
2021-04-14 14:05:00,338.15,338.15,337.51,337.57,71632.0,313.2338,313.2338,312.641,312.6965,71632.0
2021-04-14 14:10:00,337.55,338.02,337.51,338.02,31957.0,312.678,313.1134,312.641,313.1134,31957.0
2021-04-14 14:15:00,338.0,338.06,337.66,337.97,50660.0,313.0949,313.1504,312.7799,313.0671,50660.0
2021-04-14 14:20:00,337.98,338.22,337.93,338.2,17414.0,313.0763,313.2986,313.03,313.2801,17414.0
2021-04-14 14:25:00,338.21,338.34,338.12,338.19,48921.0,313.2894,313.4098,313.206,313.2709,48921.0
2021-04-14 14:30:00,338.17,338.23,337.85,337.86,44564.0,313.2523,313.3079,312.9559,312.9652,44564.0
2021-04-14 14:35:00,337.88,338.05,337.85,337.93,15759.0,312.9837,313.1412,312.9559,313.03,15759.0
2021-04-14 14:40:00,337.95,338.19,337.93,338.09,13858.0,313.0485,313.2709,313.03,313.1782,13858.0
2021-04-14 14:45:00,338.08,338.11,337.72,337.72,23742.0,313.169,313.1968,312.8355,312.8355,23742.0
2021-04-14 14:50:00,337.72,337.72,337.43,337.5,32244.0,312.8355,312.8355,312.5669,312.6317,32244.0
2021-04-14 14:55:00,337.48,337.75,337.4,337.48,39557.0,312.6132,312.8633,312.5391,312.6132,39557.0
2021-04-14 15:00:00,337.37,337.54,337.13,337.49,47198.0,312.5113,312.6688,312.289,312.6224,47198.0
2021-04-14 15:05:00,337.48,337.64,337.31,337.43,29039.0,312.6132,312.7614,312.4557,312.5669,29039.0
2021-04-14 15:10:00,337.45,337.62,337.28,337.62,34449.0,312.5854,312.7429,312.4279,312.7429,34449.0
2021-04-14 15:15:00,337.59,337.79,337.51,337.6,29852.0,312.7151,312.9003,312.641,312.7243,29852.0
2021-04-14 15:20:00,337.6,337.74,337.39,337.71,37423.0,312.7243,312.854,312.5298,312.8262,37423.0
2021-04-14 15:25:00,337.72,337.84,337.65,337.84,29888.0,312.8355,312.9466,312.7706,312.9466,29888.0
2021-04-14 15:30:00,337.79,337.9,337.66,337.69,80125.0,312.9003,313.0022,312.7799,312.8077,80125.0
2021-04-14 15:35:00,337.71,337.71,337.26,337.37,31288.0,312.8262,312.8262,312.4094,312.5113,31288.0
2021-04-14 15:40:00,337.35,337.39,337.14,337.34,45477.0,312.4928,312.5298,312.2982,312.4835,45477.0
2021-04-14 15:45:00,337.45,337.45,337.09,337.1,38505.0,312.5854,312.5854,312.2519,312.2612,38505.0
2021-04-14 15:50:00,337.14,337.42,337.08,337.25,72371.0,312.2982,312.5576,312.2426,312.4001,72371.0
2021-04-14 15:55:00,337.21,337.5,337.07,337.49,142189.0,312.3631,312.6317,312.2334,312.6224,142189.0
2021-04-15 09:30:00,338.83,339.64,338.83,339.32,129103.0,313.8637,314.614,313.8637,314.3176,129103.0
2021-04-15 09:35:00,339.31,339.77,339.29,339.49,58125.0,314.3083,314.7344,314.2898,314.4751,58125.0
2021-04-15 09:40:00,339.49,339.73,339.39,339.46,77604.0,314.4751,314.6974,314.3824,314.4473,77604.0
2021-04-15 09:45:00,339.48,339.64,339.39,339.54,67948.0,314.4658,314.614,314.3824,314.5214,67948.0
2021-04-15 09:50:00,339.55,339.66,339.3,339.59,252868.0,314.5306,314.6325,314.2991,314.5677,252868.0
2021-04-15 09:55:00,339.58,339.68,339.43,339.68,50847.0,314.5584,314.6511,314.4195,314.6511,50847.0
2021-04-15 10:00:00,339.75,339.86,339.63,339.73,93530.0,314.7159,314.8178,314.6048,314.6974,93530.0
2021-04-15 10:05:00,339.73,339.73,339.42,339.43,102649.0,314.6974,314.6974,314.4102,314.4195,102649.0
2021-04-15 10:10:00,339.44,339.56,339.31,339.56,65937.0,314.4288,314.5399,314.3083,314.5399,65937.0
2021-04-15 10:15:00,339.61,339.75,339.4,339.5,39801.0,314.5862,314.7159,314.3917,314.4843,39801.0
2021-04-15 10:20:00,339.53,339.83,339.53,339.63,51743.0,314.5121,314.79,314.5121,314.6048,51743.0
2021-04-15 10:25:00,339.66,339.66,339.5,339.64,23426.0,314.6325,314.6325,314.4843,314.614,23426.0
2021-04-15 10:30:00,339.7,340.22,339.7,340.11,63781.0,314.6696,315.1513,314.6696,315.0494,63781.0
2021-04-15 10:35:00,340.07,340.1,339.93,339.96,33441.0,315.0123,315.0401,314.8827,314.9104,33441.0
2021-04-15 10:40:00,339.95,340.15,339.94,340.1,20201.0,314.9012,315.0864,314.8919,315.0401,20201.0
2021-04-15 10:45:00,340.09,340.15,339.83,339.83,31842.0,315.0309,315.0864,314.79,314.79,31842.0
2021-04-15 10:50:00,339.84,339.84,339.71,339.78,19712.0,314.7993,314.7993,314.6789,314.7437,19712.0
2021-04-15 10:55:00,339.79,339.94,339.74,339.93,23002.0,314.753,314.8919,314.7066,314.8827,23002.0
2021-04-15 11:00:00,339.96,340.16,339.96,340.02,169477.0,314.9104,315.0957,314.9104,314.966,169477.0
2021-04-15 11:05:00,340.01,340.16,339.99,340.04,29232.0,314.9568,315.0957,314.9382,314.9845,29232.0
2021-04-15 11:10:00,340.04,340.08,339.92,339.94,81673.0,314.9845,315.0216,314.8734,314.8919,81673.0
2021-04-15 11:15:00,339.94,339.99,339.84,339.89,33011.0,314.8919,314.9382,314.7993,314.8456,33011.0
2021-04-15 11:20:00,339.88,339.95,339.79,339.88,18199.0,314.8363,314.9012,314.753,314.8363,18199.0
2021-04-15 11:25:00,339.89,339.91,339.76,339.78,19418.0,314.8456,314.8641,314.7252,314.7437,19418.0
2021-04-15 11:30:00,339.83,339.89,339.76,339.86,42883.0,314.79,314.8456,314.7252,314.8178,42883.0
2021-04-15 11:35:00,339.88,339.92,339.82,339.83,20133.0,314.8363,314.8734,314.7808,314.79,20133.0
2021-04-15 11:40:00,339.82,339.91,339.74,339.86,18062.0,314.7808,314.8641,314.7066,314.8178,18062.0
2021-04-15 11:45:00,339.87,339.92,339.81,339.88,21173.0,314.8271,314.8734,314.7715,314.8363,21173.0
2021-04-15 11:50:00,339.88,339.97,339.87,339.97,47059.0,314.8363,314.9197,314.8271,314.9197,47059.0
2021-04-15 11:55:00,339.97,340.06,339.95,340.05,59450.0,314.9197,315.0031,314.9012,314.9938,59450.0
2021-04-15 12:00:00,340.05,340.23,340.05,340.17,17044.0,314.9938,315.1605,314.9938,315.105,17044.0
2021-04-15 12:05:00,340.19,340.37,340.18,340.34,25691.0,315.1235,315.2902,315.1142,315.2624,25691.0
2021-04-15 12:10:00,340.34,340.34,340.18,340.21,24395.0,315.2624,315.2624,315.1142,315.142,24395.0
2021-04-15 12:15:00,340.22,340.32,340.21,340.24,16584.0,315.1513,315.2439,315.142,315.1698,16584.0
2021-04-15 12:20:00,340.25,340.26,340.15,340.17,13414.0,315.1791,315.1883,315.0864,315.105,13414.0
2021-04-15 12:25:00,340.17,340.17,340.04,340.07,9507.0,315.105,315.105,314.9845,315.0123,9507.0
2021-04-15 12:30:00,340.06,340.15,340.04,340.05,26238.0,315.0031,315.0864,314.9845,314.9938,26238.0
2021-04-15 12:35:00,340.06,340.17,340.04,340.14,25626.0,315.0031,315.105,314.9845,315.0772,25626.0
2021-04-15 12:40:00,340.13,340.18,340.08,340.13,20747.0,315.0679,315.1142,315.0216,315.0679,20747.0
2021-04-15 12:45:00,340.12,340.15,340.07,340.08,13014.0,315.0587,315.0864,315.0123,315.0216,13014.0
2021-04-15 12:50:00,340.09,340.3,340.09,340.28,11176.0,315.0309,315.2254,315.0309,315.2069,11176.0
2021-04-15 12:55:00,340.28,340.32,340.24,340.25,12466.0,315.2069,315.2439,315.1698,315.1791,12466.0
2021-04-15 13:00:00,340.23,340.28,340.0,340.06,37771.0,315.1605,315.2069,314.9475,315.0031,37771.0
2021-04-15 13:05:00,340.1,340.1,339.87,339.94,33723.0,315.0401,315.0401,314.8271,314.8919,33723.0
2021-04-15 13:10:00,339.92,340.07,339.91,339.94,17162.0,314.8734,315.0123,314.8641,314.8919,17162.0
2021-04-15 13:15:00,339.95,340.0,339.9,339.97,12603.0,314.9012,314.9475,314.8549,314.9197,12603.0
2021-04-15 13:20:00,339.98,340.05,339.92,340.01,22735.0,314.929,314.9938,314.8734,314.9568,22735.0
2021-04-15 13:25:00,340.0,340.04,339.93,339.94,14475.0,314.9475,314.9845,314.8827,314.8919,14475.0
2021-04-15 13:30:00,339.95,340.04,339.9,339.98,11948.0,314.9012,314.9845,314.8549,314.929,11948.0
2021-04-15 13:35:00,339.98,340.06,339.94,340.05,12248.0,314.929,315.0031,314.8919,314.9938,12248.0
2021-04-15 13:40:00,340.03,340.12,340.03,340.12,12803.0,314.9753,315.0587,314.9753,315.0587,12803.0
2021-04-15 13:45:00,340.13,340.14,339.99,340.0,9470.0,315.0679,315.0772,314.9382,314.9475,9470.0
2021-04-15 13:50:00,340.0,340.01,339.87,339.99,9464.0,314.9475,314.9568,314.8271,314.9382,9464.0
2021-04-15 13:55:00,340.02,340.07,339.89,339.92,13126.0,314.966,315.0123,314.8456,314.8734,13126.0
2021-04-15 14:00:00,339.93,339.97,339.88,339.97,26267.0,314.8827,314.9197,314.8363,314.9197,26267.0
2021-04-15 14:05:00,339.96,340.04,339.75,339.75,42139.0,314.9104,314.9845,314.7159,314.7159,42139.0
2021-04-15 14:10:00,339.78,339.92,339.78,339.86,19613.0,314.7437,314.8734,314.7437,314.8178,19613.0
2021-04-15 14:15:00,339.9,340.08,339.87,339.98,66894.0,314.8549,315.0216,314.8271,314.929,66894.0
2021-04-15 14:20:00,339.98,340.05,339.95,340.03,12783.0,314.929,314.9938,314.9012,314.9753,12783.0
2021-04-15 14:25:00,340.06,340.25,340.05,340.19,72070.0,315.0031,315.1791,314.9938,315.1235,72070.0
2021-04-15 14:30:00,340.2,340.24,340.08,340.21,43682.0,315.1328,315.1698,315.0216,315.142,43682.0
2021-04-15 14:35:00,340.2,340.26,340.18,340.24,28693.0,315.1328,315.1883,315.1142,315.1698,28693.0
2021-04-15 14:40:00,340.23,340.27,340.16,340.16,19506.0,315.1605,315.1976,315.0957,315.0957,19506.0
2021-04-15 14:45:00,340.16,340.17,340.05,340.05,21503.0,315.0957,315.105,314.9938,314.9938,21503.0
2021-04-15 14:50:00,340.06,340.16,340.06,340.08,18081.0,315.0031,315.0957,315.0031,315.0216,18081.0
2021-04-15 14:55:00,340.04,340.13,339.98,340.03,36698.0,314.9845,315.0679,314.929,314.9753,36698.0
2021-04-15 15:00:00,340.03,340.23,340.02,340.23,31682.0,314.9753,315.1605,314.966,315.1605,31682.0
2021-04-15 15:05:00,340.25,340.29,340.07,340.1,22104.0,315.1791,315.2161,315.0123,315.0401,22104.0
2021-04-15 15:10:00,340.09,340.1,339.78,339.95,56934.0,315.0309,315.0401,314.7437,314.9012,56934.0
2021-04-15 15:15:00,339.96,340.14,339.92,340.11,39679.0,314.9104,315.0772,314.8734,315.0494,39679.0
2021-04-15 15:20:00,340.1,340.12,339.81,339.86,51173.0,315.0401,315.0587,314.7715,314.8178,51173.0
2021-04-15 15:25:00,339.89,339.92,339.78,339.8,22615.0,314.8456,314.8734,314.7437,314.7622,22615.0
2021-04-15 15:30:00,339.81,339.97,339.78,339.93,28825.0,314.7715,314.9197,314.7437,314.8827,28825.0
2021-04-15 15:35:00,339.91,340.0,339.83,339.98,33022.0,314.8641,314.9475,314.79,314.929,33022.0
2021-04-15 15:40:00,339.99,340.37,339.95,340.37,53795.0,314.9382,315.2902,314.9012,315.2902,53795.0
2021-04-15 15:45:00,340.37,340.72,340.28,340.38,107072.0,315.2902,315.6144,315.2069,315.2995,107072.0
2021-04-15 15:50:00,340.38,340.48,340.16,340.18,97489.0,315.2995,315.3921,315.0957,315.1142,97489.0
2021-04-15 15:55:00,340.17,340.41,340.11,340.36,90484.0,315.105,315.3273,315.0494,315.281,90484.0
2021-04-16 09:30:00,341.71,342.14,341.7,342.05,157733.0,316.6351,317.0336,316.6259,316.9502,157733.0
2021-04-16 09:35:00,342.07,342.4,342.05,342.12,74972.0,316.9687,317.2745,316.9502,317.0151,74972.0
2021-04-16 09:40:00,342.14,342.19,341.77,341.86,70336.0,317.0336,317.0799,316.6907,316.7741,70336.0
2021-04-16 09:45:00,341.83,341.93,341.54,341.62,390695.0,316.7463,316.839,316.4776,316.5518,390695.0
2021-04-16 09:50:00,341.62,341.65,341.17,341.24,66481.0,316.5518,316.5796,316.1348,316.1996,66481.0
2021-04-16 09:55:00,341.22,341.47,341.21,341.41,35024.0,316.1811,316.4128,316.1718,316.3572,35024.0
2021-04-16 10:00:00,341.42,341.47,341.1,341.47,45892.0,316.3664,316.4128,316.0699,316.4128,45892.0
2021-04-16 10:05:00,341.49,341.82,341.46,341.66,50789.0,316.4313,316.7371,316.4035,316.5888,50789.0
2021-04-16 10:10:00,341.66,341.67,341.48,341.62,23456.0,316.5888,316.5981,316.422,316.5518,23456.0
2021-04-16 10:15:00,341.54,341.95,341.54,341.95,24222.0,316.4776,316.8575,316.4776,316.8575,24222.0
2021-04-16 10:20:00,341.93,341.99,341.66,341.66,58850.0,316.839,316.8946,316.5888,316.5888,58850.0
2021-04-16 10:25:00,341.67,341.73,341.34,341.34,33677.0,316.5981,316.6537,316.2923,316.2923,33677.0
2021-04-16 10:30:00,341.42,341.66,341.25,341.43,42311.0,316.3664,316.5888,316.2089,316.3757,42311.0
2021-04-16 10:35:00,341.39,341.7,341.37,341.7,14457.0,316.3386,316.6259,316.3201,316.6259,14457.0
2021-04-16 10:40:00,341.75,341.83,341.69,341.72,23006.0,316.6722,316.7463,316.6166,316.6444,23006.0
2021-04-16 10:45:00,341.72,341.89,341.66,341.79,17997.0,316.6444,316.8019,316.5888,316.7093,17997.0
2021-04-16 10:50:00,341.78,341.78,341.58,341.62,17083.0,316.7,316.7,316.5147,316.5518,17083.0
2021-04-16 10:55:00,341.63,341.66,341.47,341.48,16853.0,316.561,316.5888,316.4128,316.422,16853.0
2021-04-16 11:00:00,341.49,341.64,341.43,341.48,10894.0,316.4313,316.5703,316.3757,316.422,10894.0
2021-04-16 11:05:00,341.53,341.63,341.45,341.53,18053.0,316.4684,316.561,316.3942,316.4684,18053.0
2021-04-16 11:10:00,341.51,341.52,341.37,341.37,16820.0,316.4498,316.4591,316.3201,316.3201,16820.0
2021-04-16 11:15:00,341.38,341.61,341.29,341.48,37664.0,316.3294,316.5425,316.246,316.422,37664.0
2021-04-16 11:20:00,341.48,341.57,341.37,341.39,15383.0,316.422,316.5054,316.3201,316.3386,15383.0
2021-04-16 11:25:00,341.39,341.4,341.23,341.23,31867.0,316.3386,316.3479,316.1904,316.1904,31867.0
2021-04-16 11:30:00,341.28,341.47,341.2,341.35,18392.0,316.2367,316.4128,316.1626,316.3016,18392.0
2021-04-16 11:35:00,341.34,341.47,341.31,341.37,15940.0,316.2923,316.4128,316.2645,316.3201,15940.0
2021-04-16 11:40:00,341.38,341.38,341.12,341.22,30782.0,316.3294,316.3294,316.0884,316.1811,30782.0
2021-04-16 11:45:00,341.21,341.39,341.2,341.36,9987.0,316.1718,316.3386,316.1626,316.3108,9987.0
2021-04-16 11:50:00,341.33,341.4,341.27,341.35,20868.0,316.283,316.3479,316.2274,316.3016,20868.0
2021-04-16 11:55:00,341.35,341.37,341.1,341.14,28692.0,316.3016,316.3201,316.0699,316.107,28692.0
2021-04-16 12:00:00,341.16,341.3,341.12,341.21,14309.0,316.1255,316.2552,316.0884,316.1718,14309.0
2021-04-16 12:05:00,341.22,341.24,341.14,341.18,11628.0,316.1811,316.1996,316.107,316.144,11628.0
2021-04-16 12:10:00,341.16,341.22,341.11,341.17,16254.0,316.1255,316.1811,316.0792,316.1348,16254.0
2021-04-16 12:15:00,341.17,341.2,341.11,341.14,11854.0,316.1348,316.1626,316.0792,316.107,11854.0
2021-04-16 12:20:00,341.14,341.24,341.09,341.21,20062.0,316.107,316.1996,316.0606,316.1718,20062.0
2021-04-16 12:25:00,341.22,341.23,341.14,341.19,41536.0,316.1811,316.1904,316.107,316.1533,41536.0
2021-04-16 12:30:00,341.18,341.29,341.13,341.28,17424.0,316.144,316.246,316.0977,316.2367,17424.0
2021-04-16 12:35:00,341.29,341.36,341.27,341.29,19764.0,316.246,316.3108,316.2274,316.246,19764.0
2021-04-16 12:40:00,341.28,341.31,341.22,341.28,8148.0,316.2367,316.2645,316.1811,316.2367,8148.0
2021-04-16 12:45:00,341.27,341.31,341.21,341.24,14009.0,316.2274,316.2645,316.1718,316.1996,14009.0
2021-04-16 12:50:00,341.21,341.21,341.04,341.12,16469.0,316.1718,316.1718,316.0143,316.0884,16469.0
2021-04-16 12:55:00,341.13,341.15,341.05,341.13,8216.0,316.0977,316.1162,316.0236,316.0977,8216.0
2021-04-16 13:00:00,341.11,341.14,341.0,341.01,17585.0,316.0792,316.107,315.9772,315.9865,17585.0
2021-04-16 13:05:00,341.02,341.12,340.98,341.04,14115.0,315.9958,316.0884,315.9587,316.0143,14115.0
2021-04-16 13:10:00,341.07,341.16,341.07,341.16,7645.0,316.0421,316.1255,316.0421,316.1255,7645.0
2021-04-16 13:15:00,341.16,341.29,341.15,341.24,7729.0,316.1255,316.246,316.1162,316.1996,7729.0
2021-04-16 13:20:00,341.24,341.31,341.24,341.3,5539.0,316.1996,316.2645,316.1996,316.2552,5539.0
2021-04-16 13:25:00,341.29,341.35,341.19,341.21,11516.0,316.246,316.3016,316.1533,316.1718,11516.0
2021-04-16 13:30:00,341.24,341.27,341.2,341.26,9707.0,316.1996,316.2274,316.1626,316.2182,9707.0
2021-04-16 13:35:00,341.25,341.3,341.22,341.23,11745.0,316.2089,316.2552,316.1811,316.1904,11745.0
2021-04-16 13:40:00,341.23,341.36,341.21,341.34,15037.0,316.1904,316.3108,316.1718,316.2923,15037.0
2021-04-16 13:45:00,341.34,341.37,341.23,341.28,9373.0,316.2923,316.3201,316.1904,316.2367,9373.0
2021-04-16 13:50:00,341.28,341.31,341.25,341.27,10352.0,316.2367,316.2645,316.2089,316.2274,10352.0
2021-04-16 13:55:00,341.27,341.3,341.24,341.24,34895.0,316.2274,316.2552,316.1996,316.1996,34895.0
2021-04-16 14:00:00,341.23,341.44,341.2,341.42,32249.0,316.1904,316.385,316.1626,316.3664,32249.0
2021-04-16 14:05:00,341.43,341.51,341.42,341.42,22148.0,316.3757,316.4498,316.3664,316.3664,22148.0
2021-04-16 14:10:00,341.43,341.68,341.43,341.6,41956.0,316.3757,316.6073,316.3757,316.5332,41956.0
2021-04-16 14:15:00,341.61,341.69,341.61,341.64,13827.0,316.5425,316.6166,316.5425,316.5703,13827.0
2021-04-16 14:20:00,341.64,341.73,341.6,341.72,12618.0,316.5703,316.6537,316.5332,316.6444,12618.0
2021-04-16 14:25:00,341.7,341.76,341.69,341.7,19604.0,316.6259,316.6815,316.6166,316.6259,19604.0
2021-04-16 14:30:00,341.7,341.83,341.7,341.82,24947.0,316.6259,316.7463,316.6259,316.7371,24947.0
2021-04-16 14:35:00,341.85,341.85,341.76,341.81,30135.0,316.7649,316.7649,316.6815,316.7278,30135.0
2021-04-16 14:40:00,341.79,341.93,341.77,341.87,28925.0,316.7093,316.839,316.6907,316.7834,28925.0
2021-04-16 14:45:00,341.88,341.99,341.84,341.98,16511.0,316.7927,316.8946,316.7556,316.8853,16511.0
2021-04-16 14:50:00,341.99,342.16,341.96,342.05,38713.0,316.8946,317.0521,316.8668,316.9502,38713.0
2021-04-16 14:55:00,342.06,342.09,342.04,342.04,14107.0,316.9595,316.9873,316.9409,316.9409,14107.0
2021-04-16 15:00:00,342.07,342.16,341.92,341.92,47182.0,316.9687,317.0521,316.8297,316.8297,47182.0
2021-04-16 15:05:00,341.92,341.99,341.89,341.9,21473.0,316.8297,316.8946,316.8019,316.8112,21473.0
2021-04-16 15:10:00,341.89,341.97,341.81,341.93,49094.0,316.8019,316.8761,316.7278,316.839,49094.0
2021-04-16 15:15:00,341.92,341.96,341.86,341.87,22768.0,316.8297,316.8668,316.7741,316.7834,22768.0
2021-04-16 15:20:00,341.87,342.06,341.85,342.05,49410.0,316.7834,316.9595,316.7649,316.9502,49410.0
2021-04-16 15:25:00,342.04,342.11,341.95,342.07,34025.0,316.9409,317.0058,316.8575,316.9687,34025.0
2021-04-16 15:30:00,342.07,342.11,341.96,342.06,42592.0,316.9687,317.0058,316.8668,316.9595,42592.0
2021-04-16 15:35:00,342.04,342.43,342.03,342.35,62470.0,316.9409,317.3023,316.9317,317.2282,62470.0
2021-04-16 15:40:00,342.34,342.4,342.12,342.19,66287.0,317.2189,317.2745,317.0151,317.0799,66287.0
2021-04-16 15:45:00,342.16,342.21,341.98,342.11,68447.0,317.0521,317.0985,316.8853,317.0058,68447.0
2021-04-16 15:50:00,342.11,342.42,341.79,341.82,141800.0,317.0058,317.293,316.7093,316.7371,141800.0
2021-04-16 15:55:00,341.83,341.98,341.71,341.93,161809.0,316.7463,316.8853,316.6351,316.839,161809.0
2021-04-19 09:30:00,341.06,341.31,340.44,340.56,160314.0,316.0328,316.2645,315.4583,315.5695,160314.0
2021-04-19 09:35:00,340.56,340.77,340.39,340.49,59057.0,315.5695,315.7641,315.412,315.5047,59057.0
2021-04-19 09:40:00,340.48,340.75,340.37,340.66,52805.0,315.4954,315.7456,315.3935,315.6622,52805.0
2021-04-19 09:45:00,340.66,340.95,340.61,340.88,64467.0,315.6622,315.9309,315.6159,315.8661,64467.0
2021-04-19 09:50:00,340.9,340.91,340.65,340.77,30364.0,315.8846,315.8939,315.6529,315.7641,30364.0
2021-04-19 09:55:00,340.76,341.0,340.69,340.85,28405.0,315.7549,315.9772,315.69,315.8383,28405.0
2021-04-19 10:00:00,340.83,340.83,340.22,340.26,45586.0,315.8197,315.8197,315.2545,315.2916,45586.0
2021-04-19 10:05:00,340.26,340.3,339.76,340.15,75138.0,315.2916,315.3286,314.8282,315.1896,75138.0
2021-04-19 10:10:00,340.12,340.45,339.99,340.45,70512.0,315.1618,315.4676,315.0414,315.4676,70512.0
2021-04-19 10:15:00,340.43,340.74,340.29,340.67,38149.0,315.4491,315.7363,315.3193,315.6715,38149.0
2021-04-19 10:20:00,340.7,341.0,340.67,340.95,33257.0,315.6993,315.9772,315.6715,315.9309,33257.0
2021-04-19 10:25:00,340.95,340.96,340.7,340.7,21922.0,315.9309,315.9402,315.6993,315.6993,21922.0
2021-04-19 10:30:00,340.69,340.94,340.67,340.73,31810.0,315.69,315.9217,315.6715,315.7271,31810.0
2021-04-19 10:35:00,340.74,340.97,340.68,340.92,13464.0,315.7363,315.9494,315.6807,315.9031,13464.0
2021-04-19 10:40:00,340.87,340.9,340.45,340.53,21680.0,315.8568,315.8846,315.4676,315.5417,21680.0
2021-04-19 10:45:00,340.47,340.47,339.89,340.03,32551.0,315.4861,315.4861,314.9487,315.0784,32551.0
2021-04-19 10:50:00,340.02,340.46,339.92,340.37,24534.0,315.0692,315.4769,314.9765,315.3935,24534.0
2021-04-19 10:55:00,340.48,340.49,340.25,340.35,11885.0,315.4954,315.5047,315.2823,315.3749,11885.0
2021-04-19 11:00:00,340.37,340.41,340.14,340.14,21435.0,315.3935,315.4305,315.1804,315.1804,21435.0
2021-04-19 11:05:00,340.15,340.33,340.0,340.19,32226.0,315.1896,315.3564,315.0506,315.2267,32226.0
2021-04-19 11:10:00,340.19,340.35,340.05,340.35,16536.0,315.2267,315.3749,315.097,315.3749,16536.0
2021-04-19 11:15:00,340.37,340.44,340.2,340.43,12260.0,315.3935,315.4583,315.236,315.4491,12260.0
2021-04-19 11:20:00,340.4,340.44,340.19,340.24,69829.0,315.4213,315.4583,315.2267,315.273,69829.0
2021-04-19 11:25:00,340.24,340.6,340.16,340.57,28456.0,315.273,315.6066,315.1989,315.5788,28456.0
2021-04-19 11:30:00,340.57,340.65,340.38,340.6,27526.0,315.5788,315.6529,315.4027,315.6066,27526.0
2021-04-19 11:35:00,340.55,340.55,340.27,340.34,10514.0,315.5603,315.5603,315.3008,315.3657,10514.0
2021-04-19 11:40:00,340.36,340.48,339.96,339.96,40329.0,315.3842,315.4954,315.0136,315.0136,40329.0
2021-04-19 11:45:00,339.95,340.24,339.74,340.18,43711.0,315.0043,315.273,314.8097,315.2174,43711.0
2021-04-19 11:50:00,340.19,340.62,340.19,340.59,31179.0,315.2267,315.6251,315.2267,315.5973,31179.0
2021-04-19 11:55:00,340.56,340.59,340.26,340.46,36575.0,315.5695,315.5973,315.2916,315.4769,36575.0
2021-04-19 12:00:00,340.44,340.6,340.16,340.18,23278.0,315.4583,315.6066,315.1989,315.2174,23278.0
2021-04-19 12:05:00,340.22,340.59,340.07,340.57,50254.0,315.2545,315.5973,315.1155,315.5788,50254.0
2021-04-19 12:10:00,340.59,340.66,340.34,340.37,28361.0,315.5973,315.6622,315.3657,315.3935,28361.0
2021-04-19 12:15:00,340.35,340.67,340.35,340.58,5700.0,315.3749,315.6715,315.3749,315.5881,5700.0
2021-04-19 12:20:00,340.63,340.67,340.36,340.36,44625.0,315.6344,315.6715,315.3842,315.3842,44625.0
2021-04-19 12:25:00,340.37,340.38,340.03,340.26,42139.0,315.3935,315.4027,315.0784,315.2916,42139.0
2021-04-19 12:30:00,340.27,340.35,340.01,340.11,22599.0,315.3008,315.3749,315.0599,315.1526,22599.0
2021-04-19 12:35:00,340.04,340.19,339.92,339.92,8257.0,315.0877,315.2267,314.9765,314.9765,8257.0
2021-04-19 12:40:00,339.91,339.92,339.65,339.91,40295.0,314.9672,314.9765,314.7263,314.9672,40295.0
2021-04-19 12:45:00,339.89,340.06,339.77,340.0,19238.0,314.9487,315.1062,314.8375,315.0506,19238.0
2021-04-19 12:50:00,339.96,340.12,339.88,339.98,16209.0,315.0136,315.1618,314.9394,315.0321,16209.0
2021-04-19 12:55:00,339.99,339.99,339.85,339.88,13224.0,315.0414,315.0414,314.9116,314.9394,13224.0
2021-04-19 13:00:00,339.9,340.19,339.8,340.13,28599.0,314.958,315.2267,314.8653,315.1711,28599.0
2021-04-19 13:05:00,340.16,340.23,339.95,339.95,19191.0,315.1989,315.2638,315.0043,315.0043,19191.0
2021-04-19 13:10:00,339.97,340.23,339.94,340.22,18074.0,315.0228,315.2638,314.995,315.2545,18074.0
2021-04-19 13:15:00,340.23,340.32,340.16,340.21,20250.0,315.2638,315.3471,315.1989,315.2452,20250.0
2021-04-19 13:20:00,340.23,340.31,340.16,340.25,8387.0,315.2638,315.3379,315.1989,315.2823,8387.0
2021-04-19 13:25:00,340.25,340.34,340.17,340.23,10699.0,315.2823,315.3657,315.2082,315.2638,10699.0
2021-04-19 13:30:00,340.22,340.38,340.07,340.35,14117.0,315.2545,315.4027,315.1155,315.3749,14117.0
2021-04-19 13:35:00,340.34,340.53,340.33,340.49,31033.0,315.3657,315.5417,315.3564,315.5047,31033.0
2021-04-19 13:40:00,340.48,340.51,340.35,340.38,21115.0,315.4954,315.5232,315.3749,315.4027,21115.0
2021-04-19 13:45:00,340.37,340.45,340.3,340.41,11388.0,315.3935,315.4676,315.3286,315.4305,11388.0
2021-04-19 13:50:00,340.4,340.45,340.24,340.33,26362.0,315.4213,315.4676,315.273,315.3564,26362.0
2021-04-19 13:55:00,340.33,340.49,340.32,340.39,23681.0,315.3564,315.5047,315.3471,315.412,23681.0
2021-04-19 14:00:00,340.33,340.37,340.24,340.35,16904.0,315.3564,315.3935,315.273,315.3749,16904.0
2021-04-19 14:05:00,340.38,340.46,340.2,340.23,15071.0,315.4027,315.4769,315.236,315.2638,15071.0
2021-04-19 14:10:00,340.26,340.4,340.23,340.4,17227.0,315.2916,315.4213,315.2638,315.4213,17227.0
2021-04-19 14:15:00,340.42,340.5,340.39,340.44,13513.0,315.4398,315.5139,315.412,315.4583,13513.0
2021-04-19 14:20:00,340.44,340.6,340.38,340.58,11812.0,315.4583,315.6066,315.4027,315.5881,11812.0
2021-04-19 14:25:00,340.58,340.63,340.54,340.62,20475.0,315.5881,315.6344,315.551,315.6251,20475.0
2021-04-19 14:30:00,340.6,340.67,340.48,340.54,23542.0,315.6066,315.6715,315.4954,315.551,23542.0
2021-04-19 14:35:00,340.55,340.55,340.19,340.24,28332.0,315.5603,315.5603,315.2267,315.273,28332.0
2021-04-19 14:40:00,340.25,340.51,340.18,340.43,42883.0,315.2823,315.5232,315.2174,315.4491,42883.0
2021-04-19 14:45:00,340.42,340.69,340.32,340.66,20105.0,315.4398,315.69,315.3471,315.6622,20105.0
2021-04-19 14:50:00,340.66,340.72,340.57,340.72,22598.0,315.6622,315.7178,315.5788,315.7178,22598.0
2021-04-19 14:55:00,340.72,340.75,340.65,340.7,26783.0,315.7178,315.7456,315.6529,315.6993,26783.0
2021-04-19 15:00:00,340.68,340.72,340.59,340.67,11837.0,315.6807,315.7178,315.5973,315.6715,11837.0
2021-04-19 15:05:00,340.72,340.83,340.69,340.71,29704.0,315.7178,315.8197,315.69,315.7085,29704.0
2021-04-19 15:10:00,340.7,340.78,340.38,340.41,28749.0,315.6993,315.7734,315.4027,315.4305,28749.0
2021-04-19 15:15:00,340.49,340.52,340.26,340.28,30816.0,315.5047,315.5325,315.2916,315.3101,30816.0
2021-04-19 15:20:00,340.32,340.39,340.15,340.31,38100.0,315.3471,315.412,315.1896,315.3379,38100.0
2021-04-19 15:25:00,340.28,340.3,340.14,340.21,17289.0,315.3101,315.3286,315.1804,315.2452,17289.0
2021-04-19 15:30:00,340.19,340.28,340.05,340.25,85297.0,315.2267,315.3101,315.097,315.2823,85297.0
2021-04-19 15:35:00,340.22,340.45,340.15,340.44,31757.0,315.2545,315.4676,315.1896,315.4583,31757.0
2021-04-19 15:40:00,340.44,340.63,340.44,340.57,46844.0,315.4583,315.6344,315.4583,315.5788,46844.0
2021-04-19 15:45:00,340.58,340.63,340.21,340.26,66936.0,315.5881,315.6344,315.2452,315.2916,66936.0
2021-04-19 15:50:00,340.23,340.44,340.16,340.32,131094.0,315.2638,315.4583,315.1989,315.3471,131094.0
2021-04-19 15:55:00,340.33,340.78,340.29,340.77,127520.0,315.3564,315.7734,315.3193,315.7641,127520.0
2021-04-20 09:30:00,339.44,339.69,339.21,339.56,84700.0,314.5317,314.7634,314.3186,314.6429,84700.0
2021-04-20 09:35:00,339.53,339.86,339.21,339.67,53478.0,314.6151,314.9209,314.3186,314.7448,53478.0
2021-04-20 09:40:00,339.66,339.84,339.5,339.54,37152.0,314.7356,314.9024,314.5873,314.6244,37152.0
2021-04-20 09:45:00,339.59,339.69,339.4,339.54,46439.0,314.6707,314.7634,314.4947,314.6244,46439.0
2021-04-20 09:50:00,339.58,339.78,339.38,339.64,43746.0,314.6614,314.8468,314.4761,314.717,43746.0
2021-04-20 09:55:00,339.67,339.74,339.4,339.52,32076.0,314.7448,314.8097,314.4947,314.6059,32076.0
2021-04-20 10:00:00,339.54,339.74,339.04,339.15,43643.0,314.6244,314.8097,314.1611,314.263,43643.0
2021-04-20 10:05:00,339.13,339.51,339.1,339.17,40879.0,314.2445,314.5966,314.2167,314.2815,40879.0
2021-04-20 10:10:00,339.12,339.35,339.0,339.12,64734.0,314.2352,314.4483,314.124,314.2352,64734.0
2021-04-20 10:15:00,339.08,339.42,338.97,339.26,30403.0,314.1981,314.5132,314.0962,314.3649,30403.0
2021-04-20 10:20:00,339.2,339.33,339.12,339.3,28225.0,314.3093,314.4298,314.2352,314.402,28225.0
2021-04-20 10:25:00,339.29,339.41,339.07,339.09,31624.0,314.3927,314.5039,314.1889,314.2074,31624.0
2021-04-20 10:30:00,339.1,339.1,338.6,338.73,120362.0,314.2167,314.2167,313.7534,313.8738,120362.0
2021-04-20 10:35:00,338.72,338.93,338.66,338.8,58569.0,313.8646,314.0591,313.809,313.9387,58569.0
2021-04-20 10:40:00,338.79,338.79,338.28,338.47,90869.0,313.9294,313.9294,313.4568,313.6329,90869.0
2021-04-20 10:45:00,338.46,338.48,338.14,338.19,67238.0,313.6236,313.6422,313.3271,313.3734,67238.0
2021-04-20 10:50:00,338.15,338.15,337.68,337.69,83606.0,313.3364,313.3364,312.9009,312.9101,83606.0
2021-04-20 10:55:00,337.68,338.41,337.63,338.3,113241.0,312.9009,313.5773,312.8545,313.4754,113241.0
2021-04-20 11:00:00,338.29,338.38,337.87,338.21,59415.0,313.4661,313.5495,313.0769,313.392,59415.0
2021-04-20 11:05:00,338.18,338.3,337.99,338.2,28384.0,313.3642,313.4754,313.1881,313.3827,28384.0
2021-04-20 11:10:00,338.23,338.31,338.04,338.09,26361.0,313.4105,313.4846,313.2345,313.2808,26361.0
2021-04-20 11:15:00,338.01,338.22,337.66,337.87,33695.0,313.2067,313.4012,312.8823,313.0769,33695.0
2021-04-20 11:20:00,337.92,338.06,337.67,337.74,55074.0,313.1233,313.253,312.8916,312.9565,55074.0
2021-04-20 11:25:00,337.79,338.09,337.78,337.96,61699.0,313.0028,313.2808,312.9935,313.1603,61699.0
2021-04-20 11:30:00,337.96,337.98,337.68,337.69,36703.0,313.1603,313.1789,312.9009,312.9101,36703.0
2021-04-20 11:35:00,337.75,337.75,337.07,337.51,66359.0,312.9657,312.9657,312.3356,312.7433,66359.0
2021-04-20 11:40:00,337.5,337.9,337.47,337.86,66011.0,312.7341,313.1047,312.7063,313.0677,66011.0
2021-04-20 11:45:00,337.85,337.91,337.64,337.78,22724.0,313.0584,313.114,312.8638,312.9935,22724.0
2021-04-20 11:50:00,337.77,337.79,337.45,337.76,31508.0,312.9843,313.0028,312.6877,312.975,31508.0
2021-04-20 11:55:00,337.75,337.83,337.67,337.71,23738.0,312.9657,313.0399,312.8916,312.9287,23738.0
2021-04-20 12:00:00,337.76,337.83,337.61,337.76,16773.0,312.975,313.0399,312.836,312.975,16773.0
2021-04-20 12:05:00,337.74,337.87,337.67,337.85,9639.0,312.9565,313.0769,312.8916,313.0584,9639.0
2021-04-20 12:10:00,337.8,338.06,337.79,338.04,27288.0,313.0121,313.253,313.0028,313.2345,27288.0
2021-04-20 12:15:00,338.09,338.2,338.04,338.2,48395.0,313.2808,313.3827,313.2345,313.3827,48395.0
2021-04-20 12:20:00,338.2,338.42,338.2,338.42,24284.0,313.3827,313.5866,313.3827,313.5866,24284.0
2021-04-20 12:25:00,338.42,338.5,338.19,338.21,31010.0,313.5866,313.6607,313.3734,313.392,31010.0
2021-04-20 12:30:00,338.24,338.37,338.17,338.29,11567.0,313.4198,313.5402,313.3549,313.4661,11567.0
2021-04-20 12:35:00,338.3,338.32,338.15,338.16,17310.0,313.4754,313.4939,313.3364,313.3456,17310.0
2021-04-20 12:40:00,338.17,338.19,338.05,338.11,16527.0,313.3549,313.3734,313.2437,313.2993,16527.0
2021-04-20 12:45:00,338.11,338.11,337.86,337.88,12644.0,313.2993,313.2993,313.0677,313.0862,12644.0
2021-04-20 12:50:00,337.87,338.08,337.83,337.86,17076.0,313.0769,313.2715,313.0399,313.0677,17076.0
2021-04-20 12:55:00,337.86,338.34,337.86,338.24,28409.0,313.0677,313.5124,313.0677,313.4198,28409.0
2021-04-20 13:00:00,338.27,338.27,338.01,338.1,21000.0,313.4476,313.4476,313.2067,313.2901,21000.0
2021-04-20 13:05:00,338.06,338.16,338.02,338.04,15061.0,313.253,313.3456,313.2159,313.2345,15061.0
2021-04-20 13:10:00,338.07,338.09,337.97,338.03,14789.0,313.2623,313.2808,313.1696,313.2252,14789.0
2021-04-20 13:15:00,338.01,338.2,337.97,338.16,7931.0,313.2067,313.3827,313.1696,313.3456,7931.0
2021-04-20 13:20:00,338.2,338.22,337.74,337.76,24900.0,313.3827,313.4012,312.9565,312.975,24900.0
2021-04-20 13:25:00,337.8,337.82,337.59,337.61,27151.0,313.0121,313.0306,312.8175,312.836,27151.0
2021-04-20 13:30:00,337.6,337.65,337.41,337.42,24742.0,312.8267,312.8731,312.6507,312.66,24742.0
2021-04-20 13:35:00,337.42,337.55,337.39,337.55,18205.0,312.66,312.7804,312.6322,312.7804,18205.0
2021-04-20 13:40:00,337.52,337.65,337.44,337.55,22404.0,312.7526,312.8731,312.6785,312.7804,22404.0
2021-04-20 13:45:00,337.54,337.69,337.48,337.56,8070.0,312.7711,312.9101,312.7155,312.7897,8070.0
2021-04-20 13:50:00,337.51,337.77,337.51,337.67,59451.0,312.7433,312.9843,312.7433,312.8916,59451.0
2021-04-20 13:55:00,337.67,337.79,337.6,337.75,24279.0,312.8916,313.0028,312.8267,312.9657,24279.0
2021-04-20 14:00:00,337.72,337.74,337.56,337.63,14480.0,312.9379,312.9565,312.7897,312.8545,14480.0
2021-04-20 14:05:00,337.68,337.76,337.54,337.7,30026.0,312.9009,312.975,312.7711,312.9194,30026.0
2021-04-20 14:10:00,337.7,337.7,337.56,337.61,7985.0,312.9194,312.9194,312.7897,312.836,7985.0
2021-04-20 14:15:00,337.6,337.62,337.49,337.55,15271.0,312.8267,312.8453,312.7248,312.7804,15271.0
2021-04-20 14:20:00,337.54,337.63,337.52,337.52,6480.0,312.7711,312.8545,312.7526,312.7526,6480.0
2021-04-20 14:25:00,337.5,337.52,337.31,337.33,11803.0,312.7341,312.7526,312.558,312.5766,11803.0
2021-04-20 14:30:00,337.27,337.27,336.92,336.94,43906.0,312.521,312.521,312.1966,312.2152,43906.0
2021-04-20 14:35:00,336.94,337.04,336.86,336.96,16095.0,312.2152,312.3078,312.141,312.2337,16095.0
2021-04-20 14:40:00,336.93,337.03,336.85,337.03,13200.0,312.2059,312.2986,312.1318,312.2986,13200.0
2021-04-20 14:45:00,337.0,337.14,336.94,337.12,13929.0,312.2708,312.4005,312.2152,312.382,13929.0
2021-04-20 14:50:00,337.11,337.27,337.08,337.09,15304.0,312.3727,312.521,312.3449,312.3542,15304.0
2021-04-20 14:55:00,337.11,337.11,336.75,336.91,47685.0,312.3727,312.3727,312.0391,312.1874,47685.0
2021-04-20 15:00:00,336.9,337.27,336.89,337.25,32616.0,312.1781,312.521,312.1688,312.5024,32616.0
2021-04-20 15:05:00,337.2,337.46,337.2,337.43,25149.0,312.4561,312.697,312.4561,312.6692,25149.0
2021-04-20 15:10:00,337.46,337.63,337.41,337.62,39804.0,312.697,312.8545,312.6507,312.8453,39804.0
2021-04-20 15:15:00,337.63,337.78,337.61,337.62,42502.0,312.8545,312.9935,312.836,312.8453,42502.0
2021-04-20 15:20:00,337.63,337.77,337.62,337.77,29198.0,312.8545,312.9843,312.8453,312.9843,29198.0
2021-04-20 15:25:00,337.79,337.84,337.66,337.72,52461.0,313.0028,313.0491,312.8823,312.9379,52461.0
2021-04-20 15:30:00,337.72,337.85,337.63,337.83,42903.0,312.9379,313.0584,312.8545,313.0399,42903.0
2021-04-20 15:35:00,337.83,337.9,337.69,337.79,41680.0,313.0399,313.1047,312.9101,313.0028,41680.0
2021-04-20 15:40:00,337.79,338.16,337.79,338.08,88460.0,313.0028,313.3456,313.0028,313.2715,88460.0
2021-04-20 15:45:00,338.1,338.22,337.9,338.11,51784.0,313.2901,313.4012,313.1047,313.2993,51784.0
2021-04-20 15:50:00,338.1,338.17,337.9,338.05,55607.0,313.2901,313.3549,313.1047,313.2437,55607.0
2021-04-20 15:55:00,338.02,338.28,337.86,338.13,126742.0,313.2159,313.4568,313.0677,313.3179,126742.0
2021-04-21 09:30:00,337.63,337.98,337.56,337.86,111035.0,312.8545,313.1789,312.7897,313.0677,111035.0
2021-04-21 09:35:00,337.86,338.48,337.76,338.48,57976.0,313.0677,313.6422,312.975,313.6422,57976.0
2021-04-21 09:40:00,338.46,338.87,338.4,338.86,97927.0,313.6236,314.0035,313.568,313.9943,97927.0
2021-04-21 09:45:00,338.84,339.14,338.7,339.06,86454.0,313.9758,314.2537,313.846,314.1796,86454.0
2021-04-21 09:50:00,339.09,339.33,339.04,339.18,108315.0,314.2074,314.4298,314.1611,314.2908,108315.0
2021-04-21 09:55:00,339.18,339.46,339.11,339.4,72034.0,314.2908,314.5503,314.2259,314.4947,72034.0
2021-04-21 10:00:00,339.47,339.64,339.43,339.45,56458.0,314.5595,314.717,314.5225,314.541,56458.0
2021-04-21 10:05:00,339.47,339.6,339.39,339.46,45397.0,314.5595,314.68,314.4854,314.5503,45397.0
2021-04-21 10:10:00,339.46,339.59,339.39,339.48,37316.0,314.5503,314.6707,314.4854,314.5688,37316.0
2021-04-21 10:15:00,339.48,339.81,339.44,339.68,45389.0,314.5688,314.8746,314.5317,314.7541,45389.0
2021-04-21 10:20:00,339.72,339.91,339.58,339.91,30341.0,314.7912,314.9672,314.6614,314.9672,30341.0
2021-04-21 10:25:00,339.94,340.15,339.82,339.86,67405.0,314.995,315.1896,314.8838,314.9209,67405.0
2021-04-21 10:30:00,339.84,339.95,339.54,339.59,41452.0,314.9024,315.0043,314.6244,314.6707,41452.0
2021-04-21 10:35:00,339.63,339.92,339.61,339.73,38099.0,314.7078,314.9765,314.6892,314.8004,38099.0
2021-04-21 10:40:00,339.74,339.99,339.74,339.98,43308.0,314.8097,315.0414,314.8097,315.0321,43308.0
2021-04-21 10:45:00,340.0,340.02,339.78,339.79,22305.0,315.0506,315.0692,314.8468,314.856,22305.0
2021-04-21 10:50:00,339.78,340.1,339.73,339.86,28632.0,314.8468,315.1433,314.8004,314.9209,28632.0
2021-04-21 10:55:00,339.89,339.97,339.57,339.97,36929.0,314.9487,315.0228,314.6522,315.0228,36929.0
2021-04-21 11:00:00,339.98,340.3,339.83,340.28,85187.0,315.0321,315.3286,314.8931,315.3101,85187.0
2021-04-21 11:05:00,340.27,340.27,340.07,340.11,66844.0,315.3008,315.3008,315.1155,315.1526,66844.0
2021-04-21 11:10:00,340.1,340.22,340.02,340.03,24460.0,315.1433,315.2545,315.0692,315.0784,24460.0
2021-04-21 11:15:00,340.01,340.04,339.7,339.73,24854.0,315.0599,315.0877,314.7726,314.8004,24854.0
2021-04-21 11:20:00,339.73,339.73,339.47,339.53,39894.0,314.8004,314.8004,314.5595,314.6151,39894.0
2021-04-21 11:25:00,339.52,339.64,339.44,339.61,39491.0,314.6059,314.717,314.5317,314.6892,39491.0
2021-04-21 11:30:00,339.58,339.82,339.58,339.75,35457.0,314.6614,314.8838,314.6614,314.819,35457.0
2021-04-21 11:35:00,339.72,339.83,339.69,339.83,18499.0,314.7912,314.8931,314.7634,314.8931,18499.0
2021-04-21 11:40:00,339.84,339.96,339.84,339.95,15164.0,314.9024,315.0136,314.9024,315.0043,15164.0
2021-04-21 11:45:00,339.95,339.98,339.88,339.95,15640.0,315.0043,315.0321,314.9394,315.0043,15640.0
2021-04-21 11:50:00,339.94,340.01,339.89,339.94,11120.0,314.995,315.0599,314.9487,314.995,11120.0
2021-04-21 11:55:00,339.95,340.1,339.95,340.05,49192.0,315.0043,315.1433,315.0043,315.097,49192.0
2021-04-21 12:00:00,340.07,340.19,339.98,340.19,23393.0,315.1155,315.2267,315.0321,315.2267,23393.0
2021-04-21 12:05:00,340.19,340.2,340.04,340.13,15208.0,315.2267,315.236,315.0877,315.1711,15208.0
2021-04-21 12:10:00,340.12,340.24,340.12,340.2,9126.0,315.1618,315.273,315.1618,315.236,9126.0
2021-04-21 12:15:00,340.19,340.3,340.19,340.28,14588.0,315.2267,315.3286,315.2267,315.3101,14588.0
2021-04-21 12:20:00,340.27,340.29,340.21,340.25,9350.0,315.3008,315.3193,315.2452,315.2823,9350.0
2021-04-21 12:25:00,340.26,340.28,340.12,340.12,18418.0,315.2916,315.3101,315.1618,315.1618,18418.0
2021-04-21 12:30:00,340.13,340.22,340.13,340.15,5847.0,315.1711,315.2545,315.1711,315.1896,5847.0
2021-04-21 12:35:00,340.15,340.19,340.13,340.17,4581.0,315.1896,315.2267,315.1711,315.2082,4581.0
2021-04-21 12:40:00,340.18,340.23,340.14,340.23,6225.0,315.2174,315.2638,315.1804,315.2638,6225.0
2021-04-21 12:45:00,340.23,340.26,340.13,340.16,15160.0,315.2638,315.2916,315.1711,315.1989,15160.0
2021-04-21 12:50:00,340.16,340.29,340.15,340.22,16081.0,315.1989,315.3193,315.1896,315.2545,16081.0
2021-04-21 12:55:00,340.2,340.27,340.19,340.27,21822.0,315.236,315.3008,315.2267,315.3008,21822.0
2021-04-21 13:00:00,340.29,340.42,340.26,340.27,23020.0,315.3193,315.4398,315.2916,315.3008,23020.0
2021-04-21 13:05:00,340.29,340.41,340.24,340.4,15602.0,315.3193,315.4305,315.273,315.4213,15602.0
2021-04-21 13:10:00,340.39,340.51,340.34,340.45,56011.0,315.412,315.5232,315.3657,315.4676,56011.0
2021-04-21 13:15:00,340.46,340.48,340.39,340.46,28150.0,315.4769,315.4954,315.412,315.4769,28150.0
2021-04-21 13:20:00,340.44,340.48,340.43,340.44,18047.0,315.4583,315.4954,315.4491,315.4583,18047.0
2021-04-21 13:25:00,340.42,340.42,340.32,340.4,43363.0,315.4398,315.4398,315.3471,315.4213,43363.0
2021-04-21 13:30:00,340.39,340.51,340.39,340.44,33305.0,315.412,315.5232,315.412,315.4583,33305.0
2021-04-21 13:35:00,340.44,340.51,340.43,340.49,28690.0,315.4583,315.5232,315.4491,315.5047,28690.0
2021-04-21 13:40:00,340.48,340.52,340.45,340.45,27209.0,315.4954,315.5325,315.4676,315.4676,27209.0
2021-04-21 13:45:00,340.47,340.53,340.47,340.47,24736.0,315.4861,315.5417,315.4861,315.4861,24736.0
2021-04-21 13:50:00,340.46,340.57,340.46,340.54,17615.0,315.4769,315.5788,315.4769,315.551,17615.0
2021-04-21 13:55:00,340.54,340.56,340.5,340.53,27595.0,315.551,315.5695,315.5139,315.5417,27595.0
2021-04-21 14:00:00,340.55,340.76,340.55,340.7,45689.0,315.5603,315.7549,315.5603,315.6993,45689.0
2021-04-21 14:05:00,340.71,340.8,340.65,340.65,33321.0,315.7085,315.7919,315.6529,315.6529,33321.0
2021-04-21 14:10:00,340.65,340.72,340.62,340.68,28962.0,315.6529,315.7178,315.6251,315.6807,28962.0
2021-04-21 14:15:00,340.7,340.77,340.66,340.67,28307.0,315.6993,315.7641,315.6622,315.6715,28307.0
2021-04-21 14:20:00,340.69,340.69,340.53,340.54,29223.0,315.69,315.69,315.5417,315.551,29223.0
2021-04-21 14:25:00,340.54,340.66,340.5,340.5,11766.0,315.551,315.6622,315.5139,315.5139,11766.0
2021-04-21 14:30:00,340.49,340.69,340.49,340.69,11685.0,315.5047,315.69,315.5047,315.69,11685.0
2021-04-21 14:35:00,340.67,340.72,340.64,340.7,10472.0,315.6715,315.7178,315.6437,315.6993,10472.0
2021-04-21 14:40:00,340.7,340.76,340.52,340.52,12090.0,315.6993,315.7549,315.5325,315.5325,12090.0
2021-04-21 14:45:00,340.48,340.58,340.45,340.48,10933.0,315.4954,315.5881,315.4676,315.4954,10933.0
2021-04-21 14:50:00,340.48,340.59,340.47,340.57,12672.0,315.4954,315.5973,315.4861,315.5788,12672.0
2021-04-21 14:55:00,340.62,340.67,340.56,340.64,14186.0,315.6251,315.6715,315.5695,315.6437,14186.0
2021-04-21 15:00:00,340.63,340.67,340.54,340.61,17648.0,315.6344,315.6715,315.551,315.6159,17648.0
2021-04-21 15:05:00,340.61,340.64,340.55,340.58,28273.0,315.6159,315.6437,315.5603,315.5881,28273.0
2021-04-21 15:10:00,340.58,340.79,340.57,340.77,31019.0,315.5881,315.7827,315.5788,315.7641,31019.0
2021-04-21 15:15:00,340.79,340.79,340.59,340.69,21323.0,315.7827,315.7827,315.5973,315.69,21323.0
2021-04-21 15:20:00,340.72,340.72,340.65,340.7,35441.0,315.7178,315.7178,315.6529,315.6993,35441.0
2021-04-21 15:25:00,340.72,340.74,340.63,340.64,21266.0,315.7178,315.7363,315.6344,315.6437,21266.0
2021-04-21 15:30:00,340.66,341.14,340.61,341.13,90790.0,315.6622,316.107,315.6159,316.0977,90790.0
2021-04-21 15:35:00,341.14,341.32,341.11,341.19,59219.0,316.107,316.2738,316.0792,316.1533,59219.0
2021-04-21 15:40:00,341.22,341.27,341.14,341.2,74939.0,316.1811,316.2274,316.107,316.1626,74939.0
2021-04-21 15:45:00,341.23,341.43,341.2,341.37,66808.0,316.1904,316.3757,316.1626,316.3201,66808.0
2021-04-21 15:50:00,341.4,341.54,341.11,341.22,93253.0,316.3479,316.4776,316.0792,316.1811,93253.0
2021-04-21 15:55:00,341.22,341.32,341.1,341.3,96536.0,316.1811,316.2738,316.0699,316.2552,96536.0
2021-04-22 09:30:00,341.12,341.12,339.98,340.06,180981.0,316.0884,316.0884,315.0321,315.1062,180981.0
2021-04-22 09:35:00,340.05,340.22,339.79,339.9,76263.0,315.097,315.2545,314.856,314.958,76263.0
2021-04-22 09:40:00,339.89,340.07,339.66,339.99,71762.0,314.9487,315.1155,314.7356,315.0414,71762.0
2021-04-22 09:45:00,339.99,340.09,339.72,340.08,46453.0,315.0414,315.134,314.7912,315.1248,46453.0
2021-04-22 09:50:00,340.1,340.32,339.94,340.24,37201.0,315.1433,315.3471,314.995,315.273,37201.0
2021-04-22 09:55:00,340.3,340.44,340.2,340.28,61528.0,315.3286,315.4583,315.236,315.3101,61528.0
2021-04-22 10:00:00,340.22,340.22,339.49,339.61,47978.0,315.2545,315.2545,314.5781,314.6892,47978.0
2021-04-22 10:05:00,339.67,340.15,339.64,340.12,48175.0,314.7448,315.1896,314.717,315.1618,48175.0
2021-04-22 10:10:00,340.09,340.23,340.07,340.15,20180.0,315.134,315.2638,315.1155,315.1896,20180.0
2021-04-22 10:15:00,340.16,340.17,339.82,339.94,16081.0,315.1989,315.2082,314.8838,314.995,16081.0
2021-04-22 10:20:00,339.99,339.99,339.7,339.79,31929.0,315.0414,315.0414,314.7726,314.856,31929.0
2021-04-22 10:25:00,339.81,339.87,339.72,339.78,14073.0,314.8746,314.9302,314.7912,314.8468,14073.0
2021-04-22 10:30:00,339.78,340.33,339.69,340.29,67453.0,314.8468,315.3564,314.7634,315.3193,67453.0
2021-04-22 10:35:00,340.31,340.31,339.99,340.12,28250.0,315.3379,315.3379,315.0414,315.1618,28250.0
2021-04-22 10:40:00,340.08,340.35,340.08,340.31,17892.0,315.1248,315.3749,315.1248,315.3379,17892.0
2021-04-22 10:45:00,340.25,340.39,340.24,340.36,20789.0,315.2823,315.412,315.273,315.3842,20789.0
2021-04-22 10:50:00,340.38,340.49,340.2,340.41,19350.0,315.4027,315.5047,315.236,315.4305,19350.0
2021-04-22 10:55:00,340.41,340.46,340.25,340.36,18871.0,315.4305,315.4769,315.2823,315.3842,18871.0
2021-04-22 11:00:00,340.38,340.47,340.32,340.47,51382.0,315.4027,315.4861,315.3471,315.4861,51382.0
2021-04-22 11:05:00,340.47,340.85,340.46,340.81,43598.0,315.4861,315.8383,315.4769,315.8012,43598.0
2021-04-22 11:10:00,340.81,340.81,340.67,340.75,50572.0,315.8012,315.8012,315.6715,315.7456,50572.0
2021-04-22 11:15:00,340.74,340.8,340.69,340.74,23497.0,315.7363,315.7919,315.69,315.7363,23497.0
2021-04-22 11:20:00,340.76,340.82,340.61,340.63,37286.0,315.7549,315.8105,315.6159,315.6344,37286.0
2021-04-22 11:25:00,340.61,340.66,340.54,340.55,20614.0,315.6159,315.6622,315.551,315.5603,20614.0
2021-04-22 11:30:00,340.54,340.89,340.42,340.88,58404.0,315.551,315.8753,315.4398,315.8661,58404.0
2021-04-22 11:35:00,340.88,340.95,340.77,340.79,20119.0,315.8661,315.9309,315.7641,315.7827,20119.0
2021-04-22 11:40:00,340.8,340.83,340.69,340.83,21309.0,315.7919,315.8197,315.69,315.8197,21309.0
2021-04-22 11:45:00,340.82,340.83,340.72,340.77,12520.0,315.8105,315.8197,315.7178,315.7641,12520.0
2021-04-22 11:50:00,340.77,340.93,340.75,340.89,17416.0,315.7641,315.9124,315.7456,315.8753,17416.0
2021-04-22 11:55:00,340.88,340.93,340.79,340.82,19970.0,315.8661,315.9124,315.7827,315.8105,19970.0
2021-04-22 12:00:00,340.83,340.86,340.67,340.69,19574.0,315.8197,315.8475,315.6715,315.69,19574.0
2021-04-22 12:05:00,340.68,340.71,340.56,340.58,33396.0,315.6807,315.7085,315.5695,315.5881,33396.0
2021-04-22 12:10:00,340.61,340.66,340.52,340.61,27549.0,315.6159,315.6622,315.5325,315.6159,27549.0
2021-04-22 12:15:00,340.62,340.78,340.6,340.77,24547.0,315.6251,315.7734,315.6066,315.7641,24547.0
2021-04-22 12:20:00,340.76,340.94,340.76,340.93,19504.0,315.7549,315.9217,315.7549,315.9124,19504.0
2021-04-22 12:25:00,340.93,341.01,340.89,340.94,16999.0,315.9124,315.9865,315.8753,315.9217,16999.0
2021-04-22 12:30:00,340.94,341.09,340.92,341.05,18498.0,315.9217,316.0606,315.9031,316.0236,18498.0
2021-04-22 12:35:00,341.06,341.16,341.06,341.1,13102.0,316.0328,316.1255,316.0328,316.0699,13102.0
2021-04-22 12:40:00,341.09,341.12,341.01,341.01,13640.0,316.0606,316.0884,315.9865,315.9865,13640.0
2021-04-22 12:45:00,341.02,341.05,340.94,341.05,22763.0,315.9958,316.0236,315.9217,316.0236,22763.0
2021-04-22 12:50:00,341.05,341.09,341.02,341.05,9169.0,316.0236,316.0606,315.9958,316.0236,9169.0
2021-04-22 12:55:00,341.05,341.2,341.04,341.2,15192.0,316.0236,316.1626,316.0143,316.1626,15192.0
2021-04-22 13:00:00,341.21,341.21,341.12,341.13,14655.0,316.1718,316.1718,316.0884,316.0977,14655.0
2021-04-22 13:05:00,341.13,341.15,339.24,339.65,183227.0,316.0977,316.1162,314.3464,314.7263,183227.0
2021-04-22 13:10:00,339.57,339.62,338.54,339.55,113469.0,314.6522,314.6985,313.6978,314.6337,113469.0
2021-04-22 13:15:00,339.5,339.5,338.43,338.48,70502.0,314.5873,314.5873,313.5958,313.6422,70502.0
2021-04-22 13:20:00,338.53,339.38,338.43,339.21,183153.0,313.6885,314.4761,313.5958,314.3186,183153.0
2021-04-22 13:25:00,339.19,339.61,338.99,339.5,65442.0,314.3001,314.6892,314.1147,314.5873,65442.0
2021-04-22 13:30:00,339.48,339.64,339.16,339.63,57258.0,314.5688,314.717,314.2723,314.7078,57258.0
2021-04-22 13:35:00,339.58,339.61,339.11,339.4,47467.0,314.6614,314.6892,314.2259,314.4947,47467.0
2021-04-22 13:40:00,339.38,339.38,338.26,338.28,59919.0,314.4761,314.4761,313.4383,313.4568,59919.0
2021-04-22 13:45:00,338.29,338.61,337.93,338.08,73493.0,313.4661,313.7626,313.1325,313.2715,73493.0
2021-04-22 13:50:00,338.1,338.12,337.47,337.5,108299.0,313.2901,313.3086,312.7063,312.7341,108299.0
2021-04-22 13:55:00,337.44,337.91,337.28,337.57,131092.0,312.6785,313.114,312.5302,312.7989,131092.0
2021-04-22 14:00:00,337.52,337.53,337.09,337.32,83563.0,312.7526,312.7619,312.3542,312.5673,83563.0
2021-04-22 14:05:00,337.37,337.93,337.16,337.84,97888.0,312.6136,313.1325,312.419,313.0491,97888.0
2021-04-22 14:10:00,337.8,338.14,337.6,338.11,73671.0,313.0121,313.3271,312.8267,313.2993,73671.0
2021-04-22 14:15:00,338.1,338.15,337.86,338.15,39700.0,313.2901,313.3364,313.0677,313.3364,39700.0
2021-04-22 14:20:00,338.16,338.17,337.77,337.93,37998.0,313.3456,313.3549,312.9843,313.1325,37998.0
2021-04-22 14:25:00,337.92,338.4,337.73,338.4,57099.0,313.1233,313.568,312.9472,313.568,57099.0
2021-04-22 14:30:00,338.36,338.43,338.15,338.27,26250.0,313.531,313.5958,313.3364,313.4476,26250.0
2021-04-22 14:35:00,338.26,338.45,338.21,338.27,23653.0,313.4383,313.6144,313.392,313.4476,23653.0
2021-04-22 14:40:00,338.26,338.6,338.16,338.59,35006.0,313.4383,313.7534,313.3456,313.7441,35006.0
2021-04-22 14:45:00,338.61,338.71,338.47,338.62,44826.0,313.7626,313.8553,313.6329,313.7719,44826.0
2021-04-22 14:50:00,338.62,338.74,338.42,338.61,32670.0,313.7719,313.8831,313.5866,313.7626,32670.0
2021-04-22 14:55:00,338.63,338.85,338.53,338.55,53949.0,313.7812,313.985,313.6885,313.707,53949.0
2021-04-22 15:00:00,338.57,338.85,338.5,338.66,40070.0,313.7256,313.985,313.6607,313.809,40070.0
2021-04-22 15:05:00,338.65,338.67,337.96,338.05,54953.0,313.7997,313.8182,313.1603,313.2437,54953.0
2021-04-22 15:10:00,338.07,338.32,337.98,338.12,40644.0,313.2623,313.4939,313.1789,313.3086,40644.0
2021-04-22 15:15:00,338.14,338.14,337.8,337.97,75890.0,313.3271,313.3271,313.0121,313.1696,75890.0
2021-04-22 15:20:00,337.98,338.08,337.7,337.75,69563.0,313.1789,313.2715,312.9194,312.9657,69563.0
2021-04-22 15:25:00,337.74,338.02,337.69,338.02,48829.0,312.9565,313.2159,312.9101,313.2159,48829.0
2021-04-22 15:30:00,337.97,338.36,337.94,338.31,47130.0,313.1696,313.531,313.1418,313.4846,47130.0
2021-04-22 15:35:00,338.31,338.51,338.17,338.23,44861.0,313.4846,313.67,313.3549,313.4105,44861.0
2021-04-22 15:40:00,338.28,338.45,338.09,338.1,66668.0,313.4568,313.6144,313.2808,313.2901,66668.0
2021-04-22 15:45:00,338.19,338.67,338.06,338.09,83036.0,313.3734,313.8182,313.253,313.2808,83036.0
2021-04-22 15:50:00,338.1,338.4,338.03,338.24,84805.0,313.2901,313.568,313.2252,313.4198,84805.0
2021-04-22 15:55:00,338.28,338.45,338.0,338.11,130761.0,313.4568,313.6144,313.1974,313.2993,130761.0
2021-04-23 09:30:00,337.72,337.91,337.33,337.8,105117.0,312.9379,313.114,312.5766,313.0121,105117.0
2021-04-23 09:35:00,337.79,337.93,337.3,337.35,43713.0,313.0028,313.1325,312.5488,312.5951,43713.0
2021-04-23 09:40:00,337.37,337.65,337.13,337.65,49506.0,312.6136,312.8731,312.3912,312.8731,49506.0
2021-04-23 09:45:00,337.62,337.86,337.48,337.83,57502.0,312.8453,313.0677,312.7155,313.0399,57502.0
2021-04-23 09:50:00,337.88,338.25,337.8,338.17,80115.0,313.0862,313.429,313.0121,313.3549,80115.0
2021-04-23 09:55:00,338.22,338.49,338.17,338.49,57615.0,313.4012,313.6514,313.3549,313.6514,57615.0
2021-04-23 10:00:00,338.49,338.78,338.49,338.76,63812.0,313.6514,313.9202,313.6514,313.9016,63812.0
2021-04-23 10:05:00,338.73,338.91,338.69,338.73,26604.0,313.8738,314.0406,313.8368,313.8738,26604.0
2021-04-23 10:10:00,338.72,338.76,338.6,338.65,24553.0,313.8646,313.9016,313.7534,313.7997,24553.0
2021-04-23 10:15:00,338.67,338.79,338.52,338.56,72235.0,313.8182,313.9294,313.6792,313.7163,72235.0
2021-04-23 10:20:00,338.54,338.71,338.46,338.62,26324.0,313.6978,313.8553,313.6236,313.7719,26324.0
2021-04-23 10:25:00,338.65,338.83,338.6,338.82,23853.0,313.7997,313.9665,313.7534,313.9572,23853.0
2021-04-23 10:30:00,338.83,339.58,338.78,339.42,45415.0,313.9665,314.6614,313.9202,314.5132,45415.0
2021-04-23 10:35:00,339.42,339.76,339.41,339.64,68939.0,314.5132,314.8282,314.5039,314.717,68939.0
2021-04-23 10:40:00,339.66,339.71,339.57,339.61,63758.0,314.7356,314.7819,314.6522,314.6892,63758.0
2021-04-23 10:45:00,339.61,339.85,339.5,339.74,31885.0,314.6892,314.9116,314.5873,314.8097,31885.0
2021-04-23 10:50:00,339.72,339.81,339.64,339.8,36366.0,314.7912,314.8746,314.717,314.8653,36366.0
2021-04-23 10:55:00,339.8,340.21,339.79,340.19,79563.0,314.8653,315.2452,314.856,315.2267,79563.0
2021-04-23 11:00:00,340.21,340.23,339.93,339.97,37482.0,315.2452,315.2638,314.9858,315.0228,37482.0
2021-04-23 11:05:00,339.97,340.1,339.82,339.83,25897.0,315.0228,315.1433,314.8838,314.8931,25897.0
2021-04-23 11:10:00,339.83,340.06,339.83,340.05,16647.0,314.8931,315.1062,314.8931,315.097,16647.0
2021-04-23 11:15:00,340.08,340.29,340.05,340.14,29094.0,315.1248,315.3193,315.097,315.1804,29094.0
2021-04-23 11:20:00,340.18,340.18,340.0,340.0,15743.0,315.2174,315.2174,315.0506,315.0506,15743.0
2021-04-23 11:25:00,340.0,340.02,339.91,339.94,34521.0,315.0506,315.0692,314.9672,314.995,34521.0
2021-04-23 11:30:00,339.94,340.01,339.91,339.96,10534.0,314.995,315.0599,314.9672,315.0136,10534.0
2021-04-23 11:35:00,339.99,340.05,339.86,339.9,18191.0,315.0414,315.097,314.9209,314.958,18191.0
2021-04-23 11:40:00,339.86,339.93,339.76,339.87,33618.0,314.9209,314.9858,314.8282,314.9302,33618.0
2021-04-23 11:45:00,339.87,339.97,339.83,339.92,14530.0,314.9302,315.0228,314.8931,314.9765,14530.0
2021-04-23 11:50:00,339.88,339.94,339.8,339.91,10600.0,314.9394,314.995,314.8653,314.9672,10600.0
2021-04-23 11:55:00,339.93,339.94,339.76,339.77,11864.0,314.9858,314.995,314.8282,314.8375,11864.0
2021-04-23 12:00:00,339.78,339.91,339.77,339.84,27213.0,314.8468,314.9672,314.8375,314.9024,27213.0
2021-04-23 12:05:00,339.87,339.95,339.81,339.9,12925.0,314.9302,315.0043,314.8746,314.958,12925.0
2021-04-23 12:10:00,339.91,339.95,339.87,339.88,9906.0,314.9672,315.0043,314.9302,314.9394,9906.0
2021-04-23 12:15:00,339.88,340.07,339.88,340.04,9012.0,314.9394,315.1155,314.9394,315.0877,9012.0
2021-04-23 12:20:00,340.06,340.14,340.01,340.07,19338.0,315.1062,315.1804,315.0599,315.1155,19338.0
2021-04-23 12:25:00,340.06,340.13,340.05,340.09,13012.0,315.1062,315.1711,315.097,315.134,13012.0
2021-04-23 12:30:00,340.11,340.32,340.1,340.29,27763.0,315.1526,315.3471,315.1433,315.3193,27763.0
2021-04-23 12:35:00,340.28,340.35,340.25,340.26,15259.0,315.3101,315.3749,315.2823,315.2916,15259.0
2021-04-23 12:40:00,340.27,340.46,340.25,340.4,35010.0,315.3008,315.4769,315.2823,315.4213,35010.0
2021-04-23 12:45:00,340.38,340.62,340.38,340.62,21808.0,315.4027,315.6251,315.4027,315.6251,21808.0
2021-04-23 12:50:00,340.64,340.72,340.63,340.72,19514.0,315.6437,315.7178,315.6344,315.7178,19514.0
2021-04-23 12:55:00,340.73,340.75,340.5,340.54,25719.0,315.7271,315.7456,315.5139,315.551,25719.0
2021-04-23 13:00:00,340.53,340.58,340.29,340.39,24172.0,315.5417,315.5881,315.3193,315.412,24172.0
2021-04-23 13:05:00,340.39,340.51,340.39,340.43,56924.0,315.412,315.5232,315.412,315.4491,56924.0
2021-04-23 13:10:00,340.45,340.49,340.42,340.44,8183.0,315.4676,315.5047,315.4398,315.4583,8183.0
2021-04-23 13:15:00,340.43,340.5,340.41,340.43,18022.0,315.4491,315.5139,315.4305,315.4491,18022.0
2021-04-23 13:20:00,340.43,340.48,340.38,340.41,14337.0,315.4491,315.4954,315.4027,315.4305,14337.0
2021-04-23 13:25:00,340.39,340.43,340.3,340.4,27146.0,315.412,315.4491,315.3286,315.4213,27146.0
2021-04-23 13:30:00,340.42,340.51,340.42,340.46,8460.0,315.4398,315.5232,315.4398,315.4769,8460.0
2021-04-23 13:35:00,340.46,340.5,340.43,340.47,13366.0,315.4769,315.5139,315.4491,315.4861,13366.0
2021-04-23 13:40:00,340.46,340.58,340.46,340.51,15123.0,315.4769,315.5881,315.4769,315.5232,15123.0
2021-04-23 13:45:00,340.51,340.52,340.4,340.43,10382.0,315.5232,315.5325,315.4213,315.4491,10382.0
2021-04-23 13:50:00,340.43,340.43,340.36,340.37,30277.0,315.4491,315.4491,315.3842,315.3935,30277.0
2021-04-23 13:55:00,340.37,340.45,340.36,340.39,9706.0,315.3935,315.4676,315.3842,315.412,9706.0
2021-04-23 14:00:00,340.38,340.5,340.38,340.44,26350.0,315.4027,315.5139,315.4027,315.4583,26350.0
2021-04-23 14:05:00,340.43,340.56,340.43,340.52,13558.0,315.4491,315.5695,315.4491,315.5325,13558.0
2021-04-23 14:10:00,340.51,340.64,340.51,340.55,17166.0,315.5232,315.6437,315.5232,315.5603,17166.0
2021-04-23 14:15:00,340.56,340.59,340.45,340.49,15524.0,315.5695,315.5973,315.4676,315.5047,15524.0
2021-04-23 14:20:00,340.52,340.54,340.41,340.43,13110.0,315.5325,315.551,315.4305,315.4491,13110.0
2021-04-23 14:25:00,340.43,340.46,340.23,340.44,14560.0,315.4491,315.4769,315.2638,315.4583,14560.0
2021-04-23 14:30:00,340.45,340.48,340.41,340.42,13090.0,315.4676,315.4954,315.4305,315.4398,13090.0
2021-04-23 14:35:00,340.45,340.49,340.43,340.47,6875.0,315.4676,315.5047,315.4491,315.4861,6875.0
2021-04-23 14:40:00,340.5,340.7,340.5,340.63,16836.0,315.5139,315.6993,315.5139,315.6344,16836.0
2021-04-23 14:45:00,340.65,340.68,340.6,340.67,15584.0,315.6529,315.6807,315.6066,315.6715,15584.0
2021-04-23 14:50:00,340.65,340.84,340.64,340.78,23161.0,315.6529,315.829,315.6437,315.7734,23161.0
2021-04-23 14:55:00,340.78,340.88,340.72,340.73,29194.0,315.7734,315.8661,315.7178,315.7271,29194.0
2021-04-23 15:00:00,340.73,340.82,340.67,340.67,27333.0,315.7271,315.8105,315.6715,315.6715,27333.0
2021-04-23 15:05:00,340.67,340.88,340.67,340.8,25574.0,315.6715,315.8661,315.6715,315.7919,25574.0
2021-04-23 15:10:00,340.82,340.91,340.77,340.9,19877.0,315.8105,315.8939,315.7641,315.8846,19877.0
2021-04-23 15:15:00,340.91,340.98,340.88,340.96,43963.0,315.8939,315.9587,315.8661,315.9402,43963.0
2021-04-23 15:20:00,340.98,341.09,340.93,341.07,26087.0,315.9587,316.0606,315.9124,316.0421,26087.0
2021-04-23 15:25:00,341.06,341.25,341.02,341.15,41745.0,316.0328,316.2089,315.9958,316.1162,41745.0
2021-04-23 15:30:00,341.15,341.48,341.15,341.47,58459.0,316.1162,316.422,316.1162,316.4128,58459.0
2021-04-23 15:35:00,341.47,341.59,341.27,341.32,30935.0,316.4128,316.524,316.2274,316.2738,30935.0
2021-04-23 15:40:00,341.32,341.33,340.99,341.0,45836.0,316.2738,316.283,315.968,315.9772,45836.0
2021-04-23 15:45:00,340.99,340.99,340.71,340.72,49267.0,315.968,315.968,315.7085,315.7178,49267.0
2021-04-23 15:50:00,340.74,340.83,340.39,340.44,95601.0,315.7363,315.8197,315.412,315.4583,95601.0
2021-04-23 15:55:00,340.44,340.57,340.28,340.43,115248.0,315.4583,315.5788,315.3101,315.4491,115248.0
2021-04-26 09:30:00,341.15,341.23,340.78,341.17,87311.0,316.1162,316.1904,315.7734,316.1348,87311.0
2021-04-26 09:35:00,341.13,341.35,341.07,341.2,40574.0,316.0977,316.3016,316.0421,316.1626,40574.0
2021-04-26 09:40:00,341.2,341.48,341.09,341.34,35784.0,316.1626,316.422,316.0606,316.2923,35784.0
2021-04-26 09:45:00,341.35,341.45,341.3,341.41,38590.0,316.3016,316.3942,316.2552,316.3572,38590.0
2021-04-26 09:50:00,341.4,341.41,340.85,340.98,51134.0,316.3479,316.3572,315.8383,315.9587,51134.0
2021-04-26 09:55:00,340.99,341.13,340.98,341.02,21707.0,315.968,316.0977,315.9587,315.9958,21707.0
2021-04-26 10:00:00,341.02,341.15,340.88,341.06,38042.0,315.9958,316.1162,315.8661,316.0328,38042.0
2021-04-26 10:05:00,341.1,341.3,341.06,341.2,21500.0,316.0699,316.2552,316.0328,316.1626,21500.0
2021-04-26 10:10:00,341.2,341.26,341.13,341.2,16296.0,316.1626,316.2182,316.0977,316.1626,16296.0
2021-04-26 10:15:00,341.21,341.25,340.75,340.98,72946.0,316.1718,316.2089,315.7456,315.9587,72946.0
2021-04-26 10:20:00,340.97,341.12,340.9,341.05,22022.0,315.9494,316.0884,315.8846,316.0236,22022.0
2021-04-26 10:25:00,341.05,341.07,340.82,340.93,11556.0,316.0236,316.0421,315.8105,315.9124,11556.0
2021-04-26 10:30:00,340.96,340.97,340.83,340.89,13126.0,315.9402,315.9494,315.8197,315.8753,13126.0
2021-04-26 10:35:00,340.89,340.92,340.72,340.88,27536.0,315.8753,315.9031,315.7178,315.8661,27536.0
2021-04-26 10:40:00,340.87,340.87,340.66,340.68,18018.0,315.8568,315.8568,315.6622,315.6807,18018.0
2021-04-26 10:45:00,340.69,340.81,340.58,340.77,30465.0,315.69,315.8012,315.5881,315.7641,30465.0
2021-04-26 10:50:00,340.73,340.87,340.66,340.7,17764.0,315.7271,315.8568,315.6622,315.6993,17764.0
2021-04-26 10:55:00,340.71,340.77,340.65,340.72,19494.0,315.7085,315.7641,315.6529,315.7178,19494.0
2021-04-26 11:00:00,340.74,340.98,340.7,340.98,16329.0,315.7363,315.9587,315.6993,315.9587,16329.0
2021-04-26 11:05:00,340.98,341.05,340.91,340.95,10466.0,315.9587,316.0236,315.8939,315.9309,10466.0
2021-04-26 11:10:00,340.94,340.98,340.86,340.91,25300.0,315.9217,315.9587,315.8475,315.8939,25300.0
2021-04-26 11:15:00,340.9,340.97,340.76,340.87,26865.0,315.8846,315.9494,315.7549,315.8568,26865.0
2021-04-26 11:20:00,340.89,340.95,340.84,340.87,32564.0,315.8753,315.9309,315.829,315.8568,32564.0
2021-04-26 11:25:00,340.85,340.85,340.7,340.8,17227.0,315.8383,315.8383,315.6993,315.7919,17227.0
2021-04-26 11:30:00,340.81,340.86,340.65,340.65,8466.0,315.8012,315.8475,315.6529,315.6529,8466.0
2021-04-26 11:35:00,340.65,340.75,340.6,340.6,11030.0,315.6529,315.7456,315.6066,315.6066,11030.0
2021-04-26 11:40:00,340.59,340.65,340.52,340.53,18492.0,315.5973,315.6529,315.5325,315.5417,18492.0
2021-04-26 11:45:00,340.53,340.68,340.53,340.63,11649.0,315.5417,315.6807,315.5417,315.6344,11649.0
2021-04-26 11:50:00,340.58,340.69,340.55,340.68,8774.0,315.5881,315.69,315.5603,315.6807,8774.0
2021-04-26 11:55:00,340.68,340.71,340.62,340.64,8322.0,315.6807,315.7085,315.6251,315.6437,8322.0
2021-04-26 12:00:00,340.66,340.71,340.52,340.62,12987.0,315.6622,315.7085,315.5325,315.6251,12987.0
2021-04-26 12:05:00,340.6,340.63,340.36,340.41,28914.0,315.6066,315.6344,315.3842,315.4305,28914.0
2021-04-26 12:10:00,340.39,340.56,340.39,340.54,22104.0,315.412,315.5695,315.412,315.551,22104.0
2021-04-26 12:15:00,340.5,340.52,340.41,340.47,5400.0,315.5139,315.5325,315.4305,315.4861,5400.0
2021-04-26 12:20:00,340.45,340.52,340.43,340.43,6422.0,315.4676,315.5325,315.4491,315.4491,6422.0
2021-04-26 12:25:00,340.43,340.51,340.29,340.41,13733.0,315.4491,315.5232,315.3193,315.4305,13733.0
2021-04-26 12:30:00,340.39,340.52,340.39,340.52,5616.0,315.412,315.5325,315.412,315.5325,5616.0
2021-04-26 12:35:00,340.5,340.63,340.5,340.61,12673.0,315.5139,315.6344,315.5139,315.6159,12673.0
2021-04-26 12:40:00,340.62,340.74,340.62,340.71,14240.0,315.6251,315.7363,315.6251,315.7085,14240.0
2021-04-26 12:45:00,340.66,340.69,340.55,340.59,7655.0,315.6622,315.69,315.5603,315.5973,7655.0
2021-04-26 12:50:00,340.57,340.69,340.55,340.66,7823.0,315.5788,315.69,315.5603,315.6622,7823.0
2021-04-26 12:55:00,340.66,340.66,340.42,340.43,6807.0,315.6622,315.6622,315.4398,315.4491,6807.0
2021-04-26 13:00:00,340.45,340.47,340.35,340.37,14448.0,315.4676,315.4861,315.3749,315.3935,14448.0
2021-04-26 13:05:00,340.35,340.4,340.22,340.22,15440.0,315.3749,315.4213,315.2545,315.2545,15440.0
2021-04-26 13:10:00,340.23,340.35,340.21,340.31,11856.0,315.2638,315.3749,315.2452,315.3379,11856.0
2021-04-26 13:15:00,340.32,340.33,340.19,340.25,9400.0,315.3471,315.3564,315.2267,315.2823,9400.0
2021-04-26 13:20:00,340.25,340.25,340.17,340.21,15268.0,315.2823,315.2823,315.2082,315.2452,15268.0
2021-04-26 13:25:00,340.2,340.31,340.18,340.21,12787.0,315.236,315.3379,315.2174,315.2452,12787.0
2021-04-26 13:30:00,340.2,340.27,340.04,340.09,19031.0,315.236,315.3008,315.0877,315.134,19031.0
2021-04-26 13:35:00,340.07,340.13,340.01,340.09,14412.0,315.1155,315.1711,315.0599,315.134,14412.0
2021-04-26 13:40:00,340.07,340.2,340.03,340.16,9379.0,315.1155,315.236,315.0784,315.1989,9379.0
2021-04-26 13:45:00,340.17,340.26,340.17,340.18,20317.0,315.2082,315.2916,315.2082,315.2174,20317.0
2021-04-26 13:50:00,340.17,340.19,340.1,340.16,4798.0,315.2082,315.2267,315.1433,315.1989,4798.0
2021-04-26 13:55:00,340.14,340.21,340.09,340.2,9490.0,315.1804,315.2452,315.134,315.236,9490.0
2021-04-26 14:00:00,340.19,340.3,340.15,340.16,20695.0,315.2267,315.3286,315.1896,315.1989,20695.0
2021-04-26 14:05:00,340.14,340.22,340.14,340.18,7713.0,315.1804,315.2545,315.1804,315.2174,7713.0
2021-04-26 14:10:00,340.17,340.17,340.08,340.08,17085.0,315.2082,315.2082,315.1248,315.1248,17085.0
2021-04-26 14:15:00,340.09,340.21,340.09,340.18,7800.0,315.134,315.2452,315.134,315.2174,7800.0
2021-04-26 14:20:00,340.19,340.26,340.17,340.25,5134.0,315.2267,315.2916,315.2082,315.2823,5134.0
2021-04-26 14:25:00,340.24,340.35,340.18,340.33,18220.0,315.273,315.3749,315.2174,315.3564,18220.0
2021-04-26 14:30:00,340.32,340.36,340.26,340.26,13569.0,315.3471,315.3842,315.2916,315.2916,13569.0
2021-04-26 14:35:00,340.27,340.27,340.17,340.25,8142.0,315.3008,315.3008,315.2082,315.2823,8142.0
2021-04-26 14:40:00,340.26,340.33,340.25,340.29,15431.0,315.2916,315.3564,315.2823,315.3193,15431.0
2021-04-26 14:45:00,340.3,340.33,340.21,340.31,10897.0,315.3286,315.3564,315.2452,315.3379,10897.0
2021-04-26 14:50:00,340.32,340.34,340.26,340.28,10475.0,315.3471,315.3657,315.2916,315.3101,10475.0
2021-04-26 14:55:00,340.25,340.32,340.25,340.27,6722.0,315.2823,315.3471,315.2823,315.3008,6722.0
2021-04-26 15:00:00,340.27,340.32,340.14,340.26,11217.0,315.3008,315.3471,315.1804,315.2916,11217.0
2021-04-26 15:05:00,340.25,340.38,340.24,340.38,10408.0,315.2823,315.4027,315.273,315.4027,10408.0
2021-04-26 15:10:00,340.35,340.38,340.26,340.28,20763.0,315.3749,315.4027,315.2916,315.3101,20763.0
2021-04-26 15:15:00,340.3,340.34,340.26,340.32,4551.0,315.3286,315.3657,315.2916,315.3471,4551.0
2021-04-26 15:20:00,340.33,340.43,340.31,340.34,13960.0,315.3564,315.4491,315.3379,315.3657,13960.0
2021-04-26 15:25:00,340.37,340.37,339.61,339.67,51122.0,315.3935,315.3935,314.6892,314.7448,51122.0
2021-04-26 15:30:00,339.64,339.75,339.39,339.68,66759.0,314.717,314.819,314.4854,314.7541,66759.0
2021-04-26 15:35:00,339.73,340.08,339.73,339.99,24952.0,314.8004,315.1248,314.8004,315.0414,24952.0
2021-04-26 15:40:00,340.01,340.19,339.98,340.08,25162.0,315.0599,315.2267,315.0321,315.1248,25162.0
2021-04-26 15:45:00,340.04,340.08,339.66,339.67,73254.0,315.0877,315.1248,314.7356,314.7448,73254.0
2021-04-26 15:50:00,339.65,339.97,339.5,339.96,80491.0,314.7263,315.0228,314.5873,315.0136,80491.0
2021-04-26 15:55:00,339.96,339.96,339.6,339.89,97593.0,315.0136,315.0136,314.68,314.9487,97593.0
2021-04-27 09:30:00,339.59,339.74,339.13,339.51,111808.0,314.6707,314.8097,314.2445,314.5966,111808.0
2021-04-27 09:35:00,339.55,339.66,338.7,338.79,94509.0,314.6337,314.7356,313.846,313.9294,94509.0
2021-04-27 09:40:00,338.84,339.23,338.69,339.19,44524.0,313.9758,314.3371,313.8368,314.3001,44524.0
2021-04-27 09:45:00,339.17,339.42,339.11,339.42,53853.0,314.2815,314.5132,314.2259,314.5132,53853.0
2021-04-27 09:50:00,339.42,339.62,339.27,339.45,78806.0,314.5132,314.6985,314.3742,314.541,78806.0
2021-04-27 09:55:00,339.45,339.51,339.17,339.24,43099.0,314.541,314.5966,314.2815,314.3464,43099.0
2021-04-27 10:00:00,339.25,339.82,339.17,339.56,68997.0,314.3557,314.8838,314.2815,314.6429,68997.0
2021-04-27 10:05:00,339.59,339.67,339.42,339.65,17186.0,314.6707,314.7448,314.5132,314.7263,17186.0
2021-04-27 10:10:00,339.66,339.66,339.41,339.61,20043.0,314.7356,314.7356,314.5039,314.6892,20043.0
2021-04-27 10:15:00,339.57,339.57,339.1,339.53,27785.0,314.6522,314.6522,314.2167,314.6151,27785.0
2021-04-27 10:20:00,339.52,339.55,339.24,339.28,16811.0,314.6059,314.6337,314.3464,314.3835,16811.0
2021-04-27 10:25:00,339.28,339.46,339.23,339.46,11739.0,314.3835,314.5503,314.3371,314.5503,11739.0
2021-04-27 10:30:00,339.47,339.49,339.31,339.36,17170.0,314.5595,314.5781,314.4113,314.4576,17170.0
2021-04-27 10:35:00,339.34,339.38,339.12,339.19,18281.0,314.4391,314.4761,314.2352,314.3001,18281.0
2021-04-27 10:40:00,339.17,339.45,339.13,339.44,21841.0,314.2815,314.541,314.2445,314.5317,21841.0
2021-04-27 10:45:00,339.48,339.76,339.46,339.68,15405.0,314.5688,314.8282,314.5503,314.7541,15405.0
2021-04-27 10:50:00,339.66,339.67,339.52,339.61,20720.0,314.7356,314.7448,314.6059,314.6892,20720.0
2021-04-27 10:55:00,339.6,339.67,339.53,339.55,6886.0,314.68,314.7448,314.6151,314.6337,6886.0
2021-04-27 11:00:00,339.55,339.69,339.46,339.5,9997.0,314.6337,314.7634,314.5503,314.5873,9997.0
2021-04-27 11:05:00,339.49,339.69,339.46,339.57,12355.0,314.5781,314.7634,314.5503,314.6522,12355.0
2021-04-27 11:10:00,339.57,339.7,339.56,339.62,10119.0,314.6522,314.7726,314.6429,314.6985,10119.0
2021-04-27 11:15:00,339.64,339.69,339.5,339.5,7464.0,314.717,314.7634,314.5873,314.5873,7464.0
2021-04-27 11:20:00,339.53,339.59,339.46,339.53,8349.0,314.6151,314.6707,314.5503,314.6151,8349.0
2021-04-27 11:25:00,339.49,339.54,339.4,339.4,15088.0,314.5781,314.6244,314.4947,314.4947,15088.0
2021-04-27 11:30:00,339.42,339.53,339.38,339.41,6939.0,314.5132,314.6151,314.4761,314.5039,6939.0
2021-04-27 11:35:00,339.46,339.51,339.4,339.5,15473.0,314.5503,314.5966,314.4947,314.5873,15473.0
2021-04-27 11:40:00,339.5,339.57,339.46,339.57,11526.0,314.5873,314.6522,314.5503,314.6522,11526.0
2021-04-27 11:45:00,339.56,339.6,339.45,339.45,4400.0,314.6429,314.68,314.541,314.541,4400.0
2021-04-27 11:50:00,339.45,339.64,339.45,339.63,17113.0,314.541,314.717,314.541,314.7078,17113.0
2021-04-27 11:55:00,339.7,339.8,339.69,339.7,17910.0,314.7726,314.8653,314.7634,314.7726,17910.0
2021-04-27 12:00:00,339.71,339.8,339.71,339.74,11372.0,314.7819,314.8653,314.7819,314.8097,11372.0
2021-04-27 12:05:00,339.73,339.73,339.67,339.73,6880.0,314.8004,314.8004,314.7448,314.8004,6880.0
2021-04-27 12:10:00,339.74,339.74,339.59,339.65,43694.0,314.8097,314.8097,314.6707,314.7263,43694.0
2021-04-27 12:15:00,339.67,339.71,339.62,339.71,11351.0,314.7448,314.7819,314.6985,314.7819,11351.0
2021-04-27 12:20:00,339.73,339.75,339.58,339.67,43672.0,314.8004,314.819,314.6614,314.7448,43672.0
2021-04-27 12:25:00,339.66,339.72,339.64,339.7,13109.0,314.7356,314.7912,314.717,314.7726,13109.0
2021-04-27 12:30:00,339.71,339.72,339.63,339.65,7261.0,314.7819,314.7912,314.7078,314.7263,7261.0
2021-04-27 12:35:00,339.64,339.64,339.53,339.54,4309.0,314.717,314.717,314.6151,314.6244,4309.0
2021-04-27 12:40:00,339.54,339.56,339.4,339.45,15970.0,314.6244,314.6429,314.4947,314.541,15970.0
2021-04-27 12:45:00,339.46,339.47,339.38,339.4,13688.0,314.5503,314.5595,314.4761,314.4947,13688.0
2021-04-27 12:50:00,339.4,339.41,339.14,339.29,83239.0,314.4947,314.5039,314.2537,314.3927,83239.0
2021-04-27 12:55:00,339.29,339.32,339.2,339.26,18268.0,314.3927,314.4205,314.3093,314.3649,18268.0
2021-04-27 13:00:00,339.26,339.29,339.18,339.25,15180.0,314.3649,314.3927,314.2908,314.3557,15180.0
2021-04-27 13:05:00,339.28,339.44,339.27,339.42,9767.0,314.3835,314.5317,314.3742,314.5132,9767.0
2021-04-27 13:10:00,339.4,339.51,339.37,339.41,6233.0,314.4947,314.5966,314.4669,314.5039,6233.0
2021-04-27 13:15:00,339.44,339.53,339.41,339.51,5446.0,314.5317,314.6151,314.5039,314.5966,5446.0
2021-04-27 13:20:00,339.49,339.59,339.49,339.52,5714.0,314.5781,314.6707,314.5781,314.6059,5714.0
2021-04-27 13:25:00,339.51,339.58,339.51,339.52,4619.0,314.5966,314.6614,314.5966,314.6059,4619.0
2021-04-27 13:30:00,339.56,339.62,339.47,339.54,2742.0,314.6429,314.6985,314.5595,314.6244,2742.0
2021-04-27 13:35:00,339.55,339.68,339.55,339.67,6084.0,314.6337,314.7541,314.6337,314.7448,6084.0
2021-04-27 13:40:00,339.64,339.73,339.62,339.66,7440.0,314.717,314.8004,314.6985,314.7356,7440.0
2021-04-27 13:45:00,339.64,339.67,339.44,339.57,25265.0,314.717,314.7448,314.5317,314.6522,25265.0
2021-04-27 13:50:00,339.57,339.67,339.57,339.67,3600.0,314.6522,314.7448,314.6522,314.7448,3600.0
2021-04-27 13:55:00,339.67,339.7,339.6,339.68,7774.0,314.7448,314.7726,314.68,314.7541,7774.0
2021-04-27 14:00:00,339.7,339.73,339.53,339.55,41745.0,314.7726,314.8004,314.6151,314.6337,41745.0
2021-04-27 14:05:00,339.55,339.69,339.55,339.63,4551.0,314.6337,314.7634,314.6337,314.7078,4551.0
2021-04-27 14:10:00,339.68,339.79,339.68,339.72,10361.0,314.7541,314.856,314.7541,314.7912,10361.0
2021-04-27 14:15:00,339.73,339.8,339.68,339.75,6457.0,314.8004,314.8653,314.7541,314.819,6457.0
2021-04-27 14:20:00,339.79,339.82,339.63,339.76,66007.0,314.856,314.8838,314.7078,314.8282,66007.0
2021-04-27 14:25:00,339.79,339.86,339.73,339.84,18025.0,314.856,314.9209,314.8004,314.9024,18025.0
2021-04-27 14:30:00,339.85,340.05,339.85,340.03,34474.0,314.9116,315.097,314.9116,315.0784,34474.0
2021-04-27 14:35:00,340.03,340.12,339.98,340.11,8614.0,315.0784,315.1618,315.0321,315.1526,8614.0
2021-04-27 14:40:00,340.12,340.12,340.0,340.0,34823.0,315.1618,315.1618,315.0506,315.0506,34823.0
2021-04-27 14:45:00,340.06,340.1,340.03,340.08,17162.0,315.1062,315.1433,315.0784,315.1248,17162.0
2021-04-27 14:50:00,340.08,340.08,339.94,339.97,13674.0,315.1248,315.1248,314.995,315.0228,13674.0
2021-04-27 14:55:00,339.95,340.07,339.94,339.97,19692.0,315.0043,315.1155,314.995,315.0228,19692.0
2021-04-27 15:00:00,339.96,340.02,339.86,339.98,15845.0,315.0136,315.0692,314.9209,315.0321,15845.0
2021-04-27 15:05:00,339.96,339.97,339.74,339.81,23518.0,315.0136,315.0228,314.8097,314.8746,23518.0
2021-04-27 15:10:00,339.8,340.2,339.8,340.19,34405.0,314.8653,315.236,314.8653,315.2267,34405.0
2021-04-27 15:15:00,340.18,340.24,340.04,340.24,18073.0,315.2174,315.273,315.0877,315.273,18073.0
2021-04-27 15:20:00,340.21,340.34,340.14,340.23,16388.0,315.2452,315.3657,315.1804,315.2638,16388.0
2021-04-27 15:25:00,340.21,340.22,340.08,340.21,9671.0,315.2452,315.2545,315.1248,315.2452,9671.0
2021-04-27 15:30:00,340.19,340.3,340.13,340.29,12077.0,315.2267,315.3286,315.1711,315.3193,12077.0
2021-04-27 15:35:00,340.29,340.42,340.24,340.39,18557.0,315.3193,315.4398,315.273,315.412,18557.0
2021-04-27 15:40:00,340.38,340.43,340.23,340.31,25572.0,315.4027,315.4491,315.2638,315.3379,25572.0
2021-04-27 15:45:00,340.29,340.32,340.09,340.26,69931.0,315.3193,315.3471,315.134,315.2916,69931.0
2021-04-27 15:50:00,340.27,340.3,340.08,340.11,52056.0,315.3008,315.3286,315.1248,315.1526,52056.0
2021-04-27 15:55:00,340.13,340.13,339.67,339.79,99472.0,315.1711,315.1711,314.7448,314.856,99472.0
2021-04-28 09:30:00,339.24,339.29,338.37,338.63,173944.0,314.3464,314.3927,313.5402,313.7812,173944.0
2021-04-28 09:35:00,338.62,338.77,338.4,338.77,48445.0,313.7719,313.9109,313.568,313.9109,48445.0
2021-04-28 09:40:00,338.76,338.83,338.61,338.7,28765.0,313.9016,313.9665,313.7626,313.846,28765.0
2021-04-28 09:45:00,338.67,338.87,338.61,338.79,38906.0,313.8182,314.0035,313.7626,313.9294,38906.0
2021-04-28 09:50:00,338.78,338.81,338.43,338.43,53906.0,313.9202,313.948,313.5958,313.5958,53906.0
2021-04-28 09:55:00,338.4,338.63,338.37,338.55,53967.0,313.568,313.7812,313.5402,313.707,53967.0
2021-04-28 10:00:00,338.57,338.59,338.06,338.24,78682.0,313.7256,313.7441,313.253,313.4198,78682.0
2021-04-28 10:05:00,338.24,338.39,338.18,338.36,30418.0,313.4198,313.5588,313.3642,313.531,30418.0
2021-04-28 10:10:00,338.36,338.46,338.33,338.38,75468.0,313.531,313.6236,313.5032,313.5495,75468.0
2021-04-28 10:15:00,338.37,338.46,338.28,338.35,19921.0,313.5402,313.6236,313.4568,313.5217,19921.0
2021-04-28 10:20:00,338.35,338.41,338.11,338.18,18105.0,313.5217,313.5773,313.2993,313.3642,18105.0
2021-04-28 10:25:00,338.15,338.42,338.13,338.39,25746.0,313.3364,313.5866,313.3179,313.5588,25746.0
2021-04-28 10:30:00,338.39,338.58,338.38,338.47,56110.0,313.5588,313.7348,313.5495,313.6329,56110.0
2021-04-28 10:35:00,338.47,338.51,338.34,338.46,32925.0,313.6329,313.67,313.5124,313.6236,32925.0
2021-04-28 10:40:00,338.43,338.57,338.43,338.56,15530.0,313.5958,313.7256,313.5958,313.7163,15530.0
2021-04-28 10:45:00,338.58,338.75,338.57,338.72,32922.0,313.7348,313.8924,313.7256,313.8646,32922.0
2021-04-28 10:50:00,338.72,338.76,338.61,338.61,13056.0,313.8646,313.9016,313.7626,313.7626,13056.0
2021-04-28 10:55:00,338.62,338.79,338.62,338.7,18605.0,313.7719,313.9294,313.7719,313.846,18605.0
2021-04-28 11:00:00,338.71,338.89,338.7,338.79,10501.0,313.8553,314.0221,313.846,313.9294,10501.0
2021-04-28 11:05:00,338.77,338.93,338.71,338.82,17143.0,313.9109,314.0591,313.8553,313.9572,17143.0
2021-04-28 11:10:00,338.84,338.9,338.82,338.82,20579.0,313.9758,314.0313,313.9572,313.9572,20579.0
2021-04-28 11:15:00,338.83,338.83,338.68,338.81,28177.0,313.9665,313.9665,313.8275,313.948,28177.0
2021-04-28 11:20:00,338.83,338.86,338.64,338.64,20668.0,313.9665,313.9943,313.7904,313.7904,20668.0
2021-04-28 11:25:00,338.67,338.79,338.65,338.77,11412.0,313.8182,313.9294,313.7997,313.9109,11412.0
2021-04-28 11:30:00,338.78,338.79,338.52,338.57,16749.0,313.9202,313.9294,313.6792,313.7256,16749.0
2021-04-28 11:35:00,338.59,338.71,338.58,338.7,16327.0,313.7441,313.8553,313.7348,313.846,16327.0
2021-04-28 11:40:00,338.69,338.72,338.57,338.57,17919.0,313.8368,313.8646,313.7256,313.7256,17919.0
2021-04-28 11:45:00,338.59,338.7,338.53,338.53,16911.0,313.7441,313.846,313.6885,313.6885,16911.0
2021-04-28 11:50:00,338.5,338.53,338.35,338.37,16130.0,313.6607,313.6885,313.5217,313.5402,16130.0
2021-04-28 11:55:00,338.31,338.44,338.3,338.43,14108.0,313.4846,313.6051,313.4754,313.5958,14108.0
2021-04-28 12:00:00,338.42,338.53,338.33,338.5,32922.0,313.5866,313.6885,313.5032,313.6607,32922.0
2021-04-28 12:05:00,338.51,338.68,338.51,338.68,11514.0,313.67,313.8275,313.67,313.8275,11514.0
2021-04-28 12:10:00,338.7,338.77,338.64,338.69,5964.0,313.846,313.9109,313.7904,313.8368,5964.0
2021-04-28 12:15:00,338.71,338.72,338.62,338.64,12424.0,313.8553,313.8646,313.7719,313.7904,12424.0
2021-04-28 12:20:00,338.65,338.67,338.59,338.63,7100.0,313.7997,313.8182,313.7441,313.7812,7100.0
2021-04-28 12:25:00,338.62,338.7,338.61,338.67,10413.0,313.7719,313.846,313.7626,313.8182,10413.0
2021-04-28 12:30:00,338.67,338.79,338.64,338.72,15559.0,313.8182,313.9294,313.7904,313.8646,15559.0
2021-04-28 12:35:00,338.71,338.76,338.67,338.75,6268.0,313.8553,313.9016,313.8182,313.8924,6268.0
2021-04-28 12:40:00,338.75,338.79,338.71,338.71,5500.0,313.8924,313.9294,313.8553,313.8553,5500.0
2021-04-28 12:45:00,338.71,338.83,338.71,338.8,5036.0,313.8553,313.9665,313.8553,313.9387,5036.0
2021-04-28 12:50:00,338.81,338.84,338.65,338.72,25614.0,313.948,313.9758,313.7997,313.8646,25614.0
2021-04-28 12:55:00,338.74,338.79,338.73,338.78,6234.0,313.8831,313.9294,313.8738,313.9202,6234.0
2021-04-28 13:00:00,338.77,338.8,338.75,338.78,7806.0,313.9109,313.9387,313.8924,313.9202,7806.0
2021-04-28 13:05:00,338.79,338.79,338.7,338.73,4907.0,313.9294,313.9294,313.846,313.8738,4907.0
2021-04-28 13:10:00,338.73,338.77,338.7,338.7,3738.0,313.8738,313.9109,313.846,313.846,3738.0
2021-04-28 13:15:00,338.72,338.77,338.68,338.77,4773.0,313.8646,313.9109,313.8275,313.9109,4773.0
2021-04-28 13:20:00,338.74,338.74,338.67,338.68,4460.0,313.8831,313.8831,313.8182,313.8275,4460.0
2021-04-28 13:25:00,338.67,338.74,338.67,338.71,7325.0,313.8182,313.8831,313.8182,313.8553,7325.0
2021-04-28 13:30:00,338.71,338.74,338.66,338.7,7773.0,313.8553,313.8831,313.809,313.846,7773.0
2021-04-28 13:35:00,338.7,338.73,338.56,338.6,18282.0,313.846,313.8738,313.7163,313.7534,18282.0
2021-04-28 13:40:00,338.6,338.64,338.57,338.58,8218.0,313.7534,313.7904,313.7256,313.7348,8218.0
2021-04-28 13:45:00,338.54,338.54,338.38,338.4,18944.0,313.6978,313.6978,313.5495,313.568,18944.0
2021-04-28 13:50:00,338.39,338.39,338.22,338.3,21231.0,313.5588,313.5588,313.4012,313.4754,21231.0
2021-04-28 13:55:00,338.28,338.4,338.23,338.25,13274.0,313.4568,313.568,313.4105,313.429,13274.0
2021-04-28 14:00:00,338.28,338.91,338.11,338.5,69171.0,313.4568,314.0406,313.2993,313.6607,69171.0
2021-04-28 14:05:00,338.55,338.59,338.33,338.43,29827.0,313.707,313.7441,313.5032,313.5958,29827.0
2021-04-28 14:10:00,338.4,338.59,338.33,338.59,27157.0,313.568,313.7441,313.5032,313.7441,27157.0
2021-04-28 14:15:00,338.57,338.7,338.48,338.6,36739.0,313.7256,313.846,313.6422,313.7534,36739.0
2021-04-28 14:20:00,338.63,338.83,338.63,338.75,16118.0,313.7812,313.9665,313.7812,313.8924,16118.0
2021-04-28 14:25:00,338.74,338.76,338.62,338.69,13287.0,313.8831,313.9016,313.7719,313.8368,13287.0
2021-04-28 14:30:00,338.68,338.69,338.42,338.68,20770.0,313.8275,313.8368,313.5866,313.8275,20770.0
2021-04-28 14:35:00,338.66,339.41,338.66,339.29,76851.0,313.809,314.5039,313.809,314.3927,76851.0
2021-04-28 14:40:00,339.28,339.4,339.2,339.32,34040.0,314.3835,314.4947,314.3093,314.4205,34040.0
2021-04-28 14:45:00,339.3,339.49,339.11,339.14,67073.0,314.402,314.5781,314.2259,314.2537,67073.0
2021-04-28 14:50:00,339.14,339.28,339.12,339.23,16429.0,314.2537,314.3835,314.2352,314.3371,16429.0
2021-04-28 14:55:00,339.21,339.21,339.01,339.09,26501.0,314.3186,314.3186,314.1333,314.2074,26501.0
2021-04-28 15:00:00,339.09,339.25,339.02,339.09,20477.0,314.2074,314.3557,314.1425,314.2074,20477.0
2021-04-28 15:05:00,339.12,339.21,338.97,339.13,26239.0,314.2352,314.3186,314.0962,314.2445,26239.0
2021-04-28 15:10:00,339.08,339.15,338.2,338.6,63730.0,314.1981,314.263,313.3827,313.7534,63730.0
2021-04-28 15:15:00,338.61,338.8,338.53,338.68,19864.0,313.7626,313.9387,313.6885,313.8275,19864.0
2021-04-28 15:20:00,338.61,338.71,338.58,338.67,14749.0,313.7626,313.8553,313.7348,313.8182,14749.0
2021-04-28 15:25:00,338.67,338.85,338.63,338.84,32085.0,313.8182,313.985,313.7812,313.9758,32085.0
2021-04-28 15:30:00,338.75,338.79,338.59,338.62,13069.0,313.8924,313.9294,313.7441,313.7719,13069.0
2021-04-28 15:35:00,338.61,339.0,338.61,338.85,28879.0,313.7626,314.124,313.7626,313.985,28879.0
2021-04-28 15:40:00,338.88,338.93,338.73,338.73,13889.0,314.0128,314.0591,313.8738,313.8738,13889.0
2021-04-28 15:45:00,338.74,338.81,338.57,338.64,30211.0,313.8831,313.948,313.7256,313.7904,30211.0
2021-04-28 15:50:00,338.66,338.66,338.26,338.29,74481.0,313.809,313.809,313.4383,313.4661,74481.0
2021-04-28 15:55:00,338.3,338.42,338.14,338.37,74678.0,313.4754,313.5866,313.3271,313.5402,74678.0
2021-04-29 09:30:00,339.82,340.33,339.59,339.6,135293.0,314.8838,315.3564,314.6707,314.68,135293.0
2021-04-29 09:35:00,339.66,339.72,339.38,339.51,50950.0,314.7356,314.7912,314.4761,314.5966,50950.0
2021-04-29 09:40:00,339.53,339.61,339.27,339.42,35393.0,314.6151,314.6892,314.3742,314.5132,35393.0
2021-04-29 09:45:00,339.42,339.72,339.39,339.51,56167.0,314.5132,314.7912,314.4854,314.5966,56167.0
2021-04-29 09:50:00,339.59,339.73,339.49,339.62,38401.0,314.6707,314.8004,314.5781,314.6985,38401.0
2021-04-29 09:55:00,339.63,339.69,339.32,339.36,30256.0,314.7078,314.7634,314.4205,314.4576,30256.0
2021-04-29 10:00:00,339.37,339.38,338.98,338.99,62135.0,314.4669,314.4761,314.1055,314.1147,62135.0
2021-04-29 10:05:00,338.97,339.19,338.92,338.98,22263.0,314.0962,314.3001,314.0499,314.1055,22263.0
2021-04-29 10:10:00,338.95,339.13,338.91,338.91,23418.0,314.0777,314.2445,314.0406,314.0406,23418.0
2021-04-29 10:15:00,338.92,338.95,338.62,338.67,50207.0,314.0499,314.0777,313.7719,313.8182,50207.0
2021-04-29 10:20:00,338.67,338.86,338.6,338.81,18903.0,313.8182,313.9943,313.7534,313.948,18903.0
2021-04-29 10:25:00,338.84,338.84,338.55,338.65,28695.0,313.9758,313.9758,313.707,313.7997,28695.0
2021-04-29 10:30:00,338.71,338.72,338.24,338.44,54359.0,313.8553,313.8646,313.4198,313.6051,54359.0
2021-04-29 10:35:00,338.45,338.46,338.0,338.13,51941.0,313.6144,313.6236,313.1974,313.3179,51941.0
2021-04-29 10:40:00,338.14,338.44,338.09,338.44,23270.0,313.3271,313.6051,313.2808,313.6051,23270.0
2021-04-29 10:45:00,338.42,338.42,337.86,337.98,91980.0,313.5866,313.5866,313.0677,313.1789,91980.0
2021-04-29 10:50:00,338.01,338.3,337.97,337.97,56083.0,313.2067,313.4754,313.1696,313.1696,56083.0
2021-04-29 10:55:00,337.93,338.22,337.91,338.1,17882.0,313.1325,313.4012,313.114,313.2901,17882.0
2021-04-29 11:00:00,338.1,338.29,338.08,338.2,10010.0,313.2901,313.4661,313.2715,313.3827,10010.0
2021-04-29 11:05:00,338.21,338.54,338.21,338.5,23292.0,313.392,313.6978,313.392,313.6607,23292.0
2021-04-29 11:10:00,338.52,338.65,338.5,338.61,12785.0,313.6792,313.7997,313.6607,313.7626,12785.0
2021-04-29 11:15:00,338.6,338.6,338.43,338.47,10950.0,313.7534,313.7534,313.5958,313.6329,10950.0
2021-04-29 11:20:00,338.47,338.57,338.39,338.57,8278.0,313.6329,313.7256,313.5588,313.7256,8278.0
2021-04-29 11:25:00,338.58,338.63,338.38,338.54,31119.0,313.7348,313.7812,313.5495,313.6978,31119.0
2021-04-29 11:30:00,338.54,338.54,338.29,338.4,11660.0,313.6978,313.6978,313.4661,313.568,11660.0
2021-04-29 11:35:00,338.43,338.52,338.39,338.4,10596.0,313.5958,313.6792,313.5588,313.568,10596.0
2021-04-29 11:40:00,338.45,338.65,338.41,338.52,34697.0,313.6144,313.7997,313.5773,313.6792,34697.0
2021-04-29 11:45:00,338.5,338.65,338.48,338.5,56181.0,313.6607,313.7997,313.6422,313.6607,56181.0
2021-04-29 11:50:00,338.49,338.6,338.4,338.51,25921.0,313.6514,313.7534,313.568,313.67,25921.0
2021-04-29 11:55:00,338.48,338.5,338.27,338.3,46270.0,313.6422,313.6607,313.4476,313.4754,46270.0
2021-04-29 12:00:00,338.29,338.32,337.93,338.03,40353.0,313.4661,313.4939,313.1325,313.2252,40353.0
2021-04-29 12:05:00,338.03,338.04,337.37,337.54,68786.0,313.2252,313.2345,312.6136,312.7711,68786.0
2021-04-29 12:10:00,337.53,337.9,337.46,337.9,25322.0,312.7619,313.1047,312.697,313.1047,25322.0
2021-04-29 12:15:00,337.91,338.07,337.7,338.07,36064.0,313.114,313.2623,312.9194,313.2623,36064.0
2021-04-29 12:20:00,338.04,338.1,337.96,337.99,14050.0,313.2345,313.2901,313.1603,313.1881,14050.0
2021-04-29 12:25:00,338.07,338.28,337.84,338.22,55746.0,313.2623,313.4568,313.0491,313.4012,55746.0
2021-04-29 12:30:00,338.2,338.62,338.06,338.56,49404.0,313.3827,313.7719,313.253,313.7163,49404.0
2021-04-29 12:35:00,338.53,338.64,338.47,338.61,30384.0,313.6885,313.7904,313.6329,313.7626,30384.0
2021-04-29 12:40:00,338.63,338.77,338.57,338.77,30775.0,313.7812,313.9109,313.7256,313.9109,30775.0
2021-04-29 12:45:00,338.76,338.99,338.7,338.97,21756.0,313.9016,314.1147,313.846,314.0962,21756.0
2021-04-29 12:50:00,338.95,339.19,338.92,339.16,29409.0,314.0777,314.3001,314.0499,314.2723,29409.0
2021-04-29 12:55:00,339.17,339.17,339.02,339.12,43396.0,314.2815,314.2815,314.1425,314.2352,43396.0
2021-04-29 13:00:00,339.15,339.15,338.94,338.95,42595.0,314.263,314.263,314.0684,314.0777,42595.0
2021-04-29 13:05:00,338.97,339.2,338.97,339.11,24121.0,314.0962,314.3093,314.0962,314.2259,24121.0
2021-04-29 13:10:00,339.11,339.28,339.11,339.2,24845.0,314.2259,314.3835,314.2259,314.3093,24845.0
2021-04-29 13:15:00,339.17,339.33,339.15,339.31,14426.0,314.2815,314.4298,314.263,314.4113,14426.0
2021-04-29 13:20:00,339.3,339.45,339.29,339.44,37882.0,314.402,314.541,314.3927,314.5317,37882.0
2021-04-29 13:25:00,339.44,339.44,339.18,339.32,72531.0,314.5317,314.5317,314.2908,314.4205,72531.0
2021-04-29 13:30:00,339.36,339.38,339.21,339.27,12265.0,314.4576,314.4761,314.3186,314.3742,12265.0
2021-04-29 13:35:00,339.28,339.34,339.13,339.14,21425.0,314.3835,314.4391,314.2445,314.2537,21425.0
2021-04-29 13:40:00,339.14,339.51,339.12,339.43,32220.0,314.2537,314.5966,314.2352,314.5225,32220.0
2021-04-29 13:45:00,339.43,339.48,339.34,339.43,29162.0,314.5225,314.5688,314.4391,314.5225,29162.0
2021-04-29 13:50:00,339.43,339.5,339.37,339.5,32537.0,314.5225,314.5873,314.4669,314.5873,32537.0
2021-04-29 13:55:00,339.53,339.55,339.21,339.28,79800.0,314.6151,314.6337,314.3186,314.3835,79800.0
2021-04-29 14:00:00,339.3,339.54,339.3,339.45,14113.0,314.402,314.6244,314.402,314.541,14113.0
2021-04-29 14:05:00,339.45,339.62,339.45,339.57,17923.0,314.541,314.6985,314.541,314.6522,17923.0
2021-04-29 14:10:00,339.6,339.73,339.57,339.67,20463.0,314.68,314.8004,314.6522,314.7448,20463.0
2021-04-29 14:15:00,339.71,339.93,339.66,339.91,61356.0,314.7819,314.9858,314.7356,314.9672,61356.0
2021-04-29 14:20:00,339.91,340.03,339.91,339.95,15991.0,314.9672,315.0784,314.9672,315.0043,15991.0
2021-04-29 14:25:00,339.97,340.02,339.89,340.01,20373.0,315.0228,315.0692,314.9487,315.0599,20373.0
2021-04-29 14:30:00,340.03,340.26,340.02,340.24,51245.0,315.0784,315.2916,315.0692,315.273,51245.0
2021-04-29 14:35:00,340.24,340.32,340.21,340.29,35636.0,315.273,315.3471,315.2452,315.3193,35636.0
2021-04-29 14:40:00,340.3,340.54,340.2,340.51,61698.0,315.3286,315.551,315.236,315.5232,61698.0
2021-04-29 14:45:00,340.56,340.86,340.48,340.59,129586.0,315.5695,315.8475,315.4954,315.5973,129586.0
2021-04-29 14:50:00,340.6,340.62,340.4,340.46,33317.0,315.6066,315.6251,315.4213,315.4769,33317.0
2021-04-29 14:55:00,340.44,340.49,340.34,340.4,24378.0,315.4583,315.5047,315.3657,315.4213,24378.0
2021-04-29 15:00:00,340.43,340.72,340.43,340.61,33720.0,315.4491,315.7178,315.4491,315.6159,33720.0
2021-04-29 15:05:00,340.6,340.76,340.57,340.62,49386.0,315.6066,315.7549,315.5788,315.6251,49386.0
2021-04-29 15:10:00,340.62,340.72,340.57,340.69,111878.0,315.6251,315.7178,315.5788,315.69,111878.0
2021-04-29 15:15:00,340.71,340.73,340.49,340.56,43712.0,315.7085,315.7271,315.5047,315.5695,43712.0
2021-04-29 15:20:00,340.57,340.67,340.36,340.37,42475.0,315.5788,315.6715,315.3842,315.3935,42475.0
2021-04-29 15:25:00,340.39,340.44,340.27,340.28,18534.0,315.412,315.4583,315.3008,315.3101,18534.0
2021-04-29 15:30:00,340.3,340.55,340.29,340.51,15889.0,315.3286,315.5603,315.3193,315.5232,15889.0
2021-04-29 15:35:00,340.47,340.49,340.31,340.43,26811.0,315.4861,315.5047,315.3379,315.4491,26811.0
2021-04-29 15:40:00,340.45,340.59,340.41,340.5,20652.0,315.4676,315.5973,315.4305,315.5139,20652.0
2021-04-29 15:45:00,340.51,340.85,340.5,340.65,83337.0,315.5232,315.8383,315.5139,315.6529,83337.0
2021-04-29 15:50:00,340.63,340.63,340.42,340.55,71870.0,315.6344,315.6344,315.4398,315.5603,71870.0
2021-04-29 15:55:00,340.55,340.66,340.37,340.63,91846.0,315.5603,315.6622,315.3935,315.6344,91846.0
2021-04-30 09:30:00,339.0,339.12,338.78,339.04,108157.0,314.124,314.2352,313.9202,314.1611,108157.0
2021-04-30 09:35:00,339.04,339.27,339.03,339.21,75517.0,314.1611,314.3742,314.1518,314.3186,75517.0
2021-04-30 09:40:00,339.2,339.31,339.16,339.17,26293.0,314.3093,314.4113,314.2723,314.2815,26293.0
2021-04-30 09:45:00,339.22,339.42,339.09,339.41,38825.0,314.3279,314.5132,314.2074,314.5039,38825.0
2021-04-30 09:50:00,339.44,339.63,339.35,339.55,55267.0,314.5317,314.7078,314.4483,314.6337,55267.0
2021-04-30 09:55:00,339.56,339.61,339.43,339.55,29306.0,314.6429,314.6892,314.5225,314.6337,29306.0
2021-04-30 10:00:00,339.57,339.65,339.32,339.47,20630.0,314.6522,314.7263,314.4205,314.5595,20630.0
2021-04-30 10:05:00,339.49,339.5,339.06,339.17,26367.0,314.5781,314.5873,314.1796,314.2815,26367.0
2021-04-30 10:10:00,339.17,339.24,338.74,338.81,32213.0,314.2815,314.3464,313.8831,313.948,32213.0
2021-04-30 10:15:00,338.81,338.86,338.55,338.86,36158.0,313.948,313.9943,313.707,313.9943,36158.0
2021-04-30 10:20:00,338.86,338.97,338.66,338.88,15460.0,313.9943,314.0962,313.809,314.0128,15460.0
2021-04-30 10:25:00,338.84,339.3,338.81,339.23,21980.0,313.9758,314.402,313.948,314.3371,21980.0
2021-04-30 10:30:00,339.22,339.23,338.98,339.03,21400.0,314.3279,314.3371,314.1055,314.1518,21400.0
2021-04-30 10:35:00,339.03,339.13,338.24,338.52,77789.0,314.1518,314.2445,313.4198,313.6792,77789.0
2021-04-30 10:40:00,338.43,338.75,338.37,338.66,38308.0,313.5958,313.8924,313.5402,313.809,38308.0
2021-04-30 10:45:00,338.62,338.67,338.44,338.46,45377.0,313.7719,313.8182,313.6051,313.6236,45377.0
2021-04-30 10:50:00,338.42,338.66,338.39,338.43,36002.0,313.5866,313.809,313.5588,313.5958,36002.0
2021-04-30 10:55:00,338.45,338.6,338.26,338.48,22337.0,313.6144,313.7534,313.4383,313.6422,22337.0
2021-04-30 11:00:00,338.48,338.48,338.15,338.37,93270.0,313.6422,313.6422,313.3364,313.5402,93270.0
2021-04-30 11:05:00,338.32,338.43,338.04,338.2,35793.0,313.4939,313.5958,313.2345,313.3827,35793.0
2021-04-30 11:10:00,338.13,338.4,338.08,338.25,22774.0,313.3179,313.568,313.2715,313.429,22774.0
2021-04-30 11:15:00,338.22,338.23,337.93,338.05,29824.0,313.4012,313.4105,313.1325,313.2437,29824.0
2021-04-30 11:20:00,338.06,338.41,338.0,338.23,26485.0,313.253,313.5773,313.1974,313.4105,26485.0
2021-04-30 11:25:00,338.18,338.24,337.99,338.04,21885.0,313.3642,313.4198,313.1881,313.2345,21885.0
2021-04-30 11:30:00,338.03,338.16,337.85,338.09,32969.0,313.2252,313.3456,313.0584,313.2808,32969.0
2021-04-30 11:35:00,338.1,338.29,338.0,338.21,26686.0,313.2901,313.4661,313.1974,313.392,26686.0
2021-04-30 11:40:00,338.2,338.26,338.1,338.2,13097.0,313.3827,313.4383,313.2901,313.3827,13097.0
2021-04-30 11:45:00,338.16,338.45,338.15,338.44,24240.0,313.3456,313.6144,313.3364,313.6051,24240.0
2021-04-30 11:50:00,338.42,338.48,338.24,338.48,46461.0,313.5866,313.6422,313.4198,313.6422,46461.0
2021-04-30 11:55:00,338.48,338.54,338.39,338.49,37750.0,313.6422,313.6978,313.5588,313.6514,37750.0
2021-04-30 12:00:00,338.5,338.51,338.41,338.42,12213.0,313.6607,313.67,313.5773,313.5866,12213.0
2021-04-30 12:05:00,338.47,338.61,338.45,338.49,16512.0,313.6329,313.7626,313.6144,313.6514,16512.0
2021-04-30 12:10:00,338.47,338.64,338.47,338.53,16700.0,313.6329,313.7904,313.6329,313.6885,16700.0
2021-04-30 12:15:00,338.53,338.56,338.32,338.42,22848.0,313.6885,313.7163,313.4939,313.5866,22848.0
2021-04-30 12:20:00,338.45,338.56,338.41,338.46,13482.0,313.6144,313.7163,313.5773,313.6236,13482.0
2021-04-30 12:25:00,338.46,338.54,338.42,338.51,7406.0,313.6236,313.6978,313.5866,313.67,7406.0
2021-04-30 12:30:00,338.51,338.6,338.35,338.49,15254.0,313.67,313.7534,313.5217,313.6514,15254.0
2021-04-30 12:35:00,338.49,338.51,338.33,338.43,9407.0,313.6514,313.67,313.5032,313.5958,9407.0
2021-04-30 12:40:00,338.41,338.53,338.38,338.5,20133.0,313.5773,313.6885,313.5495,313.6607,20133.0
2021-04-30 12:45:00,338.51,338.57,338.4,338.47,11960.0,313.67,313.7256,313.568,313.6329,11960.0
2021-04-30 12:50:00,338.5,338.55,338.37,338.38,8045.0,313.6607,313.707,313.5402,313.5495,8045.0
2021-04-30 12:55:00,338.36,338.54,338.25,338.53,16360.0,313.531,313.6978,313.429,313.6885,16360.0
2021-04-30 13:00:00,338.49,338.5,338.4,338.48,8460.0,313.6514,313.6607,313.568,313.6422,8460.0
2021-04-30 13:05:00,338.52,338.69,338.49,338.67,7921.0,313.6792,313.8368,313.6514,313.8182,7921.0
2021-04-30 13:10:00,338.68,338.68,338.48,338.56,23235.0,313.8275,313.8275,313.6422,313.7163,23235.0
2021-04-30 13:15:00,338.59,338.6,338.48,338.5,9788.0,313.7441,313.7534,313.6422,313.6607,9788.0
2021-04-30 13:20:00,338.49,338.75,338.47,338.72,12470.0,313.6514,313.8924,313.6329,313.8646,12470.0
2021-04-30 13:25:00,338.72,338.96,338.72,338.96,13108.0,313.8646,314.0869,313.8646,314.0869,13108.0
2021-04-30 13:30:00,338.96,339.11,338.93,339.0,31445.0,314.0869,314.2259,314.0591,314.124,31445.0
2021-04-30 13:35:00,339.02,339.14,338.99,339.11,9352.0,314.1425,314.2537,314.1147,314.2259,9352.0
2021-04-30 13:40:00,339.09,339.13,338.94,338.99,8761.0,314.2074,314.2445,314.0684,314.1147,8761.0
2021-04-30 13:45:00,338.96,338.97,338.65,338.77,21351.0,314.0869,314.0962,313.7997,313.9109,21351.0
2021-04-30 13:50:00,338.76,338.76,338.3,338.38,27548.0,313.9016,313.9016,313.4754,313.5495,27548.0
2021-04-30 13:55:00,338.35,338.36,338.15,338.28,16366.0,313.5217,313.531,313.3364,313.4568,16366.0
2021-04-30 14:00:00,338.25,338.45,338.14,338.16,25755.0,313.429,313.6144,313.3271,313.3456,25755.0
2021-04-30 14:05:00,338.18,338.36,338.17,338.32,6630.0,313.3642,313.531,313.3549,313.4939,6630.0
2021-04-30 14:10:00,338.26,338.48,338.26,338.44,8093.0,313.4383,313.6422,313.4383,313.6051,8093.0
2021-04-30 14:15:00,338.44,338.67,338.41,338.66,24314.0,313.6051,313.8182,313.5773,313.809,24314.0
2021-04-30 14:20:00,338.65,338.7,338.53,338.62,54534.0,313.7997,313.846,313.6885,313.7719,54534.0
2021-04-30 14:25:00,338.63,338.82,338.52,338.79,22826.0,313.7812,313.9572,313.6792,313.9294,22826.0
2021-04-30 14:30:00,338.77,338.8,338.68,338.78,10574.0,313.9109,313.9387,313.8275,313.9202,10574.0
2021-04-30 14:35:00,338.75,338.87,338.71,338.72,10253.0,313.8924,314.0035,313.8553,313.8646,10253.0
2021-04-30 14:40:00,338.7,338.86,338.69,338.86,4877.0,313.846,313.9943,313.8368,313.9943,4877.0
2021-04-30 14:45:00,338.84,338.84,338.68,338.71,11862.0,313.9758,313.9758,313.8275,313.8553,11862.0
2021-04-30 14:50:00,338.66,338.83,338.62,338.74,10380.0,313.809,313.9665,313.7719,313.8831,10380.0
2021-04-30 14:55:00,338.79,338.85,338.5,338.54,16794.0,313.9294,313.985,313.6607,313.6978,16794.0
2021-04-30 15:00:00,338.55,338.86,338.44,338.47,24835.0,313.707,313.9943,313.6051,313.6329,24835.0
2021-04-30 15:05:00,338.47,338.59,338.31,338.4,19745.0,313.6329,313.7441,313.4846,313.568,19745.0
2021-04-30 15:10:00,338.37,338.62,338.37,338.43,17919.0,313.5402,313.7719,313.5402,313.5958,17919.0
2021-04-30 15:15:00,338.38,338.44,338.33,338.39,15131.0,313.5495,313.6051,313.5032,313.5588,15131.0
2021-04-30 15:20:00,338.4,338.76,338.37,338.71,13962.0,313.568,313.9016,313.5402,313.8553,13962.0
2021-04-30 15:25:00,338.74,338.96,338.74,338.96,14238.0,313.8831,314.0869,313.8831,314.0869,14238.0
2021-04-30 15:30:00,338.98,339.05,338.74,338.84,32357.0,314.1055,314.1703,313.8831,313.9758,32357.0
2021-04-30 15:35:00,338.8,339.03,338.78,338.79,30096.0,313.9387,314.1518,313.9202,313.9294,30096.0
2021-04-30 15:40:00,338.78,338.78,338.34,338.34,31435.0,313.9202,313.9202,313.5124,313.5124,31435.0
2021-04-30 15:45:00,338.32,338.82,338.08,338.82,55876.0,313.4939,313.9572,313.2715,313.9572,55876.0
2021-04-30 15:50:00,338.81,338.81,338.47,338.63,88550.0,313.948,313.948,313.6329,313.7812,88550.0
2021-04-30 15:55:00,338.65,338.94,338.5,338.92,230289.0,313.7997,314.0684,313.6607,314.0499,230289.0
2021-05-03 09:30:00,340.79,341.12,340.55,341.11,80289.0,315.7827,316.0884,315.5603,316.0792,80289.0
2021-05-03 09:35:00,341.15,341.21,340.94,341.02,36404.0,316.1162,316.1718,315.9217,315.9958,36404.0
2021-05-03 09:40:00,341.03,341.54,341.02,341.4,54787.0,316.005,316.4776,315.9958,316.3479,54787.0
2021-05-03 09:45:00,341.46,341.97,341.34,341.96,48561.0,316.4035,316.8761,316.2923,316.8668,48561.0
2021-05-03 09:50:00,341.97,342.11,341.81,342.0,116082.0,316.8761,317.0058,316.7278,316.9039,116082.0
2021-05-03 09:55:00,341.99,342.15,341.94,341.98,89239.0,316.8946,317.0429,316.8483,316.8853,89239.0
2021-05-03 10:00:00,341.83,341.95,341.28,341.42,98891.0,316.7463,316.8575,316.2367,316.3664,98891.0
2021-05-03 10:05:00,341.41,341.73,341.28,341.48,80745.0,316.3572,316.6537,316.2367,316.422,80745.0
2021-05-03 10:10:00,341.52,341.59,341.24,341.31,25955.0,316.4591,316.524,316.1996,316.2645,25955.0
2021-05-03 10:15:00,341.29,341.53,341.26,341.4,27624.0,316.246,316.4684,316.2182,316.3479,27624.0
2021-05-03 10:20:00,341.44,341.55,341.21,341.45,32038.0,316.385,316.4869,316.1718,316.3942,32038.0
2021-05-03 10:25:00,341.44,341.68,341.36,341.47,54722.0,316.385,316.6073,316.3108,316.4128,54722.0
2021-05-03 10:30:00,341.49,341.82,341.47,341.71,36948.0,316.4313,316.7371,316.4128,316.6351,36948.0
2021-05-03 10:35:00,341.75,341.97,341.75,341.79,35879.0,316.6722,316.8761,316.6722,316.7093,35879.0
2021-05-03 10:40:00,341.79,341.97,341.76,341.77,35148.0,316.7093,316.8761,316.6815,316.6907,35148.0
2021-05-03 10:45:00,341.74,341.93,341.71,341.72,23592.0,316.6629,316.839,316.6351,316.6444,23592.0
2021-05-03 10:50:00,341.71,341.78,341.4,341.52,37736.0,316.6351,316.7,316.3479,316.4591,37736.0
2021-05-03 10:55:00,341.54,341.65,341.41,341.64,21112.0,316.4776,316.5796,316.3572,316.5703,21112.0
2021-05-03 11:00:00,341.64,341.65,341.35,341.37,38857.0,316.5703,316.5796,316.3016,316.3201,38857.0
2021-05-03 11:05:00,341.38,341.63,341.28,341.63,20321.0,316.3294,316.561,316.2367,316.561,20321.0
2021-05-03 11:10:00,341.62,341.71,341.47,341.7,25070.0,316.5518,316.6351,316.4128,316.6259,25070.0
2021-05-03 11:15:00,341.71,341.87,341.67,341.85,28315.0,316.6351,316.7834,316.5981,316.7649,28315.0
2021-05-03 11:20:00,341.84,341.93,341.78,341.91,13837.0,316.7556,316.839,316.7,316.8205,13837.0
2021-05-03 11:25:00,341.9,341.92,341.77,341.81,16223.0,316.8112,316.8297,316.6907,316.7278,16223.0
2021-05-03 11:30:00,341.81,342.08,341.74,342.08,37824.0,316.7278,316.978,316.6629,316.978,37824.0
2021-05-03 11:35:00,342.06,342.18,342.03,342.1,35826.0,316.9595,317.0707,316.9317,316.9965,35826.0
2021-05-03 11:40:00,342.11,342.18,342.05,342.16,24328.0,317.0058,317.0707,316.9502,317.0521,24328.0
2021-05-03 11:45:00,342.16,342.18,342.04,342.07,18914.0,317.0521,317.0707,316.9409,316.9687,18914.0
2021-05-03 11:50:00,342.05,342.05,341.79,341.79,26368.0,316.9502,316.9502,316.7093,316.7093,26368.0
2021-05-03 11:55:00,341.78,341.93,341.77,341.85,12097.0,316.7,316.839,316.6907,316.7649,12097.0
2021-05-03 12:00:00,341.84,341.84,341.72,341.76,11814.0,316.7556,316.7556,316.6444,316.6815,11814.0
2021-05-03 12:05:00,341.74,341.75,341.63,341.66,9226.0,316.6629,316.6722,316.561,316.5888,9226.0
2021-05-03 12:10:00,341.65,341.72,341.54,341.61,9444.0,316.5796,316.6444,316.4776,316.5425,9444.0
2021-05-03 12:15:00,341.6,341.64,341.55,341.56,14159.0,316.5332,316.5703,316.4869,316.4962,14159.0
2021-05-03 12:20:00,341.55,341.6,341.49,341.51,11178.0,316.4869,316.5332,316.4313,316.4498,11178.0
2021-05-03 12:25:00,341.5,341.57,341.47,341.57,15744.0,316.4406,316.5054,316.4128,316.5054,15744.0
2021-05-03 12:30:00,341.52,341.59,341.46,341.56,9013.0,316.4591,316.524,316.4035,316.4962,9013.0
2021-05-03 12:35:00,341.53,341.55,341.45,341.51,9390.0,316.4684,316.4869,316.3942,316.4498,9390.0
2021-05-03 12:40:00,341.54,341.64,341.54,341.59,9178.0,316.4776,316.5703,316.4776,316.524,9178.0
2021-05-03 12:45:00,341.56,341.63,341.54,341.55,13930.0,316.4962,316.561,316.4776,316.4869,13930.0
2021-05-03 12:50:00,341.57,341.63,341.45,341.63,20926.0,316.5054,316.561,316.3942,316.561,20926.0
2021-05-03 12:55:00,341.63,341.69,341.56,341.65,28371.0,316.561,316.6166,316.4962,316.5796,28371.0
2021-05-03 13:00:00,341.69,341.71,341.55,341.55,7459.0,316.6166,316.6351,316.4869,316.4869,7459.0
2021-05-03 13:05:00,341.56,341.63,341.48,341.55,6150.0,316.4962,316.561,316.422,316.4869,6150.0
2021-05-03 13:10:00,341.55,341.61,341.53,341.55,7828.0,316.4869,316.5425,316.4684,316.4869,7828.0
2021-05-03 13:15:00,341.54,341.6,341.52,341.54,7297.0,316.4776,316.5332,316.4591,316.4776,7297.0
2021-05-03 13:20:00,341.55,341.63,341.37,341.39,12465.0,316.4869,316.561,316.3201,316.3386,12465.0
2021-05-03 13:25:00,341.38,341.54,341.34,341.48,73402.0,316.3294,316.4776,316.2923,316.422,73402.0
2021-05-03 13:30:00,341.46,341.54,341.43,341.53,7985.0,316.4035,316.4776,316.3757,316.4684,7985.0
2021-05-03 13:35:00,341.53,341.57,341.49,341.52,4151.0,316.4684,316.5054,316.4313,316.4591,4151.0
2021-05-03 13:40:00,341.55,341.57,341.42,341.43,9395.0,316.4869,316.5054,316.3664,316.3757,9395.0
2021-05-03 13:45:00,341.44,341.51,341.4,341.41,6657.0,316.385,316.4498,316.3479,316.3572,6657.0
2021-05-03 13:50:00,341.39,341.46,341.38,341.46,9326.0,316.3386,316.4035,316.3294,316.4035,9326.0
2021-05-03 13:55:00,341.47,341.5,341.46,341.46,6699.0,316.4128,316.4406,316.4035,316.4035,6699.0
2021-05-03 14:00:00,341.5,341.53,341.45,341.5,13077.0,316.4406,316.4684,316.3942,316.4406,13077.0
2021-05-03 14:05:00,341.51,341.58,341.47,341.54,37406.0,316.4498,316.5147,316.4128,316.4776,37406.0
2021-05-03 14:10:00,341.55,341.58,341.53,341.54,10019.0,316.4869,316.5147,316.4684,316.4776,10019.0
2021-05-03 14:15:00,341.55,341.57,341.44,341.54,7898.0,316.4869,316.5054,316.385,316.4776,7898.0
2021-05-03 14:20:00,341.58,341.58,341.48,341.53,9131.0,316.5147,316.5147,316.422,316.4684,9131.0
2021-05-03 14:25:00,341.58,341.71,341.57,341.65,11876.0,316.5147,316.6351,316.5054,316.5796,11876.0
2021-05-03 14:30:00,341.67,341.89,341.65,341.79,16580.0,316.5981,316.8019,316.5796,316.7093,16580.0
2021-05-03 14:35:00,341.78,341.8,341.65,341.68,14064.0,316.7,316.7185,316.5796,316.6073,14064.0
2021-05-03 14:40:00,341.69,341.73,341.65,341.7,4722.0,316.6166,316.6537,316.5796,316.6259,4722.0
2021-05-03 14:45:00,341.71,341.76,341.68,341.7,7834.0,316.6351,316.6815,316.6073,316.6259,7834.0
2021-05-03 14:50:00,341.7,341.83,341.7,341.82,29125.0,316.6259,316.7463,316.6259,316.7371,29125.0
2021-05-03 14:55:00,341.82,341.85,341.69,341.74,11637.0,316.7371,316.7649,316.6166,316.6629,11637.0
2021-05-03 15:00:00,341.73,341.73,341.58,341.6,19360.0,316.6537,316.6537,316.5147,316.5332,19360.0
2021-05-03 15:05:00,341.59,341.72,341.55,341.65,12184.0,316.524,316.6444,316.4869,316.5796,12184.0
2021-05-03 15:10:00,341.66,341.66,341.47,341.55,17341.0,316.5888,316.5888,316.4128,316.4869,17341.0
2021-05-03 15:15:00,341.55,341.55,341.36,341.4,21251.0,316.4869,316.4869,316.3108,316.3479,21251.0
2021-05-03 15:20:00,341.4,341.48,341.38,341.45,11735.0,316.3479,316.422,316.3294,316.3942,11735.0
2021-05-03 15:25:00,341.46,341.47,341.4,341.46,13258.0,316.4035,316.4128,316.3479,316.4035,13258.0
2021-05-03 15:30:00,341.43,341.43,341.24,341.35,16017.0,316.3757,316.3757,316.1996,316.3016,16017.0
2021-05-03 15:35:00,341.4,341.48,341.35,341.39,29176.0,316.3479,316.422,316.3016,316.3386,29176.0
2021-05-03 15:40:00,341.39,341.44,341.28,341.33,16398.0,316.3386,316.385,316.2367,316.283,16398.0
2021-05-03 15:45:00,341.32,341.34,341.24,341.26,11072.0,316.2738,316.2923,316.1996,316.2182,11072.0
2021-05-03 15:50:00,341.26,341.32,341.01,341.02,53242.0,316.2182,316.2738,315.9865,315.9958,53242.0
2021-05-03 15:55:00,341.03,341.18,340.84,341.11,90513.0,316.005,316.144,315.829,316.0792,90513.0
2021-05-04 09:30:00,339.99,340.79,339.92,340.72,231921.0,315.0414,315.7827,314.9765,315.7178,231921.0
2021-05-04 09:35:00,340.7,340.77,340.43,340.55,45952.0,315.6993,315.7641,315.4491,315.5603,45952.0
2021-05-04 09:40:00,340.5,340.5,339.6,339.6,78709.0,315.5139,315.5139,314.68,314.68,78709.0
2021-05-04 09:45:00,339.58,339.58,338.72,338.92,76030.0,314.6614,314.6614,313.8646,314.0499,76030.0
2021-05-04 09:50:00,338.85,338.97,338.34,338.89,118430.0,313.985,314.0962,313.5124,314.0221,118430.0
2021-05-04 09:55:00,338.92,338.96,338.56,338.77,54374.0,314.0499,314.0869,313.7163,313.9109,54374.0
2021-05-04 10:00:00,338.75,338.75,338.15,338.39,93570.0,313.8924,313.8924,313.3364,313.5588,93570.0
2021-05-04 10:05:00,338.39,339.07,338.23,338.98,66684.0,313.5588,314.1889,313.4105,314.1055,66684.0
2021-05-04 10:10:00,338.94,339.24,338.67,339.24,55374.0,314.0684,314.3464,313.8182,314.3464,55374.0
2021-05-04 10:15:00,339.2,339.51,338.7,339.43,72890.0,314.3093,314.5966,313.846,314.5225,72890.0
2021-05-04 10:20:00,339.41,339.41,338.98,338.99,49911.0,314.5039,314.5039,314.1055,314.1147,49911.0
2021-05-04 10:25:00,338.95,339.24,338.93,339.0,57271.0,314.0777,314.3464,314.0591,314.124,57271.0
2021-05-04 10:30:00,339.03,339.04,338.43,338.46,36622.0,314.1518,314.1611,313.5958,313.6236,36622.0
2021-05-04 10:35:00,338.47,339.08,338.43,339.08,29027.0,313.6329,314.1981,313.5958,314.1981,29027.0
2021-05-04 10:40:00,339.1,339.15,338.8,338.84,66594.0,314.2167,314.263,313.9387,313.9758,66594.0
2021-05-04 10:45:00,338.85,338.93,338.61,338.81,20791.0,313.985,314.0591,313.7626,313.948,20791.0
2021-05-04 10:50:00,338.75,338.89,338.55,338.89,33848.0,313.8924,314.0221,313.707,314.0221,33848.0
2021-05-04 10:55:00,338.9,339.07,338.62,338.63,23497.0,314.0313,314.1889,313.7719,313.7812,23497.0
2021-05-04 11:00:00,338.63,338.93,338.28,338.66,55806.0,313.7812,314.0591,313.4568,313.809,55806.0
2021-05-04 11:05:00,338.73,338.91,338.35,338.87,45224.0,313.8738,314.0406,313.5217,314.0035,45224.0
2021-05-04 11:10:00,338.84,338.88,337.82,337.92,58522.0,313.9758,314.0128,313.0306,313.1233,58522.0
2021-05-04 11:15:00,337.8,338.05,337.62,337.95,40821.0,313.0121,313.2437,312.8453,313.1511,40821.0
2021-05-04 11:20:00,337.88,338.09,337.69,337.88,42045.0,313.0862,313.2808,312.9101,313.0862,42045.0
2021-05-04 11:25:00,337.84,338.56,337.84,338.54,50661.0,313.0491,313.7163,313.0491,313.6978,50661.0
2021-05-04 11:30:00,338.49,338.74,338.46,338.7,22870.0,313.6514,313.8831,313.6236,313.846,22870.0
2021-05-04 11:35:00,338.67,339.03,338.62,338.95,34982.0,313.8182,314.1518,313.7719,314.0777,34982.0
2021-05-04 11:40:00,338.95,338.97,338.7,338.87,27201.0,314.0777,314.0962,313.846,314.0035,27201.0
2021-05-04 11:45:00,338.88,338.91,338.6,338.76,45720.0,314.0128,314.0406,313.7534,313.9016,45720.0
2021-05-04 11:50:00,338.77,338.78,338.31,338.42,35627.0,313.9109,313.9202,313.4846,313.5866,35627.0
2021-05-04 11:55:00,338.43,338.57,338.29,338.54,25525.0,313.5958,313.7256,313.4661,313.6978,25525.0
2021-05-04 12:00:00,338.52,339.13,338.44,339.05,32222.0,313.6792,314.2445,313.6051,314.1703,32222.0
2021-05-04 12:05:00,339.07,339.36,338.91,339.22,26047.0,314.1889,314.4576,314.0406,314.3279,26047.0
2021-05-04 12:10:00,339.22,339.73,339.22,339.7,45634.0,314.3279,314.8004,314.3279,314.7726,45634.0
2021-05-04 12:15:00,339.73,339.91,339.61,339.87,48246.0,314.8004,314.9672,314.6892,314.9302,48246.0
2021-05-04 12:20:00,339.88,339.95,339.6,339.62,58353.0,314.9394,315.0043,314.68,314.6985,58353.0
2021-05-04 12:25:00,339.62,339.82,339.61,339.79,13901.0,314.6985,314.8838,314.6892,314.856,13901.0
2021-05-04 12:30:00,339.77,339.77,339.44,339.5,30090.0,314.8375,314.8375,314.5317,314.5873,30090.0
2021-05-04 12:35:00,339.53,339.81,339.51,339.63,16721.0,314.6151,314.8746,314.5966,314.7078,16721.0
2021-05-04 12:40:00,339.62,339.62,339.35,339.39,19958.0,314.6985,314.6985,314.4483,314.4854,19958.0
2021-05-04 12:45:00,339.42,339.57,339.34,339.52,22676.0,314.5132,314.6522,314.4391,314.6059,22676.0
2021-05-04 12:50:00,339.51,339.78,339.5,339.61,24545.0,314.5966,314.8468,314.5873,314.6892,24545.0
2021-05-04 12:55:00,339.6,339.68,339.53,339.54,12298.0,314.68,314.7541,314.6151,314.6244,12298.0
2021-05-04 13:00:00,339.52,340.04,339.45,339.96,31366.0,314.6059,315.0877,314.541,315.0136,31366.0
2021-05-04 13:05:00,339.96,340.03,339.69,339.96,56170.0,315.0136,315.0784,314.7634,315.0136,56170.0
2021-05-04 13:10:00,339.97,340.19,339.87,340.19,23054.0,315.0228,315.2267,314.9302,315.2267,23054.0
2021-05-04 13:15:00,340.16,340.26,340.01,340.11,45414.0,315.1989,315.2916,315.0599,315.1526,45414.0
2021-05-04 13:20:00,340.1,340.31,340.1,340.24,25088.0,315.1433,315.3379,315.1433,315.273,25088.0
2021-05-04 13:25:00,340.22,340.37,340.18,340.24,50479.0,315.2545,315.3935,315.2174,315.273,50479.0
2021-05-04 13:30:00,340.26,340.37,340.13,340.37,28797.0,315.2916,315.3935,315.1711,315.3935,28797.0
2021-05-04 13:35:00,340.38,340.46,340.24,340.3,15919.0,315.4027,315.4769,315.273,315.3286,15919.0
2021-05-04 13:40:00,340.32,340.32,340.04,340.16,15961.0,315.3471,315.3471,315.0877,315.1989,15961.0
2021-05-04 13:45:00,340.12,340.3,339.94,340.14,77418.0,315.1618,315.3286,314.995,315.1804,77418.0
2021-05-04 13:50:00,340.14,340.17,339.96,340.0,21952.0,315.1804,315.2082,315.0136,315.0506,21952.0
2021-05-04 13:55:00,340.0,340.27,339.95,340.15,25754.0,315.0506,315.3008,315.0043,315.1896,25754.0
2021-05-04 14:00:00,340.18,340.23,339.95,340.23,22005.0,315.2174,315.2638,315.0043,315.2638,22005.0
2021-05-04 14:05:00,340.25,340.41,340.15,340.34,22732.0,315.2823,315.4305,315.1896,315.3657,22732.0
2021-05-04 14:10:00,340.33,340.55,340.28,340.54,32193.0,315.3564,315.5603,315.3101,315.551,32193.0
2021-05-04 14:15:00,340.54,340.57,340.27,340.31,31082.0,315.551,315.5788,315.3008,315.3379,31082.0
2021-05-04 14:20:00,340.29,340.33,340.0,340.18,67553.0,315.3193,315.3564,315.0506,315.2174,67553.0
2021-05-04 14:25:00,340.23,340.24,340.03,340.24,11805.0,315.2638,315.273,315.0784,315.273,11805.0
2021-05-04 14:30:00,340.27,340.45,340.23,340.36,12589.0,315.3008,315.4676,315.2638,315.3842,12589.0
2021-05-04 14:35:00,340.38,340.44,340.3,340.32,13997.0,315.4027,315.4583,315.3286,315.3471,13997.0
2021-05-04 14:40:00,340.34,340.5,340.27,340.49,10983.0,315.3657,315.5139,315.3008,315.5047,10983.0
2021-05-04 14:45:00,340.49,340.61,340.45,340.49,27890.0,315.5047,315.6159,315.4676,315.5047,27890.0
2021-05-04 14:50:00,340.51,340.57,340.41,340.41,13909.0,315.5232,315.5788,315.4305,315.4305,13909.0
2021-05-04 14:55:00,340.42,340.57,340.28,340.28,25242.0,315.4398,315.5788,315.3101,315.3101,25242.0
2021-05-04 15:00:00,340.27,340.5,339.99,340.44,31016.0,315.3008,315.5139,315.0414,315.4583,31016.0
2021-05-04 15:05:00,340.38,340.38,340.08,340.14,17341.0,315.4027,315.4027,315.1248,315.1804,17341.0
2021-05-04 15:10:00,340.24,340.41,340.1,340.15,19552.0,315.273,315.4305,315.1433,315.1896,19552.0
2021-05-04 15:15:00,340.15,340.32,340.1,340.23,32871.0,315.1896,315.3471,315.1433,315.2638,32871.0
2021-05-04 15:20:00,340.2,340.26,340.09,340.11,15157.0,315.236,315.2916,315.134,315.1526,15157.0
2021-05-04 15:25:00,340.08,340.36,340.03,340.32,18492.0,315.1248,315.3842,315.0784,315.3471,18492.0
2021-05-04 15:30:00,340.31,340.67,340.15,340.67,36688.0,315.3379,315.6715,315.1896,315.6715,36688.0
2021-05-04 15:35:00,340.68,340.83,340.54,340.73,46956.0,315.6807,315.8197,315.551,315.7271,46956.0
2021-05-04 15:40:00,340.74,340.74,340.45,340.48,44638.0,315.7363,315.7363,315.4676,315.4954,44638.0
2021-05-04 15:45:00,340.46,340.6,340.36,340.48,47231.0,315.4769,315.6066,315.3842,315.4954,47231.0
2021-05-04 15:50:00,340.48,340.96,340.48,340.82,102603.0,315.4954,315.9402,315.4954,315.8105,102603.0
2021-05-04 15:55:00,340.81,341.48,340.81,341.48,221157.0,315.8012,316.422,315.8012,316.422,221157.0
2021-05-05 09:30:00,342.25,342.25,341.49,341.63,140584.0,317.1355,317.1355,316.4313,316.561,140584.0
2021-05-05 09:35:00,341.62,341.73,341.27,341.66,78973.0,316.5518,316.6537,316.2274,316.5888,78973.0
2021-05-05 09:40:00,341.6,341.79,341.34,341.35,59191.0,316.5332,316.7093,316.2923,316.3016,59191.0
2021-05-05 09:45:00,341.37,341.74,341.36,341.67,64131.0,316.3201,316.6629,316.3108,316.5981,64131.0
2021-05-05 09:50:00,341.67,341.88,341.59,341.64,37747.0,316.5981,316.7927,316.524,316.5703,37747.0
2021-05-05 09:55:00,341.69,341.75,341.56,341.65,26080.0,316.6166,316.6722,316.4962,316.5796,26080.0
2021-05-05 10:00:00,341.71,341.71,340.86,341.04,39015.0,316.6351,316.6351,315.8475,316.0143,39015.0
2021-05-05 10:05:00,340.99,341.1,340.74,341.1,48321.0,315.968,316.0699,315.7363,316.0699,48321.0
2021-05-05 10:10:00,341.07,341.12,340.91,341.01,29141.0,316.0421,316.0884,315.8939,315.9865,29141.0
2021-05-05 10:15:00,340.99,341.01,340.67,340.68,49711.0,315.968,315.9865,315.6715,315.6807,49711.0
2021-05-05 10:20:00,340.64,340.75,340.37,340.57,48563.0,315.6437,315.7456,315.3935,315.5788,48563.0
2021-05-05 10:25:00,340.57,341.0,340.56,340.89,22862.0,315.5788,315.9772,315.5695,315.8753,22862.0
2021-05-05 10:30:00,340.91,341.02,340.77,340.94,52144.0,315.8939,315.9958,315.7641,315.9217,52144.0
2021-05-05 10:35:00,340.95,341.11,340.88,340.98,20784.0,315.9309,316.0792,315.8661,315.9587,20784.0
2021-05-05 10:40:00,340.98,341.1,340.88,340.93,48813.0,315.9587,316.0699,315.8661,315.9124,48813.0
2021-05-05 10:45:00,340.92,341.23,340.92,341.21,21276.0,315.9031,316.1904,315.9031,316.1718,21276.0
2021-05-05 10:50:00,341.21,341.28,341.16,341.23,14306.0,316.1718,316.2367,316.1255,316.1904,14306.0
2021-05-05 10:55:00,341.27,341.4,341.26,341.38,22779.0,316.2274,316.3479,316.2182,316.3294,22779.0
2021-05-05 11:00:00,341.31,341.4,341.28,341.34,34813.0,316.2645,316.3479,316.2367,316.2923,34813.0
2021-05-05 11:05:00,341.34,341.63,341.33,341.61,34671.0,316.2923,316.561,316.283,316.5425,34671.0
2021-05-05 11:10:00,341.63,341.9,341.59,341.87,56741.0,316.561,316.8112,316.524,316.7834,56741.0
2021-05-05 11:15:00,341.86,341.93,341.79,341.9,30219.0,316.7741,316.839,316.7093,316.8112,30219.0
2021-05-05 11:20:00,341.92,342.09,341.92,342.05,24352.0,316.8297,316.9873,316.8297,316.9502,24352.0
2021-05-05 11:25:00,342.04,342.04,341.89,342.01,12263.0,316.9409,316.9409,316.8019,316.9131,12263.0
2021-05-05 11:30:00,342.15,342.24,342.1,342.15,20118.0,317.0429,317.1263,316.9965,317.0429,20118.0
2021-05-05 11:35:00,342.18,342.37,342.18,342.35,24521.0,317.0707,317.2467,317.0707,317.2282,24521.0
2021-05-05 11:40:00,342.36,342.71,342.35,342.65,93495.0,317.2375,317.5618,317.2282,317.5062,93495.0
2021-05-05 11:45:00,342.65,342.95,342.65,342.89,72905.0,317.5062,317.7842,317.5062,317.7286,72905.0
2021-05-05 11:50:00,342.89,342.92,342.75,342.77,19314.0,317.7286,317.7564,317.5988,317.6174,19314.0
2021-05-05 11:55:00,342.76,342.89,342.74,342.88,21943.0,317.6081,317.7286,317.5896,317.7193,21943.0
2021-05-05 12:00:00,342.87,342.91,342.79,342.84,14381.0,317.71,317.7471,317.6359,317.6822,14381.0
2021-05-05 12:05:00,342.84,342.89,342.79,342.89,28117.0,317.6822,317.7286,317.6359,317.7286,28117.0
2021-05-05 12:10:00,342.87,342.87,342.62,342.63,28051.0,317.71,317.71,317.4784,317.4876,28051.0
2021-05-05 12:15:00,342.64,342.77,342.62,342.65,22612.0,317.4969,317.6174,317.4784,317.5062,22612.0
2021-05-05 12:20:00,342.64,342.72,342.58,342.61,9891.0,317.4969,317.571,317.4413,317.4691,9891.0
2021-05-05 12:25:00,342.61,342.75,342.6,342.74,15139.0,317.4691,317.5988,317.4598,317.5896,15139.0
2021-05-05 12:30:00,342.74,342.8,342.7,342.7,16290.0,317.5896,317.6452,317.5525,317.5525,16290.0
2021-05-05 12:35:00,342.7,342.7,342.57,342.6,11379.0,317.5525,317.5525,317.432,317.4598,11379.0
2021-05-05 12:40:00,342.62,342.64,342.46,342.47,19692.0,317.4784,317.4969,317.3301,317.3394,19692.0
2021-05-05 12:45:00,342.49,342.57,342.46,342.48,11428.0,317.3579,317.432,317.3301,317.3486,11428.0
2021-05-05 12:50:00,342.47,342.47,342.36,342.43,7532.0,317.3394,317.3394,317.2375,317.3023,7532.0
2021-05-05 12:55:00,342.43,342.49,342.33,342.37,27783.0,317.3023,317.3579,317.2097,317.2467,27783.0
2021-05-05 13:00:00,342.37,342.48,342.2,342.25,21869.0,317.2467,317.3486,317.0892,317.1355,21869.0
2021-05-05 13:05:00,342.31,342.47,342.31,342.39,18097.0,317.1911,317.3394,317.1911,317.2652,18097.0
2021-05-05 13:10:00,342.39,342.5,342.36,342.42,7424.0,317.2652,317.3672,317.2375,317.293,7424.0
2021-05-05 13:15:00,342.43,342.55,342.4,342.49,10921.0,317.3023,317.4135,317.2745,317.3579,10921.0
2021-05-05 13:20:00,342.49,342.61,342.49,342.6,19463.0,317.3579,317.4691,317.3579,317.4598,19463.0
2021-05-05 13:25:00,342.6,342.69,342.53,342.57,52624.0,317.4598,317.5432,317.395,317.432,52624.0
2021-05-05 13:30:00,342.57,342.73,342.57,342.72,37725.0,317.432,317.5803,317.432,317.571,37725.0
2021-05-05 13:35:00,342.71,342.75,342.65,342.68,12281.0,317.5618,317.5988,317.5062,317.534,12281.0
2021-05-05 13:40:00,342.66,342.71,342.58,342.59,46608.0,317.5154,317.5618,317.4413,317.4506,46608.0
2021-05-05 13:45:00,342.58,342.7,342.54,342.68,23716.0,317.4413,317.5525,317.4042,317.534,23716.0
2021-05-05 13:50:00,342.7,342.89,342.7,342.85,22293.0,317.5525,317.7286,317.5525,317.6915,22293.0
2021-05-05 13:55:00,342.85,342.88,342.72,342.88,12072.0,317.6915,317.7193,317.571,317.7193,12072.0
2021-05-05 14:00:00,342.89,342.93,342.73,342.76,14212.0,317.7286,317.7656,317.5803,317.6081,14212.0
2021-05-05 14:05:00,342.74,342.8,342.67,342.68,16347.0,317.5896,317.6452,317.5247,317.534,16347.0
2021-05-05 14:10:00,342.68,343.02,342.63,342.96,27354.0,317.534,317.849,317.4876,317.7934,27354.0
2021-05-05 14:15:00,342.98,343.14,342.87,343.07,69366.0,317.812,317.9602,317.71,317.8954,69366.0
2021-05-05 14:20:00,343.03,343.07,342.96,342.97,19774.0,317.8583,317.8954,317.7934,317.8027,19774.0
2021-05-05 14:25:00,342.98,343.15,342.94,343.1,9230.0,317.812,317.9695,317.7749,317.9231,9230.0
2021-05-05 14:30:00,343.08,343.21,343.07,343.19,21611.0,317.9046,318.0251,317.8954,318.0065,21611.0
2021-05-05 14:35:00,343.17,343.19,343.01,343.04,35109.0,317.988,318.0065,317.8398,317.8676,35109.0
2021-05-05 14:40:00,343.03,343.12,342.96,342.97,29404.0,317.8583,317.9417,317.7934,317.8027,29404.0
2021-05-05 14:45:00,342.97,343.3,342.96,343.27,30316.0,317.8027,318.1085,317.7934,318.0807,30316.0
2021-05-05 14:50:00,343.28,343.28,343.07,343.07,26808.0,318.0899,318.0899,317.8954,317.8954,26808.0
2021-05-05 14:55:00,343.08,343.17,342.95,343.0,23108.0,317.9046,317.988,317.7842,317.8305,23108.0
2021-05-05 15:00:00,342.95,343.06,342.6,342.81,46305.0,317.7842,317.8861,317.4598,317.6544,46305.0
2021-05-05 15:05:00,342.79,343.0,342.59,342.62,39768.0,317.6359,317.8305,317.4506,317.4784,39768.0
2021-05-05 15:10:00,342.61,342.75,342.56,342.61,27982.0,317.4691,317.5988,317.4228,317.4691,27982.0
2021-05-05 15:15:00,342.6,342.61,342.42,342.49,39028.0,317.4598,317.4691,317.293,317.3579,39028.0
2021-05-05 15:20:00,342.47,342.48,342.16,342.21,43947.0,317.3394,317.3486,317.0521,317.0985,43947.0
2021-05-05 15:25:00,342.2,342.41,342.0,342.39,29539.0,317.0892,317.2838,316.9039,317.2652,29539.0
2021-05-05 15:30:00,342.34,342.38,342.16,342.37,24589.0,317.2189,317.256,317.0521,317.2467,24589.0
2021-05-05 15:35:00,342.38,342.54,342.36,342.46,35504.0,317.256,317.4042,317.2375,317.3301,35504.0
2021-05-05 15:40:00,342.43,342.51,342.37,342.5,41128.0,317.3023,317.3764,317.2467,317.3672,41128.0
2021-05-05 15:45:00,342.51,342.64,342.29,342.29,65364.0,317.3764,317.4969,317.1726,317.1726,65364.0
2021-05-05 15:50:00,342.28,342.36,342.01,342.36,58611.0,317.1633,317.2375,316.9131,317.2375,58611.0
2021-05-05 15:55:00,342.38,342.43,342.09,342.36,72494.0,317.256,317.3023,316.9873,317.2375,72494.0
2021-05-06 09:30:00,342.93,343.1,342.53,342.62,91977.0,317.7656,317.9231,317.395,317.4784,91977.0
2021-05-06 09:35:00,342.61,343.47,342.6,343.4,65120.0,317.4691,318.266,317.4598,318.2011,65120.0
2021-05-06 09:40:00,343.43,343.45,342.61,342.75,72321.0,318.2289,318.2475,317.4691,317.5988,72321.0
2021-05-06 09:45:00,342.7,342.98,342.61,342.64,67655.0,317.5525,317.812,317.4691,317.4969,67655.0
2021-05-06 09:50:00,342.63,343.08,342.45,343.01,48860.0,317.4876,317.9046,317.3208,317.8398,48860.0
2021-05-06 09:55:00,343.01,343.05,342.5,342.53,53693.0,317.8398,317.8768,317.3672,317.395,53693.0
2021-05-06 10:00:00,342.5,342.5,341.95,342.28,68480.0,317.3672,317.3672,316.8575,317.1633,68480.0
2021-05-06 10:05:00,342.25,342.27,342.04,342.05,78894.0,317.1355,317.1541,316.9409,316.9502,78894.0
2021-05-06 10:10:00,342.05,342.49,342.0,342.27,51851.0,316.9502,317.3579,316.9039,317.1541,51851.0
2021-05-06 10:15:00,342.22,342.4,341.93,342.15,55530.0,317.1077,317.2745,316.839,317.0429,55530.0
2021-05-06 10:20:00,342.02,342.41,341.91,342.39,59760.0,316.9224,317.2838,316.8205,317.2652,59760.0
2021-05-06 10:25:00,342.43,342.6,342.29,342.46,37882.0,317.3023,317.4598,317.1726,317.3301,37882.0
2021-05-06 10:30:00,342.41,342.84,342.36,342.8,37183.0,317.2838,317.6822,317.2375,317.6452,37183.0
2021-05-06 10:35:00,342.83,343.11,342.81,342.9,48406.0,317.673,317.9324,317.6544,317.7378,48406.0
2021-05-06 10:40:00,342.85,342.97,342.7,342.74,49704.0,317.6915,317.8027,317.5525,317.5896,49704.0
2021-05-06 10:45:00,342.74,342.97,342.66,342.72,13445.0,317.5896,317.8027,317.5154,317.571,13445.0
2021-05-06 10:50:00,342.73,342.9,342.69,342.8,11433.0,317.5803,317.7378,317.5432,317.6452,11433.0
2021-05-06 10:55:00,342.85,342.9,342.72,342.85,34736.0,317.6915,317.7378,317.571,317.6915,34736.0
2021-05-06 11:00:00,342.86,342.92,342.62,342.76,19631.0,317.7008,317.7564,317.4784,317.6081,19631.0
2021-05-06 11:05:00,342.77,342.84,342.41,342.45,24289.0,317.6174,317.6822,317.2838,317.3208,24289.0
2021-05-06 11:10:00,342.45,342.57,342.4,342.5,15784.0,317.3208,317.432,317.2745,317.3672,15784.0
2021-05-06 11:15:00,342.51,342.86,342.47,342.85,23713.0,317.3764,317.7008,317.3394,317.6915,23713.0
2021-05-06 11:20:00,342.81,343.39,342.8,343.34,74363.0,317.6544,318.1919,317.6452,318.1455,74363.0
2021-05-06 11:25:00,343.38,343.55,343.33,343.5,150089.0,318.1826,318.3401,318.1363,318.2938,150089.0
2021-05-06 11:30:00,343.53,344.02,343.49,344.0,97182.0,318.3216,318.7756,318.2845,318.7571,97182.0
2021-05-06 11:35:00,344.0,344.14,343.94,344.07,67422.0,318.7571,318.8868,318.7015,318.822,67422.0
2021-05-06 11:40:00,344.11,344.45,344.08,344.29,59762.0,318.859,319.1741,318.8312,319.0258,59762.0
2021-05-06 11:45:00,344.28,344.45,344.18,344.4,50851.0,319.0166,319.1741,318.9239,319.1278,50851.0
2021-05-06 11:50:00,344.41,344.56,344.07,344.07,113388.0,319.137,319.276,318.822,318.822,113388.0
2021-05-06 11:55:00,344.07,344.19,344.0,344.02,42906.0,318.822,318.9332,318.7571,318.7756,42906.0
2021-05-06 12:00:00,344.02,344.16,344.01,344.1,44055.0,318.7756,318.9054,318.7664,318.8498,44055.0
2021-05-06 12:05:00,344.11,344.11,343.89,343.89,38795.0,318.859,318.859,318.6552,318.6552,38795.0
2021-05-06 12:10:00,343.89,344.02,343.8,343.81,13206.0,318.6552,318.7756,318.5718,318.581,13206.0
2021-05-06 12:15:00,343.86,343.99,343.83,343.9,39503.0,318.6274,318.7478,318.5996,318.6644,39503.0
2021-05-06 12:20:00,343.9,344.08,343.89,344.05,21457.0,318.6644,318.8312,318.6552,318.8034,21457.0
2021-05-06 12:25:00,344.03,344.27,344.03,344.26,21874.0,318.7849,319.0073,318.7849,318.998,21874.0
2021-05-06 12:30:00,344.26,344.29,344.09,344.11,16983.0,318.998,319.0258,318.8405,318.859,16983.0
2021-05-06 12:35:00,344.12,344.13,343.83,343.94,71038.0,318.8683,318.8776,318.5996,318.7015,71038.0
2021-05-06 12:40:00,343.95,344.14,343.95,344.11,20540.0,318.7108,318.8868,318.7108,318.859,20540.0
2021-05-06 12:45:00,344.11,344.16,344.01,344.06,10819.0,318.859,318.9054,318.7664,318.8127,10819.0
2021-05-06 12:50:00,344.06,344.15,344.02,344.04,4863.0,318.8127,318.8961,318.7756,318.7942,4863.0
2021-05-06 12:55:00,344.01,344.05,343.9,343.9,17165.0,318.7664,318.8034,318.6644,318.6644,17165.0
2021-05-06 13:00:00,343.89,344.13,343.86,344.03,27790.0,318.6552,318.8776,318.6274,318.7849,27790.0
2021-05-06 13:05:00,344.03,344.09,343.88,344.09,12016.0,318.7849,318.8405,318.6459,318.8405,12016.0
2021-05-06 13:10:00,344.06,344.15,343.91,343.93,31856.0,318.8127,318.8961,318.6737,318.6922,31856.0
2021-05-06 13:15:00,343.93,343.99,343.73,343.79,32359.0,318.6922,318.7478,318.5069,318.5625,32359.0
2021-05-06 13:20:00,343.79,343.87,343.69,343.76,11456.0,318.5625,318.6366,318.4699,318.5347,11456.0
2021-05-06 13:25:00,343.72,343.9,343.72,343.83,15790.0,318.4977,318.6644,318.4977,318.5996,15790.0
2021-05-06 13:30:00,343.84,343.95,343.81,343.87,13056.0,318.6088,318.7108,318.581,318.6366,13056.0
2021-05-06 13:35:00,343.86,344.0,343.85,343.92,15401.0,318.6274,318.7571,318.6181,318.683,15401.0
2021-05-06 13:40:00,343.94,344.04,343.84,344.01,13266.0,318.7015,318.7942,318.6088,318.7664,13266.0
2021-05-06 13:45:00,344.0,344.03,343.9,344.02,33266.0,318.7571,318.7849,318.6644,318.7756,33266.0
2021-05-06 13:50:00,344.0,344.04,343.85,343.85,7069.0,318.7571,318.7942,318.6181,318.6181,7069.0
2021-05-06 13:55:00,343.84,343.92,343.69,343.7,10266.0,318.6088,318.683,318.4699,318.4791,10266.0
2021-05-06 14:00:00,343.7,343.74,343.57,343.66,22272.0,318.4791,318.5162,318.3587,318.4421,22272.0
2021-05-06 14:05:00,343.65,343.78,343.61,343.74,28032.0,318.4328,318.5533,318.3957,318.5162,28032.0
2021-05-06 14:10:00,343.75,343.91,343.15,343.7,73911.0,318.5255,318.6737,317.9695,318.4791,73911.0
2021-05-06 14:15:00,343.67,343.81,343.56,343.69,25491.0,318.4513,318.581,318.3494,318.4699,25491.0
2021-05-06 14:20:00,343.69,343.78,343.42,343.78,17688.0,318.4699,318.5533,318.2197,318.5533,17688.0
2021-05-06 14:25:00,343.79,343.83,343.31,343.42,50929.0,318.5625,318.5996,318.1177,318.2197,50929.0
2021-05-06 14:30:00,343.44,343.52,343.32,343.48,27474.0,318.2382,318.3123,318.127,318.2753,27474.0
2021-05-06 14:35:00,343.45,343.51,343.32,343.44,28535.0,318.2475,318.3031,318.127,318.2382,28535.0
2021-05-06 14:40:00,343.47,343.58,343.29,343.39,23215.0,318.266,318.3679,318.0992,318.1919,23215.0
2021-05-06 14:45:00,343.4,343.73,343.36,343.62,23337.0,318.2011,318.5069,318.1641,318.405,23337.0
2021-05-06 14:50:00,343.64,343.76,343.52,343.71,17728.0,318.4235,318.5347,318.3123,318.4884,17728.0
2021-05-06 14:55:00,343.73,343.85,343.64,343.64,39608.0,318.5069,318.6181,318.4235,318.4235,39608.0
2021-05-06 15:00:00,343.63,343.78,343.54,343.67,11676.0,318.4143,318.5533,318.3309,318.4513,11676.0
2021-05-06 15:05:00,343.65,343.8,343.6,343.76,10300.0,318.4328,318.5718,318.3865,318.5347,10300.0
2021-05-06 15:10:00,343.76,344.08,343.72,343.96,24129.0,318.5347,318.8312,318.4977,318.72,24129.0
2021-05-06 15:15:00,343.94,343.99,343.75,343.96,26825.0,318.7015,318.7478,318.5255,318.72,26825.0
2021-05-06 15:20:00,343.94,343.98,343.86,343.96,15551.0,318.7015,318.7386,318.6274,318.72,15551.0
2021-05-06 15:25:00,343.96,344.28,343.94,344.09,51452.0,318.72,319.0166,318.7015,318.8405,51452.0
2021-05-06 15:30:00,344.13,344.37,344.11,344.29,36378.0,318.8776,319.1,318.859,319.0258,36378.0
2021-05-06 15:35:00,344.3,344.57,344.25,344.55,59412.0,319.0351,319.2853,318.9888,319.2667,59412.0
2021-05-06 15:40:00,344.57,344.86,344.57,344.69,145934.0,319.2853,319.554,319.2853,319.3965,145934.0
2021-05-06 15:45:00,344.72,344.89,344.61,344.87,77991.0,319.4243,319.5818,319.3223,319.5633,77991.0
2021-05-06 15:50:00,344.86,345.44,344.86,345.22,166980.0,319.554,320.0914,319.554,319.8876,166980.0
2021-05-06 15:55:00,345.21,345.64,345.2,345.53,186676.0,319.8783,320.2768,319.8691,320.1748,186676.0
2021-05-07 09:30:00,345.17,345.32,344.81,345.13,138623.0,319.8413,319.9802,319.5077,319.8042,138623.0
2021-05-07 09:35:00,345.13,345.76,345.13,345.74,67575.0,319.8042,320.388,319.8042,320.3694,67575.0
2021-05-07 09:40:00,345.78,346.4,345.77,346.34,84028.0,320.4065,320.981,320.3972,320.9254,84028.0
2021-05-07 09:45:00,346.38,346.78,346.34,346.72,87499.0,320.9625,321.3331,320.9254,321.2775,87499.0
2021-05-07 09:50:00,346.72,346.75,346.4,346.62,54966.0,321.2775,321.3053,320.981,321.1849,54966.0
2021-05-07 09:55:00,346.58,346.71,346.31,346.34,63458.0,321.1478,321.2682,320.8976,320.9254,63458.0
2021-05-07 10:00:00,346.37,346.9,346.37,346.84,90928.0,320.9532,321.4443,320.9532,321.3887,90928.0
2021-05-07 10:05:00,346.78,347.09,346.73,347.04,68056.0,321.3331,321.6204,321.2868,321.574,68056.0
2021-05-07 10:10:00,347.04,347.37,346.96,347.25,64751.0,321.574,321.8798,321.4999,321.7686,64751.0
2021-05-07 10:15:00,347.28,347.42,347.16,347.26,58929.0,321.7964,321.9261,321.6852,321.7779,58929.0
2021-05-07 10:20:00,347.25,347.38,347.07,347.11,42792.0,321.7686,321.8891,321.6018,321.6389,42792.0
2021-05-07 10:25:00,347.12,347.25,347.01,347.07,41438.0,321.6482,321.7686,321.5462,321.6018,41438.0
2021-05-07 10:30:00,347.1,347.27,347.05,347.24,15033.0,321.6296,321.7872,321.5833,321.7594,15033.0
2021-05-07 10:35:00,347.21,347.24,346.87,347.05,15332.0,321.7316,321.7594,321.4165,321.5833,15332.0
2021-05-07 10:40:00,347.06,347.12,346.99,347.09,19050.0,321.5926,321.6482,321.5277,321.6204,19050.0
2021-05-07 10:45:00,347.12,347.17,346.95,347.04,22039.0,321.6482,321.6945,321.4906,321.574,22039.0
2021-05-07 10:50:00,347.03,347.21,346.96,347.16,27194.0,321.5648,321.7316,321.4999,321.6852,27194.0
2021-05-07 10:55:00,347.21,347.21,347.04,347.13,20505.0,321.7316,321.7316,321.574,321.6574,20505.0
2021-05-07 11:00:00,347.15,347.26,347.13,347.17,10293.0,321.676,321.7779,321.6574,321.6945,10293.0
2021-05-07 11:05:00,347.18,347.18,346.98,347.03,9152.0,321.7038,321.7038,321.5184,321.5648,9152.0
2021-05-07 11:10:00,347.03,347.36,347.01,347.36,25980.0,321.5648,321.8705,321.5462,321.8705,25980.0
2021-05-07 11:15:00,347.37,347.37,347.18,347.19,14026.0,321.8798,321.8798,321.7038,321.713,14026.0
2021-05-07 11:20:00,347.23,347.23,347.1,347.1,12646.0,321.7501,321.7501,321.6296,321.6296,12646.0
2021-05-07 11:25:00,347.1,347.11,346.95,347.11,11934.0,321.6296,321.6389,321.4906,321.6389,11934.0
2021-05-07 11:30:00,347.11,347.34,347.11,347.29,19997.0,321.6389,321.852,321.6389,321.8057,19997.0
2021-05-07 11:35:00,347.29,347.32,347.14,347.18,19000.0,321.8057,321.8335,321.6667,321.7038,19000.0
2021-05-07 11:40:00,347.18,347.47,347.16,347.47,41557.0,321.7038,321.9725,321.6852,321.9725,41557.0
2021-05-07 11:45:00,347.46,347.46,347.06,347.16,53939.0,321.9632,321.9632,321.5926,321.6852,53939.0
2021-05-07 11:50:00,347.18,347.31,347.18,347.26,21624.0,321.7038,321.8242,321.7038,321.7779,21624.0
2021-05-07 11:55:00,347.23,347.26,347.14,347.2,21860.0,321.7501,321.7779,321.6667,321.7223,21860.0
2021-05-07 12:00:00,347.22,347.28,347.16,347.27,13250.0,321.7408,321.7964,321.6852,321.7872,13250.0
2021-05-07 12:05:00,347.3,347.36,347.15,347.33,49081.0,321.815,321.8705,321.676,321.8427,49081.0
2021-05-07 12:10:00,347.32,347.32,347.1,347.18,51653.0,321.8335,321.8335,321.6296,321.7038,51653.0
2021-05-07 12:15:00,347.17,347.26,347.13,347.2,19589.0,321.6945,321.7779,321.6574,321.7223,19589.0
2021-05-07 12:20:00,347.19,347.29,347.17,347.27,12978.0,321.713,321.8057,321.6945,321.7872,12978.0
2021-05-07 12:25:00,347.25,347.25,347.15,347.22,20309.0,321.7686,321.7686,321.676,321.7408,20309.0
2021-05-07 12:30:00,347.21,347.22,347.06,347.1,15066.0,321.7316,321.7408,321.5926,321.6296,15066.0
2021-05-07 12:35:00,347.15,347.15,346.94,347.03,16938.0,321.676,321.676,321.4814,321.5648,16938.0
2021-05-07 12:40:00,347.06,347.08,346.94,347.08,21419.0,321.5926,321.6111,321.4814,321.6111,21419.0
2021-05-07 12:45:00,347.15,347.17,347.07,347.08,7826.0,321.676,321.6945,321.6018,321.6111,7826.0
2021-05-07 12:50:00,347.07,347.21,347.06,347.19,8398.0,321.6018,321.7316,321.5926,321.713,8398.0
2021-05-07 12:55:00,347.22,347.4,347.22,347.27,11095.0,321.7408,321.9076,321.7408,321.7872,11095.0
2021-05-07 13:00:00,347.32,347.43,347.29,347.39,12184.0,321.8335,321.9354,321.8057,321.8983,12184.0
2021-05-07 13:05:00,347.39,347.39,347.18,347.28,21775.0,321.8983,321.8983,321.7038,321.7964,21775.0
2021-05-07 13:10:00,347.27,347.31,347.23,347.23,7992.0,321.7872,321.8242,321.7501,321.7501,7992.0
2021-05-07 13:15:00,347.24,347.25,347.17,347.18,14847.0,321.7594,321.7686,321.6945,321.7038,14847.0
2021-05-07 13:20:00,347.15,347.32,347.13,347.31,11757.0,321.676,321.8335,321.6574,321.8242,11757.0
2021-05-07 13:25:00,347.29,347.3,347.1,347.11,14621.0,321.8057,321.815,321.6296,321.6389,14621.0
2021-05-07 13:30:00,347.14,347.33,347.14,347.33,9195.0,321.6667,321.8427,321.6667,321.8427,9195.0
2021-05-07 13:35:00,347.31,347.39,347.26,347.31,7029.0,321.8242,321.8983,321.7779,321.8242,7029.0
2021-05-07 13:40:00,347.28,347.38,347.25,347.32,6671.0,321.7964,321.8891,321.7686,321.8335,6671.0
2021-05-07 13:45:00,347.33,347.42,347.31,347.33,15175.0,321.8427,321.9261,321.8242,321.8427,15175.0
2021-05-07 13:50:00,347.33,347.43,347.31,347.35,17043.0,321.8427,321.9354,321.8242,321.8613,17043.0
2021-05-07 13:55:00,347.36,347.42,347.32,347.41,10671.0,321.8705,321.9261,321.8335,321.9169,10671.0
2021-05-07 14:00:00,347.38,347.46,347.06,347.31,26490.0,321.8891,321.9632,321.5926,321.8242,26490.0
2021-05-07 14:05:00,347.33,347.56,347.33,347.53,42071.0,321.8427,322.0559,321.8427,322.0281,42071.0
2021-05-07 14:10:00,347.54,347.62,347.47,347.49,43179.0,322.0373,322.1115,321.9725,321.991,43179.0
2021-05-07 14:15:00,347.51,347.76,347.51,347.76,36668.0,322.0095,322.2412,322.0095,322.2412,36668.0
2021-05-07 14:20:00,347.75,347.85,347.7,347.85,27828.0,322.2319,322.3246,322.1856,322.3246,27828.0
2021-05-07 14:25:00,347.85,347.94,347.82,347.88,14082.0,322.3246,322.408,322.2968,322.3524,14082.0
2021-05-07 14:30:00,347.9,347.94,347.85,347.85,18050.0,322.3709,322.408,322.3246,322.3246,18050.0
2021-05-07 14:35:00,347.84,347.91,347.7,347.84,39502.0,322.3153,322.3802,322.1856,322.3153,39502.0
2021-05-07 14:40:00,347.83,347.83,347.53,347.66,49779.0,322.3061,322.3061,322.0281,322.1485,49779.0
2021-05-07 14:45:00,347.65,347.83,347.59,347.59,59524.0,322.1393,322.3061,322.0837,322.0837,59524.0
2021-05-07 14:50:00,347.58,347.73,347.52,347.68,15271.0,322.0744,322.2134,322.0188,322.1671,15271.0
2021-05-07 14:55:00,347.68,347.78,347.67,347.75,18034.0,322.1671,322.2597,322.1578,322.2319,18034.0
2021-05-07 15:00:00,347.72,347.85,347.64,347.75,26875.0,322.2041,322.3246,322.13,322.2319,26875.0
2021-05-07 15:05:00,347.81,347.93,347.76,347.93,26263.0,322.2875,322.3987,322.2412,322.3987,26263.0
2021-05-07 15:10:00,347.87,347.94,347.75,347.93,16516.0,322.3431,322.408,322.2319,322.3987,16516.0
2021-05-07 15:15:00,347.97,348.16,347.96,348.0,31584.0,322.4358,322.6118,322.4265,322.4636,31584.0
2021-05-07 15:20:00,348.02,348.22,347.99,348.09,37047.0,322.4821,322.6674,322.4543,322.547,37047.0
2021-05-07 15:25:00,348.08,348.13,347.97,348.13,49157.0,322.5377,322.584,322.4358,322.584,49157.0
2021-05-07 15:30:00,348.14,348.29,348.07,348.16,55769.0,322.5933,322.7323,322.5284,322.6118,55769.0
2021-05-07 15:35:00,348.15,348.26,348.04,348.13,43122.0,322.6026,322.7045,322.5006,322.584,43122.0
2021-05-07 15:40:00,348.12,348.22,347.96,348.0,32580.0,322.5748,322.6674,322.4265,322.4636,32580.0
2021-05-07 15:45:00,347.98,348.18,347.77,348.17,63992.0,322.4451,322.6304,322.2505,322.6211,63992.0
2021-05-07 15:50:00,348.15,348.18,347.95,348.03,36889.0,322.6026,322.6304,322.4173,322.4914,36889.0
2021-05-07 15:55:00,348.05,348.15,347.8,347.86,166062.0,322.5099,322.6026,322.2783,322.3339,166062.0
2021-05-10 09:30:00,349.26,349.64,349.05,349.56,171720.0,323.6311,323.9832,323.4365,323.9091,171720.0
2021-05-10 09:35:00,349.57,350.13,349.54,350.08,73705.0,323.9184,324.4373,323.8906,324.391,73705.0
2021-05-10 09:40:00,350.1,350.1,349.66,349.68,86136.0,324.4095,324.4095,324.0018,324.0203,86136.0
2021-05-10 09:45:00,349.64,350.31,349.52,350.08,102809.0,323.9832,324.6041,323.872,324.391,102809.0
2021-05-10 09:50:00,350.11,350.35,349.88,350.11,92973.0,324.4188,324.6411,324.2056,324.4188,92973.0
2021-05-10 09:55:00,350.15,350.34,350.01,350.34,62309.0,324.4558,324.6319,324.3261,324.6319,62309.0
2021-05-10 10:00:00,350.34,350.47,350.1,350.3,66936.0,324.6319,324.7523,324.4095,324.5948,66936.0
2021-05-10 10:05:00,350.27,350.32,350.06,350.27,39009.0,324.567,324.6133,324.3724,324.567,39009.0
2021-05-10 10:10:00,350.25,350.44,350.22,350.33,27029.0,324.5485,324.7245,324.5207,324.6226,27029.0
2021-05-10 10:15:00,350.33,350.45,350.14,350.26,30633.0,324.6226,324.7338,324.4466,324.5577,30633.0
2021-05-10 10:20:00,350.21,350.33,350.1,350.2,66728.0,324.5114,324.6226,324.4095,324.5021,66728.0
2021-05-10 10:25:00,350.21,350.22,349.88,350.07,53128.0,324.5114,324.5207,324.2056,324.3817,53128.0
2021-05-10 10:30:00,350.01,350.06,349.83,349.84,80472.0,324.3261,324.3724,324.1593,324.1686,80472.0
2021-05-10 10:35:00,349.84,350.0,349.78,350.0,66733.0,324.1686,324.3168,324.113,324.3168,66733.0
2021-05-10 10:40:00,350.01,350.07,349.75,349.94,39131.0,324.3261,324.3817,324.0852,324.2612,39131.0
2021-05-10 10:45:00,349.91,349.91,349.73,349.76,55622.0,324.2334,324.2334,324.0666,324.0944,55622.0
2021-05-10 10:50:00,349.82,350.16,349.76,349.98,120034.0,324.15,324.4651,324.0944,324.2983,120034.0
2021-05-10 10:55:00,349.97,350.36,349.93,350.32,68216.0,324.289,324.6504,324.252,324.6133,68216.0
2021-05-10 11:00:00,350.33,350.42,350.22,350.41,60443.0,324.6226,324.706,324.5207,324.6967,60443.0
2021-05-10 11:05:00,350.43,350.63,350.36,350.6,39840.0,324.7153,324.9006,324.6504,324.8728,39840.0
2021-05-10 11:10:00,350.59,350.66,350.49,350.64,47271.0,324.8635,324.9284,324.7709,324.9099,47271.0
2021-05-10 11:15:00,350.59,350.77,350.43,350.77,49109.0,324.8635,325.0303,324.7153,325.0303,49109.0
2021-05-10 11:20:00,350.79,351.02,350.79,351.0,66075.0,325.0489,325.262,325.0489,325.2434,66075.0
2021-05-10 11:25:00,351.0,351.09,350.9,350.96,57870.0,325.2434,325.3268,325.1508,325.2064,57870.0
2021-05-10 11:30:00,350.96,351.04,350.83,350.86,16755.0,325.2064,325.2805,325.0859,325.1137,16755.0
2021-05-10 11:35:00,350.88,350.88,350.69,350.76,29716.0,325.1322,325.1322,324.9562,325.0211,29716.0
2021-05-10 11:40:00,350.72,350.8,350.62,350.71,11810.0,324.984,325.0581,324.8913,324.9747,11810.0
2021-05-10 11:45:00,350.72,350.77,350.46,350.74,26378.0,324.984,325.0303,324.7431,325.0025,26378.0
2021-05-10 11:50:00,350.68,350.93,350.65,350.93,37233.0,324.9469,325.1786,324.9191,325.1786,37233.0
2021-05-10 11:55:00,350.94,350.98,350.75,350.77,37205.0,325.1878,325.2249,325.0118,325.0303,37205.0
2021-05-10 12:00:00,350.85,350.85,350.67,350.7,20133.0,325.1045,325.1045,324.9377,324.9655,20133.0
2021-05-10 12:05:00,350.69,350.72,350.52,350.54,11371.0,324.9562,324.984,324.7987,324.8172,11371.0
2021-05-10 12:10:00,350.57,350.62,350.51,350.61,28884.0,324.845,324.8913,324.7894,324.8821,28884.0
2021-05-10 12:15:00,350.64,350.75,350.55,350.69,23800.0,324.9099,325.0118,324.8265,324.9562,23800.0
2021-05-10 12:20:00,350.68,350.87,350.66,350.86,21704.0,324.9469,325.123,324.9284,325.1137,21704.0
2021-05-10 12:25:00,350.86,350.88,350.5,350.56,49548.0,325.1137,325.1322,324.7801,324.8357,49548.0
2021-05-10 12:30:00,350.54,350.67,350.51,350.59,22560.0,324.8172,324.9377,324.7894,324.8635,22560.0
2021-05-10 12:35:00,350.61,350.74,350.55,350.59,20994.0,324.8821,325.0025,324.8265,324.8635,20994.0
2021-05-10 12:40:00,350.59,350.61,350.48,350.49,21623.0,324.8635,324.8821,324.7616,324.7709,21623.0
2021-05-10 12:45:00,350.5,350.56,350.44,350.45,31339.0,324.7801,324.8357,324.7245,324.7338,31339.0
2021-05-10 12:50:00,350.45,350.58,350.45,350.47,14615.0,324.7338,324.8543,324.7338,324.7523,14615.0
2021-05-10 12:55:00,350.47,350.5,350.37,350.42,30265.0,324.7523,324.7801,324.6597,324.706,30265.0
2021-05-10 13:00:00,350.42,350.46,350.25,350.31,39697.0,324.706,324.7431,324.5485,324.6041,39697.0
2021-05-10 13:05:00,350.32,350.35,350.22,350.32,26618.0,324.6133,324.6411,324.5207,324.6133,26618.0
2021-05-10 13:10:00,350.32,350.35,350.24,350.26,18218.0,324.6133,324.6411,324.5392,324.5577,18218.0
2021-05-10 13:15:00,350.26,350.26,350.06,350.15,36802.0,324.5577,324.5577,324.3724,324.4558,36802.0
2021-05-10 13:20:00,350.18,350.39,350.18,350.31,37749.0,324.4836,324.6782,324.4836,324.6041,37749.0
2021-05-10 13:25:00,350.3,350.35,350.23,350.24,23139.0,324.5948,324.6411,324.5299,324.5392,23139.0
2021-05-10 13:30:00,350.22,350.31,350.14,350.3,29907.0,324.5207,324.6041,324.4466,324.5948,29907.0
2021-05-10 13:35:00,350.28,350.33,350.21,350.32,28024.0,324.5763,324.6226,324.5114,324.6133,28024.0
2021-05-10 13:40:00,350.26,350.33,350.18,350.31,32967.0,324.5577,324.6226,324.4836,324.6041,32967.0
2021-05-10 13:45:00,350.31,350.45,350.27,350.44,34510.0,324.6041,324.7338,324.567,324.7245,34510.0
2021-05-10 13:50:00,350.45,350.49,350.34,350.35,17713.0,324.7338,324.7709,324.6319,324.6411,17713.0
2021-05-10 13:55:00,350.33,350.37,350.15,350.15,26857.0,324.6226,324.6597,324.4558,324.4558,26857.0
2021-05-10 14:00:00,350.15,350.22,350.08,350.14,52261.0,324.4558,324.5207,324.391,324.4466,52261.0
2021-05-10 14:05:00,350.17,350.21,350.06,350.19,13549.0,324.4743,324.5114,324.3724,324.4929,13549.0
2021-05-10 14:10:00,350.21,350.26,350.07,350.07,42569.0,324.5114,324.5577,324.3817,324.3817,42569.0
2021-05-10 14:15:00,350.02,350.04,349.13,349.22,86043.0,324.3354,324.3539,323.5107,323.5941,86043.0
2021-05-10 14:20:00,349.23,349.28,348.81,349.25,56589.0,323.6033,323.6497,323.2141,323.6219,56589.0
2021-05-10 14:25:00,349.28,349.31,348.9,349.11,49067.0,323.6497,323.6775,323.2975,323.4921,49067.0
2021-05-10 14:30:00,349.09,349.2,348.83,349.2,79564.0,323.4736,323.5755,323.2327,323.5755,79564.0
2021-05-10 14:35:00,349.19,349.24,348.86,348.97,57804.0,323.5663,323.6126,323.2605,323.3624,57804.0
2021-05-10 14:40:00,348.98,349.09,348.87,348.92,44804.0,323.3717,323.4736,323.2697,323.3161,44804.0
2021-05-10 14:45:00,348.9,349.01,348.79,348.84,38015.0,323.2975,323.3995,323.1956,323.2419,38015.0
2021-05-10 14:50:00,348.84,348.89,348.48,348.69,121328.0,323.2419,323.2883,322.9084,323.103,121328.0
2021-05-10 14:55:00,348.71,349.0,348.52,348.99,53165.0,323.1215,323.3902,322.9454,323.3809,53165.0
2021-05-10 15:00:00,348.96,349.1,348.75,348.87,41899.0,323.3531,323.4829,323.1585,323.2697,41899.0
2021-05-10 15:05:00,348.85,348.94,348.6,348.88,75967.0,323.2512,323.3346,323.0196,323.279,75967.0
2021-05-10 15:10:00,348.89,349.2,348.87,349.02,55029.0,323.2883,323.5755,323.2697,323.4087,55029.0
2021-05-10 15:15:00,349.02,349.04,348.68,348.76,46575.0,323.4087,323.4273,323.0937,323.1678,46575.0
2021-05-10 15:20:00,348.75,348.87,348.55,348.69,39054.0,323.1585,323.2697,322.9732,323.103,39054.0
2021-05-10 15:25:00,348.69,349.04,348.63,349.01,26749.0,323.103,323.4273,323.0474,323.3995,26749.0
2021-05-10 15:30:00,348.93,349.15,348.78,349.12,30728.0,323.3253,323.5292,323.1863,323.5014,30728.0
2021-05-10 15:35:00,349.12,349.12,348.72,348.85,57839.0,323.5014,323.5014,323.1308,323.2512,57839.0
2021-05-10 15:40:00,348.87,348.94,348.79,348.92,64597.0,323.2697,323.3346,323.1956,323.3161,64597.0
2021-05-10 15:45:00,348.95,349.16,348.23,348.33,65514.0,323.3439,323.5385,322.6767,322.7694,65514.0
2021-05-10 15:50:00,348.32,348.39,348.01,348.05,147370.0,322.7601,322.825,322.4729,322.5099,147370.0
2021-05-10 15:55:00,348.06,348.24,347.59,347.73,295382.0,322.5192,322.686,322.0837,322.2134,295382.0
2021-05-11 09:30:00,344.99,345.2,344.5,344.5,351434.0,319.6745,319.8691,319.2204,319.2204,351434.0
2021-05-11 09:35:00,344.48,344.71,343.77,343.86,224740.0,319.2019,319.415,318.544,318.6274,224740.0
2021-05-11 09:40:00,343.85,344.7,343.6,344.6,150337.0,318.6181,319.4057,318.3865,319.3131,150337.0
2021-05-11 09:45:00,344.56,344.57,344.08,344.1,88128.0,319.276,319.2853,318.8312,318.8498,88128.0
2021-05-11 09:50:00,344.12,344.44,343.79,344.21,484690.0,318.8683,319.1648,318.5625,318.9517,484690.0
2021-05-11 09:55:00,344.2,344.95,344.15,344.94,113690.0,318.9424,319.6374,318.8961,319.6281,113690.0
2021-05-11 10:00:00,344.94,345.22,344.88,345.0,159469.0,319.6281,319.8876,319.5725,319.6837,159469.0
2021-05-11 10:05:00,344.99,345.06,344.39,344.42,123039.0,319.6745,319.7393,319.1185,319.1463,123039.0
2021-05-11 10:10:00,344.41,344.5,343.87,344.05,73453.0,319.137,319.2204,318.6366,318.8034,73453.0
2021-05-11 10:15:00,343.92,343.98,343.37,343.5,123418.0,318.683,318.7386,318.1733,318.2938,123418.0
2021-05-11 10:20:00,343.51,343.92,343.22,343.26,103106.0,318.3031,318.683,318.0343,318.0714,103106.0
2021-05-11 10:25:00,343.27,343.27,342.44,342.53,170539.0,318.0807,318.0807,317.3116,317.395,170539.0
2021-05-11 10:30:00,342.52,342.67,342.02,342.23,149694.0,317.3857,317.5247,316.9224,317.117,149694.0
2021-05-11 10:35:00,342.24,342.24,341.47,341.68,82297.0,317.1263,317.1263,316.4128,316.6073,82297.0
2021-05-11 10:40:00,341.63,341.98,341.44,341.64,80842.0,316.561,316.8853,316.385,316.5703,80842.0
2021-05-11 10:45:00,341.51,341.99,340.89,341.88,145553.0,316.4498,316.8946,315.8753,316.7927,145553.0
2021-05-11 10:50:00,341.87,342.08,341.7,341.96,106025.0,316.7834,316.978,316.6259,316.8668,106025.0
2021-05-11 10:55:00,341.9,342.26,341.76,341.81,94219.0,316.8112,317.1448,316.6815,316.7278,94219.0
2021-05-11 11:00:00,341.79,342.01,341.35,341.37,86405.0,316.7093,316.9131,316.3016,316.3201,86405.0
2021-05-11 11:05:00,341.33,341.82,341.14,341.58,78508.0,316.283,316.7371,316.107,316.5147,78508.0
2021-05-11 11:10:00,341.5,341.68,341.18,341.68,58703.0,316.4406,316.6073,316.144,316.6073,58703.0
2021-05-11 11:15:00,341.65,342.42,341.3,342.41,103364.0,316.5796,317.293,316.2552,317.2838,103364.0
2021-05-11 11:20:00,342.39,342.7,342.33,342.62,69063.0,317.2652,317.5525,317.2097,317.4784,69063.0
2021-05-11 11:25:00,342.62,343.19,342.57,343.18,95156.0,317.4784,318.0065,317.432,317.9973,95156.0
2021-05-11 11:30:00,343.2,343.23,342.94,343.16,59184.0,318.0158,318.0436,317.7749,317.9787,59184.0
2021-05-11 11:35:00,343.2,343.42,343.11,343.3,91946.0,318.0158,318.2197,317.9324,318.1085,91946.0
2021-05-11 11:40:00,343.28,343.34,342.6,342.6,62181.0,318.0899,318.1455,317.4598,317.4598,62181.0
2021-05-11 11:45:00,342.63,343.12,342.55,343.09,37575.0,317.4876,317.9417,317.4135,317.9139,37575.0
2021-05-11 11:50:00,343.07,343.38,342.82,343.33,29993.0,317.8954,318.1826,317.6637,318.1363,29993.0
2021-05-11 11:55:00,343.3,343.4,343.13,343.15,33056.0,318.1085,318.2011,317.9509,317.9695,33056.0
2021-05-11 12:00:00,343.19,343.24,342.81,342.94,49217.0,318.0065,318.0529,317.6544,317.7749,49217.0
2021-05-11 12:05:00,343.0,343.06,342.73,342.78,31298.0,317.8305,317.8861,317.5803,317.6266,31298.0
2021-05-11 12:10:00,342.78,342.88,342.51,342.82,33930.0,317.6266,317.7193,317.3764,317.6637,33930.0
2021-05-11 12:15:00,342.82,343.08,342.59,342.86,34423.0,317.6637,317.9046,317.4506,317.7008,34423.0
2021-05-11 12:20:00,342.86,342.88,342.59,342.81,70236.0,317.7008,317.7193,317.4506,317.6544,70236.0
2021-05-11 12:25:00,342.83,342.83,342.26,342.35,54101.0,317.673,317.673,317.1448,317.2282,54101.0
2021-05-11 12:30:00,342.3,342.39,341.97,342.11,41872.0,317.1819,317.2652,316.8761,317.0058,41872.0
2021-05-11 12:35:00,342.14,342.54,342.06,342.47,33157.0,317.0336,317.4042,316.9595,317.3394,33157.0
2021-05-11 12:40:00,342.48,342.5,341.84,341.88,24959.0,317.3486,317.3672,316.7556,316.7927,24959.0
2021-05-11 12:45:00,341.9,341.95,341.69,341.8,25943.0,316.8112,316.8575,316.6166,316.7185,25943.0
2021-05-11 12:50:00,341.83,341.83,341.32,341.44,40457.0,316.7463,316.7463,316.2738,316.385,40457.0
2021-05-11 12:55:00,341.4,341.64,341.31,341.62,51912.0,316.3479,316.5703,316.2645,316.5518,51912.0
2021-05-11 13:00:00,341.62,342.16,341.49,342.16,45030.0,316.5518,317.0521,316.4313,317.0521,45030.0
2021-05-11 13:05:00,342.15,342.17,341.79,342.08,86257.0,317.0429,317.0614,316.7093,316.978,86257.0
2021-05-11 13:10:00,342.06,342.25,341.91,341.95,54170.0,316.9595,317.1355,316.8205,316.8575,54170.0
2021-05-11 13:15:00,341.99,342.39,341.82,342.27,31224.0,316.8946,317.2652,316.7371,317.1541,31224.0
2021-05-11 13:20:00,342.25,342.48,342.22,342.39,44427.0,317.1355,317.3486,317.1077,317.2652,44427.0
2021-05-11 13:25:00,342.42,342.72,342.36,342.69,50107.0,317.293,317.571,317.2375,317.5432,50107.0
2021-05-11 13:30:00,342.71,342.76,342.54,342.74,81875.0,317.5618,317.6081,317.4042,317.5896,81875.0
2021-05-11 13:35:00,342.71,342.89,342.63,342.86,42423.0,317.5618,317.7286,317.4876,317.7008,42423.0
2021-05-11 13:40:00,342.9,343.02,342.83,342.96,26992.0,317.7378,317.849,317.673,317.7934,26992.0
2021-05-11 13:45:00,343.03,343.19,342.95,343.04,52197.0,317.8583,318.0065,317.7842,317.8676,52197.0
2021-05-11 13:50:00,343.0,343.07,342.36,342.36,56424.0,317.8305,317.8954,317.2375,317.2375,56424.0
2021-05-11 13:55:00,342.38,343.02,342.25,342.86,31048.0,317.256,317.849,317.1355,317.7008,31048.0
2021-05-11 14:00:00,342.94,343.2,342.82,343.04,36778.0,317.7749,318.0158,317.6637,317.8676,36778.0
2021-05-11 14:05:00,343.09,343.17,342.51,342.54,20106.0,317.9139,317.988,317.3764,317.4042,20106.0
2021-05-11 14:10:00,342.52,342.64,342.11,342.12,27906.0,317.3857,317.4969,317.0058,317.0151,27906.0
2021-05-11 14:15:00,342.07,342.26,341.98,342.21,27327.0,316.9687,317.1448,316.8853,317.0985,27327.0
2021-05-11 14:20:00,342.3,342.65,342.19,342.61,39801.0,317.1819,317.5062,317.0799,317.4691,39801.0
2021-05-11 14:25:00,342.57,343.2,342.45,343.14,62499.0,317.432,318.0158,317.3208,317.9602,62499.0
2021-05-11 14:30:00,343.11,343.11,342.21,342.46,66387.0,317.9324,317.9324,317.0985,317.3301,66387.0
2021-05-11 14:35:00,342.45,342.64,342.09,342.23,35074.0,317.3208,317.4969,316.9873,317.117,35074.0
2021-05-11 14:40:00,342.24,342.4,341.97,342.34,19635.0,317.1263,317.2745,316.8761,317.2189,19635.0
2021-05-11 14:45:00,342.31,342.8,342.26,342.8,29254.0,317.1911,317.6452,317.1448,317.6452,29254.0
2021-05-11 14:50:00,342.76,343.02,342.46,342.81,48307.0,317.6081,317.849,317.3301,317.6544,48307.0
2021-05-11 14:55:00,342.9,342.96,342.64,342.87,27945.0,317.7378,317.7934,317.4969,317.71,27945.0
2021-05-11 15:00:00,342.86,343.09,342.75,342.92,51946.0,317.7008,317.9139,317.5988,317.7564,51946.0
2021-05-11 15:05:00,342.87,342.97,342.54,342.59,29941.0,317.71,317.8027,317.4042,317.4506,29941.0
2021-05-11 15:10:00,342.66,342.66,342.3,342.39,23099.0,317.5154,317.5154,317.1819,317.2652,23099.0
2021-05-11 15:15:00,342.38,343.06,342.29,343.06,51365.0,317.256,317.8861,317.1726,317.8861,51365.0
2021-05-11 15:20:00,343.1,343.18,342.96,343.12,44851.0,317.9231,317.9973,317.7934,317.9417,44851.0
2021-05-11 15:25:00,343.13,343.54,343.09,343.09,93288.0,317.9509,318.3309,317.9139,317.9139,93288.0
2021-05-11 15:30:00,343.04,343.16,342.17,342.2,99463.0,317.8676,317.9787,317.0614,317.0892,99463.0
2021-05-11 15:35:00,342.18,342.28,341.68,341.9,136051.0,317.0707,317.1633,316.6073,316.8112,136051.0
2021-05-11 15:40:00,341.88,342.27,341.84,342.16,79913.0,316.7927,317.1541,316.7556,317.0521,79913.0
2021-05-11 15:45:00,342.16,342.79,342.09,342.75,101589.0,317.0521,317.6359,316.9873,317.5988,101589.0
2021-05-11 15:50:00,342.81,342.95,342.42,342.52,127226.0,317.6544,317.7842,317.293,317.3857,127226.0
2021-05-11 15:55:00,342.45,342.99,342.19,342.91,144408.0,317.3208,317.8212,317.0799,317.7471,144408.0
2021-05-12 09:30:00,341.55,342.03,341.25,341.99,132371.0,316.4869,316.9317,316.2089,316.8946,132371.0
2021-05-12 09:35:00,342.01,342.23,341.57,341.84,92847.0,316.9131,317.117,316.5054,316.7556,92847.0
2021-05-12 09:40:00,341.93,341.98,341.17,341.61,91678.0,316.839,316.8853,316.1348,316.5425,91678.0
2021-05-12 09:45:00,341.61,342.05,341.0,341.11,108941.0,316.5425,316.9502,315.9772,316.0792,108941.0
2021-05-12 09:50:00,341.13,341.37,340.77,340.86,109208.0,316.0977,316.3201,315.7641,315.8475,109208.0
2021-05-12 09:55:00,340.89,341.19,340.81,340.95,79013.0,315.8753,316.1533,315.8012,315.9309,79013.0
2021-05-12 10:00:00,340.95,341.01,340.45,340.69,132042.0,315.9309,315.9865,315.4676,315.69,132042.0
2021-05-12 10:05:00,340.68,341.17,340.68,341.0,65221.0,315.6807,316.1348,315.6807,315.9772,65221.0
2021-05-12 10:10:00,341.04,341.11,340.56,340.8,53882.0,316.0143,316.0792,315.5695,315.7919,53882.0
2021-05-12 10:15:00,340.72,340.99,340.64,340.92,45862.0,315.7178,315.968,315.6437,315.9031,45862.0
2021-05-12 10:20:00,340.89,341.37,340.85,341.19,59085.0,315.8753,316.3201,315.8383,316.1533,59085.0
2021-05-12 10:25:00,341.18,341.2,340.41,340.41,48610.0,316.144,316.1626,315.4305,315.4305,48610.0
2021-05-12 10:30:00,340.36,340.51,339.82,339.99,160442.0,315.3842,315.5232,314.8838,315.0414,160442.0
2021-05-12 10:35:00,340.03,340.64,339.98,340.24,63243.0,315.0784,315.6437,315.0321,315.273,63243.0
2021-05-12 10:40:00,340.16,340.2,339.69,340.04,111734.0,315.1989,315.236,314.7634,315.0877,111734.0
2021-05-12 10:45:00,340.0,340.17,339.52,339.64,102409.0,315.0506,315.2082,314.6059,314.717,102409.0
2021-05-12 10:50:00,339.61,339.79,339.41,339.48,48722.0,314.6892,314.856,314.5039,314.5688,48722.0
2021-05-12 10:55:00,339.47,340.0,339.22,340.0,110836.0,314.5595,315.0506,314.3279,315.0506,110836.0
2021-05-12 11:00:00,339.92,340.32,339.76,340.27,46946.0,314.9765,315.3471,314.8282,315.3008,46946.0
2021-05-12 11:05:00,340.29,340.31,339.72,340.12,28867.0,315.3193,315.3379,314.7912,315.1618,28867.0
2021-05-12 11:10:00,340.09,340.17,339.84,340.16,33411.0,315.134,315.2082,314.9024,315.1989,33411.0
2021-05-12 11:15:00,340.16,340.3,339.9,340.3,28797.0,315.1989,315.3286,314.958,315.3286,28797.0
2021-05-12 11:20:00,340.26,340.29,339.83,339.83,38552.0,315.2916,315.3193,314.8931,314.8931,38552.0
2021-05-12 11:25:00,339.83,340.03,339.61,339.95,21514.0,314.8931,315.0784,314.6892,315.0043,21514.0
2021-05-12 11:30:00,339.95,340.02,339.47,339.49,52460.0,315.0043,315.0692,314.5595,314.5781,52460.0
2021-05-12 11:35:00,339.47,339.57,339.17,339.52,43874.0,314.5595,314.6522,314.2815,314.6059,43874.0
2021-05-12 11:40:00,339.41,340.16,339.21,340.15,61501.0,314.5039,315.1989,314.3186,315.1896,61501.0
2021-05-12 11:45:00,340.15,340.16,339.65,339.67,38221.0,315.1896,315.1989,314.7263,314.7448,38221.0
2021-05-12 11:50:00,339.64,339.64,338.85,338.86,60755.0,314.717,314.717,313.985,313.9943,60755.0
2021-05-12 11:55:00,338.83,338.83,338.21,338.38,87778.0,313.9665,313.9665,313.392,313.5495,87778.0
2021-05-12 12:00:00,338.38,338.66,338.2,338.49,81850.0,313.5495,313.809,313.3827,313.6514,81850.0
2021-05-12 12:05:00,338.49,338.82,338.48,338.5,53591.0,313.6514,313.9572,313.6422,313.6607,53591.0
2021-05-12 12:10:00,338.49,338.56,338.0,338.01,56463.0,313.6514,313.7163,313.1974,313.2067,56463.0
2021-05-12 12:15:00,338.0,338.44,337.8,338.44,269332.0,313.1974,313.6051,313.0121,313.6051,269332.0
2021-05-12 12:20:00,338.42,338.83,338.24,338.69,159642.0,313.5866,313.9665,313.4198,313.8368,159642.0
2021-05-12 12:25:00,338.67,338.81,338.44,338.55,129248.0,313.8182,313.948,313.6051,313.707,129248.0
2021-05-12 12:30:00,338.53,338.76,338.34,338.6,51250.0,313.6885,313.9016,313.5124,313.7534,51250.0
2021-05-12 12:35:00,338.59,338.69,338.18,338.24,27695.0,313.7441,313.8368,313.3642,313.4198,27695.0
2021-05-12 12:40:00,338.24,338.4,337.95,338.22,65720.0,313.4198,313.568,313.1511,313.4012,65720.0
2021-05-12 12:45:00,338.15,338.39,337.9,338.19,46090.0,313.3364,313.5588,313.1047,313.3734,46090.0
2021-05-12 12:50:00,338.2,338.52,338.18,338.38,76610.0,313.3827,313.6792,313.3642,313.5495,76610.0
2021-05-12 12:55:00,338.3,338.45,338.08,338.37,26037.0,313.4754,313.6144,313.2715,313.5402,26037.0
2021-05-12 13:00:00,338.35,338.79,338.12,338.77,112306.0,313.5217,313.9294,313.3086,313.9109,112306.0
2021-05-12 13:05:00,338.8,338.98,338.55,338.61,42207.0,313.9387,314.1055,313.707,313.7626,42207.0
2021-05-12 13:10:00,338.56,338.97,338.55,338.86,28136.0,313.7163,314.0962,313.707,313.9943,28136.0
2021-05-12 13:15:00,338.85,338.91,338.64,338.64,21542.0,313.985,314.0406,313.7904,313.7904,21542.0
2021-05-12 13:20:00,338.6,338.61,338.31,338.36,28720.0,313.7534,313.7626,313.4846,313.531,28720.0
2021-05-12 13:25:00,338.33,338.45,338.13,338.24,22618.0,313.5032,313.6144,313.3179,313.4198,22618.0
2021-05-12 13:30:00,338.23,338.3,337.9,337.92,34862.0,313.4105,313.4754,313.1047,313.1233,34862.0
2021-05-12 13:35:00,337.93,338.55,337.93,338.43,37827.0,313.1325,313.707,313.1325,313.5958,37827.0
2021-05-12 13:40:00,338.4,338.4,338.05,338.17,19215.0,313.568,313.568,313.2437,313.3549,19215.0
2021-05-12 13:45:00,338.18,338.18,337.79,337.87,24666.0,313.3642,313.3642,313.0028,313.0769,24666.0
2021-05-12 13:50:00,337.91,338.21,337.75,338.12,25834.0,313.114,313.392,312.9657,313.3086,25834.0
2021-05-12 13:55:00,338.18,338.32,338.07,338.13,40413.0,313.3642,313.4939,313.2623,313.3179,40413.0
2021-05-12 14:00:00,338.09,338.39,338.01,338.07,39057.0,313.2808,313.5588,313.2067,313.2623,39057.0
2021-05-12 14:05:00,338.02,338.12,337.85,337.86,23175.0,313.2159,313.3086,313.0584,313.0677,23175.0
2021-05-12 14:10:00,337.88,337.89,337.57,337.73,36426.0,313.0862,313.0955,312.7989,312.9472,36426.0
2021-05-12 14:15:00,337.73,337.81,337.52,337.74,31215.0,312.9472,313.0213,312.7526,312.9565,31215.0
2021-05-12 14:20:00,337.73,337.89,337.51,337.56,68005.0,312.9472,313.0955,312.7433,312.7897,68005.0
2021-05-12 14:25:00,337.6,337.71,337.38,337.44,74790.0,312.8267,312.9287,312.6229,312.6785,74790.0
2021-05-12 14:30:00,337.4,337.95,337.12,337.81,54056.0,312.6414,313.1511,312.382,313.0213,54056.0
2021-05-12 14:35:00,337.73,338.12,337.47,337.83,52587.0,312.9472,313.3086,312.7063,313.0399,52587.0
2021-05-12 14:40:00,337.8,338.09,337.7,338.03,38567.0,313.0121,313.2808,312.9194,313.2252,38567.0
2021-05-12 14:45:00,337.98,338.31,337.83,338.2,25764.0,313.1789,313.4846,313.0399,313.3827,25764.0
2021-05-12 14:50:00,338.18,338.57,338.09,338.16,37283.0,313.3642,313.7256,313.2808,313.3456,37283.0
2021-05-12 14:55:00,338.21,338.22,337.97,338.04,23066.0,313.392,313.4012,313.1696,313.2345,23066.0
2021-05-12 15:00:00,337.99,338.1,337.51,337.53,49244.0,313.1881,313.2901,312.7433,312.7619,49244.0
2021-05-12 15:05:00,337.53,337.62,337.33,337.55,33270.0,312.7619,312.8453,312.5766,312.7804,33270.0
2021-05-12 15:10:00,337.57,337.65,337.04,337.1,40610.0,312.7989,312.8731,312.3078,312.3634,40610.0
2021-05-12 15:15:00,337.1,337.21,336.81,336.81,77564.0,312.3634,312.4654,312.0947,312.0947,77564.0
2021-05-12 15:20:00,336.86,336.95,336.3,336.38,95591.0,312.141,312.2244,311.6221,311.6963,95591.0
2021-05-12 15:25:00,336.36,336.55,336.14,336.35,62156.0,311.6777,311.8538,311.4739,311.6685,62156.0
2021-05-12 15:30:00,336.37,336.64,336.06,336.5,94806.0,311.687,311.9372,311.3997,311.8075,94806.0
2021-05-12 15:35:00,336.48,336.48,335.93,336.16,134390.0,311.7889,311.7889,311.2793,311.4924,134390.0
2021-05-12 15:40:00,336.16,336.87,336.09,336.66,82781.0,311.4924,312.1503,311.4275,311.9557,82781.0
2021-05-12 15:45:00,336.64,337.08,336.37,336.52,105928.0,311.9372,312.3449,311.687,311.826,105928.0
2021-05-12 15:50:00,336.38,336.41,335.71,335.81,166241.0,311.6963,311.7241,311.0754,311.1681,166241.0
2021-05-12 15:55:00,335.82,336.51,335.75,336.02,168114.0,311.1774,311.8167,311.1125,311.3627,168114.0
2021-05-13 09:30:00,336.3,337.83,336.27,337.79,211743.0,311.6221,313.0399,311.5943,313.0028,211743.0
2021-05-13 09:35:00,337.82,338.57,337.82,337.95,123065.0,313.0306,313.7256,313.0306,313.1511,123065.0
2021-05-13 09:40:00,337.98,338.56,337.95,338.52,83619.0,313.1789,313.7163,313.1511,313.6792,83619.0
2021-05-13 09:45:00,338.55,339.13,338.55,338.77,88465.0,313.707,314.2445,313.707,313.9109,88465.0
2021-05-13 09:50:00,338.78,339.6,338.77,339.49,97712.0,313.9202,314.68,313.9109,314.5781,97712.0
2021-05-13 09:55:00,339.57,339.86,339.43,339.73,77177.0,314.6522,314.9209,314.5225,314.8004,77177.0
2021-05-13 10:00:00,339.82,340.48,339.82,340.4,97693.0,314.8838,315.4954,314.8838,315.4213,97693.0
2021-05-13 10:05:00,340.45,340.49,339.87,339.88,139929.0,315.4676,315.5047,314.9302,314.9394,139929.0
2021-05-13 10:10:00,339.88,340.65,339.85,340.42,65308.0,314.9394,315.6529,314.9116,315.4398,65308.0
2021-05-13 10:15:00,340.54,340.8,340.51,340.54,64153.0,315.551,315.7919,315.5232,315.551,64153.0
2021-05-13 10:20:00,340.52,341.12,340.44,341.07,51417.0,315.5325,316.0884,315.4583,316.0421,51417.0
2021-05-13 10:25:00,341.06,341.13,340.71,341.13,54564.0,316.0328,316.0977,315.7085,316.0977,54564.0
2021-05-13 10:30:00,341.18,341.34,341.07,341.11,58944.0,316.144,316.2923,316.0421,316.0792,58944.0
2021-05-13 10:35:00,341.09,341.17,340.9,341.11,44169.0,316.0606,316.1348,315.8846,316.0792,44169.0
2021-05-13 10:40:00,341.12,341.22,340.75,340.75,28632.0,316.0884,316.1811,315.7456,315.7456,28632.0
2021-05-13 10:45:00,340.8,341.17,340.77,341.0,49666.0,315.7919,316.1348,315.7641,315.9772,49666.0
2021-05-13 10:50:00,341.0,341.27,340.79,341.27,36347.0,315.9772,316.2274,315.7827,316.2274,36347.0
2021-05-13 10:55:00,341.28,341.64,341.28,341.61,49995.0,316.2367,316.5703,316.2367,316.5425,49995.0
2021-05-13 11:00:00,341.62,341.69,341.09,341.14,63525.0,316.5518,316.6166,316.0606,316.107,63525.0
2021-05-13 11:05:00,341.12,341.2,340.65,340.77,63717.0,316.0884,316.1626,315.6529,315.7641,63717.0
2021-05-13 11:10:00,340.78,340.78,340.51,340.53,81460.0,315.7734,315.7734,315.5232,315.5417,81460.0
2021-05-13 11:15:00,340.5,340.87,340.4,340.83,61995.0,315.5139,315.8568,315.4213,315.8197,61995.0
2021-05-13 11:20:00,340.76,340.86,340.42,340.56,126624.0,315.7549,315.8475,315.4398,315.5695,126624.0
2021-05-13 11:25:00,340.58,340.58,339.96,340.09,75481.0,315.5881,315.5881,315.0136,315.134,75481.0
2021-05-13 11:30:00,340.09,340.32,339.94,340.3,42477.0,315.134,315.3471,314.995,315.3286,42477.0
2021-05-13 11:35:00,340.31,340.72,340.1,340.66,48721.0,315.3379,315.7178,315.1433,315.6622,48721.0
2021-05-13 11:40:00,340.64,340.71,339.85,339.89,48722.0,315.6437,315.7085,314.9116,314.9487,48722.0
2021-05-13 11:45:00,339.89,340.31,339.76,340.26,59211.0,314.9487,315.3379,314.8282,315.2916,59211.0
2021-05-13 11:50:00,340.27,340.52,340.14,340.45,20914.0,315.3008,315.5325,315.1804,315.4676,20914.0
2021-05-13 11:55:00,340.48,340.55,339.98,340.15,37098.0,315.4954,315.5603,315.0321,315.1896,37098.0
2021-05-13 12:00:00,340.17,340.62,339.98,340.24,38372.0,315.2082,315.6251,315.0321,315.273,38372.0
2021-05-13 12:05:00,340.25,340.66,340.16,340.64,34480.0,315.2823,315.6622,315.1989,315.6437,34480.0
2021-05-13 12:10:00,340.69,340.96,340.69,340.78,30874.0,315.69,315.9402,315.69,315.7734,30874.0
2021-05-13 12:15:00,340.76,340.96,340.64,340.66,21127.0,315.7549,315.9402,315.6437,315.6622,21127.0
2021-05-13 12:20:00,340.65,340.66,340.26,340.26,27048.0,315.6529,315.6622,315.2916,315.2916,27048.0
2021-05-13 12:25:00,340.26,340.76,340.26,340.68,14134.0,315.2916,315.7549,315.2916,315.6807,14134.0
2021-05-13 12:30:00,340.65,341.03,340.63,341.02,25385.0,315.6529,316.005,315.6344,315.9958,25385.0
2021-05-13 12:35:00,341.02,341.06,340.71,340.74,16556.0,315.9958,316.0328,315.7085,315.7363,16556.0
2021-05-13 12:40:00,340.74,340.88,340.52,340.7,22198.0,315.7363,315.8661,315.5325,315.6993,22198.0
2021-05-13 12:45:00,340.76,340.93,340.66,340.91,19506.0,315.7549,315.9124,315.6622,315.8939,19506.0
2021-05-13 12:50:00,341.02,341.03,340.5,340.7,29901.0,315.9958,316.005,315.5139,315.6993,29901.0
2021-05-13 12:55:00,340.7,340.74,339.96,340.34,40629.0,315.6993,315.7363,315.0136,315.3657,40629.0
2021-05-13 13:00:00,340.23,340.33,339.75,340.23,67921.0,315.2638,315.3564,314.819,315.2638,67921.0
2021-05-13 13:05:00,340.27,340.39,339.89,340.32,32514.0,315.3008,315.412,314.9487,315.3471,32514.0
2021-05-13 13:10:00,340.29,340.53,340.23,340.5,39774.0,315.3193,315.5417,315.2638,315.5139,39774.0
2021-05-13 13:15:00,340.48,340.64,339.94,339.97,30705.0,315.4954,315.6437,314.995,315.0228,30705.0
2021-05-13 13:20:00,339.97,340.04,339.35,339.37,62258.0,315.0228,315.0877,314.4483,314.4669,62258.0
2021-05-13 13:25:00,339.39,339.66,339.21,339.6,38254.0,314.4854,314.7356,314.3186,314.68,38254.0
2021-05-13 13:30:00,339.5,339.68,338.78,338.87,47144.0,314.5873,314.7541,313.9202,314.0035,47144.0
2021-05-13 13:35:00,338.8,339.02,338.62,338.84,49365.0,313.9387,314.1425,313.7719,313.9758,49365.0
2021-05-13 13:40:00,338.94,339.19,338.78,339.19,31474.0,314.0684,314.3001,313.9202,314.3001,31474.0
2021-05-13 13:45:00,339.15,339.32,338.66,338.76,94085.0,314.263,314.4205,313.809,313.9016,94085.0
2021-05-13 13:50:00,338.82,339.38,338.79,339.34,65426.0,313.9572,314.4761,313.9294,314.4391,65426.0
2021-05-13 13:55:00,339.33,339.53,339.32,339.32,36645.0,314.4298,314.6151,314.4205,314.4205,36645.0
2021-05-13 14:00:00,339.31,340.29,339.31,340.16,43153.0,314.4113,315.3193,314.4113,315.1989,43153.0
2021-05-13 14:05:00,340.2,340.72,340.2,340.47,54033.0,315.236,315.7178,315.236,315.4861,54033.0
2021-05-13 14:10:00,340.51,340.91,340.51,340.79,37738.0,315.5232,315.8939,315.5232,315.7827,37738.0
2021-05-13 14:15:00,340.75,340.8,340.49,340.67,18995.0,315.7456,315.7919,315.5047,315.6715,18995.0
2021-05-13 14:20:00,340.7,341.13,340.7,341.02,40992.0,315.6993,316.0977,315.6993,315.9958,40992.0
2021-05-13 14:25:00,341.03,341.35,340.97,341.27,44434.0,316.005,316.3016,315.9494,316.2274,44434.0
2021-05-13 14:30:00,341.35,341.37,341.11,341.3,46672.0,316.3016,316.3201,316.0792,316.2552,46672.0
2021-05-13 14:35:00,341.33,341.57,341.31,341.42,62456.0,316.283,316.5054,316.2645,316.3664,62456.0
2021-05-13 14:40:00,341.44,341.61,341.33,341.48,35166.0,316.385,316.5425,316.283,316.422,35166.0
2021-05-13 14:45:00,341.46,341.53,341.11,341.28,35443.0,316.4035,316.4684,316.0792,316.2367,35443.0
2021-05-13 14:50:00,341.26,341.36,340.97,341.34,36608.0,316.2182,316.3108,315.9494,316.2923,36608.0
2021-05-13 14:55:00,341.34,341.39,341.11,341.11,50780.0,316.2923,316.3386,316.0792,316.0792,50780.0
2021-05-13 15:00:00,341.13,341.8,341.12,341.4,67821.0,316.0977,316.7185,316.0884,316.3479,67821.0
2021-05-13 15:05:00,341.45,341.69,341.27,341.67,42520.0,316.3942,316.6166,316.2274,316.5981,42520.0
2021-05-13 15:10:00,341.7,341.7,341.16,341.28,32626.0,316.6259,316.6259,316.1255,316.2367,32626.0
2021-05-13 15:15:00,341.3,341.51,341.19,341.2,23726.0,316.2552,316.4498,316.1533,316.1626,23726.0
2021-05-13 15:20:00,341.26,341.37,341.04,341.33,24810.0,316.2182,316.3201,316.0143,316.283,24810.0
2021-05-13 15:25:00,341.35,341.63,341.29,341.59,35467.0,316.3016,316.561,316.246,316.524,35467.0
2021-05-13 15:30:00,341.6,341.89,341.54,341.75,82173.0,316.5332,316.8019,316.4776,316.6722,82173.0
2021-05-13 15:35:00,341.68,341.91,341.58,341.82,23326.0,316.6073,316.8205,316.5147,316.7371,23326.0
2021-05-13 15:40:00,341.82,342.04,341.64,342.03,85246.0,316.7371,316.9409,316.5703,316.9317,85246.0
2021-05-13 15:45:00,342.02,342.04,341.7,341.77,47476.0,316.9224,316.9409,316.6259,316.6907,47476.0
2021-05-13 15:50:00,341.8,341.83,341.06,341.06,82972.0,316.7185,316.7463,316.0328,316.0328,82972.0
2021-05-13 15:55:00,341.07,341.08,340.35,340.39,155135.0,316.0421,316.0514,315.3749,315.412,155135.0
2021-05-14 09:30:00,342.31,343.0,342.06,342.14,345104.0,317.1911,317.8305,316.9595,317.0336,345104.0
2021-05-14 09:35:00,342.16,342.48,341.88,342.37,119583.0,317.0521,317.3486,316.7927,317.2467,119583.0
2021-05-14 09:40:00,342.39,343.03,342.39,343.02,125633.0,317.2652,317.8583,317.2652,317.849,125633.0
2021-05-14 09:45:00,343.09,343.4,343.03,343.2,120494.0,317.9139,318.2011,317.8583,318.0158,120494.0
2021-05-14 09:50:00,343.24,343.51,343.08,343.44,60338.0,318.0529,318.3031,317.9046,318.2382,60338.0
2021-05-14 09:55:00,343.46,343.8,343.36,343.8,74205.0,318.2567,318.5718,318.1641,318.5718,74205.0
2021-05-14 10:00:00,343.76,343.9,343.31,343.71,105145.0,318.5347,318.6644,318.1177,318.4884,105145.0
2021-05-14 10:05:00,343.7,343.77,343.12,343.13,78142.0,318.4791,318.544,317.9417,317.9509,78142.0
2021-05-14 10:10:00,343.14,343.4,343.14,343.26,56333.0,317.9602,318.2011,317.9602,318.0714,56333.0
2021-05-14 10:15:00,343.31,343.38,342.94,343.01,93009.0,318.1177,318.1826,317.7749,317.8398,93009.0
2021-05-14 10:20:00,343.02,343.55,342.99,343.47,122729.0,317.849,318.3401,317.8212,318.266,122729.0
2021-05-14 10:25:00,343.5,343.67,342.8,342.81,63111.0,318.2938,318.4513,317.6452,317.6544,63111.0
2021-05-14 10:30:00,342.81,343.23,342.81,343.21,62560.0,317.6544,318.0436,317.6544,318.0251,62560.0
2021-05-14 10:35:00,343.2,343.2,342.63,342.74,73726.0,318.0158,318.0158,317.4876,317.5896,73726.0
2021-05-14 10:40:00,342.75,342.87,342.3,342.4,109469.0,317.5988,317.71,317.1819,317.2745,109469.0
2021-05-14 10:45:00,342.43,343.13,342.43,343.08,65467.0,317.3023,317.9509,317.3023,317.9046,65467.0
2021-05-14 10:50:00,343.04,343.16,342.97,343.07,27027.0,317.8676,317.9787,317.8027,317.8954,27027.0
2021-05-14 10:55:00,343.08,343.35,342.95,343.24,38206.0,317.9046,318.1548,317.7842,318.0529,38206.0
2021-05-14 11:00:00,343.24,343.31,342.84,342.88,62980.0,318.0529,318.1177,317.6822,317.7193,62980.0
2021-05-14 11:05:00,342.91,343.22,342.9,342.9,20404.0,317.7471,318.0343,317.7378,317.7378,20404.0
2021-05-14 11:10:00,342.92,343.31,342.92,343.18,44450.0,317.7564,318.1177,317.7564,317.9973,44450.0
2021-05-14 11:15:00,343.25,343.37,343.25,343.31,15487.0,318.0621,318.1733,318.0621,318.1177,15487.0
2021-05-14 11:20:00,343.32,343.4,343.28,343.31,14734.0,318.127,318.2011,318.0899,318.1177,14734.0
2021-05-14 11:25:00,343.35,343.51,343.35,343.4,22204.0,318.1548,318.3031,318.1548,318.2011,22204.0
2021-05-14 11:30:00,343.44,343.52,343.31,343.4,22284.0,318.2382,318.3123,318.1177,318.2011,22284.0
2021-05-14 11:35:00,343.42,343.49,343.31,343.44,12429.0,318.2197,318.2845,318.1177,318.2382,12429.0
2021-05-14 11:40:00,343.43,343.61,343.42,343.42,26173.0,318.2289,318.3957,318.2197,318.2197,26173.0
2021-05-14 11:45:00,343.46,343.5,343.42,343.46,12903.0,318.2567,318.2938,318.2197,318.2567,12903.0
2021-05-14 11:50:00,343.4,343.42,343.08,343.17,16642.0,318.2011,318.2197,317.9046,317.988,16642.0
2021-05-14 11:55:00,343.18,343.3,343.12,343.19,7620.0,317.9973,318.1085,317.9417,318.0065,7620.0
2021-05-14 12:00:00,343.26,343.4,343.2,343.37,9560.0,318.0714,318.2011,318.0158,318.1733,9560.0
2021-05-14 12:05:00,343.36,343.45,343.28,343.32,10885.0,318.1641,318.2475,318.0899,318.127,10885.0
2021-05-14 12:10:00,343.31,343.48,343.31,343.44,12139.0,318.1177,318.2753,318.1177,318.2382,12139.0
2021-05-14 12:15:00,343.45,343.59,343.35,343.58,13290.0,318.2475,318.3772,318.1548,318.3679,13290.0
2021-05-14 12:20:00,343.59,343.64,343.41,343.49,29982.0,318.3772,318.4235,318.2104,318.2845,29982.0
2021-05-14 12:25:00,343.5,343.64,343.49,343.56,18155.0,318.2938,318.4235,318.2845,318.3494,18155.0
2021-05-14 12:30:00,343.58,343.69,343.57,343.62,37655.0,318.3679,318.4699,318.3587,318.405,37655.0
2021-05-14 12:35:00,343.62,343.63,343.48,343.51,42804.0,318.405,318.4143,318.2753,318.3031,42804.0
2021-05-14 12:40:00,343.51,343.68,343.51,343.59,21903.0,318.3031,318.4606,318.3031,318.3772,21903.0
2021-05-14 12:45:00,343.61,343.82,343.57,343.82,17051.0,318.3957,318.5903,318.3587,318.5903,17051.0
2021-05-14 12:50:00,343.83,343.98,343.81,343.85,36059.0,318.5996,318.7386,318.581,318.6181,36059.0
2021-05-14 12:55:00,343.87,343.96,343.83,343.91,10623.0,318.6366,318.72,318.5996,318.6737,10623.0
2021-05-14 13:00:00,343.93,344.05,343.9,343.95,25149.0,318.6922,318.8034,318.6644,318.7108,25149.0
2021-05-14 13:05:00,343.89,343.95,343.82,343.89,22157.0,318.6552,318.7108,318.5903,318.6552,22157.0
2021-05-14 13:10:00,343.88,343.92,343.81,343.89,10276.0,318.6459,318.683,318.581,318.6552,10276.0
2021-05-14 13:15:00,343.88,343.93,343.83,343.89,15204.0,318.6459,318.6922,318.5996,318.6552,15204.0
2021-05-14 13:20:00,343.88,344.09,343.86,344.05,22730.0,318.6459,318.8405,318.6274,318.8034,22730.0
2021-05-14 13:25:00,344.05,344.09,344.02,344.06,29055.0,318.8034,318.8405,318.7756,318.8127,29055.0
2021-05-14 13:30:00,344.05,344.19,343.92,344.01,37369.0,318.8034,318.9332,318.683,318.7664,37369.0
2021-05-14 13:35:00,344.06,344.12,343.94,344.06,15756.0,318.8127,318.8683,318.7015,318.8127,15756.0
2021-05-14 13:40:00,344.04,344.16,344.03,344.11,15088.0,318.7942,318.9054,318.7849,318.859,15088.0
2021-05-14 13:45:00,344.1,344.12,344.0,344.1,15180.0,318.8498,318.8683,318.7571,318.8498,15180.0
2021-05-14 13:50:00,344.1,344.2,344.09,344.12,8450.0,318.8498,318.9424,318.8405,318.8683,8450.0
2021-05-14 13:55:00,344.13,344.24,344.12,344.18,30592.0,318.8776,318.9795,318.8683,318.9239,30592.0
2021-05-14 14:00:00,344.18,344.25,344.14,344.24,66611.0,318.9239,318.9888,318.8868,318.9795,66611.0
2021-05-14 14:05:00,344.26,344.44,344.25,344.36,32832.0,318.998,319.1648,318.9888,319.0907,32832.0
2021-05-14 14:10:00,344.38,344.66,344.35,344.54,45534.0,319.1092,319.3687,319.0814,319.2575,45534.0
2021-05-14 14:15:00,344.56,344.6,344.4,344.42,24904.0,319.276,319.3131,319.1278,319.1463,24904.0
2021-05-14 14:20:00,344.42,344.46,344.21,344.35,34065.0,319.1463,319.1834,318.9517,319.0814,34065.0
2021-05-14 14:25:00,344.36,344.46,344.28,344.41,14060.0,319.0907,319.1834,319.0166,319.137,14060.0
2021-05-14 14:30:00,344.41,344.65,344.41,344.56,16627.0,319.137,319.3594,319.137,319.276,16627.0
2021-05-14 14:35:00,344.54,344.59,344.48,344.51,17774.0,319.2575,319.3038,319.2019,319.2297,17774.0
2021-05-14 14:40:00,344.51,344.6,344.46,344.46,19167.0,319.2297,319.3131,319.1834,319.1834,19167.0
2021-05-14 14:45:00,344.46,344.69,344.46,344.68,31526.0,319.1834,319.3965,319.1834,319.3872,31526.0
2021-05-14 14:50:00,344.7,344.89,344.63,344.86,38808.0,319.4057,319.5818,319.3409,319.554,38808.0
2021-05-14 14:55:00,344.87,344.93,344.5,344.63,30994.0,319.5633,319.6189,319.2204,319.3409,30994.0
2021-05-14 15:00:00,344.64,344.65,344.22,344.52,63656.0,319.3501,319.3594,318.961,319.2389,63656.0
2021-05-14 15:05:00,344.53,344.63,344.47,344.6,44572.0,319.2482,319.3409,319.1926,319.3131,44572.0
2021-05-14 15:10:00,344.6,344.68,344.44,344.63,17981.0,319.3131,319.3872,319.1648,319.3409,17981.0
2021-05-14 15:15:00,344.59,344.82,344.59,344.64,18933.0,319.3038,319.5169,319.3038,319.3501,18933.0
2021-05-14 15:20:00,344.66,344.76,344.49,344.53,16218.0,319.3687,319.4613,319.2112,319.2482,16218.0
2021-05-14 15:25:00,344.52,344.63,344.43,344.57,19779.0,319.2389,319.3409,319.1556,319.2853,19779.0
2021-05-14 15:30:00,344.54,344.64,344.18,344.36,61317.0,319.2575,319.3501,318.9239,319.0907,61317.0
2021-05-14 15:35:00,344.36,344.5,344.22,344.33,31229.0,319.0907,319.2204,318.961,319.0629,31229.0
2021-05-14 15:40:00,344.31,344.47,344.12,344.34,89353.0,319.0444,319.1926,318.8683,319.0722,89353.0
2021-05-14 15:45:00,344.34,344.7,344.28,344.62,107011.0,319.0722,319.4057,319.0166,319.3316,107011.0
2021-05-14 15:50:00,344.61,344.87,344.43,344.82,129835.0,319.3223,319.5633,319.1556,319.5169,129835.0
2021-05-14 15:55:00,344.78,344.82,344.1,344.25,275144.0,319.4799,319.5169,318.8498,318.9888,275144.0
2021-05-17 09:30:00,343.27,345.13,343.27,343.91,164651.0,318.0807,319.8042,318.0807,318.6737,164651.0
2021-05-17 09:35:00,343.9,345.13,343.73,344.02,70930.0,318.6644,319.8042,318.5069,318.7756,70930.0
2021-05-17 09:40:00,344.01,344.14,343.39,343.47,42291.0,318.7664,318.8868,318.1919,318.266,42291.0
2021-05-17 09:45:00,343.45,343.63,342.84,342.85,71963.0,318.2475,318.4143,317.6822,317.6915,71963.0
2021-05-17 09:50:00,342.84,342.9,342.54,342.85,55176.0,317.6822,317.7378,317.4042,317.6915,55176.0
2021-05-17 09:55:00,342.79,343.22,342.65,343.02,45657.0,317.6359,318.0343,317.5062,317.849,45657.0
2021-05-17 10:00:00,343.0,343.11,342.4,342.97,65050.0,317.8305,317.9324,317.2745,317.8027,65050.0
2021-05-17 10:05:00,342.98,343.24,342.75,342.81,37190.0,317.812,318.0529,317.5988,317.6544,37190.0
2021-05-17 10:10:00,342.72,343.06,342.47,342.9,40720.0,317.571,317.8861,317.3394,317.7378,40720.0
2021-05-17 10:15:00,342.91,343.46,342.7,343.36,46297.0,317.7471,318.2567,317.5525,318.1641,46297.0
2021-05-17 10:20:00,343.31,343.39,343.08,343.18,40371.0,318.1177,318.1919,317.9046,317.9973,40371.0
2021-05-17 10:25:00,343.18,343.39,342.42,342.47,38731.0,317.9973,318.1919,317.293,317.3394,38731.0
2021-05-17 10:30:00,342.47,342.63,342.12,342.13,54130.0,317.3394,317.4876,317.0151,317.0243,54130.0
2021-05-17 10:35:00,342.15,343.1,342.04,342.94,108885.0,317.0429,317.9231,316.9409,317.7749,108885.0
2021-05-17 10:40:00,342.96,343.05,342.69,342.83,63106.0,317.7934,317.8768,317.5432,317.673,63106.0
2021-05-17 10:45:00,342.88,342.95,342.63,342.93,32888.0,317.7193,317.7842,317.4876,317.7656,32888.0
2021-05-17 10:50:00,343.06,343.07,342.75,342.83,53931.0,317.8861,317.8954,317.5988,317.673,53931.0
2021-05-17 10:55:00,342.84,343.09,342.73,342.81,38201.0,317.6822,317.9139,317.5803,317.6544,38201.0
2021-05-17 11:00:00,342.76,342.86,342.22,342.61,39380.0,317.6081,317.7008,317.1077,317.4691,39380.0
2021-05-17 11:05:00,342.6,342.86,342.43,342.49,22756.0,317.4598,317.7008,317.3023,317.3579,22756.0
2021-05-17 11:10:00,342.49,342.87,342.19,342.85,57450.0,317.3579,317.71,317.0799,317.6915,57450.0
2021-05-17 11:15:00,342.83,342.83,342.44,342.47,30038.0,317.673,317.673,317.3116,317.3394,30038.0
2021-05-17 11:20:00,342.5,342.89,342.5,342.68,18711.0,317.3672,317.7286,317.3672,317.534,18711.0
2021-05-17 11:25:00,342.64,342.67,342.28,342.33,19807.0,317.4969,317.5247,317.1633,317.2097,19807.0
2021-05-17 11:30:00,342.31,342.49,342.09,342.49,30673.0,317.1911,317.3579,316.9873,317.3579,30673.0
2021-05-17 11:35:00,342.52,342.71,342.43,342.43,33648.0,317.3857,317.5618,317.3023,317.3023,33648.0
2021-05-17 11:40:00,342.4,342.59,342.28,342.58,42511.0,317.2745,317.4506,317.1633,317.4413,42511.0
2021-05-17 11:45:00,342.5,342.72,342.47,342.59,17366.0,317.3672,317.571,317.3394,317.4506,17366.0
2021-05-17 11:50:00,342.52,342.6,342.2,342.41,23771.0,317.3857,317.4598,317.0892,317.2838,23771.0
2021-05-17 11:55:00,342.41,342.44,342.14,342.4,24977.0,317.2838,317.3116,317.0336,317.2745,24977.0
2021-05-17 12:00:00,342.33,342.4,342.12,342.39,19897.0,317.2097,317.2745,317.0151,317.2652,19897.0
2021-05-17 12:05:00,342.37,342.46,342.3,342.37,16422.0,317.2467,317.3301,317.1819,317.2467,16422.0
2021-05-17 12:10:00,342.4,342.69,342.39,342.51,30803.0,317.2745,317.5432,317.2652,317.3764,30803.0
2021-05-17 12:15:00,342.5,342.88,342.38,342.83,20263.0,317.3672,317.7193,317.256,317.673,20263.0
2021-05-17 12:20:00,342.83,343.04,342.81,343.04,18851.0,317.673,317.8676,317.6544,317.8676,18851.0
2021-05-17 12:25:00,343.02,343.06,342.96,343.05,7360.0,317.849,317.8861,317.7934,317.8768,7360.0
2021-05-17 12:30:00,343.06,343.06,342.84,342.99,14108.0,317.8861,317.8861,317.6822,317.8212,14108.0
2021-05-17 12:35:00,343.1,343.4,343.05,343.3,32087.0,317.9231,318.2011,317.8768,318.1085,32087.0
2021-05-17 12:40:00,343.32,343.45,343.3,343.35,14293.0,318.127,318.2475,318.1085,318.1548,14293.0
2021-05-17 12:45:00,343.36,343.41,343.19,343.21,42907.0,318.1641,318.2104,318.0065,318.0251,42907.0
2021-05-17 12:50:00,343.25,343.38,343.13,343.2,14176.0,318.0621,318.1826,317.9509,318.0158,14176.0
2021-05-17 12:55:00,343.15,343.22,343.01,343.2,7319.0,317.9695,318.0343,317.8398,318.0158,7319.0
2021-05-17 13:00:00,343.2,343.33,343.12,343.17,12494.0,318.0158,318.1363,317.9417,317.988,12494.0
2021-05-17 13:05:00,343.16,343.2,343.0,343.02,6401.0,317.9787,318.0158,317.8305,317.849,6401.0
2021-05-17 13:10:00,343.07,343.12,342.95,343.09,10103.0,317.8954,317.9417,317.7842,317.9139,10103.0
2021-05-17 13:15:00,343.1,343.12,342.83,342.87,14295.0,317.9231,317.9417,317.673,317.71,14295.0
2021-05-17 13:20:00,342.97,342.97,342.63,342.84,25232.0,317.8027,317.8027,317.4876,317.6822,25232.0
2021-05-17 13:25:00,342.84,342.95,342.77,342.83,14879.0,317.6822,317.7842,317.6174,317.673,14879.0
2021-05-17 13:30:00,342.83,342.83,342.57,342.64,56541.0,317.673,317.673,317.432,317.4969,56541.0
2021-05-17 13:35:00,342.74,342.99,342.73,342.83,19232.0,317.5896,317.8212,317.5803,317.673,19232.0
2021-05-17 13:40:00,342.83,342.83,342.43,342.67,36171.0,317.673,317.673,317.3023,317.5247,36171.0
2021-05-17 13:45:00,342.65,342.98,342.61,342.95,22623.0,317.5062,317.812,317.4691,317.7842,22623.0
2021-05-17 13:50:00,342.93,342.94,342.74,342.82,68033.0,317.7656,317.7749,317.5896,317.6637,68033.0
2021-05-17 13:55:00,342.8,342.98,342.74,342.9,28024.0,317.6452,317.812,317.5896,317.7378,28024.0
2021-05-17 14:00:00,342.86,343.02,342.72,343.01,23699.0,317.7008,317.849,317.571,317.8398,23699.0
2021-05-17 14:05:00,342.96,343.21,342.94,343.15,32959.0,317.7934,318.0251,317.7749,317.9695,32959.0
2021-05-17 14:10:00,343.2,343.25,343.02,343.11,11588.0,318.0158,318.0621,317.849,317.9324,11588.0
2021-05-17 14:15:00,343.15,343.21,343.07,343.17,6291.0,317.9695,318.0251,317.8954,317.988,6291.0
2021-05-17 14:20:00,343.17,343.31,343.08,343.09,26029.0,317.988,318.1177,317.9046,317.9139,26029.0
2021-05-17 14:25:00,343.1,343.3,343.09,343.3,11300.0,317.9231,318.1085,317.9139,318.1085,11300.0
2021-05-17 14:30:00,343.32,343.49,343.25,343.29,12725.0,318.127,318.2845,318.0621,318.0992,12725.0
2021-05-17 14:35:00,343.29,343.3,342.95,342.96,44029.0,318.0992,318.1085,317.7842,317.7934,44029.0
2021-05-17 14:40:00,342.94,343.09,342.93,343.08,11825.0,317.7749,317.9139,317.7656,317.9046,11825.0
2021-05-17 14:45:00,343.07,343.16,342.96,343.13,8162.0,317.8954,317.9787,317.7934,317.9509,8162.0
2021-05-17 14:50:00,343.14,343.53,343.13,343.53,20075.0,317.9602,318.3216,317.9509,318.3216,20075.0
2021-05-17 14:55:00,343.49,343.66,343.42,343.63,19511.0,318.2845,318.4421,318.2197,318.4143,19511.0
2021-05-17 15:00:00,343.66,343.67,343.47,343.65,12138.0,318.4421,318.4513,318.266,318.4328,12138.0
2021-05-17 15:05:00,343.67,343.88,343.63,343.73,24426.0,318.4513,318.6459,318.4143,318.5069,24426.0
2021-05-17 15:10:00,343.75,343.9,343.7,343.7,24482.0,318.5255,318.6644,318.4791,318.4791,24482.0
2021-05-17 15:15:00,343.71,343.8,343.43,343.54,64327.0,318.4884,318.5718,318.2289,318.3309,64327.0
2021-05-17 15:20:00,343.53,343.66,343.45,343.59,19945.0,318.3216,318.4421,318.2475,318.3772,19945.0
2021-05-17 15:25:00,343.58,343.65,343.4,343.54,20225.0,318.3679,318.4328,318.2011,318.3309,20225.0
2021-05-17 15:30:00,343.54,343.69,343.37,343.67,22324.0,318.3309,318.4699,318.1733,318.4513,22324.0
2021-05-17 15:35:00,343.65,343.65,343.34,343.38,20255.0,318.4328,318.4328,318.1455,318.1826,20255.0
2021-05-17 15:40:00,343.43,343.74,343.33,343.6,36698.0,318.2289,318.5162,318.1363,318.3865,36698.0
2021-05-17 15:45:00,343.6,343.86,343.53,343.54,34791.0,318.3865,318.6274,318.3216,318.3309,34791.0
2021-05-17 15:50:00,343.54,343.74,343.42,343.6,29453.0,318.3309,318.5162,318.2197,318.3865,29453.0
2021-05-17 15:55:00,343.59,343.85,343.49,343.69,63347.0,318.3772,318.6181,318.2845,318.4699,63347.0
2021-05-18 09:30:00,343.87,344.27,343.4,343.41,174612.0,318.6366,319.0073,318.2011,318.2104,174612.0
2021-05-18 09:35:00,343.38,344.15,343.29,344.15,73733.0,318.1826,318.8961,318.0992,318.8961,73733.0
2021-05-18 09:40:00,344.14,344.35,343.91,344.3,121875.0,318.8868,319.0814,318.6737,319.0351,121875.0
2021-05-18 09:45:00,344.31,344.5,343.54,343.63,151392.0,319.0444,319.2204,318.3309,318.4143,151392.0
2021-05-18 09:50:00,343.64,343.74,343.4,343.62,50110.0,318.4235,318.5162,318.2011,318.405,50110.0
2021-05-18 09:55:00,343.75,343.77,343.18,343.28,63380.0,318.5255,318.544,317.9973,318.0899,63380.0
2021-05-18 10:00:00,343.21,343.21,342.37,342.67,73736.0,318.0251,318.0251,317.2467,317.5247,73736.0
2021-05-18 10:05:00,342.69,343.11,342.6,343.01,66664.0,317.5432,317.9324,317.4598,317.8398,66664.0
2021-05-18 10:10:00,342.99,343.01,342.75,342.84,41565.0,317.8212,317.8398,317.5988,317.6822,41565.0
2021-05-18 10:15:00,342.82,343.09,342.74,342.75,70033.0,317.6637,317.9139,317.5896,317.5988,70033.0
2021-05-18 10:20:00,342.81,343.15,342.69,343.04,37195.0,317.6544,317.9695,317.5432,317.8676,37195.0
2021-05-18 10:25:00,343.04,343.22,342.95,343.12,48233.0,317.8676,318.0343,317.7842,317.9417,48233.0
2021-05-18 10:30:00,343.13,343.19,342.97,343.08,36969.0,317.9509,318.0065,317.8027,317.9046,36969.0
2021-05-18 10:35:00,343.08,343.11,342.81,342.82,42591.0,317.9046,317.9324,317.6544,317.6637,42591.0
2021-05-18 10:40:00,342.84,343.02,342.6,342.63,35080.0,317.6822,317.849,317.4598,317.4876,35080.0
2021-05-18 10:45:00,342.65,343.06,342.54,343.06,34248.0,317.5062,317.8861,317.4042,317.8861,34248.0
2021-05-18 10:50:00,343.1,343.3,343.08,343.09,50751.0,317.9231,318.1085,317.9046,317.9139,50751.0
2021-05-18 10:55:00,343.12,343.22,343.01,343.11,13871.0,317.9417,318.0343,317.8398,317.9324,13871.0
2021-05-18 11:00:00,343.12,343.17,342.98,343.08,12220.0,317.9417,317.988,317.812,317.9046,12220.0
2021-05-18 11:05:00,343.01,343.1,342.87,342.97,28971.0,317.8398,317.9231,317.71,317.8027,28971.0
2021-05-18 11:10:00,342.97,343.27,342.97,343.02,14846.0,317.8027,318.0807,317.8027,317.849,14846.0
2021-05-18 11:15:00,343.08,343.1,342.94,343.0,13901.0,317.9046,317.9231,317.7749,317.8305,13901.0
2021-05-18 11:20:00,342.96,343.07,342.9,343.03,14656.0,317.7934,317.8954,317.7378,317.8583,14656.0
2021-05-18 11:25:00,343.01,343.1,342.98,343.0,13883.0,317.8398,317.9231,317.812,317.8305,13883.0
2021-05-18 11:30:00,343.01,343.02,342.82,342.91,32111.0,317.8398,317.849,317.6637,317.7471,32111.0
2021-05-18 11:35:00,342.9,343.13,342.88,343.09,22739.0,317.7378,317.9509,317.7193,317.9139,22739.0
2021-05-18 11:40:00,343.02,343.07,342.73,342.92,15794.0,317.849,317.8954,317.5803,317.7564,15794.0
2021-05-18 11:45:00,342.93,343.14,342.82,343.11,15061.0,317.7656,317.9602,317.6637,317.9324,15061.0
2021-05-18 11:50:00,343.11,343.11,342.91,342.94,8637.0,317.9324,317.9324,317.7471,317.7749,8637.0
2021-05-18 11:55:00,342.97,343.09,342.88,342.9,9758.0,317.8027,317.9139,317.7193,317.7378,9758.0
2021-05-18 12:00:00,342.89,342.93,342.78,342.88,49424.0,317.7286,317.7656,317.6266,317.7193,49424.0
2021-05-18 12:05:00,342.86,342.93,342.77,342.85,19423.0,317.7008,317.7656,317.6174,317.6915,19423.0
2021-05-18 12:10:00,342.82,343.0,342.82,342.92,10917.0,317.6637,317.8305,317.6637,317.7564,10917.0
2021-05-18 12:15:00,342.86,342.88,342.7,342.7,11692.0,317.7008,317.7193,317.5525,317.5525,11692.0
2021-05-18 12:20:00,342.78,342.98,342.71,342.97,17894.0,317.6266,317.812,317.5618,317.8027,17894.0
2021-05-18 12:25:00,342.96,342.96,342.88,342.93,26095.0,317.7934,317.7934,317.7193,317.7656,26095.0
2021-05-18 12:30:00,342.92,343.04,342.86,342.99,12443.0,317.7564,317.8676,317.7008,317.8212,12443.0
2021-05-18 12:35:00,342.99,343.06,342.97,343.02,13582.0,317.8212,317.8861,317.8027,317.849,13582.0
2021-05-18 12:40:00,343.01,343.14,343.0,343.07,35181.0,317.8398,317.9602,317.8305,317.8954,35181.0
2021-05-18 12:45:00,343.07,343.19,343.03,343.17,6185.0,317.8954,318.0065,317.8583,317.988,6185.0
2021-05-18 12:50:00,343.19,343.21,343.11,343.2,10000.0,318.0065,318.0251,317.9324,318.0158,10000.0
2021-05-18 12:55:00,343.2,343.24,343.02,343.09,17978.0,318.0158,318.0529,317.849,317.9139,17978.0
2021-05-18 13:00:00,343.11,343.23,343.07,343.22,41421.0,317.9324,318.0436,317.8954,318.0343,41421.0
2021-05-18 13:05:00,343.21,343.21,342.92,343.11,19746.0,318.0251,318.0251,317.7564,317.9324,19746.0
2021-05-18 13:10:00,343.1,343.15,343.04,343.04,12806.0,317.9231,317.9695,317.8676,317.8676,12806.0
2021-05-18 13:15:00,343.03,343.13,342.95,343.13,9074.0,317.8583,317.9509,317.7842,317.9509,9074.0
2021-05-18 13:20:00,343.15,343.26,343.12,343.23,18513.0,317.9695,318.0714,317.9417,318.0436,18513.0
2021-05-18 13:25:00,343.23,343.35,343.22,343.34,30451.0,318.0436,318.1548,318.0343,318.1455,30451.0
2021-05-18 13:30:00,343.38,343.39,343.16,343.25,25015.0,318.1826,318.1919,317.9787,318.0621,25015.0
2021-05-18 13:35:00,343.25,343.26,343.14,343.19,14806.0,318.0621,318.0714,317.9602,318.0065,14806.0
2021-05-18 13:40:00,343.21,343.22,343.07,343.12,13541.0,318.0251,318.0343,317.8954,317.9417,13541.0
2021-05-18 13:45:00,343.18,343.25,343.08,343.1,11882.0,317.9973,318.0621,317.9046,317.9231,11882.0
2021-05-18 13:50:00,343.08,343.18,343.08,343.14,14134.0,317.9046,317.9973,317.9046,317.9602,14134.0
2021-05-18 13:55:00,343.16,343.19,343.0,343.0,13962.0,317.9787,318.0065,317.8305,317.8305,13962.0
2021-05-18 14:00:00,343.0,343.06,342.92,342.95,22702.0,317.8305,317.8861,317.7564,317.7842,22702.0
2021-05-18 14:05:00,342.99,343.1,342.98,342.99,15179.0,317.8212,317.9231,317.812,317.8212,15179.0
2021-05-18 14:10:00,342.98,343.11,342.97,343.08,30101.0,317.812,317.9324,317.8027,317.9046,30101.0
2021-05-18 14:15:00,343.08,343.13,342.94,342.95,47154.0,317.9046,317.9509,317.7749,317.7842,47154.0
2021-05-18 14:20:00,342.94,343.01,342.62,342.68,53680.0,317.7749,317.8398,317.4784,317.534,53680.0
2021-05-18 14:25:00,342.64,342.81,342.61,342.68,119333.0,317.4969,317.6544,317.4691,317.534,119333.0
2021-05-18 14:30:00,342.68,342.74,342.4,342.42,10936.0,317.534,317.5896,317.2745,317.293,10936.0
2021-05-18 14:35:00,342.41,342.47,342.23,342.31,49177.0,317.2838,317.3394,317.117,317.1911,49177.0
2021-05-18 14:40:00,342.32,342.45,341.97,342.13,40675.0,317.2004,317.3208,316.8761,317.0243,40675.0
2021-05-18 14:45:00,342.14,342.16,341.87,342.14,35112.0,317.0336,317.0521,316.7834,317.0336,35112.0
2021-05-18 14:50:00,342.08,342.39,342.07,342.37,24884.0,316.978,317.2652,316.9687,317.2467,24884.0
2021-05-18 14:55:00,342.36,342.66,342.27,342.62,15634.0,317.2375,317.5154,317.1541,317.4784,15634.0
2021-05-18 15:00:00,342.61,342.74,342.44,342.73,15395.0,317.4691,317.5896,317.3116,317.5803,15395.0
2021-05-18 15:05:00,342.72,342.77,342.59,342.76,29225.0,317.571,317.6174,317.4506,317.6081,29225.0
2021-05-18 15:10:00,342.76,342.83,342.46,342.54,13942.0,317.6081,317.673,317.3301,317.4042,13942.0
2021-05-18 15:15:00,342.56,342.78,342.44,342.75,25191.0,317.4228,317.6266,317.3116,317.5988,25191.0
2021-05-18 15:20:00,342.76,342.79,342.66,342.7,19240.0,317.6081,317.6359,317.5154,317.5525,19240.0
2021-05-18 15:25:00,342.74,342.87,342.71,342.79,15284.0,317.5896,317.71,317.5618,317.6359,15284.0
2021-05-18 15:30:00,342.82,342.96,342.7,342.92,27777.0,317.6637,317.7934,317.5525,317.7564,27777.0
2021-05-18 15:35:00,342.9,342.96,342.71,342.85,14521.0,317.7378,317.7934,317.5618,317.6915,14521.0
2021-05-18 15:40:00,342.92,343.06,342.73,342.85,49082.0,317.7564,317.8861,317.5803,317.6915,49082.0
2021-05-18 15:45:00,342.88,342.89,342.0,342.13,53058.0,317.7193,317.7286,316.9039,317.0243,53058.0
2021-05-18 15:50:00,342.13,342.13,341.4,341.48,95904.0,317.0243,317.0243,316.3479,316.422,95904.0
2021-05-18 15:55:00,341.51,341.69,340.87,341.07,117847.0,316.4498,316.6166,315.8568,316.0421,117847.0
2021-05-19 09:30:00,337.6,337.93,336.81,337.87,239059.0,312.8267,313.1325,312.0947,313.0769,239059.0
2021-05-19 09:35:00,337.91,337.96,336.63,336.88,126029.0,313.114,313.1603,311.9279,312.1596,126029.0
2021-05-19 09:40:00,336.79,337.52,336.48,337.4,188808.0,312.0762,312.7526,311.7889,312.6414,188808.0
2021-05-19 09:45:00,337.36,337.48,336.67,336.75,139671.0,312.6044,312.7155,311.965,312.0391,139671.0
2021-05-19 09:50:00,336.75,337.33,336.6,337.15,111062.0,312.0391,312.5766,311.9001,312.4098,111062.0
2021-05-19 09:55:00,337.13,337.65,336.91,337.23,162905.0,312.3912,312.8731,312.1874,312.4839,162905.0
2021-05-19 10:00:00,337.13,337.31,336.06,336.12,189786.0,312.3912,312.558,311.3997,311.4553,189786.0
2021-05-19 10:05:00,336.13,336.4,335.77,335.81,143220.0,311.4646,311.7148,311.131,311.1681,143220.0
2021-05-19 10:10:00,335.78,336.05,335.65,335.89,147730.0,311.1403,311.3905,311.0198,311.2422,147730.0
2021-05-19 10:15:00,335.85,336.3,335.48,336.2,125300.0,311.2052,311.6221,310.8623,311.5295,125300.0
2021-05-19 10:20:00,336.21,336.28,335.7,335.72,100537.0,311.5387,311.6036,311.0662,311.0847,100537.0
2021-05-19 10:25:00,335.75,336.6,335.55,336.44,105710.0,311.1125,311.9001,310.9272,311.7519,105710.0
2021-05-19 10:30:00,336.4,336.4,335.92,336.21,100652.0,311.7148,311.7148,311.27,311.5387,100652.0
2021-05-19 10:35:00,336.28,336.54,335.56,335.58,144456.0,311.6036,311.8445,310.9364,310.955,144456.0
2021-05-19 10:40:00,335.53,335.85,335.2,335.83,134769.0,310.9086,311.2052,310.6029,311.1866,134769.0
2021-05-19 10:45:00,335.84,336.04,335.53,335.97,89968.0,311.1959,311.3812,310.9086,311.3164,89968.0
2021-05-19 10:50:00,335.94,336.65,335.85,336.57,104259.0,311.2886,311.9465,311.2052,311.8723,104259.0
2021-05-19 10:55:00,336.62,336.78,336.33,336.48,58777.0,311.9187,312.0669,311.6499,311.7889,58777.0
2021-05-19 11:00:00,336.46,336.51,336.05,336.13,94782.0,311.7704,311.8167,311.3905,311.4646,94782.0
2021-05-19 11:05:00,336.15,337.08,336.15,337.03,99881.0,311.4831,312.3449,311.4831,312.2986,99881.0
2021-05-19 11:10:00,337.02,337.15,336.81,337.07,69876.0,312.2893,312.4098,312.0947,312.3356,69876.0
2021-05-19 11:15:00,337.08,337.21,336.73,336.73,69043.0,312.3449,312.4654,312.0206,312.0206,69043.0
2021-05-19 11:20:00,336.74,337.42,336.71,337.38,62257.0,312.0298,312.66,312.0021,312.6229,62257.0
2021-05-19 11:25:00,337.32,337.51,337.2,337.36,29095.0,312.5673,312.7433,312.4561,312.6044,29095.0
2021-05-19 11:30:00,337.39,337.4,336.99,337.0,53264.0,312.6322,312.6414,312.2615,312.2708,53264.0
2021-05-19 11:35:00,337.01,337.07,336.7,336.82,36663.0,312.28,312.3356,311.9928,312.104,36663.0
2021-05-19 11:40:00,336.82,336.89,336.58,336.78,26897.0,312.104,312.1688,311.8816,312.0669,26897.0
2021-05-19 11:45:00,336.79,337.03,336.69,337.0,31965.0,312.0762,312.2986,311.9835,312.2708,31965.0
2021-05-19 11:50:00,336.98,337.19,336.86,337.03,23699.0,312.2522,312.4468,312.141,312.2986,23699.0
2021-05-19 11:55:00,337.07,337.66,337.07,337.58,41070.0,312.3356,312.8823,312.3356,312.8082,41070.0
2021-05-19 12:00:00,337.59,337.6,337.32,337.59,70239.0,312.8175,312.8267,312.5673,312.8175,70239.0
2021-05-19 12:05:00,337.64,337.86,337.56,337.73,27111.0,312.8638,313.0677,312.7897,312.9472,27111.0
2021-05-19 12:10:00,337.81,337.93,337.77,337.83,18131.0,313.0213,313.1325,312.9843,313.0399,18131.0
2021-05-19 12:15:00,337.83,338.2,337.81,338.2,34061.0,313.0399,313.3827,313.0213,313.3827,34061.0
2021-05-19 12:20:00,338.19,338.41,338.03,338.36,66760.0,313.3734,313.5773,313.2252,313.531,66760.0
2021-05-19 12:25:00,338.34,338.35,338.06,338.13,41753.0,313.5124,313.5217,313.253,313.3179,41753.0
2021-05-19 12:30:00,338.14,338.31,338.05,338.22,14797.0,313.3271,313.4846,313.2437,313.4012,14797.0
2021-05-19 12:35:00,338.24,338.46,338.06,338.34,35390.0,313.4198,313.6236,313.253,313.5124,35390.0
2021-05-19 12:40:00,338.34,338.55,338.22,338.26,37574.0,313.5124,313.707,313.4012,313.4383,37574.0
2021-05-19 12:45:00,338.34,338.43,338.18,338.32,20999.0,313.5124,313.5958,313.3642,313.4939,20999.0
2021-05-19 12:50:00,338.3,338.55,338.23,338.45,10242.0,313.4754,313.707,313.4105,313.6144,10242.0
2021-05-19 12:55:00,338.53,338.54,338.37,338.41,12029.0,313.6885,313.6978,313.5402,313.5773,12029.0
2021-05-19 13:00:00,338.44,338.68,338.4,338.59,45575.0,313.6051,313.8275,313.568,313.7441,45575.0
2021-05-19 13:05:00,338.59,339.0,338.51,338.74,44615.0,313.7441,314.124,313.67,313.8831,44615.0
2021-05-19 13:10:00,338.75,339.06,338.75,338.92,32597.0,313.8924,314.1796,313.8924,314.0499,32597.0
2021-05-19 13:15:00,338.95,339.16,338.94,339.01,46836.0,314.0777,314.2723,314.0684,314.1333,46836.0
2021-05-19 13:20:00,339.04,339.06,338.7,338.7,27125.0,314.1611,314.1796,313.846,313.846,27125.0
2021-05-19 13:25:00,338.63,338.74,338.55,338.74,16909.0,313.7812,313.8831,313.707,313.8831,16909.0
2021-05-19 13:30:00,338.77,338.77,338.39,338.4,16324.0,313.9109,313.9109,313.5588,313.568,16324.0
2021-05-19 13:35:00,338.41,338.5,338.08,338.44,24155.0,313.5773,313.6607,313.2715,313.6051,24155.0
2021-05-19 13:40:00,338.43,338.44,338.24,338.28,14033.0,313.5958,313.6051,313.4198,313.4568,14033.0
2021-05-19 13:45:00,338.28,338.53,338.25,338.52,14930.0,313.4568,313.6885,313.429,313.6792,14930.0
2021-05-19 13:50:00,338.52,338.75,338.45,338.73,19135.0,313.6792,313.8924,313.6144,313.8738,19135.0
2021-05-19 13:55:00,338.71,338.78,338.4,338.41,27543.0,313.8553,313.9202,313.568,313.5773,27543.0
2021-05-19 14:00:00,338.44,338.93,337.67,337.81,75720.0,313.6051,314.0591,312.8916,313.0213,75720.0
2021-05-19 14:05:00,337.73,337.9,337.18,337.81,59689.0,312.9472,313.1047,312.4376,313.0213,59689.0
2021-05-19 14:10:00,337.7,337.85,337.28,337.39,43118.0,312.9194,313.0584,312.5302,312.6322,43118.0
2021-05-19 14:15:00,337.37,337.41,336.99,337.36,65929.0,312.6136,312.6507,312.2615,312.6044,65929.0
2021-05-19 14:20:00,337.4,338.91,337.36,338.77,137953.0,312.6414,314.0406,312.6044,313.9109,137953.0
2021-05-19 14:25:00,338.68,338.81,338.35,338.6,70377.0,313.8275,313.948,313.5217,313.7534,70377.0
2021-05-19 14:30:00,338.64,339.0,338.14,338.2,112807.0,313.7904,314.124,313.3271,313.3827,112807.0
2021-05-19 14:35:00,338.19,338.42,337.6,337.64,96920.0,313.3734,313.5866,312.8267,312.8638,96920.0
2021-05-19 14:40:00,337.6,337.71,337.34,337.43,34468.0,312.8267,312.9287,312.5858,312.6692,34468.0
2021-05-19 14:45:00,337.52,337.56,337.11,337.34,33207.0,312.7526,312.7897,312.3727,312.5858,33207.0
2021-05-19 14:50:00,337.39,337.4,337.09,337.27,29744.0,312.6322,312.6414,312.3542,312.521,29744.0
2021-05-19 14:55:00,337.28,337.82,337.06,337.18,71509.0,312.5302,313.0306,312.3264,312.4376,71509.0
2021-05-19 15:00:00,337.22,337.22,336.76,337.04,95142.0,312.4746,312.4746,312.0484,312.3078,95142.0
2021-05-19 15:05:00,337.12,337.67,337.0,337.59,39058.0,312.382,312.8916,312.2708,312.8175,39058.0
2021-05-19 15:10:00,337.59,338.05,337.48,337.73,138155.0,312.8175,313.2437,312.7155,312.9472,138155.0
2021-05-19 15:15:00,337.72,338.05,337.69,337.93,30844.0,312.9379,313.2437,312.9101,313.1325,30844.0
2021-05-19 15:20:00,337.89,338.6,337.75,338.41,83124.0,313.0955,313.7534,312.9657,313.5773,83124.0
2021-05-19 15:25:00,338.41,338.85,338.26,338.67,59683.0,313.5773,313.985,313.4383,313.8182,59683.0
2021-05-19 15:30:00,338.67,338.71,337.9,338.2,104030.0,313.8182,313.8553,313.1047,313.3827,104030.0
2021-05-19 15:35:00,338.19,338.37,338.07,338.33,68079.0,313.3734,313.5402,313.2623,313.5032,68079.0
2021-05-19 15:40:00,338.31,338.41,338.13,338.19,53672.0,313.4846,313.5773,313.3179,313.3734,53672.0
2021-05-19 15:45:00,338.14,338.25,337.82,338.07,84424.0,313.3271,313.429,313.0306,313.2623,84424.0
2021-05-19 15:50:00,338.1,338.95,337.92,338.87,176226.0,313.2901,314.0777,313.1233,314.0035,176226.0
2021-05-19 15:55:00,338.86,339.56,338.86,339.49,215242.0,313.9943,314.6429,313.9943,314.5781,215242.0
2021-05-20 09:30:00,339.74,340.2,339.62,339.7,140694.0,314.8097,315.236,314.6985,314.7726,140694.0
2021-05-20 09:35:00,339.67,340.03,339.39,339.47,72258.0,314.7448,315.0784,314.4854,314.5595,72258.0
2021-05-20 09:40:00,339.48,339.67,339.34,339.53,79432.0,314.5688,314.7448,314.4391,314.6151,79432.0
2021-05-20 09:45:00,339.46,340.28,339.46,340.12,102301.0,314.5503,315.3101,314.5503,315.1618,102301.0
2021-05-20 09:50:00,340.12,340.38,339.87,340.21,125985.0,315.1618,315.4027,314.9302,315.2452,125985.0
2021-05-20 09:55:00,340.21,340.45,340.15,340.25,42216.0,315.2452,315.4676,315.1896,315.2823,42216.0
2021-05-20 10:00:00,340.2,340.47,339.95,340.46,48858.0,315.236,315.4861,315.0043,315.4769,48858.0
2021-05-20 10:05:00,340.48,340.56,340.05,340.09,36708.0,315.4954,315.5695,315.097,315.134,36708.0
2021-05-20 10:10:00,340.1,340.28,339.99,340.13,38578.0,315.1433,315.3101,315.0414,315.1711,38578.0
2021-05-20 10:15:00,340.26,340.55,340.2,340.49,22775.0,315.2916,315.5603,315.236,315.5047,22775.0
2021-05-20 10:20:00,340.53,340.63,340.31,340.51,52852.0,315.5417,315.6344,315.3379,315.5232,52852.0
2021-05-20 10:25:00,340.55,340.69,340.48,340.63,25971.0,315.5603,315.69,315.4954,315.6344,25971.0
2021-05-20 10:30:00,340.67,340.82,340.64,340.7,40628.0,315.6715,315.8105,315.6437,315.6993,40628.0
2021-05-20 10:35:00,340.72,340.75,340.41,340.69,24860.0,315.7178,315.7456,315.4305,315.69,24860.0
2021-05-20 10:40:00,340.76,340.78,340.55,340.73,29849.0,315.7549,315.7734,315.5603,315.7271,29849.0
2021-05-20 10:45:00,340.83,341.03,340.79,340.81,26096.0,315.8197,316.005,315.7827,315.8012,26096.0
2021-05-20 10:50:00,340.8,341.05,340.8,341.02,28141.0,315.7919,316.0236,315.7919,315.9958,28141.0
2021-05-20 10:55:00,341.0,341.07,340.91,340.94,49404.0,315.9772,316.0421,315.8939,315.9217,49404.0
2021-05-20 11:00:00,340.96,341.18,340.96,341.12,26910.0,315.9402,316.144,315.9402,316.0884,26910.0
2021-05-20 11:05:00,341.12,341.37,341.12,341.3,58655.0,316.0884,316.3201,316.0884,316.2552,58655.0
2021-05-20 11:10:00,341.31,341.47,341.3,341.31,56354.0,316.2645,316.4128,316.2552,316.2645,56354.0
2021-05-20 11:15:00,341.3,341.36,341.21,341.27,40837.0,316.2552,316.3108,316.1718,316.2274,40837.0
2021-05-20 11:20:00,341.26,341.39,341.24,341.35,28994.0,316.2182,316.3386,316.1996,316.3016,28994.0
2021-05-20 11:25:00,341.35,341.71,341.35,341.7,51525.0,316.3016,316.6351,316.3016,316.6259,51525.0
2021-05-20 11:30:00,341.68,342.18,341.68,342.12,51645.0,316.6073,317.0707,316.6073,317.0151,51645.0
2021-05-20 11:35:00,342.11,342.36,342.1,342.34,52180.0,317.0058,317.2375,316.9965,317.2189,52180.0
2021-05-20 11:40:00,342.36,342.6,342.31,342.52,136618.0,317.2375,317.4598,317.1911,317.3857,136618.0
2021-05-20 11:45:00,342.52,342.8,342.52,342.77,55422.0,317.3857,317.6452,317.3857,317.6174,55422.0
2021-05-20 11:50:00,342.77,342.94,342.55,342.58,72886.0,317.6174,317.7749,317.4135,317.4413,72886.0
2021-05-20 11:55:00,342.57,342.69,342.28,342.29,70790.0,317.432,317.5432,317.1633,317.1726,70790.0
2021-05-20 12:00:00,342.3,342.34,341.91,342.01,82349.0,317.1819,317.2189,316.8205,316.9131,82349.0
2021-05-20 12:05:00,342.03,342.06,341.87,342.04,38396.0,316.9317,316.9595,316.7834,316.9409,38396.0
2021-05-20 12:10:00,342.03,342.19,341.89,341.93,20468.0,316.9317,317.0799,316.8019,316.839,20468.0
2021-05-20 12:15:00,341.96,342.06,341.73,341.73,47931.0,316.8668,316.9595,316.6537,316.6537,47931.0
2021-05-20 12:20:00,341.76,341.91,341.64,341.73,33381.0,316.6815,316.8205,316.5703,316.6537,33381.0
2021-05-20 12:25:00,341.74,341.87,341.56,341.56,36220.0,316.6629,316.7834,316.4962,316.4962,36220.0
2021-05-20 12:30:00,341.58,341.79,341.58,341.73,15182.0,316.5147,316.7093,316.5147,316.6537,15182.0
2021-05-20 12:35:00,341.68,341.68,341.05,341.21,70001.0,316.6073,316.6073,316.0236,316.1718,70001.0
2021-05-20 12:40:00,341.23,341.3,340.93,340.95,27901.0,316.1904,316.2552,315.9124,315.9309,27901.0
2021-05-20 12:45:00,340.95,341.29,340.95,341.25,29540.0,315.9309,316.246,315.9309,316.2089,29540.0
2021-05-20 12:50:00,341.23,341.4,341.19,341.33,15041.0,316.1904,316.3479,316.1533,316.283,15041.0
2021-05-20 12:55:00,341.3,341.51,341.26,341.47,25543.0,316.2552,316.4498,316.2182,316.4128,25543.0
2021-05-20 13:00:00,341.43,341.51,341.29,341.46,9890.0,316.3757,316.4498,316.246,316.4035,9890.0
2021-05-20 13:05:00,341.45,341.72,341.44,341.69,18345.0,316.3942,316.6444,316.385,316.6166,18345.0
2021-05-20 13:10:00,341.71,341.86,341.7,341.79,23015.0,316.6351,316.7741,316.6259,316.7093,23015.0
2021-05-20 13:15:00,341.81,341.95,341.79,341.88,26644.0,316.7278,316.8575,316.7093,316.7927,26644.0
2021-05-20 13:20:00,341.88,341.92,341.74,341.74,12886.0,316.7927,316.8297,316.6629,316.6629,12886.0
2021-05-20 13:25:00,341.71,341.81,341.7,341.8,12802.0,316.6351,316.7278,316.6259,316.7185,12802.0
2021-05-20 13:30:00,341.82,341.95,341.75,341.79,114771.0,316.7371,316.8575,316.6722,316.7093,114771.0
2021-05-20 13:35:00,341.81,341.92,341.78,341.87,16021.0,316.7278,316.8297,316.7,316.7834,16021.0
2021-05-20 13:40:00,341.87,341.96,341.87,341.95,5824.0,316.7834,316.8668,316.7834,316.8575,5824.0
2021-05-20 13:45:00,341.87,341.94,341.78,341.94,15093.0,316.7834,316.8483,316.7,316.8483,15093.0
2021-05-20 13:50:00,341.96,341.96,341.32,341.51,57732.0,316.8668,316.8668,316.2738,316.4498,57732.0
2021-05-20 13:55:00,341.5,341.73,341.38,341.7,36659.0,316.4406,316.6537,316.3294,316.6259,36659.0
2021-05-20 14:00:00,341.75,341.91,341.68,341.74,19457.0,316.6722,316.8205,316.6073,316.6629,19457.0
2021-05-20 14:05:00,341.75,341.87,341.73,341.81,10272.0,316.6722,316.7834,316.6537,316.7278,10272.0
2021-05-20 14:10:00,341.85,341.87,341.7,341.79,18792.0,316.7649,316.7834,316.6259,316.7093,18792.0
2021-05-20 14:15:00,341.81,341.91,341.63,341.82,9301.0,316.7278,316.8205,316.561,316.7371,9301.0
2021-05-20 14:20:00,341.85,341.89,341.69,341.77,12099.0,316.7649,316.8019,316.6166,316.6907,12099.0
2021-05-20 14:25:00,341.74,341.93,341.61,341.93,16911.0,316.6629,316.839,316.5425,316.839,16911.0
2021-05-20 14:30:00,341.94,341.98,341.65,341.67,81465.0,316.8483,316.8853,316.5796,316.5981,81465.0
2021-05-20 14:35:00,341.67,341.86,341.67,341.81,8971.0,316.5981,316.7741,316.5981,316.7278,8971.0
2021-05-20 14:40:00,341.8,341.94,341.8,341.85,14798.0,316.7185,316.8483,316.7185,316.7649,14798.0
2021-05-20 14:45:00,341.87,341.92,341.73,341.86,10808.0,316.7834,316.8297,316.6537,316.7741,10808.0
2021-05-20 14:50:00,341.84,341.99,341.78,341.98,22398.0,316.7556,316.8946,316.7,316.8853,22398.0
2021-05-20 14:55:00,341.95,341.98,341.7,341.8,55534.0,316.8575,316.8853,316.6259,316.7185,55534.0
2021-05-20 15:00:00,341.78,341.97,341.52,341.84,23922.0,316.7,316.8761,316.4591,316.7556,23922.0
2021-05-20 15:05:00,341.7,341.85,341.62,341.81,18174.0,316.6259,316.7649,316.5518,316.7278,18174.0
2021-05-20 15:10:00,341.87,342.14,341.85,342.04,38035.0,316.7834,317.0336,316.7649,316.9409,38035.0
2021-05-20 15:15:00,342.06,342.24,342.06,342.19,16956.0,316.9595,317.1263,316.9595,317.0799,16956.0
2021-05-20 15:20:00,342.19,342.58,342.13,342.53,31601.0,317.0799,317.4413,317.0243,317.395,31601.0
2021-05-20 15:25:00,342.54,342.82,342.54,342.75,54525.0,317.4042,317.6637,317.4042,317.5988,54525.0
2021-05-20 15:30:00,342.74,342.74,342.25,342.28,74921.0,317.5896,317.5896,317.1355,317.1633,74921.0
2021-05-20 15:35:00,342.29,342.41,342.05,342.05,27924.0,317.1726,317.2838,316.9502,316.9502,27924.0
2021-05-20 15:40:00,342.07,342.2,341.82,341.95,48475.0,316.9687,317.0892,316.7371,316.8575,48475.0
2021-05-20 15:45:00,341.97,342.21,341.75,341.77,102458.0,316.8761,317.0985,316.6722,316.6907,102458.0
2021-05-20 15:50:00,341.8,341.99,341.5,341.91,170169.0,316.7185,316.8946,316.4406,316.8205,170169.0
2021-05-20 15:55:00,341.89,341.91,341.23,341.46,141504.0,316.8019,316.8205,316.1904,316.4035,141504.0
2021-05-21 09:30:00,342.23,343.09,342.23,342.97,170324.0,317.7688,318.5674,317.7688,318.456,170324.0
2021-05-21 09:35:00,342.9,344.01,342.9,343.74,130077.0,318.391,319.4216,318.391,319.1709,130077.0
2021-05-21 09:40:00,343.8,343.91,343.55,343.68,80010.0,319.2266,319.3288,318.9945,319.1152,80010.0
2021-05-21 09:45:00,343.73,343.8,343.28,343.56,123029.0,319.1616,319.2266,318.7438,319.0038,123029.0
2021-05-21 09:50:00,343.53,344.07,343.22,343.76,134139.0,318.9759,319.4773,318.6881,319.1895,134139.0
2021-05-21 09:55:00,343.77,343.94,343.71,343.89,43260.0,319.1988,319.3566,319.1431,319.3102,43260.0
2021-05-21 10:00:00,343.88,343.89,343.37,343.49,62148.0,319.3009,319.3102,318.8274,318.9388,62148.0
2021-05-21 10:05:00,343.55,343.71,343.26,343.69,64751.0,318.9945,319.1431,318.7252,319.1245,64751.0
2021-05-21 10:10:00,343.68,343.77,343.17,343.2,45031.0,319.1152,319.1988,318.6417,318.6695,45031.0
2021-05-21 10:15:00,343.18,343.42,343.14,343.22,52645.0,318.6509,318.8738,318.6138,318.6881,52645.0
2021-05-21 10:20:00,343.21,343.26,342.97,343.0,35652.0,318.6788,318.7252,318.456,318.4838,35652.0
2021-05-21 10:25:00,343.04,343.29,342.95,343.02,38499.0,318.521,318.7531,318.4374,318.5024,38499.0
2021-05-21 10:30:00,343.01,343.4,342.95,343.3,38228.0,318.4931,318.8552,318.4374,318.7624,38228.0
2021-05-21 10:35:00,343.33,343.39,342.85,343.01,88649.0,318.7902,318.8459,318.3445,318.4931,88649.0
2021-05-21 10:40:00,343.0,343.13,342.9,343.0,57110.0,318.4838,318.6045,318.391,318.4838,57110.0
2021-05-21 10:45:00,343.0,343.15,342.85,343.15,22794.0,318.4838,318.6231,318.3445,318.6231,22794.0
2021-05-21 10:50:00,343.15,343.25,343.11,343.2,25542.0,318.6231,318.7159,318.586,318.6695,25542.0
2021-05-21 10:55:00,343.19,343.44,343.19,343.41,44601.0,318.6602,318.8924,318.6602,318.8645,44601.0
2021-05-21 11:00:00,343.46,343.49,343.22,343.27,36794.0,318.9109,318.9388,318.6881,318.7345,36794.0
2021-05-21 11:05:00,343.27,343.5,343.27,343.39,18825.0,318.7345,318.9481,318.7345,318.8459,18825.0
2021-05-21 11:10:00,343.37,343.5,343.27,343.34,25787.0,318.8274,318.9481,318.7345,318.7995,25787.0
2021-05-21 11:15:00,343.33,343.45,343.32,343.32,13997.0,318.7902,318.9016,318.7809,318.7809,13997.0
2021-05-21 11:20:00,343.41,343.62,343.38,343.45,39193.0,318.8645,319.0595,318.8367,318.9016,39193.0
2021-05-21 11:25:00,343.48,343.5,342.83,342.87,37562.0,318.9295,318.9481,318.326,318.3631,37562.0
2021-05-21 11:30:00,342.88,343.18,342.77,343.12,47022.0,318.3724,318.6509,318.2703,318.5952,47022.0
2021-05-21 11:35:00,343.16,343.16,343.02,343.09,30297.0,318.6324,318.6324,318.5024,318.5674,30297.0
2021-05-21 11:40:00,343.09,343.3,343.08,343.23,12543.0,318.5674,318.7624,318.5581,318.6974,12543.0
2021-05-21 11:45:00,343.24,343.35,343.13,343.23,16967.0,318.7067,318.8088,318.6045,318.6974,16967.0
2021-05-21 11:50:00,343.23,343.31,342.93,342.96,20527.0,318.6974,318.7717,318.4188,318.4467,20527.0
2021-05-21 11:55:00,343.0,343.09,342.85,342.95,52640.0,318.4838,318.5674,318.3445,318.4374,52640.0
2021-05-21 12:00:00,342.94,343.07,342.86,343.03,52760.0,318.4281,318.5488,318.3538,318.5117,52760.0
2021-05-21 12:05:00,343.02,343.08,342.12,342.14,135112.0,318.5024,318.5581,317.6667,317.6853,135112.0
2021-05-21 12:10:00,342.17,342.61,342.15,342.47,58071.0,317.7131,318.1217,317.6946,317.9917,58071.0
2021-05-21 12:15:00,342.44,342.52,342.31,342.33,20222.0,317.9638,318.0381,317.8431,317.8617,20222.0
2021-05-21 12:20:00,342.37,342.45,342.28,342.29,24129.0,317.8988,317.9731,317.8153,317.8246,24129.0
2021-05-21 12:25:00,342.4,342.44,342.26,342.4,11416.0,317.9267,317.9638,317.7967,317.9267,11416.0
2021-05-21 12:30:00,342.37,342.52,342.32,342.37,22148.0,317.8988,318.0381,317.8524,317.8988,22148.0
2021-05-21 12:35:00,342.3,342.36,342.15,342.22,31263.0,317.8338,317.8896,317.6946,317.7596,31263.0
2021-05-21 12:40:00,342.26,342.41,342.23,342.32,22297.0,317.7967,317.936,317.7688,317.8524,22297.0
2021-05-21 12:45:00,342.3,342.3,341.94,341.95,40319.0,317.8338,317.8338,317.4996,317.5089,40319.0
2021-05-21 12:50:00,341.98,342.0,341.58,341.59,60544.0,317.5367,317.5553,317.1653,317.1746,60544.0
2021-05-21 12:55:00,341.59,341.61,341.27,341.54,109605.0,317.1746,317.1932,316.8775,317.1282,109605.0
2021-05-21 13:00:00,341.53,341.82,341.47,341.8,27382.0,317.1189,317.3882,317.0632,317.3696,27382.0
2021-05-21 13:05:00,341.8,341.93,341.75,341.85,38434.0,317.3696,317.4903,317.3232,317.416,38434.0
2021-05-21 13:10:00,341.82,341.89,341.72,341.75,18682.0,317.3882,317.4532,317.2953,317.3232,18682.0
2021-05-21 13:15:00,341.72,341.84,341.68,341.73,159614.0,317.2953,317.4067,317.2582,317.3046,159614.0
2021-05-21 13:20:00,341.72,342.03,341.71,341.9,40084.0,317.2953,317.5831,317.286,317.4624,40084.0
2021-05-21 13:25:00,341.88,342.02,341.88,342.02,17242.0,317.4439,317.5739,317.4439,317.5739,17242.0
2021-05-21 13:30:00,341.99,342.29,341.98,342.29,28197.0,317.546,317.8246,317.5367,317.8246,28197.0
2021-05-21 13:35:00,342.23,342.38,342.17,342.31,16436.0,317.7688,317.9081,317.7131,317.8431,16436.0
2021-05-21 13:40:00,342.3,342.31,342.1,342.17,32365.0,317.8338,317.8431,317.6481,317.7131,32365.0
2021-05-21 13:45:00,342.17,342.17,342.08,342.17,13295.0,317.7131,317.7131,317.6296,317.7131,13295.0
2021-05-21 13:50:00,342.18,342.18,342.1,342.17,35415.0,317.7224,317.7224,317.6481,317.7131,35415.0
2021-05-21 13:55:00,342.15,342.22,342.12,342.18,10096.0,317.6946,317.7596,317.6667,317.7224,10096.0
2021-05-21 14:00:00,342.25,342.3,342.13,342.21,16596.0,317.7874,317.8338,317.676,317.7503,16596.0
2021-05-21 14:05:00,342.3,342.49,342.17,342.44,15644.0,317.8338,318.0103,317.7131,317.9638,15644.0
2021-05-21 14:10:00,342.4,342.56,342.34,342.47,16727.0,317.9267,318.0753,317.871,317.9917,16727.0
2021-05-21 14:15:00,342.48,342.51,342.38,342.43,32436.0,318.001,318.0288,317.9081,317.9546,32436.0
2021-05-21 14:20:00,342.4,342.4,342.26,342.33,10970.0,317.9267,317.9267,317.7967,317.8617,10970.0
2021-05-21 14:25:00,342.38,342.4,342.1,342.18,15805.0,317.9081,317.9267,317.6481,317.7224,15805.0
2021-05-21 14:30:00,342.18,342.33,342.18,342.19,40111.0,317.7224,317.8617,317.7224,317.7317,40111.0
2021-05-21 14:35:00,342.19,342.28,341.83,341.97,52421.0,317.7317,317.8153,317.3974,317.5274,52421.0
2021-05-21 14:40:00,341.97,342.07,341.94,342.02,19622.0,317.5274,317.6203,317.4996,317.5739,19622.0
2021-05-21 14:45:00,342.05,342.28,342.05,342.16,21971.0,317.6017,317.8153,317.6017,317.7039,21971.0
2021-05-21 14:50:00,342.18,342.43,342.17,342.43,15108.0,317.7224,317.9546,317.7131,317.9546,15108.0
2021-05-21 14:55:00,342.44,342.48,342.36,342.37,29089.0,317.9638,318.001,317.8896,317.8988,29089.0
2021-05-21 15:00:00,342.38,342.38,342.17,342.31,17829.0,317.9081,317.9081,317.7131,317.8431,17829.0
2021-05-21 15:05:00,342.32,342.47,342.26,342.34,55492.0,317.8524,317.9917,317.7967,317.871,55492.0
2021-05-21 15:10:00,342.3,342.63,342.3,342.51,69159.0,317.8338,318.1403,317.8338,318.0288,69159.0
2021-05-21 15:15:00,342.52,342.76,342.48,342.67,19631.0,318.0381,318.261,318.001,318.1774,19631.0
2021-05-21 15:20:00,342.67,342.93,342.67,342.85,28042.0,318.1774,318.4188,318.1774,318.3445,28042.0
2021-05-21 15:25:00,342.84,342.84,342.6,342.69,67603.0,318.3352,318.3352,318.1124,318.196,67603.0
2021-05-21 15:30:00,342.69,342.69,342.38,342.44,58872.0,318.196,318.196,317.9081,317.9638,58872.0
2021-05-21 15:35:00,342.44,342.62,342.4,342.4,16742.0,317.9638,318.131,317.9267,317.9267,16742.0
2021-05-21 15:40:00,342.38,342.52,342.18,342.19,44334.0,317.9081,318.0381,317.7224,317.7317,44334.0
2021-05-21 15:45:00,342.19,342.43,342.02,342.43,86960.0,317.7317,317.9546,317.5739,317.9546,86960.0
2021-05-21 15:50:00,342.45,342.64,342.24,342.35,90375.0,317.9731,318.1495,317.7781,317.8803,90375.0
2021-05-21 15:55:00,342.34,342.43,341.83,342.04,121259.0,317.871,317.9546,317.3974,317.5924,121259.0
2021-05-24 09:30:00,343.37,343.8,343.18,343.52,130741.0,318.8274,319.2266,318.6509,318.9666,130741.0
2021-05-24 09:35:00,343.68,343.69,343.33,343.36,30286.0,319.1152,319.1245,318.7902,318.8181,30286.0
2021-05-24 09:40:00,343.36,343.62,343.11,343.43,74311.0,318.8181,319.0595,318.586,318.8831,74311.0
2021-05-24 09:45:00,343.42,343.57,343.11,343.3,88586.0,318.8738,319.0131,318.586,318.7624,88586.0
2021-05-24 09:50:00,343.32,343.43,343.05,343.39,29556.0,318.7809,318.8831,318.5302,318.8459,29556.0
2021-05-24 09:55:00,343.36,343.71,343.36,343.71,30183.0,318.8181,319.1431,318.8181,319.1431,30183.0
2021-05-24 10:00:00,343.72,343.92,343.58,343.71,75726.0,319.1524,319.3381,319.0224,319.1431,75726.0
2021-05-24 10:05:00,343.77,343.9,343.61,343.88,22031.0,319.1988,319.3195,319.0502,319.3009,22031.0
2021-05-24 10:10:00,343.89,343.9,343.52,343.68,39490.0,319.3102,319.3195,318.9666,319.1152,39490.0
2021-05-24 10:15:00,343.68,343.96,343.63,343.94,64174.0,319.1152,319.3752,319.0688,319.3566,64174.0
2021-05-24 10:20:00,343.96,344.26,343.96,343.99,63350.0,319.3752,319.6538,319.3752,319.4031,63350.0
2021-05-24 10:25:00,344.05,344.1,343.92,343.97,19304.0,319.4588,319.5052,319.3381,319.3845,19304.0
2021-05-24 10:30:00,343.95,344.21,343.95,344.21,28120.0,319.3659,319.6073,319.3659,319.6073,28120.0
2021-05-24 10:35:00,344.16,344.27,344.09,344.17,35482.0,319.5609,319.663,319.4959,319.5702,35482.0
2021-05-24 10:40:00,344.16,344.3,344.07,344.07,23796.0,319.5609,319.6909,319.4773,319.4773,23796.0
2021-05-24 10:45:00,344.08,344.09,343.94,344.08,36600.0,319.4866,319.4959,319.3566,319.4866,36600.0
2021-05-24 10:50:00,344.12,344.36,344.12,344.29,28596.0,319.5238,319.7466,319.5238,319.6816,28596.0
2021-05-24 10:55:00,344.28,344.28,344.16,344.19,18113.0,319.6723,319.6723,319.5609,319.5888,18113.0
2021-05-24 11:00:00,344.2,344.25,344.07,344.07,21685.0,319.598,319.6445,319.4773,319.4773,21685.0
2021-05-24 11:05:00,344.11,344.21,344.03,344.15,26279.0,319.5145,319.6073,319.4402,319.5516,26279.0
2021-05-24 11:10:00,344.14,344.2,343.95,343.95,25353.0,319.5423,319.598,319.3659,319.3659,25353.0
2021-05-24 11:15:00,343.98,344.21,343.98,344.19,27840.0,319.3938,319.6073,319.3938,319.5888,27840.0
2021-05-24 11:20:00,344.21,344.29,344.16,344.24,17556.0,319.6073,319.6816,319.5609,319.6352,17556.0
2021-05-24 11:25:00,344.25,344.43,344.25,344.38,13204.0,319.6445,319.8116,319.6445,319.7652,13204.0
2021-05-24 11:30:00,344.41,344.46,344.31,344.32,10530.0,319.793,319.8395,319.7002,319.7095,10530.0
2021-05-24 11:35:00,344.32,344.35,344.14,344.19,20575.0,319.7095,319.7373,319.5423,319.5888,20575.0
2021-05-24 11:40:00,344.23,344.34,344.18,344.22,9192.0,319.6259,319.728,319.5795,319.6166,9192.0
2021-05-24 11:45:00,344.21,344.29,344.06,344.06,15092.0,319.6073,319.6816,319.468,319.468,15092.0
2021-05-24 11:50:00,344.07,344.07,343.92,343.99,32663.0,319.4773,319.4773,319.3381,319.4031,32663.0
2021-05-24 11:55:00,343.96,344.02,343.88,343.88,23599.0,319.3752,319.4309,319.3009,319.3009,23599.0
2021-05-24 12:00:00,343.87,344.0,343.85,343.91,20302.0,319.2916,319.4123,319.2731,319.3288,20302.0
2021-05-24 12:05:00,343.9,343.93,343.76,343.77,18138.0,319.3195,319.3473,319.1895,319.1988,18138.0
2021-05-24 12:10:00,343.79,343.89,343.74,343.86,14753.0,319.2173,319.3102,319.1709,319.2823,14753.0
2021-05-24 12:15:00,343.91,343.98,343.87,343.88,18169.0,319.3288,319.3938,319.2916,319.3009,18169.0
2021-05-24 12:20:00,343.9,343.96,343.85,343.86,6281.0,319.3195,319.3752,319.2731,319.2823,6281.0
2021-05-24 12:25:00,343.85,343.88,343.64,343.68,20239.0,319.2731,319.3009,319.0781,319.1152,20239.0
2021-05-24 12:30:00,343.7,343.91,343.7,343.91,9134.0,319.1338,319.3288,319.1338,319.3288,9134.0
2021-05-24 12:35:00,343.92,344.07,343.91,344.0,15373.0,319.3381,319.4773,319.3288,319.4123,15373.0
2021-05-24 12:40:00,343.99,344.04,343.94,343.98,4100.0,319.4031,319.4495,319.3566,319.3938,4100.0
2021-05-24 12:45:00,343.99,344.1,343.95,344.09,8730.0,319.4031,319.5052,319.3659,319.4959,8730.0
2021-05-24 12:50:00,344.07,344.16,343.96,344.04,6297.0,319.4773,319.5609,319.3752,319.4495,6297.0
2021-05-24 12:55:00,344.03,344.11,344.02,344.02,6000.0,319.4402,319.5145,319.4309,319.4309,6000.0
2021-05-24 13:00:00,344.05,344.14,344.02,344.14,8118.0,319.4588,319.5423,319.4309,319.5423,8118.0
2021-05-24 13:05:00,344.16,344.16,343.87,343.89,16262.0,319.5609,319.5609,319.2916,319.3102,16262.0
2021-05-24 13:10:00,343.91,344.07,343.91,344.04,14829.0,319.3288,319.4773,319.3288,319.4495,14829.0
2021-05-24 13:15:00,344.09,344.1,344.0,344.07,14928.0,319.4959,319.5052,319.4123,319.4773,14928.0
2021-05-24 13:20:00,344.09,344.2,344.04,344.13,6611.0,319.4959,319.598,319.4495,319.533,6611.0
2021-05-24 13:25:00,344.15,344.32,344.15,344.32,25739.0,319.5516,319.7095,319.5516,319.7095,25739.0
2021-05-24 13:30:00,344.32,344.46,344.24,344.44,13549.0,319.7095,319.8395,319.6352,319.8209,13549.0
2021-05-24 13:35:00,344.41,344.41,344.24,344.33,5904.0,319.793,319.793,319.6352,319.7188,5904.0
2021-05-24 13:40:00,344.31,344.38,344.29,344.36,3750.0,319.7002,319.7652,319.6816,319.7466,3750.0
2021-05-24 13:45:00,344.37,344.4,344.34,344.4,4616.0,319.7559,319.7837,319.728,319.7837,4616.0
2021-05-24 13:50:00,344.4,344.4,344.24,344.28,15270.0,319.7837,319.7837,319.6352,319.6723,15270.0
2021-05-24 13:55:00,344.28,344.39,344.25,344.36,14302.0,319.6723,319.7745,319.6445,319.7466,14302.0
2021-05-24 14:00:00,344.37,344.46,344.35,344.36,16976.0,319.7559,319.8395,319.7373,319.7466,16976.0
2021-05-24 14:05:00,344.39,344.43,344.33,344.34,10186.0,319.7745,319.8116,319.7188,319.728,10186.0
2021-05-24 14:10:00,344.37,344.55,344.35,344.54,18603.0,319.7559,319.923,319.7373,319.9137,18603.0
2021-05-24 14:15:00,344.52,344.65,344.51,344.6,14520.0,319.8952,320.0159,319.8859,319.9695,14520.0
2021-05-24 14:20:00,344.63,344.63,344.54,344.58,11607.0,319.9973,319.9973,319.9137,319.9509,11607.0
2021-05-24 14:25:00,344.57,344.61,344.52,344.53,10341.0,319.9416,319.9787,319.8952,319.9045,10341.0
2021-05-24 14:30:00,344.51,344.63,344.51,344.58,12323.0,319.8859,319.9973,319.8859,319.9509,12323.0
2021-05-24 14:35:00,344.57,344.61,344.51,344.61,7497.0,319.9416,319.9787,319.8859,319.9787,7497.0
2021-05-24 14:40:00,344.63,344.69,344.61,344.67,12262.0,319.9973,320.053,319.9787,320.0344,12262.0
2021-05-24 14:45:00,344.67,344.68,344.54,344.58,19134.0,320.0344,320.0437,319.9137,319.9509,19134.0
2021-05-24 14:50:00,344.58,344.59,344.42,344.43,17394.0,319.9509,319.9602,319.8023,319.8116,17394.0
2021-05-24 14:55:00,344.45,344.58,344.43,344.44,29982.0,319.8302,319.9509,319.8116,319.8209,29982.0
2021-05-24 15:00:00,344.43,344.52,344.4,344.5,16900.0,319.8116,319.8952,319.7837,319.8766,16900.0
2021-05-24 15:05:00,344.5,344.63,344.48,344.58,17312.0,319.8766,319.9973,319.858,319.9509,17312.0
2021-05-24 15:10:00,344.57,344.63,344.43,344.48,30334.0,319.9416,319.9973,319.8116,319.858,30334.0
2021-05-24 15:15:00,344.47,344.49,344.35,344.35,24557.0,319.8487,319.8673,319.7373,319.7373,24557.0
2021-05-24 15:20:00,344.34,344.41,344.3,344.41,20524.0,319.728,319.793,319.6909,319.793,20524.0
2021-05-24 15:25:00,344.41,344.52,344.38,344.46,17524.0,319.793,319.8952,319.7652,319.8395,17524.0
2021-05-24 15:30:00,344.43,344.48,344.34,344.44,15585.0,319.8116,319.858,319.728,319.8209,15585.0
2021-05-24 15:35:00,344.44,344.48,344.32,344.33,17133.0,319.8209,319.858,319.7095,319.7188,17133.0
2021-05-24 15:40:00,344.33,344.43,344.23,344.29,52366.0,319.7188,319.8116,319.6259,319.6816,52366.0
2021-05-24 15:45:00,344.28,344.34,344.21,344.24,62495.0,319.6723,319.728,319.6073,319.6352,62495.0
2021-05-24 15:50:00,344.24,344.25,344.04,344.14,85378.0,319.6352,319.6445,319.4495,319.5423,85378.0
2021-05-24 15:55:00,344.15,344.17,343.8,343.94,158865.0,319.5516,319.5702,319.2266,319.3566,158865.0
2021-05-25 09:30:00,344.68,345.0,344.43,344.77,198727.0,320.0437,320.3409,319.8116,320.1273,198727.0
2021-05-25 09:35:00,344.75,345.0,344.74,345.0,81242.0,320.1087,320.3409,320.0994,320.3409,81242.0
2021-05-25 09:40:00,344.91,344.99,344.54,344.58,48038.0,320.2573,320.3316,319.9137,319.9509,48038.0
2021-05-25 09:45:00,344.59,344.59,344.1,344.11,70642.0,319.9602,319.9602,319.5052,319.5145,70642.0
2021-05-25 09:50:00,344.1,344.11,343.72,343.92,56916.0,319.5052,319.5145,319.1524,319.3381,56916.0
2021-05-25 09:55:00,344.0,344.21,343.84,343.92,39050.0,319.4123,319.6073,319.2638,319.3381,39050.0
2021-05-25 10:00:00,343.89,344.12,343.75,344.02,30630.0,319.3102,319.5238,319.1802,319.4309,30630.0
2021-05-25 10:05:00,344.03,344.28,343.88,344.25,42370.0,319.4402,319.6723,319.3009,319.6445,42370.0
2021-05-25 10:10:00,344.25,344.29,343.96,344.13,29466.0,319.6445,319.6816,319.3752,319.533,29466.0
2021-05-25 10:15:00,344.15,344.24,344.04,344.04,12517.0,319.5516,319.6352,319.4495,319.4495,12517.0
2021-05-25 10:20:00,344.06,344.22,344.01,344.12,16391.0,319.468,319.6166,319.4216,319.5238,16391.0
2021-05-25 10:25:00,344.14,344.18,343.96,344.02,24275.0,319.5423,319.5795,319.3752,319.4309,24275.0
2021-05-25 10:30:00,344.02,344.14,343.88,343.88,29713.0,319.4309,319.5423,319.3009,319.3009,29713.0
2021-05-25 10:35:00,343.88,344.0,343.82,343.96,32266.0,319.3009,319.4123,319.2452,319.3752,32266.0
2021-05-25 10:40:00,343.99,344.13,343.91,344.12,30636.0,319.4031,319.533,319.3288,319.5238,30636.0
2021-05-25 10:45:00,344.13,344.22,344.1,344.16,35358.0,319.533,319.6166,319.5052,319.5609,35358.0
2021-05-25 10:50:00,344.13,344.18,344.05,344.16,28098.0,319.533,319.5795,319.4588,319.5609,28098.0
2021-05-25 10:55:00,344.17,344.26,344.08,344.12,47196.0,319.5702,319.6538,319.4866,319.5238,47196.0
2021-05-25 11:00:00,344.13,344.15,343.72,343.81,23418.0,319.533,319.5516,319.1524,319.2359,23418.0
2021-05-25 11:05:00,343.77,343.87,343.65,343.83,38247.0,319.1988,319.2916,319.0874,319.2545,38247.0
2021-05-25 11:10:00,343.79,343.98,343.75,343.9,31094.0,319.2173,319.3938,319.1802,319.3195,31094.0
2021-05-25 11:15:00,343.88,343.92,343.53,343.65,29600.0,319.3009,319.3381,318.9759,319.0874,29600.0
2021-05-25 11:20:00,343.64,343.73,343.6,343.62,16539.0,319.0781,319.1616,319.0409,319.0595,16539.0
2021-05-25 11:25:00,343.61,343.62,343.36,343.45,21402.0,319.0502,319.0595,318.8181,318.9016,21402.0
2021-05-25 11:30:00,343.45,343.49,343.05,343.23,25936.0,318.9016,318.9388,318.5302,318.6974,25936.0
2021-05-25 11:35:00,343.22,343.48,343.22,343.37,19514.0,318.6881,318.9295,318.6881,318.8274,19514.0
2021-05-25 11:40:00,343.37,343.5,343.27,343.5,13494.0,318.8274,318.9481,318.7345,318.9481,13494.0
2021-05-25 11:45:00,343.53,343.67,343.48,343.55,13974.0,318.9759,319.1059,318.9295,318.9945,13974.0
2021-05-25 11:50:00,343.57,343.57,343.38,343.51,10039.0,319.0131,319.0131,318.8367,318.9574,10039.0
2021-05-25 11:55:00,343.54,343.73,343.49,343.73,14531.0,318.9852,319.1616,318.9388,319.1616,14531.0
2021-05-25 12:00:00,343.75,343.86,343.7,343.84,11950.0,319.1802,319.2823,319.1338,319.2638,11950.0
2021-05-25 12:05:00,343.85,344.08,343.77,344.06,41359.0,319.2731,319.4866,319.1988,319.468,41359.0
2021-05-25 12:10:00,344.12,344.21,344.08,344.19,9890.0,319.5238,319.6073,319.4866,319.5888,9890.0
2021-05-25 12:15:00,344.2,344.8,344.18,344.43,65174.0,319.598,320.1552,319.5795,319.8116,65174.0
2021-05-25 12:20:00,344.44,344.57,344.4,344.42,24905.0,319.8209,319.9416,319.7837,319.8023,24905.0
2021-05-25 12:25:00,344.39,344.48,344.35,344.41,10325.0,319.7745,319.858,319.7373,319.793,10325.0
2021-05-25 12:30:00,344.43,344.49,344.34,344.38,10354.0,319.8116,319.8673,319.728,319.7652,10354.0
2021-05-25 12:35:00,344.34,344.34,344.24,344.29,10856.0,319.728,319.728,319.6352,319.6816,10856.0
2021-05-25 12:40:00,344.29,344.37,344.19,344.35,9271.0,319.6816,319.7559,319.5888,319.7373,9271.0
2021-05-25 12:45:00,344.35,344.38,344.19,344.19,10000.0,319.7373,319.7652,319.5888,319.5888,10000.0
2021-05-25 12:50:00,344.19,344.31,344.14,344.22,10008.0,319.5888,319.7002,319.5423,319.6166,10008.0
2021-05-25 12:55:00,344.22,344.22,344.12,344.17,10927.0,319.6166,319.6166,319.5238,319.5702,10927.0
2021-05-25 13:00:00,344.16,344.16,343.75,343.78,62314.0,319.5609,319.5609,319.1802,319.2081,62314.0
2021-05-25 13:05:00,343.78,343.8,343.63,343.74,6475.0,319.2081,319.2266,319.0688,319.1709,6475.0
2021-05-25 13:10:00,343.73,343.9,343.71,343.88,18721.0,319.1616,319.3195,319.1431,319.3009,18721.0
2021-05-25 13:15:00,343.87,344.0,343.86,343.91,9606.0,319.2916,319.4123,319.2823,319.3288,9606.0
2021-05-25 13:20:00,344.01,344.1,343.96,344.07,2895.0,319.4216,319.5052,319.3752,319.4773,2895.0
2021-05-25 13:25:00,344.05,344.05,343.92,344.04,3989.0,319.4588,319.4588,319.3381,319.4495,3989.0
2021-05-25 13:30:00,344.03,344.05,343.96,343.99,3649.0,319.4402,319.4588,319.3752,319.4031,3649.0
2021-05-25 13:35:00,343.97,344.02,343.85,343.96,6683.0,319.3845,319.4309,319.2731,319.3752,6683.0
2021-05-25 13:40:00,343.93,343.93,343.7,343.78,27808.0,319.3473,319.3473,319.1338,319.2081,27808.0
2021-05-25 13:45:00,343.8,343.82,343.73,343.76,5860.0,319.2266,319.2452,319.1616,319.1895,5860.0
2021-05-25 13:50:00,343.81,343.83,343.66,343.69,16969.0,319.2359,319.2545,319.0966,319.1245,16969.0
2021-05-25 13:55:00,343.77,343.79,343.64,343.65,2707.0,319.1988,319.2173,319.0781,319.0874,2707.0
2021-05-25 14:00:00,343.71,343.72,343.43,343.51,12781.0,319.1431,319.1524,318.8831,318.9574,12781.0
2021-05-25 14:05:00,343.51,343.66,343.51,343.57,15754.0,318.9574,319.0966,318.9574,319.0131,15754.0
2021-05-25 14:10:00,343.54,343.65,343.49,343.58,16097.0,318.9852,319.0874,318.9388,319.0224,16097.0
2021-05-25 14:15:00,343.62,343.65,343.42,343.43,10748.0,319.0595,319.0874,318.8738,318.8831,10748.0
2021-05-25 14:20:00,343.43,343.48,343.28,343.3,45244.0,318.8831,318.9295,318.7438,318.7624,45244.0
2021-05-25 14:25:00,343.32,343.46,343.26,343.36,32697.0,318.7809,318.9109,318.7252,318.8181,32697.0
2021-05-25 14:30:00,343.32,343.53,343.29,343.51,15431.0,318.7809,318.9759,318.7531,318.9574,15431.0
2021-05-25 14:35:00,343.48,343.62,343.44,343.62,9929.0,318.9295,319.0595,318.8924,319.0595,9929.0
2021-05-25 14:40:00,343.62,343.73,343.6,343.6,9815.0,319.0595,319.1616,319.0409,319.0409,9815.0
2021-05-25 14:45:00,343.61,343.64,343.51,343.55,5269.0,319.0502,319.0781,318.9574,318.9945,5269.0
2021-05-25 14:50:00,343.57,343.58,343.33,343.35,9155.0,319.0131,319.0224,318.7902,318.8088,9155.0
2021-05-25 14:55:00,343.41,343.51,343.34,343.37,16088.0,318.8645,318.9574,318.7995,318.8274,16088.0
2021-05-25 15:00:00,343.31,343.31,343.06,343.07,22048.0,318.7717,318.7717,318.5395,318.5488,22048.0
2021-05-25 15:05:00,343.06,343.23,343.06,343.09,9360.0,318.5395,318.6974,318.5395,318.5674,9360.0
2021-05-25 15:10:00,343.07,343.2,343.06,343.07,14250.0,318.5488,318.6695,318.5395,318.5488,14250.0
2021-05-25 15:15:00,343.06,343.26,343.05,343.24,11198.0,318.5395,318.7252,318.5302,318.7067,11198.0
2021-05-25 15:20:00,343.23,343.53,343.23,343.5,27500.0,318.6974,318.9759,318.6974,318.9481,27500.0
2021-05-25 15:25:00,343.51,343.66,343.39,343.39,11489.0,318.9574,319.0966,318.8459,318.8459,11489.0
2021-05-25 15:30:00,343.39,343.39,343.01,343.1,16203.0,318.8459,318.8459,318.4931,318.5767,16203.0
2021-05-25 15:35:00,343.14,343.31,343.02,343.24,12572.0,318.6138,318.7717,318.5024,318.7067,12572.0
2021-05-25 15:40:00,343.2,343.33,343.12,343.17,8309.0,318.6695,318.7902,318.5952,318.6417,8309.0
2021-05-25 15:45:00,343.2,343.26,342.93,342.94,25651.0,318.6695,318.7252,318.4188,318.4281,25651.0
2021-05-25 15:50:00,342.95,343.02,342.66,342.85,55529.0,318.4374,318.5024,318.1681,318.3445,55529.0
2021-05-25 15:55:00,342.9,343.19,342.88,343.16,131163.0,318.391,318.6602,318.3724,318.6324,131163.0
2021-05-26 09:30:00,343.56,344.12,343.56,343.9,119512.0,319.0038,319.5238,319.0038,319.3195,119512.0
2021-05-26 09:35:00,343.89,344.0,343.42,343.61,19527.0,319.3102,319.4123,318.8738,319.0502,19527.0
2021-05-26 09:40:00,343.63,343.86,343.29,343.33,70281.0,319.0688,319.2823,318.7531,318.7902,70281.0
2021-05-26 09:45:00,343.34,343.46,342.88,342.91,89675.0,318.7995,318.9109,318.3724,318.4002,89675.0
2021-05-26 09:50:00,342.85,343.18,342.72,343.06,45168.0,318.3445,318.6509,318.2238,318.5395,45168.0
2021-05-26 09:55:00,343.04,343.08,342.67,342.73,24849.0,318.521,318.5581,318.1774,318.2331,24849.0
2021-05-26 10:00:00,342.74,343.06,342.71,343.06,49847.0,318.2424,318.5395,318.2145,318.5395,49847.0
2021-05-26 10:05:00,343.06,343.15,342.79,343.06,16554.0,318.5395,318.6231,318.2888,318.5395,16554.0
2021-05-26 10:10:00,343.08,343.33,342.99,343.33,15836.0,318.5581,318.7902,318.4745,318.7902,15836.0
2021-05-26 10:15:00,343.35,343.58,343.29,343.57,40214.0,318.8088,319.0224,318.7531,319.0131,40214.0
2021-05-26 10:20:00,343.56,343.81,343.49,343.79,18509.0,319.0038,319.2359,318.9388,319.2173,18509.0
2021-05-26 10:25:00,343.81,343.82,343.43,343.45,35904.0,319.2359,319.2452,318.8831,318.9016,35904.0
2021-05-26 10:30:00,343.5,343.58,343.33,343.35,23102.0,318.9481,319.0224,318.7902,318.8088,23102.0
2021-05-26 10:35:00,343.34,343.48,343.34,343.41,13471.0,318.7995,318.9295,318.7995,318.8645,13471.0
2021-05-26 10:40:00,343.44,343.58,343.44,343.51,13745.0,318.8924,319.0224,318.8924,318.9574,13745.0
2021-05-26 10:45:00,343.47,343.56,343.46,343.52,9450.0,318.9202,319.0038,318.9109,318.9666,9450.0
2021-05-26 10:50:00,343.55,343.56,343.16,343.26,17947.0,318.9945,319.0038,318.6324,318.7252,17947.0
2021-05-26 10:55:00,343.24,343.5,343.24,343.48,9303.0,318.7067,318.9481,318.7067,318.9295,9303.0
2021-05-26 11:00:00,343.52,343.76,343.52,343.69,32376.0,318.9666,319.1895,318.9666,319.1245,32376.0
2021-05-26 11:05:00,343.68,343.92,343.68,343.86,18175.0,319.1152,319.3381,319.1152,319.2823,18175.0
2021-05-26 11:10:00,343.89,343.89,343.59,343.59,51313.0,319.3102,319.3102,319.0316,319.0316,51313.0
2021-05-26 11:15:00,343.67,343.67,343.43,343.52,27485.0,319.1059,319.1059,318.8831,318.9666,27485.0
2021-05-26 11:20:00,343.54,343.55,343.36,343.4,16745.0,318.9852,318.9945,318.8181,318.8552,16745.0
2021-05-26 11:25:00,343.4,343.47,343.29,343.47,5191.0,318.8552,318.9202,318.7531,318.9202,5191.0
2021-05-26 11:30:00,343.47,343.47,343.29,343.4,21327.0,318.9202,318.9202,318.7531,318.8552,21327.0
2021-05-26 11:35:00,343.44,343.51,343.36,343.49,6160.0,318.8924,318.9574,318.8181,318.9388,6160.0
2021-05-26 11:40:00,343.46,343.49,343.36,343.48,6938.0,318.9109,318.9388,318.8181,318.9295,6938.0
2021-05-26 11:45:00,343.5,343.65,343.5,343.63,7300.0,318.9481,319.0874,318.9481,319.0688,7300.0
2021-05-26 11:50:00,343.64,343.77,343.64,343.71,10358.0,319.0781,319.1988,319.0781,319.1431,10358.0
2021-05-26 11:55:00,343.69,343.8,343.68,343.71,10387.0,319.1245,319.2266,319.1152,319.1431,10387.0
2021-05-26 12:00:00,343.75,343.82,343.7,343.74,21368.0,319.1802,319.2452,319.1338,319.1709,21368.0
2021-05-26 12:05:00,343.74,343.82,343.68,343.78,23932.0,319.1709,319.2452,319.1152,319.2081,23932.0
2021-05-26 12:10:00,343.8,343.87,343.75,343.78,6763.0,319.2266,319.2916,319.1802,319.2081,6763.0
2021-05-26 12:15:00,343.78,343.83,343.71,343.77,5041.0,319.2081,319.2545,319.1431,319.1988,5041.0
2021-05-26 12:20:00,343.75,343.79,343.71,343.72,11617.0,319.1802,319.2173,319.1431,319.1524,11617.0
2021-05-26 12:25:00,343.71,343.74,343.66,343.72,7118.0,319.1431,319.1709,319.0966,319.1524,7118.0
2021-05-26 12:30:00,343.71,343.87,343.71,343.84,5566.0,319.1431,319.2916,319.1431,319.2638,5566.0
2021-05-26 12:35:00,343.86,343.86,343.75,343.77,7158.0,319.2823,319.2823,319.1802,319.1988,7158.0
2021-05-26 12:40:00,343.72,343.8,343.69,343.8,4189.0,319.1524,319.2266,319.1245,319.2266,4189.0
2021-05-26 12:45:00,343.79,343.88,343.75,343.86,5323.0,319.2173,319.3009,319.1802,319.2823,5323.0
2021-05-26 12:50:00,343.84,343.88,343.8,343.84,6697.0,319.2638,319.3009,319.2266,319.2638,6697.0
2021-05-26 12:55:00,343.83,343.83,343.76,343.77,5641.0,319.2545,319.2545,319.1895,319.1988,5641.0
2021-05-26 13:00:00,343.79,343.86,343.77,343.86,5010.0,319.2173,319.2823,319.1988,319.2823,5010.0
2021-05-26 13:05:00,343.87,343.9,343.53,343.6,11737.0,319.2916,319.3195,318.9759,319.0409,11737.0
2021-05-26 13:10:00,343.62,343.64,343.55,343.58,11870.0,319.0595,319.0781,318.9945,319.0224,11870.0
2021-05-26 13:15:00,343.61,343.66,343.53,343.65,6062.0,319.0502,319.0966,318.9759,319.0874,6062.0
2021-05-26 13:20:00,343.61,343.76,343.61,343.61,4997.0,319.0502,319.1895,319.0502,319.0502,4997.0
2021-05-26 13:25:00,343.64,343.71,343.63,343.69,6750.0,319.0781,319.1431,319.0688,319.1245,6750.0
2021-05-26 13:30:00,343.63,343.67,343.53,343.58,8350.0,319.0688,319.1059,318.9759,319.0224,8350.0
2021-05-26 13:35:00,343.58,343.6,343.38,343.45,19144.0,319.0224,319.0409,318.8367,318.9016,19144.0
2021-05-26 13:40:00,343.45,343.45,343.15,343.17,15644.0,318.9016,318.9016,318.6231,318.6417,15644.0
2021-05-26 13:45:00,343.22,343.29,343.04,343.13,11625.0,318.6881,318.7531,318.521,318.6045,11625.0
2021-05-26 13:50:00,343.13,343.17,342.96,343.07,26790.0,318.6045,318.6417,318.4467,318.5488,26790.0
2021-05-26 13:55:00,343.06,343.25,343.05,343.1,17009.0,318.5395,318.7159,318.5302,318.5767,17009.0
2021-05-26 14:00:00,343.13,343.13,342.99,343.0,14781.0,318.6045,318.6045,318.4745,318.4838,14781.0
2021-05-26 14:05:00,343.03,343.16,342.99,343.15,9835.0,318.5117,318.6324,318.4745,318.6231,9835.0
2021-05-26 14:10:00,343.17,343.2,343.12,343.2,8575.0,318.6417,318.6695,318.5952,318.6695,8575.0
2021-05-26 14:15:00,343.19,343.26,343.1,343.26,9107.0,318.6602,318.7252,318.5767,318.7252,9107.0
2021-05-26 14:20:00,343.26,343.3,343.22,343.28,6679.0,318.7252,318.7624,318.6881,318.7438,6679.0
2021-05-26 14:25:00,343.28,343.29,343.19,343.24,4046.0,318.7438,318.7531,318.6602,318.7067,4046.0
2021-05-26 14:30:00,343.25,343.25,343.07,343.15,6779.0,318.7159,318.7159,318.5488,318.6231,6779.0
2021-05-26 14:35:00,343.14,343.22,343.13,343.13,9794.0,318.6138,318.6881,318.6045,318.6045,9794.0
2021-05-26 14:40:00,343.15,343.22,343.14,343.14,5545.0,318.6231,318.6881,318.6138,318.6138,5545.0
2021-05-26 14:45:00,343.18,343.22,343.13,343.16,15718.0,318.6509,318.6881,318.6045,318.6324,15718.0
2021-05-26 14:50:00,343.17,343.17,342.9,342.94,24608.0,318.6417,318.6417,318.391,318.4281,24608.0
2021-05-26 14:55:00,342.93,342.98,342.86,342.98,10470.0,318.4188,318.4652,318.3538,318.4652,10470.0
2021-05-26 15:00:00,342.93,343.03,342.89,343.0,16722.0,318.4188,318.5117,318.3817,318.4838,16722.0
2021-05-26 15:05:00,343.01,343.1,342.95,342.97,15057.0,318.4931,318.5767,318.4374,318.456,15057.0
2021-05-26 15:10:00,342.95,343.07,342.89,343.04,19556.0,318.4374,318.5488,318.3817,318.521,19556.0
2021-05-26 15:15:00,343.03,343.1,342.99,343.08,12728.0,318.5117,318.5767,318.4745,318.5581,12728.0
2021-05-26 15:20:00,343.08,343.22,342.97,343.06,19088.0,318.5581,318.6881,318.456,318.5395,19088.0
2021-05-26 15:25:00,343.07,343.16,343.01,343.14,18115.0,318.5488,318.6324,318.4931,318.6138,18115.0
2021-05-26 15:30:00,343.11,343.15,343.03,343.13,16963.0,318.586,318.6231,318.5117,318.6045,16963.0
2021-05-26 15:35:00,343.12,343.18,343.03,343.05,12166.0,318.5952,318.6509,318.5117,318.5302,12166.0
2021-05-26 15:40:00,343.07,343.28,343.06,343.12,21316.0,318.5488,318.7438,318.5395,318.5952,21316.0
2021-05-26 15:45:00,343.11,343.17,342.99,343.06,30373.0,318.586,318.6417,318.4745,318.5395,30373.0
2021-05-26 15:50:00,343.07,343.11,342.75,343.09,69311.0,318.5488,318.586,318.2517,318.5674,69311.0
2021-05-26 15:55:00,343.06,343.26,342.95,343.26,110538.0,318.5395,318.7252,318.4374,318.7252,110538.0
2021-05-27 09:30:00,345.34,345.77,345.15,345.57,256916.0,320.6566,321.0558,320.4801,320.8701,256916.0
2021-05-27 09:35:00,345.65,345.84,345.53,345.68,81579.0,320.9444,321.1208,320.833,320.9723,81579.0
2021-05-27 09:40:00,345.67,346.16,345.66,345.95,64206.0,320.963,321.4179,320.9537,321.223,64206.0
2021-05-27 09:45:00,345.96,346.03,345.58,345.79,101113.0,321.2322,321.2972,320.8794,321.0744,101113.0
2021-05-27 09:50:00,345.79,345.89,345.66,345.76,42887.0,321.0744,321.1672,320.9537,321.0465,42887.0
2021-05-27 09:55:00,345.78,345.87,345.6,345.65,50922.0,321.0651,321.1487,320.898,320.9444,50922.0
2021-05-27 10:00:00,345.67,345.74,345.27,345.46,68961.0,320.963,321.028,320.5916,320.768,68961.0
2021-05-27 10:05:00,345.43,345.6,345.18,345.34,42055.0,320.7401,320.898,320.508,320.6566,42055.0
2021-05-27 10:10:00,345.38,345.55,345.35,345.5,35836.0,320.6937,320.8515,320.6658,320.8051,35836.0
2021-05-27 10:15:00,345.53,345.64,345.43,345.49,49224.0,320.833,320.9351,320.7401,320.7958,49224.0
2021-05-27 10:20:00,345.47,345.47,345.23,345.26,28556.0,320.7773,320.7773,320.5544,320.5823,28556.0
2021-05-27 10:25:00,345.28,345.28,345.03,345.22,70877.0,320.6008,320.6008,320.3687,320.5451,70877.0
2021-05-27 10:30:00,345.23,345.26,345.1,345.19,20435.0,320.5544,320.5823,320.4337,320.5173,20435.0
2021-05-27 10:35:00,345.18,345.27,345.1,345.17,18065.0,320.508,320.5916,320.4337,320.4987,18065.0
2021-05-27 10:40:00,345.11,345.27,345.08,345.25,35958.0,320.443,320.5916,320.4151,320.573,35958.0
2021-05-27 10:45:00,345.26,345.31,345.23,345.29,28656.0,320.5823,320.6287,320.5544,320.6101,28656.0
2021-05-27 10:50:00,345.28,345.28,344.57,344.99,83068.0,320.6008,320.6008,319.9416,320.3316,83068.0
2021-05-27 10:55:00,345.04,345.04,344.75,344.91,33024.0,320.378,320.378,320.1087,320.2573,33024.0
2021-05-27 11:00:00,344.89,344.97,344.55,344.58,23498.0,320.2387,320.313,319.923,319.9509,23498.0
2021-05-27 11:05:00,344.58,344.7,344.48,344.62,24032.0,319.9509,320.0623,319.858,319.988,24032.0
2021-05-27 11:10:00,344.63,344.63,344.46,344.51,17672.0,319.9973,319.9973,319.8395,319.8859,17672.0
2021-05-27 11:15:00,344.53,344.63,344.43,344.62,17570.0,319.9045,319.9973,319.8116,319.988,17570.0
2021-05-27 11:20:00,344.64,344.65,344.57,344.57,14070.0,320.0066,320.0159,319.9416,319.9416,14070.0
2021-05-27 11:25:00,344.56,344.62,344.16,344.17,14897.0,319.9323,319.988,319.5609,319.5702,14897.0
2021-05-27 11:30:00,344.14,344.31,343.87,344.23,71570.0,319.5423,319.7002,319.2916,319.6259,71570.0
2021-05-27 11:35:00,344.18,344.35,344.18,344.33,22594.0,319.5795,319.7373,319.5795,319.7188,22594.0
2021-05-27 11:40:00,344.33,344.47,344.33,344.43,16508.0,319.7188,319.8487,319.7188,319.8116,16508.0
2021-05-27 11:45:00,344.41,344.45,344.38,344.4,8119.0,319.793,319.8302,319.7652,319.7837,8119.0
2021-05-27 11:50:00,344.42,344.52,344.38,344.49,22504.0,319.8023,319.8952,319.7652,319.8673,22504.0
2021-05-27 11:55:00,344.51,344.69,344.5,344.59,26708.0,319.8859,320.053,319.8766,319.9602,26708.0
2021-05-27 12:00:00,344.54,344.65,344.54,344.65,11410.0,319.9137,320.0159,319.9137,320.0159,11410.0
2021-05-27 12:05:00,344.62,344.69,344.58,344.62,9965.0,319.988,320.053,319.9509,319.988,9965.0
2021-05-27 12:10:00,344.64,344.66,344.59,344.59,10548.0,320.0066,320.0252,319.9602,319.9602,10548.0
2021-05-27 12:15:00,344.64,344.67,344.59,344.61,8192.0,320.0066,320.0344,319.9602,319.9787,8192.0
2021-05-27 12:20:00,344.64,344.74,344.62,344.74,4840.0,320.0066,320.0994,319.988,320.0994,4840.0
2021-05-27 12:25:00,344.71,344.73,344.59,344.64,16899.0,320.0716,320.0902,319.9602,320.0066,16899.0
2021-05-27 12:30:00,344.68,344.76,344.63,344.74,6817.0,320.0437,320.118,319.9973,320.0994,6817.0
2021-05-27 12:35:00,344.7,344.72,344.6,344.69,4574.0,320.0623,320.0809,319.9695,320.053,4574.0
2021-05-27 12:40:00,344.69,344.7,344.57,344.61,5589.0,320.053,320.0623,319.9416,319.9787,5589.0
2021-05-27 12:45:00,344.61,344.61,344.39,344.44,8034.0,319.9787,319.9787,319.7745,319.8209,8034.0
2021-05-27 12:50:00,344.46,344.46,344.33,344.37,17188.0,319.8395,319.8395,319.7188,319.7559,17188.0
2021-05-27 12:55:00,344.39,344.47,344.32,344.38,5104.0,319.7745,319.8487,319.7095,319.7652,5104.0
2021-05-27 13:00:00,344.38,344.53,344.37,344.37,11796.0,319.7652,319.9045,319.7559,319.7559,11796.0
2021-05-27 13:05:00,344.37,344.48,344.36,344.46,9990.0,319.7559,319.858,319.7466,319.8395,9990.0
2021-05-27 13:10:00,344.48,344.5,344.37,344.5,8203.0,319.858,319.8766,319.7559,319.8766,8203.0
2021-05-27 13:15:00,344.48,344.48,344.35,344.4,8072.0,319.858,319.858,319.7373,319.7837,8072.0
2021-05-27 13:20:00,344.33,344.39,344.32,344.34,2413.0,319.7188,319.7745,319.7095,319.728,2413.0
2021-05-27 13:25:00,344.27,344.41,344.27,344.4,8540.0,319.663,319.793,319.663,319.7837,8540.0
2021-05-27 13:30:00,344.41,344.45,344.37,344.39,7350.0,319.793,319.8302,319.7559,319.7745,7350.0
2021-05-27 13:35:00,344.4,344.4,343.96,344.16,52145.0,319.7837,319.7837,319.3752,319.5609,52145.0
2021-05-27 13:40:00,344.23,344.23,344.07,344.12,7748.0,319.6259,319.6259,319.4773,319.5238,7748.0
2021-05-27 13:45:00,344.12,344.25,344.11,344.2,21802.0,319.5238,319.6445,319.5145,319.598,21802.0
2021-05-27 13:50:00,344.2,344.29,344.2,344.28,9535.0,319.598,319.6816,319.598,319.6723,9535.0
2021-05-27 13:55:00,344.27,344.34,344.26,344.3,10392.0,319.663,319.728,319.6538,319.6909,10392.0
2021-05-27 14:00:00,344.32,344.32,344.17,344.21,18646.0,319.7095,319.7095,319.5702,319.6073,18646.0
2021-05-27 14:05:00,344.21,344.26,344.15,344.23,14913.0,319.6073,319.6538,319.5516,319.6259,14913.0
2021-05-27 14:10:00,344.22,344.23,344.12,344.12,12236.0,319.6166,319.6259,319.5238,319.5238,12236.0
2021-05-27 14:15:00,344.12,344.18,344.11,344.16,11926.0,319.5238,319.5795,319.5145,319.5609,11926.0
2021-05-27 14:20:00,344.17,344.18,344.06,344.09,6745.0,319.5702,319.5795,319.468,319.4959,6745.0
2021-05-27 14:25:00,344.08,344.37,344.07,344.37,9931.0,319.4866,319.7559,319.4773,319.7559,9931.0
2021-05-27 14:30:00,344.35,344.37,344.27,344.37,5099.0,319.7373,319.7559,319.663,319.7559,5099.0
2021-05-27 14:35:00,344.36,344.36,344.12,344.16,15100.0,319.7466,319.7466,319.5238,319.5609,15100.0
2021-05-27 14:40:00,344.17,344.2,344.05,344.17,21160.0,319.5702,319.598,319.4588,319.5702,21160.0
2021-05-27 14:45:00,344.17,344.3,344.15,344.23,12520.0,319.5702,319.6909,319.5516,319.6259,12520.0
2021-05-27 14:50:00,344.25,344.35,344.21,344.3,14886.0,319.6445,319.7373,319.6073,319.6909,14886.0
2021-05-27 14:55:00,344.31,344.48,344.31,344.47,18417.0,319.7002,319.858,319.7002,319.8487,18417.0
2021-05-27 15:00:00,344.45,344.47,344.24,344.3,15331.0,319.8302,319.8487,319.6352,319.6909,15331.0
2021-05-27 15:05:00,344.3,344.3,344.11,344.22,15648.0,319.6909,319.6909,319.5145,319.6166,15648.0
2021-05-27 15:10:00,344.22,344.38,344.16,344.31,9770.0,319.6166,319.7652,319.5609,319.7002,9770.0
2021-05-27 15:15:00,344.36,344.5,344.36,344.45,16907.0,319.7466,319.8766,319.7466,319.8302,16907.0
2021-05-27 15:20:00,344.36,344.42,344.26,344.33,13785.0,319.7466,319.8023,319.6538,319.7188,13785.0
2021-05-27 15:25:00,344.35,344.39,344.31,344.34,10872.0,319.7373,319.7745,319.7002,319.728,10872.0
2021-05-27 15:30:00,344.35,344.49,344.29,344.48,12222.0,319.7373,319.8673,319.6816,319.858,12222.0
2021-05-27 15:35:00,344.51,344.72,344.47,344.57,32969.0,319.8859,320.0809,319.8487,319.9416,32969.0
2021-05-27 15:40:00,344.59,344.7,344.5,344.52,42308.0,319.9602,320.0623,319.8766,319.8952,42308.0
2021-05-27 15:45:00,344.52,344.77,344.52,344.55,16590.0,319.8952,320.1273,319.8952,319.923,16590.0
2021-05-27 15:50:00,344.56,344.87,344.56,344.85,62425.0,319.9323,320.2202,319.9323,320.2016,62425.0
2021-05-27 15:55:00,344.84,345.11,344.47,344.51,143500.0,320.1923,320.443,319.8487,319.8859,143500.0
2021-05-28 09:30:00,346.4,346.46,346.07,346.46,134426.0,321.6408,321.6965,321.3344,321.6965,134426.0
2021-05-28 09:35:00,346.44,346.48,345.83,345.88,58634.0,321.6779,321.7151,321.1115,321.158,58634.0
2021-05-28 09:40:00,345.91,346.02,345.75,345.88,34973.0,321.1858,321.288,321.0373,321.158,34973.0
2021-05-28 09:45:00,345.9,346.31,345.88,346.04,38270.0,321.1765,321.5572,321.158,321.3065,38270.0
2021-05-28 09:50:00,346.04,346.18,345.81,346.14,30320.0,321.3065,321.4365,321.093,321.3994,30320.0
2021-05-28 09:55:00,346.14,346.22,346.05,346.16,17491.0,321.3994,321.4737,321.3158,321.4179,17491.0
2021-05-28 10:00:00,346.17,346.28,345.88,346.08,40199.0,321.4272,321.5294,321.158,321.3437,40199.0
2021-05-28 10:05:00,346.11,346.13,345.86,345.92,22320.0,321.3715,321.3901,321.1394,321.1951,22320.0
2021-05-28 10:10:00,345.91,345.92,345.69,345.78,32851.0,321.1858,321.1951,320.9815,321.0651,32851.0
2021-05-28 10:15:00,345.78,345.86,345.59,345.62,33044.0,321.0651,321.1394,320.8887,320.9165,33044.0
2021-05-28 10:20:00,345.6,345.65,345.48,345.51,23602.0,320.898,320.9444,320.7866,320.8144,23602.0
2021-05-28 10:25:00,345.48,345.58,345.35,345.55,28887.0,320.7866,320.8794,320.6658,320.8515,28887.0
2021-05-28 10:30:00,345.57,345.81,345.57,345.81,27266.0,320.8701,321.093,320.8701,321.093,27266.0
2021-05-28 10:35:00,345.81,345.85,345.7,345.78,13746.0,321.093,321.1301,320.9908,321.0651,13746.0
2021-05-28 10:40:00,345.71,345.92,345.7,345.9,9647.0,321.0001,321.1951,320.9908,321.1765,9647.0
2021-05-28 10:45:00,345.89,345.9,345.7,345.8,9850.0,321.1672,321.1765,320.9908,321.0837,9850.0
2021-05-28 10:50:00,345.83,345.87,345.77,345.87,3723.0,321.1115,321.1487,321.0558,321.1487,3723.0
2021-05-28 10:55:00,345.82,345.9,345.79,345.88,10194.0,321.1023,321.1765,321.0744,321.158,10194.0
2021-05-28 11:00:00,345.88,345.9,345.75,345.84,17245.0,321.158,321.1765,321.0373,321.1208,17245.0
2021-05-28 11:05:00,345.87,345.96,345.84,345.89,7027.0,321.1487,321.2322,321.1208,321.1672,7027.0
2021-05-28 11:10:00,345.89,345.97,345.88,345.94,7176.0,321.1672,321.2415,321.158,321.2137,7176.0
2021-05-28 11:15:00,345.94,346.07,345.94,346.03,11815.0,321.2137,321.3344,321.2137,321.2972,11815.0
2021-05-28 11:20:00,346.02,346.1,346.01,346.08,4184.0,321.288,321.3622,321.2787,321.3437,4184.0
2021-05-28 11:25:00,346.08,346.08,345.94,345.94,8889.0,321.3437,321.3437,321.2137,321.2137,8889.0
2021-05-28 11:30:00,345.96,346.0,345.89,345.94,13054.0,321.2322,321.2694,321.1672,321.2137,13054.0
2021-05-28 11:35:00,345.97,346.16,345.94,346.15,22860.0,321.2415,321.4179,321.2137,321.4087,22860.0
2021-05-28 11:40:00,346.13,346.17,346.06,346.09,11100.0,321.3901,321.4272,321.3251,321.353,11100.0
2021-05-28 11:45:00,346.06,346.07,345.89,345.96,18601.0,321.3251,321.3344,321.1672,321.2322,18601.0
2021-05-28 11:50:00,345.93,345.99,345.91,345.91,5297.0,321.2044,321.2601,321.1858,321.1858,5297.0
2021-05-28 11:55:00,345.94,346.03,345.93,345.94,6215.0,321.2137,321.2972,321.2044,321.2137,6215.0
2021-05-28 12:00:00,345.95,346.0,345.86,345.97,5835.0,321.223,321.2694,321.1394,321.2415,5835.0
2021-05-28 12:05:00,346.02,346.11,346.0,346.02,11579.0,321.288,321.3715,321.2694,321.288,11579.0
2021-05-28 12:10:00,346.04,346.11,345.98,346.11,12251.0,321.3065,321.3715,321.2508,321.3715,12251.0
2021-05-28 12:15:00,346.12,346.2,346.09,346.12,11659.0,321.3808,321.4551,321.353,321.3808,11659.0
2021-05-28 12:20:00,346.18,346.19,346.1,346.18,13669.0,321.4365,321.4458,321.3622,321.4365,13669.0
2021-05-28 12:25:00,346.15,346.22,346.1,346.2,8085.0,321.4087,321.4737,321.3622,321.4551,8085.0
2021-05-28 12:30:00,346.18,346.25,346.17,346.24,6580.0,321.4365,321.5015,321.4272,321.4922,6580.0
2021-05-28 12:35:00,346.25,346.26,346.18,346.24,9318.0,321.5015,321.5108,321.4365,321.4922,9318.0
2021-05-28 12:40:00,346.27,346.31,346.2,346.2,17849.0,321.5201,321.5572,321.4551,321.4551,17849.0
2021-05-28 12:45:00,346.2,346.24,345.95,346.05,44582.0,321.4551,321.4922,321.223,321.3158,44582.0
2021-05-28 12:50:00,346.05,346.06,345.97,346.02,3058.0,321.3158,321.3251,321.2415,321.288,3058.0
2021-05-28 12:55:00,346.02,346.05,345.97,346.03,4386.0,321.288,321.3158,321.2415,321.2972,4386.0
2021-05-28 13:00:00,346.02,346.08,346.02,346.08,5775.0,321.288,321.3437,321.288,321.3437,5775.0
2021-05-28 13:05:00,346.07,346.07,345.94,345.98,11604.0,321.3344,321.3344,321.2137,321.2508,11604.0
2021-05-28 13:10:00,345.97,346.04,345.79,345.8,9113.0,321.2415,321.3065,321.0744,321.0837,9113.0
2021-05-28 13:15:00,345.79,345.88,345.72,345.88,13696.0,321.0744,321.158,321.0094,321.158,13696.0
2021-05-28 13:20:00,345.87,345.92,345.79,345.9,25073.0,321.1487,321.1951,321.0744,321.1765,25073.0
2021-05-28 13:25:00,345.86,345.93,345.85,345.88,7996.0,321.1394,321.2044,321.1301,321.158,7996.0
2021-05-28 13:30:00,345.87,345.97,345.87,345.93,9578.0,321.1487,321.2415,321.1487,321.2044,9578.0
2021-05-28 13:35:00,345.93,345.99,345.89,345.96,30121.0,321.2044,321.2601,321.1672,321.2322,30121.0
2021-05-28 13:40:00,345.94,345.99,345.88,345.98,14737.0,321.2137,321.2601,321.158,321.2508,14737.0
2021-05-28 13:45:00,345.98,346.1,345.93,346.04,11562.0,321.2508,321.3622,321.2044,321.3065,11562.0
2021-05-28 13:50:00,346.05,346.07,345.98,346.06,8755.0,321.3158,321.3344,321.2508,321.3251,8755.0
2021-05-28 13:55:00,346.04,346.12,346.02,346.02,10443.0,321.3065,321.3808,321.288,321.288,10443.0
2021-05-28 14:00:00,346.05,346.1,346.03,346.06,23803.0,321.3158,321.3622,321.2972,321.3251,23803.0
2021-05-28 14:05:00,346.05,346.08,345.88,345.89,14032.0,321.3158,321.3437,321.158,321.1672,14032.0
2021-05-28 14:10:00,345.88,345.9,345.78,345.84,15460.0,321.158,321.1765,321.0651,321.1208,15460.0
2021-05-28 14:15:00,345.79,345.89,345.76,345.89,12549.0,321.0744,321.1672,321.0465,321.1672,12549.0
2021-05-28 14:20:00,345.88,345.92,345.85,345.89,10031.0,321.158,321.1951,321.1301,321.1672,10031.0
2021-05-28 14:25:00,345.9,345.92,345.86,345.92,5785.0,321.1765,321.1951,321.1394,321.1951,5785.0
2021-05-28 14:30:00,345.94,345.97,345.87,345.96,13709.0,321.2137,321.2415,321.1487,321.2322,13709.0
2021-05-28 14:35:00,345.98,346.01,345.92,345.94,31249.0,321.2508,321.2787,321.1951,321.2137,31249.0
2021-05-28 14:40:00,345.93,346.01,345.93,346.01,8000.0,321.2044,321.2787,321.2044,321.2787,8000.0
2021-05-28 14:45:00,346.01,346.03,345.96,346.03,7700.0,321.2787,321.2972,321.2322,321.2972,7700.0
2021-05-28 14:50:00,346.04,346.07,345.98,346.04,15287.0,321.3065,321.3344,321.2508,321.3065,15287.0
2021-05-28 14:55:00,346.07,346.12,346.01,346.01,9521.0,321.3344,321.3808,321.2787,321.2787,9521.0
2021-05-28 15:00:00,346.03,346.04,345.92,346.0,12028.0,321.2972,321.3065,321.1951,321.2694,12028.0
2021-05-28 15:05:00,345.97,346.0,345.94,345.94,6400.0,321.2415,321.2694,321.2137,321.2137,6400.0
2021-05-28 15:10:00,345.94,345.95,345.73,345.81,22180.0,321.2137,321.223,321.0187,321.093,22180.0
2021-05-28 15:15:00,345.87,346.05,345.8,345.98,37341.0,321.1487,321.3158,321.0837,321.2508,37341.0
2021-05-28 15:20:00,345.96,345.98,345.9,345.98,16197.0,321.2322,321.2508,321.1765,321.2508,16197.0
2021-05-28 15:25:00,345.95,345.96,345.83,345.95,20306.0,321.223,321.2322,321.1115,321.223,20306.0
2021-05-28 15:30:00,345.93,346.03,345.83,345.92,30395.0,321.2044,321.2972,321.1115,321.1951,30395.0
2021-05-28 15:35:00,345.95,346.17,345.94,346.06,40413.0,321.223,321.4272,321.2137,321.3251,40413.0
2021-05-28 15:40:00,346.03,346.03,345.86,345.89,29832.0,321.2972,321.2972,321.1394,321.1672,29832.0
2021-05-28 15:45:00,345.9,346.12,345.89,346.04,43775.0,321.1765,321.3808,321.1672,321.3065,43775.0
2021-05-28 15:50:00,346.03,346.2,345.73,345.81,67361.0,321.2972,321.4551,321.0187,321.093,67361.0
2021-05-28 15:55:00,345.83,345.86,345.45,345.64,186933.0,321.1115,321.1394,320.7587,320.9351,186933.0
2021-06-01 09:30:00,348.54,348.65,348.15,348.21,109298.0,323.6278,323.73,323.2657,323.3214,109298.0
2021-06-01 09:35:00,348.19,348.19,347.09,347.16,88717.0,323.3029,323.3029,322.2815,322.3465,88717.0
2021-06-01 09:40:00,347.19,347.23,346.87,346.97,50679.0,322.3743,322.4115,322.0772,322.1701,50679.0
2021-06-01 09:45:00,346.96,347.11,346.7,346.88,54682.0,322.1608,322.3,321.9194,322.0865,54682.0
2021-06-01 09:50:00,346.84,346.98,346.77,346.96,45074.0,322.0493,322.1793,321.9843,322.1608,45074.0
2021-06-01 09:55:00,346.95,347.1,346.78,347.01,32047.0,322.1515,322.2908,321.9936,322.2072,32047.0
2021-06-01 10:00:00,347.0,347.2,346.93,346.94,23961.0,322.1979,322.3836,322.1329,322.1422,23961.0
2021-06-01 10:05:00,346.91,347.09,346.84,346.87,20680.0,322.1143,322.2815,322.0493,322.0772,20680.0
2021-06-01 10:10:00,346.87,346.92,346.57,346.63,55781.0,322.0772,322.1236,321.7986,321.8544,55781.0
2021-06-01 10:15:00,346.59,346.7,346.36,346.63,29675.0,321.8172,321.9194,321.6037,321.8544,29675.0
2021-06-01 10:20:00,346.64,346.64,346.35,346.51,31487.0,321.8636,321.8636,321.5944,321.7429,31487.0
2021-06-01 10:25:00,346.51,346.54,346.23,346.47,17478.0,321.7429,321.7708,321.4829,321.7058,17478.0
2021-06-01 10:30:00,346.49,346.79,346.43,346.74,56583.0,321.7244,322.0029,321.6687,321.9565,56583.0
2021-06-01 10:35:00,346.76,346.77,346.39,346.44,18747.0,321.9751,321.9843,321.6315,321.6779,18747.0
2021-06-01 10:40:00,346.45,346.86,346.45,346.82,15025.0,321.6872,322.0679,321.6872,322.0308,15025.0
2021-06-01 10:45:00,346.78,346.85,346.37,346.44,27465.0,321.9936,322.0586,321.6129,321.6779,27465.0
2021-06-01 10:50:00,346.49,346.59,346.25,346.37,46424.0,321.7244,321.8172,321.5015,321.6129,46424.0
2021-06-01 10:55:00,346.34,346.45,346.18,346.45,24205.0,321.5851,321.6872,321.4365,321.6872,24205.0
2021-06-01 11:00:00,346.44,346.56,346.36,346.41,20192.0,321.6779,321.7894,321.6037,321.6501,20192.0
2021-06-01 11:05:00,346.43,346.49,346.28,346.46,3979.0,321.6687,321.7244,321.5294,321.6965,3979.0
2021-06-01 11:10:00,346.45,346.8,346.45,346.79,20101.0,321.6872,322.0122,321.6872,322.0029,20101.0
2021-06-01 11:15:00,346.77,346.77,346.59,346.6,10421.0,321.9843,321.9843,321.8172,321.8265,10421.0
2021-06-01 11:20:00,346.59,346.7,346.57,346.57,14110.0,321.8172,321.9194,321.7986,321.7986,14110.0
2021-06-01 11:25:00,346.6,346.77,346.57,346.72,10098.0,321.8265,321.9843,321.7986,321.9379,10098.0
2021-06-01 11:30:00,346.74,346.74,346.53,346.62,14412.0,321.9565,321.9565,321.7615,321.8451,14412.0
2021-06-01 11:35:00,346.7,346.89,346.69,346.88,14134.0,321.9194,322.0958,321.9101,322.0865,14134.0
2021-06-01 11:40:00,346.9,346.97,346.81,346.88,42431.0,322.1051,322.1701,322.0215,322.0865,42431.0
2021-06-01 11:45:00,346.89,346.9,346.69,346.79,13123.0,322.0958,322.1051,321.9101,322.0029,13123.0
2021-06-01 11:50:00,346.76,346.85,346.63,346.79,9243.0,321.9751,322.0586,321.8544,322.0029,9243.0
2021-06-01 11:55:00,346.8,346.95,346.79,346.86,8750.0,322.0122,322.1515,322.0029,322.0679,8750.0
2021-06-01 12:00:00,346.91,346.91,346.7,346.77,10928.0,322.1143,322.1143,321.9194,321.9843,10928.0
2021-06-01 12:05:00,346.75,346.84,346.52,346.61,40349.0,321.9658,322.0493,321.7522,321.8358,40349.0
2021-06-01 12:10:00,346.6,346.64,346.46,346.51,6928.0,321.8265,321.8636,321.6965,321.7429,6928.0
2021-06-01 12:15:00,346.49,346.54,346.26,346.29,8168.0,321.7244,321.7708,321.5108,321.5387,8168.0
2021-06-01 12:20:00,346.31,346.46,346.25,346.37,11771.0,321.5572,321.6965,321.5015,321.6129,11771.0
2021-06-01 12:25:00,346.38,346.45,346.35,346.42,9316.0,321.6222,321.6872,321.5944,321.6594,9316.0
2021-06-01 12:30:00,346.42,346.46,346.36,346.38,5323.0,321.6594,321.6965,321.6037,321.6222,5323.0
2021-06-01 12:35:00,346.39,346.46,346.34,346.46,9444.0,321.6315,321.6965,321.5851,321.6965,9444.0
2021-06-01 12:40:00,346.42,346.55,346.4,346.41,13772.0,321.6594,321.7801,321.6408,321.6501,13772.0
2021-06-01 12:45:00,346.41,346.46,346.36,346.36,6261.0,321.6501,321.6965,321.6037,321.6037,6261.0
2021-06-01 12:50:00,346.31,346.34,346.05,346.06,14544.0,321.5572,321.5851,321.3158,321.3251,14544.0
2021-06-01 12:55:00,346.12,346.12,345.99,346.07,32115.0,321.3808,321.3808,321.2601,321.3344,32115.0
2021-06-01 13:00:00,346.09,346.09,345.82,345.82,24367.0,321.353,321.353,321.1023,321.1023,24367.0
2021-06-01 13:05:00,345.8,345.9,345.67,345.89,21471.0,321.0837,321.1765,320.963,321.1672,21471.0
2021-06-01 13:10:00,345.86,345.92,345.81,345.88,10677.0,321.1394,321.1951,321.093,321.158,10677.0
2021-06-01 13:15:00,345.86,345.88,345.72,345.74,25617.0,321.1394,321.158,321.0094,321.028,25617.0
2021-06-01 13:20:00,345.73,345.8,345.65,345.73,24263.0,321.0187,321.0837,320.9444,321.0187,24263.0
2021-06-01 13:25:00,345.75,345.82,345.71,345.72,5973.0,321.0373,321.1023,321.0001,321.0094,5973.0
2021-06-01 13:30:00,345.68,345.79,345.64,345.75,21687.0,320.9723,321.0744,320.9351,321.0373,21687.0
2021-06-01 13:35:00,345.73,345.79,345.69,345.78,8348.0,321.0187,321.0744,320.9815,321.0651,8348.0
2021-06-01 13:40:00,345.75,345.75,345.6,345.62,11168.0,321.0373,321.0373,320.898,320.9165,11168.0
2021-06-01 13:45:00,345.65,345.76,345.61,345.75,5920.0,320.9444,321.0465,320.9073,321.0373,5920.0
2021-06-01 13:50:00,345.7,345.83,345.7,345.75,10029.0,320.9908,321.1115,320.9908,321.0373,10029.0
2021-06-01 13:55:00,345.75,345.96,345.74,345.94,15857.0,321.0373,321.2322,321.028,321.2137,15857.0
2021-06-01 14:00:00,345.91,346.17,345.85,346.14,27572.0,321.1858,321.4272,321.1301,321.3994,27572.0
2021-06-01 14:05:00,346.13,346.25,346.05,346.05,60036.0,321.3901,321.5015,321.3158,321.3158,60036.0
2021-06-01 14:10:00,346.04,346.08,346.0,346.02,9559.0,321.3065,321.3437,321.2694,321.288,9559.0
2021-06-01 14:15:00,346.04,346.09,346.02,346.09,6519.0,321.3065,321.353,321.288,321.353,6519.0
2021-06-01 14:20:00,346.08,346.22,346.05,346.16,25710.0,321.3437,321.4737,321.3158,321.4179,25710.0
2021-06-01 14:25:00,346.16,346.3,346.14,346.3,4198.0,321.4179,321.5479,321.3994,321.5479,4198.0
2021-06-01 14:30:00,346.3,346.3,346.25,346.27,4100.0,321.5479,321.5479,321.5015,321.5201,4100.0
2021-06-01 14:35:00,346.32,346.42,346.31,346.32,21784.0,321.5665,321.6594,321.5572,321.5665,21784.0
2021-06-01 14:40:00,346.33,346.47,346.32,346.4,37880.0,321.5758,321.7058,321.5665,321.6408,37880.0
2021-06-01 14:45:00,346.37,346.41,346.33,346.37,6976.0,321.6129,321.6501,321.5758,321.6129,6976.0
2021-06-01 14:50:00,346.37,346.39,346.28,346.31,14098.0,321.6129,321.6315,321.5294,321.5572,14098.0
2021-06-01 14:55:00,346.32,346.38,346.31,346.32,8681.0,321.5665,321.6222,321.5572,321.5665,8681.0
2021-06-01 15:00:00,346.31,346.35,346.22,346.24,7136.0,321.5572,321.5944,321.4737,321.4922,7136.0
2021-06-01 15:05:00,346.23,346.23,346.04,346.17,37027.0,321.4829,321.4829,321.3065,321.4272,37027.0
2021-06-01 15:10:00,346.17,346.17,345.97,346.05,163081.0,321.4272,321.4272,321.2415,321.3158,163081.0
2021-06-01 15:15:00,346.06,346.07,346.0,346.03,7975.0,321.3251,321.3344,321.2694,321.2972,7975.0
2021-06-01 15:20:00,346.02,346.2,346.02,346.19,27756.0,321.288,321.4551,321.288,321.4458,27756.0
2021-06-01 15:25:00,346.17,346.2,345.91,345.92,24168.0,321.4272,321.4551,321.1858,321.1951,24168.0
2021-06-01 15:30:00,345.91,345.91,345.66,345.77,39352.0,321.1858,321.1858,320.9537,321.0558,39352.0
2021-06-01 15:35:00,345.76,345.78,345.61,345.66,15214.0,321.0465,321.0651,320.9073,320.9537,15214.0
2021-06-01 15:40:00,345.67,345.74,345.61,345.69,19409.0,320.963,321.028,320.9073,320.9815,19409.0
2021-06-01 15:45:00,345.69,346.06,345.69,346.06,42489.0,320.9815,321.3251,320.9815,321.3251,42489.0
2021-06-01 15:50:00,346.06,346.07,345.72,345.99,35694.0,321.3251,321.3344,321.0094,321.2601,35694.0
2021-06-01 15:55:00,346.02,346.02,345.76,345.95,98684.0,321.288,321.288,321.0465,321.223,98684.0
2021-06-02 09:30:00,346.75,346.8,345.88,345.96,96350.0,321.9658,322.0122,321.158,321.2322,96350.0
2021-06-02 09:35:00,345.96,346.09,345.8,345.88,47716.0,321.2322,321.353,321.0837,321.158,47716.0
2021-06-02 09:40:00,345.84,346.15,345.75,346.07,53008.0,321.1208,321.4087,321.0373,321.3344,53008.0
2021-06-02 09:45:00,346.12,346.66,346.1,346.65,43279.0,321.3808,321.8822,321.3622,321.8729,43279.0
2021-06-02 09:50:00,346.65,346.8,346.47,346.5,200055.0,321.8729,322.0122,321.7058,321.7336,200055.0
2021-06-02 09:55:00,346.5,346.81,346.45,346.73,45699.0,321.7336,322.0215,321.6872,321.9472,45699.0
2021-06-02 10:00:00,346.8,346.88,346.69,346.71,26514.0,322.0122,322.0865,321.9101,321.9286,26514.0
2021-06-02 10:05:00,346.72,346.9,346.52,346.67,183033.0,321.9379,322.1051,321.7522,321.8915,183033.0
2021-06-02 10:10:00,346.64,347.06,346.64,346.82,32918.0,321.8636,322.2536,321.8636,322.0308,32918.0
2021-06-02 10:15:00,346.87,347.01,346.73,347.0,22488.0,322.0772,322.2072,321.9472,322.1979,22488.0
2021-06-02 10:20:00,346.93,347.07,346.91,347.03,11993.0,322.1329,322.2629,322.1143,322.2258,11993.0
2021-06-02 10:25:00,347.06,347.15,346.95,347.0,32273.0,322.2536,322.3372,322.1515,322.1979,32273.0
2021-06-02 10:30:00,347.04,347.15,346.97,347.0,23927.0,322.2351,322.3372,322.1701,322.1979,23927.0
2021-06-02 10:35:00,346.99,347.01,346.73,346.85,25773.0,322.1886,322.2072,321.9472,322.0586,25773.0
2021-06-02 10:40:00,346.82,346.97,346.8,346.92,20249.0,322.0308,322.1701,322.0122,322.1236,20249.0
2021-06-02 10:45:00,346.94,347.04,346.76,346.76,22489.0,322.1422,322.2351,321.9751,321.9751,22489.0
2021-06-02 10:50:00,346.82,346.93,346.73,346.83,18454.0,322.0308,322.1329,321.9472,322.0401,18454.0
2021-06-02 10:55:00,346.83,346.95,346.78,346.95,7851.0,322.0401,322.1515,321.9936,322.1515,7851.0
2021-06-02 11:00:00,346.95,347.17,346.78,346.95,65428.0,322.1515,322.3558,321.9936,322.1515,65428.0
2021-06-02 11:05:00,346.99,347.05,346.95,346.99,8621.0,322.1886,322.2443,322.1515,322.1886,8621.0
2021-06-02 11:10:00,346.98,347.25,346.98,347.25,28161.0,322.1793,322.43,322.1793,322.43,28161.0
2021-06-02 11:15:00,347.23,347.35,347.12,347.19,24094.0,322.4115,322.5229,322.3093,322.3743,24094.0
2021-06-02 11:20:00,347.18,347.2,347.09,347.1,20342.0,322.365,322.3836,322.2815,322.2908,20342.0
2021-06-02 11:25:00,347.07,347.14,347.05,347.07,10065.0,322.2629,322.3279,322.2443,322.2629,10065.0
2021-06-02 11:30:00,347.11,347.2,347.09,347.2,11113.0,322.3,322.3836,322.2815,322.3836,11113.0
2021-06-02 11:35:00,347.19,347.22,346.95,346.97,19108.0,322.3743,322.4022,322.1515,322.1701,19108.0
2021-06-02 11:40:00,346.96,347.06,346.91,347.04,12518.0,322.1608,322.2536,322.1143,322.2351,12518.0
2021-06-02 11:45:00,347.05,347.05,346.96,347.02,6019.0,322.2443,322.2443,322.1608,322.2165,6019.0
2021-06-02 11:50:00,347.02,347.02,346.85,346.85,12069.0,322.2165,322.2165,322.0586,322.0586,12069.0
2021-06-02 11:55:00,346.86,346.91,346.72,346.73,13369.0,322.0679,322.1143,321.9379,321.9472,13369.0
2021-06-02 12:00:00,346.74,346.76,346.59,346.7,13068.0,321.9565,321.9751,321.8172,321.9194,13068.0
2021-06-02 12:05:00,346.67,346.73,346.64,346.7,16301.0,321.8915,321.9472,321.8636,321.9194,16301.0
2021-06-02 12:10:00,346.69,346.7,346.55,346.58,10564.0,321.9101,321.9194,321.7801,321.8079,10564.0
2021-06-02 12:15:00,346.61,346.65,346.47,346.53,13166.0,321.8358,321.8729,321.7058,321.7615,13166.0
2021-06-02 12:20:00,346.5,346.55,346.43,346.45,7819.0,321.7336,321.7801,321.6687,321.6872,7819.0
2021-06-02 12:25:00,346.46,346.47,346.26,346.36,13923.0,321.6965,321.7058,321.5108,321.6037,13923.0
2021-06-02 12:30:00,346.34,346.36,346.1,346.3,35166.0,321.5851,321.6037,321.3622,321.5479,35166.0
2021-06-02 12:35:00,346.31,346.34,346.28,346.31,15158.0,321.5572,321.5851,321.5294,321.5572,15158.0
2021-06-02 12:40:00,346.27,346.32,346.21,346.26,17293.0,321.5201,321.5665,321.4644,321.5108,17293.0
2021-06-02 12:45:00,346.28,346.42,346.26,346.35,24393.0,321.5294,321.6594,321.5108,321.5944,24393.0
2021-06-02 12:50:00,346.35,346.4,346.33,346.38,4428.0,321.5944,321.6408,321.5758,321.6222,4428.0
2021-06-02 12:55:00,346.4,346.4,346.28,346.29,4518.0,321.6408,321.6408,321.5294,321.5387,4518.0
2021-06-02 13:00:00,346.32,346.39,346.3,346.39,5681.0,321.5665,321.6315,321.5479,321.6315,5681.0
2021-06-02 13:05:00,346.38,346.4,346.27,346.34,10540.0,321.6222,321.6408,321.5201,321.5851,10540.0
2021-06-02 13:10:00,346.32,346.32,346.11,346.16,7463.0,321.5665,321.5665,321.3715,321.4179,7463.0
2021-06-02 13:15:00,346.2,346.2,346.06,346.1,17093.0,321.4551,321.4551,321.3251,321.3622,17093.0
2021-06-02 13:20:00,346.1,346.12,345.87,345.87,30097.0,321.3622,321.3808,321.1487,321.1487,30097.0
2021-06-02 13:25:00,345.85,346.14,345.85,346.09,27987.0,321.1301,321.3994,321.1301,321.353,27987.0
2021-06-02 13:30:00,346.08,346.09,345.99,346.05,33173.0,321.3437,321.353,321.2601,321.3158,33173.0
2021-06-02 13:35:00,346.06,346.21,346.05,346.12,16547.0,321.3251,321.4644,321.3158,321.3808,16547.0
2021-06-02 13:40:00,346.12,346.13,346.06,346.12,8276.0,321.3808,321.3901,321.3251,321.3808,8276.0
2021-06-02 13:45:00,346.17,346.2,346.03,346.12,16772.0,321.4272,321.4551,321.2972,321.3808,16772.0
2021-06-02 13:50:00,346.14,346.21,346.09,346.16,12120.0,321.3994,321.4644,321.353,321.4179,12120.0
2021-06-02 13:55:00,346.14,346.19,346.08,346.16,19559.0,321.3994,321.4458,321.3437,321.4179,19559.0
2021-06-02 14:00:00,346.18,346.33,346.18,346.3,29855.0,321.4365,321.5758,321.4365,321.5479,29855.0
2021-06-02 14:05:00,346.3,346.33,345.93,345.95,50328.0,321.5479,321.5758,321.2044,321.223,50328.0
2021-06-02 14:10:00,345.96,346.07,345.88,346.05,20263.0,321.2322,321.3344,321.158,321.3158,20263.0
2021-06-02 14:15:00,346.05,346.27,346.02,346.23,10221.0,321.3158,321.5201,321.288,321.4829,10221.0
2021-06-02 14:20:00,346.21,346.3,346.2,346.27,10794.0,321.4644,321.5479,321.4551,321.5201,10794.0
2021-06-02 14:25:00,346.29,346.36,346.2,346.22,6994.0,321.5387,321.6037,321.4551,321.4737,6994.0
2021-06-02 14:30:00,346.23,346.27,346.15,346.24,5696.0,321.4829,321.5201,321.4087,321.4922,5696.0
2021-06-02 14:35:00,346.22,346.24,346.16,346.24,5765.0,321.4737,321.4922,321.4179,321.4922,5765.0
2021-06-02 14:40:00,346.23,346.25,346.08,346.11,7615.0,321.4829,321.5015,321.3437,321.3715,7615.0
2021-06-02 14:45:00,346.14,346.2,346.08,346.18,4335.0,321.3994,321.4551,321.3437,321.4365,4335.0
2021-06-02 14:50:00,346.18,346.2,346.16,346.19,4361.0,321.4365,321.4551,321.4179,321.4458,4361.0
2021-06-02 14:55:00,346.17,346.27,346.16,346.21,3527.0,321.4272,321.5201,321.4179,321.4644,3527.0
2021-06-02 15:00:00,346.22,346.26,346.14,346.17,10642.0,321.4737,321.5108,321.3994,321.4272,10642.0
2021-06-02 15:05:00,346.24,346.35,346.22,346.33,7281.0,321.4922,321.5944,321.4737,321.5758,7281.0
2021-06-02 15:10:00,346.33,346.38,346.27,346.29,6533.0,321.5758,321.6222,321.5201,321.5387,6533.0
2021-06-02 15:15:00,346.3,346.35,346.26,346.26,6799.0,321.5479,321.5944,321.5108,321.5108,6799.0
2021-06-02 15:20:00,346.27,346.31,346.19,346.19,4674.0,321.5201,321.5572,321.4458,321.4458,4674.0
2021-06-02 15:25:00,346.23,346.24,346.08,346.09,12126.0,321.4829,321.4922,321.3437,321.353,12126.0
2021-06-02 15:30:00,346.06,346.1,345.97,345.98,20621.0,321.3251,321.3622,321.2415,321.2508,20621.0
2021-06-02 15:35:00,346.0,346.12,345.95,346.04,7248.0,321.2694,321.3808,321.223,321.3065,7248.0
2021-06-02 15:40:00,346.05,346.08,345.99,346.03,14693.0,321.3158,321.3437,321.2601,321.2972,14693.0
2021-06-02 15:45:00,346.03,346.11,345.92,346.04,46232.0,321.2972,321.3715,321.1951,321.3065,46232.0
2021-06-02 15:50:00,346.05,346.29,346.0,346.09,51922.0,321.3158,321.5387,321.2694,321.353,51922.0
2021-06-02 15:55:00,346.09,346.39,346.08,346.32,76170.0,321.353,321.6315,321.3437,321.5665,76170.0
2021-06-03 09:30:00,344.61,344.89,344.0,344.36,349172.0,319.9787,320.2387,319.4123,319.7466,349172.0
2021-06-03 09:35:00,344.42,344.46,343.95,344.02,33368.0,319.8023,319.8395,319.3659,319.4309,33368.0
2021-06-03 09:40:00,344.02,344.14,343.66,343.66,50171.0,319.4309,319.5423,319.0966,319.0966,50171.0
2021-06-03 09:45:00,343.67,344.15,343.56,343.67,59912.0,319.1059,319.5516,319.0038,319.1059,59912.0
2021-06-03 09:50:00,343.67,344.32,343.67,344.21,49727.0,319.1059,319.7095,319.1059,319.6073,49727.0
2021-06-03 09:55:00,344.17,344.55,344.11,344.36,43373.0,319.5702,319.923,319.5145,319.7466,43373.0
2021-06-03 10:00:00,344.32,344.75,344.28,344.71,59040.0,319.7095,320.1087,319.6723,320.0716,59040.0
2021-06-03 10:05:00,344.71,345.27,344.6,345.03,71018.0,320.0716,320.5916,319.9695,320.3687,71018.0
2021-06-03 10:10:00,345.06,345.22,345.02,345.08,27987.0,320.3966,320.5451,320.3594,320.4151,27987.0
2021-06-03 10:15:00,345.15,345.28,345.05,345.23,41130.0,320.4801,320.6008,320.3873,320.5544,41130.0
2021-06-03 10:20:00,345.25,345.32,345.14,345.21,38867.0,320.573,320.638,320.4709,320.5359,38867.0
2021-06-03 10:25:00,345.19,345.23,344.9,344.9,45208.0,320.5173,320.5544,320.248,320.248,45208.0
2021-06-03 10:30:00,344.89,345.19,344.88,345.05,17039.0,320.2387,320.5173,320.2294,320.3873,17039.0
2021-06-03 10:35:00,345.07,345.22,344.81,344.84,35110.0,320.4059,320.5451,320.1644,320.1923,35110.0
2021-06-03 10:40:00,344.83,344.96,344.74,344.8,32495.0,320.183,320.3037,320.0994,320.1552,32495.0
2021-06-03 10:45:00,344.78,345.63,344.75,345.57,35914.0,320.1366,320.9258,320.1087,320.8701,35914.0
2021-06-03 10:50:00,345.61,345.93,345.61,345.88,43703.0,320.9073,321.2044,320.9073,321.158,43703.0
2021-06-03 10:55:00,345.91,346.32,345.87,346.23,49566.0,321.1858,321.5665,321.1487,321.4829,49566.0
2021-06-03 11:00:00,346.23,346.54,346.04,346.51,43863.0,321.4829,321.7708,321.3065,321.7429,43863.0
2021-06-03 11:05:00,346.52,346.77,346.47,346.65,182333.0,321.7522,321.9843,321.7058,321.8729,182333.0
2021-06-03 11:10:00,346.65,346.67,346.49,346.54,61066.0,321.8729,321.8915,321.7244,321.7708,61066.0
2021-06-03 11:15:00,346.57,346.6,346.43,346.47,34375.0,321.7986,321.8265,321.6687,321.7058,34375.0
2021-06-03 11:20:00,346.42,346.78,346.42,346.68,121309.0,321.6594,321.9936,321.6594,321.9008,121309.0
2021-06-03 11:25:00,346.75,346.96,346.75,346.88,46393.0,321.9658,322.1608,321.9658,322.0865,46393.0
2021-06-03 11:30:00,346.85,346.93,346.56,346.57,25229.0,322.0586,322.1329,321.7894,321.7986,25229.0
2021-06-03 11:35:00,346.57,346.66,346.4,346.4,18036.0,321.7986,321.8822,321.6408,321.6408,18036.0
2021-06-03 11:40:00,346.47,346.7,346.44,346.7,18491.0,321.7058,321.9194,321.6779,321.9194,18491.0
2021-06-03 11:45:00,346.72,346.81,346.49,346.58,128528.0,321.9379,322.0215,321.7244,321.8079,128528.0
2021-06-03 11:50:00,346.57,346.59,346.46,346.56,21686.0,321.7986,321.8172,321.6965,321.7894,21686.0
2021-06-03 11:55:00,346.56,346.66,346.51,346.65,26310.0,321.7894,321.8822,321.7429,321.8729,26310.0
2021-06-03 12:00:00,346.67,346.79,346.53,346.53,16119.0,321.8915,322.0029,321.7615,321.7615,16119.0
2021-06-03 12:05:00,346.55,346.71,346.54,346.6,19042.0,321.7801,321.9286,321.7708,321.8265,19042.0
2021-06-03 12:10:00,346.62,346.73,346.57,346.61,45956.0,321.8451,321.9472,321.7986,321.8358,45956.0
2021-06-03 12:15:00,346.6,346.69,346.57,346.59,69347.0,321.8265,321.9101,321.7986,321.8172,69347.0
2021-06-03 12:20:00,346.59,346.59,346.3,346.4,34317.0,321.8172,321.8172,321.5479,321.6408,34317.0
2021-06-03 12:25:00,346.36,346.57,346.3,346.57,42172.0,321.6037,321.7986,321.5479,321.7986,42172.0
2021-06-03 12:30:00,346.56,346.66,346.49,346.55,10438.0,321.7894,321.8822,321.7244,321.7801,10438.0
2021-06-03 12:35:00,346.57,346.74,346.57,346.74,6232.0,321.7986,321.9565,321.7986,321.9565,6232.0
2021-06-03 12:40:00,346.74,346.9,346.74,346.89,8405.0,321.9565,322.1051,321.9565,322.0958,8405.0
2021-06-03 12:45:00,346.86,346.95,346.73,346.74,18892.0,322.0679,322.1515,321.9472,321.9565,18892.0
2021-06-03 12:50:00,346.73,346.74,346.48,346.52,42029.0,321.9472,321.9565,321.7151,321.7522,42029.0
2021-06-03 12:55:00,346.5,346.64,346.45,346.63,14200.0,321.7336,321.8636,321.6872,321.8544,14200.0
2021-06-03 13:00:00,346.62,346.65,346.51,346.61,11258.0,321.8451,321.8729,321.7429,321.8358,11258.0
2021-06-03 13:05:00,346.61,346.61,346.09,346.46,48887.0,321.8358,321.8358,321.353,321.6965,48887.0
2021-06-03 13:10:00,346.51,346.61,346.34,346.41,22209.0,321.7429,321.8358,321.5851,321.6501,22209.0
2021-06-03 13:15:00,346.38,346.53,346.36,346.52,6484.0,321.6222,321.7615,321.6037,321.7522,6484.0
2021-06-03 13:20:00,346.54,346.78,346.54,346.77,8271.0,321.7708,321.9936,321.7708,321.9843,8271.0
2021-06-03 13:25:00,346.75,346.82,346.72,346.77,13289.0,321.9658,322.0308,321.9379,321.9843,13289.0
2021-06-03 13:30:00,346.75,346.81,346.67,346.76,26193.0,321.9658,322.0215,321.8915,321.9751,26193.0
2021-06-03 13:35:00,346.79,346.84,346.74,346.84,8135.0,322.0029,322.0493,321.9565,322.0493,8135.0
2021-06-03 13:40:00,346.81,346.9,346.64,346.69,14654.0,322.0215,322.1051,321.8636,321.9101,14654.0
2021-06-03 13:45:00,346.72,346.76,346.56,346.69,24943.0,321.9379,321.9751,321.7894,321.9101,24943.0
2021-06-03 13:50:00,346.72,346.74,346.67,346.69,6021.0,321.9379,321.9565,321.8915,321.9101,6021.0
2021-06-03 13:55:00,346.7,346.82,346.62,346.62,7804.0,321.9194,322.0308,321.8451,321.8451,7804.0
2021-06-03 14:00:00,346.67,346.67,346.5,346.6,15035.0,321.8915,321.8915,321.7336,321.8265,15035.0
2021-06-03 14:05:00,346.61,346.63,346.47,346.49,7314.0,321.8358,321.8544,321.7058,321.7244,7314.0
2021-06-03 14:10:00,346.54,346.54,346.39,346.4,7544.0,321.7708,321.7708,321.6315,321.6408,7544.0
2021-06-03 14:15:00,346.4,346.4,346.22,346.3,17933.0,321.6408,321.6408,321.4737,321.5479,17933.0
2021-06-03 14:20:00,346.29,346.32,346.22,346.27,9930.0,321.5387,321.5665,321.4737,321.5201,9930.0
2021-06-03 14:25:00,346.2,346.25,346.12,346.21,11735.0,321.4551,321.5015,321.3808,321.4644,11735.0
2021-06-03 14:30:00,346.15,346.29,346.14,346.16,10441.0,321.4087,321.5387,321.3994,321.4179,10441.0
2021-06-03 14:35:00,346.19,346.26,346.02,346.05,13938.0,321.4458,321.5108,321.288,321.3158,13938.0
2021-06-03 14:40:00,346.08,346.12,345.96,346.06,21552.0,321.3437,321.3808,321.2322,321.3251,21552.0
2021-06-03 14:45:00,346.09,346.14,345.98,346.14,4878.0,321.353,321.3994,321.2508,321.3994,4878.0
2021-06-03 14:50:00,346.1,346.1,346.0,346.09,13517.0,321.3622,321.3622,321.2694,321.353,13517.0
2021-06-03 14:55:00,346.1,346.17,346.03,346.04,18561.0,321.3622,321.4272,321.2972,321.3065,18561.0
2021-06-03 15:00:00,346.05,346.22,345.99,346.11,20818.0,321.3158,321.4737,321.2601,321.3715,20818.0
2021-06-03 15:05:00,346.08,346.16,346.06,346.16,16176.0,321.3437,321.4179,321.3251,321.4179,16176.0
2021-06-03 15:10:00,346.15,346.37,346.11,346.37,16353.0,321.4087,321.6129,321.3715,321.6129,16353.0
2021-06-03 15:15:00,346.33,346.38,346.21,346.21,15867.0,321.5758,321.6222,321.4644,321.4644,15867.0
2021-06-03 15:20:00,346.19,346.33,346.1,346.28,17483.0,321.4458,321.5758,321.3622,321.5294,17483.0
2021-06-03 15:25:00,346.32,346.36,346.17,346.36,22220.0,321.5665,321.6037,321.4272,321.6037,22220.0
2021-06-03 15:30:00,346.4,346.4,346.27,346.36,17573.0,321.6408,321.6408,321.5201,321.6037,17573.0
2021-06-03 15:35:00,346.36,346.53,346.33,346.53,29240.0,321.6037,321.7615,321.5758,321.7615,29240.0
2021-06-03 15:40:00,346.52,346.54,346.3,346.3,19038.0,321.7522,321.7708,321.5479,321.5479,19038.0
2021-06-03 15:45:00,346.29,346.29,346.1,346.23,44336.0,321.5387,321.5387,321.3622,321.4829,44336.0
2021-06-03 15:50:00,346.24,346.35,346.03,346.05,51751.0,321.4922,321.5944,321.2972,321.3158,51751.0
2021-06-03 15:55:00,346.06,346.23,346.01,346.02,161408.0,321.3251,321.4829,321.2787,321.288,161408.0
2021-06-04 09:30:00,347.07,347.5,347.0,347.07,145663.0,322.2629,322.6622,322.1979,322.2629,145663.0
2021-06-04 09:35:00,347.08,347.42,347.05,347.37,78027.0,322.2722,322.5879,322.2443,322.5415,78027.0
2021-06-04 09:40:00,347.39,347.47,347.2,347.31,62016.0,322.56,322.6343,322.3836,322.4858,62016.0
2021-06-04 09:45:00,347.34,347.35,346.82,346.86,69386.0,322.5136,322.5229,322.0308,322.0679,69386.0
2021-06-04 09:50:00,346.86,346.91,346.57,346.58,27976.0,322.0679,322.1143,321.7986,321.8079,27976.0
2021-06-04 09:55:00,346.57,346.93,346.54,346.9,21779.0,321.7986,322.1329,321.7708,322.1051,21779.0
2021-06-04 10:00:00,346.93,347.01,346.62,346.91,64913.0,322.1329,322.2072,321.8451,322.1143,64913.0
2021-06-04 10:05:00,346.89,347.14,346.86,347.09,30243.0,322.0958,322.3279,322.0679,322.2815,30243.0
2021-06-04 10:10:00,347.08,347.2,347.08,347.18,40414.0,322.2722,322.3836,322.2722,322.365,40414.0
2021-06-04 10:15:00,347.16,347.25,347.04,347.21,26187.0,322.3465,322.43,322.2351,322.3929,26187.0
2021-06-04 10:20:00,347.22,347.3,347.14,347.24,21015.0,322.4022,322.4765,322.3279,322.4208,21015.0
2021-06-04 10:25:00,347.21,347.29,347.05,347.17,44044.0,322.3929,322.4672,322.2443,322.3558,44044.0
2021-06-04 10:30:00,347.18,347.34,347.14,347.28,17401.0,322.365,322.5136,322.3279,322.4579,17401.0
2021-06-04 10:35:00,347.27,347.36,347.19,347.2,12896.0,322.4486,322.5322,322.3743,322.3836,12896.0
2021-06-04 10:40:00,347.19,347.37,347.01,347.04,55580.0,322.3743,322.5415,322.2072,322.2351,55580.0
2021-06-04 10:45:00,347.03,347.42,346.98,347.31,29042.0,322.2258,322.5879,322.1793,322.4858,29042.0
2021-06-04 10:50:00,347.32,347.43,347.32,347.39,19092.0,322.495,322.5972,322.495,322.56,19092.0
2021-06-04 10:55:00,347.4,347.54,347.4,347.53,28529.0,322.5693,322.6993,322.5693,322.69,28529.0
2021-06-04 11:00:00,347.51,347.58,347.44,347.53,14887.0,322.6715,322.7365,322.6065,322.69,14887.0
2021-06-04 11:05:00,347.55,347.65,347.5,347.51,30009.0,322.7086,322.8015,322.6622,322.6715,30009.0
2021-06-04 11:10:00,347.5,347.6,347.45,347.46,9564.0,322.6622,322.755,322.6157,322.625,9564.0
2021-06-04 11:15:00,347.44,347.49,347.23,347.24,9273.0,322.6065,322.6529,322.4115,322.4208,9273.0
2021-06-04 11:20:00,347.27,347.33,347.2,347.24,19785.0,322.4486,322.5043,322.3836,322.4208,19785.0
2021-06-04 11:25:00,347.24,347.35,346.99,347.12,23904.0,322.4208,322.5229,322.1886,322.3093,23904.0
2021-06-04 11:30:00,347.12,347.26,347.09,347.15,18887.0,322.3093,322.4393,322.2815,322.3372,18887.0
2021-06-04 11:35:00,347.16,347.16,346.98,347.0,12167.0,322.3465,322.3465,322.1793,322.1979,12167.0
2021-06-04 11:40:00,347.0,347.07,346.96,347.06,4202.0,322.1979,322.2629,322.1608,322.2536,4202.0
2021-06-04 11:45:00,347.05,347.06,346.83,346.95,8298.0,322.2443,322.2536,322.0401,322.1515,8298.0
2021-06-04 11:50:00,346.95,347.0,346.86,346.88,10346.0,322.1515,322.1979,322.0679,322.0865,10346.0
2021-06-04 11:55:00,346.9,346.98,346.85,346.94,11199.0,322.1051,322.1793,322.0586,322.1422,11199.0
2021-06-04 12:00:00,346.97,347.07,346.97,347.0,10084.0,322.1701,322.2629,322.1701,322.1979,10084.0
2021-06-04 12:05:00,347.0,347.02,346.89,346.95,14654.0,322.1979,322.2165,322.0958,322.1515,14654.0
2021-06-04 12:10:00,346.96,347.1,346.96,347.07,13870.0,322.1608,322.2908,322.1608,322.2629,13870.0
2021-06-04 12:15:00,347.07,347.11,347.0,347.01,3479.0,322.2629,322.3,322.1979,322.2072,3479.0
2021-06-04 12:20:00,347.0,347.03,346.95,347.03,6273.0,322.1979,322.2258,322.1515,322.2258,6273.0
2021-06-04 12:25:00,347.06,347.08,346.99,346.99,5716.0,322.2536,322.2722,322.1886,322.1886,5716.0
2021-06-04 12:30:00,347.04,347.15,347.04,347.13,10599.0,322.2351,322.3372,322.2351,322.3186,10599.0
2021-06-04 12:35:00,347.16,347.2,347.13,347.15,8815.0,322.3465,322.3836,322.3186,322.3372,8815.0
2021-06-04 12:40:00,347.12,347.2,347.12,347.17,10345.0,322.3093,322.3836,322.3093,322.3558,10345.0
2021-06-04 12:45:00,347.14,347.21,347.1,347.21,11670.0,322.3279,322.3929,322.2908,322.3929,11670.0
2021-06-04 12:50:00,347.19,347.27,347.18,347.25,10890.0,322.3743,322.4486,322.365,322.43,10890.0
2021-06-04 12:55:00,347.26,347.29,347.22,347.27,5851.0,322.4393,322.4672,322.4022,322.4486,5851.0
2021-06-04 13:00:00,347.26,347.34,347.24,347.27,10705.0,322.4393,322.5136,322.4208,322.4486,10705.0
2021-06-04 13:05:00,347.28,347.34,347.26,347.34,5749.0,322.4579,322.5136,322.4393,322.5136,5749.0
2021-06-04 13:10:00,347.35,347.36,347.3,347.31,8544.0,322.5229,322.5322,322.4765,322.4858,8544.0
2021-06-04 13:15:00,347.34,347.34,347.28,347.28,5752.0,322.5136,322.5136,322.4579,322.4579,5752.0
2021-06-04 13:20:00,347.3,347.3,347.16,347.22,16552.0,322.4765,322.4765,322.3465,322.4022,16552.0
2021-06-04 13:25:00,347.19,347.24,347.17,347.17,2730.0,322.3743,322.4208,322.3558,322.3558,2730.0
2021-06-04 13:30:00,347.18,347.31,347.18,347.31,8131.0,322.365,322.4858,322.365,322.4858,8131.0
2021-06-04 13:35:00,347.29,347.34,347.27,347.34,6640.0,322.4672,322.5136,322.4486,322.5136,6640.0
2021-06-04 13:40:00,347.36,347.49,347.35,347.44,42172.0,322.5322,322.6529,322.5229,322.6065,42172.0
2021-06-04 13:45:00,347.44,347.45,347.38,347.42,12624.0,322.6065,322.6157,322.5507,322.5879,12624.0
2021-06-04 13:50:00,347.41,347.43,347.37,347.42,5894.0,322.5786,322.5972,322.5415,322.5879,5894.0
2021-06-04 13:55:00,347.43,347.47,347.41,347.47,10013.0,322.5972,322.6343,322.5786,322.6343,10013.0
2021-06-04 14:00:00,347.45,347.53,347.45,347.52,30267.0,322.6157,322.69,322.6157,322.6807,30267.0
2021-06-04 14:05:00,347.5,347.56,347.5,347.56,13902.0,322.6622,322.7179,322.6622,322.7179,13902.0
2021-06-04 14:10:00,347.57,347.59,347.48,347.53,98223.0,322.7272,322.7457,322.6436,322.69,98223.0
2021-06-04 14:15:00,347.53,347.56,347.45,347.49,53290.0,322.69,322.7179,322.6157,322.6529,53290.0
2021-06-04 14:20:00,347.48,347.58,347.48,347.52,15442.0,322.6436,322.7365,322.6436,322.6807,15442.0
2021-06-04 14:25:00,347.53,347.63,347.53,347.61,9000.0,322.69,322.7829,322.69,322.7643,9000.0
2021-06-04 14:30:00,347.63,347.78,347.59,347.73,19775.0,322.7829,322.9222,322.7457,322.8757,19775.0
2021-06-04 14:35:00,347.72,347.82,347.7,347.79,18257.0,322.8664,322.9593,322.8479,322.9314,18257.0
2021-06-04 14:40:00,347.77,347.82,347.74,347.8,16309.0,322.9129,322.9593,322.885,322.9407,16309.0
2021-06-04 14:45:00,347.8,347.83,347.72,347.79,19324.0,322.9407,322.9686,322.8664,322.9314,19324.0
2021-06-04 14:50:00,347.78,347.8,347.72,347.79,12975.0,322.9222,322.9407,322.8664,322.9314,12975.0
2021-06-04 14:55:00,347.8,347.82,347.75,347.77,15545.0,322.9407,322.9593,322.8943,322.9129,15545.0
2021-06-04 15:00:00,347.76,347.76,347.65,347.71,24280.0,322.9036,322.9036,322.8015,322.8572,24280.0
2021-06-04 15:05:00,347.71,347.73,347.6,347.65,14975.0,322.8572,322.8757,322.755,322.8015,14975.0
2021-06-04 15:10:00,347.65,347.72,347.61,347.63,13305.0,322.8015,322.8664,322.7643,322.7829,13305.0
2021-06-04 15:15:00,347.63,347.67,347.58,347.67,14394.0,322.7829,322.82,322.7365,322.82,14394.0
2021-06-04 15:20:00,347.67,347.72,347.64,347.69,19073.0,322.82,322.8664,322.7922,322.8386,19073.0
2021-06-04 15:25:00,347.68,347.71,347.6,347.67,15354.0,322.8293,322.8572,322.755,322.82,15354.0
2021-06-04 15:30:00,347.66,347.67,347.6,347.66,17319.0,322.8107,322.82,322.755,322.8107,17319.0
2021-06-04 15:35:00,347.67,347.69,347.6,347.62,17138.0,322.82,322.8386,322.755,322.7736,17138.0
2021-06-04 15:40:00,347.62,347.84,347.62,347.83,39796.0,322.7736,322.9779,322.7736,322.9686,39796.0
2021-06-04 15:45:00,347.81,347.92,347.77,347.82,46227.0,322.95,323.0522,322.9129,322.9593,46227.0
2021-06-04 15:50:00,347.82,347.99,347.74,347.96,74129.0,322.9593,323.1171,322.885,323.0893,74129.0
2021-06-04 15:55:00,347.97,347.97,347.76,347.87,116376.0,323.0986,323.0986,322.9036,323.0057,116376.0
2021-06-07 09:30:00,348.49,348.54,348.03,348.18,77668.0,323.5814,323.6278,323.1543,323.2936,77668.0
2021-06-07 09:35:00,348.17,348.33,347.91,348.27,32332.0,323.2843,323.4328,323.0429,323.3771,32332.0
2021-06-07 09:40:00,348.27,348.44,348.16,348.28,41115.0,323.3771,323.535,323.275,323.3864,41115.0
2021-06-07 09:45:00,348.25,348.29,348.02,348.1,38904.0,323.3586,323.3957,323.145,323.2193,38904.0
2021-06-07 09:50:00,348.08,348.09,347.63,347.78,48719.0,323.2007,323.21,322.7829,322.9222,48719.0
2021-06-07 09:55:00,347.8,347.9,347.69,347.69,12350.0,322.9407,323.0336,322.8386,322.8386,12350.0
2021-06-07 10:00:00,347.7,347.71,347.4,347.46,23504.0,322.8479,322.8572,322.5693,322.625,23504.0
2021-06-07 10:05:00,347.42,347.56,347.36,347.43,16874.0,322.5879,322.7179,322.5322,322.5972,16874.0
2021-06-07 10:10:00,347.43,347.49,347.27,347.27,27361.0,322.5972,322.6529,322.4486,322.4486,27361.0
2021-06-07 10:15:00,347.26,347.32,347.16,347.21,49721.0,322.4393,322.495,322.3465,322.3929,49721.0
2021-06-07 10:20:00,347.21,347.39,347.19,347.28,34383.0,322.3929,322.56,322.3743,322.4579,34383.0
2021-06-07 10:25:00,347.32,347.33,347.15,347.18,12069.0,322.495,322.5043,322.3372,322.365,12069.0
2021-06-07 10:30:00,347.16,347.18,346.99,347.06,28350.0,322.3465,322.365,322.1886,322.2536,28350.0
2021-06-07 10:35:00,347.06,347.19,347.0,347.09,13472.0,322.2536,322.3743,322.1979,322.2815,13472.0
2021-06-07 10:40:00,347.12,347.18,347.08,347.15,10678.0,322.3093,322.365,322.2722,322.3372,10678.0
2021-06-07 10:45:00,347.17,347.17,346.82,346.88,33846.0,322.3558,322.3558,322.0308,322.0865,33846.0
2021-06-07 10:50:00,346.89,346.98,346.83,346.98,23209.0,322.0958,322.1793,322.0401,322.1793,23209.0
2021-06-07 10:55:00,346.99,347.14,346.97,347.08,56702.0,322.1886,322.3279,322.1701,322.2722,56702.0
2021-06-07 11:00:00,347.13,347.29,347.11,347.13,47160.0,322.3186,322.4672,322.3,322.3186,47160.0
2021-06-07 11:05:00,347.12,347.18,346.98,347.01,29046.0,322.3093,322.365,322.1793,322.2072,29046.0
2021-06-07 11:10:00,347.0,347.16,346.97,347.1,26908.0,322.1979,322.3465,322.1701,322.2908,26908.0
2021-06-07 11:15:00,347.09,347.21,347.08,347.13,16120.0,322.2815,322.3929,322.2722,322.3186,16120.0
2021-06-07 11:20:00,347.11,347.13,346.84,346.9,17993.0,322.3,322.3186,322.0493,322.1051,17993.0
2021-06-07 11:25:00,346.9,346.93,346.8,346.85,19792.0,322.1051,322.1329,322.0122,322.0586,19792.0
2021-06-07 11:30:00,346.86,346.89,346.62,346.62,17736.0,322.0679,322.0958,321.8451,321.8451,17736.0
2021-06-07 11:35:00,346.62,346.73,346.59,346.63,13695.0,321.8451,321.9472,321.8172,321.8544,13695.0
2021-06-07 11:40:00,346.6,346.68,346.56,346.59,21180.0,321.8265,321.9008,321.7894,321.8172,21180.0
2021-06-07 11:45:00,346.61,346.65,346.49,346.51,12949.0,321.8358,321.8729,321.7244,321.7429,12949.0
2021-06-07 11:50:00,346.5,346.53,346.38,346.52,17274.0,321.7336,321.7615,321.6222,321.7522,17274.0
2021-06-07 11:55:00,346.45,346.58,346.45,346.58,17043.0,321.6872,321.8079,321.6872,321.8079,17043.0
2021-06-07 12:00:00,346.59,346.61,346.49,346.56,19186.0,321.8172,321.8358,321.7244,321.7894,19186.0
2021-06-07 12:05:00,346.58,346.64,346.58,346.58,15241.0,321.8079,321.8636,321.8079,321.8079,15241.0
2021-06-07 12:10:00,346.6,346.69,346.59,346.65,19328.0,321.8265,321.9101,321.8172,321.8729,19328.0
2021-06-07 12:15:00,346.63,346.63,346.51,346.59,15100.0,321.8544,321.8544,321.7429,321.8172,15100.0
2021-06-07 12:20:00,346.56,346.56,346.45,346.45,9327.0,321.7894,321.7894,321.6872,321.6872,9327.0
2021-06-07 12:25:00,346.45,346.45,346.31,346.31,15584.0,321.6872,321.6872,321.5572,321.5572,15584.0
2021-06-07 12:30:00,346.31,346.35,346.25,346.33,23627.0,321.5572,321.5944,321.5015,321.5758,23627.0
2021-06-07 12:35:00,346.34,346.43,346.33,346.42,7650.0,321.5851,321.6687,321.5758,321.6594,7650.0
2021-06-07 12:40:00,346.42,346.44,346.35,346.35,10541.0,321.6594,321.6779,321.5944,321.5944,10541.0
2021-06-07 12:45:00,346.34,346.34,346.29,346.32,4840.0,321.5851,321.5851,321.5387,321.5665,4840.0
2021-06-07 12:50:00,346.31,346.47,346.31,346.41,8196.0,321.5572,321.7058,321.5572,321.6501,8196.0
2021-06-07 12:55:00,346.42,346.42,346.31,346.33,8000.0,321.6594,321.6594,321.5572,321.5758,8000.0
2021-06-07 13:00:00,346.34,346.39,346.21,346.27,11225.0,321.5851,321.6315,321.4644,321.5201,11225.0
2021-06-07 13:05:00,346.26,346.31,346.21,346.28,16817.0,321.5108,321.5572,321.4644,321.5294,16817.0
2021-06-07 13:10:00,346.28,346.34,346.27,346.32,17592.0,321.5294,321.5851,321.5201,321.5665,17592.0
2021-06-07 13:15:00,346.34,346.42,346.27,346.38,17395.0,321.5851,321.6594,321.5201,321.6222,17395.0
2021-06-07 13:20:00,346.38,346.43,346.37,346.39,9556.0,321.6222,321.6687,321.6129,321.6315,9556.0
2021-06-07 13:25:00,346.41,346.48,346.39,346.39,9944.0,321.6501,321.7151,321.6315,321.6315,9944.0
2021-06-07 13:30:00,346.43,346.53,346.43,346.47,42421.0,321.6687,321.7615,321.6687,321.7058,42421.0
2021-06-07 13:35:00,346.47,346.47,346.32,346.33,9699.0,321.7058,321.7058,321.5665,321.5758,9699.0
2021-06-07 13:40:00,346.33,346.37,346.25,346.28,11477.0,321.5758,321.6129,321.5015,321.5294,11477.0
2021-06-07 13:45:00,346.27,346.27,346.15,346.18,28452.0,321.5201,321.5201,321.4087,321.4365,28452.0
2021-06-07 13:50:00,346.19,346.2,346.15,346.19,4243.0,321.4458,321.4551,321.4087,321.4458,4243.0
2021-06-07 13:55:00,346.19,346.23,346.14,346.16,9850.0,321.4458,321.4829,321.3994,321.4179,9850.0
2021-06-07 14:00:00,346.14,346.14,346.02,346.06,17536.0,321.3994,321.3994,321.288,321.3251,17536.0
2021-06-07 14:05:00,346.02,346.22,346.02,346.2,7124.0,321.288,321.4737,321.288,321.4551,7124.0
2021-06-07 14:10:00,346.21,346.22,346.16,346.22,2988.0,321.4644,321.4737,321.4179,321.4737,2988.0
2021-06-07 14:15:00,346.19,346.24,346.14,346.14,2583.0,321.4458,321.4922,321.3994,321.3994,2583.0
2021-06-07 14:20:00,346.14,346.18,346.09,346.09,4469.0,321.3994,321.4365,321.353,321.353,4469.0
2021-06-07 14:25:00,346.06,346.18,346.06,346.17,4576.0,321.3251,321.4365,321.3251,321.4272,4576.0
2021-06-07 14:30:00,346.18,346.25,346.15,346.22,6532.0,321.4365,321.5015,321.4087,321.4737,6532.0
2021-06-07 14:35:00,346.21,346.33,346.2,346.33,12462.0,321.4644,321.5758,321.4551,321.5758,12462.0
2021-06-07 14:40:00,346.32,346.37,346.3,346.37,7960.0,321.5665,321.6129,321.5479,321.6129,7960.0
2021-06-07 14:45:00,346.38,346.41,346.31,346.32,9272.0,321.6222,321.6501,321.5572,321.5665,9272.0
2021-06-07 14:50:00,346.34,346.37,346.32,346.36,11831.0,321.5851,321.6129,321.5665,321.6037,11831.0
2021-06-07 14:55:00,346.35,346.46,346.29,346.34,42737.0,321.5944,321.6965,321.5387,321.5851,42737.0
2021-06-07 15:00:00,346.33,346.44,346.33,346.44,10079.0,321.5758,321.6779,321.5758,321.6779,10079.0
2021-06-07 15:05:00,346.45,346.5,346.4,346.46,5772.0,321.6872,321.7336,321.6408,321.6965,5772.0
2021-06-07 15:10:00,346.47,346.47,346.36,346.44,25191.0,321.7058,321.7058,321.6037,321.6779,25191.0
2021-06-07 15:15:00,346.45,346.47,346.36,346.47,24789.0,321.6872,321.7058,321.6037,321.7058,24789.0
2021-06-07 15:20:00,346.46,346.56,346.43,346.53,12971.0,321.6965,321.7894,321.6687,321.7615,12971.0
2021-06-07 15:25:00,346.52,346.56,346.47,346.53,25574.0,321.7522,321.7894,321.7058,321.7615,25574.0
2021-06-07 15:30:00,346.54,346.56,346.4,346.42,19013.0,321.7708,321.7894,321.6408,321.6594,19013.0
2021-06-07 15:35:00,346.41,346.46,346.31,346.31,48030.0,321.6501,321.6965,321.5572,321.5572,48030.0
2021-06-07 15:40:00,346.3,346.45,346.28,346.32,22875.0,321.5479,321.6872,321.5294,321.5665,22875.0
2021-06-07 15:45:00,346.32,346.39,346.27,346.32,27482.0,321.5665,321.6315,321.5201,321.5665,27482.0
2021-06-07 15:50:00,346.33,346.64,346.33,346.61,77710.0,321.5758,321.8636,321.5758,321.8358,77710.0
2021-06-07 15:55:00,346.64,346.67,346.51,346.57,104454.0,321.8636,321.8915,321.7429,321.7986,104454.0
2021-06-08 09:30:00,346.83,346.83,346.24,346.4,82130.0,322.0401,322.0401,321.4922,321.6408,82130.0
2021-06-08 09:35:00,346.37,346.37,346.03,346.03,43334.0,321.6129,321.6129,321.2972,321.2972,43334.0
2021-06-08 09:40:00,346.0,346.1,345.92,346.09,76853.0,321.2694,321.3622,321.1951,321.353,76853.0
2021-06-08 09:45:00,346.11,346.34,346.04,346.11,60066.0,321.3715,321.5851,321.3065,321.3715,60066.0
2021-06-08 09:50:00,346.12,346.12,345.71,345.82,59090.0,321.3808,321.3808,321.0001,321.1023,59090.0
2021-06-08 09:55:00,345.82,345.94,345.62,345.77,34071.0,321.1023,321.2137,320.9165,321.0558,34071.0
2021-06-08 10:00:00,345.76,346.06,345.61,345.98,53893.0,321.0465,321.3251,320.9073,321.2508,53893.0
2021-06-08 10:05:00,345.97,346.06,345.85,346.0,16657.0,321.2415,321.3251,321.1301,321.2694,16657.0
2021-06-08 10:10:00,346.0,346.11,345.93,345.95,38415.0,321.2694,321.3715,321.2044,321.223,38415.0
2021-06-08 10:15:00,345.95,345.98,345.75,345.79,24664.0,321.223,321.2508,321.0373,321.0744,24664.0
2021-06-08 10:20:00,345.82,345.9,345.67,345.7,16325.0,321.1023,321.1765,320.963,320.9908,16325.0
2021-06-08 10:25:00,345.71,345.93,345.6,345.93,18474.0,321.0001,321.2044,320.898,321.2044,18474.0
2021-06-08 10:30:00,345.88,345.95,345.79,345.92,25120.0,321.158,321.223,321.0744,321.1951,25120.0
2021-06-08 10:35:00,345.93,346.06,345.83,346.02,18653.0,321.2044,321.3251,321.1115,321.288,18653.0
2021-06-08 10:40:00,346.03,346.28,346.02,346.21,29937.0,321.2972,321.5294,321.288,321.4644,29937.0
2021-06-08 10:45:00,346.24,346.4,346.13,346.14,13516.0,321.4922,321.6408,321.3901,321.3994,13516.0
2021-06-08 10:50:00,346.15,346.35,346.15,346.23,16295.0,321.4087,321.5944,321.4087,321.4829,16295.0
2021-06-08 10:55:00,346.24,346.28,346.12,346.14,25450.0,321.4922,321.5294,321.3808,321.3994,25450.0
2021-06-08 11:00:00,346.15,346.41,346.14,346.16,25110.0,321.4087,321.6501,321.3994,321.4179,25110.0
2021-06-08 11:05:00,346.25,346.32,346.19,346.27,23025.0,321.5015,321.5665,321.4458,321.5201,23025.0
2021-06-08 11:10:00,346.24,346.24,345.68,345.68,33076.0,321.4922,321.4922,320.9723,320.9723,33076.0
2021-06-08 11:15:00,345.68,345.8,345.41,345.42,26509.0,320.9723,321.0837,320.7216,320.7308,26509.0
2021-06-08 11:20:00,345.41,345.43,344.76,344.88,86220.0,320.7216,320.7401,320.118,320.2294,86220.0
2021-06-08 11:25:00,344.89,345.27,344.75,345.2,77622.0,320.2387,320.5916,320.1087,320.5266,77622.0
2021-06-08 11:30:00,345.18,345.53,345.16,345.41,54099.0,320.508,320.833,320.4894,320.7216,54099.0
2021-06-08 11:35:00,345.43,345.72,345.35,345.72,57433.0,320.7401,321.0094,320.6658,321.0094,57433.0
2021-06-08 11:40:00,345.7,346.25,345.62,346.25,70928.0,320.9908,321.5015,320.9165,321.5015,70928.0
2021-06-08 11:45:00,346.26,346.39,346.2,346.31,42703.0,321.5108,321.6315,321.4551,321.5572,42703.0
2021-06-08 11:50:00,346.3,346.53,346.26,346.41,43122.0,321.5479,321.7615,321.5108,321.6501,43122.0
2021-06-08 11:55:00,346.43,346.49,346.39,346.43,17346.0,321.6687,321.7244,321.6315,321.6687,17346.0
2021-06-08 12:00:00,346.42,346.5,346.34,346.44,16308.0,321.6594,321.7336,321.5851,321.6779,16308.0
2021-06-08 12:05:00,346.43,346.64,346.43,346.62,8730.0,321.6687,321.8636,321.6687,321.8451,8730.0
2021-06-08 12:10:00,346.53,346.63,346.5,346.61,16701.0,321.7615,321.8544,321.7336,321.8358,16701.0
2021-06-08 12:15:00,346.64,346.64,346.51,346.51,14852.0,321.8636,321.8636,321.7429,321.7429,14852.0
2021-06-08 12:20:00,346.54,346.55,346.46,346.51,41146.0,321.7708,321.7801,321.6965,321.7429,41146.0
2021-06-08 12:25:00,346.5,346.64,346.45,346.59,13986.0,321.7336,321.8636,321.6872,321.8172,13986.0
2021-06-08 12:30:00,346.56,346.7,346.56,346.67,28726.0,321.7894,321.9194,321.7894,321.8915,28726.0
2021-06-08 12:35:00,346.65,346.66,346.52,346.52,10354.0,321.8729,321.8822,321.7522,321.7522,10354.0
2021-06-08 12:40:00,346.53,346.61,346.42,346.49,26616.0,321.7615,321.8358,321.6594,321.7244,26616.0
2021-06-08 12:45:00,346.5,346.5,346.33,346.47,11143.0,321.7336,321.7336,321.5758,321.7058,11143.0
2021-06-08 12:50:00,346.54,346.55,346.43,346.43,7162.0,321.7708,321.7801,321.6687,321.6687,7162.0
2021-06-08 12:55:00,346.43,346.47,346.33,346.47,5000.0,321.6687,321.7058,321.5758,321.7058,5000.0
2021-06-08 13:00:00,346.45,346.52,346.43,346.49,4943.0,321.6872,321.7522,321.6687,321.7244,4943.0
2021-06-08 13:05:00,346.45,346.55,346.44,346.55,5742.0,321.6872,321.7801,321.6779,321.7801,5742.0
2021-06-08 13:10:00,346.56,346.6,346.5,346.5,14550.0,321.7894,321.8265,321.7336,321.7336,14550.0
2021-06-08 13:15:00,346.53,346.55,346.4,346.43,11575.0,321.7615,321.7801,321.6408,321.6687,11575.0
2021-06-08 13:20:00,346.44,346.52,346.44,346.44,7797.0,321.6779,321.7522,321.6779,321.6779,7797.0
2021-06-08 13:25:00,346.46,346.55,346.44,346.47,8689.0,321.6965,321.7801,321.6779,321.7058,8689.0
2021-06-08 13:30:00,346.46,346.68,346.42,346.65,12646.0,321.6965,321.9008,321.6594,321.8729,12646.0
2021-06-08 13:35:00,346.65,346.66,346.61,346.63,10753.0,321.8729,321.8822,321.8358,321.8544,10753.0
2021-06-08 13:40:00,346.63,346.8,346.6,346.76,35671.0,321.8544,322.0122,321.8265,321.9751,35671.0
2021-06-08 13:45:00,346.77,346.77,346.61,346.67,5011.0,321.9843,321.9843,321.8358,321.8915,5011.0
2021-06-08 13:50:00,346.66,346.66,346.44,346.51,9981.0,321.8822,321.8822,321.6779,321.7429,9981.0
2021-06-08 13:55:00,346.51,346.51,346.41,346.45,11238.0,321.7429,321.7429,321.6501,321.6872,11238.0
2021-06-08 14:00:00,346.43,346.51,346.33,346.5,30983.0,321.6687,321.7429,321.5758,321.7336,30983.0
2021-06-08 14:05:00,346.52,346.62,346.52,346.6,23986.0,321.7522,321.8451,321.7522,321.8265,23986.0
2021-06-08 14:10:00,346.58,346.61,346.54,346.6,4100.0,321.8079,321.8358,321.7708,321.8265,4100.0
2021-06-08 14:15:00,346.61,346.67,346.54,346.56,9105.0,321.8358,321.8915,321.7708,321.7894,9105.0
2021-06-08 14:20:00,346.57,346.74,346.53,346.73,18945.0,321.7986,321.9565,321.7615,321.9472,18945.0
2021-06-08 14:25:00,346.72,346.8,346.68,346.77,12407.0,321.9379,322.0122,321.9008,321.9843,12407.0
2021-06-08 14:30:00,346.77,346.79,346.64,346.65,13837.0,321.9843,322.0029,321.8636,321.8729,13837.0
2021-06-08 14:35:00,346.66,346.66,346.56,346.63,23315.0,321.8822,321.8822,321.7894,321.8544,23315.0
2021-06-08 14:40:00,346.62,346.67,346.54,346.57,6766.0,321.8451,321.8915,321.7708,321.7986,6766.0
2021-06-08 14:45:00,346.55,346.67,346.52,346.67,5320.0,321.7801,321.8915,321.7522,321.8915,5320.0
2021-06-08 14:50:00,346.63,346.67,346.57,346.63,6587.0,321.8544,321.8915,321.7986,321.8544,6587.0
2021-06-08 14:55:00,346.69,346.85,346.67,346.8,26645.0,321.9101,322.0586,321.8915,322.0122,26645.0
2021-06-08 15:00:00,346.82,346.91,346.79,346.89,10739.0,322.0308,322.1143,322.0029,322.0958,10739.0
2021-06-08 15:05:00,346.89,346.9,346.8,346.85,7288.0,322.0958,322.1051,322.0122,322.0586,7288.0
2021-06-08 15:10:00,346.86,346.87,346.77,346.83,20397.0,322.0679,322.0772,321.9843,322.0401,20397.0
2021-06-08 15:15:00,346.81,346.85,346.79,346.83,18845.0,322.0215,322.0586,322.0029,322.0401,18845.0
2021-06-08 15:20:00,346.85,346.88,346.69,346.72,34073.0,322.0586,322.0865,321.9101,321.9379,34073.0
2021-06-08 15:25:00,346.68,346.77,346.63,346.72,18506.0,321.9008,321.9843,321.8544,321.9379,18506.0
2021-06-08 15:30:00,346.71,346.72,346.61,346.63,16396.0,321.9286,321.9379,321.8358,321.8544,16396.0
2021-06-08 15:35:00,346.62,346.7,346.57,346.62,14674.0,321.8451,321.9194,321.7986,321.8451,14674.0
2021-06-08 15:40:00,346.62,346.67,346.48,346.6,51643.0,321.8451,321.8915,321.7151,321.8265,51643.0
2021-06-08 15:45:00,346.57,346.62,346.47,346.5,22217.0,321.7986,321.8451,321.7058,321.7336,22217.0
2021-06-08 15:50:00,346.51,346.77,346.45,346.48,55922.0,321.7429,321.9843,321.6872,321.7151,55922.0
2021-06-08 15:55:00,346.48,346.48,346.23,346.28,127559.0,321.7151,321.7151,321.4829,321.5294,127559.0
2021-06-09 09:30:00,346.54,346.63,346.1,346.27,65434.0,321.7708,321.8544,321.3622,321.5201,65434.0
2021-06-09 09:35:00,346.23,346.34,345.95,346.05,31384.0,321.4829,321.5851,321.223,321.3158,31384.0
2021-06-09 09:40:00,346.03,346.14,345.86,346.04,44051.0,321.2972,321.3994,321.1394,321.3065,44051.0
2021-06-09 09:45:00,346.08,346.24,345.91,346.0,116393.0,321.3437,321.4922,321.1858,321.2694,116393.0
2021-06-09 09:50:00,345.95,346.13,345.86,346.09,35395.0,321.223,321.3901,321.1394,321.353,35395.0
2021-06-09 09:55:00,346.14,346.33,346.02,346.33,25260.0,321.3994,321.5758,321.288,321.5758,25260.0
2021-06-09 10:00:00,346.32,346.49,346.12,346.13,58197.0,321.5665,321.7244,321.3808,321.3901,58197.0
2021-06-09 10:05:00,346.12,346.15,345.98,346.12,23785.0,321.3808,321.4087,321.2508,321.3808,23785.0
2021-06-09 10:10:00,346.15,346.24,346.1,346.18,17661.0,321.4087,321.4922,321.3622,321.4365,17661.0
2021-06-09 10:15:00,346.15,346.43,346.08,346.43,24361.0,321.4087,321.6687,321.3437,321.6687,24361.0
2021-06-09 10:20:00,346.42,346.5,346.26,346.36,27664.0,321.6594,321.7336,321.5108,321.6037,27664.0
2021-06-09 10:25:00,346.37,346.58,346.36,346.56,13607.0,321.6129,321.8079,321.6037,321.7894,13607.0
2021-06-09 10:30:00,346.57,346.66,346.47,346.61,40493.0,321.7986,321.8822,321.7058,321.8358,40493.0
2021-06-09 10:35:00,346.6,346.7,346.51,346.64,43755.0,321.8265,321.9194,321.7429,321.8636,43755.0
2021-06-09 10:40:00,346.66,346.75,346.58,346.63,20249.0,321.8822,321.9658,321.8079,321.8544,20249.0
2021-06-09 10:45:00,346.63,346.79,346.63,346.74,23590.0,321.8544,322.0029,321.8544,321.9565,23590.0
2021-06-09 10:50:00,346.75,346.77,346.56,346.68,29595.0,321.9658,321.9843,321.7894,321.9008,29595.0
2021-06-09 10:55:00,346.65,346.81,346.63,346.63,6540.0,321.8729,322.0215,321.8544,321.8544,6540.0
2021-06-09 11:00:00,346.62,346.74,346.61,346.7,9496.0,321.8451,321.9565,321.8358,321.9194,9496.0
2021-06-09 11:05:00,346.72,346.72,346.62,346.69,11231.0,321.9379,321.9379,321.8451,321.9101,11231.0
2021-06-09 11:10:00,346.69,346.73,346.66,346.69,12467.0,321.9101,321.9472,321.8822,321.9101,12467.0
2021-06-09 11:15:00,346.68,346.88,346.65,346.83,13540.0,321.9008,322.0865,321.8729,322.0401,13540.0
2021-06-09 11:20:00,346.82,346.86,346.78,346.79,11000.0,322.0308,322.0679,321.9936,322.0029,11000.0
2021-06-09 11:25:00,346.78,346.78,346.62,346.71,15903.0,321.9936,321.9936,321.8451,321.9286,15903.0
2021-06-09 11:30:00,346.71,346.71,346.48,346.5,15294.0,321.9286,321.9286,321.7151,321.7336,15294.0
2021-06-09 11:35:00,346.55,346.58,346.45,346.5,7528.0,321.7801,321.8079,321.6872,321.7336,7528.0
2021-06-09 11:40:00,346.46,346.48,346.4,346.42,10664.0,321.6965,321.7151,321.6408,321.6594,10664.0
2021-06-09 11:45:00,346.4,346.45,346.36,346.37,45488.0,321.6408,321.6872,321.6037,321.6129,45488.0
2021-06-09 11:50:00,346.36,346.37,346.2,346.2,17342.0,321.6037,321.6129,321.4551,321.4551,17342.0
2021-06-09 11:55:00,346.2,346.2,345.85,346.02,45272.0,321.4551,321.4551,321.1301,321.288,45272.0
2021-06-09 12:00:00,346.0,346.05,345.94,345.94,3952.0,321.2694,321.3158,321.2137,321.2137,3952.0
2021-06-09 12:05:00,345.96,346.0,345.92,345.98,15612.0,321.2322,321.2694,321.1951,321.2508,15612.0
2021-06-09 12:10:00,345.99,346.0,345.89,345.9,5614.0,321.2601,321.2694,321.1672,321.1765,5614.0
2021-06-09 12:15:00,345.89,345.91,345.67,345.73,13327.0,321.1672,321.1858,320.963,321.0187,13327.0
2021-06-09 12:20:00,345.76,345.82,345.75,345.81,5759.0,321.0465,321.1023,321.0373,321.093,5759.0
2021-06-09 12:25:00,345.81,345.85,345.76,345.84,12293.0,321.093,321.1301,321.0465,321.1208,12293.0
2021-06-09 12:30:00,345.83,345.83,345.73,345.79,10612.0,321.1115,321.1115,321.0187,321.0744,10612.0
2021-06-09 12:35:00,345.78,345.84,345.75,345.78,12926.0,321.0651,321.1208,321.0373,321.0651,12926.0
2021-06-09 12:40:00,345.78,345.86,345.76,345.77,9698.0,321.0651,321.1394,321.0465,321.0558,9698.0
2021-06-09 12:45:00,345.76,345.8,345.76,345.8,3325.0,321.0465,321.0837,321.0465,321.0837,3325.0
2021-06-09 12:50:00,345.84,345.89,345.78,345.84,16426.0,321.1208,321.1672,321.0651,321.1208,16426.0
2021-06-09 12:55:00,345.82,345.84,345.79,345.79,5129.0,321.1023,321.1208,321.0744,321.0744,5129.0
2021-06-09 13:00:00,345.81,345.96,345.78,345.89,15096.0,321.093,321.2322,321.0651,321.1672,15096.0
2021-06-09 13:05:00,345.87,345.88,345.79,345.87,11831.0,321.1487,321.158,321.0744,321.1487,11831.0
2021-06-09 13:10:00,345.87,345.87,345.77,345.79,5600.0,321.1487,321.1487,321.0558,321.0744,5600.0
2021-06-09 13:15:00,345.79,345.97,345.75,345.91,12455.0,321.0744,321.2415,321.0373,321.1858,12455.0
2021-06-09 13:20:00,345.93,346.02,345.93,345.95,10298.0,321.2044,321.288,321.2044,321.223,10298.0
2021-06-09 13:25:00,345.95,346.0,345.94,345.94,6615.0,321.223,321.2694,321.2137,321.2137,6615.0
2021-06-09 13:30:00,345.95,345.95,345.85,345.87,9340.0,321.223,321.223,321.1301,321.1487,9340.0
2021-06-09 13:35:00,345.89,345.91,345.72,345.78,18097.0,321.1672,321.1858,321.0094,321.0651,18097.0
2021-06-09 13:40:00,345.79,345.79,345.68,345.75,10908.0,321.0744,321.0744,320.9723,321.0373,10908.0
2021-06-09 13:45:00,345.76,345.79,345.72,345.77,6634.0,321.0465,321.0744,321.0094,321.0558,6634.0
2021-06-09 13:50:00,345.77,345.82,345.75,345.77,9311.0,321.0558,321.1023,321.0373,321.0558,9311.0
2021-06-09 13:55:00,345.79,345.85,345.7,345.72,12840.0,321.0744,321.1301,320.9908,321.0094,12840.0
2021-06-09 14:00:00,345.72,345.9,345.72,345.79,17330.0,321.0094,321.1765,321.0094,321.0744,17330.0
2021-06-09 14:05:00,345.8,345.84,345.69,345.7,20952.0,321.0837,321.1208,320.9815,320.9908,20952.0
2021-06-09 14:10:00,345.73,345.82,345.7,345.82,4488.0,321.0187,321.1023,320.9908,321.1023,4488.0
2021-06-09 14:15:00,345.78,345.8,345.72,345.76,22340.0,321.0651,321.0837,321.0094,321.0465,22340.0
2021-06-09 14:20:00,345.76,345.83,345.73,345.83,7402.0,321.0465,321.1115,321.0187,321.1115,7402.0
2021-06-09 14:25:00,345.78,345.98,345.77,345.94,17389.0,321.0651,321.2508,321.0558,321.2137,17389.0
2021-06-09 14:30:00,345.92,346.0,345.92,345.96,9631.0,321.1951,321.2694,321.1951,321.2322,9631.0
2021-06-09 14:35:00,345.96,345.96,345.83,345.85,14507.0,321.2322,321.2322,321.1115,321.1301,14507.0
2021-06-09 14:40:00,345.85,345.87,345.76,345.77,3689.0,321.1301,321.1487,321.0465,321.0558,3689.0
2021-06-09 14:45:00,345.75,345.81,345.72,345.72,7892.0,321.0373,321.093,321.0094,321.0094,7892.0
2021-06-09 14:50:00,345.73,345.76,345.64,345.68,18244.0,321.0187,321.0465,320.9351,320.9723,18244.0
2021-06-09 14:55:00,345.68,345.78,345.65,345.74,30485.0,320.9723,321.0651,320.9444,321.028,30485.0
2021-06-09 15:00:00,345.72,345.73,345.62,345.65,11494.0,321.0094,321.0187,320.9165,320.9444,11494.0
2021-06-09 15:05:00,345.63,345.66,345.52,345.53,26746.0,320.9258,320.9537,320.8237,320.833,26746.0
2021-06-09 15:10:00,345.54,345.6,345.46,345.48,24095.0,320.8423,320.898,320.768,320.7866,24095.0
2021-06-09 15:15:00,345.48,345.54,345.47,345.5,14917.0,320.7866,320.8423,320.7773,320.8051,14917.0
2021-06-09 15:20:00,345.46,345.52,345.3,345.33,22819.0,320.768,320.8237,320.6194,320.6473,22819.0
2021-06-09 15:25:00,345.35,345.35,345.03,345.03,38815.0,320.6658,320.6658,320.3687,320.3687,38815.0
2021-06-09 15:30:00,345.01,345.21,344.93,345.15,41730.0,320.3501,320.5359,320.2759,320.4801,41730.0
2021-06-09 15:35:00,345.13,345.16,345.03,345.07,15410.0,320.4616,320.4894,320.3687,320.4059,15410.0
2021-06-09 15:40:00,345.08,345.09,344.91,344.97,32518.0,320.4151,320.4244,320.2573,320.313,32518.0
2021-06-09 15:45:00,344.97,345.05,344.94,344.96,42066.0,320.313,320.3873,320.2852,320.3037,42066.0
2021-06-09 15:50:00,344.96,345.11,344.83,344.96,80841.0,320.3037,320.443,320.183,320.3037,80841.0
2021-06-09 15:55:00,344.93,345.01,344.69,344.82,102137.0,320.2759,320.3501,320.053,320.1737,102137.0
2021-06-10 09:30:00,346.55,347.17,346.53,347.06,115805.0,321.7801,322.3558,321.7615,322.2536,115805.0
2021-06-10 09:35:00,347.08,347.63,347.08,347.5,113937.0,322.2722,322.7829,322.2722,322.6622,113937.0
2021-06-10 09:40:00,347.54,347.73,347.05,347.1,64048.0,322.6993,322.8757,322.2443,322.2908,64048.0
2021-06-10 09:45:00,347.11,347.31,347.08,347.2,50177.0,322.3,322.4858,322.2722,322.3836,50177.0
2021-06-10 09:50:00,347.19,347.32,347.09,347.23,50337.0,322.3743,322.495,322.2815,322.4115,50337.0
2021-06-10 09:55:00,347.19,347.19,346.89,346.95,38227.0,322.3743,322.3743,322.0958,322.1515,38227.0
2021-06-10 10:00:00,346.97,347.32,346.97,347.13,33773.0,322.1701,322.495,322.1701,322.3186,33773.0
2021-06-10 10:05:00,347.14,347.22,346.68,346.7,44216.0,322.3279,322.4022,321.9008,321.9194,44216.0
2021-06-10 10:10:00,346.69,346.73,346.42,346.58,45795.0,321.9101,321.9472,321.6594,321.8079,45795.0
2021-06-10 10:15:00,346.58,346.76,346.44,346.56,58828.0,321.8079,321.9751,321.6779,321.7894,58828.0
2021-06-10 10:20:00,346.56,346.63,346.27,346.4,33473.0,321.7894,321.8544,321.5201,321.6408,33473.0
2021-06-10 10:25:00,346.39,346.5,346.29,346.36,32930.0,321.6315,321.7336,321.5387,321.6037,32930.0
2021-06-10 10:30:00,346.36,346.45,346.2,346.27,21483.0,321.6037,321.6872,321.4551,321.5201,21483.0
2021-06-10 10:35:00,346.32,346.33,345.87,345.88,29513.0,321.5665,321.5758,321.1487,321.158,29513.0
2021-06-10 10:40:00,345.85,345.85,345.66,345.74,29684.0,321.1301,321.1301,320.9537,321.028,29684.0
2021-06-10 10:45:00,345.72,345.72,345.3,345.31,35253.0,321.0094,321.0094,320.6194,320.6287,35253.0
2021-06-10 10:50:00,345.26,345.43,344.93,344.93,39702.0,320.5823,320.7401,320.2759,320.2759,39702.0
2021-06-10 10:55:00,344.89,345.39,344.8,345.39,33921.0,320.2387,320.703,320.1552,320.703,33921.0
2021-06-10 11:00:00,345.39,345.66,345.21,345.57,36643.0,320.703,320.9537,320.5359,320.8701,36643.0
2021-06-10 11:05:00,345.57,345.67,345.33,345.63,43940.0,320.8701,320.963,320.6473,320.9258,43940.0
2021-06-10 11:10:00,345.61,345.75,345.54,345.67,28342.0,320.9073,321.0373,320.8423,320.963,28342.0
2021-06-10 11:15:00,345.66,345.89,345.62,345.87,12386.0,320.9537,321.1672,320.9165,321.1487,12386.0
2021-06-10 11:20:00,345.85,345.94,345.78,345.94,12878.0,321.1301,321.2137,321.0651,321.2137,12878.0
2021-06-10 11:25:00,345.92,346.0,345.86,345.97,14888.0,321.1951,321.2694,321.1394,321.2415,14888.0
2021-06-10 11:30:00,345.98,346.04,345.9,345.92,30159.0,321.2508,321.3065,321.1765,321.1951,30159.0
2021-06-10 11:35:00,345.93,346.08,345.93,345.95,17204.0,321.2044,321.3437,321.2044,321.223,17204.0
2021-06-10 11:40:00,345.98,346.02,345.63,345.85,32818.0,321.2508,321.288,320.9258,321.1301,32818.0
2021-06-10 11:45:00,345.91,346.02,345.84,345.97,14684.0,321.1858,321.288,321.1208,321.2415,14684.0
2021-06-10 11:50:00,346.01,346.05,345.9,345.93,11911.0,321.2787,321.3158,321.1765,321.2044,11911.0
2021-06-10 11:55:00,345.98,346.06,345.93,346.01,11491.0,321.2508,321.3251,321.2044,321.2787,11491.0
2021-06-10 12:00:00,346.08,346.19,346.01,346.06,21415.0,321.3437,321.4458,321.2787,321.3251,21415.0
2021-06-10 12:05:00,346.06,346.11,345.77,345.8,11728.0,321.3251,321.3715,321.0558,321.0837,11728.0
2021-06-10 12:10:00,345.89,345.96,345.67,345.77,21850.0,321.1672,321.2322,320.963,321.0558,21850.0
2021-06-10 12:15:00,345.75,345.97,345.75,345.91,6912.0,321.0373,321.2415,321.0373,321.1858,6912.0
2021-06-10 12:20:00,345.89,345.96,345.81,345.88,7894.0,321.1672,321.2322,321.093,321.158,7894.0
2021-06-10 12:25:00,345.92,346.0,345.87,345.89,5541.0,321.1951,321.2694,321.1487,321.1672,5541.0
2021-06-10 12:30:00,345.93,346.09,345.93,346.08,7923.0,321.2044,321.353,321.2044,321.3437,7923.0
2021-06-10 12:35:00,346.07,346.26,346.0,346.25,10244.0,321.3344,321.5108,321.2694,321.5015,10244.0
2021-06-10 12:40:00,346.23,346.24,346.18,346.22,5945.0,321.4829,321.4922,321.4365,321.4737,5945.0
2021-06-10 12:45:00,346.24,346.26,346.13,346.23,13120.0,321.4922,321.5108,321.3901,321.4829,13120.0
2021-06-10 12:50:00,346.25,346.25,346.14,346.2,4808.0,321.5015,321.5015,321.3994,321.4551,4808.0
2021-06-10 12:55:00,346.19,346.24,346.12,346.24,4897.0,321.4458,321.4922,321.3808,321.4922,4897.0
2021-06-10 13:00:00,346.25,346.29,346.11,346.25,31030.0,321.5015,321.5387,321.3715,321.5015,31030.0
2021-06-10 13:05:00,346.28,346.37,346.25,346.29,9245.0,321.5294,321.6129,321.5015,321.5387,9245.0
2021-06-10 13:10:00,346.34,346.36,346.31,346.35,7049.0,321.5851,321.6037,321.5572,321.5944,7049.0
2021-06-10 13:15:00,346.35,346.35,346.18,346.23,12330.0,321.5944,321.5944,321.4365,321.4829,12330.0
2021-06-10 13:20:00,346.26,346.27,346.15,346.17,6834.0,321.5108,321.5201,321.4087,321.4272,6834.0
2021-06-10 13:25:00,346.15,346.16,346.04,346.08,8713.0,321.4087,321.4179,321.3065,321.3437,8713.0
2021-06-10 13:30:00,346.04,346.04,345.9,346.04,12448.0,321.3065,321.3065,321.1765,321.3065,12448.0
2021-06-10 13:35:00,346.02,346.03,345.97,346.03,1900.0,321.288,321.2972,321.2415,321.2972,1900.0
2021-06-10 13:40:00,346.05,346.09,346.02,346.06,5076.0,321.3158,321.353,321.288,321.3251,5076.0
2021-06-10 13:45:00,346.06,346.12,346.03,346.03,4400.0,321.3251,321.3808,321.2972,321.2972,4400.0
2021-06-10 13:50:00,346.03,346.09,346.03,346.08,9492.0,321.2972,321.353,321.2972,321.3437,9492.0
2021-06-10 13:55:00,346.07,346.1,346.05,346.1,5051.0,321.3344,321.3622,321.3158,321.3622,5051.0
2021-06-10 14:00:00,346.1,346.11,345.99,346.05,7309.0,321.3622,321.3715,321.2601,321.3158,7309.0
2021-06-10 14:05:00,346.04,346.08,345.97,345.97,8904.0,321.3065,321.3437,321.2415,321.2415,8904.0
2021-06-10 14:10:00,345.96,345.98,345.89,345.89,5853.0,321.2322,321.2508,321.1672,321.1672,5853.0
2021-06-10 14:15:00,345.89,345.92,345.85,345.86,12002.0,321.1672,321.1951,321.1301,321.1394,12002.0
2021-06-10 14:20:00,345.87,345.89,345.71,345.72,13858.0,321.1487,321.1672,321.0001,321.0094,13858.0
2021-06-10 14:25:00,345.71,345.74,345.63,345.66,8289.0,321.0001,321.028,320.9258,320.9537,8289.0
2021-06-10 14:30:00,345.67,345.75,345.65,345.68,6154.0,320.963,321.0373,320.9444,320.9723,6154.0
2021-06-10 14:35:00,345.68,345.71,345.51,345.54,8536.0,320.9723,321.0001,320.8144,320.8423,8536.0
2021-06-10 14:40:00,345.54,345.65,345.53,345.55,7965.0,320.8423,320.9444,320.833,320.8515,7965.0
2021-06-10 14:45:00,345.52,345.61,345.37,345.6,16971.0,320.8237,320.9073,320.6844,320.898,16971.0
2021-06-10 14:50:00,345.58,345.72,345.58,345.68,13561.0,320.8794,321.0094,320.8794,320.9723,13561.0
2021-06-10 14:55:00,345.68,345.72,345.65,345.67,9436.0,320.9723,321.0094,320.9444,320.963,9436.0
2021-06-10 15:00:00,345.63,345.67,345.47,345.48,9994.0,320.9258,320.963,320.7773,320.7866,9994.0
2021-06-10 15:05:00,345.49,345.58,345.38,345.53,20743.0,320.7958,320.8794,320.6937,320.833,20743.0
2021-06-10 15:10:00,345.54,345.58,345.44,345.45,12219.0,320.8423,320.8794,320.7494,320.7587,12219.0
2021-06-10 15:15:00,345.47,345.51,345.35,345.36,17341.0,320.7773,320.8144,320.6658,320.6751,17341.0
2021-06-10 15:20:00,345.34,345.41,345.15,345.21,39557.0,320.6566,320.7216,320.4801,320.5359,39557.0
2021-06-10 15:25:00,345.18,345.18,345.04,345.09,13563.0,320.508,320.508,320.378,320.4244,13563.0
2021-06-10 15:30:00,345.08,345.25,345.02,345.12,23760.0,320.4151,320.573,320.3594,320.4523,23760.0
2021-06-10 15:35:00,345.12,345.25,345.05,345.17,25517.0,320.4523,320.573,320.3873,320.4987,25517.0
2021-06-10 15:40:00,345.16,345.2,344.94,344.95,26350.0,320.4894,320.5266,320.2852,320.2944,26350.0
2021-06-10 15:45:00,344.96,345.0,344.84,344.91,39277.0,320.3037,320.3409,320.1923,320.2573,39277.0
2021-06-10 15:50:00,344.91,345.25,344.91,344.97,79571.0,320.2573,320.573,320.2573,320.313,79571.0
2021-06-10 15:55:00,344.98,345.1,344.85,345.02,139743.0,320.3223,320.4337,320.2016,320.3594,139743.0
2021-06-11 09:30:00,346.02,346.45,345.92,346.36,236901.0,321.288,321.6872,321.1951,321.6037,236901.0
2021-06-11 09:35:00,346.35,346.55,345.91,346.01,92221.0,321.5944,321.7801,321.1858,321.2787,92221.0
2021-06-11 09:40:00,346.01,346.2,345.84,345.84,57126.0,321.2787,321.4551,321.1208,321.1208,57126.0
2021-06-11 09:45:00,345.87,345.97,345.6,345.6,69483.0,321.1487,321.2415,320.898,320.898,69483.0
2021-06-11 09:50:00,345.59,345.74,345.54,345.61,42547.0,320.8887,321.028,320.8423,320.9073,42547.0
2021-06-11 09:55:00,345.6,345.65,345.28,345.36,35304.0,320.898,320.9444,320.6008,320.6751,35304.0
2021-06-11 10:00:00,345.33,345.54,345.16,345.43,52325.0,320.6473,320.8423,320.4894,320.7401,52325.0
2021-06-11 10:05:00,345.42,345.49,345.2,345.3,50627.0,320.7308,320.7958,320.5266,320.6194,50627.0
2021-06-11 10:10:00,345.31,345.32,344.9,345.1,24191.0,320.6287,320.638,320.248,320.4337,24191.0
2021-06-11 10:15:00,344.98,345.13,344.98,345.05,24791.0,320.3223,320.4616,320.3223,320.3873,24791.0
2021-06-11 10:20:00,345.04,345.04,344.74,344.81,48471.0,320.378,320.378,320.0994,320.1644,48471.0
2021-06-11 10:25:00,344.82,344.91,344.72,344.88,28415.0,320.1737,320.2573,320.0809,320.2294,28415.0
2021-06-11 10:30:00,344.9,344.9,344.57,344.57,21729.0,320.248,320.248,319.9416,319.9416,21729.0
2021-06-11 10:35:00,344.59,344.72,344.47,344.51,59382.0,319.9602,320.0809,319.8487,319.8859,59382.0
2021-06-11 10:40:00,344.51,344.9,344.49,344.77,40610.0,319.8859,320.248,319.8673,320.1273,40610.0
2021-06-11 10:45:00,344.74,344.82,344.58,344.62,19781.0,320.0994,320.1737,319.9509,319.988,19781.0
2021-06-11 10:50:00,344.64,344.72,344.55,344.72,35946.0,320.0066,320.0809,319.923,320.0809,35946.0
2021-06-11 10:55:00,344.75,344.76,344.56,344.59,12772.0,320.1087,320.118,319.9323,319.9602,12772.0
2021-06-11 11:00:00,344.58,344.58,344.32,344.36,18629.0,319.9509,319.9509,319.7095,319.7466,18629.0
2021-06-11 11:05:00,344.34,344.67,344.31,344.65,28406.0,319.728,320.0344,319.7002,320.0159,28406.0
2021-06-11 11:10:00,344.63,344.64,344.47,344.56,22017.0,319.9973,320.0066,319.8487,319.9323,22017.0
2021-06-11 11:15:00,344.57,344.6,344.42,344.42,17420.0,319.9416,319.9695,319.8023,319.8023,17420.0
2021-06-11 11:20:00,344.4,344.56,344.39,344.51,14136.0,319.7837,319.9323,319.7745,319.8859,14136.0
2021-06-11 11:25:00,344.5,344.62,344.4,344.62,47944.0,319.8766,319.988,319.7837,319.988,47944.0
2021-06-11 11:30:00,344.59,344.8,344.57,344.69,23098.0,319.9602,320.1552,319.9416,320.053,23098.0
2021-06-11 11:35:00,344.65,344.73,344.62,344.72,18224.0,320.0159,320.0902,319.988,320.0809,18224.0
2021-06-11 11:40:00,344.7,344.7,344.5,344.55,22092.0,320.0623,320.0623,319.8766,319.923,22092.0
2021-06-11 11:45:00,344.58,344.65,344.56,344.58,18199.0,319.9509,320.0159,319.9323,319.9509,18199.0
2021-06-11 11:50:00,344.58,344.59,344.43,344.45,6032.0,319.9509,319.9602,319.8116,319.8302,6032.0
2021-06-11 11:55:00,344.45,344.47,344.34,344.42,4563.0,319.8302,319.8487,319.728,319.8023,4563.0
2021-06-11 12:00:00,344.43,344.5,344.35,344.35,6147.0,319.8116,319.8766,319.7373,319.7373,6147.0
2021-06-11 12:05:00,344.36,344.4,343.97,343.98,44622.0,319.7466,319.7837,319.3845,319.3938,44622.0
2021-06-11 12:10:00,343.99,344.05,343.9,344.02,37841.0,319.4031,319.4588,319.3195,319.4309,37841.0
2021-06-11 12:15:00,344.01,344.06,343.82,343.89,43592.0,319.4216,319.468,319.2452,319.3102,43592.0
2021-06-11 12:20:00,343.93,343.94,343.8,343.84,40827.0,319.3473,319.3566,319.2266,319.2638,40827.0
2021-06-11 12:25:00,343.84,343.86,343.76,343.81,27845.0,319.2638,319.2823,319.1895,319.2359,27845.0
2021-06-11 12:30:00,343.79,343.82,343.72,343.79,46432.0,319.2173,319.2452,319.1524,319.2173,46432.0
2021-06-11 12:35:00,343.79,343.79,343.68,343.7,42067.0,319.2173,319.2173,319.1152,319.1338,42067.0
2021-06-11 12:40:00,343.71,343.76,343.57,343.73,54580.0,319.1431,319.1895,319.0131,319.1616,54580.0
2021-06-11 12:45:00,343.78,343.92,343.77,343.92,11512.0,319.2081,319.3381,319.1988,319.3381,11512.0
2021-06-11 12:50:00,343.91,344.13,343.88,344.12,22526.0,319.3288,319.533,319.3009,319.5238,22526.0
2021-06-11 12:55:00,344.12,344.12,344.07,344.08,5208.0,319.5238,319.5238,319.4773,319.4866,5208.0
2021-06-11 13:00:00,344.1,344.1,344.02,344.05,8428.0,319.5052,319.5052,319.4309,319.4588,8428.0
2021-06-11 13:05:00,344.06,344.15,344.05,344.15,5671.0,319.468,319.5516,319.4588,319.5516,5671.0
2021-06-11 13:10:00,344.12,344.16,344.08,344.08,3141.0,319.5238,319.5609,319.4866,319.4866,3141.0
2021-06-11 13:15:00,344.12,344.17,344.1,344.15,4729.0,319.5238,319.5702,319.5052,319.5516,4729.0
2021-06-11 13:20:00,344.16,344.22,344.15,344.21,5053.0,319.5609,319.6166,319.5516,319.6073,5053.0
2021-06-11 13:25:00,344.19,344.19,344.13,344.17,3793.0,319.5888,319.5888,319.533,319.5702,3793.0
2021-06-11 13:30:00,344.16,344.21,344.15,344.19,10284.0,319.5609,319.6073,319.5516,319.5888,10284.0
2021-06-11 13:35:00,344.19,344.19,344.16,344.17,4626.0,319.5888,319.5888,319.5609,319.5702,4626.0
2021-06-11 13:40:00,344.18,344.21,344.17,344.19,6729.0,319.5795,319.6073,319.5702,319.5888,6729.0
2021-06-11 13:45:00,344.19,344.34,344.19,344.31,10514.0,319.5888,319.728,319.5888,319.7002,10514.0
2021-06-11 13:50:00,344.32,344.36,344.29,344.35,11531.0,319.7095,319.7466,319.6816,319.7373,11531.0
2021-06-11 13:55:00,344.35,344.4,344.32,344.38,7873.0,319.7373,319.7837,319.7095,319.7652,7873.0
2021-06-11 14:00:00,344.4,344.54,344.4,344.49,27053.0,319.7837,319.9137,319.7837,319.8673,27053.0
2021-06-11 14:05:00,344.52,344.65,344.51,344.65,13195.0,319.8952,320.0159,319.8859,320.0159,13195.0
2021-06-11 14:10:00,344.65,344.65,344.59,344.65,18646.0,320.0159,320.0159,319.9602,320.0159,18646.0
2021-06-11 14:15:00,344.66,344.66,344.5,344.53,12787.0,320.0252,320.0252,319.8766,319.9045,12787.0
2021-06-11 14:20:00,344.52,344.6,344.52,344.56,8774.0,319.8952,319.9695,319.8952,319.9323,8774.0
2021-06-11 14:25:00,344.59,344.66,344.58,344.65,6301.0,319.9602,320.0252,319.9509,320.0159,6301.0
2021-06-11 14:30:00,344.65,344.71,344.65,344.7,7133.0,320.0159,320.0716,320.0159,320.0623,7133.0
2021-06-11 14:35:00,344.71,344.73,344.65,344.69,10638.0,320.0716,320.0902,320.0159,320.053,10638.0
2021-06-11 14:40:00,344.68,344.68,344.58,344.6,14274.0,320.0437,320.0437,319.9509,319.9695,14274.0
2021-06-11 14:45:00,344.59,344.65,344.59,344.65,5843.0,319.9602,320.0159,319.9602,320.0159,5843.0
2021-06-11 14:50:00,344.65,344.65,344.53,344.56,8458.0,320.0159,320.0159,319.9045,319.9323,8458.0
2021-06-11 14:55:00,344.57,344.72,344.57,344.7,8322.0,319.9416,320.0809,319.9416,320.0623,8322.0
2021-06-11 15:00:00,344.7,344.73,344.61,344.64,9847.0,320.0623,320.0902,319.9787,320.0066,9847.0
2021-06-11 15:05:00,344.63,344.67,344.57,344.63,11110.0,319.9973,320.0344,319.9416,319.9973,11110.0
2021-06-11 15:10:00,344.64,344.72,344.56,344.56,15351.0,320.0066,320.0809,319.9323,319.9323,15351.0
2021-06-11 15:15:00,344.57,344.71,344.57,344.71,7513.0,319.9416,320.0716,319.9416,320.0716,7513.0
2021-06-11 15:20:00,344.68,344.7,344.56,344.57,19893.0,320.0437,320.0623,319.9323,319.9416,19893.0
2021-06-11 15:25:00,344.59,344.59,344.54,344.55,13700.0,319.9602,319.9602,319.9137,319.923,13700.0
2021-06-11 15:30:00,344.55,344.58,344.51,344.56,15703.0,319.923,319.9509,319.8859,319.9323,15703.0
2021-06-11 15:35:00,344.57,344.62,344.53,344.57,32546.0,319.9416,319.988,319.9045,319.9416,32546.0
2021-06-11 15:40:00,344.58,344.68,344.44,344.67,36181.0,319.9509,320.0437,319.8209,320.0344,36181.0
2021-06-11 15:45:00,344.7,344.73,344.67,344.69,11043.0,320.0623,320.0902,320.0344,320.053,11043.0
2021-06-11 15:50:00,344.68,344.87,344.68,344.82,44455.0,320.0437,320.2202,320.0437,320.1737,44455.0
2021-06-11 15:55:00,344.86,345.11,344.8,345.07,87464.0,320.2109,320.443,320.1552,320.4059,87464.0
2021-06-14 09:30:00,344.83,344.87,344.28,344.32,68483.0,320.183,320.2202,319.6723,319.7095,68483.0
2021-06-14 09:35:00,344.31,344.53,343.97,344.01,34927.0,319.7002,319.9045,319.3845,319.4216,34927.0
2021-06-14 09:40:00,344.09,344.22,344.04,344.18,29063.0,319.4959,319.6166,319.4495,319.5795,29063.0
2021-06-14 09:45:00,344.17,344.34,344.11,344.15,53330.0,319.5702,319.728,319.5145,319.5516,53330.0
2021-06-14 09:50:00,344.17,344.17,343.85,344.04,54439.0,319.5702,319.5702,319.2731,319.4495,54439.0
2021-06-14 09:55:00,344.08,344.1,343.76,343.9,13346.0,319.4866,319.5052,319.1895,319.3195,13346.0
2021-06-14 10:00:00,343.92,343.97,343.66,343.9,43674.0,319.3381,319.3845,319.0966,319.3195,43674.0
2021-06-14 10:05:00,343.92,343.92,343.67,343.77,20129.0,319.3381,319.3381,319.1059,319.1988,20129.0
2021-06-14 10:10:00,343.78,343.78,343.6,343.7,15328.0,319.2081,319.2081,319.0409,319.1338,15328.0
2021-06-14 10:15:00,343.68,343.83,343.67,343.81,24565.0,319.1152,319.2545,319.1059,319.2359,24565.0
2021-06-14 10:20:00,343.81,343.91,343.71,343.75,23091.0,319.2359,319.3288,319.1431,319.1802,23091.0
2021-06-14 10:25:00,343.75,343.83,343.71,343.79,14510.0,319.1802,319.2545,319.1431,319.2173,14510.0
2021-06-14 10:30:00,343.8,343.83,343.65,343.71,12071.0,319.2266,319.2545,319.0874,319.1431,12071.0
2021-06-14 10:35:00,343.7,343.9,343.51,343.89,48890.0,319.1338,319.3195,318.9574,319.3102,48890.0
2021-06-14 10:40:00,343.88,343.91,343.59,343.6,9747.0,319.3009,319.3288,319.0316,319.0409,9747.0
2021-06-14 10:45:00,343.59,343.61,343.43,343.49,30308.0,319.0316,319.0502,318.8831,318.9388,30308.0
2021-06-14 10:50:00,343.48,343.67,343.47,343.65,21493.0,318.9295,319.1059,318.9202,319.0874,21493.0
2021-06-14 10:55:00,343.65,343.7,343.57,343.58,30203.0,319.0874,319.1338,319.0131,319.0224,30203.0
2021-06-14 11:00:00,343.59,343.87,343.59,343.73,22946.0,319.0316,319.2916,319.0316,319.1616,22946.0
2021-06-14 11:05:00,343.73,343.73,343.48,343.53,18605.0,319.1616,319.1616,318.9295,318.9759,18605.0
2021-06-14 11:10:00,343.52,343.53,343.4,343.4,20449.0,318.9666,318.9759,318.8552,318.8552,20449.0
2021-06-14 11:15:00,343.4,343.4,343.15,343.21,22641.0,318.8552,318.8552,318.6231,318.6788,22641.0
2021-06-14 11:20:00,343.21,343.24,343.08,343.14,12200.0,318.6788,318.7067,318.5581,318.6138,12200.0
2021-06-14 11:25:00,343.14,343.16,342.98,343.05,22045.0,318.6138,318.6324,318.4652,318.5302,22045.0
2021-06-14 11:30:00,343.04,343.05,342.75,342.87,22985.0,318.521,318.5302,318.2517,318.3631,22985.0
2021-06-14 11:35:00,342.88,343.02,342.85,342.94,22551.0,318.3724,318.5024,318.3445,318.4281,22551.0
2021-06-14 11:40:00,342.93,343.11,342.91,343.02,18731.0,318.4188,318.586,318.4002,318.5024,18731.0
2021-06-14 11:45:00,343.04,343.09,342.99,343.07,7372.0,318.521,318.5674,318.4745,318.5488,7372.0
2021-06-14 11:50:00,343.02,343.05,342.93,342.93,6300.0,318.5024,318.5302,318.4188,318.4188,6300.0
2021-06-14 11:55:00,342.93,342.98,342.88,342.95,6573.0,318.4188,318.4652,318.3724,318.4374,6573.0
2021-06-14 12:00:00,342.96,342.99,342.91,342.95,8176.0,318.4467,318.4745,318.4002,318.4374,8176.0
2021-06-14 12:05:00,342.95,342.99,342.86,342.99,21958.0,318.4374,318.4745,318.3538,318.4745,21958.0
2021-06-14 12:10:00,343.0,343.05,342.95,342.96,11974.0,318.4838,318.5302,318.4374,318.4467,11974.0
2021-06-14 12:15:00,342.94,343.08,342.91,343.06,14247.0,318.4281,318.5581,318.4002,318.5395,14247.0
2021-06-14 12:20:00,343.07,343.08,342.85,342.86,11407.0,318.5488,318.5581,318.3445,318.3538,11407.0
2021-06-14 12:25:00,342.86,342.93,342.82,342.88,10984.0,318.3538,318.4188,318.3167,318.3724,10984.0
2021-06-14 12:30:00,342.88,342.88,342.65,342.75,20704.0,318.3724,318.3724,318.1588,318.2517,20704.0
2021-06-14 12:35:00,342.74,342.8,342.55,342.6,33064.0,318.2424,318.2981,318.066,318.1124,33064.0
2021-06-14 12:40:00,342.63,342.7,342.59,342.61,12926.0,318.1403,318.2053,318.1031,318.1217,12926.0
2021-06-14 12:45:00,342.62,342.71,342.59,342.66,11373.0,318.131,318.2145,318.1031,318.1681,11373.0
2021-06-14 12:50:00,342.63,342.65,342.47,342.54,21028.0,318.1403,318.1588,317.9917,318.0567,21028.0
2021-06-14 12:55:00,342.53,342.6,342.51,342.55,11214.0,318.0474,318.1124,318.0288,318.066,11214.0
2021-06-14 13:00:00,342.55,342.58,342.51,342.57,20654.0,318.066,318.0938,318.0288,318.0845,20654.0
2021-06-14 13:05:00,342.55,342.59,342.51,342.58,7807.0,318.066,318.1031,318.0288,318.0938,7807.0
2021-06-14 13:10:00,342.57,342.69,342.57,342.68,159730.0,318.0845,318.196,318.0845,318.1867,159730.0
2021-06-14 13:15:00,342.66,342.73,342.62,342.71,14997.0,318.1681,318.2331,318.131,318.2145,14997.0
2021-06-14 13:20:00,342.72,342.79,342.65,342.74,17620.0,318.2238,318.2888,318.1588,318.2424,17620.0
2021-06-14 13:25:00,342.72,342.82,342.7,342.8,18748.0,318.2238,318.3167,318.2053,318.2981,18748.0
2021-06-14 13:30:00,342.83,342.87,342.81,342.86,19542.0,318.326,318.3631,318.3074,318.3538,19542.0
2021-06-14 13:35:00,342.85,342.86,342.75,342.79,25561.0,318.3445,318.3538,318.2517,318.2888,25561.0
2021-06-14 13:40:00,342.8,342.85,342.77,342.79,25874.0,318.2981,318.3445,318.2703,318.2888,25874.0
2021-06-14 13:45:00,342.78,342.86,342.74,342.84,10789.0,318.2795,318.3538,318.2424,318.3352,10789.0
2021-06-14 13:50:00,342.84,342.9,342.75,342.77,15853.0,318.3352,318.391,318.2517,318.2703,15853.0
2021-06-14 13:55:00,342.72,342.72,342.55,342.6,22560.0,318.2238,318.2238,318.066,318.1124,22560.0
2021-06-14 14:00:00,342.6,342.64,342.53,342.6,16692.0,318.1124,318.1495,318.0474,318.1124,16692.0
2021-06-14 14:05:00,342.6,342.66,342.57,342.62,17234.0,318.1124,318.1681,318.0845,318.131,17234.0
2021-06-14 14:10:00,342.62,342.68,342.61,342.65,10914.0,318.131,318.1867,318.1217,318.1588,10914.0
2021-06-14 14:15:00,342.64,342.67,342.59,342.66,7442.0,318.1495,318.1774,318.1031,318.1681,7442.0
2021-06-14 14:20:00,342.63,342.73,342.6,342.71,5572.0,318.1403,318.2331,318.1124,318.2145,5572.0
2021-06-14 14:25:00,342.71,342.72,342.62,342.63,10141.0,318.2145,318.2238,318.131,318.1403,10141.0
2021-06-14 14:30:00,342.62,342.7,342.62,342.69,9356.0,318.131,318.2053,318.131,318.196,9356.0
2021-06-14 14:35:00,342.68,342.73,342.68,342.72,4155.0,318.1867,318.2331,318.1867,318.2238,4155.0
2021-06-14 14:40:00,342.76,342.86,342.73,342.86,11421.0,318.261,318.3538,318.2331,318.3538,11421.0
2021-06-14 14:45:00,342.86,343.0,342.84,342.97,8954.0,318.3538,318.4838,318.3352,318.456,8954.0
2021-06-14 14:50:00,342.98,342.99,342.86,342.91,9221.0,318.4652,318.4745,318.3538,318.4002,9221.0
2021-06-14 14:55:00,342.93,343.0,342.93,342.98,16537.0,318.4188,318.4838,318.4188,318.4652,16537.0
2021-06-14 15:00:00,342.98,343.11,342.97,343.08,22870.0,318.4652,318.586,318.456,318.5581,22870.0
2021-06-14 15:05:00,343.08,343.11,342.98,343.05,22242.0,318.5581,318.586,318.4652,318.5302,22242.0
2021-06-14 15:10:00,343.05,343.14,342.93,343.02,20166.0,318.5302,318.6138,318.4188,318.5024,20166.0
2021-06-14 15:15:00,343.03,343.06,342.95,342.98,16514.0,318.5117,318.5395,318.4374,318.4652,16514.0
2021-06-14 15:20:00,342.96,343.09,342.93,343.08,9748.0,318.4467,318.5674,318.4188,318.5581,9748.0
2021-06-14 15:25:00,343.07,343.13,342.98,343.13,25155.0,318.5488,318.6045,318.4652,318.6045,25155.0
2021-06-14 15:30:00,343.12,343.25,343.12,343.25,27748.0,318.5952,318.7159,318.5952,318.7159,27748.0
2021-06-14 15:35:00,343.26,343.44,343.26,343.44,19017.0,318.7252,318.8924,318.7252,318.8924,19017.0
2021-06-14 15:40:00,343.43,343.63,343.42,343.58,47116.0,318.8831,319.0688,318.8738,319.0224,47116.0
2021-06-14 15:45:00,343.59,343.68,343.54,343.68,27494.0,319.0316,319.1152,318.9852,319.1152,27494.0
2021-06-14 15:50:00,343.69,343.98,343.58,343.98,71894.0,319.1245,319.3938,319.0224,319.3938,71894.0
2021-06-14 15:55:00,343.98,344.36,343.97,344.36,108897.0,319.3938,319.7466,319.3845,319.7466,108897.0
2021-06-15 09:30:00,344.44,344.53,344.23,344.23,93590.0,319.8209,319.9045,319.6259,319.6259,93590.0
2021-06-15 09:35:00,344.21,344.28,343.63,343.79,27054.0,319.6073,319.6723,319.0688,319.2173,27054.0
2021-06-15 09:40:00,343.77,343.85,343.36,343.41,32174.0,319.1988,319.2731,318.8181,318.8645,32174.0
2021-06-15 09:45:00,343.41,343.6,343.19,343.22,55753.0,318.8645,319.0409,318.6602,318.6881,55753.0
2021-06-15 09:50:00,343.22,343.29,343.06,343.12,38650.0,318.6881,318.7531,318.5395,318.5952,38650.0
2021-06-15 09:55:00,343.11,343.18,342.98,343.18,33912.0,318.586,318.6509,318.4652,318.6509,33912.0
2021-06-15 10:00:00,343.18,343.32,343.1,343.15,36042.0,318.6509,318.7809,318.5767,318.6231,36042.0
2021-06-15 10:05:00,343.14,343.24,343.0,343.11,32125.0,318.6138,318.7067,318.4838,318.586,32125.0
2021-06-15 10:10:00,343.17,343.18,342.83,342.96,16048.0,318.6417,318.6509,318.326,318.4467,16048.0
2021-06-15 10:15:00,342.95,343.11,342.88,343.0,14196.0,318.4374,318.586,318.3724,318.4838,14196.0
2021-06-15 10:20:00,342.98,343.15,342.97,343.07,22016.0,318.4652,318.6231,318.456,318.5488,22016.0
2021-06-15 10:25:00,343.07,343.13,342.91,343.07,33816.0,318.5488,318.6045,318.4002,318.5488,33816.0
2021-06-15 10:30:00,343.08,343.08,342.94,343.04,25019.0,318.5581,318.5581,318.4281,318.521,25019.0
2021-06-15 10:35:00,343.04,343.04,342.86,342.93,11294.0,318.521,318.521,318.3538,318.4188,11294.0
2021-06-15 10:40:00,342.94,342.96,342.8,342.88,27245.0,318.4281,318.4467,318.2981,318.3724,27245.0
2021-06-15 10:45:00,342.86,342.87,342.65,342.71,14259.0,318.3538,318.3631,318.1588,318.2145,14259.0
2021-06-15 10:50:00,342.74,342.86,342.69,342.75,17367.0,318.2424,318.3538,318.196,318.2517,17367.0
2021-06-15 10:55:00,342.82,342.82,342.68,342.75,14990.0,318.3167,318.3167,318.1867,318.2517,14990.0
2021-06-15 11:00:00,342.75,342.82,342.56,342.65,13694.0,318.2517,318.3167,318.0753,318.1588,13694.0
2021-06-15 11:05:00,342.65,342.71,342.65,342.7,6510.0,318.1588,318.2145,318.1588,318.2053,6510.0
2021-06-15 11:10:00,342.67,342.72,342.63,342.67,17244.0,318.1774,318.2238,318.1403,318.1774,17244.0
2021-06-15 11:15:00,342.68,342.85,342.63,342.83,17958.0,318.1867,318.3445,318.1403,318.326,17958.0
2021-06-15 11:20:00,342.82,342.86,342.77,342.85,20621.0,318.3167,318.3538,318.2703,318.3445,20621.0
2021-06-15 11:25:00,342.85,342.85,342.68,342.75,9934.0,318.3445,318.3445,318.1867,318.2517,9934.0
2021-06-15 11:30:00,342.74,342.74,342.4,342.57,22962.0,318.2424,318.2424,317.9267,318.0845,22962.0
2021-06-15 11:35:00,342.58,342.61,342.43,342.48,11170.0,318.0938,318.1217,317.9546,318.001,11170.0
2021-06-15 11:40:00,342.49,342.69,342.49,342.67,18216.0,318.0103,318.196,318.0103,318.1774,18216.0
2021-06-15 11:45:00,342.66,342.66,342.62,342.65,6238.0,318.1681,318.1681,318.131,318.1588,6238.0
2021-06-15 11:50:00,342.64,342.64,342.37,342.42,14704.0,318.1495,318.1495,317.8988,317.9453,14704.0
2021-06-15 11:55:00,342.44,342.58,342.44,342.58,2576.0,317.9638,318.0938,317.9638,318.0938,2576.0
2021-06-15 12:00:00,342.56,342.68,342.56,342.62,9224.0,318.0753,318.1867,318.0753,318.131,9224.0
2021-06-15 12:05:00,342.61,342.72,342.61,342.71,11905.0,318.1217,318.2238,318.1217,318.2145,11905.0
2021-06-15 12:10:00,342.73,342.8,342.72,342.73,17763.0,318.2331,318.2981,318.2238,318.2331,17763.0
2021-06-15 12:15:00,342.75,342.87,342.75,342.86,10251.0,318.2517,318.3631,318.2517,318.3538,10251.0
2021-06-15 12:20:00,342.87,343.02,342.85,343.0,22573.0,318.3631,318.5024,318.3445,318.4838,22573.0
2021-06-15 12:25:00,343.02,343.15,342.98,343.13,11162.0,318.5024,318.6231,318.4652,318.6045,11162.0
2021-06-15 12:30:00,343.13,343.18,343.09,343.11,11329.0,318.6045,318.6509,318.5674,318.586,11329.0
2021-06-15 12:35:00,343.11,343.14,343.05,343.06,4478.0,318.586,318.6138,318.5302,318.5395,4478.0
2021-06-15 12:40:00,343.04,343.1,342.96,342.99,18446.0,318.521,318.5767,318.4467,318.4745,18446.0
2021-06-15 12:45:00,342.97,343.13,342.97,343.13,5450.0,318.456,318.6045,318.456,318.6045,5450.0
2021-06-15 12:50:00,343.09,343.11,343.03,343.11,10310.0,318.5674,318.586,318.5117,318.586,10310.0
2021-06-15 12:55:00,343.05,343.08,343.0,343.06,5524.0,318.5302,318.5581,318.4838,318.5395,5524.0
2021-06-15 13:00:00,343.08,343.11,342.97,342.98,16931.0,318.5581,318.586,318.456,318.4652,16931.0
2021-06-15 13:05:00,343.03,343.23,342.99,343.08,18969.0,318.5117,318.6974,318.4745,318.5581,18969.0
2021-06-15 13:10:00,343.09,343.1,342.99,343.09,10357.0,318.5674,318.5767,318.4745,318.5674,10357.0
2021-06-15 13:15:00,343.07,343.07,342.87,342.97,19340.0,318.5488,318.5488,318.3631,318.456,19340.0
2021-06-15 13:20:00,342.98,343.03,342.97,342.98,3334.0,318.4652,318.5117,318.456,318.4652,3334.0
2021-06-15 13:25:00,342.97,343.04,342.96,343.04,3507.0,318.456,318.521,318.4467,318.521,3507.0
2021-06-15 13:30:00,343.04,343.15,343.04,343.13,10861.0,318.521,318.6231,318.521,318.6045,10861.0
2021-06-15 13:35:00,343.11,343.17,343.09,343.11,4587.0,318.586,318.6417,318.5674,318.586,4587.0
2021-06-15 13:40:00,343.12,343.19,343.03,343.17,12722.0,318.5952,318.6602,318.5117,318.6417,12722.0
2021-06-15 13:45:00,343.18,343.35,343.15,343.34,14194.0,318.6509,318.8088,318.6231,318.7995,14194.0
2021-06-15 13:50:00,343.35,343.54,343.34,343.52,22189.0,318.8088,318.9852,318.7995,318.9666,22189.0
2021-06-15 13:55:00,343.53,343.64,343.53,343.58,11745.0,318.9759,319.0781,318.9759,319.0224,11745.0
2021-06-15 14:00:00,343.62,343.82,343.61,343.82,38712.0,319.0595,319.2452,319.0502,319.2452,38712.0
2021-06-15 14:05:00,343.82,343.88,343.79,343.81,20058.0,319.2452,319.3009,319.2173,319.2359,20058.0
2021-06-15 14:10:00,343.8,343.8,343.52,343.55,32654.0,319.2266,319.2266,318.9666,318.9945,32654.0
2021-06-15 14:15:00,343.54,343.72,343.54,343.64,14409.0,318.9852,319.1524,318.9852,319.0781,14409.0
2021-06-15 14:20:00,343.6,343.62,343.52,343.59,12305.0,319.0409,319.0595,318.9666,319.0316,12305.0
2021-06-15 14:25:00,343.58,343.59,343.47,343.53,10817.0,319.0224,319.0316,318.9202,318.9759,10817.0
2021-06-15 14:30:00,343.52,343.52,343.45,343.48,12861.0,318.9666,318.9666,318.9016,318.9295,12861.0
2021-06-15 14:35:00,343.53,343.53,343.42,343.47,7359.0,318.9759,318.9759,318.8738,318.9202,7359.0
2021-06-15 14:40:00,343.47,343.5,343.42,343.47,5760.0,318.9202,318.9481,318.8738,318.9202,5760.0
2021-06-15 14:45:00,343.49,343.69,343.49,343.65,8113.0,318.9388,319.1245,318.9388,319.0874,8113.0
2021-06-15 14:50:00,343.68,343.74,343.61,343.74,9475.0,319.1152,319.1709,319.0502,319.1709,9475.0
2021-06-15 14:55:00,343.74,343.85,343.63,343.65,17668.0,319.1709,319.2731,319.0688,319.0874,17668.0
2021-06-15 15:00:00,343.66,343.66,343.26,343.31,29616.0,319.0966,319.0966,318.7252,318.7717,29616.0
2021-06-15 15:05:00,343.3,343.46,343.3,343.46,8501.0,318.7624,318.9109,318.7624,318.9109,8501.0
2021-06-15 15:10:00,343.47,343.51,343.39,343.41,10173.0,318.9202,318.9574,318.8459,318.8645,10173.0
2021-06-15 15:15:00,343.41,343.56,343.41,343.54,11064.0,318.8645,319.0038,318.8645,318.9852,11064.0
2021-06-15 15:20:00,343.56,343.62,343.5,343.52,12589.0,319.0038,319.0595,318.9481,318.9666,12589.0
2021-06-15 15:25:00,343.54,343.6,343.28,343.38,17349.0,318.9852,319.0409,318.7438,318.8367,17349.0
2021-06-15 15:30:00,343.36,343.36,343.16,343.24,24970.0,318.8181,318.8181,318.6324,318.7067,24970.0
2021-06-15 15:35:00,343.25,343.35,343.14,343.35,27803.0,318.7159,318.8088,318.6138,318.8088,27803.0
2021-06-15 15:40:00,343.36,343.51,343.29,343.44,57062.0,318.8181,318.9574,318.7531,318.8924,57062.0
2021-06-15 15:45:00,343.44,343.73,343.43,343.71,58927.0,318.8924,319.1616,318.8831,319.1431,58927.0
2021-06-15 15:50:00,343.72,343.73,343.23,343.31,67399.0,319.1524,319.1616,318.6974,318.7717,67399.0
2021-06-15 15:55:00,343.31,343.52,343.17,343.44,111463.0,318.7717,318.9666,318.6417,318.8924,111463.0
2021-06-16 09:30:00,343.41,343.64,342.67,343.01,58006.0,318.8645,319.0781,318.1774,318.4931,58006.0
2021-06-16 09:35:00,343.04,343.41,342.99,343.14,36634.0,318.521,318.8645,318.4745,318.6138,36634.0
2021-06-16 09:40:00,343.2,343.24,342.9,343.07,21642.0,318.6695,318.7067,318.391,318.5488,21642.0
2021-06-16 09:45:00,343.08,343.15,342.82,342.88,30634.0,318.5581,318.6231,318.3167,318.3724,30634.0
2021-06-16 09:50:00,342.95,342.99,342.84,342.91,25507.0,318.4374,318.4745,318.3352,318.4002,25507.0
2021-06-16 09:55:00,342.93,343.01,342.82,342.92,18327.0,318.4188,318.4931,318.3167,318.4095,18327.0
2021-06-16 10:00:00,342.9,343.01,342.76,343.0,26330.0,318.391,318.4931,318.261,318.4838,26330.0
2021-06-16 10:05:00,342.98,343.13,342.92,342.95,20547.0,318.4652,318.6045,318.4095,318.4374,20547.0
2021-06-16 10:10:00,342.98,343.0,342.76,342.81,13451.0,318.4652,318.4838,318.261,318.3074,13451.0
2021-06-16 10:15:00,342.8,342.85,342.72,342.78,13778.0,318.2981,318.3445,318.2238,318.2795,13778.0
2021-06-16 10:20:00,342.75,342.87,342.73,342.75,9766.0,318.2517,318.3631,318.2331,318.2517,9766.0
2021-06-16 10:25:00,342.77,342.88,342.71,342.88,7243.0,318.2703,318.3724,318.2145,318.3724,7243.0
2021-06-16 10:30:00,342.88,342.99,342.85,342.93,5800.0,318.3724,318.4745,318.3445,318.4188,5800.0
2021-06-16 10:35:00,342.92,343.08,342.9,343.05,12321.0,318.4095,318.5581,318.391,318.5302,12321.0
2021-06-16 10:40:00,343.03,343.08,342.85,342.85,39646.0,318.5117,318.5581,318.3445,318.3445,39646.0
2021-06-16 10:45:00,342.85,343.04,342.85,342.93,24760.0,318.3445,318.521,318.3445,318.4188,24760.0
2021-06-16 10:50:00,342.95,343.0,342.87,342.94,21800.0,318.4374,318.4838,318.3631,318.4281,21800.0
2021-06-16 10:55:00,342.92,343.01,342.88,342.97,17150.0,318.4095,318.4931,318.3724,318.456,17150.0
2021-06-16 11:00:00,342.98,343.09,342.93,342.97,16816.0,318.4652,318.5674,318.4188,318.456,16816.0
2021-06-16 11:05:00,342.96,343.08,342.87,343.03,20228.0,318.4467,318.5581,318.3631,318.5117,20228.0
2021-06-16 11:10:00,343.02,343.23,343.02,343.22,19953.0,318.5024,318.6974,318.5024,318.6881,19953.0
2021-06-16 11:15:00,343.22,343.28,343.17,343.28,5633.0,318.6881,318.7438,318.6417,318.7438,5633.0
2021-06-16 11:20:00,343.3,343.34,343.28,343.32,7033.0,318.7624,318.7995,318.7438,318.7809,7033.0
2021-06-16 11:25:00,343.3,343.35,343.2,343.28,9278.0,318.7624,318.8088,318.6695,318.7438,9278.0
2021-06-16 11:30:00,343.27,343.29,343.11,343.11,11560.0,318.7345,318.7531,318.586,318.586,11560.0
2021-06-16 11:35:00,343.12,343.19,343.09,343.09,9225.0,318.5952,318.6602,318.5674,318.5674,9225.0
2021-06-16 11:40:00,343.08,343.14,343.07,343.13,2322.0,318.5581,318.6138,318.5488,318.6045,2322.0
2021-06-16 11:45:00,343.14,343.24,343.14,343.21,4164.0,318.6138,318.7067,318.6138,318.6788,4164.0
2021-06-16 11:50:00,343.22,343.26,343.18,343.18,6195.0,318.6881,318.7252,318.6509,318.6509,6195.0
2021-06-16 11:55:00,343.22,343.33,343.21,343.21,10992.0,318.6881,318.7902,318.6788,318.6788,10992.0
2021-06-16 12:00:00,343.24,343.29,343.18,343.22,5110.0,318.7067,318.7531,318.6509,318.6881,5110.0
2021-06-16 12:05:00,343.18,343.24,343.13,343.18,8950.0,318.6509,318.7067,318.6045,318.6509,8950.0
2021-06-16 12:10:00,343.14,343.2,342.98,342.98,19790.0,318.6138,318.6695,318.4652,318.4652,19790.0
2021-06-16 12:15:00,342.97,343.04,342.93,342.94,13861.0,318.456,318.521,318.4188,318.4281,13861.0
2021-06-16 12:20:00,342.94,342.94,342.77,342.79,22029.0,318.4281,318.4281,318.2703,318.2888,22029.0
2021-06-16 12:25:00,342.75,342.78,342.63,342.71,18772.0,318.2517,318.2795,318.1403,318.2145,18772.0
2021-06-16 12:30:00,342.71,342.75,342.66,342.7,7528.0,318.2145,318.2517,318.1681,318.2053,7528.0
2021-06-16 12:35:00,342.65,342.65,342.29,342.29,14408.0,318.1588,318.1588,317.8246,317.8246,14408.0
2021-06-16 12:40:00,342.29,342.55,342.29,342.48,14921.0,317.8246,318.066,317.8246,318.001,14921.0
2021-06-16 12:45:00,342.45,342.45,342.22,342.33,8630.0,317.9731,317.9731,317.7596,317.8617,8630.0
2021-06-16 12:50:00,342.33,342.33,342.26,342.26,6590.0,317.8617,317.8617,317.7967,317.7967,6590.0
2021-06-16 12:55:00,342.28,342.47,342.28,342.46,7094.0,317.8153,317.9917,317.8153,317.9824,7094.0
2021-06-16 13:00:00,342.46,342.46,342.31,342.31,13860.0,317.9824,317.9824,317.8431,317.8431,13860.0
2021-06-16 13:05:00,342.3,342.33,342.25,342.27,5700.0,317.8338,317.8617,317.7874,317.806,5700.0
2021-06-16 13:10:00,342.29,342.44,342.29,342.44,17177.0,317.8246,317.9638,317.8246,317.9638,17177.0
2021-06-16 13:15:00,342.44,342.44,342.15,342.19,10589.0,317.9638,317.9638,317.6946,317.7317,10589.0
2021-06-16 13:20:00,342.19,342.21,341.95,341.97,12657.0,317.7317,317.7503,317.5089,317.5274,12657.0
2021-06-16 13:25:00,342.03,342.03,341.77,341.86,13792.0,317.5831,317.5831,317.3417,317.4253,13792.0
2021-06-16 13:30:00,341.83,342.05,341.82,342.0,19850.0,317.3974,317.6017,317.3882,317.5553,19850.0
2021-06-16 13:35:00,342.02,342.12,341.94,342.12,9520.0,317.5739,317.6667,317.4996,317.6667,9520.0
2021-06-16 13:40:00,342.11,342.11,341.94,341.94,3087.0,317.6574,317.6574,317.4996,317.4996,3087.0
2021-06-16 13:45:00,341.92,341.96,341.62,341.66,20641.0,317.481,317.5181,317.2024,317.2396,20641.0
2021-06-16 13:50:00,341.64,341.9,341.4,341.9,37734.0,317.221,317.4624,316.9982,317.4624,37734.0
2021-06-16 13:55:00,341.91,341.98,341.78,341.87,27577.0,317.4717,317.5367,317.351,317.4346,27577.0
2021-06-16 14:00:00,341.71,341.8,339.49,340.25,427951.0,317.286,317.3696,315.2247,315.9304,427951.0
2021-06-16 14:05:00,340.25,341.5,340.21,341.15,164847.0,315.9304,317.091,315.8932,316.766,164847.0
2021-06-16 14:10:00,341.13,341.47,340.84,340.91,62222.0,316.7475,317.0632,316.4782,316.5432,62222.0
2021-06-16 14:15:00,340.8,340.84,340.01,340.16,74627.0,316.4411,316.4782,315.7075,315.8468,74627.0
2021-06-16 14:20:00,340.16,340.52,339.9,340.22,95688.0,315.8468,316.1811,315.6054,315.9025,95688.0
2021-06-16 14:25:00,340.23,340.69,340.23,340.51,74649.0,315.9118,316.3389,315.9118,316.1718,74649.0
2021-06-16 14:30:00,340.49,340.65,339.93,340.19,81236.0,316.1532,316.3018,315.6332,315.8747,81236.0
2021-06-16 14:35:00,340.36,340.82,339.99,340.31,68800.0,316.0325,316.4596,315.689,315.9861,68800.0
2021-06-16 14:40:00,340.4,340.4,339.71,339.74,49070.0,316.0696,316.0696,315.429,315.4568,49070.0
2021-06-16 14:45:00,339.68,340.24,339.63,339.76,85084.0,315.4011,315.9211,315.3547,315.4754,85084.0
2021-06-16 14:50:00,339.7,340.49,339.67,340.34,49336.0,315.4197,316.1532,315.3918,316.0139,49336.0
2021-06-16 14:55:00,340.36,340.88,340.15,340.79,76729.0,316.0325,316.5153,315.8375,316.4318,76729.0
2021-06-16 15:00:00,340.73,340.95,340.55,340.94,23858.0,316.3761,316.5803,316.2089,316.5711,23858.0
2021-06-16 15:05:00,340.92,341.16,340.9,341.14,54169.0,316.5525,316.7753,316.5339,316.7568,54169.0
2021-06-16 15:10:00,341.15,341.42,341.14,341.37,76822.0,316.766,317.0167,316.7568,316.9703,76822.0
2021-06-16 15:15:00,341.36,341.65,341.31,341.59,48308.0,316.961,317.2303,316.9146,317.1746,48308.0
2021-06-16 15:20:00,341.63,341.88,341.52,341.88,34854.0,317.2117,317.4439,317.1096,317.4439,34854.0
2021-06-16 15:25:00,341.85,341.87,341.41,341.43,73929.0,317.416,317.4346,317.0075,317.026,73929.0
2021-06-16 15:30:00,341.41,341.53,341.13,341.21,47051.0,317.0075,317.1189,316.7475,316.8218,47051.0
2021-06-16 15:35:00,341.21,341.42,341.01,341.41,24727.0,316.8218,317.0167,316.636,317.0075,24727.0
2021-06-16 15:40:00,341.4,341.71,341.11,341.22,54509.0,316.9982,317.286,316.7289,316.831,54509.0
2021-06-16 15:45:00,341.19,341.2,341.0,341.09,29714.0,316.8032,316.8125,316.6268,316.7103,29714.0
2021-06-16 15:50:00,341.07,341.1,340.9,340.94,46114.0,316.6918,316.7196,316.5339,316.5711,46114.0
2021-06-16 15:55:00,340.92,341.0,340.61,340.73,69735.0,316.5525,316.6268,316.2646,316.3761,69735.0
2021-06-17 09:30:00,340.56,341.15,340.54,341.05,117894.0,316.2182,316.766,316.1996,316.6732,117894.0
2021-06-17 09:35:00,341.08,341.28,340.91,341.0,35145.0,316.701,316.8868,316.5432,316.6268,35145.0
2021-06-17 09:40:00,341.02,341.02,339.85,339.89,86845.0,316.6453,316.6453,315.559,315.5961,86845.0
2021-06-17 09:45:00,339.9,339.98,339.53,339.53,39178.0,315.6054,315.6797,315.2618,315.2618,39178.0
2021-06-17 09:50:00,339.51,339.74,339.38,339.73,85473.0,315.2433,315.4568,315.1226,315.4475,85473.0
2021-06-17 09:55:00,339.73,339.76,339.38,339.57,41406.0,315.4475,315.4754,315.1226,315.299,41406.0
2021-06-17 10:00:00,339.56,339.85,339.46,339.8,55851.0,315.2897,315.559,315.1968,315.5125,55851.0
2021-06-17 10:05:00,339.82,339.89,338.98,339.08,132424.0,315.5311,315.5961,314.7511,314.844,132424.0
2021-06-17 10:10:00,339.02,339.1,338.64,338.85,57360.0,314.7883,314.8626,314.4354,314.6304,57360.0
2021-06-17 10:15:00,338.85,339.2,338.71,339.2,68186.0,314.6304,314.9554,314.5004,314.9554,68186.0
2021-06-17 10:20:00,339.21,339.27,338.99,339.07,41506.0,314.9647,315.0204,314.7604,314.8347,41506.0
2021-06-17 10:25:00,339.05,339.27,339.0,339.03,27652.0,314.8161,315.0204,314.7697,314.7976,27652.0
2021-06-17 10:30:00,339.05,339.51,339.03,339.5,44155.0,314.8161,315.2433,314.7976,315.234,44155.0
2021-06-17 10:35:00,339.49,339.87,339.43,339.72,57166.0,315.2247,315.5775,315.169,315.4383,57166.0
2021-06-17 10:40:00,339.74,339.88,339.71,339.75,25462.0,315.4568,315.5868,315.429,315.4661,25462.0
2021-06-17 10:45:00,339.82,339.83,339.39,339.49,48624.0,315.5311,315.5404,315.1318,315.2247,48624.0
2021-06-17 10:50:00,339.48,339.53,339.18,339.21,21196.0,315.2154,315.2618,314.9369,314.9647,21196.0
2021-06-17 10:55:00,339.21,339.26,338.86,338.88,28073.0,314.9647,315.0111,314.6397,314.6583,28073.0
2021-06-17 11:00:00,338.91,338.94,338.68,338.76,29288.0,314.6861,314.714,314.4726,314.5469,29288.0
2021-06-17 11:05:00,338.79,338.79,338.39,338.39,45528.0,314.5747,314.5747,314.2033,314.2033,45528.0
2021-06-17 11:10:00,338.38,338.4,338.09,338.2,158188.0,314.194,314.2126,313.9248,314.0269,158188.0
2021-06-17 11:15:00,338.24,338.51,338.22,338.49,32215.0,314.064,314.3147,314.0455,314.2962,32215.0
2021-06-17 11:20:00,338.5,338.57,338.26,338.33,54595.0,314.3055,314.3705,314.0826,314.1476,54595.0
2021-06-17 11:25:00,338.34,338.59,338.15,338.58,24280.0,314.1569,314.389,313.9805,314.3797,24280.0
2021-06-17 11:30:00,338.55,338.9,338.47,338.8,36531.0,314.3519,314.6769,314.2776,314.584,36531.0
2021-06-17 11:35:00,338.82,339.0,338.78,338.92,25818.0,314.6026,314.7697,314.5654,314.6954,25818.0
2021-06-17 11:40:00,338.91,338.92,338.7,338.84,27871.0,314.6861,314.6954,314.4912,314.6212,27871.0
2021-06-17 11:45:00,338.85,339.09,338.85,339.04,18897.0,314.6304,314.8533,314.6304,314.8069,18897.0
2021-06-17 11:50:00,339.04,339.05,338.37,338.48,71125.0,314.8069,314.8161,314.1847,314.2869,71125.0
2021-06-17 11:55:00,338.49,338.5,337.91,337.96,63073.0,314.2962,314.3055,313.7576,313.8041,63073.0
2021-06-17 12:00:00,337.93,338.04,337.78,337.94,43882.0,313.7762,313.8783,313.6369,313.7855,43882.0
2021-06-17 12:05:00,337.92,337.92,337.66,337.83,32333.0,313.7669,313.7669,313.5255,313.6833,32333.0
2021-06-17 12:10:00,337.83,338.08,337.77,338.01,38836.0,313.6833,313.9155,313.6276,313.8505,38836.0
2021-06-17 12:15:00,338.0,338.0,337.31,337.35,51924.0,313.8412,313.8412,313.2005,313.2377,51924.0
2021-06-17 12:20:00,337.29,337.3,336.67,336.75,67741.0,313.1819,313.1912,312.6063,312.6805,67741.0
2021-06-17 12:25:00,336.77,337.07,336.69,336.86,77833.0,312.6991,312.9777,312.6248,312.7827,77833.0
2021-06-17 12:30:00,336.86,337.27,336.62,337.27,103112.0,312.7827,313.1634,312.5598,313.1634,103112.0
2021-06-17 12:35:00,337.26,337.56,337.24,337.32,58292.0,313.1541,313.4326,313.1355,313.2098,58292.0
2021-06-17 12:40:00,337.34,337.53,337.27,337.37,46506.0,313.2284,313.4048,313.1634,313.2562,46506.0
2021-06-17 12:45:00,337.35,337.64,337.35,337.63,22088.0,313.2377,313.5069,313.2377,313.4976,22088.0
2021-06-17 12:50:00,337.6,337.92,337.51,337.84,59552.0,313.4698,313.7669,313.3862,313.6926,59552.0
2021-06-17 12:55:00,337.81,338.11,337.75,338.11,45514.0,313.6648,313.9433,313.6091,313.9433,45514.0
2021-06-17 13:00:00,338.1,338.52,338.09,338.43,38701.0,313.934,314.324,313.9248,314.2405,38701.0
2021-06-17 13:05:00,338.46,338.82,338.4,338.8,39887.0,314.2683,314.6026,314.2126,314.584,39887.0
2021-06-17 13:10:00,338.79,338.83,338.62,338.71,41147.0,314.5747,314.6119,314.4169,314.5004,41147.0
2021-06-17 13:15:00,338.73,338.83,338.6,338.71,35595.0,314.519,314.6119,314.3983,314.5004,35595.0
2021-06-17 13:20:00,338.72,338.81,338.61,338.66,32916.0,314.5097,314.5933,314.4076,314.454,32916.0
2021-06-17 13:25:00,338.72,338.96,338.65,338.96,23574.0,314.5097,314.7326,314.4447,314.7326,23574.0
2021-06-17 13:30:00,338.97,339.01,338.79,338.96,33474.0,314.7419,314.779,314.5747,314.7326,33474.0
2021-06-17 13:35:00,338.98,339.07,338.92,338.96,16048.0,314.7511,314.8347,314.6954,314.7326,16048.0
2021-06-17 13:40:00,339.01,339.1,338.92,339.07,63843.0,314.779,314.8626,314.6954,314.8347,63843.0
2021-06-17 13:45:00,339.09,339.12,339.01,339.05,10654.0,314.8533,314.8811,314.779,314.8161,10654.0
2021-06-17 13:50:00,339.08,339.08,338.75,338.76,38913.0,314.844,314.844,314.5376,314.5469,38913.0
2021-06-17 13:55:00,338.75,338.85,338.58,338.79,42657.0,314.5376,314.6304,314.3797,314.5747,42657.0
2021-06-17 14:00:00,338.79,338.89,338.59,338.8,47458.0,314.5747,314.6676,314.389,314.584,47458.0
2021-06-17 14:05:00,338.8,338.93,338.47,338.49,20745.0,314.584,314.7047,314.2776,314.2962,20745.0
2021-06-17 14:10:00,338.51,338.79,338.51,338.67,30578.0,314.3147,314.5747,314.3147,314.4633,30578.0
2021-06-17 14:15:00,338.69,338.76,338.56,338.68,13978.0,314.4819,314.5469,314.3612,314.4726,13978.0
2021-06-17 14:20:00,338.7,338.7,338.51,338.59,19956.0,314.4912,314.4912,314.3147,314.389,19956.0
2021-06-17 14:25:00,338.57,338.75,338.51,338.63,20588.0,314.3705,314.5376,314.3147,314.4262,20588.0
2021-06-17 14:30:00,338.64,338.64,338.31,338.46,19474.0,314.4354,314.4354,314.129,314.2683,19474.0
2021-06-17 14:35:00,338.42,338.42,338.24,338.3,8400.0,314.2312,314.2312,314.064,314.1197,8400.0
2021-06-17 14:40:00,338.25,338.44,338.21,338.39,20042.0,314.0733,314.2497,314.0362,314.2033,20042.0
2021-06-17 14:45:00,338.38,338.41,338.19,338.23,27257.0,314.194,314.2219,314.0176,314.0548,27257.0
2021-06-17 14:50:00,338.26,338.28,338.14,338.23,13575.0,314.0826,314.1012,313.9712,314.0548,13575.0
2021-06-17 14:55:00,338.26,338.51,338.25,338.34,22205.0,314.0826,314.3147,314.0733,314.1569,22205.0
2021-06-17 15:00:00,338.34,338.72,338.2,338.67,53705.0,314.1569,314.5097,314.0269,314.4633,53705.0
2021-06-17 15:05:00,338.65,338.73,338.57,338.7,17637.0,314.4447,314.519,314.3705,314.4912,17637.0
2021-06-17 15:10:00,338.72,339.06,338.66,339.06,35111.0,314.5097,314.8254,314.454,314.8254,35111.0
2021-06-17 15:15:00,339.03,339.04,338.86,339.04,29727.0,314.7976,314.8069,314.6397,314.8069,29727.0
2021-06-17 15:20:00,339.06,339.07,338.9,338.94,28141.0,314.8254,314.8347,314.6769,314.714,28141.0
2021-06-17 15:25:00,338.95,339.13,338.94,339.1,15669.0,314.7233,314.8904,314.714,314.8626,15669.0
2021-06-17 15:30:00,339.1,339.25,339.0,339.13,52409.0,314.8626,315.0018,314.7697,314.8904,52409.0
2021-06-17 15:35:00,339.11,339.45,339.07,339.42,56983.0,314.8719,315.1876,314.8347,315.1597,56983.0
2021-06-17 15:40:00,339.4,339.43,339.17,339.21,65604.0,315.1411,315.169,314.9276,314.9647,65604.0
2021-06-17 15:45:00,339.2,339.43,339.04,339.3,43676.0,314.9554,315.169,314.8069,315.0483,43676.0
2021-06-17 15:50:00,339.27,339.47,338.76,338.87,79105.0,315.0204,315.2061,314.5469,314.649,79105.0
2021-06-17 15:55:00,338.88,338.92,338.51,338.65,180818.0,314.6583,314.6954,314.3147,314.4447,180818.0
2021-06-18 09:30:00,334.3,335.25,333.94,334.47,407532.0,310.865,311.7484,310.5302,311.0231,407532.0
2021-06-18 09:35:00,334.48,334.86,333.96,334.38,143347.0,311.0324,311.3857,310.5488,310.9394,143347.0
2021-06-18 09:40:00,334.32,334.8,334.05,334.63,126764.0,310.8836,311.3299,310.6325,311.1718,126764.0
2021-06-18 09:45:00,334.6,334.81,334.29,334.64,75321.0,311.1439,311.3392,310.8557,311.1811,75321.0
2021-06-18 09:50:00,334.63,334.63,333.7,333.84,109513.0,311.1718,311.1718,310.307,310.4372,109513.0
2021-06-18 09:55:00,333.85,334.39,333.72,334.35,100665.0,310.4465,310.9487,310.3256,310.9115,100665.0
2021-06-18 10:00:00,334.31,334.46,333.33,333.33,159844.0,310.8743,311.0138,309.963,309.963,159844.0
2021-06-18 10:05:00,333.35,334.01,333.35,333.9,102952.0,309.9816,310.5953,309.9816,310.493,102952.0
2021-06-18 10:10:00,333.93,334.16,333.57,334.15,76169.0,310.5209,310.7348,310.1862,310.7255,76169.0
2021-06-18 10:15:00,334.13,334.13,333.42,333.46,59421.0,310.7069,310.7069,310.0467,310.0839,59421.0
2021-06-18 10:20:00,333.43,333.97,333.29,333.64,72725.0,310.056,310.5581,309.9258,310.2512,72725.0
2021-06-18 10:25:00,333.6,333.84,333.39,333.65,45527.0,310.214,310.4372,310.0188,310.2605,45527.0
2021-06-18 10:30:00,333.61,333.74,333.04,333.69,95985.0,310.2233,310.3442,309.6933,310.2977,95985.0
2021-06-18 10:35:00,333.67,334.04,333.63,333.95,54405.0,310.2791,310.6232,310.2419,310.5395,54405.0
2021-06-18 10:40:00,333.91,333.91,333.37,333.45,42315.0,310.5023,310.5023,310.0002,310.0746,42315.0
2021-06-18 10:45:00,333.46,333.46,333.21,333.28,57481.0,310.0839,310.0839,309.8514,309.9165,57481.0
2021-06-18 10:50:00,333.27,333.38,333.03,333.08,61455.0,309.9072,310.0095,309.684,309.7305,61455.0
2021-06-18 10:55:00,333.08,333.34,332.98,333.06,72131.0,309.7305,309.9723,309.6375,309.7119,72131.0
2021-06-18 11:00:00,333.01,333.42,332.86,333.08,127191.0,309.6654,310.0467,309.5259,309.7305,127191.0
2021-06-18 11:05:00,333.11,333.32,333.03,333.23,77626.0,309.7584,309.9537,309.684,309.87,77626.0
2021-06-18 11:10:00,333.25,333.49,333.14,333.18,97917.0,309.8886,310.1118,309.7863,309.8235,97917.0
2021-06-18 11:15:00,333.18,333.7,333.16,333.64,64444.0,309.8235,310.307,309.8049,310.2512,64444.0
2021-06-18 11:20:00,333.56,333.75,333.52,333.67,43870.0,310.1769,310.3535,310.1397,310.2791,43870.0
2021-06-18 11:25:00,333.69,333.7,333.34,333.44,49482.0,310.2977,310.307,309.9723,310.0653,49482.0
2021-06-18 11:30:00,333.45,334.23,333.39,334.17,87077.0,310.0746,310.7999,310.0188,310.7441,87077.0
2021-06-18 11:35:00,334.18,334.54,334.11,334.47,56065.0,310.7534,311.0882,310.6883,311.0231,56065.0
2021-06-18 11:40:00,334.48,334.52,334.18,334.33,55407.0,311.0324,311.0696,310.7534,310.8929,55407.0
2021-06-18 11:45:00,334.33,334.47,334.28,334.35,31967.0,310.8929,311.0231,310.8464,310.9115,31967.0
2021-06-18 11:50:00,334.36,334.4,334.25,334.34,42686.0,310.9208,310.958,310.8185,310.9022,42686.0
2021-06-18 11:55:00,334.29,334.35,334.18,334.27,39624.0,310.8557,310.9115,310.7534,310.8371,39624.0
2021-06-18 12:00:00,334.31,334.33,333.99,334.14,53653.0,310.8743,310.8929,310.5767,310.7162,53653.0
2021-06-18 12:05:00,334.15,334.52,334.13,334.49,39439.0,310.7255,311.0696,310.7069,311.0417,39439.0
2021-06-18 12:10:00,334.5,334.5,334.26,334.33,36420.0,311.051,311.051,310.8278,310.8929,36420.0
2021-06-18 12:15:00,334.34,334.34,334.16,334.28,26116.0,310.9022,310.9022,310.7348,310.8464,26116.0
2021-06-18 12:20:00,334.28,334.32,334.1,334.17,115073.0,310.8464,310.8836,310.679,310.7441,115073.0
2021-06-18 12:25:00,334.16,334.29,334.09,334.27,31270.0,310.7348,310.8557,310.6697,310.8371,31270.0
2021-06-18 12:30:00,334.28,334.31,334.15,334.26,30373.0,310.8464,310.8743,310.7255,310.8278,30373.0
2021-06-18 12:35:00,334.19,334.19,333.96,333.96,24657.0,310.7627,310.7627,310.5488,310.5488,24657.0
2021-06-18 12:40:00,333.97,334.0,333.78,333.81,40483.0,310.5581,310.586,310.3814,310.4093,40483.0
2021-06-18 12:45:00,333.78,333.81,333.61,333.81,43257.0,310.3814,310.4093,310.2233,310.4093,43257.0
2021-06-18 12:50:00,333.78,334.0,333.76,333.9,34707.0,310.3814,310.586,310.3628,310.493,34707.0
2021-06-18 12:55:00,333.86,333.88,333.7,333.87,28708.0,310.4558,310.4744,310.307,310.4651,28708.0
2021-06-18 13:00:00,333.85,333.99,333.74,333.93,18393.0,310.4465,310.5767,310.3442,310.5209,18393.0
2021-06-18 13:05:00,333.92,334.13,333.88,334.02,23154.0,310.5116,310.7069,310.4744,310.6046,23154.0
2021-06-18 13:10:00,334.0,334.28,333.99,334.27,35032.0,310.586,310.8464,310.5767,310.8371,35032.0
2021-06-18 13:15:00,334.27,334.32,334.18,334.21,23892.0,310.8371,310.8836,310.7534,310.7813,23892.0
2021-06-18 13:20:00,334.21,334.21,333.94,334.0,27427.0,310.7813,310.7813,310.5302,310.586,27427.0
2021-06-18 13:25:00,333.98,333.98,333.76,333.84,25031.0,310.5674,310.5674,310.3628,310.4372,25031.0
2021-06-18 13:30:00,333.85,334.07,333.85,334.06,33055.0,310.4465,310.6511,310.4465,310.6418,33055.0
2021-06-18 13:35:00,334.06,334.16,333.99,334.03,23763.0,310.6418,310.7348,310.5767,310.6139,23763.0
2021-06-18 13:40:00,334.06,334.15,333.96,333.96,11342.0,310.6418,310.7255,310.5488,310.5488,11342.0
2021-06-18 13:45:00,333.97,334.01,333.64,333.66,24837.0,310.5581,310.5953,310.2512,310.2698,24837.0
2021-06-18 13:50:00,333.63,333.89,333.51,333.87,41861.0,310.2419,310.4837,310.1304,310.4651,41861.0
2021-06-18 13:55:00,333.89,333.96,333.84,333.96,20036.0,310.4837,310.5488,310.4372,310.5488,20036.0
2021-06-18 14:00:00,333.93,334.37,333.75,334.17,85462.0,310.5209,310.9301,310.3535,310.7441,85462.0
2021-06-18 14:05:00,334.13,334.25,334.05,334.14,30263.0,310.7069,310.8185,310.6325,310.7162,30263.0
2021-06-18 14:10:00,334.14,334.22,333.93,334.17,25717.0,310.7162,310.7906,310.5209,310.7441,25717.0
2021-06-18 14:15:00,334.21,334.21,334.01,334.07,32707.0,310.7813,310.7813,310.5953,310.6511,32707.0
2021-06-18 14:20:00,334.11,334.22,334.08,334.18,42442.0,310.6883,310.7906,310.6604,310.7534,42442.0
2021-06-18 14:25:00,334.11,334.19,334.01,334.17,11232.0,310.6883,310.7627,310.5953,310.7441,11232.0
2021-06-18 14:30:00,334.12,334.18,333.99,334.0,13547.0,310.6976,310.7534,310.5767,310.586,13547.0
2021-06-18 14:35:00,334.03,334.04,333.85,333.92,19316.0,310.6139,310.6232,310.4465,310.5116,19316.0
2021-06-18 14:40:00,334.0,334.0,333.75,333.8,14748.0,310.586,310.586,310.3535,310.4,14748.0
2021-06-18 14:45:00,333.81,333.88,333.72,333.76,34059.0,310.4093,310.4744,310.3256,310.3628,34059.0
2021-06-18 14:50:00,333.77,333.98,333.77,333.82,28562.0,310.3721,310.5674,310.3721,310.4186,28562.0
2021-06-18 14:55:00,333.83,333.83,333.53,333.64,19955.0,310.4279,310.4279,310.149,310.2512,19955.0
2021-06-18 15:00:00,333.61,333.96,333.51,333.72,39578.0,310.2233,310.5488,310.1304,310.3256,39578.0
2021-06-18 15:05:00,333.67,333.74,333.48,333.53,32162.0,310.2791,310.3442,310.1025,310.149,32162.0
2021-06-18 15:10:00,333.53,333.84,333.44,333.82,26391.0,310.149,310.4372,310.0653,310.4186,26391.0
2021-06-18 15:15:00,333.78,333.99,333.69,333.98,30142.0,310.3814,310.5767,310.2977,310.5674,30142.0
2021-06-18 15:20:00,333.95,334.26,333.95,334.23,26870.0,310.5395,310.8278,310.5395,310.7999,26870.0
2021-06-18 15:25:00,334.23,334.23,333.91,333.92,23275.0,310.7999,310.7999,310.5023,310.5116,23275.0
2021-06-18 15:30:00,333.95,334.02,333.64,333.79,24852.0,310.5395,310.6046,310.2512,310.3907,24852.0
2021-06-18 15:35:00,333.75,334.09,333.65,334.06,28648.0,310.3535,310.6697,310.2605,310.6418,28648.0
2021-06-18 15:40:00,334.02,334.25,333.85,334.21,46714.0,310.6046,310.8185,310.4465,310.7813,46714.0
2021-06-18 15:45:00,334.2,334.27,333.66,333.7,104093.0,310.772,310.8371,310.2698,310.307,104093.0
2021-06-18 15:50:00,333.7,334.17,333.65,333.91,78621.0,310.307,310.7441,310.2605,310.5023,78621.0
2021-06-18 15:55:00,333.88,333.9,332.68,332.85,230404.0,310.4744,310.493,309.3585,309.5166,230404.0
2021-06-21 09:30:00,335.26,335.26,334.45,334.48,192669.0,311.7577,311.7577,311.0045,311.0324,192669.0
2021-06-21 09:35:00,334.41,335.67,334.41,335.63,104996.0,310.9673,312.1389,310.9673,312.1017,104996.0
2021-06-21 09:40:00,335.63,335.8,335.3,335.4,84899.0,312.1017,312.2598,311.7949,311.8879,84899.0
2021-06-21 09:45:00,335.37,335.99,335.25,335.93,90054.0,311.86,312.4365,311.7484,312.3807,90054.0
2021-06-21 09:50:00,335.9,336.32,335.76,336.26,129725.0,312.3528,312.7434,312.2226,312.6876,129725.0
2021-06-21 09:55:00,336.26,336.44,336.1,336.12,87313.0,312.6876,312.855,312.5388,312.5574,87313.0
2021-06-21 10:00:00,336.19,336.83,336.14,336.8,107473.0,312.6225,313.2176,312.576,313.1897,107473.0
2021-06-21 10:05:00,336.86,337.2,336.81,337.2,98759.0,313.2455,313.5617,313.199,313.5617,98759.0
2021-06-21 10:10:00,337.18,337.21,336.91,337.02,51836.0,313.5431,313.571,313.292,313.3943,51836.0
2021-06-21 10:15:00,337.1,337.51,337.1,337.27,70480.0,313.4687,313.85,313.4687,313.6268,70480.0
2021-06-21 10:20:00,337.25,337.62,337.23,337.31,55800.0,313.6082,313.9522,313.5896,313.664,55800.0
2021-06-21 10:25:00,337.26,337.74,337.26,337.63,51859.0,313.6175,314.0638,313.6175,313.9615,51859.0
2021-06-21 10:30:00,337.69,337.86,337.66,337.74,49643.0,314.0173,314.1754,313.9894,314.0638,49643.0
2021-06-21 10:35:00,337.74,337.97,337.71,337.86,60520.0,314.0638,314.2777,314.0359,314.1754,60520.0
2021-06-21 10:40:00,337.86,338.13,337.8,337.9,73442.0,314.1754,314.4265,314.1196,314.2126,73442.0
2021-06-21 10:45:00,337.88,338.22,337.88,338.04,47684.0,314.194,314.5102,314.194,314.3428,47684.0
2021-06-21 10:50:00,338.05,338.25,338.04,338.07,39856.0,314.3521,314.5381,314.3428,314.3707,39856.0
2021-06-21 10:55:00,338.08,338.23,338.05,338.12,49820.0,314.38,314.5195,314.3521,314.4172,49820.0
2021-06-21 11:00:00,338.15,338.22,337.72,337.79,73712.0,314.4451,314.5102,314.0452,314.1103,73712.0
2021-06-21 11:05:00,337.8,337.99,337.62,337.73,54481.0,314.1196,314.2963,313.9522,314.0545,54481.0
2021-06-21 11:10:00,337.71,337.83,337.68,337.76,41573.0,314.0359,314.1475,314.008,314.0824,41573.0
2021-06-21 11:15:00,337.77,338.05,337.77,338.01,24107.0,314.0917,314.3521,314.0917,314.3149,24107.0
2021-06-21 11:20:00,338.01,338.11,337.91,338.02,38861.0,314.3149,314.4079,314.2219,314.3242,38861.0
2021-06-21 11:25:00,338.02,338.08,337.81,337.81,31763.0,314.3242,314.38,314.1289,314.1289,31763.0
2021-06-21 11:30:00,337.86,338.11,337.85,337.93,37453.0,314.1754,314.4079,314.1661,314.2405,37453.0
2021-06-21 11:35:00,337.92,338.13,337.92,338.08,37132.0,314.2312,314.4265,314.2312,314.38,37132.0
2021-06-21 11:40:00,338.08,338.16,337.96,338.03,66921.0,314.38,314.4544,314.2684,314.3335,66921.0
2021-06-21 11:45:00,338.03,338.13,338.02,338.09,25578.0,314.3335,314.4265,314.3242,314.3893,25578.0
2021-06-21 11:50:00,338.06,338.14,338.0,338.02,21739.0,314.3614,314.4358,314.3056,314.3242,21739.0
2021-06-21 11:55:00,338.01,338.09,337.9,337.93,21378.0,314.3149,314.3893,314.2126,314.2405,21378.0
2021-06-21 12:00:00,337.93,338.02,337.87,337.96,16090.0,314.2405,314.3242,314.1847,314.2684,16090.0
2021-06-21 12:05:00,337.96,337.99,337.84,337.85,23204.0,314.2684,314.2963,314.1568,314.1661,23204.0
2021-06-21 12:10:00,337.86,338.06,337.82,338.02,20254.0,314.1754,314.3614,314.1382,314.3242,20254.0
2021-06-21 12:15:00,338.02,338.18,337.98,337.99,23391.0,314.3242,314.473,314.287,314.2963,23391.0
2021-06-21 12:20:00,337.99,337.99,337.77,337.82,19012.0,314.2963,314.2963,314.0917,314.1382,19012.0
2021-06-21 12:25:00,337.81,337.93,337.8,337.91,17503.0,314.1289,314.2405,314.1196,314.2219,17503.0
2021-06-21 12:30:00,337.9,337.99,337.79,337.83,19364.0,314.2126,314.2963,314.1103,314.1475,19364.0
2021-06-21 12:35:00,337.87,337.9,337.78,337.79,26321.0,314.1847,314.2126,314.101,314.1103,26321.0
2021-06-21 12:40:00,337.82,337.86,337.76,337.83,24228.0,314.1382,314.1754,314.0824,314.1475,24228.0
2021-06-21 12:45:00,337.8,338.02,337.8,337.87,34039.0,314.1196,314.3242,314.1196,314.1847,34039.0
2021-06-21 12:50:00,337.87,338.04,337.84,337.91,31227.0,314.1847,314.3428,314.1568,314.2219,31227.0
2021-06-21 12:55:00,337.88,337.99,337.86,337.92,32328.0,314.194,314.2963,314.1754,314.2312,32328.0
2021-06-21 13:00:00,337.93,338.04,337.91,338.02,10768.0,314.2405,314.3428,314.2219,314.3242,10768.0
2021-06-21 13:05:00,338.03,338.13,338.0,338.07,19909.0,314.3335,314.4265,314.3056,314.3707,19909.0
2021-06-21 13:10:00,338.07,338.33,338.01,338.3,52559.0,314.3707,314.6125,314.3149,314.5846,52559.0
2021-06-21 13:15:00,338.29,338.44,338.21,338.43,37864.0,314.5753,314.7148,314.5009,314.7055,37864.0
2021-06-21 13:20:00,338.43,338.44,338.29,338.31,21389.0,314.7055,314.7148,314.5753,314.5939,21389.0
2021-06-21 13:25:00,338.32,338.47,338.31,338.38,24294.0,314.6032,314.7427,314.5939,314.659,24294.0
2021-06-21 13:30:00,338.41,338.59,338.41,338.58,37895.0,314.6869,314.8542,314.6869,314.8449,37895.0
2021-06-21 13:35:00,338.57,338.62,338.47,338.58,27060.0,314.8356,314.8821,314.7427,314.8449,27060.0
2021-06-21 13:40:00,338.59,338.93,338.59,338.88,73182.0,314.8542,315.1704,314.8542,315.1239,73182.0
2021-06-21 13:45:00,338.88,339.08,338.87,339.05,36998.0,315.1239,315.3099,315.1146,315.282,36998.0
2021-06-21 13:50:00,339.02,339.09,338.93,338.98,34444.0,315.2541,315.3192,315.1704,315.2169,34444.0
2021-06-21 13:55:00,338.96,338.99,338.87,338.88,16485.0,315.1983,315.2262,315.1146,315.1239,16485.0
2021-06-21 14:00:00,338.9,338.94,338.65,338.68,33142.0,315.1425,315.1797,314.91,314.9379,33142.0
2021-06-21 14:05:00,338.69,338.76,338.6,338.73,30584.0,314.9472,315.0123,314.8635,314.9844,30584.0
2021-06-21 14:10:00,338.72,338.75,338.65,338.72,16048.0,314.9751,315.003,314.91,314.9751,16048.0
2021-06-21 14:15:00,338.76,338.81,338.69,338.69,19971.0,315.0123,315.0588,314.9472,314.9472,19971.0
2021-06-21 14:20:00,338.66,338.66,338.48,338.54,39294.0,314.9193,314.9193,314.752,314.8077,39294.0
2021-06-21 14:25:00,338.55,338.55,338.44,338.44,27551.0,314.817,314.817,314.7148,314.7148,27551.0
2021-06-21 14:30:00,338.43,338.44,338.29,338.36,24183.0,314.7055,314.7148,314.5753,314.6404,24183.0
2021-06-21 14:35:00,338.35,338.56,338.35,338.51,19890.0,314.6311,314.8263,314.6311,314.7798,19890.0
2021-06-21 14:40:00,338.52,338.6,338.47,338.53,12466.0,314.7891,314.8635,314.7427,314.7984,12466.0
2021-06-21 14:45:00,338.52,338.52,338.37,338.41,13060.0,314.7891,314.7891,314.6497,314.6869,13060.0
2021-06-21 14:50:00,338.39,338.48,338.36,338.45,14138.0,314.6683,314.752,314.6404,314.7241,14138.0
2021-06-21 14:55:00,338.44,338.56,338.39,338.48,23178.0,314.7148,314.8263,314.6683,314.752,23178.0
2021-06-21 15:00:00,338.46,338.56,338.4,338.56,13766.0,314.7334,314.8263,314.6776,314.8263,13766.0
2021-06-21 15:05:00,338.55,338.86,338.55,338.82,35112.0,314.817,315.1053,314.817,315.0681,35112.0
2021-06-21 15:10:00,338.82,338.83,338.54,338.55,21307.0,315.0681,315.0774,314.8077,314.817,21307.0
2021-06-21 15:15:00,338.56,338.73,338.5,338.67,18854.0,314.8263,314.9844,314.7705,314.9286,18854.0
2021-06-21 15:20:00,338.67,338.7,338.52,338.55,19030.0,314.9286,314.9565,314.7891,314.817,19030.0
2021-06-21 15:25:00,338.56,338.76,338.53,338.76,11809.0,314.8263,315.0123,314.7984,315.0123,11809.0
2021-06-21 15:30:00,338.72,338.87,338.6,338.81,41280.0,314.9751,315.1146,314.8635,315.0588,41280.0
2021-06-21 15:35:00,338.82,338.88,338.71,338.76,22952.0,315.0681,315.1239,314.9658,315.0123,22952.0
2021-06-21 15:40:00,338.77,338.83,338.53,338.56,33714.0,315.0216,315.0774,314.7984,314.8263,33714.0
2021-06-21 15:45:00,338.57,338.65,338.41,338.58,40946.0,314.8356,314.91,314.6869,314.8449,40946.0
2021-06-21 15:50:00,338.59,339.0,338.56,338.99,97170.0,314.8542,315.2355,314.8263,315.2262,97170.0
2021-06-21 15:55:00,338.99,339.0,338.7,338.75,154675.0,315.2262,315.2355,314.9565,315.003,154675.0
2021-06-22 09:30:00,338.75,338.86,338.25,338.54,127886.0,315.003,315.1053,314.5381,314.8077,127886.0
2021-06-22 09:35:00,338.55,338.55,337.76,337.78,92878.0,314.817,314.817,314.0824,314.101,92878.0
2021-06-22 09:40:00,337.87,338.34,337.87,338.25,83097.0,314.1847,314.6218,314.1847,314.5381,83097.0
2021-06-22 09:45:00,338.26,338.47,338.05,338.24,84569.0,314.5474,314.7427,314.3521,314.5288,84569.0
2021-06-22 09:50:00,338.29,338.4,337.69,337.76,63115.0,314.5753,314.6776,314.0173,314.0824,63115.0
2021-06-22 09:55:00,337.79,337.86,337.64,337.74,30450.0,314.1103,314.1754,313.9708,314.0638,30450.0
2021-06-22 10:00:00,337.77,337.79,337.45,337.75,59177.0,314.0917,314.1103,313.7942,314.0731,59177.0
2021-06-22 10:05:00,337.77,338.33,337.77,338.16,117078.0,314.0917,314.6125,314.0917,314.4544,117078.0
2021-06-22 10:10:00,338.17,338.24,337.94,338.11,66239.0,314.4637,314.5288,314.2498,314.4079,66239.0
2021-06-22 10:15:00,338.1,338.48,338.1,338.32,47015.0,314.3986,314.752,314.3986,314.6032,47015.0
2021-06-22 10:20:00,338.29,338.5,338.24,338.46,18713.0,314.5753,314.7705,314.5288,314.7334,18713.0
2021-06-22 10:25:00,338.43,338.48,338.31,338.33,11274.0,314.7055,314.752,314.5939,314.6125,11274.0
2021-06-22 10:30:00,338.35,338.5,338.31,338.46,23998.0,314.6311,314.7705,314.5939,314.7334,23998.0
2021-06-22 10:35:00,338.45,338.58,338.36,338.57,18215.0,314.7241,314.8449,314.6404,314.8356,18215.0
2021-06-22 10:40:00,338.56,338.75,338.56,338.74,21748.0,314.8263,315.003,314.8263,314.9937,21748.0
2021-06-22 10:45:00,338.75,339.0,338.71,338.88,57588.0,315.003,315.2355,314.9658,315.1239,57588.0
2021-06-22 10:50:00,338.88,339.03,338.82,338.94,18324.0,315.1239,315.2634,315.0681,315.1797,18324.0
2021-06-22 10:55:00,338.95,339.08,338.9,339.07,27030.0,315.189,315.3099,315.1425,315.3006,27030.0
2021-06-22 11:00:00,339.08,339.09,338.92,339.06,19401.0,315.3099,315.3192,315.1611,315.2913,19401.0
2021-06-22 11:05:00,339.05,339.19,339.03,339.18,21974.0,315.282,315.4122,315.2634,315.4029,21974.0
2021-06-22 11:10:00,339.2,339.65,339.2,339.65,53371.0,315.4215,315.8399,315.4215,315.8399,53371.0
2021-06-22 11:15:00,339.65,339.83,339.52,339.53,65635.0,315.8399,316.0073,315.719,315.7283,65635.0
2021-06-22 11:20:00,339.56,339.62,339.43,339.44,16797.0,315.7562,315.812,315.6354,315.6447,16797.0
2021-06-22 11:25:00,339.44,339.52,339.32,339.36,15988.0,315.6447,315.719,315.5331,315.5703,15988.0
2021-06-22 11:30:00,339.36,339.43,339.26,339.26,10789.0,315.5703,315.6354,315.4773,315.4773,10789.0
2021-06-22 11:35:00,339.25,339.26,338.97,339.06,46764.0,315.468,315.4773,315.2076,315.2913,46764.0
2021-06-22 11:40:00,339.04,339.17,338.93,338.98,22457.0,315.2727,315.3936,315.1704,315.2169,22457.0
2021-06-22 11:45:00,339.02,339.12,338.97,338.98,12730.0,315.2541,315.3471,315.2076,315.2169,12730.0
2021-06-22 11:50:00,338.95,339.02,338.87,338.87,13391.0,315.189,315.2541,315.1146,315.1146,13391.0
2021-06-22 11:55:00,338.88,338.93,338.83,338.85,14102.0,315.1239,315.1704,315.0774,315.096,14102.0
2021-06-22 12:00:00,338.86,339.11,338.86,339.1,27360.0,315.1053,315.3378,315.1053,315.3285,27360.0
2021-06-22 12:05:00,339.12,339.2,339.03,339.03,7245.0,315.3471,315.4215,315.2634,315.2634,7245.0
2021-06-22 12:10:00,339.04,339.11,339.02,339.02,5431.0,315.2727,315.3378,315.2541,315.2541,5431.0
2021-06-22 12:15:00,339.0,339.05,338.94,338.99,9056.0,315.2355,315.282,315.1797,315.2262,9056.0
2021-06-22 12:20:00,338.99,338.99,338.87,338.98,9443.0,315.2262,315.2262,315.1146,315.2169,9443.0
2021-06-22 12:25:00,338.99,339.1,338.99,339.07,14885.0,315.2262,315.3285,315.2262,315.3006,14885.0
2021-06-22 12:30:00,339.05,339.06,338.83,338.87,20370.0,315.282,315.2913,315.0774,315.1146,20370.0
2021-06-22 12:35:00,338.86,338.92,338.83,338.89,12585.0,315.1053,315.1611,315.0774,315.1332,12585.0
2021-06-22 12:40:00,338.89,338.98,338.84,338.9,9038.0,315.1332,315.2169,315.0867,315.1425,9038.0
2021-06-22 12:45:00,338.9,339.02,338.87,339.0,10989.0,315.1425,315.2541,315.1146,315.2355,10989.0
2021-06-22 12:50:00,338.97,339.0,338.9,338.91,42127.0,315.2076,315.2355,315.1425,315.1518,42127.0
2021-06-22 12:55:00,338.93,338.94,338.85,338.87,20004.0,315.1704,315.1797,315.096,315.1146,20004.0
2021-06-22 13:00:00,338.87,338.94,338.85,338.88,9100.0,315.1146,315.1797,315.096,315.1239,9100.0
2021-06-22 13:05:00,338.86,339.0,338.77,338.96,24160.0,315.1053,315.2355,315.0216,315.1983,24160.0
2021-06-22 13:10:00,338.97,339.04,338.94,338.99,11473.0,315.2076,315.2727,315.1797,315.2262,11473.0
2021-06-22 13:15:00,338.96,339.0,338.76,338.83,34152.0,315.1983,315.2355,315.0123,315.0774,34152.0
2021-06-22 13:20:00,338.84,339.01,338.83,339.0,10413.0,315.0867,315.2448,315.0774,315.2355,10413.0
2021-06-22 13:25:00,338.98,339.11,338.98,339.06,21010.0,315.2169,315.3378,315.2169,315.2913,21010.0
2021-06-22 13:30:00,339.07,339.1,339.0,339.04,9164.0,315.3006,315.3285,315.2355,315.2727,9164.0
2021-06-22 13:35:00,339.08,339.08,338.99,339.01,8141.0,315.3099,315.3099,315.2262,315.2448,8141.0
2021-06-22 13:40:00,339.0,339.1,339.0,339.07,10219.0,315.2355,315.3285,315.2355,315.3006,10219.0
2021-06-22 13:45:00,339.08,339.23,339.01,339.22,15136.0,315.3099,315.4494,315.2448,315.4401,15136.0
2021-06-22 13:50:00,339.19,339.21,339.09,339.17,11933.0,315.4122,315.4308,315.3192,315.3936,11933.0
2021-06-22 13:55:00,339.16,339.18,339.09,339.13,6444.0,315.3843,315.4029,315.3192,315.3564,6444.0
2021-06-22 14:00:00,339.13,339.19,339.0,339.16,15918.0,315.3564,315.4122,315.2355,315.3843,15918.0
2021-06-22 14:05:00,339.14,339.16,339.02,339.08,11301.0,315.3657,315.3843,315.2541,315.3099,11301.0
2021-06-22 14:10:00,339.04,339.14,338.99,339.13,30916.0,315.2727,315.3657,315.2262,315.3564,30916.0
2021-06-22 14:15:00,339.13,339.17,339.07,339.15,17963.0,315.3564,315.3936,315.3006,315.375,17963.0
2021-06-22 14:20:00,339.18,339.33,339.18,339.29,15731.0,315.4029,315.5424,315.4029,315.5052,15731.0
2021-06-22 14:25:00,339.29,339.39,339.15,339.28,21506.0,315.5052,315.5982,315.375,315.4959,21506.0
2021-06-22 14:30:00,339.27,339.47,339.26,339.47,11141.0,315.4866,315.6726,315.4773,315.6726,11141.0
2021-06-22 14:35:00,339.47,339.65,339.31,339.65,41153.0,315.6726,315.8399,315.5238,315.8399,41153.0
2021-06-22 14:40:00,339.63,339.66,339.47,339.47,23225.0,315.8213,315.8492,315.6726,315.6726,23225.0
2021-06-22 14:45:00,339.44,339.5,339.33,339.33,34047.0,315.6447,315.7004,315.5424,315.5424,34047.0
2021-06-22 14:50:00,339.32,339.53,339.3,339.52,25768.0,315.5331,315.7283,315.5145,315.719,25768.0
2021-06-22 14:55:00,339.53,339.6,339.45,339.47,33910.0,315.7283,315.7934,315.654,315.6726,33910.0
2021-06-22 15:00:00,339.47,339.82,339.46,339.82,26496.0,315.6726,315.998,315.6633,315.998,26496.0
2021-06-22 15:05:00,339.83,339.99,339.71,339.91,37424.0,316.0073,316.1561,315.8957,316.0817,37424.0
2021-06-22 15:10:00,339.9,340.14,339.89,340.09,56443.0,316.0724,316.2956,316.0631,316.2491,56443.0
2021-06-22 15:15:00,340.12,340.14,339.92,340.02,61145.0,316.277,316.2956,316.091,316.184,61145.0
2021-06-22 15:20:00,340.03,340.27,340.03,340.24,48108.0,316.1933,316.4165,316.1933,316.3886,48108.0
2021-06-22 15:25:00,340.23,340.41,340.23,340.3,57788.0,316.3793,316.5467,316.3793,316.4444,57788.0
2021-06-22 15:30:00,340.31,340.4,340.11,340.21,41674.0,316.4537,316.5374,316.2677,316.3607,41674.0
2021-06-22 15:35:00,340.19,340.23,339.96,340.0,54433.0,316.3421,316.3793,316.1282,316.1654,54433.0
2021-06-22 15:40:00,340.01,340.08,339.82,339.84,41808.0,316.1747,316.2398,315.998,316.0166,41808.0
2021-06-22 15:45:00,339.83,339.92,339.7,339.71,45574.0,316.0073,316.091,315.8864,315.8957,45574.0
2021-06-22 15:50:00,339.7,339.84,339.51,339.84,61843.0,315.8864,316.0166,315.7097,316.0166,61843.0
2021-06-22 15:55:00,339.8,339.88,339.42,339.47,95506.0,315.9794,316.0538,315.6261,315.6726,95506.0
2021-06-23 09:30:00,339.53,340.16,339.49,339.66,125635.0,315.7283,316.3142,315.6911,315.8492,125635.0
2021-06-23 09:35:00,339.67,339.71,339.27,339.29,37255.0,315.8585,315.8957,315.4866,315.5052,37255.0
2021-06-23 09:40:00,339.3,339.67,339.26,339.67,26236.0,315.5145,315.8585,315.4773,315.8585,26236.0
2021-06-23 09:45:00,339.67,339.88,339.43,339.5,104581.0,315.8585,316.0538,315.6354,315.7004,104581.0
2021-06-23 09:50:00,339.48,339.58,339.04,339.06,71435.0,315.6818,315.7748,315.2727,315.2913,71435.0
2021-06-23 09:55:00,339.07,339.45,339.04,339.4,43408.0,315.3006,315.654,315.2727,315.6075,43408.0
2021-06-23 10:00:00,339.41,339.47,338.99,339.15,121156.0,315.6168,315.6726,315.2262,315.375,121156.0
2021-06-23 10:05:00,339.16,339.53,339.16,339.5,57160.0,315.3843,315.7283,315.3843,315.7004,57160.0
2021-06-23 10:10:00,339.49,339.85,339.43,339.83,77966.0,315.6911,316.0259,315.6354,316.0073,77966.0
2021-06-23 10:15:00,339.87,339.96,339.81,339.88,34886.0,316.0445,316.1282,315.9887,316.0538,34886.0
2021-06-23 10:20:00,339.84,339.87,339.63,339.69,79211.0,316.0166,316.0445,315.8213,315.8771,79211.0
2021-06-23 10:25:00,339.68,339.75,339.44,339.45,36659.0,315.8678,315.9329,315.6447,315.654,36659.0
2021-06-23 10:30:00,339.48,339.53,339.24,339.35,31516.0,315.6818,315.7283,315.4587,315.561,31516.0
2021-06-23 10:35:00,339.32,339.37,339.14,339.29,30095.0,315.5331,315.5796,315.3657,315.5052,30095.0
2021-06-23 10:40:00,339.26,339.39,339.21,339.31,32295.0,315.4773,315.5982,315.4308,315.5238,32295.0
2021-06-23 10:45:00,339.31,339.36,339.22,339.34,30650.0,315.5238,315.5703,315.4401,315.5517,30650.0
2021-06-23 10:50:00,339.35,339.57,339.31,339.49,33333.0,315.561,315.7655,315.5238,315.6911,33333.0
2021-06-23 10:55:00,339.5,339.72,339.48,339.6,25478.0,315.7004,315.905,315.6818,315.7934,25478.0
2021-06-23 11:00:00,339.59,339.7,339.21,339.23,67435.0,315.7841,315.8864,315.4308,315.4494,67435.0
2021-06-23 11:05:00,339.23,339.27,339.14,339.18,18139.0,315.4494,315.4866,315.3657,315.4029,18139.0
2021-06-23 11:10:00,339.19,339.21,339.09,339.2,53555.0,315.4122,315.4308,315.3192,315.4215,53555.0
2021-06-23 11:15:00,339.16,339.29,339.14,339.25,28912.0,315.3843,315.5052,315.3657,315.468,28912.0
2021-06-23 11:20:00,339.24,339.44,339.18,339.39,24970.0,315.4587,315.6447,315.4029,315.5982,24970.0
2021-06-23 11:25:00,339.43,339.47,339.3,339.3,21455.0,315.6354,315.6726,315.5145,315.5145,21455.0
2021-06-23 11:30:00,339.32,339.37,339.09,339.14,56405.0,315.5331,315.5796,315.3192,315.3657,56405.0
2021-06-23 11:35:00,339.15,339.29,339.13,339.17,19754.0,315.375,315.5052,315.3564,315.3936,19754.0
2021-06-23 11:40:00,339.15,339.28,339.13,339.22,15902.0,315.375,315.4959,315.3564,315.4401,15902.0
2021-06-23 11:45:00,339.24,339.28,339.16,339.25,6553.0,315.4587,315.4959,315.3843,315.468,6553.0
2021-06-23 11:50:00,339.22,339.27,339.2,339.27,13259.0,315.4401,315.4866,315.4215,315.4866,13259.0
2021-06-23 11:55:00,339.26,339.27,339.13,339.2,15065.0,315.4773,315.4866,315.3564,315.4215,15065.0
2021-06-23 12:00:00,339.18,339.31,339.13,339.28,23198.0,315.4029,315.5238,315.3564,315.4959,23198.0
2021-06-23 12:05:00,339.29,339.31,339.22,339.23,10911.0,315.5052,315.5238,315.4401,315.4494,10911.0
2021-06-23 12:10:00,339.25,339.4,339.22,339.39,27089.0,315.468,315.6075,315.4401,315.5982,27089.0
2021-06-23 12:15:00,339.39,339.39,339.24,339.26,8656.0,315.5982,315.5982,315.4587,315.4773,8656.0
2021-06-23 12:20:00,339.26,339.33,339.25,339.25,13983.0,315.4773,315.5424,315.468,315.468,13983.0
2021-06-23 12:25:00,339.24,339.28,339.22,339.25,9211.0,315.4587,315.4959,315.4401,315.468,9211.0
2021-06-23 12:30:00,339.24,339.25,339.16,339.25,15394.0,315.4587,315.468,315.3843,315.468,15394.0
2021-06-23 12:35:00,339.25,339.27,338.85,338.89,70490.0,315.468,315.4866,315.096,315.1332,70490.0
2021-06-23 12:40:00,338.88,339.09,338.82,339.09,24571.0,315.1239,315.3192,315.0681,315.3192,24571.0
2021-06-23 12:45:00,339.09,339.1,338.94,339.03,7866.0,315.3192,315.3285,315.1797,315.2634,7866.0
2021-06-23 12:50:00,339.05,339.1,339.02,339.03,12438.0,315.282,315.3285,315.2541,315.2634,12438.0
2021-06-23 12:55:00,339.02,339.15,338.98,339.15,16987.0,315.2541,315.375,315.2169,315.375,16987.0
2021-06-23 13:00:00,339.15,339.2,339.14,339.18,11815.0,315.375,315.4215,315.3657,315.4029,11815.0
2021-06-23 13:05:00,339.2,339.4,339.2,339.35,11925.0,315.4215,315.6075,315.4215,315.561,11925.0
2021-06-23 13:10:00,339.35,339.44,339.32,339.44,60294.0,315.561,315.6447,315.5331,315.6447,60294.0
2021-06-23 13:15:00,339.42,339.49,339.35,339.37,22023.0,315.6261,315.6911,315.561,315.5796,22023.0
2021-06-23 13:20:00,339.36,339.4,339.32,339.33,16093.0,315.5703,315.6075,315.5331,315.5424,16093.0
2021-06-23 13:25:00,339.34,339.36,339.27,339.33,11923.0,315.5517,315.5703,315.4866,315.5424,11923.0
2021-06-23 13:30:00,339.33,339.35,339.29,339.34,13233.0,315.5424,315.561,315.5052,315.5517,13233.0
2021-06-23 13:35:00,339.35,339.36,339.26,339.27,6287.0,315.561,315.5703,315.4773,315.4866,6287.0
2021-06-23 13:40:00,339.3,339.36,339.23,339.34,18417.0,315.5145,315.5703,315.4494,315.5517,18417.0
2021-06-23 13:45:00,339.33,339.36,339.29,339.34,6876.0,315.5424,315.5703,315.5052,315.5517,6876.0
2021-06-23 13:50:00,339.33,339.41,339.3,339.37,8017.0,315.5424,315.6168,315.5145,315.5796,8017.0
2021-06-23 13:55:00,339.36,339.4,339.29,339.38,7416.0,315.5703,315.6075,315.5052,315.5889,7416.0
2021-06-23 14:00:00,339.35,339.36,339.16,339.2,28215.0,315.561,315.5703,315.3843,315.4215,28215.0
2021-06-23 14:05:00,339.18,339.26,339.18,339.25,6698.0,315.4029,315.4773,315.4029,315.468,6698.0
2021-06-23 14:10:00,339.23,339.31,339.23,339.3,11958.0,315.4494,315.5238,315.4494,315.5145,11958.0
2021-06-23 14:15:00,339.27,339.3,339.22,339.3,34770.0,315.4866,315.5145,315.4401,315.5145,34770.0
2021-06-23 14:20:00,339.28,339.29,339.19,339.21,6818.0,315.4959,315.5052,315.4122,315.4308,6818.0
2021-06-23 14:25:00,339.22,339.27,339.18,339.19,8994.0,315.4401,315.4866,315.4029,315.4122,8994.0
2021-06-23 14:30:00,339.18,339.23,339.11,339.22,13460.0,315.4029,315.4494,315.3378,315.4401,13460.0
2021-06-23 14:35:00,339.24,339.29,339.17,339.29,7512.0,315.4587,315.5052,315.3936,315.5052,7512.0
2021-06-23 14:40:00,339.27,339.28,339.08,339.14,27500.0,315.4866,315.4959,315.3099,315.3657,27500.0
2021-06-23 14:45:00,339.15,339.17,339.04,339.06,5089.0,315.375,315.3936,315.2727,315.2913,5089.0
2021-06-23 14:50:00,339.04,339.12,339.04,339.08,8240.0,315.2727,315.3471,315.2727,315.3099,8240.0
2021-06-23 14:55:00,339.09,339.25,339.09,339.22,20070.0,315.3192,315.468,315.3192,315.4401,20070.0
2021-06-23 15:00:00,339.21,339.24,339.19,339.24,7322.0,315.4308,315.4587,315.4122,315.4587,7322.0
2021-06-23 15:05:00,339.23,339.3,339.22,339.28,12864.0,315.4494,315.5145,315.4401,315.4959,12864.0
2021-06-23 15:10:00,339.28,339.38,339.28,339.38,9957.0,315.4959,315.5889,315.4959,315.5889,9957.0
2021-06-23 15:15:00,339.37,339.37,339.29,339.37,15650.0,315.5796,315.5796,315.5052,315.5796,15650.0
2021-06-23 15:20:00,339.38,339.44,339.31,339.44,24144.0,315.5889,315.6447,315.5238,315.6447,24144.0
2021-06-23 15:25:00,339.43,339.7,339.38,339.62,46215.0,315.6354,315.8864,315.5889,315.812,46215.0
2021-06-23 15:30:00,339.62,339.62,339.49,339.5,39426.0,315.812,315.812,315.6911,315.7004,39426.0
2021-06-23 15:35:00,339.5,339.52,339.37,339.39,30113.0,315.7004,315.719,315.5796,315.5982,30113.0
2021-06-23 15:40:00,339.37,339.43,339.33,339.34,25706.0,315.5796,315.6354,315.5424,315.5517,25706.0
2021-06-23 15:45:00,339.34,339.4,339.06,339.14,43393.0,315.5517,315.6075,315.2913,315.3657,43393.0
2021-06-23 15:50:00,339.13,339.13,338.89,338.97,82168.0,315.3564,315.3564,315.1332,315.2076,82168.0
2021-06-23 15:55:00,338.98,339.02,338.68,338.75,90601.0,315.2169,315.2541,314.9379,315.003,90601.0
2021-06-24 09:30:00,340.67,341.01,340.37,340.79,116217.0,316.7884,317.1046,316.5095,316.9,116217.0
2021-06-24 09:35:00,340.78,341.22,340.74,341.14,66800.0,316.8907,317.2999,316.8535,317.2255,66800.0
2021-06-24 09:40:00,341.18,341.66,341.18,341.34,88704.0,317.2627,317.709,317.2627,317.4115,88704.0
2021-06-24 09:45:00,341.35,341.59,341.28,341.5,47664.0,317.4208,317.6439,317.3557,317.5602,47664.0
2021-06-24 09:50:00,341.55,341.78,341.32,341.56,73677.0,317.6067,317.8206,317.3929,317.616,73677.0
2021-06-24 09:55:00,341.57,341.72,341.31,341.31,42504.0,317.6253,317.7648,317.3836,317.3836,42504.0
2021-06-24 10:00:00,341.39,341.41,341.1,341.39,53764.0,317.458,317.4766,317.1883,317.458,53764.0
2021-06-24 10:05:00,341.41,341.55,341.2,341.22,87277.0,317.4766,317.6067,317.2813,317.2999,87277.0
2021-06-24 10:10:00,341.25,341.27,341.12,341.16,45339.0,317.3278,317.3464,317.2069,317.2441,45339.0
2021-06-24 10:15:00,341.16,341.48,341.15,341.41,19879.0,317.2441,317.5416,317.2348,317.4766,19879.0
2021-06-24 10:20:00,341.37,341.56,341.36,341.51,18045.0,317.4394,317.616,317.4301,317.5695,18045.0
2021-06-24 10:25:00,341.55,341.63,341.44,341.5,17810.0,317.6067,317.6811,317.5045,317.5602,17810.0
2021-06-24 10:30:00,341.53,341.6,341.39,341.6,13083.0,317.5881,317.6532,317.458,317.6532,13083.0
2021-06-24 10:35:00,341.58,341.63,341.48,341.58,12349.0,317.6346,317.6811,317.5416,317.6346,12349.0
2021-06-24 10:40:00,341.6,341.64,341.52,341.57,19028.0,317.6532,317.6904,317.5788,317.6253,19028.0
2021-06-24 10:45:00,341.57,341.57,341.31,341.32,42944.0,317.6253,317.6253,317.3836,317.3929,42944.0
2021-06-24 10:50:00,341.35,341.41,340.98,341.01,60828.0,317.4208,317.4766,317.0767,317.1046,60828.0
2021-06-24 10:55:00,340.96,341.12,340.87,341.1,48687.0,317.0581,317.2069,316.9744,317.1883,48687.0
2021-06-24 11:00:00,341.11,341.19,341.08,341.09,12871.0,317.1976,317.272,317.1697,317.179,12871.0
2021-06-24 11:05:00,341.1,341.18,341.04,341.18,16164.0,317.1883,317.2627,317.1325,317.2627,16164.0
2021-06-24 11:10:00,341.18,341.27,341.11,341.19,11404.0,317.2627,317.3464,317.1976,317.272,11404.0
2021-06-24 11:15:00,341.17,341.17,340.89,340.93,35539.0,317.2534,317.2534,316.993,317.0302,35539.0
2021-06-24 11:20:00,340.92,341.09,340.86,341.04,24085.0,317.0209,317.179,316.9651,317.1325,24085.0
2021-06-24 11:25:00,341.02,341.12,340.97,341.12,13149.0,317.1139,317.2069,317.0674,317.2069,13149.0
2021-06-24 11:30:00,341.11,341.3,341.09,341.23,8794.0,317.1976,317.3743,317.179,317.3092,8794.0
2021-06-24 11:35:00,341.22,341.23,341.05,341.07,22363.0,317.2999,317.3092,317.1418,317.1604,22363.0
2021-06-24 11:40:00,341.08,341.15,340.95,341.12,18077.0,317.1697,317.2348,317.0488,317.2069,18077.0
2021-06-24 11:45:00,341.12,341.2,341.09,341.19,9315.0,317.2069,317.2813,317.179,317.272,9315.0
2021-06-24 11:50:00,341.2,341.22,341.11,341.12,7274.0,317.2813,317.2999,317.1976,317.2069,7274.0
2021-06-24 11:55:00,341.13,341.16,340.98,340.98,8228.0,317.2162,317.2441,317.0767,317.0767,8228.0
2021-06-24 12:00:00,341.0,341.08,340.98,340.98,6338.0,317.0953,317.1697,317.0767,317.0767,6338.0
2021-06-24 12:05:00,341.0,341.03,340.94,340.97,5504.0,317.0953,317.1232,317.0395,317.0674,5504.0
2021-06-24 12:10:00,340.97,341.0,340.88,340.91,11644.0,317.0674,317.0953,316.9837,317.0116,11644.0
2021-06-24 12:15:00,340.92,341.02,340.87,340.99,11025.0,317.0209,317.1139,316.9744,317.086,11025.0
2021-06-24 12:20:00,341.0,341.17,341.0,341.17,4998.0,317.0953,317.2534,317.0953,317.2534,4998.0
2021-06-24 12:25:00,341.15,341.15,341.0,341.0,6708.0,317.2348,317.2348,317.0953,317.0953,6708.0
2021-06-24 12:30:00,341.03,341.11,340.99,341.08,11244.0,317.1232,317.1976,317.086,317.1697,11244.0
2021-06-24 12:35:00,341.1,341.29,341.09,341.29,17298.0,317.1883,317.365,317.179,317.365,17298.0
2021-06-24 12:40:00,341.28,341.58,341.28,341.43,25289.0,317.3557,317.6346,317.3557,317.4952,25289.0
2021-06-24 12:45:00,341.42,341.63,341.42,341.58,27892.0,317.4859,317.6811,317.4859,317.6346,27892.0
2021-06-24 12:50:00,341.56,341.88,341.54,341.88,34683.0,317.616,317.9136,317.5974,317.9136,34683.0
2021-06-24 12:55:00,341.87,342.02,341.82,342.02,64916.0,317.9043,318.0438,317.8578,318.0438,64916.0
2021-06-24 13:00:00,342.01,342.02,341.86,341.9,28168.0,318.0345,318.0438,317.895,317.9322,28168.0
2021-06-24 13:05:00,341.93,342.08,341.92,342.07,29882.0,317.9601,318.0996,317.9508,318.0903,29882.0
2021-06-24 13:10:00,342.08,342.26,342.03,342.26,45029.0,318.0996,318.267,318.0531,318.267,45029.0
2021-06-24 13:15:00,342.25,342.27,342.04,342.04,27899.0,318.2577,318.2763,318.0624,318.0624,27899.0
2021-06-24 13:20:00,342.06,342.07,341.91,342.01,55520.0,318.081,318.0903,317.9415,318.0345,55520.0
2021-06-24 13:25:00,341.98,341.98,341.83,341.85,43633.0,318.0066,318.0066,317.8671,317.8857,43633.0
2021-06-24 13:30:00,341.85,342.01,341.84,342.01,6900.0,317.8857,318.0345,317.8764,318.0345,6900.0
2021-06-24 13:35:00,342.03,342.08,341.92,342.07,9842.0,318.0531,318.0996,317.9508,318.0903,9842.0
2021-06-24 13:40:00,342.05,342.18,342.01,342.13,19697.0,318.0717,318.1926,318.0345,318.1461,19697.0
2021-06-24 13:45:00,342.13,342.13,342.02,342.08,20104.0,318.1461,318.1461,318.0438,318.0996,20104.0
2021-06-24 13:50:00,342.09,342.19,342.06,342.19,14016.0,318.1089,318.2019,318.081,318.2019,14016.0
2021-06-24 13:55:00,342.19,342.21,342.14,342.14,12024.0,318.2019,318.2205,318.1554,318.1554,12024.0
2021-06-24 14:00:00,342.17,342.22,342.09,342.16,23617.0,318.1833,318.2298,318.1089,318.174,23617.0
2021-06-24 14:05:00,342.19,342.32,342.19,342.25,53700.0,318.2019,318.3228,318.2019,318.2577,53700.0
2021-06-24 14:10:00,342.25,342.29,342.12,342.14,36233.0,318.2577,318.2949,318.1368,318.1554,36233.0
2021-06-24 14:15:00,342.14,342.18,342.08,342.11,27992.0,318.1554,318.1926,318.0996,318.1275,27992.0
2021-06-24 14:20:00,342.11,342.23,342.09,342.12,23974.0,318.1275,318.2391,318.1089,318.1368,23974.0
2021-06-24 14:25:00,342.1,342.26,342.1,342.25,18160.0,318.1182,318.267,318.1182,318.2577,18160.0
2021-06-24 14:30:00,342.26,342.3,342.17,342.25,32726.0,318.267,318.3042,318.1833,318.2577,32726.0
2021-06-24 14:35:00,342.26,342.26,342.2,342.25,7735.0,318.267,318.267,318.2112,318.2577,7735.0
2021-06-24 14:40:00,342.22,342.25,342.14,342.23,14491.0,318.2298,318.2577,318.1554,318.2391,14491.0
2021-06-24 14:45:00,342.24,342.27,342.12,342.12,18271.0,318.2484,318.2763,318.1368,318.1368,18271.0
2021-06-24 14:50:00,342.16,342.23,342.08,342.19,9729.0,318.174,318.2391,318.0996,318.2019,9729.0
2021-06-24 14:55:00,342.15,342.25,342.15,342.23,12606.0,318.1647,318.2577,318.1647,318.2391,12606.0
2021-06-24 15:00:00,342.22,342.24,342.13,342.13,11180.0,318.2298,318.2484,318.1461,318.1461,11180.0
2021-06-24 15:05:00,342.13,342.22,342.11,342.12,15218.0,318.1461,318.2298,318.1275,318.1368,15218.0
2021-06-24 15:10:00,342.09,342.19,342.09,342.14,11327.0,318.1089,318.2019,318.1089,318.1554,11327.0
2021-06-24 15:15:00,342.16,342.18,342.05,342.09,36503.0,318.174,318.1926,318.0717,318.1089,36503.0
2021-06-24 15:20:00,342.1,342.14,341.98,342.02,21226.0,318.1182,318.1554,318.0066,318.0438,21226.0
2021-06-24 15:25:00,342.02,342.08,341.99,342.01,55360.0,318.0438,318.0996,318.0159,318.0345,55360.0
2021-06-24 15:30:00,342.0,342.13,341.89,342.08,69394.0,318.0252,318.1461,317.9229,318.0996,69394.0
2021-06-24 15:35:00,342.08,342.16,341.97,342.0,38620.0,318.0996,318.174,317.9973,318.0252,38620.0
2021-06-24 15:40:00,342.03,342.15,342.0,342.11,25971.0,318.0531,318.1647,318.0252,318.1275,25971.0
2021-06-24 15:45:00,342.12,342.17,342.03,342.06,61870.0,318.1368,318.1833,318.0531,318.081,61870.0
2021-06-24 15:50:00,342.07,342.31,342.04,342.17,178020.0,318.0903,318.3135,318.0624,318.1833,178020.0
2021-06-24 15:55:00,342.17,342.17,341.88,341.99,170180.0,318.1833,318.1833,317.9136,318.0159,170180.0
2021-06-25 09:30:00,343.64,343.89,343.33,343.38,131633.0,319.5502,319.7827,319.262,319.3085,131633.0
2021-06-25 09:35:00,343.35,343.36,343.11,343.31,56648.0,319.2806,319.2899,319.0574,319.2434,56648.0
2021-06-25 09:40:00,343.33,343.56,343.09,343.14,92425.0,319.262,319.4758,319.0388,319.0853,92425.0
2021-06-25 09:45:00,343.15,343.66,343.13,343.66,65379.0,319.0946,319.5688,319.076,319.5688,65379.0
2021-06-25 09:50:00,343.63,343.75,343.53,343.72,51569.0,319.5409,319.6525,319.4479,319.6246,51569.0
2021-06-25 09:55:00,343.7,343.9,343.46,343.75,102614.0,319.606,319.792,319.3828,319.6525,102614.0
2021-06-25 10:00:00,343.74,343.99,343.58,343.96,50703.0,319.6432,319.8757,319.4944,319.8478,50703.0
2021-06-25 10:05:00,343.95,344.22,343.95,344.18,47826.0,319.8385,320.0896,319.8385,320.0524,47826.0
2021-06-25 10:10:00,344.16,344.3,344.16,344.19,55461.0,320.0338,320.164,320.0338,320.0617,55461.0
2021-06-25 10:15:00,344.2,344.32,344.11,344.3,45790.0,320.071,320.1826,319.9873,320.164,45790.0
2021-06-25 10:20:00,344.3,344.35,344.24,344.35,24937.0,320.164,320.2105,320.1082,320.2105,24937.0
2021-06-25 10:25:00,344.34,344.38,344.13,344.14,45927.0,320.2012,320.2384,320.0059,320.0152,45927.0
2021-06-25 10:30:00,344.16,344.22,344.02,344.05,24800.0,320.0338,320.0896,319.9036,319.9315,24800.0
2021-06-25 10:35:00,344.05,344.09,343.96,343.97,39460.0,319.9315,319.9687,319.8478,319.8571,39460.0
2021-06-25 10:40:00,343.99,344.02,343.77,343.8,25893.0,319.8757,319.9036,319.6711,319.699,25893.0
2021-06-25 10:45:00,343.8,343.99,343.8,343.98,19614.0,319.699,319.8757,319.699,319.8664,19614.0
2021-06-25 10:50:00,343.95,344.02,343.87,343.9,47737.0,319.8385,319.9036,319.7641,319.792,47737.0
2021-06-25 10:55:00,343.9,343.95,343.82,343.85,14736.0,319.792,319.8385,319.7176,319.7455,14736.0
2021-06-25 11:00:00,343.85,343.95,343.83,343.9,24616.0,319.7455,319.8385,319.7269,319.792,24616.0
2021-06-25 11:05:00,343.92,344.01,343.91,343.98,13288.0,319.8106,319.8943,319.8013,319.8664,13288.0
2021-06-25 11:10:00,343.97,344.06,343.9,344.05,17492.0,319.8571,319.9408,319.792,319.9315,17492.0
2021-06-25 11:15:00,344.04,344.13,344.0,344.12,14114.0,319.9222,320.0059,319.885,319.9966,14114.0
2021-06-25 11:20:00,344.11,344.26,344.11,344.26,25482.0,319.9873,320.1268,319.9873,320.1268,25482.0
2021-06-25 11:25:00,344.28,344.44,344.26,344.36,66447.0,320.1454,320.2941,320.1268,320.2198,66447.0
2021-06-25 11:30:00,344.37,344.38,344.19,344.22,40516.0,320.2291,320.2384,320.0617,320.0896,40516.0
2021-06-25 11:35:00,344.21,344.28,344.15,344.15,64482.0,320.0803,320.1454,320.0245,320.0245,64482.0
2021-06-25 11:40:00,344.16,344.23,344.15,344.18,23779.0,320.0338,320.0989,320.0245,320.0524,23779.0
2021-06-25 11:45:00,344.16,344.29,344.15,344.25,17994.0,320.0338,320.1547,320.0245,320.1175,17994.0
2021-06-25 11:50:00,344.21,344.22,344.11,344.18,61592.0,320.0803,320.0896,319.9873,320.0524,61592.0
2021-06-25 11:55:00,344.18,344.26,344.18,344.22,10046.0,320.0524,320.1268,320.0524,320.0896,10046.0
2021-06-25 12:00:00,344.22,344.38,344.17,344.37,54908.0,320.0896,320.2384,320.0431,320.2291,54908.0
2021-06-25 12:05:00,344.37,344.4,344.32,344.35,14193.0,320.2291,320.2569,320.1826,320.2105,14193.0
2021-06-25 12:10:00,344.35,344.4,344.29,344.4,14240.0,320.2105,320.2569,320.1547,320.2569,14240.0
2021-06-25 12:15:00,344.39,344.43,344.37,344.43,18610.0,320.2477,320.2848,320.2291,320.2848,18610.0
2021-06-25 12:20:00,344.45,344.53,344.42,344.42,25884.0,320.3034,320.3778,320.2755,320.2755,25884.0
2021-06-25 12:25:00,344.41,344.43,344.35,344.37,46691.0,320.2662,320.2848,320.2105,320.2291,46691.0
2021-06-25 12:30:00,344.38,344.5,344.38,344.49,20738.0,320.2384,320.3499,320.2384,320.3406,20738.0
2021-06-25 12:35:00,344.46,344.46,344.34,344.4,11938.0,320.3127,320.3127,320.2012,320.2569,11938.0
2021-06-25 12:40:00,344.42,344.43,344.39,344.42,4982.0,320.2755,320.2848,320.2477,320.2755,4982.0
2021-06-25 12:45:00,344.38,344.42,344.35,344.39,7188.0,320.2384,320.2755,320.2105,320.2477,7188.0
2021-06-25 12:50:00,344.38,344.43,344.36,344.42,3389.0,320.2384,320.2848,320.2198,320.2755,3389.0
2021-06-25 12:55:00,344.43,344.43,344.34,344.38,17360.0,320.2848,320.2848,320.2012,320.2384,17360.0
2021-06-25 13:00:00,344.38,344.38,344.21,344.25,21052.0,320.2384,320.2384,320.0803,320.1175,21052.0
2021-06-25 13:05:00,344.26,344.38,344.25,344.29,10269.0,320.1268,320.2384,320.1175,320.1547,10269.0
2021-06-25 13:10:00,344.26,344.26,344.16,344.17,10238.0,320.1268,320.1268,320.0338,320.0431,10238.0
2021-06-25 13:15:00,344.19,344.25,344.18,344.2,10780.0,320.0617,320.1175,320.0524,320.071,10780.0
2021-06-25 13:20:00,344.19,344.23,344.16,344.17,31016.0,320.0617,320.0989,320.0338,320.0431,31016.0
2021-06-25 13:25:00,344.18,344.22,344.1,344.21,16046.0,320.0524,320.0896,319.978,320.0803,16046.0
2021-06-25 13:30:00,344.21,344.23,344.12,344.16,11768.0,320.0803,320.0989,319.9966,320.0338,11768.0
2021-06-25 13:35:00,344.17,344.19,344.12,344.16,13185.0,320.0431,320.0617,319.9966,320.0338,13185.0
2021-06-25 13:40:00,344.14,344.31,344.14,344.31,12541.0,320.0152,320.1733,320.0152,320.1733,12541.0
2021-06-25 13:45:00,344.3,344.38,344.3,344.31,17676.0,320.164,320.2384,320.164,320.1733,17676.0
2021-06-25 13:50:00,344.32,344.39,344.27,344.38,15726.0,320.1826,320.2477,320.1361,320.2384,15726.0
2021-06-25 13:55:00,344.39,344.43,344.35,344.37,5805.0,320.2477,320.2848,320.2105,320.2291,5805.0
2021-06-25 14:00:00,344.35,344.41,344.32,344.41,17153.0,320.2105,320.2662,320.1826,320.2662,17153.0
2021-06-25 14:05:00,344.38,344.4,344.26,344.27,18079.0,320.2384,320.2569,320.1268,320.1361,18079.0
2021-06-25 14:10:00,344.27,344.29,344.18,344.29,11864.0,320.1361,320.1547,320.0524,320.1547,11864.0
2021-06-25 14:15:00,344.28,344.31,344.25,344.3,3254.0,320.1454,320.1733,320.1175,320.164,3254.0
2021-06-25 14:20:00,344.29,344.34,344.25,344.28,12291.0,320.1547,320.2012,320.1175,320.1454,12291.0
2021-06-25 14:25:00,344.27,344.4,344.27,344.38,64934.0,320.1361,320.2569,320.1361,320.2384,64934.0
2021-06-25 14:30:00,344.37,344.4,344.32,344.39,20636.0,320.2291,320.2569,320.1826,320.2477,20636.0
2021-06-25 14:35:00,344.39,344.4,344.3,344.36,17331.0,320.2477,320.2569,320.164,320.2198,17331.0
2021-06-25 14:40:00,344.33,344.39,344.26,344.31,16055.0,320.1919,320.2477,320.1268,320.1733,16055.0
2021-06-25 14:45:00,344.33,344.35,344.27,344.28,15671.0,320.1919,320.2105,320.1361,320.1454,15671.0
2021-06-25 14:50:00,344.31,344.36,344.26,344.32,16315.0,320.1733,320.2198,320.1268,320.1826,16315.0
2021-06-25 14:55:00,344.34,344.41,344.3,344.38,25138.0,320.2012,320.2662,320.164,320.2384,25138.0
2021-06-25 15:00:00,344.38,344.52,344.35,344.39,24734.0,320.2384,320.3685,320.2105,320.2477,24734.0
2021-06-25 15:05:00,344.39,344.64,344.39,344.59,88701.0,320.2477,320.4801,320.2477,320.4336,88701.0
2021-06-25 15:10:00,344.61,344.68,344.58,344.68,18322.0,320.4522,320.5173,320.4243,320.5173,18322.0
2021-06-25 15:15:00,344.7,344.82,344.67,344.68,70923.0,320.5359,320.6475,320.508,320.5173,70923.0
2021-06-25 15:20:00,344.66,344.66,344.53,344.61,59480.0,320.4987,320.4987,320.3778,320.4522,59480.0
2021-06-25 15:25:00,344.58,344.65,344.46,344.46,33124.0,320.4243,320.4894,320.3127,320.3127,33124.0
2021-06-25 15:30:00,344.47,344.5,344.35,344.35,50398.0,320.322,320.3499,320.2105,320.2105,50398.0
2021-06-25 15:35:00,344.35,344.51,344.31,344.48,57129.0,320.2105,320.3592,320.1733,320.3313,57129.0
2021-06-25 15:40:00,344.48,344.61,344.44,344.47,70286.0,320.3313,320.4522,320.2941,320.322,70286.0
2021-06-25 15:45:00,344.46,344.59,344.4,344.42,62606.0,320.3127,320.4336,320.2569,320.2755,62606.0
2021-06-25 15:50:00,344.43,344.98,344.39,344.71,148102.0,320.2848,320.7963,320.2477,320.5452,148102.0
2021-06-25 15:55:00,344.71,344.94,344.37,344.43,191325.0,320.5452,320.7591,320.2291,320.2848,191325.0
2021-06-28 09:30:00,344.33,344.42,343.75,343.94,229153.0,320.1919,320.2755,319.6525,319.8292,229153.0
2021-06-28 09:35:00,343.92,343.99,343.23,343.25,81242.0,319.8106,319.8757,319.169,319.1876,81242.0
2021-06-28 09:40:00,343.32,343.32,342.74,343.05,75635.0,319.2527,319.2527,318.7133,319.0016,75635.0
2021-06-28 09:45:00,343.07,343.08,342.5,342.82,87666.0,319.0202,319.0295,318.4901,318.7877,87666.0
2021-06-28 09:50:00,342.77,343.19,342.7,343.16,64213.0,318.7412,319.1318,318.6761,319.1039,64213.0
2021-06-28 09:55:00,343.17,343.33,343.12,343.33,75375.0,319.1132,319.262,319.0667,319.262,75375.0
2021-06-28 10:00:00,343.33,343.37,342.94,343.01,76682.0,319.262,319.2992,318.8993,318.9644,76682.0
2021-06-28 10:05:00,342.98,343.1,342.87,343.03,49968.0,318.9365,319.0481,318.8342,318.983,49968.0
2021-06-28 10:10:00,343.03,343.06,342.84,342.93,28080.0,318.983,319.0109,318.8063,318.89,28080.0
2021-06-28 10:15:00,342.9,343.25,342.79,343.13,23290.0,318.8621,319.1876,318.7598,319.076,23290.0
2021-06-28 10:20:00,343.13,343.19,342.92,343.11,20046.0,319.076,319.1318,318.8807,319.0574,20046.0
2021-06-28 10:25:00,343.05,343.15,343.05,343.1,21346.0,319.0016,319.0946,319.0016,319.0481,21346.0
2021-06-28 10:30:00,343.05,343.08,342.87,342.96,22122.0,319.0016,319.0295,318.8342,318.9179,22122.0
2021-06-28 10:35:00,342.97,342.97,342.55,342.66,67400.0,318.9272,318.9272,318.5366,318.6389,67400.0
2021-06-28 10:40:00,342.66,342.76,342.64,342.71,27534.0,318.6389,318.7319,318.6203,318.6854,27534.0
2021-06-28 10:45:00,342.71,342.81,342.57,342.74,20890.0,318.6854,318.7784,318.5552,318.7133,20890.0
2021-06-28 10:50:00,342.82,343.05,342.82,342.99,22805.0,318.7877,319.0016,318.7877,318.9458,22805.0
2021-06-28 10:55:00,342.98,343.02,342.76,342.76,14726.0,318.9365,318.9737,318.7319,318.7319,14726.0
2021-06-28 11:00:00,342.78,342.9,342.61,342.9,25790.0,318.7505,318.8621,318.5924,318.8621,25790.0
2021-06-28 11:05:00,342.91,343.03,342.83,342.84,34662.0,318.8714,318.983,318.797,318.8063,34662.0
2021-06-28 11:10:00,342.84,342.84,342.57,342.59,39176.0,318.8063,318.8063,318.5552,318.5738,39176.0
2021-06-28 11:15:00,342.6,342.6,342.41,342.43,44159.0,318.5831,318.5831,318.4065,318.425,44159.0
2021-06-28 11:20:00,342.42,342.47,342.31,342.33,19616.0,318.4158,318.4622,318.3135,318.3321,19616.0
2021-06-28 11:25:00,342.33,342.42,342.21,342.22,27486.0,318.3321,318.4158,318.2205,318.2298,27486.0
2021-06-28 11:30:00,342.2,342.27,342.0,342.26,60267.0,318.2112,318.2763,318.0252,318.267,60267.0
2021-06-28 11:35:00,342.18,342.38,342.17,342.36,17952.0,318.1926,318.3786,318.1833,318.36,17952.0
2021-06-28 11:40:00,342.34,342.48,342.27,342.44,11502.0,318.3414,318.4715,318.2763,318.4343,11502.0
2021-06-28 11:45:00,342.45,342.54,342.35,342.54,11568.0,318.4436,318.5273,318.3507,318.5273,11568.0
2021-06-28 11:50:00,342.54,342.56,342.46,342.48,28302.0,318.5273,318.5459,318.4529,318.4715,28302.0
2021-06-28 11:55:00,342.49,342.63,342.49,342.58,17230.0,318.4808,318.611,318.4808,318.5645,17230.0
2021-06-28 12:00:00,342.6,342.66,342.58,342.64,10383.0,318.5831,318.6389,318.5645,318.6203,10383.0
2021-06-28 12:05:00,342.65,342.65,342.49,342.58,17477.0,318.6296,318.6296,318.4808,318.5645,17477.0
2021-06-28 12:10:00,342.62,342.65,342.52,342.56,24568.0,318.6017,318.6296,318.5087,318.5459,24568.0
2021-06-28 12:15:00,342.57,342.6,342.43,342.54,17338.0,318.5552,318.5831,318.425,318.5273,17338.0
2021-06-28 12:20:00,342.52,342.52,342.26,342.37,15282.0,318.5087,318.5087,318.267,318.3693,15282.0
2021-06-28 12:25:00,342.38,342.39,342.16,342.25,19793.0,318.3786,318.3879,318.174,318.2577,19793.0
2021-06-28 12:30:00,342.25,342.31,342.12,342.31,40876.0,318.2577,318.3135,318.1368,318.3135,40876.0
2021-06-28 12:35:00,342.3,342.38,342.18,342.21,16586.0,318.3042,318.3786,318.1926,318.2205,16586.0
2021-06-28 12:40:00,342.19,342.27,342.17,342.27,5802.0,318.2019,318.2763,318.1833,318.2763,5802.0
2021-06-28 12:45:00,342.27,342.36,342.15,342.36,13795.0,318.2763,318.36,318.1647,318.36,13795.0
2021-06-28 12:50:00,342.35,342.37,342.23,342.23,10801.0,318.3507,318.3693,318.2391,318.2391,10801.0
2021-06-28 12:55:00,342.22,342.27,342.16,342.16,8845.0,318.2298,318.2763,318.174,318.174,8845.0
2021-06-28 13:00:00,342.15,342.17,342.01,342.02,24259.0,318.1647,318.1833,318.0345,318.0438,24259.0
2021-06-28 13:05:00,342.02,342.22,342.01,342.07,28472.0,318.0438,318.2298,318.0345,318.0903,28472.0
2021-06-28 13:10:00,342.06,342.08,341.84,341.9,52931.0,318.081,318.0996,317.8764,317.9322,52931.0
2021-06-28 13:15:00,341.88,341.96,341.84,341.94,12739.0,317.9136,317.988,317.8764,317.9694,12739.0
2021-06-28 13:20:00,341.95,342.07,341.94,341.95,24825.0,317.9787,318.0903,317.9694,317.9787,24825.0
2021-06-28 13:25:00,341.96,341.96,341.82,341.95,32880.0,317.988,317.988,317.8578,317.9787,32880.0
2021-06-28 13:30:00,341.95,342.04,341.88,342.03,21249.0,317.9787,318.0624,317.9136,318.0531,21249.0
2021-06-28 13:35:00,342.04,342.15,342.04,342.09,19455.0,318.0624,318.1647,318.0624,318.1089,19455.0
2021-06-28 13:40:00,342.08,342.22,342.08,342.22,15482.0,318.0996,318.2298,318.0996,318.2298,15482.0
2021-06-28 13:45:00,342.22,342.4,342.19,342.4,46287.0,318.2298,318.3972,318.2019,318.3972,46287.0
2021-06-28 13:50:00,342.41,342.5,342.38,342.5,46875.0,318.4065,318.4901,318.3786,318.4901,46875.0
2021-06-28 13:55:00,342.49,342.61,342.45,342.57,16983.0,318.4808,318.5924,318.4436,318.5552,16983.0
2021-06-28 14:00:00,342.56,342.76,342.55,342.67,30792.0,318.5459,318.7319,318.5366,318.6482,30792.0
2021-06-28 14:05:00,342.67,342.69,342.6,342.66,15371.0,318.6482,318.6668,318.5831,318.6389,15371.0
2021-06-28 14:10:00,342.65,342.67,342.57,342.62,11053.0,318.6296,318.6482,318.5552,318.6017,11053.0
2021-06-28 14:15:00,342.61,342.66,342.57,342.63,45281.0,318.5924,318.6389,318.5552,318.611,45281.0
2021-06-28 14:20:00,342.63,342.7,342.61,342.69,9649.0,318.611,318.6761,318.5924,318.6668,9649.0
2021-06-28 14:25:00,342.67,342.71,342.62,342.7,21421.0,318.6482,318.6854,318.6017,318.6761,21421.0
2021-06-28 14:30:00,342.69,342.72,342.65,342.69,16699.0,318.6668,318.6947,318.6296,318.6668,16699.0
2021-06-28 14:35:00,342.68,342.68,342.59,342.65,11970.0,318.6575,318.6575,318.5738,318.6296,11970.0
2021-06-28 14:40:00,342.65,342.69,342.54,342.54,20644.0,318.6296,318.6668,318.5273,318.5273,20644.0
2021-06-28 14:45:00,342.53,342.58,342.48,342.56,27389.0,318.518,318.5645,318.4715,318.5459,27389.0
2021-06-28 14:50:00,342.56,342.63,342.4,342.41,29705.0,318.5459,318.611,318.3972,318.4065,29705.0
2021-06-28 14:55:00,342.44,342.45,342.29,342.29,17338.0,318.4343,318.4436,318.2949,318.2949,17338.0
2021-06-28 15:00:00,342.31,342.43,342.31,342.36,33473.0,318.3135,318.425,318.3135,318.36,33473.0
2021-06-28 15:05:00,342.38,342.38,342.23,342.28,21698.0,318.3786,318.3786,318.2391,318.2856,21698.0
2021-06-28 15:10:00,342.27,342.38,342.07,342.36,20421.0,318.2763,318.3786,318.0903,318.36,20421.0
2021-06-28 15:15:00,342.36,342.4,342.29,342.37,9596.0,318.36,318.3972,318.2949,318.3693,9596.0
2021-06-28 15:20:00,342.36,342.51,342.36,342.5,24030.0,318.36,318.4994,318.36,318.4901,24030.0
2021-06-28 15:25:00,342.49,342.52,342.44,342.46,34669.0,318.4808,318.5087,318.4343,318.4529,34669.0
2021-06-28 15:30:00,342.46,342.54,342.44,342.49,46577.0,318.4529,318.5273,318.4343,318.4808,46577.0
2021-06-28 15:35:00,342.49,342.63,342.46,342.61,34820.0,318.4808,318.611,318.4529,318.5924,34820.0
2021-06-28 15:40:00,342.63,342.69,342.6,342.68,24321.0,318.611,318.6668,318.5831,318.6575,24321.0
2021-06-28 15:45:00,342.68,342.71,342.56,342.71,25977.0,318.6575,318.6854,318.5459,318.6854,25977.0
2021-06-28 15:50:00,342.71,342.95,342.68,342.83,65212.0,318.6854,318.9086,318.6575,318.797,65212.0
2021-06-28 15:55:00,342.8,342.86,342.75,342.82,78518.0,318.7691,318.8249,318.7226,318.7877,78518.0
2021-06-29 09:30:00,343.98,344.73,343.89,344.42,206168.0,319.8664,320.5638,319.7827,320.2755,206168.0
2021-06-29 09:35:00,344.41,344.58,344.18,344.28,45653.0,320.2662,320.4243,320.0524,320.1454,45653.0
2021-06-29 09:40:00,344.3,344.49,343.57,343.7,107164.0,320.164,320.3406,319.4851,319.606,107164.0
2021-06-29 09:45:00,343.7,344.09,343.7,343.86,65078.0,319.606,319.9687,319.606,319.7548,65078.0
2021-06-29 09:50:00,343.84,344.07,343.75,343.85,55912.0,319.7362,319.9501,319.6525,319.7455,55912.0
2021-06-29 09:55:00,343.86,343.88,343.6,343.82,26828.0,319.7548,319.7734,319.513,319.7176,26828.0
2021-06-29 10:00:00,343.85,344.04,343.54,343.95,55906.0,319.7455,319.9222,319.4572,319.8385,55906.0
2021-06-29 10:05:00,343.98,344.31,343.97,344.12,42510.0,319.8664,320.1733,319.8571,319.9966,42510.0
2021-06-29 10:10:00,344.14,344.27,344.09,344.19,28437.0,320.0152,320.1361,319.9687,320.0617,28437.0
2021-06-29 10:15:00,344.24,344.39,344.05,344.19,26233.0,320.1082,320.2477,319.9315,320.0617,26233.0
2021-06-29 10:20:00,344.22,344.23,344.1,344.2,18611.0,320.0896,320.0989,319.978,320.071,18611.0
2021-06-29 10:25:00,344.22,344.3,344.19,344.22,20548.0,320.0896,320.164,320.0617,320.0896,20548.0
2021-06-29 10:30:00,344.25,344.51,344.25,344.37,37478.0,320.1175,320.3592,320.1175,320.2291,37478.0
2021-06-29 10:35:00,344.37,344.52,344.11,344.19,28531.0,320.2291,320.3685,319.9873,320.0617,28531.0
2021-06-29 10:40:00,344.15,344.2,344.08,344.08,13572.0,320.0245,320.071,319.9594,319.9594,13572.0
2021-06-29 10:45:00,344.1,344.14,343.96,344.05,22651.0,319.978,320.0152,319.8478,319.9315,22651.0
2021-06-29 10:50:00,344.05,344.23,343.99,344.23,6929.0,319.9315,320.0989,319.8757,320.0989,6929.0
2021-06-29 10:55:00,344.19,344.26,344.05,344.06,10283.0,320.0617,320.1268,319.9315,319.9408,10283.0
2021-06-29 11:00:00,344.07,344.18,343.96,344.07,9497.0,319.9501,320.0524,319.8478,319.9501,9497.0
2021-06-29 11:05:00,344.04,344.04,343.83,343.91,17975.0,319.9222,319.9222,319.7269,319.8013,17975.0
2021-06-29 11:10:00,343.91,344.0,343.85,343.94,6973.0,319.8013,319.885,319.7455,319.8292,6973.0
2021-06-29 11:15:00,343.97,344.14,343.88,344.07,11081.0,319.8571,320.0152,319.7734,319.9501,11081.0
2021-06-29 11:20:00,344.11,344.11,344.01,344.03,5137.0,319.9873,319.9873,319.8943,319.9129,5137.0
2021-06-29 11:25:00,343.99,344.05,343.95,344.0,16700.0,319.8757,319.9315,319.8385,319.885,16700.0
2021-06-29 11:30:00,343.99,344.03,343.78,343.83,21808.0,319.8757,319.9129,319.6804,319.7269,21808.0
2021-06-29 11:35:00,343.81,343.83,343.65,343.76,14761.0,319.7083,319.7269,319.5595,319.6618,14761.0
2021-06-29 11:40:00,343.76,343.79,343.63,343.65,35287.0,319.6618,319.6897,319.5409,319.5595,35287.0
2021-06-29 11:45:00,343.67,343.76,343.53,343.53,12780.0,319.5781,319.6618,319.4479,319.4479,12780.0
2021-06-29 11:50:00,343.55,343.63,343.49,343.49,18656.0,319.4665,319.5409,319.4107,319.4107,18656.0
2021-06-29 11:55:00,343.51,343.68,343.51,343.57,14342.0,319.4293,319.5874,319.4293,319.4851,14342.0
2021-06-29 12:00:00,343.56,343.67,343.54,343.66,5575.0,319.4758,319.5781,319.4572,319.5688,5575.0
2021-06-29 12:05:00,343.65,343.71,343.54,343.54,10439.0,319.5595,319.6153,319.4572,319.4572,10439.0
2021-06-29 12:10:00,343.57,343.63,343.51,343.51,4113.0,319.4851,319.5409,319.4293,319.4293,4113.0
2021-06-29 12:15:00,343.49,343.5,343.4,343.5,37375.0,319.4107,319.42,319.3271,319.42,37375.0
2021-06-29 12:20:00,343.49,343.56,343.35,343.37,9886.0,319.4107,319.4758,319.2806,319.2992,9886.0
2021-06-29 12:25:00,343.42,343.42,343.3,343.32,7664.0,319.3456,319.3456,319.2341,319.2527,7664.0
2021-06-29 12:30:00,343.31,343.31,343.14,343.14,11670.0,319.2434,319.2434,319.0853,319.0853,11670.0
2021-06-29 12:35:00,343.14,343.26,343.14,343.26,13680.0,319.0853,319.1969,319.0853,319.1969,13680.0
2021-06-29 12:40:00,343.28,343.3,343.2,343.2,6484.0,319.2155,319.2341,319.1411,319.1411,6484.0
2021-06-29 12:45:00,343.2,343.31,343.16,343.3,24958.0,319.1411,319.2434,319.1039,319.2341,24958.0
2021-06-29 12:50:00,343.29,343.3,343.2,343.22,16308.0,319.2248,319.2341,319.1411,319.1597,16308.0
2021-06-29 12:55:00,343.21,343.32,343.19,343.29,22493.0,319.1504,319.2527,319.1318,319.2248,22493.0
2021-06-29 13:00:00,343.32,343.37,343.25,343.29,12669.0,319.2527,319.2992,319.1876,319.2248,12669.0
2021-06-29 13:05:00,343.23,343.29,343.22,343.27,17173.0,319.169,319.2248,319.1597,319.2062,17173.0
2021-06-29 13:10:00,343.27,343.31,343.21,343.21,6900.0,319.2062,319.2434,319.1504,319.1504,6900.0
2021-06-29 13:15:00,343.23,343.25,343.2,343.24,4381.0,319.169,319.1876,319.1411,319.1783,4381.0
2021-06-29 13:20:00,343.23,343.23,343.1,343.1,6937.0,319.169,319.169,319.0481,319.0481,6937.0
2021-06-29 13:25:00,343.1,343.18,343.09,343.13,4236.0,319.0481,319.1225,319.0388,319.076,4236.0
2021-06-29 13:30:00,343.13,343.2,342.98,343.0,8846.0,319.076,319.1411,318.9365,318.9551,8846.0
2021-06-29 13:35:00,343.02,343.09,343.0,343.02,9436.0,318.9737,319.0388,318.9551,318.9737,9436.0
2021-06-29 13:40:00,343.01,343.09,343.0,343.09,7755.0,318.9644,319.0388,318.9551,319.0388,7755.0
2021-06-29 13:45:00,343.13,343.13,343.01,343.04,6213.0,319.076,319.076,318.9644,318.9923,6213.0
2021-06-29 13:50:00,343.04,343.08,343.0,343.06,6918.0,318.9923,319.0295,318.9551,319.0109,6918.0
2021-06-29 13:55:00,343.11,343.24,343.09,343.21,8534.0,319.0574,319.1783,319.0388,319.1504,8534.0
2021-06-29 14:00:00,343.18,343.18,343.04,343.17,46876.0,319.1225,319.1225,318.9923,319.1132,46876.0
2021-06-29 14:05:00,343.15,343.35,343.14,343.35,27822.0,319.0946,319.2806,319.0853,319.2806,27822.0
2021-06-29 14:10:00,343.35,343.36,343.24,343.25,9951.0,319.2806,319.2899,319.1783,319.1876,9951.0
2021-06-29 14:15:00,343.26,343.31,343.21,343.22,6728.0,319.1969,319.2434,319.1504,319.1597,6728.0
2021-06-29 14:20:00,343.21,343.26,343.09,343.1,10545.0,319.1504,319.1969,319.0388,319.0481,10545.0
2021-06-29 14:25:00,343.09,343.15,343.04,343.06,10281.0,319.0388,319.0946,318.9923,319.0109,10281.0
2021-06-29 14:30:00,343.03,343.08,342.86,342.88,22327.0,318.983,319.0295,318.8249,318.8435,22327.0
2021-06-29 14:35:00,342.88,342.91,342.7,342.73,36284.0,318.8435,318.8714,318.6761,318.704,36284.0
2021-06-29 14:40:00,342.71,342.79,342.61,342.75,46549.0,318.6854,318.7598,318.5924,318.7226,46549.0
2021-06-29 14:45:00,342.73,342.79,342.64,342.77,11494.0,318.704,318.7598,318.6203,318.7412,11494.0
2021-06-29 14:50:00,342.76,342.79,342.64,342.78,8928.0,318.7319,318.7598,318.6203,318.7505,8928.0
2021-06-29 14:55:00,342.8,342.99,342.78,342.88,13083.0,318.7691,318.9458,318.7505,318.8435,13083.0
2021-06-29 15:00:00,342.9,342.9,342.79,342.81,9801.0,318.8621,318.8621,318.7598,318.7784,9801.0
2021-06-29 15:05:00,342.8,342.92,342.8,342.81,6194.0,318.7691,318.8807,318.7691,318.7784,6194.0
2021-06-29 15:10:00,342.81,343.03,342.81,342.99,10040.0,318.7784,318.983,318.7784,318.9458,10040.0
2021-06-29 15:15:00,342.99,343.12,342.96,343.07,18044.0,318.9458,319.0667,318.9179,319.0202,18044.0
2021-06-29 15:20:00,343.06,343.11,343.02,343.11,14522.0,319.0109,319.0574,318.9737,319.0574,14522.0
2021-06-29 15:25:00,343.12,343.16,343.08,343.1,9270.0,319.0667,319.1039,319.0295,319.0481,9270.0
2021-06-29 15:30:00,343.07,343.08,342.97,343.06,10402.0,319.0202,319.0295,318.9272,319.0109,10402.0
2021-06-29 15:35:00,343.04,343.08,342.99,343.04,10060.0,318.9923,319.0295,318.9458,318.9923,10060.0
2021-06-29 15:40:00,343.03,343.03,342.89,342.93,21547.0,318.983,318.983,318.8528,318.89,21547.0
2021-06-29 15:45:00,342.92,342.98,342.84,342.88,22661.0,318.8807,318.9365,318.8063,318.8435,22661.0
2021-06-29 15:50:00,342.86,343.02,342.83,342.97,51064.0,318.8249,318.9737,318.797,318.9272,51064.0
2021-06-29 15:55:00,342.94,343.08,342.79,342.87,47653.0,318.8993,319.0295,318.7598,318.8342,47653.0
2021-06-30 09:30:00,342.38,343.36,342.35,343.11,127336.0,318.3786,319.2899,318.3507,319.0574,127336.0
2021-06-30 09:35:00,343.13,343.72,343.11,343.55,94555.0,319.076,319.6246,319.0574,319.4665,94555.0
2021-06-30 09:40:00,343.6,343.9,343.58,343.78,87977.0,319.513,319.792,319.4944,319.6804,87977.0
2021-06-30 09:45:00,343.81,343.9,343.39,343.63,80993.0,319.7083,319.792,319.3178,319.5409,80993.0
2021-06-30 09:50:00,343.63,344.03,343.52,343.61,74385.0,319.5409,319.9129,319.4386,319.5223,74385.0
2021-06-30 09:55:00,343.62,343.62,343.38,343.56,38773.0,319.5316,319.5316,319.3085,319.4758,38773.0
2021-06-30 10:00:00,343.62,343.8,343.56,343.61,49431.0,319.5316,319.699,319.4758,319.5223,49431.0
2021-06-30 10:05:00,343.65,343.88,343.54,343.84,46372.0,319.5595,319.7734,319.4572,319.7362,46372.0
2021-06-30 10:10:00,343.83,344.21,343.82,344.09,56476.0,319.7269,320.0803,319.7176,319.9687,56476.0
2021-06-30 10:15:00,344.05,344.15,344.02,344.09,23729.0,319.9315,320.0245,319.9036,319.9687,23729.0
2021-06-30 10:20:00,344.09,344.25,344.05,344.09,33131.0,319.9687,320.1175,319.9315,319.9687,33131.0
2021-06-30 10:25:00,344.12,344.18,343.92,344.01,39188.0,319.9966,320.0524,319.8106,319.8943,39188.0
2021-06-30 10:30:00,344.02,344.29,343.89,344.26,26270.0,319.9036,320.1547,319.7827,320.1268,26270.0
2021-06-30 10:35:00,344.23,344.41,344.22,344.33,28174.0,320.0989,320.2662,320.0896,320.1919,28174.0
2021-06-30 10:40:00,344.33,344.36,344.14,344.2,29834.0,320.1919,320.2198,320.0152,320.071,29834.0
2021-06-30 10:45:00,344.23,344.48,344.18,344.46,23962.0,320.0989,320.3313,320.0524,320.3127,23962.0
2021-06-30 10:50:00,344.45,344.45,344.11,344.11,23271.0,320.3034,320.3034,319.9873,319.9873,23271.0
2021-06-30 10:55:00,344.13,344.24,344.08,344.19,23504.0,320.0059,320.1082,319.9594,320.0617,23504.0
2021-06-30 11:00:00,344.17,344.3,344.01,344.04,28509.0,320.0431,320.164,319.8943,319.9222,28509.0
2021-06-30 11:05:00,344.04,344.06,343.88,344.01,22034.0,319.9222,319.9408,319.7734,319.8943,22034.0
2021-06-30 11:10:00,343.95,343.99,343.86,343.9,11562.0,319.8385,319.8757,319.7548,319.792,11562.0
2021-06-30 11:15:00,343.92,344.01,343.78,343.99,14190.0,319.8106,319.8943,319.6804,319.8757,14190.0
2021-06-30 11:20:00,343.97,344.22,343.93,344.22,11101.0,319.8571,320.0896,319.8199,320.0896,11101.0
2021-06-30 11:25:00,344.19,344.23,344.06,344.22,17116.0,320.0617,320.0989,319.9408,320.0896,17116.0
2021-06-30 11:30:00,344.23,344.35,344.2,344.22,33551.0,320.0989,320.2105,320.071,320.0896,33551.0
2021-06-30 11:35:00,344.21,344.41,344.2,344.41,26569.0,320.0803,320.2662,320.071,320.2662,26569.0
2021-06-30 11:40:00,344.4,344.4,344.24,344.36,19025.0,320.2569,320.2569,320.1082,320.2198,19025.0
2021-06-30 11:45:00,344.39,344.39,344.19,344.19,19531.0,320.2477,320.2477,320.0617,320.0617,19531.0
2021-06-30 11:50:00,344.21,344.31,344.21,344.21,12521.0,320.0803,320.1733,320.0803,320.0803,12521.0
2021-06-30 11:55:00,344.23,344.32,344.23,344.24,11716.0,320.0989,320.1826,320.0989,320.1082,11716.0
2021-06-30 12:00:00,344.22,344.3,344.13,344.26,22377.0,320.0896,320.164,320.0059,320.1268,22377.0
2021-06-30 12:05:00,344.29,344.33,344.24,344.27,10751.0,320.1547,320.1919,320.1082,320.1361,10751.0
2021-06-30 12:10:00,344.24,344.43,344.24,344.4,16592.0,320.1082,320.2848,320.1082,320.2569,16592.0
2021-06-30 12:15:00,344.4,344.46,344.34,344.44,16110.0,320.2569,320.3127,320.2012,320.2941,16110.0
2021-06-30 12:20:00,344.43,344.55,344.37,344.54,26330.0,320.2848,320.3964,320.2291,320.3871,26330.0
2021-06-30 12:25:00,344.53,344.58,344.43,344.44,18523.0,320.3778,320.4243,320.2848,320.2941,18523.0
2021-06-30 12:30:00,344.45,344.62,344.43,344.6,16407.0,320.3034,320.4615,320.2848,320.4429,16407.0
2021-06-30 12:35:00,344.63,344.8,344.61,344.79,30550.0,320.4708,320.6289,320.4522,320.6196,30550.0
2021-06-30 12:40:00,344.81,344.88,344.78,344.85,20223.0,320.6382,320.7033,320.6103,320.6754,20223.0
2021-06-30 12:45:00,344.85,344.9,344.75,344.75,24151.0,320.6754,320.7219,320.5824,320.5824,24151.0
2021-06-30 12:50:00,344.77,344.84,344.71,344.84,19924.0,320.601,320.6661,320.5452,320.6661,19924.0
2021-06-30 12:55:00,344.88,344.89,344.7,344.74,34094.0,320.7033,320.7126,320.5359,320.5731,34094.0
2021-06-30 13:00:00,344.74,344.78,344.66,344.7,15493.0,320.5731,320.6103,320.4987,320.5359,15493.0
2021-06-30 13:05:00,344.69,344.72,344.63,344.71,13808.0,320.5266,320.5545,320.4708,320.5452,13808.0
2021-06-30 13:10:00,344.69,344.71,344.56,344.6,24401.0,320.5266,320.5452,320.4057,320.4429,24401.0
2021-06-30 13:15:00,344.59,344.63,344.51,344.55,14492.0,320.4336,320.4708,320.3592,320.3964,14492.0
2021-06-30 13:20:00,344.53,344.72,344.51,344.67,13946.0,320.3778,320.5545,320.3592,320.508,13946.0
2021-06-30 13:25:00,344.67,344.69,344.57,344.59,10312.0,320.508,320.5266,320.415,320.4336,10312.0
2021-06-30 13:30:00,344.59,344.66,344.55,344.59,7079.0,320.4336,320.4987,320.3964,320.4336,7079.0
2021-06-30 13:35:00,344.6,344.65,344.55,344.64,8768.0,320.4429,320.4894,320.3964,320.4801,8768.0
2021-06-30 13:40:00,344.63,344.63,344.51,344.54,12384.0,320.4708,320.4708,320.3592,320.3871,12384.0
2021-06-30 13:45:00,344.55,344.56,344.47,344.53,17113.0,320.3964,320.4057,320.322,320.3778,17113.0
2021-06-30 13:50:00,344.53,344.59,344.5,344.59,6477.0,320.3778,320.4336,320.3499,320.4336,6477.0
2021-06-30 13:55:00,344.59,344.64,344.53,344.62,10358.0,320.4336,320.4801,320.3778,320.4615,10358.0
2021-06-30 14:00:00,344.61,344.62,344.52,344.62,22348.0,320.4522,320.4615,320.3685,320.4615,22348.0
2021-06-30 14:05:00,344.61,344.64,344.52,344.55,13674.0,320.4522,320.4801,320.3685,320.3964,13674.0
2021-06-30 14:10:00,344.56,344.65,344.48,344.65,15371.0,320.4057,320.4894,320.3313,320.4894,15371.0
2021-06-30 14:15:00,344.64,344.75,344.58,344.69,18313.0,320.4801,320.5824,320.4243,320.5266,18313.0
2021-06-30 14:20:00,344.71,344.78,344.67,344.73,15363.0,320.5452,320.6103,320.508,320.5638,15363.0
2021-06-30 14:25:00,344.72,344.8,344.7,344.8,18466.0,320.5545,320.6289,320.5359,320.6289,18466.0
2021-06-30 14:30:00,344.8,344.8,344.73,344.76,17343.0,320.6289,320.6289,320.5638,320.5917,17343.0
2021-06-30 14:35:00,344.76,344.79,344.74,344.76,7702.0,320.5917,320.6196,320.5731,320.5917,7702.0
2021-06-30 14:40:00,344.8,344.83,344.77,344.78,12369.0,320.6289,320.6568,320.601,320.6103,12369.0
2021-06-30 14:45:00,344.79,344.82,344.77,344.79,13079.0,320.6196,320.6475,320.601,320.6196,13079.0
2021-06-30 14:50:00,344.8,344.8,344.63,344.66,16601.0,320.6289,320.6289,320.4708,320.4987,16601.0
2021-06-30 14:55:00,344.65,344.78,344.65,344.75,41354.0,320.4894,320.6103,320.4894,320.5824,41354.0
2021-06-30 15:00:00,344.75,344.76,344.68,344.71,20740.0,320.5824,320.5917,320.5173,320.5452,20740.0
2021-06-30 15:05:00,344.71,344.78,344.71,344.76,21990.0,320.5452,320.6103,320.5452,320.5917,21990.0
2021-06-30 15:10:00,344.77,344.88,344.77,344.82,19971.0,320.601,320.7033,320.601,320.6475,19971.0
2021-06-30 15:15:00,344.82,344.89,344.78,344.8,15593.0,320.6475,320.7126,320.6103,320.6289,15593.0
2021-06-30 15:20:00,344.83,345.07,344.83,345.0,56330.0,320.6568,320.88,320.6568,320.8149,56330.0
2021-06-30 15:25:00,344.99,345.02,344.9,344.98,25680.0,320.8056,320.8335,320.7219,320.7963,25680.0
2021-06-30 15:30:00,344.97,344.98,344.76,344.9,50602.0,320.787,320.7963,320.5917,320.7219,50602.0
2021-06-30 15:35:00,344.89,345.09,344.89,344.99,75341.0,320.7126,320.8986,320.7126,320.8056,75341.0
2021-06-30 15:40:00,345.0,345.04,344.84,344.96,34919.0,320.8149,320.8521,320.6661,320.7777,34919.0
2021-06-30 15:45:00,344.96,345.15,344.95,344.96,66885.0,320.7777,320.9544,320.7684,320.7777,66885.0
2021-06-30 15:50:00,344.96,345.36,344.73,345.3,134810.0,320.7777,321.1497,320.5638,321.0939,134810.0
2021-06-30 15:55:00,345.3,345.51,344.95,344.95,184685.0,321.0939,321.2891,320.7684,320.7684,184685.0
2021-07-01 09:30:00,345.78,346.0,345.31,345.49,154941.0,321.5402,321.7448,321.1032,321.2705,154941.0
2021-07-01 09:35:00,345.49,345.5,344.92,345.17,72179.0,321.2705,321.2798,320.7405,320.973,72179.0
2021-07-01 09:40:00,345.18,345.54,345.07,345.53,52467.0,320.9823,321.317,320.88,321.3077,52467.0
2021-07-01 09:45:00,345.56,345.79,345.45,345.73,69484.0,321.3356,321.5495,321.2333,321.4937,69484.0
2021-07-01 09:50:00,345.76,345.9,345.44,345.82,68985.0,321.5216,321.6518,321.224,321.5774,68985.0
2021-07-01 09:55:00,345.8,346.0,345.76,345.9,82233.0,321.5588,321.7448,321.5216,321.6518,82233.0
2021-07-01 10:00:00,345.87,345.92,345.63,345.74,46151.0,321.6239,321.6704,321.4007,321.503,46151.0
2021-07-01 10:05:00,345.77,345.97,345.69,345.91,34140.0,321.5309,321.7169,321.4565,321.6611,34140.0
2021-07-01 10:10:00,345.92,345.93,345.74,345.86,23217.0,321.6704,321.6797,321.503,321.6146,23217.0
2021-07-01 10:15:00,345.89,346.01,345.85,345.99,161487.0,321.6425,321.7541,321.6053,321.7355,161487.0
2021-07-01 10:20:00,345.98,346.0,345.79,345.81,104547.0,321.7262,321.7448,321.5495,321.5681,104547.0
2021-07-01 10:25:00,345.76,345.9,345.61,345.66,41622.0,321.5216,321.6518,321.3821,321.4286,41622.0
2021-07-01 10:30:00,345.67,345.71,345.53,345.63,42846.0,321.4379,321.4751,321.3077,321.4007,42846.0
2021-07-01 10:35:00,345.64,345.64,345.53,345.6,36468.0,321.41,321.41,321.3077,321.3728,36468.0
2021-07-01 10:40:00,345.58,345.76,345.54,345.71,23915.0,321.3542,321.5216,321.317,321.4751,23915.0
2021-07-01 10:45:00,345.71,345.75,345.64,345.73,32232.0,321.4751,321.5123,321.41,321.4937,32232.0
2021-07-01 10:50:00,345.73,345.85,345.68,345.74,28167.0,321.4937,321.6053,321.4472,321.503,28167.0
2021-07-01 10:55:00,345.69,345.72,345.57,345.57,25606.0,321.4565,321.4844,321.3449,321.3449,25606.0
2021-07-01 11:00:00,345.58,345.85,345.56,345.84,18062.0,321.3542,321.6053,321.3356,321.596,18062.0
2021-07-01 11:05:00,345.83,345.99,345.82,345.89,32868.0,321.5867,321.7355,321.5774,321.6425,32868.0
2021-07-01 11:10:00,345.87,345.88,345.65,345.68,33874.0,321.6239,321.6332,321.4193,321.4472,33874.0
2021-07-01 11:15:00,345.71,345.8,345.59,345.63,30155.0,321.4751,321.5588,321.3635,321.4007,30155.0
2021-07-01 11:20:00,345.61,345.69,345.58,345.63,28717.0,321.3821,321.4565,321.3542,321.4007,28717.0
2021-07-01 11:25:00,345.61,345.9,345.6,345.86,32106.0,321.3821,321.6518,321.3728,321.6146,32106.0
2021-07-01 11:30:00,345.85,345.91,345.73,345.78,14455.0,321.6053,321.6611,321.4937,321.5402,14455.0
2021-07-01 11:35:00,345.82,345.9,345.81,345.84,9984.0,321.5774,321.6518,321.5681,321.596,9984.0
2021-07-01 11:40:00,345.88,345.88,345.77,345.81,9213.0,321.6332,321.6332,321.5309,321.5681,9213.0
2021-07-01 11:45:00,345.8,345.82,345.72,345.81,5553.0,321.5588,321.5774,321.4844,321.5681,5553.0
2021-07-01 11:50:00,345.81,345.88,345.81,345.84,14047.0,321.5681,321.6332,321.5681,321.596,14047.0
2021-07-01 11:55:00,345.85,345.88,345.73,345.76,13690.0,321.6053,321.6332,321.4937,321.5216,13690.0
2021-07-01 12:00:00,345.77,345.84,345.73,345.8,8763.0,321.5309,321.596,321.4937,321.5588,8763.0
2021-07-01 12:05:00,345.8,345.85,345.75,345.77,7276.0,321.5588,321.6053,321.5123,321.5309,7276.0
2021-07-01 12:10:00,345.75,345.83,345.71,345.71,4655.0,321.5123,321.5867,321.4751,321.4751,4655.0
2021-07-01 12:15:00,345.72,345.8,345.71,345.73,16054.0,321.4844,321.5588,321.4751,321.4937,16054.0
2021-07-01 12:20:00,345.73,345.73,345.57,345.68,14799.0,321.4937,321.4937,321.3449,321.4472,14799.0
2021-07-01 12:25:00,345.67,345.71,345.63,345.7,9245.0,321.4379,321.4751,321.4007,321.4658,9245.0
2021-07-01 12:30:00,345.71,345.79,345.62,345.78,17365.0,321.4751,321.5495,321.3914,321.5402,17365.0
2021-07-01 12:35:00,345.78,345.84,345.76,345.78,6800.0,321.5402,321.596,321.5216,321.5402,6800.0
2021-07-01 12:40:00,345.76,345.81,345.76,345.79,7384.0,321.5216,321.5681,321.5216,321.5495,7384.0
2021-07-01 12:45:00,345.77,345.81,345.69,345.71,12276.0,321.5309,321.5681,321.4565,321.4751,12276.0
2021-07-01 12:50:00,345.7,345.8,345.69,345.72,19664.0,321.4658,321.5588,321.4565,321.4844,19664.0
2021-07-01 12:55:00,345.73,345.78,345.71,345.73,5525.0,321.4937,321.5402,321.4751,321.4937,5525.0
2021-07-01 13:00:00,345.72,345.76,345.69,345.74,3291.0,321.4844,321.5216,321.4565,321.503,3291.0
2021-07-01 13:05:00,345.75,345.88,345.74,345.88,6217.0,321.5123,321.6332,321.503,321.6332,6217.0
2021-07-01 13:10:00,345.86,345.89,345.8,345.83,6973.0,321.6146,321.6425,321.5588,321.5867,6973.0
2021-07-01 13:15:00,345.85,345.91,345.83,345.89,4393.0,321.6053,321.6611,321.5867,321.6425,4393.0
2021-07-01 13:20:00,345.89,345.91,345.81,345.82,18724.0,321.6425,321.6611,321.5681,321.5774,18724.0
2021-07-01 13:25:00,345.82,345.86,345.8,345.81,6257.0,321.5774,321.6146,321.5588,321.5681,6257.0
2021-07-01 13:30:00,345.83,345.89,345.75,345.88,8480.0,321.5867,321.6425,321.5123,321.6332,8480.0
2021-07-01 13:35:00,345.89,346.03,345.86,345.97,105246.0,321.6425,321.7727,321.6146,321.7169,105246.0
2021-07-01 13:40:00,345.97,346.0,345.91,345.96,21541.0,321.7169,321.7448,321.6611,321.7076,21541.0
2021-07-01 13:45:00,345.94,345.99,345.86,345.87,12733.0,321.689,321.7355,321.6146,321.6239,12733.0
2021-07-01 13:50:00,345.9,345.94,345.85,345.91,8925.0,321.6518,321.689,321.6053,321.6611,8925.0
2021-07-01 13:55:00,345.91,345.91,345.86,345.88,10138.0,321.6611,321.6611,321.6146,321.6332,10138.0
2021-07-01 14:00:00,345.86,345.89,345.8,345.85,10832.0,321.6146,321.6425,321.5588,321.6053,10832.0
2021-07-01 14:05:00,345.83,345.83,345.64,345.72,9268.0,321.5867,321.5867,321.41,321.4844,9268.0
2021-07-01 14:10:00,345.69,345.76,345.67,345.73,5600.0,321.4565,321.5216,321.4379,321.4937,5600.0
2021-07-01 14:15:00,345.74,345.83,345.7,345.8,6852.0,321.503,321.5867,321.4658,321.5588,6852.0
2021-07-01 14:20:00,345.79,345.9,345.75,345.9,12010.0,321.5495,321.6518,321.5123,321.6518,12010.0
2021-07-01 14:25:00,345.88,346.01,345.86,345.99,38180.0,321.6332,321.7541,321.6146,321.7355,38180.0
2021-07-01 14:30:00,345.99,346.11,345.98,346.09,26133.0,321.7355,321.8471,321.7262,321.8285,26133.0
2021-07-01 14:35:00,346.1,346.17,345.98,346.06,15209.0,321.8378,321.9029,321.7262,321.8006,15209.0
2021-07-01 14:40:00,346.04,346.16,346.02,346.11,10319.0,321.782,321.8936,321.7634,321.8471,10319.0
2021-07-01 14:45:00,346.11,346.17,346.07,346.1,16321.0,321.8471,321.9029,321.8099,321.8378,16321.0
2021-07-01 14:50:00,346.1,346.1,346.0,346.0,6750.0,321.8378,321.8378,321.7448,321.7448,6750.0
2021-07-01 14:55:00,346.03,346.12,346.03,346.12,8294.0,321.7727,321.8564,321.7727,321.8564,8294.0
2021-07-01 15:00:00,346.14,346.18,346.08,346.13,20927.0,321.875,321.9122,321.8192,321.8657,20927.0
2021-07-01 15:05:00,346.09,346.14,345.97,346.13,15437.0,321.8285,321.875,321.7169,321.8657,15437.0
2021-07-01 15:10:00,346.15,346.22,346.1,346.14,18064.0,321.8843,321.9494,321.8378,321.875,18064.0
2021-07-01 15:15:00,346.14,346.2,346.08,346.17,32124.0,321.875,321.9308,321.8192,321.9029,32124.0
2021-07-01 15:20:00,346.16,346.21,346.14,346.2,9180.0,321.8936,321.9401,321.875,321.9308,9180.0
2021-07-01 15:25:00,346.21,346.23,346.06,346.11,19702.0,321.9401,321.9587,321.8006,321.8471,19702.0
2021-07-01 15:30:00,346.12,346.26,346.1,346.17,49505.0,321.8564,321.9866,321.8378,321.9029,49505.0
2021-07-01 15:35:00,346.17,346.19,346.02,346.09,26534.0,321.9029,321.9215,321.7634,321.8285,26534.0
2021-07-01 15:40:00,346.08,346.14,346.05,346.07,34937.0,321.8192,321.875,321.7913,321.8099,34937.0
2021-07-01 15:45:00,346.06,346.11,345.99,346.05,31311.0,321.8006,321.8471,321.7355,321.7913,31311.0
2021-07-01 15:50:00,346.06,346.18,345.99,346.05,77756.0,321.8006,321.9122,321.7355,321.7913,77756.0
2021-07-01 15:55:00,346.05,346.4,346.02,346.35,106051.0,321.7913,322.1167,321.7634,322.0703,106051.0
2021-07-02 09:30:00,347.04,347.16,346.68,346.96,106798.0,322.7119,322.8235,322.3771,322.6375,106798.0
2021-07-02 09:35:00,346.94,347.06,346.3,346.5,66348.0,322.6189,322.7305,322.0238,322.2097,66348.0
2021-07-02 09:40:00,346.51,346.54,346.18,346.39,53616.0,322.219,322.2469,321.9122,322.1074,53616.0
2021-07-02 09:45:00,346.38,346.71,346.38,346.64,67350.0,322.0981,322.405,322.0981,322.3399,67350.0
2021-07-02 09:50:00,346.65,346.81,346.55,346.55,50018.0,322.3492,322.498,322.2562,322.2562,50018.0
2021-07-02 09:55:00,346.55,346.66,346.45,346.65,22343.0,322.2562,322.3585,322.1632,322.3492,22343.0
2021-07-02 10:00:00,346.63,346.78,346.57,346.72,22314.0,322.3306,322.4701,322.2748,322.4143,22314.0
2021-07-02 10:05:00,346.74,346.75,346.62,346.69,25360.0,322.4329,322.4422,322.3213,322.3864,25360.0
2021-07-02 10:10:00,346.68,346.69,346.51,346.56,17656.0,322.3771,322.3864,322.219,322.2655,17656.0
2021-07-02 10:15:00,346.54,346.83,346.54,346.77,40353.0,322.2469,322.5166,322.2469,322.4608,40353.0
2021-07-02 10:20:00,346.8,346.84,346.62,346.77,47381.0,322.4887,322.5259,322.3213,322.4608,47381.0
2021-07-02 10:25:00,346.78,347.0,346.78,346.87,44447.0,322.4701,322.6747,322.4701,322.5538,44447.0
2021-07-02 10:30:00,346.9,347.04,346.85,346.85,39172.0,322.5817,322.7119,322.5352,322.5352,39172.0
2021-07-02 10:35:00,346.86,346.92,346.73,346.88,41589.0,322.5445,322.6003,322.4236,322.5631,41589.0
2021-07-02 10:40:00,346.86,346.94,346.73,346.73,25634.0,322.5445,322.6189,322.4236,322.4236,25634.0
2021-07-02 10:45:00,346.75,346.81,346.72,346.79,17413.0,322.4422,322.498,322.4143,322.4794,17413.0
2021-07-02 10:50:00,346.8,346.87,346.74,346.86,28300.0,322.4887,322.5538,322.4329,322.5445,28300.0
2021-07-02 10:55:00,346.84,346.88,346.79,346.85,20911.0,322.5259,322.5631,322.4794,322.5352,20911.0
2021-07-02 11:00:00,346.85,346.91,346.72,346.76,18272.0,322.5352,322.591,322.4143,322.4515,18272.0
2021-07-02 11:05:00,346.76,346.87,346.75,346.81,10090.0,322.4515,322.5538,322.4422,322.498,10090.0
2021-07-02 11:10:00,346.83,347.0,346.81,346.89,20331.0,322.5166,322.6747,322.498,322.5724,20331.0
2021-07-02 11:15:00,346.92,346.93,346.83,346.86,4787.0,322.6003,322.6096,322.5166,322.5445,4787.0
2021-07-02 11:20:00,346.9,346.98,346.88,346.97,8921.0,322.5817,322.6561,322.5631,322.6468,8921.0
2021-07-02 11:25:00,346.96,347.07,346.9,347.06,47059.0,322.6375,322.7398,322.5817,322.7305,47059.0
2021-07-02 11:30:00,347.06,347.06,346.99,347.04,15056.0,322.7305,322.7305,322.6654,322.7119,15056.0
2021-07-02 11:35:00,347.05,347.05,346.97,347.05,28495.0,322.7212,322.7212,322.6468,322.7212,28495.0
2021-07-02 11:40:00,347.05,347.05,346.94,347.03,14642.0,322.7212,322.7212,322.6189,322.7026,14642.0
2021-07-02 11:45:00,347.03,347.26,347.03,347.26,37365.0,322.7026,322.9165,322.7026,322.9165,37365.0
2021-07-02 11:50:00,347.27,347.45,347.27,347.39,49592.0,322.9258,323.0931,322.9258,323.0373,49592.0
2021-07-02 11:55:00,347.38,347.6,347.38,347.48,54414.0,323.028,323.2326,323.028,323.121,54414.0
2021-07-02 12:00:00,347.49,347.56,347.46,347.5,23134.0,323.1303,323.1954,323.1024,323.1396,23134.0
2021-07-02 12:05:00,347.52,347.6,347.51,347.55,14627.0,323.1582,323.2326,323.1489,323.1861,14627.0
2021-07-02 12:10:00,347.55,347.58,347.36,347.36,17115.0,323.1861,323.214,323.0094,323.0094,17115.0
2021-07-02 12:15:00,347.37,347.5,347.34,347.47,10515.0,323.0187,323.1396,322.9909,323.1117,10515.0
2021-07-02 12:20:00,347.46,347.48,347.38,347.42,9128.0,323.1024,323.121,323.028,323.0652,9128.0
2021-07-02 12:25:00,347.41,347.53,347.4,347.48,10495.0,323.0559,323.1675,323.0466,323.121,10495.0
2021-07-02 12:30:00,347.46,347.57,347.42,347.56,12826.0,323.1024,323.2047,323.0652,323.1954,12826.0
2021-07-02 12:35:00,347.57,347.66,347.54,347.61,18996.0,323.2047,323.2884,323.1768,323.2419,18996.0
2021-07-02 12:40:00,347.6,347.79,347.6,347.79,12046.0,323.2326,323.4093,323.2326,323.4093,12046.0
2021-07-02 12:45:00,347.77,347.88,347.74,347.88,56529.0,323.3907,323.493,323.3628,323.493,56529.0
2021-07-02 12:50:00,347.89,348.05,347.85,348.0,32808.0,323.5023,323.6511,323.4651,323.6046,32808.0
2021-07-02 12:55:00,348.0,348.07,347.96,348.03,23444.0,323.6046,323.6697,323.5674,323.6325,23444.0
2021-07-02 13:00:00,348.04,348.17,348.0,348.15,33405.0,323.6418,323.7627,323.6046,323.7441,33405.0
2021-07-02 13:05:00,348.15,348.21,347.99,348.0,25729.0,323.7441,323.7999,323.5953,323.6046,25729.0
2021-07-02 13:10:00,348.01,348.03,347.9,347.95,11009.0,323.6139,323.6325,323.5116,323.5581,11009.0
2021-07-02 13:15:00,347.95,348.01,347.88,347.88,17144.0,323.5581,323.6139,323.493,323.493,17144.0
2021-07-02 13:20:00,347.89,348.02,347.89,347.95,12030.0,323.5023,323.6232,323.5023,323.5581,12030.0
2021-07-02 13:25:00,347.96,347.97,347.88,347.92,13017.0,323.5674,323.5767,323.493,323.5302,13017.0
2021-07-02 13:30:00,347.9,347.91,347.61,347.63,43384.0,323.5116,323.5209,323.2419,323.2605,43384.0
2021-07-02 13:35:00,347.64,347.77,347.64,347.76,37710.0,323.2698,323.3907,323.2698,323.3814,37710.0
2021-07-02 13:40:00,347.75,347.88,347.74,347.87,19176.0,323.3721,323.493,323.3628,323.4837,19176.0
2021-07-02 13:45:00,347.85,347.85,347.77,347.85,21766.0,323.4651,323.4651,323.3907,323.4651,21766.0
2021-07-02 13:50:00,347.87,347.88,347.73,347.73,5775.0,323.4837,323.493,323.3535,323.3535,5775.0
2021-07-02 13:55:00,347.76,347.83,347.76,347.82,4615.0,323.3814,323.4465,323.3814,323.4372,4615.0
2021-07-02 14:00:00,347.84,347.93,347.8,347.91,26471.0,323.4558,323.5395,323.4186,323.5209,26471.0
2021-07-02 14:05:00,347.93,348.02,347.92,347.96,13565.0,323.5395,323.6232,323.5302,323.5674,13565.0
2021-07-02 14:10:00,347.98,348.03,347.93,347.96,12996.0,323.586,323.6325,323.5395,323.5674,12996.0
2021-07-02 14:15:00,347.94,347.99,347.89,347.98,25526.0,323.5488,323.5953,323.5023,323.586,25526.0
2021-07-02 14:20:00,347.99,348.09,347.97,348.06,26151.0,323.5953,323.6883,323.5767,323.6604,26151.0
2021-07-02 14:25:00,348.07,348.07,347.98,348.04,30885.0,323.6697,323.6697,323.586,323.6418,30885.0
2021-07-02 14:30:00,348.05,348.05,347.92,347.97,24114.0,323.6511,323.6511,323.5302,323.5767,24114.0
2021-07-02 14:35:00,347.99,348.04,347.94,347.96,19711.0,323.5953,323.6418,323.5488,323.5674,19711.0
2021-07-02 14:40:00,347.99,348.02,347.9,347.94,7161.0,323.5953,323.6232,323.5116,323.5488,7161.0
2021-07-02 14:45:00,347.96,347.96,347.74,347.79,21146.0,323.5674,323.5674,323.3628,323.4093,21146.0
2021-07-02 14:50:00,347.81,347.86,347.79,347.8,5265.0,323.4279,323.4744,323.4093,323.4186,5265.0
2021-07-02 14:55:00,347.82,347.86,347.73,347.8,25740.0,323.4372,323.4744,323.3535,323.4186,25740.0
2021-07-02 15:00:00,347.79,347.91,347.77,347.91,21760.0,323.4093,323.5209,323.3907,323.5209,21760.0
2021-07-02 15:05:00,347.91,348.06,347.91,348.03,44115.0,323.5209,323.6604,323.5209,323.6325,44115.0
2021-07-02 15:10:00,348.01,348.14,347.93,348.02,34219.0,323.6139,323.7348,323.5395,323.6232,34219.0
2021-07-02 15:15:00,348.04,348.1,348.01,348.04,14064.0,323.6418,323.6976,323.6139,323.6418,14064.0
2021-07-02 15:20:00,348.03,348.04,347.95,347.98,24705.0,323.6325,323.6418,323.5581,323.586,24705.0
2021-07-02 15:25:00,347.99,348.05,347.99,348.01,20226.0,323.5953,323.6511,323.5953,323.6139,20226.0
2021-07-02 15:30:00,348.04,348.04,347.9,347.93,32879.0,323.6418,323.6418,323.5116,323.5395,32879.0
2021-07-02 15:35:00,347.93,348.02,347.82,347.98,44999.0,323.5395,323.6232,323.4372,323.586,44999.0
2021-07-02 15:40:00,348.0,348.09,347.89,348.06,62933.0,323.6046,323.6883,323.5023,323.6604,62933.0
2021-07-02 15:45:00,348.06,348.07,347.99,348.0,58061.0,323.6604,323.6697,323.5953,323.6046,58061.0
2021-07-02 15:50:00,348.01,348.29,348.01,348.16,102041.0,323.6139,323.8743,323.6139,323.7534,102041.0
2021-07-02 15:55:00,348.16,348.17,347.78,347.93,145122.0,323.7534,323.7627,323.4,323.5395,145122.0
2021-07-06 09:30:00,347.75,348.11,347.01,347.05,104752.0,323.3721,323.7069,322.684,322.7212,104752.0
2021-07-06 09:35:00,347.0,347.03,346.37,346.57,59655.0,322.6747,322.7026,322.0888,322.2748,59655.0
2021-07-06 09:40:00,346.61,346.89,346.46,346.86,43173.0,322.312,322.5724,322.1725,322.5445,43173.0
2021-07-06 09:45:00,346.9,347.13,346.73,346.91,45636.0,322.5817,322.7956,322.4236,322.591,45636.0
2021-07-06 09:50:00,346.9,346.9,346.62,346.62,20083.0,322.5817,322.5817,322.3213,322.3213,20083.0
2021-07-06 09:55:00,346.59,346.69,346.53,346.6,12978.0,322.2934,322.3864,322.2376,322.3027,12978.0
2021-07-06 10:00:00,346.56,346.57,346.03,346.1,42942.0,322.2655,322.2748,321.7727,321.8378,42942.0
2021-07-06 10:05:00,346.1,346.1,345.86,345.95,71216.0,321.8378,321.8378,321.6146,321.6983,71216.0
2021-07-06 10:10:00,345.91,345.94,345.72,345.82,44193.0,321.6611,321.689,321.4844,321.5774,44193.0
2021-07-06 10:15:00,345.79,345.85,345.54,345.75,89671.0,321.5495,321.6053,321.317,321.5123,89671.0
2021-07-06 10:20:00,345.75,345.78,345.22,345.32,38329.0,321.5123,321.5402,321.0195,321.1125,38329.0
2021-07-06 10:25:00,345.26,345.59,345.25,345.5,40217.0,321.0567,321.3635,321.0474,321.2798,40217.0
2021-07-06 10:30:00,345.47,345.47,344.75,344.91,69131.0,321.2519,321.2519,320.5824,320.7312,69131.0
2021-07-06 10:35:00,344.91,345.37,344.85,345.35,60667.0,320.7312,321.159,320.6754,321.1404,60667.0
2021-07-06 10:40:00,345.33,345.33,345.06,345.24,47249.0,321.1218,321.1218,320.8707,321.0381,47249.0
2021-07-06 10:45:00,345.23,345.23,344.86,344.9,18526.0,321.0288,321.0288,320.6847,320.7219,18526.0
2021-07-06 10:50:00,344.88,344.88,344.42,344.53,45539.0,320.7033,320.7033,320.2755,320.3778,45539.0
2021-07-06 10:55:00,344.5,344.54,344.03,344.04,78005.0,320.3499,320.3871,319.9129,319.9222,78005.0
2021-07-06 11:00:00,344.02,344.13,343.78,343.79,66802.0,319.9036,320.0059,319.6804,319.6897,66802.0
2021-07-06 11:05:00,343.78,344.19,343.68,344.16,82201.0,319.6804,320.0617,319.5874,320.0338,82201.0
2021-07-06 11:10:00,344.17,344.17,343.86,343.88,68974.0,320.0431,320.0431,319.7548,319.7734,68974.0
2021-07-06 11:15:00,343.9,344.08,343.64,343.87,38306.0,319.792,319.9594,319.5502,319.7641,38306.0
2021-07-06 11:20:00,343.88,344.05,343.81,343.88,39838.0,319.7734,319.9315,319.7083,319.7734,39838.0
2021-07-06 11:25:00,343.9,344.24,343.6,344.23,92759.0,319.792,320.1082,319.513,320.0989,92759.0
2021-07-06 11:30:00,344.25,344.54,344.11,344.54,58788.0,320.1175,320.3871,319.9873,320.3871,58788.0
2021-07-06 11:35:00,344.52,344.65,344.51,344.61,32547.0,320.3685,320.4894,320.3592,320.4522,32547.0
2021-07-06 11:40:00,344.62,344.8,344.62,344.72,26390.0,320.4615,320.6289,320.4615,320.5545,26390.0
2021-07-06 11:45:00,344.71,344.82,344.51,344.76,29316.0,320.5452,320.6475,320.3592,320.5917,29316.0
2021-07-06 11:50:00,344.77,344.77,344.47,344.53,25297.0,320.601,320.601,320.322,320.3778,25297.0
2021-07-06 11:55:00,344.56,344.66,344.48,344.58,32765.0,320.4057,320.4987,320.3313,320.4243,32765.0
2021-07-06 12:00:00,344.57,344.57,344.22,344.39,53637.0,320.415,320.415,320.0896,320.2477,53637.0
2021-07-06 12:05:00,344.4,344.43,344.01,344.01,60321.0,320.2569,320.2848,319.8943,319.8943,60321.0
2021-07-06 12:10:00,344.03,344.42,344.0,344.34,53480.0,319.9129,320.2755,319.885,320.2012,53480.0
2021-07-06 12:15:00,344.37,344.48,344.23,344.34,46313.0,320.2291,320.3313,320.0989,320.2012,46313.0
2021-07-06 12:20:00,344.32,344.5,344.23,344.41,16596.0,320.1826,320.3499,320.0989,320.2662,16596.0
2021-07-06 12:25:00,344.42,344.43,344.1,344.37,23095.0,320.2755,320.2848,319.978,320.2291,23095.0
2021-07-06 12:30:00,344.27,344.27,343.96,344.13,32322.0,320.1361,320.1361,319.8478,320.0059,32322.0
2021-07-06 12:35:00,344.13,344.25,344.05,344.16,31431.0,320.0059,320.1175,319.9315,320.0338,31431.0
2021-07-06 12:40:00,344.18,344.21,344.0,344.07,36878.0,320.0524,320.0803,319.885,319.9501,36878.0
2021-07-06 12:45:00,344.05,344.26,343.96,344.25,23825.0,319.9315,320.1268,319.8478,320.1175,23825.0
2021-07-06 12:50:00,344.26,344.39,344.2,344.39,12537.0,320.1268,320.2477,320.071,320.2477,12537.0
2021-07-06 12:55:00,344.41,344.51,344.31,344.51,37123.0,320.2662,320.3592,320.1733,320.3592,37123.0
2021-07-06 13:00:00,344.52,344.7,344.49,344.69,40313.0,320.3685,320.5359,320.3406,320.5266,40313.0
2021-07-06 13:05:00,344.69,344.83,344.67,344.83,20763.0,320.5266,320.6568,320.508,320.6568,20763.0
2021-07-06 13:10:00,344.82,344.84,344.66,344.81,27016.0,320.6475,320.6661,320.4987,320.6382,27016.0
2021-07-06 13:15:00,344.78,344.88,344.77,344.84,25340.0,320.6103,320.7033,320.601,320.6661,25340.0
2021-07-06 13:20:00,344.84,345.01,344.81,344.88,24483.0,320.6661,320.8242,320.6382,320.7033,24483.0
2021-07-06 13:25:00,344.9,344.96,344.75,344.82,24159.0,320.7219,320.7777,320.5824,320.6475,24159.0
2021-07-06 13:30:00,344.83,344.88,344.78,344.85,12725.0,320.6568,320.7033,320.6103,320.6754,12725.0
2021-07-06 13:35:00,344.85,344.9,344.8,344.83,13678.0,320.6754,320.7219,320.6289,320.6568,13678.0
2021-07-06 13:40:00,344.82,344.91,344.77,344.88,32243.0,320.6475,320.7312,320.601,320.7033,32243.0
2021-07-06 13:45:00,344.88,344.93,344.8,344.92,11602.0,320.7033,320.7498,320.6289,320.7405,11602.0
2021-07-06 13:50:00,344.93,345.08,344.92,345.01,29583.0,320.7498,320.8893,320.7405,320.8242,29583.0
2021-07-06 13:55:00,344.98,345.08,344.93,345.0,19145.0,320.7963,320.8893,320.7498,320.8149,19145.0
2021-07-06 14:00:00,345.0,345.22,344.99,345.22,22490.0,320.8149,321.0195,320.8056,321.0195,22490.0
2021-07-06 14:05:00,345.2,345.2,345.15,345.2,14323.0,321.0009,321.0009,320.9544,321.0009,14323.0
2021-07-06 14:10:00,345.18,345.18,344.99,345.05,11901.0,320.9823,320.9823,320.8056,320.8614,11901.0
2021-07-06 14:15:00,345.05,345.15,345.01,345.14,9699.0,320.8614,320.9544,320.8242,320.9451,9699.0
2021-07-06 14:20:00,345.18,345.25,345.17,345.22,11000.0,320.9823,321.0474,320.973,321.0195,11000.0
2021-07-06 14:25:00,345.21,345.34,345.16,345.34,8950.0,321.0102,321.1311,320.9637,321.1311,8950.0
2021-07-06 14:30:00,345.35,345.51,345.35,345.5,18639.0,321.1404,321.2891,321.1404,321.2798,18639.0
2021-07-06 14:35:00,345.5,345.52,345.34,345.38,31132.0,321.2798,321.2984,321.1311,321.1682,31132.0
2021-07-06 14:40:00,345.36,345.37,345.27,345.33,11039.0,321.1497,321.159,321.066,321.1218,11039.0
2021-07-06 14:45:00,345.29,345.41,345.26,345.35,10135.0,321.0846,321.1961,321.0567,321.1404,10135.0
2021-07-06 14:50:00,345.36,345.42,345.15,345.17,11395.0,321.1497,321.2054,320.9544,320.973,11395.0
2021-07-06 14:55:00,345.17,345.3,345.17,345.26,18463.0,320.973,321.0939,320.973,321.0567,18463.0
2021-07-06 15:00:00,345.25,345.36,345.24,345.33,16668.0,321.0474,321.1497,321.0381,321.1218,16668.0
2021-07-06 15:05:00,345.34,345.54,345.31,345.54,21384.0,321.1311,321.317,321.1032,321.317,21384.0
2021-07-06 15:10:00,345.53,345.69,345.5,345.61,33040.0,321.3077,321.4565,321.2798,321.3821,33040.0
2021-07-06 15:15:00,345.63,345.64,345.56,345.58,18366.0,321.4007,321.41,321.3356,321.3542,18366.0
2021-07-06 15:20:00,345.59,345.67,345.51,345.66,30000.0,321.3635,321.4379,321.2891,321.4286,30000.0
2021-07-06 15:25:00,345.66,345.85,345.66,345.79,26528.0,321.4286,321.6053,321.4286,321.5495,26528.0
2021-07-06 15:30:00,345.81,345.88,345.56,345.58,37497.0,321.5681,321.6332,321.3356,321.3542,37497.0
2021-07-06 15:35:00,345.59,345.86,345.57,345.85,32450.0,321.3635,321.6146,321.3449,321.6053,32450.0
2021-07-06 15:40:00,345.85,345.88,345.72,345.81,33656.0,321.6053,321.6332,321.4844,321.5681,33656.0
2021-07-06 15:45:00,345.8,345.98,345.8,345.98,34181.0,321.5588,321.7262,321.5588,321.7262,34181.0
2021-07-06 15:50:00,345.99,346.19,345.62,345.7,74259.0,321.7355,321.9215,321.3914,321.4658,74259.0
2021-07-06 15:55:00,345.68,345.85,345.62,345.82,114099.0,321.4472,321.6053,321.3914,321.5774,114099.0
2021-07-07 09:30:00,345.65,346.5,345.52,346.5,173150.0,321.4193,322.2097,321.2984,322.2097,173150.0
2021-07-07 09:35:00,346.5,346.88,346.43,346.85,161324.0,322.2097,322.5631,322.1446,322.5352,161324.0
2021-07-07 09:40:00,346.86,347.02,346.25,346.4,89171.0,322.5445,322.6933,321.9773,322.1167,89171.0
2021-07-07 09:45:00,346.44,346.91,346.37,346.51,68500.0,322.1539,322.591,322.0888,322.219,68500.0
2021-07-07 09:50:00,346.51,346.51,345.92,345.92,73465.0,322.219,322.219,321.6704,321.6704,73465.0
2021-07-07 09:55:00,345.98,346.03,345.87,345.92,40337.0,321.7262,321.7727,321.6239,321.6704,40337.0
2021-07-07 10:00:00,345.93,346.19,345.68,345.7,72908.0,321.6797,321.9215,321.4472,321.4658,72908.0
2021-07-07 10:05:00,345.69,345.92,345.68,345.9,50126.0,321.4565,321.6704,321.4472,321.6518,50126.0
2021-07-07 10:10:00,345.92,346.1,345.84,345.87,41431.0,321.6704,321.8378,321.596,321.6239,41431.0
2021-07-07 10:15:00,345.89,346.05,345.87,345.94,37630.0,321.6425,321.7913,321.6239,321.689,37630.0
2021-07-07 10:20:00,345.93,345.94,345.64,345.65,40471.0,321.6797,321.689,321.41,321.4193,40471.0
2021-07-07 10:25:00,345.65,345.68,344.97,345.04,55142.0,321.4193,321.4472,320.787,320.8521,55142.0
2021-07-07 10:30:00,345.0,345.08,344.55,344.57,70466.0,320.8149,320.8893,320.3964,320.415,70466.0
2021-07-07 10:35:00,344.56,345.05,344.55,344.7,38609.0,320.4057,320.8614,320.3964,320.5359,38609.0
2021-07-07 10:40:00,344.71,344.89,344.54,344.61,34326.0,320.5452,320.7126,320.3871,320.4522,34326.0
2021-07-07 10:45:00,344.53,345.1,344.42,345.0,39696.0,320.3778,320.9079,320.2755,320.8149,39696.0
2021-07-07 10:50:00,344.95,345.13,344.84,345.03,29131.0,320.7684,320.9358,320.6661,320.8428,29131.0
2021-07-07 10:55:00,345.04,345.36,345.04,345.23,23329.0,320.8521,321.1497,320.8521,321.0288,23329.0
2021-07-07 11:00:00,345.2,345.45,345.08,345.36,20969.0,321.0009,321.2333,320.8893,321.1497,20969.0
2021-07-07 11:05:00,345.35,345.69,345.35,345.44,36342.0,321.1404,321.4565,321.1404,321.224,36342.0
2021-07-07 11:10:00,345.45,345.83,345.42,345.82,25431.0,321.2333,321.5867,321.2054,321.5774,25431.0
2021-07-07 11:15:00,345.84,346.03,345.7,345.98,22782.0,321.596,321.7727,321.4658,321.7262,22782.0
2021-07-07 11:20:00,345.98,346.22,345.97,346.13,26051.0,321.7262,321.9494,321.7169,321.8657,26051.0
2021-07-07 11:25:00,346.14,346.41,346.13,346.37,53220.0,321.875,322.126,321.8657,322.0888,53220.0
2021-07-07 11:30:00,346.38,346.61,346.33,346.54,31055.0,322.0981,322.312,322.0517,322.2469,31055.0
2021-07-07 11:35:00,346.6,346.91,346.56,346.84,48390.0,322.3027,322.591,322.2655,322.5259,48390.0
2021-07-07 11:40:00,346.8,346.98,346.74,346.74,35314.0,322.4887,322.6561,322.4329,322.4329,35314.0
2021-07-07 11:45:00,346.79,346.89,346.66,346.76,71705.0,322.4794,322.5724,322.3585,322.4515,71705.0
2021-07-07 11:50:00,346.82,346.83,346.58,346.6,23615.0,322.5073,322.5166,322.2841,322.3027,23615.0
2021-07-07 11:55:00,346.6,346.64,346.28,346.37,23302.0,322.3027,322.3399,322.0052,322.0888,23302.0
2021-07-07 12:00:00,346.41,346.64,346.36,346.63,34726.0,322.126,322.3399,322.0795,322.3306,34726.0
2021-07-07 12:05:00,346.63,346.63,346.43,346.58,17612.0,322.3306,322.3306,322.1446,322.2841,17612.0
2021-07-07 12:10:00,346.54,346.77,346.51,346.74,16197.0,322.2469,322.4608,322.219,322.4329,16197.0
2021-07-07 12:15:00,346.75,346.8,346.64,346.71,10991.0,322.4422,322.4887,322.3399,322.405,10991.0
2021-07-07 12:20:00,346.73,346.79,346.51,346.55,11868.0,322.4236,322.4794,322.219,322.2562,11868.0
2021-07-07 12:25:00,346.55,346.56,346.33,346.34,24164.0,322.2562,322.2655,322.0517,322.061,24164.0
2021-07-07 12:30:00,346.37,346.59,346.32,346.59,10997.0,322.0888,322.2934,322.0424,322.2934,10997.0
2021-07-07 12:35:00,346.59,346.59,346.46,346.48,8772.0,322.2934,322.2934,322.1725,322.1911,8772.0
2021-07-07 12:40:00,346.48,346.49,346.18,346.21,17142.0,322.1911,322.2004,321.9122,321.9401,17142.0
2021-07-07 12:45:00,346.19,346.3,346.09,346.29,15273.0,321.9215,322.0238,321.8285,322.0145,15273.0
2021-07-07 12:50:00,346.28,346.4,346.26,346.38,30425.0,322.0052,322.1167,321.9866,322.0981,30425.0
2021-07-07 12:55:00,346.39,346.42,346.27,346.39,11160.0,322.1074,322.1353,321.9959,322.1074,11160.0
2021-07-07 13:00:00,346.39,346.44,346.3,346.3,11414.0,322.1074,322.1539,322.0238,322.0238,11414.0
2021-07-07 13:05:00,346.31,346.36,346.22,346.28,7380.0,322.0331,322.0795,321.9494,322.0052,7380.0
2021-07-07 13:10:00,346.18,346.33,346.13,346.3,5617.0,321.9122,322.0517,321.8657,322.0238,5617.0
2021-07-07 13:15:00,346.28,346.31,346.2,346.25,4114.0,322.0052,322.0331,321.9308,321.9773,4114.0
2021-07-07 13:20:00,346.28,346.28,346.05,346.05,6773.0,322.0052,322.0052,321.7913,321.7913,6773.0
2021-07-07 13:25:00,346.07,346.15,346.02,346.13,5296.0,321.8099,321.8843,321.7634,321.8657,5296.0
2021-07-07 13:30:00,346.14,346.15,346.06,346.07,5428.0,321.875,321.8843,321.8006,321.8099,5428.0
2021-07-07 13:35:00,346.13,346.21,346.06,346.17,7385.0,321.8657,321.9401,321.8006,321.9029,7385.0
2021-07-07 13:40:00,346.16,346.26,346.16,346.23,5681.0,321.8936,321.9866,321.8936,321.9587,5681.0
2021-07-07 13:45:00,346.26,346.54,346.25,346.53,17052.0,321.9866,322.2469,321.9773,322.2376,17052.0
2021-07-07 13:50:00,346.51,346.54,346.36,346.36,7369.0,322.219,322.2469,322.0795,322.0795,7369.0
2021-07-07 13:55:00,346.33,346.38,346.07,346.07,16715.0,322.0517,322.0981,321.8099,321.8099,16715.0
2021-07-07 14:00:00,346.09,346.7,346.09,346.65,33433.0,321.8285,322.3957,321.8285,322.3492,33433.0
2021-07-07 14:05:00,346.59,346.73,346.39,346.69,19655.0,322.2934,322.4236,322.1074,322.3864,19655.0
2021-07-07 14:10:00,346.72,346.73,346.56,346.59,27607.0,322.4143,322.4236,322.2655,322.2934,27607.0
2021-07-07 14:15:00,346.56,346.8,346.42,346.77,15766.0,322.2655,322.4887,322.1353,322.4608,15766.0
2021-07-07 14:20:00,346.79,346.79,346.43,346.53,31263.0,322.4794,322.4794,322.1446,322.2376,31263.0
2021-07-07 14:25:00,346.53,346.58,346.43,346.45,9470.0,322.2376,322.2841,322.1446,322.1632,9470.0
2021-07-07 14:30:00,346.41,346.45,346.3,346.31,18266.0,322.126,322.1632,322.0238,322.0331,18266.0
2021-07-07 14:35:00,346.31,346.33,346.13,346.17,15293.0,322.0331,322.0517,321.8657,321.9029,15293.0
2021-07-07 14:40:00,346.15,346.37,346.12,346.31,10598.0,321.8843,322.0888,321.8564,322.0331,10598.0
2021-07-07 14:45:00,346.29,346.55,346.27,346.52,12264.0,322.0145,322.2562,321.9959,322.2283,12264.0
2021-07-07 14:50:00,346.51,346.57,346.44,346.45,36369.0,322.219,322.2748,322.1539,322.1632,36369.0
2021-07-07 14:55:00,346.45,346.7,346.45,346.62,12956.0,322.1632,322.3957,322.1632,322.3213,12956.0
2021-07-07 15:00:00,346.68,346.86,346.63,346.85,15250.0,322.3771,322.5445,322.3306,322.5352,15250.0
2021-07-07 15:05:00,346.85,346.85,346.73,346.8,8197.0,322.5352,322.5352,322.4236,322.4887,8197.0
2021-07-07 15:10:00,346.84,346.85,346.74,346.8,7072.0,322.5259,322.5352,322.4329,322.4887,7072.0
2021-07-07 15:15:00,346.79,346.84,346.67,346.71,13291.0,322.4794,322.5259,322.3678,322.405,13291.0
2021-07-07 15:20:00,346.71,346.93,346.71,346.86,17277.0,322.405,322.6096,322.405,322.5445,17277.0
2021-07-07 15:25:00,346.83,346.88,346.78,346.86,8145.0,322.5166,322.5631,322.4701,322.5445,8145.0
2021-07-07 15:30:00,346.85,347.05,346.74,347.05,31040.0,322.5352,322.7212,322.4329,322.7212,31040.0
2021-07-07 15:35:00,347.05,347.05,346.78,346.92,32265.0,322.7212,322.7212,322.4701,322.6003,32265.0
2021-07-07 15:40:00,346.96,346.98,346.78,346.93,36777.0,322.6375,322.6561,322.4701,322.6096,36777.0
2021-07-07 15:45:00,346.94,347.08,346.87,346.87,32666.0,322.6189,322.7491,322.5538,322.5538,32666.0
2021-07-07 15:50:00,346.88,347.14,346.87,347.07,62854.0,322.5631,322.8049,322.5538,322.7398,62854.0
2021-07-07 15:55:00,347.06,347.06,346.69,346.97,148652.0,322.7305,322.7305,322.3864,322.6468,148652.0
2021-07-08 09:30:00,342.62,343.57,342.38,343.42,365545.0,318.6017,319.4851,318.3786,319.3456,365545.0
2021-07-08 09:35:00,343.43,343.44,342.58,342.87,85256.0,319.3549,319.3642,318.5645,318.8342,85256.0
2021-07-08 09:40:00,342.93,343.16,342.08,342.29,93005.0,318.89,319.1039,318.0996,318.2949,93005.0
2021-07-08 09:45:00,342.31,342.58,341.84,342.55,121470.0,318.3135,318.5645,317.8764,318.5366,121470.0
2021-07-08 09:50:00,342.53,343.46,342.43,343.46,117282.0,318.518,319.3828,318.425,319.3828,117282.0
2021-07-08 09:55:00,343.46,343.72,343.13,343.57,221829.0,319.3828,319.6246,319.076,319.4851,221829.0
2021-07-08 10:00:00,343.58,343.58,342.57,343.31,115156.0,319.4944,319.4944,318.5552,319.2434,115156.0
2021-07-08 10:05:00,343.3,343.45,342.87,342.91,90973.0,319.2341,319.3735,318.8342,318.8714,90973.0
2021-07-08 10:10:00,342.85,343.23,342.75,342.82,54456.0,318.8156,319.169,318.7226,318.7877,54456.0
2021-07-08 10:15:00,342.77,342.87,342.18,342.19,65254.0,318.7412,318.8342,318.1926,318.2019,65254.0
2021-07-08 10:20:00,342.19,342.2,341.77,341.98,77956.0,318.2019,318.2112,317.8113,318.0066,77956.0
2021-07-08 10:25:00,342.0,342.58,341.53,342.57,81725.0,318.0252,318.5645,317.5881,318.5552,81725.0
2021-07-08 10:30:00,342.54,342.75,341.96,342.06,82268.0,318.5273,318.7226,317.988,318.081,82268.0
2021-07-08 10:35:00,342.09,342.26,341.7,341.96,99946.0,318.1089,318.267,317.7462,317.988,99946.0
2021-07-08 10:40:00,341.99,342.44,341.65,342.39,82062.0,318.0159,318.4343,317.6997,318.3879,82062.0
2021-07-08 10:45:00,342.35,342.5,341.84,341.98,227024.0,318.3507,318.4901,317.8764,318.0066,227024.0
2021-07-08 10:50:00,341.99,342.54,341.8,342.43,51773.0,318.0159,318.5273,317.8392,318.425,51773.0
2021-07-08 10:55:00,342.43,342.43,341.79,341.88,57525.0,318.425,318.425,317.8299,317.9136,57525.0
2021-07-08 11:00:00,341.9,342.38,341.85,342.17,61144.0,317.9322,318.3786,317.8857,318.1833,61144.0
2021-07-08 11:05:00,342.31,343.12,342.3,343.03,54549.0,318.3135,319.0667,318.3042,318.983,54549.0
2021-07-08 11:10:00,343.04,343.19,342.98,343.13,32670.0,318.9923,319.1318,318.9365,319.076,32670.0
2021-07-08 11:15:00,343.11,343.59,342.92,343.49,64462.0,319.0574,319.5037,318.8807,319.4107,64462.0
2021-07-08 11:20:00,343.5,343.84,343.48,343.72,81834.0,319.42,319.7362,319.4014,319.6246,81834.0
2021-07-08 11:25:00,343.71,343.88,343.67,343.72,50522.0,319.6153,319.7734,319.5781,319.6246,50522.0
2021-07-08 11:30:00,343.7,343.89,343.5,343.79,34409.0,319.606,319.7827,319.42,319.6897,34409.0
2021-07-08 11:35:00,343.85,344.1,343.57,344.1,50207.0,319.7455,319.978,319.4851,319.978,50207.0
2021-07-08 11:40:00,344.08,344.33,344.05,344.13,39623.0,319.9594,320.1919,319.9315,320.0059,39623.0
2021-07-08 11:45:00,344.12,344.54,344.11,344.47,29833.0,319.9966,320.3871,319.9873,320.322,29833.0
2021-07-08 11:50:00,344.45,344.6,344.28,344.42,33226.0,320.3034,320.4429,320.1454,320.2755,33226.0
2021-07-08 11:55:00,344.43,344.5,344.32,344.45,17324.0,320.2848,320.3499,320.1826,320.3034,17324.0
2021-07-08 12:00:00,344.45,344.78,344.43,344.64,33188.0,320.3034,320.6103,320.2848,320.4801,33188.0
2021-07-08 12:05:00,344.66,344.79,344.65,344.77,11381.0,320.4987,320.6196,320.4894,320.601,11381.0
2021-07-08 12:10:00,344.73,344.73,344.51,344.56,34819.0,320.5638,320.5638,320.3592,320.4057,34819.0
2021-07-08 12:15:00,344.59,344.78,344.49,344.57,49665.0,320.4336,320.6103,320.3406,320.415,49665.0
2021-07-08 12:20:00,344.58,344.62,344.33,344.39,24791.0,320.4243,320.4615,320.1919,320.2477,24791.0
2021-07-08 12:25:00,344.37,344.69,344.36,344.61,15894.0,320.2291,320.5266,320.2198,320.4522,15894.0
2021-07-08 12:30:00,344.61,344.94,344.59,344.72,36651.0,320.4522,320.7591,320.4336,320.5545,36651.0
2021-07-08 12:35:00,344.7,344.7,344.52,344.64,13182.0,320.5359,320.5359,320.3685,320.4801,13182.0
2021-07-08 12:40:00,344.63,344.74,344.53,344.71,30576.0,320.4708,320.5731,320.3778,320.5452,30576.0
2021-07-08 12:45:00,344.73,344.78,344.64,344.78,73384.0,320.5638,320.6103,320.4801,320.6103,73384.0
2021-07-08 12:50:00,344.8,344.91,344.7,344.84,21804.0,320.6289,320.7312,320.5359,320.6661,21804.0
2021-07-08 12:55:00,344.86,345.0,344.86,344.87,43994.0,320.6847,320.8149,320.6847,320.694,43994.0
2021-07-08 13:00:00,344.85,344.94,344.6,344.6,27633.0,320.6754,320.7591,320.4429,320.4429,27633.0
2021-07-08 13:05:00,344.59,344.69,344.49,344.49,15528.0,320.4336,320.5266,320.3406,320.3406,15528.0
2021-07-08 13:10:00,344.53,344.54,344.19,344.22,54294.0,320.3778,320.3871,320.0617,320.0896,54294.0
2021-07-08 13:15:00,344.25,344.55,344.22,344.4,41700.0,320.1175,320.3964,320.0896,320.2569,41700.0
2021-07-08 13:20:00,344.36,344.36,344.06,344.08,31912.0,320.2198,320.2198,319.9408,319.9594,31912.0
2021-07-08 13:25:00,344.16,344.37,344.14,344.37,22992.0,320.0338,320.2291,320.0152,320.2291,22992.0
2021-07-08 13:30:00,344.38,344.45,344.11,344.2,28052.0,320.2384,320.3034,319.9873,320.071,28052.0
2021-07-08 13:35:00,344.22,344.35,344.09,344.29,34532.0,320.0896,320.2105,319.9687,320.1547,34532.0
2021-07-08 13:40:00,344.27,344.29,344.13,344.25,16201.0,320.1361,320.1547,320.0059,320.1175,16201.0
2021-07-08 13:45:00,344.2,344.21,343.97,343.99,24961.0,320.071,320.0803,319.8571,319.8757,24961.0
2021-07-08 13:50:00,344.0,344.05,343.86,343.91,14281.0,319.885,319.9315,319.7548,319.8013,14281.0
2021-07-08 13:55:00,343.86,343.97,343.79,343.88,45758.0,319.7548,319.8571,319.6897,319.7734,45758.0
2021-07-08 14:00:00,343.88,343.92,343.63,343.74,83601.0,319.7734,319.8106,319.5409,319.6432,83601.0
2021-07-08 14:05:00,343.73,343.77,343.53,343.56,19923.0,319.6339,319.6711,319.4479,319.4758,19923.0
2021-07-08 14:10:00,343.58,343.84,343.53,343.8,88371.0,319.4944,319.7362,319.4479,319.699,88371.0
2021-07-08 14:15:00,343.82,343.91,343.33,343.4,30512.0,319.7176,319.8013,319.262,319.3271,30512.0
2021-07-08 14:20:00,343.34,343.52,343.3,343.4,39287.0,319.2713,319.4386,319.2341,319.3271,39287.0
2021-07-08 14:25:00,343.41,343.5,343.23,343.3,17684.0,319.3364,319.42,319.169,319.2341,17684.0
2021-07-08 14:30:00,343.3,343.47,343.18,343.47,20223.0,319.2341,319.3921,319.1225,319.3921,20223.0
2021-07-08 14:35:00,343.42,343.43,343.28,343.35,16245.0,319.3456,319.3549,319.2155,319.2806,16245.0
2021-07-08 14:40:00,343.34,343.45,343.29,343.35,12190.0,319.2713,319.3735,319.2248,319.2806,12190.0
2021-07-08 14:45:00,343.35,343.39,343.21,343.27,17372.0,319.2806,319.3178,319.1504,319.2062,17372.0
2021-07-08 14:50:00,343.27,343.48,343.25,343.37,29266.0,319.2062,319.4014,319.1876,319.2992,29266.0
2021-07-08 14:55:00,343.34,343.7,343.34,343.48,60599.0,319.2713,319.606,319.2713,319.4014,60599.0
2021-07-08 15:00:00,343.48,343.77,343.45,343.63,37238.0,319.4014,319.6711,319.3735,319.5409,37238.0
2021-07-08 15:05:00,343.62,343.74,343.44,343.51,25059.0,319.5316,319.6432,319.3642,319.4293,25059.0
2021-07-08 15:10:00,343.52,343.56,343.29,343.31,223966.0,319.4386,319.4758,319.2248,319.2434,223966.0
2021-07-08 15:15:00,343.31,343.33,343.1,343.31,50875.0,319.2434,319.262,319.0481,319.2434,50875.0
2021-07-08 15:20:00,343.34,343.67,343.21,343.58,39539.0,319.2713,319.5781,319.1504,319.4944,39539.0
2021-07-08 15:25:00,343.59,343.61,343.41,343.46,14031.0,319.5037,319.5223,319.3364,319.3828,14031.0
2021-07-08 15:30:00,343.52,344.17,343.51,343.94,207908.0,319.4386,320.0431,319.4293,319.8292,207908.0
2021-07-08 15:35:00,343.94,344.24,343.86,344.06,86342.0,319.8292,320.1082,319.7548,319.9408,86342.0
2021-07-08 15:40:00,344.09,344.1,343.56,343.73,130945.0,319.9687,319.978,319.4758,319.6339,130945.0
2021-07-08 15:45:00,343.72,343.72,343.23,343.26,36818.0,319.6246,319.6246,319.169,319.1969,36818.0
2021-07-08 15:50:00,343.24,343.96,343.05,343.74,105724.0,319.1783,319.8478,319.0016,319.6432,105724.0
2021-07-08 15:55:00,343.84,344.42,343.81,344.41,212967.0,319.7362,320.2755,319.7083,320.2662,212967.0
2021-07-09 09:30:00,346.56,346.68,345.84,346.39,192617.0,322.2655,322.3771,321.596,322.1074,192617.0
2021-07-09 09:35:00,346.31,347.0,346.11,346.82,132435.0,322.0331,322.6747,321.8471,322.5073,132435.0
2021-07-09 09:40:00,346.81,347.66,346.78,347.64,390916.0,322.498,323.2884,322.4701,323.2698,390916.0
2021-07-09 09:45:00,347.63,347.67,347.27,347.42,147393.0,323.2605,323.2977,322.9258,323.0652,147393.0
2021-07-09 09:50:00,347.46,347.7,347.44,347.65,120784.0,323.1024,323.3256,323.0838,323.2791,120784.0
2021-07-09 09:55:00,347.64,347.9,347.64,347.67,98173.0,323.2698,323.5116,323.2698,323.2977,98173.0
2021-07-09 10:00:00,347.7,348.32,347.7,348.3,118453.0,323.3256,323.9022,323.3256,323.8836,118453.0
2021-07-09 10:05:00,348.31,348.45,347.96,347.99,121972.0,323.8929,324.023,323.5674,323.5953,121972.0
2021-07-09 10:10:00,348.0,348.13,347.93,347.97,72748.0,323.6046,323.7255,323.5395,323.5767,72748.0
2021-07-09 10:15:00,347.98,348.26,347.97,348.18,72020.0,323.586,323.8464,323.5767,323.772,72020.0
2021-07-09 10:20:00,348.18,348.4,348.17,348.3,80774.0,323.772,323.9765,323.7627,323.8836,80774.0
2021-07-09 10:25:00,348.27,348.29,348.03,348.25,70236.0,323.8557,323.8743,323.6325,323.8371,70236.0
2021-07-09 10:30:00,348.25,348.37,348.04,348.04,68177.0,323.8371,323.9486,323.6418,323.6418,68177.0
2021-07-09 10:35:00,348.07,348.35,348.07,348.15,113778.0,323.6697,323.93,323.6697,323.7441,113778.0
2021-07-09 10:40:00,348.17,348.23,347.99,348.02,48379.0,323.7627,323.8185,323.5953,323.6232,48379.0
2021-07-09 10:45:00,348.03,348.25,347.98,348.15,42030.0,323.6325,323.8371,323.586,323.7441,42030.0
2021-07-09 10:50:00,348.15,348.2,347.93,348.15,45590.0,323.7441,323.7906,323.5395,323.7441,45590.0
2021-07-09 10:55:00,348.16,348.17,347.79,347.81,39427.0,323.7534,323.7627,323.4093,323.4279,39427.0
2021-07-09 11:00:00,347.84,348.03,347.81,348.03,63941.0,323.4558,323.6325,323.4279,323.6325,63941.0
2021-07-09 11:05:00,348.07,348.27,348.06,348.26,37191.0,323.6697,323.8557,323.6604,323.8464,37191.0
2021-07-09 11:10:00,348.25,348.26,348.14,348.16,27422.0,323.8371,323.8464,323.7348,323.7534,27422.0
2021-07-09 11:15:00,348.17,348.25,348.09,348.23,34210.0,323.7627,323.8371,323.6883,323.8185,34210.0
2021-07-09 11:20:00,348.24,348.34,348.23,348.29,34177.0,323.8278,323.9207,323.8185,323.8743,34177.0
2021-07-09 11:25:00,348.27,348.57,348.27,348.44,68497.0,323.8557,324.1346,323.8557,324.0137,68497.0
2021-07-09 11:30:00,348.47,348.57,348.45,348.56,28981.0,324.0416,324.1346,324.023,324.1253,28981.0
2021-07-09 11:35:00,348.54,348.68,348.5,348.64,23625.0,324.1067,324.2369,324.0695,324.1997,23625.0
2021-07-09 11:40:00,348.66,348.93,348.66,348.86,39252.0,324.2183,324.4694,324.2183,324.4043,39252.0
2021-07-09 11:45:00,348.89,348.91,348.61,348.61,27395.0,324.4322,324.4508,324.1718,324.1718,27395.0
2021-07-09 11:50:00,348.63,348.77,348.63,348.72,12351.0,324.1904,324.3206,324.1904,324.2741,12351.0
2021-07-09 11:55:00,348.72,348.77,348.44,348.52,56646.0,324.2741,324.3206,324.0137,324.0881,56646.0
2021-07-09 12:00:00,348.55,348.74,348.55,348.62,43829.0,324.116,324.2927,324.116,324.1811,43829.0
2021-07-09 12:05:00,348.62,348.68,348.61,348.65,34139.0,324.1811,324.2369,324.1718,324.209,34139.0
2021-07-09 12:10:00,348.64,348.64,348.54,348.58,21474.0,324.1997,324.1997,324.1067,324.1439,21474.0
2021-07-09 12:15:00,348.59,348.66,348.52,348.56,21537.0,324.1532,324.2183,324.0881,324.1253,21537.0
2021-07-09 12:20:00,348.53,348.53,348.34,348.34,64225.0,324.0974,324.0974,323.9207,323.9207,64225.0
2021-07-09 12:25:00,348.32,348.37,348.26,348.27,13887.0,323.9022,323.9486,323.8464,323.8557,13887.0
2021-07-09 12:30:00,348.28,348.31,348.19,348.25,24890.0,323.865,323.8929,323.7813,323.8371,24890.0
2021-07-09 12:35:00,348.26,348.4,348.25,348.39,17333.0,323.8464,323.9765,323.8371,323.9672,17333.0
2021-07-09 12:40:00,348.38,348.49,348.37,348.47,11386.0,323.9579,324.0602,323.9486,324.0416,11386.0
2021-07-09 12:45:00,348.47,348.5,348.37,348.38,11160.0,324.0416,324.0695,323.9486,323.9579,11160.0
2021-07-09 12:50:00,348.38,348.41,348.29,348.35,16929.0,323.9579,323.9858,323.8743,323.93,16929.0
2021-07-09 12:55:00,348.37,348.37,348.23,348.28,10611.0,323.9486,323.9486,323.8185,323.865,10611.0
2021-07-09 13:00:00,348.3,348.38,348.29,348.37,30919.0,323.8836,323.9579,323.8743,323.9486,30919.0
2021-07-09 13:05:00,348.39,348.39,348.19,348.21,13463.0,323.9672,323.9672,323.7813,323.7999,13463.0
2021-07-09 13:10:00,348.22,348.31,348.2,348.31,15504.0,323.8092,323.8929,323.7906,323.8929,15504.0
2021-07-09 13:15:00,348.3,348.44,348.25,348.39,19464.0,323.8836,324.0137,323.8371,323.9672,19464.0
2021-07-09 13:20:00,348.42,348.45,348.35,348.39,28456.0,323.9951,324.023,323.93,323.9672,28456.0
2021-07-09 13:25:00,348.42,348.46,348.4,348.44,4301.0,323.9951,324.0323,323.9765,324.0137,4301.0
2021-07-09 13:30:00,348.46,348.47,348.32,348.32,14588.0,324.0323,324.0416,323.9022,323.9022,14588.0
2021-07-09 13:35:00,348.31,348.44,348.26,348.42,8563.0,323.8929,324.0137,323.8464,323.9951,8563.0
2021-07-09 13:40:00,348.41,348.55,348.41,348.55,17408.0,323.9858,324.116,323.9858,324.116,17408.0
2021-07-09 13:45:00,348.54,348.57,348.47,348.47,7510.0,324.1067,324.1346,324.0416,324.0416,7510.0
2021-07-09 13:50:00,348.51,348.61,348.5,348.59,11314.0,324.0788,324.1718,324.0695,324.1532,11314.0
2021-07-09 13:55:00,348.58,348.59,348.49,348.54,7569.0,324.1439,324.1532,324.0602,324.1067,7569.0
2021-07-09 14:00:00,348.54,348.59,348.51,348.52,12112.0,324.1067,324.1532,324.0788,324.0881,12112.0
2021-07-09 14:05:00,348.51,348.61,348.51,348.56,12658.0,324.0788,324.1718,324.0788,324.1253,12658.0
2021-07-09 14:10:00,348.56,348.62,348.54,348.56,6006.0,324.1253,324.1811,324.1067,324.1253,6006.0
2021-07-09 14:15:00,348.58,348.64,348.57,348.63,14458.0,324.1439,324.1997,324.1346,324.1904,14458.0
2021-07-09 14:20:00,348.61,348.69,348.61,348.69,22177.0,324.1718,324.2462,324.1718,324.2462,22177.0
2021-07-09 14:25:00,348.7,348.73,348.69,348.71,11154.0,324.2555,324.2834,324.2462,324.2648,11154.0
2021-07-09 14:30:00,348.69,348.74,348.59,348.62,51271.0,324.2462,324.2927,324.1532,324.1811,51271.0
2021-07-09 14:35:00,348.63,348.76,348.63,348.73,26682.0,324.1904,324.3113,324.1904,324.2834,26682.0
2021-07-09 14:40:00,348.73,348.74,348.67,348.7,11432.0,324.2834,324.2927,324.2276,324.2555,11432.0
2021-07-09 14:45:00,348.67,348.76,348.67,348.76,13448.0,324.2276,324.3113,324.2276,324.3113,13448.0
2021-07-09 14:50:00,348.74,348.87,348.72,348.79,14984.0,324.2927,324.4136,324.2741,324.3392,14984.0
2021-07-09 14:55:00,348.79,348.98,348.78,348.92,44751.0,324.3392,324.5159,324.3299,324.4601,44751.0
2021-07-09 15:00:00,348.92,348.97,348.81,348.81,24251.0,324.4601,324.5066,324.3578,324.3578,24251.0
2021-07-09 15:05:00,348.81,348.94,348.81,348.91,27385.0,324.3578,324.4787,324.3578,324.4508,27385.0
2021-07-09 15:10:00,348.91,348.96,348.88,348.9,13754.0,324.4508,324.4973,324.4229,324.4415,13754.0
2021-07-09 15:15:00,348.89,349.02,348.89,348.99,99192.0,324.4322,324.5531,324.4322,324.5252,99192.0
2021-07-09 15:20:00,348.98,348.99,348.8,348.81,62555.0,324.5159,324.5252,324.3485,324.3578,62555.0
2021-07-09 15:25:00,348.83,348.94,348.82,348.91,26576.0,324.3764,324.4787,324.3671,324.4508,26576.0
2021-07-09 15:30:00,348.9,348.95,348.81,348.92,61032.0,324.4415,324.488,324.3578,324.4601,61032.0
2021-07-09 15:35:00,348.93,349.0,348.89,348.92,39801.0,324.4694,324.5345,324.4322,324.4601,39801.0
2021-07-09 15:40:00,348.92,349.0,348.76,348.78,75516.0,324.4601,324.5345,324.3113,324.3299,75516.0
2021-07-09 15:45:00,348.77,348.91,348.72,348.86,62945.0,324.3206,324.4508,324.2741,324.4043,62945.0
2021-07-09 15:50:00,348.86,349.07,348.83,348.9,179445.0,324.4043,324.5996,324.3764,324.4415,179445.0
2021-07-09 15:55:00,348.89,348.9,348.63,348.73,234422.0,324.4322,324.4415,324.1904,324.2834,234422.0
2021-07-12 09:30:00,348.01,348.18,347.37,348.03,121634.0,323.6139,323.772,323.0187,323.6325,121634.0
2021-07-12 09:35:00,348.1,348.96,347.97,348.48,101480.0,323.6976,324.4973,323.5767,324.0509,101480.0
2021-07-12 09:40:00,348.47,348.76,348.26,348.74,82498.0,324.0416,324.3113,323.8464,324.2927,82498.0
2021-07-12 09:45:00,348.77,349.39,348.63,349.38,121849.0,324.3206,324.8971,324.1904,324.8878,121849.0
2021-07-12 09:50:00,349.38,349.59,349.09,349.46,125832.0,324.8878,325.0831,324.6182,324.9622,125832.0
2021-07-12 09:55:00,349.45,349.56,349.28,349.56,74486.0,324.9529,325.0552,324.7949,325.0552,74486.0
2021-07-12 10:00:00,349.58,349.67,349.32,349.67,62513.0,325.0738,325.1575,324.832,325.1575,62513.0
2021-07-12 10:05:00,349.72,349.91,349.62,349.63,72599.0,325.204,325.3807,325.111,325.1203,72599.0
2021-07-12 10:10:00,349.64,349.78,349.17,349.22,115102.0,325.1296,325.2598,324.6926,324.7391,115102.0
2021-07-12 10:15:00,349.24,349.85,349.19,349.85,51141.0,324.7577,325.3249,324.7112,325.3249,51141.0
2021-07-12 10:20:00,349.84,350.0,349.69,349.76,68590.0,325.3156,325.4644,325.1761,325.2412,68590.0
2021-07-12 10:25:00,349.78,349.96,349.71,349.78,27902.0,325.2598,325.4272,325.1947,325.2598,27902.0
2021-07-12 10:30:00,349.85,350.07,349.82,349.88,77239.0,325.3249,325.5295,325.297,325.3528,77239.0
2021-07-12 10:35:00,349.9,350.05,349.72,350.0,42422.0,325.3714,325.5109,325.204,325.4644,42422.0
2021-07-12 10:40:00,350.04,350.09,349.96,350.0,18438.0,325.5016,325.5481,325.4272,325.4644,18438.0
2021-07-12 10:45:00,350.01,350.01,349.65,349.7,73422.0,325.4737,325.4737,325.1389,325.1854,73422.0
2021-07-12 10:50:00,349.76,349.81,349.62,349.71,37640.0,325.2412,325.2877,325.111,325.1947,37640.0
2021-07-12 10:55:00,349.73,349.89,349.68,349.89,23083.0,325.2133,325.3621,325.1668,325.3621,23083.0
2021-07-12 11:00:00,349.9,349.93,349.58,349.64,42292.0,325.3714,325.3993,325.0738,325.1296,42292.0
2021-07-12 11:05:00,349.73,349.82,349.66,349.67,18955.0,325.2133,325.297,325.1482,325.1575,18955.0
2021-07-12 11:10:00,349.67,349.81,349.62,349.81,26841.0,325.1575,325.2877,325.111,325.2877,26841.0
2021-07-12 11:15:00,349.82,349.86,349.72,349.8,21735.0,325.297,325.3342,325.204,325.2784,21735.0
2021-07-12 11:20:00,349.82,349.86,349.73,349.81,26337.0,325.297,325.3342,325.2133,325.2877,26337.0
2021-07-12 11:25:00,349.83,349.83,349.63,349.78,30687.0,325.3063,325.3063,325.1203,325.2598,30687.0
2021-07-12 11:30:00,349.8,349.8,349.42,349.43,53973.0,325.2784,325.2784,324.925,324.9343,53973.0
2021-07-12 11:35:00,349.46,349.55,349.33,349.46,38076.0,324.9622,325.0459,324.8413,324.9622,38076.0
2021-07-12 11:40:00,349.42,349.46,349.33,349.4,22880.0,324.925,324.9622,324.8413,324.9064,22880.0
2021-07-12 11:45:00,349.4,349.49,349.34,349.4,17396.0,324.9064,324.9901,324.8506,324.9064,17396.0
2021-07-12 11:50:00,349.42,349.52,349.39,349.51,17305.0,324.925,325.018,324.8971,325.0087,17305.0
2021-07-12 11:55:00,349.5,349.66,349.48,349.66,18485.0,324.9994,325.1482,324.9808,325.1482,18485.0
2021-07-12 12:00:00,349.66,349.81,349.62,349.77,23963.0,325.1482,325.2877,325.111,325.2505,23963.0
2021-07-12 12:05:00,349.76,349.83,349.71,349.75,33134.0,325.2412,325.3063,325.1947,325.2319,33134.0
2021-07-12 12:10:00,349.76,349.81,349.7,349.72,14824.0,325.2412,325.2877,325.1854,325.204,14824.0
2021-07-12 12:15:00,349.71,349.86,349.7,349.82,20889.0,325.1947,325.3342,325.1854,325.297,20889.0
2021-07-12 12:20:00,349.85,349.92,349.67,349.67,16177.0,325.3249,325.39,325.1575,325.1575,16177.0
2021-07-12 12:25:00,349.68,349.69,349.56,349.68,31940.0,325.1668,325.1761,325.0552,325.1668,31940.0
2021-07-12 12:30:00,349.68,349.77,349.67,349.76,20412.0,325.1668,325.2505,325.1575,325.2412,20412.0
2021-07-12 12:35:00,349.76,349.76,349.63,349.69,16404.0,325.2412,325.2412,325.1203,325.1761,16404.0
2021-07-12 12:40:00,349.71,349.79,349.67,349.68,13361.0,325.1947,325.2691,325.1575,325.1668,13361.0
2021-07-12 12:45:00,349.69,349.75,349.68,349.69,13141.0,325.1761,325.2319,325.1668,325.1761,13141.0
2021-07-12 12:50:00,349.67,349.67,349.57,349.65,50675.0,325.1575,325.1575,325.0645,325.1389,50675.0
2021-07-12 12:55:00,349.64,349.75,349.61,349.74,30206.0,325.1296,325.2319,325.1017,325.2226,30206.0
2021-07-12 13:00:00,349.76,350.01,349.75,349.98,65419.0,325.2412,325.4737,325.2319,325.4458,65419.0
2021-07-12 13:05:00,349.98,350.11,349.95,350.07,48044.0,325.4458,325.5667,325.4179,325.5295,48044.0
2021-07-12 13:10:00,350.05,350.08,349.94,349.95,37178.0,325.5109,325.5388,325.4086,325.4179,37178.0
2021-07-12 13:15:00,349.94,350.01,349.88,349.97,23276.0,325.4086,325.4737,325.3528,325.4365,23276.0
2021-07-12 13:20:00,349.96,350.06,349.91,350.01,22665.0,325.4272,325.5202,325.3807,325.4737,22665.0
2021-07-12 13:25:00,350.01,350.08,349.99,350.07,17366.0,325.4737,325.5388,325.4551,325.5295,17366.0
2021-07-12 13:30:00,350.05,350.06,349.93,349.95,23136.0,325.5109,325.5202,325.3993,325.4179,23136.0
2021-07-12 13:35:00,349.96,350.04,349.95,350.02,13595.0,325.4272,325.5016,325.4179,325.483,13595.0
2021-07-12 13:40:00,350.01,350.04,349.88,349.93,23576.0,325.4737,325.5016,325.3528,325.3993,23576.0
2021-07-12 13:45:00,349.92,349.92,349.8,349.8,14630.0,325.39,325.39,325.2784,325.2784,14630.0
2021-07-12 13:50:00,349.83,349.91,349.79,349.9,9401.0,325.3063,325.3807,325.2691,325.3714,9401.0
2021-07-12 13:55:00,349.89,349.91,349.85,349.85,8550.0,325.3621,325.3807,325.3249,325.3249,8550.0
2021-07-12 14:00:00,349.84,349.95,349.82,349.84,35020.0,325.3156,325.4179,325.297,325.3156,35020.0
2021-07-12 14:05:00,349.85,349.89,349.81,349.87,28661.0,325.3249,325.3621,325.2877,325.3435,28661.0
2021-07-12 14:10:00,349.85,349.89,349.78,349.8,12029.0,325.3249,325.3621,325.2598,325.2784,12029.0
2021-07-12 14:15:00,349.82,349.94,349.81,349.89,9448.0,325.297,325.4086,325.2877,325.3621,9448.0
2021-07-12 14:20:00,349.9,349.96,349.86,349.87,14532.0,325.3714,325.4272,325.3342,325.3435,14532.0
2021-07-12 14:25:00,349.88,349.96,349.86,349.95,16551.0,325.3528,325.4272,325.3342,325.4179,16551.0
2021-07-12 14:30:00,349.95,350.07,349.92,349.98,23223.0,325.4179,325.5295,325.39,325.4458,23223.0
2021-07-12 14:35:00,349.98,350.0,349.89,349.89,18130.0,325.4458,325.4644,325.3621,325.3621,18130.0
2021-07-12 14:40:00,349.91,349.96,349.86,349.86,21678.0,325.3807,325.4272,325.3342,325.3342,21678.0
2021-07-12 14:45:00,349.87,349.92,349.78,349.78,20813.0,325.3435,325.39,325.2598,325.2598,20813.0
2021-07-12 14:50:00,349.79,349.92,349.78,349.86,17862.0,325.2691,325.39,325.2598,325.3342,17862.0
2021-07-12 14:55:00,349.89,350.02,349.88,349.9,15728.0,325.3621,325.483,325.3528,325.3714,15728.0
2021-07-12 15:00:00,349.86,349.9,349.79,349.81,17557.0,325.3342,325.3714,325.2691,325.2877,17557.0
2021-07-12 15:05:00,349.8,349.91,349.79,349.91,17400.0,325.2784,325.3807,325.2691,325.3807,17400.0
2021-07-12 15:10:00,349.89,350.11,349.88,349.98,51049.0,325.3621,325.5667,325.3528,325.4458,51049.0
2021-07-12 15:15:00,349.98,350.08,349.98,350.06,17844.0,325.4458,325.5388,325.4458,325.5202,17844.0
2021-07-12 15:20:00,350.04,350.14,350.02,350.11,38043.0,325.5016,325.5946,325.483,325.5667,38043.0
2021-07-12 15:25:00,350.12,350.18,350.08,350.14,25794.0,325.576,325.6318,325.5388,325.5946,25794.0
2021-07-12 15:30:00,350.14,350.17,350.04,350.12,27078.0,325.5946,325.6225,325.5016,325.576,27078.0
2021-07-12 15:35:00,350.13,350.17,349.99,350.02,30775.0,325.5853,325.6225,325.4551,325.483,30775.0
2021-07-12 15:40:00,350.03,350.13,350.02,350.07,26915.0,325.4923,325.5853,325.483,325.5295,26915.0
2021-07-12 15:45:00,350.08,350.16,349.97,350.04,56246.0,325.5388,325.6132,325.4365,325.5016,56246.0
2021-07-12 15:50:00,350.03,350.29,349.95,350.18,143357.0,325.4923,325.734,325.4179,325.6318,143357.0
2021-07-12 15:55:00,350.19,350.2,349.88,350.06,173677.0,325.6411,325.6504,325.3528,325.5202,173677.0
2021-07-13 09:30:00,349.53,349.95,349.32,349.82,115012.0,325.0273,325.4179,324.832,325.297,115012.0
2021-07-13 09:35:00,349.76,350.09,349.48,350.04,51631.0,325.2412,325.5481,324.9808,325.5016,51631.0
2021-07-13 09:40:00,350.04,350.25,349.66,349.95,70491.0,325.5016,325.6969,325.1482,325.4179,70491.0
2021-07-13 09:45:00,349.98,349.98,349.47,349.86,113440.0,325.4458,325.4458,324.9715,325.3342,113440.0
2021-07-13 09:50:00,349.85,349.91,349.69,349.91,42829.0,325.3249,325.3807,325.1761,325.3807,42829.0
2021-07-13 09:55:00,349.9,349.9,349.28,349.36,128373.0,325.3714,325.3714,324.7949,324.8692,128373.0
2021-07-13 10:00:00,349.37,349.4,348.85,349.13,74440.0,324.8785,324.9064,324.395,324.6554,74440.0
2021-07-13 10:05:00,349.14,349.51,349.14,349.41,30468.0,324.6647,325.0087,324.6647,324.9157,30468.0
2021-07-13 10:10:00,349.4,349.69,349.4,349.5,39239.0,324.9064,325.1761,324.9064,324.9994,39239.0
2021-07-13 10:15:00,349.51,349.57,349.37,349.5,52270.0,325.0087,325.0645,324.8785,324.9994,52270.0
2021-07-13 10:20:00,349.49,349.57,349.37,349.41,17309.0,324.9901,325.0645,324.8785,324.9157,17309.0
2021-07-13 10:25:00,349.45,349.45,349.11,349.33,34014.0,324.9529,324.9529,324.6368,324.8413,34014.0
2021-07-13 10:30:00,349.33,349.51,349.24,349.51,48299.0,324.8413,325.0087,324.7577,325.0087,48299.0
2021-07-13 10:35:00,349.52,349.59,349.4,349.55,22550.0,325.018,325.0831,324.9064,325.0459,22550.0
2021-07-13 10:40:00,349.53,349.53,349.18,349.2,23274.0,325.0273,325.0273,324.7019,324.7205,23274.0
2021-07-13 10:45:00,349.21,349.27,349.14,349.21,18059.0,324.7298,324.7856,324.6647,324.7298,18059.0
2021-07-13 10:50:00,349.2,349.41,349.18,349.23,30984.0,324.7205,324.9157,324.7019,324.7484,30984.0
2021-07-13 10:55:00,349.2,349.29,349.08,349.08,20442.0,324.7205,324.8042,324.6089,324.6089,20442.0
2021-07-13 11:00:00,349.08,349.25,349.08,349.22,16205.0,324.6089,324.767,324.6089,324.7391,16205.0
2021-07-13 11:05:00,349.26,349.44,349.11,349.36,20442.0,324.7763,324.9436,324.6368,324.8692,20442.0
2021-07-13 11:10:00,349.34,349.48,349.34,349.48,18740.0,324.8506,324.9808,324.8506,324.9808,18740.0
2021-07-13 11:15:00,349.47,349.62,349.38,349.53,30835.0,324.9715,325.111,324.8878,325.0273,30835.0
2021-07-13 11:20:00,349.51,349.68,349.46,349.65,24659.0,325.0087,325.1668,324.9622,325.1389,24659.0
2021-07-13 11:25:00,349.67,349.73,349.6,349.69,19099.0,325.1575,325.2133,325.0924,325.1761,19099.0
2021-07-13 11:30:00,349.68,349.7,349.57,349.69,25077.0,325.1668,325.1854,325.0645,325.1761,25077.0
2021-07-13 11:35:00,349.7,349.72,349.5,349.61,60613.0,325.1854,325.204,324.9994,325.1017,60613.0
2021-07-13 11:40:00,349.62,349.64,349.53,349.58,24398.0,325.111,325.1296,325.0273,325.0738,24398.0
2021-07-13 11:45:00,349.59,349.84,349.58,349.84,20905.0,325.0831,325.3156,325.0738,325.3156,20905.0
2021-07-13 11:50:00,349.83,349.94,349.78,349.93,18175.0,325.3063,325.4086,325.2598,325.3993,18175.0
2021-07-13 11:55:00,349.92,349.93,349.81,349.86,15859.0,325.39,325.3993,325.2877,325.3342,15859.0
2021-07-13 12:00:00,349.84,349.94,349.82,349.85,20045.0,325.3156,325.4086,325.297,325.3249,20045.0
2021-07-13 12:05:00,349.85,349.88,349.74,349.83,10108.0,325.3249,325.3528,325.2226,325.3063,10108.0
2021-07-13 12:10:00,349.8,349.85,349.75,349.76,12528.0,325.2784,325.3249,325.2319,325.2412,12528.0
2021-07-13 12:15:00,349.76,349.76,349.6,349.68,11588.0,325.2412,325.2412,325.0924,325.1668,11588.0
2021-07-13 12:20:00,349.65,349.66,349.47,349.54,8578.0,325.1389,325.1482,324.9715,325.0366,8578.0
2021-07-13 12:25:00,349.55,349.59,349.47,349.57,6881.0,325.0459,325.0831,324.9715,325.0645,6881.0
2021-07-13 12:30:00,349.56,349.56,349.44,349.56,5526.0,325.0552,325.0552,324.9436,325.0552,5526.0
2021-07-13 12:35:00,349.58,349.62,349.56,349.58,11710.0,325.0738,325.111,325.0552,325.0738,11710.0
2021-07-13 12:40:00,349.59,349.64,349.48,349.48,7400.0,325.0831,325.1296,324.9808,324.9808,7400.0
2021-07-13 12:45:00,349.5,349.53,349.43,349.53,8722.0,324.9994,325.0273,324.9343,325.0273,8722.0
2021-07-13 12:50:00,349.53,349.71,349.53,349.69,10770.0,325.0273,325.1947,325.0273,325.1761,10770.0
2021-07-13 12:55:00,349.69,349.69,349.57,349.69,21245.0,325.1761,325.1761,325.0645,325.1761,21245.0
2021-07-13 13:00:00,349.69,349.7,349.46,349.47,36234.0,325.1761,325.1854,324.9622,324.9715,36234.0
2021-07-13 13:05:00,349.48,349.56,349.46,349.51,7908.0,324.9808,325.0552,324.9622,325.0087,7908.0
2021-07-13 13:10:00,349.48,349.49,349.18,349.26,31655.0,324.9808,324.9901,324.7019,324.7763,31655.0
2021-07-13 13:15:00,349.29,349.36,348.95,348.98,54785.0,324.8042,324.8692,324.488,324.5159,54785.0
2021-07-13 13:20:00,349.03,349.41,349.01,349.38,31150.0,324.5624,324.9157,324.5438,324.8878,31150.0
2021-07-13 13:25:00,349.38,349.38,349.19,349.31,26089.0,324.8878,324.8878,324.7112,324.8227,26089.0
2021-07-13 13:30:00,349.27,349.28,349.1,349.13,7289.0,324.7856,324.7949,324.6275,324.6554,7289.0
2021-07-13 13:35:00,349.11,349.23,348.96,349.14,52845.0,324.6368,324.7484,324.4973,324.6647,52845.0
2021-07-13 13:40:00,349.15,349.3,349.07,349.3,41775.0,324.674,324.8135,324.5996,324.8135,41775.0
2021-07-13 13:45:00,349.31,349.47,349.23,349.37,36283.0,324.8227,324.9715,324.7484,324.8785,36283.0
2021-07-13 13:50:00,349.35,349.39,349.29,349.29,25460.0,324.8599,324.8971,324.8042,324.8042,25460.0
2021-07-13 13:55:00,349.3,349.55,349.3,349.51,18053.0,324.8135,325.0459,324.8135,325.0087,18053.0
2021-07-13 14:00:00,349.5,349.5,349.13,349.15,48966.0,324.9994,324.9994,324.6554,324.674,48966.0
2021-07-13 14:05:00,349.15,349.49,349.15,349.39,21964.0,324.674,324.9901,324.674,324.8971,21964.0
2021-07-13 14:10:00,349.41,349.56,349.38,349.56,19755.0,324.9157,325.0552,324.8878,325.0552,19755.0
2021-07-13 14:15:00,349.55,349.55,349.32,349.47,20021.0,325.0459,325.0459,324.832,324.9715,20021.0
2021-07-13 14:20:00,349.47,349.51,349.18,349.3,20797.0,324.9715,325.0087,324.7019,324.8135,20797.0
2021-07-13 14:25:00,349.34,349.4,349.28,349.33,14896.0,324.8506,324.9064,324.7949,324.8413,14896.0
2021-07-13 14:30:00,349.32,349.32,349.15,349.21,9733.0,324.832,324.832,324.674,324.7298,9733.0
2021-07-13 14:35:00,349.24,349.25,349.18,349.18,8812.0,324.7577,324.767,324.7019,324.7019,8812.0
2021-07-13 14:40:00,349.17,349.17,348.93,349.01,26095.0,324.6926,324.6926,324.4694,324.5438,26095.0
2021-07-13 14:45:00,348.98,349.14,348.9,349.13,16013.0,324.5159,324.6647,324.4415,324.6554,16013.0
2021-07-13 14:50:00,349.14,349.21,349.09,349.15,8275.0,324.6647,324.7298,324.6182,324.674,8275.0
2021-07-13 14:55:00,349.14,349.3,349.07,349.27,12904.0,324.6647,324.8135,324.5996,324.7856,12904.0
2021-07-13 15:00:00,349.23,349.4,349.19,349.35,13587.0,324.7484,324.9064,324.7112,324.8599,13587.0
2021-07-13 15:05:00,349.38,349.44,349.16,349.22,17757.0,324.8878,324.9436,324.6833,324.7391,17757.0
2021-07-13 15:10:00,349.24,349.25,348.94,348.98,32249.0,324.7577,324.767,324.4787,324.5159,32249.0
2021-07-13 15:15:00,348.99,349.16,348.9,349.13,28727.0,324.5252,324.6833,324.4415,324.6554,28727.0
2021-07-13 15:20:00,349.11,349.14,348.92,348.94,10552.0,324.6368,324.6647,324.4601,324.4787,10552.0
2021-07-13 15:25:00,348.94,349.14,348.88,349.05,54236.0,324.4787,324.6647,324.4229,324.581,54236.0
2021-07-13 15:30:00,349.02,349.2,348.92,349.2,53630.0,324.5531,324.7205,324.4601,324.7205,53630.0
2021-07-13 15:35:00,349.19,349.23,348.99,349.22,44784.0,324.7112,324.7484,324.5252,324.7391,44784.0
2021-07-13 15:40:00,349.18,349.4,349.13,349.34,73223.0,324.7019,324.9064,324.6554,324.8506,73223.0
2021-07-13 15:45:00,349.37,349.4,349.08,349.1,38853.0,324.8785,324.9064,324.6089,324.6275,38853.0
2021-07-13 15:50:00,349.13,349.17,348.91,349.15,98272.0,324.6554,324.6926,324.4508,324.674,98272.0
2021-07-13 15:55:00,349.17,349.17,348.89,349.05,111679.0,324.6926,324.6926,324.4322,324.581,111679.0
2021-07-14 09:30:00,350.19,350.69,350.14,350.24,121114.0,325.6411,326.106,325.5946,325.6876,121114.0
2021-07-14 09:35:00,350.28,350.35,350.12,350.34,78051.0,325.7248,325.7898,325.576,325.7805,78051.0
2021-07-14 09:40:00,350.41,350.64,350.29,350.37,78829.0,325.8456,326.0595,325.734,325.8084,78829.0
2021-07-14 09:45:00,350.33,350.38,350.0,350.13,96071.0,325.7712,325.8177,325.4644,325.5853,96071.0
2021-07-14 09:50:00,350.17,350.27,349.96,350.02,71714.0,325.6225,325.7155,325.4272,325.483,71714.0
2021-07-14 09:55:00,350.02,350.21,349.76,349.87,54491.0,325.483,325.6597,325.2412,325.3435,54491.0
2021-07-14 10:00:00,349.9,350.15,349.69,349.7,70413.0,325.3714,325.6039,325.1761,325.1854,70413.0
2021-07-14 10:05:00,349.69,349.84,349.53,349.65,48234.0,325.1761,325.3156,325.0273,325.1389,48234.0
2021-07-14 10:10:00,349.65,349.79,349.52,349.63,40657.0,325.1389,325.2691,325.018,325.1203,40657.0
2021-07-14 10:15:00,349.65,350.1,349.65,350.1,37704.0,325.1389,325.5574,325.1389,325.5574,37704.0
2021-07-14 10:20:00,350.11,350.22,350.02,350.19,24768.0,325.5667,325.669,325.483,325.6411,24768.0
2021-07-14 10:25:00,350.16,350.16,349.75,349.75,33679.0,325.6132,325.6132,325.2319,325.2319,33679.0
2021-07-14 10:30:00,349.75,349.85,349.65,349.71,26869.0,325.2319,325.3249,325.1389,325.1947,26869.0
2021-07-14 10:35:00,349.69,349.77,349.51,349.6,38413.0,325.1761,325.2505,325.0087,325.0924,38413.0
2021-07-14 10:40:00,349.62,349.84,349.61,349.64,27296.0,325.111,325.3156,325.1017,325.1296,27296.0
2021-07-14 10:45:00,349.67,349.95,349.66,349.94,25326.0,325.1575,325.4179,325.1482,325.4086,25326.0
2021-07-14 10:50:00,349.96,350.02,349.59,349.63,28181.0,325.4272,325.483,325.0831,325.1203,28181.0
2021-07-14 10:55:00,349.61,349.7,349.53,349.58,25050.0,325.1017,325.1854,325.0273,325.0738,25050.0
2021-07-14 11:00:00,349.53,349.53,349.19,349.28,37879.0,325.0273,325.0273,324.7112,324.7949,37879.0
2021-07-14 11:05:00,349.26,349.26,349.03,349.05,37090.0,324.7763,324.7763,324.5624,324.581,37090.0
2021-07-14 11:10:00,349.08,349.35,348.99,349.29,23705.0,324.6089,324.8599,324.5252,324.8042,23705.0
2021-07-14 11:15:00,349.3,349.4,349.21,349.38,23896.0,324.8135,324.9064,324.7298,324.8878,23896.0
2021-07-14 11:20:00,349.39,349.52,349.22,349.23,32037.0,324.8971,325.018,324.7391,324.7484,32037.0
2021-07-14 11:25:00,349.25,349.27,348.85,348.97,60302.0,324.767,324.7856,324.395,324.5066,60302.0
2021-07-14 11:30:00,349.0,349.11,348.73,348.74,29814.0,324.5345,324.6368,324.2834,324.2927,29814.0
2021-07-14 11:35:00,348.81,348.97,348.78,348.81,42352.0,324.3578,324.5066,324.3299,324.3578,42352.0
2021-07-14 11:40:00,348.8,348.82,348.46,348.65,107359.0,324.3485,324.3671,324.0323,324.209,107359.0
2021-07-14 11:45:00,348.66,348.71,348.36,348.49,34988.0,324.2183,324.2648,323.9393,324.0602,34988.0
2021-07-14 11:50:00,348.49,348.62,348.43,348.57,37860.0,324.0602,324.1811,324.0044,324.1346,37860.0
2021-07-14 11:55:00,348.57,348.6,348.45,348.57,29096.0,324.1346,324.1625,324.023,324.1346,29096.0
2021-07-14 12:00:00,348.55,349.02,348.55,348.97,28793.0,324.116,324.5531,324.116,324.5066,28793.0
2021-07-14 12:05:00,348.96,349.24,348.96,349.09,59489.0,324.4973,324.7577,324.4973,324.6182,59489.0
2021-07-14 12:10:00,349.07,349.08,348.94,348.97,28358.0,324.5996,324.6089,324.4787,324.5066,28358.0
2021-07-14 12:15:00,348.97,349.13,348.89,349.05,32107.0,324.5066,324.6554,324.4322,324.581,32107.0
2021-07-14 12:20:00,349.07,349.19,349.05,349.13,32084.0,324.5996,324.7112,324.581,324.6554,32084.0
2021-07-14 12:25:00,349.18,349.35,349.11,349.27,14951.0,324.7019,324.8599,324.6368,324.7856,14951.0
2021-07-14 12:30:00,349.27,349.36,349.21,349.35,13411.0,324.7856,324.8692,324.7298,324.8599,13411.0
2021-07-14 12:35:00,349.34,349.44,349.27,349.35,45726.0,324.8506,324.9436,324.7856,324.8599,45726.0
2021-07-14 12:40:00,349.35,349.48,349.3,349.44,23414.0,324.8599,324.9808,324.8135,324.9436,23414.0
2021-07-14 12:45:00,349.47,349.47,349.23,349.37,29330.0,324.9715,324.9715,324.7484,324.8785,29330.0
2021-07-14 12:50:00,349.37,349.37,349.26,349.31,18355.0,324.8785,324.8785,324.7763,324.8227,18355.0
2021-07-14 12:55:00,349.3,349.37,349.25,349.33,16120.0,324.8135,324.8785,324.767,324.8413,16120.0
2021-07-14 13:00:00,349.35,349.39,349.27,349.37,21232.0,324.8599,324.8971,324.7856,324.8785,21232.0
2021-07-14 13:05:00,349.33,349.33,349.04,349.04,24074.0,324.8413,324.8413,324.5717,324.5717,24074.0
2021-07-14 13:10:00,349.03,349.16,348.94,349.07,28008.0,324.5624,324.6833,324.4787,324.5996,28008.0
2021-07-14 13:15:00,349.07,349.07,348.86,348.93,13005.0,324.5996,324.5996,324.4043,324.4694,13005.0
2021-07-14 13:20:00,348.87,349.02,348.79,349.01,8534.0,324.4136,324.5531,324.3392,324.5438,8534.0
2021-07-14 13:25:00,348.98,349.09,348.96,349.04,7459.0,324.5159,324.6182,324.4973,324.5717,7459.0
2021-07-14 13:30:00,349.04,349.28,349.03,349.27,9214.0,324.5717,324.7949,324.5624,324.7856,9214.0
2021-07-14 13:35:00,349.28,349.44,349.28,349.42,14702.0,324.7949,324.9436,324.7949,324.925,14702.0
2021-07-14 13:40:00,349.43,349.49,349.35,349.48,17434.0,324.9343,324.9901,324.8599,324.9808,17434.0
2021-07-14 13:45:00,349.5,349.52,349.38,349.43,10200.0,324.9994,325.018,324.8878,324.9343,10200.0
2021-07-14 13:50:00,349.43,349.54,349.33,349.52,27477.0,324.9343,325.0366,324.8413,325.018,27477.0
2021-07-14 13:55:00,349.53,349.55,349.41,349.47,27272.0,325.0273,325.0459,324.9157,324.9715,27272.0
2021-07-14 14:00:00,349.49,349.55,349.43,349.45,22418.0,324.9901,325.0459,324.9343,324.9529,22418.0
2021-07-14 14:05:00,349.46,349.46,349.32,349.41,10927.0,324.9622,324.9622,324.832,324.9157,10927.0
2021-07-14 14:10:00,349.38,349.52,349.34,349.49,26219.0,324.8878,325.018,324.8506,324.9901,26219.0
2021-07-14 14:15:00,349.52,349.7,349.51,349.58,36046.0,325.018,325.1854,325.0087,325.0738,36046.0
2021-07-14 14:20:00,349.58,349.68,349.58,349.64,6301.0,325.0738,325.1668,325.0738,325.1296,6301.0
2021-07-14 14:25:00,349.64,349.71,349.5,349.5,26428.0,325.1296,325.1947,324.9994,324.9994,26428.0
2021-07-14 14:30:00,349.52,349.61,349.42,349.48,30733.0,325.018,325.1017,324.925,324.9808,30733.0
2021-07-14 14:35:00,349.49,349.63,349.48,349.48,12891.0,324.9901,325.1203,324.9808,324.9808,12891.0
2021-07-14 14:40:00,349.49,349.61,349.44,349.54,12296.0,324.9901,325.1017,324.9436,325.0366,12296.0
2021-07-14 14:45:00,349.54,349.65,349.48,349.51,9552.0,325.0366,325.1389,324.9808,325.0087,9552.0
2021-07-14 14:50:00,349.51,349.6,349.4,349.43,14907.0,325.0087,325.0924,324.9064,324.9343,14907.0
2021-07-14 14:55:00,349.43,349.54,349.43,349.49,8661.0,324.9343,325.0366,324.9343,324.9901,8661.0
2021-07-14 15:00:00,349.48,349.71,349.47,349.62,19225.0,324.9808,325.1947,324.9715,325.111,19225.0
2021-07-14 15:05:00,349.66,349.84,349.66,349.77,36529.0,325.1482,325.3156,325.1482,325.2505,36529.0
2021-07-14 15:10:00,349.8,349.8,349.56,349.58,33472.0,325.2784,325.2784,325.0552,325.0738,33472.0
2021-07-14 15:15:00,349.56,349.68,349.41,349.53,31294.0,325.0552,325.1668,324.9157,325.0273,31294.0
2021-07-14 15:20:00,349.54,349.62,349.48,349.57,18269.0,325.0366,325.111,324.9808,325.0645,18269.0
2021-07-14 15:25:00,349.57,349.66,349.43,349.47,32246.0,325.0645,325.1482,324.9343,324.9715,32246.0
2021-07-14 15:30:00,349.45,349.58,349.28,349.55,40579.0,324.9529,325.0738,324.7949,325.0459,40579.0
2021-07-14 15:35:00,349.57,349.68,349.44,349.45,35232.0,325.0645,325.1668,324.9436,324.9529,35232.0
2021-07-14 15:40:00,349.46,349.49,349.28,349.31,79141.0,324.9622,324.9901,324.7949,324.8227,79141.0
2021-07-14 15:45:00,349.33,349.64,349.31,349.56,99120.0,324.8413,325.1296,324.8227,325.0552,99120.0
2021-07-14 15:50:00,349.55,349.65,349.34,349.53,148705.0,325.0459,325.1389,324.8506,325.0273,148705.0
2021-07-14 15:55:00,349.54,349.59,349.34,349.49,195767.0,325.0366,325.0831,324.8506,324.9901,195767.0
2021-07-15 09:30:00,347.9,348.85,347.84,348.42,144834.0,323.5116,324.395,323.4558,323.9951,144834.0
2021-07-15 09:35:00,348.36,348.73,348.15,348.23,78043.0,323.9393,324.2834,323.7441,323.8185,78043.0
2021-07-15 09:40:00,348.24,348.26,347.64,348.14,164842.0,323.8278,323.8464,323.2698,323.7348,164842.0
2021-07-15 09:45:00,348.14,348.47,348.05,348.22,78347.0,323.7348,324.0416,323.6511,323.8092,78347.0
2021-07-15 09:50:00,348.21,348.44,348.12,348.27,74695.0,323.7999,324.0137,323.7162,323.8557,74695.0
2021-07-15 09:55:00,348.3,348.72,348.19,348.65,78556.0,323.8836,324.2741,323.7813,324.209,78556.0
2021-07-15 10:00:00,348.64,349.21,348.63,349.17,74613.0,324.1997,324.7298,324.1904,324.6926,74613.0
2021-07-15 10:05:00,349.18,349.22,348.84,348.96,44569.0,324.7019,324.7391,324.3857,324.4973,44569.0
2021-07-15 10:10:00,348.95,349.29,348.95,349.2,80939.0,324.488,324.8042,324.488,324.7205,80939.0
2021-07-15 10:15:00,349.2,349.36,349.09,349.25,93345.0,324.7205,324.8692,324.6182,324.767,93345.0
2021-07-15 10:20:00,349.25,349.44,349.06,349.34,56592.0,324.767,324.9436,324.5903,324.8506,56592.0
2021-07-15 10:25:00,349.32,349.38,349.01,349.1,71177.0,324.832,324.8878,324.5438,324.6275,71177.0
2021-07-15 10:30:00,349.09,349.49,349.06,349.34,29521.0,324.6182,324.9901,324.5903,324.8506,29521.0
2021-07-15 10:35:00,349.35,349.48,349.12,349.44,64153.0,324.8599,324.9808,324.6461,324.9436,64153.0
2021-07-15 10:40:00,349.44,349.51,349.17,349.18,56122.0,324.9436,325.0087,324.6926,324.7019,56122.0
2021-07-15 10:45:00,349.18,349.39,349.03,349.39,68871.0,324.7019,324.8971,324.5624,324.8971,68871.0
2021-07-15 10:50:00,349.39,349.79,349.19,349.61,75418.0,324.8971,325.2691,324.7112,325.1017,75418.0
2021-07-15 10:55:00,349.59,349.75,349.44,349.53,42110.0,325.0831,325.2319,324.9436,325.0273,42110.0
2021-07-15 11:00:00,349.48,349.5,349.06,349.13,40206.0,324.9808,324.9994,324.5903,324.6554,40206.0
2021-07-15 11:05:00,349.12,349.55,349.12,349.35,29606.0,324.6461,325.0459,324.6461,324.8599,29606.0
2021-07-15 11:10:00,349.29,349.53,349.16,349.48,31140.0,324.8042,325.0273,324.6833,324.9808,31140.0
2021-07-15 11:15:00,349.52,349.53,349.32,349.35,23079.0,325.018,325.0273,324.832,324.8599,23079.0
2021-07-15 11:20:00,349.36,349.39,349.23,349.36,28126.0,324.8692,324.8971,324.7484,324.8692,28126.0
2021-07-15 11:25:00,349.35,349.39,349.2,349.37,38785.0,324.8599,324.8971,324.7205,324.8785,38785.0
2021-07-15 11:30:00,349.39,349.59,349.3,349.59,33169.0,324.8971,325.0831,324.8135,325.0831,33169.0
2021-07-15 11:35:00,349.6,349.82,349.57,349.77,22665.0,325.0924,325.297,325.0645,325.2505,22665.0
2021-07-15 11:40:00,349.76,349.84,349.72,349.77,15722.0,325.2412,325.3156,325.204,325.2505,15722.0
2021-07-15 11:45:00,349.73,349.77,349.66,349.73,28728.0,325.2133,325.2505,325.1482,325.2133,28728.0
2021-07-15 11:50:00,349.75,349.75,349.68,349.72,27693.0,325.2319,325.2319,325.1668,325.204,27693.0
2021-07-15 11:55:00,349.7,349.72,349.46,349.48,34201.0,325.1854,325.204,324.9622,324.9808,34201.0
2021-07-15 12:00:00,349.46,349.54,349.35,349.35,35537.0,324.9622,325.0366,324.8599,324.8599,35537.0
2021-07-15 12:05:00,349.32,349.39,349.12,349.15,26705.0,324.832,324.8971,324.6461,324.674,26705.0
2021-07-15 12:10:00,349.12,349.41,349.1,349.36,66224.0,324.6461,324.9157,324.6275,324.8692,66224.0
2021-07-15 12:15:00,349.36,349.37,349.11,349.24,33020.0,324.8692,324.8785,324.6368,324.7577,33020.0
2021-07-15 12:20:00,349.23,349.48,349.18,349.47,31077.0,324.7484,324.9808,324.7019,324.9715,31077.0
2021-07-15 12:25:00,349.46,349.51,349.43,349.51,23762.0,324.9622,325.0087,324.9343,325.0087,23762.0
2021-07-15 12:30:00,349.5,349.65,349.49,349.54,32754.0,324.9994,325.1389,324.9901,325.0366,32754.0
2021-07-15 12:35:00,349.58,349.72,349.5,349.72,58333.0,325.0738,325.204,324.9994,325.204,58333.0
2021-07-15 12:40:00,349.73,349.87,349.67,349.86,18991.0,325.2133,325.3435,325.1575,325.3342,18991.0
2021-07-15 12:45:00,349.86,349.87,349.78,349.81,12392.0,325.3342,325.3435,325.2598,325.2877,12392.0
2021-07-15 12:50:00,349.81,349.87,349.78,349.82,29571.0,325.2877,325.3435,325.2598,325.297,29571.0
2021-07-15 12:55:00,349.83,349.84,349.7,349.7,24032.0,325.3063,325.3156,325.1854,325.1854,24032.0
2021-07-15 13:00:00,349.67,349.68,349.46,349.59,27673.0,325.1575,325.1668,324.9622,325.0831,27673.0
2021-07-15 13:05:00,349.57,349.67,349.56,349.61,32508.0,325.0645,325.1575,325.0552,325.1017,32508.0
2021-07-15 13:10:00,349.61,349.61,349.16,349.19,40788.0,325.1017,325.1017,324.6833,324.7112,40788.0
2021-07-15 13:15:00,349.22,349.34,349.04,349.04,30787.0,324.7391,324.8506,324.5717,324.5717,30787.0
2021-07-15 13:20:00,349.03,349.23,349.01,349.16,34198.0,324.5624,324.7484,324.5438,324.6833,34198.0
2021-07-15 13:25:00,349.14,349.29,349.12,349.21,16716.0,324.6647,324.8042,324.6461,324.7298,16716.0
2021-07-15 13:30:00,349.21,349.21,348.87,348.9,45866.0,324.7298,324.7298,324.4136,324.4415,45866.0
2021-07-15 13:35:00,348.88,349.01,348.74,348.83,59306.0,324.4229,324.5438,324.2927,324.3764,59306.0
2021-07-15 13:40:00,348.84,348.97,348.62,348.68,32313.0,324.3857,324.5066,324.1811,324.2369,32313.0
2021-07-15 13:45:00,348.67,348.89,348.57,348.82,48239.0,324.2276,324.4322,324.1346,324.3671,48239.0
2021-07-15 13:50:00,348.81,348.95,348.64,348.64,62328.0,324.3578,324.488,324.1997,324.1997,62328.0
2021-07-15 13:55:00,348.62,348.71,348.54,348.59,56339.0,324.1811,324.2648,324.1067,324.1532,56339.0
2021-07-15 14:00:00,348.56,348.77,348.52,348.57,63522.0,324.1253,324.3206,324.0881,324.1346,63522.0
2021-07-15 14:05:00,348.61,348.89,348.56,348.88,17811.0,324.1718,324.4322,324.1253,324.4229,17811.0
2021-07-15 14:10:00,348.85,348.91,348.72,348.88,22399.0,324.395,324.4508,324.2741,324.4229,22399.0
2021-07-15 14:15:00,348.9,349.16,348.84,349.16,29991.0,324.4415,324.6833,324.3857,324.6833,29991.0
2021-07-15 14:20:00,349.17,349.26,349.12,349.25,20457.0,324.6926,324.7763,324.6461,324.767,20457.0
2021-07-15 14:25:00,349.23,349.41,349.23,349.41,29006.0,324.7484,324.9157,324.7484,324.9157,29006.0
2021-07-15 14:30:00,349.4,349.4,349.21,349.22,27899.0,324.9064,324.9064,324.7298,324.7391,27899.0
2021-07-15 14:35:00,349.23,349.26,349.09,349.12,32256.0,324.7484,324.7763,324.6182,324.6461,32256.0
2021-07-15 14:40:00,349.11,349.2,349.04,349.17,21737.0,324.6368,324.7205,324.5717,324.6926,21737.0
2021-07-15 14:45:00,349.16,349.3,348.95,349.28,51496.0,324.6833,324.8135,324.488,324.7949,51496.0
2021-07-15 14:50:00,349.26,349.28,349.15,349.25,26241.0,324.7763,324.7949,324.674,324.767,26241.0
2021-07-15 14:55:00,349.24,349.5,349.21,349.5,42995.0,324.7577,324.9994,324.7298,324.9994,42995.0
2021-07-15 15:00:00,349.5,349.65,349.49,349.54,18108.0,324.9994,325.1389,324.9901,325.0366,18108.0
2021-07-15 15:05:00,349.56,349.67,349.55,349.64,19497.0,325.0552,325.1575,325.0459,325.1296,19497.0
2021-07-15 15:10:00,349.63,349.65,349.5,349.52,19122.0,325.1203,325.1389,324.9994,325.018,19122.0
2021-07-15 15:15:00,349.55,349.68,349.52,349.68,24728.0,325.0459,325.1668,325.018,325.1668,24728.0
2021-07-15 15:20:00,349.66,349.76,349.51,349.63,21444.0,325.1482,325.2412,325.0087,325.1203,21444.0
2021-07-15 15:25:00,349.68,349.82,349.68,349.78,42381.0,325.1668,325.297,325.1668,325.2598,42381.0
2021-07-15 15:30:00,349.8,349.9,349.75,349.86,57636.0,325.2784,325.3714,325.2319,325.3342,57636.0
2021-07-15 15:35:00,349.87,350.0,349.68,349.72,73339.0,325.3435,325.4644,325.1668,325.204,73339.0
2021-07-15 15:40:00,349.72,349.73,349.5,349.55,49678.0,325.204,325.2133,324.9994,325.0459,49678.0
2021-07-15 15:45:00,349.55,349.67,349.53,349.53,59112.0,325.0459,325.1575,325.0273,325.0273,59112.0
2021-07-15 15:50:00,349.55,349.9,349.55,349.77,73176.0,325.0459,325.3714,325.0459,325.2505,73176.0
2021-07-15 15:55:00,349.74,349.96,349.71,349.95,107681.0,325.2226,325.4272,325.1947,325.4179,107681.0
2021-07-16 09:30:00,350.72,350.74,350.05,350.18,116303.0,326.3283,326.3469,325.7049,325.8259,116303.0
2021-07-16 09:35:00,350.18,350.36,350.02,350.34,81568.0,325.8259,325.9933,325.677,325.9747,81568.0
2021-07-16 09:40:00,350.35,350.36,349.96,350.04,113538.0,325.984,325.9933,325.6212,325.6956,113538.0
2021-07-16 09:45:00,350.04,350.35,349.96,350.14,110297.0,325.6956,325.984,325.6212,325.7887,110297.0
2021-07-16 09:50:00,350.12,350.19,349.8,349.96,106237.0,325.77,325.8352,325.4723,325.6212,106237.0
2021-07-16 09:55:00,349.96,350.26,349.93,350.22,47384.0,325.6212,325.9003,325.5933,325.8631,47384.0
2021-07-16 10:00:00,350.24,350.42,349.87,349.99,59860.0,325.8817,326.0492,325.5374,325.6491,59860.0
2021-07-16 10:05:00,350.0,350.1,349.85,349.95,39796.0,325.6584,325.7514,325.5188,325.6119,39796.0
2021-07-16 10:10:00,349.9,349.9,349.1,349.17,104328.0,325.5653,325.5653,324.821,324.8861,104328.0
2021-07-16 10:15:00,349.16,349.41,349.03,349.41,45082.0,324.8768,325.1094,324.7558,325.1094,45082.0
2021-07-16 10:20:00,349.43,349.47,348.58,348.66,129981.0,325.128,325.1652,324.3371,324.4116,129981.0
2021-07-16 10:25:00,348.64,348.64,348.27,348.35,79606.0,324.393,324.393,324.0487,324.1231,79606.0
2021-07-16 10:30:00,348.3,348.65,348.19,348.52,73988.0,324.0766,324.4023,323.9743,324.2813,73988.0
2021-07-16 10:35:00,348.53,348.56,348.16,348.39,59776.0,324.2906,324.3185,323.9464,324.1604,59776.0
2021-07-16 10:40:00,348.4,348.42,348.13,348.23,63042.0,324.1697,324.1883,323.9184,324.0115,63042.0
2021-07-16 10:45:00,348.23,348.5,348.16,348.3,37955.0,324.0115,324.2627,323.9464,324.0766,37955.0
2021-07-16 10:50:00,348.31,348.77,348.31,348.73,42681.0,324.0859,324.5139,324.0859,324.4767,42681.0
2021-07-16 10:55:00,348.74,348.83,348.59,348.67,33153.0,324.486,324.5698,324.3464,324.4209,33153.0
2021-07-16 11:00:00,348.76,348.83,348.41,348.41,69755.0,324.5046,324.5698,324.179,324.179,69755.0
2021-07-16 11:05:00,348.39,348.69,348.22,348.59,57644.0,324.1604,324.4395,324.0022,324.3464,57644.0
2021-07-16 11:10:00,348.56,348.73,348.5,348.52,23505.0,324.3185,324.4767,324.2627,324.2813,23505.0
2021-07-16 11:15:00,348.56,348.62,348.22,348.54,41263.0,324.3185,324.3744,324.0022,324.2999,41263.0
2021-07-16 11:20:00,348.51,348.67,348.47,348.51,24285.0,324.272,324.4209,324.2348,324.272,24285.0
2021-07-16 11:25:00,348.47,348.59,348.35,348.47,27966.0,324.2348,324.3464,324.1231,324.2348,27966.0
2021-07-16 11:30:00,348.44,348.83,348.42,348.82,30015.0,324.2069,324.5698,324.1883,324.5605,30015.0
2021-07-16 11:35:00,348.81,348.91,348.67,348.81,23782.0,324.5511,324.6442,324.4209,324.5511,23782.0
2021-07-16 11:40:00,348.8,348.92,348.68,348.68,34640.0,324.5418,324.6535,324.4302,324.4302,34640.0
2021-07-16 11:45:00,348.69,348.74,348.46,348.57,24963.0,324.4395,324.486,324.2255,324.3278,24963.0
2021-07-16 11:50:00,348.57,348.82,348.52,348.82,13766.0,324.3278,324.5605,324.2813,324.5605,13766.0
2021-07-16 11:55:00,348.84,348.94,348.81,348.92,12310.0,324.5791,324.6721,324.5511,324.6535,12310.0
2021-07-16 12:00:00,348.92,349.1,348.87,349.07,20802.0,324.6535,324.821,324.607,324.7931,20802.0
2021-07-16 12:05:00,349.1,349.22,349.06,349.2,29572.0,324.821,324.9326,324.7838,324.914,29572.0
2021-07-16 12:10:00,349.21,349.25,349.1,349.15,18132.0,324.9233,324.9605,324.821,324.8675,18132.0
2021-07-16 12:15:00,349.16,349.2,349.13,349.14,26580.0,324.8768,324.914,324.8489,324.8582,26580.0
2021-07-16 12:20:00,349.15,349.18,348.98,348.98,12264.0,324.8675,324.8954,324.7093,324.7093,12264.0
2021-07-16 12:25:00,348.96,349.0,348.87,348.87,10588.0,324.6907,324.7279,324.607,324.607,10588.0
2021-07-16 12:30:00,348.85,348.95,348.8,348.92,22095.0,324.5884,324.6814,324.5418,324.6535,22095.0
2021-07-16 12:35:00,348.93,349.03,348.81,348.82,17085.0,324.6628,324.7558,324.5511,324.5605,17085.0
2021-07-16 12:40:00,348.82,348.88,348.71,348.79,31308.0,324.5605,324.6163,324.4581,324.5325,31308.0
2021-07-16 12:45:00,348.8,348.8,348.6,348.65,20975.0,324.5418,324.5418,324.3558,324.4023,20975.0
2021-07-16 12:50:00,348.64,348.82,348.64,348.73,17834.0,324.393,324.5605,324.393,324.4767,17834.0
2021-07-16 12:55:00,348.75,348.83,348.71,348.73,8101.0,324.4953,324.5698,324.4581,324.4767,8101.0
2021-07-16 13:00:00,348.74,348.87,348.65,348.87,9050.0,324.486,324.607,324.4023,324.607,9050.0
2021-07-16 13:05:00,348.85,348.85,348.77,348.78,15294.0,324.5884,324.5884,324.5139,324.5232,15294.0
2021-07-16 13:10:00,348.8,348.83,348.72,348.83,8867.0,324.5418,324.5698,324.4674,324.5698,8867.0
2021-07-16 13:15:00,348.8,348.84,348.74,348.81,10522.0,324.5418,324.5791,324.486,324.5511,10522.0
2021-07-16 13:20:00,348.8,348.85,348.62,348.67,28744.0,324.5418,324.5884,324.3744,324.4209,28744.0
2021-07-16 13:25:00,348.67,348.7,348.47,348.47,19210.0,324.4209,324.4488,324.2348,324.2348,19210.0
2021-07-16 13:30:00,348.45,348.47,348.25,348.25,28588.0,324.2162,324.2348,324.0301,324.0301,28588.0
2021-07-16 13:35:00,348.26,348.38,348.16,348.32,20847.0,324.0394,324.1511,323.9464,324.0952,20847.0
2021-07-16 13:40:00,348.31,348.34,348.17,348.2,28367.0,324.0859,324.1138,323.9557,323.9836,28367.0
2021-07-16 13:45:00,348.2,348.34,348.18,348.22,36155.0,323.9836,324.1138,323.965,324.0022,36155.0
2021-07-16 13:50:00,348.21,348.33,348.14,348.32,16643.0,323.9929,324.1045,323.9277,324.0952,16643.0
2021-07-16 13:55:00,348.31,348.38,348.23,348.27,22272.0,324.0859,324.1511,324.0115,324.0487,22272.0
2021-07-16 14:00:00,348.26,348.26,347.87,348.05,60127.0,324.0394,324.0394,323.6765,323.844,60127.0
2021-07-16 14:05:00,348.05,348.12,347.91,348.08,41832.0,323.844,323.9091,323.7137,323.8719,41832.0
2021-07-16 14:10:00,348.11,348.13,347.91,348.04,48984.0,323.8998,323.9184,323.7137,323.8347,48984.0
2021-07-16 14:15:00,348.05,348.24,348.02,348.18,31763.0,323.844,324.0208,323.8161,323.965,31763.0
2021-07-16 14:20:00,348.16,348.16,348.0,348.05,12722.0,323.9464,323.9464,323.7975,323.844,12722.0
2021-07-16 14:25:00,348.05,348.06,347.68,347.69,33536.0,323.844,323.8533,323.4997,323.509,33536.0
2021-07-16 14:30:00,347.66,347.85,347.48,347.55,101014.0,323.4811,323.6579,323.3136,323.3788,101014.0
2021-07-16 14:35:00,347.58,347.59,347.28,347.33,87879.0,323.4067,323.416,323.1276,323.1741,87879.0
2021-07-16 14:40:00,347.31,347.46,347.15,347.24,97577.0,323.1555,323.295,323.0066,323.0903,97577.0
2021-07-16 14:45:00,347.23,347.34,347.15,347.19,53207.0,323.081,323.1834,323.0066,323.0438,53207.0
2021-07-16 14:50:00,347.19,347.33,347.17,347.25,23867.0,323.0438,323.1741,323.0252,323.0996,23867.0
2021-07-16 14:55:00,347.28,347.4,347.28,347.36,20296.0,323.1276,323.2392,323.1276,323.202,20296.0
2021-07-16 15:00:00,347.35,347.35,346.94,346.97,56428.0,323.1927,323.1927,322.8112,322.8391,56428.0
2021-07-16 15:05:00,346.91,347.05,346.76,346.94,52875.0,322.7833,322.9136,322.6437,322.8112,52875.0
2021-07-16 15:10:00,346.97,347.07,346.79,347.04,67882.0,322.8391,322.9322,322.6716,322.9042,67882.0
2021-07-16 15:15:00,347.01,347.34,346.91,347.33,74411.0,322.8763,323.1834,322.7833,323.1741,74411.0
2021-07-16 15:20:00,347.33,347.33,347.15,347.17,48894.0,323.1741,323.1741,323.0066,323.0252,48894.0
2021-07-16 15:25:00,347.19,347.2,346.95,347.03,55635.0,323.0438,323.0531,322.8205,322.8949,55635.0
2021-07-16 15:30:00,347.03,347.1,346.79,346.92,90691.0,322.8949,322.9601,322.6716,322.7926,90691.0
2021-07-16 15:35:00,346.92,346.93,346.7,346.86,186727.0,322.7926,322.8019,322.5879,322.7368,186727.0
2021-07-16 15:40:00,346.88,347.08,346.7,346.72,119461.0,322.7554,322.9415,322.5879,322.6065,119461.0
2021-07-16 15:45:00,346.73,346.78,346.38,346.4,96755.0,322.6158,322.6623,322.2901,322.3088,96755.0
2021-07-16 15:50:00,346.44,346.67,346.34,346.59,154820.0,322.346,322.56,322.2529,322.4855,154820.0
2021-07-16 15:55:00,346.58,346.79,346.47,346.74,141520.0,322.4762,322.6716,322.3739,322.6251,141520.0
2021-07-19 09:30:00,341.79,342.56,341.51,341.89,302654.0,318.0194,318.7358,317.7588,318.1124,302654.0
2021-07-19 09:35:00,341.86,342.33,341.65,342.14,144080.0,318.0845,318.5218,317.8891,318.345,144080.0
2021-07-19 09:40:00,342.18,350.03,341.39,342.16,361221.0,318.3822,325.6863,317.6472,318.3636,361221.0
2021-07-19 09:45:00,342.17,342.19,341.23,341.25,56321.0,318.3729,318.3916,317.4983,317.5169,56321.0
2021-07-19 09:50:00,341.26,341.26,340.36,340.46,190733.0,317.5262,317.5262,316.6888,316.7819,190733.0
2021-07-19 09:55:00,340.44,340.67,340.03,340.17,130201.0,316.7633,316.9773,316.3818,316.512,130201.0
2021-07-19 10:00:00,340.08,340.17,339.38,339.72,95123.0,316.4283,316.512,315.777,316.0933,95123.0
2021-07-19 10:05:00,339.68,340.0,339.5,339.75,91295.0,316.0561,316.3539,315.8886,316.1212,91295.0
2021-07-19 10:10:00,339.64,339.8,339.4,339.44,115484.0,316.0189,316.1678,315.7956,315.8328,115484.0
2021-07-19 10:15:00,339.44,339.45,338.57,338.84,191375.0,315.8328,315.8421,315.0233,315.2745,191375.0
2021-07-19 10:20:00,338.82,339.2,338.53,339.14,111079.0,315.2559,315.6095,314.9861,315.5537,111079.0
2021-07-19 10:25:00,339.03,339.4,338.9,339.38,101585.0,315.4513,315.7956,315.3304,315.777,101585.0
2021-07-19 10:30:00,339.34,339.34,338.73,339.04,163283.0,315.7398,315.7398,315.1722,315.4606,163283.0
2021-07-19 10:35:00,339.05,339.31,338.6,339.29,95327.0,315.4699,315.7118,315.0512,315.6932,95327.0
2021-07-19 10:40:00,339.19,339.56,339.02,339.51,82265.0,315.6002,315.9445,315.442,315.8979,82265.0
2021-07-19 10:45:00,339.44,339.77,339.43,339.6,63284.0,315.8328,316.1399,315.8235,315.9817,63284.0
2021-07-19 10:50:00,339.64,339.65,338.82,338.84,67607.0,316.0189,316.0282,315.2559,315.2745,67607.0
2021-07-19 10:55:00,338.86,339.06,338.6,338.99,81064.0,315.2931,315.4792,315.0512,315.4141,81064.0
2021-07-19 11:00:00,339.02,339.38,338.38,339.21,150052.0,315.442,315.777,314.8465,315.6188,150052.0
2021-07-19 11:05:00,339.21,339.35,339.06,339.24,60275.0,315.6188,315.7491,315.4792,315.6467,60275.0
2021-07-19 11:10:00,339.19,339.28,338.88,339.0,118431.0,315.6002,315.6839,315.3118,315.4234,118431.0
2021-07-19 11:15:00,338.95,339.35,338.95,339.19,51518.0,315.3769,315.7491,315.3769,315.6002,51518.0
2021-07-19 11:20:00,339.23,339.26,338.6,338.69,131806.0,315.6374,315.6653,315.0512,315.135,131806.0
2021-07-19 11:25:00,338.67,339.0,338.61,338.79,60284.0,315.1164,315.4234,315.0605,315.228,60284.0
2021-07-19 11:30:00,338.86,339.53,338.7,339.41,58735.0,315.2931,315.9165,315.1443,315.8049,58735.0
2021-07-19 11:35:00,339.38,339.46,339.05,339.33,72152.0,315.777,315.8514,315.4699,315.7305,72152.0
2021-07-19 11:40:00,339.38,339.79,339.16,339.78,53928.0,315.777,316.1585,315.5723,316.1492,53928.0
2021-07-19 11:45:00,339.73,339.95,339.54,339.59,77734.0,316.1026,316.3073,315.9259,315.9724,77734.0
2021-07-19 11:50:00,339.61,339.71,339.31,339.45,53838.0,315.991,316.084,315.7118,315.8421,53838.0
2021-07-19 11:55:00,339.42,339.78,339.38,339.5,28699.0,315.8142,316.1492,315.777,315.8886,28699.0
2021-07-19 12:00:00,339.51,339.51,338.61,338.62,65709.0,315.8979,315.8979,315.0605,315.0698,65709.0
2021-07-19 12:05:00,338.59,338.76,338.45,338.51,54529.0,315.0419,315.2001,314.9117,314.9675,54529.0
2021-07-19 12:10:00,338.5,338.59,338.28,338.37,68377.0,314.9582,315.0419,314.7535,314.8372,68377.0
2021-07-19 12:15:00,338.35,338.66,338.28,338.47,34829.0,314.8186,315.1071,314.7535,314.9303,34829.0
2021-07-19 12:20:00,338.41,338.65,338.25,338.52,33014.0,314.8744,315.0978,314.7256,314.9768,33014.0
2021-07-19 12:25:00,338.56,338.75,338.17,338.24,40220.0,315.014,315.1908,314.6511,314.7163,40220.0
2021-07-19 12:30:00,338.2,338.3,338.01,338.11,71125.0,314.679,314.7721,314.5023,314.5953,71125.0
2021-07-19 12:35:00,338.1,338.15,337.96,337.97,43269.0,314.586,314.6325,314.4557,314.465,43269.0
2021-07-19 12:40:00,337.95,338.01,337.53,337.57,74914.0,314.4464,314.5023,314.0556,314.0929,74914.0
2021-07-19 12:45:00,337.57,337.84,337.5,337.61,38284.0,314.0929,314.3441,314.0277,314.1301,38284.0
2021-07-19 12:50:00,337.59,338.12,337.45,337.97,38171.0,314.1115,314.6046,313.9812,314.465,38171.0
2021-07-19 12:55:00,337.96,338.15,337.79,338.12,74797.0,314.4557,314.6325,314.2976,314.6046,74797.0
2021-07-19 13:00:00,338.07,338.46,337.98,338.27,63959.0,314.5581,314.921,314.4743,314.7442,63959.0
2021-07-19 13:05:00,338.27,338.53,338.05,338.52,36760.0,314.7442,314.9861,314.5395,314.9768,36760.0
2021-07-19 13:10:00,338.49,338.54,338.19,338.26,27152.0,314.9489,314.9954,314.6697,314.7349,27152.0
2021-07-19 13:15:00,338.24,338.5,338.19,338.19,25464.0,314.7163,314.9582,314.6697,314.6697,25464.0
2021-07-19 13:20:00,338.15,338.35,337.9,338.09,42222.0,314.6325,314.8186,314.3999,314.5767,42222.0
2021-07-19 13:25:00,338.06,338.13,337.62,337.76,63298.0,314.5488,314.6139,314.1394,314.2696,63298.0
2021-07-19 13:30:00,337.71,337.71,337.44,337.51,91663.0,314.2231,314.2231,313.9719,314.037,91663.0
2021-07-19 13:35:00,337.52,337.93,337.52,337.81,135642.0,314.0463,314.4278,314.0463,314.3162,135642.0
2021-07-19 13:40:00,337.76,337.84,337.45,337.63,45858.0,314.2696,314.3441,313.9812,314.1487,45858.0
2021-07-19 13:45:00,337.65,337.94,337.45,337.47,35338.0,314.1673,314.4371,313.9812,313.9998,35338.0
2021-07-19 13:50:00,337.44,337.9,337.38,337.9,99707.0,313.9719,314.3999,313.9161,314.3999,99707.0
2021-07-19 13:55:00,337.95,338.01,337.45,337.53,44216.0,314.4464,314.5023,313.9812,314.0556,44216.0
2021-07-19 14:00:00,337.49,338.32,337.48,338.15,51423.0,314.0184,314.7907,314.0091,314.6325,51423.0
2021-07-19 14:05:00,338.18,338.2,337.7,337.71,53695.0,314.6604,314.679,314.2138,314.2231,53695.0
2021-07-19 14:10:00,337.75,338.26,337.72,338.05,84892.0,314.2603,314.7349,314.2324,314.5395,84892.0
2021-07-19 14:15:00,338.08,338.25,337.91,338.19,45407.0,314.5674,314.7256,314.4092,314.6697,45407.0
2021-07-19 14:20:00,338.25,338.46,338.22,338.22,134291.0,314.7256,314.921,314.6977,314.6977,134291.0
2021-07-19 14:25:00,338.25,338.42,338.04,338.4,53245.0,314.7256,314.8837,314.5302,314.8651,53245.0
2021-07-19 14:30:00,338.41,338.45,337.97,338.17,55694.0,314.8744,314.9117,314.465,314.6511,55694.0
2021-07-19 14:35:00,338.2,338.2,337.49,337.6,55693.0,314.679,314.679,314.0184,314.1208,55693.0
2021-07-19 14:40:00,337.57,337.77,337.52,337.67,108655.0,314.0929,314.279,314.0463,314.1859,108655.0
2021-07-19 14:45:00,337.66,337.86,337.52,337.82,30935.0,314.1766,314.3627,314.0463,314.3255,30935.0
2021-07-19 14:50:00,337.81,338.01,337.55,337.73,36179.0,314.3162,314.5023,314.0743,314.2417,36179.0
2021-07-19 14:55:00,337.73,338.18,337.69,337.83,48583.0,314.2417,314.6604,314.2045,314.3348,48583.0
2021-07-19 15:00:00,337.82,338.11,337.63,338.07,32772.0,314.3255,314.5953,314.1487,314.5581,32772.0
2021-07-19 15:05:00,338.06,338.33,337.83,338.19,37931.0,314.5488,314.8,314.3348,314.6697,37931.0
2021-07-19 15:10:00,338.21,338.57,338.06,338.21,47420.0,314.6884,315.0233,314.5488,314.6884,47420.0
2021-07-19 15:15:00,338.2,338.29,337.82,337.84,50422.0,314.679,314.7628,314.3255,314.3441,50422.0
2021-07-19 15:20:00,337.88,338.01,337.7,337.75,46591.0,314.3813,314.5023,314.2138,314.2603,46591.0
2021-07-19 15:25:00,337.75,338.12,337.72,337.88,57866.0,314.2603,314.6046,314.2324,314.3813,57866.0
2021-07-19 15:30:00,337.87,338.26,337.82,338.07,73004.0,314.372,314.7349,314.3255,314.5581,73004.0
2021-07-19 15:35:00,338.07,338.58,337.91,338.56,81492.0,314.5581,315.0326,314.4092,315.014,81492.0
2021-07-19 15:40:00,338.54,338.74,338.29,338.35,106603.0,314.9954,315.1815,314.7628,314.8186,106603.0
2021-07-19 15:45:00,338.38,338.82,338.21,338.74,89788.0,314.8465,315.2559,314.6884,315.1815,89788.0
2021-07-19 15:50:00,338.73,339.19,338.54,339.07,222092.0,315.1722,315.6002,314.9954,315.4885,222092.0
2021-07-19 15:55:00,339.1,339.83,338.81,339.78,218101.0,315.5165,316.1957,315.2466,316.1492,218101.0
2021-07-20 09:30:00,340.29,340.8,339.75,340.56,134824.0,316.6237,317.0982,316.1212,316.8749,134824.0
2021-07-20 09:35:00,340.58,341.45,340.57,341.13,125837.0,316.8935,317.703,316.8842,317.4053,125837.0
2021-07-20 09:40:00,341.0,341.9,340.68,341.8,131907.0,317.2843,318.1217,316.9866,318.0287,131907.0
2021-07-20 09:45:00,341.74,342.81,341.6,342.81,185008.0,317.9728,318.9684,317.8426,318.9684,185008.0
2021-07-20 09:50:00,342.8,343.4,342.75,343.34,110409.0,318.9591,319.5174,318.9126,319.4616,110409.0
2021-07-20 09:55:00,343.33,343.9,343.31,343.71,179265.0,319.4523,319.9826,319.4337,319.8058,179265.0
2021-07-20 10:00:00,343.72,344.3,343.64,344.2,154348.0,319.8151,320.3548,319.7407,320.2618,154348.0
2021-07-20 10:05:00,344.2,344.31,343.64,343.9,145384.0,320.2618,320.3641,319.7407,319.9826,145384.0
2021-07-20 10:10:00,343.88,344.05,343.62,343.69,102704.0,319.964,320.1222,319.7221,319.7872,102704.0
2021-07-20 10:15:00,343.73,344.59,343.73,344.59,66556.0,319.8244,320.6246,319.8244,320.6246,66556.0
2021-07-20 10:20:00,344.59,344.76,344.46,344.65,42429.0,320.6246,320.7828,320.5037,320.6805,42429.0
2021-07-20 10:25:00,344.68,344.75,344.28,344.36,43467.0,320.7084,320.7735,320.3362,320.4106,43467.0
2021-07-20 10:30:00,344.34,344.55,344.08,344.22,72586.0,320.392,320.5874,320.1501,320.2804,72586.0
2021-07-20 10:35:00,344.19,344.36,344.01,344.24,44400.0,320.2525,320.4106,320.085,320.299,44400.0
2021-07-20 10:40:00,344.25,344.62,344.25,344.57,42065.0,320.3083,320.6526,320.3083,320.606,42065.0
2021-07-20 10:45:00,344.56,344.82,344.41,344.82,65869.0,320.5967,320.8386,320.4572,320.8386,65869.0
2021-07-20 10:50:00,344.82,344.86,344.56,344.77,29281.0,320.8386,320.8759,320.5967,320.7921,29281.0
2021-07-20 10:55:00,344.73,345.11,344.73,345.06,49627.0,320.7549,321.1085,320.7549,321.062,49627.0
2021-07-20 11:00:00,345.06,345.19,344.92,345.05,43604.0,321.062,321.1829,320.9317,321.0526,43604.0
2021-07-20 11:05:00,345.14,345.15,344.73,344.9,33539.0,321.1364,321.1457,320.7549,320.9131,33539.0
2021-07-20 11:10:00,344.9,345.1,344.89,344.96,22381.0,320.9131,321.0992,320.9038,320.9689,22381.0
2021-07-20 11:15:00,344.93,344.99,344.75,344.93,27043.0,320.941,320.9968,320.7735,320.941,27043.0
2021-07-20 11:20:00,344.94,345.1,344.94,345.0,27297.0,320.9503,321.0992,320.9503,321.0061,27297.0
2021-07-20 11:25:00,345.03,345.06,344.68,344.69,24221.0,321.034,321.062,320.7084,320.7177,24221.0
2021-07-20 11:30:00,344.68,344.77,344.59,344.75,57080.0,320.7084,320.7921,320.6246,320.7735,57080.0
2021-07-20 11:35:00,344.73,344.74,344.48,344.48,33478.0,320.7549,320.7642,320.5223,320.5223,33478.0
2021-07-20 11:40:00,344.5,345.02,344.5,344.99,59934.0,320.5409,321.0247,320.5409,320.9968,59934.0
2021-07-20 11:45:00,344.99,345.26,344.93,345.19,72290.0,320.9968,321.248,320.941,321.1829,72290.0
2021-07-20 11:50:00,345.22,345.42,345.22,345.39,46374.0,321.2108,321.3969,321.2108,321.369,46374.0
2021-07-20 11:55:00,345.37,345.64,345.35,345.64,64827.0,321.3504,321.6016,321.3318,321.6016,64827.0
2021-07-20 12:00:00,345.63,345.78,345.55,345.55,60974.0,321.5923,321.7319,321.5179,321.5179,60974.0
2021-07-20 12:05:00,345.58,345.59,345.32,345.4,65237.0,321.5458,321.5551,321.3039,321.3783,65237.0
2021-07-20 12:10:00,345.41,345.55,345.34,345.5,16077.0,321.3876,321.5179,321.3225,321.4714,16077.0
2021-07-20 12:15:00,345.52,345.7,345.5,345.66,19380.0,321.49,321.6574,321.4714,321.6202,19380.0
2021-07-20 12:20:00,345.67,345.76,345.59,345.71,27965.0,321.6295,321.7133,321.5551,321.6667,27965.0
2021-07-20 12:25:00,345.69,345.76,345.51,345.59,25084.0,321.6481,321.7133,321.4807,321.5551,25084.0
2021-07-20 12:30:00,345.59,345.91,345.59,345.89,29345.0,321.5551,321.8528,321.5551,321.8342,29345.0
2021-07-20 12:35:00,345.94,345.94,345.67,345.72,21308.0,321.8807,321.8807,321.6295,321.6761,21308.0
2021-07-20 12:40:00,345.71,345.82,345.69,345.79,9370.0,321.6667,321.7691,321.6481,321.7412,9370.0
2021-07-20 12:45:00,345.73,346.02,345.65,345.92,30332.0,321.6854,321.9552,321.6109,321.8621,30332.0
2021-07-20 12:50:00,345.98,346.08,345.93,346.08,23382.0,321.918,322.011,321.8714,322.011,23382.0
2021-07-20 12:55:00,346.08,346.12,345.98,346.04,29075.0,322.011,322.0482,321.918,321.9738,29075.0
2021-07-20 13:00:00,346.04,346.12,345.45,345.45,71332.0,321.9738,322.0482,321.4248,321.4248,71332.0
2021-07-20 13:05:00,345.47,345.61,345.37,345.46,57720.0,321.4434,321.5737,321.3504,321.4341,57720.0
2021-07-20 13:10:00,345.45,345.56,345.37,345.44,22115.0,321.4248,321.5272,321.3504,321.4155,22115.0
2021-07-20 13:15:00,345.43,345.47,345.26,345.34,52114.0,321.4062,321.4434,321.248,321.3225,52114.0
2021-07-20 13:20:00,345.35,345.53,345.22,345.28,44713.0,321.3318,321.4993,321.2108,321.2667,44713.0
2021-07-20 13:25:00,345.25,345.3,345.1,345.17,29243.0,321.2387,321.2853,321.0992,321.1643,29243.0
2021-07-20 13:30:00,345.2,345.39,345.2,345.37,13248.0,321.1922,321.369,321.1922,321.3504,13248.0
2021-07-20 13:35:00,345.42,345.47,345.23,345.28,25505.0,321.3969,321.4434,321.2201,321.2667,25505.0
2021-07-20 13:40:00,345.3,345.36,345.03,345.05,27964.0,321.2853,321.3411,321.034,321.0526,27964.0
2021-07-20 13:45:00,345.06,345.14,344.89,344.93,39887.0,321.062,321.1364,320.9038,320.941,39887.0
2021-07-20 13:50:00,344.92,345.14,344.9,345.07,33821.0,320.9317,321.1364,320.9131,321.0713,33821.0
2021-07-20 13:55:00,345.05,345.27,345.05,345.21,11348.0,321.0526,321.2573,321.0526,321.2015,11348.0
2021-07-20 14:00:00,345.21,345.57,345.21,345.48,29292.0,321.2015,321.5365,321.2015,321.4527,29292.0
2021-07-20 14:05:00,345.48,345.66,345.47,345.53,21986.0,321.4527,321.6202,321.4434,321.4993,21986.0
2021-07-20 14:10:00,345.54,345.75,345.54,345.67,21681.0,321.5086,321.704,321.5086,321.6295,21681.0
2021-07-20 14:15:00,345.69,345.82,345.69,345.76,10410.0,321.6481,321.7691,321.6481,321.7133,10410.0
2021-07-20 14:20:00,345.77,345.77,345.54,345.62,19147.0,321.7226,321.7226,321.5086,321.583,19147.0
2021-07-20 14:25:00,345.62,345.63,345.55,345.56,11182.0,321.583,321.5923,321.5179,321.5272,11182.0
2021-07-20 14:30:00,345.61,345.65,345.52,345.52,28179.0,321.5737,321.6109,321.49,321.49,28179.0
2021-07-20 14:35:00,345.53,345.65,345.45,345.45,22652.0,321.4993,321.6109,321.4248,321.4248,22652.0
2021-07-20 14:40:00,345.42,345.66,345.41,345.54,29371.0,321.3969,321.6202,321.3876,321.5086,29371.0
2021-07-20 14:45:00,345.54,345.55,345.31,345.41,47454.0,321.5086,321.5179,321.2946,321.3876,47454.0
2021-07-20 14:50:00,345.44,345.59,345.44,345.45,13778.0,321.4155,321.5551,321.4155,321.4248,13778.0
2021-07-20 14:55:00,345.42,345.53,345.33,345.35,46317.0,321.3969,321.4993,321.3132,321.3318,46317.0
2021-07-20 15:00:00,345.35,345.49,345.32,345.44,18815.0,321.3318,321.462,321.3039,321.4155,18815.0
2021-07-20 15:05:00,345.45,345.65,345.44,345.56,23216.0,321.4248,321.6109,321.4155,321.5272,23216.0
2021-07-20 15:10:00,345.57,345.99,345.57,345.94,62771.0,321.5365,321.9273,321.5365,321.8807,62771.0
2021-07-20 15:15:00,345.93,345.98,345.85,345.95,23511.0,321.8714,321.918,321.797,321.8901,23511.0
2021-07-20 15:20:00,345.94,346.05,345.94,345.96,26139.0,321.8807,321.9831,321.8807,321.8994,26139.0
2021-07-20 15:25:00,345.97,346.0,345.63,345.73,55391.0,321.9087,321.9366,321.5923,321.6854,55391.0
2021-07-20 15:30:00,345.73,345.73,345.48,345.57,44836.0,321.6854,321.6854,321.4527,321.5365,44836.0
2021-07-20 15:35:00,345.56,345.59,345.43,345.47,37602.0,321.5272,321.5551,321.4062,321.4434,37602.0
2021-07-20 15:40:00,345.46,345.5,345.28,345.29,35261.0,321.4341,321.4714,321.2667,321.276,35261.0
2021-07-20 15:45:00,345.28,345.44,345.21,345.44,44619.0,321.2667,321.4155,321.2015,321.4155,44619.0
2021-07-20 15:50:00,345.42,345.67,345.18,345.61,111007.0,321.3969,321.6295,321.1736,321.5737,111007.0
2021-07-20 15:55:00,345.58,345.61,345.05,345.12,97229.0,321.5458,321.5737,321.0526,321.1178,97229.0
2021-07-21 09:30:00,346.97,346.98,346.37,346.85,126325.0,322.8391,322.8484,322.2808,322.7275,126325.0
2021-07-21 09:35:00,346.88,347.24,346.64,346.91,66539.0,322.7554,323.0903,322.5321,322.7833,66539.0
2021-07-21 09:40:00,346.86,347.31,346.79,347.23,76959.0,322.7368,323.1555,322.6716,323.081,76959.0
2021-07-21 09:45:00,347.24,347.64,347.14,347.64,86723.0,323.0903,323.4625,322.9973,323.4625,86723.0
2021-07-21 09:50:00,347.65,347.81,347.42,347.63,81778.0,323.4718,323.6207,323.2578,323.4532,81778.0
2021-07-21 09:55:00,347.61,347.9,347.57,347.75,53043.0,323.4346,323.7044,323.3974,323.5649,53043.0
2021-07-21 10:00:00,347.74,347.87,347.53,347.56,36872.0,323.5556,323.6765,323.3602,323.3881,36872.0
2021-07-21 10:05:00,347.51,347.84,347.51,347.68,54838.0,323.3416,323.6486,323.3416,323.4997,54838.0
2021-07-21 10:10:00,347.68,347.8,347.55,347.8,35838.0,323.4997,323.6114,323.3788,323.6114,35838.0
2021-07-21 10:15:00,347.82,347.88,347.34,347.45,44342.0,323.63,323.6858,323.1834,323.2857,44342.0
2021-07-21 10:20:00,347.44,347.55,347.28,347.37,21996.0,323.2764,323.3788,323.1276,323.2113,21996.0
2021-07-21 10:25:00,347.4,347.51,347.1,347.11,27377.0,323.2392,323.3416,322.9601,322.9694,27377.0
2021-07-21 10:30:00,347.07,347.15,346.98,347.11,39005.0,322.9322,323.0066,322.8484,322.9694,39005.0
2021-07-21 10:35:00,347.11,347.35,347.1,347.3,28163.0,322.9694,323.1927,322.9601,323.1462,28163.0
2021-07-21 10:40:00,347.32,347.51,347.23,347.48,29115.0,323.1648,323.3416,323.081,323.3136,29115.0
2021-07-21 10:45:00,347.46,347.57,347.24,347.28,33670.0,323.295,323.3974,323.0903,323.1276,33670.0
2021-07-21 10:50:00,347.34,347.5,347.32,347.43,24020.0,323.1834,323.3323,323.1648,323.2671,24020.0
2021-07-21 10:55:00,347.41,347.66,347.41,347.42,42487.0,323.2485,323.4811,323.2485,323.2578,42487.0
2021-07-21 11:00:00,347.47,347.6,347.31,347.35,51309.0,323.3043,323.4253,323.1555,323.1927,51309.0
2021-07-21 11:05:00,347.35,347.49,347.19,347.21,27258.0,323.1927,323.323,323.0438,323.0624,27258.0
2021-07-21 11:10:00,347.17,347.25,347.08,347.2,19137.0,323.0252,323.0996,322.9415,323.0531,19137.0
2021-07-21 11:15:00,347.22,347.4,347.21,347.36,23473.0,323.0717,323.2392,323.0624,323.202,23473.0
2021-07-21 11:20:00,347.37,347.39,347.28,347.34,10213.0,323.2113,323.2299,323.1276,323.1834,10213.0
2021-07-21 11:25:00,347.33,347.37,346.98,347.03,32688.0,323.1741,323.2113,322.8484,322.8949,32688.0
2021-07-21 11:30:00,346.99,347.22,346.87,347.21,16609.0,322.8577,323.0717,322.7461,323.0624,16609.0
2021-07-21 11:35:00,347.22,347.3,347.19,347.21,14164.0,323.0717,323.1462,323.0438,323.0624,14164.0
2021-07-21 11:40:00,347.19,347.42,347.19,347.4,8368.0,323.0438,323.2578,323.0438,323.2392,8368.0
2021-07-21 11:45:00,347.4,347.57,347.39,347.54,12035.0,323.2392,323.3974,323.2299,323.3695,12035.0
2021-07-21 11:50:00,347.55,347.94,347.54,347.7,86279.0,323.3788,323.7417,323.3695,323.5183,86279.0
2021-07-21 11:55:00,347.71,347.84,347.71,347.79,13050.0,323.5277,323.6486,323.5277,323.6021,13050.0
2021-07-21 12:00:00,347.8,347.85,347.7,347.7,15219.0,323.6114,323.6579,323.5183,323.5183,15219.0
2021-07-21 12:05:00,347.7,347.8,347.67,347.72,8451.0,323.5183,323.6114,323.4904,323.537,8451.0
2021-07-21 12:10:00,347.73,347.74,347.63,347.63,13241.0,323.5463,323.5556,323.4532,323.4532,13241.0
2021-07-21 12:15:00,347.64,347.67,347.58,347.65,9579.0,323.4625,323.4904,323.4067,323.4718,9579.0
2021-07-21 12:20:00,347.69,347.73,347.48,347.55,19060.0,323.509,323.5463,323.3136,323.3788,19060.0
2021-07-21 12:25:00,347.54,347.55,347.39,347.47,13784.0,323.3695,323.3788,323.2299,323.3043,13784.0
2021-07-21 12:30:00,347.47,347.62,347.44,347.49,8393.0,323.3043,323.4439,323.2764,323.323,8393.0
2021-07-21 12:35:00,347.48,347.61,347.46,347.59,7081.0,323.3136,323.4346,323.295,323.416,7081.0
2021-07-21 12:40:00,347.56,347.66,347.49,347.66,7460.0,323.3881,323.4811,323.323,323.4811,7460.0
2021-07-21 12:45:00,347.64,347.69,347.54,347.62,10825.0,323.4625,323.509,323.3695,323.4439,10825.0
2021-07-21 12:50:00,347.61,347.68,347.57,347.65,12511.0,323.4346,323.4997,323.3974,323.4718,12511.0
2021-07-21 12:55:00,347.63,347.63,347.51,347.54,16534.0,323.4532,323.4532,323.3416,323.3695,16534.0
2021-07-21 13:00:00,347.53,347.73,347.53,347.7,22096.0,323.3602,323.5463,323.3602,323.5183,22096.0
2021-07-21 13:05:00,347.71,347.72,347.61,347.63,22414.0,323.5277,323.537,323.4346,323.4532,22414.0
2021-07-21 13:10:00,347.64,347.71,347.5,347.5,47080.0,323.4625,323.5277,323.3323,323.3323,47080.0
2021-07-21 13:15:00,347.49,347.61,347.49,347.51,14059.0,323.323,323.4346,323.323,323.3416,14059.0
2021-07-21 13:20:00,347.48,347.62,347.48,347.56,11490.0,323.3136,323.4439,323.3136,323.3881,11490.0
2021-07-21 13:25:00,347.55,347.64,347.55,347.6,16170.0,323.3788,323.4625,323.3788,323.4253,16170.0
2021-07-21 13:30:00,347.63,347.73,347.6,347.7,15416.0,323.4532,323.5463,323.4253,323.5183,15416.0
2021-07-21 13:35:00,347.65,347.69,347.46,347.52,18721.0,323.4718,323.509,323.295,323.3509,18721.0
2021-07-21 13:40:00,347.5,347.58,347.47,347.48,17657.0,323.3323,323.4067,323.3043,323.3136,17657.0
2021-07-21 13:45:00,347.47,347.53,347.47,347.49,8309.0,323.3043,323.3602,323.3043,323.323,8309.0
2021-07-21 13:50:00,347.51,347.62,347.51,347.61,12171.0,323.3416,323.4439,323.3416,323.4346,12171.0
2021-07-21 13:55:00,347.6,347.64,347.53,347.56,13154.0,323.4253,323.4625,323.3602,323.3881,13154.0
2021-07-21 14:00:00,347.59,347.64,347.51,347.62,17121.0,323.416,323.4625,323.3416,323.4439,17121.0
2021-07-21 14:05:00,347.64,347.7,347.63,347.68,7223.0,323.4625,323.5183,323.4532,323.4997,7223.0
2021-07-21 14:10:00,347.69,347.69,347.51,347.54,5578.0,323.509,323.509,323.3416,323.3695,5578.0
2021-07-21 14:15:00,347.55,347.6,347.51,347.56,8861.0,323.3788,323.4253,323.3416,323.3881,8861.0
2021-07-21 14:20:00,347.56,347.56,347.48,347.52,14856.0,323.3881,323.3881,323.3136,323.3509,14856.0
2021-07-21 14:25:00,347.53,347.55,347.44,347.52,20060.0,323.3602,323.3788,323.2764,323.3509,20060.0
2021-07-21 14:30:00,347.53,347.62,347.51,347.57,8134.0,323.3602,323.4439,323.3416,323.3974,8134.0
2021-07-21 14:35:00,347.58,347.67,347.55,347.67,6844.0,323.4067,323.4904,323.3788,323.4904,6844.0
2021-07-21 14:40:00,347.66,347.74,347.64,347.67,19545.0,323.4811,323.5556,323.4625,323.4904,19545.0
2021-07-21 14:45:00,347.65,347.72,347.63,347.65,12830.0,323.4718,323.537,323.4532,323.4718,12830.0
2021-07-21 14:50:00,347.67,347.72,347.64,347.65,6202.0,323.4904,323.537,323.4625,323.4718,6202.0
2021-07-21 14:55:00,347.65,347.72,347.64,347.72,27576.0,323.4718,323.537,323.4625,323.537,27576.0
2021-07-21 15:00:00,347.72,347.75,347.67,347.72,15635.0,323.537,323.5649,323.4904,323.537,15635.0
2021-07-21 15:05:00,347.74,347.86,347.74,347.84,37874.0,323.5556,323.6672,323.5556,323.6486,37874.0
2021-07-21 15:10:00,347.85,347.86,347.67,347.7,28478.0,323.6579,323.6672,323.4904,323.5183,28478.0
2021-07-21 15:15:00,347.71,347.83,347.69,347.79,15302.0,323.5277,323.6393,323.509,323.6021,15302.0
2021-07-21 15:20:00,347.79,347.87,347.77,347.8,13114.0,323.6021,323.6765,323.5835,323.6114,13114.0
2021-07-21 15:25:00,347.82,347.83,347.67,347.77,26134.0,323.63,323.6393,323.4904,323.5835,26134.0
2021-07-21 15:30:00,347.78,347.9,347.75,347.88,14998.0,323.5928,323.7044,323.5649,323.6858,14998.0
2021-07-21 15:35:00,347.89,347.95,347.71,347.71,42707.0,323.6951,323.751,323.5277,323.5277,42707.0
2021-07-21 15:40:00,347.71,347.84,347.68,347.73,37523.0,323.5277,323.6486,323.4997,323.5463,37523.0
2021-07-21 15:45:00,347.73,347.75,347.52,347.53,70912.0,323.5463,323.5649,323.3509,323.3602,70912.0
2021-07-21 15:50:00,347.54,347.95,347.36,347.82,139966.0,323.3695,323.751,323.202,323.63,139966.0
2021-07-21 15:55:00,347.83,348.15,347.79,347.97,113060.0,323.6393,323.937,323.6021,323.7696,113060.0
2021-07-22 09:30:00,347.77,347.95,347.31,347.38,99499.0,323.5835,323.751,323.1555,323.2206,99499.0
2021-07-22 09:35:00,347.28,347.28,346.68,347.12,103688.0,323.1276,323.1276,322.5693,322.9787,103688.0
2021-07-22 09:40:00,347.13,347.95,347.08,347.82,72414.0,322.988,323.751,322.9415,323.63,72414.0
2021-07-22 09:45:00,347.77,348.1,347.27,347.32,73193.0,323.5835,323.8905,323.1183,323.1648,73193.0
2021-07-22 09:50:00,347.34,347.61,347.01,347.32,41268.0,323.1834,323.4346,322.8763,323.1648,41268.0
2021-07-22 09:55:00,347.32,347.36,346.99,347.26,42673.0,323.1648,323.202,322.8577,323.1089,42673.0
2021-07-22 10:00:00,347.33,347.55,347.11,347.15,55000.0,323.1741,323.3788,322.9694,323.0066,55000.0
2021-07-22 10:05:00,347.16,347.41,346.95,347.37,32835.0,323.0159,323.2485,322.8205,323.2113,32835.0
2021-07-22 10:10:00,347.44,347.78,347.44,347.67,43744.0,323.2764,323.5928,323.2764,323.4904,43744.0
2021-07-22 10:15:00,347.62,347.72,347.49,347.6,17126.0,323.4439,323.537,323.323,323.4253,17126.0
2021-07-22 10:20:00,347.63,347.63,347.22,347.27,21195.0,323.4532,323.4532,323.0717,323.1183,21195.0
2021-07-22 10:25:00,347.3,347.41,347.17,347.37,12402.0,323.1462,323.2485,323.0252,323.2113,12402.0
2021-07-22 10:30:00,347.32,347.6,347.29,347.5,11536.0,323.1648,323.4253,323.1369,323.3323,11536.0
2021-07-22 10:35:00,347.62,347.73,347.47,347.73,7669.0,323.4439,323.5463,323.3043,323.5463,7669.0
2021-07-22 10:40:00,347.73,347.95,347.7,347.8,25185.0,323.5463,323.751,323.5183,323.6114,25185.0
2021-07-22 10:45:00,347.78,347.83,347.58,347.75,25465.0,323.5928,323.6393,323.4067,323.5649,25465.0
2021-07-22 10:50:00,347.73,347.88,347.64,347.87,6743.0,323.5463,323.6858,323.4625,323.6765,6743.0
2021-07-22 10:55:00,347.91,347.96,347.75,347.75,25118.0,323.7137,323.7603,323.5649,323.5649,25118.0
2021-07-22 11:00:00,347.76,347.84,347.57,347.66,19746.0,323.5742,323.6486,323.3974,323.4811,19746.0
2021-07-22 11:05:00,347.64,347.79,347.52,347.69,8390.0,323.4625,323.6021,323.3509,323.509,8390.0
2021-07-22 11:10:00,347.73,347.75,347.59,347.66,11525.0,323.5463,323.5649,323.416,323.4811,11525.0
2021-07-22 11:15:00,347.71,347.9,347.62,347.84,14336.0,323.5277,323.7044,323.4439,323.6486,14336.0
2021-07-22 11:20:00,347.86,347.92,347.72,347.85,13703.0,323.6672,323.723,323.537,323.6579,13703.0
2021-07-22 11:25:00,347.85,347.86,347.45,347.69,15022.0,323.6579,323.6672,323.2857,323.509,15022.0
2021-07-22 11:30:00,347.7,347.77,347.47,347.47,5388.0,323.5183,323.5835,323.3043,323.3043,5388.0
2021-07-22 11:35:00,347.49,347.65,347.49,347.6,9447.0,323.323,323.4718,323.323,323.4253,9447.0
2021-07-22 11:40:00,347.58,347.58,347.27,347.31,19508.0,323.4067,323.4067,323.1183,323.1555,19508.0
2021-07-22 11:45:00,347.39,347.5,347.28,347.41,16987.0,323.2299,323.3323,323.1276,323.2485,16987.0
2021-07-22 11:50:00,347.34,347.46,347.28,347.43,10241.0,323.1834,323.295,323.1276,323.2671,10241.0
2021-07-22 11:55:00,347.45,347.51,347.41,347.51,17212.0,323.2857,323.3416,323.2485,323.3416,17212.0
2021-07-22 12:00:00,347.5,347.58,347.37,347.37,9871.0,323.3323,323.4067,323.2113,323.2113,9871.0
2021-07-22 12:05:00,347.37,347.48,347.13,347.13,15049.0,323.2113,323.3136,322.988,322.988,15049.0
2021-07-22 12:10:00,347.17,347.2,347.03,347.18,21958.0,323.0252,323.0531,322.8949,323.0345,21958.0
2021-07-22 12:15:00,347.17,347.4,347.16,347.25,12501.0,323.0252,323.2392,323.0159,323.0996,12501.0
2021-07-22 12:20:00,347.24,347.27,347.13,347.17,5500.0,323.0903,323.1183,322.988,323.0252,5500.0
2021-07-22 12:25:00,347.16,347.49,347.13,347.45,41849.0,323.0159,323.323,322.988,323.2857,41849.0
2021-07-22 12:30:00,347.42,347.45,347.36,347.43,9331.0,323.2578,323.2857,323.202,323.2671,9331.0
2021-07-22 12:35:00,347.48,347.72,347.48,347.71,9603.0,323.3136,323.537,323.3136,323.5277,9603.0
2021-07-22 12:40:00,347.71,347.79,347.66,347.76,11502.0,323.5277,323.6021,323.4811,323.5742,11502.0
2021-07-22 12:45:00,347.75,347.75,347.61,347.62,29817.0,323.5649,323.5649,323.4346,323.4439,29817.0
2021-07-22 12:50:00,347.59,347.88,347.59,347.82,11398.0,323.416,323.6858,323.416,323.63,11398.0
2021-07-22 12:55:00,347.84,347.99,347.84,347.98,10326.0,323.6486,323.7882,323.6486,323.7789,10326.0
2021-07-22 13:00:00,347.98,348.03,347.9,348.0,11039.0,323.7789,323.8254,323.7044,323.7975,11039.0
2021-07-22 13:05:00,348.0,348.08,347.96,348.03,12456.0,323.7975,323.8719,323.7603,323.8254,12456.0
2021-07-22 13:10:00,348.04,348.24,348.04,348.19,22765.0,323.8347,324.0208,323.8347,323.9743,22765.0
2021-07-22 13:15:00,348.17,348.22,348.12,348.13,5903.0,323.9557,324.0022,323.9091,323.9184,5903.0
2021-07-22 13:20:00,348.1,348.1,347.98,348.09,13066.0,323.8905,323.8905,323.7789,323.8812,13066.0
2021-07-22 13:25:00,348.09,348.1,347.96,347.99,7115.0,323.8812,323.8905,323.7603,323.7882,7115.0
2021-07-22 13:30:00,348.03,348.2,348.0,348.19,6656.0,323.8254,323.9836,323.7975,323.9743,6656.0
2021-07-22 13:35:00,348.18,348.21,348.12,348.21,5850.0,323.965,323.9929,323.9091,323.9929,5850.0
2021-07-22 13:40:00,348.19,348.25,348.18,348.22,9302.0,323.9743,324.0301,323.965,324.0022,9302.0
2021-07-22 13:45:00,348.23,348.28,348.13,348.27,13560.0,324.0115,324.058,323.9184,324.0487,13560.0
2021-07-22 13:50:00,348.27,348.36,348.18,348.35,7606.0,324.0487,324.1324,323.965,324.1231,7606.0
2021-07-22 13:55:00,348.35,348.41,348.29,348.39,20478.0,324.1231,324.179,324.0673,324.1604,20478.0
2021-07-22 14:00:00,348.41,348.47,348.36,348.47,7258.0,324.179,324.2348,324.1324,324.2348,7258.0
2021-07-22 14:05:00,348.49,348.65,348.46,348.46,65733.0,324.2534,324.4023,324.2255,324.2255,65733.0
2021-07-22 14:10:00,348.47,348.71,348.47,348.71,17226.0,324.2348,324.4581,324.2348,324.4581,17226.0
2021-07-22 14:15:00,348.69,348.79,348.64,348.64,21236.0,324.4395,324.5325,324.393,324.393,21236.0
2021-07-22 14:20:00,348.65,348.65,348.52,348.56,19049.0,324.4023,324.4023,324.2813,324.3185,19049.0
2021-07-22 14:25:00,348.59,348.6,348.52,348.57,6697.0,324.3464,324.3558,324.2813,324.3278,6697.0
2021-07-22 14:30:00,348.54,348.63,348.48,348.58,6054.0,324.2999,324.3837,324.2441,324.3371,6054.0
2021-07-22 14:35:00,348.58,348.66,348.56,348.64,6100.0,324.3371,324.4116,324.3185,324.393,6100.0
2021-07-22 14:40:00,348.65,348.66,348.54,348.64,11782.0,324.4023,324.4116,324.2999,324.393,11782.0
2021-07-22 14:45:00,348.67,348.81,348.66,348.73,9913.0,324.4209,324.5511,324.4116,324.4767,9913.0
2021-07-22 14:50:00,348.73,348.75,348.65,348.67,6579.0,324.4767,324.4953,324.4023,324.4209,6579.0
2021-07-22 14:55:00,348.67,348.74,348.63,348.71,12574.0,324.4209,324.486,324.3837,324.4581,12574.0
2021-07-22 15:00:00,348.72,348.77,348.67,348.68,18109.0,324.4674,324.5139,324.4209,324.4302,18109.0
2021-07-22 15:05:00,348.69,348.69,348.54,348.61,15840.0,324.4395,324.4395,324.2999,324.3651,15840.0
2021-07-22 15:10:00,348.59,348.61,348.49,348.53,13655.0,324.3464,324.3651,324.2534,324.2906,13655.0
2021-07-22 15:15:00,348.51,348.61,348.45,348.57,19726.0,324.272,324.3651,324.2162,324.3278,19726.0
2021-07-22 15:20:00,348.55,348.61,348.49,348.5,8847.0,324.3092,324.3651,324.2534,324.2627,8847.0
2021-07-22 15:25:00,348.5,348.55,348.45,348.47,13965.0,324.2627,324.3092,324.2162,324.2348,13965.0
2021-07-22 15:30:00,348.44,348.45,348.23,348.27,24042.0,324.2069,324.2162,324.0115,324.0487,24042.0
2021-07-22 15:35:00,348.28,348.33,348.16,348.23,26237.0,324.058,324.1045,323.9464,324.0115,26237.0
2021-07-22 15:40:00,348.25,348.31,348.13,348.27,29519.0,324.0301,324.0859,323.9184,324.0487,29519.0
2021-07-22 15:45:00,348.28,348.45,348.28,348.35,20668.0,324.058,324.2162,324.058,324.1231,20668.0
2021-07-22 15:50:00,348.37,348.38,348.16,348.27,82947.0,324.1417,324.1511,323.9464,324.0487,82947.0
2021-07-22 15:55:00,348.27,348.35,348.14,348.22,65833.0,324.0487,324.1231,323.9277,324.0022,65833.0
2021-07-23 09:30:00,350.0,350.44,349.7,350.29,138955.0,325.6584,326.0678,325.3793,325.9282,138955.0
2021-07-23 09:35:00,350.36,350.57,350.0,350.05,493036.0,325.9933,326.1887,325.6584,325.7049,493036.0
2021-07-23 09:40:00,350.07,350.36,350.01,350.06,267994.0,325.7235,325.9933,325.6677,325.7142,267994.0
2021-07-23 09:45:00,350.05,350.12,349.73,349.8,84694.0,325.7049,325.77,325.4072,325.4723,84694.0
2021-07-23 09:50:00,349.79,349.79,349.34,349.45,85285.0,325.463,325.463,325.0443,325.1466,85285.0
2021-07-23 09:55:00,349.46,349.54,349.2,349.35,53748.0,325.1559,325.2304,324.914,325.0536,53748.0
2021-07-23 10:00:00,349.38,349.61,349.27,349.36,52422.0,325.0815,325.2955,324.9792,325.0629,52422.0
2021-07-23 10:05:00,349.34,349.74,349.31,349.65,46749.0,325.0443,325.4165,325.0164,325.3327,46749.0
2021-07-23 10:10:00,349.67,349.84,349.55,349.71,22369.0,325.3513,325.5095,325.2397,325.3886,22369.0
2021-07-23 10:15:00,349.71,349.82,349.37,349.39,62285.0,325.3886,325.4909,325.0722,325.0908,62285.0
2021-07-23 10:20:00,349.38,349.51,349.28,349.32,25119.0,325.0815,325.2025,324.9885,325.0257,25119.0
2021-07-23 10:25:00,349.31,349.6,349.3,349.6,16988.0,325.0164,325.2862,325.0071,325.2862,16988.0
2021-07-23 10:30:00,349.63,349.63,349.33,349.41,23795.0,325.3141,325.3141,325.035,325.1094,23795.0
2021-07-23 10:35:00,349.43,349.8,349.39,349.52,57486.0,325.128,325.4723,325.0908,325.2118,57486.0
2021-07-23 10:40:00,349.52,349.93,349.52,349.88,48836.0,325.2118,325.5933,325.2118,325.5467,48836.0
2021-07-23 10:45:00,349.88,350.16,349.88,350.16,65737.0,325.5467,325.8073,325.5467,325.8073,65737.0
2021-07-23 10:50:00,350.16,350.26,350.03,350.18,27311.0,325.8073,325.9003,325.6863,325.8259,27311.0
2021-07-23 10:55:00,350.21,350.25,350.16,350.21,25897.0,325.8538,325.891,325.8073,325.8538,25897.0
2021-07-23 11:00:00,350.23,350.58,350.23,350.57,95722.0,325.8724,326.198,325.8724,326.1887,95722.0
2021-07-23 11:05:00,350.58,350.59,350.47,350.52,24533.0,326.198,326.2074,326.0957,326.1422,24533.0
2021-07-23 11:10:00,350.54,350.54,350.32,350.32,23534.0,326.1608,326.1608,325.9561,325.9561,23534.0
2021-07-23 11:15:00,350.32,350.46,350.24,350.43,39917.0,325.9561,326.0864,325.8817,326.0585,39917.0
2021-07-23 11:20:00,350.45,350.65,350.43,350.58,38197.0,326.0771,326.2632,326.0585,326.198,38197.0
2021-07-23 11:25:00,350.59,350.8,350.57,350.76,20460.0,326.2074,326.4027,326.1887,326.3655,20460.0
2021-07-23 11:30:00,350.76,350.91,350.56,350.56,91910.0,326.3655,326.5051,326.1794,326.1794,91910.0
2021-07-23 11:35:00,350.58,350.69,350.55,350.57,30228.0,326.198,326.3004,326.1701,326.1887,30228.0
2021-07-23 11:40:00,350.58,350.68,350.36,350.38,14935.0,326.198,326.2911,325.9933,326.012,14935.0
2021-07-23 11:45:00,350.37,350.53,350.29,350.45,32989.0,326.0027,326.1515,325.9282,326.0771,32989.0
2021-07-23 11:50:00,350.45,350.51,350.28,350.32,14753.0,326.0771,326.1329,325.9189,325.9561,14753.0
2021-07-23 11:55:00,350.29,350.33,349.96,349.96,29095.0,325.9282,325.9654,325.6212,325.6212,29095.0
2021-07-23 12:00:00,350.0,350.2,350.0,350.07,13622.0,325.6584,325.8445,325.6584,325.7235,13622.0
2021-07-23 12:05:00,350.06,350.15,349.99,350.13,15026.0,325.7142,325.798,325.6491,325.7793,15026.0
2021-07-23 12:10:00,350.09,350.32,350.05,350.26,22053.0,325.7421,325.9561,325.7049,325.9003,22053.0
2021-07-23 12:15:00,350.27,350.31,350.13,350.17,17911.0,325.9096,325.9468,325.7793,325.8166,17911.0
2021-07-23 12:20:00,350.19,350.27,350.18,350.25,8649.0,325.8352,325.9096,325.8259,325.891,8649.0
2021-07-23 12:25:00,350.26,350.28,350.08,350.26,9460.0,325.9003,325.9189,325.7328,325.9003,9460.0
2021-07-23 12:30:00,350.27,350.37,350.19,350.24,23145.0,325.9096,326.0027,325.8352,325.8817,23145.0
2021-07-23 12:35:00,350.25,350.25,350.13,350.22,17387.0,325.891,325.891,325.7793,325.8631,17387.0
2021-07-23 12:40:00,350.22,350.28,350.19,350.28,5893.0,325.8631,325.9189,325.8352,325.9189,5893.0
2021-07-23 12:45:00,350.28,350.28,350.2,350.2,8373.0,325.9189,325.9189,325.8445,325.8445,8373.0
2021-07-23 12:50:00,350.2,350.24,350.14,350.14,6320.0,325.8445,325.8817,325.7887,325.7887,6320.0
2021-07-23 12:55:00,350.15,350.26,350.15,350.25,14889.0,325.798,325.9003,325.798,325.891,14889.0
2021-07-23 13:00:00,350.26,350.41,350.24,350.41,13792.0,325.9003,326.0399,325.8817,326.0399,13792.0
2021-07-23 13:05:00,350.41,350.58,350.41,350.52,20647.0,326.0399,326.198,326.0399,326.1422,20647.0
2021-07-23 13:10:00,350.54,350.65,350.52,350.61,19682.0,326.1608,326.2632,326.1422,326.226,19682.0
2021-07-23 13:15:00,350.61,350.74,350.56,350.71,13068.0,326.226,326.3469,326.1794,326.319,13068.0
2021-07-23 13:20:00,350.71,350.73,350.59,350.7,7296.0,326.319,326.3376,326.2074,326.3097,7296.0
2021-07-23 13:25:00,350.71,350.79,350.67,350.69,10723.0,326.319,326.3934,326.2818,326.3004,10723.0
2021-07-23 13:30:00,350.68,350.7,350.58,350.61,14517.0,326.2911,326.3097,326.198,326.226,14517.0
2021-07-23 13:35:00,350.66,350.66,350.5,350.59,21691.0,326.2725,326.2725,326.1236,326.2074,21691.0
2021-07-23 13:40:00,350.58,350.59,350.46,350.57,22946.0,326.198,326.2074,326.0864,326.1887,22946.0
2021-07-23 13:45:00,350.56,350.7,350.5,350.68,22372.0,326.1794,326.3097,326.1236,326.2911,22372.0
2021-07-23 13:50:00,350.69,350.71,350.49,350.5,32321.0,326.3004,326.319,326.1143,326.1236,32321.0
2021-07-23 13:55:00,350.57,350.64,350.54,350.54,7521.0,326.1887,326.2539,326.1608,326.1608,7521.0
2021-07-23 14:00:00,350.54,350.55,350.33,350.38,13104.0,326.1608,326.1701,325.9654,326.012,13104.0
2021-07-23 14:05:00,350.38,350.47,350.31,350.45,9978.0,326.012,326.0957,325.9468,326.0771,9978.0
2021-07-23 14:10:00,350.44,350.57,350.42,350.44,19970.0,326.0678,326.1887,326.0492,326.0678,19970.0
2021-07-23 14:15:00,350.42,350.46,350.36,350.4,7781.0,326.0492,326.0864,325.9933,326.0306,7781.0
2021-07-23 14:20:00,350.38,350.47,350.29,350.29,7800.0,326.012,326.0957,325.9282,325.9282,7800.0
2021-07-23 14:25:00,350.32,350.33,350.25,350.28,10692.0,325.9561,325.9654,325.891,325.9189,10692.0
2021-07-23 14:30:00,350.28,350.28,350.11,350.12,23557.0,325.9189,325.9189,325.7607,325.77,23557.0
2021-07-23 14:35:00,350.17,350.3,350.09,350.27,20571.0,325.8166,325.9375,325.7421,325.9096,20571.0
2021-07-23 14:40:00,350.28,350.28,350.19,350.25,13620.0,325.9189,325.9189,325.8352,325.891,13620.0
2021-07-23 14:45:00,350.25,350.27,350.21,350.23,9056.0,325.891,325.9096,325.8538,325.8724,9056.0
2021-07-23 14:50:00,350.26,350.29,350.15,350.21,14428.0,325.9003,325.9282,325.798,325.8538,14428.0
2021-07-23 14:55:00,350.2,350.26,350.15,350.26,15562.0,325.8445,325.9003,325.798,325.9003,15562.0
2021-07-23 15:00:00,350.28,350.31,350.15,350.23,54097.0,325.9189,325.9468,325.798,325.8724,54097.0
2021-07-23 15:05:00,350.22,350.22,350.07,350.15,34095.0,325.8631,325.8631,325.7235,325.798,34095.0
2021-07-23 15:10:00,350.16,350.17,349.85,349.86,17862.0,325.8073,325.8166,325.5188,325.5281,17862.0
2021-07-23 15:15:00,349.88,350.1,349.81,350.08,21789.0,325.5467,325.7514,325.4816,325.7328,21789.0
2021-07-23 15:20:00,350.1,350.18,349.98,350.05,30989.0,325.7514,325.8259,325.6398,325.7049,30989.0
2021-07-23 15:25:00,350.03,350.28,349.98,350.27,19406.0,325.6863,325.9189,325.6398,325.9096,19406.0
2021-07-23 15:30:00,350.29,350.53,350.29,350.51,50979.0,325.9282,326.1515,325.9282,326.1329,50979.0
2021-07-23 15:35:00,350.5,350.77,350.48,350.73,44969.0,326.1236,326.3748,326.105,326.3376,44969.0
2021-07-23 15:40:00,350.72,350.91,350.66,350.85,91256.0,326.3283,326.5051,326.2725,326.4493,91256.0
2021-07-23 15:45:00,350.86,350.91,350.79,350.87,43295.0,326.4586,326.5051,326.3934,326.4679,43295.0
2021-07-23 15:50:00,350.89,350.99,350.69,350.74,55574.0,326.4865,326.5795,326.3004,326.3469,55574.0
2021-07-23 15:55:00,350.72,350.72,350.52,350.61,96522.0,326.3283,326.3283,326.1422,326.226,96522.0
2021-07-26 09:30:00,349.93,350.79,349.85,350.66,107662.0,325.5933,326.3934,325.5188,326.2725,107662.0
2021-07-26 09:35:00,350.67,350.99,350.28,350.51,70241.0,326.2818,326.5795,325.9189,326.1329,70241.0
2021-07-26 09:40:00,350.53,350.58,349.74,349.9,70040.0,326.1515,326.198,325.4165,325.5653,70040.0
2021-07-26 09:45:00,349.9,350.31,349.88,350.1,81348.0,325.5653,325.9468,325.5467,325.7514,81348.0
2021-07-26 09:50:00,350.09,350.36,349.96,350.23,49214.0,325.7421,325.9933,325.6212,325.8724,49214.0
2021-07-26 09:55:00,350.23,350.43,350.15,350.36,56139.0,325.8724,326.0585,325.798,325.9933,56139.0
2021-07-26 10:00:00,350.35,350.41,350.1,350.2,45254.0,325.984,326.0399,325.7514,325.8445,45254.0
2021-07-26 10:05:00,350.19,350.31,350.01,350.02,38194.0,325.8352,325.9468,325.6677,325.677,38194.0
2021-07-26 10:10:00,350.09,350.11,349.77,349.8,107551.0,325.7421,325.7607,325.4444,325.4723,107551.0
2021-07-26 10:15:00,349.82,350.02,349.81,349.95,12452.0,325.4909,325.677,325.4816,325.6119,12452.0
2021-07-26 10:20:00,349.96,350.01,349.81,349.89,13904.0,325.6212,325.6677,325.4816,325.556,13904.0
2021-07-26 10:25:00,349.89,349.91,349.62,349.71,25173.0,325.556,325.5746,325.3048,325.3886,25173.0
2021-07-26 10:30:00,349.74,349.83,349.49,349.7,22342.0,325.4165,325.5002,325.1839,325.3793,22342.0
2021-07-26 10:35:00,349.68,349.87,349.68,349.84,11795.0,325.3606,325.5374,325.3606,325.5095,11795.0
2021-07-26 10:40:00,349.83,349.94,349.57,349.59,31634.0,325.5002,325.6026,325.2583,325.2769,31634.0
2021-07-26 10:45:00,349.59,350.12,349.58,350.12,16659.0,325.2769,325.77,325.2676,325.77,16659.0
2021-07-26 10:50:00,350.08,350.23,349.98,350.2,17119.0,325.7328,325.8724,325.6398,325.8445,17119.0
2021-07-26 10:55:00,350.19,350.32,350.01,350.11,51649.0,325.8352,325.9561,325.6677,325.7607,51649.0
2021-07-26 11:00:00,350.08,350.12,349.91,350.03,13117.0,325.7328,325.77,325.5746,325.6863,13117.0
2021-07-26 11:05:00,350.05,350.32,350.05,350.3,5918.0,325.7049,325.9561,325.7049,325.9375,5918.0
2021-07-26 11:10:00,350.32,350.41,350.3,350.3,26180.0,325.9561,326.0399,325.9375,325.9375,26180.0
2021-07-26 11:15:00,350.31,350.55,350.25,350.48,21514.0,325.9468,326.1701,325.891,326.105,21514.0
2021-07-26 11:20:00,350.46,350.64,350.43,350.62,12854.0,326.0864,326.2539,326.0585,326.2353,12854.0
2021-07-26 11:25:00,350.63,350.92,350.61,350.79,44050.0,326.2446,326.5144,326.226,326.3934,44050.0
2021-07-26 11:30:00,350.8,350.91,350.73,350.87,28372.0,326.4027,326.5051,326.3376,326.4679,28372.0
2021-07-26 11:35:00,350.88,351.0,350.86,350.91,31296.0,326.4772,326.5888,326.4586,326.5051,31296.0
2021-07-26 11:40:00,350.94,350.94,350.78,350.78,10715.0,326.533,326.533,326.3841,326.3841,10715.0
2021-07-26 11:45:00,350.79,350.95,350.78,350.82,9116.0,326.3934,326.5423,326.3841,326.4214,9116.0
2021-07-26 11:50:00,350.85,350.88,350.79,350.84,8068.0,326.4493,326.4772,326.3934,326.44,8068.0
2021-07-26 11:55:00,350.84,350.9,350.79,350.87,15318.0,326.44,326.4958,326.3934,326.4679,15318.0
2021-07-26 12:00:00,350.86,350.92,350.75,350.83,24775.0,326.4586,326.5144,326.3562,326.4307,24775.0
2021-07-26 12:05:00,350.81,350.81,350.67,350.69,8594.0,326.4121,326.4121,326.2818,326.3004,8594.0
2021-07-26 12:10:00,350.66,350.7,350.59,350.7,7937.0,326.2725,326.3097,326.2074,326.3097,7937.0
2021-07-26 12:15:00,350.7,350.77,350.6,350.76,26264.0,326.3097,326.3748,326.2167,326.3655,26264.0
2021-07-26 12:20:00,350.74,350.85,350.74,350.77,7725.0,326.3469,326.4493,326.3469,326.3748,7725.0
2021-07-26 12:25:00,350.77,350.85,350.75,350.81,13779.0,326.3748,326.4493,326.3562,326.4121,13779.0
2021-07-26 12:30:00,350.81,350.84,350.66,350.75,14007.0,326.4121,326.44,326.2725,326.3562,14007.0
2021-07-26 12:35:00,350.74,350.87,350.73,350.73,10530.0,326.3469,326.4679,326.3376,326.3376,10530.0
2021-07-26 12:40:00,350.69,350.73,350.58,350.71,12744.0,326.3004,326.3376,326.198,326.319,12744.0
2021-07-26 12:45:00,350.71,350.83,350.71,350.82,3427.0,326.319,326.4307,326.319,326.4214,3427.0
2021-07-26 12:50:00,350.87,350.91,350.76,350.84,5444.0,326.4679,326.5051,326.3655,326.44,5444.0
2021-07-26 12:55:00,350.84,350.84,350.74,350.81,8037.0,326.44,326.44,326.3469,326.4121,8037.0
2021-07-26 13:00:00,350.83,350.87,350.81,350.82,10825.0,326.4307,326.4679,326.4121,326.4214,10825.0
2021-07-26 13:05:00,350.83,351.01,350.79,351.0,11366.0,326.4307,326.5981,326.3934,326.5888,11366.0
2021-07-26 13:10:00,350.99,351.0,350.86,351.0,5916.0,326.5795,326.5888,326.4586,326.5888,5916.0
2021-07-26 13:15:00,351.0,351.05,350.97,351.05,7785.0,326.5888,326.6354,326.5609,326.6354,7785.0
2021-07-26 13:20:00,351.08,351.21,351.02,351.02,58918.0,326.6633,326.7842,326.6074,326.6074,58918.0
2021-07-26 13:25:00,351.01,351.08,350.96,351.0,6740.0,326.5981,326.6633,326.5516,326.5888,6740.0
2021-07-26 13:30:00,350.99,351.01,350.8,350.81,11262.0,326.5795,326.5981,326.4027,326.4121,11262.0
2021-07-26 13:35:00,350.81,350.85,350.75,350.85,2510.0,326.4121,326.4493,326.3562,326.4493,2510.0
2021-07-26 13:40:00,350.83,350.89,350.83,350.87,3195.0,326.4307,326.4865,326.4307,326.4679,3195.0
2021-07-26 13:45:00,350.86,350.9,350.8,350.9,5173.0,326.4586,326.4958,326.4027,326.4958,5173.0
2021-07-26 13:50:00,350.91,350.97,350.89,350.94,5500.0,326.5051,326.5609,326.4865,326.533,5500.0
2021-07-26 13:55:00,350.97,351.09,350.96,351.09,14308.0,326.5609,326.6726,326.5516,326.6726,14308.0
2021-07-26 14:00:00,351.09,351.2,351.08,351.11,16048.0,326.6726,326.7749,326.6633,326.6912,16048.0
2021-07-26 14:05:00,351.12,351.22,351.1,351.17,3901.0,326.7005,326.7935,326.6819,326.747,3901.0
2021-07-26 14:10:00,351.18,351.23,351.12,351.12,10338.0,326.7563,326.8028,326.7005,326.7005,10338.0
2021-07-26 14:15:00,351.1,351.23,351.03,351.23,20321.0,326.6819,326.8028,326.6168,326.8028,20321.0
2021-07-26 14:20:00,351.22,351.22,351.09,351.14,10473.0,326.7935,326.7935,326.6726,326.7191,10473.0
2021-07-26 14:25:00,351.16,351.28,351.08,351.25,15435.0,326.7377,326.8494,326.6633,326.8215,15435.0
2021-07-26 14:30:00,351.26,351.35,351.24,351.33,15790.0,326.8308,326.9145,326.8121,326.8959,15790.0
2021-07-26 14:35:00,351.32,351.36,351.26,351.31,10399.0,326.8866,326.9238,326.8308,326.8773,10399.0
2021-07-26 14:40:00,351.34,351.36,351.22,351.24,7551.0,326.9052,326.9238,326.7935,326.8121,7551.0
2021-07-26 14:45:00,351.24,351.3,351.23,351.29,2804.0,326.8121,326.868,326.8028,326.8587,2804.0
2021-07-26 14:50:00,351.27,351.29,351.23,351.24,6563.0,326.8401,326.8587,326.8028,326.8121,6563.0
2021-07-26 14:55:00,351.25,351.31,351.23,351.25,18927.0,326.8215,326.8773,326.8028,326.8215,18927.0
2021-07-26 15:00:00,351.27,351.3,351.2,351.28,9194.0,326.8401,326.868,326.7749,326.8494,9194.0
2021-07-26 15:05:00,351.27,351.27,351.17,351.25,13341.0,326.8401,326.8401,326.747,326.8215,13341.0
2021-07-26 15:10:00,351.26,351.28,351.16,351.28,16525.0,326.8308,326.8494,326.7377,326.8494,16525.0
2021-07-26 15:15:00,351.28,351.37,351.23,351.29,13994.0,326.8494,326.9331,326.8028,326.8587,13994.0
2021-07-26 15:20:00,351.29,351.39,351.27,351.37,16844.0,326.8587,326.9517,326.8401,326.9331,16844.0
2021-07-26 15:25:00,351.38,351.39,351.3,351.34,12059.0,326.9424,326.9517,326.868,326.9052,12059.0
2021-07-26 15:30:00,351.35,351.44,351.29,351.35,34606.0,326.9145,326.9982,326.8587,326.9145,34606.0
2021-07-26 15:35:00,351.35,351.4,351.21,351.31,24112.0,326.9145,326.961,326.7842,326.8773,24112.0
2021-07-26 15:40:00,351.3,351.31,351.18,351.18,31898.0,326.868,326.8773,326.7563,326.7563,31898.0
2021-07-26 15:45:00,351.18,351.28,351.12,351.21,45649.0,326.7563,326.8494,326.7005,326.7842,45649.0
2021-07-26 15:50:00,351.22,351.45,351.22,351.42,61886.0,326.7935,327.0075,326.7935,326.9796,61886.0
2021-07-26 15:55:00,351.4,351.45,351.22,351.42,38944.0,326.961,327.0075,326.7935,326.9796,38944.0
2021-07-27 09:30:00,349.95,350.02,349.24,349.73,103023.0,325.6119,325.677,324.9512,325.4072,103023.0
2021-07-27 09:35:00,349.76,349.83,349.02,349.1,71262.0,325.4351,325.5002,324.7465,324.821,71262.0
2021-07-27 09:40:00,349.07,349.45,348.83,349.06,81829.0,324.7931,325.1466,324.5698,324.7838,81829.0
2021-07-27 09:45:00,349.09,349.76,349.09,349.69,97219.0,324.8117,325.4351,324.8117,325.3699,97219.0
2021-07-27 09:50:00,349.7,350.08,349.64,350.07,60863.0,325.3793,325.7328,325.3234,325.7235,60863.0
2021-07-27 09:55:00,350.09,350.13,349.75,349.88,43056.0,325.7421,325.7793,325.4258,325.5467,43056.0
2021-07-27 10:00:00,349.92,350.17,349.86,349.95,50461.0,325.584,325.8166,325.5281,325.6119,50461.0
2021-07-27 10:05:00,349.93,350.04,349.66,349.9,76875.0,325.5933,325.6956,325.342,325.5653,76875.0
2021-07-27 10:10:00,349.87,349.87,349.37,349.46,48244.0,325.5374,325.5374,325.0722,325.1559,48244.0
2021-07-27 10:15:00,349.45,349.89,349.32,349.89,41930.0,325.1466,325.556,325.0257,325.556,41930.0
2021-07-27 10:20:00,349.89,350.32,349.79,350.24,64060.0,325.556,325.9561,325.463,325.8817,64060.0
2021-07-27 10:25:00,350.22,350.34,350.08,350.31,30021.0,325.8631,325.9747,325.7328,325.9468,30021.0
2021-07-27 10:30:00,350.25,350.36,349.86,350.02,30449.0,325.891,325.9933,325.5281,325.677,30449.0
2021-07-27 10:35:00,350.03,350.31,349.98,350.18,49614.0,325.6863,325.9468,325.6398,325.8259,49614.0
2021-07-27 10:40:00,350.15,350.42,349.97,350.0,26795.0,325.798,326.0492,325.6305,325.6584,26795.0
2021-07-27 10:45:00,349.94,350.12,349.65,349.89,26644.0,325.6026,325.77,325.3327,325.556,26644.0
2021-07-27 10:50:00,349.88,350.18,349.7,349.96,45760.0,325.5467,325.8259,325.3793,325.6212,45760.0
2021-07-27 10:55:00,350.05,350.53,350.05,350.36,22253.0,325.7049,326.1515,325.7049,325.9933,22253.0
2021-07-27 11:00:00,350.29,350.66,350.19,350.48,46980.0,325.9282,326.2725,325.8352,326.105,46980.0
2021-07-27 11:05:00,350.43,350.53,350.21,350.34,15127.0,326.0585,326.1515,325.8538,325.9747,15127.0
2021-07-27 11:10:00,350.29,350.49,350.26,350.32,20118.0,325.9282,326.1143,325.9003,325.9561,20118.0
2021-07-27 11:15:00,350.32,350.35,349.83,349.83,34487.0,325.9561,325.984,325.5002,325.5002,34487.0
2021-07-27 11:20:00,349.82,349.99,349.64,349.72,47554.0,325.4909,325.6491,325.3234,325.3979,47554.0
2021-07-27 11:25:00,349.72,349.73,349.49,349.71,55573.0,325.3979,325.4072,325.1839,325.3886,55573.0
2021-07-27 11:30:00,349.7,349.7,349.2,349.37,95862.0,325.3793,325.3793,324.914,325.0722,95862.0
2021-07-27 11:35:00,349.34,349.46,349.15,349.32,67314.0,325.0443,325.1559,324.8675,325.0257,67314.0
2021-07-27 11:40:00,349.31,349.73,349.15,349.51,47204.0,325.0164,325.4072,324.8675,325.2025,47204.0
2021-07-27 11:45:00,349.59,349.76,349.56,349.71,23384.0,325.2769,325.4351,325.249,325.3886,23384.0
2021-07-27 11:50:00,349.73,349.99,349.68,349.95,24613.0,325.4072,325.6491,325.3606,325.6119,24613.0
2021-07-27 11:55:00,349.91,349.96,349.78,349.88,11827.0,325.5746,325.6212,325.4537,325.5467,11827.0
2021-07-27 12:00:00,349.84,349.85,349.48,349.51,26619.0,325.5095,325.5188,325.1746,325.2025,26619.0
2021-07-27 12:05:00,349.54,349.54,349.2,349.32,29831.0,325.2304,325.2304,324.914,325.0257,29831.0
2021-07-27 12:10:00,349.35,349.35,348.76,348.83,42483.0,325.0536,325.0536,324.5046,324.5698,42483.0
2021-07-27 12:15:00,348.81,349.12,348.72,349.08,35174.0,324.5511,324.8396,324.4674,324.8024,35174.0
2021-07-27 12:20:00,349.02,349.31,349.02,349.16,14050.0,324.7465,325.0164,324.7465,324.8768,14050.0
2021-07-27 12:25:00,349.16,349.53,349.12,349.53,16288.0,324.8768,325.2211,324.8396,325.2211,16288.0
2021-07-27 12:30:00,349.47,349.56,349.28,349.32,28202.0,325.1652,325.249,324.9885,325.0257,28202.0
2021-07-27 12:35:00,349.42,349.53,349.33,349.46,8662.0,325.1187,325.2211,325.035,325.1559,8662.0
2021-07-27 12:40:00,349.46,349.62,349.34,349.55,19986.0,325.1559,325.3048,325.0443,325.2397,19986.0
2021-07-27 12:45:00,349.57,349.64,349.42,349.42,29414.0,325.2583,325.3234,325.1187,325.1187,29414.0
2021-07-27 12:50:00,349.43,349.61,349.33,349.33,15222.0,325.128,325.2955,325.035,325.035,15222.0
2021-07-27 12:55:00,349.32,349.56,349.2,349.43,18362.0,325.0257,325.249,324.914,325.128,18362.0
2021-07-27 13:00:00,349.4,349.58,349.4,349.47,13445.0,325.1001,325.2676,325.1001,325.1652,13445.0
2021-07-27 13:05:00,349.52,349.84,349.48,349.76,27513.0,325.2118,325.5095,325.1746,325.4351,27513.0
2021-07-27 13:10:00,349.74,349.78,349.51,349.64,11363.0,325.4165,325.4537,325.2025,325.3234,11363.0
2021-07-27 13:15:00,349.54,349.58,349.33,349.51,15167.0,325.2304,325.2676,325.035,325.2025,15167.0
2021-07-27 13:20:00,349.51,349.51,349.19,349.25,32573.0,325.2025,325.2025,324.9047,324.9605,32573.0
2021-07-27 13:25:00,349.26,349.26,349.08,349.21,26404.0,324.9699,324.9699,324.8024,324.9233,26404.0
2021-07-27 13:30:00,349.19,349.23,348.95,349.15,23806.0,324.9047,324.9419,324.6814,324.8675,23806.0
2021-07-27 13:35:00,349.1,349.58,349.1,349.58,44680.0,324.821,325.2676,324.821,325.2676,44680.0
2021-07-27 13:40:00,349.58,349.58,349.4,349.49,17651.0,325.2676,325.2676,325.1001,325.1839,17651.0
2021-07-27 13:45:00,349.52,349.66,349.4,349.59,17513.0,325.2118,325.342,325.1001,325.2769,17513.0
2021-07-27 13:50:00,349.6,349.6,349.26,349.26,28821.0,325.2862,325.2862,324.9699,324.9699,28821.0
2021-07-27 13:55:00,349.28,349.28,349.08,349.09,42920.0,324.9885,324.9885,324.8024,324.8117,42920.0
2021-07-27 14:00:00,349.06,349.27,349.02,349.18,13543.0,324.7838,324.9792,324.7465,324.8954,13543.0
2021-07-27 14:05:00,349.18,349.29,349.09,349.29,22830.0,324.8954,324.9978,324.8117,324.9978,22830.0
2021-07-27 14:10:00,349.31,349.55,349.27,349.55,27202.0,325.0164,325.2397,324.9792,325.2397,27202.0
2021-07-27 14:15:00,349.56,349.76,349.55,349.73,51496.0,325.249,325.4351,325.2397,325.4072,51496.0
2021-07-27 14:20:00,349.73,349.98,349.72,349.91,46403.0,325.4072,325.6398,325.3979,325.5746,46403.0
2021-07-27 14:25:00,349.92,349.95,349.73,349.8,24993.0,325.584,325.6119,325.4072,325.4723,24993.0
2021-07-27 14:30:00,349.79,349.81,349.67,349.67,11305.0,325.463,325.4816,325.3513,325.3513,11305.0
2021-07-27 14:35:00,349.7,349.9,349.67,349.78,20116.0,325.3793,325.5653,325.3513,325.4537,20116.0
2021-07-27 14:40:00,349.8,349.82,349.66,349.67,11763.0,325.4723,325.4909,325.342,325.3513,11763.0
2021-07-27 14:45:00,349.7,349.98,349.7,349.92,22020.0,325.3793,325.6398,325.3793,325.584,22020.0
2021-07-27 14:50:00,349.88,349.98,349.67,349.69,14842.0,325.5467,325.6398,325.3513,325.3699,14842.0
2021-07-27 14:55:00,349.71,349.98,349.68,349.91,20125.0,325.3886,325.6398,325.3606,325.5746,20125.0
2021-07-27 15:00:00,349.95,350.18,349.95,350.03,19824.0,325.6119,325.8259,325.6119,325.6863,19824.0
2021-07-27 15:05:00,350.02,350.17,349.99,350.11,17640.0,325.677,325.8166,325.6491,325.7607,17640.0
2021-07-27 15:10:00,350.09,350.09,349.93,350.02,34247.0,325.7421,325.7421,325.5933,325.677,34247.0
2021-07-27 15:15:00,350.02,350.12,349.98,350.07,23999.0,325.677,325.77,325.6398,325.7235,23999.0
2021-07-27 15:20:00,350.09,350.12,350.05,350.08,24595.0,325.7421,325.77,325.7049,325.7328,24595.0
2021-07-27 15:25:00,350.11,350.18,350.07,350.12,16787.0,325.7607,325.8259,325.7235,325.77,16787.0
2021-07-27 15:30:00,350.11,350.13,349.88,349.92,43624.0,325.7607,325.7793,325.5467,325.584,43624.0
2021-07-27 15:35:00,349.9,350.02,349.78,349.95,28865.0,325.5653,325.677,325.4537,325.6119,28865.0
2021-07-27 15:40:00,349.93,350.18,349.84,350.18,37506.0,325.5933,325.8259,325.5095,325.8259,37506.0
2021-07-27 15:45:00,350.18,350.31,350.09,350.2,61592.0,325.8259,325.9468,325.7421,325.8445,61592.0
2021-07-27 15:50:00,350.22,350.58,350.22,350.41,121256.0,325.8631,326.198,325.8631,326.0399,121256.0
2021-07-27 15:55:00,350.45,350.68,350.41,350.66,136957.0,326.0771,326.2911,326.0399,326.2725,136957.0
2021-07-28 09:30:00,351.02,351.23,350.56,350.78,98401.0,326.6074,326.8028,326.1794,326.3841,98401.0
2021-07-28 09:35:00,350.79,350.88,350.31,350.73,61161.0,326.3934,326.4772,325.9468,326.3376,61161.0
2021-07-28 09:40:00,350.76,350.94,350.58,350.61,51285.0,326.3655,326.533,326.198,326.226,51285.0
2021-07-28 09:45:00,350.61,350.66,350.36,350.4,61710.0,326.226,326.2725,325.9933,326.0306,61710.0
2021-07-28 09:50:00,350.42,350.49,350.09,350.15,51116.0,326.0492,326.1143,325.7421,325.798,51116.0
2021-07-28 09:55:00,350.14,350.35,349.98,350.21,45727.0,325.7887,325.984,325.6398,325.8538,45727.0
2021-07-28 10:00:00,350.23,350.23,349.87,349.87,38984.0,325.8724,325.8724,325.5374,325.5374,38984.0
2021-07-28 10:05:00,349.86,350.02,349.66,349.72,26998.0,325.5281,325.677,325.342,325.3979,26998.0
2021-07-28 10:10:00,349.72,349.75,349.42,349.53,35366.0,325.3979,325.4258,325.1187,325.2211,35366.0
2021-07-28 10:15:00,349.53,349.78,349.53,349.61,36285.0,325.2211,325.4537,325.2211,325.2955,36285.0
2021-07-28 10:20:00,349.66,349.74,349.58,349.7,28556.0,325.342,325.4165,325.2676,325.3793,28556.0
2021-07-28 10:25:00,349.68,350.24,349.68,350.14,39134.0,325.3606,325.8817,325.3606,325.7887,39134.0
2021-07-28 10:30:00,350.14,350.46,350.08,350.46,78730.0,325.7887,326.0864,325.7328,326.0864,78730.0
2021-07-28 10:35:00,350.46,350.56,350.3,350.34,36813.0,326.0864,326.1794,325.9375,325.9747,36813.0
2021-07-28 10:40:00,350.31,350.35,349.79,349.87,46555.0,325.9468,325.984,325.463,325.5374,46555.0
2021-07-28 10:45:00,349.86,350.2,349.83,350.06,21092.0,325.5281,325.8445,325.5002,325.7142,21092.0
2021-07-28 10:50:00,350.13,350.23,350.12,350.14,48958.0,325.7793,325.8724,325.77,325.7887,48958.0
2021-07-28 10:55:00,350.11,350.32,349.99,350.28,17910.0,325.7607,325.9561,325.6491,325.9189,17910.0
2021-07-28 11:00:00,350.25,350.34,350.15,350.2,12606.0,325.891,325.9747,325.798,325.8445,12606.0
2021-07-28 11:05:00,350.18,350.18,350.03,350.09,13133.0,325.8259,325.8259,325.6863,325.7421,13133.0
2021-07-28 11:10:00,350.09,350.14,349.93,350.0,16948.0,325.7421,325.7887,325.5933,325.6584,16948.0
2021-07-28 11:15:00,350.01,350.23,349.9,350.05,15909.0,325.6677,325.8724,325.5653,325.7049,15909.0
2021-07-28 11:20:00,350.05,350.16,349.96,350.14,13185.0,325.7049,325.8073,325.6212,325.7887,13185.0
2021-07-28 11:25:00,350.13,350.13,350.0,350.11,11652.0,325.7793,325.7793,325.6584,325.7607,11652.0
2021-07-28 11:30:00,350.06,350.28,350.03,350.15,12393.0,325.7142,325.9189,325.6863,325.798,12393.0
2021-07-28 11:35:00,350.15,350.42,350.12,350.36,9560.0,325.798,326.0492,325.77,325.9933,9560.0
2021-07-28 11:40:00,350.35,350.51,350.32,350.43,21291.0,325.984,326.1329,325.9561,326.0585,21291.0
2021-07-28 11:45:00,350.46,350.54,350.16,350.23,30575.0,326.0864,326.1608,325.8073,325.8724,30575.0
2021-07-28 11:50:00,350.28,350.36,350.25,350.32,6474.0,325.9189,325.9933,325.891,325.9561,6474.0
2021-07-28 11:55:00,350.32,350.35,350.18,350.25,26016.0,325.9561,325.984,325.8259,325.891,26016.0
2021-07-28 12:00:00,350.27,350.28,349.93,349.97,14220.0,325.9096,325.9189,325.5933,325.6305,14220.0
2021-07-28 12:05:00,350.0,350.09,349.96,350.0,12388.0,325.6584,325.7421,325.6212,325.6584,12388.0
2021-07-28 12:10:00,350.0,350.05,349.96,349.96,18347.0,325.6584,325.7049,325.6212,325.6212,18347.0
2021-07-28 12:15:00,349.92,349.93,349.75,349.87,22829.0,325.584,325.5933,325.4258,325.5374,22829.0
2021-07-28 12:20:00,349.82,349.82,349.66,349.67,115980.0,325.4909,325.4909,325.342,325.3513,115980.0
2021-07-28 12:25:00,349.67,349.7,349.55,349.56,12886.0,325.3513,325.3793,325.2397,325.249,12886.0
2021-07-28 12:30:00,349.58,349.66,349.54,349.56,13700.0,325.2676,325.342,325.2304,325.249,13700.0
2021-07-28 12:35:00,349.55,349.62,349.44,349.53,15979.0,325.2397,325.3048,325.1373,325.2211,15979.0
2021-07-28 12:40:00,349.58,349.58,349.28,349.29,18959.0,325.2676,325.2676,324.9885,324.9978,18959.0
2021-07-28 12:45:00,349.27,349.5,349.27,349.48,15258.0,324.9792,325.1932,324.9792,325.1746,15258.0
2021-07-28 12:50:00,349.51,349.65,349.42,349.43,10850.0,325.2025,325.3327,325.1187,325.128,10850.0
2021-07-28 12:55:00,349.42,349.51,349.34,349.46,15454.0,325.1187,325.2025,325.0443,325.1559,15454.0
2021-07-28 13:00:00,349.54,349.57,349.32,349.33,33239.0,325.2304,325.2583,325.0257,325.035,33239.0
2021-07-28 13:05:00,349.34,349.42,349.22,349.37,20450.0,325.0443,325.1187,324.9326,325.0722,20450.0
2021-07-28 13:10:00,349.39,349.47,349.32,349.33,18599.0,325.0908,325.1652,325.0257,325.035,18599.0
2021-07-28 13:15:00,349.37,349.41,349.3,349.41,22388.0,325.0722,325.1094,325.0071,325.1094,22388.0
2021-07-28 13:20:00,349.39,349.47,349.34,349.37,9385.0,325.0908,325.1652,325.0443,325.0722,9385.0
2021-07-28 13:25:00,349.34,349.37,349.21,349.26,18723.0,325.0443,325.0722,324.9233,324.9699,18723.0
2021-07-28 13:30:00,349.23,349.46,349.16,349.18,12502.0,324.9419,325.1559,324.8768,324.8954,12502.0
2021-07-28 13:35:00,349.2,349.28,349.16,349.2,9213.0,324.914,324.9885,324.8768,324.914,9213.0
2021-07-28 13:40:00,349.22,349.3,349.19,349.27,21429.0,324.9326,325.0071,324.9047,324.9792,21429.0
2021-07-28 13:45:00,349.25,349.45,349.25,349.44,11339.0,324.9605,325.1466,324.9605,325.1373,11339.0
2021-07-28 13:50:00,349.42,349.42,349.24,349.25,18736.0,325.1187,325.1187,324.9512,324.9605,18736.0
2021-07-28 13:55:00,349.24,349.28,349.13,349.15,19535.0,324.9512,324.9885,324.8489,324.8675,19535.0
2021-07-28 14:00:00,349.19,349.8,348.71,349.7,107758.0,324.9047,325.4723,324.4581,325.3793,107758.0
2021-07-28 14:05:00,349.68,349.69,349.2,349.43,21086.0,325.3606,325.3699,324.914,325.128,21086.0
2021-07-28 14:10:00,349.42,349.66,349.4,349.62,15181.0,325.1187,325.342,325.1001,325.3048,15181.0
2021-07-28 14:15:00,349.57,349.75,349.52,349.64,29251.0,325.2583,325.4258,325.2118,325.3234,29251.0
2021-07-28 14:20:00,349.63,349.72,349.55,349.65,17010.0,325.3141,325.3979,325.2397,325.3327,17010.0
2021-07-28 14:25:00,349.67,349.69,349.52,349.58,11914.0,325.3513,325.3699,325.2118,325.2676,11914.0
2021-07-28 14:30:00,349.57,349.78,349.53,349.78,8450.0,325.2583,325.4537,325.2211,325.4537,8450.0
2021-07-28 14:35:00,349.73,349.89,349.37,349.8,29569.0,325.4072,325.556,325.0722,325.4723,29569.0
2021-07-28 14:40:00,349.78,350.09,349.71,350.08,29635.0,325.4537,325.7421,325.3886,325.7328,29635.0
2021-07-28 14:45:00,350.07,350.41,350.06,350.37,42145.0,325.7235,326.0399,325.7142,326.0027,42145.0
2021-07-28 14:50:00,350.39,350.54,350.05,350.17,79770.0,326.0213,326.1608,325.7049,325.8166,79770.0
2021-07-28 14:55:00,350.2,350.4,350.19,350.21,43490.0,325.8445,326.0306,325.8352,325.8538,43490.0
2021-07-28 15:00:00,350.23,350.37,350.01,350.15,90469.0,325.8724,326.0027,325.6677,325.798,90469.0
2021-07-28 15:05:00,350.16,350.22,349.88,349.99,16792.0,325.8073,325.8631,325.5467,325.6491,16792.0
2021-07-28 15:10:00,349.93,350.06,349.88,349.96,17743.0,325.5933,325.7142,325.5467,325.6212,17743.0
2021-07-28 15:15:00,349.99,350.03,349.7,349.82,61944.0,325.6491,325.6863,325.3793,325.4909,61944.0
2021-07-28 15:20:00,349.76,349.76,349.42,349.55,32060.0,325.4351,325.4351,325.1187,325.2397,32060.0
2021-07-28 15:25:00,349.54,349.72,349.5,349.69,51842.0,325.2304,325.3979,325.1932,325.3699,51842.0
2021-07-28 15:30:00,349.68,350.0,349.68,349.91,47966.0,325.3606,325.6584,325.3606,325.5746,47966.0
2021-07-28 15:35:00,349.91,350.02,349.7,349.7,55035.0,325.5746,325.677,325.3793,325.3793,55035.0
2021-07-28 15:40:00,349.71,349.96,349.7,349.95,30001.0,325.3886,325.6212,325.3793,325.6119,30001.0
2021-07-28 15:45:00,349.92,349.94,349.72,349.79,37891.0,325.584,325.6026,325.3979,325.463,37891.0
2021-07-28 15:50:00,349.81,349.9,349.59,349.68,75318.0,325.4816,325.5653,325.2769,325.3606,75318.0
2021-07-28 15:55:00,349.68,349.68,349.33,349.35,150908.0,325.3606,325.3606,325.035,325.0536,150908.0
2021-07-29 09:30:00,350.95,351.61,350.87,351.22,109798.0,326.5423,327.1564,326.4679,326.7935,109798.0
2021-07-29 09:35:00,351.23,351.42,351.04,351.2,41057.0,326.8028,326.9796,326.6261,326.7749,41057.0
2021-07-29 09:40:00,351.21,351.38,350.53,350.65,65545.0,326.7842,326.9424,326.1515,326.2632,65545.0
2021-07-29 09:45:00,350.68,350.78,350.38,350.64,94150.0,326.2911,326.3841,326.012,326.2539,94150.0
2021-07-29 09:50:00,350.64,350.73,350.46,350.49,32968.0,326.2539,326.3376,326.0864,326.1143,32968.0
2021-07-29 09:55:00,350.52,351.07,350.48,350.89,29888.0,326.1422,326.654,326.105,326.4865,29888.0
2021-07-29 10:00:00,350.9,350.93,350.57,350.7,48990.0,326.4958,326.5237,326.1887,326.3097,48990.0
2021-07-29 10:05:00,350.71,350.93,350.57,350.91,24332.0,326.319,326.5237,326.1887,326.5051,24332.0
2021-07-29 10:10:00,350.88,350.98,350.76,350.84,32988.0,326.4772,326.5702,326.3655,326.44,32988.0
2021-07-29 10:15:00,350.93,351.08,350.91,350.97,21126.0,326.5237,326.6633,326.5051,326.5609,21126.0
2021-07-29 10:20:00,350.97,350.97,350.76,350.81,11841.0,326.5609,326.5609,326.3655,326.4121,11841.0
2021-07-29 10:25:00,350.84,351.0,350.71,350.77,8175.0,326.44,326.5888,326.319,326.3748,8175.0
2021-07-29 10:30:00,350.76,350.93,350.68,350.9,17220.0,326.3655,326.5237,326.2911,326.4958,17220.0
2021-07-29 10:35:00,350.91,351.04,350.83,351.03,41851.0,326.5051,326.6261,326.4307,326.6168,41851.0
2021-07-29 10:40:00,351.05,351.19,350.99,351.07,51275.0,326.6354,326.7656,326.5795,326.654,51275.0
2021-07-29 10:45:00,351.15,351.33,351.12,351.24,24242.0,326.7284,326.8959,326.7005,326.8121,24242.0
2021-07-29 10:50:00,351.21,351.48,351.17,351.45,30825.0,326.7842,327.0355,326.747,327.0075,30825.0
2021-07-29 10:55:00,351.46,351.47,351.23,351.44,26318.0,327.0168,327.0262,326.8028,326.9982,26318.0
2021-07-29 11:00:00,351.44,351.56,351.33,351.42,31301.0,326.9982,327.1099,326.8959,326.9796,31301.0
2021-07-29 11:05:00,351.42,351.43,351.2,351.35,27514.0,326.9796,326.9889,326.7749,326.9145,27514.0
2021-07-29 11:10:00,351.36,351.36,351.13,351.18,14434.0,326.9238,326.9238,326.7098,326.7563,14434.0
2021-07-29 11:15:00,351.2,351.28,351.04,351.11,40662.0,326.7749,326.8494,326.6261,326.6912,40662.0
2021-07-29 11:20:00,351.08,351.12,350.96,351.1,15871.0,326.6633,326.7005,326.5516,326.6819,15871.0
2021-07-29 11:25:00,351.1,351.13,350.88,350.97,18622.0,326.6819,326.7098,326.4772,326.5609,18622.0
2021-07-29 11:30:00,350.97,351.24,350.97,351.16,21431.0,326.5609,326.8121,326.5609,326.7377,21431.0
2021-07-29 11:35:00,351.16,351.35,351.13,351.32,18304.0,326.7377,326.9145,326.7098,326.8866,18304.0
2021-07-29 11:40:00,351.3,351.38,351.27,351.35,31349.0,326.868,326.9424,326.8401,326.9145,31349.0
2021-07-29 11:45:00,351.33,351.35,351.21,351.26,11111.0,326.8959,326.9145,326.7842,326.8308,11111.0
2021-07-29 11:50:00,351.25,351.26,351.13,351.21,22038.0,326.8215,326.8308,326.7098,326.7842,22038.0
2021-07-29 11:55:00,351.19,351.27,351.13,351.18,7527.0,326.7656,326.8401,326.7098,326.7563,7527.0
2021-07-29 12:00:00,351.17,351.25,351.13,351.25,8108.0,326.747,326.8215,326.7098,326.8215,8108.0
2021-07-29 12:05:00,351.24,351.29,351.21,351.26,6898.0,326.8121,326.8587,326.7842,326.8308,6898.0
2021-07-29 12:10:00,351.27,351.44,351.22,351.41,12054.0,326.8401,326.9982,326.7935,326.9703,12054.0
2021-07-29 12:15:00,351.4,351.46,351.35,351.45,10379.0,326.961,327.0168,326.9145,327.0075,10379.0
2021-07-29 12:20:00,351.45,351.51,351.42,351.46,11077.0,327.0075,327.0634,326.9796,327.0168,11077.0
2021-07-29 12:25:00,351.49,351.55,351.39,351.4,21645.0,327.0448,327.1006,326.9517,326.961,21645.0
2021-07-29 12:30:00,351.4,351.5,351.38,351.38,11556.0,326.961,327.0541,326.9424,326.9424,11556.0
2021-07-29 12:35:00,351.38,351.43,351.37,351.4,6128.0,326.9424,326.9889,326.9331,326.961,6128.0
2021-07-29 12:40:00,351.39,351.41,351.29,351.29,12676.0,326.9517,326.9703,326.8587,326.8587,12676.0
2021-07-29 12:45:00,351.29,351.3,351.16,351.21,9035.0,326.8587,326.868,326.7377,326.7842,9035.0
2021-07-29 12:50:00,351.23,351.32,351.23,351.32,3800.0,326.8028,326.8866,326.8028,326.8866,3800.0
2021-07-29 12:55:00,351.34,351.35,351.21,351.26,6166.0,326.9052,326.9145,326.7842,326.8308,6166.0
2021-07-29 13:00:00,351.27,351.33,351.24,351.33,8433.0,326.8401,326.8959,326.8121,326.8959,8433.0
2021-07-29 13:05:00,351.32,351.4,351.32,351.34,9091.0,326.8866,326.961,326.8866,326.9052,9091.0
2021-07-29 13:10:00,351.34,351.44,351.33,351.44,9184.0,326.9052,326.9982,326.8959,326.9982,9184.0
2021-07-29 13:15:00,351.48,351.52,351.36,351.43,16702.0,327.0355,327.0727,326.9238,326.9889,16702.0
2021-07-29 13:20:00,351.44,351.54,351.37,351.51,8728.0,326.9982,327.0913,326.9331,327.0634,8728.0
2021-07-29 13:25:00,351.49,351.71,351.49,351.65,24790.0,327.0448,327.2495,327.0448,327.1936,24790.0
2021-07-29 13:30:00,351.64,351.68,351.6,351.6,21384.0,327.1843,327.2215,327.1471,327.1471,21384.0
2021-07-29 13:35:00,351.61,351.61,351.41,351.46,30543.0,327.1564,327.1564,326.9703,327.0168,30543.0
2021-07-29 13:40:00,351.47,351.49,351.43,351.47,7500.0,327.0262,327.0448,326.9889,327.0262,7500.0
2021-07-29 13:45:00,351.48,351.53,351.43,351.5,16504.0,327.0355,327.082,326.9889,327.0541,16504.0
2021-07-29 13:50:00,351.48,351.52,351.43,351.45,22430.0,327.0355,327.0727,326.9889,327.0075,22430.0
2021-07-29 13:55:00,351.47,351.48,351.42,351.42,7902.0,327.0262,327.0355,326.9796,326.9796,7902.0
2021-07-29 14:00:00,351.5,351.52,351.39,351.47,12391.0,327.0541,327.0727,326.9517,327.0262,12391.0
2021-07-29 14:05:00,351.47,351.5,351.42,351.44,17613.0,327.0262,327.0541,326.9796,326.9982,17613.0
2021-07-29 14:10:00,351.46,351.57,351.42,351.55,17024.0,327.0168,327.1192,326.9796,327.1006,17024.0
2021-07-29 14:15:00,351.55,351.55,351.43,351.48,6480.0,327.1006,327.1006,326.9889,327.0355,6480.0
2021-07-29 14:20:00,351.46,351.47,351.32,351.32,7774.0,327.0168,327.0262,326.8866,326.8866,7774.0
2021-07-29 14:25:00,351.34,351.41,351.34,351.38,5925.0,326.9052,326.9703,326.9052,326.9424,5925.0
2021-07-29 14:30:00,351.39,351.39,351.28,351.3,16816.0,326.9517,326.9517,326.8494,326.868,16816.0
2021-07-29 14:35:00,351.3,351.33,351.1,351.13,21935.0,326.868,326.8959,326.6819,326.7098,21935.0
2021-07-29 14:40:00,351.15,351.21,351.1,351.17,19276.0,326.7284,326.7842,326.6819,326.747,19276.0
2021-07-29 14:45:00,351.13,351.16,351.05,351.15,18327.0,326.7098,326.7377,326.6354,326.7284,18327.0
2021-07-29 14:50:00,351.17,351.24,351.05,351.11,21528.0,326.747,326.8121,326.6354,326.6912,21528.0
2021-07-29 14:55:00,351.12,351.2,351.12,351.18,11027.0,326.7005,326.7749,326.7005,326.7563,11027.0
2021-07-29 15:00:00,351.18,351.18,351.08,351.09,16099.0,326.7563,326.7563,326.6633,326.6726,16099.0
2021-07-29 15:05:00,351.09,351.14,351.03,351.13,12413.0,326.6726,326.7191,326.6168,326.7098,12413.0
2021-07-29 15:10:00,351.14,351.14,350.99,350.99,18563.0,326.7191,326.7191,326.5795,326.5795,18563.0
2021-07-29 15:15:00,351.0,351.08,350.96,351.03,13405.0,326.5888,326.6633,326.5516,326.6168,13405.0
2021-07-29 15:20:00,351.02,351.11,350.97,351.11,20030.0,326.6074,326.6912,326.5609,326.6912,20030.0
2021-07-29 15:25:00,351.09,351.18,351.05,351.12,22719.0,326.6726,326.7563,326.6354,326.7005,22719.0
2021-07-29 15:30:00,351.11,351.11,350.99,351.01,19228.0,326.6912,326.6912,326.5795,326.5981,19228.0
2021-07-29 15:35:00,351.02,351.17,351.01,351.11,18034.0,326.6074,326.747,326.5981,326.6912,18034.0
2021-07-29 15:40:00,351.12,351.12,350.91,351.07,34089.0,326.7005,326.7005,326.5051,326.654,34089.0
2021-07-29 15:45:00,351.06,351.08,350.89,350.98,35211.0,326.6447,326.6633,326.4865,326.5702,35211.0
2021-07-29 15:50:00,350.98,351.03,350.85,350.96,58424.0,326.5702,326.6168,326.4493,326.5516,58424.0
2021-07-29 15:55:00,350.99,350.99,350.81,350.84,66653.0,326.5795,326.5795,326.4121,326.44,66653.0
2021-07-30 09:30:00,349.9,350.77,349.88,350.53,184483.0,325.5653,326.3748,325.5467,326.1515,184483.0
2021-07-30 09:35:00,350.54,350.98,350.52,350.72,114967.0,326.1608,326.5702,326.1422,326.3283,114967.0
2021-07-30 09:40:00,350.68,350.9,350.57,350.71,72910.0,326.2911,326.4958,326.1887,326.319,72910.0
2021-07-30 09:45:00,350.74,350.93,350.46,350.83,29166.0,326.3469,326.5237,326.0864,326.4307,29166.0
2021-07-30 09:50:00,350.92,350.94,350.47,350.84,40321.0,326.5144,326.533,326.0957,326.44,40321.0
2021-07-30 09:55:00,350.86,351.01,350.6,350.6,86466.0,326.4586,326.5981,326.2167,326.2167,86466.0
2021-07-30 10:00:00,350.6,350.74,350.5,350.65,15288.0,326.2167,326.3469,326.1236,326.2632,15288.0
2021-07-30 10:05:00,350.66,350.95,350.65,350.9,14728.0,326.2725,326.5423,326.2632,326.4958,14728.0
2021-07-30 10:10:00,350.87,351.01,350.64,350.94,20572.0,326.4679,326.5981,326.2539,326.533,20572.0
2021-07-30 10:15:00,350.95,350.96,350.19,350.22,49538.0,326.5423,326.5516,325.8352,325.8631,49538.0
2021-07-30 10:20:00,350.2,350.47,350.15,350.27,31474.0,325.8445,326.0957,325.798,325.9096,31474.0
2021-07-30 10:25:00,350.28,350.29,349.75,349.82,43108.0,325.9189,325.9282,325.4258,325.4909,43108.0
2021-07-30 10:30:00,349.84,349.95,349.72,349.89,18981.0,325.5095,325.6119,325.3979,325.556,18981.0
2021-07-30 10:35:00,349.83,350.14,349.78,350.14,28958.0,325.5002,325.7887,325.4537,325.7887,28958.0
2021-07-30 10:40:00,350.15,350.31,349.78,349.94,25891.0,325.798,325.9468,325.4537,325.6026,25891.0
2021-07-30 10:45:00,349.95,350.1,349.81,349.87,22238.0,325.6119,325.7514,325.4816,325.5374,22238.0
2021-07-30 10:50:00,349.9,350.07,349.82,349.97,22581.0,325.5653,325.7235,325.4909,325.6305,22581.0
2021-07-30 10:55:00,349.94,350.03,349.84,349.92,32355.0,325.6026,325.6863,325.5095,325.584,32355.0
2021-07-30 11:00:00,349.88,349.96,349.42,349.57,41421.0,325.5467,325.6212,325.1187,325.2583,41421.0
2021-07-30 11:05:00,349.55,350.14,349.47,350.13,20845.0,325.2397,325.7887,325.1652,325.7793,20845.0
2021-07-30 11:10:00,350.12,350.4,350.05,350.3,19656.0,325.77,326.0306,325.7049,325.9375,19656.0
2021-07-30 11:15:00,350.28,350.28,350.1,350.13,11765.0,325.9189,325.9189,325.7514,325.7793,11765.0
2021-07-30 11:20:00,350.1,350.19,349.99,350.09,14233.0,325.7514,325.8352,325.6491,325.7421,14233.0
2021-07-30 11:25:00,350.06,350.09,349.83,350.0,10182.0,325.7142,325.7421,325.5002,325.6584,10182.0
2021-07-30 11:30:00,349.96,350.11,349.55,349.59,21864.0,325.6212,325.7607,325.2397,325.2769,21864.0
2021-07-30 11:35:00,349.59,349.76,349.49,349.58,25215.0,325.2769,325.4351,325.1839,325.2676,25215.0
2021-07-30 11:40:00,349.55,349.79,349.52,349.75,16968.0,325.2397,325.463,325.2118,325.4258,16968.0
2021-07-30 11:45:00,349.75,349.8,349.49,349.5,16973.0,325.4258,325.4723,325.1839,325.1932,16973.0
2021-07-30 11:50:00,349.51,349.59,349.43,349.51,13479.0,325.2025,325.2769,325.128,325.2025,13479.0
2021-07-30 11:55:00,349.52,349.71,349.49,349.71,14456.0,325.2118,325.3886,325.1839,325.3886,14456.0
2021-07-30 12:00:00,349.67,349.67,349.55,349.6,24670.0,325.3513,325.3513,325.2397,325.2862,24670.0
2021-07-30 12:05:00,349.59,349.63,349.47,349.53,20688.0,325.2769,325.3141,325.1652,325.2211,20688.0
2021-07-30 12:10:00,349.6,349.68,349.52,349.68,16290.0,325.2862,325.3606,325.2118,325.3606,16290.0
2021-07-30 12:15:00,349.65,349.71,349.57,349.69,14022.0,325.3327,325.3886,325.2583,325.3699,14022.0
2021-07-30 12:20:00,349.7,349.74,349.62,349.64,6938.0,325.3793,325.4165,325.3048,325.3234,6938.0
2021-07-30 12:25:00,349.62,349.66,349.47,349.48,10072.0,325.3048,325.342,325.1652,325.1746,10072.0
2021-07-30 12:30:00,349.49,349.6,349.49,349.6,10860.0,325.1839,325.2862,325.1839,325.2862,10860.0
2021-07-30 12:35:00,349.59,349.67,349.59,349.64,7278.0,325.2769,325.3513,325.2769,325.3234,7278.0
2021-07-30 12:40:00,349.64,349.81,349.63,349.74,7585.0,325.3234,325.4816,325.3141,325.4165,7585.0
2021-07-30 12:45:00,349.77,349.88,349.75,349.87,8908.0,325.4444,325.5467,325.4258,325.5374,8908.0
2021-07-30 12:50:00,349.86,349.88,349.75,349.75,9982.0,325.5281,325.5467,325.4258,325.4258,9982.0
2021-07-30 12:55:00,349.76,349.77,349.6,349.65,10046.0,325.4351,325.4444,325.2862,325.3327,10046.0
2021-07-30 13:00:00,349.68,349.68,349.4,349.43,13472.0,325.3606,325.3606,325.1001,325.128,13472.0
2021-07-30 13:05:00,349.45,349.51,349.43,349.45,13337.0,325.1466,325.2025,325.128,325.1466,13337.0
2021-07-30 13:10:00,349.5,349.61,349.49,349.57,7811.0,325.1932,325.2955,325.1839,325.2583,7811.0
2021-07-30 13:15:00,349.59,349.66,349.56,349.58,5740.0,325.2769,325.342,325.249,325.2676,5740.0
2021-07-30 13:20:00,349.59,349.62,349.46,349.56,22358.0,325.2769,325.3048,325.1559,325.249,22358.0
2021-07-30 13:25:00,349.55,349.57,349.48,349.48,2965.0,325.2397,325.2583,325.1746,325.1746,2965.0
2021-07-30 13:30:00,349.47,349.6,349.46,349.58,9000.0,325.1652,325.2862,325.1559,325.2676,9000.0
2021-07-30 13:35:00,349.6,349.64,349.57,349.62,3334.0,325.2862,325.3234,325.2583,325.3048,3334.0
2021-07-30 13:40:00,349.67,349.69,349.59,349.64,8906.0,325.3513,325.3699,325.2769,325.3234,8906.0
2021-07-30 13:45:00,349.61,349.63,349.51,349.59,10410.0,325.2955,325.3141,325.2025,325.2769,10410.0
2021-07-30 13:50:00,349.66,349.67,349.55,349.56,7459.0,325.342,325.3513,325.2397,325.249,7459.0
2021-07-30 13:55:00,349.56,349.57,349.5,349.55,8394.0,325.249,325.2583,325.1932,325.2397,8394.0
2021-07-30 14:00:00,349.58,349.59,349.38,349.39,14314.0,325.2676,325.2769,325.0815,325.0908,14314.0
2021-07-30 14:05:00,349.42,349.44,349.31,349.42,22411.0,325.1187,325.1373,325.0164,325.1187,22411.0
2021-07-30 14:10:00,349.41,349.41,349.34,349.38,6525.0,325.1094,325.1094,325.0443,325.0815,6525.0
2021-07-30 14:15:00,349.39,349.41,349.19,349.24,20596.0,325.0908,325.1094,324.9047,324.9512,20596.0
2021-07-30 14:20:00,349.26,349.35,349.09,349.12,16126.0,324.9699,325.0536,324.8117,324.8396,16126.0
2021-07-30 14:25:00,349.14,349.15,348.96,348.97,14535.0,324.8582,324.8675,324.6907,324.7,14535.0
2021-07-30 14:30:00,348.94,349.01,348.79,348.82,34752.0,324.6721,324.7372,324.5325,324.5605,34752.0
2021-07-30 14:35:00,348.84,348.91,348.67,348.69,25923.0,324.5791,324.6442,324.4209,324.4395,25923.0
2021-07-30 14:40:00,348.72,348.98,348.7,348.91,85732.0,324.4674,324.7093,324.4488,324.6442,85732.0
2021-07-30 14:45:00,348.92,349.11,348.92,349.1,18227.0,324.6535,324.8303,324.6535,324.821,18227.0
2021-07-30 14:50:00,349.11,349.36,349.1,349.36,17861.0,324.8303,325.0629,324.821,325.0629,17861.0
2021-07-30 14:55:00,349.33,349.46,349.21,349.38,27543.0,325.035,325.1559,324.9233,325.0815,27543.0
2021-07-30 15:00:00,349.4,349.72,349.39,349.72,29165.0,325.1001,325.3979,325.0908,325.3979,29165.0
2021-07-30 15:05:00,349.71,349.78,349.64,349.78,42049.0,325.3886,325.4537,325.3234,325.4537,42049.0
2021-07-30 15:10:00,349.78,349.91,349.74,349.83,109370.0,325.4537,325.5746,325.4165,325.5002,109370.0
2021-07-30 15:15:00,349.84,349.85,349.66,349.66,35324.0,325.5095,325.5188,325.342,325.342,35324.0
2021-07-30 15:20:00,349.67,349.71,349.26,349.29,36722.0,325.3513,325.3886,324.9699,324.9978,36722.0
2021-07-30 15:25:00,349.26,349.56,349.25,349.48,28945.0,324.9699,325.249,324.9605,325.1746,28945.0
2021-07-30 15:30:00,349.46,349.64,349.43,349.57,50285.0,325.1559,325.3234,325.128,325.2583,50285.0
2021-07-30 15:35:00,349.58,349.58,349.3,349.31,38012.0,325.2676,325.2676,325.0071,325.0164,38012.0
2021-07-30 15:40:00,349.34,349.43,349.1,349.13,55203.0,325.0443,325.128,324.821,324.8489,55203.0
2021-07-30 15:45:00,349.13,349.28,349.11,349.23,38796.0,324.8489,324.9885,324.8303,324.9419,38796.0
2021-07-30 15:50:00,349.25,349.42,349.01,349.16,72700.0,324.9605,325.1187,324.7372,324.8768,72700.0
2021-07-30 15:55:00,349.15,349.46,349.09,349.41,116715.0,324.8675,325.1559,324.8117,325.1094,116715.0
2021-08-02 09:30:00,350.43,351.14,350.15,350.93,176660.0,326.0585,326.7191,325.798,326.5237,176660.0
2021-08-02 09:35:00,350.97,351.21,350.62,351.0,106910.0,326.5609,326.7842,326.2353,326.5888,106910.0
2021-08-02 09:40:00,351.0,351.41,351.0,351.19,75267.0,326.5888,326.9703,326.5888,326.7656,75267.0
2021-08-02 09:45:00,351.24,351.63,351.15,351.55,96423.0,326.8121,327.175,326.7284,327.1006,96423.0
2021-08-02 09:50:00,351.58,351.91,351.17,351.17,72433.0,327.1285,327.4356,326.747,326.747,72433.0
2021-08-02 09:55:00,351.13,351.47,351.07,351.14,31527.0,326.7098,327.0262,326.654,326.7191,31527.0
2021-08-02 10:00:00,351.15,351.26,350.79,351.0,29563.0,326.7284,326.8308,326.3934,326.5888,29563.0
2021-08-02 10:05:00,351.03,351.27,350.73,351.24,34866.0,326.6168,326.8401,326.3376,326.8121,34866.0
2021-08-02 10:10:00,351.25,351.39,350.94,351.25,16211.0,326.8215,326.9517,326.533,326.8215,16211.0
2021-08-02 10:15:00,351.24,351.37,351.1,351.13,13036.0,326.8121,326.9331,326.6819,326.7098,13036.0
2021-08-02 10:20:00,351.06,351.32,351.0,351.21,22258.0,326.6447,326.8866,326.5888,326.7842,22258.0
2021-08-02 10:25:00,351.25,351.49,351.14,351.16,57690.0,326.8215,327.0448,326.7191,326.7377,57690.0
2021-08-02 10:30:00,351.19,351.52,351.19,351.36,22736.0,326.7656,327.0727,326.7656,326.9238,22736.0
2021-08-02 10:35:00,351.37,351.4,351.1,351.12,17740.0,326.9331,326.961,326.6819,326.7005,17740.0
2021-08-02 10:40:00,351.12,351.14,350.88,350.88,22225.0,326.7005,326.7191,326.4772,326.4772,22225.0
2021-08-02 10:45:00,350.9,351.01,350.8,350.8,17618.0,326.4958,326.5981,326.4027,326.4027,17618.0
2021-08-02 10:50:00,350.75,350.89,350.69,350.77,23442.0,326.3562,326.4865,326.3004,326.3748,23442.0
2021-08-02 10:55:00,350.71,350.73,350.47,350.52,19988.0,326.319,326.3376,326.0957,326.1422,19988.0
2021-08-02 11:00:00,350.49,350.59,350.39,350.56,18294.0,326.1143,326.2074,326.0213,326.1794,18294.0
2021-08-02 11:05:00,350.53,350.78,350.49,350.75,19319.0,326.1515,326.3841,326.1143,326.3562,19319.0
2021-08-02 11:10:00,350.76,350.82,350.61,350.62,8974.0,326.3655,326.4214,326.226,326.2353,8974.0
2021-08-02 11:15:00,350.61,350.62,350.38,350.41,11816.0,326.226,326.2353,326.012,326.0399,11816.0
2021-08-02 11:20:00,350.43,350.64,350.32,350.63,13420.0,326.0585,326.2539,325.9561,326.2446,13420.0
2021-08-02 11:25:00,350.64,350.7,350.53,350.59,6985.0,326.2539,326.3097,326.1515,326.2074,6985.0
2021-08-02 11:30:00,350.6,350.68,350.44,350.6,15038.0,326.2167,326.2911,326.0678,326.2167,15038.0
2021-08-02 11:35:00,350.61,350.64,350.18,350.28,19824.0,326.226,326.2539,325.8259,325.9189,19824.0
2021-08-02 11:40:00,350.28,350.4,350.23,350.35,28058.0,325.9189,326.0306,325.8724,325.984,28058.0
2021-08-02 11:45:00,350.35,350.44,350.29,350.3,12835.0,325.984,326.0678,325.9282,325.9375,12835.0
2021-08-02 11:50:00,350.3,350.31,349.97,350.06,26567.0,325.9375,325.9468,325.6305,325.7142,26567.0
2021-08-02 11:55:00,350.12,350.13,349.52,349.55,34873.0,325.77,325.7793,325.2118,325.2397,34873.0
2021-08-02 12:00:00,349.52,349.57,349.16,349.31,46415.0,325.2118,325.2583,324.8768,325.0164,46415.0
2021-08-02 12:05:00,349.37,349.43,349.1,349.24,27218.0,325.0722,325.128,324.821,324.9512,27218.0
2021-08-02 12:10:00,349.24,349.45,349.2,349.37,17793.0,324.9512,325.1466,324.914,325.0722,17793.0
2021-08-02 12:15:00,349.3,349.38,349.3,349.36,15803.0,325.0071,325.0815,325.0071,325.0629,15803.0
2021-08-02 12:20:00,349.36,349.37,349.07,349.07,42920.0,325.0629,325.0722,324.7931,324.7931,42920.0
2021-08-02 12:25:00,349.09,349.34,349.02,349.34,15136.0,324.8117,325.0443,324.7465,325.0443,15136.0
2021-08-02 12:30:00,349.28,349.75,349.25,349.72,16447.0,324.9885,325.4258,324.9605,325.3979,16447.0
2021-08-02 12:35:00,349.75,349.87,349.68,349.86,13816.0,325.4258,325.5374,325.3606,325.5281,13816.0
2021-08-02 12:40:00,349.8,349.83,349.7,349.79,11681.0,325.4723,325.5002,325.3793,325.463,11681.0
2021-08-02 12:45:00,349.8,349.8,349.59,349.66,10910.0,325.4723,325.4723,325.2769,325.342,10910.0
2021-08-02 12:50:00,349.66,349.67,349.56,349.6,4626.0,325.342,325.3513,325.249,325.2862,4626.0
2021-08-02 12:55:00,349.6,349.64,349.43,349.63,5577.0,325.2862,325.3234,325.128,325.3141,5577.0
2021-08-02 13:00:00,349.66,349.8,349.56,349.6,14229.0,325.342,325.4723,325.249,325.2862,14229.0
2021-08-02 13:05:00,349.6,349.75,349.55,349.69,18639.0,325.2862,325.4258,325.2397,325.3699,18639.0
2021-08-02 13:10:00,349.66,349.87,349.66,349.77,7500.0,325.342,325.5374,325.342,325.4444,7500.0
2021-08-02 13:15:00,349.77,349.88,349.61,349.83,17460.0,325.4444,325.5467,325.2955,325.5002,17460.0
2021-08-02 13:20:00,349.82,349.86,349.79,349.8,11925.0,325.4909,325.5281,325.463,325.4723,11925.0
2021-08-02 13:25:00,349.77,349.8,349.59,349.67,7739.0,325.4444,325.4723,325.2769,325.3513,7739.0
2021-08-02 13:30:00,349.66,349.71,349.44,349.59,15224.0,325.342,325.3886,325.1373,325.2769,15224.0
2021-08-02 13:35:00,349.61,349.62,349.4,349.4,10344.0,325.2955,325.3048,325.1001,325.1001,10344.0
2021-08-02 13:40:00,349.41,349.52,349.37,349.37,7523.0,325.1094,325.2118,325.0722,325.0722,7523.0
2021-08-02 13:45:00,349.35,349.4,349.2,349.27,19366.0,325.0536,325.1001,324.914,324.9792,19366.0
2021-08-02 13:50:00,349.27,349.33,349.06,349.3,14468.0,324.9792,325.035,324.7838,325.0071,14468.0
2021-08-02 13:55:00,349.31,349.46,349.3,349.42,7373.0,325.0164,325.1559,325.0071,325.1187,7373.0
2021-08-02 14:00:00,349.35,349.42,349.2,349.23,11918.0,325.0536,325.1187,324.914,324.9419,11918.0
2021-08-02 14:05:00,349.23,349.46,349.23,349.31,22328.0,324.9419,325.1559,324.9419,325.0164,22328.0
2021-08-02 14:10:00,349.33,349.66,349.33,349.64,19495.0,325.035,325.342,325.035,325.3234,19495.0
2021-08-02 14:15:00,349.66,349.66,349.56,349.63,11329.0,325.342,325.342,325.249,325.3141,11329.0
2021-08-02 14:20:00,349.64,349.65,349.36,349.38,19553.0,325.3234,325.3327,325.0629,325.0815,19553.0
2021-08-02 14:25:00,349.36,349.41,349.26,349.38,22612.0,325.0629,325.1094,324.9699,325.0815,22612.0
2021-08-02 14:30:00,349.35,349.49,349.29,349.48,10016.0,325.0536,325.1839,324.9978,325.1746,10016.0
2021-08-02 14:35:00,349.52,349.58,349.47,349.52,9109.0,325.2118,325.2676,325.1652,325.2118,9109.0
2021-08-02 14:40:00,349.53,349.55,349.3,349.34,18285.0,325.2211,325.2397,325.0071,325.0443,18285.0
2021-08-02 14:45:00,349.35,349.41,349.24,349.41,8143.0,325.0536,325.1094,324.9512,325.1094,8143.0
2021-08-02 14:50:00,349.39,349.51,349.34,349.35,20602.0,325.0908,325.2025,325.0443,325.0536,20602.0
2021-08-02 14:55:00,349.37,349.41,349.28,349.38,16272.0,325.0722,325.1094,324.9885,325.0815,16272.0
2021-08-02 15:00:00,349.36,349.37,349.25,349.3,18107.0,325.0629,325.0722,324.9605,325.0071,18107.0
2021-08-02 15:05:00,349.3,349.33,349.08,349.11,25797.0,325.0071,325.035,324.8024,324.8303,25797.0
2021-08-02 15:10:00,349.11,349.19,349.05,349.08,14459.0,324.8303,324.9047,324.7745,324.8024,14459.0
2021-08-02 15:15:00,349.05,349.2,349.05,349.16,26981.0,324.7745,324.914,324.7745,324.8768,26981.0
2021-08-02 15:20:00,349.16,349.16,348.97,349.0,39421.0,324.8768,324.8768,324.7,324.7279,39421.0
2021-08-02 15:25:00,348.98,349.0,348.85,348.94,18235.0,324.7093,324.7279,324.5884,324.6721,18235.0
2021-08-02 15:30:00,348.94,348.96,348.71,348.91,42243.0,324.6721,324.6907,324.4581,324.6442,42243.0
2021-08-02 15:35:00,348.93,349.0,348.76,348.76,25198.0,324.6628,324.7279,324.5046,324.5046,25198.0
2021-08-02 15:40:00,348.75,348.84,348.57,348.57,32746.0,324.4953,324.5791,324.3278,324.3278,32746.0
2021-08-02 15:45:00,348.55,348.6,348.36,348.36,52246.0,324.3092,324.3558,324.1324,324.1324,52246.0
2021-08-02 15:50:00,348.39,348.62,348.15,348.24,128680.0,324.1604,324.3744,323.937,324.0208,128680.0
2021-08-02 15:55:00,348.22,348.41,348.06,348.35,99383.0,324.0022,324.179,323.8533,324.1231,99383.0
2021-08-03 09:30:00,349.07,349.41,348.76,348.96,56134.0,324.7931,325.1094,324.5046,324.6907,56134.0
2021-08-03 09:35:00,349.02,349.08,348.47,348.56,39406.0,324.7465,324.8024,324.2348,324.3185,39406.0
2021-08-03 09:40:00,348.56,348.56,347.94,348.04,164910.0,324.3185,324.3185,323.7417,323.8347,164910.0
2021-08-03 09:45:00,348.04,348.05,347.51,347.52,95066.0,323.8347,323.844,323.3416,323.3509,95066.0
2021-08-03 09:50:00,347.5,347.81,347.3,347.4,155883.0,323.3323,323.6207,323.1462,323.2392,155883.0
2021-08-03 09:55:00,347.33,347.5,347.11,347.26,39976.0,323.1741,323.3323,322.9694,323.1089,39976.0
2021-08-03 10:00:00,347.21,347.86,347.21,347.58,61349.0,323.0624,323.6672,323.0624,323.4067,61349.0
2021-08-03 10:05:00,347.59,347.81,347.46,347.62,144770.0,323.416,323.6207,323.295,323.4439,144770.0
2021-08-03 10:10:00,347.6,347.71,347.41,347.6,26409.0,323.4253,323.5277,323.2485,323.4253,26409.0
2021-08-03 10:15:00,347.61,348.57,347.5,348.52,31118.0,323.4346,324.3278,323.3323,324.2813,31118.0
2021-08-03 10:20:00,348.5,348.86,348.34,348.77,57444.0,324.2627,324.5977,324.1138,324.5139,57444.0
2021-08-03 10:25:00,348.77,348.91,348.66,348.81,160224.0,324.5139,324.6442,324.4116,324.5511,160224.0
2021-08-03 10:30:00,348.85,348.96,348.48,348.5,39384.0,324.5884,324.6907,324.2441,324.2627,39384.0
2021-08-03 10:35:00,348.53,348.83,348.4,348.73,111176.0,324.2906,324.5698,324.1697,324.4767,111176.0
2021-08-03 10:40:00,348.71,348.99,348.67,348.87,25004.0,324.4581,324.7186,324.4209,324.607,25004.0
2021-08-03 10:45:00,348.91,349.13,348.69,349.11,56121.0,324.6442,324.8489,324.4395,324.8303,56121.0
2021-08-03 10:50:00,349.15,349.27,348.97,348.97,19882.0,324.8675,324.9792,324.7,324.7,19882.0
2021-08-03 10:55:00,348.99,349.06,348.63,348.64,25855.0,324.7186,324.7838,324.3837,324.393,25855.0
2021-08-03 11:00:00,348.69,349.03,348.63,348.75,37315.0,324.4395,324.7558,324.3837,324.4953,37315.0
2021-08-03 11:05:00,348.78,349.18,348.67,349.0,14840.0,324.5232,324.8954,324.4209,324.7279,14840.0
2021-08-03 11:10:00,348.96,349.25,348.88,349.16,22224.0,324.6907,324.9605,324.6163,324.8768,22224.0
2021-08-03 11:15:00,349.13,349.16,348.86,348.89,26364.0,324.8489,324.8768,324.5977,324.6256,26364.0
2021-08-03 11:20:00,348.87,349.01,348.77,348.97,37977.0,324.607,324.7372,324.5139,324.7,37977.0
2021-08-03 11:25:00,348.99,349.33,348.92,349.32,48571.0,324.7186,325.035,324.6535,325.0257,48571.0
2021-08-03 11:30:00,349.34,349.62,349.31,349.56,43405.0,325.0443,325.3048,325.0164,325.249,43405.0
2021-08-03 11:35:00,349.54,349.68,349.5,349.62,21484.0,325.2304,325.3606,325.1932,325.3048,21484.0
2021-08-03 11:40:00,349.62,350.56,349.6,350.41,129338.0,325.3048,326.1794,325.2862,326.0399,129338.0
2021-08-03 11:45:00,350.41,350.44,350.14,350.15,51504.0,326.0399,326.0678,325.7887,325.798,51504.0
2021-08-03 11:50:00,350.16,350.31,350.09,350.15,19003.0,325.8073,325.9468,325.7421,325.798,19003.0
2021-08-03 11:55:00,350.18,350.28,350.06,350.19,20031.0,325.8259,325.9189,325.7142,325.8352,20031.0
2021-08-03 12:00:00,350.22,350.25,350.05,350.1,14337.0,325.8631,325.891,325.7049,325.7514,14337.0
2021-08-03 12:05:00,350.1,350.14,349.99,350.01,30911.0,325.7514,325.7887,325.6491,325.6677,30911.0
2021-08-03 12:10:00,350.02,350.04,349.94,349.95,13218.0,325.677,325.6956,325.6026,325.6119,13218.0
2021-08-03 12:15:00,349.97,350.03,349.73,349.73,22251.0,325.6305,325.6863,325.4072,325.4072,22251.0
2021-08-03 12:20:00,349.78,349.83,349.69,349.77,12135.0,325.4537,325.5002,325.3699,325.4444,12135.0
2021-08-03 12:25:00,349.73,349.88,349.71,349.85,31800.0,325.4072,325.5467,325.3886,325.5188,31800.0
2021-08-03 12:30:00,349.84,349.9,349.7,349.88,6816.0,325.5095,325.5653,325.3793,325.5467,6816.0
2021-08-03 12:35:00,349.9,349.99,349.85,349.98,11102.0,325.5653,325.6491,325.5188,325.6398,11102.0
2021-08-03 12:40:00,349.98,350.15,349.98,350.11,10619.0,325.6398,325.798,325.6398,325.7607,10619.0
2021-08-03 12:45:00,350.11,350.13,350.01,350.03,10326.0,325.7607,325.7793,325.6677,325.6863,10326.0
2021-08-03 12:50:00,350.05,350.07,349.97,350.01,5491.0,325.7049,325.7235,325.6305,325.6677,5491.0
2021-08-03 12:55:00,350.02,350.06,349.97,350.01,6692.0,325.677,325.7142,325.6305,325.6677,6692.0
2021-08-03 13:00:00,350.03,350.28,350.03,350.15,23400.0,325.6863,325.9189,325.6863,325.798,23400.0
2021-08-03 13:05:00,350.16,350.31,350.16,350.28,22288.0,325.8073,325.9468,325.8073,325.9189,22288.0
2021-08-03 13:10:00,350.29,350.33,350.2,350.32,13496.0,325.9282,325.9654,325.8445,325.9561,13496.0
2021-08-03 13:15:00,350.33,350.36,350.27,350.32,8502.0,325.9654,325.9933,325.9096,325.9561,8502.0
2021-08-03 13:20:00,350.34,350.4,350.28,350.36,11484.0,325.9747,326.0306,325.9189,325.9933,11484.0
2021-08-03 13:25:00,350.33,350.43,350.3,350.41,23427.0,325.9654,326.0585,325.9375,326.0399,23427.0
2021-08-03 13:30:00,350.41,350.52,350.34,350.47,7480.0,326.0399,326.1422,325.9747,326.0957,7480.0
2021-08-03 13:35:00,350.46,350.46,350.32,350.35,12251.0,326.0864,326.0864,325.9561,325.984,12251.0
2021-08-03 13:40:00,350.36,350.43,350.32,350.34,16882.0,325.9933,326.0585,325.9561,325.9747,16882.0
2021-08-03 13:45:00,350.35,350.44,350.3,350.4,27388.0,325.984,326.0678,325.9375,326.0306,27388.0
2021-08-03 13:50:00,350.4,350.49,350.38,350.43,16329.0,326.0306,326.1143,326.012,326.0585,16329.0
2021-08-03 13:55:00,350.45,350.48,350.42,350.46,16803.0,326.0771,326.105,326.0492,326.0864,16803.0
2021-08-03 14:00:00,350.46,350.54,350.32,350.45,29686.0,326.0864,326.1608,325.9561,326.0771,29686.0
2021-08-03 14:05:00,350.42,350.57,350.38,350.54,11000.0,326.0492,326.1887,326.012,326.1608,11000.0
2021-08-03 14:10:00,350.56,350.75,350.54,350.59,29685.0,326.1794,326.3562,326.1608,326.2074,29685.0
2021-08-03 14:15:00,350.59,350.69,350.55,350.62,11870.0,326.2074,326.3004,326.1701,326.2353,11870.0
2021-08-03 14:20:00,350.62,350.69,350.57,350.57,11418.0,326.2353,326.3004,326.1887,326.1887,11418.0
2021-08-03 14:25:00,350.58,350.67,350.56,350.61,11750.0,326.198,326.2818,326.1794,326.226,11750.0
2021-08-03 14:30:00,350.58,350.75,350.56,350.65,32867.0,326.198,326.3562,326.1794,326.2632,32867.0
2021-08-03 14:35:00,350.66,350.66,350.55,350.62,8643.0,326.2725,326.2725,326.1701,326.2353,8643.0
2021-08-03 14:40:00,350.63,350.67,350.61,350.61,9475.0,326.2446,326.2818,326.226,326.226,9475.0
2021-08-03 14:45:00,350.64,350.64,350.43,350.44,37531.0,326.2539,326.2539,326.0585,326.0678,37531.0
2021-08-03 14:50:00,350.47,350.53,350.44,350.51,22608.0,326.0957,326.1515,326.0678,326.1329,22608.0
2021-08-03 14:55:00,350.51,350.62,350.5,350.58,8916.0,326.1329,326.2353,326.1236,326.198,8916.0
2021-08-03 15:00:00,350.61,350.74,350.61,350.71,27977.0,326.226,326.3469,326.226,326.319,27977.0
2021-08-03 15:05:00,350.7,350.93,350.69,350.82,26050.0,326.3097,326.5237,326.3004,326.4214,26050.0
2021-08-03 15:10:00,350.82,350.86,350.71,350.81,23522.0,326.4214,326.4586,326.319,326.4121,23522.0
2021-08-03 15:15:00,350.81,350.97,350.81,350.9,17007.0,326.4121,326.5609,326.4121,326.4958,17007.0
2021-08-03 15:20:00,350.92,351.02,350.84,351.0,40300.0,326.5144,326.6074,326.44,326.5888,40300.0
2021-08-03 15:25:00,351.01,351.04,350.94,351.0,14270.0,326.5981,326.6261,326.533,326.5888,14270.0
2021-08-03 15:30:00,350.98,351.08,350.93,351.02,32849.0,326.5702,326.6633,326.5237,326.6074,32849.0
2021-08-03 15:35:00,351.0,351.15,350.97,350.98,48669.0,326.5888,326.7284,326.5609,326.5702,48669.0
2021-08-03 15:40:00,350.98,351.1,350.88,350.9,26300.0,326.5702,326.6819,326.4772,326.4958,26300.0
2021-08-03 15:45:00,350.89,351.01,350.83,350.94,29591.0,326.4865,326.5981,326.4307,326.533,29591.0
2021-08-03 15:50:00,350.92,351.11,350.8,350.99,66082.0,326.5144,326.6912,326.4027,326.5795,66082.0
2021-08-03 15:55:00,350.99,351.19,350.94,351.12,114455.0,326.5795,326.7656,326.533,326.7005,114455.0
2021-08-04 09:30:00,349.62,349.66,348.98,349.53,163946.0,325.3048,325.342,324.7093,325.2211,163946.0
2021-08-04 09:35:00,349.56,349.73,348.99,349.22,105930.0,325.249,325.4072,324.7186,324.9326,105930.0
2021-08-04 09:40:00,349.2,349.32,348.95,349.2,47458.0,324.914,325.0257,324.6814,324.914,47458.0
2021-08-04 09:45:00,349.26,349.57,348.98,349.52,87408.0,324.9699,325.2583,324.7093,325.2118,87408.0
2021-08-04 09:50:00,349.52,349.81,349.4,349.43,78164.0,325.2118,325.4816,325.1001,325.128,78164.0
2021-08-04 09:55:00,349.55,349.55,349.29,349.52,31338.0,325.2397,325.2397,324.9978,325.2118,31338.0
2021-08-04 10:00:00,349.53,350.08,349.49,350.07,70625.0,325.2211,325.7328,325.1839,325.7235,70625.0
2021-08-04 10:05:00,350.07,350.07,349.8,349.86,41010.0,325.7235,325.7235,325.4723,325.5281,41010.0
2021-08-04 10:10:00,349.87,349.88,349.56,349.69,46927.0,325.5374,325.5467,325.249,325.3699,46927.0
2021-08-04 10:15:00,349.71,349.71,349.49,349.54,16370.0,325.3886,325.3886,325.1839,325.2304,16370.0
2021-08-04 10:20:00,349.58,349.59,349.26,349.29,54627.0,325.2676,325.2769,324.9699,324.9978,54627.0
2021-08-04 10:25:00,349.28,349.45,349.18,349.24,30583.0,324.9885,325.1466,324.8954,324.9512,30583.0
2021-08-04 10:30:00,349.24,349.25,348.72,349.12,53925.0,324.9512,324.9605,324.4674,324.8396,53925.0
2021-08-04 10:35:00,349.19,349.27,348.97,349.27,28344.0,324.9047,324.9792,324.7,324.9792,28344.0
2021-08-04 10:40:00,349.25,349.61,349.24,349.35,39976.0,324.9605,325.2955,324.9512,325.0536,39976.0
2021-08-04 10:45:00,349.33,349.49,349.13,349.18,25223.0,325.035,325.1839,324.8489,324.8954,25223.0
2021-08-04 10:50:00,349.2,349.2,348.84,348.91,11582.0,324.914,324.914,324.5791,324.6442,11582.0
2021-08-04 10:55:00,348.88,348.92,348.67,348.7,21618.0,324.6163,324.6535,324.4209,324.4488,21618.0
2021-08-04 11:00:00,348.7,348.7,348.35,348.56,50153.0,324.4488,324.4488,324.1231,324.3185,50153.0
2021-08-04 11:05:00,348.6,348.98,348.54,348.91,56678.0,324.3558,324.7093,324.2999,324.6442,56678.0
2021-08-04 11:10:00,348.89,348.93,348.71,348.77,7255.0,324.6256,324.6628,324.4581,324.5139,7255.0
2021-08-04 11:15:00,348.79,348.94,348.77,348.84,12734.0,324.5325,324.6721,324.5139,324.5791,12734.0
2021-08-04 11:20:00,348.83,348.83,348.44,348.51,22569.0,324.5698,324.5698,324.2069,324.272,22569.0
2021-08-04 11:25:00,348.51,348.51,348.29,348.35,36448.0,324.272,324.272,324.0673,324.1231,36448.0
2021-08-04 11:30:00,348.36,348.49,348.23,348.49,88267.0,324.1324,324.2534,324.0115,324.2534,88267.0
2021-08-04 11:35:00,348.5,348.5,348.2,348.32,20292.0,324.2627,324.2627,323.9836,324.0952,20292.0
2021-08-04 11:40:00,348.35,348.36,347.88,348.2,45212.0,324.1231,324.1324,323.6858,323.9836,45212.0
2021-08-04 11:45:00,348.2,348.37,348.09,348.09,19045.0,323.9836,324.1417,323.8812,323.8812,19045.0
2021-08-04 11:50:00,348.03,348.22,347.93,348.14,39308.0,323.8254,324.0022,323.7324,323.9277,39308.0
2021-08-04 11:55:00,348.14,348.37,348.14,348.29,21176.0,323.9277,324.1417,323.9277,324.0673,21176.0
2021-08-04 12:00:00,348.3,348.47,348.2,348.46,18165.0,324.0766,324.2348,323.9836,324.2255,18165.0
2021-08-04 12:05:00,348.45,348.54,348.42,348.51,22705.0,324.2162,324.2999,324.1883,324.272,22705.0
2021-08-04 12:10:00,348.48,348.5,348.33,348.47,18778.0,324.2441,324.2627,324.1045,324.2348,18778.0
2021-08-04 12:15:00,348.46,348.56,348.33,348.44,21348.0,324.2255,324.3185,324.1045,324.2069,21348.0
2021-08-04 12:20:00,348.43,348.43,348.22,348.22,8285.0,324.1976,324.1976,324.0022,324.0022,8285.0
2021-08-04 12:25:00,348.22,348.25,347.93,348.04,20084.0,324.0022,324.0301,323.7324,323.8347,20084.0
2021-08-04 12:30:00,348.03,348.13,347.97,348.03,17278.0,323.8254,323.9184,323.7696,323.8254,17278.0
2021-08-04 12:35:00,348.04,348.16,348.03,348.15,10586.0,323.8347,323.9464,323.8254,323.937,10586.0
2021-08-04 12:40:00,348.16,348.23,348.0,348.17,17427.0,323.9464,324.0115,323.7975,323.9557,17427.0
2021-08-04 12:45:00,348.17,348.33,348.11,348.29,17149.0,323.9557,324.1045,323.8998,324.0673,17149.0
2021-08-04 12:50:00,348.29,348.31,348.21,348.29,12378.0,324.0673,324.0859,323.9929,324.0673,12378.0
2021-08-04 12:55:00,348.3,348.3,348.17,348.17,5098.0,324.0766,324.0766,323.9557,323.9557,5098.0
2021-08-04 13:00:00,348.17,348.32,348.11,348.26,11176.0,323.9557,324.0952,323.8998,324.0394,11176.0
2021-08-04 13:05:00,348.23,348.51,348.23,348.44,10124.0,324.0115,324.272,324.0115,324.2069,10124.0
2021-08-04 13:10:00,348.47,348.61,348.47,348.49,30124.0,324.2348,324.3651,324.2348,324.2534,30124.0
2021-08-04 13:15:00,348.47,348.51,348.36,348.44,13349.0,324.2348,324.272,324.1324,324.2069,13349.0
2021-08-04 13:20:00,348.42,348.47,348.38,348.42,15599.0,324.1883,324.2348,324.1511,324.1883,15599.0
2021-08-04 13:25:00,348.4,348.4,348.24,348.27,8676.0,324.1697,324.1697,324.0208,324.0487,8676.0
2021-08-04 13:30:00,348.31,348.34,348.2,348.3,12662.0,324.0859,324.1138,323.9836,324.0766,12662.0
2021-08-04 13:35:00,348.33,348.39,348.31,348.35,10195.0,324.1045,324.1604,324.0859,324.1231,10195.0
2021-08-04 13:40:00,348.39,348.41,348.3,348.3,10835.0,324.1604,324.179,324.0766,324.0766,10835.0
2021-08-04 13:45:00,348.28,348.39,348.21,348.38,10091.0,324.058,324.1604,323.9929,324.1511,10091.0
2021-08-04 13:50:00,348.38,348.42,348.3,348.42,11553.0,324.1511,324.1883,324.0766,324.1883,11553.0
2021-08-04 13:55:00,348.41,348.43,348.3,348.43,7959.0,324.179,324.1976,324.0766,324.1976,7959.0
2021-08-04 14:00:00,348.43,348.68,348.43,348.65,12440.0,324.1976,324.4302,324.1976,324.4023,12440.0
2021-08-04 14:05:00,348.66,348.7,348.56,348.69,22382.0,324.4116,324.4488,324.3185,324.4395,22382.0
2021-08-04 14:10:00,348.67,348.67,348.55,348.55,6068.0,324.4209,324.4209,324.3092,324.3092,6068.0
2021-08-04 14:15:00,348.55,348.57,348.44,348.45,7444.0,324.3092,324.3278,324.2069,324.2162,7444.0
2021-08-04 14:20:00,348.48,348.51,348.45,348.47,13433.0,324.2441,324.272,324.2162,324.2348,13433.0
2021-08-04 14:25:00,348.45,348.49,348.34,348.49,26877.0,324.2162,324.2534,324.1138,324.2534,26877.0
2021-08-04 14:30:00,348.47,348.58,348.39,348.56,14072.0,324.2348,324.3371,324.1604,324.3185,14072.0
2021-08-04 14:35:00,348.57,348.58,348.52,348.57,16463.0,324.3278,324.3371,324.2813,324.3278,16463.0
2021-08-04 14:40:00,348.62,348.67,348.6,348.65,14365.0,324.3744,324.4209,324.3558,324.4023,14365.0
2021-08-04 14:45:00,348.66,348.66,348.25,348.32,35212.0,324.4116,324.4116,324.0301,324.0952,35212.0
2021-08-04 14:50:00,348.32,348.33,348.13,348.21,14913.0,324.0952,324.1045,323.9184,323.9929,14913.0
2021-08-04 14:55:00,348.24,348.35,348.18,348.31,30619.0,324.0208,324.1231,323.965,324.0859,30619.0
2021-08-04 15:00:00,348.29,348.35,348.23,348.33,7145.0,324.0673,324.1231,324.0115,324.1045,7145.0
2021-08-04 15:05:00,348.33,348.44,348.28,348.29,10623.0,324.1045,324.2069,324.058,324.0673,10623.0
2021-08-04 15:10:00,348.3,348.34,348.18,348.21,14582.0,324.0766,324.1138,323.965,323.9929,14582.0
2021-08-04 15:15:00,348.21,348.29,348.08,348.28,14865.0,323.9929,324.0673,323.8719,324.058,14865.0
2021-08-04 15:20:00,348.28,348.47,348.28,348.42,14142.0,324.058,324.2348,324.058,324.1883,14142.0
2021-08-04 15:25:00,348.4,348.51,348.36,348.5,15974.0,324.1697,324.272,324.1324,324.2627,15974.0
2021-08-04 15:30:00,348.49,348.55,348.35,348.5,21072.0,324.2534,324.3092,324.1231,324.2627,21072.0
2021-08-04 15:35:00,348.48,348.5,348.37,348.42,15778.0,324.2441,324.2627,324.1417,324.1883,15778.0
2021-08-04 15:40:00,348.4,348.5,348.3,348.48,14528.0,324.1697,324.2627,324.0766,324.2441,14528.0
2021-08-04 15:45:00,348.48,348.56,348.43,348.46,41804.0,324.2441,324.3185,324.1976,324.2255,41804.0
2021-08-04 15:50:00,348.46,348.6,348.3,348.32,74545.0,324.2255,324.3558,324.0766,324.0952,74545.0
2021-08-04 15:55:00,348.31,348.33,347.89,347.93,122861.0,324.0859,324.1045,323.6951,323.7324,122861.0
2021-08-05 09:30:00,348.85,349.41,348.67,349.31,264221.0,324.5884,325.1094,324.4209,325.0164,264221.0
2021-08-05 09:35:00,349.36,349.83,349.27,349.73,89856.0,325.0629,325.5002,324.9792,325.4072,89856.0
2021-08-05 09:40:00,349.81,349.9,349.44,349.54,29156.0,325.4816,325.5653,325.1373,325.2304,29156.0
2021-08-05 09:45:00,349.53,349.71,349.05,349.21,60534.0,325.2211,325.3886,324.7745,324.9233,60534.0
2021-08-05 09:50:00,349.22,349.56,349.21,349.42,20716.0,324.9326,325.249,324.9233,325.1187,20716.0
2021-08-05 09:55:00,349.39,349.57,349.25,349.56,11081.0,325.0908,325.2583,324.9605,325.249,11081.0
2021-08-05 10:00:00,349.58,349.68,349.39,349.63,24755.0,325.2676,325.3606,325.0908,325.3141,24755.0
2021-08-05 10:05:00,349.65,349.77,349.51,349.51,18101.0,325.3327,325.4444,325.2025,325.2025,18101.0
2021-08-05 10:10:00,349.58,349.7,349.44,349.7,45812.0,325.2676,325.3793,325.1373,325.3793,45812.0
2021-08-05 10:15:00,349.73,349.73,349.48,349.54,13890.0,325.4072,325.4072,325.1746,325.2304,13890.0
2021-08-05 10:20:00,349.55,349.65,349.42,349.52,11881.0,325.2397,325.3327,325.1187,325.2118,11881.0
2021-08-05 10:25:00,349.51,349.66,349.37,349.37,8017.0,325.2025,325.342,325.0722,325.0722,8017.0
2021-08-05 10:30:00,349.45,349.52,349.37,349.45,31048.0,325.1466,325.2118,325.0722,325.1466,31048.0
2021-08-05 10:35:00,349.46,349.61,349.43,349.57,18142.0,325.1559,325.2955,325.128,325.2583,18142.0
2021-08-05 10:40:00,349.57,349.83,349.56,349.73,23594.0,325.2583,325.5002,325.249,325.4072,23594.0
2021-08-05 10:45:00,349.74,349.84,349.67,349.8,11343.0,325.4165,325.5095,325.3513,325.4723,11343.0
2021-08-05 10:50:00,349.83,349.93,349.81,349.83,13372.0,325.5002,325.5933,325.4816,325.5002,13372.0
2021-08-05 10:55:00,349.83,349.91,349.73,349.87,9326.0,325.5002,325.5746,325.4072,325.5374,9326.0
2021-08-05 11:00:00,349.87,349.87,349.71,349.74,15804.0,325.5374,325.5374,325.3886,325.4165,15804.0
2021-08-05 11:05:00,349.74,349.81,349.66,349.67,16773.0,325.4165,325.4816,325.342,325.3513,16773.0
2021-08-05 11:10:00,349.75,349.92,349.74,349.87,16127.0,325.4258,325.584,325.4165,325.5374,16127.0
2021-08-05 11:15:00,349.89,349.96,349.84,349.91,8764.0,325.556,325.6212,325.5095,325.5746,8764.0
2021-08-05 11:20:00,349.92,350.04,349.87,349.91,18743.0,325.584,325.6956,325.5374,325.5746,18743.0
2021-08-05 11:25:00,349.93,350.01,349.89,349.94,21808.0,325.5933,325.6677,325.556,325.6026,21808.0
2021-08-05 11:30:00,349.93,350.0,349.84,349.89,8380.0,325.5933,325.6584,325.5095,325.556,8380.0
2021-08-05 11:35:00,349.92,349.93,349.76,349.84,13002.0,325.584,325.5933,325.4351,325.5095,13002.0
2021-08-05 11:40:00,349.83,349.87,349.77,349.83,18200.0,325.5002,325.5374,325.4444,325.5002,18200.0
2021-08-05 11:45:00,349.83,349.93,349.79,349.91,13060.0,325.5002,325.5933,325.463,325.5746,13060.0
2021-08-05 11:50:00,349.92,350.0,349.92,349.97,10797.0,325.584,325.6584,325.584,325.6305,10797.0
2021-08-05 11:55:00,349.99,349.99,349.88,349.93,7960.0,325.6491,325.6491,325.5467,325.5933,7960.0
2021-08-05 12:00:00,349.94,349.95,349.79,349.87,22839.0,325.6026,325.6119,325.463,325.5374,22839.0
2021-08-05 12:05:00,349.87,350.0,349.87,350.0,15234.0,325.5374,325.6584,325.5374,325.6584,15234.0
2021-08-05 12:10:00,349.98,350.08,349.95,350.03,8635.0,325.6398,325.7328,325.6119,325.6863,8635.0
2021-08-05 12:15:00,350.04,350.04,349.91,349.92,5408.0,325.6956,325.6956,325.5746,325.584,5408.0
2021-08-05 12:20:00,349.9,349.92,349.84,349.84,4711.0,325.5653,325.584,325.5095,325.5095,4711.0
2021-08-05 12:25:00,349.82,349.85,349.76,349.84,8800.0,325.4909,325.5188,325.4351,325.5095,8800.0
2021-08-05 12:30:00,349.83,349.92,349.8,349.84,5209.0,325.5002,325.584,325.4723,325.5095,5209.0
2021-08-05 12:35:00,349.84,349.85,349.7,349.74,5397.0,325.5095,325.5188,325.3793,325.4165,5397.0
2021-08-05 12:40:00,349.71,349.71,349.59,349.68,7909.0,325.3886,325.3886,325.2769,325.3606,7909.0
2021-08-05 12:45:00,349.68,349.74,349.62,349.74,11105.0,325.3606,325.4165,325.3048,325.4165,11105.0
2021-08-05 12:50:00,349.76,349.78,349.65,349.65,8804.0,325.4351,325.4537,325.3327,325.3327,8804.0
2021-08-05 12:55:00,349.67,349.67,349.58,349.58,4400.0,325.3513,325.3513,325.2676,325.2676,4400.0
2021-08-05 13:00:00,349.58,349.64,349.53,349.64,12357.0,325.2676,325.3234,325.2211,325.3234,12357.0
2021-08-05 13:05:00,349.63,349.65,349.53,349.59,8408.0,325.3141,325.3327,325.2211,325.2769,8408.0
2021-08-05 13:10:00,349.64,349.71,349.62,349.68,5900.0,325.3234,325.3886,325.3048,325.3606,5900.0
2021-08-05 13:15:00,349.68,349.75,349.64,349.75,3100.0,325.3606,325.4258,325.3234,325.4258,3100.0
2021-08-05 13:20:00,349.76,349.81,349.7,349.7,4560.0,325.4351,325.4816,325.3793,325.3793,4560.0
2021-08-05 13:25:00,349.72,349.79,349.72,349.77,5791.0,325.3979,325.463,325.3979,325.4444,5791.0
2021-08-05 13:30:00,349.79,349.85,349.74,349.75,9058.0,325.463,325.5188,325.4165,325.4258,9058.0
2021-08-05 13:35:00,349.77,349.77,349.68,349.72,13325.0,325.4444,325.4444,325.3606,325.3979,13325.0
2021-08-05 13:40:00,349.75,349.85,349.75,349.84,9074.0,325.4258,325.5188,325.4258,325.5095,9074.0
2021-08-05 13:45:00,349.82,349.9,349.81,349.89,8620.0,325.4909,325.5653,325.4816,325.556,8620.0
2021-08-05 13:50:00,349.9,349.94,349.87,349.94,8657.0,325.5653,325.6026,325.5374,325.6026,8657.0
2021-08-05 13:55:00,349.95,349.98,349.93,349.97,2400.0,325.6119,325.6398,325.5933,325.6305,2400.0
2021-08-05 14:00:00,349.97,350.05,349.96,349.99,15618.0,325.6305,325.7049,325.6212,325.6491,15618.0
2021-08-05 14:05:00,349.94,349.96,349.84,349.85,8207.0,325.6026,325.6212,325.5095,325.5188,8207.0
2021-08-05 14:10:00,349.87,349.9,349.78,349.78,16073.0,325.5374,325.5653,325.4537,325.4537,16073.0
2021-08-05 14:15:00,349.77,349.84,349.76,349.77,28598.0,325.4444,325.5095,325.4351,325.4444,28598.0
2021-08-05 14:20:00,349.77,349.77,349.68,349.72,19793.0,325.4444,325.4444,325.3606,325.3979,19793.0
2021-08-05 14:25:00,349.72,349.84,349.72,349.78,24124.0,325.3979,325.5095,325.3979,325.4537,24124.0
2021-08-05 14:30:00,349.78,349.79,349.7,349.79,26143.0,325.4537,325.463,325.3793,325.463,26143.0
2021-08-05 14:35:00,349.78,349.82,349.75,349.8,23160.0,325.4537,325.4909,325.4258,325.4723,23160.0
2021-08-05 14:40:00,349.81,349.91,349.8,349.8,20060.0,325.4816,325.5746,325.4723,325.4723,20060.0
2021-08-05 14:45:00,349.82,349.82,349.71,349.79,26324.0,325.4909,325.4909,325.3886,325.463,26324.0
2021-08-05 14:50:00,349.79,349.87,349.72,349.72,10802.0,325.463,325.5374,325.3979,325.3979,10802.0
2021-08-05 14:55:00,349.71,349.81,349.71,349.78,7739.0,325.3886,325.4816,325.3886,325.4537,7739.0
2021-08-05 15:00:00,349.8,349.96,349.76,349.95,14583.0,325.4723,325.6212,325.4351,325.6119,14583.0
2021-08-05 15:05:00,349.95,350.0,349.9,349.94,17888.0,325.6119,325.6584,325.5653,325.6026,17888.0
2021-08-05 15:10:00,349.95,350.02,349.85,349.87,12739.0,325.6119,325.677,325.5188,325.5374,12739.0
2021-08-05 15:15:00,349.86,349.86,349.73,349.75,17051.0,325.5281,325.5281,325.4072,325.4258,17051.0
2021-08-05 15:20:00,349.75,349.84,349.71,349.79,15168.0,325.4258,325.5095,325.3886,325.463,15168.0
2021-08-05 15:25:00,349.79,349.9,349.79,349.9,9078.0,325.463,325.5653,325.463,325.5653,9078.0
2021-08-05 15:30:00,349.9,350.07,349.85,350.07,20948.0,325.5653,325.7235,325.5188,325.7235,20948.0
2021-08-05 15:35:00,350.08,350.15,350.05,350.1,27371.0,325.7328,325.798,325.7049,325.7514,27371.0
2021-08-05 15:40:00,350.09,350.22,350.03,350.2,27299.0,325.7421,325.8631,325.6863,325.8445,27299.0
2021-08-05 15:45:00,350.19,350.22,350.1,350.22,24122.0,325.8352,325.8631,325.7514,325.8631,24122.0
2021-08-05 15:50:00,350.23,350.31,350.03,350.25,70462.0,325.8724,325.9468,325.6863,325.891,70462.0
2021-08-05 15:55:00,350.24,350.65,350.21,350.62,144011.0,325.8817,326.2632,325.8538,326.2353,144011.0
2021-08-06 09:30:00,351.62,352.44,351.52,352.19,148174.0,327.1657,327.9287,327.0727,327.6961,148174.0
2021-08-06 09:35:00,352.18,352.26,351.74,351.98,65042.0,327.6868,327.7612,327.2774,327.5007,65042.0
2021-08-06 09:40:00,352.04,352.49,352.03,352.29,73636.0,327.5565,327.9752,327.5472,327.7891,73636.0
2021-08-06 09:45:00,352.32,352.47,352.09,352.21,46041.0,327.817,327.9566,327.603,327.7147,46041.0
2021-08-06 09:50:00,352.23,352.35,351.8,351.87,69952.0,327.7333,327.845,327.3332,327.3983,69952.0
2021-08-06 09:55:00,351.89,351.89,351.49,351.66,25381.0,327.4169,327.4169,327.0448,327.2029,25381.0
2021-08-06 10:00:00,351.68,351.89,351.46,351.88,37462.0,327.2215,327.4169,327.0168,327.4076,37462.0
2021-08-06 10:05:00,351.89,352.11,351.8,351.82,55897.0,327.4169,327.6216,327.3332,327.3518,55897.0
2021-08-06 10:10:00,351.81,351.92,351.67,351.76,21324.0,327.3425,327.4449,327.2122,327.296,21324.0
2021-08-06 10:15:00,351.77,351.92,351.7,351.91,17102.0,327.3053,327.4449,327.2402,327.4356,17102.0
2021-08-06 10:20:00,351.9,352.04,351.86,351.99,9958.0,327.4262,327.5565,327.389,327.51,9958.0
2021-08-06 10:25:00,351.99,352.01,351.88,351.95,12097.0,327.51,327.5286,327.4076,327.4728,12097.0
2021-08-06 10:30:00,351.94,352.08,351.94,352.05,14337.0,327.4635,327.5937,327.4635,327.5658,14337.0
2021-08-06 10:35:00,352.02,352.04,351.76,351.78,19739.0,327.5379,327.5565,327.296,327.3146,19739.0
2021-08-06 10:40:00,351.78,351.9,351.76,351.85,21939.0,327.3146,327.4262,327.296,327.3797,21939.0
2021-08-06 10:45:00,351.88,351.96,351.8,351.82,20935.0,327.4076,327.4821,327.3332,327.3518,20935.0
2021-08-06 10:50:00,351.71,351.82,351.7,351.76,19905.0,327.2495,327.3518,327.2402,327.296,19905.0
2021-08-06 10:55:00,351.81,351.89,351.65,351.89,20112.0,327.3425,327.4169,327.1936,327.4169,20112.0
2021-08-06 11:00:00,351.92,352.13,351.87,352.06,52269.0,327.4449,327.6403,327.3983,327.5751,52269.0
2021-08-06 11:05:00,352.06,352.3,351.99,352.26,28503.0,327.5751,327.7984,327.51,327.7612,28503.0
2021-08-06 11:10:00,352.27,352.33,352.0,352.0,30223.0,327.7705,327.8263,327.5193,327.5193,30223.0
2021-08-06 11:15:00,352.04,352.07,351.84,351.94,17161.0,327.5565,327.5844,327.3704,327.4635,17161.0
2021-08-06 11:20:00,351.91,352.13,351.91,352.12,11580.0,327.4356,327.6403,327.4356,327.6309,11580.0
2021-08-06 11:25:00,352.13,352.2,351.99,352.16,18822.0,327.6403,327.7054,327.51,327.6682,18822.0
2021-08-06 11:30:00,352.16,352.16,351.93,351.96,9840.0,327.6682,327.6682,327.4542,327.4821,9840.0
2021-08-06 11:35:00,351.89,352.01,351.87,351.88,8780.0,327.4169,327.5286,327.3983,327.4076,8780.0
2021-08-06 11:40:00,351.85,351.92,351.83,351.87,6036.0,327.3797,327.4449,327.3611,327.3983,6036.0
2021-08-06 11:45:00,351.86,351.91,351.8,351.87,9118.0,327.389,327.4356,327.3332,327.3983,9118.0
2021-08-06 11:50:00,351.86,351.92,351.82,351.88,7428.0,327.389,327.4449,327.3518,327.4076,7428.0
2021-08-06 11:55:00,351.87,352.01,351.86,352.01,15725.0,327.3983,327.5286,327.389,327.5286,15725.0
2021-08-06 12:00:00,352.03,352.05,351.92,352.0,5514.0,327.5472,327.5658,327.4449,327.5193,5514.0
2021-08-06 12:05:00,352.0,352.05,351.98,352.05,3247.0,327.5193,327.5658,327.5007,327.5658,3247.0
2021-08-06 12:10:00,352.06,352.08,352.03,352.04,11317.0,327.5751,327.5937,327.5472,327.5565,11317.0
2021-08-06 12:15:00,352.02,352.1,352.02,352.03,11310.0,327.5379,327.6123,327.5379,327.5472,11310.0
2021-08-06 12:20:00,352.08,352.11,352.02,352.07,9911.0,327.5937,327.6216,327.5379,327.5844,9911.0
2021-08-06 12:25:00,352.08,352.12,351.98,351.98,4481.0,327.5937,327.6309,327.5007,327.5007,4481.0
2021-08-06 12:30:00,351.98,352.03,351.93,351.94,10970.0,327.5007,327.5472,327.4542,327.4635,10970.0
2021-08-06 12:35:00,351.96,352.11,351.95,352.07,3314.0,327.4821,327.6216,327.4728,327.5844,3314.0
2021-08-06 12:40:00,352.05,352.05,351.98,352.02,4030.0,327.5658,327.5658,327.5007,327.5379,4030.0
2021-08-06 12:45:00,352.03,352.18,352.01,352.17,6700.0,327.5472,327.6868,327.5286,327.6775,6700.0
2021-08-06 12:50:00,352.17,352.24,352.16,352.23,9962.0,327.6775,327.7426,327.6682,327.7333,9962.0
2021-08-06 12:55:00,352.24,352.31,352.24,352.28,7231.0,327.7426,327.8077,327.7426,327.7798,7231.0
2021-08-06 13:00:00,352.27,352.3,352.17,352.21,9882.0,327.7705,327.7984,327.6775,327.7147,9882.0
2021-08-06 13:05:00,352.2,352.2,352.13,352.13,14714.0,327.7054,327.7054,327.6403,327.6403,14714.0
2021-08-06 13:10:00,352.15,352.22,352.14,352.19,6024.0,327.6589,327.724,327.6496,327.6961,6024.0
2021-08-06 13:15:00,352.21,352.26,352.2,352.21,14397.0,327.7147,327.7612,327.7054,327.7147,14397.0
2021-08-06 13:20:00,352.22,352.23,352.14,352.19,8264.0,327.724,327.7333,327.6496,327.6961,8264.0
2021-08-06 13:25:00,352.19,352.21,352.14,352.19,7329.0,327.6961,327.7147,327.6496,327.6961,7329.0
2021-08-06 13:30:00,352.2,352.23,352.15,352.23,5064.0,327.7054,327.7333,327.6589,327.7333,5064.0
2021-08-06 13:35:00,352.23,352.24,352.15,352.15,6386.0,327.7333,327.7426,327.6589,327.6589,6386.0
2021-08-06 13:40:00,352.14,352.15,352.07,352.11,6543.0,327.6496,327.6589,327.5844,327.6216,6543.0
2021-08-06 13:45:00,352.1,352.19,352.1,352.18,4840.0,327.6123,327.6961,327.6123,327.6868,4840.0
2021-08-06 13:50:00,352.15,352.18,352.07,352.08,4953.0,327.6589,327.6868,327.5844,327.5937,4953.0
2021-08-06 13:55:00,352.07,352.17,352.07,352.17,5940.0,327.5844,327.6775,327.5844,327.6775,5940.0
2021-08-06 14:00:00,352.16,352.2,352.09,352.13,11236.0,327.6682,327.7054,327.603,327.6403,11236.0
2021-08-06 14:05:00,352.1,352.19,352.09,352.12,4050.0,327.6123,327.6961,327.603,327.6309,4050.0
2021-08-06 14:10:00,352.14,352.14,352.06,352.06,1610.0,327.6496,327.6496,327.5751,327.5751,1610.0
2021-08-06 14:15:00,352.09,352.2,352.08,352.2,5010.0,327.603,327.7054,327.5937,327.7054,5010.0
2021-08-06 14:20:00,352.16,352.21,352.15,352.16,7699.0,327.6682,327.7147,327.6589,327.6682,7699.0
2021-08-06 14:25:00,352.18,352.19,352.05,352.06,5277.0,327.6868,327.6961,327.5658,327.5751,5277.0
2021-08-06 14:30:00,352.08,352.09,352.03,352.04,5285.0,327.5937,327.603,327.5472,327.5565,5285.0
2021-08-06 14:35:00,352.06,352.06,351.99,352.04,4900.0,327.5751,327.5751,327.51,327.5565,4900.0
2021-08-06 14:40:00,352.02,352.03,351.96,351.96,2056.0,327.5379,327.5472,327.4821,327.4821,2056.0
2021-08-06 14:45:00,351.96,351.96,351.79,351.79,16346.0,327.4821,327.4821,327.3239,327.3239,16346.0
2021-08-06 14:50:00,351.78,351.88,351.77,351.85,11934.0,327.3146,327.4076,327.3053,327.3797,11934.0
2021-08-06 14:55:00,351.8,351.83,351.72,351.74,11129.0,327.3332,327.3611,327.2588,327.2774,11129.0
2021-08-06 15:00:00,351.73,351.8,351.58,351.59,29424.0,327.2681,327.3332,327.1285,327.1378,29424.0
2021-08-06 15:05:00,351.61,351.76,351.61,351.75,8486.0,327.1564,327.296,327.1564,327.2867,8486.0
2021-08-06 15:10:00,351.74,351.87,351.72,351.82,14378.0,327.2774,327.3983,327.2588,327.3518,14378.0
2021-08-06 15:15:00,351.83,351.89,351.82,351.87,7157.0,327.3611,327.4169,327.3518,327.3983,7157.0
2021-08-06 15:20:00,351.92,352.0,351.91,351.96,6192.0,327.4449,327.5193,327.4356,327.4821,6192.0
2021-08-06 15:25:00,351.95,352.06,351.92,352.05,22224.0,327.4728,327.5751,327.4449,327.5658,22224.0
2021-08-06 15:30:00,352.05,352.13,351.99,352.13,19413.0,327.5658,327.6403,327.51,327.6403,19413.0
2021-08-06 15:35:00,352.14,352.21,351.98,352.01,23889.0,327.6496,327.7147,327.5007,327.5286,23889.0
2021-08-06 15:40:00,352.02,352.07,351.85,351.85,27456.0,327.5379,327.5844,327.3797,327.3797,27456.0
2021-08-06 15:45:00,351.85,351.88,351.76,351.87,40412.0,327.3797,327.4076,327.296,327.3983,40412.0
2021-08-06 15:50:00,351.85,351.9,351.72,351.89,40119.0,327.3797,327.4262,327.2588,327.4169,40119.0
2021-08-06 15:55:00,351.88,352.14,351.85,352.07,125214.0,327.4076,327.6496,327.3797,327.5844,125214.0
2021-08-09 09:30:00,351.62,352.06,351.14,351.16,97379.0,327.1657,327.5751,326.7191,326.7377,97379.0
2021-08-09 09:35:00,351.08,351.2,350.77,351.13,79557.0,326.6633,326.7749,326.3748,326.7098,79557.0
2021-08-09 09:40:00,351.07,351.41,350.67,351.4,60733.0,326.654,326.9703,326.2818,326.961,60733.0
2021-08-09 09:45:00,351.37,351.68,351.25,351.47,47484.0,326.9331,327.2215,326.8215,327.0262,47484.0
2021-08-09 09:50:00,351.45,351.45,350.93,351.02,40377.0,327.0075,327.0075,326.5237,326.6074,40377.0
2021-08-09 09:55:00,351.01,351.26,350.88,350.98,59746.0,326.5981,326.8308,326.4772,326.5702,59746.0
2021-08-09 10:00:00,350.98,351.21,350.93,351.03,22479.0,326.5702,326.7842,326.5237,326.6168,22479.0
2021-08-09 10:05:00,351.04,351.17,350.97,350.97,18079.0,326.6261,326.747,326.5609,326.5609,18079.0
2021-08-09 10:10:00,350.98,351.07,350.55,350.67,35494.0,326.5702,326.654,326.1701,326.2818,35494.0
2021-08-09 10:15:00,350.65,350.9,350.58,350.84,16321.0,326.2632,326.4958,326.198,326.44,16321.0
2021-08-09 10:20:00,350.84,350.93,350.78,350.88,24684.0,326.44,326.5237,326.3841,326.4772,24684.0
2021-08-09 10:25:00,350.87,350.92,350.74,350.75,20547.0,326.4679,326.5144,326.3469,326.3562,20547.0
2021-08-09 10:30:00,350.73,350.89,350.58,350.71,34357.0,326.3376,326.4865,326.198,326.319,34357.0
2021-08-09 10:35:00,350.7,351.08,350.62,351.01,28985.0,326.3097,326.6633,326.2353,326.5981,28985.0
2021-08-09 10:40:00,351.06,351.27,351.05,351.17,28525.0,326.6447,326.8401,326.6354,326.747,28525.0
2021-08-09 10:45:00,351.17,351.34,351.17,351.32,34826.0,326.747,326.9052,326.747,326.8866,34826.0
2021-08-09 10:50:00,351.36,351.57,351.24,351.24,68243.0,326.9238,327.1192,326.8121,326.8121,68243.0
2021-08-09 10:55:00,351.25,351.27,351.04,351.14,20693.0,326.8215,326.8401,326.6261,326.7191,20693.0
2021-08-09 11:00:00,351.1,351.23,351.06,351.08,16459.0,326.6819,326.8028,326.6447,326.6633,16459.0
2021-08-09 11:05:00,351.14,351.28,351.1,351.21,12717.0,326.7191,326.8494,326.6819,326.7842,12717.0
2021-08-09 11:10:00,351.19,351.3,351.18,351.3,9348.0,326.7656,326.868,326.7563,326.868,9348.0
2021-08-09 11:15:00,351.31,351.42,351.26,351.28,10754.0,326.8773,326.9796,326.8308,326.8494,10754.0
2021-08-09 11:20:00,351.26,351.29,351.17,351.23,18458.0,326.8308,326.8587,326.747,326.8028,18458.0
2021-08-09 11:25:00,351.24,351.41,351.21,351.32,9471.0,326.8121,326.9703,326.7842,326.8866,9471.0
2021-08-09 11:30:00,351.34,351.41,351.32,351.4,5640.0,326.9052,326.9703,326.8866,326.961,5640.0
2021-08-09 11:35:00,351.39,351.49,351.38,351.41,33123.0,326.9517,327.0448,326.9424,326.9703,33123.0
2021-08-09 11:40:00,351.42,351.46,351.39,351.41,10387.0,326.9796,327.0168,326.9517,326.9703,10387.0
2021-08-09 11:45:00,351.39,351.55,351.39,351.52,37644.0,326.9517,327.1006,326.9517,327.0727,37644.0
2021-08-09 11:50:00,351.54,351.66,351.49,351.61,46903.0,327.0913,327.2029,327.0448,327.1564,46903.0
2021-08-09 11:55:00,351.62,351.63,351.57,351.58,6505.0,327.1657,327.175,327.1192,327.1285,6505.0
2021-08-09 12:00:00,351.57,351.61,351.3,351.31,18414.0,327.1192,327.1564,326.868,326.8773,18414.0
2021-08-09 12:05:00,351.31,351.47,351.31,351.4,4915.0,326.8773,327.0262,326.8773,326.961,4915.0
2021-08-09 12:10:00,351.4,351.52,351.39,351.52,5418.0,326.961,327.0727,326.9517,327.0727,5418.0
2021-08-09 12:15:00,351.51,351.56,351.48,351.52,7924.0,327.0634,327.1099,327.0355,327.0727,7924.0
2021-08-09 12:20:00,351.58,351.6,351.5,351.5,9758.0,327.1285,327.1471,327.0541,327.0541,9758.0
2021-08-09 12:25:00,351.51,351.51,351.42,351.45,5695.0,327.0634,327.0634,326.9796,327.0075,5695.0
2021-08-09 12:30:00,351.47,351.56,351.45,351.46,8334.0,327.0262,327.1099,327.0075,327.0168,8334.0
2021-08-09 12:35:00,351.46,351.47,351.42,351.46,5400.0,327.0168,327.0262,326.9796,327.0168,5400.0
2021-08-09 12:40:00,351.49,351.49,351.43,351.44,5003.0,327.0448,327.0448,326.9889,326.9982,5003.0
2021-08-09 12:45:00,351.47,351.51,351.46,351.47,16634.0,327.0262,327.0634,327.0168,327.0262,16634.0
2021-08-09 12:50:00,351.49,351.54,351.49,351.5,3296.0,327.0448,327.0913,327.0448,327.0541,3296.0
2021-08-09 12:55:00,351.5,351.53,351.41,351.45,11767.0,327.0541,327.082,326.9703,327.0075,11767.0
2021-08-09 13:00:00,351.53,351.55,351.5,351.52,2711.0,327.082,327.1006,327.0541,327.0727,2711.0
2021-08-09 13:05:00,351.5,351.54,351.47,351.52,6794.0,327.0541,327.0913,327.0262,327.0727,6794.0
2021-08-09 13:10:00,351.51,351.51,351.42,351.5,12988.0,327.0634,327.0634,326.9796,327.0541,12988.0
2021-08-09 13:15:00,351.5,351.52,351.39,351.39,5586.0,327.0541,327.0727,326.9517,326.9517,5586.0
2021-08-09 13:20:00,351.39,351.48,351.37,351.47,8788.0,326.9517,327.0355,326.9331,327.0262,8788.0
2021-08-09 13:25:00,351.48,351.5,351.41,351.41,5284.0,327.0355,327.0541,326.9703,326.9703,5284.0
2021-08-09 13:30:00,351.42,351.43,351.25,351.26,13021.0,326.9796,326.9889,326.8215,326.8308,13021.0
2021-08-09 13:35:00,351.25,351.36,351.25,351.34,8891.0,326.8215,326.9238,326.8215,326.9052,8891.0
2021-08-09 13:40:00,351.35,351.4,351.34,351.4,6345.0,326.9145,326.961,326.9052,326.961,6345.0
2021-08-09 13:45:00,351.4,351.44,351.36,351.36,2700.0,326.961,326.9982,326.9238,326.9238,2700.0
2021-08-09 13:50:00,351.38,351.4,351.37,351.39,3155.0,326.9424,326.961,326.9331,326.9517,3155.0
2021-08-09 13:55:00,351.39,351.45,351.33,351.33,12386.0,326.9517,327.0075,326.8959,326.8959,12386.0
2021-08-09 14:00:00,351.37,351.44,351.34,351.44,7101.0,326.9331,326.9982,326.9052,326.9982,7101.0
2021-08-09 14:05:00,351.43,351.47,351.42,351.45,7246.0,326.9889,327.0262,326.9796,327.0075,7246.0
2021-08-09 14:10:00,351.47,351.5,351.43,351.49,7936.0,327.0262,327.0541,326.9889,327.0448,7936.0
2021-08-09 14:15:00,351.49,351.59,351.49,351.58,6448.0,327.0448,327.1378,327.0448,327.1285,6448.0
2021-08-09 14:20:00,351.59,351.61,351.51,351.55,9063.0,327.1378,327.1564,327.0634,327.1006,9063.0
2021-08-09 14:25:00,351.53,351.64,351.5,351.63,6669.0,327.082,327.1843,327.0541,327.175,6669.0
2021-08-09 14:30:00,351.64,351.7,351.6,351.7,14348.0,327.1843,327.2402,327.1471,327.2402,14348.0
2021-08-09 14:35:00,351.69,351.74,351.66,351.69,12410.0,327.2309,327.2774,327.2029,327.2309,12410.0
2021-08-09 14:40:00,351.67,351.67,351.48,351.51,31108.0,327.2122,327.2122,327.0355,327.0634,31108.0
2021-08-09 14:45:00,351.51,351.57,351.44,351.51,11855.0,327.0634,327.1192,326.9982,327.0634,11855.0
2021-08-09 14:50:00,351.52,351.54,351.45,351.53,9790.0,327.0727,327.0913,327.0075,327.082,9790.0
2021-08-09 14:55:00,351.5,351.52,351.46,351.47,5217.0,327.0541,327.0727,327.0168,327.0262,5217.0
2021-08-09 15:00:00,351.47,351.49,351.44,351.46,7265.0,327.0262,327.0448,326.9982,327.0168,7265.0
2021-08-09 15:05:00,351.46,351.46,351.35,351.36,14552.0,327.0168,327.0168,326.9145,326.9238,14552.0
2021-08-09 15:10:00,351.38,351.41,351.34,351.4,17264.0,326.9424,326.9703,326.9052,326.961,17264.0
2021-08-09 15:15:00,351.41,351.46,351.36,351.38,13541.0,326.9703,327.0168,326.9238,326.9424,13541.0
2021-08-09 15:20:00,351.4,351.41,351.27,351.29,10986.0,326.961,326.9703,326.8401,326.8587,10986.0
2021-08-09 15:25:00,351.28,351.29,351.21,351.27,17524.0,326.8494,326.8587,326.7842,326.8401,17524.0
2021-08-09 15:30:00,351.27,351.44,351.26,351.44,21713.0,326.8401,326.9982,326.8308,326.9982,21713.0
2021-08-09 15:35:00,351.43,351.57,351.42,351.53,26937.0,326.9889,327.1192,326.9796,327.082,26937.0
2021-08-09 15:40:00,351.52,351.52,351.22,351.23,35664.0,327.0727,327.0727,326.7935,326.8028,35664.0
2021-08-09 15:45:00,351.22,351.22,351.08,351.1,58577.0,326.7935,326.7935,326.6633,326.6819,58577.0
2021-08-09 15:50:00,351.1,351.15,350.87,351.01,106184.0,326.6819,326.7284,326.4679,326.5981,106184.0
2021-08-09 15:55:00,351.0,351.19,350.98,351.13,88553.0,326.5888,326.7656,326.5702,326.7098,88553.0
2021-08-10 09:30:00,351.41,351.63,351.01,351.26,80514.0,326.9703,327.175,326.5981,326.8308,80514.0
2021-08-10 09:35:00,351.29,351.55,351.16,351.55,29722.0,326.8587,327.1006,326.7377,327.1006,29722.0
2021-08-10 09:40:00,351.53,351.61,351.35,351.4,20289.0,327.082,327.1564,326.9145,326.961,20289.0
2021-08-10 09:45:00,351.45,351.58,351.26,351.46,60295.0,327.0075,327.1285,326.8308,327.0168,60295.0
2021-08-10 09:50:00,351.45,351.64,351.35,351.56,56733.0,327.0075,327.1843,326.9145,327.1099,56733.0
2021-08-10 09:55:00,351.56,351.88,351.56,351.75,51425.0,327.1099,327.4076,327.1099,327.2867,51425.0
2021-08-10 10:00:00,351.75,352.0,351.66,351.92,43107.0,327.2867,327.5193,327.2029,327.4449,43107.0
2021-08-10 10:05:00,351.91,352.22,351.82,352.17,50746.0,327.4356,327.724,327.3518,327.6775,50746.0
2021-08-10 10:10:00,352.16,352.68,352.14,352.68,53360.0,327.6682,328.152,327.6496,328.152,53360.0
2021-08-10 10:15:00,352.69,352.82,352.62,352.73,64034.0,328.1613,328.2823,328.0962,328.1985,64034.0
2021-08-10 10:20:00,352.7,352.8,352.65,352.68,21487.0,328.1706,328.2637,328.1241,328.152,21487.0
2021-08-10 10:25:00,352.71,352.75,352.58,352.64,20303.0,328.1799,328.2171,328.059,328.1148,20303.0
2021-08-10 10:30:00,352.64,352.69,352.23,352.4,61661.0,328.1148,328.1613,327.7333,327.8915,61661.0
2021-08-10 10:35:00,352.39,352.59,352.33,352.59,34806.0,327.8822,328.0683,327.8263,328.0683,34806.0
2021-08-10 10:40:00,352.56,352.6,352.24,352.27,56094.0,328.0403,328.0776,327.7426,327.7705,56094.0
2021-08-10 10:45:00,352.27,352.53,352.27,352.48,29130.0,327.7705,328.0124,327.7705,327.9659,29130.0
2021-08-10 10:50:00,352.45,352.61,352.2,352.27,46902.0,327.938,328.0869,327.7054,327.7705,46902.0
2021-08-10 10:55:00,352.23,352.41,352.23,352.41,18663.0,327.7333,327.9008,327.7333,327.9008,18663.0
2021-08-10 11:00:00,352.39,352.51,352.26,352.39,27433.0,327.8822,327.9938,327.7612,327.8822,27433.0
2021-08-10 11:05:00,352.38,352.44,352.28,352.42,26084.0,327.8729,327.9287,327.7798,327.9101,26084.0
2021-08-10 11:10:00,352.38,352.5,352.29,352.38,39162.0,327.8729,327.9845,327.7891,327.8729,39162.0
2021-08-10 11:15:00,352.35,352.46,352.31,352.37,29302.0,327.845,327.9473,327.8077,327.8636,29302.0
2021-08-10 11:20:00,352.36,352.59,352.33,352.57,28816.0,327.8543,328.0683,327.8263,328.0497,28816.0
2021-08-10 11:25:00,352.59,352.7,352.53,352.63,35189.0,328.0683,328.1706,328.0124,328.1055,35189.0
2021-08-10 11:30:00,352.63,352.65,352.45,352.47,28836.0,328.1055,328.1241,327.938,327.9566,28836.0
2021-08-10 11:35:00,352.46,352.61,352.45,352.53,8727.0,327.9473,328.0869,327.938,328.0124,8727.0
2021-08-10 11:40:00,352.55,352.66,352.51,352.66,7548.0,328.031,328.1334,327.9938,328.1334,7548.0
2021-08-10 11:45:00,352.67,352.71,352.63,352.68,12692.0,328.1427,328.1799,328.1055,328.152,12692.0
2021-08-10 11:50:00,352.67,352.69,352.6,352.66,12021.0,328.1427,328.1613,328.0776,328.1334,12021.0
2021-08-10 11:55:00,352.67,352.7,352.59,352.64,12296.0,328.1427,328.1706,328.0683,328.1148,12296.0
2021-08-10 12:00:00,352.65,352.66,352.49,352.49,20782.0,328.1241,328.1334,327.9752,327.9752,20782.0
2021-08-10 12:05:00,352.5,352.53,352.47,352.49,13937.0,327.9845,328.0124,327.9566,327.9752,13937.0
2021-08-10 12:10:00,352.47,352.48,352.38,352.4,24450.0,327.9566,327.9659,327.8729,327.8915,24450.0
2021-08-10 12:15:00,352.41,352.57,352.41,352.56,9991.0,327.9008,328.0497,327.9008,328.0403,9991.0
2021-08-10 12:20:00,352.55,352.65,352.54,352.59,9896.0,328.031,328.1241,328.0217,328.0683,9896.0
2021-08-10 12:25:00,352.58,352.66,352.49,352.53,14634.0,328.059,328.1334,327.9752,328.0124,14634.0
2021-08-10 12:30:00,352.52,352.54,352.37,352.44,9123.0,328.0031,328.0217,327.8636,327.9287,9123.0
2021-08-10 12:35:00,352.43,352.54,352.43,352.49,11480.0,327.9194,328.0217,327.9194,327.9752,11480.0
2021-08-10 12:40:00,352.48,352.55,352.48,352.53,7376.0,327.9659,328.031,327.9659,328.0124,7376.0
2021-08-10 12:45:00,352.52,352.55,352.44,352.52,8051.0,328.0031,328.031,327.9287,328.0031,8051.0
2021-08-10 12:50:00,352.52,352.54,352.49,352.53,3900.0,328.0031,328.0217,327.9752,328.0124,3900.0
2021-08-10 12:55:00,352.53,352.6,352.51,352.6,7528.0,328.0124,328.0776,327.9938,328.0776,7528.0
2021-08-10 13:00:00,352.6,352.6,352.54,352.56,7900.0,328.0776,328.0776,328.0217,328.0403,7900.0
2021-08-10 13:05:00,352.54,352.63,352.52,352.6,21069.0,328.0217,328.1055,328.0031,328.0776,21069.0
2021-08-10 13:10:00,352.6,352.64,352.57,352.57,11349.0,328.0776,328.1148,328.0497,328.0497,11349.0
2021-08-10 13:15:00,352.57,352.72,352.57,352.7,13060.0,328.0497,328.1892,328.0497,328.1706,13060.0
2021-08-10 13:20:00,352.69,352.69,352.59,352.66,16561.0,328.1613,328.1613,328.0683,328.1334,16561.0
2021-08-10 13:25:00,352.64,352.79,352.64,352.77,12961.0,328.1148,328.2543,328.1148,328.2357,12961.0
2021-08-10 13:30:00,352.76,352.87,352.75,352.87,17320.0,328.2264,328.3288,328.2171,328.3288,17320.0
2021-08-10 13:35:00,352.85,352.91,352.84,352.91,27138.0,328.3102,328.366,328.3009,328.366,27138.0
2021-08-10 13:40:00,352.91,352.94,352.88,352.88,17530.0,328.366,328.3939,328.3381,328.3381,17530.0
2021-08-10 13:45:00,352.86,352.86,352.49,352.64,53072.0,328.3195,328.3195,327.9752,328.1148,53072.0
2021-08-10 13:50:00,352.59,352.71,352.57,352.68,16874.0,328.0683,328.1799,328.0497,328.152,16874.0
2021-08-10 13:55:00,352.69,352.82,352.61,352.82,13189.0,328.1613,328.2823,328.0869,328.2823,13189.0
2021-08-10 14:00:00,352.8,352.92,352.72,352.72,45355.0,328.2637,328.3753,328.1892,328.1892,45355.0
2021-08-10 14:05:00,352.72,352.78,352.68,352.69,15829.0,328.1892,328.245,328.152,328.1613,15829.0
2021-08-10 14:10:00,352.67,352.75,352.57,352.62,16236.0,328.1427,328.2171,328.0497,328.0962,16236.0
2021-08-10 14:15:00,352.63,352.75,352.57,352.75,10011.0,328.1055,328.2171,328.0497,328.2171,10011.0
2021-08-10 14:20:00,352.74,352.77,352.67,352.73,22015.0,328.2078,328.2357,328.1427,328.1985,22015.0
2021-08-10 14:25:00,352.74,352.8,352.73,352.77,9868.0,328.2078,328.2637,328.1985,328.2357,9868.0
2021-08-10 14:30:00,352.77,352.87,352.75,352.85,10696.0,328.2357,328.3288,328.2171,328.3102,10696.0
2021-08-10 14:35:00,352.85,352.89,352.82,352.88,9207.0,328.3102,328.3474,328.2823,328.3381,9207.0
2021-08-10 14:40:00,352.85,352.89,352.81,352.87,16783.0,328.3102,328.3474,328.273,328.3288,16783.0
2021-08-10 14:45:00,352.87,352.89,352.82,352.87,6491.0,328.3288,328.3474,328.2823,328.3288,6491.0
2021-08-10 14:50:00,352.87,352.88,352.82,352.87,9258.0,328.3288,328.3381,328.2823,328.3288,9258.0
2021-08-10 14:55:00,352.86,352.9,352.82,352.9,44056.0,328.3195,328.3567,328.2823,328.3567,44056.0
2021-08-10 15:00:00,352.89,352.89,352.72,352.73,15748.0,328.3474,328.3474,328.1892,328.1985,15748.0
2021-08-10 15:05:00,352.73,352.76,352.68,352.73,9059.0,328.1985,328.2264,328.152,328.1985,9059.0
2021-08-10 15:10:00,352.73,352.77,352.62,352.69,37226.0,328.1985,328.2357,328.0962,328.1613,37226.0
2021-08-10 15:15:00,352.69,352.72,352.62,352.7,11908.0,328.1613,328.1892,328.0962,328.1706,11908.0
2021-08-10 15:20:00,352.7,352.79,352.69,352.78,15189.0,328.1706,328.2543,328.1613,328.245,15189.0
2021-08-10 15:25:00,352.76,352.77,352.72,352.75,13666.0,328.2264,328.2357,328.1892,328.2171,13666.0
2021-08-10 15:30:00,352.75,352.76,352.64,352.72,27535.0,328.2171,328.2264,328.1148,328.1892,27535.0
2021-08-10 15:35:00,352.71,352.73,352.55,352.56,28199.0,328.1799,328.1985,328.031,328.0403,28199.0
2021-08-10 15:40:00,352.58,352.66,352.54,352.61,31693.0,328.059,328.1334,328.0217,328.0869,31693.0
2021-08-10 15:45:00,352.62,352.63,352.51,352.59,44560.0,328.0962,328.1055,327.9938,328.0683,44560.0
2021-08-10 15:50:00,352.58,352.64,352.5,352.57,61073.0,328.059,328.1148,327.9845,328.0497,61073.0
2021-08-10 15:55:00,352.58,352.77,352.47,352.74,103973.0,328.059,328.2357,327.9566,328.2078,103973.0
2021-08-11 09:30:00,353.94,354.22,353.75,353.75,109819.0,329.3244,329.5849,329.1476,329.1476,109819.0
2021-08-11 09:35:00,353.74,354.54,353.7,354.43,76399.0,329.1383,329.8826,329.1011,329.7803,76399.0
2021-08-11 09:40:00,354.45,354.56,354.17,354.56,309077.0,329.7989,329.9013,329.5384,329.9013,309077.0
2021-08-11 09:45:00,354.61,355.02,354.58,355.0,122900.0,329.9478,330.3293,329.9199,330.3106,122900.0
2021-08-11 09:50:00,355.03,355.03,354.65,354.71,65609.0,330.3386,330.3386,329.985,330.0408,65609.0
2021-08-11 09:55:00,354.71,354.82,354.56,354.62,50918.0,330.0408,330.1432,329.9013,329.9571,50918.0
2021-08-11 10:00:00,354.66,354.77,354.45,354.49,45959.0,329.9943,330.0966,329.7989,329.8361,45959.0
2021-08-11 10:05:00,354.49,354.75,354.33,354.73,43000.0,329.8361,330.078,329.6872,330.0594,43000.0
2021-08-11 10:10:00,354.74,354.89,354.67,354.78,56525.0,330.0687,330.2083,330.0036,330.106,56525.0
2021-08-11 10:15:00,354.77,354.8,354.54,354.79,40605.0,330.0966,330.1246,329.8826,330.1153,40605.0
2021-08-11 10:20:00,354.82,354.87,354.6,354.64,45856.0,330.1432,330.1897,329.9385,329.9757,45856.0
2021-08-11 10:25:00,354.63,354.74,354.58,354.73,27637.0,329.9664,330.0687,329.9199,330.0594,27637.0
2021-08-11 10:30:00,354.72,354.8,354.54,354.57,53439.0,330.0501,330.1246,329.8826,329.9106,53439.0
2021-08-11 10:35:00,354.55,354.71,354.42,354.65,39783.0,329.8919,330.0408,329.771,329.985,39783.0
2021-08-11 10:40:00,354.65,354.9,354.65,354.9,15453.0,329.985,330.2176,329.985,330.2176,15453.0
2021-08-11 10:45:00,354.88,354.99,354.82,354.9,59734.0,330.199,330.3013,330.1432,330.2176,59734.0
2021-08-11 10:50:00,354.91,354.95,354.84,354.93,40362.0,330.2269,330.2641,330.1618,330.2455,40362.0
2021-08-11 10:55:00,354.92,354.94,354.69,354.73,63185.0,330.2362,330.2548,330.0222,330.0594,63185.0
2021-08-11 11:00:00,354.74,354.76,354.51,354.62,41996.0,330.0687,330.0873,329.8547,329.9571,41996.0
2021-08-11 11:05:00,354.62,354.62,354.46,354.5,64025.0,329.9571,329.9571,329.8082,329.8454,64025.0
2021-08-11 11:10:00,354.5,354.63,354.38,354.61,45911.0,329.8454,329.9664,329.7338,329.9478,45911.0
2021-08-11 11:15:00,354.61,354.68,354.46,354.55,36354.0,329.9478,330.0129,329.8082,329.8919,36354.0
2021-08-11 11:20:00,354.51,354.76,354.51,354.66,18770.0,329.8547,330.0873,329.8547,329.9943,18770.0
2021-08-11 11:25:00,354.68,354.71,354.48,354.49,15531.0,330.0129,330.0408,329.8268,329.8361,15531.0
2021-08-11 11:30:00,354.44,354.56,354.4,354.54,24295.0,329.7896,329.9013,329.7524,329.8826,24295.0
2021-08-11 11:35:00,354.54,354.55,354.42,354.42,15210.0,329.8826,329.8919,329.771,329.771,15210.0
2021-08-11 11:40:00,354.43,354.46,354.3,354.31,21648.0,329.7803,329.8082,329.6593,329.6686,21648.0
2021-08-11 11:45:00,354.31,354.38,354.23,354.37,25073.0,329.6686,329.7338,329.5942,329.7245,25073.0
2021-08-11 11:50:00,354.38,354.46,354.34,354.4,24594.0,329.7338,329.8082,329.6966,329.7524,24594.0
2021-08-11 11:55:00,354.38,354.49,354.36,354.4,12512.0,329.7338,329.8361,329.7152,329.7524,12512.0
2021-08-11 12:00:00,354.38,354.49,354.37,354.49,42911.0,329.7338,329.8361,329.7245,329.8361,42911.0
2021-08-11 12:05:00,354.5,354.59,354.5,354.55,18606.0,329.8454,329.9292,329.8454,329.8919,18606.0
2021-08-11 12:10:00,354.54,354.59,354.5,354.57,8333.0,329.8826,329.9292,329.8454,329.9106,8333.0
2021-08-11 12:15:00,354.54,354.6,354.5,354.52,8583.0,329.8826,329.9385,329.8454,329.864,8583.0
2021-08-11 12:20:00,354.5,354.57,354.45,354.5,7111.0,329.8454,329.9106,329.7989,329.8454,7111.0
2021-08-11 12:25:00,354.51,354.56,354.49,354.52,6675.0,329.8547,329.9013,329.8361,329.864,6675.0
2021-08-11 12:30:00,354.52,354.62,354.52,354.59,5885.0,329.864,329.9571,329.864,329.9292,5885.0
2021-08-11 12:35:00,354.58,354.67,354.58,354.67,7955.0,329.9199,330.0036,329.9199,330.0036,7955.0
2021-08-11 12:40:00,354.66,354.68,354.58,354.64,10618.0,329.9943,330.0129,329.9199,329.9757,10618.0
2021-08-11 12:45:00,354.61,354.64,354.52,354.54,15412.0,329.9478,329.9757,329.864,329.8826,15412.0
2021-08-11 12:50:00,354.58,354.72,354.57,354.69,13692.0,329.9199,330.0501,329.9106,330.0222,13692.0
2021-08-11 12:55:00,354.71,354.74,354.69,354.72,16261.0,330.0408,330.0687,330.0222,330.0501,16261.0
2021-08-11 13:00:00,354.72,354.82,354.58,354.67,56809.0,330.0501,330.1432,329.9199,330.0036,56809.0
2021-08-11 13:05:00,354.67,354.73,354.66,354.68,11076.0,330.0036,330.0594,329.9943,330.0129,11076.0
2021-08-11 13:10:00,354.7,354.74,354.62,354.72,11776.0,330.0315,330.0687,329.9571,330.0501,11776.0
2021-08-11 13:15:00,354.72,354.76,354.66,354.67,9800.0,330.0501,330.0873,329.9943,330.0036,9800.0
2021-08-11 13:20:00,354.68,354.77,354.66,354.73,6520.0,330.0129,330.0966,329.9943,330.0594,6520.0
2021-08-11 13:25:00,354.73,354.85,354.7,354.82,5634.0,330.0594,330.1711,330.0315,330.1432,5634.0
2021-08-11 13:30:00,354.82,354.84,354.74,354.75,11006.0,330.1432,330.1618,330.0687,330.078,11006.0
2021-08-11 13:35:00,354.75,354.83,354.73,354.77,23207.0,330.078,330.1525,330.0594,330.0966,23207.0
2021-08-11 13:40:00,354.78,354.98,354.78,354.93,15473.0,330.106,330.292,330.106,330.2455,15473.0
2021-08-11 13:45:00,354.94,355.01,354.9,354.94,18594.0,330.2548,330.32,330.2176,330.2548,18594.0
2021-08-11 13:50:00,354.96,354.99,354.9,354.94,7411.0,330.2734,330.3013,330.2176,330.2548,7411.0
2021-08-11 13:55:00,354.93,354.94,354.84,354.88,13634.0,330.2455,330.2548,330.1618,330.199,13634.0
2021-08-11 14:00:00,354.87,354.87,354.79,354.83,10757.0,330.1897,330.1897,330.1153,330.1525,10757.0
2021-08-11 14:05:00,354.82,354.92,354.79,354.91,6817.0,330.1432,330.2362,330.1153,330.2269,6817.0
2021-08-11 14:10:00,354.9,354.91,354.82,354.85,36266.0,330.2176,330.2269,330.1432,330.1711,36266.0
2021-08-11 14:15:00,354.85,354.85,354.74,354.75,15448.0,330.1711,330.1711,330.0687,330.078,15448.0
2021-08-11 14:20:00,354.75,354.76,354.68,354.68,20830.0,330.078,330.0873,330.0129,330.0129,20830.0
2021-08-11 14:25:00,354.68,354.77,354.65,354.75,5613.0,330.0129,330.0966,329.985,330.078,5613.0
2021-08-11 14:30:00,354.75,354.76,354.67,354.67,29123.0,330.078,330.0873,330.0036,330.0036,29123.0
2021-08-11 14:35:00,354.69,354.73,354.67,354.71,16493.0,330.0222,330.0594,330.0036,330.0408,16493.0
2021-08-11 14:40:00,354.71,354.75,354.66,354.67,7547.0,330.0408,330.078,329.9943,330.0036,7547.0
2021-08-11 14:45:00,354.66,354.72,354.65,354.72,10593.0,329.9943,330.0501,329.985,330.0501,10593.0
2021-08-11 14:50:00,354.7,354.7,354.65,354.68,9118.0,330.0315,330.0315,329.985,330.0129,9118.0
2021-08-11 14:55:00,354.66,354.76,354.65,354.75,11201.0,329.9943,330.0873,329.985,330.078,11201.0
2021-08-11 15:00:00,354.74,354.88,354.74,354.85,11091.0,330.0687,330.199,330.0687,330.1711,11091.0
2021-08-11 15:05:00,354.87,354.93,354.84,354.92,63624.0,330.1897,330.2455,330.1618,330.2362,63624.0
2021-08-11 15:10:00,354.91,355.01,354.89,355.01,48715.0,330.2269,330.32,330.2083,330.32,48715.0
2021-08-11 15:15:00,355.01,355.08,354.98,355.05,16276.0,330.32,330.3851,330.292,330.3572,16276.0
2021-08-11 15:20:00,355.04,355.1,355.03,355.07,33787.0,330.3479,330.4037,330.3386,330.3758,33787.0
2021-08-11 15:25:00,355.08,355.12,355.07,355.08,20760.0,330.3851,330.4223,330.3758,330.3851,20760.0
2021-08-11 15:30:00,355.07,355.08,355.02,355.03,26790.0,330.3758,330.3851,330.3293,330.3386,26790.0
2021-08-11 15:35:00,355.03,355.03,354.87,354.88,32028.0,330.3386,330.3386,330.1897,330.199,32028.0
2021-08-11 15:40:00,354.88,354.89,354.74,354.78,67546.0,330.199,330.2083,330.0687,330.106,67546.0
2021-08-11 15:45:00,354.79,354.85,354.73,354.85,46179.0,330.1153,330.1711,330.0594,330.1711,46179.0
2021-08-11 15:50:00,354.85,354.92,354.72,354.77,86231.0,330.1711,330.2362,330.0501,330.0966,86231.0
2021-08-11 15:55:00,354.78,354.96,354.77,354.96,126325.0,330.106,330.2734,330.0966,330.2734,126325.0
2021-08-12 09:30:00,355.19,355.23,354.6,355.03,160944.0,330.4874,330.5247,329.9385,330.3386,160944.0
2021-08-12 09:35:00,355.02,355.12,354.8,354.89,83699.0,330.3293,330.4223,330.1246,330.2083,83699.0
2021-08-12 09:40:00,354.88,355.17,354.86,355.02,63271.0,330.199,330.4688,330.1804,330.3293,63271.0
2021-08-12 09:45:00,355.01,355.19,354.69,354.81,69681.0,330.32,330.4874,330.0222,330.1339,69681.0
2021-08-12 09:50:00,354.8,354.8,354.31,354.37,113642.0,330.1246,330.1246,329.6686,329.7245,113642.0
2021-08-12 09:55:00,354.38,354.48,354.16,354.47,73899.0,329.7338,329.8268,329.5291,329.8175,73899.0
2021-08-12 10:00:00,354.5,354.5,354.09,354.27,103776.0,329.8454,329.8454,329.4639,329.6314,103776.0
2021-08-12 10:05:00,354.27,354.27,353.93,353.98,45455.0,329.6314,329.6314,329.3151,329.3616,45455.0
2021-08-12 10:10:00,353.97,354.1,353.86,354.05,56606.0,329.3523,329.4732,329.2499,329.4267,56606.0
2021-08-12 10:15:00,354.04,354.21,354.01,354.03,59225.0,329.4174,329.5756,329.3895,329.4081,59225.0
2021-08-12 10:20:00,354.03,354.2,354.0,354.19,40547.0,329.4081,329.5663,329.3802,329.557,40547.0
2021-08-12 10:25:00,354.2,354.27,354.07,354.15,44362.0,329.5663,329.6314,329.4453,329.5198,44362.0
2021-08-12 10:30:00,354.14,354.23,354.02,354.05,32426.0,329.5105,329.5942,329.3988,329.4267,32426.0
2021-08-12 10:35:00,354.06,354.2,353.96,354.2,24870.0,329.436,329.5663,329.343,329.5663,24870.0
2021-08-12 10:40:00,354.22,354.24,354.07,354.13,13100.0,329.5849,329.6035,329.4453,329.5012,13100.0
2021-08-12 10:45:00,354.12,354.17,354.04,354.09,16754.0,329.4919,329.5384,329.4174,329.4639,16754.0
2021-08-12 10:50:00,354.12,354.23,354.06,354.14,24011.0,329.4919,329.5942,329.436,329.5105,24011.0
2021-08-12 10:55:00,354.13,354.24,354.1,354.15,16668.0,329.5012,329.6035,329.4732,329.5198,16668.0
2021-08-12 11:00:00,354.14,354.14,353.93,354.02,30864.0,329.5105,329.5105,329.3151,329.3988,30864.0
2021-08-12 11:05:00,354.04,354.05,353.73,353.93,29058.0,329.4174,329.4267,329.129,329.3151,29058.0
2021-08-12 11:10:00,353.93,353.95,353.85,353.95,17902.0,329.3151,329.3337,329.2406,329.3337,17902.0
2021-08-12 11:15:00,353.94,354.12,353.93,354.11,25279.0,329.3244,329.4919,329.3151,329.4825,25279.0
2021-08-12 11:20:00,354.1,354.13,354.02,354.11,20679.0,329.4732,329.5012,329.3988,329.4825,20679.0
2021-08-12 11:25:00,354.12,354.38,354.11,354.28,26860.0,329.4919,329.7338,329.4825,329.6407,26860.0
2021-08-12 11:30:00,354.28,354.3,354.17,354.23,32899.0,329.6407,329.6593,329.5384,329.5942,32899.0
2021-08-12 11:35:00,354.2,354.24,354.17,354.19,19770.0,329.5663,329.6035,329.5384,329.557,19770.0
2021-08-12 11:40:00,354.19,354.2,354.06,354.07,14950.0,329.557,329.5663,329.436,329.4453,14950.0
2021-08-12 11:45:00,354.07,354.07,353.95,354.02,25024.0,329.4453,329.4453,329.3337,329.3988,25024.0
2021-08-12 11:50:00,354.01,354.11,353.92,354.08,15179.0,329.3895,329.4825,329.3058,329.4546,15179.0
2021-08-12 11:55:00,354.07,354.13,354.06,354.1,20062.0,329.4453,329.5012,329.436,329.4732,20062.0
2021-08-12 12:00:00,354.09,354.28,354.09,354.27,18945.0,329.4639,329.6407,329.4639,329.6314,18945.0
2021-08-12 12:05:00,354.28,354.52,354.27,354.48,21562.0,329.6407,329.864,329.6314,329.8268,21562.0
2021-08-12 12:10:00,354.5,354.62,354.45,354.58,23014.0,329.8454,329.9571,329.7989,329.9199,23014.0
2021-08-12 12:15:00,354.55,354.55,354.42,354.46,26021.0,329.8919,329.8919,329.771,329.8082,26021.0
2021-08-12 12:20:00,354.48,354.54,354.44,354.5,14228.0,329.8268,329.8826,329.7896,329.8454,14228.0
2021-08-12 12:25:00,354.51,354.67,354.51,354.6,13453.0,329.8547,330.0036,329.8547,329.9385,13453.0
2021-08-12 12:30:00,354.6,354.71,354.59,354.7,9890.0,329.9385,330.0408,329.9292,330.0315,9890.0
2021-08-12 12:35:00,354.7,354.74,354.64,354.72,12573.0,330.0315,330.0687,329.9757,330.0501,12573.0
2021-08-12 12:40:00,354.72,354.76,354.66,354.75,21343.0,330.0501,330.0873,329.9943,330.078,21343.0
2021-08-12 12:45:00,354.75,354.76,354.67,354.71,24662.0,330.078,330.0873,330.0036,330.0408,24662.0
2021-08-12 12:50:00,354.71,354.77,354.62,354.64,32045.0,330.0408,330.0966,329.9571,329.9757,32045.0
2021-08-12 12:55:00,354.65,354.67,354.6,354.67,13412.0,329.985,330.0036,329.9385,330.0036,13412.0
2021-08-12 13:00:00,354.65,354.65,354.56,354.62,23749.0,329.985,329.985,329.9013,329.9571,23749.0
2021-08-12 13:05:00,354.6,354.6,354.48,354.51,8680.0,329.9385,329.9385,329.8268,329.8547,8680.0
2021-08-12 13:10:00,354.51,354.51,354.45,354.48,6478.0,329.8547,329.8547,329.7989,329.8268,6478.0
2021-08-12 13:15:00,354.49,354.59,354.47,354.57,5420.0,329.8361,329.9292,329.8175,329.9106,5420.0
2021-08-12 13:20:00,354.57,354.68,354.51,354.66,8148.0,329.9106,330.0129,329.8547,329.9943,8148.0
2021-08-12 13:25:00,354.66,354.66,354.58,354.61,16088.0,329.9943,329.9943,329.9199,329.9478,16088.0
2021-08-12 13:30:00,354.62,354.62,354.51,354.56,10700.0,329.9571,329.9571,329.8547,329.9013,10700.0
2021-08-12 13:35:00,354.56,354.61,354.56,354.6,7600.0,329.9013,329.9478,329.9013,329.9385,7600.0
2021-08-12 13:40:00,354.59,354.65,354.57,354.57,8940.0,329.9292,329.985,329.9106,329.9106,8940.0
2021-08-12 13:45:00,354.58,354.58,354.48,354.5,9390.0,329.9199,329.9199,329.8268,329.8454,9390.0
2021-08-12 13:50:00,354.5,354.57,354.45,354.57,8303.0,329.8454,329.9106,329.7989,329.9106,8303.0
2021-08-12 13:55:00,354.55,354.63,354.54,354.56,8440.0,329.8919,329.9664,329.8826,329.9013,8440.0
2021-08-12 14:00:00,354.57,354.57,354.45,354.52,11841.0,329.9106,329.9106,329.7989,329.864,11841.0
2021-08-12 14:05:00,354.53,354.61,354.53,354.59,4020.0,329.8733,329.9478,329.8733,329.9292,4020.0
2021-08-12 14:10:00,354.59,354.63,354.55,354.56,14645.0,329.9292,329.9664,329.8919,329.9013,14645.0
2021-08-12 14:15:00,354.56,354.74,354.54,354.73,17481.0,329.9013,330.0687,329.8826,330.0594,17481.0
2021-08-12 14:20:00,354.73,354.74,354.66,354.67,9143.0,330.0594,330.0687,329.9943,330.0036,9143.0
2021-08-12 14:25:00,354.67,354.67,354.58,354.65,18110.0,330.0036,330.0036,329.9199,329.985,18110.0
2021-08-12 14:30:00,354.64,354.69,354.61,354.67,5321.0,329.9757,330.0222,329.9478,330.0036,5321.0
2021-08-12 14:35:00,354.67,354.73,354.66,354.73,4956.0,330.0036,330.0594,329.9943,330.0594,4956.0
2021-08-12 14:40:00,354.73,354.75,354.62,354.63,10863.0,330.0594,330.078,329.9571,329.9664,10863.0
2021-08-12 14:45:00,354.64,354.77,354.64,354.76,9310.0,329.9757,330.0966,329.9757,330.0873,9310.0
2021-08-12 14:50:00,354.76,354.86,354.7,354.86,20351.0,330.0873,330.1804,330.0315,330.1804,20351.0
2021-08-12 14:55:00,354.87,354.95,354.87,354.92,17323.0,330.1897,330.2641,330.1897,330.2362,17323.0
2021-08-12 15:00:00,354.9,354.98,354.9,354.96,13979.0,330.2176,330.292,330.2176,330.2734,13979.0
2021-08-12 15:05:00,354.95,355.07,354.95,355.01,21119.0,330.2641,330.3758,330.2641,330.32,21119.0
2021-08-12 15:10:00,355.0,355.05,354.96,355.0,24975.0,330.3106,330.3572,330.2734,330.3106,24975.0
2021-08-12 15:15:00,354.99,355.01,354.94,354.99,14418.0,330.3013,330.32,330.2548,330.3013,14418.0
2021-08-12 15:20:00,355.0,355.07,354.98,354.99,21307.0,330.3106,330.3758,330.292,330.3013,21307.0
2021-08-12 15:25:00,354.97,355.03,354.92,355.0,19390.0,330.2827,330.3386,330.2362,330.3106,19390.0
2021-08-12 15:30:00,355.0,355.13,354.95,355.12,23230.0,330.3106,330.4316,330.2641,330.4223,23230.0
2021-08-12 15:35:00,355.12,355.22,355.09,355.2,43202.0,330.4223,330.5153,330.3944,330.4967,43202.0
2021-08-12 15:40:00,355.2,355.24,355.05,355.05,44678.0,330.4967,330.534,330.3572,330.3572,44678.0
2021-08-12 15:45:00,355.03,355.05,354.94,355.0,37706.0,330.3386,330.3572,330.2548,330.3106,37706.0
2021-08-12 15:50:00,355.0,355.19,354.81,355.13,75283.0,330.3106,330.4874,330.1339,330.4316,75283.0
2021-08-12 15:55:00,355.14,355.25,355.04,355.21,59883.0,330.4409,330.5433,330.3479,330.506,59883.0
2021-08-13 09:30:00,355.85,356.12,355.63,355.88,99233.0,331.1015,331.3528,330.8968,331.1294,99233.0
2021-08-13 09:35:00,355.87,355.92,355.55,355.7,39707.0,331.1201,331.1667,330.8224,330.962,39707.0
2021-08-13 09:40:00,355.76,356.14,355.76,356.02,37467.0,331.0178,331.3714,331.0178,331.2597,37467.0
2021-08-13 09:45:00,356.01,356.37,355.96,356.23,85229.0,331.2504,331.5854,331.2039,331.4551,85229.0
2021-08-13 09:50:00,356.23,356.24,355.82,355.86,59278.0,331.4551,331.4644,331.0736,331.1108,59278.0
2021-08-13 09:55:00,355.82,355.98,355.68,355.68,28813.0,331.0736,331.2225,330.9434,330.9434,28813.0
2021-08-13 10:00:00,355.66,355.68,355.25,355.34,51337.0,330.9247,330.9434,330.5433,330.627,51337.0
2021-08-13 10:05:00,355.28,355.34,355.11,355.32,45976.0,330.5712,330.627,330.413,330.6084,45976.0
2021-08-13 10:10:00,355.33,355.43,355.19,355.31,43157.0,330.6177,330.7107,330.4874,330.5991,43157.0
2021-08-13 10:15:00,355.27,355.55,355.25,355.43,48693.0,330.5619,330.8224,330.5433,330.7107,48693.0
2021-08-13 10:20:00,355.42,355.57,355.41,355.46,30423.0,330.7014,330.841,330.6921,330.7387,30423.0
2021-08-13 10:25:00,355.45,355.45,355.13,355.27,47814.0,330.7294,330.7294,330.4316,330.5619,47814.0
2021-08-13 10:30:00,355.29,355.48,355.21,355.36,18794.0,330.5805,330.7573,330.506,330.6456,18794.0
2021-08-13 10:35:00,355.34,355.37,355.2,355.21,18090.0,330.627,330.6549,330.4967,330.506,18090.0
2021-08-13 10:40:00,355.2,355.4,355.16,355.32,18168.0,330.4967,330.6828,330.4595,330.6084,18168.0
2021-08-13 10:45:00,355.32,355.53,355.32,355.36,15964.0,330.6084,330.8038,330.6084,330.6456,15964.0
2021-08-13 10:50:00,355.37,355.54,355.37,355.4,11865.0,330.6549,330.8131,330.6549,330.6828,11865.0
2021-08-13 10:55:00,355.4,355.52,355.4,355.45,8550.0,330.6828,330.7945,330.6828,330.7294,8550.0
2021-08-13 11:00:00,355.45,355.52,355.41,355.46,13191.0,330.7294,330.7945,330.6921,330.7387,13191.0
2021-08-13 11:05:00,355.47,355.53,355.43,355.46,5485.0,330.748,330.8038,330.7107,330.7387,5485.0
2021-08-13 11:10:00,355.47,355.65,355.43,355.64,18908.0,330.748,330.9154,330.7107,330.9061,18908.0
2021-08-13 11:15:00,355.68,355.74,355.66,355.71,13067.0,330.9434,330.9992,330.9247,330.9713,13067.0
2021-08-13 11:20:00,355.72,355.72,355.58,355.59,11391.0,330.9806,330.9806,330.8503,330.8596,11391.0
2021-08-13 11:25:00,355.57,355.69,355.56,355.69,10683.0,330.841,330.9527,330.8317,330.9527,10683.0
2021-08-13 11:30:00,355.69,355.69,355.57,355.58,9680.0,330.9527,330.9527,330.841,330.8503,9680.0
2021-08-13 11:35:00,355.6,355.62,355.49,355.54,10379.0,330.8689,330.8875,330.7666,330.8131,10379.0
2021-08-13 11:40:00,355.53,355.67,355.51,355.65,16523.0,330.8038,330.9341,330.7852,330.9154,16523.0
2021-08-13 11:45:00,355.64,355.65,355.58,355.59,3580.0,330.9061,330.9154,330.8503,330.8596,3580.0
2021-08-13 11:50:00,355.61,355.62,355.56,355.58,8443.0,330.8782,330.8875,330.8317,330.8503,8443.0
2021-08-13 11:55:00,355.58,355.63,355.57,355.63,8463.0,330.8503,330.8968,330.841,330.8968,8463.0
2021-08-13 12:00:00,355.64,355.71,355.64,355.65,8667.0,330.9061,330.9713,330.9061,330.9154,8667.0
2021-08-13 12:05:00,355.64,355.67,355.62,355.63,3100.0,330.9061,330.9341,330.8875,330.8968,3100.0
2021-08-13 12:10:00,355.62,355.68,355.62,355.63,12978.0,330.8875,330.9434,330.8875,330.8968,12978.0
2021-08-13 12:15:00,355.63,355.64,355.56,355.56,10501.0,330.8968,330.9061,330.8317,330.8317,10501.0
2021-08-13 12:20:00,355.56,355.63,355.55,355.58,9150.0,330.8317,330.8968,330.8224,330.8503,9150.0
2021-08-13 12:25:00,355.59,355.59,355.51,355.53,3814.0,330.8596,330.8596,330.7852,330.8038,3814.0
2021-08-13 12:30:00,355.54,355.56,355.49,355.5,6307.0,330.8131,330.8317,330.7666,330.7759,6307.0
2021-08-13 12:35:00,355.5,355.62,355.5,355.61,13097.0,330.7759,330.8875,330.7759,330.8782,13097.0
2021-08-13 12:40:00,355.6,355.64,355.57,355.61,10238.0,330.8689,330.9061,330.841,330.8782,10238.0
2021-08-13 12:45:00,355.59,355.6,355.53,355.53,8148.0,330.8596,330.8689,330.8038,330.8038,8148.0
2021-08-13 12:50:00,355.55,355.6,355.5,355.59,12616.0,330.8224,330.8689,330.7759,330.8596,12616.0
2021-08-13 12:55:00,355.6,355.62,355.55,355.55,14849.0,330.8689,330.8875,330.8224,330.8224,14849.0
2021-08-13 13:00:00,355.53,355.55,355.45,355.46,16304.0,330.8038,330.8224,330.7294,330.7387,16304.0
2021-08-13 13:05:00,355.43,355.45,355.38,355.4,21868.0,330.7107,330.7294,330.6642,330.6828,21868.0
2021-08-13 13:10:00,355.41,355.41,355.34,355.4,8010.0,330.6921,330.6921,330.627,330.6828,8010.0
2021-08-13 13:15:00,355.42,355.52,355.42,355.5,12178.0,330.7014,330.7945,330.7014,330.7759,12178.0
2021-08-13 13:20:00,355.51,355.55,355.47,355.5,13475.0,330.7852,330.8224,330.748,330.7759,13475.0
2021-08-13 13:25:00,355.5,355.54,355.48,355.51,6737.0,330.7759,330.8131,330.7573,330.7852,6737.0
2021-08-13 13:30:00,355.49,355.53,355.44,355.46,10973.0,330.7666,330.8038,330.72,330.7387,10973.0
2021-08-13 13:35:00,355.47,355.53,355.46,355.51,8177.0,330.748,330.8038,330.7387,330.7852,8177.0
2021-08-13 13:40:00,355.53,355.65,355.52,355.59,22293.0,330.8038,330.9154,330.7945,330.8596,22293.0
2021-08-13 13:45:00,355.59,355.66,355.55,355.62,28351.0,330.8596,330.9247,330.8224,330.8875,28351.0
2021-08-13 13:50:00,355.64,355.65,355.56,355.65,14098.0,330.9061,330.9154,330.8317,330.9154,14098.0
2021-08-13 13:55:00,355.65,355.65,355.6,355.61,8796.0,330.9154,330.9154,330.8689,330.8782,8796.0
2021-08-13 14:00:00,355.6,355.63,355.52,355.57,19071.0,330.8689,330.8968,330.7945,330.841,19071.0
2021-08-13 14:05:00,355.56,355.59,355.53,355.55,19177.0,330.8317,330.8596,330.8038,330.8224,19177.0
2021-08-13 14:10:00,355.55,355.57,355.52,355.55,12536.0,330.8224,330.841,330.7945,330.8224,12536.0
2021-08-13 14:15:00,355.56,355.59,355.46,355.48,17917.0,330.8317,330.8596,330.7387,330.7573,17917.0
2021-08-13 14:20:00,355.47,355.49,355.42,355.43,25625.0,330.748,330.7666,330.7014,330.7107,25625.0
2021-08-13 14:25:00,355.43,355.43,355.31,355.36,11230.0,330.7107,330.7107,330.5991,330.6456,11230.0
2021-08-13 14:30:00,355.33,355.36,355.32,355.33,11470.0,330.6177,330.6456,330.6084,330.6177,11470.0
2021-08-13 14:35:00,355.34,355.34,355.23,355.24,27970.0,330.627,330.627,330.5247,330.534,27970.0
2021-08-13 14:40:00,355.24,355.24,355.0,355.06,42731.0,330.534,330.534,330.3106,330.3665,42731.0
2021-08-13 14:45:00,355.06,355.21,355.02,355.14,28672.0,330.3665,330.506,330.3293,330.4409,28672.0
2021-08-13 14:50:00,355.1,355.13,355.05,355.09,13405.0,330.4037,330.4316,330.3572,330.3944,13405.0
2021-08-13 14:55:00,355.09,355.19,355.07,355.13,27096.0,330.3944,330.4874,330.3758,330.4316,27096.0
2021-08-13 15:00:00,355.14,355.23,355.13,355.21,12383.0,330.4409,330.5247,330.4316,330.506,12383.0
2021-08-13 15:05:00,355.2,355.3,355.2,355.26,9525.0,330.4967,330.5898,330.4967,330.5526,9525.0
2021-08-13 15:10:00,355.27,355.33,355.21,355.33,10237.0,330.5619,330.6177,330.506,330.6177,10237.0
2021-08-13 15:15:00,355.33,355.33,355.24,355.27,14823.0,330.6177,330.6177,330.534,330.5619,14823.0
2021-08-13 15:20:00,355.29,355.36,355.29,355.31,11186.0,330.5805,330.6456,330.5805,330.5991,11186.0
2021-08-13 15:25:00,355.32,355.32,355.17,355.21,17219.0,330.6084,330.6084,330.4688,330.506,17219.0
2021-08-13 15:30:00,355.19,355.19,355.09,355.11,31236.0,330.4874,330.4874,330.3944,330.413,31236.0
2021-08-13 15:35:00,355.11,355.35,355.11,355.33,55625.0,330.413,330.6363,330.413,330.6177,55625.0
2021-08-13 15:40:00,355.34,355.34,355.2,355.22,21057.0,330.627,330.627,330.4967,330.5153,21057.0
2021-08-13 15:45:00,355.23,355.3,355.23,355.26,49693.0,330.5247,330.5898,330.5247,330.5526,49693.0
2021-08-13 15:50:00,355.25,355.38,355.08,355.09,107007.0,330.5433,330.6642,330.3851,330.3944,107007.0
2021-08-13 15:55:00,355.09,355.43,355.0,355.4,132359.0,330.3944,330.7107,330.3106,330.6828,132359.0
2021-08-16 09:30:00,354.41,354.6,353.51,353.57,97959.0,329.7617,329.9385,328.9243,328.9801,97959.0
2021-08-16 09:35:00,353.5,353.5,353.17,353.37,63017.0,328.915,328.915,328.6079,328.794,63017.0
2021-08-16 09:40:00,353.38,353.52,352.97,353.36,60039.0,328.8033,328.9336,328.4218,328.7847,60039.0
2021-08-16 09:45:00,353.4,353.4,352.78,352.93,261149.0,328.8219,328.8219,328.245,328.3846,261149.0
2021-08-16 09:50:00,352.91,352.95,352.66,352.84,83836.0,328.366,328.4032,328.1334,328.3009,83836.0
2021-08-16 09:55:00,352.84,353.11,352.72,352.93,80044.0,328.3009,328.5521,328.1892,328.3846,80044.0
2021-08-16 10:00:00,352.88,353.38,352.74,353.32,62827.0,328.3381,328.8033,328.2078,328.7475,62827.0
2021-08-16 10:05:00,353.32,354.19,353.31,354.12,101696.0,328.7475,329.557,328.7382,329.4919,101696.0
2021-08-16 10:10:00,354.13,354.51,354.07,354.43,102694.0,329.5012,329.8547,329.4453,329.7803,102694.0
2021-08-16 10:15:00,354.4,354.49,353.97,353.97,71304.0,329.7524,329.8361,329.3523,329.3523,71304.0
2021-08-16 10:20:00,354.02,354.07,353.76,353.8,39077.0,329.3988,329.4453,329.1569,329.1941,39077.0
2021-08-16 10:25:00,353.82,353.89,353.58,353.8,66488.0,329.2127,329.2778,328.9894,329.1941,66488.0
2021-08-16 10:30:00,353.82,354.2,353.61,353.67,65357.0,329.2127,329.5663,329.0173,329.0731,65357.0
2021-08-16 10:35:00,353.62,354.11,353.6,354.1,38074.0,329.0266,329.4825,329.008,329.4732,38074.0
2021-08-16 10:40:00,354.1,354.27,354.06,354.12,25198.0,329.4732,329.6314,329.436,329.4919,25198.0
2021-08-16 10:45:00,354.13,354.27,353.97,354.12,20388.0,329.5012,329.6314,329.3523,329.4919,20388.0
2021-08-16 10:50:00,354.06,354.21,353.93,354.09,38084.0,329.436,329.5756,329.3151,329.4639,38084.0
2021-08-16 10:55:00,354.09,354.12,353.89,354.08,33185.0,329.4639,329.4919,329.2778,329.4546,33185.0
2021-08-16 11:00:00,354.08,354.36,354.05,354.05,29672.0,329.4546,329.7152,329.4267,329.4267,29672.0
2021-08-16 11:05:00,354.04,354.18,354.03,354.09,17987.0,329.4174,329.5477,329.4081,329.4639,17987.0
2021-08-16 11:10:00,354.13,354.26,354.03,354.19,51373.0,329.5012,329.6221,329.4081,329.557,51373.0
2021-08-16 11:15:00,354.18,354.36,354.18,354.27,45636.0,329.5477,329.7152,329.5477,329.6314,45636.0
2021-08-16 11:20:00,354.33,354.52,354.33,354.42,29838.0,329.6872,329.864,329.6872,329.771,29838.0
2021-08-16 11:25:00,354.46,354.51,354.39,354.48,12999.0,329.8082,329.8547,329.7431,329.8268,12999.0
2021-08-16 11:30:00,354.47,354.72,354.43,354.71,27373.0,329.8175,330.0501,329.7803,330.0408,27373.0
2021-08-16 11:35:00,354.69,354.84,354.66,354.71,29068.0,330.0222,330.1618,329.9943,330.0408,29068.0
2021-08-16 11:40:00,354.72,354.8,354.66,354.74,19608.0,330.0501,330.1246,329.9943,330.0687,19608.0
2021-08-16 11:45:00,354.76,354.83,354.69,354.69,18990.0,330.0873,330.1525,330.0222,330.0222,18990.0
2021-08-16 11:50:00,354.71,354.8,354.69,354.71,16820.0,330.0408,330.1246,330.0222,330.0408,16820.0
2021-08-16 11:55:00,354.71,354.74,354.66,354.66,20380.0,330.0408,330.0687,329.9943,329.9943,20380.0
2021-08-16 12:00:00,354.68,354.84,354.68,354.77,19728.0,330.0129,330.1618,330.0129,330.0966,19728.0
2021-08-16 12:05:00,354.79,354.85,354.68,354.72,15363.0,330.1153,330.1711,330.0129,330.0501,15363.0
2021-08-16 12:10:00,354.77,354.85,354.73,354.83,10505.0,330.0966,330.1711,330.0594,330.1525,10505.0
2021-08-16 12:15:00,354.85,354.87,354.78,354.81,14662.0,330.1711,330.1897,330.106,330.1339,14662.0
2021-08-16 12:20:00,354.8,355.04,354.79,355.03,17686.0,330.1246,330.3479,330.1153,330.3386,17686.0
2021-08-16 12:25:00,355.02,355.04,354.91,354.94,9176.0,330.3293,330.3479,330.2269,330.2548,9176.0
2021-08-16 12:30:00,354.95,355.04,354.84,354.84,30231.0,330.2641,330.3479,330.1618,330.1618,30231.0
2021-08-16 12:35:00,354.82,354.98,354.8,354.92,13687.0,330.1432,330.292,330.1246,330.2362,13687.0
2021-08-16 12:40:00,354.97,355.16,354.93,355.16,13432.0,330.2827,330.4595,330.2455,330.4595,13432.0
2021-08-16 12:45:00,355.16,355.28,355.13,355.28,11720.0,330.4595,330.5712,330.4316,330.5712,11720.0
2021-08-16 12:50:00,355.27,355.42,355.27,355.4,22585.0,330.5619,330.7014,330.5619,330.6828,22585.0
2021-08-16 12:55:00,355.39,355.39,355.3,355.37,10689.0,330.6735,330.6735,330.5898,330.6549,10689.0
2021-08-16 13:00:00,355.36,355.36,355.24,355.29,8582.0,330.6456,330.6456,330.534,330.5805,8582.0
2021-08-16 13:05:00,355.33,355.42,355.32,355.41,4250.0,330.6177,330.7014,330.6084,330.6921,4250.0
2021-08-16 13:10:00,355.4,355.44,355.36,355.43,22252.0,330.6828,330.72,330.6456,330.7107,22252.0
2021-08-16 13:15:00,355.41,355.44,355.32,355.39,11389.0,330.6921,330.72,330.6084,330.6735,11389.0
2021-08-16 13:20:00,355.38,355.38,355.29,355.31,11271.0,330.6642,330.6642,330.5805,330.5991,11271.0
2021-08-16 13:25:00,355.32,355.49,355.32,355.41,27664.0,330.6084,330.7666,330.6084,330.6921,27664.0
2021-08-16 13:30:00,355.43,355.5,355.39,355.49,13962.0,330.7107,330.7759,330.6735,330.7666,13962.0
2021-08-16 13:35:00,355.49,355.57,355.48,355.49,15124.0,330.7666,330.841,330.7573,330.7666,15124.0
2021-08-16 13:40:00,355.49,355.57,355.41,355.43,21958.0,330.7666,330.841,330.6921,330.7107,21958.0
2021-08-16 13:45:00,355.42,355.45,355.3,355.35,11645.0,330.7014,330.7294,330.5898,330.6363,11645.0
2021-08-16 13:50:00,355.37,355.43,355.31,355.39,12750.0,330.6549,330.7107,330.5991,330.6735,12750.0
2021-08-16 13:55:00,355.4,355.42,355.35,355.41,9228.0,330.6828,330.7014,330.6363,330.6921,9228.0
2021-08-16 14:00:00,355.46,355.48,355.36,355.43,8632.0,330.7387,330.7573,330.6456,330.7107,8632.0
2021-08-16 14:05:00,355.5,355.62,355.4,355.57,17659.0,330.7759,330.8875,330.6828,330.841,17659.0
2021-08-16 14:10:00,355.59,355.62,355.55,355.62,8316.0,330.8596,330.8875,330.8224,330.8875,8316.0
2021-08-16 14:15:00,355.61,355.64,355.58,355.6,16027.0,330.8782,330.9061,330.8503,330.8689,16027.0
2021-08-16 14:20:00,355.59,355.61,355.51,355.55,4360.0,330.8596,330.8782,330.7852,330.8224,4360.0
2021-08-16 14:25:00,355.54,355.56,355.45,355.48,10044.0,330.8131,330.8317,330.7294,330.7573,10044.0
2021-08-16 14:30:00,355.5,355.6,355.5,355.59,12735.0,330.7759,330.8689,330.7759,330.8596,12735.0
2021-08-16 14:35:00,355.58,355.58,355.52,355.55,7447.0,330.8503,330.8503,330.7945,330.8224,7447.0
2021-08-16 14:40:00,355.57,355.67,355.54,355.66,9515.0,330.841,330.9341,330.8131,330.9247,9515.0
2021-08-16 14:45:00,355.65,355.86,355.65,355.84,20852.0,330.9154,331.1108,330.9154,331.0922,20852.0
2021-08-16 14:50:00,355.86,356.06,355.86,355.96,18688.0,331.1108,331.2969,331.1108,331.2039,18688.0
2021-08-16 14:55:00,355.95,356.01,355.86,355.89,16472.0,331.1946,331.2504,331.1108,331.1388,16472.0
2021-08-16 15:00:00,355.86,355.91,355.75,355.89,10258.0,331.1108,331.1574,331.0085,331.1388,10258.0
2021-08-16 15:05:00,355.88,355.89,355.79,355.84,15441.0,331.1294,331.1388,331.0457,331.0922,15441.0
2021-08-16 15:10:00,355.84,356.09,355.84,356.06,21538.0,331.0922,331.3248,331.0922,331.2969,21538.0
2021-08-16 15:15:00,356.05,356.1,355.99,356.08,12504.0,331.2876,331.3341,331.2318,331.3155,12504.0
2021-08-16 15:20:00,356.1,356.21,356.05,356.11,50385.0,331.3341,331.4365,331.2876,331.3435,50385.0
2021-08-16 15:25:00,356.14,356.16,355.99,356.05,11871.0,331.3714,331.39,331.2318,331.2876,11871.0
2021-08-16 15:30:00,356.03,356.16,355.96,356.16,47646.0,331.269,331.39,331.2039,331.39,47646.0
2021-08-16 15:35:00,356.16,356.16,356.02,356.03,48593.0,331.39,331.39,331.2597,331.269,48593.0
2021-08-16 15:40:00,356.03,356.15,355.97,356.12,56929.0,331.269,331.3807,331.2132,331.3528,56929.0
2021-08-16 15:45:00,356.12,356.17,356.05,356.06,24624.0,331.3528,331.3993,331.2876,331.2969,24624.0
2021-08-16 15:50:00,356.07,356.48,356.07,356.4,75151.0,331.3062,331.6877,331.3062,331.6133,75151.0
2021-08-16 15:55:00,356.37,356.6,356.37,356.58,158038.0,331.5854,331.7994,331.5854,331.7808,158038.0
2021-08-17 09:30:00,353.9,353.98,353.5,353.93,162338.0,329.2872,329.3616,328.915,329.3151,162338.0
2021-08-17 09:35:00,354.0,354.26,353.59,354.02,107936.0,329.3802,329.6221,328.9987,329.3988,107936.0
2021-08-17 09:40:00,353.97,354.12,353.68,354.06,61601.0,329.3523,329.4919,329.0825,329.436,61601.0
2021-08-17 09:45:00,354.11,354.13,353.67,353.95,105279.0,329.4825,329.5012,329.0731,329.3337,105279.0
2021-08-17 09:50:00,353.9,353.9,353.42,353.44,72946.0,329.2872,329.2872,328.8405,328.8591,72946.0
2021-08-17 09:55:00,353.43,353.43,353.07,353.22,60953.0,328.8498,328.8498,328.5149,328.6544,60953.0
2021-08-17 10:00:00,353.23,353.28,352.91,353.26,109215.0,328.6637,328.7103,328.366,328.6917,109215.0
2021-08-17 10:05:00,353.28,353.96,353.18,353.78,63974.0,328.7103,329.343,328.6172,329.1755,63974.0
2021-08-17 10:10:00,353.75,354.67,353.74,354.5,117420.0,329.1476,330.0036,329.1383,329.8454,117420.0
2021-08-17 10:15:00,354.51,354.57,354.08,354.19,68833.0,329.8547,329.9106,329.4546,329.557,68833.0
2021-08-17 10:20:00,354.19,354.38,354.02,354.13,46096.0,329.557,329.7338,329.3988,329.5012,46096.0
2021-08-17 10:25:00,354.14,354.37,354.06,354.27,54966.0,329.5105,329.7245,329.436,329.6314,54966.0
2021-08-17 10:30:00,354.28,354.3,353.75,353.81,58486.0,329.6407,329.6593,329.1476,329.2034,58486.0
2021-08-17 10:35:00,353.82,353.89,353.42,353.42,60038.0,329.2127,329.2778,328.8405,328.8405,60038.0
2021-08-17 10:40:00,353.39,353.79,353.36,353.78,56503.0,328.8126,329.1848,328.7847,329.1755,56503.0
2021-08-17 10:45:00,353.76,353.9,353.53,353.9,51369.0,329.1569,329.2872,328.9429,329.2872,51369.0
2021-08-17 10:50:00,353.91,354.05,353.67,353.96,70323.0,329.2965,329.4267,329.0731,329.343,70323.0
2021-08-17 10:55:00,353.97,353.97,353.55,353.57,37402.0,329.3523,329.3523,328.9615,328.9801,37402.0
2021-08-17 11:00:00,353.56,353.71,353.47,353.59,38523.0,328.9708,329.1104,328.8871,328.9987,38523.0
2021-08-17 11:05:00,353.55,353.62,353.41,353.6,32676.0,328.9615,329.0266,328.8312,329.008,32676.0
2021-08-17 11:10:00,353.59,353.62,353.33,353.59,21354.0,328.9987,329.0266,328.7568,328.9987,21354.0
2021-08-17 11:15:00,353.6,353.91,353.46,353.91,23339.0,329.008,329.2965,328.8778,329.2965,23339.0
2021-08-17 11:20:00,353.88,354.08,353.82,353.91,24943.0,329.2685,329.4546,329.2127,329.2965,24943.0
2021-08-17 11:25:00,353.9,353.9,353.6,353.73,22665.0,329.2872,329.2872,329.008,329.129,22665.0
2021-08-17 11:30:00,353.72,354.03,353.55,353.95,27066.0,329.1197,329.4081,328.9615,329.3337,27066.0
2021-08-17 11:35:00,353.95,353.97,353.68,353.78,21507.0,329.3337,329.3523,329.0825,329.1755,21507.0
2021-08-17 11:40:00,353.77,353.83,353.55,353.75,14706.0,329.1662,329.222,328.9615,329.1476,14706.0
2021-08-17 11:45:00,353.79,353.81,353.61,353.7,16977.0,329.1848,329.2034,329.0173,329.1011,16977.0
2021-08-17 11:50:00,353.67,353.67,353.47,353.47,13793.0,329.0731,329.0731,328.8871,328.8871,13793.0
2021-08-17 11:55:00,353.43,353.53,353.24,353.27,34327.0,328.8498,328.9429,328.6731,328.701,34327.0
2021-08-17 12:00:00,353.31,353.31,353.05,353.17,60482.0,328.7382,328.7382,328.4963,328.6079,60482.0
2021-08-17 12:05:00,353.19,353.5,353.16,353.25,29568.0,328.6265,328.915,328.5986,328.6824,29568.0
2021-08-17 12:10:00,353.22,353.38,353.12,353.25,21991.0,328.6544,328.8033,328.5614,328.6824,21991.0
2021-08-17 12:15:00,353.23,353.3,352.83,353.09,48274.0,328.6637,328.7289,328.2916,328.5335,48274.0
2021-08-17 12:20:00,353.04,353.25,353.01,353.2,23543.0,328.487,328.6824,328.459,328.6358,23543.0
2021-08-17 12:25:00,353.15,353.21,353.0,353.16,20576.0,328.5893,328.6451,328.4497,328.5986,20576.0
2021-08-17 12:30:00,353.15,353.15,352.7,352.73,47007.0,328.5893,328.5893,328.1706,328.1985,47007.0
2021-08-17 12:35:00,352.73,352.75,352.27,352.3,42997.0,328.1985,328.2171,327.7705,327.7984,42997.0
2021-08-17 12:40:00,352.31,352.32,352.04,352.21,54555.0,327.8077,327.817,327.5565,327.7147,54555.0
2021-08-17 12:45:00,352.25,352.29,351.83,351.98,47952.0,327.7519,327.7891,327.3611,327.5007,47952.0
2021-08-17 12:50:00,351.95,352.11,351.8,351.87,61693.0,327.4728,327.6216,327.3332,327.3983,61693.0
2021-08-17 12:55:00,351.87,351.87,351.61,351.67,45941.0,327.3983,327.3983,327.1564,327.2122,45941.0
2021-08-17 13:00:00,351.6,351.99,351.55,351.95,77419.0,327.1471,327.51,327.1006,327.4728,77419.0
2021-08-17 13:05:00,351.94,352.11,351.77,352.1,51821.0,327.4635,327.6216,327.3053,327.6123,51821.0
2021-08-17 13:10:00,352.09,352.42,352.02,352.42,36839.0,327.603,327.9101,327.5379,327.9101,36839.0
2021-08-17 13:15:00,352.35,352.39,352.03,352.13,42628.0,327.845,327.8822,327.5472,327.6403,42628.0
2021-08-17 13:20:00,352.1,352.24,351.84,351.9,20383.0,327.6123,327.7426,327.3704,327.4262,20383.0
2021-08-17 13:25:00,351.96,352.32,351.84,352.31,31766.0,327.4821,327.817,327.3704,327.8077,31766.0
2021-08-17 13:30:00,352.3,352.3,352.11,352.21,12447.0,327.7984,327.7984,327.6216,327.7147,12447.0
2021-08-17 13:35:00,352.13,352.14,351.82,351.82,28716.0,327.6403,327.6496,327.3518,327.3518,28716.0
2021-08-17 13:40:00,351.77,351.81,351.59,351.76,22669.0,327.3053,327.3425,327.1378,327.296,22669.0
2021-08-17 13:45:00,351.76,351.77,351.51,351.68,22616.0,327.296,327.3053,327.0634,327.2215,22616.0
2021-08-17 13:50:00,351.68,351.98,351.59,351.91,38173.0,327.2215,327.5007,327.1378,327.4356,38173.0
2021-08-17 13:55:00,351.92,352.37,351.92,352.35,51842.0,327.4449,327.8636,327.4449,327.845,51842.0
2021-08-17 14:00:00,352.34,352.71,352.33,352.61,35126.0,327.8356,328.1799,327.8263,328.0869,35126.0
2021-08-17 14:05:00,352.62,352.84,352.62,352.73,50871.0,328.0962,328.3009,328.0962,328.1985,50871.0
2021-08-17 14:10:00,352.77,352.98,352.71,352.86,25278.0,328.2357,328.4311,328.1799,328.3195,25278.0
2021-08-17 14:15:00,352.87,352.95,352.73,352.74,40017.0,328.3288,328.4032,328.1985,328.2078,40017.0
2021-08-17 14:20:00,352.76,352.79,352.48,352.61,62661.0,328.2264,328.2543,327.9659,328.0869,62661.0
2021-08-17 14:25:00,352.64,352.67,352.36,352.41,17554.0,328.1148,328.1427,327.8543,327.9008,17554.0
2021-08-17 14:30:00,352.42,352.51,352.23,352.31,43632.0,327.9101,327.9938,327.7333,327.8077,43632.0
2021-08-17 14:35:00,352.27,352.27,352.08,352.1,45806.0,327.7705,327.7705,327.5937,327.6123,45806.0
2021-08-17 14:40:00,352.08,352.32,352.06,352.32,22208.0,327.5937,327.817,327.5751,327.817,22208.0
2021-08-17 14:45:00,352.33,352.72,352.27,352.65,48918.0,327.8263,328.1892,327.7705,328.1241,48918.0
2021-08-17 14:50:00,352.65,352.78,352.5,352.52,37291.0,328.1241,328.245,327.9845,328.0031,37291.0
2021-08-17 14:55:00,352.53,353.07,352.53,353.0,67666.0,328.0124,328.5149,328.0124,328.4497,67666.0
2021-08-17 15:00:00,353.05,353.27,353.02,353.21,46241.0,328.4963,328.701,328.4684,328.6451,46241.0
2021-08-17 15:05:00,353.18,353.48,353.12,353.4,43346.0,328.6172,328.8964,328.5614,328.8219,43346.0
2021-08-17 15:10:00,353.4,353.44,353.17,353.17,50765.0,328.8219,328.8591,328.6079,328.6079,50765.0
2021-08-17 15:15:00,353.19,353.27,353.0,353.16,30727.0,328.6265,328.701,328.4497,328.5986,30727.0
2021-08-17 15:20:00,353.17,353.3,352.99,353.04,30063.0,328.6079,328.7289,328.4404,328.487,30063.0
2021-08-17 15:25:00,353.06,353.2,352.94,353.19,46107.0,328.5056,328.6358,328.3939,328.6265,46107.0
2021-08-17 15:30:00,353.2,353.44,353.19,353.31,55399.0,328.6358,328.8591,328.6265,328.7382,55399.0
2021-08-17 15:35:00,353.3,353.56,353.3,353.32,42076.0,328.7289,328.9708,328.7289,328.7475,42076.0
2021-08-17 15:40:00,353.28,353.28,352.97,353.13,62802.0,328.7103,328.7103,328.4218,328.5707,62802.0
2021-08-17 15:45:00,353.13,353.37,352.99,353.18,45177.0,328.5707,328.794,328.4404,328.6172,45177.0
2021-08-17 15:50:00,353.2,353.69,353.2,353.4,111798.0,328.6358,329.0918,328.6358,328.8219,111798.0
2021-08-17 15:55:00,353.38,353.82,353.38,353.81,136257.0,328.8033,329.2127,328.8033,329.2034,136257.0
2021-08-18 09:30:00,352.62,352.8,352.37,352.41,93763.0,328.0962,328.2637,327.8636,327.9008,93763.0
2021-08-18 09:35:00,352.39,352.9,352.37,352.56,64045.0,327.8822,328.3567,327.8636,328.0403,64045.0
2021-08-18 09:40:00,352.52,353.17,352.37,353.16,56778.0,328.0031,328.6079,327.8636,328.5986,56778.0
2021-08-18 09:45:00,353.12,353.28,352.87,352.97,66601.0,328.5614,328.7103,328.3288,328.4218,66601.0
2021-08-18 09:50:00,352.98,353.09,352.62,353.09,39784.0,328.4311,328.5335,328.0962,328.5335,39784.0
2021-08-18 09:55:00,353.08,353.68,353.06,353.68,54862.0,328.5242,329.0825,328.5056,329.0825,54862.0
2021-08-18 10:00:00,353.64,353.93,353.6,353.87,51063.0,329.0452,329.3151,329.008,329.2592,51063.0
2021-08-18 10:05:00,353.86,353.86,353.45,353.5,57742.0,329.2499,329.2499,328.8684,328.915,57742.0
2021-08-18 10:10:00,353.5,353.89,353.48,353.82,54473.0,328.915,329.2778,328.8964,329.2127,54473.0
2021-08-18 10:15:00,353.83,353.91,353.57,353.87,36869.0,329.222,329.2965,328.9801,329.2592,36869.0
2021-08-18 10:20:00,353.82,354.0,353.7,353.94,26141.0,329.2127,329.3802,329.1011,329.3244,26141.0
2021-08-18 10:25:00,353.85,353.9,353.63,353.67,37519.0,329.2406,329.2872,329.0359,329.0731,37519.0
2021-08-18 10:30:00,353.66,353.98,353.64,353.87,29697.0,329.0638,329.3616,329.0452,329.2592,29697.0
2021-08-18 10:35:00,353.87,354.04,353.61,353.65,47411.0,329.2592,329.4174,329.0173,329.0545,47411.0
2021-08-18 10:40:00,353.62,353.64,353.39,353.48,27788.0,329.0266,329.0452,328.8126,328.8964,27788.0
2021-08-18 10:45:00,353.41,353.6,353.37,353.57,26775.0,328.8312,329.008,328.794,328.9801,26775.0
2021-08-18 10:50:00,353.59,353.88,353.59,353.64,15779.0,328.9987,329.2685,328.9987,329.0452,15779.0
2021-08-18 10:55:00,353.62,353.65,353.44,353.51,18458.0,329.0266,329.0545,328.8591,328.9243,18458.0
2021-08-18 11:00:00,353.45,353.53,353.34,353.43,35132.0,328.8684,328.9429,328.7661,328.8498,35132.0
2021-08-18 11:05:00,353.46,353.59,353.38,353.49,16851.0,328.8778,328.9987,328.8033,328.9057,16851.0
2021-08-18 11:10:00,353.56,353.59,353.33,353.44,5743.0,328.9708,328.9987,328.7568,328.8591,5743.0
2021-08-18 11:15:00,353.32,353.4,353.18,353.39,14205.0,328.7475,328.8219,328.6172,328.8126,14205.0
2021-08-18 11:20:00,353.38,353.41,353.25,353.32,18132.0,328.8033,328.8312,328.6824,328.7475,18132.0
2021-08-18 11:25:00,353.37,353.52,353.36,353.49,22437.0,328.794,328.9336,328.7847,328.9057,22437.0
2021-08-18 11:30:00,353.48,353.56,353.36,353.38,7707.0,328.8964,328.9708,328.7847,328.8033,7707.0
2021-08-18 11:35:00,353.38,353.7,353.32,353.58,30304.0,328.8033,329.1011,328.7475,328.9894,30304.0
2021-08-18 11:40:00,353.54,353.74,353.53,353.64,7585.0,328.9522,329.1383,328.9429,329.0452,7585.0
2021-08-18 11:45:00,353.71,353.75,353.45,353.45,13457.0,329.1104,329.1476,328.8684,328.8684,13457.0
2021-08-18 11:50:00,353.44,353.57,353.38,353.46,10562.0,328.8591,328.9801,328.8033,328.8778,10562.0
2021-08-18 11:55:00,353.44,353.56,353.43,353.49,10936.0,328.8591,328.9708,328.8498,328.9057,10936.0
2021-08-18 12:00:00,353.44,353.63,353.42,353.58,15923.0,328.8591,329.0359,328.8405,328.9894,15923.0
2021-08-18 12:05:00,353.58,353.69,353.55,353.63,9616.0,328.9894,329.0918,328.9615,329.0359,9616.0
2021-08-18 12:10:00,353.61,353.68,353.6,353.62,6022.0,329.0173,329.0825,329.008,329.0266,6022.0
2021-08-18 12:15:00,353.62,353.64,353.54,353.55,11924.0,329.0266,329.0452,328.9522,328.9615,11924.0
2021-08-18 12:20:00,353.53,353.59,353.31,353.32,20787.0,328.9429,328.9987,328.7382,328.7475,20787.0
2021-08-18 12:25:00,353.29,353.37,353.04,353.04,51465.0,328.7196,328.794,328.487,328.487,51465.0
2021-08-18 12:30:00,353.02,353.11,352.98,353.07,26224.0,328.4684,328.5521,328.4311,328.5149,26224.0
2021-08-18 12:35:00,353.04,353.07,352.94,353.05,19958.0,328.487,328.5149,328.3939,328.4963,19958.0
2021-08-18 12:40:00,353.01,353.15,352.93,353.08,13862.0,328.459,328.5893,328.3846,328.5242,13862.0
2021-08-18 12:45:00,353.13,353.23,353.08,353.21,9298.0,328.5707,328.6637,328.5242,328.6451,9298.0
2021-08-18 12:50:00,353.18,353.29,353.13,353.29,5521.0,328.6172,328.7196,328.5707,328.7196,5521.0
2021-08-18 12:55:00,353.2,353.37,353.2,353.36,10428.0,328.6358,328.794,328.6358,328.7847,10428.0
2021-08-18 13:00:00,353.35,353.35,353.14,353.16,11249.0,328.7754,328.7754,328.58,328.5986,11249.0
2021-08-18 13:05:00,353.22,353.33,353.12,353.33,5879.0,328.6544,328.7568,328.5614,328.7568,5879.0
2021-08-18 13:10:00,353.34,353.39,353.29,353.38,4813.0,328.7661,328.8126,328.7196,328.8033,4813.0
2021-08-18 13:15:00,353.37,353.37,353.21,353.28,11407.0,328.794,328.794,328.6451,328.7103,11407.0
2021-08-18 13:20:00,353.27,353.34,353.21,353.22,4599.0,328.701,328.7661,328.6451,328.6544,4599.0
2021-08-18 13:25:00,353.2,353.25,353.07,353.23,2815.0,328.6358,328.6824,328.5149,328.6637,2815.0
2021-08-18 13:30:00,353.21,353.35,353.2,353.32,5901.0,328.6451,328.7754,328.6358,328.7475,5901.0
2021-08-18 13:35:00,353.32,353.38,353.29,353.34,5099.0,328.7475,328.8033,328.7196,328.7661,5099.0
2021-08-18 13:40:00,353.35,353.44,353.33,353.38,5159.0,328.7754,328.8591,328.7568,328.8033,5159.0
2021-08-18 13:45:00,353.4,353.46,353.38,353.41,2600.0,328.8219,328.8778,328.8033,328.8312,2600.0
2021-08-18 13:50:00,353.4,353.51,353.38,353.5,3964.0,328.8219,328.9243,328.8033,328.915,3964.0
2021-08-18 13:55:00,353.49,353.5,353.42,353.42,7085.0,328.9057,328.915,328.8405,328.8405,7085.0
2021-08-18 14:00:00,353.4,353.87,353.38,353.85,32692.0,328.8219,329.2592,328.8033,329.2406,32692.0
2021-08-18 14:05:00,353.87,353.9,353.63,353.66,30589.0,329.2592,329.2872,329.0359,329.0638,30589.0
2021-08-18 14:10:00,353.66,353.75,352.62,352.79,52582.0,329.0638,329.1476,328.0962,328.2543,52582.0
2021-08-18 14:15:00,352.69,352.8,351.96,352.34,144104.0,328.1613,328.2637,327.4821,327.8356,144104.0
2021-08-18 14:20:00,352.33,352.68,352.18,352.68,84872.0,327.8263,328.152,327.6868,328.152,84872.0
2021-08-18 14:25:00,352.68,353.17,352.58,353.14,49674.0,328.152,328.6079,328.059,328.58,49674.0
2021-08-18 14:30:00,353.11,353.32,353.07,353.23,16315.0,328.5521,328.7475,328.5149,328.6637,16315.0
2021-08-18 14:35:00,353.27,353.27,352.97,352.97,19723.0,328.701,328.701,328.4218,328.4218,19723.0
2021-08-18 14:40:00,353.0,353.02,352.69,352.7,41569.0,328.4497,328.4684,328.1613,328.1706,41569.0
2021-08-18 14:45:00,352.7,352.71,352.53,352.58,20018.0,328.1706,328.1799,328.0124,328.059,20018.0
2021-08-18 14:50:00,352.56,352.67,352.41,352.48,17071.0,328.0403,328.1427,327.9008,327.9659,17071.0
2021-08-18 14:55:00,352.51,352.82,352.46,352.73,34036.0,327.9938,328.2823,327.9473,328.1985,34036.0
2021-08-18 15:00:00,352.67,352.68,352.41,352.45,19148.0,328.1427,328.152,327.9008,327.938,19148.0
2021-08-18 15:05:00,352.47,352.59,352.34,352.34,7147.0,327.9566,328.0683,327.8356,327.8356,7147.0
2021-08-18 15:10:00,352.36,352.54,352.27,352.36,31083.0,327.8543,328.0217,327.7705,327.8543,31083.0
2021-08-18 15:15:00,352.37,352.51,352.28,352.5,29654.0,327.8636,327.9938,327.7798,327.9845,29654.0
2021-08-18 15:20:00,352.53,352.56,352.23,352.24,42218.0,328.0124,328.0403,327.7333,327.7426,42218.0
2021-08-18 15:25:00,352.24,352.28,351.77,351.79,91549.0,327.7426,327.7798,327.3053,327.3239,91549.0
2021-08-18 15:30:00,351.78,351.78,351.23,351.28,158678.0,327.3146,327.3146,326.8028,326.8494,158678.0
2021-08-18 15:35:00,351.31,351.41,351.13,351.34,108455.0,326.8773,326.9703,326.7098,326.9052,108455.0
2021-08-18 15:40:00,351.36,351.79,351.28,351.79,59655.0,326.9238,327.3239,326.8494,327.3239,59655.0
2021-08-18 15:45:00,351.8,351.88,350.76,350.83,93080.0,327.3332,327.4076,326.3655,326.4307,93080.0
2021-08-18 15:50:00,350.81,350.87,350.41,350.76,145302.0,326.4121,326.4679,326.0399,326.3655,145302.0
2021-08-18 15:55:00,350.76,350.76,349.89,350.14,355497.0,326.3655,326.3655,325.556,325.7887,355497.0
2021-08-19 09:30:00,347.34,349.05,347.31,349.02,183793.0,323.1834,324.7745,323.1555,324.7465,183793.0
2021-08-19 09:35:00,349.01,349.18,348.28,348.78,111636.0,324.7372,324.8954,324.058,324.5232,111636.0
2021-08-19 09:40:00,348.74,349.05,348.19,348.95,76466.0,324.486,324.7745,323.9743,324.6814,76466.0
2021-08-19 09:45:00,349.01,349.61,348.7,348.82,155578.0,324.7372,325.2955,324.4488,324.5605,155578.0
2021-08-19 09:50:00,348.88,349.55,348.88,349.48,60603.0,324.6163,325.2397,324.6163,325.1746,60603.0
2021-08-19 09:55:00,349.53,349.72,349.15,349.45,65348.0,325.2211,325.3979,324.8675,325.1466,65348.0
2021-08-19 10:00:00,349.41,350.04,349.08,349.91,97044.0,325.1094,325.6956,324.8024,325.5746,97044.0
2021-08-19 10:05:00,349.9,350.07,349.76,349.89,47569.0,325.5653,325.7235,325.4351,325.556,47569.0
2021-08-19 10:10:00,349.9,350.1,349.62,349.91,52045.0,325.5653,325.7514,325.3048,325.5746,52045.0
2021-08-19 10:15:00,349.94,350.39,349.62,350.04,97667.0,325.6026,326.0213,325.3048,325.6956,97667.0
2021-08-19 10:20:00,350.01,350.2,349.45,349.46,43658.0,325.6677,325.8445,325.1466,325.1559,43658.0
2021-08-19 10:25:00,349.48,349.56,349.26,349.42,30188.0,325.1746,325.249,324.9699,325.1187,30188.0
2021-08-19 10:30:00,349.45,349.5,348.83,348.83,62341.0,325.1466,325.1932,324.5698,324.5698,62341.0
2021-08-19 10:35:00,348.84,348.84,348.31,348.37,45450.0,324.5791,324.5791,324.0859,324.1417,45450.0
2021-08-19 10:40:00,348.43,348.43,347.88,347.91,71428.0,324.1976,324.1976,323.6858,323.7137,71428.0
2021-08-19 10:45:00,347.94,348.21,347.76,347.87,243378.0,323.7417,323.9929,323.5742,323.6765,243378.0
2021-08-19 10:50:00,347.83,348.45,347.79,348.38,56565.0,323.6393,324.2162,323.6021,324.1511,56565.0
2021-08-19 10:55:00,348.44,349.48,348.4,349.38,153175.0,324.2069,325.1746,324.1697,325.0815,153175.0
2021-08-19 11:00:00,349.42,349.45,348.86,349.23,73919.0,325.1187,325.1466,324.5977,324.9419,73919.0
2021-08-19 11:05:00,349.26,349.35,348.66,348.73,38604.0,324.9699,325.0536,324.4116,324.4767,38604.0
2021-08-19 11:10:00,348.76,348.84,348.47,348.71,42617.0,324.5046,324.5791,324.2348,324.4581,42617.0
2021-08-19 11:15:00,348.72,348.98,348.4,348.95,59614.0,324.4674,324.7093,324.1697,324.6814,59614.0
2021-08-19 11:20:00,348.9,349.09,348.79,349.04,69962.0,324.6349,324.8117,324.5325,324.7652,69962.0
2021-08-19 11:25:00,349.02,349.02,348.48,348.53,23146.0,324.7465,324.7465,324.2441,324.2906,23146.0
2021-08-19 11:30:00,348.6,349.11,348.45,348.81,62615.0,324.3558,324.8303,324.2162,324.5511,62615.0
2021-08-19 11:35:00,348.84,348.89,348.5,348.64,31315.0,324.5791,324.6256,324.2627,324.393,31315.0
2021-08-19 11:40:00,348.63,349.36,348.6,349.32,44186.0,324.3837,325.0629,324.3558,325.0257,44186.0
2021-08-19 11:45:00,349.33,349.96,349.33,349.9,55609.0,325.035,325.6212,325.035,325.5653,55609.0
2021-08-19 11:50:00,349.96,350.02,349.83,349.83,45605.0,325.6212,325.677,325.5002,325.5002,45605.0
2021-08-19 11:55:00,349.9,350.19,349.85,350.02,42067.0,325.5653,325.8352,325.5188,325.677,42067.0
2021-08-19 12:00:00,350.02,350.23,349.99,350.0,45984.0,325.677,325.8724,325.6491,325.6584,45984.0
2021-08-19 12:05:00,349.98,350.11,349.45,349.46,27051.0,325.6398,325.7607,325.1466,325.1559,27051.0
2021-08-19 12:10:00,349.52,349.93,349.49,349.78,33734.0,325.2118,325.5933,325.1839,325.4537,33734.0
2021-08-19 12:15:00,349.74,349.76,349.59,349.59,9162.0,325.4165,325.4351,325.2769,325.2769,9162.0
2021-08-19 12:20:00,349.6,349.84,349.49,349.64,38449.0,325.2862,325.5095,325.1839,325.3234,38449.0
2021-08-19 12:25:00,349.76,349.8,349.66,349.76,14781.0,325.4351,325.4723,325.342,325.4351,14781.0
2021-08-19 12:30:00,349.78,349.88,349.65,349.81,17383.0,325.4537,325.5467,325.3327,325.4816,17383.0
2021-08-19 12:35:00,349.79,350.05,349.77,350.03,11767.0,325.463,325.7049,325.4444,325.6863,11767.0
2021-08-19 12:40:00,350.04,350.09,349.93,349.97,25416.0,325.6956,325.7421,325.5933,325.6305,25416.0
2021-08-19 12:45:00,349.97,350.04,349.83,350.01,49186.0,325.6305,325.6956,325.5002,325.6677,49186.0
2021-08-19 12:50:00,350.07,350.2,349.9,350.2,44933.0,325.7235,325.8445,325.5653,325.8445,44933.0
2021-08-19 12:55:00,350.18,350.3,350.11,350.25,24201.0,325.8259,325.9375,325.7607,325.891,24201.0
2021-08-19 13:00:00,350.29,350.29,349.79,349.79,29266.0,325.9282,325.9282,325.463,325.463,29266.0
2021-08-19 13:05:00,349.76,349.78,349.43,349.55,43655.0,325.4351,325.4537,325.128,325.2397,43655.0
2021-08-19 13:10:00,349.58,349.81,349.56,349.7,13378.0,325.2676,325.4816,325.249,325.3793,13378.0
2021-08-19 13:15:00,349.66,349.73,349.54,349.6,14819.0,325.342,325.4072,325.2304,325.2862,14819.0
2021-08-19 13:20:00,349.59,349.75,349.49,349.51,61688.0,325.2769,325.4258,325.1839,325.2025,61688.0
2021-08-19 13:25:00,349.53,349.57,349.02,349.04,33736.0,325.2211,325.2583,324.7465,324.7652,33736.0
2021-08-19 13:30:00,349.05,349.13,348.86,349.04,35787.0,324.7745,324.8489,324.5977,324.7652,35787.0
2021-08-19 13:35:00,349.03,349.17,348.89,349.17,36196.0,324.7558,324.8861,324.6256,324.8861,36196.0
2021-08-19 13:40:00,349.16,349.54,349.12,349.28,34507.0,324.8768,325.2304,324.8396,324.9885,34507.0
2021-08-19 13:45:00,349.32,349.32,349.03,349.27,17379.0,325.0257,325.0257,324.7558,324.9792,17379.0
2021-08-19 13:50:00,349.24,349.34,349.08,349.09,10428.0,324.9512,325.0443,324.8024,324.8117,10428.0
2021-08-19 13:55:00,349.13,349.13,348.61,348.61,33490.0,324.8489,324.8489,324.3651,324.3651,33490.0
2021-08-19 14:00:00,348.62,348.87,348.37,348.38,43097.0,324.3744,324.607,324.1417,324.1511,43097.0
2021-08-19 14:05:00,348.37,348.63,348.29,348.57,45287.0,324.1417,324.3837,324.0673,324.3278,45287.0
2021-08-19 14:10:00,348.59,348.72,348.4,348.53,45680.0,324.3464,324.4674,324.1697,324.2906,45680.0
2021-08-19 14:15:00,348.57,348.68,348.38,348.67,25598.0,324.3278,324.4302,324.1511,324.4209,25598.0
2021-08-19 14:20:00,348.6,348.79,348.42,348.79,38329.0,324.3558,324.5325,324.1883,324.5325,38329.0
2021-08-19 14:25:00,348.75,348.92,348.05,348.08,37398.0,324.4953,324.6535,323.844,323.8719,37398.0
2021-08-19 14:30:00,348.09,348.26,347.58,348.26,78079.0,323.8812,324.0394,323.4067,324.0394,78079.0
2021-08-19 14:35:00,348.19,348.59,348.19,348.34,45041.0,323.9743,324.3464,323.9743,324.1138,45041.0
2021-08-19 14:40:00,348.32,348.5,348.06,348.42,42338.0,324.0952,324.2627,323.8533,324.1883,42338.0
2021-08-19 14:45:00,348.43,348.53,348.13,348.48,27190.0,324.1976,324.2906,323.9184,324.2441,27190.0
2021-08-19 14:50:00,348.44,349.06,348.13,349.06,63972.0,324.2069,324.7838,323.9184,324.7838,63972.0
2021-08-19 14:55:00,349.02,349.29,348.97,349.23,23143.0,324.7465,324.9978,324.7,324.9419,23143.0
2021-08-19 15:00:00,349.25,349.69,349.25,349.67,66921.0,324.9605,325.3699,324.9605,325.3513,66921.0
2021-08-19 15:05:00,349.67,349.75,349.5,349.7,37992.0,325.3513,325.4258,325.1932,325.3793,37992.0
2021-08-19 15:10:00,349.79,349.84,349.53,349.61,34333.0,325.463,325.5095,325.2211,325.2955,34333.0
2021-08-19 15:15:00,349.64,349.92,349.6,349.87,33023.0,325.3234,325.584,325.2862,325.5374,33023.0
2021-08-19 15:20:00,349.91,350.11,349.8,350.08,37569.0,325.5746,325.7607,325.4723,325.7328,37569.0
2021-08-19 15:25:00,350.1,350.38,350.02,350.35,48992.0,325.7514,326.012,325.677,325.984,48992.0
2021-08-19 15:30:00,350.35,350.48,350.07,350.4,69435.0,325.984,326.105,325.7235,326.0306,69435.0
2021-08-19 15:35:00,350.4,350.48,349.85,349.86,62716.0,326.0306,326.105,325.5188,325.5281,62716.0
2021-08-19 15:40:00,349.89,349.89,349.36,349.57,78191.0,325.556,325.556,325.0629,325.2583,78191.0
2021-08-19 15:45:00,349.57,349.57,349.16,349.44,36394.0,325.2583,325.2583,324.8768,325.1373,36394.0
2021-08-19 15:50:00,349.43,349.77,349.19,349.25,50901.0,325.128,325.4444,324.9047,324.9605,50901.0
2021-08-19 15:55:00,349.2,349.56,348.96,349.45,80727.0,324.914,325.249,324.6907,325.1466,80727.0
2021-08-20 09:30:00,348.98,349.32,348.53,349.25,115637.0,325.2744,325.5913,324.855,325.5261,115637.0
2021-08-20 09:35:00,349.28,349.66,349.23,349.38,100042.0,325.554,325.9082,325.5074,325.6472,100042.0
2021-08-20 09:40:00,349.41,349.49,348.99,349.34,70072.0,325.6752,325.7498,325.2837,325.61,70072.0
2021-08-20 09:45:00,349.42,350.3,349.41,350.17,99517.0,325.6845,326.5047,325.6752,326.3836,99517.0
2021-08-20 09:50:00,350.18,350.25,349.85,349.89,49996.0,326.3929,326.4581,326.0853,326.1226,49996.0
2021-08-20 09:55:00,349.83,350.33,349.83,350.02,34053.0,326.0667,326.5327,326.0667,326.2438,34053.0
2021-08-20 10:00:00,350.08,350.76,349.95,350.68,35388.0,326.2997,326.9335,326.1785,326.8589,35388.0
2021-08-20 10:05:00,350.71,350.8,350.57,350.66,55354.0,326.8869,326.9708,326.7564,326.8403,55354.0
2021-08-20 10:10:00,350.65,350.73,350.24,350.28,44911.0,326.831,326.9055,326.4488,326.4861,44911.0
2021-08-20 10:15:00,350.27,350.63,349.98,350.61,47537.0,326.4768,326.8123,326.2065,326.7937,47537.0
2021-08-20 10:20:00,350.61,350.93,350.61,350.83,82223.0,326.7937,327.0919,326.7937,326.9987,82223.0
2021-08-20 10:25:00,350.84,350.84,350.5,350.64,44196.0,327.0081,327.0081,326.6912,326.8216,44196.0
2021-08-20 10:30:00,350.72,350.85,350.56,350.82,40616.0,326.8962,327.0174,326.7471,326.9894,40616.0
2021-08-20 10:35:00,350.83,350.97,350.53,350.61,66147.0,326.9987,327.1292,326.7191,326.7937,66147.0
2021-08-20 10:40:00,350.63,350.66,350.24,350.31,31918.0,326.8123,326.8403,326.4488,326.5141,31918.0
2021-08-20 10:45:00,350.31,350.4,350.21,350.34,13709.0,326.5141,326.5979,326.4209,326.542,13709.0
2021-08-20 10:50:00,350.3,350.46,350.11,350.43,33373.0,326.5047,326.6539,326.3276,326.6259,33373.0
2021-08-20 10:55:00,350.46,350.52,350.18,350.27,48532.0,326.6539,326.7098,326.3929,326.4768,48532.0
2021-08-20 11:00:00,350.27,350.42,350.13,350.13,10403.0,326.4768,326.6166,326.3463,326.3463,10403.0
2021-08-20 11:05:00,350.1,350.55,350.1,350.53,19206.0,326.3183,326.7378,326.3183,326.7191,19206.0
2021-08-20 11:10:00,350.51,350.73,350.51,350.67,15778.0,326.7005,326.9055,326.7005,326.8496,15778.0
2021-08-20 11:15:00,350.67,350.75,350.58,350.67,12094.0,326.8496,326.9242,326.7657,326.8496,12094.0
2021-08-20 11:20:00,350.66,350.77,350.65,350.7,8433.0,326.8403,326.9428,326.831,326.8776,8433.0
2021-08-20 11:25:00,350.72,350.82,350.5,350.54,24842.0,326.8962,326.9894,326.6912,326.7284,24842.0
2021-08-20 11:30:00,350.53,350.83,350.53,350.83,9294.0,326.7191,326.9987,326.7191,326.9987,9294.0
2021-08-20 11:35:00,350.83,350.92,350.65,350.74,15812.0,326.9987,327.0826,326.831,326.9149,15812.0
2021-08-20 11:40:00,350.76,350.94,350.73,350.84,13641.0,326.9335,327.1013,326.9055,327.0081,13641.0
2021-08-20 11:45:00,350.84,350.86,350.73,350.81,24440.0,327.0081,327.0267,326.9055,326.9801,24440.0
2021-08-20 11:50:00,350.81,350.94,350.73,350.83,27650.0,326.9801,327.1013,326.9055,326.9987,27650.0
2021-08-20 11:55:00,350.83,350.99,350.62,350.99,28721.0,326.9987,327.1479,326.803,327.1479,28721.0
2021-08-20 12:00:00,351.0,351.44,350.91,351.4,42871.0,327.1572,327.5673,327.0733,327.53,42871.0
2021-08-20 12:05:00,351.44,351.5,351.31,351.32,34196.0,327.5673,327.6232,327.4461,327.4555,34196.0
2021-08-20 12:10:00,351.33,351.33,351.12,351.19,12864.0,327.4648,327.4648,327.269,327.3343,12864.0
2021-08-20 12:15:00,351.19,351.28,351.14,351.23,18986.0,327.3343,327.4182,327.2877,327.3716,18986.0
2021-08-20 12:20:00,351.25,351.36,351.18,351.35,12915.0,327.3902,327.4927,327.325,327.4834,12915.0
2021-08-20 12:25:00,351.37,351.65,351.29,351.65,21643.0,327.5021,327.763,327.4275,327.763,21643.0
2021-08-20 12:30:00,351.67,351.71,351.52,351.52,13125.0,327.7817,327.819,327.6419,327.6419,13125.0
2021-08-20 12:35:00,351.53,351.62,351.52,351.58,13766.0,327.6512,327.7351,327.6419,327.6978,13766.0
2021-08-20 12:40:00,351.57,351.67,351.5,351.64,15858.0,327.6885,327.7817,327.6232,327.7537,15858.0
2021-08-20 12:45:00,351.59,351.75,351.56,351.75,15647.0,327.7071,327.8562,327.6791,327.8562,15647.0
2021-08-20 12:50:00,351.71,351.72,351.63,351.64,23196.0,327.819,327.8283,327.7444,327.7537,23196.0
2021-08-20 12:55:00,351.67,351.68,351.29,351.29,35443.0,327.7817,327.791,327.4275,327.4275,35443.0
2021-08-20 13:00:00,351.35,351.39,351.22,351.37,16429.0,327.4834,327.5207,327.3622,327.5021,16429.0
2021-08-20 13:05:00,351.39,351.46,351.31,351.4,7675.0,327.5207,327.5859,327.4461,327.53,7675.0
2021-08-20 13:10:00,351.41,351.55,351.41,351.53,34015.0,327.5393,327.6698,327.5393,327.6512,34015.0
2021-08-20 13:15:00,351.51,351.55,351.43,351.5,18103.0,327.6325,327.6698,327.558,327.6232,18103.0
2021-08-20 13:20:00,351.48,351.54,351.38,351.42,9207.0,327.6046,327.6605,327.5114,327.5487,9207.0
2021-08-20 13:25:00,351.43,351.43,351.28,351.34,11248.0,327.558,327.558,327.4182,327.4741,11248.0
2021-08-20 13:30:00,351.34,351.36,351.21,351.28,8805.0,327.4741,327.4927,327.3529,327.4182,8805.0
2021-08-20 13:35:00,351.28,351.29,351.14,351.15,13843.0,327.4182,327.4275,327.2877,327.297,13843.0
2021-08-20 13:40:00,351.13,351.25,351.07,351.18,14900.0,327.2784,327.3902,327.2224,327.325,14900.0
2021-08-20 13:45:00,351.19,351.25,351.06,351.07,19746.0,327.3343,327.3902,327.2131,327.2224,19746.0
2021-08-20 13:50:00,351.09,351.21,351.0,351.1,17306.0,327.2411,327.3529,327.1572,327.2504,17306.0
2021-08-20 13:55:00,351.13,351.14,350.92,350.92,14955.0,327.2784,327.2877,327.0826,327.0826,14955.0
2021-08-20 14:00:00,350.98,351.14,350.9,351.09,40005.0,327.1385,327.2877,327.064,327.2411,40005.0
2021-08-20 14:05:00,351.13,351.25,351.13,351.2,12728.0,327.2784,327.3902,327.2784,327.3436,12728.0
2021-08-20 14:10:00,351.24,351.27,351.19,351.21,10193.0,327.3809,327.4088,327.3343,327.3529,10193.0
2021-08-20 14:15:00,351.17,351.27,351.11,351.2,12812.0,327.3156,327.4088,327.2597,327.3436,12812.0
2021-08-20 14:20:00,351.2,351.2,350.71,350.78,26677.0,327.3436,327.3436,326.8869,326.9521,26677.0
2021-08-20 14:25:00,350.79,350.9,350.76,350.79,10670.0,326.9615,327.064,326.9335,326.9615,10670.0
2021-08-20 14:30:00,350.75,350.83,350.66,350.77,28050.0,326.9242,326.9987,326.8403,326.9428,28050.0
2021-08-20 14:35:00,350.75,350.84,350.72,350.74,13100.0,326.9242,327.0081,326.8962,326.9149,13100.0
2021-08-20 14:40:00,350.72,350.88,350.71,350.75,19620.0,326.8962,327.0453,326.8869,326.9242,19620.0
2021-08-20 14:45:00,350.77,350.77,350.52,350.55,17599.0,326.9428,326.9428,326.7098,326.7378,17599.0
2021-08-20 14:50:00,350.57,350.7,350.57,350.7,9426.0,326.7564,326.8776,326.7564,326.8776,9426.0
2021-08-20 14:55:00,350.69,350.83,350.68,350.83,23701.0,326.8682,326.9987,326.8589,326.9987,23701.0
2021-08-20 15:00:00,350.81,351.01,350.79,350.96,12030.0,326.9801,327.1665,326.9615,327.1199,12030.0
2021-08-20 15:05:00,350.9,350.97,350.79,350.94,14088.0,327.064,327.1292,326.9615,327.1013,14088.0
2021-08-20 15:10:00,350.9,351.15,350.9,351.13,22231.0,327.064,327.297,327.064,327.2784,22231.0
2021-08-20 15:15:00,351.14,351.19,351.02,351.02,19075.0,327.2877,327.3343,327.1758,327.1758,19075.0
2021-08-20 15:20:00,351.02,351.21,351.02,351.18,29520.0,327.1758,327.3529,327.1758,327.325,29520.0
2021-08-20 15:25:00,351.11,351.3,351.1,351.3,17820.0,327.2597,327.4368,327.2504,327.4368,17820.0
2021-08-20 15:30:00,351.28,351.33,351.07,351.3,48827.0,327.4182,327.4648,327.2224,327.4368,48827.0
2021-08-20 15:35:00,351.29,351.33,351.2,351.26,47092.0,327.4275,327.4648,327.3436,327.3995,47092.0
2021-08-20 15:40:00,351.26,351.41,351.15,351.4,60052.0,327.3995,327.5393,327.297,327.53,60052.0
2021-08-20 15:45:00,351.38,351.52,351.33,351.35,56490.0,327.5114,327.6419,327.4648,327.4834,56490.0
2021-08-20 15:50:00,351.33,351.55,351.21,351.25,49223.0,327.4648,327.6698,327.3529,327.3902,49223.0
2021-08-20 15:55:00,351.22,351.35,351.11,351.16,101807.0,327.3622,327.4834,327.2597,327.3063,101807.0
2021-08-23 09:30:00,352.96,353.33,352.92,353.25,189969.0,328.9841,329.3289,328.9468,329.2544,189969.0
2021-08-23 09:35:00,353.3,353.63,353.23,353.53,86225.0,329.301,329.6085,329.2357,329.5153,86225.0
2021-08-23 09:40:00,353.54,353.74,353.27,353.32,54941.0,329.5247,329.7111,329.273,329.3196,54941.0
2021-08-23 09:45:00,353.31,353.7,353.0,353.08,348513.0,329.3103,329.6738,329.0213,329.0959,348513.0
2021-08-23 09:50:00,353.07,353.3,352.97,353.16,65441.0,329.0866,329.301,328.9934,329.1705,65441.0
2021-08-23 09:55:00,353.19,353.49,353.14,353.47,46855.0,329.1984,329.478,329.1518,329.4594,46855.0
2021-08-23 10:00:00,353.5,353.68,353.35,353.49,75184.0,329.4874,329.6551,329.3476,329.478,75184.0
2021-08-23 10:05:00,353.53,353.61,353.3,353.37,52832.0,329.5153,329.5899,329.301,329.3662,52832.0
2021-08-23 10:10:00,353.38,353.62,353.38,353.56,71109.0,329.3755,329.5992,329.3755,329.5433,71109.0
2021-08-23 10:15:00,353.6,353.84,353.59,353.78,64631.0,329.5806,329.8043,329.5713,329.7483,64631.0
2021-08-23 10:20:00,353.79,353.85,353.63,353.74,41233.0,329.7577,329.8136,329.6085,329.7111,41233.0
2021-08-23 10:25:00,353.76,353.83,353.58,353.58,31834.0,329.7297,329.795,329.5619,329.5619,31834.0
2021-08-23 10:30:00,353.6,353.75,353.39,353.69,49127.0,329.5806,329.7204,329.3848,329.6645,49127.0
2021-08-23 10:35:00,353.66,353.78,353.56,353.64,17493.0,329.6365,329.7483,329.5433,329.6179,17493.0
2021-08-23 10:40:00,353.65,353.74,353.53,353.54,21713.0,329.6272,329.7111,329.5153,329.5247,21713.0
2021-08-23 10:45:00,353.54,353.64,353.51,353.57,95728.0,329.5247,329.6179,329.4967,329.5526,95728.0
2021-08-23 10:50:00,353.59,353.8,353.59,353.73,15060.0,329.5713,329.767,329.5713,329.7017,15060.0
2021-08-23 10:55:00,353.74,353.85,353.69,353.72,14960.0,329.7111,329.8136,329.6645,329.6924,14960.0
2021-08-23 11:00:00,353.72,353.85,353.68,353.85,19327.0,329.6924,329.8136,329.6551,329.8136,19327.0
2021-08-23 11:05:00,353.86,354.05,353.86,354.03,64167.0,329.8229,330.0,329.8229,329.9814,64167.0
2021-08-23 11:10:00,354.01,354.15,354.0,354.07,20366.0,329.9627,330.0932,329.9534,330.0186,20366.0
2021-08-23 11:15:00,354.09,354.14,353.9,353.93,32708.0,330.0373,330.0839,329.8602,329.8882,32708.0
2021-08-23 11:20:00,353.94,353.98,353.87,353.91,19882.0,329.8975,329.9348,329.8322,329.8695,19882.0
2021-08-23 11:25:00,353.9,353.92,353.78,353.89,29247.0,329.8602,329.8788,329.7483,329.8509,29247.0
2021-08-23 11:30:00,353.9,354.13,353.87,353.92,177232.0,329.8602,330.0746,329.8322,329.8788,177232.0
2021-08-23 11:35:00,353.9,353.97,353.81,353.85,18217.0,329.8602,329.9254,329.7763,329.8136,18217.0
2021-08-23 11:40:00,353.86,353.94,353.84,353.93,15464.0,329.8229,329.8975,329.8043,329.8882,15464.0
2021-08-23 11:45:00,353.93,353.93,353.79,353.81,13183.0,329.8882,329.8882,329.7577,329.7763,13183.0
2021-08-23 11:50:00,353.79,353.83,353.75,353.8,15080.0,329.7577,329.795,329.7204,329.767,15080.0
2021-08-23 11:55:00,353.79,353.9,353.79,353.83,11944.0,329.7577,329.8602,329.7577,329.795,11944.0
2021-08-23 12:00:00,353.86,353.99,353.86,353.99,12766.0,329.8229,329.9441,329.8229,329.9441,12766.0
2021-08-23 12:05:00,353.98,354.08,353.94,354.05,25622.0,329.9348,330.028,329.8975,330.0,25622.0
2021-08-23 12:10:00,354.06,354.07,353.93,353.94,14208.0,330.0093,330.0186,329.8882,329.8975,14208.0
2021-08-23 12:15:00,353.94,354.04,353.91,354.01,17836.0,329.8975,329.9907,329.8695,329.9627,17836.0
2021-08-23 12:20:00,354.02,354.03,353.93,354.0,14566.0,329.972,329.9814,329.8882,329.9534,14566.0
2021-08-23 12:25:00,353.97,354.01,353.92,353.98,8488.0,329.9254,329.9627,329.8788,329.9348,8488.0
2021-08-23 12:30:00,353.99,354.07,353.98,353.99,13096.0,329.9441,330.0186,329.9348,329.9441,13096.0
2021-08-23 12:35:00,354.0,354.03,353.93,354.0,11249.0,329.9534,329.9814,329.8882,329.9534,11249.0
2021-08-23 12:40:00,354.0,354.05,353.98,354.03,8300.0,329.9534,330.0,329.9348,329.9814,8300.0
2021-08-23 12:45:00,354.01,354.02,353.83,353.83,4650.0,329.9627,329.972,329.795,329.795,4650.0
2021-08-23 12:50:00,353.84,353.97,353.8,353.97,5364.0,329.8043,329.9254,329.767,329.9254,5364.0
2021-08-23 12:55:00,353.95,354.19,353.95,354.18,11790.0,329.9068,330.1305,329.9068,330.1212,11790.0
2021-08-23 13:00:00,354.2,354.26,354.13,354.21,39442.0,330.1398,330.1957,330.0746,330.1491,39442.0
2021-08-23 13:05:00,354.19,354.3,354.14,354.29,12332.0,330.1305,330.233,330.0839,330.2237,12332.0
2021-08-23 13:10:00,354.31,354.31,354.22,354.28,28456.0,330.2423,330.2423,330.1585,330.2144,28456.0
2021-08-23 13:15:00,354.28,354.28,354.07,354.07,20770.0,330.2144,330.2144,330.0186,330.0186,20770.0
2021-08-23 13:20:00,354.05,354.11,354.03,354.09,12853.0,330.0,330.0559,329.9814,330.0373,12853.0
2021-08-23 13:25:00,354.08,354.08,353.8,353.91,61794.0,330.028,330.028,329.767,329.8695,61794.0
2021-08-23 13:30:00,353.92,354.04,353.85,354.03,15486.0,329.8788,329.9907,329.8136,329.9814,15486.0
2021-08-23 13:35:00,354.02,354.02,353.68,353.7,37990.0,329.972,329.972,329.6551,329.6738,37990.0
2021-08-23 13:40:00,353.75,353.86,353.73,353.8,8310.0,329.7204,329.8229,329.7017,329.767,8310.0
2021-08-23 13:45:00,353.81,353.84,353.78,353.83,5024.0,329.7763,329.8043,329.7483,329.795,5024.0
2021-08-23 13:50:00,353.83,353.85,353.74,353.83,18854.0,329.795,329.8136,329.7111,329.795,18854.0
2021-08-23 13:55:00,353.89,353.89,353.82,353.87,21573.0,329.8509,329.8509,329.7856,329.8322,21573.0
2021-08-23 14:00:00,353.88,354.0,353.81,354.0,38854.0,329.8416,329.9534,329.7763,329.9534,38854.0
2021-08-23 14:05:00,354.0,354.05,354.0,354.01,15548.0,329.9534,330.0,329.9534,329.9627,15548.0
2021-08-23 14:10:00,354.0,354.06,353.84,353.84,23724.0,329.9534,330.0093,329.8043,329.8043,23724.0
2021-08-23 14:15:00,353.85,353.89,353.73,353.86,9385.0,329.8136,329.8509,329.7017,329.8229,9385.0
2021-08-23 14:20:00,353.88,353.96,353.82,353.9,4618.0,329.8416,329.9161,329.7856,329.8602,4618.0
2021-08-23 14:25:00,353.9,353.93,353.86,353.88,7342.0,329.8602,329.8882,329.8229,329.8416,7342.0
2021-08-23 14:30:00,353.89,353.96,353.86,353.96,13419.0,329.8509,329.9161,329.8229,329.9161,13419.0
2021-08-23 14:35:00,353.96,353.98,353.93,353.95,5975.0,329.9161,329.9348,329.8882,329.9068,5975.0
2021-08-23 14:40:00,353.96,353.96,353.87,353.88,6578.0,329.9161,329.9161,329.8322,329.8416,6578.0
2021-08-23 14:45:00,353.89,353.99,353.89,353.98,10767.0,329.8509,329.9441,329.8509,329.9348,10767.0
2021-08-23 14:50:00,353.98,354.05,353.95,354.04,14000.0,329.9348,330.0,329.9068,329.9907,14000.0
2021-08-23 14:55:00,354.02,354.03,353.96,353.96,11763.0,329.972,329.9814,329.9161,329.9161,11763.0
2021-08-23 15:00:00,353.96,353.99,353.92,353.94,13274.0,329.9161,329.9441,329.8788,329.8975,13274.0
2021-08-23 15:05:00,353.94,353.99,353.89,353.9,11479.0,329.8975,329.9441,329.8509,329.8602,11479.0
2021-08-23 15:10:00,353.91,353.91,353.82,353.86,17145.0,329.8695,329.8695,329.7856,329.8229,17145.0
2021-08-23 15:15:00,353.86,353.88,353.78,353.83,8872.0,329.8229,329.8416,329.7483,329.795,8872.0
2021-08-23 15:20:00,353.82,353.91,353.75,353.84,10145.0,329.7856,329.8695,329.7204,329.8043,10145.0
2021-08-23 15:25:00,353.88,353.96,353.86,353.93,9104.0,329.8416,329.9161,329.8229,329.8882,9104.0
2021-08-23 15:30:00,353.93,354.0,353.84,353.99,28485.0,329.8882,329.9534,329.8043,329.9441,28485.0
2021-08-23 15:35:00,354.0,354.03,353.83,353.83,28690.0,329.9534,329.9814,329.795,329.795,28690.0
2021-08-23 15:40:00,353.86,353.86,353.72,353.79,42005.0,329.8229,329.8229,329.6924,329.7577,42005.0
2021-08-23 15:45:00,353.79,353.86,353.7,353.84,46318.0,329.7577,329.8229,329.6738,329.8043,46318.0
2021-08-23 15:50:00,353.83,353.89,353.67,353.7,82793.0,329.795,329.8509,329.6458,329.6738,82793.0
2021-08-23 15:55:00,353.68,353.7,353.34,353.46,168623.0,329.6551,329.6738,329.3382,329.4501,168623.0
2021-08-24 09:30:00,354.08,354.2,353.72,353.84,86119.0,330.028,330.1398,329.6924,329.8043,86119.0
2021-08-24 09:35:00,353.78,354.35,353.63,354.13,70458.0,329.7483,330.2796,329.6085,330.0746,70458.0
2021-08-24 09:40:00,354.16,354.31,353.81,353.99,43348.0,330.1025,330.2423,329.7763,329.9441,43348.0
2021-08-24 09:45:00,353.95,354.17,353.75,354.13,51707.0,329.9068,330.1119,329.7204,330.0746,51707.0
2021-08-24 09:50:00,354.14,354.32,353.91,354.0,58374.0,330.0839,330.2517,329.8695,329.9534,58374.0
2021-08-24 09:55:00,354.04,354.24,353.99,354.13,20160.0,329.9907,330.1771,329.9441,330.0746,20160.0
2021-08-24 10:00:00,354.12,354.28,353.9,353.95,24448.0,330.0653,330.2144,329.8602,329.9068,24448.0
2021-08-24 10:05:00,353.9,353.96,353.67,353.72,39967.0,329.8602,329.9161,329.6458,329.6924,39967.0
2021-08-24 10:10:00,353.7,353.92,353.67,353.85,33129.0,329.6738,329.8788,329.6458,329.8136,33129.0
2021-08-24 10:15:00,353.84,354.03,353.82,354.02,24817.0,329.8043,329.9814,329.7856,329.972,24817.0
2021-08-24 10:20:00,354.0,354.0,353.77,353.85,21628.0,329.9534,329.9534,329.739,329.8136,21628.0
2021-08-24 10:25:00,353.85,354.04,353.81,354.04,13841.0,329.8136,329.9907,329.7763,329.9907,13841.0
2021-08-24 10:30:00,354.05,354.05,353.84,353.9,23535.0,330.0,330.0,329.8043,329.8602,23535.0
2021-08-24 10:35:00,353.91,354.07,353.9,354.01,8591.0,329.8695,330.0186,329.8602,329.9627,8591.0
2021-08-24 10:40:00,354.0,354.05,353.92,353.94,9654.0,329.9534,330.0,329.8788,329.8975,9654.0
2021-08-24 10:45:00,353.96,354.11,353.95,354.1,11569.0,329.9161,330.0559,329.9068,330.0466,11569.0
2021-08-24 10:50:00,354.1,354.19,354.01,354.02,32062.0,330.0466,330.1305,329.9627,329.972,32062.0
2021-08-24 10:55:00,354.02,354.07,353.92,353.99,12435.0,329.972,330.0186,329.8788,329.9441,12435.0
2021-08-24 11:00:00,353.99,354.07,353.97,354.02,18406.0,329.9441,330.0186,329.9254,329.972,18406.0
2021-08-24 11:05:00,354.01,354.17,354.01,354.13,11779.0,329.9627,330.1119,329.9627,330.0746,11779.0
2021-08-24 11:10:00,354.13,354.18,354.09,354.15,13385.0,330.0746,330.1212,330.0373,330.0932,13385.0
2021-08-24 11:15:00,354.17,354.19,354.12,354.12,9385.0,330.1119,330.1305,330.0653,330.0653,9385.0
2021-08-24 11:20:00,354.12,354.16,354.06,354.06,18224.0,330.0653,330.1025,330.0093,330.0093,18224.0
2021-08-24 11:25:00,354.03,354.03,353.89,353.89,13397.0,329.9814,329.9814,329.8509,329.8509,13397.0
2021-08-24 11:30:00,353.87,353.87,353.69,353.73,23749.0,329.8322,329.8322,329.6645,329.7017,23749.0
2021-08-24 11:35:00,353.73,353.89,353.72,353.8,34137.0,329.7017,329.8509,329.6924,329.767,34137.0
2021-08-24 11:40:00,353.81,353.81,353.69,353.8,16736.0,329.7763,329.7763,329.6645,329.767,16736.0
2021-08-24 11:45:00,353.8,353.86,353.79,353.83,10794.0,329.767,329.8229,329.7577,329.795,10794.0
2021-08-24 11:50:00,353.87,353.9,353.83,353.9,11295.0,329.8322,329.8602,329.795,329.8602,11295.0
2021-08-24 11:55:00,353.91,353.92,353.77,353.83,13827.0,329.8695,329.8788,329.739,329.795,13827.0
2021-08-24 12:00:00,353.83,353.83,353.66,353.75,22932.0,329.795,329.795,329.6365,329.7204,22932.0
2021-08-24 12:05:00,353.76,353.84,353.75,353.82,12486.0,329.7297,329.8043,329.7204,329.7856,12486.0
2021-08-24 12:10:00,353.82,353.83,353.76,353.76,13436.0,329.7856,329.795,329.7297,329.7297,13436.0
2021-08-24 12:15:00,353.77,353.79,353.68,353.75,17068.0,329.739,329.7577,329.6551,329.7204,17068.0
2021-08-24 12:20:00,353.74,353.77,353.71,353.76,9766.0,329.7111,329.739,329.6831,329.7297,9766.0
2021-08-24 12:25:00,353.79,353.8,353.72,353.75,7920.0,329.7577,329.767,329.6924,329.7204,7920.0
2021-08-24 12:30:00,353.76,353.86,353.74,353.84,7359.0,329.7297,329.8229,329.7111,329.8043,7359.0
2021-08-24 12:35:00,353.87,353.97,353.82,353.97,7389.0,329.8322,329.9254,329.7856,329.9254,7389.0
2021-08-24 12:40:00,353.98,354.02,353.89,354.02,8335.0,329.9348,329.972,329.8509,329.972,8335.0
2021-08-24 12:45:00,354.05,354.05,353.98,354.01,6156.0,330.0,330.0,329.9348,329.9627,6156.0
2021-08-24 12:50:00,354.0,354.02,353.96,353.99,4567.0,329.9534,329.972,329.9161,329.9441,4567.0
2021-08-24 12:55:00,353.96,354.01,353.93,353.99,3620.0,329.9161,329.9627,329.8882,329.9441,3620.0
2021-08-24 13:00:00,354.02,354.05,353.98,354.03,12424.0,329.972,330.0,329.9348,329.9814,12424.0
2021-08-24 13:05:00,354.05,354.05,353.98,353.98,10566.0,330.0,330.0,329.9348,329.9348,10566.0
2021-08-24 13:10:00,353.99,354.13,353.99,354.1,40896.0,329.9441,330.0746,329.9441,330.0466,40896.0
2021-08-24 13:15:00,354.1,354.16,354.1,354.14,26002.0,330.0466,330.1025,330.0466,330.0839,26002.0
2021-08-24 13:20:00,354.15,354.15,354.11,354.11,9619.0,330.0932,330.0932,330.0559,330.0559,9619.0
2021-08-24 13:25:00,354.1,354.1,353.98,354.03,10640.0,330.0466,330.0466,329.9348,329.9814,10640.0
2021-08-24 13:30:00,354.03,354.12,354.02,354.11,12238.0,329.9814,330.0653,329.972,330.0559,12238.0
2021-08-24 13:35:00,354.09,354.18,354.09,354.17,8748.0,330.0373,330.1212,330.0373,330.1119,8748.0
2021-08-24 13:40:00,354.17,354.25,354.16,354.18,11791.0,330.1119,330.1864,330.1025,330.1212,11791.0
2021-08-24 13:45:00,354.18,354.26,354.16,354.24,21969.0,330.1212,330.1957,330.1025,330.1771,21969.0
2021-08-24 13:50:00,354.26,354.26,354.18,354.24,10011.0,330.1957,330.1957,330.1212,330.1771,10011.0
2021-08-24 13:55:00,354.25,354.28,354.2,354.28,5185.0,330.1864,330.2144,330.1398,330.2144,5185.0
2021-08-24 14:00:00,354.28,354.42,354.28,354.39,16706.0,330.2144,330.3449,330.2144,330.3169,16706.0
2021-08-24 14:05:00,354.39,354.42,354.32,354.42,7382.0,330.3169,330.3449,330.2517,330.3449,7382.0
2021-08-24 14:10:00,354.43,354.49,354.43,354.47,12081.0,330.3542,330.4101,330.3542,330.3915,12081.0
2021-08-24 14:15:00,354.46,354.46,354.38,354.39,17102.0,330.3822,330.3822,330.3076,330.3169,17102.0
2021-08-24 14:20:00,354.4,354.4,354.31,354.36,11315.0,330.3262,330.3262,330.2423,330.289,11315.0
2021-08-24 14:25:00,354.34,354.36,354.27,354.29,5600.0,330.2703,330.289,330.2051,330.2237,5600.0
2021-08-24 14:30:00,354.27,354.36,354.26,354.35,1621.0,330.2051,330.289,330.1957,330.2796,1621.0
2021-08-24 14:35:00,354.34,354.35,354.27,354.28,8226.0,330.2703,330.2796,330.2051,330.2144,8226.0
2021-08-24 14:40:00,354.29,354.29,354.26,354.26,18651.0,330.2237,330.2237,330.1957,330.1957,18651.0
2021-08-24 14:45:00,354.27,354.33,354.26,354.32,4820.0,330.2051,330.261,330.1957,330.2517,4820.0
2021-08-24 14:50:00,354.34,354.36,354.28,354.31,5622.0,330.2703,330.289,330.2144,330.2423,5622.0
2021-08-24 14:55:00,354.31,354.34,354.24,354.31,7377.0,330.2423,330.2703,330.1771,330.2423,7377.0
2021-08-24 15:00:00,354.32,354.33,354.24,354.24,6068.0,330.2517,330.261,330.1771,330.1771,6068.0
2021-08-24 15:05:00,354.26,354.26,354.18,354.21,6307.0,330.1957,330.1957,330.1212,330.1491,6307.0
2021-08-24 15:10:00,354.2,354.23,354.13,354.19,6720.0,330.1398,330.1678,330.0746,330.1305,6720.0
2021-08-24 15:15:00,354.19,354.31,354.19,354.25,13160.0,330.1305,330.2423,330.1305,330.1864,13160.0
2021-08-24 15:20:00,354.27,354.27,354.13,354.14,8027.0,330.2051,330.2051,330.0746,330.0839,8027.0
2021-08-24 15:25:00,354.16,354.19,354.09,354.12,7602.0,330.1025,330.1305,330.0373,330.0653,7602.0
2021-08-24 15:30:00,354.11,354.11,353.95,354.03,32348.0,330.0559,330.0559,329.9068,329.9814,32348.0
2021-08-24 15:35:00,354.02,354.02,353.81,353.84,27951.0,329.972,329.972,329.7763,329.8043,27951.0
2021-08-24 15:40:00,353.84,353.94,353.77,353.87,25459.0,329.8043,329.8975,329.739,329.8322,25459.0
2021-08-24 15:45:00,353.84,353.88,353.78,353.79,14445.0,329.8043,329.8416,329.7483,329.7577,14445.0
2021-08-24 15:50:00,353.79,353.79,353.64,353.7,79252.0,329.7577,329.7577,329.6179,329.6738,79252.0
2021-08-24 15:55:00,353.7,353.75,353.62,353.73,64293.0,329.6738,329.7204,329.5992,329.7017,64293.0
2021-08-25 09:30:00,353.78,353.93,352.96,353.19,70128.0,329.7483,329.8882,328.9841,329.1984,70128.0
2021-08-25 09:35:00,353.19,353.3,352.92,353.08,41863.0,329.1984,329.301,328.9468,329.0959,41863.0
2021-08-25 09:40:00,353.06,353.35,352.92,353.15,328703.0,329.0773,329.3476,328.9468,329.1611,328703.0
2021-08-25 09:45:00,353.14,353.41,353.08,353.2,44846.0,329.1518,329.4035,329.0959,329.2077,44846.0
2021-08-25 09:50:00,353.18,353.3,353.05,353.26,31608.0,329.1891,329.301,329.0679,329.2637,31608.0
2021-08-25 09:55:00,353.23,353.48,353.19,353.44,26002.0,329.2357,329.4687,329.1984,329.4314,26002.0
2021-08-25 10:00:00,353.55,353.83,353.55,353.67,51708.0,329.534,329.795,329.534,329.6458,51708.0
2021-08-25 10:05:00,353.69,353.92,353.6,353.76,25833.0,329.6645,329.8788,329.5806,329.7297,25833.0
2021-08-25 10:10:00,353.79,353.9,353.78,353.88,22948.0,329.7577,329.8602,329.7483,329.8416,22948.0
2021-08-25 10:15:00,353.93,353.97,353.78,353.89,16184.0,329.8882,329.9254,329.7483,329.8509,16184.0
2021-08-25 10:20:00,353.88,353.93,353.79,353.83,19908.0,329.8416,329.8882,329.7577,329.795,19908.0
2021-08-25 10:25:00,353.84,353.94,353.8,353.91,19275.0,329.8043,329.8975,329.767,329.8695,19275.0
2021-08-25 10:30:00,353.9,354.08,353.87,354.03,40198.0,329.8602,330.028,329.8322,329.9814,40198.0
2021-08-25 10:35:00,354.09,354.42,354.03,354.38,37890.0,330.0373,330.3449,329.9814,330.3076,37890.0
2021-08-25 10:40:00,354.38,354.5,354.37,354.43,69104.0,330.3076,330.4194,330.2983,330.3542,69104.0
2021-08-25 10:45:00,354.43,354.5,354.38,354.42,54968.0,330.3542,330.4194,330.3076,330.3449,54968.0
2021-08-25 10:50:00,354.41,354.49,354.34,354.41,23399.0,330.3356,330.4101,330.2703,330.3356,23399.0
2021-08-25 10:55:00,354.42,354.43,354.28,354.31,19067.0,330.3449,330.3542,330.2144,330.2423,19067.0
2021-08-25 11:00:00,354.32,354.39,354.29,354.34,8383.0,330.2517,330.3169,330.2237,330.2703,8383.0
2021-08-25 11:05:00,354.39,354.45,354.34,354.39,10200.0,330.3169,330.3728,330.2703,330.3169,10200.0
2021-08-25 11:10:00,354.42,354.5,354.39,354.43,81052.0,330.3449,330.4194,330.3169,330.3542,81052.0
2021-08-25 11:15:00,354.41,354.42,354.25,354.37,20347.0,330.3356,330.3449,330.1864,330.2983,20347.0
2021-08-25 11:20:00,354.38,354.41,354.32,354.37,22063.0,330.3076,330.3356,330.2517,330.2983,22063.0
2021-08-25 11:25:00,354.37,354.52,354.36,354.52,64843.0,330.2983,330.4381,330.289,330.4381,64843.0
2021-08-25 11:30:00,354.53,354.55,354.46,354.48,9361.0,330.4474,330.466,330.3822,330.4008,9361.0
2021-08-25 11:35:00,354.5,354.5,354.41,354.48,15061.0,330.4194,330.4194,330.3356,330.4008,15061.0
2021-08-25 11:40:00,354.48,354.73,354.46,354.66,17247.0,330.4008,330.6338,330.3822,330.5686,17247.0
2021-08-25 11:45:00,354.63,354.72,354.61,354.68,6722.0,330.5406,330.6245,330.522,330.5872,6722.0
2021-08-25 11:50:00,354.7,354.76,354.67,354.74,6815.0,330.6059,330.6618,330.5779,330.6431,6815.0
2021-08-25 11:55:00,354.75,354.88,354.74,354.8,15970.0,330.6525,330.7736,330.6431,330.6991,15970.0
2021-08-25 12:00:00,354.8,354.89,354.76,354.87,19491.0,330.6991,330.7829,330.6618,330.7643,19491.0
2021-08-25 12:05:00,354.87,354.95,354.82,354.95,10989.0,330.7643,330.8389,330.7177,330.8389,10989.0
2021-08-25 12:10:00,354.93,355.02,354.92,354.95,22712.0,330.8202,330.9041,330.8109,330.8389,22712.0
2021-08-25 12:15:00,354.99,355.01,354.91,354.98,11600.0,330.8762,330.8948,330.8016,330.8668,11600.0
2021-08-25 12:20:00,354.98,355.04,354.97,354.98,12552.0,330.8668,330.9228,330.8575,330.8668,12552.0
2021-08-25 12:25:00,354.99,355.03,354.96,354.96,12225.0,330.8762,330.9134,330.8482,330.8482,12225.0
2021-08-25 12:30:00,354.97,355.01,354.88,354.9,12502.0,330.8575,330.8948,330.7736,330.7923,12502.0
2021-08-25 12:35:00,354.93,354.94,354.86,354.9,15351.0,330.8202,330.8296,330.755,330.7923,15351.0
2021-08-25 12:40:00,354.92,354.92,354.71,354.72,12879.0,330.8109,330.8109,330.6152,330.6245,12879.0
2021-08-25 12:45:00,354.72,354.73,354.61,354.65,6280.0,330.6245,330.6338,330.522,330.5593,6280.0
2021-08-25 12:50:00,354.65,354.78,354.62,354.75,17865.0,330.5593,330.6804,330.5313,330.6525,17865.0
2021-08-25 12:55:00,354.75,354.83,354.68,354.7,10549.0,330.6525,330.727,330.5872,330.6059,10549.0
2021-08-25 13:00:00,354.71,354.71,354.61,354.63,5136.0,330.6152,330.6152,330.522,330.5406,5136.0
2021-08-25 13:05:00,354.66,354.73,354.66,354.71,22520.0,330.5686,330.6338,330.5686,330.6152,22520.0
2021-08-25 13:10:00,354.69,354.8,354.67,354.75,3908.0,330.5965,330.6991,330.5779,330.6525,3908.0
2021-08-25 13:15:00,354.77,354.77,354.7,354.77,5515.0,330.6711,330.6711,330.6059,330.6711,5515.0
2021-08-25 13:20:00,354.76,354.78,354.69,354.7,3701.0,330.6618,330.6804,330.5965,330.6059,3701.0
2021-08-25 13:25:00,354.69,354.7,354.62,354.63,4746.0,330.5965,330.6059,330.5313,330.5406,4746.0
2021-08-25 13:30:00,354.63,354.7,354.62,354.67,16178.0,330.5406,330.6059,330.5313,330.5779,16178.0
2021-08-25 13:35:00,354.68,354.72,354.62,354.71,6958.0,330.5872,330.6245,330.5313,330.6152,6958.0
2021-08-25 13:40:00,354.7,354.77,354.68,354.77,6410.0,330.6059,330.6711,330.5872,330.6711,6410.0
2021-08-25 13:45:00,354.78,354.78,354.69,354.7,8315.0,330.6804,330.6804,330.5965,330.6059,8315.0
2021-08-25 13:50:00,354.68,354.69,354.63,354.63,7622.0,330.5872,330.5965,330.5406,330.5406,7622.0
2021-08-25 13:55:00,354.64,354.64,354.54,354.57,13171.0,330.5499,330.5499,330.4567,330.4847,13171.0
2021-08-25 14:00:00,354.55,354.59,354.48,354.51,13023.0,330.466,330.5033,330.4008,330.4288,13023.0
2021-08-25 14:05:00,354.51,354.65,354.51,354.57,6957.0,330.4288,330.5593,330.4288,330.4847,6957.0
2021-08-25 14:10:00,354.57,354.6,354.56,354.6,3028.0,330.4847,330.5126,330.4754,330.5126,3028.0
2021-08-25 14:15:00,354.62,354.66,354.58,354.58,6236.0,330.5313,330.5686,330.494,330.494,6236.0
2021-08-25 14:20:00,354.57,354.63,354.55,354.63,8385.0,330.4847,330.5406,330.466,330.5406,8385.0
2021-08-25 14:25:00,354.63,354.65,354.58,354.61,6183.0,330.5406,330.5593,330.494,330.522,6183.0
2021-08-25 14:30:00,354.59,354.6,354.5,354.52,11817.0,330.5033,330.5126,330.4194,330.4381,11817.0
2021-08-25 14:35:00,354.52,354.53,354.37,354.4,21287.0,330.4381,330.4474,330.2983,330.3262,21287.0
2021-08-25 14:40:00,354.39,354.44,354.39,354.41,7180.0,330.3169,330.3635,330.3169,330.3356,7180.0
2021-08-25 14:45:00,354.42,354.42,354.32,354.32,8607.0,330.3449,330.3449,330.2517,330.2517,8607.0
2021-08-25 14:50:00,354.31,354.43,354.31,354.38,14728.0,330.2423,330.3542,330.2423,330.3076,14728.0
2021-08-25 14:55:00,354.37,354.38,354.34,354.34,3343.0,330.2983,330.3076,330.2703,330.2703,3343.0
2021-08-25 15:00:00,354.35,354.36,354.28,354.3,10504.0,330.2796,330.289,330.2144,330.233,10504.0
2021-08-25 15:05:00,354.31,354.37,354.28,354.3,10168.0,330.2423,330.2983,330.2144,330.233,10168.0
2021-08-25 15:10:00,354.32,354.32,354.08,354.09,19981.0,330.2517,330.2517,330.028,330.0373,19981.0
2021-08-25 15:15:00,354.09,354.11,353.99,354.1,34265.0,330.0373,330.0559,329.9441,330.0466,34265.0
2021-08-25 15:20:00,354.1,354.13,354.03,354.1,8048.0,330.0466,330.0746,329.9814,330.0466,8048.0
2021-08-25 15:25:00,354.13,354.24,354.11,354.19,21149.0,330.0746,330.1771,330.0559,330.1305,21149.0
2021-08-25 15:30:00,354.19,354.32,354.17,354.29,12360.0,330.1305,330.2517,330.1119,330.2237,12360.0
2021-08-25 15:35:00,354.3,354.41,354.26,354.29,21426.0,330.233,330.3356,330.1957,330.2237,21426.0
2021-08-25 15:40:00,354.25,354.42,354.17,354.42,23761.0,330.1864,330.3449,330.1119,330.3449,23761.0
2021-08-25 15:45:00,354.42,354.49,354.28,354.3,26515.0,330.3449,330.4101,330.2144,330.233,26515.0
2021-08-25 15:50:00,354.28,354.36,354.24,354.34,40297.0,330.2144,330.289,330.1771,330.2703,40297.0
2021-08-25 15:55:00,354.36,354.4,354.12,354.16,75496.0,330.289,330.3262,330.0653,330.1025,75496.0
2021-08-26 09:30:00,354.57,354.88,354.33,354.87,126370.0,330.4847,330.7736,330.261,330.7643,126370.0
2021-08-26 09:35:00,354.87,355.0,354.52,354.53,52936.0,330.7643,330.8855,330.4381,330.4474,52936.0
2021-08-26 09:40:00,354.56,354.98,354.39,354.51,47994.0,330.4754,330.8668,330.3169,330.4288,47994.0
2021-08-26 09:45:00,354.51,354.83,354.44,354.79,48418.0,330.4288,330.727,330.3635,330.6897,48418.0
2021-08-26 09:50:00,354.78,354.79,354.43,354.64,35326.0,330.6804,330.6897,330.3542,330.5499,35326.0
2021-08-26 09:55:00,354.66,354.66,354.39,354.4,28034.0,330.5686,330.5686,330.3169,330.3262,28034.0
2021-08-26 10:00:00,354.36,354.52,354.36,354.48,24788.0,330.289,330.4381,330.289,330.4008,24788.0
2021-08-26 10:05:00,354.48,354.53,354.27,354.47,30870.0,330.4008,330.4474,330.2051,330.3915,30870.0
2021-08-26 10:10:00,354.46,354.63,354.46,354.6,14270.0,330.3822,330.5406,330.3822,330.5126,14270.0
2021-08-26 10:15:00,354.62,354.76,354.42,354.52,16574.0,330.5313,330.6618,330.3449,330.4381,16574.0
2021-08-26 10:20:00,354.5,354.56,354.41,354.44,17497.0,330.4194,330.4754,330.3356,330.3635,17497.0
2021-08-26 10:25:00,354.43,354.45,353.17,353.93,131428.0,330.3542,330.3728,329.1798,329.8882,131428.0
2021-08-26 10:30:00,354.0,354.22,353.56,353.65,51500.0,329.9534,330.1585,329.5433,329.6272,51500.0
2021-08-26 10:35:00,353.72,353.94,353.51,353.62,21872.0,329.6924,329.8975,329.4967,329.5992,21872.0
2021-08-26 10:40:00,353.56,353.58,353.22,353.39,46750.0,329.5433,329.5619,329.2264,329.3848,46750.0
2021-08-26 10:45:00,353.37,353.61,353.25,353.3,25649.0,329.3662,329.5899,329.2544,329.301,25649.0
2021-08-26 10:50:00,353.33,353.39,352.85,352.89,52552.0,329.3289,329.3848,328.8815,328.9188,52552.0
2021-08-26 10:55:00,352.93,353.27,352.9,353.13,25907.0,328.9561,329.273,328.9281,329.1425,25907.0
2021-08-26 11:00:00,353.0,353.08,352.72,352.95,37413.0,329.0213,329.0959,328.7604,328.9747,37413.0
2021-08-26 11:05:00,352.94,353.36,352.82,353.3,38957.0,328.9654,329.3569,328.8536,329.301,38957.0
2021-08-26 11:10:00,353.31,353.68,353.28,353.55,61491.0,329.3103,329.6551,329.2823,329.534,61491.0
2021-08-26 11:15:00,353.54,353.71,353.53,353.65,57807.0,329.5247,329.6831,329.5153,329.6272,57807.0
2021-08-26 11:20:00,353.72,353.92,353.6,353.62,39311.0,329.6924,329.8788,329.5806,329.5992,39311.0
2021-08-26 11:25:00,353.6,353.74,353.51,353.62,27168.0,329.5806,329.7111,329.4967,329.5992,27168.0
2021-08-26 11:30:00,353.66,353.66,353.37,353.5,18380.0,329.6365,329.6365,329.3662,329.4874,18380.0
2021-08-26 11:35:00,353.54,353.71,353.36,353.68,14686.0,329.5247,329.6831,329.3569,329.6551,14686.0
2021-08-26 11:40:00,353.69,353.89,353.49,353.53,24950.0,329.6645,329.8509,329.478,329.5153,24950.0
2021-08-26 11:45:00,353.47,353.56,353.36,353.36,13778.0,329.4594,329.5433,329.3569,329.3569,13778.0
2021-08-26 11:50:00,353.36,353.45,353.28,353.34,11873.0,329.3569,329.4408,329.2823,329.3382,11873.0
2021-08-26 11:55:00,353.28,353.5,353.28,353.42,3800.0,329.2823,329.4874,329.2823,329.4128,3800.0
2021-08-26 12:00:00,353.43,353.73,353.41,353.7,26743.0,329.4221,329.7017,329.4035,329.6738,26743.0
2021-08-26 12:05:00,353.72,353.74,353.59,353.63,17658.0,329.6924,329.7111,329.5713,329.6085,17658.0
2021-08-26 12:10:00,353.66,353.75,353.65,353.68,5096.0,329.6365,329.7204,329.6272,329.6551,5096.0
2021-08-26 12:15:00,353.77,353.77,353.66,353.66,11864.0,329.739,329.739,329.6365,329.6365,11864.0
2021-08-26 12:20:00,353.68,353.69,353.58,353.65,9447.0,329.6551,329.6645,329.5619,329.6272,9447.0
2021-08-26 12:25:00,353.64,353.69,353.53,353.53,4963.0,329.6179,329.6645,329.5153,329.5153,4963.0
2021-08-26 12:30:00,353.56,353.56,353.39,353.55,19603.0,329.5433,329.5433,329.3848,329.534,19603.0
2021-08-26 12:35:00,353.55,353.68,353.52,353.57,5560.0,329.534,329.6551,329.506,329.5526,5560.0
2021-08-26 12:40:00,353.54,353.54,353.44,353.48,4919.0,329.5247,329.5247,329.4314,329.4687,4919.0
2021-08-26 12:45:00,353.47,353.56,353.47,353.53,10412.0,329.4594,329.5433,329.4594,329.5153,10412.0
2021-08-26 12:50:00,353.54,353.59,353.34,353.34,20067.0,329.5247,329.5713,329.3382,329.3382,20067.0
2021-08-26 12:55:00,353.35,353.53,353.29,353.5,13184.0,329.3476,329.5153,329.2916,329.4874,13184.0
2021-08-26 13:00:00,353.44,353.5,353.38,353.46,37273.0,329.4314,329.4874,329.3755,329.4501,37273.0
2021-08-26 13:05:00,353.45,353.48,353.39,353.39,6520.0,329.4408,329.4687,329.3848,329.3848,6520.0
2021-08-26 13:10:00,353.41,353.53,353.41,353.53,5600.0,329.4035,329.5153,329.4035,329.5153,5600.0
2021-08-26 13:15:00,353.52,353.54,353.31,353.31,19490.0,329.506,329.5247,329.3103,329.3103,19490.0
2021-08-26 13:20:00,353.33,353.33,352.94,352.95,41647.0,329.3289,329.3289,328.9654,328.9747,41647.0
2021-08-26 13:25:00,352.91,353.09,352.88,353.05,9114.0,328.9374,329.1052,328.9095,329.0679,9114.0
2021-08-26 13:30:00,353.06,353.27,353.05,353.27,14318.0,329.0773,329.273,329.0679,329.273,14318.0
2021-08-26 13:35:00,353.23,353.34,353.19,353.31,10573.0,329.2357,329.3382,329.1984,329.3103,10573.0
2021-08-26 13:40:00,353.31,353.42,353.31,353.39,9582.0,329.3103,329.4128,329.3103,329.3848,9582.0
2021-08-26 13:45:00,353.4,353.41,353.14,353.16,12685.0,329.3942,329.4035,329.1518,329.1705,12685.0
2021-08-26 13:50:00,353.18,353.21,353.1,353.15,12414.0,329.1891,329.2171,329.1145,329.1611,12414.0
2021-08-26 13:55:00,353.14,353.3,353.14,353.17,17131.0,329.1518,329.301,329.1518,329.1798,17131.0
2021-08-26 14:00:00,353.15,353.18,352.97,352.98,26505.0,329.1611,329.1891,328.9934,329.0027,26505.0
2021-08-26 14:05:00,353.01,353.05,352.63,352.65,33935.0,329.0307,329.0679,328.6765,328.6951,33935.0
2021-08-26 14:10:00,352.67,352.76,352.65,352.67,12982.0,328.7137,328.7976,328.6951,328.7137,12982.0
2021-08-26 14:15:00,352.65,352.77,352.55,352.57,36330.0,328.6951,328.807,328.6019,328.6205,36330.0
2021-08-26 14:20:00,352.55,352.85,352.55,352.7,27160.0,328.6019,328.8815,328.6019,328.7417,27160.0
2021-08-26 14:25:00,352.68,352.79,352.66,352.68,15942.0,328.7231,328.8256,328.7044,328.7231,15942.0
2021-08-26 14:30:00,352.68,352.83,352.6,352.65,21282.0,328.7231,328.8629,328.6485,328.6951,21282.0
2021-08-26 14:35:00,352.68,352.82,352.61,352.8,28331.0,328.7231,328.8536,328.6578,328.8349,28331.0
2021-08-26 14:40:00,352.79,352.83,352.63,352.71,30684.0,328.8256,328.8629,328.6765,328.751,30684.0
2021-08-26 14:45:00,352.68,352.81,352.47,352.51,28455.0,328.7231,328.8442,328.5273,328.5646,28455.0
2021-08-26 14:50:00,352.49,352.69,352.47,352.67,17414.0,328.546,328.7324,328.5273,328.7137,17414.0
2021-08-26 14:55:00,352.67,352.68,352.42,352.48,25571.0,328.7137,328.7231,328.4807,328.5367,25571.0
2021-08-26 15:00:00,352.47,352.47,352.29,352.38,23777.0,328.5273,328.5273,328.3596,328.4434,23777.0
2021-08-26 15:05:00,352.42,352.42,352.08,352.24,17490.0,328.4807,328.4807,328.1638,328.313,17490.0
2021-08-26 15:10:00,352.26,352.3,352.07,352.27,18193.0,328.3316,328.3689,328.1545,328.3409,18193.0
2021-08-26 15:15:00,352.28,352.61,352.15,352.6,23732.0,328.3502,328.6578,328.2291,328.6485,23732.0
2021-08-26 15:20:00,352.63,352.64,352.43,352.48,14225.0,328.6765,328.6858,328.4901,328.5367,14225.0
2021-08-26 15:25:00,352.48,352.51,352.28,352.41,21771.0,328.5367,328.5646,328.3502,328.4714,21771.0
2021-08-26 15:30:00,352.43,352.61,352.36,352.5,22541.0,328.4901,328.6578,328.4248,328.5553,22541.0
2021-08-26 15:35:00,352.51,352.7,352.31,352.39,45296.0,328.5646,328.7417,328.3782,328.4528,45296.0
2021-08-26 15:40:00,352.41,352.66,352.24,352.28,46447.0,328.4714,328.7044,328.313,328.3502,46447.0
2021-08-26 15:45:00,352.28,352.47,352.14,352.32,30391.0,328.3502,328.5273,328.2198,328.3875,30391.0
2021-08-26 15:50:00,352.33,352.55,352.19,352.33,64431.0,328.3968,328.6019,328.2664,328.3968,64431.0
2021-08-26 15:55:00,352.26,352.37,352.13,352.18,60092.0,328.3316,328.4341,328.2104,328.257,60092.0
2021-08-27 09:30:00,352.65,353.21,352.65,353.11,91973.0,328.6951,329.2171,328.6951,329.1239,91973.0
2021-08-27 09:35:00,353.04,353.27,352.96,353.07,68485.0,329.0586,329.273,328.9841,329.0866,68485.0
2021-08-27 09:40:00,353.09,353.24,352.84,352.99,27105.0,329.1052,329.245,328.8722,329.012,27105.0
2021-08-27 09:45:00,353.02,353.39,353.02,353.07,71471.0,329.04,329.3848,329.04,329.0866,71471.0
2021-08-27 09:50:00,353.1,353.46,353.06,353.21,80810.0,329.1145,329.4501,329.0773,329.2171,80810.0
2021-08-27 09:55:00,353.26,353.29,353.02,353.25,59718.0,329.2637,329.2916,329.04,329.2544,59718.0
2021-08-27 10:00:00,353.27,353.96,352.77,353.94,247652.0,329.273,329.9161,328.807,329.8975,247652.0
2021-08-27 10:05:00,353.97,354.02,353.74,353.91,68337.0,329.9254,329.972,329.7111,329.8695,68337.0
2021-08-27 10:10:00,353.95,354.45,353.91,354.23,128290.0,329.9068,330.3728,329.8695,330.1678,128290.0
2021-08-27 10:15:00,354.24,354.5,354.24,354.41,215271.0,330.1771,330.4194,330.1771,330.3356,215271.0
2021-08-27 10:20:00,354.44,354.72,354.4,354.51,79108.0,330.3635,330.6245,330.3262,330.4288,79108.0
2021-08-27 10:25:00,354.54,354.59,354.28,354.48,45396.0,330.4567,330.5033,330.2144,330.4008,45396.0
2021-08-27 10:30:00,354.52,354.56,354.33,354.35,37783.0,330.4381,330.4754,330.261,330.2796,37783.0
2021-08-27 10:35:00,354.37,354.38,354.26,354.34,22679.0,330.2983,330.3076,330.1957,330.2703,22679.0
2021-08-27 10:40:00,354.36,354.4,354.14,354.14,31474.0,330.289,330.3262,330.0839,330.0839,31474.0
2021-08-27 10:45:00,354.13,354.48,354.13,354.4,17546.0,330.0746,330.4008,330.0746,330.3262,17546.0
2021-08-27 10:50:00,354.41,354.58,354.4,354.55,31765.0,330.3356,330.494,330.3262,330.466,31765.0
2021-08-27 10:55:00,354.56,354.67,354.54,354.59,24304.0,330.4754,330.5779,330.4567,330.5033,24304.0
2021-08-27 11:00:00,354.62,354.71,354.47,354.53,34851.0,330.5313,330.6152,330.3915,330.4474,34851.0
2021-08-27 11:05:00,354.52,354.64,354.51,354.58,14037.0,330.4381,330.5499,330.4288,330.494,14037.0
2021-08-27 11:10:00,354.54,354.55,354.45,354.49,7131.0,330.4567,330.466,330.3728,330.4101,7131.0
2021-08-27 11:15:00,354.47,354.5,354.27,354.39,20122.0,330.3915,330.4194,330.2051,330.3169,20122.0
2021-08-27 11:20:00,354.41,354.46,354.37,354.42,19376.0,330.3356,330.3822,330.2983,330.3449,19376.0
2021-08-27 11:25:00,354.43,354.5,354.24,354.25,14186.0,330.3542,330.4194,330.1771,330.1864,14186.0
2021-08-27 11:30:00,354.3,354.44,354.29,354.43,11040.0,330.233,330.3635,330.2237,330.3542,11040.0
2021-08-27 11:35:00,354.42,354.45,354.29,354.36,5841.0,330.3449,330.3728,330.2237,330.289,5841.0
2021-08-27 11:40:00,354.35,354.42,354.34,354.38,21724.0,330.2796,330.3449,330.2703,330.3076,21724.0
2021-08-27 11:45:00,354.41,354.53,354.33,354.35,17577.0,330.3356,330.4474,330.261,330.2796,17577.0
2021-08-27 11:50:00,354.36,354.38,354.28,354.36,25954.0,330.289,330.3076,330.2144,330.289,25954.0
2021-08-27 11:55:00,354.34,354.52,354.3,354.49,69730.0,330.2703,330.4381,330.233,330.4101,69730.0
2021-08-27 12:00:00,354.49,354.49,354.34,354.34,7308.0,330.4101,330.4101,330.2703,330.2703,7308.0
2021-08-27 12:05:00,354.34,354.39,354.29,354.37,16716.0,330.2703,330.3169,330.2237,330.2983,16716.0
2021-08-27 12:10:00,354.38,354.39,354.33,354.39,5809.0,330.3076,330.3169,330.261,330.3169,5809.0
2021-08-27 12:15:00,354.36,354.38,354.26,354.3,9632.0,330.289,330.3076,330.1957,330.233,9632.0
2021-08-27 12:20:00,354.3,354.37,354.27,354.37,5789.0,330.233,330.2983,330.2051,330.2983,5789.0
2021-08-27 12:25:00,354.38,354.46,354.36,354.43,6839.0,330.3076,330.3822,330.289,330.3542,6839.0
2021-08-27 12:30:00,354.42,354.57,354.41,354.56,17047.0,330.3449,330.4847,330.3356,330.4754,17047.0
2021-08-27 12:35:00,354.56,354.62,354.52,354.62,4761.0,330.4754,330.5313,330.4381,330.5313,4761.0
2021-08-27 12:40:00,354.6,354.61,354.49,354.49,14640.0,330.5126,330.522,330.4101,330.4101,14640.0
2021-08-27 12:45:00,354.5,354.58,354.46,354.55,7176.0,330.4194,330.494,330.3822,330.466,7176.0
2021-08-27 12:50:00,354.58,354.58,354.51,354.54,2293.0,330.494,330.494,330.4288,330.4567,2293.0
2021-08-27 12:55:00,354.57,354.62,354.53,354.6,6926.0,330.4847,330.5313,330.4474,330.5126,6926.0
2021-08-27 13:00:00,354.64,354.69,354.61,354.68,9462.0,330.5499,330.5965,330.522,330.5872,9462.0
2021-08-27 13:05:00,354.68,354.76,354.67,354.75,8082.0,330.5872,330.6618,330.5779,330.6525,8082.0
2021-08-27 13:10:00,354.74,354.82,354.73,354.79,19347.0,330.6431,330.7177,330.6338,330.6897,19347.0
2021-08-27 13:15:00,354.79,354.81,354.72,354.76,5620.0,330.6897,330.7084,330.6245,330.6618,5620.0
2021-08-27 13:20:00,354.78,354.82,354.76,354.81,3976.0,330.6804,330.7177,330.6618,330.7084,3976.0
2021-08-27 13:25:00,354.81,354.82,354.78,354.8,3780.0,330.7084,330.7177,330.6804,330.6991,3780.0
2021-08-27 13:30:00,354.77,354.81,354.75,354.79,11793.0,330.6711,330.7084,330.6525,330.6897,11793.0
2021-08-27 13:35:00,354.79,354.81,354.73,354.73,9194.0,330.6897,330.7084,330.6338,330.6338,9194.0
2021-08-27 13:40:00,354.7,354.71,354.65,354.68,12064.0,330.6059,330.6152,330.5593,330.5872,12064.0
2021-08-27 13:45:00,354.69,354.71,354.66,354.67,5450.0,330.5965,330.6152,330.5686,330.5779,5450.0
2021-08-27 13:50:00,354.69,354.71,354.62,354.71,16278.0,330.5965,330.6152,330.5313,330.6152,16278.0
2021-08-27 13:55:00,354.7,354.71,354.66,354.69,3588.0,330.6059,330.6152,330.5686,330.5965,3588.0
2021-08-27 14:00:00,354.69,354.69,354.51,354.52,13033.0,330.5965,330.5965,330.4288,330.4381,13033.0
2021-08-27 14:05:00,354.52,354.55,354.44,354.5,10615.0,330.4381,330.466,330.3635,330.4194,10615.0
2021-08-27 14:10:00,354.47,354.55,354.47,354.51,6302.0,330.3915,330.466,330.3915,330.4288,6302.0
2021-08-27 14:15:00,354.52,354.52,354.43,354.5,10745.0,330.4381,330.4381,330.3542,330.4194,10745.0
2021-08-27 14:20:00,354.51,354.55,354.5,354.54,10397.0,330.4288,330.466,330.4194,330.4567,10397.0
2021-08-27 14:25:00,354.53,354.6,354.53,354.6,4293.0,330.4474,330.5126,330.4474,330.5126,4293.0
2021-08-27 14:30:00,354.57,354.61,354.54,354.58,12213.0,330.4847,330.522,330.4567,330.494,12213.0
2021-08-27 14:35:00,354.58,354.61,354.51,354.52,14113.0,330.494,330.522,330.4288,330.4381,14113.0
2021-08-27 14:40:00,354.47,354.49,354.4,354.48,7474.0,330.3915,330.4101,330.3262,330.4008,7474.0
2021-08-27 14:45:00,354.44,354.54,354.43,354.5,10806.0,330.3635,330.4567,330.3542,330.4194,10806.0
2021-08-27 14:50:00,354.52,354.57,354.48,354.49,5940.0,330.4381,330.4847,330.4008,330.4101,5940.0
2021-08-27 14:55:00,354.49,354.56,354.49,354.5,6713.0,330.4101,330.4754,330.4101,330.4194,6713.0
2021-08-27 15:00:00,354.5,354.6,354.49,354.59,15751.0,330.4194,330.5126,330.4101,330.5033,15751.0
2021-08-27 15:05:00,354.6,354.66,354.57,354.63,17183.0,330.5126,330.5686,330.4847,330.5406,17183.0
2021-08-27 15:10:00,354.64,354.71,354.62,354.68,9688.0,330.5499,330.6152,330.5313,330.5872,9688.0
2021-08-27 15:15:00,354.68,354.79,354.68,354.78,28757.0,330.5872,330.6897,330.5872,330.6804,28757.0
2021-08-27 15:20:00,354.79,354.84,354.76,354.78,16227.0,330.6897,330.7363,330.6618,330.6804,16227.0
2021-08-27 15:25:00,354.78,354.8,354.67,354.69,19491.0,330.6804,330.6991,330.5779,330.5965,19491.0
2021-08-27 15:30:00,354.69,354.7,354.52,354.61,23430.0,330.5965,330.6059,330.4381,330.522,23430.0
2021-08-27 15:35:00,354.61,354.63,354.54,354.57,31743.0,330.522,330.5406,330.4567,330.4847,31743.0
2021-08-27 15:40:00,354.57,354.73,354.5,354.72,35633.0,330.4847,330.6338,330.4194,330.6245,35633.0
2021-08-27 15:45:00,354.73,354.85,354.59,354.61,136852.0,330.6338,330.7457,330.5033,330.522,136852.0
2021-08-27 15:50:00,354.62,354.78,354.52,354.63,60722.0,330.5313,330.6804,330.4381,330.5406,60722.0
2021-08-27 15:55:00,354.65,354.68,354.43,354.6,132918.0,330.5593,330.5872,330.3542,330.5126,132918.0
2021-08-30 09:30:00,354.96,355.09,354.52,354.54,99054.0,330.8482,330.9694,330.4381,330.4567,99054.0
2021-08-30 09:35:00,354.58,354.64,354.31,354.51,67126.0,330.494,330.5499,330.2423,330.4288,67126.0
2021-08-30 09:40:00,354.52,354.52,354.14,354.19,26033.0,330.4381,330.4381,330.0839,330.1305,26033.0
2021-08-30 09:45:00,354.17,354.4,354.07,354.1,45646.0,330.1119,330.3262,330.0186,330.0466,45646.0
2021-08-30 09:50:00,354.1,354.42,354.09,354.33,37144.0,330.0466,330.3449,330.0373,330.261,37144.0
2021-08-30 09:55:00,354.37,354.38,354.23,354.26,20801.0,330.2983,330.3076,330.1678,330.1957,20801.0
2021-08-30 10:00:00,354.27,354.27,353.88,353.88,24146.0,330.2051,330.2051,329.8416,329.8416,24146.0
2021-08-30 10:05:00,353.93,353.99,353.88,353.94,31106.0,329.8882,329.9441,329.8416,329.8975,31106.0
2021-08-30 10:10:00,353.92,354.08,353.89,354.01,22030.0,329.8788,330.028,329.8509,329.9627,22030.0
2021-08-30 10:15:00,354.04,354.28,354.04,354.27,19842.0,329.9907,330.2144,329.9907,330.2051,19842.0
2021-08-30 10:20:00,354.25,354.47,354.21,354.47,61925.0,330.1864,330.3915,330.1491,330.3915,61925.0
2021-08-30 10:25:00,354.48,354.52,354.35,354.52,21839.0,330.4008,330.4381,330.2796,330.4381,21839.0
2021-08-30 10:30:00,354.45,354.54,354.36,354.5,9545.0,330.3728,330.4567,330.289,330.4194,9545.0
2021-08-30 10:35:00,354.49,354.68,354.47,354.66,34580.0,330.4101,330.5872,330.3915,330.5686,34580.0
2021-08-30 10:40:00,354.67,354.88,354.63,354.87,37083.0,330.5779,330.7736,330.5406,330.7643,37083.0
2021-08-30 10:45:00,354.89,354.97,354.83,354.9,43830.0,330.7829,330.8575,330.727,330.7923,43830.0
2021-08-30 10:50:00,354.91,354.98,354.77,354.9,33490.0,330.8016,330.8668,330.6711,330.7923,33490.0
2021-08-30 10:55:00,354.89,354.98,354.81,354.98,40077.0,330.7829,330.8668,330.7084,330.8668,40077.0
2021-08-30 11:00:00,354.98,355.0,354.86,354.93,12692.0,330.8668,330.8855,330.755,330.8202,12692.0
2021-08-30 11:05:00,354.91,355.06,354.89,355.0,26788.0,330.8016,330.9414,330.7829,330.8855,26788.0
2021-08-30 11:10:00,355.02,355.18,354.97,355.17,14028.0,330.9041,331.0532,330.8575,331.0439,14028.0
2021-08-30 11:15:00,355.16,355.22,355.05,355.05,20308.0,331.0346,331.0905,330.9321,330.9321,20308.0
2021-08-30 11:20:00,355.05,355.15,354.97,355.02,17647.0,330.9321,331.0253,330.8575,330.9041,17647.0
2021-08-30 11:25:00,355.04,355.06,354.93,354.93,13889.0,330.9228,330.9414,330.8202,330.8202,13889.0
2021-08-30 11:30:00,354.95,355.18,354.95,355.12,15202.0,330.8389,331.0532,330.8389,330.9973,15202.0
2021-08-30 11:35:00,355.15,355.15,354.93,354.96,9542.0,331.0253,331.0253,330.8202,330.8482,9542.0
2021-08-30 11:40:00,354.98,355.02,354.88,354.97,14648.0,330.8668,330.9041,330.7736,330.8575,14648.0
2021-08-30 11:45:00,354.97,354.99,354.88,354.91,19239.0,330.8575,330.8762,330.7736,330.8016,19239.0
2021-08-30 11:50:00,354.91,355.05,354.9,354.99,10150.0,330.8016,330.9321,330.7923,330.8762,10150.0
2021-08-30 11:55:00,354.99,355.1,354.99,355.04,4603.0,330.8762,330.9787,330.8762,330.9228,4603.0
2021-08-30 12:00:00,355.05,355.08,355.0,355.08,6731.0,330.9321,330.96,330.8855,330.96,6731.0
2021-08-30 12:05:00,355.06,355.12,355.01,355.05,7343.0,330.9414,330.9973,330.8948,330.9321,7343.0
2021-08-30 12:10:00,355.0,355.06,354.98,355.06,4746.0,330.8855,330.9414,330.8668,330.9414,4746.0
2021-08-30 12:15:00,355.05,355.06,354.89,354.9,8089.0,330.9321,330.9414,330.7829,330.7923,8089.0
2021-08-30 12:20:00,354.88,354.89,354.77,354.8,10683.0,330.7736,330.7829,330.6711,330.6991,10683.0
2021-08-30 12:25:00,354.82,354.82,354.74,354.78,30630.0,330.7177,330.7177,330.6431,330.6804,30630.0
2021-08-30 12:30:00,354.78,354.78,354.71,354.78,13772.0,330.6804,330.6804,330.6152,330.6804,13772.0
2021-08-30 12:35:00,354.79,354.85,354.75,354.84,6500.0,330.6897,330.7457,330.6525,330.7363,6500.0
2021-08-30 12:40:00,354.86,354.87,354.82,354.84,4275.0,330.755,330.7643,330.7177,330.7363,4275.0
2021-08-30 12:45:00,354.88,354.88,354.83,354.87,4965.0,330.7736,330.7736,330.727,330.7643,4965.0
2021-08-30 12:50:00,354.87,354.88,354.84,354.84,2858.0,330.7643,330.7736,330.7363,330.7363,2858.0
2021-08-30 12:55:00,354.84,354.84,354.76,354.84,2605.0,330.7363,330.7363,330.6618,330.7363,2605.0
2021-08-30 13:00:00,354.83,354.86,354.79,354.82,11364.0,330.727,330.755,330.6897,330.7177,11364.0
2021-08-30 13:05:00,354.81,354.85,354.79,354.82,6194.0,330.7084,330.7457,330.6897,330.7177,6194.0
2021-08-30 13:10:00,354.81,354.89,354.81,354.87,3419.0,330.7084,330.7829,330.7084,330.7643,3419.0
2021-08-30 13:15:00,354.86,354.87,354.83,354.84,8423.0,330.755,330.7643,330.727,330.7363,8423.0
2021-08-30 13:20:00,354.83,354.84,354.79,354.82,4920.0,330.727,330.7363,330.6897,330.7177,4920.0
2021-08-30 13:25:00,354.82,354.85,354.8,354.81,4139.0,330.7177,330.7457,330.6991,330.7084,4139.0
2021-08-30 13:30:00,354.8,354.82,354.66,354.73,27642.0,330.6991,330.7177,330.5686,330.6338,27642.0
2021-08-30 13:35:00,354.72,354.75,354.68,354.74,13225.0,330.6245,330.6525,330.5872,330.6431,13225.0
2021-08-30 13:40:00,354.75,354.77,354.73,354.76,2566.0,330.6525,330.6711,330.6338,330.6618,2566.0
2021-08-30 13:45:00,354.74,354.79,354.73,354.79,3273.0,330.6431,330.6897,330.6338,330.6897,3273.0
2021-08-30 13:50:00,354.77,354.77,354.69,354.7,2820.0,330.6711,330.6711,330.5965,330.6059,2820.0
2021-08-30 13:55:00,354.69,354.71,354.67,354.69,2040.0,330.5965,330.6152,330.5779,330.5965,2040.0
2021-08-30 14:00:00,354.69,354.7,354.59,354.67,40264.0,330.5965,330.6059,330.5033,330.5779,40264.0
2021-08-30 14:05:00,354.69,354.71,354.65,354.67,11384.0,330.5965,330.6152,330.5593,330.5779,11384.0
2021-08-30 14:10:00,354.66,354.7,354.62,354.62,35332.0,330.5686,330.6059,330.5313,330.5313,35332.0
2021-08-30 14:15:00,354.62,354.78,354.58,354.58,10437.0,330.5313,330.6804,330.494,330.494,10437.0
2021-08-30 14:20:00,354.59,354.6,354.57,354.58,2450.0,330.5033,330.5126,330.4847,330.494,2450.0
2021-08-30 14:25:00,354.56,354.6,354.56,354.59,4170.0,330.4754,330.5126,330.4754,330.5033,4170.0
2021-08-30 14:30:00,354.57,354.6,354.49,354.49,14671.0,330.4847,330.5126,330.4101,330.4101,14671.0
2021-08-30 14:35:00,354.52,354.55,354.41,354.41,24966.0,330.4381,330.466,330.3356,330.3356,24966.0
2021-08-30 14:40:00,354.41,354.49,354.41,354.43,9761.0,330.3356,330.4101,330.3356,330.3542,9761.0
2021-08-30 14:45:00,354.44,354.51,354.44,354.51,12872.0,330.3635,330.4288,330.3635,330.4288,12872.0
2021-08-30 14:50:00,354.49,354.58,354.47,354.57,14518.0,330.4101,330.494,330.3915,330.4847,14518.0
2021-08-30 14:55:00,354.59,354.68,354.59,354.66,31587.0,330.5033,330.5872,330.5033,330.5686,31587.0
2021-08-30 15:00:00,354.66,354.73,354.62,354.73,9656.0,330.5686,330.6338,330.5313,330.6338,9656.0
2021-08-30 15:05:00,354.72,354.79,354.7,354.73,20109.0,330.6245,330.6897,330.6059,330.6338,20109.0
2021-08-30 15:10:00,354.74,354.75,354.6,354.63,11499.0,330.6431,330.6525,330.5126,330.5406,11499.0
2021-08-30 15:15:00,354.63,354.64,354.52,354.54,12900.0,330.5406,330.5499,330.4381,330.4567,12900.0
2021-08-30 15:20:00,354.54,354.62,354.48,354.5,17802.0,330.4567,330.5313,330.4008,330.4194,17802.0
2021-08-30 15:25:00,354.49,354.61,354.46,354.52,18587.0,330.4101,330.522,330.3822,330.4381,18587.0
2021-08-30 15:30:00,354.49,354.51,354.38,354.44,22446.0,330.4101,330.4288,330.3076,330.3635,22446.0
2021-08-30 15:35:00,354.43,354.45,354.32,354.4,17459.0,330.3542,330.3728,330.2517,330.3262,17459.0
2021-08-30 15:40:00,354.36,354.39,354.2,354.22,22900.0,330.289,330.3169,330.1398,330.1585,22900.0
2021-08-30 15:45:00,354.2,354.27,354.19,354.23,17556.0,330.1398,330.2051,330.1305,330.1678,17556.0
2021-08-30 15:50:00,354.2,354.24,354.15,354.22,63098.0,330.1398,330.1771,330.0932,330.1585,63098.0
2021-08-30 15:55:00,354.21,354.23,354.05,354.12,96715.0,330.1491,330.1678,330.0,330.0653,96715.0
2021-08-31 09:30:00,353.79,354.05,353.66,353.86,89874.0,329.7577,330.0,329.6365,329.8229,89874.0
2021-08-31 09:35:00,353.86,354.04,353.76,353.88,42312.0,329.8229,329.9907,329.7297,329.8416,42312.0
2021-08-31 09:40:00,353.89,353.97,353.71,353.77,27142.0,329.8509,329.9254,329.6831,329.739,27142.0
2021-08-31 09:45:00,353.74,353.78,353.18,353.48,75411.0,329.7111,329.7483,329.1891,329.4687,75411.0
2021-08-31 09:50:00,353.49,353.53,353.18,353.39,39885.0,329.478,329.5153,329.1891,329.3848,39885.0
2021-08-31 09:55:00,353.39,353.73,353.27,353.52,41931.0,329.3848,329.7017,329.273,329.506,41931.0
2021-08-31 10:00:00,353.56,353.87,353.49,353.86,30903.0,329.5433,329.8322,329.478,329.8229,30903.0
2021-08-31 10:05:00,353.96,354.25,353.7,354.23,35669.0,329.9161,330.1864,329.6738,330.1678,35669.0
2021-08-31 10:10:00,354.2,354.48,354.13,354.47,35682.0,330.1398,330.4008,330.0746,330.3915,35682.0
2021-08-31 10:15:00,354.46,354.55,354.36,354.43,43037.0,330.3822,330.466,330.289,330.3542,43037.0
2021-08-31 10:20:00,354.42,354.44,353.89,353.94,51309.0,330.3449,330.3635,329.8509,329.8975,51309.0
2021-08-31 10:25:00,353.88,354.0,353.75,353.99,28625.0,329.8416,329.9534,329.7204,329.9441,28625.0
2021-08-31 10:30:00,353.99,354.16,353.9,353.97,23592.0,329.9441,330.1025,329.8602,329.9254,23592.0
2021-08-31 10:35:00,353.93,354.05,353.75,354.05,29820.0,329.8882,330.0,329.7204,330.0,29820.0
2021-08-31 10:40:00,354.05,354.12,353.97,354.11,16586.0,330.0,330.0653,329.9254,330.0559,16586.0
2021-08-31 10:45:00,354.12,354.4,354.11,354.32,11639.0,330.0653,330.3262,330.0559,330.2517,11639.0
2021-08-31 10:50:00,354.32,354.39,354.25,354.26,16682.0,330.2517,330.3169,330.1864,330.1957,16682.0
2021-08-31 10:55:00,354.29,354.35,354.18,354.35,7850.0,330.2237,330.2796,330.1212,330.2796,7850.0
2021-08-31 11:00:00,354.32,354.45,354.18,354.19,19117.0,330.2517,330.3728,330.1212,330.1305,19117.0
2021-08-31 11:05:00,354.18,354.37,354.17,354.25,12311.0,330.1212,330.2983,330.1119,330.1864,12311.0
2021-08-31 11:10:00,354.23,354.28,354.14,354.27,10554.0,330.1678,330.2144,330.0839,330.2051,10554.0
2021-08-31 11:15:00,354.3,354.7,354.3,354.68,17369.0,330.233,330.6059,330.233,330.5872,17369.0
2021-08-31 11:20:00,354.69,354.81,354.57,354.58,21805.0,330.5965,330.7084,330.4847,330.494,21805.0
2021-08-31 11:25:00,354.56,354.59,354.46,354.52,7297.0,330.4754,330.5033,330.3822,330.4381,7297.0
2021-08-31 11:30:00,354.49,354.62,354.49,354.62,16714.0,330.4101,330.5313,330.4101,330.5313,16714.0
2021-08-31 11:35:00,354.63,354.68,354.59,354.63,13539.0,330.5406,330.5872,330.5033,330.5406,13539.0
2021-08-31 11:40:00,354.62,354.75,354.62,354.75,11844.0,330.5313,330.6525,330.5313,330.6525,11844.0
2021-08-31 11:45:00,354.76,354.79,354.71,354.75,8520.0,330.6618,330.6897,330.6152,330.6525,8520.0
2021-08-31 11:50:00,354.74,354.78,354.62,354.71,6920.0,330.6431,330.6804,330.5313,330.6152,6920.0
2021-08-31 11:55:00,354.71,354.73,354.63,354.63,5925.0,330.6152,330.6338,330.5406,330.5406,5925.0
2021-08-31 12:00:00,354.66,354.76,354.61,354.69,14979.0,330.5686,330.6618,330.522,330.5965,14979.0
2021-08-31 12:05:00,354.74,354.8,354.71,354.71,7158.0,330.6431,330.6991,330.6152,330.6152,7158.0
2021-08-31 12:10:00,354.69,354.69,354.62,354.67,5908.0,330.5965,330.5965,330.5313,330.5779,5908.0
2021-08-31 12:15:00,354.67,354.69,354.61,354.63,10880.0,330.5779,330.5965,330.522,330.5406,10880.0
2021-08-31 12:20:00,354.64,354.74,354.62,354.7,7800.0,330.5499,330.6431,330.5313,330.6059,7800.0
2021-08-31 12:25:00,354.68,354.73,354.68,354.72,6058.0,330.5872,330.6338,330.5872,330.6245,6058.0
2021-08-31 12:30:00,354.69,354.69,354.56,354.59,19591.0,330.5965,330.5965,330.4754,330.5033,19591.0
2021-08-31 12:35:00,354.58,354.62,354.55,354.59,8613.0,330.494,330.5313,330.466,330.5033,8613.0
2021-08-31 12:40:00,354.61,354.61,354.54,354.55,3611.0,330.522,330.522,330.4567,330.466,3611.0
2021-08-31 12:45:00,354.54,354.54,354.36,354.37,13458.0,330.4567,330.4567,330.289,330.2983,13458.0
2021-08-31 12:50:00,354.37,354.44,354.35,354.41,9685.0,330.2983,330.3635,330.2796,330.3356,9685.0
2021-08-31 12:55:00,354.42,354.44,354.36,354.38,7079.0,330.3449,330.3635,330.289,330.3076,7079.0
2021-08-31 13:00:00,354.38,354.38,354.22,354.26,10727.0,330.3076,330.3076,330.1585,330.1957,10727.0
2021-08-31 13:05:00,354.32,354.34,354.21,354.21,14884.0,330.2517,330.2703,330.1491,330.1491,14884.0
2021-08-31 13:10:00,354.21,354.38,354.21,354.38,8735.0,330.1491,330.3076,330.1491,330.3076,8735.0
2021-08-31 13:15:00,354.32,354.34,354.18,354.19,13678.0,330.2517,330.2703,330.1212,330.1305,13678.0
2021-08-31 13:20:00,354.2,354.21,353.91,353.92,30777.0,330.1398,330.1491,329.8695,329.8788,30777.0
2021-08-31 13:25:00,353.92,354.04,353.91,354.0,8777.0,329.8788,329.9907,329.8695,329.9534,8777.0
2021-08-31 13:30:00,354.01,354.01,353.91,353.94,4800.0,329.9627,329.9627,329.8695,329.8975,4800.0
2021-08-31 13:35:00,353.95,354.05,353.93,354.05,6192.0,329.9068,330.0,329.8882,330.0,6192.0
2021-08-31 13:40:00,354.05,354.09,354.03,354.04,6060.0,330.0,330.0373,329.9814,329.9907,6060.0
2021-08-31 13:45:00,354.04,354.1,354.03,354.08,6141.0,329.9907,330.0466,329.9814,330.028,6141.0
2021-08-31 13:50:00,354.09,354.09,354.02,354.02,5248.0,330.0373,330.0373,329.972,329.972,5248.0
2021-08-31 13:55:00,354.02,354.05,353.94,354.05,13619.0,329.972,330.0,329.8975,330.0,13619.0
2021-08-31 14:00:00,354.06,354.12,354.03,354.04,10076.0,330.0093,330.0653,329.9814,329.9907,10076.0
2021-08-31 14:05:00,354.02,354.03,353.88,353.88,12270.0,329.972,329.9814,329.8416,329.8416,12270.0
2021-08-31 14:10:00,353.92,353.92,353.84,353.92,7314.0,329.8788,329.8788,329.8043,329.8788,7314.0
2021-08-31 14:15:00,353.94,353.96,353.82,353.87,9920.0,329.8975,329.9161,329.7856,329.8322,9920.0
2021-08-31 14:20:00,353.86,353.93,353.85,353.93,10050.0,329.8229,329.8882,329.8136,329.8882,10050.0
2021-08-31 14:25:00,353.93,353.95,353.76,353.79,6488.0,329.8882,329.9068,329.7297,329.7577,6488.0
2021-08-31 14:30:00,353.8,353.95,353.77,353.93,17881.0,329.767,329.9068,329.739,329.8882,17881.0
2021-08-31 14:35:00,353.95,353.96,353.8,353.81,9169.0,329.9068,329.9161,329.767,329.7763,9169.0
2021-08-31 14:40:00,353.81,353.84,353.71,353.72,11936.0,329.7763,329.8043,329.6831,329.6924,11936.0
2021-08-31 14:45:00,353.73,353.73,353.52,353.56,24844.0,329.7017,329.7017,329.506,329.5433,24844.0
2021-08-31 14:50:00,353.58,353.72,353.57,353.66,12287.0,329.5619,329.6924,329.5526,329.6365,12287.0
2021-08-31 14:55:00,353.63,353.97,353.62,353.97,31516.0,329.6085,329.9254,329.5992,329.9254,31516.0
2021-08-31 15:00:00,353.97,354.0,353.9,353.99,12450.0,329.9254,329.9534,329.8602,329.9441,12450.0
2021-08-31 15:05:00,353.95,353.95,353.78,353.79,29106.0,329.9068,329.9068,329.7483,329.7577,29106.0
2021-08-31 15:10:00,353.78,353.79,353.68,353.69,10957.0,329.7483,329.7577,329.6551,329.6645,10957.0
2021-08-31 15:15:00,353.69,353.75,353.65,353.66,6465.0,329.6645,329.7204,329.6272,329.6365,6465.0
2021-08-31 15:20:00,353.65,353.75,353.53,353.73,18638.0,329.6272,329.7204,329.5153,329.7017,18638.0
2021-08-31 15:25:00,353.72,353.78,353.62,353.64,10174.0,329.6924,329.7483,329.5992,329.6179,10174.0
2021-08-31 15:30:00,353.66,353.83,353.56,353.82,22573.0,329.6365,329.795,329.5433,329.7856,22573.0
2021-08-31 15:35:00,353.83,353.88,353.71,353.87,30972.0,329.795,329.8416,329.6831,329.8322,30972.0
2021-08-31 15:40:00,353.88,354.0,353.81,353.98,23995.0,329.8416,329.9534,329.7763,329.9348,23995.0
2021-08-31 15:45:00,354.0,354.1,353.94,354.09,43538.0,329.9534,330.0466,329.8975,330.0373,43538.0
2021-08-31 15:50:00,354.09,354.09,353.78,353.83,147537.0,330.0373,330.0373,329.7483,329.795,147537.0
2021-08-31 15:55:00,353.84,354.24,353.78,353.89,301651.0,329.8043,330.1771,329.7483,329.8509,301651.0
2021-09-01 09:30:00,354.29,354.35,353.83,354.23,279227.0,330.2237,330.2796,329.795,330.1678,279227.0
2021-09-01 09:35:00,354.16,354.29,353.92,354.15,40847.0,330.1025,330.2237,329.8788,330.0932,40847.0
2021-09-01 09:40:00,354.14,354.15,353.72,354.02,66052.0,330.0839,330.0932,329.6924,329.972,66052.0
2021-09-01 09:45:00,354.01,354.05,353.79,353.92,57516.0,329.9627,330.0,329.7577,329.8788,57516.0
2021-09-01 09:50:00,353.91,354.02,353.71,353.98,37810.0,329.8695,329.972,329.6831,329.9348,37810.0
2021-09-01 09:55:00,353.95,353.96,353.42,353.55,38809.0,329.9068,329.9161,329.4128,329.534,38809.0
2021-09-01 10:00:00,353.58,354.09,353.54,354.02,95653.0,329.5619,330.0373,329.5247,329.972,95653.0
2021-09-01 10:05:00,354.02,354.07,353.64,353.76,54406.0,329.972,330.0186,329.6179,329.7297,54406.0
2021-09-01 10:10:00,353.76,353.76,353.38,353.58,28834.0,329.7297,329.7297,329.3755,329.5619,28834.0
2021-09-01 10:15:00,353.59,353.7,353.37,353.54,31062.0,329.5713,329.6738,329.3662,329.5247,31062.0
2021-09-01 10:20:00,353.52,353.66,353.46,353.49,14267.0,329.506,329.6365,329.4501,329.478,14267.0
2021-09-01 10:25:00,353.45,353.67,353.44,353.56,11363.0,329.4408,329.6458,329.4314,329.5433,11363.0
2021-09-01 10:30:00,353.57,353.83,353.57,353.63,18981.0,329.5526,329.795,329.5526,329.6085,18981.0
2021-09-01 10:35:00,353.63,353.68,353.54,353.66,33023.0,329.6085,329.6551,329.5247,329.6365,33023.0
2021-09-01 10:40:00,353.62,353.68,353.55,353.6,13076.0,329.5992,329.6551,329.534,329.5806,13076.0
2021-09-01 10:45:00,353.59,353.77,353.56,353.56,14746.0,329.5713,329.739,329.5433,329.5433,14746.0
2021-09-01 10:50:00,353.53,353.66,353.42,353.66,19361.0,329.5153,329.6365,329.4128,329.6365,19361.0
2021-09-01 10:55:00,353.67,353.82,353.65,353.82,12634.0,329.6458,329.7856,329.6272,329.7856,12634.0
2021-09-01 11:00:00,353.81,353.89,353.55,353.58,14979.0,329.7763,329.8509,329.534,329.5619,14979.0
2021-09-01 11:05:00,353.57,353.68,353.48,353.68,10886.0,329.5526,329.6551,329.4687,329.6551,10886.0
2021-09-01 11:10:00,353.69,353.69,353.57,353.63,7100.0,329.6645,329.6645,329.5526,329.6085,7100.0
2021-09-01 11:15:00,353.65,353.74,353.57,353.63,16013.0,329.6272,329.7111,329.5526,329.6085,16013.0
2021-09-01 11:20:00,353.64,353.64,353.32,353.38,20960.0,329.6179,329.6179,329.3196,329.3755,20960.0
2021-09-01 11:25:00,353.36,353.53,353.29,353.46,18631.0,329.3569,329.5153,329.2916,329.4501,18631.0
2021-09-01 11:30:00,353.45,353.63,353.42,353.61,18914.0,329.4408,329.6085,329.4128,329.5899,18914.0
2021-09-01 11:35:00,353.63,353.64,353.56,353.56,4712.0,329.6085,329.6179,329.5433,329.5433,4712.0
2021-09-01 11:40:00,353.57,353.61,353.48,353.61,20794.0,329.5526,329.5899,329.4687,329.5899,20794.0
2021-09-01 11:45:00,353.59,353.67,353.58,353.63,15712.0,329.5713,329.6458,329.5619,329.6085,15712.0
2021-09-01 11:50:00,353.64,353.81,353.64,353.79,23348.0,329.6179,329.7763,329.6179,329.7577,23348.0
2021-09-01 11:55:00,353.77,353.84,353.69,353.7,27037.0,329.739,329.8043,329.6645,329.6738,27037.0
2021-09-01 12:00:00,353.68,353.84,353.66,353.82,13324.0,329.6551,329.8043,329.6365,329.7856,13324.0
2021-09-01 12:05:00,353.8,353.96,353.79,353.96,13831.0,329.767,329.9161,329.7577,329.9161,13831.0
2021-09-01 12:10:00,353.97,354.04,353.94,354.01,15890.0,329.9254,329.9907,329.8975,329.9627,15890.0
2021-09-01 12:15:00,354.02,354.08,353.97,354.06,13066.0,329.972,330.028,329.9254,330.0093,13066.0
2021-09-01 12:20:00,354.07,354.15,354.04,354.15,17220.0,330.0186,330.0932,329.9907,330.0932,17220.0
2021-09-01 12:25:00,354.15,354.18,353.99,354.11,67192.0,330.0932,330.1212,329.9441,330.0559,67192.0
2021-09-01 12:30:00,354.12,354.23,354.09,354.22,22180.0,330.0653,330.1678,330.0373,330.1585,22180.0
2021-09-01 12:35:00,354.22,354.3,354.2,354.27,10768.0,330.1585,330.233,330.1398,330.2051,10768.0
2021-09-01 12:40:00,354.27,354.29,354.17,354.2,26502.0,330.2051,330.2237,330.1119,330.1398,26502.0
2021-09-01 12:45:00,354.22,354.27,354.19,354.27,13952.0,330.1585,330.2051,330.1305,330.2051,13952.0
2021-09-01 12:50:00,354.26,354.32,354.25,354.25,16831.0,330.1957,330.2517,330.1864,330.1864,16831.0
2021-09-01 12:55:00,354.26,354.35,354.26,354.27,14271.0,330.1957,330.2796,330.1957,330.2051,14271.0
2021-09-01 13:00:00,354.27,354.29,354.2,354.25,14443.0,330.2051,330.2237,330.1398,330.1864,14443.0
2021-09-01 13:05:00,354.26,354.28,354.16,354.17,19498.0,330.1957,330.2144,330.1025,330.1119,19498.0
2021-09-01 13:10:00,354.18,354.23,354.16,354.19,23360.0,330.1212,330.1678,330.1025,330.1305,23360.0
2021-09-01 13:15:00,354.18,354.19,354.04,354.05,13301.0,330.1212,330.1305,329.9907,330.0,13301.0
2021-09-01 13:20:00,354.07,354.15,354.04,354.15,21443.0,330.0186,330.0932,329.9907,330.0932,21443.0
2021-09-01 13:25:00,354.14,354.15,354.05,354.06,18387.0,330.0839,330.0932,330.0,330.0093,18387.0
2021-09-01 13:30:00,354.06,354.18,354.06,354.12,8586.0,330.0093,330.1212,330.0093,330.0653,8586.0
2021-09-01 13:35:00,354.14,354.17,354.12,354.14,3900.0,330.0839,330.1119,330.0653,330.0839,3900.0
2021-09-01 13:40:00,354.14,354.23,354.09,354.16,4200.0,330.0839,330.1678,330.0373,330.1025,4200.0
2021-09-01 13:45:00,354.14,354.14,354.03,354.05,1916.0,330.0839,330.0839,329.9814,330.0,1916.0
2021-09-01 13:50:00,354.06,354.12,354.05,354.09,4664.0,330.0093,330.0653,330.0,330.0373,4664.0
2021-09-01 13:55:00,354.1,354.17,354.09,354.15,12792.0,330.0466,330.1119,330.0373,330.0932,12792.0
2021-09-01 14:00:00,354.13,354.15,354.09,354.11,5936.0,330.0746,330.0932,330.0373,330.0559,5936.0
2021-09-01 14:05:00,354.12,354.18,354.12,354.14,6931.0,330.0653,330.1212,330.0653,330.0839,6931.0
2021-09-01 14:10:00,354.13,354.16,354.12,354.12,3741.0,330.0746,330.1025,330.0653,330.0653,3741.0
2021-09-01 14:15:00,354.08,354.12,354.05,354.12,2621.0,330.028,330.0653,330.0,330.0653,2621.0
2021-09-01 14:20:00,354.08,354.14,353.97,353.97,29251.0,330.028,330.0839,329.9254,329.9254,29251.0
2021-09-01 14:25:00,353.97,354.08,353.97,354.04,9401.0,329.9254,330.028,329.9254,329.9907,9401.0
2021-09-01 14:30:00,354.03,354.04,353.91,353.95,21652.0,329.9814,329.9907,329.8695,329.9068,21652.0
2021-09-01 14:35:00,353.96,353.98,353.87,353.91,18307.0,329.9161,329.9348,329.8322,329.8695,18307.0
2021-09-01 14:40:00,353.91,353.98,353.83,353.86,20833.0,329.8695,329.9348,329.795,329.8229,20833.0
2021-09-01 14:45:00,353.87,353.87,353.73,353.74,18278.0,329.8322,329.8322,329.7017,329.7111,18278.0
2021-09-01 14:50:00,353.74,353.79,353.7,353.76,17457.0,329.7111,329.7577,329.6738,329.7297,17457.0
2021-09-01 14:55:00,353.77,353.82,353.73,353.78,23231.0,329.739,329.7856,329.7017,329.7483,23231.0
2021-09-01 15:00:00,353.76,353.8,353.69,353.7,15734.0,329.7297,329.767,329.6645,329.6738,15734.0
2021-09-01 15:05:00,353.71,353.74,353.57,353.65,25821.0,329.6831,329.7111,329.5526,329.6272,25821.0
2021-09-01 15:10:00,353.63,353.79,353.59,353.77,25031.0,329.6085,329.7577,329.5713,329.739,25031.0
2021-09-01 15:15:00,353.78,353.85,353.75,353.79,12606.0,329.7483,329.8136,329.7204,329.7577,12606.0
2021-09-01 15:20:00,353.8,353.91,353.8,353.84,14848.0,329.767,329.8695,329.767,329.8043,14848.0
2021-09-01 15:25:00,353.83,353.85,353.69,353.69,24322.0,329.795,329.8136,329.6645,329.6645,24322.0
2021-09-01 15:30:00,353.69,353.7,353.56,353.63,41518.0,329.6645,329.6738,329.5433,329.6085,41518.0
2021-09-01 15:35:00,353.63,353.66,353.49,353.53,28182.0,329.6085,329.6365,329.478,329.5153,28182.0
2021-09-01 15:40:00,353.55,353.59,353.35,353.43,41356.0,329.534,329.5713,329.3476,329.4221,41356.0
2021-09-01 15:45:00,353.44,353.57,353.41,353.45,95598.0,329.4314,329.5526,329.4035,329.4408,95598.0
2021-09-01 15:50:00,353.46,353.56,353.32,353.48,48636.0,329.4501,329.5433,329.3196,329.4687,48636.0
2021-09-01 15:55:00,353.48,353.58,353.34,353.58,50196.0,329.4687,329.5619,329.3382,329.5619,50196.0
2021-09-02 09:30:00,354.78,354.99,354.6,354.75,98230.0,330.6804,330.8762,330.5126,330.6525,98230.0
2021-09-02 09:35:00,354.7,354.9,354.6,354.67,48941.0,330.6059,330.7923,330.5126,330.5779,48941.0
2021-09-02 09:40:00,354.65,354.93,354.64,354.67,44756.0,330.5593,330.8202,330.5499,330.5779,44756.0
2021-09-02 09:45:00,354.75,355.1,354.7,354.75,84543.0,330.6525,330.9787,330.6059,330.6525,84543.0
2021-09-02 09:50:00,354.75,354.85,354.46,354.61,52973.0,330.6525,330.7457,330.3822,330.522,52973.0
2021-09-02 09:55:00,354.64,354.69,354.35,354.48,20237.0,330.5499,330.5965,330.2796,330.4008,20237.0
2021-09-02 10:00:00,354.46,354.6,354.4,354.4,28917.0,330.3822,330.5126,330.3262,330.3262,28917.0
2021-09-02 10:05:00,354.4,354.52,354.37,354.37,16361.0,330.3262,330.4381,330.2983,330.2983,16361.0
2021-09-02 10:10:00,354.38,354.38,354.15,354.21,30192.0,330.3076,330.3076,330.0932,330.1491,30192.0
2021-09-02 10:15:00,354.2,354.36,354.13,354.31,16347.0,330.1398,330.289,330.0746,330.2423,16347.0
2021-09-02 10:20:00,354.3,354.8,354.3,354.8,32827.0,330.233,330.6991,330.233,330.6991,32827.0
2021-09-02 10:25:00,354.8,354.95,354.73,354.94,20901.0,330.6991,330.8389,330.6338,330.8296,20901.0
2021-09-02 10:30:00,354.95,355.17,354.95,354.99,69233.0,330.8389,331.0439,330.8389,330.8762,69233.0
2021-09-02 10:35:00,354.97,355.02,354.88,354.92,30473.0,330.8575,330.9041,330.7736,330.8109,30473.0
2021-09-02 10:40:00,354.94,355.09,354.86,355.09,27862.0,330.8296,330.9694,330.755,330.9694,27862.0
2021-09-02 10:45:00,355.12,355.13,355.0,355.0,24860.0,330.9973,331.0066,330.8855,330.8855,24860.0
2021-09-02 10:50:00,355.02,355.18,354.98,355.05,18214.0,330.9041,331.0532,330.8668,330.9321,18214.0
2021-09-02 10:55:00,355.03,355.09,354.96,355.04,24518.0,330.9134,330.9694,330.8482,330.9228,24518.0
2021-09-02 11:00:00,355.1,355.15,355.03,355.09,20297.0,330.9787,331.0253,330.9134,330.9694,20297.0
2021-09-02 11:05:00,355.11,355.12,354.96,354.96,10162.0,330.988,330.9973,330.8482,330.8482,10162.0
2021-09-02 11:10:00,354.97,355.14,354.96,355.07,8605.0,330.8575,331.016,330.8482,330.9507,8605.0
2021-09-02 11:15:00,355.07,355.1,355.02,355.07,20091.0,330.9507,330.9787,330.9041,330.9507,20091.0
2021-09-02 11:20:00,355.09,355.12,355.0,355.08,11665.0,330.9694,330.9973,330.8855,330.96,11665.0
2021-09-02 11:25:00,355.07,355.12,354.98,355.01,13389.0,330.9507,330.9973,330.8668,330.8948,13389.0
2021-09-02 11:30:00,355.04,355.1,354.97,354.97,15344.0,330.9228,330.9787,330.8575,330.8575,15344.0
2021-09-02 11:35:00,355.02,355.09,355.0,355.02,12381.0,330.9041,330.9694,330.8855,330.9041,12381.0
2021-09-02 11:40:00,355.01,355.06,354.99,355.06,11862.0,330.8948,330.9414,330.8762,330.9414,11862.0
2021-09-02 11:45:00,355.07,355.13,355.06,355.1,12065.0,330.9507,331.0066,330.9414,330.9787,12065.0
2021-09-02 11:50:00,355.09,355.14,355.04,355.06,15898.0,330.9694,331.016,330.9228,330.9414,15898.0
2021-09-02 11:55:00,355.06,355.11,355.04,355.05,12610.0,330.9414,330.988,330.9228,330.9321,12610.0
2021-09-02 12:00:00,355.06,355.11,355.05,355.07,12278.0,330.9414,330.988,330.9321,330.9507,12278.0
2021-09-02 12:05:00,355.06,355.08,355.03,355.04,19946.0,330.9414,330.96,330.9134,330.9228,19946.0
2021-09-02 12:10:00,355.05,355.05,354.97,355.01,8006.0,330.9321,330.9321,330.8575,330.8948,8006.0
2021-09-02 12:15:00,355.02,355.03,354.92,354.95,8823.0,330.9041,330.9134,330.8109,330.8389,8823.0
2021-09-02 12:20:00,354.97,354.99,354.89,354.94,13715.0,330.8575,330.8762,330.7829,330.8296,13715.0
2021-09-02 12:25:00,354.94,354.98,354.92,354.98,8996.0,330.8296,330.8668,330.8109,330.8668,8996.0
2021-09-02 12:30:00,354.95,354.96,354.92,354.92,3700.0,330.8389,330.8482,330.8109,330.8109,3700.0
2021-09-02 12:35:00,354.93,354.94,354.85,354.88,8485.0,330.8202,330.8296,330.7457,330.7736,8485.0
2021-09-02 12:40:00,354.9,354.92,354.84,354.91,4939.0,330.7923,330.8109,330.7363,330.8016,4939.0
2021-09-02 12:45:00,354.94,354.95,354.86,354.88,8832.0,330.8296,330.8389,330.755,330.7736,8832.0
2021-09-02 12:50:00,354.88,355.03,354.87,355.03,8619.0,330.7736,330.9134,330.7643,330.9134,8619.0
2021-09-02 12:55:00,355.05,355.09,355.01,355.06,11672.0,330.9321,330.9694,330.8948,330.9414,11672.0
2021-09-02 13:00:00,355.05,355.07,355.03,355.04,15231.0,330.9321,330.9507,330.9134,330.9228,15231.0
2021-09-02 13:05:00,355.08,355.1,355.0,355.03,5080.0,330.96,330.9787,330.8855,330.9134,5080.0
2021-09-02 13:10:00,355.03,355.1,354.98,354.99,10057.0,330.9134,330.9787,330.8668,330.8762,10057.0
2021-09-02 13:15:00,355.0,355.01,354.85,354.85,9901.0,330.8855,330.8948,330.7457,330.7457,9901.0
2021-09-02 13:20:00,354.85,354.88,354.68,354.7,10242.0,330.7457,330.7736,330.5872,330.6059,10242.0
2021-09-02 13:25:00,354.69,354.7,354.59,354.62,19547.0,330.5965,330.6059,330.5033,330.5313,19547.0
2021-09-02 13:30:00,354.6,354.7,354.6,354.64,8547.0,330.5126,330.6059,330.5126,330.5499,8547.0
2021-09-02 13:35:00,354.64,354.67,354.48,354.58,20409.0,330.5499,330.5779,330.4008,330.494,20409.0
2021-09-02 13:40:00,354.58,354.67,354.52,354.56,9234.0,330.494,330.5779,330.4381,330.4754,9234.0
2021-09-02 13:45:00,354.6,354.61,354.33,354.34,10300.0,330.5126,330.522,330.261,330.2703,10300.0
2021-09-02 13:50:00,354.34,354.4,354.25,354.27,14800.0,330.2703,330.3262,330.1864,330.2051,14800.0
2021-09-02 13:55:00,354.28,354.37,354.25,354.35,7263.0,330.2144,330.2983,330.1864,330.2796,7263.0
2021-09-02 14:00:00,354.29,354.32,354.14,354.15,12934.0,330.2237,330.2517,330.0839,330.0932,12934.0
2021-09-02 14:05:00,354.16,354.22,354.01,354.18,46331.0,330.1025,330.1585,329.9627,330.1212,46331.0
2021-09-02 14:10:00,354.16,354.19,353.96,354.17,10872.0,330.1025,330.1305,329.9161,330.1119,10872.0
2021-09-02 14:15:00,354.18,354.25,354.16,354.24,8931.0,330.1212,330.1864,330.1025,330.1771,8931.0
2021-09-02 14:20:00,354.26,354.27,354.14,354.14,6701.0,330.1957,330.2051,330.0839,330.0839,6701.0
2021-09-02 14:25:00,354.14,354.14,354.03,354.07,7795.0,330.0839,330.0839,329.9814,330.0186,7795.0
2021-09-02 14:30:00,354.05,354.18,354.04,354.11,5732.0,330.0,330.1212,329.9907,330.0559,5732.0
2021-09-02 14:35:00,354.14,354.14,353.92,354.0,13126.0,330.0839,330.0839,329.8788,329.9534,13126.0
2021-09-02 14:40:00,354.01,354.09,353.95,354.07,8166.0,329.9627,330.0373,329.9068,330.0186,8166.0
2021-09-02 14:45:00,354.12,354.25,354.12,354.2,14462.0,330.0653,330.1864,330.0653,330.1398,14462.0
2021-09-02 14:50:00,354.26,354.27,354.2,354.26,4200.0,330.1957,330.2051,330.1398,330.1957,4200.0
2021-09-02 14:55:00,354.25,354.5,354.25,354.44,34315.0,330.1864,330.4194,330.1864,330.3635,34315.0
2021-09-02 15:00:00,354.47,354.61,354.47,354.55,15284.0,330.3915,330.522,330.3915,330.466,15284.0
2021-09-02 15:05:00,354.54,354.6,354.36,354.36,33050.0,330.4567,330.5126,330.289,330.289,33050.0
2021-09-02 15:10:00,354.37,354.44,354.25,354.39,25108.0,330.2983,330.3635,330.1864,330.3169,25108.0
2021-09-02 15:15:00,354.41,354.47,354.33,354.34,26617.0,330.3356,330.3915,330.261,330.2703,26617.0
2021-09-02 15:20:00,354.32,354.32,354.14,354.2,32336.0,330.2517,330.2517,330.0839,330.1398,32336.0
2021-09-02 15:25:00,354.2,354.28,354.14,354.22,23911.0,330.1398,330.2144,330.0839,330.1585,23911.0
2021-09-02 15:30:00,354.23,354.28,354.04,354.1,34225.0,330.1678,330.2144,329.9907,330.0466,34225.0
2021-09-02 15:35:00,354.09,354.14,353.93,354.07,23610.0,330.0373,330.0839,329.8882,330.0186,23610.0
2021-09-02 15:40:00,354.05,354.24,354.02,354.12,55753.0,330.0,330.1771,329.972,330.0653,55753.0
2021-09-02 15:45:00,354.11,354.24,353.95,354.05,22970.0,330.0559,330.1771,329.9068,330.0,22970.0
2021-09-02 15:50:00,354.07,354.48,353.94,354.48,55153.0,330.0186,330.4008,329.8975,330.4008,55153.0
2021-09-02 15:55:00,354.47,354.89,354.46,354.89,90389.0,330.3915,330.7829,330.3822,330.7829,90389.0
2021-09-03 09:30:00,353.62,354.38,353.62,354.13,146465.0,329.5992,330.3076,329.5992,330.0746,146465.0
2021-09-03 09:35:00,354.07,354.14,353.67,353.7,69443.0,330.0186,330.0839,329.6458,329.6738,69443.0
2021-09-03 09:40:00,353.68,353.82,353.54,353.54,73341.0,329.6551,329.7856,329.5247,329.5247,73341.0
2021-09-03 09:45:00,353.53,353.77,353.38,353.76,64431.0,329.5153,329.739,329.3755,329.7297,64431.0
2021-09-03 09:50:00,353.72,353.72,353.24,353.53,95488.0,329.6924,329.6924,329.245,329.5153,95488.0
2021-09-03 09:55:00,353.52,353.53,353.25,353.45,42557.0,329.506,329.5153,329.2544,329.4408,42557.0
2021-09-03 10:00:00,353.51,353.76,353.09,353.76,66704.0,329.4967,329.7297,329.1052,329.7297,66704.0
2021-09-03 10:05:00,353.75,353.92,353.57,353.81,78289.0,329.7204,329.8788,329.5526,329.7763,78289.0
2021-09-03 10:10:00,353.8,354.29,353.7,354.16,62222.0,329.767,330.2237,329.6738,330.1025,62222.0
2021-09-03 10:15:00,354.22,354.46,354.1,354.25,57051.0,330.1585,330.3822,330.0466,330.1864,57051.0
2021-09-03 10:20:00,354.23,354.29,354.12,354.13,21104.0,330.1678,330.2237,330.0653,330.0746,21104.0
2021-09-03 10:25:00,354.13,354.33,354.12,354.29,24390.0,330.0746,330.261,330.0653,330.2237,24390.0
2021-09-03 10:30:00,354.25,354.33,354.15,354.33,22484.0,330.1864,330.261,330.0932,330.261,22484.0
2021-09-03 10:35:00,354.31,354.34,354.12,354.12,15958.0,330.2423,330.2703,330.0653,330.0653,15958.0
2021-09-03 10:40:00,354.12,354.12,353.91,354.1,27399.0,330.0653,330.0653,329.8695,330.0466,27399.0
2021-09-03 10:45:00,354.1,354.16,353.95,354.12,22521.0,330.0466,330.1025,329.9068,330.0653,22521.0
2021-09-03 10:50:00,354.13,354.16,353.92,354.04,21759.0,330.0746,330.1025,329.8788,329.9907,21759.0
2021-09-03 10:55:00,353.99,354.2,353.99,354.2,8577.0,329.9441,330.1398,329.9441,330.1398,8577.0
2021-09-03 11:00:00,354.17,354.33,354.16,354.3,21800.0,330.1119,330.261,330.1025,330.233,21800.0
2021-09-03 11:05:00,354.31,354.51,354.24,354.5,14476.0,330.2423,330.4288,330.1771,330.4194,14476.0
2021-09-03 11:10:00,354.51,354.66,354.45,354.46,34172.0,330.4288,330.5686,330.3728,330.3822,34172.0
2021-09-03 11:15:00,354.48,354.48,354.15,354.23,25493.0,330.4008,330.4008,330.0932,330.1678,25493.0
2021-09-03 11:20:00,354.23,354.25,354.1,354.25,16965.0,330.1678,330.1864,330.0466,330.1864,16965.0
2021-09-03 11:25:00,354.25,354.35,354.15,354.23,12153.0,330.1864,330.2796,330.0932,330.1678,12153.0
2021-09-03 11:30:00,354.22,354.27,354.12,354.14,23398.0,330.1585,330.2051,330.0653,330.0839,23398.0
2021-09-03 11:35:00,354.13,354.21,354.0,354.01,29555.0,330.0746,330.1491,329.9534,329.9627,29555.0
2021-09-03 11:40:00,354.0,354.13,353.94,354.11,10968.0,329.9534,330.0746,329.8975,330.0559,10968.0
2021-09-03 11:45:00,354.15,354.19,354.03,354.1,6156.0,330.0932,330.1305,329.9814,330.0466,6156.0
2021-09-03 11:50:00,354.11,354.11,353.9,353.93,13692.0,330.0559,330.0559,329.8602,329.8882,13692.0
2021-09-03 11:55:00,353.9,353.99,353.83,353.89,8227.0,329.8602,329.9441,329.795,329.8509,8227.0
2021-09-03 12:00:00,353.82,353.91,353.76,353.9,13328.0,329.7856,329.8695,329.7297,329.8602,13328.0
2021-09-03 12:05:00,353.91,354.01,353.86,353.98,13366.0,329.8695,329.9627,329.8229,329.9348,13366.0
2021-09-03 12:10:00,353.96,354.06,353.94,354.01,7624.0,329.9161,330.0093,329.8975,329.9627,7624.0
2021-09-03 12:15:00,353.99,354.02,353.9,353.92,15421.0,329.9441,329.972,329.8602,329.8788,15421.0
2021-09-03 12:20:00,353.91,353.96,353.8,353.95,7194.0,329.8695,329.9161,329.767,329.9068,7194.0
2021-09-03 12:25:00,353.94,354.01,353.9,353.97,13410.0,329.8975,329.9627,329.8602,329.9254,13410.0
2021-09-03 12:30:00,353.99,353.99,353.83,353.84,14778.0,329.9441,329.9441,329.795,329.8043,14778.0
2021-09-03 12:35:00,353.83,353.88,353.78,353.78,12551.0,329.795,329.8416,329.7483,329.7483,12551.0
2021-09-03 12:40:00,353.82,353.91,353.79,353.91,11258.0,329.7856,329.8695,329.7577,329.8695,11258.0
2021-09-03 12:45:00,353.88,353.93,353.8,353.81,8785.0,329.8416,329.8882,329.767,329.7763,8785.0
2021-09-03 12:50:00,353.81,353.88,353.81,353.87,6665.0,329.7763,329.8416,329.7763,329.8322,6665.0
2021-09-03 12:55:00,353.9,353.91,353.85,353.87,5345.0,329.8602,329.8695,329.8136,329.8322,5345.0
2021-09-03 13:00:00,353.87,354.1,353.87,354.08,9109.0,329.8322,330.0466,329.8322,330.028,9109.0
2021-09-03 13:05:00,354.1,354.21,354.1,354.21,15099.0,330.0466,330.1491,330.0466,330.1491,15099.0
2021-09-03 13:10:00,354.21,354.38,354.21,354.38,10307.0,330.1491,330.3076,330.1491,330.3076,10307.0
2021-09-03 13:15:00,354.42,354.44,354.38,354.39,14110.0,330.3449,330.3635,330.3076,330.3169,14110.0
2021-09-03 13:20:00,354.39,354.42,354.37,354.41,13355.0,330.3169,330.3449,330.2983,330.3356,13355.0
2021-09-03 13:25:00,354.43,354.43,354.33,354.33,4213.0,330.3542,330.3542,330.261,330.261,4213.0
2021-09-03 13:30:00,354.34,354.39,354.32,354.32,9459.0,330.2703,330.3169,330.2517,330.2517,9459.0
2021-09-03 13:35:00,354.3,354.39,354.23,354.39,14691.0,330.233,330.3169,330.1678,330.3169,14691.0
2021-09-03 13:40:00,354.38,354.53,354.38,354.51,10873.0,330.3076,330.4474,330.3076,330.4288,10873.0
2021-09-03 13:45:00,354.55,354.55,354.48,354.52,13929.0,330.466,330.466,330.4008,330.4381,13929.0
2021-09-03 13:50:00,354.52,354.58,354.5,354.57,4382.0,330.4381,330.494,330.4194,330.4847,4382.0
2021-09-03 13:55:00,354.53,354.59,354.51,354.52,5380.0,330.4474,330.5033,330.4288,330.4381,5380.0
2021-09-03 14:00:00,354.54,354.55,354.44,354.44,10871.0,330.4567,330.466,330.3635,330.3635,10871.0
2021-09-03 14:05:00,354.46,354.53,354.4,354.52,8903.0,330.3822,330.4474,330.3262,330.4381,8903.0
2021-09-03 14:10:00,354.55,354.63,354.55,354.55,5557.0,330.466,330.5406,330.466,330.466,5557.0
2021-09-03 14:15:00,354.54,354.6,354.51,354.59,13135.0,330.4567,330.5126,330.4288,330.5033,13135.0
2021-09-03 14:20:00,354.57,354.6,354.55,354.58,18254.0,330.4847,330.5126,330.466,330.494,18254.0
2021-09-03 14:25:00,354.58,354.58,354.49,354.54,6450.0,330.494,330.494,330.4101,330.4567,6450.0
2021-09-03 14:30:00,354.54,354.56,354.51,354.51,3507.0,330.4567,330.4754,330.4288,330.4288,3507.0
2021-09-03 14:35:00,354.52,354.54,354.47,354.53,4480.0,330.4381,330.4567,330.3915,330.4474,4480.0
2021-09-03 14:40:00,354.52,354.52,354.48,354.49,3473.0,330.4381,330.4381,330.4008,330.4101,3473.0
2021-09-03 14:45:00,354.5,354.5,354.42,354.43,12859.0,330.4194,330.4194,330.3449,330.3542,12859.0
2021-09-03 14:50:00,354.45,354.48,354.43,354.47,7961.0,330.3728,330.4008,330.3542,330.3915,7961.0
2021-09-03 14:55:00,354.5,354.55,354.43,354.47,12849.0,330.4194,330.466,330.3542,330.3915,12849.0
2021-09-03 15:00:00,354.45,354.61,354.45,354.61,13441.0,330.3728,330.522,330.3728,330.522,13441.0
2021-09-03 15:05:00,354.6,354.62,354.55,354.56,9631.0,330.5126,330.5313,330.466,330.4754,9631.0
2021-09-03 15:10:00,354.55,354.62,354.53,354.61,5354.0,330.466,330.5313,330.4474,330.522,5354.0
2021-09-03 15:15:00,354.6,354.6,354.48,354.5,6697.0,330.5126,330.5126,330.4008,330.4194,6697.0
2021-09-03 15:20:00,354.49,354.49,354.41,354.43,7608.0,330.4101,330.4101,330.3356,330.3542,7608.0
2021-09-03 15:25:00,354.42,354.5,354.34,354.36,21142.0,330.3449,330.4194,330.2703,330.289,21142.0
2021-09-03 15:30:00,354.37,354.57,354.36,354.57,30409.0,330.2983,330.4847,330.289,330.4847,30409.0
2021-09-03 15:35:00,354.57,354.59,354.42,354.43,17003.0,330.4847,330.5033,330.3449,330.3542,17003.0
2021-09-03 15:40:00,354.41,354.43,354.26,354.31,50059.0,330.3356,330.3542,330.1957,330.2423,50059.0
2021-09-03 15:45:00,354.31,354.4,354.22,354.31,44593.0,330.2423,330.3262,330.1585,330.2423,44593.0
2021-09-03 15:50:00,354.32,354.48,354.23,354.24,50529.0,330.2517,330.4008,330.1678,330.1771,50529.0
2021-09-03 15:55:00,354.24,354.24,354.09,354.16,50404.0,330.1771,330.1771,330.0373,330.1025,50404.0
2021-09-07 09:30:00,353.59,353.69,353.04,353.08,129959.0,329.5713,329.6645,329.0586,329.0959,129959.0
2021-09-07 09:35:00,353.05,353.05,352.28,352.34,73275.0,329.0679,329.0679,328.3502,328.4062,73275.0
2021-09-07 09:40:00,352.34,352.46,352.09,352.4,69236.0,328.4062,328.518,328.1731,328.4621,69236.0
2021-09-07 09:45:00,352.38,352.38,351.86,352.25,92557.0,328.4434,328.4434,327.9588,328.3223,92557.0
2021-09-07 09:50:00,352.22,352.25,351.89,352.13,76408.0,328.2943,328.3223,327.9867,328.2104,76408.0
2021-09-07 09:55:00,352.11,352.26,351.9,352.12,42331.0,328.1918,328.3316,327.9961,328.2011,42331.0
2021-09-07 10:00:00,352.13,352.16,351.89,352.12,27008.0,328.2104,328.2384,327.9867,328.2011,27008.0
2021-09-07 10:05:00,352.12,352.16,351.69,351.78,31611.0,328.2011,328.2384,327.8003,327.8842,31611.0
2021-09-07 10:10:00,351.7,351.71,351.3,351.46,96285.0,327.8096,327.819,327.4368,327.5859,96285.0
2021-09-07 10:15:00,351.42,351.57,351.23,351.28,24214.0,327.5487,327.6885,327.3716,327.4182,24214.0
2021-09-07 10:20:00,351.28,351.54,351.27,351.39,27743.0,327.4182,327.6605,327.4088,327.5207,27743.0
2021-09-07 10:25:00,351.38,351.51,351.21,351.46,11808.0,327.5114,327.6325,327.3529,327.5859,11808.0
2021-09-07 10:30:00,351.4,351.42,351.13,351.24,26735.0,327.53,327.5487,327.2784,327.3809,26735.0
2021-09-07 10:35:00,351.25,351.48,351.2,351.31,60700.0,327.3902,327.6046,327.3436,327.4461,60700.0
2021-09-07 10:40:00,351.25,351.31,351.15,351.31,18519.0,327.3902,327.4461,327.297,327.4461,18519.0
2021-09-07 10:45:00,351.29,351.51,351.27,351.43,27486.0,327.4275,327.6325,327.4088,327.558,27486.0
2021-09-07 10:50:00,351.45,351.51,351.35,351.5,15360.0,327.5766,327.6325,327.4834,327.6232,15360.0
2021-09-07 10:55:00,351.45,351.6,351.37,351.57,43873.0,327.5766,327.7164,327.5021,327.6885,43873.0
2021-09-07 11:00:00,351.56,351.59,351.25,351.29,27716.0,327.6791,327.7071,327.3902,327.4275,27716.0
2021-09-07 11:05:00,351.31,351.38,351.22,351.27,27372.0,327.4461,327.5114,327.3622,327.4088,27372.0
2021-09-07 11:10:00,351.25,351.35,351.14,351.23,22137.0,327.3902,327.4834,327.2877,327.3716,22137.0
2021-09-07 11:15:00,351.2,351.32,350.99,351.24,38192.0,327.3436,327.4555,327.1479,327.3809,38192.0
2021-09-07 11:20:00,351.18,351.29,351.15,351.23,13652.0,327.325,327.4275,327.297,327.3716,13652.0
2021-09-07 11:25:00,351.25,351.39,351.18,351.37,19223.0,327.3902,327.5207,327.325,327.5021,19223.0
2021-09-07 11:30:00,351.36,351.53,351.3,351.5,26597.0,327.4927,327.6512,327.4368,327.6232,26597.0
2021-09-07 11:35:00,351.54,351.77,351.46,351.74,20788.0,327.6605,327.8749,327.5859,327.8469,20788.0
2021-09-07 11:40:00,351.74,351.78,351.63,351.7,24612.0,327.8469,327.8842,327.7444,327.8096,24612.0
2021-09-07 11:45:00,351.68,351.68,351.58,351.63,10818.0,327.791,327.791,327.6978,327.7444,10818.0
2021-09-07 11:50:00,351.64,351.67,351.35,351.36,17890.0,327.7537,327.7817,327.4834,327.4927,17890.0
2021-09-07 11:55:00,351.25,351.44,351.24,351.39,10185.0,327.3902,327.5673,327.3809,327.5207,10185.0
2021-09-07 12:00:00,351.34,351.59,351.34,351.55,16194.0,327.4741,327.7071,327.4741,327.6698,16194.0
2021-09-07 12:05:00,351.65,351.91,351.65,351.83,21648.0,327.763,328.0054,327.763,327.9308,21648.0
2021-09-07 12:10:00,351.84,351.85,351.7,351.7,20966.0,327.9401,327.9495,327.8096,327.8096,20966.0
2021-09-07 12:15:00,351.73,351.73,351.63,351.71,10090.0,327.8376,327.8376,327.7444,327.819,10090.0
2021-09-07 12:20:00,351.72,351.74,351.58,351.59,9546.0,327.8283,327.8469,327.6978,327.7071,9546.0
2021-09-07 12:25:00,351.59,351.69,351.56,351.65,18816.0,327.7071,327.8003,327.6791,327.763,18816.0
2021-09-07 12:30:00,351.69,351.79,351.68,351.73,28866.0,327.8003,327.8935,327.791,327.8376,28866.0
2021-09-07 12:35:00,351.79,351.84,351.64,351.64,12777.0,327.8935,327.9401,327.7537,327.7537,12777.0
2021-09-07 12:40:00,351.66,351.82,351.64,351.79,12452.0,327.7724,327.9215,327.7537,327.8935,12452.0
2021-09-07 12:45:00,351.81,352.02,351.81,351.92,26732.0,327.9122,328.1079,327.9122,328.0147,26732.0
2021-09-07 12:50:00,351.97,352.04,351.95,352.02,21111.0,328.0613,328.1265,328.0427,328.1079,21111.0
2021-09-07 12:55:00,352.04,352.14,352.03,352.11,12735.0,328.1265,328.2198,328.1172,328.1918,12735.0
2021-09-07 13:00:00,352.1,352.29,352.06,352.14,64187.0,328.1825,328.3596,328.1452,328.2198,64187.0
2021-09-07 13:05:00,352.14,352.25,352.14,352.23,26864.0,328.2198,328.3223,328.2198,328.3036,26864.0
2021-09-07 13:10:00,352.23,352.45,352.21,352.44,29857.0,328.3036,328.5087,328.285,328.4994,29857.0
2021-09-07 13:15:00,352.45,352.51,352.4,352.45,17039.0,328.5087,328.5646,328.4621,328.5087,17039.0
2021-09-07 13:20:00,352.44,352.46,352.32,352.36,12505.0,328.4994,328.518,328.3875,328.4248,12505.0
2021-09-07 13:25:00,352.35,352.37,352.19,352.21,9890.0,328.4155,328.4341,328.2664,328.285,9890.0
2021-09-07 13:30:00,352.23,352.35,352.21,352.29,18834.0,328.3036,328.4155,328.285,328.3596,18834.0
2021-09-07 13:35:00,352.3,352.35,352.2,352.32,8947.0,328.3689,328.4155,328.2757,328.3875,8947.0
2021-09-07 13:40:00,352.32,352.36,352.25,352.25,17031.0,328.3875,328.4248,328.3223,328.3223,17031.0
2021-09-07 13:45:00,352.28,352.32,352.26,352.27,9646.0,328.3502,328.3875,328.3316,328.3409,9646.0
2021-09-07 13:50:00,352.29,352.38,352.27,352.38,11487.0,328.3596,328.4434,328.3409,328.4434,11487.0
2021-09-07 13:55:00,352.4,352.42,352.35,352.35,3437.0,328.4621,328.4807,328.4155,328.4155,3437.0
2021-09-07 14:00:00,352.35,352.35,352.23,352.27,15492.0,328.4155,328.4155,328.3036,328.3409,15492.0
2021-09-07 14:05:00,352.28,352.28,352.1,352.14,11892.0,328.3502,328.3502,328.1825,328.2198,11892.0
2021-09-07 14:10:00,352.17,352.25,352.15,352.2,4962.0,328.2477,328.3223,328.2291,328.2757,4962.0
2021-09-07 14:15:00,352.24,352.24,351.95,351.98,11173.0,328.313,328.313,328.0427,328.0706,11173.0
2021-09-07 14:20:00,351.99,352.03,351.92,351.95,18559.0,328.0799,328.1172,328.0147,328.0427,18559.0
2021-09-07 14:25:00,351.98,351.99,351.84,351.86,20359.0,328.0706,328.0799,327.9401,327.9588,20359.0
2021-09-07 14:30:00,351.86,351.94,351.76,351.9,8637.0,327.9588,328.0333,327.8656,327.9961,8637.0
2021-09-07 14:35:00,351.91,351.93,351.8,351.91,7518.0,328.0054,328.024,327.9028,328.0054,7518.0
2021-09-07 14:40:00,351.91,351.92,351.81,351.87,4021.0,328.0054,328.0147,327.9122,327.9681,4021.0
2021-09-07 14:45:00,351.91,351.91,351.85,351.86,2474.0,328.0054,328.0054,327.9495,327.9588,2474.0
2021-09-07 14:50:00,351.87,351.95,351.85,351.94,6728.0,327.9681,328.0427,327.9495,328.0333,6728.0
2021-09-07 14:55:00,351.95,352.0,351.92,351.96,8898.0,328.0427,328.0893,328.0147,328.052,8898.0
2021-09-07 15:00:00,351.96,352.04,351.95,352.04,7935.0,328.052,328.1265,328.0427,328.1265,7935.0
2021-09-07 15:05:00,352.05,352.05,351.89,351.9,7999.0,328.1359,328.1359,327.9867,327.9961,7999.0
2021-09-07 15:10:00,351.93,351.93,351.85,351.86,10109.0,328.024,328.024,327.9495,327.9588,10109.0
2021-09-07 15:15:00,351.83,351.88,351.68,351.74,28957.0,327.9308,327.9774,327.791,327.8469,28957.0
2021-09-07 15:20:00,351.73,351.76,351.7,351.76,13292.0,327.8376,327.8656,327.8096,327.8656,13292.0
2021-09-07 15:25:00,351.75,351.8,351.66,351.66,15482.0,327.8562,327.9028,327.7724,327.7724,15482.0
2021-09-07 15:30:00,351.66,351.74,351.57,351.71,21308.0,327.7724,327.8469,327.6885,327.819,21308.0
2021-09-07 15:35:00,351.73,351.74,351.52,351.56,32053.0,327.8376,327.8469,327.6419,327.6791,32053.0
2021-09-07 15:40:00,351.55,351.55,351.34,351.35,32740.0,327.6698,327.6698,327.4741,327.4834,32740.0
2021-09-07 15:45:00,351.32,351.47,351.28,351.42,57480.0,327.4555,327.5953,327.4182,327.5487,57480.0
2021-09-07 15:50:00,351.41,351.53,351.37,351.49,93954.0,327.5393,327.6512,327.5021,327.6139,93954.0
2021-09-07 15:55:00,351.49,351.54,351.41,351.45,126331.0,327.6139,327.6605,327.5393,327.5766,126331.0
2021-09-08 09:30:00,350.82,351.02,350.38,350.9,81019.0,326.9894,327.1758,326.5793,327.064,81019.0
2021-09-08 09:35:00,350.95,351.74,350.93,351.71,64910.0,327.1106,327.8469,327.0919,327.819,64910.0
2021-09-08 09:40:00,351.73,352.03,351.49,351.92,63597.0,327.8376,328.1172,327.6139,328.0147,63597.0
2021-09-08 09:45:00,351.9,352.17,351.57,351.6,52239.0,327.9961,328.2477,327.6885,327.7164,52239.0
2021-09-08 09:50:00,351.59,351.71,351.31,351.5,65374.0,327.7071,327.819,327.4461,327.6232,65374.0
2021-09-08 09:55:00,351.46,351.83,351.45,351.7,46230.0,327.5859,327.9308,327.5766,327.8096,46230.0
2021-09-08 10:00:00,351.7,352.15,351.62,351.62,39749.0,327.8096,328.2291,327.7351,327.7351,39749.0
2021-09-08 10:05:00,351.61,351.85,351.51,351.78,27562.0,327.7258,327.9495,327.6325,327.8842,27562.0
2021-09-08 10:10:00,351.8,351.8,351.5,351.5,33266.0,327.9028,327.9028,327.6232,327.6232,33266.0
2021-09-08 10:15:00,351.54,351.56,351.16,351.35,31316.0,327.6605,327.6791,327.3063,327.4834,31316.0
2021-09-08 10:20:00,351.29,351.48,351.12,351.19,31731.0,327.4275,327.6046,327.269,327.3343,31731.0
2021-09-08 10:25:00,351.12,351.23,351.0,351.01,31612.0,327.269,327.3716,327.1572,327.1665,31612.0
2021-09-08 10:30:00,351.04,351.09,350.8,350.82,38979.0,327.1945,327.2411,326.9708,326.9894,38979.0
2021-09-08 10:35:00,350.79,350.86,350.12,350.36,92337.0,326.9615,327.0267,326.337,326.5607,92337.0
2021-09-08 10:40:00,350.28,350.28,349.64,349.82,126507.0,326.4861,326.4861,325.8896,326.0573,126507.0
2021-09-08 10:45:00,349.85,350.33,349.7,350.31,66693.0,326.0853,326.5327,325.9455,326.5141,66693.0
2021-09-08 10:50:00,350.31,350.37,349.79,349.88,37282.0,326.5141,326.57,326.0294,326.1133,37282.0
2021-09-08 10:55:00,349.78,350.52,349.73,350.31,53560.0,326.0201,326.7098,325.9735,326.5141,53560.0
2021-09-08 11:00:00,350.25,350.79,350.2,350.62,54397.0,326.4581,326.9615,326.4115,326.803,54397.0
2021-09-08 11:05:00,350.61,350.83,350.4,350.56,70859.0,326.7937,326.9987,326.5979,326.7471,70859.0
2021-09-08 11:10:00,350.58,350.96,350.56,350.96,39908.0,326.7657,327.1199,326.7471,327.1199,39908.0
2021-09-08 11:15:00,350.98,351.09,350.66,350.8,61276.0,327.1385,327.2411,326.8403,326.9708,61276.0
2021-09-08 11:20:00,350.81,351.0,350.79,350.89,24999.0,326.9801,327.1572,326.9615,327.0547,24999.0
2021-09-08 11:25:00,350.82,350.88,350.56,350.56,10683.0,326.9894,327.0453,326.7471,326.7471,10683.0
2021-09-08 11:30:00,350.54,350.7,350.21,350.23,26272.0,326.7284,326.8776,326.4209,326.4395,26272.0
2021-09-08 11:35:00,350.24,350.32,350.12,350.17,21588.0,326.4488,326.5234,326.337,326.3836,21588.0
2021-09-08 11:40:00,350.18,350.23,349.98,350.0,21107.0,326.3929,326.4395,326.2065,326.2251,21107.0
2021-09-08 11:45:00,350.02,350.28,349.96,349.99,17661.0,326.2438,326.4861,326.1878,326.2158,17661.0
2021-09-08 11:50:00,350.01,350.04,349.89,349.89,15051.0,326.2344,326.2624,326.1226,326.1226,15051.0
2021-09-08 11:55:00,349.96,350.04,349.82,349.9,34361.0,326.1878,326.2624,326.0573,326.1319,34361.0
2021-09-08 12:00:00,349.85,350.34,349.78,350.11,34400.0,326.0853,326.542,326.0201,326.3276,34400.0
2021-09-08 12:05:00,350.14,350.49,350.11,350.48,15880.0,326.3556,326.6818,326.3276,326.6725,15880.0
2021-09-08 12:10:00,350.42,350.7,350.4,350.6,22973.0,326.6166,326.8776,326.5979,326.7844,22973.0
2021-09-08 12:15:00,350.66,350.76,350.59,350.75,29867.0,326.8403,326.9335,326.775,326.9242,29867.0
2021-09-08 12:20:00,350.76,350.89,350.72,350.87,20269.0,326.9335,327.0547,326.8962,327.036,20269.0
2021-09-08 12:25:00,350.86,350.95,350.73,350.83,24600.0,327.0267,327.1106,326.9055,326.9987,24600.0
2021-09-08 12:30:00,350.86,350.86,350.74,350.77,20007.0,327.0267,327.0267,326.9149,326.9428,20007.0
2021-09-08 12:35:00,350.8,350.81,350.55,350.58,20242.0,326.9708,326.9801,326.7378,326.7657,20242.0
2021-09-08 12:40:00,350.6,350.75,350.56,350.56,11956.0,326.7844,326.9242,326.7471,326.7471,11956.0
2021-09-08 12:45:00,350.49,350.5,350.29,350.47,13780.0,326.6818,326.6912,326.4954,326.6632,13780.0
2021-09-08 12:50:00,350.44,350.53,350.39,350.5,9845.0,326.6352,326.7191,326.5886,326.6912,9845.0
2021-09-08 12:55:00,350.48,350.48,350.38,350.4,3207.0,326.6725,326.6725,326.5793,326.5979,3207.0
2021-09-08 13:00:00,350.43,350.46,350.33,350.44,25270.0,326.6259,326.6539,326.5327,326.6352,25270.0
2021-09-08 13:05:00,350.47,350.63,350.22,350.22,16460.0,326.6632,326.8123,326.4302,326.4302,16460.0
2021-09-08 13:10:00,350.23,350.26,350.16,350.19,13821.0,326.4395,326.4675,326.3742,326.4022,13821.0
2021-09-08 13:15:00,350.21,350.4,350.15,350.39,10944.0,326.4209,326.5979,326.3649,326.5886,10944.0
2021-09-08 13:20:00,350.42,350.46,350.29,350.34,6278.0,326.6166,326.6539,326.4954,326.542,6278.0
2021-09-08 13:25:00,350.42,350.51,350.41,350.51,7557.0,326.6166,326.7005,326.6073,326.7005,7557.0
2021-09-08 13:30:00,350.53,350.63,350.46,350.46,5141.0,326.7191,326.8123,326.6539,326.6539,5141.0
2021-09-08 13:35:00,350.48,350.5,350.36,350.45,7839.0,326.6725,326.6912,326.5607,326.6445,7839.0
2021-09-08 13:40:00,350.46,350.59,350.46,350.55,10853.0,326.6539,326.775,326.6539,326.7378,10853.0
2021-09-08 13:45:00,350.53,350.6,350.47,350.51,8744.0,326.7191,326.7844,326.6632,326.7005,8744.0
2021-09-08 13:50:00,350.57,350.58,350.39,350.45,4320.0,326.7564,326.7657,326.5886,326.6445,4320.0
2021-09-08 13:55:00,350.45,350.49,350.3,350.32,8208.0,326.6445,326.6818,326.5047,326.5234,8208.0
2021-09-08 14:00:00,350.31,350.86,350.3,350.7,33548.0,326.5141,327.0267,326.5047,326.8776,33548.0
2021-09-08 14:05:00,350.73,350.78,350.52,350.61,26839.0,326.9055,326.9521,326.7098,326.7937,26839.0
2021-09-08 14:10:00,350.62,350.77,350.59,350.77,17733.0,326.803,326.9428,326.775,326.9428,17733.0
2021-09-08 14:15:00,350.8,350.8,350.53,350.56,39777.0,326.9708,326.9708,326.7191,326.7471,39777.0
2021-09-08 14:20:00,350.57,350.63,350.49,350.5,9395.0,326.7564,326.8123,326.6818,326.6912,9395.0
2021-09-08 14:25:00,350.5,350.67,350.5,350.63,10680.0,326.6912,326.8496,326.6912,326.8123,10680.0
2021-09-08 14:30:00,350.66,350.75,350.59,350.7,9101.0,326.8403,326.9242,326.775,326.8776,9101.0
2021-09-08 14:35:00,350.76,350.77,350.65,350.72,5934.0,326.9335,326.9428,326.831,326.8962,5934.0
2021-09-08 14:40:00,350.72,350.79,350.64,350.79,4138.0,326.8962,326.9615,326.8216,326.9615,4138.0
2021-09-08 14:45:00,350.8,350.82,350.58,350.63,6891.0,326.9708,326.9894,326.7657,326.8123,6891.0
2021-09-08 14:50:00,350.62,350.65,350.6,350.65,5346.0,326.803,326.831,326.7844,326.831,5346.0
2021-09-08 14:55:00,350.66,350.8,350.66,350.77,4375.0,326.8403,326.9708,326.8403,326.9428,4375.0
2021-09-08 15:00:00,350.76,350.77,350.65,350.76,5702.0,326.9335,326.9428,326.831,326.9335,5702.0
2021-09-08 15:05:00,350.73,350.86,350.72,350.85,15304.0,326.9055,327.0267,326.8962,327.0174,15304.0
2021-09-08 15:10:00,350.8,350.97,350.78,350.95,22364.0,326.9708,327.1292,326.9521,327.1106,22364.0
2021-09-08 15:15:00,350.93,350.99,350.88,350.88,6450.0,327.0919,327.1479,327.0453,327.0453,6450.0
2021-09-08 15:20:00,350.9,350.92,350.77,350.79,8607.0,327.064,327.0826,326.9428,326.9615,8607.0
2021-09-08 15:25:00,350.79,350.81,350.65,350.66,10887.0,326.9615,326.9801,326.831,326.8403,10887.0
2021-09-08 15:30:00,350.65,350.65,350.52,350.53,12363.0,326.831,326.831,326.7098,326.7191,12363.0
2021-09-08 15:35:00,350.5,350.51,350.38,350.38,14450.0,326.6912,326.7005,326.5793,326.5793,14450.0
2021-09-08 15:40:00,350.39,350.52,350.33,350.48,40641.0,326.5886,326.7098,326.5327,326.6725,40641.0
2021-09-08 15:45:00,350.47,350.55,350.37,350.4,47588.0,326.6632,326.7378,326.57,326.5979,47588.0
2021-09-08 15:50:00,350.41,350.61,350.41,350.57,65062.0,326.6073,326.7937,326.6073,326.7564,65062.0
2021-09-08 15:55:00,350.57,350.75,350.55,350.75,87739.0,326.7564,326.9242,326.7378,326.9242,87739.0
2021-09-09 09:30:00,350.57,350.9,350.29,350.79,76112.0,326.7564,327.064,326.4954,326.9615,76112.0
2021-09-09 09:35:00,350.85,351.4,350.85,351.26,51913.0,327.0174,327.53,327.0174,327.3995,51913.0
2021-09-09 09:40:00,351.27,351.48,351.16,351.31,62937.0,327.4088,327.6046,327.3063,327.4461,62937.0
2021-09-09 09:45:00,351.29,351.49,351.24,351.37,46785.0,327.4275,327.6139,327.3809,327.5021,46785.0
2021-09-09 09:50:00,351.41,351.72,351.41,351.52,31608.0,327.5393,327.8283,327.5393,327.6419,31608.0
2021-09-09 09:55:00,351.57,351.58,351.43,351.55,32571.0,327.6885,327.6978,327.558,327.6698,32571.0
2021-09-09 10:00:00,351.56,351.76,351.39,351.71,29973.0,327.6791,327.8656,327.5207,327.819,29973.0
2021-09-09 10:05:00,351.69,352.03,351.64,351.9,40088.0,327.8003,328.1172,327.7537,327.9961,40088.0
2021-09-09 10:10:00,351.91,352.18,351.86,352.13,42697.0,328.0054,328.257,327.9588,328.2104,42697.0
2021-09-09 10:15:00,352.2,352.32,352.05,352.13,30302.0,328.2757,328.3875,328.1359,328.2104,30302.0
2021-09-09 10:20:00,352.11,352.29,352.1,352.13,57072.0,328.1918,328.3596,328.1825,328.2104,57072.0
2021-09-09 10:25:00,352.21,352.39,352.21,352.3,25154.0,328.285,328.4528,328.285,328.3689,25154.0
2021-09-09 10:30:00,352.3,352.51,352.29,352.35,58643.0,328.3689,328.5646,328.3596,328.4155,58643.0
2021-09-09 10:35:00,352.34,352.43,352.26,352.28,24633.0,328.4062,328.4901,328.3316,328.3502,24633.0
2021-09-09 10:40:00,352.27,352.29,352.05,352.14,19011.0,328.3409,328.3596,328.1359,328.2198,19011.0
2021-09-09 10:45:00,352.15,352.23,351.88,351.89,28106.0,328.2291,328.3036,327.9774,327.9867,28106.0
2021-09-09 10:50:00,351.88,352.07,351.86,351.97,26431.0,327.9774,328.1545,327.9588,328.0613,26431.0
2021-09-09 10:55:00,351.95,352.04,351.78,351.81,16627.0,328.0427,328.1265,327.8842,327.9122,16627.0
2021-09-09 11:00:00,351.79,351.84,351.7,351.76,15704.0,327.8935,327.9401,327.8096,327.8656,15704.0
2021-09-09 11:05:00,351.76,351.85,351.74,351.8,19301.0,327.8656,327.9495,327.8469,327.9028,19301.0
2021-09-09 11:10:00,351.76,351.88,351.72,351.85,14897.0,327.8656,327.9774,327.8283,327.9495,14897.0
2021-09-09 11:15:00,351.84,351.84,351.28,351.3,41258.0,327.9401,327.9401,327.4182,327.4368,41258.0
2021-09-09 11:20:00,351.3,351.3,351.03,351.05,30548.0,327.4368,327.4368,327.1852,327.2038,30548.0
2021-09-09 11:25:00,351.04,351.04,350.73,350.74,40863.0,327.1945,327.1945,326.9055,326.9149,40863.0
2021-09-09 11:30:00,350.73,350.84,350.61,350.81,42979.0,326.9055,327.0081,326.7937,326.9801,42979.0
2021-09-09 11:35:00,350.8,351.0,350.76,350.86,14151.0,326.9708,327.1572,326.9335,327.0267,14151.0
2021-09-09 11:40:00,350.99,351.16,350.96,351.13,17041.0,327.1479,327.3063,327.1199,327.2784,17041.0
2021-09-09 11:45:00,351.13,351.18,351.09,351.15,13098.0,327.2784,327.325,327.2411,327.297,13098.0
2021-09-09 11:50:00,351.19,351.22,350.77,350.86,33842.0,327.3343,327.3622,326.9428,327.0267,33842.0
2021-09-09 11:55:00,350.83,351.18,350.77,351.18,29288.0,326.9987,327.325,326.9428,327.325,29288.0
2021-09-09 12:00:00,351.19,351.2,350.65,350.66,21561.0,327.3343,327.3436,326.831,326.8403,21561.0
2021-09-09 12:05:00,350.65,350.77,350.54,350.77,45449.0,326.831,326.9428,326.7284,326.9428,45449.0
2021-09-09 12:10:00,350.74,350.78,350.59,350.69,16921.0,326.9149,326.9521,326.775,326.8682,16921.0
2021-09-09 12:15:00,350.64,350.64,350.39,350.58,20571.0,326.8216,326.8216,326.5886,326.7657,20571.0
2021-09-09 12:20:00,350.63,350.67,350.59,350.62,7787.0,326.8123,326.8496,326.775,326.803,7787.0
2021-09-09 12:25:00,350.64,350.8,350.63,350.68,11677.0,326.8216,326.9708,326.8123,326.8589,11677.0
2021-09-09 12:30:00,350.69,350.82,350.47,350.8,32122.0,326.8682,326.9894,326.6632,326.9708,32122.0
2021-09-09 12:35:00,350.85,350.97,350.85,350.91,13201.0,327.0174,327.1292,327.0174,327.0733,13201.0
2021-09-09 12:40:00,350.88,350.94,350.8,350.86,3590.0,327.0453,327.1013,326.9708,327.0267,3590.0
2021-09-09 12:45:00,350.92,350.92,350.82,350.9,5670.0,327.0826,327.0826,326.9894,327.064,5670.0
2021-09-09 12:50:00,350.92,350.93,350.69,350.69,7152.0,327.0826,327.0919,326.8682,326.8682,7152.0
2021-09-09 12:55:00,350.66,350.67,350.52,350.56,13279.0,326.8403,326.8496,326.7098,326.7471,13279.0
2021-09-09 13:00:00,350.57,350.74,350.57,350.68,11383.0,326.7564,326.9149,326.7564,326.8589,11383.0
2021-09-09 13:05:00,350.67,350.79,350.66,350.7,7500.0,326.8496,326.9615,326.8403,326.8776,7500.0
2021-09-09 13:10:00,350.75,350.76,350.61,350.75,16469.0,326.9242,326.9335,326.7937,326.9242,16469.0
2021-09-09 13:15:00,350.77,350.79,350.46,350.49,6747.0,326.9428,326.9615,326.6539,326.6818,6747.0
2021-09-09 13:20:00,350.49,350.49,349.48,349.69,95032.0,326.6818,326.6818,325.7404,325.9362,95032.0
2021-09-09 13:25:00,349.7,349.75,349.39,349.75,83633.0,325.9455,325.9921,325.6566,325.9921,83633.0
2021-09-09 13:30:00,349.73,349.73,349.19,349.46,49439.0,325.9735,325.9735,325.4701,325.7218,49439.0
2021-09-09 13:35:00,349.39,349.57,349.24,349.25,41624.0,325.6566,325.8243,325.5167,325.5261,41624.0
2021-09-09 13:40:00,349.28,349.62,349.27,349.38,46112.0,325.554,325.8709,325.5447,325.6472,46112.0
2021-09-09 13:45:00,349.38,349.61,349.31,349.61,37892.0,325.6472,325.8616,325.582,325.8616,37892.0
2021-09-09 13:50:00,349.61,349.65,349.39,349.52,29438.0,325.8616,325.8989,325.6566,325.7777,29438.0
2021-09-09 13:55:00,349.54,349.64,349.36,349.38,22353.0,325.7964,325.8896,325.6286,325.6472,22353.0
2021-09-09 14:00:00,349.34,349.44,348.92,348.95,54438.0,325.61,325.7032,325.2185,325.2464,54438.0
2021-09-09 14:05:00,348.95,349.45,348.95,349.45,32132.0,325.2464,325.7125,325.2464,325.7125,32132.0
2021-09-09 14:10:00,349.4,349.52,349.35,349.52,27799.0,325.6659,325.7777,325.6193,325.7777,27799.0
2021-09-09 14:15:00,349.54,349.56,349.38,349.47,38600.0,325.7964,325.815,325.6472,325.7311,38600.0
2021-09-09 14:20:00,349.4,349.56,349.24,349.34,46018.0,325.6659,325.815,325.5167,325.61,46018.0
2021-09-09 14:25:00,349.42,349.54,349.4,349.41,19057.0,325.6845,325.7964,325.6659,325.6752,19057.0
2021-09-09 14:30:00,349.41,349.42,349.25,349.33,11719.0,325.6752,325.6845,325.5261,325.6006,11719.0
2021-09-09 14:35:00,349.34,349.4,349.18,349.18,24021.0,325.61,325.6659,325.4608,325.4608,24021.0
2021-09-09 14:40:00,349.21,349.29,349.08,349.28,16850.0,325.4888,325.5633,325.3676,325.554,16850.0
2021-09-09 14:45:00,349.29,349.73,349.25,349.68,23796.0,325.5633,325.9735,325.5261,325.9269,23796.0
2021-09-09 14:50:00,349.69,349.99,349.63,349.72,36062.0,325.9362,326.2158,325.8803,325.9641,36062.0
2021-09-09 14:55:00,349.78,349.86,349.7,349.76,9177.0,326.0201,326.0946,325.9455,326.0014,9177.0
2021-09-09 15:00:00,349.78,349.85,349.73,349.74,9944.0,326.0201,326.0853,325.9735,325.9828,9944.0
2021-09-09 15:05:00,349.72,349.81,349.54,349.56,12998.0,325.9641,326.048,325.7964,325.815,12998.0
2021-09-09 15:10:00,349.58,349.79,349.46,349.46,11752.0,325.8336,326.0294,325.7218,325.7218,11752.0
2021-09-09 15:15:00,349.47,349.51,349.32,349.34,17262.0,325.7311,325.7684,325.5913,325.61,17262.0
2021-09-09 15:20:00,349.34,349.52,349.33,349.47,7582.0,325.61,325.7777,325.6006,325.7311,7582.0
2021-09-09 15:25:00,349.51,349.62,349.47,349.47,11990.0,325.7684,325.8709,325.7311,325.7311,11990.0
2021-09-09 15:30:00,349.45,349.7,349.33,349.52,41372.0,325.7125,325.9455,325.6006,325.7777,41372.0
2021-09-09 15:35:00,349.53,349.89,349.47,349.84,32328.0,325.787,326.1226,325.7311,326.076,32328.0
2021-09-09 15:40:00,349.79,350.16,349.78,350.04,65606.0,326.0294,326.3742,326.0201,326.2624,65606.0
2021-09-09 15:45:00,350.03,350.14,349.69,349.69,24629.0,326.2531,326.3556,325.9362,325.9362,24629.0
2021-09-09 15:50:00,349.67,349.71,349.39,349.41,69359.0,325.9175,325.9548,325.6566,325.6752,69359.0
2021-09-09 15:55:00,349.38,349.55,349.23,349.31,143362.0,325.6472,325.8057,325.5074,325.582,143362.0
2021-09-10 09:30:00,351.26,351.66,351.22,351.26,199423.0,327.3995,327.7724,327.3622,327.3995,199423.0
2021-09-10 09:35:00,351.22,351.22,350.45,350.71,63561.0,327.3622,327.3622,326.6445,326.8869,63561.0
2021-09-10 09:40:00,350.61,350.8,350.08,350.1,50097.0,326.7937,326.9708,326.2997,326.3183,50097.0
2021-09-10 09:45:00,350.13,350.29,349.83,349.85,118195.0,326.3463,326.4954,326.0667,326.0853,118195.0
2021-09-10 09:50:00,349.8,349.81,349.31,349.42,102202.0,326.0387,326.048,325.582,325.6845,102202.0
2021-09-10 09:55:00,349.41,349.66,349.33,349.33,60114.0,325.6752,325.9082,325.6006,325.6006,60114.0
2021-09-10 10:00:00,349.28,349.32,348.67,348.71,81415.0,325.554,325.5913,324.9855,325.0227,81415.0
2021-09-10 10:05:00,348.71,349.08,348.69,348.99,64897.0,325.0227,325.3676,325.0041,325.2837,64897.0
2021-09-10 10:10:00,348.96,348.97,348.64,348.86,45123.0,325.2558,325.2651,324.9575,325.1626,45123.0
2021-09-10 10:15:00,348.84,349.05,348.67,348.69,36225.0,325.1439,325.3396,324.9855,325.0041,36225.0
2021-09-10 10:20:00,348.68,348.85,348.53,348.81,27571.0,324.9948,325.1532,324.855,325.116,27571.0
2021-09-10 10:25:00,348.81,348.99,348.74,348.79,32020.0,325.116,325.2837,325.0507,325.0973,32020.0
2021-09-10 10:30:00,348.78,348.78,347.9,348.44,137018.0,325.088,325.088,324.2678,324.7711,137018.0
2021-09-10 10:35:00,348.44,348.64,348.26,348.37,48976.0,324.7711,324.9575,324.6033,324.7058,48976.0
2021-09-10 10:40:00,348.38,348.39,347.93,347.99,41979.0,324.7152,324.7245,324.2957,324.3517,41979.0
2021-09-10 10:45:00,347.97,348.39,347.75,348.14,75597.0,324.333,324.7245,324.128,324.4915,75597.0
2021-09-10 10:50:00,348.13,348.46,348.07,348.1,75234.0,324.4821,324.7897,324.4262,324.4542,75234.0
2021-09-10 10:55:00,348.0,348.5,347.62,348.22,118675.0,324.361,324.827,324.0068,324.566,118675.0
2021-09-10 11:00:00,348.2,348.35,347.95,348.21,23132.0,324.5474,324.6872,324.3144,324.5567,23132.0
2021-09-10 11:05:00,348.24,348.25,347.74,348.14,30655.0,324.5847,324.594,324.1186,324.4915,30655.0
2021-09-10 11:10:00,348.17,348.27,348.03,348.06,21476.0,324.5194,324.6126,324.3889,324.4169,21476.0
2021-09-10 11:15:00,348.08,348.15,347.84,347.86,21237.0,324.4355,324.5008,324.2118,324.2305,21237.0
2021-09-10 11:20:00,347.87,348.02,347.78,348.02,28876.0,324.2398,324.3796,324.1559,324.3796,28876.0
2021-09-10 11:25:00,347.99,348.15,347.84,347.87,20289.0,324.3517,324.5008,324.2118,324.2398,20289.0
2021-09-10 11:30:00,347.81,348.28,347.81,348.22,27290.0,324.1839,324.622,324.1839,324.566,27290.0
2021-09-10 11:35:00,348.26,348.36,348.13,348.17,25390.0,324.6033,324.6965,324.4821,324.5194,25390.0
2021-09-10 11:40:00,348.14,348.26,348.1,348.21,11928.0,324.4915,324.6033,324.4542,324.5567,11928.0
2021-09-10 11:45:00,348.18,348.41,347.96,347.99,26420.0,324.5287,324.7431,324.3237,324.3517,26420.0
2021-09-10 11:50:00,348.0,348.17,347.96,348.1,38478.0,324.361,324.5194,324.3237,324.4542,38478.0
2021-09-10 11:55:00,348.1,348.55,348.1,348.54,39406.0,324.4542,324.8736,324.4542,324.8643,39406.0
2021-09-10 12:00:00,348.54,348.54,348.34,348.47,23213.0,324.8643,324.8643,324.6779,324.799,23213.0
2021-09-10 12:05:00,348.5,348.91,348.48,348.91,29634.0,324.827,325.2092,324.8084,325.2092,29634.0
2021-09-10 12:10:00,348.9,348.9,348.72,348.8,22873.0,325.1998,325.1998,325.0321,325.1066,22873.0
2021-09-10 12:15:00,348.82,349.01,348.81,348.86,29215.0,325.1253,325.3024,325.116,325.1626,29215.0
2021-09-10 12:20:00,348.86,349.03,348.86,349.02,7622.0,325.1626,325.321,325.1626,325.3117,7622.0
2021-09-10 12:25:00,349.02,349.15,348.99,349.14,17383.0,325.3117,325.4329,325.2837,325.4235,17383.0
2021-09-10 12:30:00,349.16,349.19,349.09,349.17,7885.0,325.4422,325.4701,325.3769,325.4515,7885.0
2021-09-10 12:35:00,349.19,349.51,349.18,349.45,28080.0,325.4701,325.7684,325.4608,325.7125,28080.0
2021-09-10 12:40:00,349.43,349.44,349.35,349.43,23052.0,325.6938,325.7032,325.6193,325.6938,23052.0
2021-09-10 12:45:00,349.45,349.47,349.38,349.4,17232.0,325.7125,325.7311,325.6472,325.6659,17232.0
2021-09-10 12:50:00,349.44,349.44,349.25,349.42,25719.0,325.7032,325.7032,325.5261,325.6845,25719.0
2021-09-10 12:55:00,349.41,349.45,349.36,349.38,3047.0,325.6752,325.7125,325.6286,325.6472,3047.0
2021-09-10 13:00:00,349.41,349.58,349.41,349.58,14000.0,325.6752,325.8336,325.6752,325.8336,14000.0
2021-09-10 13:05:00,349.59,349.62,349.37,349.38,20133.0,325.843,325.8709,325.6379,325.6472,20133.0
2021-09-10 13:10:00,349.4,349.58,349.35,349.53,28291.0,325.6659,325.8336,325.6193,325.787,28291.0
2021-09-10 13:15:00,349.51,349.51,349.38,349.38,8427.0,325.7684,325.7684,325.6472,325.6472,8427.0
2021-09-10 13:20:00,349.37,349.4,349.04,349.08,47144.0,325.6379,325.6659,325.3303,325.3676,47144.0
2021-09-10 13:25:00,349.08,349.12,349.01,349.01,32612.0,325.3676,325.4049,325.3024,325.3024,32612.0
2021-09-10 13:30:00,349.02,349.11,349.01,349.08,20492.0,325.3117,325.3956,325.3024,325.3676,20492.0
2021-09-10 13:35:00,349.07,349.2,349.04,349.19,8150.0,325.3583,325.4795,325.3303,325.4701,8150.0
2021-09-10 13:40:00,349.17,349.18,348.94,349.01,8687.0,325.4515,325.4608,325.2371,325.3024,8687.0
2021-09-10 13:45:00,348.92,348.94,348.79,348.8,22722.0,325.2185,325.2371,325.0973,325.1066,22722.0
2021-09-10 13:50:00,348.82,348.83,348.68,348.68,13477.0,325.1253,325.1346,324.9948,324.9948,13477.0
2021-09-10 13:55:00,348.69,348.81,348.67,348.81,6851.0,325.0041,325.116,324.9855,325.116,6851.0
2021-09-10 14:00:00,348.82,348.92,348.8,348.86,17580.0,325.1253,325.2185,325.1066,325.1626,17580.0
2021-09-10 14:05:00,348.85,348.89,348.77,348.81,7436.0,325.1532,325.1905,325.0787,325.116,7436.0
2021-09-10 14:10:00,348.79,348.89,348.79,348.83,12324.0,325.0973,325.1905,325.0973,325.1346,12324.0
2021-09-10 14:15:00,348.82,348.83,348.68,348.69,20862.0,325.1253,325.1346,324.9948,325.0041,20862.0
2021-09-10 14:20:00,348.68,348.83,348.62,348.82,11816.0,324.9948,325.1346,324.9389,325.1253,11816.0
2021-09-10 14:25:00,348.87,348.91,348.67,348.68,12537.0,325.1719,325.2092,324.9855,324.9948,12537.0
2021-09-10 14:30:00,348.68,348.71,348.48,348.48,9936.0,324.9948,325.0227,324.8084,324.8084,9936.0
2021-09-10 14:35:00,348.5,348.53,348.45,348.49,10007.0,324.827,324.855,324.7804,324.8177,10007.0
2021-09-10 14:40:00,348.49,348.62,348.43,348.61,23220.0,324.8177,324.9389,324.7618,324.9295,23220.0
2021-09-10 14:45:00,348.62,348.63,348.47,348.47,10551.0,324.9389,324.9482,324.799,324.799,10551.0
2021-09-10 14:50:00,348.46,348.61,348.46,348.58,10037.0,324.7897,324.9295,324.7897,324.9016,10037.0
2021-09-10 14:55:00,348.58,348.67,348.43,348.44,24797.0,324.9016,324.9855,324.7618,324.7711,24797.0
2021-09-10 15:00:00,348.44,348.45,348.26,348.27,24655.0,324.7711,324.7804,324.6033,324.6126,24655.0
2021-09-10 15:05:00,348.29,348.47,348.05,348.09,50284.0,324.6313,324.799,324.4076,324.4449,50284.0
2021-09-10 15:10:00,348.07,348.12,347.8,348.06,44366.0,324.4262,324.4728,324.1746,324.4169,44366.0
2021-09-10 15:15:00,348.05,348.12,347.81,347.95,37077.0,324.4076,324.4728,324.1839,324.3144,37077.0
2021-09-10 15:20:00,347.99,347.99,347.77,347.8,32522.0,324.3517,324.3517,324.1466,324.1746,32522.0
2021-09-10 15:25:00,347.78,347.96,347.73,347.83,60222.0,324.1559,324.3237,324.1093,324.2025,60222.0
2021-09-10 15:30:00,347.83,347.9,347.6,347.62,50542.0,324.2025,324.2678,323.9881,324.0068,50542.0
2021-09-10 15:35:00,347.63,347.68,347.21,347.25,72669.0,324.0161,324.0627,323.6246,323.6619,72669.0
2021-09-10 15:40:00,347.25,347.33,347.08,347.33,101989.0,323.6619,323.7365,323.5035,323.7365,101989.0
2021-09-10 15:45:00,347.27,347.31,347.02,347.05,73788.0,323.6806,323.7178,323.4475,323.4755,73788.0
2021-09-10 15:50:00,347.05,347.1,346.78,346.8,159784.0,323.4755,323.5221,323.2238,323.2425,159784.0
2021-09-10 15:55:00,346.82,346.87,346.57,346.7,189793.0,323.2611,323.3077,323.0281,323.1493,189793.0
2021-09-13 09:30:00,348.88,349.43,348.59,348.68,201842.0,325.1812,325.6938,324.9109,324.9948,201842.0
2021-09-13 09:35:00,348.71,348.99,348.47,348.85,65435.0,325.0227,325.2837,324.799,325.1532,65435.0
2021-09-13 09:40:00,348.88,348.9,348.29,348.66,65284.0,325.1812,325.1998,324.6313,324.9761,65284.0
2021-09-13 09:45:00,348.68,348.84,348.49,348.73,42376.0,324.9948,325.1439,324.8177,325.0414,42376.0
2021-09-13 09:50:00,348.73,349.79,348.73,349.5,70418.0,325.0414,326.0294,325.0414,325.7591,70418.0
2021-09-13 09:55:00,349.57,349.66,349.23,349.37,64338.0,325.8243,325.9082,325.5074,325.6379,64338.0
2021-09-13 10:00:00,349.39,349.65,348.77,348.77,120714.0,325.6566,325.8989,325.0787,325.0787,120714.0
2021-09-13 10:05:00,348.63,348.7,348.36,348.62,51688.0,324.9482,325.0134,324.6965,324.9389,51688.0
2021-09-13 10:10:00,348.61,348.89,348.43,348.81,67408.0,324.9295,325.1905,324.7618,325.116,67408.0
2021-09-13 10:15:00,348.79,348.98,348.48,348.8,56504.0,325.0973,325.2744,324.8084,325.1066,56504.0
2021-09-13 10:20:00,348.83,349.28,348.66,348.74,68552.0,325.1346,325.554,324.9761,325.0507,68552.0
2021-09-13 10:25:00,348.73,349.15,348.71,349.14,41077.0,325.0414,325.4329,325.0227,325.4235,41077.0
2021-09-13 10:30:00,349.13,349.37,348.73,349.04,50461.0,325.4142,325.6379,325.0414,325.3303,50461.0
2021-09-13 10:35:00,348.98,349.64,348.96,349.51,73580.0,325.2744,325.8896,325.2558,325.7684,73580.0
2021-09-13 10:40:00,349.51,349.75,349.26,349.31,39186.0,325.7684,325.9921,325.5354,325.582,39186.0
2021-09-13 10:45:00,349.34,349.94,349.34,349.63,88326.0,325.61,326.1692,325.61,325.8803,88326.0
2021-09-13 10:50:00,349.63,349.82,349.59,349.7,20258.0,325.8803,326.0573,325.843,325.9455,20258.0
2021-09-13 10:55:00,349.75,349.91,349.65,349.7,37442.0,325.9921,326.1412,325.8989,325.9455,37442.0
2021-09-13 11:00:00,349.72,349.72,349.37,349.44,34966.0,325.9641,325.9641,325.6379,325.7032,34966.0
2021-09-13 11:05:00,349.5,349.74,349.42,349.5,18369.0,325.7591,325.9828,325.6845,325.7591,18369.0
2021-09-13 11:10:00,349.46,349.46,348.54,348.75,60737.0,325.7218,325.7218,324.8643,325.06,60737.0
2021-09-13 11:15:00,348.71,348.84,348.44,348.8,70262.0,325.0227,325.1439,324.7711,325.1066,70262.0
2021-09-13 11:20:00,348.77,349.27,348.69,349.26,42997.0,325.0787,325.5447,325.0041,325.5354,42997.0
2021-09-13 11:25:00,349.22,349.36,349.11,349.23,35250.0,325.4981,325.6286,325.3956,325.5074,35250.0
2021-09-13 11:30:00,349.23,349.52,349.2,349.45,25145.0,325.5074,325.7777,325.4795,325.7125,25145.0
2021-09-13 11:35:00,349.48,349.54,349.15,349.49,45886.0,325.7404,325.7964,325.4329,325.7498,45886.0
2021-09-13 11:40:00,349.48,349.55,349.17,349.22,21986.0,325.7404,325.8057,325.4515,325.4981,21986.0
2021-09-13 11:45:00,349.21,349.51,349.12,349.12,35290.0,325.4888,325.7684,325.4049,325.4049,35290.0
2021-09-13 11:50:00,349.14,349.23,348.97,349.01,26878.0,325.4235,325.5074,325.2651,325.3024,26878.0
2021-09-13 11:55:00,348.99,349.22,348.84,348.92,32083.0,325.2837,325.4981,325.1439,325.2185,32083.0
2021-09-13 12:00:00,348.91,348.96,348.72,348.76,42079.0,325.2092,325.2558,325.0321,325.0693,42079.0
2021-09-13 12:05:00,348.78,348.97,348.73,348.76,29668.0,325.088,325.2651,325.0414,325.0693,29668.0
2021-09-13 12:10:00,348.74,349.3,348.73,349.23,49671.0,325.0507,325.5727,325.0414,325.5074,49671.0
2021-09-13 12:15:00,349.17,349.22,348.9,349.02,15001.0,325.4515,325.4981,325.1998,325.3117,15001.0
2021-09-13 12:20:00,349.03,349.29,348.9,349.23,18739.0,325.321,325.5633,325.1998,325.5074,18739.0
2021-09-13 12:25:00,349.22,349.27,349.03,349.08,13172.0,325.4981,325.5447,325.321,325.3676,13172.0
2021-09-13 12:30:00,349.04,349.18,349.0,349.06,15168.0,325.3303,325.4608,325.293,325.349,15168.0
2021-09-13 12:35:00,349.07,349.2,349.0,349.03,24401.0,325.3583,325.4795,325.293,325.321,24401.0
2021-09-13 12:40:00,349.02,349.02,348.68,348.7,31046.0,325.3117,325.3117,324.9948,325.0134,31046.0
2021-09-13 12:45:00,348.67,348.85,348.63,348.76,21967.0,324.9855,325.1532,324.9482,325.0693,21967.0
2021-09-13 12:50:00,348.77,348.88,348.72,348.77,15051.0,325.0787,325.1812,325.0321,325.0787,15051.0
2021-09-13 12:55:00,348.76,348.99,348.76,348.93,22795.0,325.0693,325.2837,325.0693,325.2278,22795.0
2021-09-13 13:00:00,348.95,349.1,348.88,348.88,31394.0,325.2464,325.3863,325.1812,325.1812,31394.0
2021-09-13 13:05:00,348.91,349.15,348.88,348.99,18212.0,325.2092,325.4329,325.1812,325.2837,18212.0
2021-09-13 13:10:00,349.01,349.01,348.69,348.69,19446.0,325.3024,325.3024,325.0041,325.0041,19446.0
2021-09-13 13:15:00,348.69,348.74,348.56,348.68,18473.0,325.0041,325.0507,324.8829,324.9948,18473.0
2021-09-13 13:20:00,348.66,348.76,348.6,348.62,22058.0,324.9761,325.0693,324.9202,324.9389,22058.0
2021-09-13 13:25:00,348.64,348.64,348.23,348.3,23202.0,324.9575,324.9575,324.5754,324.6406,23202.0
2021-09-13 13:30:00,348.3,348.35,348.05,348.09,44721.0,324.6406,324.6872,324.4076,324.4449,44721.0
2021-09-13 13:35:00,348.09,348.21,348.02,348.06,13900.0,324.4449,324.5567,324.3796,324.4169,13900.0
2021-09-13 13:40:00,348.0,348.18,347.94,347.95,23751.0,324.361,324.5287,324.305,324.3144,23751.0
2021-09-13 13:45:00,347.94,348.08,347.9,347.99,19107.0,324.305,324.4355,324.2678,324.3517,19107.0
2021-09-13 13:50:00,347.96,347.96,347.67,347.7,29192.0,324.3237,324.3237,324.0534,324.0814,29192.0
2021-09-13 13:55:00,347.71,347.79,347.61,347.77,17369.0,324.0907,324.1652,323.9975,324.1466,17369.0
2021-09-13 14:00:00,347.78,348.13,347.75,348.01,38469.0,324.1559,324.4821,324.128,324.3703,38469.0
2021-09-13 14:05:00,347.98,348.04,347.86,347.86,17928.0,324.3423,324.3983,324.2305,324.2305,17928.0
2021-09-13 14:10:00,347.81,348.05,347.51,347.55,606928.0,324.1839,324.4076,323.9043,323.9415,606928.0
2021-09-13 14:15:00,347.58,347.81,347.47,347.81,22014.0,323.9695,324.1839,323.867,324.1839,22014.0
2021-09-13 14:20:00,347.8,347.82,347.6,347.67,27938.0,324.1746,324.1932,323.9881,324.0534,27938.0
2021-09-13 14:25:00,347.67,347.92,347.65,347.82,20987.0,324.0534,324.2864,324.0347,324.1932,20987.0
2021-09-13 14:30:00,347.83,347.9,347.67,347.74,17034.0,324.2025,324.2678,324.0534,324.1186,17034.0
2021-09-13 14:35:00,347.73,347.76,347.5,347.57,26923.0,324.1093,324.1373,323.8949,323.9602,26923.0
2021-09-13 14:40:00,347.58,348.06,347.58,348.04,219432.0,323.9695,324.4169,323.9695,324.3983,219432.0
2021-09-13 14:45:00,348.02,348.28,347.89,348.25,38034.0,324.3796,324.622,324.2584,324.594,38034.0
2021-09-13 14:50:00,348.23,348.23,347.98,347.98,16165.0,324.5754,324.5754,324.3423,324.3423,16165.0
2021-09-13 14:55:00,347.95,348.17,347.94,348.14,11123.0,324.3144,324.5194,324.305,324.4915,11123.0
2021-09-13 15:00:00,348.09,348.1,347.59,347.61,72678.0,324.4449,324.4542,323.9788,323.9975,72678.0
2021-09-13 15:05:00,347.62,348.12,347.55,347.95,45678.0,324.0068,324.4728,323.9415,324.3144,45678.0
2021-09-13 15:10:00,348.13,348.48,348.09,348.35,36293.0,324.4821,324.8084,324.4449,324.6872,36293.0
2021-09-13 15:15:00,348.32,348.6,348.26,348.53,42021.0,324.6592,324.9202,324.6033,324.855,42021.0
2021-09-13 15:20:00,348.52,348.65,348.29,348.52,32088.0,324.8457,324.9668,324.6313,324.8457,32088.0
2021-09-13 15:25:00,348.55,348.9,348.46,348.84,33962.0,324.8736,325.1998,324.7897,325.1439,33962.0
2021-09-13 15:30:00,348.85,349.1,348.73,349.02,23852.0,325.1532,325.3863,325.0414,325.3117,23852.0
2021-09-13 15:35:00,349.03,349.06,348.89,348.96,40656.0,325.321,325.349,325.1905,325.2558,40656.0
2021-09-13 15:40:00,348.95,348.95,348.71,348.75,46617.0,325.2464,325.2464,325.0227,325.06,46617.0
2021-09-13 15:45:00,348.75,348.9,348.56,348.78,42994.0,325.06,325.1998,324.8829,325.088,42994.0
2021-09-13 15:50:00,348.77,349.15,348.7,349.04,80848.0,325.0787,325.4329,325.0134,325.3303,80848.0
2021-09-13 15:55:00,349.02,349.31,348.97,349.3,182120.0,325.3117,325.582,325.2651,325.5727,182120.0
2021-09-14 09:30:00,350.4,350.57,349.86,349.95,98386.0,326.5979,326.7564,326.0946,326.1785,98386.0
2021-09-14 09:35:00,350.06,350.47,349.74,350.12,32935.0,326.281,326.6632,325.9828,326.337,32935.0
2021-09-14 09:40:00,350.09,350.28,349.94,350.27,33175.0,326.309,326.4861,326.1692,326.4768,33175.0
2021-09-14 09:45:00,350.24,350.33,349.96,350.0,52005.0,326.4488,326.5327,326.1878,326.2251,52005.0
2021-09-14 09:50:00,349.96,350.18,349.13,349.25,65557.0,326.1878,326.3929,325.4142,325.5261,65557.0
2021-09-14 09:55:00,349.28,349.41,348.88,348.92,84815.0,325.554,325.6752,325.1812,325.2185,84815.0
2021-09-14 10:00:00,348.87,348.87,348.02,348.35,73967.0,325.1719,325.1719,324.3796,324.6872,73967.0
2021-09-14 10:05:00,348.37,348.63,348.33,348.58,34028.0,324.7058,324.9482,324.6686,324.9016,34028.0
2021-09-14 10:10:00,348.46,348.51,348.1,348.17,30796.0,324.7897,324.8363,324.4542,324.5194,30796.0
2021-09-14 10:15:00,348.12,348.44,348.01,348.29,26670.0,324.4728,324.7711,324.3703,324.6313,26670.0
2021-09-14 10:20:00,348.3,348.42,347.8,347.8,26807.0,324.6406,324.7524,324.1746,324.1746,26807.0
2021-09-14 10:25:00,347.81,348.16,347.48,348.15,59190.0,324.1839,324.5101,323.8763,324.5008,59190.0
2021-09-14 10:30:00,348.16,348.16,347.65,347.66,31716.0,324.5101,324.5101,324.0347,324.0441,31716.0
2021-09-14 10:35:00,347.68,347.82,347.18,347.22,59426.0,324.0627,324.1932,323.5967,323.634,59426.0
2021-09-14 10:40:00,347.17,347.31,347.01,347.15,29028.0,323.5874,323.7178,323.4382,323.5687,29028.0
2021-09-14 10:45:00,347.14,347.31,347.08,347.27,41428.0,323.5594,323.7178,323.5035,323.6806,41428.0
2021-09-14 10:50:00,347.28,347.45,347.03,347.28,54509.0,323.6899,323.8483,323.4569,323.6899,54509.0
2021-09-14 10:55:00,347.28,347.28,346.98,347.07,64894.0,323.6899,323.6899,323.4103,323.4941,64894.0
2021-09-14 11:00:00,347.07,347.39,347.04,347.29,30502.0,323.4941,323.7924,323.4662,323.6992,30502.0
2021-09-14 11:05:00,347.25,347.59,347.18,347.58,25943.0,323.6619,323.9788,323.5967,323.9695,25943.0
2021-09-14 11:10:00,347.55,347.67,347.35,347.59,42784.0,323.9415,324.0534,323.7551,323.9788,42784.0
2021-09-14 11:15:00,347.58,347.61,347.32,347.32,25843.0,323.9695,323.9975,323.7272,323.7272,25843.0
2021-09-14 11:20:00,347.35,347.51,347.28,347.46,26103.0,323.7551,323.9043,323.6899,323.8577,26103.0
2021-09-14 11:25:00,347.51,347.6,347.4,347.54,19604.0,323.9043,323.9881,323.8017,323.9322,19604.0
2021-09-14 11:30:00,347.58,347.72,347.34,347.46,52531.0,323.9695,324.1,323.7458,323.8577,52531.0
2021-09-14 11:35:00,347.48,347.49,347.32,347.45,49425.0,323.8763,323.8856,323.7272,323.8483,49425.0
2021-09-14 11:40:00,347.46,347.59,347.42,347.56,23041.0,323.8577,323.9788,323.8204,323.9509,23041.0
2021-09-14 11:45:00,347.54,347.57,347.32,347.52,21130.0,323.9322,323.9602,323.7272,323.9136,21130.0
2021-09-14 11:50:00,347.51,347.52,347.28,347.29,52425.0,323.9043,323.9136,323.6899,323.6992,52425.0
2021-09-14 11:55:00,347.28,347.59,347.27,347.59,10402.0,323.6899,323.9788,323.6806,323.9788,10402.0
2021-09-14 12:00:00,347.57,347.9,347.54,347.89,38285.0,323.9602,324.2678,323.9322,324.2584,38285.0
2021-09-14 12:05:00,347.9,347.9,347.72,347.85,14649.0,324.2678,324.2678,324.1,324.2212,14649.0
2021-09-14 12:10:00,347.83,347.85,347.69,347.8,12226.0,324.2025,324.2212,324.072,324.1746,12226.0
2021-09-14 12:15:00,347.8,347.85,347.7,347.73,7141.0,324.1746,324.2212,324.0814,324.1093,7141.0
2021-09-14 12:20:00,347.72,347.73,347.66,347.67,6753.0,324.1,324.1093,324.0441,324.0534,6753.0
2021-09-14 12:25:00,347.67,347.81,347.66,347.81,6878.0,324.0534,324.1839,324.0441,324.1839,6878.0
2021-09-14 12:30:00,347.79,347.79,347.52,347.66,21157.0,324.1652,324.1652,323.9136,324.0441,21157.0
2021-09-14 12:35:00,347.65,347.7,347.51,347.53,8915.0,324.0347,324.0814,323.9043,323.9229,8915.0
2021-09-14 12:40:00,347.54,347.54,347.18,347.23,41905.0,323.9322,323.9322,323.5967,323.6433,41905.0
2021-09-14 12:45:00,347.2,347.32,347.12,347.22,18424.0,323.6153,323.7272,323.5408,323.634,18424.0
2021-09-14 12:50:00,347.2,347.2,347.09,347.15,5573.0,323.6153,323.6153,323.5128,323.5687,5573.0
2021-09-14 12:55:00,347.1,347.11,346.83,346.84,41186.0,323.5221,323.5314,323.2705,323.2798,41186.0
2021-09-14 13:00:00,346.8,347.09,346.78,346.84,25348.0,323.2425,323.5128,323.2238,323.2798,25348.0
2021-09-14 13:05:00,346.83,346.87,346.27,346.3,68693.0,323.2705,323.3077,322.7485,322.7765,68693.0
2021-09-14 13:10:00,346.31,346.49,346.15,346.36,52457.0,322.7858,322.9535,322.6366,322.8324,52457.0
2021-09-14 13:15:00,346.36,346.73,346.36,346.72,16771.0,322.8324,323.1772,322.8324,323.1679,16771.0
2021-09-14 13:20:00,346.77,347.0,346.77,346.89,33642.0,323.2145,323.4289,323.2145,323.3264,33642.0
2021-09-14 13:25:00,346.91,347.01,346.86,347.0,15184.0,323.345,323.4382,323.2984,323.4289,15184.0
2021-09-14 13:30:00,346.98,347.01,346.73,346.86,39416.0,323.4103,323.4382,323.1772,323.2984,39416.0
2021-09-14 13:35:00,346.83,347.07,346.79,347.04,24213.0,323.2705,323.4941,323.2332,323.4662,24213.0
2021-09-14 13:40:00,347.1,347.19,346.97,347.19,23492.0,323.5221,323.606,323.4009,323.606,23492.0
2021-09-14 13:45:00,347.22,347.26,347.04,347.05,24862.0,323.634,323.6712,323.4662,323.4755,24862.0
2021-09-14 13:50:00,347.09,347.22,347.03,347.16,18401.0,323.5128,323.634,323.4569,323.578,18401.0
2021-09-14 13:55:00,347.15,347.22,347.11,347.16,10964.0,323.5687,323.634,323.5314,323.578,10964.0
2021-09-14 14:00:00,347.17,347.17,347.0,347.04,34446.0,323.5874,323.5874,323.4289,323.4662,34446.0
2021-09-14 14:05:00,347.05,347.16,346.87,346.9,30479.0,323.4755,323.578,323.3077,323.3357,30479.0
2021-09-14 14:10:00,346.9,346.93,346.75,346.79,19591.0,323.3357,323.3637,323.1959,323.2332,19591.0
2021-09-14 14:15:00,346.75,346.78,346.58,346.58,18064.0,323.1959,323.2238,323.0374,323.0374,18064.0
2021-09-14 14:20:00,346.6,346.61,346.37,346.49,30856.0,323.0561,323.0654,322.8417,322.9535,30856.0
2021-09-14 14:25:00,346.49,346.49,346.26,346.37,21489.0,322.9535,322.9535,322.7392,322.8417,21489.0
2021-09-14 14:30:00,346.34,346.34,346.09,346.1,32374.0,322.8137,322.8137,322.5807,322.59,32374.0
2021-09-14 14:35:00,346.11,346.17,345.94,346.1,35538.0,322.5994,322.6553,322.4409,322.59,35538.0
2021-09-14 14:40:00,346.16,346.32,346.14,346.26,16914.0,322.646,322.7951,322.6273,322.7392,16914.0
2021-09-14 14:45:00,346.23,346.24,345.88,345.93,26917.0,322.7112,322.7205,322.385,322.4316,26917.0
2021-09-14 14:50:00,345.95,346.08,345.7,346.08,33127.0,322.4502,322.5714,322.2172,322.5714,33127.0
2021-09-14 14:55:00,346.1,346.39,346.03,346.35,56590.0,322.59,322.8603,322.5248,322.8231,56590.0
2021-09-14 15:00:00,346.35,346.37,346.22,346.3,27084.0,322.8231,322.8417,322.7019,322.7765,27084.0
2021-09-14 15:05:00,346.29,346.53,346.27,346.28,28663.0,322.7671,322.9908,322.7485,322.7578,28663.0
2021-09-14 15:10:00,346.28,346.4,346.15,346.16,47154.0,322.7578,322.8697,322.6366,322.646,47154.0
2021-09-14 15:15:00,346.23,346.23,345.89,345.93,60888.0,322.7112,322.7112,322.3943,322.4316,60888.0
2021-09-14 15:20:00,345.92,346.32,345.84,346.09,39194.0,322.4223,322.7951,322.3477,322.5807,39194.0
2021-09-14 15:25:00,346.01,346.16,345.87,345.95,41851.0,322.5062,322.646,322.3757,322.4502,41851.0
2021-09-14 15:30:00,345.94,346.12,345.8,346.06,55676.0,322.4409,322.6087,322.3104,322.5528,55676.0
2021-09-14 15:35:00,346.02,346.04,345.81,346.0,26783.0,322.5155,322.5341,322.3197,322.4968,26783.0
2021-09-14 15:40:00,345.97,346.28,345.89,346.16,50037.0,322.4689,322.7578,322.3943,322.646,50037.0
2021-09-14 15:45:00,346.16,346.44,345.77,345.85,99571.0,322.646,322.9069,322.2825,322.357,99571.0
2021-09-14 15:50:00,345.85,346.56,345.72,346.45,89654.0,322.357,323.0188,322.2359,322.9163,89654.0
2021-09-14 15:55:00,346.44,346.54,346.25,346.48,110681.0,322.9069,323.0001,322.7298,322.9442,110681.0
2021-09-15 09:30:00,346.41,346.52,345.86,346.08,116174.0,322.879,322.9815,322.3663,322.5714,116174.0
2021-09-15 09:35:00,346.11,346.24,345.85,346.01,62177.0,322.5994,322.7205,322.357,322.5062,62177.0
2021-09-15 09:40:00,346.0,346.59,345.78,346.59,76493.0,322.4968,323.0468,322.2918,323.0468,76493.0
2021-09-15 09:45:00,346.59,347.71,346.59,347.71,101222.0,323.0468,324.0907,323.0468,324.0907,101222.0
2021-09-15 09:50:00,347.72,347.75,347.23,347.49,49087.0,324.1,324.128,323.6433,323.8856,49087.0
2021-09-15 09:55:00,347.55,347.79,347.41,347.51,41552.0,323.9415,324.1652,323.8111,323.9043,41552.0
2021-09-15 10:00:00,347.56,347.81,347.34,347.78,34687.0,323.9509,324.1839,323.7458,324.1559,34687.0
2021-09-15 10:05:00,347.76,347.76,347.27,347.27,41501.0,324.1373,324.1373,323.6806,323.6806,41501.0
2021-09-15 10:10:00,347.28,347.39,346.81,347.03,53097.0,323.6899,323.7924,323.2518,323.4569,53097.0
2021-09-15 10:15:00,347.04,347.33,346.57,347.29,40929.0,323.4662,323.7365,323.0281,323.6992,40929.0
2021-09-15 10:20:00,347.29,347.36,346.81,346.92,33322.0,323.6992,323.7644,323.2518,323.3543,33322.0
2021-09-15 10:25:00,346.97,347.22,346.86,346.87,23928.0,323.4009,323.634,323.2984,323.3077,23928.0
2021-09-15 10:30:00,346.93,347.31,346.92,347.05,21872.0,323.3637,323.7178,323.3543,323.4755,21872.0
2021-09-15 10:35:00,346.97,347.23,346.97,347.03,16250.0,323.4009,323.6433,323.4009,323.4569,16250.0
2021-09-15 10:40:00,346.95,347.01,346.39,346.55,32922.0,323.3823,323.4382,322.8603,323.0095,32922.0
2021-09-15 10:45:00,346.6,346.91,346.56,346.91,24581.0,323.0561,323.345,323.0188,323.345,24581.0
2021-09-15 10:50:00,346.93,347.04,346.7,346.7,30615.0,323.3637,323.4662,323.1493,323.1493,30615.0
2021-09-15 10:55:00,346.76,347.16,346.65,347.11,13866.0,323.2052,323.578,323.1027,323.5314,13866.0
2021-09-15 11:00:00,347.19,347.23,346.97,347.15,12747.0,323.606,323.6433,323.4009,323.5687,12747.0
2021-09-15 11:05:00,347.15,347.31,347.12,347.22,11815.0,323.5687,323.7178,323.5408,323.634,11815.0
2021-09-15 11:10:00,347.19,347.25,347.09,347.09,8007.0,323.606,323.6619,323.5128,323.5128,8007.0
2021-09-15 11:15:00,347.09,347.32,347.09,347.22,10693.0,323.5128,323.7272,323.5128,323.634,10693.0
2021-09-15 11:20:00,347.23,347.49,347.23,347.48,11812.0,323.6433,323.8856,323.6433,323.8763,11812.0
2021-09-15 11:25:00,347.42,347.66,347.42,347.53,12770.0,323.8204,324.0441,323.8204,323.9229,12770.0
2021-09-15 11:30:00,347.54,347.54,347.18,347.28,28627.0,323.9322,323.9322,323.5967,323.6899,28627.0
2021-09-15 11:35:00,347.26,347.4,347.16,347.39,12220.0,323.6712,323.8017,323.578,323.7924,12220.0
2021-09-15 11:40:00,347.37,347.44,347.28,347.42,13316.0,323.7738,323.839,323.6899,323.8204,13316.0
2021-09-15 11:45:00,347.37,347.37,347.12,347.18,11756.0,323.7738,323.7738,323.5408,323.5967,11756.0
2021-09-15 11:50:00,347.16,347.24,347.14,347.23,2835.0,323.578,323.6526,323.5594,323.6433,2835.0
2021-09-15 11:55:00,347.24,347.55,347.24,347.55,8006.0,323.6526,323.9415,323.6526,323.9415,8006.0
2021-09-15 12:00:00,347.55,347.56,347.3,347.4,4686.0,323.9415,323.9509,323.7085,323.8017,4686.0
2021-09-15 12:05:00,347.39,347.45,347.29,347.35,5761.0,323.7924,323.8483,323.6992,323.7551,5761.0
2021-09-15 12:10:00,347.36,347.46,347.34,347.35,3157.0,323.7644,323.8577,323.7458,323.7551,3157.0
2021-09-15 12:15:00,347.4,347.59,347.39,347.58,8156.0,323.8017,323.9788,323.7924,323.9695,8156.0
2021-09-15 12:20:00,347.54,347.7,347.52,347.7,15243.0,323.9322,324.0814,323.9136,324.0814,15243.0
2021-09-15 12:25:00,347.69,347.99,347.68,347.84,20030.0,324.072,324.3517,324.0627,324.2118,20030.0
2021-09-15 12:30:00,347.87,347.94,347.85,347.91,8342.0,324.2398,324.305,324.2212,324.2771,8342.0
2021-09-15 12:35:00,347.94,348.03,347.92,348.01,10903.0,324.305,324.3889,324.2864,324.3703,10903.0
2021-09-15 12:40:00,348.03,348.56,348.03,348.49,86577.0,324.3889,324.8829,324.3889,324.8177,86577.0
2021-09-15 12:45:00,348.5,348.5,348.2,348.3,43938.0,324.827,324.827,324.5474,324.6406,43938.0
2021-09-15 12:50:00,348.3,348.34,348.17,348.31,11459.0,324.6406,324.6779,324.5194,324.6499,11459.0
2021-09-15 12:55:00,348.32,348.45,348.32,348.36,25591.0,324.6592,324.7804,324.6592,324.6965,25591.0
2021-09-15 13:00:00,348.37,348.61,348.37,348.61,14522.0,324.7058,324.9295,324.7058,324.9295,14522.0
2021-09-15 13:05:00,348.61,348.72,348.4,348.41,28159.0,324.9295,325.0321,324.7338,324.7431,28159.0
2021-09-15 13:10:00,348.44,348.68,348.44,348.66,11013.0,324.7711,324.9948,324.7711,324.9761,11013.0
2021-09-15 13:15:00,348.7,348.73,348.59,348.64,8160.0,325.0134,325.0414,324.9109,324.9575,8160.0
2021-09-15 13:20:00,348.66,348.79,348.64,348.79,16142.0,324.9761,325.0973,324.9575,325.0973,16142.0
2021-09-15 13:25:00,348.78,348.93,348.74,348.87,26226.0,325.088,325.2278,325.0507,325.1719,26226.0
2021-09-15 13:30:00,348.91,349.2,348.91,349.17,38068.0,325.2092,325.4795,325.2092,325.4515,38068.0
2021-09-15 13:35:00,349.18,349.19,349.05,349.08,33201.0,325.4608,325.4701,325.3396,325.3676,33201.0
2021-09-15 13:40:00,349.11,349.28,349.1,349.27,18095.0,325.3956,325.554,325.3863,325.5447,18095.0
2021-09-15 13:45:00,349.29,349.46,349.23,349.26,42375.0,325.5633,325.7218,325.5074,325.5354,42375.0
2021-09-15 13:50:00,349.25,349.31,349.13,349.13,24942.0,325.5261,325.582,325.4142,325.4142,24942.0
2021-09-15 13:55:00,349.13,349.13,348.86,348.86,25523.0,325.4142,325.4142,325.1626,325.1626,25523.0
2021-09-15 14:00:00,348.87,348.99,348.7,348.73,36287.0,325.1719,325.2837,325.0134,325.0414,36287.0
2021-09-15 14:05:00,348.75,348.88,348.72,348.88,13979.0,325.06,325.1812,325.0321,325.1812,13979.0
2021-09-15 14:10:00,348.88,348.97,348.71,348.71,31313.0,325.1812,325.2651,325.0227,325.0227,31313.0
2021-09-15 14:15:00,348.72,348.85,348.55,348.55,11023.0,325.0321,325.1532,324.8736,324.8736,11023.0
2021-09-15 14:20:00,348.59,348.66,348.44,348.49,9875.0,324.9109,324.9761,324.7711,324.8177,9875.0
2021-09-15 14:25:00,348.56,348.81,348.56,348.71,14144.0,324.8829,325.116,324.8829,325.0227,14144.0
2021-09-15 14:30:00,348.74,348.82,348.67,348.8,9108.0,325.0507,325.1253,324.9855,325.1066,9108.0
2021-09-15 14:35:00,348.82,348.98,348.81,348.86,10745.0,325.1253,325.2744,325.116,325.1626,10745.0
2021-09-15 14:40:00,348.9,348.99,348.65,348.68,22474.0,325.1998,325.2837,324.9668,324.9948,22474.0
2021-09-15 14:45:00,348.69,348.89,348.68,348.81,9096.0,325.0041,325.1905,324.9948,325.116,9096.0
2021-09-15 14:50:00,348.83,348.87,348.52,348.6,15424.0,325.1346,325.1719,324.8457,324.9202,15424.0
2021-09-15 14:55:00,348.61,348.7,348.48,348.51,21530.0,324.9295,325.0134,324.8084,324.8363,21530.0
2021-09-15 15:00:00,348.52,348.69,348.43,348.64,26356.0,324.8457,325.0041,324.7618,324.9575,26356.0
2021-09-15 15:05:00,348.66,348.73,348.58,348.71,9755.0,324.9761,325.0414,324.9016,325.0227,9755.0
2021-09-15 15:10:00,348.72,348.94,348.69,348.94,25310.0,325.0321,325.2371,325.0041,325.2371,25310.0
2021-09-15 15:15:00,348.96,349.11,348.93,349.08,32481.0,325.2558,325.3956,325.2278,325.3676,32481.0
2021-09-15 15:20:00,349.12,349.15,348.82,348.94,14915.0,325.4049,325.4329,325.1253,325.2371,14915.0
2021-09-15 15:25:00,348.96,348.99,348.86,348.93,10975.0,325.2558,325.2837,325.1626,325.2278,10975.0
2021-09-15 15:30:00,348.93,349.15,348.83,349.08,20231.0,325.2278,325.4329,325.1346,325.3676,20231.0
2021-09-15 15:35:00,349.07,349.31,349.05,349.25,24386.0,325.3583,325.582,325.3396,325.5261,24386.0
2021-09-15 15:40:00,349.22,349.25,349.11,349.23,65820.0,325.4981,325.5261,325.3956,325.5074,65820.0
2021-09-15 15:45:00,349.23,349.26,349.02,349.04,19608.0,325.5074,325.5354,325.3117,325.3303,19608.0
2021-09-15 15:50:00,349.02,349.18,348.87,348.92,52695.0,325.3117,325.4608,325.1719,325.2185,52695.0
2021-09-15 15:55:00,348.86,348.9,348.67,348.87,219831.0,325.1626,325.1998,324.9855,325.1719,219831.0
2021-09-16 09:30:00,348.91,350.08,348.91,349.61,159739.0,325.2092,326.2997,325.2092,325.8616,159739.0
2021-09-16 09:35:00,349.69,349.72,349.25,349.58,55275.0,325.9362,325.9641,325.5261,325.8336,55275.0
2021-09-16 09:40:00,349.47,349.57,348.78,348.91,52348.0,325.7311,325.8243,325.088,325.2092,52348.0
2021-09-16 09:45:00,348.94,349.06,348.09,348.48,75118.0,325.2371,325.349,324.4449,324.8084,75118.0
2021-09-16 09:50:00,348.45,348.7,347.77,347.83,69576.0,324.7804,325.0134,324.1466,324.2025,69576.0
2021-09-16 09:55:00,347.82,348.21,347.69,347.86,39597.0,324.1932,324.5567,324.072,324.2305,39597.0
2021-09-16 10:00:00,347.93,347.93,347.11,347.23,74868.0,324.2957,324.2957,323.5314,323.6433,74868.0
2021-09-16 10:05:00,347.26,347.85,347.23,347.78,53014.0,323.6712,324.2212,323.6433,324.1559,53014.0
2021-09-16 10:10:00,347.77,347.77,347.23,347.24,26784.0,324.1466,324.1466,323.6433,323.6526,26784.0
2021-09-16 10:15:00,347.2,347.31,346.87,347.02,74399.0,323.6153,323.7178,323.3077,323.4475,74399.0
2021-09-16 10:20:00,346.94,347.2,346.77,346.95,23793.0,323.373,323.6153,323.2145,323.3823,23793.0
2021-09-16 10:25:00,346.85,347.3,346.8,347.28,28001.0,323.2891,323.7085,323.2425,323.6899,28001.0
2021-09-16 10:30:00,347.23,347.44,346.91,347.38,28230.0,323.6433,323.839,323.345,323.7831,28230.0
2021-09-16 10:35:00,347.36,347.51,347.06,347.42,29879.0,323.7644,323.9043,323.4848,323.8204,29879.0
2021-09-16 10:40:00,347.42,347.42,346.9,347.1,17691.0,323.8204,323.8204,323.3357,323.5221,17691.0
2021-09-16 10:45:00,347.0,347.09,346.88,346.96,13838.0,323.4289,323.5128,323.3171,323.3916,13838.0
2021-09-16 10:50:00,346.95,346.95,346.21,346.23,30894.0,323.3823,323.3823,322.6926,322.7112,30894.0
2021-09-16 10:55:00,346.21,346.43,346.0,346.4,53862.0,322.6926,322.8976,322.4968,322.8697,53862.0
2021-09-16 11:00:00,346.37,346.55,346.18,346.24,94879.0,322.8417,323.0095,322.6646,322.7205,94879.0
2021-09-16 11:05:00,346.24,346.46,346.07,346.42,38626.0,322.7205,322.9256,322.5621,322.8883,38626.0
2021-09-16 11:10:00,346.35,346.74,346.29,346.73,25680.0,322.8231,323.1866,322.7671,323.1772,25680.0
2021-09-16 11:15:00,346.72,346.72,346.28,346.39,30417.0,323.1679,323.1679,322.7578,322.8603,30417.0
2021-09-16 11:20:00,346.34,346.69,346.34,346.66,22912.0,322.8137,323.14,322.8137,323.112,22912.0
2021-09-16 11:25:00,346.64,346.88,346.61,346.75,21052.0,323.0934,323.3171,323.0654,323.1959,21052.0
2021-09-16 11:30:00,346.7,346.91,346.7,346.83,14333.0,323.1493,323.345,323.1493,323.2705,14333.0
2021-09-16 11:35:00,346.77,346.93,346.6,346.93,15994.0,323.2145,323.3637,323.0561,323.3637,15994.0
2021-09-16 11:40:00,346.89,347.03,346.8,346.82,11014.0,323.3264,323.4569,323.2425,323.2611,11014.0
2021-09-16 11:45:00,346.77,346.84,346.56,346.79,16401.0,323.2145,323.2798,323.0188,323.2332,16401.0
2021-09-16 11:50:00,346.76,346.9,346.76,346.84,6612.0,323.2052,323.3357,323.2052,323.2798,6612.0
2021-09-16 11:55:00,346.76,346.97,346.66,346.95,9743.0,323.2052,323.4009,323.112,323.3823,9743.0
2021-09-16 12:00:00,346.97,347.06,346.72,346.72,9986.0,323.4009,323.4848,323.1679,323.1679,9986.0
2021-09-16 12:05:00,346.75,347.03,346.75,347.02,10579.0,323.1959,323.4569,323.1959,323.4475,10579.0
2021-09-16 12:10:00,346.98,347.15,346.9,347.13,9440.0,323.4103,323.5687,323.3357,323.5501,9440.0
2021-09-16 12:15:00,347.13,347.43,347.12,347.43,13254.0,323.5501,323.8297,323.5408,323.8297,13254.0
2021-09-16 12:20:00,347.41,347.54,347.35,347.46,16643.0,323.8111,323.9322,323.7551,323.8577,16643.0
2021-09-16 12:25:00,347.49,347.52,347.35,347.43,19668.0,323.8856,323.9136,323.7551,323.8297,19668.0
2021-09-16 12:30:00,347.44,347.57,347.44,347.53,25440.0,323.839,323.9602,323.839,323.9229,25440.0
2021-09-16 12:35:00,347.55,347.59,347.46,347.46,14065.0,323.9415,323.9788,323.8577,323.8577,14065.0
2021-09-16 12:40:00,347.49,347.74,347.48,347.73,33268.0,323.8856,324.1186,323.8763,324.1093,33268.0
2021-09-16 12:45:00,347.72,347.86,347.69,347.73,22324.0,324.1,324.2305,324.072,324.1093,22324.0
2021-09-16 12:50:00,347.73,347.78,347.33,347.33,41966.0,324.1093,324.1559,323.7365,323.7365,41966.0
2021-09-16 12:55:00,347.39,347.52,347.39,347.41,11158.0,323.7924,323.9136,323.7924,323.8111,11158.0
2021-09-16 13:00:00,347.42,347.42,347.14,347.14,11106.0,323.8204,323.8204,323.5594,323.5594,11106.0
2021-09-16 13:05:00,347.19,347.28,347.08,347.25,14151.0,323.606,323.6899,323.5035,323.6619,14151.0
2021-09-16 13:10:00,347.19,347.26,347.17,347.25,8340.0,323.606,323.6712,323.5874,323.6619,8340.0
2021-09-16 13:15:00,347.25,347.52,347.25,347.52,7947.0,323.6619,323.9136,323.6619,323.9136,7947.0
2021-09-16 13:20:00,347.58,347.58,347.4,347.4,6518.0,323.9695,323.9695,323.8017,323.8017,6518.0
2021-09-16 13:25:00,347.42,347.48,347.32,347.36,12530.0,323.8204,323.8763,323.7272,323.7644,12530.0
2021-09-16 13:30:00,347.37,347.38,347.12,347.18,12542.0,323.7738,323.7831,323.5408,323.5967,12542.0
2021-09-16 13:35:00,347.19,347.19,346.99,347.08,5570.0,323.606,323.606,323.4196,323.5035,5570.0
2021-09-16 13:40:00,347.12,347.2,347.06,347.11,9032.0,323.5408,323.6153,323.4848,323.5314,9032.0
2021-09-16 13:45:00,347.01,347.19,346.99,347.12,8150.0,323.4382,323.606,323.4196,323.5408,8150.0
2021-09-16 13:50:00,347.16,347.8,347.16,347.8,35212.0,323.578,324.1746,323.578,324.1746,35212.0
2021-09-16 13:55:00,347.79,347.92,347.76,347.92,29852.0,324.1652,324.2864,324.1373,324.2864,29852.0
2021-09-16 14:00:00,347.95,347.95,347.77,347.79,35930.0,324.3144,324.3144,324.1466,324.1652,35930.0
2021-09-16 14:05:00,347.84,347.87,347.75,347.87,3650.0,324.2118,324.2398,324.128,324.2398,3650.0
2021-09-16 14:10:00,347.9,348.28,347.9,348.16,40219.0,324.2678,324.622,324.2678,324.5101,40219.0
2021-09-16 14:15:00,348.18,348.29,348.06,348.07,24280.0,324.5287,324.6313,324.4169,324.4262,24280.0
2021-09-16 14:20:00,348.05,348.13,348.04,348.06,11373.0,324.4076,324.4821,324.3983,324.4169,11373.0
2021-09-16 14:25:00,348.08,348.18,347.92,348.07,15871.0,324.4355,324.5287,324.2864,324.4262,15871.0
2021-09-16 14:30:00,348.15,348.22,348.12,348.18,18708.0,324.5008,324.566,324.4728,324.5287,18708.0
2021-09-16 14:35:00,348.2,348.25,348.08,348.13,19931.0,324.5474,324.594,324.4355,324.4821,19931.0
2021-09-16 14:40:00,348.16,348.17,348.05,348.05,10715.0,324.5101,324.5194,324.4076,324.4076,10715.0
2021-09-16 14:45:00,348.07,348.18,348.03,348.18,11102.0,324.4262,324.5287,324.3889,324.5287,11102.0
2021-09-16 14:50:00,348.17,348.39,348.13,348.37,30041.0,324.5194,324.7245,324.4821,324.7058,30041.0
2021-09-16 14:55:00,348.37,348.61,348.37,348.54,37428.0,324.7058,324.9295,324.7058,324.8643,37428.0
2021-09-16 15:00:00,348.56,348.65,348.47,348.62,41177.0,324.8829,324.9668,324.799,324.9389,41177.0
2021-09-16 15:05:00,348.65,349.13,348.65,349.01,87510.0,324.9668,325.4142,324.9668,325.3024,87510.0
2021-09-16 15:10:00,349.04,349.19,348.98,348.99,46907.0,325.3303,325.4701,325.2744,325.2837,46907.0
2021-09-16 15:15:00,349.02,349.04,348.73,348.86,45747.0,325.3117,325.3303,325.0414,325.1626,45747.0
2021-09-16 15:20:00,348.87,348.98,348.78,348.83,38174.0,325.1719,325.2744,325.088,325.1346,38174.0
2021-09-16 15:25:00,348.8,348.89,348.61,348.62,29338.0,325.1066,325.1905,324.9295,324.9389,29338.0
2021-09-16 15:30:00,348.63,348.94,348.6,348.78,27664.0,324.9482,325.2371,324.9202,325.088,27664.0
2021-09-16 15:35:00,348.78,348.89,348.71,348.88,28633.0,325.088,325.1905,325.0227,325.1812,28633.0
2021-09-16 15:40:00,348.87,348.87,348.63,348.63,13513.0,325.1719,325.1719,324.9482,324.9482,13513.0
2021-09-16 15:45:00,348.65,348.69,348.3,348.34,46105.0,324.9668,325.0041,324.6406,324.6779,46105.0
2021-09-16 15:50:00,348.43,348.59,348.35,348.38,49561.0,324.7618,324.9109,324.6872,324.7152,49561.0
2021-09-16 15:55:00,348.37,348.38,348.08,348.16,83619.0,324.7058,324.7152,324.4355,324.5101,83619.0
2021-09-17 09:30:00,346.82,347.42,346.4,346.98,135905.0,323.9491,324.5096,323.5568,324.0986,135905.0
2021-09-17 09:35:00,346.9,347.15,346.67,347.15,80457.0,324.0239,324.2574,323.809,324.2574,80457.0
2021-09-17 09:40:00,347.11,347.7,346.97,347.25,115325.0,324.22,324.7711,324.0892,324.3508,115325.0
2021-09-17 09:45:00,347.25,347.25,346.66,346.7,108217.0,324.3508,324.3508,323.7997,323.8371,108217.0
2021-09-17 09:50:00,346.69,346.78,346.4,346.44,80567.0,323.8277,323.9118,323.5568,323.5942,80567.0
2021-09-17 09:55:00,346.44,346.6,346.21,346.59,48827.0,323.5942,323.7436,323.3794,323.7343,48827.0
2021-09-17 10:00:00,346.57,346.9,346.28,346.35,63034.0,323.7156,324.0239,323.4447,323.5101,63034.0
2021-09-17 10:05:00,346.32,346.4,346.04,346.27,76391.0,323.4821,323.5568,323.2206,323.4354,76391.0
2021-09-17 10:10:00,346.25,346.33,345.77,345.8,68268.0,323.4167,323.4915,322.9684,322.9964,68268.0
2021-09-17 10:15:00,345.77,346.01,345.61,345.97,46017.0,322.9684,323.1926,322.8189,323.1552,46017.0
2021-09-17 10:20:00,345.98,346.02,345.75,345.76,28880.0,323.1645,323.2019,322.9497,322.959,28880.0
2021-09-17 10:25:00,345.72,346.29,345.62,346.16,49199.0,322.9217,323.4541,322.8283,323.3327,49199.0
2021-09-17 10:30:00,346.08,346.21,345.76,346.12,29273.0,323.2579,323.3794,322.959,323.2953,29273.0
2021-09-17 10:35:00,346.13,346.15,345.8,345.84,41170.0,323.3046,323.3233,322.9964,323.0338,41170.0
2021-09-17 10:40:00,345.76,345.81,345.38,345.41,55236.0,322.959,323.0057,322.6041,322.6321,55236.0
2021-09-17 10:45:00,345.37,345.67,345.25,345.61,42336.0,322.5948,322.875,322.4827,322.8189,42336.0
2021-09-17 10:50:00,345.6,345.75,345.33,345.7,29577.0,322.8096,322.9497,322.5574,322.903,29577.0
2021-09-17 10:55:00,345.68,345.7,345.28,345.5,33601.0,322.8843,322.903,322.5107,322.7162,33601.0
2021-09-17 11:00:00,345.51,345.58,345.33,345.56,40143.0,322.7255,322.7909,322.5574,322.7722,40143.0
2021-09-17 11:05:00,345.56,345.62,345.3,345.55,25764.0,322.7722,322.8283,322.5294,322.7629,25764.0
2021-09-17 11:10:00,345.52,345.91,345.14,345.88,56068.0,322.7349,323.0991,322.3799,323.0711,56068.0
2021-09-17 11:15:00,345.92,346.15,345.84,345.98,41408.0,323.1085,323.3233,323.0338,323.1645,41408.0
2021-09-17 11:20:00,345.93,346.14,345.91,345.91,27873.0,323.1178,323.314,323.0991,323.0991,27873.0
2021-09-17 11:25:00,345.88,345.92,345.47,345.55,27241.0,323.0711,323.1085,322.6882,322.7629,27241.0
2021-09-17 11:30:00,345.52,345.57,345.06,345.52,65691.0,322.7349,322.7816,322.3052,322.7349,65691.0
2021-09-17 11:35:00,345.5,345.66,345.29,345.55,41267.0,322.7162,322.8656,322.52,322.7629,41267.0
2021-09-17 11:40:00,345.53,345.72,345.28,345.46,26915.0,322.7442,322.9217,322.5107,322.6788,26915.0
2021-09-17 11:45:00,345.43,345.71,345.36,345.58,27615.0,322.6508,322.9123,322.5854,322.7909,27615.0
2021-09-17 11:50:00,345.58,345.58,345.14,345.14,31492.0,322.7909,322.7909,322.3799,322.3799,31492.0
2021-09-17 11:55:00,345.12,345.74,345.12,345.65,29198.0,322.3612,322.9404,322.3612,322.8563,29198.0
2021-09-17 12:00:00,345.6,345.77,345.46,345.76,17395.0,322.8096,322.9684,322.6788,322.959,17395.0
2021-09-17 12:05:00,345.83,345.83,345.58,345.74,20593.0,323.0244,323.0244,322.7909,322.9404,20593.0
2021-09-17 12:10:00,345.75,345.86,345.61,345.65,24607.0,322.9497,323.0524,322.8189,322.8563,24607.0
2021-09-17 12:15:00,345.69,345.74,345.58,345.65,25140.0,322.8937,322.9404,322.7909,322.8563,25140.0
2021-09-17 12:20:00,345.61,346.06,345.61,346.06,20009.0,322.8189,323.2393,322.8189,323.2393,20009.0
2021-09-17 12:25:00,346.07,346.08,345.9,345.92,23808.0,323.2486,323.2579,323.0898,323.1085,23808.0
2021-09-17 12:30:00,345.97,346.18,345.97,346.12,23013.0,323.1552,323.3513,323.1552,323.2953,23013.0
2021-09-17 12:35:00,346.15,346.46,346.15,346.46,45597.0,323.3233,323.6129,323.3233,323.6129,45597.0
2021-09-17 12:40:00,346.46,346.51,346.19,346.2,26800.0,323.6129,323.6596,323.3607,323.37,26800.0
2021-09-17 12:45:00,346.22,346.33,346.12,346.15,32377.0,323.3887,323.4915,323.2953,323.3233,32377.0
2021-09-17 12:50:00,346.16,346.35,346.1,346.23,43028.0,323.3327,323.5101,323.2766,323.398,43028.0
2021-09-17 12:55:00,346.25,346.32,346.05,346.14,37750.0,323.4167,323.4821,323.2299,323.314,37750.0
2021-09-17 13:00:00,346.18,346.2,345.94,345.99,40466.0,323.3513,323.37,323.1272,323.1739,40466.0
2021-09-17 13:05:00,345.98,346.07,345.82,345.82,30415.0,323.1645,323.2486,323.0151,323.0151,30415.0
2021-09-17 13:10:00,345.85,345.95,345.68,345.7,24883.0,323.0431,323.1365,322.8843,322.903,24883.0
2021-09-17 13:15:00,345.69,345.87,345.49,345.5,41696.0,322.8937,323.0618,322.7068,322.7162,41696.0
2021-09-17 13:20:00,345.5,345.56,345.39,345.41,21578.0,322.7162,322.7722,322.6134,322.6321,21578.0
2021-09-17 13:25:00,345.39,345.63,345.33,345.63,31985.0,322.6134,322.8376,322.5574,322.8376,31985.0
2021-09-17 13:30:00,345.64,345.64,345.33,345.56,20900.0,322.847,322.847,322.5574,322.7722,20900.0
2021-09-17 13:35:00,345.57,345.75,345.56,345.69,34781.0,322.7816,322.9497,322.7722,322.8937,34781.0
2021-09-17 13:40:00,345.7,345.73,345.51,345.58,19512.0,322.903,322.931,322.7255,322.7909,19512.0
2021-09-17 13:45:00,345.57,345.6,345.14,345.16,35913.0,322.7816,322.8096,322.3799,322.3986,35913.0
2021-09-17 13:50:00,345.15,345.34,345.06,345.29,48608.0,322.3893,322.5667,322.3052,322.52,48608.0
2021-09-17 13:55:00,345.28,345.48,345.25,345.44,35090.0,322.5107,322.6975,322.4827,322.6601,35090.0
2021-09-17 14:00:00,345.41,345.63,345.37,345.54,33400.0,322.6321,322.8376,322.5948,322.7535,33400.0
2021-09-17 14:05:00,345.52,345.81,345.48,345.81,45627.0,322.7349,323.0057,322.6975,323.0057,45627.0
2021-09-17 14:10:00,345.85,345.9,345.48,345.48,36710.0,323.0431,323.0898,322.6975,322.6975,36710.0
2021-09-17 14:15:00,345.51,345.61,345.33,345.44,40690.0,322.7255,322.8189,322.5574,322.6601,40690.0
2021-09-17 14:20:00,345.45,345.78,345.44,345.74,57417.0,322.6695,322.9777,322.6601,322.9404,57417.0
2021-09-17 14:25:00,345.74,345.77,345.43,345.49,43817.0,322.9404,322.9684,322.6508,322.7068,43817.0
2021-09-17 14:30:00,345.47,345.56,345.35,345.38,27707.0,322.6882,322.7722,322.5761,322.6041,27707.0
2021-09-17 14:35:00,345.38,345.5,345.22,345.46,46457.0,322.6041,322.7162,322.4547,322.6788,46457.0
2021-09-17 14:40:00,345.44,345.78,345.42,345.71,31828.0,322.6601,322.9777,322.6415,322.9123,31828.0
2021-09-17 14:45:00,345.72,345.8,345.56,345.74,27655.0,322.9217,322.9964,322.7722,322.9404,27655.0
2021-09-17 14:50:00,345.75,345.84,345.58,345.62,31924.0,322.9497,323.0338,322.7909,322.8283,31924.0
2021-09-17 14:55:00,345.64,345.85,345.51,345.61,29658.0,322.847,323.0431,322.7255,322.8189,29658.0
2021-09-17 15:00:00,345.63,345.98,345.62,345.9,48652.0,322.8376,323.1645,322.8283,323.0898,48652.0
2021-09-17 15:05:00,345.91,345.91,345.61,345.64,27851.0,323.0991,323.0991,322.8189,322.847,27851.0
2021-09-17 15:10:00,345.66,345.73,345.44,345.53,22831.0,322.8656,322.931,322.6601,322.7442,22831.0
2021-09-17 15:15:00,345.46,345.72,345.46,345.7,27699.0,322.6788,322.9217,322.6788,322.903,27699.0
2021-09-17 15:20:00,345.7,345.88,345.7,345.87,19322.0,322.903,323.0711,322.903,323.0618,19322.0
2021-09-17 15:25:00,345.87,345.87,345.47,345.59,33649.0,323.0618,323.0618,322.6882,322.8003,33649.0
2021-09-17 15:30:00,345.58,345.67,345.41,345.54,50388.0,322.7909,322.875,322.6321,322.7535,50388.0
2021-09-17 15:35:00,345.53,345.7,345.35,345.51,32073.0,322.7442,322.903,322.5761,322.7255,32073.0
2021-09-17 15:40:00,345.54,346.0,345.49,345.96,47875.0,322.7535,323.1832,322.7068,323.1459,47875.0
2021-09-17 15:45:00,345.96,346.0,345.36,345.37,78628.0,323.1459,323.1832,322.5854,322.5948,78628.0
2021-09-17 15:50:00,345.38,345.79,345.31,345.7,99205.0,322.6041,322.9871,322.5387,322.903,99205.0
2021-09-17 15:55:00,345.7,346.11,345.51,345.66,94589.0,322.903,323.286,322.7255,322.8656,94589.0
2021-09-20 09:30:00,340.22,341.14,339.79,340.54,442403.0,317.7844,318.6437,317.3827,318.0833,442403.0
2021-09-20 09:35:00,340.57,341.16,340.34,341.14,91295.0,318.1113,318.6624,317.8965,318.6437,91295.0
2021-09-20 09:40:00,341.19,341.77,340.89,341.74,132539.0,318.6904,319.2322,318.4102,319.2041,132539.0
2021-09-20 09:45:00,341.74,342.09,341.39,341.96,138166.0,319.2041,319.5311,318.8772,319.4096,138166.0
2021-09-20 09:50:00,342.03,342.16,341.32,341.87,122538.0,319.475,319.5964,318.8118,319.3256,122538.0
2021-09-20 09:55:00,341.89,342.03,341.46,341.59,64507.0,319.3442,319.475,318.9426,319.064,64507.0
2021-09-20 10:00:00,341.57,341.65,340.49,340.98,151835.0,319.0453,319.1201,318.0366,318.4943,151835.0
2021-09-20 10:05:00,340.91,341.61,340.76,340.88,85660.0,318.4289,319.0827,318.2888,318.4008,85660.0
2021-09-20 10:10:00,340.85,341.2,340.66,340.93,81931.0,318.3728,318.6997,318.1954,318.4476,81931.0
2021-09-20 10:15:00,340.89,340.9,340.31,340.55,87640.0,318.4102,318.4195,317.8684,318.0926,87640.0
2021-09-20 10:20:00,340.52,340.55,340.14,340.15,70997.0,318.0646,318.0926,317.7096,317.719,70997.0
2021-09-20 10:25:00,340.18,340.73,340.04,340.73,116810.0,317.747,318.2607,317.6162,318.2607,116810.0
2021-09-20 10:30:00,340.73,340.99,340.35,340.57,66041.0,318.2607,318.5036,317.9058,318.1113,66041.0
2021-09-20 10:35:00,340.6,341.2,340.47,341.12,56305.0,318.1393,318.6997,318.0179,318.625,56305.0
2021-09-20 10:40:00,341.11,341.11,340.5,340.58,65245.0,318.6157,318.6157,318.0459,318.1206,65245.0
2021-09-20 10:45:00,340.58,340.96,340.32,340.76,75524.0,318.1206,318.4756,317.8778,318.2888,75524.0
2021-09-20 10:50:00,340.68,341.09,340.49,341.0,36894.0,318.214,318.597,318.0366,318.5129,36894.0
2021-09-20 10:55:00,340.91,340.94,340.39,340.56,33715.0,318.4289,318.4569,317.9432,318.102,33715.0
2021-09-20 11:00:00,340.53,340.71,340.1,340.67,82378.0,318.0739,318.2421,317.6723,318.2047,82378.0
2021-09-20 11:05:00,340.66,341.04,340.64,340.8,54476.0,318.1954,318.5503,318.1767,318.3261,54476.0
2021-09-20 11:10:00,340.76,341.23,340.54,341.0,82889.0,318.2888,318.7278,318.0833,318.5129,82889.0
2021-09-20 11:15:00,340.95,340.98,340.49,340.66,25032.0,318.4662,318.4943,318.0366,318.1954,25032.0
2021-09-20 11:20:00,340.73,340.91,340.38,340.55,43570.0,318.2607,318.4289,317.9338,318.0926,43570.0
2021-09-20 11:25:00,340.55,340.78,340.36,340.76,37107.0,318.0926,318.3074,317.9151,318.2888,37107.0
2021-09-20 11:30:00,340.71,340.79,340.28,340.46,49217.0,318.2421,318.3168,317.8404,318.0085,49217.0
2021-09-20 11:35:00,340.47,340.47,340.28,340.35,24144.0,318.0179,318.0179,317.8404,317.9058,24144.0
2021-09-20 11:40:00,340.3,340.31,340.0,340.11,30449.0,317.8591,317.8684,317.5789,317.6816,30449.0
2021-09-20 11:45:00,340.1,340.22,339.9,340.07,70582.0,317.6723,317.7844,317.4855,317.6443,70582.0
2021-09-20 11:50:00,340.05,340.08,339.54,339.85,89551.0,317.6256,317.6536,317.1492,317.4388,89551.0
2021-09-20 11:55:00,339.8,339.83,339.44,339.48,77341.0,317.3921,317.4201,317.0558,317.0932,77341.0
2021-09-20 12:00:00,339.45,339.59,339.16,339.21,41070.0,317.0652,317.1959,316.7943,316.841,41070.0
2021-09-20 12:05:00,339.15,339.19,338.77,338.77,85990.0,316.7849,316.8223,316.43,316.43,85990.0
2021-09-20 12:10:00,338.79,339.14,338.75,339.0,64894.0,316.4487,316.7756,316.4113,316.6448,64894.0
2021-09-20 12:15:00,338.99,339.11,338.75,338.75,94227.0,316.6355,316.7476,316.4113,316.4113,94227.0
2021-09-20 12:20:00,338.78,338.84,338.42,338.5,86873.0,316.4393,316.4954,316.1031,316.1778,86873.0
2021-09-20 12:25:00,338.51,338.83,338.49,338.75,66824.0,316.1871,316.486,316.1685,316.4113,66824.0
2021-09-20 12:30:00,338.75,338.92,338.56,338.71,45971.0,316.4113,316.5701,316.2338,316.3739,45971.0
2021-09-20 12:35:00,338.75,338.87,338.62,338.83,45676.0,316.4113,316.5234,316.2899,316.486,45676.0
2021-09-20 12:40:00,338.78,338.85,338.4,338.55,86607.0,316.4393,316.5047,316.0844,316.2245,86607.0
2021-09-20 12:45:00,338.53,338.73,338.3,338.5,53161.0,316.2058,316.3926,315.991,316.1778,53161.0
2021-09-20 12:50:00,338.48,338.64,338.36,338.37,18794.0,316.1591,316.3086,316.047,316.0564,18794.0
2021-09-20 12:55:00,338.31,338.51,338.05,338.11,39704.0,316.0003,316.1871,315.7575,315.8135,39704.0
2021-09-20 13:00:00,338.08,338.19,337.7,337.74,71578.0,315.7855,315.8882,315.4306,315.4679,71578.0
2021-09-20 13:05:00,337.75,337.78,337.29,337.35,98047.0,315.4773,315.5053,315.0476,315.1036,98047.0
2021-09-20 13:10:00,337.34,337.66,337.29,337.59,68855.0,315.0943,315.3932,315.0476,315.3278,68855.0
2021-09-20 13:15:00,337.59,337.79,337.49,337.7,33590.0,315.3278,315.5146,315.2344,315.4306,33590.0
2021-09-20 13:20:00,337.77,337.83,337.61,337.81,36523.0,315.4959,315.552,315.3465,315.5333,36523.0
2021-09-20 13:25:00,337.86,338.2,337.86,338.19,46291.0,315.58,315.8976,315.58,315.8882,46291.0
2021-09-20 13:30:00,338.18,338.18,337.91,337.91,39135.0,315.8789,315.8789,315.6267,315.6267,39135.0
2021-09-20 13:35:00,337.9,338.38,337.89,338.38,68408.0,315.6174,316.0657,315.608,316.0657,68408.0
2021-09-20 13:40:00,338.38,338.39,337.85,337.85,47041.0,316.0657,316.0751,315.5707,315.5707,47041.0
2021-09-20 13:45:00,337.86,338.28,337.82,338.17,39984.0,315.58,315.9723,315.5426,315.8696,39984.0
2021-09-20 13:50:00,338.16,338.33,338.13,338.19,35474.0,315.8602,316.019,315.8322,315.8882,35474.0
2021-09-20 13:55:00,338.18,338.3,338.04,338.14,30831.0,315.8789,315.991,315.7481,315.8415,30831.0
2021-09-20 14:00:00,338.19,338.44,337.93,338.11,73012.0,315.8882,316.1218,315.6454,315.8135,73012.0
2021-09-20 14:05:00,338.11,338.11,337.46,337.48,49762.0,315.8135,315.8135,315.2064,315.2251,49762.0
2021-09-20 14:10:00,337.52,337.54,337.25,337.25,31187.0,315.2624,315.2811,315.0102,315.0102,31187.0
2021-09-20 14:15:00,337.25,337.5,337.15,337.41,49246.0,315.0102,315.2437,314.9168,315.1597,49246.0
2021-09-20 14:20:00,337.34,337.53,336.82,336.82,65415.0,315.0943,315.2718,314.6086,314.6086,65415.0
2021-09-20 14:25:00,336.82,337.06,336.81,336.94,81174.0,314.6086,314.8328,314.5992,314.7207,81174.0
2021-09-20 14:30:00,336.95,337.05,336.74,336.84,65488.0,314.73,314.8234,314.5339,314.6273,65488.0
2021-09-20 14:35:00,336.86,336.86,336.41,336.7,139814.0,314.6459,314.6459,314.2256,314.4965,139814.0
2021-09-20 14:40:00,336.7,337.08,336.63,336.73,70618.0,314.4965,314.8514,314.4311,314.5245,70618.0
2021-09-20 14:45:00,336.69,337.13,336.62,336.78,97267.0,314.4872,314.8981,314.4218,314.5712,97267.0
2021-09-20 14:50:00,336.77,337.02,336.49,336.49,52773.0,314.5619,314.7954,314.3003,314.3003,52773.0
2021-09-20 14:55:00,336.5,336.91,336.27,336.59,118541.0,314.3097,314.6926,314.0949,314.3938,118541.0
2021-09-20 15:00:00,336.6,336.96,336.53,336.91,38648.0,314.4031,314.7394,314.3377,314.6926,38648.0
2021-09-20 15:05:00,336.87,336.87,336.24,336.44,83937.0,314.6553,314.6553,314.0668,314.2536,83937.0
2021-09-20 15:10:00,336.4,336.66,336.22,336.31,76938.0,314.2163,314.4591,314.0482,314.1322,76938.0
2021-09-20 15:15:00,336.3,336.61,335.99,336.21,162523.0,314.1229,314.4124,313.8333,314.0388,162523.0
2021-09-20 15:20:00,336.2,336.97,336.2,336.97,83453.0,314.0295,314.7487,314.0295,314.7487,83453.0
2021-09-20 15:25:00,336.97,337.5,336.81,337.5,108563.0,314.7487,315.2437,314.5992,315.2437,108563.0
2021-09-20 15:30:00,337.49,338.09,337.4,337.98,105114.0,315.2344,315.7948,315.1503,315.6921,105114.0
2021-09-20 15:35:00,338.0,338.3,337.82,337.85,131472.0,315.7108,315.991,315.5426,315.5707,131472.0
2021-09-20 15:40:00,337.83,338.41,337.83,338.36,129566.0,315.552,316.0937,315.552,316.047,129566.0
2021-09-20 15:45:00,338.37,338.72,338.17,338.39,138573.0,316.0564,316.3833,315.8696,316.0751,138573.0
2021-09-20 15:50:00,338.45,339.29,338.4,339.12,271048.0,316.1311,316.9157,316.0844,316.7569,271048.0
2021-09-20 15:55:00,339.12,339.84,339.1,339.49,335090.0,316.7569,317.4294,316.7382,317.1025,335090.0
2021-09-21 09:30:00,341.43,341.55,340.53,340.8,128853.0,318.9146,319.0267,318.0739,318.3261,128853.0
2021-09-21 09:35:00,340.74,342.25,340.74,342.06,107930.0,318.2701,319.6805,318.2701,319.503,107930.0
2021-09-21 09:40:00,342.07,342.21,341.45,342.0,72138.0,319.5124,319.6431,318.9333,319.447,72138.0
2021-09-21 09:45:00,342.02,343.07,342.0,342.89,138100.0,319.4657,320.4464,319.447,320.2783,138100.0
2021-09-21 09:50:00,342.92,342.99,342.27,342.31,107515.0,320.3063,320.3717,319.6992,319.7365,107515.0
2021-09-21 09:55:00,342.34,342.71,341.62,341.94,78656.0,319.7646,320.1102,319.0921,319.3909,78656.0
2021-09-21 10:00:00,341.95,342.19,341.67,342.01,84599.0,319.4003,319.6245,319.1388,319.4563,84599.0
2021-09-21 10:05:00,341.95,342.09,340.88,340.88,75511.0,319.4003,319.5311,318.4008,318.4008,75511.0
2021-09-21 10:10:00,340.87,341.24,340.73,341.07,73513.0,318.3915,318.7371,318.2607,318.5783,73513.0
2021-09-21 10:15:00,341.07,341.47,340.76,341.12,54635.0,318.5783,318.9519,318.2888,318.625,54635.0
2021-09-21 10:20:00,341.13,341.2,340.43,340.53,51445.0,318.6344,318.6997,317.9805,318.0739,51445.0
2021-09-21 10:25:00,340.6,341.15,340.44,341.09,54738.0,318.1393,318.653,317.9899,318.597,54738.0
2021-09-21 10:30:00,341.11,341.16,340.5,340.65,71891.0,318.6157,318.6624,318.0459,318.186,71891.0
2021-09-21 10:35:00,340.64,340.69,340.15,340.59,67681.0,318.1767,318.2234,317.719,318.13,67681.0
2021-09-21 10:40:00,340.62,340.74,340.36,340.45,48876.0,318.158,318.2701,317.9151,317.9992,48876.0
2021-09-21 10:45:00,340.43,340.55,339.47,339.54,104701.0,317.9805,318.0926,317.0838,317.1492,104701.0
2021-09-21 10:50:00,339.57,339.57,339.02,339.35,140759.0,317.1772,317.1772,316.6635,316.9717,140759.0
2021-09-21 10:55:00,339.34,339.61,339.18,339.5,61233.0,316.9624,317.2146,316.813,317.1119,61233.0
2021-09-21 11:00:00,339.51,339.51,339.11,339.49,59007.0,317.1212,317.1212,316.7476,317.1025,59007.0
2021-09-21 11:05:00,339.45,340.3,339.45,340.25,86634.0,317.0652,317.8591,317.0652,317.8124,86634.0
2021-09-21 11:10:00,340.28,340.32,340.0,340.29,44836.0,317.8404,317.8778,317.5789,317.8498,44836.0
2021-09-21 11:15:00,340.3,340.32,339.79,339.92,45809.0,317.8591,317.8778,317.3827,317.5042,45809.0
2021-09-21 11:20:00,339.94,340.0,339.68,339.72,37371.0,317.5228,317.5789,317.28,317.3173,37371.0
2021-09-21 11:25:00,339.72,339.98,339.64,339.84,52736.0,317.3173,317.5602,317.2426,317.4294,52736.0
2021-09-21 11:30:00,339.87,340.87,339.85,340.83,60209.0,317.4575,318.3915,317.4388,318.3541,60209.0
2021-09-21 11:35:00,340.8,341.02,340.77,340.88,68135.0,318.3261,318.5316,318.2981,318.4008,68135.0
2021-09-21 11:40:00,340.83,341.05,340.71,340.99,33243.0,318.3541,318.5596,318.2421,318.5036,33243.0
2021-09-21 11:45:00,341.01,341.16,340.98,341.06,25124.0,318.5223,318.6624,318.4943,318.569,25124.0
2021-09-21 11:50:00,341.08,341.12,340.95,341.0,31719.0,318.5877,318.625,318.4662,318.5129,31719.0
2021-09-21 11:55:00,341.02,341.26,341.02,341.04,26007.0,318.5316,318.7558,318.5316,318.5503,26007.0
2021-09-21 12:00:00,341.09,341.69,341.0,341.61,52390.0,318.597,319.1574,318.5129,319.0827,52390.0
2021-09-21 12:05:00,341.58,341.89,341.48,341.82,24540.0,319.0547,319.3442,318.9613,319.2789,24540.0
2021-09-21 12:10:00,341.79,342.07,341.78,341.99,50577.0,319.2508,319.5124,319.2415,319.4377,50577.0
2021-09-21 12:15:00,341.94,342.03,341.71,341.74,59036.0,319.3909,319.475,319.1761,319.2041,59036.0
2021-09-21 12:20:00,341.78,341.94,341.58,341.58,31138.0,319.2415,319.3909,319.0547,319.0547,31138.0
2021-09-21 12:25:00,341.6,341.69,341.4,341.43,24642.0,319.0734,319.1574,318.8866,318.9146,24642.0
2021-09-21 12:30:00,341.37,341.45,341.12,341.4,13201.0,318.8585,318.9333,318.625,318.8866,13201.0
2021-09-21 12:35:00,341.38,341.5,341.26,341.42,18007.0,318.8679,318.98,318.7558,318.9052,18007.0
2021-09-21 12:40:00,341.42,341.44,341.28,341.43,10843.0,318.9052,318.9239,318.7745,318.9146,10843.0
2021-09-21 12:45:00,341.38,341.43,341.18,341.24,24542.0,318.8679,318.9146,318.6811,318.7371,24542.0
2021-09-21 12:50:00,341.24,341.24,340.49,340.71,77960.0,318.7371,318.7371,318.0366,318.2421,77960.0
2021-09-21 12:55:00,340.72,341.03,340.67,340.82,189193.0,318.2514,318.541,318.2047,318.3448,189193.0
2021-09-21 13:00:00,340.84,340.96,340.4,340.64,136787.0,318.3635,318.4756,317.9525,318.1767,136787.0
2021-09-21 13:05:00,340.61,340.8,340.49,340.58,27650.0,318.1487,318.3261,318.0366,318.1206,27650.0
2021-09-21 13:10:00,340.6,340.7,340.52,340.61,13498.0,318.1393,318.2327,318.0646,318.1487,13498.0
2021-09-21 13:15:00,340.57,340.74,340.41,340.74,16227.0,318.1113,318.2701,317.9618,318.2701,16227.0
2021-09-21 13:20:00,340.74,340.85,340.15,340.19,35504.0,318.2701,318.3728,317.719,317.7564,35504.0
2021-09-21 13:25:00,340.22,340.25,339.86,339.9,39653.0,317.7844,317.8124,317.4481,317.4855,39653.0
2021-09-21 13:30:00,339.91,340.06,339.78,339.94,23033.0,317.4948,317.6349,317.3734,317.5228,23033.0
2021-09-21 13:35:00,339.99,340.08,339.8,340.08,17338.0,317.5695,317.6536,317.3921,317.6536,17338.0
2021-09-21 13:40:00,340.07,340.08,339.79,339.83,23329.0,317.6443,317.6536,317.3827,317.4201,23329.0
2021-09-21 13:45:00,339.88,340.15,339.77,340.07,27630.0,317.4668,317.719,317.364,317.6443,27630.0
2021-09-21 13:50:00,340.07,340.31,339.45,339.62,45177.0,317.6443,317.8684,317.0652,317.2239,45177.0
2021-09-21 13:55:00,339.61,339.82,339.55,339.8,33974.0,317.2146,317.4108,317.1586,317.3921,33974.0
2021-09-21 14:00:00,339.76,340.22,339.76,340.15,49509.0,317.3547,317.7844,317.3547,317.719,49509.0
2021-09-21 14:05:00,340.13,340.26,340.06,340.23,27912.0,317.7003,317.8217,317.6349,317.7937,27912.0
2021-09-21 14:10:00,340.22,340.24,339.99,340.08,48752.0,317.7844,317.8031,317.5695,317.6536,48752.0
2021-09-21 14:15:00,340.06,340.06,339.81,339.81,29155.0,317.6349,317.6349,317.4014,317.4014,29155.0
2021-09-21 14:20:00,339.78,339.78,339.18,339.22,74138.0,317.3734,317.3734,316.813,316.8503,74138.0
2021-09-21 14:25:00,339.25,339.37,339.05,339.11,56113.0,316.8783,316.9904,316.6915,316.7476,56113.0
2021-09-21 14:30:00,339.15,339.64,339.12,339.57,50296.0,316.7849,317.2426,316.7569,317.1772,50296.0
2021-09-21 14:35:00,339.59,339.69,339.38,339.54,33801.0,317.1959,317.2893,316.9998,317.1492,33801.0
2021-09-21 14:40:00,339.54,339.76,339.52,339.63,31867.0,317.1492,317.3547,317.1305,317.2333,31867.0
2021-09-21 14:45:00,339.59,339.74,339.46,339.56,32229.0,317.1959,317.336,317.0745,317.1679,32229.0
2021-09-21 14:50:00,339.57,340.52,339.57,340.12,114335.0,317.1772,318.0646,317.1772,317.691,114335.0
2021-09-21 14:55:00,340.12,340.18,339.78,339.92,43436.0,317.691,317.747,317.3734,317.5042,43436.0
2021-09-21 15:00:00,339.95,340.52,339.94,340.2,69743.0,317.5322,318.0646,317.5228,317.7657,69743.0
2021-09-21 15:05:00,340.26,340.44,340.15,340.25,44776.0,317.8217,317.9899,317.719,317.8124,44776.0
2021-09-21 15:10:00,340.23,340.49,340.04,340.48,45159.0,317.7937,318.0366,317.6162,318.0272,45159.0
2021-09-21 15:15:00,340.49,340.71,340.08,340.08,53292.0,318.0366,318.2421,317.6536,317.6536,53292.0
2021-09-21 15:20:00,340.09,340.57,340.08,340.39,30369.0,317.6629,318.1113,317.6536,317.9432,30369.0
2021-09-21 15:25:00,340.45,340.61,340.39,340.57,26905.0,317.9992,318.1487,317.9432,318.1113,26905.0
2021-09-21 15:30:00,340.51,340.79,340.45,340.67,39518.0,318.0552,318.3168,317.9992,318.2047,39518.0
2021-09-21 15:35:00,340.65,340.8,340.39,340.39,57918.0,318.186,318.3261,317.9432,317.9432,57918.0
2021-09-21 15:40:00,340.38,340.69,340.26,340.43,56027.0,317.9338,318.2234,317.8217,317.9805,56027.0
2021-09-21 15:45:00,340.44,340.44,339.69,339.7,70555.0,317.9899,317.9899,317.2893,317.2987,70555.0
2021-09-21 15:50:00,339.72,340.06,339.72,339.74,73105.0,317.3173,317.6349,317.3173,317.336,73105.0
2021-09-21 15:55:00,339.79,339.79,339.01,339.12,167643.0,317.3827,317.3827,316.6542,316.7569,167643.0
2021-09-22 09:30:00,341.16,341.36,340.7,340.74,229445.0,318.6624,318.8492,318.2327,318.2701,229445.0
2021-09-22 09:35:00,340.76,341.06,340.59,340.68,55295.0,318.2888,318.569,318.13,318.214,55295.0
2021-09-22 09:40:00,340.67,340.89,340.44,340.85,35080.0,318.2047,318.4102,317.9899,318.3728,35080.0
2021-09-22 09:45:00,340.83,341.22,340.81,341.02,72863.0,318.3541,318.7184,318.3355,318.5316,72863.0
2021-09-22 09:50:00,341.01,341.54,340.98,341.51,54600.0,318.5223,319.0173,318.4943,318.9893,54600.0
2021-09-22 09:55:00,341.51,342.21,341.51,342.21,87107.0,318.9893,319.6431,318.9893,319.6431,87107.0
2021-09-22 10:00:00,342.21,342.6,342.03,342.56,98441.0,319.6431,320.0074,319.475,319.9701,98441.0
2021-09-22 10:05:00,342.55,342.75,342.39,342.47,77288.0,319.9607,320.1475,319.8113,319.886,77288.0
2021-09-22 10:10:00,342.5,342.56,342.03,342.32,47470.0,319.914,319.9701,319.475,319.7459,47470.0
2021-09-22 10:15:00,342.37,342.65,342.34,342.56,52170.0,319.7926,320.0541,319.7646,319.9701,52170.0
2021-09-22 10:20:00,342.6,342.67,342.35,342.58,45628.0,320.0074,320.0728,319.7739,319.9887,45628.0
2021-09-22 10:25:00,342.58,342.8,342.49,342.59,40740.0,319.9887,320.1942,319.9047,319.9981,40740.0
2021-09-22 10:30:00,342.62,342.85,342.45,342.68,41435.0,320.0261,320.2409,319.8673,320.0821,41435.0
2021-09-22 10:35:00,342.65,342.72,342.58,342.69,19960.0,320.0541,320.1195,319.9887,320.0915,19960.0
2021-09-22 10:40:00,342.67,342.84,342.52,342.56,23631.0,320.0728,320.2316,319.9327,319.9701,23631.0
2021-09-22 10:45:00,342.58,342.76,342.4,342.69,54201.0,319.9887,320.1569,319.8206,320.0915,54201.0
2021-09-22 10:50:00,342.68,342.85,342.45,342.59,66129.0,320.0821,320.2409,319.8673,319.9981,66129.0
2021-09-22 10:55:00,342.61,343.08,342.61,343.03,58536.0,320.0168,320.4558,320.0168,320.4091,58536.0
2021-09-22 11:00:00,343.09,343.29,343.09,343.09,40267.0,320.4651,320.6519,320.4651,320.4651,40267.0
2021-09-22 11:05:00,343.09,343.14,342.94,342.94,30659.0,320.4651,320.5118,320.325,320.325,30659.0
2021-09-22 11:10:00,342.87,343.1,342.87,342.96,37075.0,320.2596,320.4745,320.2596,320.3437,37075.0
2021-09-22 11:15:00,343.0,343.14,342.96,343.13,23800.0,320.381,320.5118,320.3437,320.5025,23800.0
2021-09-22 11:20:00,343.06,343.1,342.93,342.93,27581.0,320.4371,320.4745,320.3157,320.3157,27581.0
2021-09-22 11:25:00,342.97,342.98,342.87,342.93,51452.0,320.353,320.3624,320.2596,320.3157,51452.0
2021-09-22 11:30:00,342.93,343.23,342.92,343.2,33979.0,320.3157,320.5959,320.3063,320.5679,33979.0
2021-09-22 11:35:00,343.16,343.41,343.16,343.35,42009.0,320.5305,320.764,320.5305,320.708,42009.0
2021-09-22 11:40:00,343.31,343.53,343.29,343.52,22715.0,320.6706,320.8761,320.6519,320.8668,22715.0
2021-09-22 11:45:00,343.53,343.68,343.42,343.5,45575.0,320.8761,321.0162,320.7734,320.8481,45575.0
2021-09-22 11:50:00,343.49,344.12,343.17,343.39,182073.0,320.8387,321.4272,320.5398,320.7453,182073.0
2021-09-22 11:55:00,343.38,343.66,343.34,343.56,29014.0,320.736,320.9975,320.6986,320.9041,29014.0
2021-09-22 12:00:00,343.57,343.57,343.39,343.43,18967.0,320.9135,320.9135,320.7453,320.7827,18967.0
2021-09-22 12:05:00,343.43,343.5,343.21,343.29,28182.0,320.7827,320.8481,320.5772,320.6519,28182.0
2021-09-22 12:10:00,343.33,343.47,343.24,343.29,12638.0,320.6893,320.8201,320.6052,320.6519,12638.0
2021-09-22 12:15:00,343.32,343.39,343.23,343.29,9024.0,320.6799,320.7453,320.5959,320.6519,9024.0
2021-09-22 12:20:00,343.27,343.44,343.27,343.4,10423.0,320.6332,320.792,320.6332,320.7547,10423.0
2021-09-22 12:25:00,343.37,343.47,343.37,343.45,8931.0,320.7266,320.8201,320.7266,320.8014,8931.0
2021-09-22 12:30:00,343.52,343.58,343.48,343.53,11266.0,320.8668,320.9228,320.8294,320.8761,11266.0
2021-09-22 12:35:00,343.51,343.58,343.45,343.47,10118.0,320.8574,320.9228,320.8014,320.8201,10118.0
2021-09-22 12:40:00,343.47,343.51,343.37,343.4,13948.0,320.8201,320.8574,320.7266,320.7547,13948.0
2021-09-22 12:45:00,343.41,343.53,343.39,343.4,10570.0,320.764,320.8761,320.7453,320.7547,10570.0
2021-09-22 12:50:00,343.4,343.48,343.12,343.13,24931.0,320.7547,320.8294,320.4931,320.5025,24931.0
2021-09-22 12:55:00,343.17,343.24,343.06,343.16,24826.0,320.5398,320.6052,320.4371,320.5305,24826.0
2021-09-22 13:00:00,343.14,343.18,342.94,342.96,20536.0,320.5118,320.5492,320.325,320.3437,20536.0
2021-09-22 13:05:00,342.98,343.05,342.89,342.9,26686.0,320.3624,320.4278,320.2783,320.2876,26686.0
2021-09-22 13:10:00,342.89,342.93,342.78,342.81,27366.0,320.2783,320.3157,320.1756,320.2036,27366.0
2021-09-22 13:15:00,342.82,342.95,342.72,342.8,46025.0,320.2129,320.3343,320.1195,320.1942,46025.0
2021-09-22 13:20:00,342.82,342.96,342.82,342.92,10392.0,320.2129,320.3437,320.2129,320.3063,10392.0
2021-09-22 13:25:00,342.9,343.03,342.9,342.95,26912.0,320.2876,320.4091,320.2876,320.3343,26912.0
2021-09-22 13:30:00,342.93,343.03,342.88,342.98,22472.0,320.3157,320.4091,320.269,320.3624,22472.0
2021-09-22 13:35:00,342.99,342.99,342.76,342.91,29303.0,320.3717,320.3717,320.1569,320.297,29303.0
2021-09-22 13:40:00,342.89,342.91,342.78,342.87,15330.0,320.2783,320.297,320.1756,320.2596,15330.0
2021-09-22 13:45:00,342.85,342.92,342.75,342.75,15624.0,320.2409,320.3063,320.1475,320.1475,15624.0
2021-09-22 13:50:00,342.71,342.71,342.43,342.55,24435.0,320.1102,320.1102,319.8486,319.9607,24435.0
2021-09-22 13:55:00,342.53,342.79,342.46,342.76,36687.0,319.942,320.1849,319.8767,320.1569,36687.0
2021-09-22 14:00:00,342.67,343.99,341.91,343.91,221477.0,320.0728,321.3058,319.3629,321.231,221477.0
2021-09-22 14:05:00,343.92,344.21,343.27,343.51,80204.0,321.2404,321.5113,320.6332,320.8574,80204.0
2021-09-22 14:10:00,343.58,344.02,343.55,343.97,61627.0,320.9228,321.3338,320.8948,321.2871,61627.0
2021-09-22 14:15:00,343.97,344.33,343.84,343.91,123689.0,321.2871,321.6233,321.1657,321.231,123689.0
2021-09-22 14:20:00,343.93,344.05,343.39,343.53,96346.0,321.2497,321.3618,320.7453,320.8761,96346.0
2021-09-22 14:25:00,343.55,343.87,343.43,343.86,268907.0,320.8948,321.1937,320.7827,321.1843,268907.0
2021-09-22 14:30:00,343.84,343.96,343.48,343.74,80745.0,321.1657,321.2777,320.8294,321.0722,80745.0
2021-09-22 14:35:00,343.73,344.02,343.23,343.3,147493.0,321.0629,321.3338,320.5959,320.6613,147493.0
2021-09-22 14:40:00,343.27,343.38,342.73,343.1,122453.0,320.6332,320.736,320.1289,320.4745,122453.0
2021-09-22 14:45:00,343.1,343.12,342.27,342.34,127831.0,320.4745,320.4931,319.6992,319.7646,127831.0
2021-09-22 14:50:00,342.33,342.97,341.8,342.81,181747.0,319.7552,320.353,319.2602,320.2036,181747.0
2021-09-22 14:55:00,342.83,342.88,342.32,342.64,92644.0,320.2223,320.269,319.7459,320.0448,92644.0
2021-09-22 15:00:00,342.64,342.75,342.28,342.58,69957.0,320.0448,320.1475,319.7085,319.9887,69957.0
2021-09-22 15:05:00,342.63,342.81,342.28,342.79,42812.0,320.0354,320.2036,319.7085,320.1849,42812.0
2021-09-22 15:10:00,342.79,343.46,342.61,343.45,53189.0,320.1849,320.8107,320.0168,320.8014,53189.0
2021-09-22 15:15:00,343.44,343.87,343.33,343.82,59146.0,320.792,321.1937,320.6893,321.147,59146.0
2021-09-22 15:20:00,343.82,344.04,343.61,343.74,70758.0,321.147,321.3525,320.9508,321.0722,70758.0
2021-09-22 15:25:00,343.73,343.75,343.32,343.47,39590.0,321.0629,321.0816,320.6799,320.8201,39590.0
2021-09-22 15:30:00,343.47,343.5,342.84,343.01,64854.0,320.8201,320.8481,320.2316,320.3904,64854.0
2021-09-22 15:35:00,342.96,343.51,342.94,343.51,35161.0,320.3437,320.8574,320.325,320.8574,35161.0
2021-09-22 15:40:00,343.5,343.51,342.76,342.89,38928.0,320.8481,320.8574,320.1569,320.2783,38928.0
2021-09-22 15:45:00,342.86,343.02,342.63,342.63,45038.0,320.2503,320.3997,320.0354,320.0354,45038.0
2021-09-22 15:50:00,342.61,342.92,342.38,342.73,117871.0,320.0168,320.3063,319.8019,320.1289,117871.0
2021-09-22 15:55:00,342.73,342.77,342.18,342.5,193294.0,320.1289,320.1662,319.6151,319.914,193294.0
2021-09-23 09:30:00,344.81,345.28,344.53,345.11,103229.0,322.0717,322.5107,321.8102,322.3519,103229.0
2021-09-23 09:35:00,345.13,346.29,345.11,346.24,115639.0,322.3706,323.4541,322.3519,323.4074,115639.0
2021-09-23 09:40:00,346.27,346.64,345.96,346.28,103032.0,323.4354,323.781,323.1459,323.4447,103032.0
2021-09-23 09:45:00,346.29,346.69,346.29,346.58,122300.0,323.4541,323.8277,323.4541,323.725,122300.0
2021-09-23 09:50:00,346.58,346.78,346.33,346.64,94306.0,323.725,323.9118,323.4915,323.781,94306.0
2021-09-23 09:55:00,346.66,346.97,346.48,346.49,116596.0,323.7997,324.0892,323.6316,323.6409,116596.0
2021-09-23 10:00:00,346.62,347.37,346.54,347.09,125027.0,323.7623,324.4629,323.6876,324.2013,125027.0
2021-09-23 10:05:00,347.12,347.23,346.78,346.82,84556.0,324.2294,324.3321,323.9118,323.9491,84556.0
2021-09-23 10:10:00,346.87,347.1,346.79,347.09,54256.0,323.9958,324.2107,323.9211,324.2013,54256.0
2021-09-23 10:15:00,347.14,347.34,347.03,347.07,105663.0,324.248,324.4348,324.1453,324.1827,105663.0
2021-09-23 10:20:00,347.08,347.23,347.01,347.17,23756.0,324.192,324.3321,324.1266,324.2761,23756.0
2021-09-23 10:25:00,347.17,347.33,347.03,347.08,34375.0,324.2761,324.4255,324.1453,324.192,34375.0
2021-09-23 10:30:00,347.07,347.15,346.83,347.13,54283.0,324.1827,324.2574,323.9585,324.2387,54283.0
2021-09-23 10:35:00,347.1,347.29,346.94,347.09,68464.0,324.2107,324.3881,324.0612,324.2013,68464.0
2021-09-23 10:40:00,347.18,347.19,347.03,347.09,24376.0,324.2854,324.2947,324.1453,324.2013,24376.0
2021-09-23 10:45:00,347.07,347.52,347.06,347.4,92005.0,324.1827,324.603,324.1733,324.4909,92005.0
2021-09-23 10:50:00,347.42,347.72,347.42,347.71,57460.0,324.5096,324.7898,324.5096,324.7804,57460.0
2021-09-23 10:55:00,347.69,347.69,347.43,347.53,51547.0,324.7618,324.7618,324.5189,324.6123,51547.0
2021-09-23 11:00:00,347.53,347.53,347.1,347.11,44331.0,324.6123,324.6123,324.2107,324.22,44331.0
2021-09-23 11:05:00,347.13,347.4,347.12,347.31,28559.0,324.2387,324.4909,324.2294,324.4068,28559.0
2021-09-23 11:10:00,347.33,347.58,347.27,347.54,35981.0,324.4255,324.659,324.3695,324.6217,35981.0
2021-09-23 11:15:00,347.58,347.62,347.41,347.41,31053.0,324.659,324.6964,324.5002,324.5002,31053.0
2021-09-23 11:20:00,347.41,347.48,347.27,347.41,39145.0,324.5002,324.5656,324.3695,324.5002,39145.0
2021-09-23 11:25:00,347.39,347.63,347.39,347.58,28706.0,324.4816,324.7057,324.4816,324.659,28706.0
2021-09-23 11:30:00,347.54,347.82,347.5,347.68,57604.0,324.6217,324.8832,324.5843,324.7524,57604.0
2021-09-23 11:35:00,347.67,348.01,347.65,347.93,47928.0,324.7431,325.0607,324.7244,324.9859,47928.0
2021-09-23 11:40:00,347.9,347.9,347.6,347.66,61383.0,324.9579,324.9579,324.6777,324.7337,61383.0
2021-09-23 11:45:00,347.68,347.8,347.53,347.65,42401.0,324.7524,324.8645,324.6123,324.7244,42401.0
2021-09-23 11:50:00,347.68,347.71,347.53,347.69,38374.0,324.7524,324.7804,324.6123,324.7618,38374.0
2021-09-23 11:55:00,347.69,347.88,347.68,347.83,29890.0,324.7618,324.9392,324.7524,324.8925,29890.0
2021-09-23 12:00:00,347.84,347.89,347.68,347.78,27805.0,324.9019,324.9486,324.7524,324.8458,27805.0
2021-09-23 12:05:00,347.8,347.9,347.7,347.71,33599.0,324.8645,324.9579,324.7711,324.7804,33599.0
2021-09-23 12:10:00,347.74,348.01,347.73,347.92,48552.0,324.8085,325.0607,324.7991,324.9766,48552.0
2021-09-23 12:15:00,347.92,348.01,347.81,347.93,58927.0,324.9766,325.0607,324.8739,324.9859,58927.0
2021-09-23 12:20:00,347.92,348.04,347.82,347.82,34839.0,324.9766,325.0887,324.8832,324.8832,34839.0
2021-09-23 12:25:00,347.83,348.01,347.75,348.01,26131.0,324.8925,325.0607,324.8178,325.0607,26131.0
2021-09-23 12:30:00,347.98,348.06,347.95,348.02,29514.0,325.0326,325.1074,325.0046,325.07,29514.0
2021-09-23 12:35:00,348.04,348.13,348.0,348.06,24060.0,325.0887,325.1728,325.0513,325.1074,24060.0
2021-09-23 12:40:00,348.1,348.12,347.99,348.04,11952.0,325.1447,325.1634,325.042,325.0887,11952.0
2021-09-23 12:45:00,348.07,348.16,347.98,348.1,35077.0,325.1167,325.2008,325.0326,325.1447,35077.0
2021-09-23 12:50:00,348.09,348.12,348.02,348.06,34083.0,325.1354,325.1634,325.07,325.1074,34083.0
2021-09-23 12:55:00,348.05,348.07,347.85,347.91,26216.0,325.098,325.1167,324.9112,324.9673,26216.0
2021-09-23 13:00:00,347.88,348.12,347.88,348.09,24311.0,324.9392,325.1634,324.9392,325.1354,24311.0
2021-09-23 13:05:00,348.12,348.33,348.09,348.3,39495.0,325.1634,325.3596,325.1354,325.3315,39495.0
2021-09-23 13:10:00,348.27,348.27,348.12,348.23,21845.0,325.3035,325.3035,325.1634,325.2662,21845.0
2021-09-23 13:15:00,348.24,348.31,348.21,348.27,17343.0,325.2755,325.3409,325.2475,325.3035,17343.0
2021-09-23 13:20:00,348.27,348.27,348.18,348.24,13929.0,325.3035,325.3035,325.2195,325.2755,13929.0
2021-09-23 13:25:00,348.25,348.36,348.23,348.27,34280.0,325.2848,325.3876,325.2662,325.3035,34280.0
2021-09-23 13:30:00,348.27,348.42,348.27,348.42,26348.0,325.3035,325.4436,325.3035,325.4436,26348.0
2021-09-23 13:35:00,348.42,348.51,348.31,348.5,27888.0,325.4436,325.5277,325.3409,325.5184,27888.0
2021-09-23 13:40:00,348.5,348.55,348.42,348.53,21578.0,325.5184,325.5651,325.4436,325.5464,21578.0
2021-09-23 13:45:00,348.52,348.55,348.43,348.5,11596.0,325.537,325.5651,325.453,325.5184,11596.0
2021-09-23 13:50:00,348.51,348.62,348.49,348.62,23203.0,325.5277,325.6304,325.509,325.6304,23203.0
2021-09-23 13:55:00,348.62,348.67,348.53,348.66,58974.0,325.6304,325.6771,325.5464,325.6678,58974.0
2021-09-23 14:00:00,348.67,348.67,348.52,348.53,82586.0,325.6771,325.6771,325.537,325.5464,82586.0
2021-09-23 14:05:00,348.55,348.61,348.38,348.39,61930.0,325.5651,325.6211,325.4063,325.4156,61930.0
2021-09-23 14:10:00,348.37,348.38,348.28,348.34,44021.0,325.3969,325.4063,325.3129,325.3689,44021.0
2021-09-23 14:15:00,348.35,348.4,348.31,348.36,35334.0,325.3782,325.4249,325.3409,325.3876,35334.0
2021-09-23 14:20:00,348.35,348.42,348.3,348.34,49244.0,325.3782,325.4436,325.3315,325.3689,49244.0
2021-09-23 14:25:00,348.33,348.37,348.26,348.3,29477.0,325.3596,325.3969,325.2942,325.3315,29477.0
2021-09-23 14:30:00,348.31,348.48,348.26,348.26,27856.0,325.3409,325.4997,325.2942,325.2942,27856.0
2021-09-23 14:35:00,348.27,348.27,348.11,348.16,58647.0,325.3035,325.3035,325.1541,325.2008,58647.0
2021-09-23 14:40:00,348.18,348.18,348.01,348.04,49912.0,325.2195,325.2195,325.0607,325.0887,49912.0
2021-09-23 14:45:00,348.04,348.12,347.95,347.99,60621.0,325.0887,325.1634,325.0046,325.042,60621.0
2021-09-23 14:50:00,347.99,348.18,347.97,348.12,34899.0,325.042,325.2195,325.0233,325.1634,34899.0
2021-09-23 14:55:00,348.13,348.27,348.09,348.18,44917.0,325.1728,325.3035,325.1354,325.2195,44917.0
2021-09-23 15:00:00,348.21,348.23,348.07,348.21,42354.0,325.2475,325.2662,325.1167,325.2475,42354.0
2021-09-23 15:05:00,348.21,348.23,348.0,348.01,43034.0,325.2475,325.2662,325.0513,325.0607,43034.0
2021-09-23 15:10:00,348.02,348.03,347.78,347.79,86714.0,325.07,325.0793,324.8458,324.8552,86714.0
2021-09-23 15:15:00,347.79,348.03,347.79,347.93,80596.0,324.8552,325.0793,324.8552,324.9859,80596.0
2021-09-23 15:20:00,347.95,348.15,347.92,348.13,65314.0,325.0046,325.1914,324.9766,325.1728,65314.0
2021-09-23 15:25:00,348.14,348.17,347.93,347.93,61456.0,325.1821,325.2101,324.9859,324.9859,61456.0
2021-09-23 15:30:00,347.96,348.07,347.8,348.07,110318.0,325.014,325.1167,324.8645,325.1167,110318.0
2021-09-23 15:35:00,348.07,348.12,347.83,347.89,53470.0,325.1167,325.1634,324.8925,324.9486,53470.0
2021-09-23 15:40:00,347.9,348.08,347.78,347.93,69622.0,324.9579,325.126,324.8458,324.9859,69622.0
2021-09-23 15:45:00,347.94,347.94,347.67,347.73,87631.0,324.9953,324.9953,324.7431,324.7991,87631.0
2021-09-23 15:50:00,347.72,347.83,347.5,347.8,208130.0,324.7898,324.8925,324.5843,324.8645,208130.0
2021-09-23 15:55:00,347.8,347.8,347.43,347.54,252922.0,324.8645,324.8645,324.5189,324.6217,252922.0
2021-09-24 09:30:00,346.5,347.39,346.31,347.37,120766.0,323.6502,324.4816,323.4728,324.4629,120766.0
2021-09-24 09:35:00,347.37,347.51,347.11,347.26,73946.0,324.4629,324.5936,324.22,324.3601,73946.0
2021-09-24 09:40:00,347.32,347.84,347.28,347.56,110281.0,324.4162,324.9019,324.3788,324.6403,110281.0
2021-09-24 09:45:00,347.57,347.64,346.75,346.9,79263.0,324.6497,324.7151,323.8838,324.0239,79263.0
2021-09-24 09:50:00,346.89,347.64,346.89,347.5,72875.0,324.0145,324.7151,324.0145,324.5843,72875.0
2021-09-24 09:55:00,347.49,348.29,347.47,348.22,41581.0,324.575,325.3222,324.5563,325.2568,41581.0
2021-09-24 10:00:00,348.29,348.43,348.13,348.23,47408.0,325.3222,325.453,325.1728,325.2662,47408.0
2021-09-24 10:05:00,348.25,348.27,347.86,347.93,34355.0,325.2848,325.3035,324.9206,324.9859,34355.0
2021-09-24 10:10:00,347.93,347.96,347.53,347.7,36574.0,324.9859,325.014,324.6123,324.7711,36574.0
2021-09-24 10:15:00,347.66,347.95,347.52,347.82,36930.0,324.7337,325.0046,324.603,324.8832,36930.0
2021-09-24 10:20:00,347.87,348.14,347.73,347.98,35242.0,324.9299,325.1821,324.7991,325.0326,35242.0
2021-09-24 10:25:00,347.98,348.1,347.54,347.6,19324.0,325.0326,325.1447,324.6217,324.6777,19324.0
2021-09-24 10:30:00,347.59,347.68,347.25,347.26,29578.0,324.6684,324.7524,324.3508,324.3601,29578.0
2021-09-24 10:35:00,347.3,347.52,347.26,347.34,16475.0,324.3975,324.603,324.3601,324.4348,16475.0
2021-09-24 10:40:00,347.33,347.55,347.13,347.23,20022.0,324.4255,324.631,324.2387,324.3321,20022.0
2021-09-24 10:45:00,347.19,347.61,346.97,347.46,35337.0,324.2947,324.687,324.0892,324.5469,35337.0
2021-09-24 10:50:00,347.44,347.45,346.94,347.11,20161.0,324.5283,324.5376,324.0612,324.22,20161.0
2021-09-24 10:55:00,347.13,347.36,347.07,347.25,45848.0,324.2387,324.4535,324.1827,324.3508,45848.0
2021-09-24 11:00:00,347.25,347.63,347.18,347.63,28042.0,324.3508,324.7057,324.2854,324.7057,28042.0
2021-09-24 11:05:00,347.6,347.6,347.44,347.6,16788.0,324.6777,324.6777,324.5283,324.6777,16788.0
2021-09-24 11:10:00,347.62,347.62,347.38,347.38,11063.0,324.6964,324.6964,324.4722,324.4722,11063.0
2021-09-24 11:15:00,347.35,347.48,347.27,347.36,9868.0,324.4442,324.5656,324.3695,324.4535,9868.0
2021-09-24 11:20:00,347.31,347.35,347.1,347.1,8257.0,324.4068,324.4442,324.2107,324.2107,8257.0
2021-09-24 11:25:00,347.09,347.09,346.82,346.93,35752.0,324.2013,324.2013,323.9491,324.0519,35752.0
2021-09-24 11:30:00,346.91,347.12,346.9,347.12,13003.0,324.0332,324.2294,324.0239,324.2294,13003.0
2021-09-24 11:35:00,347.09,347.19,346.8,347.11,38389.0,324.2013,324.2947,323.9305,324.22,38389.0
2021-09-24 11:40:00,347.12,347.17,346.98,347.08,16056.0,324.2294,324.2761,324.0986,324.192,16056.0
2021-09-24 11:45:00,347.08,347.24,347.0,347.21,6600.0,324.192,324.3414,324.1173,324.3134,6600.0
2021-09-24 11:50:00,347.2,347.65,347.16,347.56,61092.0,324.3041,324.7244,324.2667,324.6403,61092.0
2021-09-24 11:55:00,347.59,347.76,347.45,347.5,288965.0,324.6684,324.8272,324.5376,324.5843,288965.0
2021-09-24 12:00:00,347.52,347.52,347.28,347.35,15273.0,324.603,324.603,324.3788,324.4442,15273.0
2021-09-24 12:05:00,347.37,347.5,347.34,347.5,22603.0,324.4629,324.5843,324.4348,324.5843,22603.0
2021-09-24 12:10:00,347.51,347.59,347.42,347.52,11274.0,324.5936,324.6684,324.5096,324.603,11274.0
2021-09-24 12:15:00,347.52,347.7,347.45,347.68,23152.0,324.603,324.7711,324.5376,324.7524,23152.0
2021-09-24 12:20:00,347.69,347.73,347.56,347.67,10101.0,324.7618,324.7991,324.6403,324.7431,10101.0
2021-09-24 12:25:00,347.69,347.73,347.46,347.46,10912.0,324.7618,324.7991,324.5469,324.5469,10912.0
2021-09-24 12:30:00,347.5,347.54,347.37,347.37,8486.0,324.5843,324.6217,324.4629,324.4629,8486.0
2021-09-24 12:35:00,347.39,347.62,347.38,347.62,6974.0,324.4816,324.6964,324.4722,324.6964,6974.0
2021-09-24 12:40:00,347.62,347.72,347.58,347.68,14666.0,324.6964,324.7898,324.659,324.7524,14666.0
2021-09-24 12:45:00,347.67,347.68,347.6,347.66,5080.0,324.7431,324.7524,324.6777,324.7337,5080.0
2021-09-24 12:50:00,347.64,347.64,347.46,347.54,9365.0,324.7151,324.7151,324.5469,324.6217,9365.0
2021-09-24 12:55:00,347.54,347.56,347.45,347.52,8192.0,324.6217,324.6403,324.5376,324.603,8192.0
2021-09-24 13:00:00,347.46,347.58,347.42,347.45,7283.0,324.5469,324.659,324.5096,324.5376,7283.0
2021-09-24 13:05:00,347.42,347.53,347.4,347.4,6704.0,324.5096,324.6123,324.4909,324.4909,6704.0
2021-09-24 13:10:00,347.42,347.58,347.3,347.52,11371.0,324.5096,324.659,324.3975,324.603,11371.0
2021-09-24 13:15:00,347.5,347.51,347.39,347.47,7831.0,324.5843,324.5936,324.4816,324.5563,7831.0
2021-09-24 13:20:00,347.47,347.57,347.46,347.49,13553.0,324.5563,324.6497,324.5469,324.575,13553.0
2021-09-24 13:25:00,347.49,347.57,347.45,347.57,3114.0,324.575,324.6497,324.5376,324.6497,3114.0
2021-09-24 13:30:00,347.53,347.54,347.32,347.34,15596.0,324.6123,324.6217,324.4162,324.4348,15596.0
2021-09-24 13:35:00,347.35,347.45,347.29,347.45,20340.0,324.4442,324.5376,324.3881,324.5376,20340.0
2021-09-24 13:40:00,347.44,347.51,347.36,347.51,8345.0,324.5283,324.5936,324.4535,324.5936,8345.0
2021-09-24 13:45:00,347.48,347.58,347.48,347.52,44452.0,324.5656,324.659,324.5656,324.603,44452.0
2021-09-24 13:50:00,347.52,347.55,347.31,347.34,77435.0,324.603,324.631,324.4068,324.4348,77435.0
2021-09-24 13:55:00,347.33,347.37,347.2,347.21,20880.0,324.4255,324.4629,324.3041,324.3134,20880.0
2021-09-24 14:00:00,347.22,347.37,347.21,347.37,10355.0,324.3228,324.4629,324.3134,324.4629,10355.0
2021-09-24 14:05:00,347.39,347.43,347.25,347.26,9058.0,324.4816,324.5189,324.3508,324.3601,9058.0
2021-09-24 14:10:00,347.28,347.33,347.25,347.27,15669.0,324.3788,324.4255,324.3508,324.3695,15669.0
2021-09-24 14:15:00,347.32,347.44,347.29,347.41,10609.0,324.4162,324.5283,324.3881,324.5002,10609.0
2021-09-24 14:20:00,347.44,347.49,347.37,347.41,6400.0,324.5283,324.575,324.4629,324.5002,6400.0
2021-09-24 14:25:00,347.4,347.45,347.35,347.45,8315.0,324.4909,324.5376,324.4442,324.5376,8315.0
2021-09-24 14:30:00,347.45,347.5,347.41,347.5,6915.0,324.5376,324.5843,324.5002,324.5843,6915.0
2021-09-24 14:35:00,347.47,347.53,347.44,347.49,10865.0,324.5563,324.6123,324.5283,324.575,10865.0
2021-09-24 14:40:00,347.52,347.58,347.47,347.58,13136.0,324.603,324.659,324.5563,324.659,13136.0
2021-09-24 14:45:00,347.53,347.66,347.52,347.62,15919.0,324.6123,324.7337,324.603,324.6964,15919.0
2021-09-24 14:50:00,347.64,347.76,347.62,347.76,18835.0,324.7151,324.8272,324.6964,324.8272,18835.0
2021-09-24 14:55:00,347.76,347.97,347.74,347.97,14326.0,324.8272,325.0233,324.8085,325.0233,14326.0
2021-09-24 15:00:00,347.97,347.97,347.71,347.75,16509.0,325.0233,325.0233,324.7804,324.8178,16509.0
2021-09-24 15:05:00,347.76,347.76,347.6,347.66,18037.0,324.8272,324.8272,324.6777,324.7337,18037.0
2021-09-24 15:10:00,347.67,347.73,347.61,347.73,14669.0,324.7431,324.7991,324.687,324.7991,14669.0
2021-09-24 15:15:00,347.74,347.93,347.72,347.81,27583.0,324.8085,324.9859,324.7898,324.8739,27583.0
2021-09-24 15:20:00,347.8,348.22,347.8,348.12,51647.0,324.8645,325.2568,324.8645,325.1634,51647.0
2021-09-24 15:25:00,348.14,348.17,348.0,348.07,20304.0,325.1821,325.2101,325.0513,325.1167,20304.0
2021-09-24 15:30:00,348.08,348.2,348.08,348.12,19495.0,325.126,325.2381,325.126,325.1634,19495.0
2021-09-24 15:35:00,348.14,348.17,348.0,348.15,27259.0,325.1821,325.2101,325.0513,325.1914,27259.0
2021-09-24 15:40:00,348.16,348.24,348.1,348.2,24630.0,325.2008,325.2755,325.1447,325.2381,24630.0
2021-09-24 15:45:00,348.21,348.42,348.2,348.3,36877.0,325.2475,325.4436,325.2381,325.3315,36877.0
2021-09-24 15:50:00,348.26,348.33,348.14,348.17,48576.0,325.2942,325.3596,325.1821,325.2101,48576.0
2021-09-24 15:55:00,348.17,348.18,347.84,347.88,77807.0,325.2101,325.2195,324.9019,324.9392,77807.0
2021-09-27 09:30:00,348.29,349.03,348.13,348.94,94274.0,325.3222,326.0134,325.1728,325.9293,94274.0
2021-09-27 09:35:00,348.95,349.29,348.77,349.22,66962.0,325.9387,326.2563,325.7705,326.1909,66962.0
2021-09-27 09:40:00,349.33,349.85,349.13,349.67,66144.0,326.2936,326.7793,326.1068,326.6112,66144.0
2021-09-27 09:45:00,349.7,350.31,349.58,350.01,83641.0,326.6392,327.209,326.5271,326.9288,83641.0
2021-09-27 09:50:00,350.0,350.25,349.74,349.98,63526.0,326.9194,327.1529,326.6766,326.9008,63526.0
2021-09-27 09:55:00,350.06,350.36,349.91,350.13,41662.0,326.9755,327.2557,326.8354,327.0409,41662.0
2021-09-27 10:00:00,350.13,350.24,349.83,350.1,45344.0,327.0409,327.1436,326.7606,327.0128,45344.0
2021-09-27 10:05:00,350.12,350.16,349.87,349.97,50388.0,327.0315,327.0689,326.798,326.8914,50388.0
2021-09-27 10:10:00,349.97,350.31,349.9,350.26,32705.0,326.8914,327.209,326.826,327.1623,32705.0
2021-09-27 10:15:00,350.26,350.48,350.21,350.32,57814.0,327.1623,327.3678,327.1156,327.2183,57814.0
2021-09-27 10:20:00,350.33,350.5,350.2,350.27,61786.0,327.2277,327.3865,327.1062,327.1716,61786.0
2021-09-27 10:25:00,350.32,350.36,350.05,350.26,23673.0,327.2183,327.2557,326.9661,327.1623,23673.0
2021-09-27 10:30:00,350.29,350.45,350.25,350.38,28653.0,327.1903,327.3398,327.1529,327.2744,28653.0
2021-09-27 10:35:00,350.37,350.43,350.12,350.25,26277.0,327.265,327.3211,327.0315,327.1529,26277.0
2021-09-27 10:40:00,350.25,350.39,350.13,350.17,21977.0,327.1529,327.2837,327.0409,327.0782,21977.0
2021-09-27 10:45:00,350.2,350.3,349.97,350.09,23557.0,327.1062,327.1997,326.8914,327.0035,23557.0
2021-09-27 10:50:00,350.1,350.11,349.66,349.67,50786.0,327.0128,327.0222,326.6019,326.6112,50786.0
2021-09-27 10:55:00,349.67,349.67,349.35,349.4,38756.0,326.6112,326.6112,326.3123,326.359,38756.0
2021-09-27 11:00:00,349.4,349.59,349.36,349.59,15154.0,326.359,326.5365,326.3216,326.5365,15154.0
2021-09-27 11:05:00,349.55,349.6,349.34,349.39,24406.0,326.4991,326.5458,326.303,326.3497,24406.0
2021-09-27 11:10:00,349.35,349.55,349.27,349.45,14208.0,326.3123,326.4991,326.2376,326.4057,14208.0
2021-09-27 11:15:00,349.42,349.49,349.36,349.38,11034.0,326.3777,326.4431,326.3216,326.3403,11034.0
2021-09-27 11:20:00,349.39,349.43,349.3,349.39,9132.0,326.3497,326.387,326.2656,326.3497,9132.0
2021-09-27 11:25:00,349.35,349.37,349.2,349.35,25344.0,326.3123,326.331,326.1722,326.3123,25344.0
2021-09-27 11:30:00,349.36,349.43,349.28,349.36,13951.0,326.3216,326.387,326.2469,326.3216,13951.0
2021-09-27 11:35:00,349.39,349.48,349.27,349.34,12751.0,326.3497,326.4337,326.2376,326.303,12751.0
2021-09-27 11:40:00,349.34,349.34,349.06,349.14,25762.0,326.303,326.303,326.0414,326.1161,25762.0
2021-09-27 11:45:00,349.1,349.12,348.81,349.1,43564.0,326.0788,326.0975,325.8079,326.0788,43564.0
2021-09-27 11:50:00,349.14,349.18,349.03,349.09,16645.0,326.1161,326.1535,326.0134,326.0694,16645.0
2021-09-27 11:55:00,349.13,349.25,349.0,349.24,22987.0,326.1068,326.2189,325.9854,326.2096,22987.0
2021-09-27 12:00:00,349.24,349.32,349.05,349.27,11316.0,326.2096,326.2843,326.0321,326.2376,11316.0
2021-09-27 12:05:00,349.3,349.45,349.3,349.43,10779.0,326.2656,326.4057,326.2656,326.387,10779.0
2021-09-27 12:10:00,349.45,349.53,349.36,349.44,10366.0,326.4057,326.4804,326.3216,326.3964,10366.0
2021-09-27 12:15:00,349.41,349.63,349.4,349.55,12358.0,326.3683,326.5738,326.359,326.4991,12358.0
2021-09-27 12:20:00,349.54,349.54,349.41,349.47,5498.0,326.4898,326.4898,326.3683,326.4244,5498.0
2021-09-27 12:25:00,349.48,349.48,349.35,349.37,15680.0,326.4337,326.4337,326.3123,326.331,15680.0
2021-09-27 12:30:00,349.36,349.37,349.19,349.22,27753.0,326.3216,326.331,326.1629,326.1909,27753.0
2021-09-27 12:35:00,349.21,349.21,349.08,349.14,9563.0,326.1815,326.1815,326.0601,326.1161,9563.0
2021-09-27 12:40:00,349.13,349.19,349.02,349.13,13858.0,326.1068,326.1629,326.0041,326.1068,13858.0
2021-09-27 12:45:00,349.12,349.12,348.79,348.84,25487.0,326.0975,326.0975,325.7892,325.8359,25487.0
2021-09-27 12:50:00,348.8,348.9,348.72,348.82,9810.0,325.7986,325.892,325.7238,325.8173,9810.0
2021-09-27 12:55:00,348.8,348.89,348.73,348.83,10373.0,325.7986,325.8826,325.7332,325.8266,10373.0
2021-09-27 13:00:00,348.75,349.07,348.69,348.99,26998.0,325.7519,326.0508,325.6958,325.976,26998.0
2021-09-27 13:05:00,349.02,349.1,348.99,349.05,32854.0,326.0041,326.0788,325.976,326.0321,32854.0
2021-09-27 13:10:00,349.08,349.09,348.87,349.03,14582.0,326.0601,326.0694,325.864,326.0134,14582.0
2021-09-27 13:15:00,349.02,349.25,349.01,349.22,7450.0,326.0041,326.2189,325.9947,326.1909,7450.0
2021-09-27 13:20:00,349.16,349.26,349.14,349.22,4650.0,326.1348,326.2282,326.1161,326.1909,4650.0
2021-09-27 13:25:00,349.23,349.23,349.1,349.17,5094.0,326.2002,326.2002,326.0788,326.1442,5094.0
2021-09-27 13:30:00,349.16,349.16,349.07,349.11,9423.0,326.1348,326.1348,326.0508,326.0881,9423.0
2021-09-27 13:35:00,349.11,349.17,348.98,349.12,20915.0,326.0881,326.1442,325.9667,326.0975,20915.0
2021-09-27 13:40:00,349.14,349.22,349.06,349.08,5283.0,326.1161,326.1909,326.0414,326.0601,5283.0
2021-09-27 13:45:00,349.08,349.22,349.05,349.21,6627.0,326.0601,326.1909,326.0321,326.1815,6627.0
2021-09-27 13:50:00,349.19,349.27,349.13,349.21,9093.0,326.1629,326.2376,326.1068,326.1815,9093.0
2021-09-27 13:55:00,349.22,349.3,349.21,349.27,6524.0,326.1909,326.2656,326.1815,326.2376,6524.0
2021-09-27 14:00:00,349.28,349.41,349.28,349.31,22581.0,326.2469,326.3683,326.2469,326.2749,22581.0
2021-09-27 14:05:00,349.31,349.39,349.31,349.35,15113.0,326.2749,326.3497,326.2749,326.3123,15113.0
2021-09-27 14:10:00,349.35,349.38,349.2,349.35,16185.0,326.3123,326.3403,326.1722,326.3123,16185.0
2021-09-27 14:15:00,349.35,349.43,349.31,349.4,11170.0,326.3123,326.387,326.2749,326.359,11170.0
2021-09-27 14:20:00,349.39,349.39,349.21,349.23,15005.0,326.3497,326.3497,326.1815,326.2002,15005.0
2021-09-27 14:25:00,349.22,349.35,349.16,349.34,11520.0,326.1909,326.3123,326.1348,326.303,11520.0
2021-09-27 14:30:00,349.35,349.38,349.09,349.13,14001.0,326.3123,326.3403,326.0694,326.1068,14001.0
2021-09-27 14:35:00,349.11,349.11,348.93,349.04,18085.0,326.0881,326.0881,325.92,326.0227,18085.0
2021-09-27 14:40:00,349.05,349.15,348.98,349.14,13793.0,326.0321,326.1255,325.9667,326.1161,13793.0
2021-09-27 14:45:00,349.14,349.17,348.88,348.89,16832.0,326.1161,326.1442,325.8733,325.8826,16832.0
2021-09-27 14:50:00,348.88,348.96,348.87,348.94,7226.0,325.8733,325.948,325.864,325.9293,7226.0
2021-09-27 14:55:00,348.95,349.05,348.86,348.88,11020.0,325.9387,326.0321,325.8546,325.8733,11020.0
2021-09-27 15:00:00,348.91,348.95,348.78,348.81,11927.0,325.9013,325.9387,325.7799,325.8079,11927.0
2021-09-27 15:05:00,348.82,349.01,348.77,349.0,12260.0,325.8173,325.9947,325.7705,325.9854,12260.0
2021-09-27 15:10:00,349.0,349.15,348.99,349.15,22460.0,325.9854,326.1255,325.976,326.1255,22460.0
2021-09-27 15:15:00,349.14,349.18,349.04,349.11,11135.0,326.1161,326.1535,326.0227,326.0881,11135.0
2021-09-27 15:20:00,349.13,349.22,349.02,349.02,18359.0,326.1068,326.1909,326.0041,326.0041,18359.0
2021-09-27 15:25:00,349.01,349.01,348.86,348.87,15413.0,325.9947,325.9947,325.8546,325.864,15413.0
2021-09-27 15:30:00,348.88,349.01,348.79,348.83,24618.0,325.8733,325.9947,325.7892,325.8266,24618.0
2021-09-27 15:35:00,348.82,348.96,348.78,348.9,19181.0,325.8173,325.948,325.7799,325.892,19181.0
2021-09-27 15:40:00,348.89,348.99,348.78,348.97,22883.0,325.8826,325.976,325.7799,325.9574,22883.0
2021-09-27 15:45:00,348.97,348.98,348.76,348.77,45464.0,325.9574,325.9667,325.7612,325.7705,45464.0
2021-09-27 15:50:00,348.8,348.9,348.49,348.55,65923.0,325.7986,325.892,325.509,325.5651,65923.0
2021-09-27 15:55:00,348.54,348.62,348.4,348.6,172556.0,325.5557,325.6304,325.4249,325.6118,172556.0
2021-09-28 09:30:00,347.35,347.82,346.99,347.45,174319.0,324.4442,324.8832,324.1079,324.5376,174319.0
2021-09-28 09:35:00,347.49,347.8,347.28,347.6,59852.0,324.575,324.8645,324.3788,324.6777,59852.0
2021-09-28 09:40:00,347.63,347.77,347.32,347.32,62899.0,324.7057,324.8365,324.4162,324.4162,62899.0
2021-09-28 09:45:00,347.28,347.39,346.33,346.37,104047.0,324.3788,324.4816,323.4915,323.5288,104047.0
2021-09-28 09:50:00,346.38,346.42,345.6,345.99,124749.0,323.5382,323.5755,322.8096,323.1739,124749.0
2021-09-28 09:55:00,345.99,346.24,345.73,346.09,48697.0,323.1739,323.4074,322.931,323.2673,48697.0
2021-09-28 10:00:00,346.04,346.04,344.88,345.23,169805.0,323.2206,323.2206,322.1371,322.464,169805.0
2021-09-28 10:05:00,345.26,345.51,344.84,344.96,95609.0,322.492,322.7255,322.0997,322.2118,95609.0
2021-09-28 10:10:00,344.93,345.13,344.82,345.03,46228.0,322.1838,322.3706,322.081,322.2772,46228.0
2021-09-28 10:15:00,344.96,345.12,344.5,344.58,104473.0,322.2118,322.3612,321.7821,321.8569,104473.0
2021-09-28 10:20:00,344.59,344.59,344.07,344.47,81421.0,321.8662,321.8662,321.3805,321.7541,81421.0
2021-09-28 10:25:00,344.46,344.7,344.1,344.67,74291.0,321.7448,321.9689,321.4085,321.9409,74291.0
2021-09-28 10:30:00,344.7,344.87,344.11,344.32,94859.0,321.9689,322.1277,321.4178,321.614,94859.0
2021-09-28 10:35:00,344.37,345.22,343.9,345.13,100815.0,321.6607,322.4547,321.2217,322.3706,100815.0
2021-09-28 10:40:00,345.08,345.4,344.97,345.32,54164.0,322.3239,322.6228,322.2211,322.5481,54164.0
2021-09-28 10:45:00,345.3,345.61,345.05,345.16,60389.0,322.5294,322.8189,322.2959,322.3986,60389.0
2021-09-28 10:50:00,345.16,345.29,344.74,344.77,87501.0,322.3986,322.52,322.0063,322.0343,87501.0
2021-09-28 10:55:00,344.78,344.95,344.47,344.84,51608.0,322.0437,322.2025,321.7541,322.0997,51608.0
2021-09-28 11:00:00,344.82,345.14,344.28,344.3,58764.0,322.081,322.3799,321.5766,321.5953,58764.0
2021-09-28 11:05:00,344.3,344.65,343.99,343.99,53969.0,321.5953,321.9222,321.3058,321.3058,53969.0
2021-09-28 11:10:00,344.0,344.16,343.78,343.83,40306.0,321.3151,321.4646,321.1096,321.1563,40306.0
2021-09-28 11:15:00,343.82,344.04,343.39,344.03,62070.0,321.147,321.3525,320.7453,321.3431,62070.0
2021-09-28 11:20:00,343.95,344.38,343.86,344.08,42750.0,321.2684,321.67,321.1843,321.3898,42750.0
2021-09-28 11:25:00,344.11,344.35,343.97,344.1,29932.0,321.4178,321.642,321.2871,321.4085,29932.0
2021-09-28 11:30:00,344.09,344.38,343.76,344.18,56058.0,321.3992,321.67,321.0909,321.4832,56058.0
2021-09-28 11:35:00,344.2,344.36,343.95,344.24,39066.0,321.5019,321.6514,321.2684,321.5393,39066.0
2021-09-28 11:40:00,344.21,344.29,343.68,343.76,80724.0,321.5113,321.586,321.0162,321.0909,80724.0
2021-09-28 11:45:00,343.76,343.94,343.55,343.75,84279.0,321.0909,321.2591,320.8948,321.0816,84279.0
2021-09-28 11:50:00,343.71,343.81,343.34,343.8,44107.0,321.0442,321.1376,320.6986,321.1283,44107.0
2021-09-28 11:55:00,343.8,343.83,343.59,343.77,23998.0,321.1283,321.1563,320.9321,321.1003,23998.0
2021-09-28 12:00:00,343.75,343.75,343.24,343.35,45981.0,321.0816,321.0816,320.6052,320.708,45981.0
2021-09-28 12:05:00,343.35,343.6,343.14,343.43,65322.0,320.708,320.9415,320.5118,320.7827,65322.0
2021-09-28 12:10:00,343.4,344.02,343.34,343.82,33798.0,320.7547,321.3338,320.6986,321.147,33798.0
2021-09-28 12:15:00,343.82,344.03,343.71,343.76,55214.0,321.147,321.3431,321.0442,321.0909,55214.0
2021-09-28 12:20:00,343.73,343.95,343.56,343.81,32358.0,321.0629,321.2684,320.9041,321.1376,32358.0
2021-09-28 12:25:00,343.82,344.02,343.76,343.78,33557.0,321.147,321.3338,321.0909,321.1096,33557.0
2021-09-28 12:30:00,343.75,343.75,343.29,343.5,26717.0,321.0816,321.0816,320.6519,320.8481,26717.0
2021-09-28 12:35:00,343.44,343.45,343.22,343.35,30759.0,320.792,320.8014,320.5865,320.708,30759.0
2021-09-28 12:40:00,343.33,343.33,342.84,342.89,40355.0,320.6893,320.6893,320.2316,320.2783,40355.0
2021-09-28 12:45:00,342.94,342.96,342.76,342.8,37824.0,320.325,320.3437,320.1569,320.1942,37824.0
2021-09-28 12:50:00,342.78,343.18,342.61,342.88,107862.0,320.1756,320.5492,320.0168,320.269,107862.0
2021-09-28 12:55:00,342.86,343.05,342.62,342.8,92279.0,320.2503,320.4278,320.0261,320.1942,92279.0
2021-09-28 13:00:00,342.78,342.93,342.46,342.71,77030.0,320.1756,320.3157,319.8767,320.1102,77030.0
2021-09-28 13:05:00,342.66,343.04,342.44,342.84,42776.0,320.0635,320.4184,319.858,320.2316,42776.0
2021-09-28 13:10:00,342.87,343.07,342.7,343.02,31708.0,320.2596,320.4464,320.1008,320.3997,31708.0
2021-09-28 13:15:00,343.01,343.18,342.94,343.1,38447.0,320.3904,320.5492,320.325,320.4745,38447.0
2021-09-28 13:20:00,343.1,343.34,343.1,343.34,25432.0,320.4745,320.6986,320.4745,320.6986,25432.0
2021-09-28 13:25:00,343.34,343.75,343.34,343.45,34359.0,320.6986,321.0816,320.6986,320.8014,34359.0
2021-09-28 13:30:00,343.4,343.41,343.09,343.13,30131.0,320.7547,320.764,320.4651,320.5025,30131.0
2021-09-28 13:35:00,343.14,343.3,343.07,343.27,24247.0,320.5118,320.6613,320.4464,320.6332,24247.0
2021-09-28 13:40:00,343.28,343.62,343.13,343.14,35452.0,320.6426,320.9602,320.5025,320.5118,35452.0
2021-09-28 13:45:00,343.15,343.35,342.92,343.1,38128.0,320.5212,320.708,320.3063,320.4745,38128.0
2021-09-28 13:50:00,343.1,343.16,342.9,342.93,23006.0,320.4745,320.5305,320.2876,320.3157,23006.0
2021-09-28 13:55:00,342.93,343.05,342.83,342.84,18283.0,320.3157,320.4278,320.2223,320.2316,18283.0
2021-09-28 14:00:00,342.89,342.99,342.72,342.91,50124.0,320.2783,320.3717,320.1195,320.297,50124.0
2021-09-28 14:05:00,342.87,343.06,342.72,342.86,21962.0,320.2596,320.4371,320.1195,320.2503,21962.0
2021-09-28 14:10:00,342.82,342.82,342.41,342.53,49999.0,320.2129,320.2129,319.83,319.942,49999.0
2021-09-28 14:15:00,342.58,343.34,342.55,343.34,73371.0,319.9887,320.6986,319.9607,320.6986,73371.0
2021-09-28 14:20:00,343.32,343.71,343.26,343.65,52028.0,320.6799,321.0442,320.6239,320.9882,52028.0
2021-09-28 14:25:00,343.65,343.95,343.48,343.91,38473.0,320.9882,321.2684,320.8294,321.231,38473.0
2021-09-28 14:30:00,343.91,343.91,343.44,343.52,53789.0,321.231,321.231,320.792,320.8668,53789.0
2021-09-28 14:35:00,343.54,343.64,343.24,343.55,40210.0,320.8854,320.9788,320.6052,320.8948,40210.0
2021-09-28 14:40:00,343.55,344.13,343.52,344.13,54164.0,320.8948,321.4365,320.8668,321.4365,54164.0
2021-09-28 14:45:00,344.1,344.64,344.1,344.48,75629.0,321.4085,321.9129,321.4085,321.7634,75629.0
2021-09-28 14:50:00,344.5,344.64,344.23,344.24,33293.0,321.7821,321.9129,321.5299,321.5393,33293.0
2021-09-28 14:55:00,344.3,344.58,344.25,344.38,52362.0,321.5953,321.8569,321.5486,321.67,52362.0
2021-09-28 15:00:00,344.38,344.8,344.26,344.67,58876.0,321.67,322.0623,321.558,321.9409,58876.0
2021-09-28 15:05:00,344.71,345.09,344.54,344.85,54474.0,321.9783,322.3332,321.8195,322.1091,54474.0
2021-09-28 15:10:00,344.85,344.97,344.72,344.72,20685.0,322.1091,322.2211,321.9876,321.9876,20685.0
2021-09-28 15:15:00,344.79,344.94,344.46,344.46,50897.0,322.053,322.1931,321.7448,321.7448,50897.0
2021-09-28 15:20:00,344.48,344.72,344.02,344.04,35752.0,321.7634,321.9876,321.3338,321.3525,35752.0
2021-09-28 15:25:00,344.04,344.04,343.56,343.57,61455.0,321.3525,321.3525,320.9041,320.9135,61455.0
2021-09-28 15:30:00,343.51,343.83,343.43,343.59,59591.0,320.8574,321.1563,320.7827,320.9321,59591.0
2021-09-28 15:35:00,343.58,344.15,343.46,343.59,79576.0,320.9228,321.4552,320.8107,320.9321,79576.0
2021-09-28 15:40:00,343.58,344.17,343.52,343.65,95141.0,320.9228,321.4739,320.8668,320.9882,95141.0
2021-09-28 15:45:00,343.66,343.84,342.77,342.81,74237.0,320.9975,321.1657,320.1662,320.2036,74237.0
2021-09-28 15:50:00,342.8,343.15,342.44,342.98,131622.0,320.1942,320.5212,319.858,320.3624,131622.0
2021-09-28 15:55:00,343.0,343.28,342.68,342.95,239258.0,320.381,320.6426,320.0821,320.3343,239258.0
2021-09-29 09:30:00,343.9,344.3,343.09,343.09,123909.0,321.2217,321.5953,320.4651,320.4651,123909.0
2021-09-29 09:35:00,343.13,343.38,342.98,343.2,86025.0,320.5025,320.736,320.3624,320.5679,86025.0
2021-09-29 09:40:00,343.21,343.65,343.12,343.12,66780.0,320.5772,320.9882,320.4931,320.4931,66780.0
2021-09-29 09:45:00,343.22,343.45,342.88,343.45,84084.0,320.5865,320.8014,320.269,320.8014,84084.0
2021-09-29 09:50:00,343.52,344.53,343.26,344.25,117052.0,320.8668,321.8102,320.6239,321.5486,117052.0
2021-09-29 09:55:00,344.31,344.53,344.08,344.42,37526.0,321.6047,321.8102,321.3898,321.7074,37526.0
2021-09-29 10:00:00,344.44,345.07,344.18,344.3,112487.0,321.7261,322.3145,321.4832,321.5953,112487.0
2021-09-29 10:05:00,344.33,344.58,344.06,344.58,44673.0,321.6233,321.8569,321.3711,321.8569,44673.0
2021-09-29 10:10:00,344.61,344.63,344.15,344.23,23474.0,321.8849,321.9036,321.4552,321.5299,23474.0
2021-09-29 10:15:00,344.37,344.6,344.35,344.58,14393.0,321.6607,321.8755,321.642,321.8569,14393.0
2021-09-29 10:20:00,344.56,344.96,344.55,344.78,44282.0,321.8382,322.2118,321.8288,322.0437,44282.0
2021-09-29 10:25:00,344.74,344.93,344.59,344.6,37803.0,322.0063,322.1838,321.8662,321.8755,37803.0
2021-09-29 10:30:00,344.58,344.7,344.1,344.29,96100.0,321.8569,321.9689,321.4085,321.586,96100.0
2021-09-29 10:35:00,344.27,344.69,344.19,344.21,34725.0,321.5673,321.9596,321.4926,321.5113,34725.0
2021-09-29 10:40:00,344.24,344.69,344.24,344.68,36159.0,321.5393,321.9596,321.5393,321.9503,36159.0
2021-09-29 10:45:00,344.68,345.33,344.59,345.16,68219.0,321.9503,322.5574,321.8662,322.3986,68219.0
2021-09-29 10:50:00,345.13,345.3,344.73,344.97,54473.0,322.3706,322.5294,321.997,322.2211,54473.0
2021-09-29 10:55:00,345.02,345.14,344.86,345.03,16172.0,322.2678,322.3799,322.1184,322.2772,16172.0
2021-09-29 11:00:00,345.17,345.19,344.61,344.7,83792.0,322.4079,322.4266,321.8849,321.9689,83792.0
2021-09-29 11:05:00,344.73,345.12,344.68,345.0,26750.0,321.997,322.3612,321.9503,322.2492,26750.0
2021-09-29 11:10:00,345.0,345.11,344.91,344.97,21397.0,322.2492,322.3519,322.1651,322.2211,21397.0
2021-09-29 11:15:00,344.97,345.0,344.69,344.75,16497.0,322.2211,322.2492,321.9596,322.0156,16497.0
2021-09-29 11:20:00,344.74,344.78,344.58,344.74,30628.0,322.0063,322.0437,321.8569,322.0063,30628.0
2021-09-29 11:25:00,344.79,344.84,344.55,344.7,27936.0,322.053,322.0997,321.8288,321.9689,27936.0
2021-09-29 11:30:00,344.72,344.97,344.62,344.91,37112.0,321.9876,322.2211,321.8942,322.1651,37112.0
2021-09-29 11:35:00,344.92,344.92,344.46,344.56,31634.0,322.1744,322.1744,321.7448,321.8382,31634.0
2021-09-29 11:40:00,344.51,344.57,344.33,344.48,18416.0,321.7915,321.8475,321.6233,321.7634,18416.0
2021-09-29 11:45:00,344.42,344.61,344.28,344.55,25497.0,321.7074,321.8849,321.5766,321.8288,25497.0
2021-09-29 11:50:00,344.68,344.81,344.48,344.53,21485.0,321.9503,322.0717,321.7634,321.8102,21485.0
2021-09-29 11:55:00,344.53,344.82,344.46,344.82,20917.0,321.8102,322.081,321.7448,322.081,20917.0
2021-09-29 12:00:00,344.83,345.0,344.75,344.99,35031.0,322.0904,322.2492,322.0156,322.2398,35031.0
2021-09-29 12:05:00,344.99,345.07,344.72,344.8,9143.0,322.2398,322.3145,321.9876,322.0623,9143.0
2021-09-29 12:10:00,344.79,344.79,344.35,344.39,12710.0,322.053,322.053,321.642,321.6794,12710.0
2021-09-29 12:15:00,344.41,344.41,344.08,344.36,32476.0,321.6981,321.6981,321.3898,321.6514,32476.0
2021-09-29 12:20:00,344.34,344.34,343.88,343.94,44781.0,321.6327,321.6327,321.203,321.2591,44781.0
2021-09-29 12:25:00,343.89,344.18,343.79,343.99,37752.0,321.2124,321.4832,321.119,321.3058,37752.0
2021-09-29 12:30:00,343.97,344.28,343.95,344.25,26194.0,321.2871,321.5766,321.2684,321.5486,26194.0
2021-09-29 12:35:00,344.18,344.22,343.9,344.04,27040.0,321.4832,321.5206,321.2217,321.3525,27040.0
2021-09-29 12:40:00,344.05,344.19,343.89,343.98,15069.0,321.3618,321.4926,321.2124,321.2964,15069.0
2021-09-29 12:45:00,343.99,344.07,343.85,344.03,14187.0,321.3058,321.3805,321.175,321.3431,14187.0
2021-09-29 12:50:00,344.1,344.47,344.01,344.44,23422.0,321.4085,321.7541,321.3244,321.7261,23422.0
2021-09-29 12:55:00,344.45,344.54,344.26,344.33,37319.0,321.7354,321.8195,321.558,321.6233,37319.0
2021-09-29 13:00:00,344.35,344.37,344.08,344.08,11553.0,321.642,321.6607,321.3898,321.3898,11553.0
2021-09-29 13:05:00,344.09,344.2,343.95,344.19,15719.0,321.3992,321.5019,321.2684,321.4926,15719.0
2021-09-29 13:10:00,344.18,344.29,343.92,343.96,18855.0,321.4832,321.586,321.2404,321.2777,18855.0
2021-09-29 13:15:00,344.0,344.42,343.89,344.33,10011.0,321.3151,321.7074,321.2124,321.6233,10011.0
2021-09-29 13:20:00,344.35,344.49,344.31,344.42,27898.0,321.642,321.7728,321.6047,321.7074,27898.0
2021-09-29 13:25:00,344.46,344.49,344.09,344.12,34500.0,321.7448,321.7728,321.3992,321.4272,34500.0
2021-09-29 13:30:00,344.18,344.18,343.68,343.89,25534.0,321.4832,321.4832,321.0162,321.2124,25534.0
2021-09-29 13:35:00,343.82,343.83,343.72,343.76,10819.0,321.147,321.1563,321.0536,321.0909,10819.0
2021-09-29 13:40:00,343.75,344.0,343.51,343.89,117910.0,321.0816,321.3151,320.8574,321.2124,117910.0
2021-09-29 13:45:00,343.9,344.04,343.73,343.74,29812.0,321.2217,321.3525,321.0629,321.0722,29812.0
2021-09-29 13:50:00,343.76,344.11,343.74,344.01,19742.0,321.0909,321.4178,321.0722,321.3244,19742.0
2021-09-29 13:55:00,344.05,344.21,343.99,344.2,21322.0,321.3618,321.5113,321.3058,321.5019,21322.0
2021-09-29 14:00:00,344.16,344.46,344.16,344.4,38162.0,321.4646,321.7448,321.4646,321.6887,38162.0
2021-09-29 14:05:00,344.43,344.87,344.34,344.78,26045.0,321.7167,322.1277,321.6327,322.0437,26045.0
2021-09-29 14:10:00,344.82,345.4,344.81,345.4,55086.0,322.081,322.6228,322.0717,322.6228,55086.0
2021-09-29 14:15:00,345.44,345.48,345.3,345.3,27469.0,322.6601,322.6975,322.5294,322.5294,27469.0
2021-09-29 14:20:00,345.33,345.37,345.15,345.17,25922.0,322.5574,322.5948,322.3893,322.4079,25922.0
2021-09-29 14:25:00,345.25,345.31,345.23,345.26,11150.0,322.4827,322.5387,322.464,322.492,11150.0
2021-09-29 14:30:00,345.27,345.51,345.27,345.49,17350.0,322.5014,322.7255,322.5014,322.7068,17350.0
2021-09-29 14:35:00,345.34,345.44,345.33,345.44,11484.0,322.5667,322.6601,322.5574,322.6601,11484.0
2021-09-29 14:40:00,345.32,345.6,345.29,345.52,11799.0,322.5481,322.8096,322.52,322.7349,11799.0
2021-09-29 14:45:00,345.54,345.64,345.23,345.23,73044.0,322.7535,322.847,322.464,322.464,73044.0
2021-09-29 14:50:00,345.31,345.54,345.31,345.5,36249.0,322.5387,322.7535,322.5387,322.7162,36249.0
2021-09-29 14:55:00,345.52,345.54,345.35,345.47,59281.0,322.7349,322.7535,322.5761,322.6882,59281.0
2021-09-29 15:00:00,345.57,345.67,345.0,345.0,34019.0,322.7816,322.875,322.2492,322.2492,34019.0
2021-09-29 15:05:00,345.04,345.38,344.98,345.23,27738.0,322.2865,322.6041,322.2305,322.464,27738.0
2021-09-29 15:10:00,345.24,345.38,345.16,345.38,6522.0,322.4733,322.6041,322.3986,322.6041,6522.0
2021-09-29 15:15:00,345.37,345.5,345.3,345.37,16628.0,322.5948,322.7162,322.5294,322.5948,16628.0
2021-09-29 15:20:00,345.36,345.36,345.07,345.08,21236.0,322.5854,322.5854,322.3145,322.3239,21236.0
2021-09-29 15:25:00,345.12,345.29,345.12,345.17,17234.0,322.3612,322.52,322.3612,322.4079,17234.0
2021-09-29 15:30:00,345.12,345.21,345.03,345.09,23877.0,322.3612,322.4453,322.2772,322.3332,23877.0
2021-09-29 15:35:00,345.1,345.13,344.78,344.78,25955.0,322.3426,322.3706,322.0437,322.0437,25955.0
2021-09-29 15:40:00,344.81,344.81,344.42,344.47,36820.0,322.0717,322.0717,321.7074,321.7541,36820.0
2021-09-29 15:45:00,344.42,344.63,344.31,344.47,40614.0,321.7074,321.9036,321.6047,321.7541,40614.0
2021-09-29 15:50:00,344.47,344.47,343.88,343.9,59523.0,321.7541,321.7541,321.203,321.2217,59523.0
2021-09-29 15:55:00,343.9,343.9,343.59,343.83,180289.0,321.2217,321.2217,320.9321,321.1563,180289.0
2021-09-30 09:30:00,345.08,345.44,344.65,344.79,84725.0,322.3239,322.6601,321.9222,322.053,84725.0
2021-09-30 09:35:00,344.79,344.93,343.78,343.88,77984.0,322.053,322.1838,321.1096,321.203,77984.0
2021-09-30 09:40:00,343.88,344.38,343.78,344.03,47228.0,321.203,321.67,321.1096,321.3431,47228.0
2021-09-30 09:45:00,344.03,344.55,343.87,344.55,78171.0,321.3431,321.8288,321.1937,321.8288,78171.0
2021-09-30 09:50:00,344.56,344.9,344.29,344.85,61011.0,321.8382,322.1558,321.586,322.1091,61011.0
2021-09-30 09:55:00,344.83,344.92,343.98,344.05,81816.0,322.0904,322.1744,321.2964,321.3618,81816.0
2021-09-30 10:00:00,344.02,344.17,343.82,343.95,69844.0,321.3338,321.4739,321.147,321.2684,69844.0
2021-09-30 10:05:00,343.94,343.97,343.05,343.54,79345.0,321.2591,321.2871,320.4278,320.8854,79345.0
2021-09-30 10:10:00,343.56,343.79,343.09,343.13,66866.0,320.9041,321.119,320.4651,320.5025,66866.0
2021-09-30 10:15:00,343.15,344.09,343.15,343.99,81196.0,320.5212,321.3992,320.5212,321.3058,81196.0
2021-09-30 10:20:00,343.94,344.06,343.25,343.25,48678.0,321.2591,321.3711,320.6146,320.6146,48678.0
2021-09-30 10:25:00,343.16,343.69,343.16,343.42,45951.0,320.5305,321.0255,320.5305,320.7734,45951.0
2021-09-30 10:30:00,343.4,343.65,343.13,343.58,38630.0,320.7547,320.9882,320.5025,320.9228,38630.0
2021-09-30 10:35:00,343.62,343.62,343.12,343.23,40347.0,320.9602,320.9602,320.4931,320.5959,40347.0
2021-09-30 10:40:00,343.2,343.2,342.49,342.6,174165.0,320.5679,320.5679,319.9047,320.0074,174165.0
2021-09-30 10:45:00,342.6,342.65,342.22,342.3,126521.0,320.0074,320.0541,319.6525,319.7272,126521.0
2021-09-30 10:50:00,342.28,342.48,342.09,342.24,60377.0,319.7085,319.8953,319.5311,319.6712,60377.0
2021-09-30 10:55:00,342.23,342.24,341.7,342.01,124427.0,319.6618,319.6712,319.1668,319.4563,124427.0
2021-09-30 11:00:00,341.99,342.25,341.85,342.12,96262.0,319.4377,319.6805,319.3069,319.5591,96262.0
2021-09-30 11:05:00,342.09,342.37,341.93,342.34,73365.0,319.5311,319.7926,319.3816,319.7646,73365.0
2021-09-30 11:10:00,342.34,342.53,342.28,342.51,37677.0,319.7646,319.942,319.7085,319.9234,37677.0
2021-09-30 11:15:00,342.51,343.16,342.51,342.99,44905.0,319.9234,320.5305,319.9234,320.3717,44905.0
2021-09-30 11:20:00,342.98,343.02,342.52,342.52,37665.0,320.3624,320.3997,319.9327,319.9327,37665.0
2021-09-30 11:25:00,342.58,342.86,342.5,342.83,31643.0,319.9887,320.2503,319.914,320.2223,31643.0
2021-09-30 11:30:00,342.84,342.85,341.8,341.81,46115.0,320.2316,320.2409,319.2602,319.2695,46115.0
2021-09-30 11:35:00,341.83,341.86,341.16,341.36,87114.0,319.2882,319.3162,318.6624,318.8492,87114.0
2021-09-30 11:40:00,341.33,341.33,340.8,341.08,118835.0,318.8212,318.8212,318.3261,318.5877,118835.0
2021-09-30 11:45:00,341.04,341.12,340.37,340.59,58767.0,318.5503,318.625,317.9245,318.13,58767.0
2021-09-30 11:50:00,340.62,340.79,340.21,340.78,57188.0,318.158,318.3168,317.775,318.3074,57188.0
2021-09-30 11:55:00,340.77,340.78,340.43,340.62,31661.0,318.2981,318.3074,317.9805,318.158,31661.0
2021-09-30 12:00:00,340.54,340.85,340.15,340.26,58200.0,318.0833,318.3728,317.719,317.8217,58200.0
2021-09-30 12:05:00,340.25,340.29,339.33,339.35,95786.0,317.8124,317.8498,316.9531,316.9717,95786.0
2021-09-30 12:10:00,339.37,339.63,339.0,339.48,92174.0,316.9904,317.2333,316.6448,317.0932,92174.0
2021-09-30 12:15:00,339.48,339.63,339.26,339.44,46246.0,317.0932,317.2333,316.8877,317.0558,46246.0
2021-09-30 12:20:00,339.47,339.78,339.17,339.28,81489.0,317.0838,317.3734,316.8036,316.9064,81489.0
2021-09-30 12:25:00,339.32,339.7,339.22,339.22,51436.0,316.9437,317.2987,316.8503,316.8503,51436.0
2021-09-30 12:30:00,339.2,339.48,338.97,339.48,119164.0,316.8316,317.0932,316.6168,317.0932,119164.0
2021-09-30 12:35:00,339.45,339.8,339.3,339.6,55672.0,317.0652,317.3921,316.925,317.2053,55672.0
2021-09-30 12:40:00,339.58,339.67,339.34,339.41,22785.0,317.1866,317.2706,316.9624,317.0278,22785.0
2021-09-30 12:45:00,339.33,339.82,339.25,339.81,33907.0,316.9531,317.4108,316.8783,317.4014,33907.0
2021-09-30 12:50:00,339.79,339.82,339.38,339.6,80662.0,317.3827,317.4108,316.9998,317.2053,80662.0
2021-09-30 12:55:00,339.61,339.61,339.15,339.36,36710.0,317.2146,317.2146,316.7849,316.9811,36710.0
2021-09-30 13:00:00,339.39,339.84,339.22,339.81,50299.0,317.0091,317.4294,316.8503,317.4014,50299.0
2021-09-30 13:05:00,339.78,340.17,339.67,340.14,62194.0,317.3734,317.7377,317.2706,317.7096,62194.0
2021-09-30 13:10:00,340.14,340.19,339.87,339.97,56544.0,317.7096,317.7564,317.4575,317.5509,56544.0
2021-09-30 13:15:00,339.96,340.32,339.68,339.98,84405.0,317.5415,317.8778,317.28,317.5602,84405.0
2021-09-30 13:20:00,339.99,340.04,339.42,339.48,50986.0,317.5695,317.6162,317.0371,317.0932,50986.0
2021-09-30 13:25:00,339.49,339.56,339.27,339.3,53844.0,317.1025,317.1679,316.897,316.925,53844.0
2021-09-30 13:30:00,339.33,339.33,339.05,339.14,60600.0,316.9531,316.9531,316.6915,316.7756,60600.0
2021-09-30 13:35:00,339.12,339.46,338.86,339.36,109944.0,316.7569,317.0745,316.5141,316.9811,109944.0
2021-09-30 13:40:00,339.32,339.49,339.2,339.36,26331.0,316.9437,317.1025,316.8316,316.9811,26331.0
2021-09-30 13:45:00,339.4,339.6,339.27,339.46,29732.0,317.0184,317.2053,316.897,317.0745,29732.0
2021-09-30 13:50:00,339.58,340.0,339.47,339.98,72809.0,317.1866,317.5789,317.0838,317.5602,72809.0
2021-09-30 13:55:00,339.96,340.09,339.86,340.09,36844.0,317.5415,317.6629,317.4481,317.6629,36844.0
2021-09-30 14:00:00,340.09,340.61,340.06,340.38,100115.0,317.6629,318.1487,317.6349,317.9338,100115.0
2021-09-30 14:05:00,340.38,340.94,340.37,340.89,219208.0,317.9338,318.4569,317.9245,318.4102,219208.0
2021-09-30 14:10:00,340.89,340.89,340.46,340.65,131271.0,318.4102,318.4102,318.0085,318.186,131271.0
2021-09-30 14:15:00,340.65,340.69,340.06,340.06,76603.0,318.186,318.2234,317.6349,317.6349,76603.0
2021-09-30 14:20:00,340.05,340.23,340.0,340.12,57477.0,317.6256,317.7937,317.5789,317.691,57477.0
2021-09-30 14:25:00,340.1,340.54,340.03,340.54,39547.0,317.6723,318.0833,317.6069,318.0833,39547.0
2021-09-30 14:30:00,340.53,341.1,340.43,341.1,45450.0,318.0739,318.6063,317.9805,318.6063,45450.0
2021-09-30 14:35:00,341.08,341.09,340.7,340.7,36025.0,318.5877,318.597,318.2327,318.2327,36025.0
2021-09-30 14:40:00,340.69,341.3,340.69,341.27,45434.0,318.2234,318.7932,318.2234,318.7651,45434.0
2021-09-30 14:45:00,341.25,341.32,341.03,341.15,35756.0,318.7465,318.8118,318.541,318.653,35756.0
2021-09-30 14:50:00,341.26,341.64,340.94,340.94,95453.0,318.7558,319.1107,318.4569,318.4569,95453.0
2021-09-30 14:55:00,340.94,340.95,340.53,340.54,45688.0,318.4569,318.4662,318.0739,318.0833,45688.0
2021-09-30 15:00:00,340.55,340.81,340.26,340.39,54599.0,318.0926,318.3355,317.8217,317.9432,54599.0
2021-09-30 15:05:00,340.4,340.83,340.4,340.65,28744.0,317.9525,318.3541,317.9525,318.186,28744.0
2021-09-30 15:10:00,340.71,341.13,340.7,341.0,40700.0,318.2421,318.6344,318.2327,318.5129,40700.0
2021-09-30 15:15:00,341.01,341.44,340.99,341.01,54215.0,318.5223,318.9239,318.5036,318.5223,54215.0
2021-09-30 15:20:00,340.95,340.98,340.63,340.68,23239.0,318.4662,318.4943,318.1673,318.214,23239.0
2021-09-30 15:25:00,340.62,340.86,340.51,340.53,34007.0,318.158,318.3822,318.0552,318.0739,34007.0
2021-09-30 15:30:00,340.5,341.11,340.39,340.99,42415.0,318.0459,318.6157,317.9432,318.5036,42415.0
2021-09-30 15:35:00,340.91,340.98,340.22,340.26,37856.0,318.4289,318.4943,317.7844,317.8217,37856.0
2021-09-30 15:40:00,340.23,340.35,339.73,339.77,85824.0,317.7937,317.9058,317.3267,317.364,85824.0
2021-09-30 15:45:00,339.79,339.79,339.26,339.35,150661.0,317.3827,317.3827,316.8877,316.9717,150661.0
2021-09-30 15:50:00,339.33,339.45,338.95,339.04,184310.0,316.9531,317.0652,316.5981,316.6822,184310.0
2021-09-30 15:55:00,339.03,339.08,338.11,338.28,405475.0,316.6728,316.7195,315.8135,315.9723,405475.0
2021-10-01 09:30:00,340.0,341.04,339.99,340.2,227148.0,317.5789,318.5503,317.5695,317.7657,227148.0
2021-10-01 09:35:00,340.09,340.47,339.95,339.95,93172.0,317.6629,318.0179,317.5322,317.5322,93172.0
2021-10-01 09:40:00,339.99,340.18,339.38,339.38,90357.0,317.5695,317.747,316.9998,316.9998,90357.0
2021-10-01 09:45:00,339.41,339.7,339.17,339.48,118579.0,317.0278,317.2987,316.8036,317.0932,118579.0
2021-10-01 09:50:00,339.35,339.71,339.13,339.58,110258.0,316.9717,317.308,316.7663,317.1866,110258.0
2021-10-01 09:55:00,339.48,339.74,339.21,339.71,83313.0,317.0932,317.336,316.841,317.308,83313.0
2021-10-01 10:00:00,339.71,340.58,339.43,339.8,162533.0,317.308,318.1206,317.0465,317.3921,162533.0
2021-10-01 10:05:00,339.76,340.23,339.49,340.04,73232.0,317.3547,317.7937,317.1025,317.6162,73232.0
2021-10-01 10:10:00,340.03,340.11,339.63,339.77,45251.0,317.6069,317.6816,317.2333,317.364,45251.0
2021-10-01 10:15:00,339.76,339.86,338.3,338.47,174116.0,317.3547,317.4481,315.991,316.1498,174116.0
2021-10-01 10:20:00,338.51,338.53,337.68,337.8,80392.0,316.1871,316.2058,315.4119,315.524,80392.0
2021-10-01 10:25:00,337.85,338.57,337.7,338.29,60719.0,315.5707,316.2432,315.4306,315.9816,60719.0
2021-10-01 10:30:00,338.26,338.52,338.04,338.29,69834.0,315.9536,316.1965,315.7481,315.9816,69834.0
2021-10-01 10:35:00,338.28,338.66,337.95,337.95,66693.0,315.9723,316.3272,315.6641,315.6641,66693.0
2021-10-01 10:40:00,337.93,338.59,337.93,338.16,49325.0,315.6454,316.2619,315.6454,315.8602,49325.0
2021-10-01 10:45:00,338.08,338.37,337.72,338.37,92923.0,315.7855,316.0564,315.4492,316.0564,92923.0
2021-10-01 10:50:00,338.41,338.49,338.16,338.29,104255.0,316.0937,316.1685,315.8602,315.9816,104255.0
2021-10-01 10:55:00,338.3,339.25,338.26,339.19,64718.0,315.991,316.8783,315.9536,316.8223,64718.0
2021-10-01 11:00:00,339.18,339.71,339.13,339.34,69492.0,316.813,317.308,316.7663,316.9624,69492.0
2021-10-01 11:05:00,339.28,339.44,338.67,338.71,53055.0,316.9064,317.0558,316.3366,316.3739,53055.0
2021-10-01 11:10:00,338.67,340.46,338.52,340.3,87917.0,316.3366,318.0085,316.1965,317.8591,87917.0
2021-10-01 11:15:00,340.31,340.42,340.03,340.35,32563.0,317.8684,317.9712,317.6069,317.9058,32563.0
2021-10-01 11:20:00,340.4,340.63,340.1,340.55,53864.0,317.9525,318.1673,317.6723,318.0926,53864.0
2021-10-01 11:25:00,340.52,340.61,340.06,340.09,39546.0,318.0646,318.1487,317.6349,317.6629,39546.0
2021-10-01 11:30:00,340.08,340.49,340.05,340.44,31343.0,317.6536,318.0366,317.6256,317.9899,31343.0
2021-10-01 11:35:00,340.51,340.85,340.28,340.78,33778.0,318.0552,318.3728,317.8404,318.3074,33778.0
2021-10-01 11:40:00,340.74,341.12,340.67,341.03,53943.0,318.2701,318.625,318.2047,318.541,53943.0
2021-10-01 11:45:00,341.07,341.32,341.02,341.06,64943.0,318.5783,318.8118,318.5316,318.569,64943.0
2021-10-01 11:50:00,341.05,341.09,340.64,341.01,50286.0,318.5596,318.597,318.1767,318.5223,50286.0
2021-10-01 11:55:00,341.02,341.02,340.5,340.72,60422.0,318.5316,318.5316,318.0459,318.2514,60422.0
2021-10-01 12:00:00,340.77,340.84,340.53,340.65,27287.0,318.2981,318.3635,318.0739,318.186,27287.0
2021-10-01 12:05:00,340.68,341.06,340.54,341.0,53177.0,318.214,318.569,318.0833,318.5129,53177.0
2021-10-01 12:10:00,340.99,341.02,340.71,340.71,15750.0,318.5036,318.5316,318.2421,318.2421,15750.0
2021-10-01 12:15:00,340.69,340.82,340.46,340.7,20233.0,318.2234,318.3448,318.0085,318.2327,20233.0
2021-10-01 12:20:00,340.69,341.26,340.69,341.11,36151.0,318.2234,318.7558,318.2234,318.6157,36151.0
2021-10-01 12:25:00,341.11,341.22,341.0,341.09,76244.0,318.6157,318.7184,318.5129,318.597,76244.0
2021-10-01 12:30:00,341.1,341.45,341.09,341.3,17702.0,318.6063,318.9333,318.597,318.7932,17702.0
2021-10-01 12:35:00,341.32,341.44,341.0,341.08,44825.0,318.8118,318.9239,318.5129,318.5877,44825.0
2021-10-01 12:40:00,341.19,341.33,341.12,341.23,33650.0,318.6904,318.8212,318.625,318.7278,33650.0
2021-10-01 12:45:00,341.25,341.43,341.19,341.24,19345.0,318.7465,318.9146,318.6904,318.7371,19345.0
2021-10-01 12:50:00,341.17,341.31,340.95,341.28,18739.0,318.6717,318.8025,318.4662,318.7745,18739.0
2021-10-01 12:55:00,341.29,341.29,340.96,340.96,14142.0,318.7838,318.7838,318.4756,318.4756,14142.0
2021-10-01 13:00:00,341.06,341.23,340.76,341.1,32414.0,318.569,318.7278,318.2888,318.6063,32414.0
2021-10-01 13:05:00,341.1,341.65,341.1,341.62,33276.0,318.6063,319.1201,318.6063,319.0921,33276.0
2021-10-01 13:10:00,341.63,341.72,341.48,341.55,30037.0,319.1014,319.1855,318.9613,319.0267,30037.0
2021-10-01 13:15:00,341.63,341.76,341.53,341.63,13846.0,319.1014,319.2228,319.008,319.1014,13846.0
2021-10-01 13:20:00,341.62,341.91,341.61,341.8,30872.0,319.0921,319.3629,319.0827,319.2602,30872.0
2021-10-01 13:25:00,341.85,341.92,341.66,341.66,14063.0,319.3069,319.3723,319.1294,319.1294,14063.0
2021-10-01 13:30:00,341.71,342.14,341.71,342.08,18950.0,319.1761,319.5778,319.1761,319.5217,18950.0
2021-10-01 13:35:00,342.11,342.29,342.11,342.23,24051.0,319.5497,319.7179,319.5497,319.6618,24051.0
2021-10-01 13:40:00,342.26,342.5,342.25,342.48,38608.0,319.6898,319.914,319.6805,319.8953,38608.0
2021-10-01 13:45:00,342.51,343.15,342.44,343.12,40503.0,319.9234,320.5212,319.858,320.4931,40503.0
2021-10-01 13:50:00,343.14,343.14,342.87,343.02,31335.0,320.5118,320.5118,320.2596,320.3997,31335.0
2021-10-01 13:55:00,343.04,343.04,342.66,342.67,52631.0,320.4184,320.4184,320.0635,320.0728,52631.0
2021-10-01 14:00:00,342.73,342.94,342.66,342.88,40597.0,320.1289,320.325,320.0635,320.269,40597.0
2021-10-01 14:05:00,342.88,343.12,342.84,342.89,36007.0,320.269,320.4931,320.2316,320.2783,36007.0
2021-10-01 14:10:00,342.94,343.07,342.84,342.95,28462.0,320.325,320.4464,320.2316,320.3343,28462.0
2021-10-01 14:15:00,342.98,343.11,342.94,343.05,30698.0,320.3624,320.4838,320.325,320.4278,30698.0
2021-10-01 14:20:00,343.07,343.26,343.07,343.19,26581.0,320.4464,320.6239,320.4464,320.5585,26581.0
2021-10-01 14:25:00,343.22,343.39,343.18,343.23,17893.0,320.5865,320.7453,320.5492,320.5959,17893.0
2021-10-01 14:30:00,343.21,343.47,343.19,343.3,30663.0,320.5772,320.8201,320.5585,320.6613,30663.0
2021-10-01 14:35:00,343.3,343.4,343.28,343.4,20837.0,320.6613,320.7547,320.6426,320.7547,20837.0
2021-10-01 14:40:00,343.38,343.53,343.09,343.11,45782.0,320.736,320.8761,320.4651,320.4838,45782.0
2021-10-01 14:45:00,343.13,343.36,343.12,343.34,17136.0,320.5025,320.7173,320.4931,320.6986,17136.0
2021-10-01 14:50:00,343.33,343.59,343.16,343.57,60371.0,320.6893,320.9321,320.5305,320.9135,60371.0
2021-10-01 14:55:00,343.57,343.74,343.55,343.69,41780.0,320.9135,321.0722,320.8948,321.0255,41780.0
2021-10-01 15:00:00,343.75,344.18,343.75,344.15,46341.0,321.0816,321.4832,321.0816,321.4552,46341.0
2021-10-01 15:05:00,344.19,344.24,344.07,344.24,36873.0,321.4926,321.5393,321.3805,321.5393,36873.0
2021-10-01 15:10:00,344.22,344.59,344.21,344.59,42273.0,321.5206,321.8662,321.5113,321.8662,42273.0
2021-10-01 15:15:00,344.6,344.78,344.18,344.23,71604.0,321.8755,322.0437,321.4832,321.5299,71604.0
2021-10-01 15:20:00,344.25,344.41,344.17,344.19,27187.0,321.5486,321.6981,321.4739,321.4926,27187.0
2021-10-01 15:25:00,344.22,344.23,343.8,343.81,115744.0,321.5206,321.5299,321.1283,321.1376,115744.0
2021-10-01 15:30:00,343.83,343.94,343.52,343.94,47394.0,321.1563,321.2591,320.8668,321.2591,47394.0
2021-10-01 15:35:00,343.93,343.93,343.59,343.59,24219.0,321.2497,321.2497,320.9321,320.9321,24219.0
2021-10-01 15:40:00,343.57,343.74,343.54,343.72,36018.0,320.9135,321.0722,320.8854,321.0536,36018.0
2021-10-01 15:45:00,343.72,343.76,343.21,343.34,53496.0,321.0536,321.0909,320.5772,320.6986,53496.0
2021-10-01 15:50:00,343.36,344.19,343.29,343.9,125065.0,320.7173,321.4926,320.6519,321.2217,125065.0
2021-10-01 15:55:00,343.87,343.87,342.74,343.18,199263.0,321.1937,321.1937,320.1382,320.5492,199263.0
2021-10-04 09:30:00,342.64,343.65,342.37,343.54,186711.0,320.0448,320.9882,319.7926,320.8854,186711.0
2021-10-04 09:35:00,343.41,343.66,343.11,343.54,90322.0,320.764,320.9975,320.4838,320.8854,90322.0
2021-10-04 09:40:00,343.51,343.65,342.94,343.15,112236.0,320.8574,320.9882,320.325,320.5212,112236.0
2021-10-04 09:45:00,343.11,343.55,342.96,343.25,72557.0,320.4838,320.8948,320.3437,320.6146,72557.0
2021-10-04 09:50:00,343.21,343.84,343.09,343.64,60681.0,320.5772,321.1657,320.4651,320.9788,60681.0
2021-10-04 09:55:00,343.59,343.77,343.36,343.52,31597.0,320.9321,321.1003,320.7173,320.8668,31597.0
2021-10-04 10:00:00,343.47,344.03,342.68,342.68,87052.0,320.8201,321.3431,320.0821,320.0821,87052.0
2021-10-04 10:05:00,342.65,343.02,342.57,342.92,52015.0,320.0541,320.3997,319.9794,320.3063,52015.0
2021-10-04 10:10:00,342.92,343.28,342.79,343.19,51712.0,320.3063,320.6426,320.1849,320.5585,51712.0
2021-10-04 10:15:00,343.11,343.15,342.31,342.36,66076.0,320.4838,320.5212,319.7365,319.7833,66076.0
2021-10-04 10:20:00,342.39,342.48,341.26,341.26,166321.0,319.8113,319.8953,318.7558,318.7558,166321.0
2021-10-04 10:25:00,341.3,341.47,340.96,341.01,70470.0,318.7932,318.9519,318.4756,318.5223,70470.0
2021-10-04 10:30:00,340.97,341.03,340.35,340.35,74736.0,318.4849,318.541,317.9058,317.9058,74736.0
2021-10-04 10:35:00,340.31,340.31,338.9,339.25,288972.0,317.8684,317.8684,316.5514,316.8783,288972.0
2021-10-04 10:40:00,339.17,340.33,339.11,340.33,124863.0,316.8036,317.8871,316.7476,317.8871,124863.0
2021-10-04 10:45:00,340.31,340.32,339.62,339.62,113748.0,317.8684,317.8778,317.2239,317.2239,113748.0
2021-10-04 10:50:00,339.63,339.81,338.71,338.74,103422.0,317.2333,317.4014,316.3739,316.402,103422.0
2021-10-04 10:55:00,338.75,339.47,338.6,339.37,134590.0,316.4113,317.0838,316.2712,316.9904,134590.0
2021-10-04 11:00:00,339.35,339.35,338.7,339.05,113145.0,316.9717,316.9717,316.3646,316.6915,113145.0
2021-10-04 11:05:00,339.09,339.7,338.77,339.54,74410.0,316.7289,317.2987,316.43,317.1492,74410.0
2021-10-04 11:10:00,339.49,339.81,339.34,339.75,41788.0,317.1025,317.4014,316.9624,317.3454,41788.0
2021-10-04 11:15:00,339.65,339.85,339.37,339.59,30532.0,317.252,317.4388,316.9904,317.1959,30532.0
2021-10-04 11:20:00,339.56,339.64,338.9,339.02,48738.0,317.1679,317.2426,316.5514,316.6635,48738.0
2021-10-04 11:25:00,339.03,339.31,338.75,339.07,73684.0,316.6728,316.9344,316.4113,316.7102,73684.0
2021-10-04 11:30:00,338.99,339.21,338.51,338.52,68198.0,316.6355,316.841,316.1871,316.1965,68198.0
2021-10-04 11:35:00,338.5,338.74,338.16,338.17,74415.0,316.1778,316.402,315.8602,315.8696,74415.0
2021-10-04 11:40:00,338.18,338.78,338.07,338.65,64034.0,315.8789,316.4393,315.7762,316.3179,64034.0
2021-10-04 11:45:00,338.65,338.91,338.56,338.75,52587.0,316.3179,316.5608,316.2338,316.4113,52587.0
2021-10-04 11:50:00,338.73,339.37,338.66,339.37,38701.0,316.3926,316.9904,316.3272,316.9904,38701.0
2021-10-04 11:55:00,339.35,339.99,339.06,339.83,97553.0,316.9717,317.5695,316.7009,317.4201,97553.0
2021-10-04 12:00:00,339.8,339.84,339.39,339.4,60032.0,317.3921,317.4294,317.0091,317.0184,60032.0
2021-10-04 12:05:00,339.44,339.98,339.36,339.91,52496.0,317.0558,317.5602,316.9811,317.4948,52496.0
2021-10-04 12:10:00,339.87,339.87,339.61,339.74,13640.0,317.4575,317.4575,317.2146,317.336,13640.0
2021-10-04 12:15:00,339.74,339.86,339.58,339.71,16723.0,317.336,317.4481,317.1866,317.308,16723.0
2021-10-04 12:20:00,339.66,339.67,339.23,339.24,23824.0,317.2613,317.2706,316.8597,316.869,23824.0
2021-10-04 12:25:00,339.23,339.38,339.09,339.18,42915.0,316.8597,316.9998,316.7289,316.813,42915.0
2021-10-04 12:30:00,339.16,339.44,339.11,339.43,35904.0,316.7943,317.0558,316.7476,317.0465,35904.0
2021-10-04 12:35:00,339.42,339.45,339.2,339.24,9147.0,317.0371,317.0652,316.8316,316.869,9147.0
2021-10-04 12:40:00,339.19,339.19,338.67,338.69,37470.0,316.8223,316.8223,316.3366,316.3553,37470.0
2021-10-04 12:45:00,338.65,339.02,338.57,339.02,33991.0,316.3179,316.6635,316.2432,316.6635,33991.0
2021-10-04 12:50:00,339.07,339.21,338.62,339.21,94939.0,316.7102,316.841,316.2899,316.841,94939.0
2021-10-04 12:55:00,339.17,339.37,339.08,339.08,19894.0,316.8036,316.9904,316.7195,316.7195,19894.0
2021-10-04 13:00:00,339.05,339.12,338.55,338.56,61230.0,316.6915,316.7569,316.2245,316.2338,61230.0
2021-10-04 13:05:00,338.56,339.5,338.51,339.42,52435.0,316.2338,317.1119,316.1871,317.0371,52435.0
2021-10-04 13:10:00,339.4,339.83,339.31,339.7,37890.0,317.0184,317.4201,316.9344,317.2987,37890.0
2021-10-04 13:15:00,339.66,339.66,339.25,339.37,30102.0,317.2613,317.2613,316.8783,316.9904,30102.0
2021-10-04 13:20:00,339.36,339.53,339.13,339.47,32187.0,316.9811,317.1399,316.7663,317.0838,32187.0
2021-10-04 13:25:00,339.44,339.5,338.97,339.03,32961.0,317.0558,317.1119,316.6168,316.6728,32961.0
2021-10-04 13:30:00,339.0,339.46,339.0,339.45,38858.0,316.6448,317.0745,316.6448,317.0652,38858.0
2021-10-04 13:35:00,339.46,339.56,339.31,339.55,21292.0,317.0745,317.1679,316.9344,317.1586,21292.0
2021-10-04 13:40:00,339.49,339.53,339.14,339.36,16493.0,317.1025,317.1399,316.7756,316.9811,16493.0
2021-10-04 13:45:00,339.35,339.59,339.23,339.56,23752.0,316.9717,317.1959,316.8597,317.1679,23752.0
2021-10-04 13:50:00,339.55,339.67,339.3,339.46,15584.0,317.1586,317.2706,316.925,317.0745,15584.0
2021-10-04 13:55:00,339.43,339.43,339.23,339.24,12453.0,317.0465,317.0465,316.8597,316.869,12453.0
2021-10-04 14:00:00,339.25,339.75,339.2,339.46,70974.0,316.8783,317.3454,316.8316,317.0745,70974.0
2021-10-04 14:05:00,339.54,339.79,339.34,339.67,26128.0,317.1492,317.3827,316.9624,317.2706,26128.0
2021-10-04 14:10:00,339.64,339.69,339.05,339.17,57366.0,317.2426,317.2893,316.6915,316.8036,57366.0
2021-10-04 14:15:00,339.18,339.55,339.15,339.49,34293.0,316.813,317.1586,316.7849,317.1025,34293.0
2021-10-04 14:20:00,339.52,339.94,339.44,339.69,52342.0,317.1305,317.5228,317.0558,317.2893,52342.0
2021-10-04 14:25:00,339.64,339.65,339.33,339.44,33417.0,317.2426,317.252,316.9531,317.0558,33417.0
2021-10-04 14:30:00,339.44,339.59,339.17,339.43,50539.0,317.0558,317.1959,316.8036,317.0465,50539.0
2021-10-04 14:35:00,339.35,339.67,339.15,339.53,47011.0,316.9717,317.2706,316.7849,317.1399,47011.0
2021-10-04 14:40:00,339.51,339.75,339.36,339.67,23840.0,317.1212,317.3454,316.9811,317.2706,23840.0
2021-10-04 14:45:00,339.66,340.01,339.62,340.0,38668.0,317.2613,317.5882,317.2239,317.5789,38668.0
2021-10-04 14:50:00,339.96,340.06,339.62,339.81,45278.0,317.5415,317.6349,317.2239,317.4014,45278.0
2021-10-04 14:55:00,339.88,339.92,339.65,339.77,34379.0,317.4668,317.5042,317.252,317.364,34379.0
2021-10-04 15:00:00,339.81,340.23,339.69,340.21,56938.0,317.4014,317.7937,317.2893,317.775,56938.0
2021-10-04 15:05:00,340.2,340.32,339.89,340.03,70751.0,317.7657,317.8778,317.4761,317.6069,70751.0
2021-10-04 15:10:00,340.04,340.05,339.63,339.78,59528.0,317.6162,317.6256,317.2333,317.3734,59528.0
2021-10-04 15:15:00,339.84,340.05,339.44,339.45,50859.0,317.4294,317.6256,317.0558,317.0652,50859.0
2021-10-04 15:20:00,339.45,339.55,339.19,339.4,63055.0,317.0652,317.1586,316.8223,317.0184,63055.0
2021-10-04 15:25:00,339.36,339.69,339.27,339.53,35692.0,316.9811,317.2893,316.897,317.1399,35692.0
2021-10-04 15:30:00,339.51,339.92,339.37,339.81,35623.0,317.1212,317.5042,316.9904,317.4014,35623.0
2021-10-04 15:35:00,339.78,339.85,339.27,339.27,42446.0,317.3734,317.4388,316.897,316.897,42446.0
2021-10-04 15:40:00,339.29,340.41,339.29,340.24,97536.0,316.9157,317.9618,316.9157,317.8031,97536.0
2021-10-04 15:45:00,340.27,340.48,340.03,340.04,134308.0,317.8311,318.0272,317.6069,317.6162,134308.0
2021-10-04 15:50:00,340.02,340.02,339.01,339.14,105181.0,317.5976,317.5976,316.6542,316.7756,105181.0
2021-10-04 15:55:00,339.18,340.12,339.17,340.0,161838.0,316.813,317.691,316.8036,317.5789,161838.0
2021-10-05 09:30:00,341.15,341.73,340.88,341.46,112527.0,318.653,319.1948,318.4008,318.9426,112527.0
2021-10-05 09:35:00,341.49,341.85,340.47,340.93,84599.0,318.9706,319.3069,318.0179,318.4476,84599.0
2021-10-05 09:40:00,340.98,341.2,340.5,340.67,57809.0,318.4943,318.6997,318.0459,318.2047,57809.0
2021-10-05 09:45:00,340.69,341.4,340.6,341.28,117247.0,318.2234,318.8866,318.1393,318.7745,117247.0
2021-10-05 09:50:00,341.3,341.9,341.25,341.74,59008.0,318.7932,319.3536,318.7465,319.2041,59008.0
2021-10-05 09:55:00,341.77,342.11,341.53,341.6,41155.0,319.2322,319.5497,319.008,319.0734,41155.0
2021-10-05 10:00:00,341.78,342.54,341.67,342.27,51343.0,319.2415,319.9514,319.1388,319.6992,51343.0
2021-10-05 10:05:00,342.32,342.65,342.16,342.57,51089.0,319.7459,320.0541,319.5964,319.9794,51089.0
2021-10-05 10:10:00,342.65,343.21,342.6,343.21,56856.0,320.0541,320.5772,320.0074,320.5772,56856.0
2021-10-05 10:15:00,343.22,343.41,343.03,343.08,61089.0,320.5865,320.764,320.4091,320.4558,61089.0
2021-10-05 10:20:00,343.13,343.72,343.12,343.55,73779.0,320.5025,321.0536,320.4931,320.8948,73779.0
2021-10-05 10:25:00,343.58,344.16,343.58,344.12,67554.0,320.9228,321.4646,320.9228,321.4272,67554.0
2021-10-05 10:30:00,344.13,344.47,344.1,344.23,111133.0,321.4365,321.7541,321.4085,321.5299,111133.0
2021-10-05 10:35:00,344.26,344.29,343.69,343.69,66223.0,321.558,321.586,321.0255,321.0255,66223.0
2021-10-05 10:40:00,343.7,344.01,343.7,343.96,45881.0,321.0349,321.3244,321.0349,321.2777,45881.0
2021-10-05 10:45:00,343.99,344.3,343.98,344.17,43246.0,321.3058,321.5953,321.2964,321.4739,43246.0
2021-10-05 10:50:00,344.17,344.26,343.98,344.2,56458.0,321.4739,321.558,321.2964,321.5019,56458.0
2021-10-05 10:55:00,344.2,344.33,344.12,344.31,26180.0,321.5019,321.6233,321.4272,321.6047,26180.0
2021-10-05 11:00:00,344.3,344.43,344.06,344.34,30712.0,321.5953,321.7167,321.3711,321.6327,30712.0
2021-10-05 11:05:00,344.41,344.72,344.38,344.6,27495.0,321.6981,321.9876,321.67,321.8755,27495.0
2021-10-05 11:10:00,344.63,344.75,344.52,344.66,16386.0,321.9036,322.0156,321.8008,321.9316,16386.0
2021-10-05 11:15:00,344.67,344.77,344.54,344.67,45777.0,321.9409,322.0343,321.8195,321.9409,45777.0
2021-10-05 11:20:00,344.66,344.78,344.49,344.53,17155.0,321.9316,322.0437,321.7728,321.8102,17155.0
2021-10-05 11:25:00,344.49,344.58,344.37,344.48,35288.0,321.7728,321.8569,321.6607,321.7634,35288.0
2021-10-05 11:30:00,344.49,344.57,344.34,344.55,33145.0,321.7728,321.8475,321.6327,321.8288,33145.0
2021-10-05 11:35:00,344.52,344.73,344.18,344.18,99201.0,321.8008,321.997,321.4832,321.4832,99201.0
2021-10-05 11:40:00,344.13,344.16,343.91,343.94,26958.0,321.4365,321.4646,321.231,321.2591,26958.0
2021-10-05 11:45:00,343.96,344.06,343.82,343.84,16776.0,321.2777,321.3711,321.147,321.1657,16776.0
2021-10-05 11:50:00,343.88,344.18,343.86,344.08,41289.0,321.203,321.4832,321.1843,321.3898,41289.0
2021-10-05 11:55:00,344.1,344.33,344.07,344.29,21590.0,321.4085,321.6233,321.3805,321.586,21590.0
2021-10-05 12:00:00,344.3,344.3,344.06,344.25,24346.0,321.5953,321.5953,321.3711,321.5486,24346.0
2021-10-05 12:05:00,344.29,344.54,344.22,344.54,23457.0,321.586,321.8195,321.5206,321.8195,23457.0
2021-10-05 12:10:00,344.54,344.68,344.43,344.43,25298.0,321.8195,321.9503,321.7167,321.7167,25298.0
2021-10-05 12:15:00,344.41,344.41,344.01,344.02,24652.0,321.6981,321.6981,321.3244,321.3338,24652.0
2021-10-05 12:20:00,344.02,344.07,343.6,343.62,26969.0,321.3338,321.3805,320.9415,320.9602,26969.0
2021-10-05 12:25:00,343.62,343.89,343.53,343.79,36831.0,320.9602,321.2124,320.8761,321.119,36831.0
2021-10-05 12:30:00,343.75,343.92,343.54,343.84,16665.0,321.0816,321.2404,320.8854,321.1657,16665.0
2021-10-05 12:35:00,343.87,343.87,343.65,343.66,11560.0,321.1937,321.1937,320.9882,320.9975,11560.0
2021-10-05 12:40:00,343.75,343.82,343.6,343.71,23058.0,321.0816,321.147,320.9415,321.0442,23058.0
2021-10-05 12:45:00,343.71,343.96,343.71,343.92,7347.0,321.0442,321.2777,321.0442,321.2404,7347.0
2021-10-05 12:50:00,343.87,343.92,343.79,343.82,7924.0,321.1937,321.2404,321.119,321.147,7924.0
2021-10-05 12:55:00,343.83,344.07,343.83,344.06,8124.0,321.1563,321.3805,321.1563,321.3711,8124.0
2021-10-05 13:00:00,344.05,344.13,343.79,343.97,21215.0,321.3618,321.4365,321.119,321.2871,21215.0
2021-10-05 13:05:00,343.98,344.19,343.97,344.15,36105.0,321.2964,321.4926,321.2871,321.4552,36105.0
2021-10-05 13:10:00,344.18,344.33,344.07,344.19,41937.0,321.4832,321.6233,321.3805,321.4926,41937.0
2021-10-05 13:15:00,344.21,344.3,344.07,344.27,23381.0,321.5113,321.5953,321.3805,321.5673,23381.0
2021-10-05 13:20:00,344.23,344.33,344.17,344.25,8022.0,321.5299,321.6233,321.4739,321.5486,8022.0
2021-10-05 13:25:00,344.29,344.34,344.21,344.27,12334.0,321.586,321.6327,321.5113,321.5673,12334.0
2021-10-05 13:30:00,344.27,344.49,344.18,344.27,19008.0,321.5673,321.7728,321.4832,321.5673,19008.0
2021-10-05 13:35:00,344.29,344.42,344.18,344.42,21328.0,321.586,321.7074,321.4832,321.7074,21328.0
2021-10-05 13:40:00,344.44,344.64,344.44,344.59,19329.0,321.7261,321.9129,321.7261,321.8662,19329.0
2021-10-05 13:45:00,344.63,344.63,344.41,344.48,22825.0,321.9036,321.9036,321.6981,321.7634,22825.0
2021-10-05 13:50:00,344.5,344.64,344.32,344.32,20444.0,321.7821,321.9129,321.614,321.614,20444.0
2021-10-05 13:55:00,344.34,344.42,344.25,344.4,15328.0,321.6327,321.7074,321.5486,321.6887,15328.0
2021-10-05 14:00:00,344.45,344.67,344.42,344.52,40411.0,321.7354,321.9409,321.7074,321.8008,40411.0
2021-10-05 14:05:00,344.55,344.56,344.31,344.38,18064.0,321.8288,321.8382,321.6047,321.67,18064.0
2021-10-05 14:10:00,344.4,344.5,344.3,344.33,4829.0,321.6887,321.7821,321.5953,321.6233,4829.0
2021-10-05 14:15:00,344.33,344.45,344.24,344.33,15204.0,321.6233,321.7354,321.5393,321.6233,15204.0
2021-10-05 14:20:00,344.3,344.32,344.16,344.29,15254.0,321.5953,321.614,321.4646,321.586,15254.0
2021-10-05 14:25:00,344.32,344.6,344.3,344.59,12843.0,321.614,321.8755,321.5953,321.8662,12843.0
2021-10-05 14:30:00,344.6,344.87,344.6,344.81,36584.0,321.8755,322.1277,321.8755,322.0717,36584.0
2021-10-05 14:35:00,344.82,344.86,344.53,344.65,38261.0,322.081,322.1184,321.8102,321.9222,38261.0
2021-10-05 14:40:00,344.66,344.84,344.57,344.74,26233.0,321.9316,322.0997,321.8475,322.0063,26233.0
2021-10-05 14:45:00,344.73,344.86,344.66,344.79,19968.0,321.997,322.1184,321.9316,322.053,19968.0
2021-10-05 14:50:00,344.77,344.85,344.69,344.71,20463.0,322.0343,322.1091,321.9596,321.9783,20463.0
2021-10-05 14:55:00,344.72,344.77,344.49,344.53,17408.0,321.9876,322.0343,321.7728,321.8102,17408.0
2021-10-05 15:00:00,344.54,344.61,344.38,344.54,27155.0,321.8195,321.8849,321.67,321.8195,27155.0
2021-10-05 15:05:00,344.6,344.68,344.46,344.57,77664.0,321.8755,321.9503,321.7448,321.8475,77664.0
2021-10-05 15:10:00,344.58,344.79,344.51,344.76,19511.0,321.8569,322.053,321.7915,322.025,19511.0
2021-10-05 15:15:00,344.74,344.77,344.55,344.69,17200.0,322.0063,322.0343,321.8288,321.9596,17200.0
2021-10-05 15:20:00,344.66,344.66,344.25,344.35,24869.0,321.9316,321.9316,321.5486,321.642,24869.0
2021-10-05 15:25:00,344.37,344.44,344.2,344.28,22511.0,321.6607,321.7261,321.5019,321.5766,22511.0
2021-10-05 15:30:00,344.29,344.43,344.19,344.43,22652.0,321.586,321.7167,321.4926,321.7167,22652.0
2021-10-05 15:35:00,344.41,344.58,344.29,344.3,34392.0,321.6981,321.8569,321.586,321.5953,34392.0
2021-10-05 15:40:00,344.3,344.51,344.21,344.25,33678.0,321.5953,321.7915,321.5113,321.5486,33678.0
2021-10-05 15:45:00,344.24,344.24,344.0,344.07,36042.0,321.5393,321.5393,321.3151,321.3805,36042.0
2021-10-05 15:50:00,344.1,344.12,343.55,343.55,92349.0,321.4085,321.4272,320.8948,320.8948,92349.0
2021-10-05 15:55:00,343.58,343.65,342.98,343.14,190916.0,320.9228,320.9882,320.3624,320.5118,190916.0
2021-10-06 09:30:00,340.43,341.72,340.1,341.49,263302.0,317.9805,319.1855,317.6723,318.9706,263302.0
2021-10-06 09:35:00,341.56,342.03,340.9,340.96,90824.0,319.036,319.475,318.4195,318.4756,90824.0
2021-10-06 09:40:00,341.01,341.36,340.76,341.3,73098.0,318.5223,318.8492,318.2888,318.7932,73098.0
2021-10-06 09:45:00,341.34,341.44,340.5,340.56,123771.0,318.8305,318.9239,318.0459,318.102,123771.0
2021-10-06 09:50:00,340.53,340.53,339.65,339.92,142104.0,318.0739,318.0739,317.252,317.5042,142104.0
2021-10-06 09:55:00,339.92,339.94,339.28,339.35,158728.0,317.5042,317.5228,316.9064,316.9717,158728.0
2021-10-06 10:00:00,339.29,339.29,338.48,338.78,161774.0,316.9157,316.9157,316.1591,316.4393,161774.0
2021-10-06 10:05:00,338.76,339.32,338.47,339.09,84064.0,316.4207,316.9437,316.1498,316.7289,84064.0
2021-10-06 10:10:00,339.08,339.91,338.7,339.83,90367.0,316.7195,317.4948,316.3646,317.4201,90367.0
2021-10-06 10:15:00,339.79,339.79,338.7,338.81,96120.0,317.3827,317.3827,316.3646,316.4674,96120.0
2021-10-06 10:20:00,338.78,340.88,338.78,340.85,172472.0,316.4393,318.4008,316.4393,318.3728,172472.0
2021-10-06 10:25:00,340.85,341.09,340.56,340.59,74312.0,318.3728,318.597,318.102,318.13,74312.0
2021-10-06 10:30:00,340.57,341.29,340.55,340.67,54745.0,318.1113,318.7838,318.0926,318.2047,54745.0
2021-10-06 10:35:00,340.71,340.82,340.1,340.8,64732.0,318.2421,318.3448,317.6723,318.3261,64732.0
2021-10-06 10:40:00,340.77,340.82,339.93,339.96,65964.0,318.2981,318.3448,317.5135,317.5415,65964.0
2021-10-06 10:45:00,339.97,340.26,339.52,340.23,61962.0,317.5509,317.8217,317.1305,317.7937,61962.0
2021-10-06 10:50:00,340.2,340.65,339.84,340.65,91195.0,317.7657,318.186,317.4294,318.186,91195.0
2021-10-06 10:55:00,340.69,340.72,340.26,340.72,40320.0,318.2234,318.2514,317.8217,318.2514,40320.0
2021-10-06 11:00:00,340.75,341.11,340.41,340.84,80971.0,318.2794,318.6157,317.9618,318.3635,80971.0
2021-10-06 11:05:00,340.83,340.92,340.44,340.7,26208.0,318.3541,318.4382,317.9899,318.2327,26208.0
2021-10-06 11:10:00,340.7,340.75,340.28,340.73,36911.0,318.2327,318.2794,317.8404,318.2607,36911.0
2021-10-06 11:15:00,340.69,340.8,340.36,340.48,25509.0,318.2234,318.3261,317.9151,318.0272,25509.0
2021-10-06 11:20:00,340.52,340.52,339.67,339.67,42653.0,318.0646,318.0646,317.2706,317.2706,42653.0
2021-10-06 11:25:00,339.64,339.96,339.62,339.66,52935.0,317.2426,317.5415,317.2239,317.2613,52935.0
2021-10-06 11:30:00,339.68,340.0,339.26,339.43,48222.0,317.28,317.5789,316.8877,317.0465,48222.0
2021-10-06 11:35:00,339.47,339.78,339.3,339.78,28525.0,317.0838,317.3734,316.925,317.3734,28525.0
2021-10-06 11:40:00,339.83,339.91,339.33,339.62,35373.0,317.4201,317.4948,316.9531,317.2239,35373.0
2021-10-06 11:45:00,339.67,340.11,339.53,339.97,38864.0,317.2706,317.6816,317.1399,317.5509,38864.0
2021-10-06 11:50:00,339.96,340.64,339.96,340.58,34397.0,317.5415,318.1767,317.5415,318.1206,34397.0
2021-10-06 11:55:00,340.56,340.97,340.5,340.84,29748.0,318.102,318.4849,318.0459,318.3635,29748.0
2021-10-06 12:00:00,340.9,340.97,340.35,340.43,32236.0,318.4195,318.4849,317.9058,317.9805,32236.0
2021-10-06 12:05:00,340.38,340.38,339.77,339.89,51827.0,317.9338,317.9338,317.364,317.4761,51827.0
2021-10-06 12:10:00,339.88,339.93,339.67,339.75,27710.0,317.4668,317.5135,317.2706,317.3454,27710.0
2021-10-06 12:15:00,339.7,340.03,339.61,339.98,21636.0,317.2987,317.6069,317.2146,317.5602,21636.0
2021-10-06 12:20:00,339.95,339.99,339.75,339.97,21297.0,317.5322,317.5695,317.3454,317.5509,21297.0
2021-10-06 12:25:00,339.92,340.25,339.52,339.89,50466.0,317.5042,317.8124,317.1305,317.4761,50466.0
2021-10-06 12:30:00,339.87,340.02,339.74,340.02,27578.0,317.4575,317.5976,317.336,317.5976,27578.0
2021-10-06 12:35:00,340.06,340.12,339.76,340.1,38232.0,317.6349,317.691,317.3547,317.6723,38232.0
2021-10-06 12:40:00,340.15,340.62,340.14,340.6,44280.0,317.719,318.158,317.7096,318.1393,44280.0
2021-10-06 12:45:00,340.62,340.68,340.24,340.35,35973.0,318.158,318.214,317.8031,317.9058,35973.0
2021-10-06 12:50:00,340.4,340.62,340.33,340.49,16027.0,317.9525,318.158,317.8871,318.0366,16027.0
2021-10-06 12:55:00,340.45,340.86,340.4,340.48,31368.0,317.9992,318.3822,317.9525,318.0272,31368.0
2021-10-06 13:00:00,340.47,340.7,340.12,340.29,18164.0,318.0179,318.2327,317.691,317.8498,18164.0
2021-10-06 13:05:00,340.27,340.27,339.77,340.01,47020.0,317.8311,317.8311,317.364,317.5882,47020.0
2021-10-06 13:10:00,340.0,340.45,339.8,340.42,53248.0,317.5789,317.9992,317.3921,317.9712,53248.0
2021-10-06 13:15:00,340.38,340.59,340.3,340.57,33995.0,317.9338,318.13,317.8591,318.1113,33995.0
2021-10-06 13:20:00,340.57,340.87,340.39,340.74,109760.0,318.1113,318.3915,317.9432,318.2701,109760.0
2021-10-06 13:25:00,340.78,341.21,340.71,341.19,41735.0,318.3074,318.7091,318.2421,318.6904,41735.0
2021-10-06 13:30:00,341.21,341.92,341.19,341.92,82148.0,318.7091,319.3723,318.6904,319.3723,82148.0
2021-10-06 13:35:00,341.88,342.41,341.75,342.35,54299.0,319.3349,319.83,319.2135,319.7739,54299.0
2021-10-06 13:40:00,342.34,342.34,342.11,342.22,32194.0,319.7646,319.7646,319.5497,319.6525,32194.0
2021-10-06 13:45:00,342.27,342.48,342.24,342.36,41784.0,319.6992,319.8953,319.6712,319.7833,41784.0
2021-10-06 13:50:00,342.35,342.35,341.66,341.69,47688.0,319.7739,319.7739,319.1294,319.1574,47688.0
2021-10-06 13:55:00,341.71,342.15,341.71,342.15,26557.0,319.1761,319.5871,319.1761,319.5871,26557.0
2021-10-06 14:00:00,342.22,342.54,341.84,342.49,92614.0,319.6525,319.9514,319.2975,319.9047,92614.0
2021-10-06 14:05:00,342.49,342.8,342.22,342.8,29434.0,319.9047,320.1942,319.6525,320.1942,29434.0
2021-10-06 14:10:00,342.81,343.35,342.74,343.33,74188.0,320.2036,320.708,320.1382,320.6893,74188.0
2021-10-06 14:15:00,343.32,343.62,343.19,343.6,56894.0,320.6799,320.9602,320.5585,320.9415,56894.0
2021-10-06 14:20:00,343.64,343.69,343.2,343.22,73406.0,320.9788,321.0255,320.5679,320.5865,73406.0
2021-10-06 14:25:00,343.24,343.45,343.21,343.45,25689.0,320.6052,320.8014,320.5772,320.8014,25689.0
2021-10-06 14:30:00,343.42,343.43,343.18,343.32,39627.0,320.7734,320.7827,320.5492,320.6799,39627.0
2021-10-06 14:35:00,343.35,343.53,343.18,343.43,35142.0,320.708,320.8761,320.5492,320.7827,35142.0
2021-10-06 14:40:00,343.45,343.77,343.44,343.62,39422.0,320.8014,321.1003,320.792,320.9602,39422.0
2021-10-06 14:45:00,343.64,343.82,343.41,343.43,49613.0,320.9788,321.147,320.764,320.7827,49613.0
2021-10-06 14:50:00,343.4,343.51,342.97,343.28,60767.0,320.7547,320.8574,320.353,320.6426,60767.0
2021-10-06 14:55:00,343.27,343.43,342.88,342.92,59246.0,320.6332,320.7827,320.269,320.3063,59246.0
2021-10-06 15:00:00,342.91,343.16,342.9,342.93,38397.0,320.297,320.5305,320.2876,320.3157,38397.0
2021-10-06 15:05:00,342.9,343.23,342.88,343.04,47310.0,320.2876,320.5959,320.269,320.4184,47310.0
2021-10-06 15:10:00,343.08,343.47,342.9,343.16,61503.0,320.4558,320.8201,320.2876,320.5305,61503.0
2021-10-06 15:15:00,343.18,343.48,343.18,343.31,31167.0,320.5492,320.8294,320.5492,320.6706,31167.0
2021-10-06 15:20:00,343.3,343.35,343.04,343.33,19991.0,320.6613,320.708,320.4184,320.6893,19991.0
2021-10-06 15:25:00,343.37,343.54,343.28,343.49,33820.0,320.7266,320.8854,320.6426,320.8387,33820.0
2021-10-06 15:30:00,343.47,343.55,343.2,343.27,24341.0,320.8201,320.8948,320.5679,320.6332,24341.0
2021-10-06 15:35:00,343.29,343.34,342.89,343.16,82029.0,320.6519,320.6986,320.2783,320.5305,82029.0
2021-10-06 15:40:00,343.19,343.46,343.12,343.45,46775.0,320.5585,320.8107,320.4931,320.8014,46775.0
2021-10-06 15:45:00,343.44,343.94,343.28,343.67,74669.0,320.792,321.2591,320.6426,321.0069,74669.0
2021-10-06 15:50:00,343.7,344.09,343.67,343.88,126166.0,321.0349,321.3992,321.0069,321.203,126166.0
2021-10-06 15:55:00,343.85,344.3,343.85,344.16,131611.0,321.175,321.5953,321.175,321.4646,131611.0
2021-10-07 09:30:00,346.87,348.25,346.77,348.0,388435.0,323.9958,325.2848,323.9024,325.0513,388435.0
2021-10-07 09:35:00,348.02,348.29,347.8,348.23,175283.0,325.07,325.3222,324.8645,325.2662,175283.0
2021-10-07 09:40:00,348.24,348.36,347.75,347.84,93118.0,325.2755,325.3876,324.8178,324.9019,93118.0
2021-10-07 09:45:00,347.91,348.14,347.64,347.85,130117.0,324.9673,325.1821,324.7151,324.9112,130117.0
2021-10-07 09:50:00,347.88,348.6,347.87,348.23,119746.0,324.9392,325.6118,324.9299,325.2662,119746.0
2021-10-07 09:55:00,348.23,348.93,348.22,348.93,42730.0,325.2662,325.92,325.2568,325.92,42730.0
2021-10-07 10:00:00,348.92,349.31,348.79,349.3,134338.0,325.9107,326.2749,325.7892,326.2656,134338.0
2021-10-07 10:05:00,349.34,349.42,348.94,349.14,61930.0,326.303,326.3777,325.9293,326.1161,61930.0
2021-10-07 10:10:00,349.15,349.38,349.06,349.31,47269.0,326.1255,326.3403,326.0414,326.2749,47269.0
2021-10-07 10:15:00,349.35,349.64,349.24,349.59,59245.0,326.3123,326.5832,326.2096,326.5365,59245.0
2021-10-07 10:20:00,349.55,349.63,349.4,349.41,50736.0,326.4991,326.5738,326.359,326.3683,50736.0
2021-10-07 10:25:00,349.43,349.65,349.31,349.54,50280.0,326.387,326.5925,326.2749,326.4898,50280.0
2021-10-07 10:30:00,349.54,349.76,349.43,349.65,46529.0,326.4898,326.6953,326.387,326.5925,46529.0
2021-10-07 10:35:00,349.68,349.77,349.04,349.05,53665.0,326.6205,326.7046,326.0227,326.0321,53665.0
2021-10-07 10:40:00,349.1,349.5,349.09,349.24,27620.0,326.0788,326.4524,326.0694,326.2096,27620.0
2021-10-07 10:45:00,349.34,349.56,349.24,349.56,17059.0,326.303,326.5085,326.2096,326.5085,17059.0
2021-10-07 10:50:00,349.51,349.69,349.49,349.54,26644.0,326.4617,326.6299,326.4431,326.4898,26644.0
2021-10-07 10:55:00,349.57,349.61,349.46,349.56,26146.0,326.5178,326.5552,326.415,326.5085,26146.0
2021-10-07 11:00:00,349.57,349.63,349.35,349.48,60349.0,326.5178,326.5738,326.3123,326.4337,60349.0
2021-10-07 11:05:00,349.45,349.5,349.32,349.37,58554.0,326.4057,326.4524,326.2843,326.331,58554.0
2021-10-07 11:10:00,349.35,349.39,349.2,349.23,36561.0,326.3123,326.3497,326.1722,326.2002,36561.0
2021-10-07 11:15:00,349.22,349.25,348.86,349.02,40242.0,326.1909,326.2189,325.8546,326.0041,40242.0
2021-10-07 11:20:00,349.03,349.25,349.03,349.17,26354.0,326.0134,326.2189,326.0134,326.1442,26354.0
2021-10-07 11:25:00,349.13,349.24,349.03,349.17,14035.0,326.1068,326.2096,326.0134,326.1442,14035.0
2021-10-07 11:30:00,349.21,349.32,349.1,349.25,11830.0,326.1815,326.2843,326.0788,326.2189,11830.0
2021-10-07 11:35:00,349.24,349.35,349.24,349.33,11308.0,326.2096,326.3123,326.2096,326.2936,11308.0
2021-10-07 11:40:00,349.31,349.45,349.27,349.43,24390.0,326.2749,326.4057,326.2376,326.387,24390.0
2021-10-07 11:45:00,349.42,349.46,349.35,349.39,9868.0,326.3777,326.415,326.3123,326.3497,9868.0
2021-10-07 11:50:00,349.44,349.44,349.22,349.39,13280.0,326.3964,326.3964,326.1909,326.3497,13280.0
2021-10-07 11:55:00,349.41,349.58,349.41,349.5,10216.0,326.3683,326.5271,326.3683,326.4524,10216.0
2021-10-07 12:00:00,349.52,349.71,349.5,349.6,15995.0,326.4711,326.6486,326.4524,326.5458,15995.0
2021-10-07 12:05:00,349.61,349.65,349.31,349.37,19807.0,326.5552,326.5925,326.2749,326.331,19807.0
2021-10-07 12:10:00,349.37,349.37,349.19,349.25,16196.0,326.331,326.331,326.1629,326.2189,16196.0
2021-10-07 12:15:00,349.25,349.42,349.21,349.41,18124.0,326.2189,326.3777,326.1815,326.3683,18124.0
2021-10-07 12:20:00,349.35,349.5,349.3,349.47,6529.0,326.3123,326.4524,326.2656,326.4244,6529.0
2021-10-07 12:25:00,349.44,349.49,349.3,349.32,5793.0,326.3964,326.4431,326.2656,326.2843,5793.0
2021-10-07 12:30:00,349.32,349.46,349.32,349.39,5020.0,326.2843,326.415,326.2843,326.3497,5020.0
2021-10-07 12:35:00,349.31,349.41,349.31,349.4,6240.0,326.2749,326.3683,326.2749,326.359,6240.0
2021-10-07 12:40:00,349.43,349.43,349.13,349.21,28811.0,326.387,326.387,326.1068,326.1815,28811.0
2021-10-07 12:45:00,349.25,349.25,349.02,349.11,9761.0,326.2189,326.2189,326.0041,326.0881,9761.0
2021-10-07 12:50:00,349.12,349.18,349.0,349.15,20980.0,326.0975,326.1535,325.9854,326.1255,20980.0
2021-10-07 12:55:00,349.15,349.31,349.11,349.31,13057.0,326.1255,326.2749,326.0881,326.2749,13057.0
2021-10-07 13:00:00,349.29,349.29,349.2,349.26,14593.0,326.2563,326.2563,326.1722,326.2282,14593.0
2021-10-07 13:05:00,349.25,349.27,349.06,349.21,9892.0,326.2189,326.2376,326.0414,326.1815,9892.0
2021-10-07 13:10:00,349.19,349.22,349.12,349.19,6206.0,326.1629,326.1909,326.0975,326.1629,6206.0
2021-10-07 13:15:00,349.17,349.3,349.17,349.29,7790.0,326.1442,326.2656,326.1442,326.2563,7790.0
2021-10-07 13:20:00,349.3,349.3,349.12,349.27,13433.0,326.2656,326.2656,326.0975,326.2376,13433.0
2021-10-07 13:25:00,349.24,349.45,349.23,349.43,13758.0,326.2096,326.4057,326.2002,326.387,13758.0
2021-10-07 13:30:00,349.44,349.44,349.22,349.29,24219.0,326.3964,326.3964,326.1909,326.2563,24219.0
2021-10-07 13:35:00,349.23,349.34,349.1,349.15,24698.0,326.2002,326.303,326.0788,326.1255,24698.0
2021-10-07 13:40:00,349.17,349.24,349.12,349.18,17323.0,326.1442,326.2096,326.0975,326.1535,17323.0
2021-10-07 13:45:00,349.17,349.17,348.98,349.01,30445.0,326.1442,326.1442,325.9667,325.9947,30445.0
2021-10-07 13:50:00,348.99,349.0,348.82,349.0,18494.0,325.976,325.9854,325.8173,325.9854,18494.0
2021-10-07 13:55:00,348.99,349.08,348.8,348.85,22007.0,325.976,326.0601,325.7986,325.8453,22007.0
2021-10-07 14:00:00,348.84,348.89,348.21,348.35,88272.0,325.8359,325.8826,325.2475,325.3782,88272.0
2021-10-07 14:05:00,348.34,348.62,348.32,348.52,40991.0,325.3689,325.6304,325.3502,325.537,40991.0
2021-10-07 14:10:00,348.5,348.65,348.41,348.61,14677.0,325.5184,325.6585,325.4343,325.6211,14677.0
2021-10-07 14:15:00,348.6,348.67,348.52,348.6,15315.0,325.6118,325.6771,325.537,325.6118,15315.0
2021-10-07 14:20:00,348.56,348.6,348.38,348.42,26215.0,325.5744,325.6118,325.4063,325.4436,26215.0
2021-10-07 14:25:00,348.38,348.56,348.33,348.53,51066.0,325.4063,325.5744,325.3596,325.5464,51066.0
2021-10-07 14:30:00,348.51,348.59,348.26,348.39,22017.0,325.5277,325.6024,325.2942,325.4156,22017.0
2021-10-07 14:35:00,348.31,348.39,348.17,348.25,13433.0,325.3409,325.4156,325.2101,325.2848,13433.0
2021-10-07 14:40:00,348.2,348.25,347.95,348.01,20774.0,325.2381,325.2848,325.0046,325.0607,20774.0
2021-10-07 14:45:00,347.98,348.07,347.91,348.06,28890.0,325.0326,325.1167,324.9673,325.1074,28890.0
2021-10-07 14:50:00,348.02,348.03,347.7,347.84,18307.0,325.07,325.0793,324.7711,324.9019,18307.0
2021-10-07 14:55:00,347.84,348.05,347.77,347.77,22223.0,324.9019,325.098,324.8365,324.8365,22223.0
2021-10-07 15:00:00,347.76,347.91,347.55,347.87,23286.0,324.8272,324.9673,324.631,324.9299,23286.0
2021-10-07 15:05:00,347.88,348.3,347.88,348.3,38105.0,324.9392,325.3315,324.9392,325.3315,38105.0
2021-10-07 15:10:00,348.26,348.38,348.07,348.35,18387.0,325.2942,325.4063,325.1167,325.3782,18387.0
2021-10-07 15:15:00,348.32,348.65,348.23,348.51,276054.0,325.3502,325.6585,325.2662,325.5277,276054.0
2021-10-07 15:20:00,348.5,348.56,348.37,348.37,64268.0,325.5184,325.5744,325.3969,325.3969,64268.0
2021-10-07 15:25:00,348.37,348.37,348.06,348.22,27536.0,325.3969,325.3969,325.1074,325.2568,27536.0
2021-10-07 15:30:00,348.18,348.25,348.06,348.13,37390.0,325.2195,325.2848,325.1074,325.1728,37390.0
2021-10-07 15:35:00,348.13,348.18,347.88,347.88,31869.0,325.1728,325.2195,324.9392,324.9392,31869.0
2021-10-07 15:40:00,347.91,348.09,347.61,347.61,40507.0,324.9673,325.1354,324.687,324.687,40507.0
2021-10-07 15:45:00,347.61,348.04,347.5,348.04,253799.0,324.687,325.0887,324.5843,325.0887,253799.0
2021-10-07 15:50:00,348.04,348.04,347.42,347.89,160140.0,325.0887,325.0887,324.5096,324.9486,160140.0
2021-10-07 15:55:00,347.87,347.87,347.36,347.63,239162.0,324.9299,324.9299,324.4535,324.7057,239162.0
2021-10-08 09:30:00,347.91,348.33,347.12,347.15,109280.0,324.9673,325.3596,324.2294,324.2574,109280.0
2021-10-08 09:35:00,346.96,347.35,346.58,347.24,38958.0,324.0799,324.4442,323.725,324.3414,38958.0
2021-10-08 09:40:00,347.38,347.99,347.28,347.36,86510.0,324.4722,325.042,324.3788,324.4535,86510.0
2021-10-08 09:45:00,347.32,347.82,347.09,347.37,123520.0,324.4162,324.8832,324.2013,324.4629,123520.0
2021-10-08 09:50:00,347.39,347.41,346.77,347.2,107381.0,324.4816,324.5002,323.9024,324.3041,107381.0
2021-10-08 09:55:00,347.15,347.69,347.11,347.31,61058.0,324.2574,324.7618,324.22,324.4068,61058.0
2021-10-08 10:00:00,347.35,348.19,347.34,348.14,68234.0,324.4442,325.2288,324.4348,325.1821,68234.0
2021-10-08 10:05:00,348.14,348.27,347.93,348.05,80741.0,325.1821,325.3035,324.9859,325.098,80741.0
2021-10-08 10:10:00,348.1,348.1,347.64,347.94,49724.0,325.1447,325.1447,324.7151,324.9953,49724.0
2021-10-08 10:15:00,347.91,348.1,347.64,347.67,28119.0,324.9673,325.1447,324.7151,324.7431,28119.0
2021-10-08 10:20:00,347.66,347.77,347.46,347.61,49132.0,324.7337,324.8365,324.5469,324.687,49132.0
2021-10-08 10:25:00,347.57,347.62,347.4,347.4,29194.0,324.6497,324.6964,324.4909,324.4909,29194.0
2021-10-08 10:30:00,347.41,347.85,347.29,347.54,64737.0,324.5002,324.9112,324.3881,324.6217,64737.0
2021-10-08 10:35:00,347.64,347.82,347.62,347.68,24743.0,324.7151,324.8832,324.6964,324.7524,24743.0
2021-10-08 10:40:00,347.66,347.72,347.24,347.54,62539.0,324.7337,324.7898,324.3414,324.6217,62539.0
2021-10-08 10:45:00,347.59,347.83,347.41,347.72,67788.0,324.6684,324.8925,324.5002,324.7898,67788.0
2021-10-08 10:50:00,347.76,348.07,347.73,348.03,35256.0,324.8272,325.1167,324.7991,325.0793,35256.0
2021-10-08 10:55:00,347.98,348.03,347.71,347.73,24420.0,325.0326,325.0793,324.7804,324.7991,24420.0
2021-10-08 11:00:00,347.78,347.84,347.54,347.56,35222.0,324.8458,324.9019,324.6217,324.6403,35222.0
2021-10-08 11:05:00,347.53,348.03,347.5,348.02,27555.0,324.6123,325.0793,324.5843,325.07,27555.0
2021-10-08 11:10:00,348.01,348.22,347.93,348.21,38591.0,325.0607,325.2568,324.9859,325.2475,38591.0
2021-10-08 11:15:00,348.22,348.22,347.99,348.19,47601.0,325.2568,325.2568,325.042,325.2288,47601.0
2021-10-08 11:20:00,348.22,348.23,347.87,347.92,50241.0,325.2568,325.2662,324.9299,324.9766,50241.0
2021-10-08 11:25:00,347.96,348.05,347.76,347.99,34757.0,325.014,325.098,324.8272,325.042,34757.0
2021-10-08 11:30:00,347.94,347.99,347.66,347.72,19340.0,324.9953,325.042,324.7337,324.7898,19340.0
2021-10-08 11:35:00,347.72,347.73,347.57,347.7,33042.0,324.7898,324.7991,324.6497,324.7711,33042.0
2021-10-08 11:40:00,347.67,347.69,347.55,347.6,18182.0,324.7431,324.7618,324.631,324.6777,18182.0
2021-10-08 11:45:00,347.67,347.78,347.58,347.67,14248.0,324.7431,324.8458,324.659,324.7431,14248.0
2021-10-08 11:50:00,347.69,347.88,347.54,347.73,24635.0,324.7618,324.9392,324.6217,324.7991,24635.0
2021-10-08 11:55:00,347.76,347.76,347.46,347.57,22125.0,324.8272,324.8272,324.5469,324.6497,22125.0
2021-10-08 12:00:00,347.58,347.73,347.4,347.69,20542.0,324.659,324.7991,324.4909,324.7618,20542.0
2021-10-08 12:05:00,347.69,347.78,347.64,347.68,6747.0,324.7618,324.8458,324.7151,324.7524,6747.0
2021-10-08 12:10:00,347.69,347.77,347.49,347.75,18447.0,324.7618,324.8365,324.575,324.8178,18447.0
2021-10-08 12:15:00,347.72,347.72,347.51,347.53,15186.0,324.7898,324.7898,324.5936,324.6123,15186.0
2021-10-08 12:20:00,347.55,347.57,347.43,347.45,69018.0,324.631,324.6497,324.5189,324.5376,69018.0
2021-10-08 12:25:00,347.43,347.45,347.19,347.24,49848.0,324.5189,324.5376,324.2947,324.3414,49848.0
2021-10-08 12:30:00,347.25,347.45,347.18,347.43,18297.0,324.3508,324.5376,324.2854,324.5189,18297.0
2021-10-08 12:35:00,347.42,347.68,347.4,347.68,21977.0,324.5096,324.7524,324.4909,324.7524,21977.0
2021-10-08 12:40:00,347.65,347.86,347.65,347.8,27010.0,324.7244,324.9206,324.7244,324.8645,27010.0
2021-10-08 12:45:00,347.79,347.79,347.64,347.69,28356.0,324.8552,324.8552,324.7151,324.7618,28356.0
2021-10-08 12:50:00,347.68,347.78,347.68,347.74,5913.0,324.7524,324.8458,324.7524,324.8085,5913.0
2021-10-08 12:55:00,347.83,347.87,347.58,347.6,13796.0,324.8925,324.9299,324.659,324.6777,13796.0
2021-10-08 13:00:00,347.59,347.74,347.57,347.64,5676.0,324.6684,324.8085,324.6497,324.7151,5676.0
2021-10-08 13:05:00,347.62,347.63,347.36,347.38,12013.0,324.6964,324.7057,324.4535,324.4722,12013.0
2021-10-08 13:10:00,347.36,347.62,347.34,347.55,20002.0,324.4535,324.6964,324.4348,324.631,20002.0
2021-10-08 13:15:00,347.47,347.48,346.88,346.88,67854.0,324.5563,324.5656,324.0052,324.0052,67854.0
2021-10-08 13:20:00,346.92,347.08,346.86,346.98,5609.0,324.0425,324.192,323.9865,324.0986,5609.0
2021-10-08 13:25:00,347.01,347.14,346.94,347.08,9901.0,324.1266,324.248,324.0612,324.192,9901.0
2021-10-08 13:30:00,347.02,347.29,347.0,347.29,16222.0,324.136,324.3881,324.1173,324.3881,16222.0
2021-10-08 13:35:00,347.24,347.24,347.0,347.01,26498.0,324.3414,324.3414,324.1173,324.1266,26498.0
2021-10-08 13:40:00,347.01,347.13,346.96,346.96,13975.0,324.1266,324.2387,324.0799,324.0799,13975.0
2021-10-08 13:45:00,346.94,347.22,346.93,347.21,24112.0,324.0612,324.3228,324.0519,324.3134,24112.0
2021-10-08 13:50:00,347.18,347.26,347.18,347.22,6500.0,324.2854,324.3601,324.2854,324.3228,6500.0
2021-10-08 13:55:00,347.25,347.5,347.24,347.46,24312.0,324.3508,324.5843,324.3414,324.5469,24312.0
2021-10-08 14:00:00,347.47,347.8,347.4,347.72,34452.0,324.5563,324.8645,324.4909,324.7898,34452.0
2021-10-08 14:05:00,347.76,347.87,347.72,347.83,26670.0,324.8272,324.9299,324.7898,324.8925,26670.0
2021-10-08 14:10:00,347.82,347.88,347.76,347.81,12832.0,324.8832,324.9392,324.8272,324.8739,12832.0
2021-10-08 14:15:00,347.81,348.1,347.74,347.98,18941.0,324.8739,325.1447,324.8085,325.0326,18941.0
2021-10-08 14:20:00,348.0,348.17,347.95,348.13,31790.0,325.0513,325.2101,325.0046,325.1728,31790.0
2021-10-08 14:25:00,348.14,348.39,348.13,348.36,47465.0,325.1821,325.4156,325.1728,325.3876,47465.0
2021-10-08 14:30:00,348.38,348.46,348.3,348.31,56929.0,325.4063,325.481,325.3315,325.3409,56929.0
2021-10-08 14:35:00,348.3,348.3,348.08,348.14,50901.0,325.3315,325.3315,325.126,325.1821,50901.0
2021-10-08 14:40:00,348.17,348.17,348.01,348.04,52038.0,325.2101,325.2101,325.0607,325.0887,52038.0
2021-10-08 14:45:00,348.0,348.07,347.9,348.02,16465.0,325.0513,325.1167,324.9579,325.07,16465.0
2021-10-08 14:50:00,348.04,348.13,347.94,347.94,19670.0,325.0887,325.1728,324.9953,324.9953,19670.0
2021-10-08 14:55:00,347.92,348.12,347.91,348.0,13468.0,324.9766,325.1634,324.9673,325.0513,13468.0
2021-10-08 15:00:00,348.05,348.16,347.98,348.13,25806.0,325.098,325.2008,325.0326,325.1728,25806.0
2021-10-08 15:05:00,348.11,348.28,348.06,348.25,36367.0,325.1541,325.3129,325.1074,325.2848,36367.0
2021-10-08 15:10:00,348.24,348.4,348.18,348.3,32510.0,325.2755,325.4249,325.2195,325.3315,32510.0
2021-10-08 15:15:00,348.29,348.3,348.1,348.27,15490.0,325.3222,325.3315,325.1447,325.3035,15490.0
2021-10-08 15:20:00,348.23,348.33,348.12,348.18,26833.0,325.2662,325.3596,325.1634,325.2195,26833.0
2021-10-08 15:25:00,348.16,348.27,348.15,348.24,18395.0,325.2008,325.3035,325.1914,325.2755,18395.0
2021-10-08 15:30:00,348.23,348.31,348.08,348.15,22559.0,325.2662,325.3409,325.126,325.1914,22559.0
2021-10-08 15:35:00,348.13,348.13,347.66,347.81,53554.0,325.1728,325.1728,324.7337,324.8739,53554.0
2021-10-08 15:40:00,347.76,347.96,347.65,347.72,49135.0,324.8272,325.014,324.7244,324.7898,49135.0
2021-10-08 15:45:00,347.7,347.85,347.56,347.56,42524.0,324.7711,324.9112,324.6403,324.6403,42524.0
2021-10-08 15:50:00,347.51,347.73,347.33,347.53,70913.0,324.5936,324.7991,324.4255,324.6123,70913.0
2021-10-08 15:55:00,347.57,347.79,347.42,347.53,125121.0,324.6497,324.8552,324.5096,324.6123,125121.0
2021-10-11 09:30:00,347.63,348.08,347.44,347.5,149725.0,324.7057,325.126,324.5283,324.5843,149725.0
2021-10-11 09:35:00,347.48,347.66,347.07,347.33,81387.0,324.5656,324.7337,324.1827,324.4255,81387.0
2021-10-11 09:40:00,347.44,348.07,347.38,347.92,63994.0,324.5283,325.1167,324.4722,324.9766,63994.0
2021-10-11 09:45:00,347.98,348.23,347.87,348.1,37498.0,325.0326,325.2662,324.9299,325.1447,37498.0
2021-10-11 09:50:00,348.12,348.8,348.12,348.77,37084.0,325.1634,325.7986,325.1634,325.7705,37084.0
2021-10-11 09:55:00,348.75,348.98,348.69,348.9,46631.0,325.7519,325.9667,325.6958,325.892,46631.0
2021-10-11 10:00:00,348.99,349.29,348.92,349.03,37178.0,325.976,326.2563,325.9107,326.0134,37178.0
2021-10-11 10:05:00,349.09,349.22,348.89,348.92,43397.0,326.0694,326.1909,325.8826,325.9107,43397.0
2021-10-11 10:10:00,348.94,349.29,348.94,349.08,44081.0,325.9293,326.2563,325.9293,326.0601,44081.0
2021-10-11 10:15:00,349.07,349.38,349.05,349.38,26095.0,326.0508,326.3403,326.0321,326.3403,26095.0
2021-10-11 10:20:00,349.38,349.53,349.25,349.49,21265.0,326.3403,326.4804,326.2189,326.4431,21265.0
2021-10-11 10:25:00,349.5,349.53,349.23,349.42,12215.0,326.4524,326.4804,326.2002,326.3777,12215.0
2021-10-11 10:30:00,349.43,349.47,349.2,349.25,20098.0,326.387,326.4244,326.1722,326.2189,20098.0
2021-10-11 10:35:00,349.26,349.3,349.16,349.28,11916.0,326.2282,326.2656,326.1348,326.2469,11916.0
2021-10-11 10:40:00,349.3,349.3,348.93,349.05,13602.0,326.2656,326.2656,325.92,326.0321,13602.0
2021-10-11 10:45:00,349.07,349.09,348.97,349.04,8272.0,326.0508,326.0694,325.9574,326.0227,8272.0
2021-10-11 10:50:00,349.07,349.33,349.07,349.25,15112.0,326.0508,326.2936,326.0508,326.2189,15112.0
2021-10-11 10:55:00,349.27,349.27,348.83,348.86,8158.0,326.2376,326.2376,325.8266,325.8546,8158.0
2021-10-11 11:00:00,348.82,348.94,348.76,348.86,12258.0,325.8173,325.9293,325.7612,325.8546,12258.0
2021-10-11 11:05:00,348.92,349.0,348.86,348.95,4109.0,325.9107,325.9854,325.8546,325.9387,4109.0
2021-10-11 11:10:00,348.95,348.97,348.8,348.83,4478.0,325.9387,325.9574,325.7986,325.8266,4478.0
2021-10-11 11:15:00,348.82,348.82,348.54,348.58,15877.0,325.8173,325.8173,325.5557,325.5931,15877.0
2021-10-11 11:20:00,348.56,348.89,348.56,348.89,59549.0,325.5744,325.8826,325.5744,325.8826,59549.0
2021-10-11 11:25:00,348.92,348.93,348.68,348.83,52321.0,325.9107,325.92,325.6865,325.8266,52321.0
2021-10-11 11:30:00,348.84,349.02,348.79,348.97,10515.0,325.8359,326.0041,325.7892,325.9574,10515.0
2021-10-11 11:35:00,348.99,349.37,348.94,349.32,19371.0,325.976,326.331,325.9293,326.2843,19371.0
2021-10-11 11:40:00,349.35,349.5,349.35,349.48,19955.0,326.3123,326.4524,326.3123,326.4337,19955.0
2021-10-11 11:45:00,349.51,349.56,349.2,349.27,118548.0,326.4617,326.5085,326.1722,326.2376,118548.0
2021-10-11 11:50:00,349.28,349.28,349.14,349.23,13605.0,326.2469,326.2469,326.1161,326.2002,13605.0
2021-10-11 11:55:00,349.18,349.24,349.16,349.19,5756.0,326.1535,326.2096,326.1348,326.1629,5756.0
2021-10-11 12:00:00,349.2,349.28,348.73,348.78,31975.0,326.1722,326.2469,325.7332,325.7799,31975.0
2021-10-11 12:05:00,348.79,348.79,348.42,348.62,67614.0,325.7892,325.7892,325.4436,325.6304,67614.0
2021-10-11 12:10:00,348.68,348.7,348.18,348.26,43127.0,325.6865,325.7052,325.2195,325.2942,43127.0
2021-10-11 12:15:00,348.19,348.27,348.09,348.16,21594.0,325.2288,325.3035,325.1354,325.2008,21594.0
2021-10-11 12:20:00,348.15,348.32,348.11,348.32,18417.0,325.1914,325.3502,325.1541,325.3502,18417.0
2021-10-11 12:25:00,348.32,348.32,348.16,348.27,7756.0,325.3502,325.3502,325.2008,325.3035,7756.0
2021-10-11 12:30:00,348.25,348.28,348.14,348.16,18877.0,325.2848,325.3129,325.1821,325.2008,18877.0
2021-10-11 12:35:00,348.14,348.19,347.95,348.01,14900.0,325.1821,325.2288,325.0046,325.0607,14900.0
2021-10-11 12:40:00,348.02,348.08,347.84,347.87,42314.0,325.07,325.126,324.9019,324.9299,42314.0
2021-10-11 12:45:00,347.84,348.01,347.8,348.0,25796.0,324.9019,325.0607,324.8645,325.0513,25796.0
2021-10-11 12:50:00,347.89,347.9,347.42,347.63,74985.0,324.9486,324.9579,324.5096,324.7057,74985.0
2021-10-11 12:55:00,347.6,347.79,347.49,347.66,26429.0,324.6777,324.8552,324.575,324.7337,26429.0
2021-10-11 13:00:00,347.64,347.64,347.1,347.23,54265.0,324.7151,324.7151,324.2107,324.3321,54265.0
2021-10-11 13:05:00,347.23,347.25,346.85,347.07,97124.0,324.3321,324.3508,323.9772,324.1827,97124.0
2021-10-11 13:10:00,347.07,347.43,347.07,347.29,40024.0,324.1827,324.5189,324.1827,324.3881,40024.0
2021-10-11 13:15:00,347.3,347.42,347.24,347.35,23235.0,324.3975,324.5096,324.3414,324.4442,23235.0
2021-10-11 13:20:00,347.36,347.36,346.66,346.71,50352.0,324.4535,324.4535,323.7997,323.8464,50352.0
2021-10-11 13:25:00,346.66,346.66,346.33,346.51,29451.0,323.7997,323.7997,323.4915,323.6596,29451.0
2021-10-11 13:30:00,346.51,346.54,346.33,346.51,28731.0,323.6596,323.6876,323.4915,323.6596,28731.0
2021-10-11 13:35:00,346.52,346.76,346.48,346.72,31787.0,323.6689,323.8931,323.6316,323.8557,31787.0
2021-10-11 13:40:00,346.71,346.85,346.63,346.8,13251.0,323.8464,323.9772,323.7717,323.9305,13251.0
2021-10-11 13:45:00,346.75,346.75,346.1,346.27,42899.0,323.8838,323.8838,323.2766,323.4354,42899.0
2021-10-11 13:50:00,346.26,346.48,346.11,346.45,44586.0,323.4261,323.6316,323.286,323.6035,44586.0
2021-10-11 13:55:00,346.46,346.48,346.25,346.4,27901.0,323.6129,323.6316,323.4167,323.5568,27901.0
2021-10-11 14:00:00,346.37,346.49,346.31,346.48,20226.0,323.5288,323.6409,323.4728,323.6316,20226.0
2021-10-11 14:05:00,346.44,346.67,346.41,346.62,25636.0,323.5942,323.809,323.5662,323.7623,25636.0
2021-10-11 14:10:00,346.64,346.76,346.62,346.68,18615.0,323.781,323.8931,323.7623,323.8184,18615.0
2021-10-11 14:15:00,346.7,346.86,346.43,346.44,23910.0,323.8371,323.9865,323.5849,323.5942,23910.0
2021-10-11 14:20:00,346.45,346.45,346.1,346.18,33997.0,323.6035,323.6035,323.2766,323.3513,33997.0
2021-10-11 14:25:00,346.12,346.18,345.97,346.16,55309.0,323.2953,323.3513,323.1552,323.3327,55309.0
2021-10-11 14:30:00,346.11,346.32,346.07,346.24,23418.0,323.286,323.4821,323.2486,323.4074,23418.0
2021-10-11 14:35:00,346.23,346.23,345.94,345.98,20180.0,323.398,323.398,323.1272,323.1645,20180.0
2021-10-11 14:40:00,345.98,346.31,345.93,346.25,36238.0,323.1645,323.4728,323.1178,323.4167,36238.0
2021-10-11 14:45:00,346.2,346.46,346.19,346.37,40905.0,323.37,323.6129,323.3607,323.5288,40905.0
2021-10-11 14:50:00,346.36,346.39,345.95,346.2,42816.0,323.5195,323.5475,323.1365,323.37,42816.0
2021-10-11 14:55:00,346.2,346.55,346.11,346.37,54796.0,323.37,323.6969,323.286,323.5288,54796.0
2021-10-11 15:00:00,346.37,346.55,346.31,346.42,12737.0,323.5288,323.6969,323.4728,323.5755,12737.0
2021-10-11 15:05:00,346.43,346.43,345.98,346.14,24072.0,323.5849,323.5849,323.1645,323.314,24072.0
2021-10-11 15:10:00,346.13,346.38,346.07,346.32,18977.0,323.3046,323.5382,323.2486,323.4821,18977.0
2021-10-11 15:15:00,346.32,346.32,346.02,346.06,17000.0,323.4821,323.4821,323.2019,323.2393,17000.0
2021-10-11 15:20:00,346.06,346.13,345.77,345.88,39964.0,323.2393,323.3046,322.9684,323.0711,39964.0
2021-10-11 15:25:00,345.86,345.99,345.53,345.56,32061.0,323.0524,323.1739,322.7442,322.7722,32061.0
2021-10-11 15:30:00,345.56,345.79,345.54,345.61,44519.0,322.7722,322.9871,322.7535,322.8189,44519.0
2021-10-11 15:35:00,345.6,345.75,345.49,345.66,25172.0,322.8096,322.9497,322.7068,322.8656,25172.0
2021-10-11 15:40:00,345.65,345.67,345.45,345.52,42549.0,322.8563,322.875,322.6695,322.7349,42549.0
2021-10-11 15:45:00,345.55,345.61,345.35,345.49,47870.0,322.7629,322.8189,322.5761,322.7068,47870.0
2021-10-11 15:50:00,345.5,345.5,345.05,345.22,68081.0,322.7162,322.7162,322.2959,322.4547,68081.0
2021-10-11 15:55:00,345.24,345.25,344.86,344.96,202433.0,322.4733,322.4827,322.1184,322.2118,202433.0
2021-10-12 09:30:00,345.49,346.1,344.99,345.22,143217.0,322.7068,323.2766,322.2398,322.4547,143217.0
2021-10-12 09:35:00,345.13,345.77,345.05,345.44,58820.0,322.3706,322.9684,322.2959,322.6601,58820.0
2021-10-12 09:40:00,345.49,345.8,344.66,344.79,83889.0,322.7068,322.9964,321.9316,322.053,83889.0
2021-10-12 09:45:00,344.72,344.72,343.89,344.41,161813.0,321.9876,321.9876,321.2124,321.6981,161813.0
2021-10-12 09:50:00,344.37,345.73,344.32,345.33,100035.0,321.6607,322.931,321.614,322.5574,100035.0
2021-10-12 09:55:00,345.31,345.63,344.73,344.73,64845.0,322.5387,322.8376,321.997,321.997,64845.0
2021-10-12 10:00:00,344.75,345.26,344.31,344.56,89532.0,322.0156,322.492,321.6047,321.8382,89532.0
2021-10-12 10:05:00,344.57,344.97,344.19,344.27,43841.0,321.8475,322.2211,321.4926,321.5673,43841.0
2021-10-12 10:10:00,344.22,344.82,344.2,344.81,20480.0,321.5206,322.081,321.5019,322.0717,20480.0
2021-10-12 10:15:00,344.77,345.25,344.0,344.52,76239.0,322.0343,322.4827,321.3151,321.8008,76239.0
2021-10-12 10:20:00,344.45,344.66,344.2,344.3,31263.0,321.7354,321.9316,321.5019,321.5953,31263.0
2021-10-12 10:25:00,344.34,344.78,344.13,344.77,35511.0,321.6327,322.0437,321.4365,322.0343,35511.0
2021-10-12 10:30:00,344.8,345.05,344.47,344.91,45881.0,322.0623,322.2959,321.7541,322.1651,45881.0
2021-10-12 10:35:00,344.97,345.31,344.73,345.23,66026.0,322.2211,322.5387,321.997,322.464,66026.0
2021-10-12 10:40:00,345.22,345.54,344.96,345.01,25194.0,322.4547,322.7535,322.2118,322.2585,25194.0
2021-10-12 10:45:00,345.0,345.44,344.98,345.26,24398.0,322.2492,322.6601,322.2305,322.492,24398.0
2021-10-12 10:50:00,345.28,345.39,344.84,345.03,53632.0,322.5107,322.6134,322.0997,322.2772,53632.0
2021-10-12 10:55:00,345.04,345.21,344.84,344.89,30457.0,322.2865,322.4453,322.0997,322.1464,30457.0
2021-10-12 11:00:00,344.91,345.58,344.9,345.14,45189.0,322.1651,322.7909,322.1558,322.3799,45189.0
2021-10-12 11:05:00,345.12,345.85,345.09,345.64,38270.0,322.3612,323.0431,322.3332,322.847,38270.0
2021-10-12 11:10:00,345.66,345.71,345.24,345.26,25057.0,322.8656,322.9123,322.4733,322.492,25057.0
2021-10-12 11:15:00,345.32,345.34,345.03,345.18,21238.0,322.5481,322.5667,322.2772,322.4173,21238.0
2021-10-12 11:20:00,345.14,345.35,345.09,345.26,10270.0,322.3799,322.5761,322.3332,322.492,10270.0
2021-10-12 11:25:00,345.25,345.25,345.04,345.18,17596.0,322.4827,322.4827,322.2865,322.4173,17596.0
2021-10-12 11:30:00,345.19,345.29,344.92,344.92,18461.0,322.4266,322.52,322.1744,322.1744,18461.0
2021-10-12 11:35:00,345.01,345.05,344.81,344.91,18502.0,322.2585,322.2959,322.0717,322.1651,18502.0
2021-10-12 11:40:00,344.91,344.99,344.76,344.88,14900.0,322.1651,322.2398,322.025,322.1371,14900.0
2021-10-12 11:45:00,344.9,345.05,344.78,345.03,17460.0,322.1558,322.2959,322.0437,322.2772,17460.0
2021-10-12 11:50:00,345.04,345.29,344.95,345.25,20397.0,322.2865,322.52,322.2025,322.4827,20397.0
2021-10-12 11:55:00,345.24,345.42,345.15,345.42,19695.0,322.4733,322.6415,322.3893,322.6415,19695.0
2021-10-12 12:00:00,345.47,345.96,345.45,345.91,37408.0,322.6882,323.1459,322.6695,323.0991,37408.0
2021-10-12 12:05:00,345.95,346.01,345.78,345.88,28207.0,323.1365,323.1926,322.9777,323.0711,28207.0
2021-10-12 12:10:00,345.87,346.01,345.69,345.74,19832.0,323.0618,323.1926,322.8937,322.9404,19832.0
2021-10-12 12:15:00,345.73,345.79,345.47,345.48,19348.0,322.931,322.9871,322.6882,322.6975,19348.0
2021-10-12 12:20:00,345.46,345.55,345.38,345.52,17507.0,322.6788,322.7629,322.6041,322.7349,17507.0
2021-10-12 12:25:00,345.51,345.51,345.26,345.29,10952.0,322.7255,322.7255,322.492,322.52,10952.0
2021-10-12 12:30:00,345.3,345.35,344.7,344.73,91674.0,322.5294,322.5761,321.9689,321.997,91674.0
2021-10-12 12:35:00,344.73,344.74,344.46,344.7,33870.0,321.997,322.0063,321.7448,321.9689,33870.0
2021-10-12 12:40:00,344.74,344.84,344.64,344.8,25685.0,322.0063,322.0997,321.9129,322.0623,25685.0
2021-10-12 12:45:00,344.81,344.81,344.58,344.67,13633.0,322.0717,322.0717,321.8569,321.9409,13633.0
2021-10-12 12:50:00,344.66,344.76,344.57,344.59,14430.0,321.9316,322.025,321.8475,321.8662,14430.0
2021-10-12 12:55:00,344.54,344.59,344.46,344.53,11804.0,321.8195,321.8662,321.7448,321.8102,11804.0
2021-10-12 13:00:00,344.52,344.52,344.33,344.35,14316.0,321.8008,321.8008,321.6233,321.642,14316.0
2021-10-12 13:05:00,344.43,344.48,344.21,344.26,32047.0,321.7167,321.7634,321.5113,321.558,32047.0
2021-10-12 13:10:00,344.24,344.57,344.23,344.57,17976.0,321.5393,321.8475,321.5299,321.8475,17976.0
2021-10-12 13:15:00,344.54,344.58,344.41,344.52,16200.0,321.8195,321.8569,321.6981,321.8008,16200.0
2021-10-12 13:20:00,344.53,344.56,344.17,344.17,17752.0,321.8102,321.8382,321.4739,321.4739,17752.0
2021-10-12 13:25:00,344.18,344.59,344.16,344.47,10822.0,321.4832,321.8662,321.4646,321.7541,10822.0
2021-10-12 13:30:00,344.51,344.67,344.32,344.67,13283.0,321.7915,321.9409,321.614,321.9409,13283.0
2021-10-12 13:35:00,344.65,344.74,344.55,344.71,7729.0,321.9222,322.0063,321.8288,321.9783,7729.0
2021-10-12 13:40:00,344.72,345.01,344.72,344.93,17853.0,321.9876,322.2585,321.9876,322.1838,17853.0
2021-10-12 13:45:00,344.92,345.04,344.79,344.8,58817.0,322.1744,322.2865,322.053,322.0623,58817.0
2021-10-12 13:50:00,344.85,344.91,344.42,344.42,74312.0,322.1091,322.1651,321.7074,321.7074,74312.0
2021-10-12 13:55:00,344.42,344.61,344.34,344.48,44023.0,321.7074,321.8849,321.6327,321.7634,44023.0
2021-10-12 14:00:00,344.42,344.61,344.37,344.59,25695.0,321.7074,321.8849,321.6607,321.8662,25695.0
2021-10-12 14:05:00,344.5,344.66,344.41,344.61,4666.0,321.7821,321.9316,321.6981,321.8849,4666.0
2021-10-12 14:10:00,344.63,344.91,344.58,344.88,23856.0,321.9036,322.1651,321.8569,322.1371,23856.0
2021-10-12 14:15:00,344.89,345.39,344.88,345.09,53977.0,322.1464,322.6134,322.1371,322.3332,53977.0
2021-10-12 14:20:00,345.09,345.15,344.93,344.95,43258.0,322.3332,322.3893,322.1838,322.2025,43258.0
2021-10-12 14:25:00,344.96,345.05,344.83,344.87,15963.0,322.2118,322.2959,322.0904,322.1277,15963.0
2021-10-12 14:30:00,344.89,345.01,344.78,344.87,29579.0,322.1464,322.2585,322.0437,322.1277,29579.0
2021-10-12 14:35:00,344.88,344.9,344.56,344.6,17965.0,322.1371,322.1558,321.8382,321.8755,17965.0
2021-10-12 14:40:00,344.61,344.72,344.54,344.69,12224.0,321.8849,321.9876,321.8195,321.9596,12224.0
2021-10-12 14:45:00,344.67,344.68,344.54,344.6,7515.0,321.9409,321.9503,321.8195,321.8755,7515.0
2021-10-12 14:50:00,344.6,344.8,344.56,344.78,11118.0,321.8755,322.0623,321.8382,322.0437,11118.0
2021-10-12 14:55:00,344.86,344.88,344.41,344.51,81264.0,322.1184,322.1371,321.6981,321.7915,81264.0
2021-10-12 15:00:00,344.49,344.55,344.24,344.34,21100.0,321.7728,321.8288,321.5393,321.6327,21100.0
2021-10-12 15:05:00,344.33,344.44,344.18,344.32,15666.0,321.6233,321.7261,321.4832,321.614,15666.0
2021-10-12 15:10:00,344.28,344.48,344.27,344.39,12645.0,321.5766,321.7634,321.5673,321.6794,12645.0
2021-10-12 15:15:00,344.38,344.38,344.0,344.26,23667.0,321.67,321.67,321.3151,321.558,23667.0
2021-10-12 15:20:00,344.24,344.42,344.01,344.34,28175.0,321.5393,321.7074,321.3244,321.6327,28175.0
2021-10-12 15:25:00,344.32,344.41,344.14,344.32,21205.0,321.614,321.6981,321.4459,321.614,21205.0
2021-10-12 15:30:00,344.29,344.4,344.17,344.37,16050.0,321.586,321.6887,321.4739,321.6607,16050.0
2021-10-12 15:35:00,344.36,344.43,344.13,344.19,44502.0,321.6514,321.7167,321.4365,321.4926,44502.0
2021-10-12 15:40:00,344.17,344.19,343.48,343.51,85691.0,321.4739,321.4926,320.8294,320.8574,85691.0
2021-10-12 15:45:00,343.46,343.61,343.29,343.46,94544.0,320.8107,320.9508,320.6519,320.8107,94544.0
2021-10-12 15:50:00,343.46,343.55,343.19,343.43,116731.0,320.8107,320.8948,320.5585,320.7827,116731.0
2021-10-12 15:55:00,343.41,344.08,343.39,343.78,238111.0,320.764,321.3898,320.7453,321.1096,238111.0
2021-10-13 09:30:00,343.95,344.44,343.85,344.01,111972.0,321.2684,321.7261,321.175,321.3244,111972.0
2021-10-13 09:35:00,344.06,344.5,343.86,344.44,73927.0,321.3711,321.7821,321.1843,321.7261,73927.0
2021-10-13 09:40:00,344.45,344.45,343.56,343.7,59039.0,321.7354,321.7354,320.9041,321.0349,59039.0
2021-10-13 09:45:00,343.68,343.69,342.85,342.86,104596.0,321.0162,321.0255,320.2409,320.2503,104596.0
2021-10-13 09:50:00,342.86,343.02,342.27,342.32,103474.0,320.2503,320.3997,319.6992,319.7459,103474.0
2021-10-13 09:55:00,342.3,342.73,342.06,342.45,96808.0,319.7272,320.1289,319.503,319.8673,96808.0
2021-10-13 10:00:00,342.42,342.5,341.82,342.08,88838.0,319.8393,319.914,319.2789,319.5217,88838.0
2021-10-13 10:05:00,342.01,342.19,341.9,342.1,56338.0,319.4563,319.6245,319.3536,319.5404,56338.0
2021-10-13 10:10:00,342.05,342.16,341.12,341.48,123514.0,319.4937,319.5964,318.625,318.9613,123514.0
2021-10-13 10:15:00,341.38,341.96,341.2,341.95,61912.0,318.8679,319.4096,318.6997,319.4003,61912.0
2021-10-13 10:20:00,341.86,341.92,341.54,341.79,76579.0,319.3162,319.3723,319.0173,319.2508,76579.0
2021-10-13 10:25:00,341.79,342.03,341.55,341.67,72358.0,319.2508,319.475,319.0267,319.1388,72358.0
2021-10-13 10:30:00,341.63,342.29,341.51,342.29,46825.0,319.1014,319.7179,318.9893,319.7179,46825.0
2021-10-13 10:35:00,342.24,342.4,341.92,341.92,61059.0,319.6712,319.8206,319.3723,319.3723,61059.0
2021-10-13 10:40:00,341.91,342.46,341.86,342.39,28455.0,319.3629,319.8767,319.3162,319.8113,28455.0
2021-10-13 10:45:00,342.37,342.49,342.16,342.26,41859.0,319.7926,319.9047,319.5964,319.6898,41859.0
2021-10-13 10:50:00,342.26,342.34,342.02,342.11,29426.0,319.6898,319.7646,319.4657,319.5497,29426.0
2021-10-13 10:55:00,342.09,342.32,341.98,342.13,40230.0,319.5311,319.7459,319.4283,319.5684,40230.0
2021-10-13 11:00:00,342.11,342.46,342.04,342.45,20655.0,319.5497,319.8767,319.4844,319.8673,20655.0
2021-10-13 11:05:00,342.42,342.67,342.36,342.41,28654.0,319.8393,320.0728,319.7833,319.83,28654.0
2021-10-13 11:10:00,342.4,342.47,342.24,342.39,37670.0,319.8206,319.886,319.6712,319.8113,37670.0
2021-10-13 11:15:00,342.38,342.49,342.22,342.26,21468.0,319.8019,319.9047,319.6525,319.6898,21468.0
2021-10-13 11:20:00,342.27,342.33,342.0,342.03,54384.0,319.6992,319.7552,319.447,319.475,54384.0
2021-10-13 11:25:00,341.95,342.03,341.73,342.02,20033.0,319.4003,319.475,319.1948,319.4657,20033.0
2021-10-13 11:30:00,341.99,342.03,341.79,342.03,21696.0,319.4377,319.475,319.2508,319.475,21696.0
2021-10-13 11:35:00,341.99,342.16,341.84,342.16,45870.0,319.4377,319.5964,319.2975,319.5964,45870.0
2021-10-13 11:40:00,342.2,342.49,342.15,342.46,19513.0,319.6338,319.9047,319.5871,319.8767,19513.0
2021-10-13 11:45:00,342.44,343.18,342.4,342.95,76351.0,319.858,320.5492,319.8206,320.3343,76351.0
2021-10-13 11:50:00,342.95,343.04,342.57,342.6,26903.0,320.3343,320.4184,319.9794,320.0074,26903.0
2021-10-13 11:55:00,342.61,342.7,342.55,342.6,7723.0,320.0168,320.1008,319.9607,320.0074,7723.0
2021-10-13 12:00:00,342.63,342.64,342.48,342.53,7664.0,320.0354,320.0448,319.8953,319.942,7664.0
2021-10-13 12:05:00,342.5,342.72,342.47,342.72,7200.0,319.914,320.1195,319.886,320.1195,7200.0
2021-10-13 12:10:00,342.7,342.77,342.69,342.76,9071.0,320.1008,320.1662,320.0915,320.1569,9071.0
2021-10-13 12:15:00,342.76,342.79,342.54,342.62,5967.0,320.1569,320.1849,319.9514,320.0261,5967.0
2021-10-13 12:20:00,342.61,342.61,342.44,342.57,14805.0,320.0168,320.0168,319.858,319.9794,14805.0
2021-10-13 12:25:00,342.62,342.95,342.62,342.92,19845.0,320.0261,320.3343,320.0261,320.3063,19845.0
2021-10-13 12:30:00,342.91,342.92,342.76,342.78,17764.0,320.297,320.3063,320.1569,320.1756,17764.0
2021-10-13 12:35:00,342.79,343.01,342.77,343.0,17164.0,320.1849,320.3904,320.1662,320.381,17164.0
2021-10-13 12:40:00,342.98,343.29,342.98,343.18,22899.0,320.3624,320.6519,320.3624,320.5492,22899.0
2021-10-13 12:45:00,343.14,343.15,342.76,342.83,19236.0,320.5118,320.5212,320.1569,320.2223,19236.0
2021-10-13 12:50:00,342.81,342.85,342.61,342.75,13569.0,320.2036,320.2409,320.0168,320.1475,13569.0
2021-10-13 12:55:00,342.77,343.0,342.75,342.99,43408.0,320.1662,320.381,320.1475,320.3717,43408.0
2021-10-13 13:00:00,342.97,343.22,342.88,343.16,17955.0,320.353,320.5865,320.269,320.5305,17955.0
2021-10-13 13:05:00,343.16,343.32,343.11,343.22,24101.0,320.5305,320.6799,320.4838,320.5865,24101.0
2021-10-13 13:10:00,343.22,343.4,343.19,343.3,22177.0,320.5865,320.7547,320.5585,320.6613,22177.0
2021-10-13 13:15:00,343.31,343.34,343.17,343.34,18831.0,320.6706,320.6986,320.5398,320.6986,18831.0
2021-10-13 13:20:00,343.34,343.41,343.21,343.4,24460.0,320.6986,320.764,320.5772,320.7547,24460.0
2021-10-13 13:25:00,343.39,343.69,343.34,343.69,23806.0,320.7453,321.0255,320.6986,321.0255,23806.0
2021-10-13 13:30:00,343.7,343.92,343.63,343.73,53503.0,321.0349,321.2404,320.9695,321.0629,53503.0
2021-10-13 13:35:00,343.7,343.95,343.64,343.94,32545.0,321.0349,321.2684,320.9788,321.2591,32545.0
2021-10-13 13:40:00,343.92,343.99,343.73,343.81,25370.0,321.2404,321.3058,321.0629,321.1376,25370.0
2021-10-13 13:45:00,343.81,343.89,343.68,343.68,13978.0,321.1376,321.2124,321.0162,321.0162,13978.0
2021-10-13 13:50:00,343.7,343.89,343.67,343.88,11469.0,321.0349,321.2124,321.0069,321.203,11469.0
2021-10-13 13:55:00,343.88,343.88,343.53,343.53,42540.0,321.203,321.203,320.8761,320.8761,42540.0
2021-10-13 14:00:00,343.55,344.56,343.48,343.68,136210.0,320.8948,321.8382,320.8294,321.0162,136210.0
2021-10-13 14:05:00,343.79,343.91,343.23,343.8,97676.0,321.119,321.231,320.5959,321.1283,97676.0
2021-10-13 14:10:00,343.73,344.15,343.45,344.13,44911.0,321.0629,321.4552,320.8014,321.4365,44911.0
2021-10-13 14:15:00,344.1,344.11,343.71,343.83,53957.0,321.4085,321.4178,321.0442,321.1563,53957.0
2021-10-13 14:20:00,343.98,344.12,343.92,343.94,39978.0,321.2964,321.4272,321.2404,321.2591,39978.0
2021-10-13 14:25:00,343.99,343.99,343.68,343.75,19484.0,321.3058,321.3058,321.0162,321.0816,19484.0
2021-10-13 14:30:00,343.74,343.8,343.44,343.56,48543.0,321.0722,321.1283,320.792,320.9041,48543.0
2021-10-13 14:35:00,343.57,343.69,343.47,343.5,19739.0,320.9135,321.0255,320.8201,320.8481,19739.0
2021-10-13 14:40:00,343.51,343.53,343.07,343.23,27471.0,320.8574,320.8761,320.4464,320.5959,27471.0
2021-10-13 14:45:00,343.26,343.36,343.18,343.33,19610.0,320.6239,320.7173,320.5492,320.6893,19610.0
2021-10-13 14:50:00,343.34,343.56,343.27,343.48,17246.0,320.6986,320.9041,320.6332,320.8294,17246.0
2021-10-13 14:55:00,343.53,343.69,343.52,343.55,8785.0,320.8761,321.0255,320.8668,320.8948,8785.0
2021-10-13 15:00:00,343.53,343.64,343.32,343.33,15787.0,320.8761,320.9788,320.6799,320.6893,15787.0
2021-10-13 15:05:00,343.36,344.02,343.24,344.02,30234.0,320.7173,321.3338,320.6052,321.3338,30234.0
2021-10-13 15:10:00,343.99,344.03,343.65,343.68,92953.0,321.3058,321.3431,320.9882,321.0162,92953.0
2021-10-13 15:15:00,343.67,343.94,343.65,343.72,35310.0,321.0069,321.2591,320.9882,321.0536,35310.0
2021-10-13 15:20:00,343.72,343.77,343.57,343.58,15946.0,321.0536,321.1003,320.9135,320.9228,15946.0
2021-10-13 15:25:00,343.58,343.64,343.51,343.6,16999.0,320.9228,320.9788,320.8574,320.9415,16999.0
2021-10-13 15:30:00,343.58,343.85,343.55,343.73,22277.0,320.9228,321.175,320.8948,321.0629,22277.0
2021-10-13 15:35:00,343.73,343.96,343.73,343.81,31327.0,321.0629,321.2777,321.0629,321.1376,31327.0
2021-10-13 15:40:00,343.82,343.9,343.49,343.51,43026.0,321.147,321.2217,320.8387,320.8574,43026.0
2021-10-13 15:45:00,343.46,343.98,343.45,343.98,31428.0,320.8107,321.2964,320.8014,321.2964,31428.0
2021-10-13 15:50:00,343.88,344.18,343.85,344.09,72461.0,321.203,321.4832,321.175,321.3992,72461.0
2021-10-13 15:55:00,344.05,344.06,343.73,343.92,151320.0,321.3618,321.3711,321.0629,321.2404,151320.0
2021-10-14 09:30:00,347.28,348.02,347.21,347.59,328050.0,324.3788,325.07,324.3134,324.6684,328050.0
2021-10-14 09:35:00,347.58,347.61,346.71,346.76,136457.0,324.659,324.687,323.8464,323.8931,136457.0
2021-10-14 09:40:00,346.7,347.58,346.6,347.15,130276.0,323.8371,324.659,323.7436,324.2574,130276.0
2021-10-14 09:45:00,347.18,347.67,347.08,347.31,86995.0,324.2854,324.7431,324.192,324.4068,86995.0
2021-10-14 09:50:00,347.27,347.3,346.92,347.23,123015.0,324.3695,324.3975,324.0425,324.3321,123015.0
2021-10-14 09:55:00,347.25,347.4,346.88,347.17,82285.0,324.3508,324.4909,324.0052,324.2761,82285.0
2021-10-14 10:00:00,347.22,347.73,347.21,347.68,51300.0,324.3228,324.7991,324.3134,324.7524,51300.0
2021-10-14 10:05:00,347.68,347.8,347.42,347.49,40846.0,324.7524,324.8645,324.5096,324.575,40846.0
2021-10-14 10:10:00,347.58,347.83,347.46,347.81,40813.0,324.659,324.8925,324.5469,324.8739,40813.0
2021-10-14 10:15:00,347.86,347.99,347.66,347.94,51200.0,324.9206,325.042,324.7337,324.9953,51200.0
2021-10-14 10:20:00,347.95,348.22,347.86,348.21,101739.0,325.0046,325.2568,324.9206,325.2475,101739.0
2021-10-14 10:25:00,348.19,348.19,347.92,347.96,37991.0,325.2288,325.2288,324.9766,325.014,37991.0
2021-10-14 10:30:00,348.01,348.21,347.84,347.84,54817.0,325.0607,325.2475,324.9019,324.9019,54817.0
2021-10-14 10:35:00,347.81,347.94,347.58,347.92,39116.0,324.8739,324.9953,324.659,324.9766,39116.0
2021-10-14 10:40:00,347.97,348.14,347.81,347.87,37099.0,325.0233,325.1821,324.8739,324.9299,37099.0
2021-10-14 10:45:00,347.89,348.29,347.86,348.23,30544.0,324.9486,325.3222,324.9206,325.2662,30544.0
2021-10-14 10:50:00,348.26,348.53,348.25,348.52,27168.0,325.2942,325.5464,325.2848,325.537,27168.0
2021-10-14 10:55:00,348.53,348.73,348.46,348.7,33283.0,325.5464,325.7332,325.481,325.7052,33283.0
2021-10-14 11:00:00,348.69,348.72,348.29,348.31,38559.0,325.6958,325.7238,325.3222,325.3409,38559.0
2021-10-14 11:05:00,348.32,348.52,348.28,348.49,40644.0,325.3502,325.537,325.3129,325.509,40644.0
2021-10-14 11:10:00,348.47,348.53,348.22,348.25,24329.0,325.4903,325.5464,325.2568,325.2848,24329.0
2021-10-14 11:15:00,348.26,348.5,348.26,348.34,11220.0,325.2942,325.5184,325.2942,325.3689,11220.0
2021-10-14 11:20:00,348.32,348.48,348.22,348.4,159032.0,325.3502,325.4997,325.2568,325.4249,159032.0
2021-10-14 11:25:00,348.4,348.54,348.35,348.36,37603.0,325.4249,325.5557,325.3782,325.3876,37603.0
2021-10-14 11:30:00,348.41,348.54,348.21,348.31,32358.0,325.4343,325.5557,325.2475,325.3409,32358.0
2021-10-14 11:35:00,348.31,348.49,348.18,348.49,52823.0,325.3409,325.509,325.2195,325.509,52823.0
2021-10-14 11:40:00,348.53,348.6,348.42,348.58,156268.0,325.5464,325.6118,325.4436,325.5931,156268.0
2021-10-14 11:45:00,348.6,348.72,348.5,348.61,23491.0,325.6118,325.7238,325.5184,325.6211,23491.0
2021-10-14 11:50:00,348.64,348.67,348.5,348.52,11006.0,325.6491,325.6771,325.5184,325.537,11006.0
2021-10-14 11:55:00,348.51,348.74,348.49,348.71,18869.0,325.5277,325.7425,325.509,325.7145,18869.0
2021-10-14 12:00:00,348.67,348.87,348.67,348.83,22985.0,325.6771,325.864,325.6771,325.8266,22985.0
2021-10-14 12:05:00,348.85,348.9,348.5,348.8,148771.0,325.8453,325.892,325.5184,325.7986,148771.0
2021-10-14 12:10:00,348.81,348.96,348.8,348.95,10316.0,325.8079,325.948,325.7986,325.9387,10316.0
2021-10-14 12:15:00,348.95,349.02,348.78,348.82,52990.0,325.9387,326.0041,325.7799,325.8173,52990.0
2021-10-14 12:20:00,348.82,348.84,348.74,348.8,16236.0,325.8173,325.8359,325.7425,325.7986,16236.0
2021-10-14 12:25:00,348.82,348.96,348.82,348.89,30925.0,325.8173,325.948,325.8173,325.8826,30925.0
2021-10-14 12:30:00,348.92,348.92,348.66,348.74,19559.0,325.9107,325.9107,325.6678,325.7425,19559.0
2021-10-14 12:35:00,348.77,348.9,348.74,348.88,15364.0,325.7705,325.892,325.7425,325.8733,15364.0
2021-10-14 12:40:00,348.88,348.89,348.7,348.76,14163.0,325.8733,325.8826,325.7052,325.7612,14163.0
2021-10-14 12:45:00,348.75,348.75,348.65,348.73,13844.0,325.7519,325.7519,325.6585,325.7332,13844.0
2021-10-14 12:50:00,348.73,348.8,348.72,348.78,11571.0,325.7332,325.7986,325.7238,325.7799,11571.0
2021-10-14 12:55:00,348.73,348.89,348.6,348.88,155732.0,325.7332,325.8826,325.6118,325.8733,155732.0
2021-10-14 13:00:00,348.89,349.0,348.46,348.46,49636.0,325.8826,325.9854,325.481,325.481,49636.0
2021-10-14 13:05:00,348.43,348.61,348.41,348.44,20623.0,325.453,325.6211,325.4343,325.4623,20623.0
2021-10-14 13:10:00,348.43,348.53,348.32,348.48,28261.0,325.453,325.5464,325.3502,325.4997,28261.0
2021-10-14 13:15:00,348.46,348.54,348.41,348.51,14528.0,325.481,325.5557,325.4343,325.5277,14528.0
2021-10-14 13:20:00,348.5,348.57,348.46,348.46,13858.0,325.5184,325.5837,325.481,325.481,13858.0
2021-10-14 13:25:00,348.5,348.6,348.46,348.55,23192.0,325.5184,325.6118,325.481,325.5651,23192.0
2021-10-14 13:30:00,348.55,348.84,348.55,348.79,30459.0,325.5651,325.8359,325.5651,325.7892,30459.0
2021-10-14 13:35:00,348.8,348.91,348.76,348.76,16050.0,325.7986,325.9013,325.7612,325.7612,16050.0
2021-10-14 13:40:00,348.78,348.94,348.78,348.94,15451.0,325.7799,325.9293,325.7799,325.9293,15451.0
2021-10-14 13:45:00,348.92,349.03,348.89,349.02,27443.0,325.9107,326.0134,325.8826,326.0041,27443.0
2021-10-14 13:50:00,349.03,349.04,348.89,348.99,14475.0,326.0134,326.0227,325.8826,325.976,14475.0
2021-10-14 13:55:00,348.99,349.17,348.99,349.04,13025.0,325.976,326.1442,325.976,326.0227,13025.0
2021-10-14 14:00:00,349.04,349.11,348.97,348.99,33734.0,326.0227,326.0881,325.9574,325.976,33734.0
2021-10-14 14:05:00,348.99,349.06,348.89,348.95,26102.0,325.976,326.0414,325.8826,325.9387,26102.0
2021-10-14 14:10:00,348.93,349.06,348.91,349.04,13768.0,325.92,326.0414,325.9013,326.0227,13768.0
2021-10-14 14:15:00,349.05,349.1,349.01,349.06,11719.0,326.0321,326.0788,325.9947,326.0414,11719.0
2021-10-14 14:20:00,349.08,349.14,348.97,349.08,18513.0,326.0601,326.1161,325.9574,326.0601,18513.0
2021-10-14 14:25:00,349.07,349.22,349.03,349.21,12997.0,326.0508,326.1909,326.0134,326.1815,12997.0
2021-10-14 14:30:00,349.2,349.2,349.05,349.08,16266.0,326.1722,326.1722,326.0321,326.0601,16266.0
2021-10-14 14:35:00,349.09,349.21,349.05,349.17,24503.0,326.0694,326.1815,326.0321,326.1442,24503.0
2021-10-14 14:40:00,349.17,349.18,348.97,349.06,15329.0,326.1442,326.1535,325.9574,326.0414,15329.0
2021-10-14 14:45:00,349.06,349.08,348.95,349.08,29275.0,326.0414,326.0601,325.9387,326.0601,29275.0
2021-10-14 14:50:00,349.07,349.14,349.02,349.09,18630.0,326.0508,326.1161,326.0041,326.0694,18630.0
2021-10-14 14:55:00,349.09,349.18,349.08,349.12,22355.0,326.0694,326.1535,326.0601,326.0975,22355.0
2021-10-14 15:00:00,349.12,349.13,349.02,349.13,18932.0,326.0975,326.1068,326.0041,326.1068,18932.0
2021-10-14 15:05:00,349.13,349.18,348.9,348.91,34911.0,326.1068,326.1535,325.892,325.9013,34911.0
2021-10-14 15:10:00,348.87,348.91,348.78,348.9,14930.0,325.864,325.9013,325.7799,325.892,14930.0
2021-10-14 15:15:00,348.9,348.93,348.78,348.86,20867.0,325.892,325.92,325.7799,325.8546,20867.0
2021-10-14 15:20:00,348.85,348.94,348.68,348.68,41510.0,325.8453,325.9293,325.6865,325.6865,41510.0
2021-10-14 15:25:00,348.68,348.94,348.68,348.82,41400.0,325.6865,325.9293,325.6865,325.8173,41400.0
2021-10-14 15:30:00,348.83,348.93,348.7,348.78,30473.0,325.8266,325.92,325.7052,325.7799,30473.0
2021-10-14 15:35:00,348.78,348.81,348.47,348.58,34632.0,325.7799,325.8079,325.4903,325.5931,34632.0
2021-10-14 15:40:00,348.61,348.74,348.45,348.72,26359.0,325.6211,325.7425,325.4717,325.7238,26359.0
2021-10-14 15:45:00,348.69,348.76,348.57,348.72,43819.0,325.6958,325.7612,325.5837,325.7238,43819.0
2021-10-14 15:50:00,348.69,349.22,348.67,349.08,97457.0,325.6958,326.1909,325.6771,326.0601,97457.0
2021-10-14 15:55:00,349.07,349.2,348.88,349.12,114791.0,326.0508,326.1722,325.8733,326.0975,114791.0
2021-10-15 09:30:00,351.65,351.72,350.96,351.15,163634.0,328.5693,328.6347,327.9246,328.1021,163634.0
2021-10-15 09:35:00,351.1,351.63,351.07,351.13,91442.0,328.0554,328.5506,328.0273,328.0834,91442.0
2021-10-15 09:40:00,351.1,351.46,350.91,351.42,85899.0,328.0554,328.3917,327.8778,328.3544,85899.0
2021-10-15 09:45:00,351.45,351.6,351.23,351.41,82103.0,328.3824,328.5226,328.1768,328.345,82103.0
2021-10-15 09:50:00,351.39,351.84,351.34,351.69,112420.0,328.3263,328.7468,328.2796,328.6066,112420.0
2021-10-15 09:55:00,351.69,352.12,351.63,352.11,104617.0,328.6066,329.0084,328.5506,328.9991,104617.0
2021-10-15 10:00:00,352.11,352.2,351.83,352.1,77513.0,328.9991,329.0832,328.7375,328.9897,77513.0
2021-10-15 10:05:00,352.12,352.56,352.08,352.49,69089.0,329.0084,329.4195,328.971,329.3541,69089.0
2021-10-15 10:10:00,352.49,352.53,352.36,352.41,43622.0,329.3541,329.3915,329.2327,329.2794,43622.0
2021-10-15 10:15:00,352.41,352.53,352.38,352.41,265347.0,329.2794,329.3915,329.2514,329.2794,265347.0
2021-10-15 10:20:00,352.42,352.46,352.07,352.09,51813.0,329.2887,329.3261,328.9617,328.9804,51813.0
2021-10-15 10:25:00,352.08,352.08,351.23,351.32,71508.0,328.971,328.971,328.1768,328.2609,71508.0
2021-10-15 10:30:00,351.33,351.91,351.33,351.9,66102.0,328.2703,328.8122,328.2703,328.8029,66102.0
2021-10-15 10:35:00,351.89,351.98,351.68,351.98,89764.0,328.7935,328.8776,328.5973,328.8776,89764.0
2021-10-15 10:40:00,352.0,352.0,351.75,351.85,38308.0,328.8963,328.8963,328.6627,328.7561,38308.0
2021-10-15 10:45:00,351.86,352.2,351.85,352.17,49344.0,328.7655,329.0832,328.7561,329.0551,49344.0
2021-10-15 10:50:00,352.2,352.2,351.88,351.89,44037.0,329.0832,329.0832,328.7842,328.7935,44037.0
2021-10-15 10:55:00,351.85,352.01,351.82,352.01,22652.0,328.7561,328.9056,328.7281,328.9056,22652.0
2021-10-15 11:00:00,352.02,352.07,351.82,351.86,16646.0,328.915,328.9617,328.7281,328.7655,16646.0
2021-10-15 11:05:00,351.89,351.89,351.72,351.78,24744.0,328.7935,328.7935,328.6347,328.6907,24744.0
2021-10-15 11:10:00,351.8,351.86,351.73,351.76,12350.0,328.7094,328.7655,328.644,328.6721,12350.0
2021-10-15 11:15:00,351.77,352.01,351.74,351.99,16365.0,328.6814,328.9056,328.6534,328.887,16365.0
2021-10-15 11:20:00,351.98,352.01,351.8,351.98,27499.0,328.8776,328.9056,328.7094,328.8776,27499.0
2021-10-15 11:25:00,351.98,352.06,351.83,351.94,8205.0,328.8776,328.9524,328.7375,328.8402,8205.0
2021-10-15 11:30:00,351.93,352.05,351.92,352.03,29914.0,328.8309,328.943,328.8215,328.9243,29914.0
2021-10-15 11:35:00,352.03,352.08,351.96,351.96,13058.0,328.9243,328.971,328.8589,328.8589,13058.0
2021-10-15 11:40:00,351.96,351.96,351.71,351.74,12922.0,328.8589,328.8589,328.6253,328.6534,12922.0
2021-10-15 11:45:00,351.72,351.94,351.71,351.85,14012.0,328.6347,328.8402,328.6253,328.7561,14012.0
2021-10-15 11:50:00,351.86,351.9,351.58,351.75,42518.0,328.7655,328.8029,328.5039,328.6627,42518.0
2021-10-15 11:55:00,351.81,351.86,351.7,351.72,8148.0,328.7188,328.7655,328.616,328.6347,8148.0
2021-10-15 12:00:00,351.71,351.87,351.71,351.87,7769.0,328.6253,328.7748,328.6253,328.7748,7769.0
2021-10-15 12:05:00,351.87,351.95,351.74,351.88,12202.0,328.7748,328.8496,328.6534,328.7842,12202.0
2021-10-15 12:10:00,351.87,351.89,351.83,351.89,4800.0,328.7748,328.7935,328.7375,328.7935,4800.0
2021-10-15 12:15:00,351.89,352.01,351.88,351.95,22227.0,328.7935,328.9056,328.7842,328.8496,22227.0
2021-10-15 12:20:00,351.92,351.94,351.67,351.69,18352.0,328.8215,328.8402,328.588,328.6066,18352.0
2021-10-15 12:25:00,351.72,351.78,351.65,351.76,5329.0,328.6347,328.6907,328.5693,328.6721,5329.0
2021-10-15 12:30:00,351.81,351.87,351.68,351.71,14786.0,328.7188,328.7748,328.5973,328.6253,14786.0
2021-10-15 12:35:00,351.69,351.81,351.65,351.76,17578.0,328.6066,328.7188,328.5693,328.6721,17578.0
2021-10-15 12:40:00,351.74,351.94,351.73,351.94,14050.0,328.6534,328.8402,328.644,328.8402,14050.0
2021-10-15 12:45:00,351.92,351.98,351.8,351.84,26058.0,328.8215,328.8776,328.7094,328.7468,26058.0
2021-10-15 12:50:00,351.85,351.93,351.82,351.89,6100.0,328.7561,328.8309,328.7281,328.7935,6100.0
2021-10-15 12:55:00,351.89,351.97,351.88,351.93,6414.0,328.7935,328.8683,328.7842,328.8309,6414.0
2021-10-15 13:00:00,351.91,351.97,351.8,351.87,9647.0,328.8122,328.8683,328.7094,328.7748,9647.0
2021-10-15 13:05:00,351.89,352.08,351.89,352.02,12973.0,328.7935,328.971,328.7935,328.915,12973.0
2021-10-15 13:10:00,352.04,352.11,351.96,351.97,18654.0,328.9337,328.9991,328.8589,328.8683,18654.0
2021-10-15 13:15:00,351.93,351.94,351.83,351.9,23316.0,328.8309,328.8402,328.7375,328.8029,23316.0
2021-10-15 13:20:00,351.91,351.94,351.87,351.9,8652.0,328.8122,328.8402,328.7748,328.8029,8652.0
2021-10-15 13:25:00,351.92,351.99,351.92,351.96,2521.0,328.8215,328.887,328.8215,328.8589,2521.0
2021-10-15 13:30:00,351.99,352.18,351.99,352.17,17025.0,328.887,329.0645,328.887,329.0551,17025.0
2021-10-15 13:35:00,352.18,352.28,352.18,352.27,33387.0,329.0645,329.1579,329.0645,329.1486,33387.0
2021-10-15 13:40:00,352.27,352.34,352.2,352.34,9615.0,329.1486,329.214,329.0832,329.214,9615.0
2021-10-15 13:45:00,352.34,352.51,352.31,352.5,34050.0,329.214,329.3728,329.186,329.3635,34050.0
2021-10-15 13:50:00,352.52,352.68,352.48,352.65,46092.0,329.3822,329.5317,329.3448,329.5036,46092.0
2021-10-15 13:55:00,352.63,352.65,352.55,352.59,19098.0,329.4849,329.5036,329.4102,329.4476,19098.0
2021-10-15 14:00:00,352.63,352.95,352.63,352.93,29049.0,329.4849,329.7839,329.4849,329.7653,29049.0
2021-10-15 14:05:00,352.94,353.06,352.84,353.0,67893.0,329.7746,329.8867,329.6812,329.8307,67893.0
2021-10-15 14:10:00,353.02,353.08,352.95,353.02,46017.0,329.8493,329.9054,329.7839,329.8493,46017.0
2021-10-15 14:15:00,353.02,353.06,352.93,352.96,17444.0,329.8493,329.8867,329.7653,329.7933,17444.0
2021-10-15 14:20:00,352.97,353.02,352.95,352.99,25657.0,329.8026,329.8493,329.7839,329.8213,25657.0
2021-10-15 14:25:00,352.97,353.05,352.91,352.96,20913.0,329.8026,329.8774,329.7466,329.7933,20913.0
2021-10-15 14:30:00,352.99,353.0,352.75,352.81,31164.0,329.8213,329.8307,329.5971,329.6531,31164.0
2021-10-15 14:35:00,352.81,352.82,352.67,352.8,27008.0,329.6531,329.6625,329.5223,329.6438,27008.0
2021-10-15 14:40:00,352.84,352.84,352.67,352.75,11851.0,329.6812,329.6812,329.5223,329.5971,11851.0
2021-10-15 14:45:00,352.7,352.76,352.65,352.75,19795.0,329.5504,329.6064,329.5036,329.5971,19795.0
2021-10-15 14:50:00,352.8,352.8,352.69,352.73,18090.0,329.6438,329.6438,329.541,329.5784,18090.0
2021-10-15 14:55:00,352.75,353.05,352.74,353.01,27364.0,329.5971,329.8774,329.5877,329.84,27364.0
2021-10-15 15:00:00,352.98,353.04,352.72,352.73,25876.0,329.812,329.868,329.569,329.5784,25876.0
2021-10-15 15:05:00,352.7,352.79,352.52,352.53,49589.0,329.5504,329.6344,329.3822,329.3915,49589.0
2021-10-15 15:10:00,352.56,352.8,352.56,352.77,19341.0,329.4195,329.6438,329.4195,329.6158,19341.0
2021-10-15 15:15:00,352.75,352.96,352.66,352.73,41612.0,329.5971,329.7933,329.513,329.5784,41612.0
2021-10-15 15:20:00,352.72,352.78,352.6,352.78,35747.0,329.569,329.6251,329.4569,329.6251,35747.0
2021-10-15 15:25:00,352.79,353.04,352.77,352.94,30661.0,329.6344,329.868,329.6158,329.7746,30661.0
2021-10-15 15:30:00,352.94,352.94,352.75,352.84,37182.0,329.7746,329.7746,329.5971,329.6812,37182.0
2021-10-15 15:35:00,352.83,352.91,352.72,352.83,22196.0,329.6718,329.7466,329.569,329.6718,22196.0
2021-10-15 15:40:00,352.8,352.96,352.8,352.87,40405.0,329.6438,329.7933,329.6438,329.7092,40405.0
2021-10-15 15:45:00,352.86,352.87,352.7,352.71,57467.0,329.6999,329.7092,329.5504,329.5597,57467.0
2021-10-15 15:50:00,352.72,352.96,352.66,352.85,154257.0,329.569,329.7933,329.513,329.6905,154257.0
2021-10-15 15:55:00,352.87,353.01,352.75,352.86,244196.0,329.7092,329.84,329.5971,329.6999,244196.0
2021-10-18 09:30:00,351.4,351.46,350.65,350.66,145177.0,328.3357,328.3917,327.6349,327.6442,145177.0
2021-10-18 09:35:00,350.65,350.76,350.24,350.51,61750.0,327.6349,327.7377,327.2518,327.5041,61750.0
2021-10-18 09:40:00,350.47,351.29,350.25,351.27,104909.0,327.4667,328.2329,327.2612,328.2142,104909.0
2021-10-18 09:45:00,351.32,351.71,351.31,351.5,80803.0,328.2609,328.6253,328.2516,328.4291,80803.0
2021-10-18 09:50:00,351.52,351.73,351.31,351.48,43374.0,328.4478,328.644,328.2516,328.4104,43374.0
2021-10-18 09:55:00,351.48,351.79,351.47,351.76,49712.0,328.4104,328.7001,328.4011,328.6721,49712.0
2021-10-18 10:00:00,351.79,352.1,351.69,352.06,47073.0,328.7001,328.9897,328.6066,328.9524,47073.0
2021-10-18 10:05:00,352.02,352.12,351.84,352.0,40101.0,328.915,329.0084,328.7468,328.8963,40101.0
2021-10-18 10:10:00,351.98,352.01,351.64,351.85,49996.0,328.8776,328.9056,328.5599,328.7561,49996.0
2021-10-18 10:15:00,351.8,351.8,351.39,351.62,47751.0,328.7094,328.7094,328.3263,328.5412,47751.0
2021-10-18 10:20:00,351.59,351.71,351.29,351.64,35196.0,328.5132,328.6253,328.2329,328.5599,35196.0
2021-10-18 10:25:00,351.63,351.98,351.62,351.9,41203.0,328.5506,328.8776,328.5412,328.8029,41203.0
2021-10-18 10:30:00,351.94,351.94,351.43,351.86,60782.0,328.8402,328.8402,328.3637,328.7655,60782.0
2021-10-18 10:35:00,351.84,352.06,351.73,352.0,45075.0,328.7468,328.9524,328.644,328.8963,45075.0
2021-10-18 10:40:00,352.01,352.43,351.97,352.39,68233.0,328.9056,329.2981,328.8683,329.2607,68233.0
2021-10-18 10:45:00,352.34,352.38,352.12,352.24,38824.0,329.214,329.2514,329.0084,329.1205,38824.0
2021-10-18 10:50:00,352.28,352.28,351.99,352.07,22829.0,329.1579,329.1579,328.887,328.9617,22829.0
2021-10-18 10:55:00,352.09,352.12,351.96,352.06,16418.0,328.9804,329.0084,328.8589,328.9524,16418.0
2021-10-18 11:00:00,352.04,352.23,351.95,352.22,14547.0,328.9337,329.1112,328.8496,329.1019,14547.0
2021-10-18 11:05:00,352.2,352.56,352.2,352.4,14905.0,329.0832,329.4195,329.0832,329.27,14905.0
2021-10-18 11:10:00,352.42,352.56,352.31,352.51,13563.0,329.2887,329.4195,329.186,329.3728,13563.0
2021-10-18 11:15:00,352.5,352.89,352.47,352.86,29685.0,329.3635,329.7279,329.3354,329.6999,29685.0
2021-10-18 11:20:00,352.88,353.13,352.79,353.05,34010.0,329.7185,329.9521,329.6344,329.8774,34010.0
2021-10-18 11:25:00,353.05,353.05,352.65,352.66,40841.0,329.8774,329.8774,329.5036,329.513,40841.0
2021-10-18 11:30:00,352.67,352.71,352.57,352.65,16415.0,329.5223,329.5597,329.4289,329.5036,16415.0
2021-10-18 11:35:00,352.66,352.73,352.34,352.4,25051.0,329.513,329.5784,329.214,329.27,25051.0
2021-10-18 11:40:00,352.39,352.45,352.36,352.38,16084.0,329.2607,329.3168,329.2327,329.2514,16084.0
2021-10-18 11:45:00,352.4,352.68,352.39,352.61,23193.0,329.27,329.5317,329.2607,329.4663,23193.0
2021-10-18 11:50:00,352.65,352.85,352.61,352.85,16424.0,329.5036,329.6905,329.4663,329.6905,16424.0
2021-10-18 11:55:00,352.83,352.93,352.75,352.86,9271.0,329.6718,329.7653,329.5971,329.6999,9271.0
2021-10-18 12:00:00,352.84,352.92,352.78,352.91,7007.0,329.6812,329.7559,329.6251,329.7466,7007.0
2021-10-18 12:05:00,352.88,352.98,352.86,352.87,5688.0,329.7185,329.812,329.6999,329.7092,5688.0
2021-10-18 12:10:00,352.88,352.94,352.81,352.84,10225.0,329.7185,329.7746,329.6531,329.6812,10225.0
2021-10-18 12:15:00,352.82,352.89,352.77,352.82,5184.0,329.6625,329.7279,329.6158,329.6625,5184.0
2021-10-18 12:20:00,352.77,352.87,352.7,352.77,10062.0,329.6158,329.7092,329.5504,329.6158,10062.0
2021-10-18 12:25:00,352.74,352.76,352.62,352.66,11150.0,329.5877,329.6064,329.4756,329.513,11150.0
2021-10-18 12:30:00,352.65,352.79,352.61,352.72,4797.0,329.5036,329.6344,329.4663,329.569,4797.0
2021-10-18 12:35:00,352.7,352.71,352.58,352.65,16120.0,329.5504,329.5597,329.4382,329.5036,16120.0
2021-10-18 12:40:00,352.64,352.69,352.56,352.56,20575.0,329.4943,329.541,329.4195,329.4195,20575.0
2021-10-18 12:45:00,352.56,352.59,352.47,352.52,20769.0,329.4195,329.4476,329.3354,329.3822,20769.0
2021-10-18 12:50:00,352.52,352.52,352.41,352.43,8832.0,329.3822,329.3822,329.2794,329.2981,8832.0
2021-10-18 12:55:00,352.43,352.46,352.31,352.35,41800.0,329.2981,329.3261,329.186,329.2233,41800.0
2021-10-18 13:00:00,352.34,352.44,352.32,352.43,33033.0,329.214,329.3074,329.1953,329.2981,33033.0
2021-10-18 13:05:00,352.4,352.47,352.33,352.38,19248.0,329.27,329.3354,329.2046,329.2514,19248.0
2021-10-18 13:10:00,352.41,352.46,352.33,352.34,9262.0,329.2794,329.3261,329.2046,329.214,9262.0
2021-10-18 13:15:00,352.34,352.42,352.28,352.37,10921.0,329.214,329.2887,329.1579,329.242,10921.0
2021-10-18 13:20:00,352.36,352.42,352.34,352.4,9235.0,329.2327,329.2887,329.214,329.27,9235.0
2021-10-18 13:25:00,352.4,352.48,352.39,352.43,19501.0,329.27,329.3448,329.2607,329.2981,19501.0
2021-10-18 13:30:00,352.43,352.44,352.39,352.41,6818.0,329.2981,329.3074,329.2607,329.2794,6818.0
2021-10-18 13:35:00,352.41,352.45,352.34,352.39,7852.0,329.2794,329.3168,329.214,329.2607,7852.0
2021-10-18 13:40:00,352.38,352.38,352.26,352.33,37277.0,329.2514,329.2514,329.1392,329.2046,37277.0
2021-10-18 13:45:00,352.34,352.41,352.28,352.33,14397.0,329.214,329.2794,329.1579,329.2046,14397.0
2021-10-18 13:50:00,352.33,352.45,352.28,352.39,19014.0,329.2046,329.3168,329.1579,329.2607,19014.0
2021-10-18 13:55:00,352.34,352.41,352.31,352.32,7810.0,329.214,329.2794,329.186,329.1953,7810.0
2021-10-18 14:00:00,352.29,352.29,352.13,352.28,46604.0,329.1673,329.1673,329.0178,329.1579,46604.0
2021-10-18 14:05:00,352.3,352.35,352.22,352.26,29667.0,329.1766,329.2233,329.1019,329.1392,29667.0
2021-10-18 14:10:00,352.26,352.33,352.24,352.24,21904.0,329.1392,329.2046,329.1205,329.1205,21904.0
2021-10-18 14:15:00,352.23,352.32,352.19,352.23,38120.0,329.1112,329.1953,329.0738,329.1112,38120.0
2021-10-18 14:20:00,352.22,352.22,352.04,352.08,31600.0,329.1019,329.1019,328.9337,328.971,31600.0
2021-10-18 14:25:00,352.05,352.22,351.97,352.22,80464.0,328.943,329.1019,328.8683,329.1019,80464.0
2021-10-18 14:30:00,352.21,352.26,352.08,352.22,58150.0,329.0925,329.1392,328.971,329.1019,58150.0
2021-10-18 14:35:00,352.2,352.23,351.95,352.03,75415.0,329.0832,329.1112,328.8496,328.9243,75415.0
2021-10-18 14:40:00,352.02,352.11,351.98,352.07,25957.0,328.915,328.9991,328.8776,328.9617,25957.0
2021-10-18 14:45:00,352.04,352.06,351.95,352.05,30396.0,328.9337,328.9524,328.8496,328.943,30396.0
2021-10-18 14:50:00,352.05,352.17,352.02,352.16,45221.0,328.943,329.0551,328.915,329.0458,45221.0
2021-10-18 14:55:00,352.15,352.31,352.14,352.21,41324.0,329.0365,329.186,329.0271,329.0925,41324.0
2021-10-18 15:00:00,352.2,352.24,352.04,352.15,46936.0,329.0832,329.1205,328.9337,329.0365,46936.0
2021-10-18 15:05:00,352.15,352.15,352.06,352.12,5300.0,329.0365,329.0365,328.9524,329.0084,5300.0
2021-10-18 15:10:00,352.12,352.37,352.11,352.22,84348.0,329.0084,329.242,328.9991,329.1019,84348.0
2021-10-18 15:15:00,352.21,352.38,352.19,352.37,39126.0,329.0925,329.2514,329.0738,329.242,39126.0
2021-10-18 15:20:00,352.37,352.52,352.35,352.39,19089.0,329.242,329.3822,329.2233,329.2607,19089.0
2021-10-18 15:25:00,352.36,352.36,352.16,352.26,39556.0,329.2327,329.2327,329.0458,329.1392,39556.0
2021-10-18 15:30:00,352.24,352.32,352.17,352.18,10461.0,329.1205,329.1953,329.0551,329.0645,10461.0
2021-10-18 15:35:00,352.17,352.29,352.16,352.27,30266.0,329.0551,329.1673,329.0458,329.1486,30266.0
2021-10-18 15:40:00,352.25,352.35,352.13,352.18,25947.0,329.1299,329.2233,329.0178,329.0645,25947.0
2021-10-18 15:45:00,352.17,352.43,352.17,352.31,21849.0,329.0551,329.2981,329.0551,329.186,21849.0
2021-10-18 15:50:00,352.38,352.67,352.26,352.56,93055.0,329.2514,329.5223,329.1392,329.4195,93055.0
2021-10-18 15:55:00,352.56,352.57,352.33,352.46,103985.0,329.4195,329.4289,329.2046,329.3261,103985.0
2021-10-19 09:30:00,353.67,353.85,353.21,353.69,134113.0,330.4567,330.6249,330.0269,330.4754,134113.0
2021-10-19 09:35:00,353.66,353.67,353.24,353.43,58332.0,330.4473,330.4567,330.0549,330.2324,58332.0
2021-10-19 09:40:00,353.52,353.71,353.09,353.1,46560.0,330.3165,330.4941,329.9148,329.9241,46560.0
2021-10-19 09:45:00,353.14,353.46,352.8,352.98,96668.0,329.9615,330.2605,329.6438,329.812,96668.0
2021-10-19 09:50:00,352.99,353.39,352.98,353.37,53559.0,329.8213,330.1951,329.812,330.1764,53559.0
2021-10-19 09:55:00,353.4,353.42,353.17,353.18,21410.0,330.2044,330.2231,329.9895,329.9988,21410.0
2021-10-19 10:00:00,353.23,353.66,353.14,353.49,29444.0,330.0456,330.4473,329.9615,330.2885,29444.0
2021-10-19 10:05:00,353.53,353.77,353.5,353.72,29393.0,330.3259,330.5501,330.2978,330.5034,29393.0
2021-10-19 10:10:00,353.69,353.95,353.66,353.67,42312.0,330.4754,330.7183,330.4473,330.4567,42312.0
2021-10-19 10:15:00,353.71,353.88,353.71,353.88,23874.0,330.4941,330.6529,330.4941,330.6529,23874.0
2021-10-19 10:20:00,353.83,353.83,353.47,353.71,12780.0,330.6062,330.6062,330.2698,330.4941,12780.0
2021-10-19 10:25:00,353.69,353.79,353.58,353.77,12073.0,330.4754,330.5688,330.3726,330.5501,12073.0
2021-10-19 10:30:00,353.77,353.8,353.55,353.68,11015.0,330.5501,330.5782,330.3446,330.466,11015.0
2021-10-19 10:35:00,353.7,353.77,353.43,353.66,22118.0,330.4847,330.5501,330.2324,330.4473,22118.0
2021-10-19 10:40:00,353.67,353.89,353.64,353.65,27533.0,330.4567,330.6622,330.4287,330.438,27533.0
2021-10-19 10:45:00,353.66,353.69,353.57,353.58,17327.0,330.4473,330.4754,330.3633,330.3726,17327.0
2021-10-19 10:50:00,353.58,353.89,353.58,353.84,19724.0,330.3726,330.6622,330.3726,330.6155,19724.0
2021-10-19 10:55:00,353.9,354.07,353.88,353.92,57895.0,330.6716,330.8304,330.6529,330.6903,57895.0
2021-10-19 11:00:00,353.93,354.17,353.89,354.14,27720.0,330.6996,330.9239,330.6622,330.8958,27720.0
2021-10-19 11:05:00,354.14,354.19,354.02,354.11,12942.0,330.8958,330.9426,330.7837,330.8678,12942.0
2021-10-19 11:10:00,354.14,354.24,354.11,354.22,12082.0,330.8958,330.9893,330.8678,330.9706,12082.0
2021-10-19 11:15:00,354.2,354.45,354.2,354.27,51382.0,330.9519,331.1855,330.9519,331.0173,51382.0
2021-10-19 11:20:00,354.27,354.28,354.04,354.05,19547.0,331.0173,331.0266,330.8024,330.8117,19547.0
2021-10-19 11:25:00,354.06,354.12,353.98,354.12,13029.0,330.8211,330.8772,330.7463,330.8772,13029.0
2021-10-19 11:30:00,354.09,354.18,353.84,353.87,23528.0,330.8491,330.9332,330.6155,330.6436,23528.0
2021-10-19 11:35:00,353.88,354.1,353.88,354.05,11829.0,330.6529,330.8585,330.6529,330.8117,11829.0
2021-10-19 11:40:00,354.05,354.14,354.03,354.09,7794.0,330.8117,330.8958,330.7931,330.8491,7794.0
2021-10-19 11:45:00,354.12,354.22,354.11,354.21,16915.0,330.8772,330.9706,330.8678,330.9612,16915.0
2021-10-19 11:50:00,354.22,354.27,354.13,354.23,26296.0,330.9706,331.0173,330.8865,330.9799,26296.0
2021-10-19 11:55:00,354.25,354.33,354.17,354.21,18441.0,330.9986,331.0734,330.9239,330.9612,18441.0
2021-10-19 12:00:00,354.18,354.19,354.0,354.1,12082.0,330.9332,330.9426,330.765,330.8585,12082.0
2021-10-19 12:05:00,354.1,354.15,354.07,354.12,13282.0,330.8585,330.9052,330.8304,330.8772,13282.0
2021-10-19 12:10:00,354.12,354.25,354.12,354.24,9492.0,330.8772,330.9986,330.8772,330.9893,9492.0
2021-10-19 12:15:00,354.24,354.27,354.15,354.16,2508.0,330.9893,331.0173,330.9052,330.9145,2508.0
2021-10-19 12:20:00,354.13,354.13,353.96,353.96,8442.0,330.8865,330.8865,330.7277,330.7277,8442.0
2021-10-19 12:25:00,353.96,353.96,353.87,353.9,8548.0,330.7277,330.7277,330.6436,330.6716,8548.0
2021-10-19 12:30:00,353.93,354.03,353.88,353.96,8825.0,330.6996,330.7931,330.6529,330.7277,8825.0
2021-10-19 12:35:00,353.96,354.07,353.96,354.04,32266.0,330.7277,330.8304,330.7277,330.8024,32266.0
2021-10-19 12:40:00,354.06,354.11,354.04,354.1,17763.0,330.8211,330.8678,330.8024,330.8585,17763.0
2021-10-19 12:45:00,354.11,354.15,354.08,354.09,5078.0,330.8678,330.9052,330.8398,330.8491,5078.0
2021-10-19 12:50:00,354.04,354.15,354.01,354.13,4800.0,330.8024,330.9052,330.7744,330.8865,4800.0
2021-10-19 12:55:00,354.13,354.29,354.12,354.23,33786.0,330.8865,331.036,330.8772,330.9799,33786.0
2021-10-19 13:00:00,354.25,354.3,354.05,354.15,20203.0,330.9986,331.0453,330.8117,330.9052,20203.0
2021-10-19 13:05:00,354.14,354.16,354.06,354.14,7059.0,330.8958,330.9145,330.8211,330.8958,7059.0
2021-10-19 13:10:00,354.16,354.21,354.09,354.21,9075.0,330.9145,330.9612,330.8491,330.9612,9075.0
2021-10-19 13:15:00,354.2,354.24,354.17,354.24,8908.0,330.9519,330.9893,330.9239,330.9893,8908.0
2021-10-19 13:20:00,354.24,354.28,354.17,354.22,8912.0,330.9893,331.0266,330.9239,330.9706,8912.0
2021-10-19 13:25:00,354.22,354.22,354.11,354.17,5650.0,330.9706,330.9706,330.8678,330.9239,5650.0
2021-10-19 13:30:00,354.15,354.21,354.11,354.19,9226.0,330.9052,330.9612,330.8678,330.9426,9226.0
2021-10-19 13:35:00,354.21,354.26,354.14,354.26,8601.0,330.9612,331.008,330.8958,331.008,8601.0
2021-10-19 13:40:00,354.25,354.25,354.09,354.16,4511.0,330.9986,330.9986,330.8491,330.9145,4511.0
2021-10-19 13:45:00,354.2,354.2,354.09,354.11,4018.0,330.9519,330.9519,330.8491,330.8678,4018.0
2021-10-19 13:50:00,354.09,354.22,354.07,354.22,12874.0,330.8491,330.9706,330.8304,330.9706,12874.0
2021-10-19 13:55:00,354.21,354.25,354.18,354.21,15363.0,330.9612,330.9986,330.9332,330.9612,15363.0
2021-10-19 14:00:00,354.23,354.25,354.11,354.11,12212.0,330.9799,330.9986,330.8678,330.8678,12212.0
2021-10-19 14:05:00,354.12,354.18,354.1,354.14,8934.0,330.8772,330.9332,330.8585,330.8958,8934.0
2021-10-19 14:10:00,354.17,354.21,354.09,354.11,7192.0,330.9239,330.9612,330.8491,330.8678,7192.0
2021-10-19 14:15:00,354.09,354.11,354.04,354.09,4873.0,330.8491,330.8678,330.8024,330.8491,4873.0
2021-10-19 14:20:00,354.08,354.08,353.91,353.93,9404.0,330.8398,330.8398,330.6809,330.6996,9404.0
2021-10-19 14:25:00,353.95,353.97,353.86,353.9,8691.0,330.7183,330.737,330.6342,330.6716,8691.0
2021-10-19 14:30:00,353.93,353.93,353.49,353.63,49489.0,330.6996,330.6996,330.2885,330.4193,49489.0
2021-10-19 14:35:00,353.62,353.67,353.54,353.66,14947.0,330.41,330.4567,330.3352,330.4473,14947.0
2021-10-19 14:40:00,353.67,353.71,353.63,353.69,13907.0,330.4567,330.4941,330.4193,330.4754,13907.0
2021-10-19 14:45:00,353.72,353.74,353.58,353.73,42029.0,330.5034,330.5221,330.3726,330.5127,42029.0
2021-10-19 14:50:00,353.79,353.88,353.73,353.81,25678.0,330.5688,330.6529,330.5127,330.5875,25678.0
2021-10-19 14:55:00,353.78,353.88,353.73,353.8,21482.0,330.5595,330.6529,330.5127,330.5782,21482.0
2021-10-19 15:00:00,353.77,353.98,353.75,353.96,25573.0,330.5501,330.7463,330.5314,330.7277,25573.0
2021-10-19 15:05:00,353.96,354.11,353.95,354.11,13198.0,330.7277,330.8678,330.7183,330.8678,13198.0
2021-10-19 15:10:00,354.12,354.13,354.05,354.11,61005.0,330.8772,330.8865,330.8117,330.8678,61005.0
2021-10-19 15:15:00,354.11,354.39,354.11,354.37,14724.0,330.8678,331.1294,330.8678,331.1107,14724.0
2021-10-19 15:20:00,354.37,354.37,353.96,353.99,15296.0,331.1107,331.1107,330.7277,330.7557,15296.0
2021-10-19 15:25:00,353.99,354.16,353.98,354.16,24852.0,330.7557,330.9145,330.7463,330.9145,24852.0
2021-10-19 15:30:00,354.13,354.14,353.86,353.97,24182.0,330.8865,330.8958,330.6342,330.737,24182.0
2021-10-19 15:35:00,353.98,354.15,353.93,353.98,22593.0,330.7463,330.9052,330.6996,330.7463,22593.0
2021-10-19 15:40:00,353.98,354.04,353.9,353.91,18833.0,330.7463,330.8024,330.6716,330.6809,18833.0
2021-10-19 15:45:00,353.9,354.09,353.87,354.01,14516.0,330.6716,330.8491,330.6436,330.7744,14516.0
2021-10-19 15:50:00,354.01,354.21,353.71,354.2,61582.0,330.7744,330.9612,330.4941,330.9519,61582.0
2021-10-19 15:55:00,354.19,354.51,354.14,354.51,106463.0,330.9426,331.2416,330.8958,331.2416,106463.0
2021-10-20 09:30:00,354.54,354.79,354.37,354.64,93096.0,331.2696,331.5032,331.1107,331.363,93096.0
2021-10-20 09:35:00,354.63,354.98,354.55,354.8,62327.0,331.3537,331.6807,331.2789,331.5125,62327.0
2021-10-20 09:40:00,354.66,354.9,354.64,354.68,53799.0,331.3817,331.606,331.363,331.4004,53799.0
2021-10-20 09:45:00,354.69,355.24,354.69,355.24,72509.0,331.4097,331.9236,331.4097,331.9236,72509.0
2021-10-20 09:50:00,355.29,355.58,355.26,355.31,62380.0,331.9704,332.2413,331.9423,331.989,62380.0
2021-10-20 09:55:00,355.32,355.44,355.22,355.37,28834.0,331.9984,332.1105,331.905,332.0451,28834.0
2021-10-20 10:00:00,355.38,355.54,355.3,355.51,46062.0,332.0545,332.2039,331.9797,332.1759,46062.0
2021-10-20 10:05:00,355.51,355.64,355.38,355.61,33213.0,332.1759,332.2974,332.0545,332.2694,33213.0
2021-10-20 10:10:00,355.65,355.81,355.59,355.65,48915.0,332.3067,332.4562,332.2507,332.3067,48915.0
2021-10-20 10:15:00,355.67,355.74,355.47,355.59,36061.0,332.3254,332.3908,332.1385,332.2507,36061.0
2021-10-20 10:20:00,355.59,355.81,355.51,355.79,37202.0,332.2507,332.4562,332.1759,332.4375,37202.0
2021-10-20 10:25:00,355.82,355.95,355.7,355.94,17257.0,332.4656,332.587,332.3534,332.5777,17257.0
2021-10-20 10:30:00,355.99,356.09,355.88,356.06,48873.0,332.6244,332.7178,332.5216,332.6898,48873.0
2021-10-20 10:35:00,356.06,356.06,355.87,355.88,24130.0,332.6898,332.6898,332.5123,332.5216,24130.0
2021-10-20 10:40:00,355.85,356.1,355.85,356.01,13158.0,332.4936,332.7272,332.4936,332.6431,13158.0
2021-10-20 10:45:00,355.99,356.13,355.91,355.99,19567.0,332.6244,332.7552,332.5497,332.6244,19567.0
2021-10-20 10:50:00,356.0,356.17,356.0,356.05,32954.0,332.6338,332.7926,332.6338,332.6805,32954.0
2021-10-20 10:55:00,356.06,356.1,355.86,355.88,39863.0,332.6898,332.7272,332.5029,332.5216,39863.0
2021-10-20 11:00:00,355.88,355.98,355.63,355.63,98899.0,332.5216,332.6151,332.288,332.288,98899.0
2021-10-20 11:05:00,355.66,355.9,355.66,355.9,39853.0,332.3161,332.5403,332.3161,332.5403,39853.0
2021-10-20 11:10:00,355.9,355.92,355.74,355.85,26798.0,332.5403,332.559,332.3908,332.4936,26798.0
2021-10-20 11:15:00,355.84,355.87,355.69,355.85,36061.0,332.4843,332.5123,332.3441,332.4936,36061.0
2021-10-20 11:20:00,355.89,356.03,355.86,355.94,40666.0,332.531,332.6618,332.5029,332.5777,40666.0
2021-10-20 11:25:00,355.96,356.06,355.75,355.76,17680.0,332.5964,332.6898,332.4002,332.4095,17680.0
2021-10-20 11:30:00,355.74,355.81,355.57,355.7,26455.0,332.3908,332.4562,332.232,332.3534,26455.0
2021-10-20 11:35:00,355.72,355.82,355.7,355.74,19806.0,332.3721,332.4656,332.3534,332.3908,19806.0
2021-10-20 11:40:00,355.71,355.73,355.62,355.69,34365.0,332.3628,332.3815,332.2787,332.3441,34365.0
2021-10-20 11:45:00,355.7,355.92,355.7,355.87,10916.0,332.3534,332.559,332.3534,332.5123,10916.0
2021-10-20 11:50:00,355.92,356.09,355.9,356.01,21848.0,332.559,332.7178,332.5403,332.6431,21848.0
2021-10-20 11:55:00,356.02,356.07,355.95,356.06,7231.0,332.6524,332.6992,332.587,332.6898,7231.0
2021-10-20 12:00:00,356.05,356.14,355.99,356.13,48117.0,332.6805,332.7646,332.6244,332.7552,48117.0
2021-10-20 12:05:00,356.12,356.14,356.0,356.07,14553.0,332.7459,332.7646,332.6338,332.6992,14553.0
2021-10-20 12:10:00,356.05,356.18,356.04,356.13,8765.0,332.6805,332.8019,332.6711,332.7552,8765.0
2021-10-20 12:15:00,356.12,356.16,356.06,356.15,7173.0,332.7459,332.7833,332.6898,332.7739,7173.0
2021-10-20 12:20:00,356.11,356.23,356.11,356.23,11462.0,332.7365,332.8487,332.7365,332.8487,11462.0
2021-10-20 12:25:00,356.24,356.39,356.24,356.36,17588.0,332.858,332.9982,332.858,332.9701,17588.0
2021-10-20 12:30:00,356.4,356.49,356.35,356.43,28271.0,333.0075,333.0916,332.9608,333.0355,28271.0
2021-10-20 12:35:00,356.43,356.51,356.36,356.51,14938.0,333.0355,333.1103,332.9701,333.1103,14938.0
2021-10-20 12:40:00,356.51,356.58,356.41,356.46,12912.0,333.1103,333.1757,333.0168,333.0636,12912.0
2021-10-20 12:45:00,356.45,356.51,356.39,356.46,17197.0,333.0542,333.1103,332.9982,333.0636,17197.0
2021-10-20 12:50:00,356.45,356.45,356.35,356.43,7227.0,333.0542,333.0542,332.9608,333.0355,7227.0
2021-10-20 12:55:00,356.4,356.43,356.37,356.43,8487.0,333.0075,333.0355,332.9795,333.0355,8487.0
2021-10-20 13:00:00,356.44,356.44,356.15,356.19,35567.0,333.0449,333.0449,332.7739,332.8113,35567.0
2021-10-20 13:05:00,356.2,356.21,356.08,356.09,19885.0,332.8206,332.83,332.7085,332.7178,19885.0
2021-10-20 13:10:00,356.1,356.26,356.1,356.16,20073.0,332.7272,332.8767,332.7272,332.7833,20073.0
2021-10-20 13:15:00,356.16,356.21,355.79,355.8,38235.0,332.7833,332.83,332.4375,332.4469,38235.0
2021-10-20 13:20:00,355.79,355.91,355.51,355.91,35487.0,332.4375,332.5497,332.1759,332.5497,35487.0
2021-10-20 13:25:00,355.9,356.09,355.9,356.08,13330.0,332.5403,332.7178,332.5403,332.7085,13330.0
2021-10-20 13:30:00,356.07,356.11,355.88,355.97,20356.0,332.6992,332.7365,332.5216,332.6057,20356.0
2021-10-20 13:35:00,356.07,356.12,356.03,356.06,9095.0,332.6992,332.7459,332.6618,332.6898,9095.0
2021-10-20 13:40:00,356.06,356.07,355.9,356.04,16251.0,332.6898,332.6992,332.5403,332.6711,16251.0
2021-10-20 13:45:00,356.02,356.07,355.94,356.02,10326.0,332.6524,332.6992,332.5777,332.6524,10326.0
2021-10-20 13:50:00,355.97,356.02,355.93,355.93,7879.0,332.6057,332.6524,332.5684,332.5684,7879.0
2021-10-20 13:55:00,355.94,355.95,355.79,355.91,12796.0,332.5777,332.587,332.4375,332.5497,12796.0
2021-10-20 14:00:00,355.89,356.05,355.84,356.03,18128.0,332.531,332.6805,332.4843,332.6618,18128.0
2021-10-20 14:05:00,356.02,356.03,355.93,356.02,9867.0,332.6524,332.6618,332.5684,332.6524,9867.0
2021-10-20 14:10:00,356.01,356.1,355.96,356.05,8689.0,332.6431,332.7272,332.5964,332.6805,8689.0
2021-10-20 14:15:00,356.08,356.21,356.03,356.03,22873.0,332.7085,332.83,332.6618,332.6618,22873.0
2021-10-20 14:20:00,356.02,356.03,355.9,355.97,7348.0,332.6524,332.6618,332.5403,332.6057,7348.0
2021-10-20 14:25:00,356.0,356.08,355.97,356.02,11936.0,332.6338,332.7085,332.6057,332.6524,11936.0
2021-10-20 14:30:00,356.01,356.08,355.98,356.06,5791.0,332.6431,332.7085,332.6151,332.6898,5791.0
2021-10-20 14:35:00,356.07,356.09,356.0,356.06,33462.0,332.6992,332.7178,332.6338,332.6898,33462.0
2021-10-20 14:40:00,356.06,356.09,355.89,355.89,9846.0,332.6898,332.7178,332.531,332.531,9846.0
2021-10-20 14:45:00,355.91,355.97,355.89,355.96,15825.0,332.5497,332.6057,332.531,332.5964,15825.0
2021-10-20 14:50:00,355.99,356.07,355.89,356.01,18173.0,332.6244,332.6992,332.531,332.6431,18173.0
2021-10-20 14:55:00,356.03,356.07,355.97,355.97,15136.0,332.6618,332.6992,332.6057,332.6057,15136.0
2021-10-20 15:00:00,356.0,356.12,356.0,356.05,21256.0,332.6338,332.7459,332.6338,332.6805,21256.0
2021-10-20 15:05:00,356.05,356.16,356.03,356.11,29508.0,332.6805,332.7833,332.6618,332.7365,29508.0
2021-10-20 15:10:00,356.09,356.11,355.99,356.05,12216.0,332.7178,332.7365,332.6244,332.6805,12216.0
2021-10-20 15:15:00,356.03,356.03,355.74,355.86,68246.0,332.6618,332.6618,332.3908,332.5029,68246.0
2021-10-20 15:20:00,355.86,355.93,355.77,355.93,16323.0,332.5029,332.5684,332.4189,332.5684,16323.0
2021-10-20 15:25:00,355.9,355.91,355.8,355.81,22100.0,332.5403,332.5497,332.4469,332.4562,22100.0
2021-10-20 15:30:00,355.78,355.8,355.66,355.79,53505.0,332.4282,332.4469,332.3161,332.4375,53505.0
2021-10-20 15:35:00,355.74,355.75,355.58,355.58,31629.0,332.3908,332.4002,332.2413,332.2413,31629.0
2021-10-20 15:40:00,355.61,355.75,355.61,355.64,24408.0,332.2694,332.4002,332.2694,332.2974,24408.0
2021-10-20 15:45:00,355.69,355.86,355.66,355.67,48781.0,332.3441,332.5029,332.3161,332.3254,48781.0
2021-10-20 15:50:00,355.69,355.75,355.55,355.62,59444.0,332.3441,332.4002,332.2133,332.2787,59444.0
2021-10-20 15:55:00,355.64,356.05,355.58,356.05,202418.0,332.2974,332.6805,332.2413,332.6805,202418.0
2021-10-21 09:30:00,355.38,355.6,354.95,355.42,81550.0,332.0545,332.26,331.6527,332.0918,81550.0
2021-10-21 09:35:00,355.35,355.36,354.98,355.09,42478.0,332.0264,332.0358,331.6807,331.7835,42478.0
2021-10-21 09:40:00,355.04,355.14,354.88,355.04,39770.0,331.7368,331.8302,331.5873,331.7368,39770.0
2021-10-21 09:45:00,355.1,355.43,354.96,355.35,43465.0,331.7928,332.1012,331.662,332.0264,43465.0
2021-10-21 09:50:00,355.32,355.55,355.3,355.35,34128.0,331.9984,332.2133,331.9797,332.0264,34128.0
2021-10-21 09:55:00,355.28,355.42,355.16,355.41,18492.0,331.961,332.0918,331.8489,332.0825,18492.0
2021-10-21 10:00:00,355.42,355.5,355.07,355.27,34378.0,332.0918,332.1666,331.7648,331.9517,34378.0
2021-10-21 10:05:00,355.28,355.35,355.15,355.35,15487.0,331.961,332.0264,331.8395,332.0264,15487.0
2021-10-21 10:10:00,355.36,355.4,354.98,355.13,21778.0,332.0358,332.0731,331.6807,331.8209,21778.0
2021-10-21 10:15:00,355.13,355.25,354.99,355.2,27693.0,331.8209,331.933,331.69,331.8863,27693.0
2021-10-21 10:20:00,355.2,355.25,355.07,355.22,18976.0,331.8863,331.933,331.7648,331.905,18976.0
2021-10-21 10:25:00,355.15,355.39,355.06,355.31,21137.0,331.8395,332.0638,331.7555,331.989,21137.0
2021-10-21 10:30:00,355.34,355.34,355.17,355.29,12359.0,332.0171,332.0171,331.8582,331.9704,12359.0
2021-10-21 10:35:00,355.29,355.34,355.1,355.15,29660.0,331.9704,332.0171,331.7928,331.8395,29660.0
2021-10-21 10:40:00,355.14,355.25,355.1,355.25,10042.0,331.8302,331.933,331.7928,331.933,10042.0
2021-10-21 10:45:00,355.24,355.57,355.24,355.52,35267.0,331.9236,332.232,331.9236,332.1853,35267.0
2021-10-21 10:50:00,355.53,355.53,355.21,355.23,24296.0,332.1946,332.1946,331.8956,331.9143,24296.0
2021-10-21 10:55:00,355.24,355.39,355.03,355.03,37397.0,331.9236,332.0638,331.7274,331.7274,37397.0
2021-10-21 11:00:00,355.04,355.13,354.96,354.99,16691.0,331.7368,331.8209,331.662,331.69,16691.0
2021-10-21 11:05:00,355.0,355.0,354.79,354.8,27576.0,331.6994,331.6994,331.5032,331.5125,27576.0
2021-10-21 11:10:00,354.79,354.88,354.67,354.86,34069.0,331.5032,331.5873,331.3911,331.5686,34069.0
2021-10-21 11:15:00,354.89,354.94,354.8,354.82,4192.0,331.5966,331.6433,331.5125,331.5312,4192.0
2021-10-21 11:20:00,354.78,354.95,354.76,354.88,8577.0,331.4938,331.6527,331.4751,331.5873,8577.0
2021-10-21 11:25:00,354.88,354.91,354.39,354.4,45225.0,331.5873,331.6153,331.1294,331.1388,45225.0
2021-10-21 11:30:00,354.38,354.55,354.3,354.48,20578.0,331.1201,331.2789,331.0453,331.2135,20578.0
2021-10-21 11:35:00,354.46,354.66,354.45,354.64,18708.0,331.1948,331.3817,331.1855,331.363,18708.0
2021-10-21 11:40:00,354.63,354.74,354.56,354.69,13904.0,331.3537,331.4565,331.2883,331.4097,13904.0
2021-10-21 11:45:00,354.69,354.83,354.67,354.83,16640.0,331.4097,331.5405,331.3911,331.5405,16640.0
2021-10-21 11:50:00,354.83,354.85,354.72,354.75,15731.0,331.5405,331.5592,331.4378,331.4658,15731.0
2021-10-21 11:55:00,354.75,354.85,354.75,354.8,6071.0,331.4658,331.5592,331.4658,331.5125,6071.0
2021-10-21 12:00:00,354.88,354.98,354.87,354.97,23938.0,331.5873,331.6807,331.5779,331.6714,23938.0
2021-10-21 12:05:00,354.99,355.0,354.68,354.7,12756.0,331.69,331.6994,331.4004,331.4191,12756.0
2021-10-21 12:10:00,354.72,354.84,354.64,354.83,9229.0,331.4378,331.5499,331.363,331.5405,9229.0
2021-10-21 12:15:00,354.86,354.86,354.72,354.72,9355.0,331.5686,331.5686,331.4378,331.4378,9355.0
2021-10-21 12:20:00,354.78,354.9,354.74,354.82,10126.0,331.4938,331.606,331.4565,331.5312,10126.0
2021-10-21 12:25:00,354.81,354.83,354.74,354.81,7961.0,331.5219,331.5405,331.4565,331.5219,7961.0
2021-10-21 12:30:00,354.79,354.8,354.67,354.7,9074.0,331.5032,331.5125,331.3911,331.4191,9074.0
2021-10-21 12:35:00,354.68,354.74,354.62,354.74,9908.0,331.4004,331.4565,331.3443,331.4565,9908.0
2021-10-21 12:40:00,354.75,354.75,354.68,354.68,6513.0,331.4658,331.4658,331.4004,331.4004,6513.0
2021-10-21 12:45:00,354.75,354.76,354.61,354.63,4404.0,331.4658,331.4751,331.335,331.3537,4404.0
2021-10-21 12:50:00,354.63,354.67,354.56,354.64,6648.0,331.3537,331.3911,331.2883,331.363,6648.0
2021-10-21 12:55:00,354.61,354.73,354.55,354.63,12500.0,331.335,331.4471,331.2789,331.3537,12500.0
2021-10-21 13:00:00,354.62,354.78,354.61,354.74,7822.0,331.3443,331.4938,331.335,331.4565,7822.0
2021-10-21 13:05:00,354.72,354.82,354.71,354.76,8707.0,331.4378,331.5312,331.4284,331.4751,8707.0
2021-10-21 13:10:00,354.77,354.85,354.73,354.81,3986.0,331.4845,331.5592,331.4471,331.5219,3986.0
2021-10-21 13:15:00,354.78,354.83,354.75,354.82,7306.0,331.4938,331.5405,331.4658,331.5312,7306.0
2021-10-21 13:20:00,354.84,354.87,354.81,354.82,6729.0,331.5499,331.5779,331.5219,331.5312,6729.0
2021-10-21 13:25:00,354.86,354.91,354.82,354.87,12998.0,331.5686,331.6153,331.5312,331.5779,12998.0
2021-10-21 13:30:00,354.88,354.95,354.82,354.93,9392.0,331.5873,331.6527,331.5312,331.634,9392.0
2021-10-21 13:35:00,354.94,354.95,354.87,354.92,9467.0,331.6433,331.6527,331.5779,331.6246,9467.0
2021-10-21 13:40:00,354.93,354.94,354.82,354.82,12921.0,331.634,331.6433,331.5312,331.5312,12921.0
2021-10-21 13:45:00,354.79,354.85,354.7,354.8,11440.0,331.5032,331.5592,331.4191,331.5125,11440.0
2021-10-21 13:50:00,354.76,354.78,354.54,354.55,15445.0,331.4751,331.4938,331.2696,331.2789,15445.0
2021-10-21 13:55:00,354.59,354.66,354.55,354.61,8035.0,331.3163,331.3817,331.2789,331.335,8035.0
2021-10-21 14:00:00,354.63,354.74,354.58,354.67,15888.0,331.3537,331.4565,331.307,331.3911,15888.0
2021-10-21 14:05:00,354.69,354.77,354.68,354.71,8217.0,331.4097,331.4845,331.4004,331.4284,8217.0
2021-10-21 14:10:00,354.69,354.7,354.57,354.57,5279.0,331.4097,331.4191,331.2976,331.2976,5279.0
2021-10-21 14:15:00,354.63,354.85,354.62,354.85,20079.0,331.3537,331.5592,331.3443,331.5592,20079.0
2021-10-21 14:20:00,354.83,354.86,354.8,354.86,4552.0,331.5405,331.5686,331.5125,331.5686,4552.0
2021-10-21 14:25:00,354.88,355.07,354.88,355.06,30007.0,331.5873,331.7648,331.5873,331.7555,30007.0
2021-10-21 14:30:00,355.07,355.12,355.04,355.08,8077.0,331.7648,331.8115,331.7368,331.7741,8077.0
2021-10-21 14:35:00,355.08,355.08,354.96,355.0,13734.0,331.7741,331.7741,331.662,331.6994,13734.0
2021-10-21 14:40:00,355.01,355.04,354.92,355.02,27358.0,331.7087,331.7368,331.6246,331.7181,27358.0
2021-10-21 14:45:00,355.01,355.08,354.97,355.07,20829.0,331.7087,331.7741,331.6714,331.7648,20829.0
2021-10-21 14:50:00,355.08,355.09,355.01,355.01,16478.0,331.7741,331.7835,331.7087,331.7087,16478.0
2021-10-21 14:55:00,355.01,355.05,355.0,355.03,6040.0,331.7087,331.7461,331.6994,331.7274,6040.0
2021-10-21 15:00:00,355.07,355.3,355.06,355.26,26564.0,331.7648,331.9797,331.7555,331.9423,26564.0
2021-10-21 15:05:00,355.3,355.47,355.28,355.38,25787.0,331.9797,332.1385,331.961,332.0545,25787.0
2021-10-21 15:10:00,355.43,355.47,355.31,355.32,19623.0,332.1012,332.1385,331.989,331.9984,19623.0
2021-10-21 15:15:00,355.32,355.51,355.27,355.41,14689.0,331.9984,332.1759,331.9517,332.0825,14689.0
2021-10-21 15:20:00,355.42,355.65,355.41,355.64,28510.0,332.0918,332.3067,332.0825,332.2974,28510.0
2021-10-21 15:25:00,355.65,355.65,355.52,355.62,19215.0,332.3067,332.3067,332.1853,332.2787,19215.0
2021-10-21 15:30:00,355.64,355.69,355.49,355.56,10482.0,332.2974,332.3441,332.1572,332.2226,10482.0
2021-10-21 15:35:00,355.56,355.65,355.53,355.55,26852.0,332.2226,332.3067,332.1946,332.2133,26852.0
2021-10-21 15:40:00,355.55,355.59,355.43,355.55,34604.0,332.2133,332.2507,332.1012,332.2133,34604.0
2021-10-21 15:45:00,355.54,355.57,355.44,355.55,34987.0,332.2039,332.232,332.1105,332.2133,34987.0
2021-10-21 15:50:00,355.55,355.64,355.38,355.63,79047.0,332.2133,332.2974,332.0545,332.288,79047.0
2021-10-21 15:55:00,355.65,356.09,355.6,355.96,128816.0,332.3067,332.7178,332.26,332.5964,128816.0
2021-10-22 09:30:00,356.0,356.79,355.92,356.66,137116.0,332.6338,333.3719,332.559,333.2504,137116.0
2021-10-22 09:35:00,356.68,357.41,356.66,357.41,60144.0,333.2691,333.9512,333.2504,333.9512,60144.0
2021-10-22 09:40:00,357.39,357.54,357.17,357.2,62324.0,333.9325,334.0727,333.727,333.755,62324.0
2021-10-22 09:45:00,357.2,357.41,356.96,357.03,70972.0,333.755,333.9512,333.5307,333.5962,70972.0
2021-10-22 09:50:00,357.0,357.47,357.0,357.39,36782.0,333.5681,334.0073,333.5681,333.9325,36782.0
2021-10-22 09:55:00,357.31,357.53,357.23,357.24,32898.0,333.8578,334.0633,333.783,333.7924,32898.0
2021-10-22 10:00:00,357.27,357.41,357.0,357.09,31562.0,333.8204,333.9512,333.5681,333.6522,31562.0
2021-10-22 10:05:00,357.09,357.38,357.02,357.22,21981.0,333.6522,333.9232,333.5868,333.7737,21981.0
2021-10-22 10:10:00,357.21,357.43,357.13,357.36,36649.0,333.7643,333.9699,333.6896,333.9045,36649.0
2021-10-22 10:15:00,357.37,357.62,357.33,357.51,31815.0,333.9138,334.1474,333.8765,334.0446,31815.0
2021-10-22 10:20:00,357.5,357.51,357.35,357.37,20632.0,334.0353,334.0446,333.8951,333.9138,20632.0
2021-10-22 10:25:00,357.4,357.61,357.3,357.56,44649.0,333.9419,334.1381,333.8484,334.0914,44649.0
2021-10-22 10:30:00,357.56,357.58,357.26,357.27,22561.0,334.0914,334.1101,333.8111,333.8204,22561.0
2021-10-22 10:35:00,357.34,357.38,357.06,357.16,16165.0,333.8858,333.9232,333.6242,333.7176,16165.0
2021-10-22 10:40:00,357.18,357.23,356.88,356.88,20817.0,333.7363,333.783,333.456,333.456,20817.0
2021-10-22 10:45:00,356.91,357.08,356.89,356.94,10687.0,333.484,333.6429,333.4653,333.5121,10687.0
2021-10-22 10:50:00,356.9,356.99,356.73,356.74,21888.0,333.4747,333.5588,333.3158,333.3252,21888.0
2021-10-22 10:55:00,356.78,356.93,356.76,356.81,23526.0,333.3626,333.5027,333.3439,333.3906,23526.0
2021-10-22 11:00:00,356.76,357.03,356.75,357.01,32457.0,333.3439,333.5962,333.3345,333.5775,32457.0
2021-10-22 11:05:00,357.03,357.13,356.91,357.06,45752.0,333.5962,333.6896,333.484,333.6242,45752.0
2021-10-22 11:10:00,357.03,357.12,356.94,356.94,11757.0,333.5962,333.6802,333.5121,333.5121,11757.0
2021-10-22 11:15:00,356.95,356.96,356.53,356.68,40049.0,333.5214,333.5307,333.129,333.2691,40049.0
2021-10-22 11:20:00,356.68,356.69,355.92,355.94,68645.0,333.2691,333.2785,332.559,332.5777,68645.0
2021-10-22 11:25:00,355.95,356.05,355.71,355.91,74120.0,332.587,332.6805,332.3628,332.5497,74120.0
2021-10-22 11:30:00,355.89,356.15,355.75,355.82,40428.0,332.531,332.7739,332.4002,332.4656,40428.0
2021-10-22 11:35:00,355.84,355.93,355.39,355.56,87517.0,332.4843,332.5684,332.0638,332.2226,87517.0
2021-10-22 11:40:00,355.61,355.86,355.32,355.53,77661.0,332.2694,332.5029,331.9984,332.1946,77661.0
2021-10-22 11:45:00,355.49,355.58,355.36,355.42,28530.0,332.1572,332.2413,332.0358,332.0918,28530.0
2021-10-22 11:50:00,355.47,355.78,355.4,355.77,34816.0,332.1385,332.4282,332.0731,332.4189,34816.0
2021-10-22 11:55:00,355.75,355.94,355.69,355.82,35130.0,332.4002,332.5777,332.3441,332.4656,35130.0
2021-10-22 12:00:00,355.78,356.0,355.48,355.96,42642.0,332.4282,332.6338,332.1479,332.5964,42642.0
2021-10-22 12:05:00,355.97,356.17,355.91,356.06,24562.0,332.6057,332.7926,332.5497,332.6898,24562.0
2021-10-22 12:10:00,356.06,356.14,355.83,356.13,28728.0,332.6898,332.7646,332.4749,332.7552,28728.0
2021-10-22 12:15:00,356.11,356.27,355.97,356.21,20507.0,332.7365,332.886,332.6057,332.83,20507.0
2021-10-22 12:20:00,356.23,356.23,355.98,356.04,11876.0,332.8487,332.8487,332.6151,332.6711,11876.0
2021-10-22 12:25:00,356.03,356.14,355.91,356.11,10488.0,332.6618,332.7646,332.5497,332.7365,10488.0
2021-10-22 12:30:00,356.14,356.33,356.11,356.32,17321.0,332.7646,332.9421,332.7365,332.9328,17321.0
2021-10-22 12:35:00,356.28,356.46,356.28,356.34,18153.0,332.8954,333.0636,332.8954,332.9514,18153.0
2021-10-22 12:40:00,356.37,356.72,356.34,356.65,18533.0,332.9795,333.3065,332.9514,333.2411,18533.0
2021-10-22 12:45:00,356.67,356.81,356.55,356.75,25067.0,333.2598,333.3906,333.1477,333.3345,25067.0
2021-10-22 12:50:00,356.77,356.8,356.57,356.71,28597.0,333.3532,333.3812,333.1663,333.2972,28597.0
2021-10-22 12:55:00,356.73,356.73,356.44,356.44,26640.0,333.3158,333.3158,333.0449,333.0449,26640.0
2021-10-22 13:00:00,356.41,356.58,356.4,356.44,28432.0,333.0168,333.1757,333.0075,333.0449,28432.0
2021-10-22 13:05:00,356.48,356.72,356.41,356.72,16495.0,333.0823,333.3065,333.0168,333.3065,16495.0
2021-10-22 13:10:00,356.72,356.75,356.61,356.62,17586.0,333.3065,333.3345,333.2037,333.2131,17586.0
2021-10-22 13:15:00,356.64,356.94,356.58,356.84,30148.0,333.2317,333.5121,333.1757,333.4186,30148.0
2021-10-22 13:20:00,356.83,356.99,356.81,356.89,30607.0,333.4093,333.5588,333.3906,333.4653,30607.0
2021-10-22 13:25:00,356.87,356.89,356.77,356.78,12869.0,333.4467,333.4653,333.3532,333.3626,12869.0
2021-10-22 13:30:00,356.75,356.96,356.69,356.96,25883.0,333.3345,333.5307,333.2785,333.5307,25883.0
2021-10-22 13:35:00,356.91,357.04,356.85,357.01,34009.0,333.484,333.6055,333.428,333.5775,34009.0
2021-10-22 13:40:00,357.0,357.06,356.85,356.85,49009.0,333.5681,333.6242,333.428,333.428,49009.0
2021-10-22 13:45:00,356.92,356.93,356.79,356.87,35916.0,333.4934,333.5027,333.3719,333.4467,35916.0
2021-10-22 13:50:00,356.89,356.99,356.78,356.8,17678.0,333.4653,333.5588,333.3626,333.3812,17678.0
2021-10-22 13:55:00,356.8,356.82,356.45,356.47,26121.0,333.3812,333.3999,333.0542,333.0729,26121.0
2021-10-22 14:00:00,356.52,356.7,356.5,356.7,16681.0,333.1196,333.2878,333.1009,333.2878,16681.0
2021-10-22 14:05:00,356.75,356.81,356.65,356.75,20158.0,333.3345,333.3906,333.2411,333.3345,20158.0
2021-10-22 14:10:00,356.75,356.87,356.7,356.71,17372.0,333.3345,333.4467,333.2878,333.2972,17372.0
2021-10-22 14:15:00,356.75,356.83,356.64,356.72,14043.0,333.3345,333.4093,333.2317,333.3065,14043.0
2021-10-22 14:20:00,356.74,356.88,356.71,356.86,52024.0,333.3252,333.456,333.2972,333.4373,52024.0
2021-10-22 14:25:00,356.87,357.1,356.87,357.08,29176.0,333.4467,333.6616,333.4467,333.6429,29176.0
2021-10-22 14:30:00,357.1,357.46,357.05,357.4,62191.0,333.6616,333.9979,333.6148,333.9419,62191.0
2021-10-22 14:35:00,357.41,357.57,357.22,357.22,70432.0,333.9512,334.1007,333.7737,333.7737,70432.0
2021-10-22 14:40:00,357.23,357.32,357.21,357.25,89227.0,333.783,333.8671,333.7643,333.8017,89227.0
2021-10-22 14:45:00,357.21,357.34,357.19,357.34,18711.0,333.7643,333.8858,333.7456,333.8858,18711.0
2021-10-22 14:50:00,357.31,357.38,357.1,357.16,58277.0,333.8578,333.9232,333.6616,333.7176,58277.0
2021-10-22 14:55:00,357.17,357.18,356.85,356.86,23819.0,333.727,333.7363,333.428,333.4373,23819.0
2021-10-22 15:00:00,356.85,356.94,356.66,356.67,24084.0,333.428,333.5121,333.2504,333.2598,24084.0
2021-10-22 15:05:00,356.69,356.89,356.69,356.85,30124.0,333.2785,333.4653,333.2785,333.428,30124.0
2021-10-22 15:10:00,356.85,356.9,356.68,356.7,19101.0,333.428,333.4747,333.2691,333.2878,19101.0
2021-10-22 15:15:00,356.72,356.89,356.52,356.57,45492.0,333.3065,333.4653,333.1196,333.1663,45492.0
2021-10-22 15:20:00,356.59,356.81,356.53,356.64,48615.0,333.185,333.3906,333.129,333.2317,48615.0
2021-10-22 15:25:00,356.63,356.68,356.56,356.68,40319.0,333.2224,333.2691,333.157,333.2691,40319.0
2021-10-22 15:30:00,356.73,357.17,356.71,357.09,80706.0,333.3158,333.727,333.2972,333.6522,80706.0
2021-10-22 15:35:00,357.11,357.13,356.74,356.85,37621.0,333.6709,333.6896,333.3252,333.428,37621.0
2021-10-22 15:40:00,356.84,356.94,356.73,356.78,72082.0,333.4186,333.5121,333.3158,333.3626,72082.0
2021-10-22 15:45:00,356.77,356.81,356.6,356.68,56664.0,333.3532,333.3906,333.1944,333.2691,56664.0
2021-10-22 15:50:00,356.74,356.99,356.61,356.93,116090.0,333.3252,333.5588,333.2037,333.5027,116090.0
2021-10-22 15:55:00,356.93,356.93,356.71,356.75,93933.0,333.5027,333.5027,333.2972,333.3345,93933.0
2021-10-25 09:30:00,357.36,357.43,356.6,356.73,134324.0,333.9045,333.9699,333.1944,333.3158,134324.0
2021-10-25 09:35:00,356.74,356.8,356.46,356.64,78283.0,333.3252,333.3812,333.0636,333.2317,78283.0
2021-10-25 09:40:00,356.68,356.75,356.31,356.52,66763.0,333.2691,333.3345,332.9234,333.1196,66763.0
2021-10-25 09:45:00,356.52,356.61,356.29,356.48,54746.0,333.1196,333.2037,332.9047,333.0823,54746.0
2021-10-25 09:50:00,356.44,356.94,356.4,356.94,31358.0,333.0449,333.5121,333.0075,333.5121,31358.0
2021-10-25 09:55:00,356.97,357.25,356.95,357.07,32710.0,333.5401,333.8017,333.5214,333.6335,32710.0
2021-10-25 10:00:00,357.14,357.33,357.04,357.21,24814.0,333.6989,333.8765,333.6055,333.7643,24814.0
2021-10-25 10:05:00,357.19,357.19,356.88,357.09,22368.0,333.7456,333.7456,333.456,333.6522,22368.0
2021-10-25 10:10:00,357.07,357.12,356.69,356.78,15797.0,333.6335,333.6802,333.2785,333.3626,15797.0
2021-10-25 10:15:00,356.82,357.34,356.82,357.18,26818.0,333.3999,333.8858,333.3999,333.7363,26818.0
2021-10-25 10:20:00,357.23,357.23,356.79,356.82,33925.0,333.783,333.783,333.3719,333.3999,33925.0
2021-10-25 10:25:00,356.82,356.86,356.61,356.86,47251.0,333.3999,333.4373,333.2037,333.4373,47251.0
2021-10-25 10:30:00,356.88,357.01,356.7,357.0,30469.0,333.456,333.5775,333.2878,333.5681,30469.0
2021-10-25 10:35:00,356.98,357.07,356.75,356.87,27299.0,333.5494,333.6335,333.3345,333.4467,27299.0
2021-10-25 10:40:00,356.9,357.16,356.84,357.07,11455.0,333.4747,333.7176,333.4186,333.6335,11455.0
2021-10-25 10:45:00,357.09,357.32,357.03,357.3,15763.0,333.6522,333.8671,333.5962,333.8484,15763.0
2021-10-25 10:50:00,357.26,357.39,357.22,357.3,31816.0,333.8111,333.9325,333.7737,333.8484,31816.0
2021-10-25 10:55:00,357.28,357.32,357.15,357.19,17489.0,333.8297,333.8671,333.7083,333.7456,17489.0
2021-10-25 11:00:00,357.18,357.32,357.1,357.26,14808.0,333.7363,333.8671,333.6616,333.8111,14808.0
2021-10-25 11:05:00,357.24,357.39,357.21,357.31,31586.0,333.7924,333.9325,333.7643,333.8578,31586.0
2021-10-25 11:10:00,357.32,357.35,357.19,357.34,21249.0,333.8671,333.8951,333.7456,333.8858,21249.0
2021-10-25 11:15:00,357.36,357.52,357.3,357.44,43195.0,333.9045,334.054,333.8484,333.9792,43195.0
2021-10-25 11:20:00,357.37,357.38,357.2,357.2,13443.0,333.9138,333.9232,333.755,333.755,13443.0
2021-10-25 11:25:00,357.21,357.32,357.09,357.32,16725.0,333.7643,333.8671,333.6522,333.8671,16725.0
2021-10-25 11:30:00,357.28,357.29,357.17,357.2,10947.0,333.8297,333.8391,333.727,333.755,10947.0
2021-10-25 11:35:00,357.21,357.26,357.03,357.08,20620.0,333.7643,333.8111,333.5962,333.6429,20620.0
2021-10-25 11:40:00,357.07,357.26,357.06,357.21,18435.0,333.6335,333.8111,333.6242,333.7643,18435.0
2021-10-25 11:45:00,357.2,357.25,357.15,357.19,5838.0,333.755,333.8017,333.7083,333.7456,5838.0
2021-10-25 11:50:00,357.17,357.46,357.17,357.34,36894.0,333.727,333.9979,333.727,333.8858,36894.0
2021-10-25 11:55:00,357.33,357.47,357.32,357.45,12199.0,333.8765,334.0073,333.8671,333.9886,12199.0
2021-10-25 12:00:00,357.46,357.67,357.38,357.66,32447.0,333.9979,334.1941,333.9232,334.1848,32447.0
2021-10-25 12:05:00,357.64,357.73,357.57,357.67,31712.0,334.1661,334.2502,334.1007,334.1941,31712.0
2021-10-25 12:10:00,357.68,357.74,357.6,357.61,56743.0,334.2035,334.2596,334.1287,334.1381,56743.0
2021-10-25 12:15:00,357.62,357.67,357.56,357.59,15561.0,334.1474,334.1941,334.0914,334.1194,15561.0
2021-10-25 12:20:00,357.6,357.6,357.43,357.57,11439.0,334.1287,334.1287,333.9699,334.1007,11439.0
2021-10-25 12:25:00,357.58,357.58,357.5,357.5,8216.0,334.1101,334.1101,334.0353,334.0353,8216.0
2021-10-25 12:30:00,357.52,357.52,357.39,357.39,20881.0,334.054,334.054,333.9325,333.9325,20881.0
2021-10-25 12:35:00,357.35,357.39,357.24,357.34,20413.0,333.8951,333.9325,333.7924,333.8858,20413.0
2021-10-25 12:40:00,357.34,357.44,357.33,357.36,24849.0,333.8858,333.9792,333.8765,333.9045,24849.0
2021-10-25 12:45:00,357.36,357.46,357.32,357.41,9773.0,333.9045,333.9979,333.8671,333.9512,9773.0
2021-10-25 12:50:00,357.42,357.44,357.26,357.41,12622.0,333.9606,333.9792,333.8111,333.9512,12622.0
2021-10-25 12:55:00,357.38,357.47,357.36,357.38,7304.0,333.9232,334.0073,333.9045,333.9232,7304.0
2021-10-25 13:00:00,357.46,357.57,357.42,357.57,31956.0,333.9979,334.1007,333.9606,334.1007,31956.0
2021-10-25 13:05:00,357.57,357.72,357.56,357.69,31477.0,334.1007,334.2409,334.0914,334.2128,31477.0
2021-10-25 13:10:00,357.73,357.9,357.68,357.87,47466.0,334.2502,334.409,334.2035,334.381,47466.0
2021-10-25 13:15:00,357.86,357.89,357.74,357.78,15345.0,334.3717,334.3997,334.2596,334.2969,15345.0
2021-10-25 13:20:00,357.78,357.78,357.65,357.66,8175.0,334.2969,334.2969,334.1755,334.1848,8175.0
2021-10-25 13:25:00,357.67,357.71,357.66,357.7,5320.0,334.1941,334.2315,334.1848,334.2222,5320.0
2021-10-25 13:30:00,357.71,357.72,357.55,357.55,8596.0,334.2315,334.2409,334.082,334.082,8596.0
2021-10-25 13:35:00,357.62,357.65,357.51,357.51,11550.0,334.1474,334.1755,334.0446,334.0446,11550.0
2021-10-25 13:40:00,357.5,357.52,357.38,357.46,32419.0,334.0353,334.054,333.9232,333.9979,32419.0
2021-10-25 13:45:00,357.46,357.47,357.38,357.42,9769.0,333.9979,334.0073,333.9232,333.9606,9769.0
2021-10-25 13:50:00,357.44,357.53,357.39,357.52,6782.0,333.9792,334.0633,333.9325,334.054,6782.0
2021-10-25 13:55:00,357.53,357.62,357.53,357.57,5613.0,334.0633,334.1474,334.0633,334.1007,5613.0
2021-10-25 14:00:00,357.51,357.57,357.43,357.49,17149.0,334.0446,334.1007,333.9699,334.026,17149.0
2021-10-25 14:05:00,357.5,357.64,357.48,357.57,15654.0,334.0353,334.1661,334.0166,334.1007,15654.0
2021-10-25 14:10:00,357.55,357.55,357.41,357.41,7507.0,334.082,334.082,333.9512,333.9512,7507.0
2021-10-25 14:15:00,357.41,357.6,357.41,357.6,8800.0,333.9512,334.1287,333.9512,334.1287,8800.0
2021-10-25 14:20:00,357.61,357.72,357.56,357.65,12185.0,334.1381,334.2409,334.0914,334.1755,12185.0
2021-10-25 14:25:00,357.67,357.71,357.64,357.7,12965.0,334.1941,334.2315,334.1661,334.2222,12965.0
2021-10-25 14:30:00,357.71,357.79,357.6,357.61,18017.0,334.2315,334.3063,334.1287,334.1381,18017.0
2021-10-25 14:35:00,357.62,357.63,357.51,357.55,10727.0,334.1474,334.1568,334.0446,334.082,10727.0
2021-10-25 14:40:00,357.58,357.62,357.51,357.56,17453.0,334.1101,334.1474,334.0446,334.0914,17453.0
2021-10-25 14:45:00,357.55,357.57,357.44,357.49,12210.0,334.082,334.1007,333.9792,334.026,12210.0
2021-10-25 14:50:00,357.51,357.51,357.45,357.48,19850.0,334.0446,334.0446,333.9886,334.0166,19850.0
2021-10-25 14:55:00,357.5,357.56,357.4,357.47,14451.0,334.0353,334.0914,333.9419,334.0073,14451.0
2021-10-25 15:00:00,357.46,357.52,357.38,357.52,31371.0,333.9979,334.054,333.9232,334.054,31371.0
2021-10-25 15:05:00,357.52,357.57,357.44,357.52,15774.0,334.054,334.1007,333.9792,334.054,15774.0
2021-10-25 15:10:00,357.53,357.53,357.39,357.4,15556.0,334.0633,334.0633,333.9325,333.9419,15556.0
2021-10-25 15:15:00,357.4,357.4,357.28,357.28,28749.0,333.9419,333.9419,333.8297,333.8297,28749.0
2021-10-25 15:20:00,357.28,357.31,357.22,357.25,15337.0,333.8297,333.8578,333.7737,333.8017,15337.0
2021-10-25 15:25:00,357.24,357.44,357.23,357.43,31398.0,333.7924,333.9792,333.783,333.9699,31398.0
2021-10-25 15:30:00,357.43,357.44,357.31,357.37,18029.0,333.9699,333.9792,333.8578,333.9138,18029.0
2021-10-25 15:35:00,357.38,357.41,357.29,357.39,25359.0,333.9232,333.9512,333.8391,333.9325,25359.0
2021-10-25 15:40:00,357.38,357.46,357.35,357.43,63628.0,333.9232,333.9979,333.8951,333.9699,63628.0
2021-10-25 15:45:00,357.42,357.44,357.24,357.33,25858.0,333.9606,333.9792,333.7924,333.8765,25858.0
2021-10-25 15:50:00,357.35,357.45,357.18,357.18,51884.0,333.8951,333.9886,333.7363,333.7363,51884.0
2021-10-25 15:55:00,357.22,357.55,357.12,357.55,105171.0,333.7737,334.082,333.6802,334.082,105171.0
2021-10-26 09:30:00,358.56,358.69,358.16,358.17,101873.0,335.0257,335.1472,334.652,334.6613,101873.0
2021-10-26 09:35:00,358.17,358.54,357.98,358.1,119308.0,334.6613,335.007,334.4838,334.5959,119308.0
2021-10-26 09:40:00,358.12,358.34,358.05,358.21,41073.0,334.6146,334.8202,334.5492,334.6987,41073.0
2021-10-26 09:45:00,358.18,358.4,358.07,358.25,77638.0,334.6707,334.8762,334.5679,334.7361,77638.0
2021-10-26 09:50:00,358.23,358.51,358.13,358.33,63445.0,334.7174,334.979,334.624,334.8108,63445.0
2021-10-26 09:55:00,358.37,358.46,358.13,358.15,49198.0,334.8482,334.9323,334.624,334.6426,49198.0
2021-10-26 10:00:00,358.17,358.39,357.98,358.26,53107.0,334.6613,334.8669,334.4838,334.7454,53107.0
2021-10-26 10:05:00,358.24,358.29,358.1,358.26,28805.0,334.7267,334.7735,334.5959,334.7454,28805.0
2021-10-26 10:10:00,358.27,358.46,358.23,358.4,44709.0,334.7548,334.9323,334.7174,334.8762,44709.0
2021-10-26 10:15:00,358.4,358.69,358.39,358.65,70801.0,334.8762,335.1472,334.8669,335.1098,70801.0
2021-10-26 10:20:00,358.67,358.82,358.66,358.74,52110.0,335.1285,335.2687,335.1192,335.1939,52110.0
2021-10-26 10:25:00,358.71,358.87,358.62,358.78,21247.0,335.1659,335.3154,335.0818,335.2313,21247.0
2021-10-26 10:30:00,358.75,358.77,358.61,358.71,15124.0,335.2033,335.2219,335.0724,335.1659,15124.0
2021-10-26 10:35:00,358.72,358.74,358.44,358.57,27831.0,335.1752,335.1939,334.9136,335.0351,27831.0
2021-10-26 10:40:00,358.56,358.6,358.29,358.36,20559.0,335.0257,335.0631,334.7735,334.8389,20559.0
2021-10-26 10:45:00,358.37,358.46,358.32,358.4,17538.0,334.8482,334.9323,334.8015,334.8762,17538.0
2021-10-26 10:50:00,358.36,358.51,358.35,358.49,11263.0,334.8389,334.979,334.8295,334.9603,11263.0
2021-10-26 10:55:00,358.49,358.62,358.49,358.59,13300.0,334.9603,335.0818,334.9603,335.0538,13300.0
2021-10-26 11:00:00,358.64,358.77,358.62,358.67,12960.0,335.1005,335.2219,335.0818,335.1285,12960.0
2021-10-26 11:05:00,358.67,358.74,358.6,358.65,15826.0,335.1285,335.1939,335.0631,335.1098,15826.0
2021-10-26 11:10:00,358.64,358.74,358.64,358.7,20884.0,335.1005,335.1939,335.1005,335.1565,20884.0
2021-10-26 11:15:00,358.69,358.88,358.68,358.85,33410.0,335.1472,335.3247,335.1379,335.2967,33410.0
2021-10-26 11:20:00,358.85,358.93,358.78,358.8,28401.0,335.2967,335.3714,335.2313,335.25,28401.0
2021-10-26 11:25:00,358.79,358.82,358.69,358.82,9665.0,335.2406,335.2687,335.1472,335.2687,9665.0
2021-10-26 11:30:00,358.84,358.87,358.43,358.47,40909.0,335.2874,335.3154,334.9043,334.9416,40909.0
2021-10-26 11:35:00,358.47,358.82,358.34,358.79,36813.0,334.9416,335.2687,334.8202,335.2406,36813.0
2021-10-26 11:40:00,358.76,358.83,358.74,358.8,18694.0,335.2126,335.278,335.1939,335.25,18694.0
2021-10-26 11:45:00,358.79,358.83,358.61,358.72,18530.0,335.2406,335.278,335.0724,335.1752,18530.0
2021-10-26 11:50:00,358.7,358.71,358.56,358.59,11175.0,335.1565,335.1659,335.0257,335.0538,11175.0
2021-10-26 11:55:00,358.59,358.6,358.32,358.33,31579.0,335.0538,335.0631,334.8015,334.8108,31579.0
2021-10-26 12:00:00,358.34,358.34,357.9,357.9,19368.0,334.8202,334.8202,334.409,334.409,19368.0
2021-10-26 12:05:00,357.94,358.03,357.8,357.8,28950.0,334.4464,334.5305,334.3156,334.3156,28950.0
2021-10-26 12:10:00,357.81,358.03,357.74,358.03,21321.0,334.325,334.5305,334.2596,334.5305,21321.0
2021-10-26 12:15:00,358.06,358.13,357.89,358.04,22207.0,334.5585,334.624,334.3997,334.5399,22207.0
2021-10-26 12:20:00,358.04,358.05,357.77,358.01,11555.0,334.5399,334.5492,334.2876,334.5118,11555.0
2021-10-26 12:25:00,358.01,358.02,357.85,357.85,12164.0,334.5118,334.5212,334.3623,334.3623,12164.0
2021-10-26 12:30:00,357.87,357.89,357.65,357.85,19462.0,334.381,334.3997,334.1755,334.3623,19462.0
2021-10-26 12:35:00,357.84,357.87,357.41,357.46,22345.0,334.353,334.381,333.9512,333.9979,22345.0
2021-10-26 12:40:00,357.47,357.72,357.38,357.66,27792.0,334.0073,334.2409,333.9232,334.1848,27792.0
2021-10-26 12:45:00,357.63,357.66,357.37,357.52,67411.0,334.1568,334.1848,333.9138,334.054,67411.0
2021-10-26 12:50:00,357.47,357.65,357.4,357.44,48416.0,334.0073,334.1755,333.9419,333.9792,48416.0
2021-10-26 12:55:00,357.46,357.87,357.46,357.82,27685.0,333.9979,334.381,333.9979,334.3343,27685.0
2021-10-26 13:00:00,357.8,357.81,357.67,357.77,28235.0,334.3156,334.325,334.1941,334.2876,28235.0
2021-10-26 13:05:00,357.77,357.96,357.73,357.89,24005.0,334.2876,334.4651,334.2502,334.3997,24005.0
2021-10-26 13:10:00,357.89,357.9,357.62,357.81,12350.0,334.3997,334.409,334.1474,334.325,12350.0
2021-10-26 13:15:00,357.82,357.85,357.71,357.74,21053.0,334.3343,334.3623,334.2315,334.2596,21053.0
2021-10-26 13:20:00,357.75,357.8,357.59,357.67,25637.0,334.2689,334.3156,334.1194,334.1941,25637.0
2021-10-26 13:25:00,357.66,357.8,357.51,357.74,14359.0,334.1848,334.3156,334.0446,334.2596,14359.0
2021-10-26 13:30:00,357.72,357.95,357.71,357.89,14399.0,334.2409,334.4558,334.2315,334.3997,14399.0
2021-10-26 13:35:00,357.86,358.1,357.86,357.96,26745.0,334.3717,334.5959,334.3717,334.4651,26745.0
2021-10-26 13:40:00,357.92,357.94,357.79,357.79,10954.0,334.4277,334.4464,334.3063,334.3063,10954.0
2021-10-26 13:45:00,357.81,357.89,357.77,357.87,10944.0,334.325,334.3997,334.2876,334.381,10944.0
2021-10-26 13:50:00,357.87,357.91,357.8,357.85,23241.0,334.381,334.4184,334.3156,334.3623,23241.0
2021-10-26 13:55:00,357.86,357.97,357.74,357.89,14299.0,334.3717,334.4745,334.2596,334.3997,14299.0
2021-10-26 14:00:00,357.92,358.15,357.91,358.1,34000.0,334.4277,334.6426,334.4184,334.5959,34000.0
2021-10-26 14:05:00,358.08,358.13,357.97,358.06,19773.0,334.5772,334.624,334.4745,334.5585,19773.0
2021-10-26 14:10:00,358.03,358.13,357.95,358.13,20919.0,334.5305,334.624,334.4558,334.624,20919.0
2021-10-26 14:15:00,358.14,358.24,358.06,358.24,28125.0,334.6333,334.7267,334.5585,334.7267,28125.0
2021-10-26 14:20:00,358.22,358.24,358.07,358.08,15882.0,334.708,334.7267,334.5679,334.5772,15882.0
2021-10-26 14:25:00,358.09,358.15,357.94,357.98,15479.0,334.5866,334.6426,334.4464,334.4838,15479.0
2021-10-26 14:30:00,357.99,358.2,357.99,358.1,16985.0,334.4931,334.6894,334.4931,334.5959,16985.0
2021-10-26 14:35:00,358.09,358.16,357.95,357.96,15264.0,334.5866,334.652,334.4558,334.4651,15264.0
2021-10-26 14:40:00,357.94,358.07,357.9,358.07,18558.0,334.4464,334.5679,334.409,334.5679,18558.0
2021-10-26 14:45:00,358.02,358.15,358.02,358.11,3920.0,334.5212,334.6426,334.5212,334.6053,3920.0
2021-10-26 14:50:00,358.11,358.16,358.01,358.1,10247.0,334.6053,334.652,334.5118,334.5959,10247.0
2021-10-26 14:55:00,358.1,358.27,358.1,358.27,19505.0,334.5959,334.7548,334.5959,334.7548,19505.0
2021-10-26 15:00:00,358.28,358.52,358.23,358.52,57056.0,334.7641,334.9884,334.7174,334.9884,57056.0
2021-10-26 15:05:00,358.5,358.54,358.42,358.48,20464.0,334.9697,335.007,334.8949,334.951,20464.0
2021-10-26 15:10:00,358.47,358.54,358.34,358.42,46757.0,334.9416,335.007,334.8202,334.8949,46757.0
2021-10-26 15:15:00,358.43,358.52,358.37,358.44,49459.0,334.9043,334.9884,334.8482,334.9136,49459.0
2021-10-26 15:20:00,358.46,358.57,358.4,358.49,29035.0,334.9323,335.0351,334.8762,334.9603,29035.0
2021-10-26 15:25:00,358.52,358.55,358.23,358.25,18083.0,334.9884,335.0164,334.7174,334.7361,18083.0
2021-10-26 15:30:00,358.25,358.39,358.22,358.29,43741.0,334.7361,334.8669,334.708,334.7735,43741.0
2021-10-26 15:35:00,358.28,358.29,358.07,358.12,32599.0,334.7641,334.7735,334.5679,334.6146,32599.0
2021-10-26 15:40:00,358.13,358.41,358.07,358.41,38724.0,334.624,334.8856,334.5679,334.8856,38724.0
2021-10-26 15:45:00,358.41,358.55,358.28,358.28,36841.0,334.8856,335.0164,334.7641,334.7641,36841.0
2021-10-26 15:50:00,358.23,358.26,357.94,358.05,117177.0,334.7174,334.7454,334.4464,334.5492,117177.0
2021-10-26 15:55:00,358.06,358.09,357.46,357.51,161780.0,334.5585,334.5866,333.9979,334.0446,161780.0
2021-10-27 09:30:00,358.08,358.2,357.12,357.33,100829.0,334.5772,334.6894,333.6802,333.8765,100829.0
2021-10-27 09:35:00,357.31,357.4,356.84,357.2,77366.0,333.8578,333.9419,333.4186,333.755,77366.0
2021-10-27 09:40:00,357.15,357.59,357.14,357.42,72967.0,333.7083,334.1194,333.6989,333.9606,72967.0
2021-10-27 09:45:00,357.28,357.61,357.22,357.37,106528.0,333.8297,334.1381,333.7737,333.9138,106528.0
2021-10-27 09:50:00,357.35,357.72,357.17,357.65,105336.0,333.8951,334.2409,333.727,334.1755,105336.0
2021-10-27 09:55:00,357.64,357.94,357.36,357.92,43850.0,334.1661,334.4464,333.9045,334.4277,43850.0
2021-10-27 10:00:00,357.94,358.17,357.86,358.08,47461.0,334.4464,334.6613,334.3717,334.5772,47461.0
2021-10-27 10:05:00,358.11,358.13,357.66,358.08,59051.0,334.6053,334.624,334.1848,334.5772,59051.0
2021-10-27 10:10:00,358.09,358.3,357.95,357.95,43994.0,334.5866,334.7828,334.4558,334.4558,43994.0
2021-10-27 10:15:00,357.95,357.97,357.41,357.47,66740.0,334.4558,334.4745,333.9512,334.0073,66740.0
2021-10-27 10:20:00,357.43,357.64,357.32,357.33,26809.0,333.9699,334.1661,333.8671,333.8765,26809.0
2021-10-27 10:25:00,357.25,357.26,356.48,356.67,61788.0,333.8017,333.8111,333.0823,333.2598,61788.0
2021-10-27 10:30:00,356.64,357.01,356.53,356.96,28647.0,333.2317,333.5775,333.129,333.5307,28647.0
2021-10-27 10:35:00,356.93,356.93,356.71,356.82,16027.0,333.5027,333.5027,333.2972,333.3999,16027.0
2021-10-27 10:40:00,356.82,356.88,356.59,356.76,22003.0,333.3999,333.456,333.185,333.3439,22003.0
2021-10-27 10:45:00,356.74,356.81,356.6,356.73,20841.0,333.3252,333.3906,333.1944,333.3158,20841.0
2021-10-27 10:50:00,356.71,356.87,356.6,356.81,21747.0,333.2972,333.4467,333.1944,333.3906,21747.0
2021-10-27 10:55:00,356.83,356.86,356.25,356.51,56308.0,333.4093,333.4373,332.8673,333.1103,56308.0
2021-10-27 11:00:00,356.48,356.83,356.46,356.79,20741.0,333.0823,333.4093,333.0636,333.3719,20741.0
2021-10-27 11:05:00,356.8,356.86,356.63,356.7,14475.0,333.3812,333.4373,333.2224,333.2878,14475.0
2021-10-27 11:10:00,356.73,356.89,356.61,356.89,14779.0,333.3158,333.4653,333.2037,333.4653,14779.0
2021-10-27 11:15:00,356.86,356.91,356.74,356.85,14980.0,333.4373,333.484,333.3252,333.428,14980.0
2021-10-27 11:20:00,356.84,356.87,356.5,356.5,13984.0,333.4186,333.4467,333.1009,333.1009,13984.0
2021-10-27 11:25:00,356.49,356.54,356.32,356.4,19510.0,333.0916,333.1383,332.9328,333.0075,19510.0
2021-10-27 11:30:00,356.39,356.4,356.13,356.4,33210.0,332.9982,333.0075,332.7552,333.0075,33210.0
2021-10-27 11:35:00,356.39,356.48,356.26,356.46,35344.0,332.9982,333.0823,332.8767,333.0636,35344.0
2021-10-27 11:40:00,356.47,356.68,356.47,356.49,12671.0,333.0729,333.2691,333.0729,333.0916,12671.0
2021-10-27 11:45:00,356.45,356.49,356.22,356.22,10277.0,333.0542,333.0916,332.8393,332.8393,10277.0
2021-10-27 11:50:00,356.23,356.39,356.21,356.34,8549.0,332.8487,332.9982,332.83,332.9514,8549.0
2021-10-27 11:55:00,356.33,356.47,356.1,356.25,19736.0,332.9421,333.0729,332.7272,332.8673,19736.0
2021-10-27 12:00:00,356.29,356.39,356.19,356.19,10358.0,332.9047,332.9982,332.8113,332.8113,10358.0
2021-10-27 12:05:00,356.22,356.61,356.16,356.52,11484.0,332.8393,333.2037,332.7833,333.1196,11484.0
2021-10-27 12:10:00,356.53,356.68,356.53,356.65,12087.0,333.129,333.2691,333.129,333.2411,12087.0
2021-10-27 12:15:00,356.63,356.69,356.54,356.61,7443.0,333.2224,333.2785,333.1383,333.2037,7443.0
2021-10-27 12:20:00,356.61,356.72,356.61,356.65,5098.0,333.2037,333.3065,333.2037,333.2411,5098.0
2021-10-27 12:25:00,356.67,356.74,356.64,356.72,9743.0,333.2598,333.3252,333.2317,333.3065,9743.0
2021-10-27 12:30:00,356.67,356.67,356.37,356.42,16112.0,333.2598,333.2598,332.9795,333.0262,16112.0
2021-10-27 12:35:00,356.42,356.45,356.27,356.38,15869.0,333.0262,333.0542,332.886,332.9888,15869.0
2021-10-27 12:40:00,356.38,356.43,356.32,356.4,11253.0,332.9888,333.0355,332.9328,333.0075,11253.0
2021-10-27 12:45:00,356.39,356.51,356.31,356.31,6145.0,332.9982,333.1103,332.9234,332.9234,6145.0
2021-10-27 12:50:00,356.4,356.46,356.32,356.32,8127.0,333.0075,333.0636,332.9328,332.9328,8127.0
2021-10-27 12:55:00,356.33,356.48,356.29,356.48,7700.0,332.9421,333.0823,332.9047,333.0823,7700.0
2021-10-27 13:00:00,356.47,356.57,356.44,356.47,12408.0,333.0729,333.1663,333.0449,333.0729,12408.0
2021-10-27 13:05:00,356.51,356.68,356.51,356.65,14650.0,333.1103,333.2691,333.1103,333.2411,14650.0
2021-10-27 13:10:00,356.67,356.83,356.63,356.83,9700.0,333.2598,333.4093,333.2224,333.4093,9700.0
2021-10-27 13:15:00,356.83,356.83,356.72,356.74,11970.0,333.4093,333.4093,333.3065,333.3252,11970.0
2021-10-27 13:20:00,356.8,356.85,356.76,356.8,10571.0,333.3812,333.428,333.3439,333.3812,10571.0
2021-10-27 13:25:00,356.8,356.82,356.71,356.76,13249.0,333.3812,333.3999,333.2972,333.3439,13249.0
2021-10-27 13:30:00,356.77,356.8,356.67,356.67,16215.0,333.3532,333.3812,333.2598,333.2598,16215.0
2021-10-27 13:35:00,356.64,356.74,356.63,356.73,5459.0,333.2317,333.3252,333.2224,333.3158,5459.0
2021-10-27 13:40:00,356.75,356.77,356.7,356.75,11418.0,333.3345,333.3532,333.2878,333.3345,11418.0
2021-10-27 13:45:00,356.76,356.79,356.7,356.7,10756.0,333.3439,333.3719,333.2878,333.2878,10756.0
2021-10-27 13:50:00,356.73,356.85,356.68,356.84,10554.0,333.3158,333.428,333.2691,333.4186,10554.0
2021-10-27 13:55:00,356.87,356.98,356.86,356.96,12794.0,333.4467,333.5494,333.4373,333.5307,12794.0
2021-10-27 14:00:00,356.95,356.97,356.85,356.95,21883.0,333.5214,333.5401,333.428,333.5214,21883.0
2021-10-27 14:05:00,356.95,356.95,356.77,356.87,21730.0,333.5214,333.5214,333.3532,333.4467,21730.0
2021-10-27 14:10:00,356.87,357.0,356.86,356.97,23052.0,333.4467,333.5681,333.4373,333.5401,23052.0
2021-10-27 14:15:00,356.97,357.03,356.92,357.01,14953.0,333.5401,333.5962,333.4934,333.5775,14953.0
2021-10-27 14:20:00,357.01,357.01,356.81,356.88,14792.0,333.5775,333.5775,333.3906,333.456,14792.0
2021-10-27 14:25:00,356.9,356.93,356.64,356.65,10342.0,333.4747,333.5027,333.2317,333.2411,10342.0
2021-10-27 14:30:00,356.68,356.68,356.48,356.61,15903.0,333.2691,333.2691,333.0823,333.2037,15903.0
2021-10-27 14:35:00,356.57,356.66,356.53,356.61,17823.0,333.1663,333.2504,333.129,333.2037,17823.0
2021-10-27 14:40:00,356.62,356.65,356.48,356.49,6445.0,333.2131,333.2411,333.0823,333.0916,6445.0
2021-10-27 14:45:00,356.52,356.61,356.46,356.59,6616.0,333.1196,333.2037,333.0636,333.185,6616.0
2021-10-27 14:50:00,356.59,356.59,356.51,356.53,4986.0,333.185,333.185,333.1103,333.129,4986.0
2021-10-27 14:55:00,356.54,356.54,356.44,356.46,8492.0,333.1383,333.1383,333.0449,333.0636,8492.0
2021-10-27 15:00:00,356.43,356.49,356.35,356.41,21895.0,333.0355,333.0916,332.9608,333.0168,21895.0
2021-10-27 15:05:00,356.42,356.44,356.28,356.28,11492.0,333.0262,333.0449,332.8954,332.8954,11492.0
2021-10-27 15:10:00,356.28,356.28,355.69,355.71,59074.0,332.8954,332.8954,332.3441,332.3628,59074.0
2021-10-27 15:15:00,355.71,355.85,355.47,355.49,62545.0,332.3628,332.4936,332.1385,332.1572,62545.0
2021-10-27 15:20:00,355.46,355.74,355.37,355.74,49665.0,332.1292,332.3908,332.0451,332.3908,49665.0
2021-10-27 15:25:00,355.71,356.04,355.66,355.98,75173.0,332.3628,332.6711,332.3161,332.6151,75173.0
2021-10-27 15:30:00,355.97,355.97,355.57,355.77,41342.0,332.6057,332.6057,332.232,332.4189,41342.0
2021-10-27 15:35:00,355.75,355.85,355.66,355.83,28419.0,332.4002,332.4936,332.3161,332.4749,28419.0
2021-10-27 15:40:00,355.82,355.88,355.6,355.75,24487.0,332.4656,332.5216,332.26,332.4002,24487.0
2021-10-27 15:45:00,355.73,355.79,355.32,355.39,39847.0,332.3815,332.4375,331.9984,332.0638,39847.0
2021-10-27 15:50:00,355.38,355.52,355.21,355.24,79799.0,332.0545,332.1853,331.8956,331.9236,79799.0
2021-10-27 15:55:00,355.26,355.3,354.96,354.98,176925.0,331.9423,331.9797,331.662,331.6807,176925.0
2021-10-28 09:30:00,355.74,356.67,355.74,356.47,109335.0,332.3908,333.2598,332.3908,333.0729,109335.0
2021-10-28 09:35:00,356.44,356.77,356.23,356.64,47618.0,333.0449,333.3532,332.8487,333.2317,47618.0
2021-10-28 09:40:00,356.67,356.78,356.39,356.54,40937.0,333.2598,333.3626,332.9982,333.1383,40937.0
2021-10-28 09:45:00,356.55,356.85,356.52,356.66,68124.0,333.1477,333.428,333.1196,333.2504,68124.0
2021-10-28 09:50:00,356.65,356.89,356.64,356.66,38105.0,333.2411,333.4653,333.2317,333.2504,38105.0
2021-10-28 09:55:00,356.67,357.03,356.65,356.9,30330.0,333.2598,333.5962,333.2411,333.4747,30330.0
2021-10-28 10:00:00,356.94,357.0,356.6,356.67,43898.0,333.5121,333.5681,333.1944,333.2598,43898.0
2021-10-28 10:05:00,356.58,356.71,356.49,356.54,33179.0,333.1757,333.2972,333.0916,333.1383,33179.0
2021-10-28 10:10:00,356.64,356.75,356.16,356.44,32667.0,333.2317,333.3345,332.7833,333.0449,32667.0
2021-10-28 10:15:00,356.44,356.54,356.26,356.26,22765.0,333.0449,333.1383,332.8767,332.8767,22765.0
2021-10-28 10:20:00,356.25,356.37,356.11,356.27,11084.0,332.8673,332.9795,332.7365,332.886,11084.0
2021-10-28 10:25:00,356.24,356.84,356.19,356.74,38596.0,332.858,333.4186,332.8113,333.3252,38596.0
2021-10-28 10:30:00,356.77,356.85,356.64,356.84,29145.0,333.3532,333.428,333.2317,333.4186,29145.0
2021-10-28 10:35:00,356.87,357.04,356.71,357.04,55144.0,333.4467,333.6055,333.2972,333.6055,55144.0
2021-10-28 10:40:00,357.02,357.03,356.71,356.75,11016.0,333.5868,333.5962,333.2972,333.3345,11016.0
2021-10-28 10:45:00,356.77,357.13,356.68,356.87,66562.0,333.3532,333.6896,333.2691,333.4467,66562.0
2021-10-28 10:50:00,356.9,356.95,356.73,356.93,12510.0,333.4747,333.5214,333.3158,333.5027,12510.0
2021-10-28 10:55:00,356.92,357.01,356.83,356.88,19557.0,333.4934,333.5775,333.4093,333.456,19557.0
2021-10-28 11:00:00,356.93,356.98,356.85,356.9,7805.0,333.5027,333.5494,333.428,333.4747,7805.0
2021-10-28 11:05:00,356.92,357.13,356.83,357.06,21275.0,333.4934,333.6896,333.4093,333.6242,21275.0
2021-10-28 11:10:00,357.05,357.19,356.96,356.96,8581.0,333.6148,333.7456,333.5307,333.5307,8581.0
2021-10-28 11:15:00,356.95,357.02,356.69,356.82,8656.0,333.5214,333.5868,333.2785,333.3999,8656.0
2021-10-28 11:20:00,356.81,356.82,356.63,356.63,11070.0,333.3906,333.3999,333.2224,333.2224,11070.0
2021-10-28 11:25:00,356.61,356.71,356.51,356.54,25990.0,333.2037,333.2972,333.1103,333.1383,25990.0
2021-10-28 11:30:00,356.54,356.85,356.54,356.83,26230.0,333.1383,333.428,333.1383,333.4093,26230.0
2021-10-28 11:35:00,356.86,356.95,356.81,356.82,18611.0,333.4373,333.5214,333.3906,333.3999,18611.0
2021-10-28 11:40:00,356.87,356.87,356.69,356.78,5904.0,333.4467,333.4467,333.2785,333.3626,5904.0
2021-10-28 11:45:00,356.8,356.82,356.16,356.19,45234.0,333.3812,333.3999,332.7833,332.8113,45234.0
2021-10-28 11:50:00,356.22,356.42,356.03,356.28,40033.0,332.8393,333.0262,332.6618,332.8954,40033.0
2021-10-28 11:55:00,356.27,356.32,356.17,356.21,15417.0,332.886,332.9328,332.7926,332.83,15417.0
2021-10-28 12:00:00,356.19,356.39,356.19,356.39,10836.0,332.8113,332.9982,332.8113,332.9982,10836.0
2021-10-28 12:05:00,356.41,356.57,356.41,356.55,26960.0,333.0168,333.1663,333.0168,333.1477,26960.0
2021-10-28 12:10:00,356.55,356.74,356.52,356.74,12755.0,333.1477,333.3252,333.1196,333.3252,12755.0
2021-10-28 12:15:00,356.74,356.79,356.66,356.69,26488.0,333.3252,333.3719,333.2504,333.2785,26488.0
2021-10-28 12:20:00,356.7,356.71,356.57,356.69,13288.0,333.2878,333.2972,333.1663,333.2785,13288.0
2021-10-28 12:25:00,356.7,356.7,356.32,356.33,24932.0,333.2878,333.2878,332.9328,332.9421,24932.0
2021-10-28 12:30:00,356.35,356.44,356.26,356.44,21414.0,332.9608,333.0449,332.8767,333.0449,21414.0
2021-10-28 12:35:00,356.39,356.41,356.19,356.31,8675.0,332.9982,333.0168,332.8113,332.9234,8675.0
2021-10-28 12:40:00,356.29,356.48,356.26,356.48,8315.0,332.9047,333.0823,332.8767,333.0823,8315.0
2021-10-28 12:45:00,356.49,356.6,356.43,356.6,11635.0,333.0916,333.1944,333.0355,333.1944,11635.0
2021-10-28 12:50:00,356.52,356.57,356.34,356.4,8870.0,333.1196,333.1663,332.9514,333.0075,8870.0
2021-10-28 12:55:00,356.44,356.45,356.09,356.19,20838.0,333.0449,333.0542,332.7178,332.8113,20838.0
2021-10-28 13:00:00,356.26,356.44,356.22,356.44,15002.0,332.8767,333.0449,332.8393,333.0449,15002.0
2021-10-28 13:05:00,356.46,356.5,356.37,356.45,7753.0,333.0636,333.1009,332.9795,333.0542,7753.0
2021-10-28 13:10:00,356.46,356.53,356.42,356.44,7150.0,333.0636,333.129,333.0262,333.0449,7150.0
2021-10-28 13:15:00,356.5,356.5,356.27,356.3,19229.0,333.1009,333.1009,332.886,332.9141,19229.0
2021-10-28 13:20:00,356.32,356.36,356.26,356.28,12248.0,332.9328,332.9701,332.8767,332.8954,12248.0
2021-10-28 13:25:00,356.28,356.47,356.28,356.43,8635.0,332.8954,333.0729,332.8954,333.0355,8635.0
2021-10-28 13:30:00,356.42,356.61,356.42,356.54,13824.0,333.0262,333.2037,333.0262,333.1383,13824.0
2021-10-28 13:35:00,356.57,356.69,356.56,356.67,6141.0,333.1663,333.2785,333.157,333.2598,6141.0
2021-10-28 13:40:00,356.68,356.75,356.66,356.72,24141.0,333.2691,333.3345,333.2504,333.3065,24141.0
2021-10-28 13:45:00,356.73,356.77,356.63,356.65,10091.0,333.3158,333.3532,333.2224,333.2411,10091.0
2021-10-28 13:50:00,356.66,356.8,356.66,356.72,5349.0,333.2504,333.3812,333.2504,333.3065,5349.0
2021-10-28 13:55:00,356.72,356.73,356.58,356.64,8074.0,333.3065,333.3158,333.1757,333.2317,8074.0
2021-10-28 14:00:00,356.68,356.84,356.66,356.79,18831.0,333.2691,333.4186,333.2504,333.3719,18831.0
2021-10-28 14:05:00,356.8,356.8,356.74,356.8,9984.0,333.3812,333.3812,333.3252,333.3812,9984.0
2021-10-28 14:10:00,356.81,356.81,356.74,356.74,7711.0,333.3906,333.3906,333.3252,333.3252,7711.0
2021-10-28 14:15:00,356.71,356.8,356.64,356.76,9354.0,333.2972,333.3812,333.2317,333.3439,9354.0
2021-10-28 14:20:00,356.77,356.82,356.73,356.75,7788.0,333.3532,333.3999,333.3158,333.3345,7788.0
2021-10-28 14:25:00,356.76,356.79,356.69,356.77,7899.0,333.3439,333.3719,333.2785,333.3532,7899.0
2021-10-28 14:30:00,356.73,356.74,356.65,356.65,9109.0,333.3158,333.3252,333.2411,333.2411,9109.0
2021-10-28 14:35:00,356.68,356.69,356.59,356.6,11533.0,333.2691,333.2785,333.185,333.1944,11533.0
2021-10-28 14:40:00,356.63,356.63,356.46,356.52,9447.0,333.2224,333.2224,333.0636,333.1196,9447.0
2021-10-28 14:45:00,356.51,356.54,356.44,356.54,8212.0,333.1103,333.1383,333.0449,333.1383,8212.0
2021-10-28 14:50:00,356.53,356.59,356.39,356.39,7783.0,333.129,333.185,332.9982,332.9982,7783.0
2021-10-28 14:55:00,356.43,356.43,356.32,356.37,14604.0,333.0355,333.0355,332.9328,332.9795,14604.0
2021-10-28 15:00:00,356.35,356.37,356.15,356.2,17613.0,332.9608,332.9795,332.7739,332.8206,17613.0
2021-10-28 15:05:00,356.25,356.34,356.23,356.33,34152.0,332.8673,332.9514,332.8487,332.9421,34152.0
2021-10-28 15:10:00,356.33,356.34,356.18,356.22,12071.0,332.9421,332.9514,332.8019,332.8393,12071.0
2021-10-28 15:15:00,356.18,356.38,356.15,356.38,12092.0,332.8019,332.9888,332.7739,332.9888,12092.0
2021-10-28 15:20:00,356.37,356.44,356.28,356.34,12326.0,332.9795,333.0449,332.8954,332.9514,12326.0
2021-10-28 15:25:00,356.35,356.36,356.21,356.27,30563.0,332.9608,332.9701,332.83,332.886,30563.0
2021-10-28 15:30:00,356.29,356.59,356.17,356.39,40885.0,332.9047,333.185,332.7926,332.9982,40885.0
2021-10-28 15:35:00,356.41,356.66,356.4,356.56,28833.0,333.0168,333.2504,333.0075,333.157,28833.0
2021-10-28 15:40:00,356.55,356.71,356.55,356.59,17614.0,333.1477,333.2972,333.1477,333.185,17614.0
2021-10-28 15:45:00,356.59,356.71,356.52,356.68,29858.0,333.185,333.2972,333.1196,333.2691,29858.0
2021-10-28 15:50:00,356.68,357.19,356.68,357.16,102398.0,333.2691,333.7456,333.2691,333.7176,102398.0
2021-10-28 15:55:00,357.12,357.38,357.08,357.28,129488.0,333.6802,333.9232,333.6429,333.8297,129488.0
2021-10-29 09:30:00,356.67,357.69,356.39,357.63,106475.0,333.2598,334.2128,332.9982,334.1568,106475.0
2021-10-29 09:35:00,357.62,358.09,357.51,357.59,89205.0,334.1474,334.5866,334.0446,334.1194,89205.0
2021-10-29 09:40:00,357.55,357.64,357.19,357.19,75850.0,334.082,334.1661,333.7456,333.7456,75850.0
2021-10-29 09:45:00,357.22,357.69,357.22,357.69,76436.0,333.7737,334.2128,333.7737,334.2128,76436.0
2021-10-29 09:50:00,357.65,357.78,357.32,357.7,36200.0,334.1755,334.2969,333.8671,334.2222,36200.0
2021-10-29 09:55:00,357.72,357.82,357.45,357.45,39607.0,334.2409,334.3343,333.9886,333.9886,39607.0
2021-10-29 10:00:00,357.42,357.57,357.17,357.25,50303.0,333.9606,334.1007,333.727,333.8017,50303.0
2021-10-29 10:05:00,357.33,357.59,357.25,357.45,37458.0,333.8765,334.1194,333.8017,333.9886,37458.0
2021-10-29 10:10:00,357.38,357.47,357.15,357.18,21127.0,333.9232,334.0073,333.7083,333.7363,21127.0
2021-10-29 10:15:00,357.23,357.23,356.91,357.04,36256.0,333.783,333.783,333.484,333.6055,36256.0
2021-10-29 10:20:00,357.04,357.25,356.97,356.97,29415.0,333.6055,333.8017,333.5401,333.5401,29415.0
2021-10-29 10:25:00,356.98,357.02,356.72,356.87,50685.0,333.5494,333.5868,333.3065,333.4467,50685.0
2021-10-29 10:30:00,356.88,356.9,356.61,356.73,65278.0,333.456,333.4747,333.2037,333.3158,65278.0
2021-10-29 10:35:00,356.79,357.07,356.75,356.92,60201.0,333.3719,333.6335,333.3345,333.4934,60201.0
2021-10-29 10:40:00,356.95,357.25,356.95,357.25,23961.0,333.5214,333.8017,333.5214,333.8017,23961.0
2021-10-29 10:45:00,357.23,357.59,357.23,357.58,37009.0,333.783,334.1194,333.783,334.1101,37009.0
2021-10-29 10:50:00,357.64,357.66,357.42,357.43,25156.0,334.1661,334.1848,333.9606,333.9699,25156.0
2021-10-29 10:55:00,357.41,357.68,357.39,357.39,9295.0,333.9512,334.2035,333.9325,333.9325,9295.0
2021-10-29 11:00:00,357.4,357.57,357.38,357.48,10497.0,333.9419,334.1007,333.9232,334.0166,10497.0
2021-10-29 11:05:00,357.44,357.85,357.43,357.85,28762.0,333.9792,334.3623,333.9699,334.3623,28762.0
2021-10-29 11:10:00,357.83,357.98,357.78,357.83,11309.0,334.3436,334.4838,334.2969,334.3436,11309.0
2021-10-29 11:15:00,357.78,357.91,357.71,357.84,13159.0,334.2969,334.4184,334.2315,334.353,13159.0
2021-10-29 11:20:00,357.86,357.96,357.78,357.94,17038.0,334.3717,334.4651,334.2969,334.4464,17038.0
2021-10-29 11:25:00,358.01,358.08,357.84,357.87,30821.0,334.5118,334.5772,334.353,334.381,30821.0
2021-10-29 11:30:00,357.93,358.22,357.88,358.15,16168.0,334.4371,334.708,334.3904,334.6426,16168.0
2021-10-29 11:35:00,358.16,358.16,357.82,357.88,7958.0,334.652,334.652,334.3343,334.3904,7958.0
2021-10-29 11:40:00,357.87,357.91,357.54,357.6,18390.0,334.381,334.4184,334.0727,334.1287,18390.0
2021-10-29 11:45:00,357.61,357.62,357.48,357.61,14421.0,334.1381,334.1474,334.0166,334.1381,14421.0
2021-10-29 11:50:00,357.59,357.75,357.54,357.74,11487.0,334.1194,334.2689,334.0727,334.2596,11487.0
2021-10-29 11:55:00,357.73,357.88,357.7,357.7,8436.0,334.2502,334.3904,334.2222,334.2222,8436.0
2021-10-29 12:00:00,357.63,357.81,357.62,357.77,9784.0,334.1568,334.325,334.1474,334.2876,9784.0
2021-10-29 12:05:00,357.81,357.87,357.73,357.86,12896.0,334.325,334.381,334.2502,334.3717,12896.0
2021-10-29 12:10:00,357.91,358.06,357.91,357.95,21096.0,334.4184,334.5585,334.4184,334.4558,21096.0
2021-10-29 12:15:00,357.99,358.04,357.98,358.03,14043.0,334.4931,334.5399,334.4838,334.5305,14043.0
2021-10-29 12:20:00,358.05,358.39,358.02,358.31,50132.0,334.5492,334.8669,334.5212,334.7921,50132.0
2021-10-29 12:25:00,358.31,358.45,358.2,358.44,20831.0,334.7921,334.9229,334.6894,334.9136,20831.0
2021-10-29 12:30:00,358.42,358.42,358.18,358.18,23281.0,334.8949,334.8949,334.6707,334.6707,23281.0
2021-10-29 12:35:00,358.19,358.35,358.19,358.32,11671.0,334.68,334.8295,334.68,334.8015,11671.0
2021-10-29 12:40:00,358.33,358.36,358.24,358.27,6917.0,334.8108,334.8389,334.7267,334.7548,6917.0
2021-10-29 12:45:00,358.26,358.26,358.07,358.14,13748.0,334.7454,334.7454,334.5679,334.6333,13748.0
2021-10-29 12:50:00,358.09,358.13,358.0,358.01,7099.0,334.5866,334.624,334.5025,334.5118,7099.0
2021-10-29 12:55:00,358.03,358.07,357.9,357.99,4486.0,334.5305,334.5679,334.409,334.4931,4486.0
2021-10-29 13:00:00,357.98,358.07,357.93,358.07,5850.0,334.4838,334.5679,334.4371,334.5679,5850.0
2021-10-29 13:05:00,358.03,358.03,357.96,358.03,6056.0,334.5305,334.5305,334.4651,334.5305,6056.0
2021-10-29 13:10:00,358.02,358.03,357.94,357.96,5443.0,334.5212,334.5305,334.4464,334.4651,5443.0
2021-10-29 13:15:00,357.94,358.02,357.93,358.02,2863.0,334.4464,334.5212,334.4371,334.5212,2863.0
2021-10-29 13:20:00,357.99,357.99,357.88,357.92,9611.0,334.4931,334.4931,334.3904,334.4277,9611.0
2021-10-29 13:25:00,357.94,357.97,357.91,357.94,7042.0,334.4464,334.4745,334.4184,334.4464,7042.0
2021-10-29 13:30:00,357.95,358.0,357.91,357.95,6955.0,334.4558,334.5025,334.4184,334.4558,6955.0
2021-10-29 13:35:00,357.98,358.05,357.93,357.97,8670.0,334.4838,334.5492,334.4371,334.4745,8670.0
2021-10-29 13:40:00,357.95,357.98,357.89,357.89,4120.0,334.4558,334.4838,334.3997,334.3997,4120.0
2021-10-29 13:45:00,357.9,357.92,357.74,357.77,5657.0,334.409,334.4277,334.2596,334.2876,5657.0
2021-10-29 13:50:00,357.81,357.82,357.76,357.78,3991.0,334.325,334.3343,334.2782,334.2969,3991.0
2021-10-29 13:55:00,357.77,357.97,357.77,357.93,6863.0,334.2876,334.4745,334.2876,334.4371,6863.0
2021-10-29 14:00:00,357.95,357.95,357.81,357.85,10644.0,334.4558,334.4558,334.325,334.3623,10644.0
2021-10-29 14:05:00,357.89,357.89,357.81,357.87,9440.0,334.3997,334.3997,334.325,334.381,9440.0
2021-10-29 14:10:00,357.86,357.89,357.77,357.77,6366.0,334.3717,334.3997,334.2876,334.2876,6366.0
2021-10-29 14:15:00,357.78,357.78,357.48,357.53,31626.0,334.2969,334.2969,334.0166,334.0633,31626.0
2021-10-29 14:20:00,357.54,357.6,357.25,357.25,15502.0,334.0727,334.1287,333.8017,333.8017,15502.0
2021-10-29 14:25:00,357.25,357.3,357.09,357.15,112317.0,333.8017,333.8484,333.6522,333.7083,112317.0
2021-10-29 14:30:00,357.15,357.21,357.08,357.09,20792.0,333.7083,333.7643,333.6429,333.6522,20792.0
2021-10-29 14:35:00,357.11,357.25,357.11,357.2,13597.0,333.6709,333.8017,333.6709,333.755,13597.0
2021-10-29 14:40:00,357.21,357.47,357.2,357.42,22596.0,333.7643,334.0073,333.755,333.9606,22596.0
2021-10-29 14:45:00,357.47,357.52,357.37,357.47,12724.0,334.0073,334.054,333.9138,334.0073,12724.0
2021-10-29 14:50:00,357.48,357.6,357.43,357.53,13148.0,334.0166,334.1287,333.9699,334.0633,13148.0
2021-10-29 14:55:00,357.55,357.62,357.41,357.47,7502.0,334.082,334.1474,333.9512,334.0073,7502.0
2021-10-29 15:00:00,357.48,357.56,357.37,357.46,17737.0,334.0166,334.0914,333.9138,333.9979,17737.0
2021-10-29 15:05:00,357.43,357.59,357.4,357.44,15625.0,333.9699,334.1194,333.9419,333.9792,15625.0
2021-10-29 15:10:00,357.48,357.48,357.33,357.42,4761.0,334.0166,334.0166,333.8765,333.9606,4761.0
2021-10-29 15:15:00,357.43,357.43,357.11,357.26,16755.0,333.9699,333.9699,333.6709,333.8111,16755.0
2021-10-29 15:20:00,357.26,357.4,357.17,357.17,25499.0,333.8111,333.9419,333.727,333.727,25499.0
2021-10-29 15:25:00,357.22,357.33,357.14,357.3,13289.0,333.7737,333.8765,333.6989,333.8484,13289.0
2021-10-29 15:30:00,357.27,357.44,357.22,357.44,19043.0,333.8204,333.9792,333.7737,333.9792,19043.0
2021-10-29 15:35:00,357.42,357.66,357.41,357.57,35155.0,333.9606,334.1848,333.9512,334.1007,35155.0
2021-10-29 15:40:00,357.55,357.88,357.55,357.8,47803.0,334.082,334.3904,334.082,334.3156,47803.0
2021-10-29 15:45:00,357.81,358.12,357.8,358.01,38685.0,334.325,334.6146,334.3156,334.5118,38685.0
2021-10-29 15:50:00,357.97,358.5,357.81,358.45,92672.0,334.4745,334.9697,334.325,334.9229,92672.0
2021-10-29 15:55:00,358.39,358.52,358.09,358.24,149024.0,334.8669,334.9884,334.5866,334.7267,149024.0
2021-11-01 09:30:00,359.44,360.02,359.12,359.93,204947.0,335.848,336.3899,335.549,336.3058,204947.0
2021-11-01 09:35:00,359.91,360.05,359.55,359.91,57350.0,336.2871,336.4179,335.9508,336.2871,57350.0
2021-11-01 09:40:00,359.9,360.05,359.75,359.75,63474.0,336.2778,336.4179,336.1376,336.1376,63474.0
2021-11-01 09:45:00,359.72,359.76,359.26,359.29,67824.0,336.1096,336.147,335.6798,335.7078,67824.0
2021-11-01 09:50:00,359.29,359.49,358.99,359.17,43801.0,335.7078,335.8947,335.4275,335.5957,43801.0
2021-11-01 09:55:00,359.17,359.38,359.17,359.3,20870.0,335.5957,335.7919,335.5957,335.7172,20870.0
2021-11-01 10:00:00,359.29,359.3,358.19,358.58,106020.0,335.7078,335.7172,334.68,335.0444,106020.0
2021-11-01 10:05:00,358.59,359.29,358.59,359.23,61745.0,335.0538,335.7078,335.0538,335.6518,61745.0
2021-11-01 10:10:00,359.2,359.21,358.91,359.08,25470.0,335.6237,335.6331,335.3528,335.5116,25470.0
2021-11-01 10:15:00,359.12,359.15,358.95,359.05,16775.0,335.549,335.577,335.3901,335.4836,16775.0
2021-11-01 10:20:00,359.03,359.15,358.44,358.57,40669.0,335.4649,335.577,334.9136,335.0351,40669.0
2021-11-01 10:25:00,358.62,358.77,358.47,358.53,11779.0,335.0818,335.2219,334.9416,334.9977,11779.0
2021-11-01 10:30:00,358.49,358.59,358.24,358.59,30271.0,334.9603,335.0538,334.7267,335.0538,30271.0
2021-11-01 10:35:00,358.59,358.59,358.35,358.43,19023.0,335.0538,335.0538,334.8295,334.9043,19023.0
2021-11-01 10:40:00,358.43,358.61,358.35,358.58,15956.0,334.9043,335.0724,334.8295,335.0444,15956.0
2021-11-01 10:45:00,358.5,358.6,358.25,358.39,44705.0,334.9697,335.0631,334.7361,334.8669,44705.0
2021-11-01 10:50:00,358.38,358.45,358.0,358.02,31050.0,334.8575,334.9229,334.5025,334.5212,31050.0
2021-11-01 10:55:00,358.03,358.42,357.98,358.42,60253.0,334.5305,334.8949,334.4838,334.8949,60253.0
2021-11-01 11:00:00,358.41,358.9,358.4,358.75,85151.0,334.8856,335.3434,334.8762,335.2033,85151.0
2021-11-01 11:05:00,358.74,358.79,358.52,358.54,25152.0,335.1939,335.2406,334.9884,335.007,25152.0
2021-11-01 11:10:00,358.53,358.53,358.35,358.36,8683.0,334.9977,334.9977,334.8295,334.8389,8683.0
2021-11-01 11:15:00,358.36,358.63,358.3,358.62,13405.0,334.8389,335.0911,334.7828,335.0818,13405.0
2021-11-01 11:20:00,358.61,358.79,358.61,358.79,16082.0,335.0724,335.2406,335.0724,335.2406,16082.0
2021-11-01 11:25:00,358.75,358.75,358.58,358.59,24832.0,335.2033,335.2033,335.0444,335.0538,24832.0
2021-11-01 11:30:00,358.56,358.84,358.56,358.83,11998.0,335.0257,335.2874,335.0257,335.278,11998.0
2021-11-01 11:35:00,358.83,358.83,358.48,358.49,17410.0,335.278,335.278,334.951,334.9603,17410.0
2021-11-01 11:40:00,358.5,358.71,358.43,358.71,15261.0,334.9697,335.1659,334.9043,335.1659,15261.0
2021-11-01 11:45:00,358.68,358.68,358.54,358.56,9687.0,335.1379,335.1379,335.007,335.0257,9687.0
2021-11-01 11:50:00,358.59,358.59,358.47,358.51,8414.0,335.0538,335.0538,334.9416,334.979,8414.0
2021-11-01 11:55:00,358.52,358.71,358.52,358.7,3650.0,334.9884,335.1659,334.9884,335.1565,3650.0
2021-11-01 12:00:00,358.7,358.71,358.61,358.66,9051.0,335.1565,335.1659,335.0724,335.1192,9051.0
2021-11-01 12:05:00,358.68,358.78,358.64,358.75,7497.0,335.1379,335.2313,335.1005,335.2033,7497.0
2021-11-01 12:10:00,358.71,358.86,358.71,358.8,18740.0,335.1659,335.306,335.1659,335.25,18740.0
2021-11-01 12:15:00,358.81,358.85,358.71,358.77,11257.0,335.2593,335.2967,335.1659,335.2219,11257.0
2021-11-01 12:20:00,358.77,358.79,358.71,358.75,4120.0,335.2219,335.2406,335.1659,335.2033,4120.0
2021-11-01 12:25:00,358.77,358.77,358.66,358.76,19853.0,335.2219,335.2219,335.1192,335.2126,19853.0
2021-11-01 12:30:00,358.78,358.86,358.75,358.81,6604.0,335.2313,335.306,335.2033,335.2593,6604.0
2021-11-01 12:35:00,358.77,359.0,358.77,358.96,8786.0,335.2219,335.4368,335.2219,335.3995,8786.0
2021-11-01 12:40:00,358.97,359.1,358.97,359.06,18404.0,335.4088,335.5303,335.4088,335.4929,18404.0
2021-11-01 12:45:00,359.05,359.19,358.92,359.17,16797.0,335.4836,335.6144,335.3621,335.5957,16797.0
2021-11-01 12:50:00,359.18,359.2,359.11,359.17,5774.0,335.605,335.6237,335.5396,335.5957,5774.0
2021-11-01 12:55:00,359.15,359.19,359.12,359.16,9204.0,335.577,335.6144,335.549,335.5863,9204.0
2021-11-01 13:00:00,359.17,359.2,359.1,359.12,6696.0,335.5957,335.6237,335.5303,335.549,6696.0
2021-11-01 13:05:00,359.13,359.16,359.07,359.07,14197.0,335.5583,335.5863,335.5023,335.5023,14197.0
2021-11-01 13:10:00,359.07,359.08,358.97,359.02,8628.0,335.5023,335.5116,335.4088,335.4555,8628.0
2021-11-01 13:15:00,359.05,359.1,358.97,358.99,12003.0,335.4836,335.5303,335.4088,335.4275,12003.0
2021-11-01 13:20:00,358.97,358.97,358.63,358.65,41267.0,335.4088,335.4088,335.0911,335.1098,41267.0
2021-11-01 13:25:00,358.64,358.8,358.54,358.64,15379.0,335.1005,335.25,335.007,335.1005,15379.0
2021-11-01 13:30:00,358.66,358.66,358.55,358.59,8675.0,335.1192,335.1192,335.0164,335.0538,8675.0
2021-11-01 13:35:00,358.57,358.78,358.57,358.78,8602.0,335.0351,335.2313,335.0351,335.2313,8602.0
2021-11-01 13:40:00,358.74,358.74,358.6,358.6,10750.0,335.1939,335.1939,335.0631,335.0631,10750.0
2021-11-01 13:45:00,358.59,358.69,358.57,358.66,9024.0,335.0538,335.1472,335.0351,335.1192,9024.0
2021-11-01 13:50:00,358.66,358.69,358.56,358.57,16831.0,335.1192,335.1472,335.0257,335.0351,16831.0
2021-11-01 13:55:00,358.56,358.68,358.55,358.61,21571.0,335.0257,335.1379,335.0164,335.0724,21571.0
2021-11-01 14:00:00,358.6,358.64,358.46,358.49,22758.0,335.0631,335.1005,334.9323,334.9603,22758.0
2021-11-01 14:05:00,358.52,358.58,358.39,358.49,16000.0,334.9884,335.0444,334.8669,334.9603,16000.0
2021-11-01 14:10:00,358.51,358.59,358.34,358.39,15827.0,334.979,335.0538,334.8202,334.8669,15827.0
2021-11-01 14:15:00,358.37,358.42,358.15,358.27,22655.0,334.8482,334.8949,334.6426,334.7548,22655.0
2021-11-01 14:20:00,358.25,358.49,358.23,358.48,30746.0,334.7361,334.9603,334.7174,334.951,30746.0
2021-11-01 14:25:00,358.45,358.53,358.43,358.49,9565.0,334.9229,334.9977,334.9043,334.9603,9565.0
2021-11-01 14:30:00,358.49,358.76,358.49,358.76,20407.0,334.9603,335.2126,334.9603,335.2126,20407.0
2021-11-01 14:35:00,358.74,358.86,358.71,358.78,22525.0,335.1939,335.306,335.1659,335.2313,22525.0
2021-11-01 14:40:00,358.76,358.91,358.76,358.9,8399.0,335.2126,335.3528,335.2126,335.3434,8399.0
2021-11-01 14:45:00,358.89,358.94,358.88,358.94,7857.0,335.3341,335.3808,335.3247,335.3808,7857.0
2021-11-01 14:50:00,358.94,358.94,358.73,358.77,11279.0,335.3808,335.3808,335.1846,335.2219,11279.0
2021-11-01 14:55:00,358.81,358.95,358.81,358.87,6520.0,335.2593,335.3901,335.2593,335.3154,6520.0
2021-11-01 15:00:00,358.85,358.87,358.72,358.87,16734.0,335.2967,335.3154,335.1752,335.3154,16734.0
2021-11-01 15:05:00,358.88,358.88,358.7,358.74,12545.0,335.3247,335.3247,335.1565,335.1939,12545.0
2021-11-01 15:10:00,358.73,358.78,358.7,358.74,11533.0,335.1846,335.2313,335.1565,335.1939,11533.0
2021-11-01 15:15:00,358.7,358.72,358.64,358.65,25422.0,335.1565,335.1752,335.1005,335.1098,25422.0
2021-11-01 15:20:00,358.63,358.74,358.45,358.73,23285.0,335.0911,335.1939,334.9229,335.1846,23285.0
2021-11-01 15:25:00,358.71,358.74,358.59,358.62,12889.0,335.1659,335.1939,335.0538,335.0818,12889.0
2021-11-01 15:30:00,358.63,358.78,358.6,358.74,10571.0,335.0911,335.2313,335.0631,335.1939,10571.0
2021-11-01 15:35:00,358.71,358.79,358.63,358.7,13844.0,335.1659,335.2406,335.0911,335.1565,13844.0
2021-11-01 15:40:00,358.72,358.89,358.63,358.83,16555.0,335.1752,335.3341,335.0911,335.278,16555.0
2021-11-01 15:45:00,358.83,358.85,358.76,358.85,32009.0,335.278,335.2967,335.2126,335.2967,32009.0
2021-11-01 15:50:00,358.88,359.0,358.67,358.72,40584.0,335.3247,335.4368,335.1285,335.1752,40584.0
2021-11-01 15:55:00,358.73,359.24,358.63,359.12,66701.0,335.1846,335.6611,335.0911,335.549,66701.0
2021-11-02 09:30:00,359.41,359.65,359.04,359.19,111959.0,335.8199,336.0442,335.4742,335.6144,111959.0
2021-11-02 09:35:00,359.22,359.4,359.07,359.2,153427.0,335.6424,335.8106,335.5023,335.6237,153427.0
2021-11-02 09:40:00,359.2,359.22,358.93,359.05,145584.0,335.6237,335.6424,335.3714,335.4836,145584.0
2021-11-02 09:45:00,359.13,359.22,358.86,358.87,131146.0,335.5583,335.6424,335.306,335.3154,131146.0
2021-11-02 09:50:00,358.83,359.17,358.79,359.06,45133.0,335.278,335.5957,335.2406,335.4929,45133.0
2021-11-02 09:55:00,359.11,359.26,358.98,359.16,36866.0,335.5396,335.6798,335.4182,335.5863,36866.0
2021-11-02 10:00:00,359.16,359.47,359.08,359.47,30057.0,335.5863,335.876,335.5116,335.876,30057.0
2021-11-02 10:05:00,359.5,359.64,359.32,359.61,44519.0,335.904,336.0348,335.7358,336.0068,44519.0
2021-11-02 10:10:00,359.63,359.67,359.34,359.39,31278.0,336.0255,336.0629,335.7545,335.8013,31278.0
2021-11-02 10:15:00,359.4,359.56,359.35,359.42,13419.0,335.8106,335.9601,335.7639,335.8293,13419.0
2021-11-02 10:20:00,359.43,359.5,359.31,359.35,35336.0,335.8386,335.904,335.7265,335.7639,35336.0
2021-11-02 10:25:00,359.35,359.5,359.22,359.45,50598.0,335.7639,335.904,335.6424,335.8573,50598.0
2021-11-02 10:30:00,359.4,359.47,359.29,359.44,9858.0,335.8106,335.876,335.7078,335.848,9858.0
2021-11-02 10:35:00,359.45,359.7,359.34,359.65,17992.0,335.8573,336.0909,335.7545,336.0442,17992.0
2021-11-02 10:40:00,359.68,359.81,359.58,359.59,12816.0,336.0722,336.1937,335.9788,335.9881,12816.0
2021-11-02 10:45:00,359.52,359.76,359.5,359.72,13075.0,335.9227,336.147,335.904,336.1096,13075.0
2021-11-02 10:50:00,359.74,359.83,359.56,359.58,25390.0,336.1283,336.2124,335.9601,335.9788,25390.0
2021-11-02 10:55:00,359.59,359.88,359.59,359.88,22735.0,335.9881,336.2591,335.9881,336.2591,22735.0
2021-11-02 11:00:00,359.87,359.99,359.76,359.78,23483.0,336.2497,336.3619,336.147,336.1657,23483.0
2021-11-02 11:05:00,359.78,359.98,359.76,359.8,14200.0,336.1657,336.3525,336.147,336.1843,14200.0
2021-11-02 11:10:00,359.81,359.87,359.76,359.82,7976.0,336.1937,336.2497,336.147,336.203,7976.0
2021-11-02 11:15:00,359.78,359.85,359.75,359.8,7125.0,336.1657,336.2311,336.1376,336.1843,7125.0
2021-11-02 11:20:00,359.76,359.95,359.7,359.86,27592.0,336.147,336.3245,336.0909,336.2404,27592.0
2021-11-02 11:25:00,359.89,360.15,359.86,360.15,24195.0,336.2684,336.5114,336.2404,336.5114,24195.0
2021-11-02 11:30:00,360.14,360.3,360.1,360.28,46648.0,336.502,336.6515,336.4647,336.6328,46648.0
2021-11-02 11:35:00,360.3,360.35,360.19,360.33,13310.0,336.6515,336.6982,336.5487,336.6796,13310.0
2021-11-02 11:40:00,360.32,360.44,360.25,360.43,29082.0,336.6702,336.7823,336.6048,336.773,29082.0
2021-11-02 11:45:00,360.47,360.57,360.31,360.33,39010.0,336.8104,336.9038,336.6609,336.6796,39010.0
2021-11-02 11:50:00,360.37,360.38,360.15,360.24,35970.0,336.7169,336.7263,336.5114,336.5955,35970.0
2021-11-02 11:55:00,360.23,360.23,360.05,360.07,20391.0,336.5861,336.5861,336.4179,336.4366,20391.0
2021-11-02 12:00:00,360.08,360.11,360.0,360.01,14981.0,336.446,336.474,336.3712,336.3806,14981.0
2021-11-02 12:05:00,360.0,360.02,359.88,359.96,12045.0,336.3712,336.3899,336.2591,336.3338,12045.0
2021-11-02 12:10:00,359.96,360.13,359.93,360.1,27443.0,336.3338,336.4927,336.3058,336.4647,27443.0
2021-11-02 12:15:00,360.11,360.42,360.1,360.41,15336.0,336.474,336.7636,336.4647,336.7543,15336.0
2021-11-02 12:20:00,360.45,360.5,360.33,360.34,17909.0,336.7917,336.8384,336.6796,336.6889,17909.0
2021-11-02 12:25:00,360.35,360.42,360.28,360.42,14753.0,336.6982,336.7636,336.6328,336.7636,14753.0
2021-11-02 12:30:00,360.43,360.52,360.42,360.47,12166.0,336.773,336.8571,336.7636,336.8104,12166.0
2021-11-02 12:35:00,360.49,360.69,360.47,360.66,14325.0,336.8291,337.0159,336.8104,336.9879,14325.0
2021-11-02 12:40:00,360.67,360.74,360.61,360.74,23956.0,336.9972,337.0626,336.9412,337.0626,23956.0
2021-11-02 12:45:00,360.73,360.84,360.71,360.8,21928.0,337.0533,337.1561,337.0346,337.1187,21928.0
2021-11-02 12:50:00,360.83,360.88,360.69,360.71,7868.0,337.1467,337.1935,337.0159,337.0346,7868.0
2021-11-02 12:55:00,360.71,360.71,360.65,360.68,9432.0,337.0346,337.0346,336.9786,337.0066,9432.0
2021-11-02 13:00:00,360.67,360.68,360.61,360.63,7772.0,336.9972,337.0066,336.9412,336.9599,7772.0
2021-11-02 13:05:00,360.62,360.65,360.52,360.61,9775.0,336.9505,336.9786,336.8571,336.9412,9775.0
2021-11-02 13:10:00,360.62,360.83,360.62,360.8,4674.0,336.9505,337.1467,336.9505,337.1187,4674.0
2021-11-02 13:15:00,360.79,360.79,360.68,360.7,19555.0,337.1094,337.1094,337.0066,337.0253,19555.0
2021-11-02 13:20:00,360.72,360.75,360.64,360.75,8782.0,337.044,337.072,336.9692,337.072,8782.0
2021-11-02 13:25:00,360.76,360.76,360.48,360.48,10573.0,337.0813,337.0813,336.8197,336.8197,10573.0
2021-11-02 13:30:00,360.5,360.52,360.36,360.36,20496.0,336.8384,336.8571,336.7076,336.7076,20496.0
2021-11-02 13:35:00,360.36,360.53,360.32,360.47,18133.0,336.7076,336.8664,336.6702,336.8104,18133.0
2021-11-02 13:40:00,360.5,360.65,360.47,360.64,13837.0,336.8384,336.9786,336.8104,336.9692,13837.0
2021-11-02 13:45:00,360.64,360.65,360.54,360.57,5246.0,336.9692,336.9786,336.8758,336.9038,5246.0
2021-11-02 13:50:00,360.59,360.61,360.53,360.61,7931.0,336.9225,336.9412,336.8664,336.9412,7931.0
2021-11-02 13:55:00,360.59,360.62,360.46,360.56,13399.0,336.9225,336.9505,336.801,336.8945,13399.0
2021-11-02 14:00:00,360.55,360.59,360.48,360.57,11921.0,336.8851,336.9225,336.8197,336.9038,11921.0
2021-11-02 14:05:00,360.56,360.58,360.42,360.42,14824.0,336.8945,336.9131,336.7636,336.7636,14824.0
2021-11-02 14:10:00,360.44,360.54,360.39,360.5,10289.0,336.7823,336.8758,336.7356,336.8384,10289.0
2021-11-02 14:15:00,360.51,360.65,360.44,360.63,21333.0,336.8477,336.9786,336.7823,336.9599,21333.0
2021-11-02 14:20:00,360.62,360.63,360.47,360.47,10087.0,336.9505,336.9599,336.8104,336.8104,10087.0
2021-11-02 14:25:00,360.48,360.59,360.42,360.49,12616.0,336.8197,336.9225,336.7636,336.8291,12616.0
2021-11-02 14:30:00,360.52,360.53,360.4,360.52,13177.0,336.8571,336.8664,336.745,336.8571,13177.0
2021-11-02 14:35:00,360.52,360.7,360.52,360.69,10449.0,336.8571,337.0253,336.8571,337.0159,10449.0
2021-11-02 14:40:00,360.7,360.79,360.69,360.75,14358.0,337.0253,337.1094,337.0159,337.072,14358.0
2021-11-02 14:45:00,360.76,360.81,360.63,360.66,22719.0,337.0813,337.128,336.9599,336.9879,22719.0
2021-11-02 14:50:00,360.66,360.72,360.62,360.66,12914.0,336.9879,337.044,336.9505,336.9879,12914.0
2021-11-02 14:55:00,360.67,360.7,360.6,360.7,10120.0,336.9972,337.0253,336.9318,337.0253,10120.0
2021-11-02 15:00:00,360.69,360.79,360.63,360.65,16857.0,337.0159,337.1094,336.9599,336.9786,16857.0
2021-11-02 15:05:00,360.66,360.67,360.56,360.65,6676.0,336.9879,336.9972,336.8945,336.9786,6676.0
2021-11-02 15:10:00,360.61,360.63,360.54,360.55,9020.0,336.9412,336.9599,336.8758,336.8851,9020.0
2021-11-02 15:15:00,360.6,360.66,360.53,360.53,13045.0,336.9318,336.9879,336.8664,336.8664,13045.0
2021-11-02 15:20:00,360.54,360.55,360.42,360.46,22544.0,336.8758,336.8851,336.7636,336.801,22544.0
2021-11-02 15:25:00,360.46,360.58,360.38,360.57,15483.0,336.801,336.9131,336.7263,336.9038,15483.0
2021-11-02 15:30:00,360.56,360.57,360.34,360.4,22871.0,336.8945,336.9038,336.6889,336.745,22871.0
2021-11-02 15:35:00,360.39,360.45,360.3,360.3,19807.0,336.7356,336.7917,336.6515,336.6515,19807.0
2021-11-02 15:40:00,360.3,360.48,360.3,360.43,32098.0,336.6515,336.8197,336.6515,336.773,32098.0
2021-11-02 15:45:00,360.43,360.52,360.37,360.52,18949.0,336.773,336.8571,336.7169,336.8571,18949.0
2021-11-02 15:50:00,360.51,360.52,360.24,360.36,53742.0,336.8477,336.8571,336.5955,336.7076,53742.0
2021-11-02 15:55:00,360.37,360.59,360.22,360.57,164055.0,336.7169,336.9225,336.5768,336.9038,164055.0
2021-11-03 09:30:00,359.91,360.19,359.51,360.09,133937.0,336.2871,336.5487,335.9134,336.4553,133937.0
2021-11-03 09:35:00,360.08,360.16,359.26,359.42,85115.0,336.446,336.5207,335.6798,335.8293,85115.0
2021-11-03 09:40:00,359.39,359.71,359.29,359.69,48848.0,335.8013,336.1002,335.7078,336.0816,48848.0
2021-11-03 09:45:00,359.76,359.79,359.29,359.4,59485.0,336.147,336.175,335.7078,335.8106,59485.0
2021-11-03 09:50:00,359.41,359.46,359.15,359.38,42299.0,335.8199,335.8667,335.577,335.7919,42299.0
2021-11-03 09:55:00,359.39,359.77,359.34,359.62,24379.0,335.8013,336.1563,335.7545,336.0162,24379.0
2021-11-03 10:00:00,359.6,359.85,359.59,359.64,69980.0,335.9975,336.2311,335.9881,336.0348,69980.0
2021-11-03 10:05:00,359.58,359.67,359.32,359.43,63178.0,335.9788,336.0629,335.7358,335.8386,63178.0
2021-11-03 10:10:00,359.4,359.56,359.23,359.47,23393.0,335.8106,335.9601,335.6518,335.876,23393.0
2021-11-03 10:15:00,359.47,359.64,359.36,359.57,23016.0,335.876,336.0348,335.7732,335.9694,23016.0
2021-11-03 10:20:00,359.55,359.55,359.28,359.5,9618.0,335.9508,335.9508,335.6985,335.904,9618.0
2021-11-03 10:25:00,359.56,359.7,359.52,359.67,10429.0,335.9601,336.0909,335.9227,336.0629,10429.0
2021-11-03 10:30:00,359.69,359.77,359.53,359.59,9205.0,336.0816,336.1563,335.9321,335.9881,9205.0
2021-11-03 10:35:00,359.56,359.65,359.49,359.62,10047.0,335.9601,336.0442,335.8947,336.0162,10047.0
2021-11-03 10:40:00,359.62,359.87,359.59,359.85,20481.0,336.0162,336.2497,335.9881,336.2311,20481.0
2021-11-03 10:45:00,359.86,359.91,359.76,359.9,20949.0,336.2404,336.2871,336.147,336.2778,20949.0
2021-11-03 10:50:00,359.89,360.0,359.88,360.0,33356.0,336.2684,336.3712,336.2591,336.3712,33356.0
2021-11-03 10:55:00,359.99,360.1,359.86,359.86,17746.0,336.3619,336.4647,336.2404,336.2404,17746.0
2021-11-03 11:00:00,359.84,359.91,359.77,359.81,14261.0,336.2217,336.2871,336.1563,336.1937,14261.0
2021-11-03 11:05:00,359.78,359.8,359.68,359.76,11278.0,336.1657,336.1843,336.0722,336.147,11278.0
2021-11-03 11:10:00,359.77,359.88,359.73,359.86,16444.0,336.1563,336.2591,336.1189,336.2404,16444.0
2021-11-03 11:15:00,359.87,359.95,359.78,359.78,23554.0,336.2497,336.3245,336.1657,336.1657,23554.0
2021-11-03 11:20:00,359.78,360.05,359.77,359.82,13486.0,336.1657,336.4179,336.1563,336.203,13486.0
2021-11-03 11:25:00,359.79,359.82,359.73,359.8,6587.0,336.175,336.203,336.1189,336.1843,6587.0
2021-11-03 11:30:00,359.78,359.81,359.7,359.76,6967.0,336.1657,336.1937,336.0909,336.147,6967.0
2021-11-03 11:35:00,359.76,359.8,359.69,359.71,6795.0,336.147,336.1843,336.0816,336.1002,6795.0
2021-11-03 11:40:00,359.68,359.68,359.54,359.64,9957.0,336.0722,336.0722,335.9414,336.0348,9957.0
2021-11-03 11:45:00,359.64,359.73,359.6,359.64,21379.0,336.0348,336.1189,335.9975,336.0348,21379.0
2021-11-03 11:50:00,359.62,359.78,359.62,359.74,10185.0,336.0162,336.1657,336.0162,336.1283,10185.0
2021-11-03 11:55:00,359.75,359.84,359.75,359.79,12714.0,336.1376,336.2217,336.1376,336.175,12714.0
2021-11-03 12:00:00,359.77,359.82,359.71,359.77,8469.0,336.1563,336.203,336.1002,336.1563,8469.0
2021-11-03 12:05:00,359.78,359.87,359.76,359.82,10414.0,336.1657,336.2497,336.147,336.203,10414.0
2021-11-03 12:10:00,359.8,359.82,359.72,359.81,16193.0,336.1843,336.203,336.1096,336.1937,16193.0
2021-11-03 12:15:00,359.83,359.84,359.58,359.58,10578.0,336.2124,336.2217,335.9788,335.9788,10578.0
2021-11-03 12:20:00,359.57,359.59,359.4,359.43,9430.0,335.9694,335.9881,335.8106,335.8386,9430.0
2021-11-03 12:25:00,359.39,359.52,359.39,359.5,8722.0,335.8013,335.9227,335.8013,335.904,8722.0
2021-11-03 12:30:00,359.47,359.5,359.42,359.44,6789.0,335.876,335.904,335.8293,335.848,6789.0
2021-11-03 12:35:00,359.48,359.52,359.4,359.49,9789.0,335.8853,335.9227,335.8106,335.8947,9789.0
2021-11-03 12:40:00,359.47,359.49,359.38,359.4,6371.0,335.876,335.8947,335.7919,335.8106,6371.0
2021-11-03 12:45:00,359.43,359.43,359.35,359.39,10066.0,335.8386,335.8386,335.7639,335.8013,10066.0
2021-11-03 12:50:00,359.4,359.4,359.35,359.4,5232.0,335.8106,335.8106,335.7639,335.8106,5232.0
2021-11-03 12:55:00,359.38,359.41,359.34,359.37,13788.0,335.7919,335.8199,335.7545,335.7826,13788.0
2021-11-03 13:00:00,359.4,359.41,359.28,359.29,11726.0,335.8106,335.8199,335.6985,335.7078,11726.0
2021-11-03 13:05:00,359.3,359.31,359.2,359.22,7249.0,335.7172,335.7265,335.6237,335.6424,7249.0
2021-11-03 13:10:00,359.23,359.24,359.11,359.21,8142.0,335.6518,335.6611,335.5396,335.6331,8142.0
2021-11-03 13:15:00,359.21,359.22,359.03,359.08,11319.0,335.6331,335.6424,335.4649,335.5116,11319.0
2021-11-03 13:20:00,359.07,359.14,359.07,359.07,7493.0,335.5023,335.5677,335.5023,335.5023,7493.0
2021-11-03 13:25:00,359.06,359.11,359.04,359.1,12222.0,335.4929,335.5396,335.4742,335.5303,12222.0
2021-11-03 13:30:00,359.11,359.12,359.02,359.12,29449.0,335.5396,335.549,335.4555,335.549,29449.0
2021-11-03 13:35:00,359.11,359.12,359.05,359.11,28587.0,335.5396,335.549,335.4836,335.5396,28587.0
2021-11-03 13:40:00,359.11,359.17,359.07,359.14,18316.0,335.5396,335.5957,335.5023,335.5677,18316.0
2021-11-03 13:45:00,359.14,359.14,358.93,359.04,30963.0,335.5677,335.5677,335.3714,335.4742,30963.0
2021-11-03 13:50:00,359.03,359.03,358.91,359.02,4692.0,335.4649,335.4649,335.3528,335.4555,4692.0
2021-11-03 13:55:00,359.02,359.22,359.02,359.1,11572.0,335.4555,335.6424,335.4555,335.5303,11572.0
2021-11-03 14:00:00,359.06,360.09,358.9,359.82,183454.0,335.4929,336.4553,335.3434,336.203,183454.0
2021-11-03 14:05:00,359.87,360.0,359.68,359.92,59197.0,336.2497,336.3712,336.0722,336.2965,59197.0
2021-11-03 14:10:00,359.89,359.96,359.7,359.8,51650.0,336.2684,336.3338,336.0909,336.1843,51650.0
2021-11-03 14:15:00,359.78,360.19,359.76,360.19,12220.0,336.1657,336.5487,336.147,336.5487,12220.0
2021-11-03 14:20:00,360.16,360.33,360.1,360.3,28645.0,336.5207,336.6796,336.4647,336.6515,28645.0
2021-11-03 14:25:00,360.28,360.32,360.02,360.07,25668.0,336.6328,336.6702,336.3899,336.4366,25668.0
2021-11-03 14:30:00,360.09,360.15,359.83,360.02,28237.0,336.4553,336.5114,336.2124,336.3899,28237.0
2021-11-03 14:35:00,360.1,360.15,359.89,360.03,17558.0,336.4647,336.5114,336.2684,336.3992,17558.0
2021-11-03 14:40:00,360.08,360.52,360.03,360.4,48168.0,336.446,336.8571,336.3992,336.745,48168.0
2021-11-03 14:45:00,360.41,361.09,360.41,361.06,78033.0,336.7543,337.3897,336.7543,337.3616,78033.0
2021-11-03 14:50:00,361.06,361.37,360.94,361.27,72970.0,337.3616,337.6513,337.2495,337.5579,72970.0
2021-11-03 14:55:00,361.27,361.43,361.02,361.09,70323.0,337.5579,337.7074,337.3243,337.3897,70323.0
2021-11-03 15:00:00,361.09,361.24,361.02,361.08,41178.0,337.3897,337.5298,337.3243,337.3803,41178.0
2021-11-03 15:05:00,361.08,361.34,361.0,361.34,50283.0,337.3803,337.6233,337.3056,337.6233,50283.0
2021-11-03 15:10:00,361.3,361.39,361.14,361.32,44654.0,337.5859,337.67,337.4364,337.6046,44654.0
2021-11-03 15:15:00,361.32,361.34,361.09,361.09,36486.0,337.6046,337.6233,337.3897,337.3897,36486.0
2021-11-03 15:20:00,361.15,361.29,361.04,361.27,45075.0,337.4457,337.5765,337.343,337.5579,45075.0
2021-11-03 15:25:00,361.26,361.34,361.11,361.29,32649.0,337.5485,337.6233,337.4084,337.5765,32649.0
2021-11-03 15:30:00,361.31,361.36,361.19,361.32,47831.0,337.5952,337.6419,337.4831,337.6046,47831.0
2021-11-03 15:35:00,361.31,361.35,361.12,361.25,37375.0,337.5952,337.6326,337.4177,337.5392,37375.0
2021-11-03 15:40:00,361.22,361.6,361.22,361.6,50461.0,337.5111,337.8662,337.5111,337.8662,50461.0
2021-11-03 15:45:00,361.59,361.79,361.52,361.79,35633.0,337.8569,338.0437,337.7914,338.0437,35633.0
2021-11-03 15:50:00,361.81,361.84,361.39,361.58,89465.0,338.0624,338.0904,337.67,337.8475,89465.0
2021-11-03 15:55:00,361.56,361.68,361.47,361.56,111078.0,337.8288,337.9409,337.7447,337.8288,111078.0
2021-11-04 09:30:00,361.34,361.61,360.85,360.92,153511.0,337.6233,337.8755,337.1654,337.2308,153511.0
2021-11-04 09:35:00,360.83,361.16,360.7,361.04,100325.0,337.1467,337.4551,337.0253,337.343,100325.0
2021-11-04 09:40:00,361.02,361.34,361.0,361.23,56573.0,337.3243,337.6233,337.3056,337.5205,56573.0
2021-11-04 09:45:00,361.22,361.28,360.93,361.05,72194.0,337.5111,337.5672,337.2402,337.3523,72194.0
2021-11-04 09:50:00,361.0,361.38,360.96,361.38,58031.0,337.3056,337.6606,337.2682,337.6606,58031.0
2021-11-04 09:55:00,361.34,361.65,361.27,361.46,71911.0,337.6233,337.9129,337.5579,337.7354,71911.0
2021-11-04 10:00:00,361.47,361.54,361.35,361.4,37106.0,337.7447,337.8101,337.6326,337.6793,37106.0
2021-11-04 10:05:00,361.4,361.49,361.3,361.38,30072.0,337.6793,337.7634,337.5859,337.6606,30072.0
2021-11-04 10:10:00,361.37,361.55,361.34,361.47,21906.0,337.6513,337.8195,337.6233,337.7447,21906.0
2021-11-04 10:15:00,361.47,361.63,361.34,361.37,47790.0,337.7447,337.8942,337.6233,337.6513,47790.0
2021-11-04 10:20:00,361.39,361.43,361.23,361.23,34744.0,337.67,337.7074,337.5205,337.5205,34744.0
2021-11-04 10:25:00,361.21,361.28,361.11,361.2,50545.0,337.5018,337.5672,337.4084,337.4925,50545.0
2021-11-04 10:30:00,361.21,361.31,361.07,361.1,41620.0,337.5018,337.5952,337.371,337.399,41620.0
2021-11-04 10:35:00,361.09,361.18,361.01,361.17,24322.0,337.3897,337.4738,337.3149,337.4644,24322.0
2021-11-04 10:40:00,361.15,361.22,361.04,361.07,29644.0,337.4457,337.5111,337.343,337.371,29644.0
2021-11-04 10:45:00,361.1,361.1,360.95,360.99,20790.0,337.399,337.399,337.2589,337.2962,20790.0
2021-11-04 10:50:00,360.99,361.0,360.75,360.78,36326.0,337.2962,337.3056,337.072,337.1,36326.0
2021-11-04 10:55:00,360.76,360.91,360.75,360.84,30940.0,337.0813,337.2215,337.072,337.1561,30940.0
2021-11-04 11:00:00,360.81,360.86,360.62,360.69,38540.0,337.128,337.1748,336.9505,337.0159,38540.0
2021-11-04 11:05:00,360.71,360.77,360.52,360.69,34152.0,337.0346,337.0907,336.8571,337.0159,34152.0
2021-11-04 11:10:00,360.68,360.83,360.5,360.5,34560.0,337.0066,337.1467,336.8384,336.8384,34560.0
2021-11-04 11:15:00,360.52,360.53,360.31,360.43,44442.0,336.8571,336.8664,336.6609,336.773,44442.0
2021-11-04 11:20:00,360.42,360.46,360.02,360.03,62107.0,336.7636,336.801,336.3899,336.3992,62107.0
2021-11-04 11:25:00,360.05,360.46,360.05,360.38,42752.0,336.4179,336.801,336.4179,336.7263,42752.0
2021-11-04 11:30:00,360.37,360.62,360.26,360.58,35714.0,336.7169,336.9505,336.6141,336.9131,35714.0
2021-11-04 11:35:00,360.57,360.7,360.45,360.64,14881.0,336.9038,337.0253,336.7917,336.9692,14881.0
2021-11-04 11:40:00,360.64,360.75,360.53,360.73,14266.0,336.9692,337.072,336.8664,337.0533,14266.0
2021-11-04 11:45:00,360.72,360.74,360.6,360.6,16164.0,337.044,337.0626,336.9318,336.9318,16164.0
2021-11-04 11:50:00,360.59,360.65,360.52,360.55,34860.0,336.9225,336.9786,336.8571,336.8851,34860.0
2021-11-04 11:55:00,360.59,360.86,360.58,360.82,20804.0,336.9225,337.1748,336.9131,337.1374,20804.0
2021-11-04 12:00:00,360.84,360.84,360.67,360.83,28537.0,337.1561,337.1561,336.9972,337.1467,28537.0
2021-11-04 12:05:00,360.85,360.89,360.82,360.86,17755.0,337.1654,337.2028,337.1374,337.1748,17755.0
2021-11-04 12:10:00,360.86,360.96,360.81,360.96,19799.0,337.1748,337.2682,337.128,337.2682,19799.0
2021-11-04 12:15:00,360.95,360.95,360.72,360.81,20650.0,337.2589,337.2589,337.044,337.128,20650.0
2021-11-04 12:20:00,360.81,360.85,360.55,360.55,24457.0,337.128,337.1654,336.8851,336.8851,24457.0
2021-11-04 12:25:00,360.54,360.68,360.54,360.61,22521.0,336.8758,337.0066,336.8758,336.9412,22521.0
2021-11-04 12:30:00,360.63,360.68,360.49,360.67,25657.0,336.9599,337.0066,336.8291,336.9972,25657.0
2021-11-04 12:35:00,360.65,360.75,360.63,360.65,15495.0,336.9786,337.072,336.9599,336.9786,15495.0
2021-11-04 12:40:00,360.64,360.78,360.64,360.77,21355.0,336.9692,337.1,336.9692,337.0907,21355.0
2021-11-04 12:45:00,360.76,360.78,360.59,360.66,31708.0,337.0813,337.1,336.9225,336.9879,31708.0
2021-11-04 12:50:00,360.67,360.77,360.67,360.76,26734.0,336.9972,337.0907,336.9972,337.0813,26734.0
2021-11-04 12:55:00,360.75,360.77,360.66,360.68,13809.0,337.072,337.0907,336.9879,337.0066,13809.0
2021-11-04 13:00:00,360.67,360.68,360.4,360.43,24961.0,336.9972,337.0066,336.745,336.773,24961.0
2021-11-04 13:05:00,360.45,360.54,360.42,360.51,13220.0,336.7917,336.8758,336.7636,336.8477,13220.0
2021-11-04 13:10:00,360.5,360.65,360.5,360.61,26379.0,336.8384,336.9786,336.8384,336.9412,26379.0
2021-11-04 13:15:00,360.62,360.7,360.57,360.69,17556.0,336.9505,337.0253,336.9038,337.0159,17556.0
2021-11-04 13:20:00,360.67,360.73,360.41,360.52,21787.0,336.9972,337.0533,336.7543,336.8571,21787.0
2021-11-04 13:25:00,360.51,360.65,360.49,360.65,15563.0,336.8477,336.9786,336.8291,336.9786,15563.0
2021-11-04 13:30:00,360.65,360.68,360.41,360.42,17437.0,336.9786,337.0066,336.7543,336.7636,17437.0
2021-11-04 13:35:00,360.39,360.53,360.35,360.51,19160.0,336.7356,336.8664,336.6982,336.8477,19160.0
2021-11-04 13:40:00,360.51,360.61,360.45,360.58,24371.0,336.8477,336.9412,336.7917,336.9131,24371.0
2021-11-04 13:45:00,360.55,360.58,360.36,360.36,34684.0,336.8851,336.9131,336.7076,336.7076,34684.0
2021-11-04 13:50:00,360.37,360.46,360.3,360.42,15785.0,336.7169,336.801,336.6515,336.7636,15785.0
2021-11-04 13:55:00,360.44,360.51,360.39,360.43,22505.0,336.7823,336.8477,336.7356,336.773,22505.0
2021-11-04 14:00:00,360.45,360.47,360.04,360.04,25092.0,336.7917,336.8104,336.4086,336.4086,25092.0
2021-11-04 14:05:00,360.02,360.28,360.0,360.24,34593.0,336.3899,336.6328,336.3712,336.5955,34593.0
2021-11-04 14:10:00,360.24,360.27,360.2,360.25,12418.0,336.5955,336.6235,336.5581,336.6048,12418.0
2021-11-04 14:15:00,360.23,360.28,360.08,360.16,16961.0,336.5861,336.6328,336.446,336.5207,16961.0
2021-11-04 14:20:00,360.18,360.29,360.16,360.21,12721.0,336.5394,336.6422,336.5207,336.5674,12721.0
2021-11-04 14:25:00,360.21,360.22,360.09,360.1,14488.0,336.5674,336.5768,336.4553,336.4647,14488.0
2021-11-04 14:30:00,360.12,360.12,359.92,360.03,51403.0,336.4833,336.4833,336.2965,336.3992,51403.0
2021-11-04 14:35:00,360.03,360.12,359.87,359.91,29899.0,336.3992,336.4833,336.2497,336.2871,29899.0
2021-11-04 14:40:00,359.94,360.08,359.94,360.04,11080.0,336.3152,336.446,336.3152,336.4086,11080.0
2021-11-04 14:45:00,360.01,360.07,359.95,360.07,10605.0,336.3806,336.4366,336.3245,336.4366,10605.0
2021-11-04 14:50:00,360.03,360.17,360.0,360.03,37022.0,336.3992,336.5301,336.3712,336.3992,37022.0
2021-11-04 14:55:00,360.06,360.14,360.02,360.12,29774.0,336.4273,336.502,336.3899,336.4833,29774.0
2021-11-04 15:00:00,360.11,360.23,360.03,360.1,21884.0,336.474,336.5861,336.3992,336.4647,21884.0
2021-11-04 15:05:00,360.07,360.22,360.02,360.21,27280.0,336.4366,336.5768,336.3899,336.5674,27280.0
2021-11-04 15:10:00,360.18,360.38,360.15,360.31,25461.0,336.5394,336.7263,336.5114,336.6609,25461.0
2021-11-04 15:15:00,360.29,360.3,360.15,360.25,33853.0,336.6422,336.6515,336.5114,336.6048,33853.0
2021-11-04 15:20:00,360.25,360.38,360.25,360.29,67923.0,336.6048,336.7263,336.6048,336.6422,67923.0
2021-11-04 15:25:00,360.29,360.39,360.28,360.37,16122.0,336.6422,336.7356,336.6328,336.7169,16122.0
2021-11-04 15:30:00,360.38,360.55,360.37,360.55,34994.0,336.7263,336.8851,336.7169,336.8851,34994.0
2021-11-04 15:35:00,360.54,360.6,360.44,360.49,25384.0,336.8758,336.9318,336.7823,336.8291,25384.0
2021-11-04 15:40:00,360.49,360.5,360.28,360.47,61661.0,336.8291,336.8384,336.6328,336.8104,61661.0
2021-11-04 15:45:00,360.47,360.69,360.37,360.64,41084.0,336.8104,337.0159,336.7169,336.9692,41084.0
2021-11-04 15:50:00,360.6,360.95,360.6,360.94,69361.0,336.9318,337.2589,336.9318,337.2495,69361.0
2021-11-04 15:55:00,360.94,361.39,360.85,361.36,190796.0,337.2495,337.67,337.1654,337.6419,190796.0
2021-11-05 09:30:00,362.96,363.55,362.76,363.5,248174.0,339.1369,339.6882,338.9501,339.6415,248174.0
2021-11-05 09:35:00,363.5,363.97,363.32,363.69,198073.0,339.6415,340.0806,339.4733,339.819,198073.0
2021-11-05 09:40:00,363.7,364.33,363.7,364.22,132096.0,339.8284,340.417,339.8284,340.3142,132096.0
2021-11-05 09:45:00,364.24,364.37,364.04,364.36,110316.0,340.3329,340.4544,340.146,340.445,110316.0
2021-11-05 09:50:00,364.37,364.48,364.09,364.38,77801.0,340.4544,340.5572,340.1928,340.4637,77801.0
2021-11-05 09:55:00,364.37,364.59,364.34,364.45,103635.0,340.4544,340.6599,340.4264,340.5291,103635.0
2021-11-05 10:00:00,364.42,364.94,364.26,364.72,83731.0,340.5011,340.987,340.3516,340.7814,83731.0
2021-11-05 10:05:00,364.72,364.83,364.49,364.49,54399.0,340.7814,340.8842,340.5665,340.5665,54399.0
2021-11-05 10:10:00,364.5,364.62,364.32,364.46,41294.0,340.5759,340.688,340.4077,340.5385,41294.0
2021-11-05 10:15:00,364.47,364.52,364.24,364.31,59868.0,340.5478,340.5945,340.3329,340.3983,59868.0
2021-11-05 10:20:00,364.28,364.39,364.1,364.17,52256.0,340.3703,340.4731,340.2021,340.2675,52256.0
2021-11-05 10:25:00,364.16,364.3,364.13,364.27,29009.0,340.2582,340.389,340.2301,340.361,29009.0
2021-11-05 10:30:00,364.26,364.44,364.22,364.23,50295.0,340.3516,340.5198,340.3142,340.3236,50295.0
2021-11-05 10:35:00,364.21,364.58,364.21,364.36,38215.0,340.3049,340.6506,340.3049,340.445,38215.0
2021-11-05 10:40:00,364.35,364.56,364.35,364.54,31465.0,340.4357,340.6319,340.4357,340.6132,31465.0
2021-11-05 10:45:00,364.55,364.69,364.51,364.65,36510.0,340.6226,340.7534,340.5852,340.716,36510.0
2021-11-05 10:50:00,364.63,364.68,364.47,364.53,18742.0,340.6973,340.744,340.5478,340.6039,18742.0
2021-11-05 10:55:00,364.54,364.6,364.32,364.51,48444.0,340.6132,340.6693,340.4077,340.5852,48444.0
2021-11-05 11:00:00,364.52,364.58,364.43,364.48,45069.0,340.5945,340.6506,340.5104,340.5572,45069.0
2021-11-05 11:05:00,364.49,364.55,364.41,364.46,17506.0,340.5665,340.6226,340.4918,340.5385,17506.0
2021-11-05 11:10:00,364.47,364.55,364.45,364.5,19804.0,340.5478,340.6226,340.5291,340.5759,19804.0
2021-11-05 11:15:00,364.52,364.52,364.3,364.39,13078.0,340.5945,340.5945,340.389,340.4731,13078.0
2021-11-05 11:20:00,364.38,364.4,364.28,364.32,25943.0,340.4637,340.4824,340.3703,340.4077,25943.0
2021-11-05 11:25:00,364.31,364.32,364.14,364.15,18085.0,340.3983,340.4077,340.2395,340.2488,18085.0
2021-11-05 11:30:00,364.15,364.26,364.01,364.19,39237.0,340.2488,340.3516,340.118,340.2862,39237.0
2021-11-05 11:35:00,364.17,364.17,364.05,364.12,14197.0,340.2675,340.2675,340.1554,340.2208,14197.0
2021-11-05 11:40:00,364.08,364.1,363.79,363.82,18170.0,340.1834,340.2021,339.9125,339.9405,18170.0
2021-11-05 11:45:00,363.83,364.07,363.73,363.99,49339.0,339.9498,340.1741,339.8564,340.0993,49339.0
2021-11-05 11:50:00,363.95,363.96,363.65,363.75,31603.0,340.062,340.0713,339.7816,339.8751,31603.0
2021-11-05 11:55:00,363.76,363.82,363.45,363.45,31279.0,339.8844,339.9405,339.5948,339.5948,31279.0
2021-11-05 12:00:00,363.46,363.68,363.37,363.59,50668.0,339.6041,339.8097,339.52,339.7256,50668.0
2021-11-05 12:05:00,363.59,363.61,363.47,363.56,9363.0,339.7256,339.7443,339.6135,339.6976,9363.0
2021-11-05 12:10:00,363.55,363.56,363.39,363.44,6940.0,339.6882,339.6976,339.5387,339.5854,6940.0
2021-11-05 12:15:00,363.44,363.73,363.43,363.69,40469.0,339.5854,339.8564,339.5761,339.819,40469.0
2021-11-05 12:20:00,363.7,363.76,363.58,363.59,23874.0,339.8284,339.8844,339.7162,339.7256,23874.0
2021-11-05 12:25:00,363.59,363.62,363.5,363.52,32315.0,339.7256,339.7536,339.6415,339.6602,32315.0
2021-11-05 12:30:00,363.52,363.79,363.52,363.75,10919.0,339.6602,339.9125,339.6602,339.8751,10919.0
2021-11-05 12:35:00,363.77,363.82,363.59,363.64,17090.0,339.8938,339.9405,339.7256,339.7723,17090.0
2021-11-05 12:40:00,363.64,363.66,363.54,363.63,8547.0,339.7723,339.791,339.6789,339.763,8547.0
2021-11-05 12:45:00,363.66,363.67,363.5,363.61,13661.0,339.791,339.8003,339.6415,339.7443,13661.0
2021-11-05 12:50:00,363.62,363.62,363.45,363.55,28768.0,339.7536,339.7536,339.5948,339.6882,28768.0
2021-11-05 12:55:00,363.54,363.58,363.27,363.29,47008.0,339.6789,339.7162,339.4266,339.4453,47008.0
2021-11-05 13:00:00,363.3,363.49,363.19,363.49,53933.0,339.4546,339.6321,339.3518,339.6321,53933.0
2021-11-05 13:05:00,363.47,363.49,363.14,363.16,73648.0,339.6135,339.6321,339.3051,339.3238,73648.0
2021-11-05 13:10:00,363.13,363.16,362.83,362.94,56446.0,339.2958,339.3238,339.0155,339.1182,56446.0
2021-11-05 13:15:00,362.92,363.02,362.82,362.96,53970.0,339.0996,339.193,339.0061,339.1369,53970.0
2021-11-05 13:20:00,362.97,362.99,362.64,362.64,30341.0,339.1463,339.165,338.8379,338.8379,30341.0
2021-11-05 13:25:00,362.63,362.65,361.89,361.92,56200.0,338.8286,338.8473,338.1372,338.1652,56200.0
2021-11-05 13:30:00,361.96,362.69,361.96,362.64,65291.0,338.2026,338.8847,338.2026,338.8379,65291.0
2021-11-05 13:35:00,362.63,362.67,362.37,362.4,33506.0,338.8286,338.866,338.5857,338.6137,33506.0
2021-11-05 13:40:00,362.43,362.45,362.14,362.27,28599.0,338.6417,338.6604,338.3708,338.4922,28599.0
2021-11-05 13:45:00,362.27,362.29,362.01,362.16,72064.0,338.4922,338.5109,338.2493,338.3894,72064.0
2021-11-05 13:50:00,362.15,362.51,362.14,362.5,19187.0,338.3801,338.7165,338.3708,338.7071,19187.0
2021-11-05 13:55:00,362.47,362.72,362.36,362.72,29386.0,338.6791,338.9127,338.5763,338.9127,29386.0
2021-11-05 14:00:00,362.69,362.8,362.56,362.78,47721.0,338.8847,338.9874,338.7632,338.9687,47721.0
2021-11-05 14:05:00,362.8,363.14,362.8,363.08,31116.0,338.9874,339.3051,338.9874,339.2491,31116.0
2021-11-05 14:10:00,363.03,363.24,362.96,363.19,14998.0,339.2023,339.3986,339.1369,339.3518,14998.0
2021-11-05 14:15:00,363.18,363.28,363.15,363.25,14097.0,339.3425,339.4359,339.3145,339.4079,14097.0
2021-11-05 14:20:00,363.26,363.3,363.05,363.05,36190.0,339.4172,339.4546,339.221,339.221,36190.0
2021-11-05 14:25:00,363.06,363.34,363.06,363.31,9903.0,339.2304,339.492,339.2304,339.464,9903.0
2021-11-05 14:30:00,363.31,363.35,363.21,363.26,25331.0,339.464,339.5013,339.3705,339.4172,25331.0
2021-11-05 14:35:00,363.28,363.31,363.03,363.31,52806.0,339.4359,339.464,339.2023,339.464,52806.0
2021-11-05 14:40:00,363.28,363.33,363.22,363.25,14069.0,339.4359,339.4826,339.3799,339.4079,14069.0
2021-11-05 14:45:00,363.33,363.35,363.21,363.26,17672.0,339.4826,339.5013,339.3705,339.4172,17672.0
2021-11-05 14:50:00,363.26,363.41,363.26,363.41,6833.0,339.4172,339.5574,339.4172,339.5574,6833.0
2021-11-05 14:55:00,363.4,363.42,363.3,363.31,20611.0,339.5481,339.5667,339.4546,339.464,20611.0
2021-11-05 15:00:00,363.43,363.43,363.04,363.15,27208.0,339.5761,339.5761,339.2117,339.3145,27208.0
2021-11-05 15:05:00,363.16,363.41,363.08,363.4,44046.0,339.3238,339.5574,339.2491,339.5481,44046.0
2021-11-05 15:10:00,363.4,363.5,363.39,363.48,26133.0,339.5481,339.6415,339.5387,339.6228,26133.0
2021-11-05 15:15:00,363.47,363.47,363.31,363.34,33149.0,339.6135,339.6135,339.464,339.492,33149.0
2021-11-05 15:20:00,363.33,363.34,363.15,363.27,32757.0,339.4826,339.492,339.3145,339.4266,32757.0
2021-11-05 15:25:00,363.27,363.27,363.03,363.13,25484.0,339.4266,339.4266,339.2023,339.2958,25484.0
2021-11-05 15:30:00,363.16,363.47,363.05,363.47,48381.0,339.3238,339.6135,339.221,339.6135,48381.0
2021-11-05 15:35:00,363.48,363.83,363.47,363.77,58417.0,339.6228,339.9498,339.6135,339.8938,58417.0
2021-11-05 15:40:00,363.76,363.77,363.32,363.36,93257.0,339.8844,339.8938,339.4733,339.5107,93257.0
2021-11-05 15:45:00,363.36,363.51,363.22,363.31,70889.0,339.5107,339.6508,339.3799,339.464,70889.0
2021-11-05 15:50:00,363.31,363.51,363.22,363.23,76355.0,339.464,339.6508,339.3799,339.3892,76355.0
2021-11-05 15:55:00,363.24,363.43,363.11,363.29,124531.0,339.3986,339.5761,339.2771,339.4453,124531.0
2021-11-08 09:30:00,365.06,365.64,364.98,365.26,220037.0,341.0991,341.641,341.0243,341.286,220037.0
2021-11-08 09:35:00,365.26,365.48,364.53,364.74,105325.0,341.286,341.4915,340.6039,340.8001,105325.0
2021-11-08 09:40:00,364.76,365.02,364.71,364.91,56378.0,340.8188,341.0617,340.7721,340.9589,56378.0
2021-11-08 09:45:00,364.93,364.94,364.47,364.79,74905.0,340.9776,340.987,340.5478,340.8468,74905.0
2021-11-08 09:50:00,364.82,365.1,364.75,365.07,79983.0,340.8749,341.1365,340.8094,341.1084,79983.0
2021-11-08 09:55:00,365.04,365.15,364.6,365.07,76518.0,341.0804,341.1832,340.6693,341.1084,76518.0
2021-11-08 10:00:00,365.07,365.08,364.59,364.67,77893.0,341.1084,341.1178,340.6599,340.7347,77893.0
2021-11-08 10:05:00,364.69,364.78,364.57,364.6,39172.0,340.7534,340.8375,340.6413,340.6693,39172.0
2021-11-08 10:10:00,364.53,364.85,364.53,364.77,37983.0,340.6039,340.9029,340.6039,340.8281,37983.0
2021-11-08 10:15:00,364.76,364.95,364.72,364.8,20714.0,340.8188,340.9963,340.7814,340.8562,20714.0
2021-11-08 10:20:00,364.87,365.03,364.82,364.89,17762.0,340.9216,341.0711,340.8749,340.9403,17762.0
2021-11-08 10:25:00,364.87,365.07,364.79,364.79,27983.0,340.9216,341.1084,340.8468,340.8468,27983.0
2021-11-08 10:30:00,364.8,364.93,364.6,364.88,28357.0,340.8562,340.9776,340.6693,340.9309,28357.0
2021-11-08 10:35:00,364.89,364.97,364.56,364.64,39805.0,340.9403,341.015,340.6319,340.7067,39805.0
2021-11-08 10:40:00,364.63,364.71,364.17,364.42,91287.0,340.6973,340.7721,340.2675,340.5011,91287.0
2021-11-08 10:45:00,364.42,364.84,364.31,364.76,36559.0,340.5011,340.8935,340.3983,340.8188,36559.0
2021-11-08 10:50:00,364.78,364.83,364.54,364.61,14244.0,340.8375,340.8842,340.6132,340.6786,14244.0
2021-11-08 10:55:00,364.57,364.62,364.48,364.51,20258.0,340.6413,340.688,340.5572,340.5852,20258.0
2021-11-08 11:00:00,364.52,364.79,364.5,364.61,24123.0,340.5945,340.8468,340.5759,340.6786,24123.0
2021-11-08 11:05:00,364.66,364.66,364.11,364.21,33053.0,340.7254,340.7254,340.2115,340.3049,33053.0
2021-11-08 11:10:00,364.21,364.36,364.19,364.3,24809.0,340.3049,340.445,340.2862,340.389,24809.0
2021-11-08 11:15:00,364.31,364.48,364.21,364.42,28569.0,340.3983,340.5572,340.3049,340.5011,28569.0
2021-11-08 11:20:00,364.4,364.4,364.22,364.24,12997.0,340.4824,340.4824,340.3142,340.3329,12997.0
2021-11-08 11:25:00,364.26,364.47,364.25,364.44,14442.0,340.3516,340.5478,340.3423,340.5198,14442.0
2021-11-08 11:30:00,364.43,364.47,364.28,364.3,10202.0,340.5104,340.5478,340.3703,340.389,10202.0
2021-11-08 11:35:00,364.32,364.32,363.97,364.04,22135.0,340.4077,340.4077,340.0806,340.146,22135.0
2021-11-08 11:40:00,364.08,364.16,364.03,364.1,12740.0,340.1834,340.2582,340.1367,340.2021,12740.0
2021-11-08 11:45:00,364.03,364.16,364.0,364.04,23351.0,340.1367,340.2582,340.1087,340.146,23351.0
2021-11-08 11:50:00,364.06,364.12,364.0,364.06,12816.0,340.1647,340.2208,340.1087,340.1647,12816.0
2021-11-08 11:55:00,364.04,364.04,363.79,363.86,21197.0,340.146,340.146,339.9125,339.9779,21197.0
2021-11-08 12:00:00,363.79,363.87,363.49,363.49,33100.0,339.9125,339.9872,339.6321,339.6321,33100.0
2021-11-08 12:05:00,363.51,363.69,363.51,363.69,17994.0,339.6508,339.819,339.6508,339.819,17994.0
2021-11-08 12:10:00,363.7,363.77,363.61,363.62,8377.0,339.8284,339.8938,339.7443,339.7536,8377.0
2021-11-08 12:15:00,363.65,363.81,363.61,363.78,7934.0,339.7816,339.9311,339.7443,339.9031,7934.0
2021-11-08 12:20:00,363.78,363.9,363.7,363.86,11158.0,339.9031,340.0152,339.8284,339.9779,11158.0
2021-11-08 12:25:00,363.89,363.96,363.85,363.88,7058.0,340.0059,340.0713,339.9685,339.9965,7058.0
2021-11-08 12:30:00,363.89,363.98,363.74,363.96,15272.0,340.0059,340.09,339.8657,340.0713,15272.0
2021-11-08 12:35:00,363.94,363.96,363.7,363.72,18344.0,340.0526,340.0713,339.8284,339.847,18344.0
2021-11-08 12:40:00,363.74,363.81,363.65,363.77,8197.0,339.8657,339.9311,339.7816,339.8938,8197.0
2021-11-08 12:45:00,363.73,363.78,363.62,363.66,8931.0,339.8564,339.9031,339.7536,339.791,8931.0
2021-11-08 12:50:00,363.67,363.67,363.55,363.56,18569.0,339.8003,339.8003,339.6882,339.6976,18569.0
2021-11-08 12:55:00,363.57,363.58,363.33,363.58,32609.0,339.7069,339.7162,339.4826,339.7162,32609.0
2021-11-08 13:00:00,363.58,363.64,363.47,363.55,10975.0,339.7162,339.7723,339.6135,339.6882,10975.0
2021-11-08 13:05:00,363.56,363.65,363.52,363.54,7371.0,339.6976,339.7816,339.6602,339.6789,7371.0
2021-11-08 13:10:00,363.52,363.76,363.51,363.66,14658.0,339.6602,339.8844,339.6508,339.791,14658.0
2021-11-08 13:15:00,363.63,363.7,363.56,363.69,9234.0,339.763,339.8284,339.6976,339.819,9234.0
2021-11-08 13:20:00,363.71,363.86,363.71,363.86,14823.0,339.8377,339.9779,339.8377,339.9779,14823.0
2021-11-08 13:25:00,363.78,363.87,363.72,363.73,7238.0,339.9031,339.9872,339.847,339.8564,7238.0
2021-11-08 13:30:00,363.72,363.78,363.65,363.66,16131.0,339.847,339.9031,339.7816,339.791,16131.0
2021-11-08 13:35:00,363.65,363.8,363.65,363.75,10611.0,339.7816,339.9218,339.7816,339.8751,10611.0
2021-11-08 13:40:00,363.75,363.83,363.72,363.82,6500.0,339.8751,339.9498,339.847,339.9405,6500.0
2021-11-08 13:45:00,363.77,363.83,363.71,363.76,9162.0,339.8938,339.9498,339.8377,339.8844,9162.0
2021-11-08 13:50:00,363.75,363.86,363.73,363.84,4636.0,339.8751,339.9779,339.8564,339.9592,4636.0
2021-11-08 13:55:00,363.85,363.94,363.83,363.9,11856.0,339.9685,340.0526,339.9498,340.0152,11856.0
2021-11-08 14:00:00,363.91,364.17,363.9,364.12,19204.0,340.0246,340.2675,340.0152,340.2208,19204.0
2021-11-08 14:05:00,364.12,364.22,364.1,364.19,12064.0,340.2208,340.3142,340.2021,340.2862,12064.0
2021-11-08 14:10:00,364.16,364.17,364.06,364.06,8209.0,340.2582,340.2675,340.1647,340.1647,8209.0
2021-11-08 14:15:00,364.07,364.18,364.06,364.13,17827.0,340.1741,340.2769,340.1647,340.2301,17827.0
2021-11-08 14:20:00,364.15,364.15,363.92,364.02,15250.0,340.2488,340.2488,340.0339,340.1274,15250.0
2021-11-08 14:25:00,364.0,364.09,363.94,364.09,30308.0,340.1087,340.1928,340.0526,340.1928,30308.0
2021-11-08 14:30:00,364.09,364.33,364.07,364.27,13082.0,340.1928,340.417,340.1741,340.361,13082.0
2021-11-08 14:35:00,364.31,364.34,364.22,364.29,18544.0,340.3983,340.4264,340.3142,340.3796,18544.0
2021-11-08 14:40:00,364.31,364.34,364.27,364.3,16464.0,340.3983,340.4264,340.361,340.389,16464.0
2021-11-08 14:45:00,364.27,364.34,364.22,364.26,7398.0,340.361,340.4264,340.3142,340.3516,7398.0
2021-11-08 14:50:00,364.28,364.3,364.2,364.26,7141.0,340.3703,340.389,340.2955,340.3516,7141.0
2021-11-08 14:55:00,364.21,364.5,364.2,364.5,21350.0,340.3049,340.5759,340.2955,340.5759,21350.0
2021-11-08 15:00:00,364.52,364.53,364.34,364.4,20790.0,340.5945,340.6039,340.4264,340.4824,20790.0
2021-11-08 15:05:00,364.43,364.47,364.26,364.36,26575.0,340.5104,340.5478,340.3516,340.445,26575.0
2021-11-08 15:10:00,364.36,364.37,364.24,364.37,26787.0,340.445,340.4544,340.3329,340.4544,26787.0
2021-11-08 15:15:00,364.36,364.39,364.26,364.33,20087.0,340.445,340.4731,340.3516,340.417,20087.0
2021-11-08 15:20:00,364.33,364.45,364.31,364.32,18261.0,340.417,340.5291,340.3983,340.4077,18261.0
2021-11-08 15:25:00,364.31,364.35,364.11,364.2,39252.0,340.3983,340.4357,340.2115,340.2955,39252.0
2021-11-08 15:30:00,364.2,364.36,364.17,364.31,29956.0,340.2955,340.445,340.2675,340.3983,29956.0
2021-11-08 15:35:00,364.28,364.45,364.27,364.41,14797.0,340.3703,340.5291,340.361,340.4918,14797.0
2021-11-08 15:40:00,364.43,364.44,364.18,364.19,28117.0,340.5104,340.5198,340.2769,340.2862,28117.0
2021-11-08 15:45:00,364.18,364.24,364.04,364.1,69298.0,340.2769,340.3329,340.146,340.2021,69298.0
2021-11-08 15:50:00,364.11,364.55,364.1,364.45,62553.0,340.2115,340.6226,340.2021,340.5291,62553.0
2021-11-08 15:55:00,364.46,364.47,364.25,364.33,80428.0,340.5385,340.5478,340.3423,340.417,80428.0
2021-11-09 09:30:00,364.15,364.3,363.92,364.01,136449.0,340.2488,340.389,340.0339,340.118,136449.0
2021-11-09 09:35:00,363.96,364.02,363.56,363.6,43924.0,340.0713,340.1274,339.6976,339.7349,43924.0
2021-11-09 09:40:00,363.61,363.76,363.45,363.48,28103.0,339.7443,339.8844,339.5948,339.6228,28103.0
2021-11-09 09:45:00,363.48,363.57,363.24,363.5,53493.0,339.6228,339.7069,339.3986,339.6415,53493.0
2021-11-09 09:50:00,363.54,363.68,363.27,363.32,65197.0,339.6789,339.8097,339.4266,339.4733,65197.0
2021-11-09 09:55:00,363.25,363.52,362.72,362.91,118997.0,339.4079,339.6602,338.9127,339.0902,118997.0
2021-11-09 10:00:00,362.94,363.22,362.43,362.54,127408.0,339.1182,339.3799,338.6417,338.7445,127408.0
2021-11-09 10:05:00,362.55,363.01,362.51,362.56,55251.0,338.7538,339.1837,338.7165,338.7632,55251.0
2021-11-09 10:10:00,362.55,363.02,362.54,362.99,42030.0,338.7538,339.193,338.7445,339.165,42030.0
2021-11-09 10:15:00,362.97,363.19,362.36,362.47,97841.0,339.1463,339.3518,338.5763,338.6791,97841.0
2021-11-09 10:20:00,362.47,362.66,362.35,362.59,36750.0,338.6791,338.8566,338.567,338.7912,36750.0
2021-11-09 10:25:00,362.64,362.98,362.31,362.75,71695.0,338.8379,339.1556,338.5296,338.9407,71695.0
2021-11-09 10:30:00,362.74,363.21,362.74,363.17,63073.0,338.9314,339.3705,338.9314,339.3331,63073.0
2021-11-09 10:35:00,363.1,363.34,362.97,362.97,89373.0,339.2677,339.492,339.1463,339.1463,89373.0
2021-11-09 10:40:00,363.0,363.29,362.92,363.26,27753.0,339.1743,339.4453,339.0996,339.4172,27753.0
2021-11-09 10:45:00,363.26,363.26,362.99,363.07,45475.0,339.4172,339.4172,339.165,339.2397,45475.0
2021-11-09 10:50:00,363.05,363.13,362.91,363.04,23337.0,339.221,339.2958,339.0902,339.2117,23337.0
2021-11-09 10:55:00,363.02,363.02,362.74,362.8,39294.0,339.193,339.193,338.9314,338.9874,39294.0
2021-11-09 11:00:00,362.87,363.01,362.84,362.99,23337.0,339.0528,339.1837,339.0248,339.165,23337.0
2021-11-09 11:05:00,362.98,362.98,362.73,362.74,17110.0,339.1556,339.1556,338.922,338.9314,17110.0
2021-11-09 11:10:00,362.73,362.73,362.16,362.36,36570.0,338.922,338.922,338.3894,338.5763,36570.0
2021-11-09 11:15:00,362.35,362.62,362.28,362.53,21028.0,338.567,338.8192,338.5016,338.7352,21028.0
2021-11-09 11:20:00,362.55,362.61,362.36,362.36,20348.0,338.7538,338.8099,338.5763,338.5763,20348.0
2021-11-09 11:25:00,362.39,362.45,362.28,362.31,16659.0,338.6043,338.6604,338.5016,338.5296,16659.0
2021-11-09 11:30:00,362.3,362.59,362.27,362.49,31801.0,338.5203,338.7912,338.4922,338.6978,31801.0
2021-11-09 11:35:00,362.52,362.7,362.41,362.52,18026.0,338.7258,338.894,338.623,338.7258,18026.0
2021-11-09 11:40:00,362.56,362.84,362.5,362.81,15530.0,338.7632,339.0248,338.7071,338.9968,15530.0
2021-11-09 11:45:00,362.8,362.85,362.51,362.56,16099.0,338.9874,339.0342,338.7165,338.7632,16099.0
2021-11-09 11:50:00,362.57,362.59,362.27,362.29,24133.0,338.7725,338.7912,338.4922,338.5109,24133.0
2021-11-09 11:55:00,362.28,362.28,361.96,362.08,49254.0,338.5016,338.5016,338.2026,338.3147,49254.0
2021-11-09 12:00:00,362.06,362.06,361.88,361.97,24952.0,338.296,338.296,338.1278,338.2119,24952.0
2021-11-09 12:05:00,362.0,362.03,361.82,361.92,30051.0,338.2399,338.268,338.0718,338.1652,30051.0
2021-11-09 12:10:00,362.02,362.39,362.02,362.24,28833.0,338.2586,338.6043,338.2586,338.4642,28833.0
2021-11-09 12:15:00,362.23,362.37,362.23,362.23,11725.0,338.4548,338.5857,338.4548,338.4548,11725.0
2021-11-09 12:20:00,362.26,362.32,362.14,362.22,20595.0,338.4829,338.5389,338.3708,338.4455,20595.0
2021-11-09 12:25:00,362.25,362.25,361.97,362.12,26216.0,338.4735,338.4735,338.2119,338.3521,26216.0
2021-11-09 12:30:00,362.09,362.4,362.05,362.36,21871.0,338.324,338.6137,338.2867,338.5763,21871.0
2021-11-09 12:35:00,362.37,362.45,362.22,362.35,19837.0,338.5857,338.6604,338.4455,338.567,19837.0
2021-11-09 12:40:00,362.35,362.56,362.27,362.56,31443.0,338.567,338.7632,338.4922,338.7632,31443.0
2021-11-09 12:45:00,362.54,362.63,362.46,362.57,13982.0,338.7445,338.8286,338.6698,338.7725,13982.0
2021-11-09 12:50:00,362.53,362.73,362.53,362.65,28254.0,338.7352,338.922,338.7352,338.8473,28254.0
2021-11-09 12:55:00,362.65,362.67,362.51,362.53,32275.0,338.8473,338.866,338.7165,338.7352,32275.0
2021-11-09 13:00:00,362.5,362.65,362.5,362.63,11700.0,338.7071,338.8473,338.7071,338.8286,11700.0
2021-11-09 13:05:00,362.62,362.73,362.55,362.69,13690.0,338.8192,338.922,338.7538,338.8847,13690.0
2021-11-09 13:10:00,362.67,362.72,362.59,362.64,20667.0,338.866,338.9127,338.7912,338.8379,20667.0
2021-11-09 13:15:00,362.63,362.8,362.59,362.8,15750.0,338.8286,338.9874,338.7912,338.9874,15750.0
2021-11-09 13:20:00,362.8,362.8,362.65,362.76,13124.0,338.9874,338.9874,338.8473,338.9501,13124.0
2021-11-09 13:25:00,362.76,362.76,362.54,362.61,20743.0,338.9501,338.9501,338.7445,338.8099,20743.0
2021-11-09 13:30:00,362.62,362.75,362.62,362.65,14702.0,338.8192,338.9407,338.8192,338.8473,14702.0
2021-11-09 13:35:00,362.65,362.67,362.37,362.41,14251.0,338.8473,338.866,338.5857,338.623,14251.0
2021-11-09 13:40:00,362.38,362.47,362.3,362.35,13409.0,338.595,338.6791,338.5203,338.567,13409.0
2021-11-09 13:45:00,362.38,362.44,362.31,362.32,20430.0,338.595,338.6511,338.5296,338.5389,20430.0
2021-11-09 13:50:00,362.36,362.4,362.15,362.2,13263.0,338.5763,338.6137,338.3801,338.4268,13263.0
2021-11-09 13:55:00,362.2,362.22,361.99,362.18,35844.0,338.4268,338.4455,338.2306,338.4081,35844.0
2021-11-09 14:00:00,362.14,362.42,362.06,362.34,40747.0,338.3708,338.6324,338.296,338.5576,40747.0
2021-11-09 14:05:00,362.33,362.33,362.04,362.04,9874.0,338.5483,338.5483,338.2773,338.2773,9874.0
2021-11-09 14:10:00,362.06,362.07,361.97,362.04,21710.0,338.296,338.3053,338.2119,338.2773,21710.0
2021-11-09 14:15:00,362.04,362.3,362.03,362.28,13856.0,338.2773,338.5203,338.268,338.5016,13856.0
2021-11-09 14:20:00,362.27,362.39,362.22,362.31,9434.0,338.4922,338.6043,338.4455,338.5296,9434.0
2021-11-09 14:25:00,362.33,362.38,362.09,362.15,13887.0,338.5483,338.595,338.324,338.3801,13887.0
2021-11-09 14:30:00,362.18,362.19,362.09,362.15,15599.0,338.4081,338.4175,338.324,338.3801,15599.0
2021-11-09 14:35:00,362.16,362.29,362.1,362.29,18317.0,338.3894,338.5109,338.3334,338.5109,18317.0
2021-11-09 14:40:00,362.31,362.53,362.31,362.51,10767.0,338.5296,338.7352,338.5296,338.7165,10767.0
2021-11-09 14:45:00,362.52,362.61,362.49,362.55,20566.0,338.7258,338.8099,338.6978,338.7538,20566.0
2021-11-09 14:50:00,362.51,362.51,362.36,362.49,45294.0,338.7165,338.7165,338.5763,338.6978,45294.0
2021-11-09 14:55:00,362.49,362.68,362.46,362.64,21936.0,338.6978,338.8753,338.6698,338.8379,21936.0
2021-11-09 15:00:00,362.67,362.78,362.65,362.75,15564.0,338.866,338.9687,338.8473,338.9407,15564.0
2021-11-09 15:05:00,362.76,362.76,362.61,362.74,13580.0,338.9501,338.9501,338.8099,338.9314,13580.0
2021-11-09 15:10:00,362.75,362.77,362.62,362.67,13695.0,338.9407,338.9594,338.8192,338.866,13695.0
2021-11-09 15:15:00,362.71,362.84,362.63,362.64,28464.0,338.9033,339.0248,338.8286,338.8379,28464.0
2021-11-09 15:20:00,362.67,362.81,362.6,362.79,27686.0,338.866,338.9968,338.8006,338.9781,27686.0
2021-11-09 15:25:00,362.81,362.82,362.69,362.73,20990.0,338.9968,339.0061,338.8847,338.922,20990.0
2021-11-09 15:30:00,362.74,362.76,362.54,362.71,34103.0,338.9314,338.9501,338.7445,338.9033,34103.0
2021-11-09 15:35:00,362.72,362.88,362.66,362.83,30409.0,338.9127,339.0622,338.8566,339.0155,30409.0
2021-11-09 15:40:00,362.82,363.15,362.81,363.14,72181.0,339.0061,339.3145,338.9968,339.3051,72181.0
2021-11-09 15:45:00,363.15,363.2,362.96,363.03,49871.0,339.3145,339.3612,339.1369,339.2023,49871.0
2021-11-09 15:50:00,363.06,363.16,362.92,363.08,76778.0,339.2304,339.3238,339.0996,339.2491,76778.0
2021-11-09 15:55:00,363.02,363.33,362.99,363.31,104954.0,339.193,339.4826,339.165,339.464,104954.0
2021-11-10 09:30:00,362.52,363.46,362.5,363.27,93786.0,338.7258,339.6041,338.7071,339.4266,93786.0
2021-11-10 09:35:00,363.26,363.58,362.66,362.81,100507.0,339.4172,339.7162,338.8566,338.9968,100507.0
2021-11-10 09:40:00,362.82,363.08,362.77,362.86,59048.0,339.0061,339.2491,338.9594,339.0435,59048.0
2021-11-10 09:45:00,362.91,363.1,362.78,362.87,43400.0,339.0902,339.2677,338.9687,339.0528,43400.0
2021-11-10 09:50:00,362.92,363.49,362.92,363.47,43199.0,339.0996,339.6321,339.0996,339.6135,43199.0
2021-11-10 09:55:00,363.51,363.66,363.22,363.56,78430.0,339.6508,339.791,339.3799,339.6976,78430.0
2021-11-10 10:00:00,363.55,363.73,363.22,363.38,44211.0,339.6882,339.8564,339.3799,339.5294,44211.0
2021-11-10 10:05:00,363.38,363.41,363.0,363.08,32649.0,339.5294,339.5574,339.1743,339.2491,32649.0
2021-11-10 10:10:00,363.09,363.14,362.81,362.85,51656.0,339.2584,339.3051,338.9968,339.0342,51656.0
2021-11-10 10:15:00,362.85,363.0,362.82,362.99,25023.0,339.0342,339.1743,339.0061,339.165,25023.0
2021-11-10 10:20:00,363.02,363.2,362.92,362.92,24545.0,339.193,339.3612,339.0996,339.0996,24545.0
2021-11-10 10:25:00,362.92,363.0,362.84,362.92,16689.0,339.0996,339.1743,339.0248,339.0996,16689.0
2021-11-10 10:30:00,362.9,362.92,362.71,362.82,23375.0,339.0809,339.0996,338.9033,339.0061,23375.0
2021-11-10 10:35:00,362.86,363.17,362.86,363.16,25141.0,339.0435,339.3331,339.0435,339.3238,25141.0
2021-11-10 10:40:00,363.18,363.22,362.89,363.03,18823.0,339.3425,339.3799,339.0715,339.2023,18823.0
2021-11-10 10:45:00,363.0,363.05,362.92,362.97,7214.0,339.1743,339.221,339.0996,339.1463,7214.0
2021-11-10 10:50:00,362.96,363.13,362.96,363.13,10249.0,339.1369,339.2958,339.1369,339.2958,10249.0
2021-11-10 10:55:00,363.15,363.2,363.0,363.03,17465.0,339.3145,339.3612,339.1743,339.2023,17465.0
2021-11-10 11:00:00,363.04,363.26,363.0,363.0,24414.0,339.2117,339.4172,339.1743,339.1743,24414.0
2021-11-10 11:05:00,362.98,363.01,362.83,363.0,16641.0,339.1556,339.1837,339.0155,339.1743,16641.0
2021-11-10 11:10:00,362.98,363.1,362.92,363.02,12515.0,339.1556,339.2677,339.0996,339.193,12515.0
2021-11-10 11:15:00,363.05,363.15,363.05,363.1,4850.0,339.221,339.3145,339.221,339.2677,4850.0
2021-11-10 11:20:00,363.11,363.17,363.03,363.17,13430.0,339.2771,339.3331,339.2023,339.3331,13430.0
2021-11-10 11:25:00,363.17,363.25,362.94,362.95,16761.0,339.3331,339.4079,339.1182,339.1276,16761.0
2021-11-10 11:30:00,362.99,363.03,362.71,363.02,20113.0,339.165,339.2023,338.9033,339.193,20113.0
2021-11-10 11:35:00,363.04,363.13,362.98,363.07,14557.0,339.2117,339.2958,339.1556,339.2397,14557.0
2021-11-10 11:40:00,363.05,363.13,362.82,362.83,17651.0,339.221,339.2958,339.0061,339.0155,17651.0
2021-11-10 11:45:00,362.82,363.06,362.82,362.89,6636.0,339.0061,339.2304,339.0061,339.0715,6636.0
2021-11-10 11:50:00,362.93,363.01,362.87,362.91,17614.0,339.1089,339.1837,339.0528,339.0902,17614.0
2021-11-10 11:55:00,362.9,363.08,362.9,363.02,10517.0,339.0809,339.2491,339.0809,339.193,10517.0
2021-11-10 12:00:00,363.05,363.12,362.97,363.05,18880.0,339.221,339.2864,339.1463,339.221,18880.0
2021-11-10 12:05:00,363.06,363.09,362.93,362.98,10261.0,339.2304,339.2584,339.1089,339.1556,10261.0
2021-11-10 12:10:00,362.97,363.04,362.79,362.89,10507.0,339.1463,339.2117,338.9781,339.0715,10507.0
2021-11-10 12:15:00,362.88,362.9,362.8,362.85,10537.0,339.0622,339.0809,338.9874,339.0342,10537.0
2021-11-10 12:20:00,362.9,362.9,362.76,362.81,11540.0,339.0809,339.0809,338.9501,338.9968,11540.0
2021-11-10 12:25:00,362.82,362.82,362.65,362.65,15526.0,339.0061,339.0061,338.8473,338.8473,15526.0
2021-11-10 12:30:00,362.67,362.79,362.66,362.77,8599.0,338.866,338.9781,338.8566,338.9594,8599.0
2021-11-10 12:35:00,362.77,362.86,362.69,362.72,15945.0,338.9594,339.0435,338.8847,338.9127,15945.0
2021-11-10 12:40:00,362.74,362.74,362.34,362.42,10339.0,338.9314,338.9314,338.5576,338.6324,10339.0
2021-11-10 12:45:00,362.44,362.44,362.18,362.26,24561.0,338.6511,338.6511,338.4081,338.4829,24561.0
2021-11-10 12:50:00,362.27,362.4,362.27,362.35,9427.0,338.4922,338.6137,338.4922,338.567,9427.0
2021-11-10 12:55:00,362.37,362.53,362.37,362.53,9560.0,338.5857,338.7352,338.5857,338.7352,9560.0
2021-11-10 13:00:00,362.51,362.56,362.21,362.27,34202.0,338.7165,338.7632,338.4362,338.4922,34202.0
2021-11-10 13:05:00,362.25,362.25,361.87,362.03,43498.0,338.4735,338.4735,338.1185,338.268,43498.0
2021-11-10 13:10:00,362.02,362.31,361.86,361.91,8306.0,338.2586,338.5296,338.1091,338.1559,8306.0
2021-11-10 13:15:00,361.92,361.96,361.65,361.7,27818.0,338.1652,338.2026,337.9129,337.9596,27818.0
2021-11-10 13:20:00,361.75,361.77,361.55,361.76,29700.0,338.0064,338.025,337.8195,338.0157,29700.0
2021-11-10 13:25:00,361.75,362.09,361.7,362.05,26948.0,338.0064,338.324,337.9596,338.2867,26948.0
2021-11-10 13:30:00,362.04,362.23,361.99,362.16,24689.0,338.2773,338.4548,338.2306,338.3894,24689.0
2021-11-10 13:35:00,362.11,362.12,361.84,361.84,16016.0,338.3427,338.3521,338.0904,338.0904,16016.0
2021-11-10 13:40:00,361.88,361.94,361.83,361.89,14075.0,338.1278,338.1839,338.0811,338.1372,14075.0
2021-11-10 13:45:00,361.93,361.99,361.5,361.63,33462.0,338.1745,338.2306,337.7728,337.8942,33462.0
2021-11-10 13:50:00,361.54,361.64,361.46,361.6,22314.0,337.8101,337.9036,337.7354,337.8662,22314.0
2021-11-10 13:55:00,361.58,361.68,361.38,361.61,38855.0,337.8475,337.9409,337.6606,337.8755,38855.0
2021-11-10 14:00:00,361.52,361.52,361.05,361.2,54217.0,337.7914,337.7914,337.3523,337.4925,54217.0
2021-11-10 14:05:00,361.18,361.35,361.1,361.24,19356.0,337.4738,337.6326,337.399,337.5298,19356.0
2021-11-10 14:10:00,361.24,361.31,361.13,361.18,19080.0,337.5298,337.5952,337.427,337.4738,19080.0
2021-11-10 14:15:00,361.21,361.55,361.19,361.32,46301.0,337.5018,337.8195,337.4831,337.6046,46301.0
2021-11-10 14:20:00,361.33,361.49,360.98,361.01,61746.0,337.6139,337.7634,337.2869,337.3149,61746.0
2021-11-10 14:25:00,361.04,361.12,360.83,360.84,30485.0,337.343,337.4177,337.1467,337.1561,30485.0
2021-11-10 14:30:00,360.86,360.95,360.67,360.68,67907.0,337.1748,337.2589,336.9972,337.0066,67907.0
2021-11-10 14:35:00,360.72,360.94,360.56,360.64,69443.0,337.044,337.2495,336.8945,336.9692,69443.0
2021-11-10 14:40:00,360.59,360.73,360.31,360.31,41709.0,336.9225,337.0533,336.6609,336.6609,41709.0
2021-11-10 14:45:00,360.33,361.0,360.28,360.94,61095.0,336.6796,337.3056,336.6328,337.2495,61095.0
2021-11-10 14:50:00,360.94,361.15,360.8,360.93,72256.0,337.2495,337.4457,337.1187,337.2402,72256.0
2021-11-10 14:55:00,360.95,361.04,360.7,360.72,31756.0,337.2589,337.343,337.0253,337.044,31756.0
2021-11-10 15:00:00,360.76,360.94,360.66,360.7,19539.0,337.0813,337.2495,336.9879,337.0253,19539.0
2021-11-10 15:05:00,360.66,360.95,360.56,360.83,41386.0,336.9879,337.2589,336.8945,337.1467,41386.0
2021-11-10 15:10:00,360.79,361.14,360.79,361.1,26243.0,337.1094,337.4364,337.1094,337.399,26243.0
2021-11-10 15:15:00,361.09,361.45,361.06,361.45,33055.0,337.3897,337.726,337.3616,337.726,33055.0
2021-11-10 15:20:00,361.46,361.58,361.18,361.26,45585.0,337.7354,337.8475,337.4738,337.5485,45585.0
2021-11-10 15:25:00,361.27,361.45,361.25,361.33,29423.0,337.5579,337.726,337.5392,337.6139,29423.0
2021-11-10 15:30:00,361.33,361.41,361.24,361.27,25169.0,337.6139,337.6887,337.5298,337.5579,25169.0
2021-11-10 15:35:00,361.26,361.29,361.03,361.13,46673.0,337.5485,337.5765,337.3336,337.427,46673.0
2021-11-10 15:40:00,361.18,361.36,360.83,360.84,36218.0,337.4738,337.6419,337.1467,337.1561,36218.0
2021-11-10 15:45:00,360.85,361.15,360.73,360.97,59244.0,337.1654,337.4457,337.0533,337.2775,59244.0
2021-11-10 15:50:00,360.98,361.47,360.98,361.4,156235.0,337.2869,337.7447,337.2869,337.6793,156235.0
2021-11-10 15:55:00,361.4,361.43,361.01,361.06,141579.0,337.6793,337.7074,337.3149,337.3616,141579.0
2021-11-11 09:30:00,361.19,361.26,360.59,360.73,68284.0,337.4831,337.5485,336.9225,337.0533,68284.0
2021-11-11 09:35:00,360.75,360.75,360.09,360.34,56675.0,337.072,337.072,336.4553,336.6889,56675.0
2021-11-11 09:40:00,360.26,360.55,360.03,360.54,38061.0,336.6141,336.8851,336.3992,336.8758,38061.0
2021-11-11 09:45:00,360.49,360.63,360.35,360.55,69710.0,336.8291,336.9599,336.6982,336.8851,69710.0
2021-11-11 09:50:00,360.53,360.65,360.43,360.45,33452.0,336.8664,336.9786,336.773,336.7917,33452.0
2021-11-11 09:55:00,360.47,360.62,360.31,360.59,27323.0,336.8104,336.9505,336.6609,336.9225,27323.0
2021-11-11 10:00:00,360.58,360.58,360.25,360.31,35428.0,336.9131,336.9131,336.6048,336.6609,35428.0
2021-11-11 10:05:00,360.44,360.53,360.1,360.15,36354.0,336.7823,336.8664,336.4647,336.5114,36354.0
2021-11-11 10:10:00,360.15,360.23,359.93,360.16,28470.0,336.5114,336.5861,336.3058,336.5207,28470.0
2021-11-11 10:15:00,360.21,360.31,360.06,360.24,31255.0,336.5674,336.6609,336.4273,336.5955,31255.0
2021-11-11 10:20:00,360.21,360.24,360.03,360.21,18904.0,336.5674,336.5955,336.3992,336.5674,18904.0
2021-11-11 10:25:00,360.22,360.38,360.13,360.14,23992.0,336.5768,336.7263,336.4927,336.502,23992.0
2021-11-11 10:30:00,360.13,360.13,359.88,360.07,55919.0,336.4927,336.4927,336.2591,336.4366,55919.0
2021-11-11 10:35:00,360.07,360.32,360.02,360.19,24805.0,336.4366,336.6702,336.3899,336.5487,24805.0
2021-11-11 10:40:00,360.21,360.3,360.03,360.3,36146.0,336.5674,336.6515,336.3992,336.6515,36146.0
2021-11-11 10:45:00,360.3,360.35,360.17,360.26,15231.0,336.6515,336.6982,336.5301,336.6141,15231.0
2021-11-11 10:50:00,360.21,360.44,360.18,360.41,37916.0,336.5674,336.7823,336.5394,336.7543,37916.0
2021-11-11 10:55:00,360.43,360.43,360.22,360.27,17341.0,336.773,336.773,336.5768,336.6235,17341.0
2021-11-11 11:00:00,360.27,360.38,360.14,360.2,5540.0,336.6235,336.7263,336.502,336.5581,5540.0
2021-11-11 11:05:00,360.15,360.23,360.14,360.21,5721.0,336.5114,336.5861,336.502,336.5674,5721.0
2021-11-11 11:10:00,360.21,360.37,360.2,360.35,11773.0,336.5674,336.7169,336.5581,336.6982,11773.0
2021-11-11 11:15:00,360.36,360.4,360.24,360.31,12325.0,336.7076,336.745,336.5955,336.6609,12325.0
2021-11-11 11:20:00,360.31,360.38,360.25,360.32,5511.0,336.6609,336.7263,336.6048,336.6702,5511.0
2021-11-11 11:25:00,360.33,360.37,360.13,360.16,7339.0,336.6796,336.7169,336.4927,336.5207,7339.0
2021-11-11 11:30:00,360.14,360.35,360.08,360.35,15266.0,336.502,336.6982,336.446,336.6982,15266.0
2021-11-11 11:35:00,360.35,360.66,360.34,360.64,41853.0,336.6982,336.9879,336.6889,336.9692,41853.0
2021-11-11 11:40:00,360.65,360.65,360.49,360.52,10102.0,336.9786,336.9786,336.8291,336.8571,10102.0
2021-11-11 11:45:00,360.56,360.59,360.48,360.51,13893.0,336.8945,336.9225,336.8197,336.8477,13893.0
2021-11-11 11:50:00,360.52,360.54,360.31,360.34,10016.0,336.8571,336.8758,336.6609,336.6889,10016.0
2021-11-11 11:55:00,360.35,360.37,360.29,360.32,17805.0,336.6982,336.7169,336.6422,336.6702,17805.0
2021-11-11 12:00:00,360.35,360.45,360.12,360.19,15335.0,336.6982,336.7917,336.4833,336.5487,15335.0
2021-11-11 12:05:00,360.22,360.29,360.17,360.18,16832.0,336.5768,336.6422,336.5301,336.5394,16832.0
2021-11-11 12:10:00,360.17,360.24,360.06,360.09,8675.0,336.5301,336.5955,336.4273,336.4553,8675.0
2021-11-11 12:15:00,360.05,360.06,359.82,359.94,26103.0,336.4179,336.4273,336.203,336.3152,26103.0
2021-11-11 12:20:00,359.93,359.99,359.77,359.9,11885.0,336.3058,336.3619,336.1563,336.2778,11885.0
2021-11-11 12:25:00,359.86,360.03,359.83,359.94,8319.0,336.2404,336.3992,336.2124,336.3152,8319.0
2021-11-11 12:30:00,359.93,360.04,359.89,360.02,15489.0,336.3058,336.4086,336.2684,336.3899,15489.0
2021-11-11 12:35:00,360.01,360.24,360.01,360.2,15183.0,336.3806,336.5955,336.3806,336.5581,15183.0
2021-11-11 12:40:00,360.2,360.2,360.07,360.15,11067.0,336.5581,336.5581,336.4366,336.5114,11067.0
2021-11-11 12:45:00,360.17,360.17,360.04,360.15,7551.0,336.5301,336.5301,336.4086,336.5114,7551.0
2021-11-11 12:50:00,360.16,360.16,360.07,360.09,8278.0,336.5207,336.5207,336.4366,336.4553,8278.0
2021-11-11 12:55:00,360.09,360.13,360.01,360.08,6737.0,336.4553,336.4927,336.3806,336.446,6737.0
2021-11-11 13:00:00,360.06,360.06,359.8,359.85,30823.0,336.4273,336.4273,336.1843,336.2311,30823.0
2021-11-11 13:05:00,359.84,359.84,359.58,359.62,18961.0,336.2217,336.2217,335.9788,336.0162,18961.0
2021-11-11 13:10:00,359.6,359.77,359.57,359.73,12848.0,335.9975,336.1563,335.9694,336.1189,12848.0
2021-11-11 13:15:00,359.73,359.81,359.68,359.76,12604.0,336.1189,336.1937,336.0722,336.147,12604.0
2021-11-11 13:20:00,359.75,359.85,359.68,359.69,13253.0,336.1376,336.2311,336.0722,336.0816,13253.0
2021-11-11 13:25:00,359.69,359.8,359.58,359.77,14913.0,336.0816,336.1843,335.9788,336.1563,14913.0
2021-11-11 13:30:00,359.76,359.81,359.72,359.73,8671.0,336.147,336.1937,336.1096,336.1189,8671.0
2021-11-11 13:35:00,359.7,359.79,359.68,359.79,5438.0,336.0909,336.175,336.0722,336.175,5438.0
2021-11-11 13:40:00,359.76,359.83,359.7,359.82,6658.0,336.147,336.2124,336.0909,336.203,6658.0
2021-11-11 13:45:00,359.84,359.86,359.76,359.77,16399.0,336.2217,336.2404,336.147,336.1563,16399.0
2021-11-11 13:50:00,359.76,359.78,359.65,359.7,7854.0,336.147,336.1657,336.0442,336.0909,7854.0
2021-11-11 13:55:00,359.69,359.72,359.61,359.65,18221.0,336.0816,336.1096,336.0068,336.0442,18221.0
2021-11-11 14:00:00,359.63,359.76,359.6,359.76,18322.0,336.0255,336.147,335.9975,336.147,18322.0
2021-11-11 14:05:00,359.74,359.84,359.69,359.84,17971.0,336.1283,336.2217,336.0816,336.2217,17971.0
2021-11-11 14:10:00,359.85,359.85,359.74,359.77,16648.0,336.2311,336.2311,336.1283,336.1563,16648.0
2021-11-11 14:15:00,359.8,359.8,359.71,359.72,12677.0,336.1843,336.1843,336.1002,336.1096,12677.0
2021-11-11 14:20:00,359.72,359.77,359.59,359.59,9122.0,336.1096,336.1563,335.9881,335.9881,9122.0
2021-11-11 14:25:00,359.61,359.62,359.55,359.6,7103.0,336.0068,336.0162,335.9508,335.9975,7103.0
2021-11-11 14:30:00,359.63,359.71,359.61,359.71,14095.0,336.0255,336.1002,336.0068,336.1002,14095.0
2021-11-11 14:35:00,359.74,359.84,359.74,359.81,15341.0,336.1283,336.2217,336.1283,336.1937,15341.0
2021-11-11 14:40:00,359.84,359.96,359.74,359.77,25674.0,336.2217,336.3338,336.1283,336.1563,25674.0
2021-11-11 14:45:00,359.77,359.79,359.69,359.75,10536.0,336.1563,336.175,336.0816,336.1376,10536.0
2021-11-11 14:50:00,359.73,359.75,359.62,359.65,16751.0,336.1189,336.1376,336.0162,336.0442,16751.0
2021-11-11 14:55:00,359.65,359.73,359.64,359.68,61674.0,336.0442,336.1189,336.0348,336.0722,61674.0
2021-11-11 15:00:00,359.66,359.7,359.5,359.63,48042.0,336.0535,336.0909,335.904,336.0255,48042.0
2021-11-11 15:05:00,359.61,359.73,359.6,359.61,17205.0,336.0068,336.1189,335.9975,336.0068,17205.0
2021-11-11 15:10:00,359.6,359.6,359.45,359.55,33297.0,335.9975,335.9975,335.8573,335.9508,33297.0
2021-11-11 15:15:00,359.54,359.65,359.49,359.64,21352.0,335.9414,336.0442,335.8947,336.0348,21352.0
2021-11-11 15:20:00,359.64,359.67,359.56,359.67,19464.0,336.0348,336.0629,335.9601,336.0629,19464.0
2021-11-11 15:25:00,359.66,359.88,359.65,359.74,18282.0,336.0535,336.2591,336.0442,336.1283,18282.0
2021-11-11 15:30:00,359.77,359.78,359.55,359.63,20948.0,336.1563,336.1657,335.9508,336.0255,20948.0
2021-11-11 15:35:00,359.65,359.81,359.63,359.78,25108.0,336.0442,336.1937,336.0255,336.1657,25108.0
2021-11-11 15:40:00,359.78,359.86,359.74,359.8,51753.0,336.1657,336.2404,336.1283,336.1843,51753.0
2021-11-11 15:45:00,359.8,359.98,359.7,359.75,46349.0,336.1843,336.3525,336.0909,336.1376,46349.0
2021-11-11 15:50:00,359.74,359.89,359.61,359.66,62225.0,336.1283,336.2684,336.0068,336.0535,62225.0
2021-11-11 15:55:00,359.66,359.66,359.38,359.47,159428.0,336.0535,336.0535,335.7919,335.876,159428.0
2021-11-12 09:30:00,360.69,360.78,360.21,360.44,97122.0,337.0159,337.1,336.5674,336.7823,97122.0
2021-11-12 09:35:00,360.46,360.64,360.25,360.39,87020.0,336.801,336.9692,336.6048,336.7356,87020.0
2021-11-12 09:40:00,360.4,360.59,360.3,360.31,58020.0,336.745,336.9225,336.6515,336.6609,58020.0
2021-11-12 09:45:00,360.31,360.5,360.19,360.19,54113.0,336.6609,336.8384,336.5487,336.5487,54113.0
2021-11-12 09:50:00,360.21,360.36,359.97,360.05,31078.0,336.5674,336.7076,336.3432,336.4179,31078.0
2021-11-12 09:55:00,360.04,360.34,360.04,360.06,18976.0,336.4086,336.6889,336.4086,336.4273,18976.0
2021-11-12 10:00:00,360.01,360.22,359.97,360.13,45143.0,336.3806,336.5768,336.3432,336.4927,45143.0
2021-11-12 10:05:00,360.12,360.53,360.0,360.47,66672.0,336.4833,336.8664,336.3712,336.8104,66672.0
2021-11-12 10:10:00,360.47,360.56,360.33,360.5,37932.0,336.8104,336.8945,336.6796,336.8384,37932.0
2021-11-12 10:15:00,360.5,360.56,360.39,360.4,27709.0,336.8384,336.8945,336.7356,336.745,27709.0
2021-11-12 10:20:00,360.38,360.44,360.08,360.12,45525.0,336.7263,336.7823,336.446,336.4833,45525.0
2021-11-12 10:25:00,360.1,360.12,359.74,359.82,47525.0,336.4647,336.4833,336.1283,336.203,47525.0
2021-11-12 10:30:00,359.8,359.9,359.58,359.59,23674.0,336.1843,336.2778,335.9788,335.9881,23674.0
2021-11-12 10:35:00,359.62,359.77,359.6,359.67,14094.0,336.0162,336.1563,335.9975,336.0629,14094.0
2021-11-12 10:40:00,359.72,360.02,359.72,360.02,17839.0,336.1096,336.3899,336.1096,336.3899,17839.0
2021-11-12 10:45:00,360.0,360.0,359.9,359.99,16981.0,336.3712,336.3712,336.2778,336.3619,16981.0
2021-11-12 10:50:00,359.98,360.1,359.81,359.83,17575.0,336.3525,336.4647,336.1937,336.2124,17575.0
2021-11-12 10:55:00,359.82,360.04,359.81,360.04,6605.0,336.203,336.4086,336.1937,336.4086,6605.0
2021-11-12 11:00:00,360.07,360.67,360.07,360.6,29772.0,336.4366,336.9972,336.4366,336.9318,29772.0
2021-11-12 11:05:00,360.61,360.61,360.31,360.46,46298.0,336.9412,336.9412,336.6609,336.801,46298.0
2021-11-12 11:10:00,360.51,360.67,360.44,360.65,17120.0,336.8477,336.9972,336.7823,336.9786,17120.0
2021-11-12 11:15:00,360.65,361.25,360.65,361.25,54063.0,336.9786,337.5392,336.9786,337.5392,54063.0
2021-11-12 11:20:00,361.22,361.32,361.17,361.22,38635.0,337.5111,337.6046,337.4644,337.5111,38635.0
2021-11-12 11:25:00,361.19,361.26,360.92,360.98,29992.0,337.4831,337.5485,337.2308,337.2869,29992.0
2021-11-12 11:30:00,360.97,361.1,360.96,361.08,23626.0,337.2775,337.399,337.2682,337.3803,23626.0
2021-11-12 11:35:00,361.07,361.18,360.96,360.96,14418.0,337.371,337.4738,337.2682,337.2682,14418.0
2021-11-12 11:40:00,361.01,361.12,361.0,361.01,14116.0,337.3149,337.4177,337.3056,337.3149,14116.0
2021-11-12 11:45:00,361.01,361.09,360.91,360.96,11697.0,337.3149,337.3897,337.2215,337.2682,11697.0
2021-11-12 11:50:00,360.99,361.16,360.95,361.16,12278.0,337.2962,337.4551,337.2589,337.4551,12278.0
2021-11-12 11:55:00,361.13,361.25,361.13,361.18,12044.0,337.427,337.5392,337.427,337.4738,12044.0
2021-11-12 12:00:00,361.21,361.41,361.21,361.3,71862.0,337.5018,337.6887,337.5018,337.5859,71862.0
2021-11-12 12:05:00,361.32,361.33,361.13,361.13,13379.0,337.6046,337.6139,337.427,337.427,13379.0
2021-11-12 12:10:00,361.16,361.33,361.11,361.32,22347.0,337.4551,337.6139,337.4084,337.6046,22347.0
2021-11-12 12:15:00,361.34,361.34,361.22,361.27,10619.0,337.6233,337.6233,337.5111,337.5579,10619.0
2021-11-12 12:20:00,361.26,361.3,361.2,361.25,19559.0,337.5485,337.5859,337.4925,337.5392,19559.0
2021-11-12 12:25:00,361.25,361.27,361.13,361.23,10607.0,337.5392,337.5579,337.427,337.5205,10607.0
2021-11-12 12:30:00,361.2,361.2,361.11,361.15,9639.0,337.4925,337.4925,337.4084,337.4457,9639.0
2021-11-12 12:35:00,361.15,361.16,361.05,361.06,18668.0,337.4457,337.4551,337.3523,337.3616,18668.0
2021-11-12 12:40:00,361.05,361.05,360.85,360.85,27116.0,337.3523,337.3523,337.1654,337.1654,27116.0
2021-11-12 12:45:00,360.86,360.95,360.85,360.89,24843.0,337.1748,337.2589,337.1654,337.2028,24843.0
2021-11-12 12:50:00,360.87,360.89,360.82,360.89,4570.0,337.1841,337.2028,337.1374,337.2028,4570.0
2021-11-12 12:55:00,360.92,360.97,360.87,360.87,8078.0,337.2308,337.2775,337.1841,337.1841,8078.0
2021-11-12 13:00:00,360.89,360.9,360.62,360.73,63079.0,337.2028,337.2121,336.9505,337.0533,63079.0
2021-11-12 13:05:00,360.75,360.78,360.65,360.67,13077.0,337.072,337.1,336.9786,336.9972,13077.0
2021-11-12 13:10:00,360.66,360.82,360.64,360.79,24312.0,336.9879,337.1374,336.9692,337.1094,24312.0
2021-11-12 13:15:00,360.76,360.83,360.66,360.77,23093.0,337.0813,337.1467,336.9879,337.0907,23093.0
2021-11-12 13:20:00,360.77,360.83,360.72,360.73,3130.0,337.0907,337.1467,337.044,337.0533,3130.0
2021-11-12 13:25:00,360.73,360.79,360.66,360.72,45041.0,337.0533,337.1094,336.9879,337.044,45041.0
2021-11-12 13:30:00,360.74,360.93,360.7,360.93,11927.0,337.0626,337.2402,337.0253,337.2402,11927.0
2021-11-12 13:35:00,360.9,360.95,360.9,360.9,3434.0,337.2121,337.2589,337.2121,337.2121,3434.0
2021-11-12 13:40:00,360.91,360.93,360.88,360.88,15848.0,337.2215,337.2402,337.1935,337.1935,15848.0
2021-11-12 13:45:00,360.85,360.87,360.79,360.83,9297.0,337.1654,337.1841,337.1094,337.1467,9297.0
2021-11-12 13:50:00,360.84,361.0,360.82,361.0,5858.0,337.1561,337.3056,337.1374,337.3056,5858.0
2021-11-12 13:55:00,361.01,361.1,361.01,361.08,5398.0,337.3149,337.399,337.3149,337.3803,5398.0
2021-11-12 14:00:00,361.08,361.1,360.99,360.99,30915.0,337.3803,337.399,337.2962,337.2962,30915.0
2021-11-12 14:05:00,360.93,360.97,360.87,360.94,33681.0,337.2402,337.2775,337.1841,337.2495,33681.0
2021-11-12 14:10:00,360.95,361.08,360.95,361.04,5264.0,337.2589,337.3803,337.2589,337.343,5264.0
2021-11-12 14:15:00,361.05,361.07,360.94,361.01,20911.0,337.3523,337.371,337.2495,337.3149,20911.0
2021-11-12 14:20:00,361.0,361.0,360.88,360.93,14126.0,337.3056,337.3056,337.1935,337.2402,14126.0
2021-11-12 14:25:00,360.96,360.97,360.74,360.8,16554.0,337.2682,337.2775,337.0626,337.1187,16554.0
2021-11-12 14:30:00,360.82,360.83,360.69,360.73,19335.0,337.1374,337.1467,337.0159,337.0533,19335.0
2021-11-12 14:35:00,360.74,360.81,360.68,360.79,11161.0,337.0626,337.128,337.0066,337.1094,11161.0
2021-11-12 14:40:00,360.79,360.81,360.73,360.76,19747.0,337.1094,337.128,337.0533,337.0813,19747.0
2021-11-12 14:45:00,360.78,360.86,360.77,360.85,10396.0,337.1,337.1748,337.0907,337.1654,10396.0
2021-11-12 14:50:00,360.85,360.9,360.81,360.83,13832.0,337.1654,337.2121,337.128,337.1467,13832.0
2021-11-12 14:55:00,360.85,360.95,360.83,360.84,10489.0,337.1654,337.2589,337.1467,337.1561,10489.0
2021-11-12 15:00:00,360.85,360.91,360.82,360.91,29411.0,337.1654,337.2215,337.1374,337.2215,29411.0
2021-11-12 15:05:00,360.92,361.01,360.9,360.97,16077.0,337.2308,337.3149,337.2121,337.2775,16077.0
2021-11-12 15:10:00,360.96,361.09,360.93,361.09,15870.0,337.2682,337.3897,337.2402,337.3897,15870.0
2021-11-12 15:15:00,361.06,361.09,360.97,361.09,17436.0,337.3616,337.3897,337.2775,337.3897,17436.0
2021-11-12 15:20:00,361.1,361.22,361.09,361.16,11959.0,337.399,337.5111,337.3897,337.4551,11959.0
2021-11-12 15:25:00,361.17,361.25,361.14,361.24,34874.0,337.4644,337.5392,337.4364,337.5298,34874.0
2021-11-12 15:30:00,361.25,361.59,361.24,361.59,78721.0,337.5392,337.8569,337.5298,337.8569,78721.0
2021-11-12 15:35:00,361.59,361.74,361.53,361.58,71083.0,337.8569,337.997,337.8008,337.8475,71083.0
2021-11-12 15:40:00,361.58,361.63,361.43,361.46,47081.0,337.8475,337.8942,337.7074,337.7354,47081.0
2021-11-12 15:45:00,361.44,361.45,361.23,361.26,35494.0,337.7167,337.726,337.5205,337.5485,35494.0
2021-11-12 15:50:00,361.4,361.42,361.18,361.21,59893.0,337.6793,337.698,337.4738,337.5018,59893.0
2021-11-12 15:55:00,361.21,361.37,361.14,361.27,187846.0,337.5018,337.6513,337.4364,337.5579,187846.0
2021-11-15 09:30:00,362.59,362.73,362.32,362.42,103458.0,338.7912,338.922,338.5389,338.6324,103458.0
2021-11-15 09:35:00,362.43,362.63,362.33,362.56,67106.0,338.6417,338.8286,338.5483,338.7632,67106.0
2021-11-15 09:40:00,362.6,362.67,362.1,362.24,55182.0,338.8006,338.866,338.3334,338.4642,55182.0
2021-11-15 09:45:00,362.24,362.32,362.01,362.09,52464.0,338.4642,338.5389,338.2493,338.324,52464.0
2021-11-15 09:50:00,362.1,362.19,361.77,362.15,56031.0,338.3334,338.4175,338.025,338.3801,56031.0
2021-11-15 09:55:00,362.15,362.36,362.11,362.33,29081.0,338.3801,338.5763,338.3427,338.5483,29081.0
2021-11-15 10:00:00,362.32,362.36,361.87,361.97,37607.0,338.5389,338.5763,338.1185,338.2119,37607.0
2021-11-15 10:05:00,361.98,362.23,361.97,362.11,27019.0,338.2213,338.4548,338.2119,338.3427,27019.0
2021-11-15 10:10:00,362.08,362.22,361.99,362.05,30487.0,338.3147,338.4455,338.2306,338.2867,30487.0
2021-11-15 10:15:00,362.02,362.15,361.88,362.04,32689.0,338.2586,338.3801,338.1278,338.2773,32689.0
2021-11-15 10:20:00,362.04,362.31,362.02,362.09,20351.0,338.2773,338.5296,338.2586,338.324,20351.0
2021-11-15 10:25:00,362.11,362.38,362.11,362.27,30072.0,338.3427,338.595,338.3427,338.4922,30072.0
2021-11-15 10:30:00,362.29,362.33,362.12,362.26,23250.0,338.5109,338.5483,338.3521,338.4829,23250.0
2021-11-15 10:35:00,362.24,362.36,362.17,362.33,20048.0,338.4642,338.5763,338.3988,338.5483,20048.0
2021-11-15 10:40:00,362.34,362.45,362.26,362.31,39678.0,338.5576,338.6604,338.4829,338.5296,39678.0
2021-11-15 10:45:00,362.36,362.58,362.36,362.58,17664.0,338.5763,338.7819,338.5763,338.7819,17664.0
2021-11-15 10:50:00,362.58,362.7,362.52,362.54,33431.0,338.7819,338.894,338.7258,338.7445,33431.0
2021-11-15 10:55:00,362.55,362.55,362.3,362.31,39076.0,338.7538,338.7538,338.5203,338.5296,39076.0
2021-11-15 11:00:00,362.31,362.58,362.25,362.44,22468.0,338.5296,338.7819,338.4735,338.6511,22468.0
2021-11-15 11:05:00,362.44,362.48,362.39,362.45,18030.0,338.6511,338.6884,338.6043,338.6604,18030.0
2021-11-15 11:10:00,362.4,362.5,362.35,362.47,4315.0,338.6137,338.7071,338.567,338.6791,4315.0
2021-11-15 11:15:00,362.44,362.47,362.26,362.36,30519.0,338.6511,338.6791,338.4829,338.5763,30519.0
2021-11-15 11:20:00,362.33,362.36,362.19,362.2,36073.0,338.5483,338.5763,338.4175,338.4268,36073.0
2021-11-15 11:25:00,362.19,362.19,362.07,362.09,10113.0,338.4175,338.4175,338.3053,338.324,10113.0
2021-11-15 11:30:00,362.09,362.09,361.9,362.03,17903.0,338.324,338.324,338.1465,338.268,17903.0
2021-11-15 11:35:00,362.05,362.12,362.0,362.03,22479.0,338.2867,338.3521,338.2399,338.268,22479.0
2021-11-15 11:40:00,362.01,362.06,361.18,361.25,72769.0,338.2493,338.296,337.4738,337.5392,72769.0
2021-11-15 11:45:00,361.25,361.5,361.08,361.38,55056.0,337.5392,337.7728,337.3803,337.6606,55056.0
2021-11-15 11:50:00,361.39,361.39,361.12,361.29,26207.0,337.67,337.67,337.4177,337.5765,26207.0
2021-11-15 11:55:00,361.33,361.49,361.32,361.39,20699.0,337.6139,337.7634,337.6046,337.67,20699.0
2021-11-15 12:00:00,361.42,361.46,361.35,361.4,23105.0,337.698,337.7354,337.6326,337.6793,23105.0
2021-11-15 12:05:00,361.4,361.53,361.38,361.51,12400.0,337.6793,337.8008,337.6606,337.7821,12400.0
2021-11-15 12:10:00,361.57,361.6,361.47,361.54,8344.0,337.8382,337.8662,337.7447,337.8101,8344.0
2021-11-15 12:15:00,361.52,361.52,361.36,361.39,10034.0,337.7914,337.7914,337.6419,337.67,10034.0
2021-11-15 12:20:00,361.39,361.43,361.18,361.42,15622.0,337.67,337.7074,337.4738,337.698,15622.0
2021-11-15 12:25:00,361.39,361.51,361.3,361.37,10053.0,337.67,337.7821,337.5859,337.6513,10053.0
2021-11-15 12:30:00,361.37,361.55,361.37,361.54,11753.0,337.6513,337.8195,337.6513,337.8101,11753.0
2021-11-15 12:35:00,361.47,361.63,361.45,361.55,6399.0,337.7447,337.8942,337.726,337.8195,6399.0
2021-11-15 12:40:00,361.57,361.64,361.42,361.61,14821.0,337.8382,337.9036,337.698,337.8755,14821.0
2021-11-15 12:45:00,361.54,361.58,361.53,361.56,3227.0,337.8101,337.8475,337.8008,337.8288,3227.0
2021-11-15 12:50:00,361.54,361.65,361.54,361.64,5603.0,337.8101,337.9129,337.8101,337.9036,5603.0
2021-11-15 12:55:00,361.63,361.75,361.61,361.74,8502.0,337.8942,338.0064,337.8755,337.997,8502.0
2021-11-15 13:00:00,361.66,361.78,361.54,361.78,3752.0,337.9223,338.0344,337.8101,338.0344,3752.0
2021-11-15 13:05:00,361.78,361.78,361.67,361.67,3704.0,338.0344,338.0344,337.9316,337.9316,3704.0
2021-11-15 13:10:00,361.72,361.77,361.68,361.73,5015.0,337.9783,338.025,337.9409,337.9877,5015.0
2021-11-15 13:15:00,361.71,361.81,361.63,361.65,29476.0,337.969,338.0624,337.8942,337.9129,29476.0
2021-11-15 13:20:00,361.68,361.74,361.5,361.69,52030.0,337.9409,337.997,337.7728,337.9503,52030.0
2021-11-15 13:25:00,361.66,361.68,361.52,361.62,10350.0,337.9223,337.9409,337.7914,337.8849,10350.0
2021-11-15 13:30:00,361.63,361.63,361.47,361.51,4158.0,337.8942,337.8942,337.7447,337.7821,4158.0
2021-11-15 13:35:00,361.48,361.56,361.48,361.52,6617.0,337.7541,337.8288,337.7541,337.7914,6617.0
2021-11-15 13:40:00,361.53,361.53,361.43,361.52,3100.0,337.8008,337.8008,337.7074,337.7914,3100.0
2021-11-15 13:45:00,361.51,361.55,361.47,361.55,3147.0,337.7821,337.8195,337.7447,337.8195,3147.0
2021-11-15 13:50:00,361.54,361.58,361.53,361.56,4860.0,337.8101,337.8475,337.8008,337.8288,4860.0
2021-11-15 13:55:00,361.55,361.61,361.53,361.53,5463.0,337.8195,337.8755,337.8008,337.8008,5463.0
2021-11-15 14:00:00,361.52,361.55,361.46,361.55,42969.0,337.7914,337.8195,337.7354,337.8195,42969.0
2021-11-15 14:05:00,361.52,361.57,361.39,361.47,8377.0,337.7914,337.8382,337.67,337.7447,8377.0
2021-11-15 14:10:00,361.45,361.52,361.43,361.43,3661.0,337.726,337.7914,337.7074,337.7074,3661.0
2021-11-15 14:15:00,361.44,361.44,361.21,361.25,19552.0,337.7167,337.7167,337.5018,337.5392,19552.0
2021-11-15 14:20:00,361.22,361.27,361.08,361.23,23054.0,337.5111,337.5579,337.3803,337.5205,23054.0
2021-11-15 14:25:00,361.22,361.23,361.01,361.16,16533.0,337.5111,337.5205,337.3149,337.4551,16533.0
2021-11-15 14:30:00,361.15,361.19,361.1,361.19,2600.0,337.4457,337.4831,337.399,337.4831,2600.0
2021-11-15 14:35:00,361.2,361.29,361.19,361.25,2009.0,337.4925,337.5765,337.4831,337.5392,2009.0
2021-11-15 14:40:00,361.29,361.44,361.29,361.39,21239.0,337.5765,337.7167,337.5765,337.67,21239.0
2021-11-15 14:45:00,361.39,361.43,361.27,361.3,14308.0,337.67,337.7074,337.5579,337.5859,14308.0
2021-11-15 14:50:00,361.35,361.35,361.23,361.29,50492.0,337.6326,337.6326,337.5205,337.5765,50492.0
2021-11-15 14:55:00,361.29,361.38,361.27,361.27,22877.0,337.5765,337.6606,337.5579,337.5579,22877.0
2021-11-15 15:00:00,361.3,361.31,361.21,361.24,19738.0,337.5859,337.5952,337.5018,337.5298,19738.0
2021-11-15 15:05:00,361.22,361.26,361.14,361.14,10424.0,337.5111,337.5485,337.4364,337.4364,10424.0
2021-11-15 15:10:00,361.13,361.21,361.03,361.1,22083.0,337.427,337.5018,337.3336,337.399,22083.0
2021-11-15 15:15:00,361.1,361.23,361.08,361.16,15018.0,337.399,337.5205,337.3803,337.4551,15018.0
2021-11-15 15:20:00,361.15,361.23,361.15,361.18,9625.0,337.4457,337.5205,337.4457,337.4738,9625.0
2021-11-15 15:25:00,361.17,361.35,361.15,361.28,27821.0,337.4644,337.6326,337.4457,337.5672,27821.0
2021-11-15 15:30:00,361.27,361.27,361.11,361.12,15190.0,337.5579,337.5579,337.4084,337.4177,15190.0
2021-11-15 15:35:00,361.11,361.21,361.01,361.03,24965.0,337.4084,337.5018,337.3149,337.3336,24965.0
2021-11-15 15:40:00,361.02,361.13,360.9,360.98,53667.0,337.3243,337.427,337.2121,337.2869,53667.0
2021-11-15 15:45:00,360.98,360.99,360.73,360.86,35914.0,337.2869,337.2962,337.0533,337.1748,35914.0
2021-11-15 15:50:00,360.86,360.92,360.67,360.9,70705.0,337.1748,337.2308,336.9972,337.2121,70705.0
2021-11-15 15:55:00,360.92,361.4,360.86,361.25,138362.0,337.2308,337.6793,337.1748,337.5392,138362.0
2021-11-16 09:30:00,361.82,362.33,361.82,362.29,84917.0,338.0718,338.5483,338.0718,338.5109,84917.0
2021-11-16 09:35:00,362.31,362.7,362.04,362.47,65092.0,338.5296,338.894,338.2773,338.6791,65092.0
2021-11-16 09:40:00,362.51,362.72,362.34,362.66,41479.0,338.7165,338.9127,338.5576,338.8566,41479.0
2021-11-16 09:45:00,362.66,363.07,362.66,363.05,48087.0,338.8566,339.2397,338.8566,339.221,48087.0
2021-11-16 09:50:00,363.09,363.3,362.72,363.23,121376.0,339.2584,339.4546,338.9127,339.3892,121376.0
2021-11-16 09:55:00,363.27,363.3,362.86,362.93,62113.0,339.4266,339.4546,339.0435,339.1089,62113.0
2021-11-16 10:00:00,362.93,363.12,362.9,363.0,49259.0,339.1089,339.2864,339.0809,339.1743,49259.0
2021-11-16 10:05:00,363.0,363.04,362.71,362.73,45068.0,339.1743,339.2117,338.9033,338.922,45068.0
2021-11-16 10:10:00,362.74,362.84,362.67,362.79,24387.0,338.9314,339.0248,338.866,338.9781,24387.0
2021-11-16 10:15:00,362.81,362.87,362.55,362.65,54386.0,338.9968,339.0528,338.7538,338.8473,54386.0
2021-11-16 10:20:00,362.67,362.78,362.57,362.66,30720.0,338.866,338.9687,338.7725,338.8566,30720.0
2021-11-16 10:25:00,362.63,362.68,362.25,362.27,33890.0,338.8286,338.8753,338.4735,338.4922,33890.0
2021-11-16 10:30:00,362.27,362.53,362.27,362.49,16262.0,338.4922,338.7352,338.4922,338.6978,16262.0
2021-11-16 10:35:00,362.5,362.6,362.3,362.32,24204.0,338.7071,338.8006,338.5203,338.5389,24204.0
2021-11-16 10:40:00,362.31,362.37,362.03,362.14,29880.0,338.5296,338.5857,338.268,338.3708,29880.0
2021-11-16 10:45:00,362.14,362.15,362.01,362.1,29867.0,338.3708,338.3801,338.2493,338.3334,29867.0
2021-11-16 10:50:00,362.1,362.21,362.04,362.19,23182.0,338.3334,338.4362,338.2773,338.4175,23182.0
2021-11-16 10:55:00,362.16,362.2,362.09,362.2,16766.0,338.3894,338.4268,338.324,338.4268,16766.0
2021-11-16 11:00:00,362.21,362.35,362.21,362.29,23829.0,338.4362,338.567,338.4362,338.5109,23829.0
2021-11-16 11:05:00,362.36,362.59,362.36,362.57,13516.0,338.5763,338.7912,338.5763,338.7725,13516.0
2021-11-16 11:10:00,362.59,362.73,362.59,362.69,28208.0,338.7912,338.922,338.7912,338.8847,28208.0
2021-11-16 11:15:00,362.71,363.07,362.71,363.06,20784.0,338.9033,339.2397,338.9033,339.2304,20784.0
2021-11-16 11:20:00,363.12,363.41,363.12,363.12,35172.0,339.2864,339.5574,339.2864,339.2864,35172.0
2021-11-16 11:25:00,363.12,363.19,363.05,363.16,19228.0,339.2864,339.3518,339.221,339.3238,19228.0
2021-11-16 11:30:00,363.17,363.19,363.07,363.16,21300.0,339.3331,339.3518,339.2397,339.3238,21300.0
2021-11-16 11:35:00,363.19,363.33,363.17,363.19,28638.0,339.3518,339.4826,339.3331,339.3518,28638.0
2021-11-16 11:40:00,363.18,363.26,362.99,363.0,14052.0,339.3425,339.4172,339.165,339.1743,14052.0
2021-11-16 11:45:00,363.04,363.07,362.96,362.96,87761.0,339.2117,339.2397,339.1369,339.1369,87761.0
2021-11-16 11:50:00,362.96,363.03,362.87,363.01,40327.0,339.1369,339.2023,339.0528,339.1837,40327.0
2021-11-16 11:55:00,362.99,363.08,362.98,363.06,20009.0,339.165,339.2491,339.1556,339.2304,20009.0
2021-11-16 12:00:00,363.1,363.17,363.0,363.04,32021.0,339.2677,339.3331,339.1743,339.2117,32021.0
2021-11-16 12:05:00,363.04,363.1,362.98,363.0,8005.0,339.2117,339.2677,339.1556,339.1743,8005.0
2021-11-16 12:10:00,362.98,363.02,362.98,363.02,1015.0,339.1556,339.193,339.1556,339.193,1015.0
2021-11-16 12:15:00,363.0,363.14,362.99,363.11,21510.0,339.1743,339.3051,339.165,339.2771,21510.0
2021-11-16 12:20:00,363.13,363.19,363.07,363.19,19450.0,339.2958,339.3518,339.2397,339.3518,19450.0
2021-11-16 12:25:00,363.19,363.19,363.0,363.06,19331.0,339.3518,339.3518,339.1743,339.2304,19331.0
2021-11-16 12:30:00,363.04,363.12,362.99,363.12,3430.0,339.2117,339.2864,339.165,339.2864,3430.0
2021-11-16 12:35:00,363.14,363.23,363.13,363.2,7152.0,339.3051,339.3892,339.2958,339.3612,7152.0
2021-11-16 12:40:00,363.19,363.5,363.17,363.47,18661.0,339.3518,339.6415,339.3331,339.6135,18661.0
2021-11-16 12:45:00,363.47,363.54,363.39,363.41,15063.0,339.6135,339.6789,339.5387,339.5574,15063.0
2021-11-16 12:50:00,363.42,363.42,363.31,363.33,7637.0,339.5667,339.5667,339.464,339.4826,7637.0
2021-11-16 12:55:00,363.34,363.34,363.2,363.23,5830.0,339.492,339.492,339.3612,339.3892,5830.0
2021-11-16 13:00:00,363.24,363.31,363.17,363.31,22700.0,339.3986,339.464,339.3331,339.464,22700.0
2021-11-16 13:05:00,363.32,363.33,363.23,363.24,9306.0,339.4733,339.4826,339.3892,339.3986,9306.0
2021-11-16 13:10:00,363.25,363.3,363.16,363.2,20379.0,339.4079,339.4546,339.3238,339.3612,20379.0
2021-11-16 13:15:00,363.2,363.24,363.05,363.05,10213.0,339.3612,339.3986,339.221,339.221,10213.0
2021-11-16 13:20:00,363.07,363.14,363.05,363.12,12496.0,339.2397,339.3051,339.221,339.2864,12496.0
2021-11-16 13:25:00,363.14,363.21,363.11,363.2,3484.0,339.3051,339.3705,339.2771,339.3612,3484.0
2021-11-16 13:30:00,363.22,363.34,363.22,363.3,21586.0,339.3799,339.492,339.3799,339.4546,21586.0
2021-11-16 13:35:00,363.34,363.34,363.27,363.32,6629.0,339.492,339.492,339.4266,339.4733,6629.0
2021-11-16 13:40:00,363.31,363.34,363.27,363.33,6789.0,339.464,339.492,339.4266,339.4826,6789.0
2021-11-16 13:45:00,363.32,363.36,363.28,363.3,5800.0,339.4733,339.5107,339.4359,339.4546,5800.0
2021-11-16 13:50:00,363.3,363.36,363.28,363.29,8734.0,339.4546,339.5107,339.4359,339.4453,8734.0
2021-11-16 13:55:00,363.29,363.32,363.25,363.25,21781.0,339.4453,339.4733,339.4079,339.4079,21781.0
2021-11-16 14:00:00,363.26,363.28,363.19,363.23,20497.0,339.4172,339.4359,339.3518,339.3892,20497.0
2021-11-16 14:05:00,363.22,363.22,363.13,363.14,9977.0,339.3799,339.3799,339.2958,339.3051,9977.0
2021-11-16 14:10:00,363.14,363.15,363.02,363.06,11492.0,339.3051,339.3145,339.193,339.2304,11492.0
2021-11-16 14:15:00,363.05,363.06,362.9,362.96,12910.0,339.221,339.2304,339.0809,339.1369,12910.0
2021-11-16 14:20:00,362.96,362.96,362.72,362.72,9155.0,339.1369,339.1369,338.9127,338.9127,9155.0
2021-11-16 14:25:00,362.74,362.83,362.7,362.82,6276.0,338.9314,339.0155,338.894,339.0061,6276.0
2021-11-16 14:30:00,362.82,362.86,362.8,362.83,25718.0,339.0061,339.0435,338.9874,339.0155,25718.0
2021-11-16 14:35:00,362.81,362.83,362.73,362.73,6624.0,338.9968,339.0155,338.922,338.922,6624.0
2021-11-16 14:40:00,362.76,362.77,362.64,362.65,7803.0,338.9501,338.9594,338.8379,338.8473,7803.0
2021-11-16 14:45:00,362.62,362.64,362.47,362.47,57652.0,338.8192,338.8379,338.6791,338.6791,57652.0
2021-11-16 14:50:00,362.5,362.57,362.5,362.54,13787.0,338.7071,338.7725,338.7071,338.7445,13787.0
2021-11-16 14:55:00,362.54,362.58,362.5,362.5,13602.0,338.7445,338.7819,338.7071,338.7071,13602.0
2021-11-16 15:00:00,362.51,362.58,362.49,362.52,8028.0,338.7165,338.7819,338.6978,338.7258,8028.0
2021-11-16 15:05:00,362.53,362.55,362.48,362.54,11464.0,338.7352,338.7538,338.6884,338.7445,11464.0
2021-11-16 15:10:00,362.52,362.61,362.44,362.6,17856.0,338.7258,338.8099,338.6511,338.8006,17856.0
2021-11-16 15:15:00,362.59,362.63,362.49,362.58,17827.0,338.7912,338.8286,338.6978,338.7819,17827.0
2021-11-16 15:20:00,362.55,362.62,362.5,362.51,8105.0,338.7538,338.8192,338.7071,338.7165,8105.0
2021-11-16 15:25:00,362.51,362.52,362.37,362.39,7187.0,338.7165,338.7258,338.5857,338.6043,7187.0
2021-11-16 15:30:00,362.37,362.53,362.32,362.49,34159.0,338.5857,338.7352,338.5389,338.6978,34159.0
2021-11-16 15:35:00,362.49,362.56,362.39,362.39,30140.0,338.6978,338.7632,338.6043,338.6043,30140.0
2021-11-16 15:40:00,362.38,362.46,362.31,362.34,45710.0,338.595,338.6698,338.5296,338.5576,45710.0
2021-11-16 15:45:00,362.33,362.36,362.07,362.09,80151.0,338.5483,338.5763,338.3053,338.324,80151.0
2021-11-16 15:50:00,362.1,362.25,361.98,362.09,79238.0,338.3334,338.4735,338.2213,338.324,79238.0
2021-11-16 15:55:00,362.11,362.2,361.7,361.89,208859.0,338.3427,338.4268,337.9596,338.1372,208859.0
2021-11-17 09:30:00,361.44,361.44,361.08,361.19,128330.0,337.7167,337.7167,337.3803,337.4831,128330.0
2021-11-17 09:35:00,361.2,361.29,360.86,361.25,41116.0,337.4925,337.5765,337.1748,337.5392,41116.0
2021-11-17 09:40:00,361.21,361.42,361.1,361.39,67843.0,337.5018,337.698,337.399,337.67,67843.0
2021-11-17 09:45:00,361.37,361.58,360.89,360.95,71301.0,337.6513,337.8475,337.2028,337.2589,71301.0
2021-11-17 09:50:00,360.94,360.97,360.32,360.35,88839.0,337.2495,337.2775,336.6702,336.6982,88839.0
2021-11-17 09:55:00,360.35,360.52,360.1,360.32,68843.0,336.6982,336.8571,336.4647,336.6702,68843.0
2021-11-17 10:00:00,360.31,360.9,360.21,360.87,43821.0,336.6609,337.2121,336.5674,337.1841,43821.0
2021-11-17 10:05:00,360.89,360.89,360.57,360.6,50752.0,337.2028,337.2028,336.9038,336.9318,50752.0
2021-11-17 10:10:00,360.64,360.77,360.6,360.73,16282.0,336.9692,337.0907,336.9318,337.0533,16282.0
2021-11-17 10:15:00,360.75,360.8,360.45,360.46,21293.0,337.072,337.1187,336.7917,336.801,21293.0
2021-11-17 10:20:00,360.46,360.47,360.2,360.43,40878.0,336.801,336.8104,336.5581,336.773,40878.0
2021-11-17 10:25:00,360.44,360.53,360.17,360.19,28024.0,336.7823,336.8664,336.5301,336.5487,28024.0
2021-11-17 10:30:00,360.21,360.44,360.16,360.43,38758.0,336.5674,336.7823,336.5207,336.773,38758.0
2021-11-17 10:35:00,360.41,360.71,360.38,360.67,41973.0,336.7543,337.0346,336.7263,336.9972,41973.0
2021-11-17 10:40:00,360.71,360.73,360.41,360.51,28343.0,337.0346,337.0533,336.7543,336.8477,28343.0
2021-11-17 10:45:00,360.53,360.63,360.34,360.36,10964.0,336.8664,336.9599,336.6889,336.7076,10964.0
2021-11-17 10:50:00,360.35,360.41,359.9,360.11,43281.0,336.6982,336.7543,336.2778,336.474,43281.0
2021-11-17 10:55:00,360.14,360.3,360.12,360.28,12723.0,336.502,336.6515,336.4833,336.6328,12723.0
2021-11-17 11:00:00,360.28,360.36,360.04,360.06,21272.0,336.6328,336.7076,336.4086,336.4273,21272.0
2021-11-17 11:05:00,360.11,360.29,360.1,360.25,11309.0,336.474,336.6422,336.4647,336.6048,11309.0
2021-11-17 11:10:00,360.24,360.29,360.17,360.28,7553.0,336.5955,336.6422,336.5301,336.6328,7553.0
2021-11-17 11:15:00,360.28,360.3,360.13,360.14,14467.0,336.6328,336.6515,336.4927,336.502,14467.0
2021-11-17 11:20:00,360.15,360.25,359.86,359.89,56687.0,336.5114,336.6048,336.2404,336.2684,56687.0
2021-11-17 11:25:00,359.89,359.98,359.85,359.89,22313.0,336.2684,336.3525,336.2311,336.2684,22313.0
2021-11-17 11:30:00,359.86,359.97,359.82,359.96,16296.0,336.2404,336.3432,336.203,336.3338,16296.0
2021-11-17 11:35:00,359.93,360.07,359.89,360.07,20055.0,336.3058,336.4366,336.2684,336.4366,20055.0
2021-11-17 11:40:00,360.08,360.15,360.05,360.07,16226.0,336.446,336.5114,336.4179,336.4366,16226.0
2021-11-17 11:45:00,360.04,360.29,359.98,360.26,20819.0,336.4086,336.6422,336.3525,336.6141,20819.0
2021-11-17 11:50:00,360.25,360.4,360.2,360.36,75192.0,336.6048,336.745,336.5581,336.7076,75192.0
2021-11-17 11:55:00,360.38,360.67,360.38,360.56,31563.0,336.7263,336.9972,336.7263,336.8945,31563.0
2021-11-17 12:00:00,360.57,360.6,360.38,360.43,21861.0,336.9038,336.9318,336.7263,336.773,21861.0
2021-11-17 12:05:00,360.4,360.4,360.12,360.18,27136.0,336.745,336.745,336.4833,336.5394,27136.0
2021-11-17 12:10:00,360.16,360.27,360.03,360.04,14447.0,336.5207,336.6235,336.3992,336.4086,14447.0
2021-11-17 12:15:00,360.05,360.2,360.05,360.14,21001.0,336.4179,336.5581,336.4179,336.502,21001.0
2021-11-17 12:20:00,360.18,360.24,360.01,360.1,15987.0,336.5394,336.5955,336.3806,336.4647,15987.0
2021-11-17 12:25:00,360.1,360.13,359.94,359.96,21031.0,336.4647,336.4927,336.3152,336.3338,21031.0
2021-11-17 12:30:00,359.96,360.05,359.74,360.02,24663.0,336.3338,336.4179,336.1283,336.3899,24663.0
2021-11-17 12:35:00,360.03,360.25,360.03,360.25,18187.0,336.3992,336.6048,336.3992,336.6048,18187.0
2021-11-17 12:40:00,360.24,360.31,360.13,360.26,11121.0,336.5955,336.6609,336.4927,336.6141,11121.0
2021-11-17 12:45:00,360.23,360.34,360.09,360.32,19617.0,336.5861,336.6889,336.4553,336.6702,19617.0
2021-11-17 12:50:00,360.31,360.36,360.21,360.27,17368.0,336.6609,336.7076,336.5674,336.6235,17368.0
2021-11-17 12:55:00,360.27,360.33,360.18,360.28,12324.0,336.6235,336.6796,336.5394,336.6328,12324.0
2021-11-17 13:00:00,360.31,360.39,360.21,360.37,12100.0,336.6609,336.7356,336.5674,336.7169,12100.0
2021-11-17 13:05:00,360.35,360.61,360.35,360.51,20485.0,336.6982,336.9412,336.6982,336.8477,20485.0
2021-11-17 13:10:00,360.53,360.56,360.41,360.49,29633.0,336.8664,336.8945,336.7543,336.8291,29633.0
2021-11-17 13:15:00,360.46,360.47,360.3,360.39,20702.0,336.801,336.8104,336.6515,336.7356,20702.0
2021-11-17 13:20:00,360.36,360.39,360.23,360.39,17246.0,336.7076,336.7356,336.5861,336.7356,17246.0
2021-11-17 13:25:00,360.38,360.43,360.29,360.32,11610.0,336.7263,336.773,336.6422,336.6702,11610.0
2021-11-17 13:30:00,360.27,360.31,360.17,360.19,10743.0,336.6235,336.6609,336.5301,336.5487,10743.0
2021-11-17 13:35:00,360.2,360.32,360.17,360.32,8329.0,336.5581,336.6702,336.5301,336.6702,8329.0
2021-11-17 13:40:00,360.3,360.33,360.21,360.33,25791.0,336.6515,336.6796,336.5674,336.6796,25791.0
2021-11-17 13:45:00,360.33,360.33,360.14,360.15,15065.0,336.6796,336.6796,336.502,336.5114,15065.0
2021-11-17 13:50:00,360.14,360.26,360.14,360.24,7889.0,336.502,336.6141,336.502,336.5955,7889.0
2021-11-17 13:55:00,360.25,360.31,360.18,360.26,9754.0,336.6048,336.6609,336.5394,336.6141,9754.0
2021-11-17 14:00:00,360.26,360.36,360.2,360.36,13091.0,336.6141,336.7076,336.5581,336.7076,13091.0
2021-11-17 14:05:00,360.37,360.37,360.25,360.25,4401.0,336.7169,336.7169,336.6048,336.6048,4401.0
2021-11-17 14:10:00,360.25,360.28,360.19,360.22,6556.0,336.6048,336.6328,336.5487,336.5768,6556.0
2021-11-17 14:15:00,360.21,360.21,359.85,359.92,25002.0,336.5674,336.5674,336.2311,336.2965,25002.0
2021-11-17 14:20:00,359.9,359.9,359.59,359.66,28896.0,336.2778,336.2778,335.9881,336.0535,28896.0
2021-11-17 14:25:00,359.66,359.69,359.59,359.67,23179.0,336.0535,336.0816,335.9881,336.0629,23179.0
2021-11-17 14:30:00,359.66,359.67,359.54,359.61,21039.0,336.0535,336.0629,335.9414,336.0068,21039.0
2021-11-17 14:35:00,359.57,359.82,359.57,359.77,11275.0,335.9694,336.203,335.9694,336.1563,11275.0
2021-11-17 14:40:00,359.81,359.89,359.81,359.88,17047.0,336.1937,336.2684,336.1937,336.2591,17047.0
2021-11-17 14:45:00,359.9,360.04,359.89,360.04,13140.0,336.2778,336.4086,336.2684,336.4086,13140.0
2021-11-17 14:50:00,360.05,360.08,359.94,360.0,8199.0,336.4179,336.446,336.3152,336.3712,8199.0
2021-11-17 14:55:00,360.01,360.09,359.97,360.07,12202.0,336.3806,336.4553,336.3432,336.4366,12202.0
2021-11-17 15:00:00,360.09,360.12,359.91,359.92,15727.0,336.4553,336.4833,336.2871,336.2965,15727.0
2021-11-17 15:05:00,359.92,360.09,359.85,360.09,19516.0,336.2965,336.4553,336.2311,336.4553,19516.0
2021-11-17 15:10:00,360.06,360.07,359.96,360.0,11588.0,336.4273,336.4366,336.3338,336.3712,11588.0
2021-11-17 15:15:00,360.01,360.33,360.01,360.19,26567.0,336.3806,336.6796,336.3806,336.5487,26567.0
2021-11-17 15:20:00,360.23,360.35,360.2,360.35,17121.0,336.5861,336.6982,336.5581,336.6982,17121.0
2021-11-17 15:25:00,360.36,360.47,360.34,360.43,37957.0,336.7076,336.8104,336.6889,336.773,37957.0
2021-11-17 15:30:00,360.43,360.44,360.24,360.3,37321.0,336.773,336.7823,336.5955,336.6515,37321.0
2021-11-17 15:35:00,360.32,360.54,360.29,360.45,25626.0,336.6702,336.8758,336.6422,336.7917,25626.0
2021-11-17 15:40:00,360.46,360.49,360.33,360.44,21078.0,336.801,336.8291,336.6796,336.7823,21078.0
2021-11-17 15:45:00,360.43,360.59,360.23,360.32,58244.0,336.773,336.9225,336.5861,336.6702,58244.0
2021-11-17 15:50:00,360.32,360.37,360.2,360.2,71884.0,336.6702,336.7169,336.5581,336.5581,71884.0
2021-11-17 15:55:00,360.22,360.22,359.8,359.85,129934.0,336.5768,336.5768,336.1843,336.2311,129934.0
2021-11-18 09:30:00,359.99,360.05,359.43,359.89,116131.0,336.3619,336.4179,335.8386,336.2684,116131.0
2021-11-18 09:35:00,359.85,359.86,359.34,359.5,69833.0,336.2311,336.2404,335.7545,335.904,69833.0
2021-11-18 09:40:00,359.45,359.72,359.41,359.47,26799.0,335.8573,336.1096,335.8199,335.876,26799.0
2021-11-18 09:45:00,359.47,359.79,359.34,359.39,76998.0,335.876,336.175,335.7545,335.8013,76998.0
2021-11-18 09:50:00,359.42,359.42,358.97,359.0,34588.0,335.8293,335.8293,335.4088,335.4368,34588.0
2021-11-18 09:55:00,359.04,359.07,358.73,358.77,45861.0,335.4742,335.5023,335.1846,335.2219,45861.0
2021-11-18 10:00:00,358.78,358.79,358.37,358.45,37072.0,335.2313,335.2406,334.8482,334.9229,37072.0
2021-11-18 10:05:00,358.47,358.48,358.01,358.05,50765.0,334.9416,334.951,334.5118,334.5492,50765.0
2021-11-18 10:10:00,358.0,358.01,357.29,357.45,90373.0,334.5025,334.5118,333.8391,333.9886,90373.0
2021-11-18 10:15:00,357.46,357.63,357.29,357.31,44288.0,333.9979,334.1568,333.8391,333.8578,44288.0
2021-11-18 10:20:00,357.3,357.62,357.13,357.55,60246.0,333.8484,334.1474,333.6896,334.082,60246.0
2021-11-18 10:25:00,357.55,357.68,357.37,357.52,19079.0,334.082,334.2035,333.9138,334.054,19079.0
2021-11-18 10:30:00,357.52,358.01,357.51,357.92,27770.0,334.054,334.5118,334.0446,334.4277,27770.0
2021-11-18 10:35:00,357.94,358.24,357.88,358.0,43399.0,334.4464,334.7267,334.3904,334.5025,43399.0
2021-11-18 10:40:00,358.02,358.13,357.81,357.88,35133.0,334.5212,334.624,334.325,334.3904,35133.0
2021-11-18 10:45:00,357.9,358.02,357.78,357.99,31766.0,334.409,334.5212,334.2969,334.4931,31766.0
2021-11-18 10:50:00,357.98,358.13,357.87,357.92,18740.0,334.4838,334.624,334.381,334.4277,18740.0
2021-11-18 10:55:00,357.92,358.11,357.87,358.06,20441.0,334.4277,334.6053,334.381,334.5585,20441.0
2021-11-18 11:00:00,358.06,358.19,357.96,357.96,36627.0,334.5585,334.68,334.4651,334.4651,36627.0
2021-11-18 11:05:00,357.99,358.37,357.99,358.29,29422.0,334.4931,334.8482,334.4931,334.7735,29422.0
2021-11-18 11:10:00,358.29,358.47,358.24,358.45,22399.0,334.7735,334.9416,334.7267,334.9229,22399.0
2021-11-18 11:15:00,358.5,358.65,358.43,358.43,46819.0,334.9697,335.1098,334.9043,334.9043,46819.0
2021-11-18 11:20:00,358.43,358.54,358.37,358.42,35538.0,334.9043,335.007,334.8482,334.8949,35538.0
2021-11-18 11:25:00,358.43,358.5,358.36,358.42,17595.0,334.9043,334.9697,334.8389,334.8949,17595.0
2021-11-18 11:30:00,358.46,359.12,358.41,359.1,41628.0,334.9323,335.549,334.8856,335.5303,41628.0
2021-11-18 11:35:00,359.07,359.1,358.89,358.95,29648.0,335.5023,335.5303,335.3341,335.3901,29648.0
2021-11-18 11:40:00,358.94,359.02,358.9,358.95,15352.0,335.3808,335.4555,335.3434,335.3901,15352.0
2021-11-18 11:45:00,358.96,358.99,358.81,358.88,40275.0,335.3995,335.4275,335.2593,335.3247,40275.0
2021-11-18 11:50:00,358.88,358.91,358.8,358.83,20226.0,335.3247,335.3528,335.25,335.278,20226.0
2021-11-18 11:55:00,358.83,358.98,358.81,358.97,18535.0,335.278,335.4182,335.2593,335.4088,18535.0
2021-11-18 12:00:00,358.99,359.4,358.99,359.32,45396.0,335.4275,335.8106,335.4275,335.7358,45396.0
2021-11-18 12:05:00,359.32,359.41,359.31,359.38,12626.0,335.7358,335.8199,335.7265,335.7919,12626.0
2021-11-18 12:10:00,359.39,359.55,359.39,359.55,18009.0,335.8013,335.9508,335.8013,335.9508,18009.0
2021-11-18 12:15:00,359.54,359.56,359.37,359.39,24800.0,335.9414,335.9601,335.7826,335.8013,24800.0
2021-11-18 12:20:00,359.39,359.68,359.36,359.65,30295.0,335.8013,336.0722,335.7732,336.0442,30295.0
2021-11-18 12:25:00,359.65,359.76,359.61,359.65,28950.0,336.0442,336.147,336.0068,336.0442,28950.0
2021-11-18 12:30:00,359.66,359.73,359.53,359.53,26859.0,336.0535,336.1189,335.9321,335.9321,26859.0
2021-11-18 12:35:00,359.57,359.58,359.37,359.46,27521.0,335.9694,335.9788,335.7826,335.8667,27521.0
2021-11-18 12:40:00,359.47,359.56,359.37,359.47,37273.0,335.876,335.9601,335.7826,335.876,37273.0
2021-11-18 12:45:00,359.46,359.48,359.13,359.23,86999.0,335.8667,335.8853,335.5583,335.6518,86999.0
2021-11-18 12:50:00,359.22,359.25,359.05,359.15,31490.0,335.6424,335.6704,335.4836,335.577,31490.0
2021-11-18 12:55:00,359.14,359.19,359.01,359.17,22700.0,335.5677,335.6144,335.4462,335.5957,22700.0
2021-11-18 13:00:00,359.17,359.28,359.13,359.28,21532.0,335.5957,335.6985,335.5583,335.6985,21532.0
2021-11-18 13:05:00,359.28,359.38,359.28,359.32,10631.0,335.6985,335.7919,335.6985,335.7358,10631.0
2021-11-18 13:10:00,359.35,359.52,359.35,359.43,9992.0,335.7639,335.9227,335.7639,335.8386,9992.0
2021-11-18 13:15:00,359.4,359.41,359.22,359.23,20251.0,335.8106,335.8199,335.6424,335.6518,20251.0
2021-11-18 13:20:00,359.22,359.24,359.14,359.24,14281.0,335.6424,335.6611,335.5677,335.6611,14281.0
2021-11-18 13:25:00,359.24,359.3,359.24,359.29,16734.0,335.6611,335.7172,335.6611,335.7078,16734.0
2021-11-18 13:30:00,359.28,359.31,359.2,359.23,4937.0,335.6985,335.7265,335.6237,335.6518,4937.0
2021-11-18 13:35:00,359.23,359.35,359.17,359.33,22923.0,335.6518,335.7639,335.5957,335.7452,22923.0
2021-11-18 13:40:00,359.33,359.48,359.27,359.46,6834.0,335.7452,335.8853,335.6891,335.8667,6834.0
2021-11-18 13:45:00,359.47,359.61,359.45,359.59,24074.0,335.876,336.0068,335.8573,335.9881,24074.0
2021-11-18 13:50:00,359.6,359.6,359.39,359.39,27221.0,335.9975,335.9975,335.8013,335.8013,27221.0
2021-11-18 13:55:00,359.39,359.49,359.36,359.49,9612.0,335.8013,335.8947,335.7732,335.8947,9612.0
2021-11-18 14:00:00,359.44,359.45,359.23,359.38,36455.0,335.848,335.8573,335.6518,335.7919,36455.0
2021-11-18 14:05:00,359.32,359.39,359.28,359.29,24392.0,335.7358,335.8013,335.6985,335.7078,24392.0
2021-11-18 14:10:00,359.3,359.31,359.2,359.25,7209.0,335.7172,335.7265,335.6237,335.6704,7209.0
2021-11-18 14:15:00,359.23,359.35,359.23,359.26,4372.0,335.6518,335.7639,335.6518,335.6798,4372.0
2021-11-18 14:20:00,359.25,359.31,359.19,359.21,12714.0,335.6704,335.7265,335.6144,335.6331,12714.0
2021-11-18 14:25:00,359.23,359.23,359.09,359.19,11234.0,335.6518,335.6518,335.5209,335.6144,11234.0
2021-11-18 14:30:00,359.17,359.27,359.07,359.27,12880.0,335.5957,335.6891,335.5023,335.6891,12880.0
2021-11-18 14:35:00,359.27,359.37,359.21,359.24,17145.0,335.6891,335.7826,335.6331,335.6611,17145.0
2021-11-18 14:40:00,359.25,359.27,359.19,359.2,19957.0,335.6704,335.6891,335.6144,335.6237,19957.0
2021-11-18 14:45:00,359.21,359.41,359.21,359.37,10152.0,335.6331,335.8199,335.6331,335.7826,10152.0
2021-11-18 14:50:00,359.35,359.5,359.35,359.46,27712.0,335.7639,335.904,335.7639,335.8667,27712.0
2021-11-18 14:55:00,359.46,359.55,359.41,359.54,16374.0,335.8667,335.9508,335.8199,335.9414,16374.0
2021-11-18 15:00:00,359.54,359.61,359.4,359.41,13448.0,335.9414,336.0068,335.8106,335.8199,13448.0
2021-11-18 15:05:00,359.41,359.58,359.37,359.58,34453.0,335.8199,335.9788,335.7826,335.9788,34453.0
2021-11-18 15:10:00,359.55,359.56,359.38,359.43,12628.0,335.9508,335.9601,335.7919,335.8386,12628.0
2021-11-18 15:15:00,359.44,359.44,359.27,359.31,15594.0,335.848,335.848,335.6891,335.7265,15594.0
2021-11-18 15:20:00,359.32,359.41,359.29,359.41,17308.0,335.7358,335.8199,335.7078,335.8199,17308.0
2021-11-18 15:25:00,359.42,359.55,359.41,359.5,38126.0,335.8293,335.9508,335.8199,335.904,38126.0
2021-11-18 15:30:00,359.47,359.48,359.24,359.37,98459.0,335.876,335.8853,335.6611,335.7826,98459.0
2021-11-18 15:35:00,359.38,359.44,359.28,359.32,59527.0,335.7919,335.848,335.6985,335.7358,59527.0
2021-11-18 15:40:00,359.31,359.46,359.26,359.33,49340.0,335.7265,335.8667,335.6798,335.7452,49340.0
2021-11-18 15:45:00,359.33,359.53,359.33,359.34,68946.0,335.7452,335.9321,335.7452,335.7545,68946.0
2021-11-18 15:50:00,359.34,359.5,359.31,359.36,135200.0,335.7545,335.904,335.7265,335.7732,135200.0
2021-11-18 15:55:00,359.36,359.45,359.13,359.37,139637.0,335.7732,335.8573,335.5583,335.7826,139637.0
2021-11-19 09:30:00,357.83,357.89,356.26,356.61,229706.0,335.0021,335.0583,333.5323,333.86,229706.0
2021-11-19 09:35:00,356.57,356.84,356.3,356.46,53188.0,333.8225,334.0753,333.5697,333.7195,53188.0
2021-11-19 09:40:00,356.5,356.79,356.32,356.75,56039.0,333.757,334.0285,333.5885,333.991,56039.0
2021-11-19 09:45:00,356.83,356.89,356.29,356.62,51793.0,334.0659,334.1221,333.5604,333.8693,51793.0
2021-11-19 09:50:00,356.65,356.74,356.3,356.51,34883.0,333.8974,333.9817,333.5697,333.7663,34883.0
2021-11-19 09:55:00,356.48,356.88,356.41,356.8,55496.0,333.7383,334.1127,333.6727,334.0378,55496.0
2021-11-19 10:00:00,356.83,356.83,355.83,355.91,99612.0,334.0659,334.0659,333.1297,333.2046,99612.0
2021-11-19 10:05:00,355.89,356.31,355.77,356.24,69126.0,333.1859,333.5791,333.0735,333.5136,69126.0
2021-11-19 10:10:00,356.2,356.41,356.02,356.41,37162.0,333.4761,333.6727,333.3076,333.6727,37162.0
2021-11-19 10:15:00,356.41,356.43,356.08,356.19,38897.0,333.6727,333.6914,333.3638,333.4668,38897.0
2021-11-19 10:20:00,356.21,356.28,356.0,356.14,23666.0,333.4855,333.551,333.2889,333.4199,23666.0
2021-11-19 10:25:00,356.13,356.17,355.95,355.96,30851.0,333.4106,333.448,333.2421,333.2514,30851.0
2021-11-19 10:30:00,355.9,356.14,355.83,356.05,21657.0,333.1953,333.4199,333.1297,333.3357,21657.0
2021-11-19 10:35:00,356.04,356.24,355.94,356.22,25093.0,333.3263,333.5136,333.2327,333.4948,25093.0
2021-11-19 10:40:00,356.23,356.49,356.23,356.34,30546.0,333.5042,333.7476,333.5042,333.6072,30546.0
2021-11-19 10:45:00,356.37,356.41,356.24,356.35,19229.0,333.6353,333.6727,333.5136,333.6165,19229.0
2021-11-19 10:50:00,356.33,356.45,356.05,356.19,37219.0,333.5978,333.7102,333.3357,333.4668,37219.0
2021-11-19 10:55:00,356.3,356.42,356.19,356.19,30335.0,333.5697,333.6821,333.4668,333.4668,30335.0
2021-11-19 11:00:00,356.18,356.58,356.18,356.58,19029.0,333.4574,333.8319,333.4574,333.8319,19029.0
2021-11-19 11:05:00,356.57,356.62,356.45,356.53,12042.0,333.8225,333.8693,333.7102,333.7851,12042.0
2021-11-19 11:10:00,356.53,356.67,356.49,356.66,13205.0,333.7851,333.9161,333.7476,333.9068,13205.0
2021-11-19 11:15:00,356.68,357.03,356.68,356.99,25281.0,333.9255,334.2532,333.9255,334.2157,25281.0
2021-11-19 11:20:00,357.0,357.01,356.85,356.9,24383.0,334.2251,334.2344,334.0846,334.1315,24383.0
2021-11-19 11:25:00,356.92,356.97,356.83,356.93,15522.0,334.1502,334.197,334.0659,334.1595,15522.0
2021-11-19 11:30:00,356.94,356.98,356.72,356.73,74187.0,334.1689,334.2064,333.9629,333.9723,74187.0
2021-11-19 11:35:00,356.74,356.81,356.7,356.73,26316.0,333.9817,334.0472,333.9442,333.9723,26316.0
2021-11-19 11:40:00,356.74,356.92,356.71,356.92,12362.0,333.9817,334.1502,333.9536,334.1502,12362.0
2021-11-19 11:45:00,356.89,356.95,356.75,356.75,12126.0,334.1221,334.1783,333.991,333.991,12126.0
2021-11-19 11:50:00,356.75,356.76,356.59,356.67,16040.0,333.991,334.0004,333.8412,333.9161,16040.0
2021-11-19 11:55:00,356.69,356.75,356.63,356.69,16375.0,333.9349,333.991,333.8787,333.9349,16375.0
2021-11-19 12:00:00,356.68,356.73,356.62,356.64,18295.0,333.9255,333.9723,333.8693,333.888,18295.0
2021-11-19 12:05:00,356.64,356.75,356.63,356.71,13648.0,333.888,333.991,333.8787,333.9536,13648.0
2021-11-19 12:10:00,356.72,356.99,356.71,356.96,34785.0,333.9629,334.2157,333.9536,334.1876,34785.0
2021-11-19 12:15:00,356.97,356.97,356.73,356.73,15877.0,334.197,334.197,333.9723,333.9723,15877.0
2021-11-19 12:20:00,356.7,356.86,356.68,356.86,10092.0,333.9442,334.094,333.9255,334.094,10092.0
2021-11-19 12:25:00,356.84,356.91,356.8,356.85,13011.0,334.0753,334.1408,334.0378,334.0846,13011.0
2021-11-19 12:30:00,356.83,356.94,356.82,356.93,12635.0,334.0659,334.1689,334.0566,334.1595,12635.0
2021-11-19 12:35:00,356.91,357.2,356.91,357.01,26000.0,334.1408,334.4123,334.1408,334.2344,26000.0
2021-11-19 12:40:00,357.01,357.02,356.82,356.99,31403.0,334.2344,334.2438,334.0566,334.2157,31403.0
2021-11-19 12:45:00,356.99,357.09,356.9,357.03,11767.0,334.2157,334.3093,334.1315,334.2532,11767.0
2021-11-19 12:50:00,357.03,357.17,357.02,357.17,7700.0,334.2532,334.3842,334.2438,334.3842,7700.0
2021-11-19 12:55:00,357.18,357.21,357.05,357.05,7870.0,334.3936,334.4217,334.2719,334.2719,7870.0
2021-11-19 13:00:00,357.08,357.08,356.95,356.98,8141.0,334.3,334.3,334.1783,334.2064,8141.0
2021-11-19 13:05:00,357.0,357.08,356.9,356.91,13407.0,334.2251,334.3,334.1315,334.1408,13407.0
2021-11-19 13:10:00,356.91,356.92,356.54,356.68,49460.0,334.1408,334.1502,333.7944,333.9255,49460.0
2021-11-19 13:15:00,356.71,356.73,356.54,356.69,18486.0,333.9536,333.9723,333.7944,333.9349,18486.0
2021-11-19 13:20:00,356.72,356.72,356.55,356.56,8150.0,333.9629,333.9629,333.8038,333.8131,8150.0
2021-11-19 13:25:00,356.56,356.56,356.11,356.13,62554.0,333.8131,333.8131,333.3919,333.4106,62554.0
2021-11-19 13:30:00,356.07,356.14,355.98,356.03,23012.0,333.3544,333.4199,333.2701,333.317,23012.0
2021-11-19 13:35:00,356.03,356.03,355.54,355.64,52598.0,333.317,333.317,332.8582,332.9518,52598.0
2021-11-19 13:40:00,355.64,355.69,355.38,355.67,49546.0,332.9518,332.9987,332.7084,332.9799,49546.0
2021-11-19 13:45:00,355.67,355.72,355.55,355.71,18980.0,332.9799,333.0267,332.8676,333.0174,18980.0
2021-11-19 13:50:00,355.71,355.93,355.7,355.93,33400.0,333.0174,333.2233,333.008,333.2233,33400.0
2021-11-19 13:55:00,355.91,356.08,355.9,356.08,17695.0,333.2046,333.3638,333.1953,333.3638,17695.0
2021-11-19 14:00:00,356.1,356.18,356.07,356.17,23572.0,333.3825,333.4574,333.3544,333.448,23572.0
2021-11-19 14:05:00,356.18,356.34,356.17,356.34,12673.0,333.4574,333.6072,333.448,333.6072,12673.0
2021-11-19 14:10:00,356.32,356.38,356.2,356.32,9895.0,333.5885,333.6446,333.4761,333.5885,9895.0
2021-11-19 14:15:00,356.32,356.37,356.28,356.28,26761.0,333.5885,333.6353,333.551,333.551,26761.0
2021-11-19 14:20:00,356.28,356.33,356.17,356.25,14929.0,333.551,333.5978,333.448,333.5229,14929.0
2021-11-19 14:25:00,356.26,356.26,355.94,355.95,16252.0,333.5323,333.5323,333.2327,333.2421,16252.0
2021-11-19 14:30:00,355.97,356.03,355.73,355.82,15475.0,333.2608,333.317,333.0361,333.1204,15475.0
2021-11-19 14:35:00,355.82,355.93,355.75,355.88,35361.0,333.1204,333.2233,333.0548,333.1765,35361.0
2021-11-19 14:40:00,355.88,355.95,355.79,355.9,32311.0,333.1765,333.2421,333.0923,333.1953,32311.0
2021-11-19 14:45:00,355.9,355.96,355.84,355.93,16121.0,333.1953,333.2514,333.1391,333.2233,16121.0
2021-11-19 14:50:00,355.96,356.08,355.91,356.01,14304.0,333.2514,333.3638,333.2046,333.2982,14304.0
2021-11-19 14:55:00,356.0,356.03,355.88,355.93,42954.0,333.2889,333.317,333.1765,333.2233,42954.0
2021-11-19 15:00:00,355.92,356.1,355.89,356.0,24604.0,333.214,333.3825,333.1859,333.2889,24604.0
2021-11-19 15:05:00,356.0,356.07,355.93,356.06,27496.0,333.2889,333.3544,333.2233,333.345,27496.0
2021-11-19 15:10:00,356.02,356.02,355.89,355.89,38101.0,333.3076,333.3076,333.1859,333.1859,38101.0
2021-11-19 15:15:00,355.9,355.91,355.76,355.82,15936.0,333.1953,333.2046,333.0642,333.1204,15936.0
2021-11-19 15:20:00,355.89,355.9,355.76,355.86,15324.0,333.1859,333.1953,333.0642,333.1578,15324.0
2021-11-19 15:25:00,355.87,355.97,355.81,355.93,26613.0,333.1672,333.2608,333.111,333.2233,26613.0
2021-11-19 15:30:00,355.91,356.1,355.87,356.06,16999.0,333.2046,333.3825,333.1672,333.345,16999.0
2021-11-19 15:35:00,356.1,356.16,355.97,355.98,24767.0,333.3825,333.4387,333.2608,333.2701,24767.0
2021-11-19 15:40:00,355.97,356.0,355.76,355.77,43188.0,333.2608,333.2889,333.0642,333.0735,43188.0
2021-11-19 15:45:00,355.78,356.01,355.64,355.98,68618.0,333.0829,333.2982,332.9518,333.2701,68618.0
2021-11-19 15:50:00,355.96,356.11,355.66,355.74,81583.0,333.2514,333.3919,332.9706,333.0455,81583.0
2021-11-19 15:55:00,355.72,356.05,355.65,355.88,173076.0,333.0267,333.3357,332.9612,333.1765,173076.0
2021-11-22 09:30:00,357.48,357.53,356.83,357.17,261347.0,334.6745,334.7213,334.0659,334.3842,261347.0
2021-11-22 09:35:00,357.21,357.87,357.21,357.51,107359.0,334.4217,335.0396,334.4217,334.7025,107359.0
2021-11-22 09:40:00,357.48,357.66,357.08,357.65,62550.0,334.6745,334.843,334.3,334.8336,62550.0
2021-11-22 09:45:00,357.69,358.42,357.44,358.4,108222.0,334.8711,335.5545,334.637,335.5358,108222.0
2021-11-22 09:50:00,358.4,358.78,358.23,358.61,146341.0,335.5358,335.8915,335.3766,335.7324,146341.0
2021-11-22 09:55:00,358.62,358.71,358.42,358.7,94691.0,335.7417,335.826,335.5545,335.8166,94691.0
2021-11-22 10:00:00,358.71,359.18,358.71,358.91,168204.0,335.826,336.266,335.826,336.0132,168204.0
2021-11-22 10:05:00,358.9,358.93,358.68,358.9,38646.0,336.0039,336.032,335.7979,336.0039,38646.0
2021-11-22 10:10:00,358.89,358.89,358.58,358.68,46120.0,335.9945,335.9945,335.7043,335.7979,46120.0
2021-11-22 10:15:00,358.69,358.84,358.61,358.61,49206.0,335.8073,335.9477,335.7324,335.7324,49206.0
2021-11-22 10:20:00,358.61,358.76,358.6,358.74,36303.0,335.7324,335.8728,335.723,335.8541,36303.0
2021-11-22 10:25:00,358.71,358.74,358.42,358.44,83055.0,335.826,335.8541,335.5545,335.5732,83055.0
2021-11-22 10:30:00,358.45,358.78,358.45,358.5,24414.0,335.5826,335.8915,335.5826,335.6294,24414.0
2021-11-22 10:35:00,358.52,358.55,358.41,358.47,32723.0,335.6481,335.6762,335.5451,335.6013,32723.0
2021-11-22 10:40:00,358.42,358.45,358.27,358.4,24164.0,335.5545,335.5826,335.4141,335.5358,24164.0
2021-11-22 10:45:00,358.41,358.42,358.2,358.29,37966.0,335.5451,335.5545,335.3485,335.4328,37966.0
2021-11-22 10:50:00,358.28,358.41,358.26,358.36,22132.0,335.4234,335.5451,335.4047,335.4983,22132.0
2021-11-22 10:55:00,358.36,358.53,358.3,358.42,31757.0,335.4983,335.6575,335.4421,335.5545,31757.0
2021-11-22 11:00:00,358.42,358.51,358.27,358.42,24757.0,335.5545,335.6387,335.4141,335.5545,24757.0
2021-11-22 11:05:00,358.42,358.48,358.22,358.36,43077.0,335.5545,335.6107,335.3672,335.4983,43077.0
2021-11-22 11:10:00,358.39,358.69,358.39,358.69,26258.0,335.5264,335.8073,335.5264,335.8073,26258.0
2021-11-22 11:15:00,358.65,358.78,358.65,358.69,33845.0,335.7698,335.8915,335.7698,335.8073,33845.0
2021-11-22 11:20:00,358.68,359.04,358.68,359.0,36773.0,335.7979,336.1349,335.7979,336.0975,36773.0
2021-11-22 11:25:00,359.01,359.06,358.86,358.93,27960.0,336.1068,336.1537,335.9664,336.032,27960.0
2021-11-22 11:30:00,358.93,359.07,358.86,359.02,21190.0,336.032,336.163,335.9664,336.1162,21190.0
2021-11-22 11:35:00,358.99,359.05,358.93,359.0,38989.0,336.0881,336.1443,336.032,336.0975,38989.0
2021-11-22 11:40:00,358.98,359.1,358.98,359.08,37782.0,336.0788,336.1911,336.0788,336.1724,37782.0
2021-11-22 11:45:00,359.1,359.1,358.8,358.81,97741.0,336.1911,336.1911,335.9102,335.9196,97741.0
2021-11-22 11:50:00,358.82,358.85,358.04,358.04,88945.0,335.929,335.9571,335.1987,335.1987,88945.0
2021-11-22 11:55:00,358.05,358.07,357.51,358.01,187328.0,335.2081,335.2268,334.7025,335.1706,187328.0
2021-11-22 12:00:00,358.01,358.39,357.89,358.39,81217.0,335.1706,335.5264,335.0583,335.5264,81217.0
2021-11-22 12:05:00,358.39,358.66,358.31,358.57,48349.0,335.5264,335.7792,335.4515,335.6949,48349.0
2021-11-22 12:10:00,358.55,358.68,358.3,358.3,32355.0,335.6762,335.7979,335.4421,335.4421,32355.0
2021-11-22 12:15:00,358.35,358.68,358.21,358.32,23214.0,335.489,335.7979,335.3579,335.4609,23214.0
2021-11-22 12:20:00,358.33,358.39,357.92,357.95,17874.0,335.4702,335.5264,335.0864,335.1145,17874.0
2021-11-22 12:25:00,358.01,358.4,357.95,358.24,37685.0,335.1706,335.5358,335.1145,335.386,37685.0
2021-11-22 12:30:00,358.23,358.35,358.12,358.23,19500.0,335.3766,335.489,335.2736,335.3766,19500.0
2021-11-22 12:35:00,358.21,358.38,358.12,358.32,21294.0,335.3579,335.517,335.2736,335.4609,21294.0
2021-11-22 12:40:00,358.3,358.39,358.23,358.31,22555.0,335.4421,335.5264,335.3766,335.4515,22555.0
2021-11-22 12:45:00,358.29,358.31,358.09,358.14,28898.0,335.4328,335.4515,335.2455,335.2924,28898.0
2021-11-22 12:50:00,358.16,358.16,357.9,357.9,13103.0,335.3111,335.3111,335.0677,335.0677,13103.0
2021-11-22 12:55:00,357.92,358.07,357.85,357.87,22060.0,335.0864,335.2268,335.0209,335.0396,22060.0
2021-11-22 13:00:00,357.86,358.03,357.74,358.0,17506.0,335.0302,335.1894,334.9179,335.1613,17506.0
2021-11-22 13:05:00,357.99,358.13,357.93,357.93,12002.0,335.1519,335.283,335.0957,335.0957,12002.0
2021-11-22 13:10:00,357.92,358.07,357.89,358.03,7244.0,335.0864,335.2268,335.0583,335.1894,7244.0
2021-11-22 13:15:00,358.1,358.12,357.93,358.12,14226.0,335.2549,335.2736,335.0957,335.2736,14226.0
2021-11-22 13:20:00,358.11,358.2,358.03,358.18,10429.0,335.2643,335.3485,335.1894,335.3298,10429.0
2021-11-22 13:25:00,358.16,358.17,358.04,358.06,7585.0,335.3111,335.3204,335.1987,335.2175,7585.0
2021-11-22 13:30:00,358.08,358.22,358.08,358.09,6791.0,335.2362,335.3672,335.2362,335.2455,6791.0
2021-11-22 13:35:00,358.1,358.17,358.02,358.03,4832.0,335.2549,335.3204,335.18,335.1894,4832.0
2021-11-22 13:40:00,358.0,358.01,357.87,358.01,13783.0,335.1613,335.1706,335.0396,335.1706,13783.0
2021-11-22 13:45:00,357.99,358.05,357.95,357.97,6647.0,335.1519,335.2081,335.1145,335.1332,6647.0
2021-11-22 13:50:00,357.94,358.11,357.94,358.09,6510.0,335.1051,335.2643,335.1051,335.2455,6510.0
2021-11-22 13:55:00,358.1,358.16,358.04,358.08,7971.0,335.2549,335.3111,335.1987,335.2362,7971.0
2021-11-22 14:00:00,358.05,358.35,357.91,358.33,13079.0,335.2081,335.489,335.077,335.4702,13079.0
2021-11-22 14:05:00,358.36,358.38,358.24,358.32,12881.0,335.4983,335.517,335.386,335.4609,12881.0
2021-11-22 14:10:00,358.31,358.31,358.22,358.31,7406.0,335.4515,335.4515,335.3672,335.4515,7406.0
2021-11-22 14:15:00,358.29,358.37,358.24,358.26,7270.0,335.4328,335.5077,335.386,335.4047,7270.0
2021-11-22 14:20:00,358.24,358.3,358.15,358.19,18338.0,335.386,335.4421,335.3017,335.3392,18338.0
2021-11-22 14:25:00,358.16,358.32,358.12,358.3,6788.0,335.3111,335.4609,335.2736,335.4421,6788.0
2021-11-22 14:30:00,358.3,358.45,358.28,358.33,6450.0,335.4421,335.5826,335.4234,335.4702,6450.0
2021-11-22 14:35:00,358.33,358.56,358.33,358.47,12763.0,335.4702,335.6856,335.4702,335.6013,12763.0
2021-11-22 14:40:00,358.48,358.51,358.4,358.5,17385.0,335.6107,335.6387,335.5358,335.6294,17385.0
2021-11-22 14:45:00,358.53,358.55,358.42,358.53,12969.0,335.6575,335.6762,335.5545,335.6575,12969.0
2021-11-22 14:50:00,358.55,358.83,358.54,358.83,25235.0,335.6762,335.9383,335.6668,335.9383,25235.0
2021-11-22 14:55:00,358.81,358.82,358.73,358.82,18647.0,335.9196,335.929,335.8447,335.929,18647.0
2021-11-22 15:00:00,358.83,359.05,358.74,359.0,19772.0,335.9383,336.1443,335.8541,336.0975,19772.0
2021-11-22 15:05:00,359.0,359.12,358.98,359.06,27129.0,336.0975,336.2098,336.0788,336.1537,27129.0
2021-11-22 15:10:00,359.05,359.24,359.02,359.05,48529.0,336.1443,336.3222,336.1162,336.1443,48529.0
2021-11-22 15:15:00,359.02,359.03,358.78,358.81,28282.0,336.1162,336.1256,335.8915,335.9196,28282.0
2021-11-22 15:20:00,358.82,358.86,358.66,358.78,58123.0,335.929,335.9664,335.7792,335.8915,58123.0
2021-11-22 15:25:00,358.76,358.79,358.63,358.65,58215.0,335.8728,335.9009,335.7511,335.7698,58215.0
2021-11-22 15:30:00,358.64,358.64,358.49,358.57,34615.0,335.7605,335.7605,335.62,335.6949,34615.0
2021-11-22 15:35:00,358.56,358.62,358.46,358.52,40866.0,335.6856,335.7417,335.5919,335.6481,40866.0
2021-11-22 15:40:00,358.49,358.53,357.89,357.91,71757.0,335.62,335.6575,335.0583,335.077,71757.0
2021-11-22 15:45:00,357.89,358.02,357.47,357.55,71843.0,335.0583,335.18,334.6651,334.74,71843.0
2021-11-22 15:50:00,357.54,357.54,356.8,356.8,177698.0,334.7306,334.7306,334.0378,334.0378,177698.0
2021-11-22 15:55:00,356.82,356.84,356.09,356.19,182918.0,334.0566,334.0753,333.3731,333.4668,182918.0
2021-11-23 09:30:00,356.24,356.91,355.93,355.93,198052.0,333.5136,334.1408,333.2233,333.2233,198052.0
2021-11-23 09:35:00,355.91,356.17,355.36,355.8,134040.0,333.2046,333.448,332.6897,333.1016,134040.0
2021-11-23 09:40:00,355.74,356.6,355.73,356.54,120646.0,333.0455,333.8506,333.0361,333.7944,120646.0
2021-11-23 09:45:00,356.56,357.24,356.56,357.03,70174.0,333.8131,334.4498,333.8131,334.2532,70174.0
2021-11-23 09:50:00,357.04,357.3,356.74,357.29,78840.0,334.2625,334.5059,333.9817,334.4966,78840.0
2021-11-23 09:55:00,357.27,357.53,357.04,357.04,70637.0,334.4779,334.7213,334.2625,334.2625,70637.0
2021-11-23 10:00:00,357.05,357.15,356.57,356.9,49783.0,334.2719,334.3655,333.8225,334.1315,49783.0
2021-11-23 10:05:00,356.88,357.03,356.14,356.33,94424.0,334.1127,334.2532,333.4199,333.5978,94424.0
2021-11-23 10:10:00,356.37,356.69,356.03,356.32,39289.0,333.6353,333.9349,333.317,333.5885,39289.0
2021-11-23 10:15:00,356.4,356.73,356.4,356.48,43852.0,333.6634,333.9723,333.6634,333.7383,43852.0
2021-11-23 10:20:00,356.54,356.55,356.03,356.03,27994.0,333.7944,333.8038,333.317,333.317,27994.0
2021-11-23 10:25:00,356.04,356.19,355.79,355.89,71319.0,333.3263,333.4668,333.0923,333.1859,71319.0
2021-11-23 10:30:00,355.83,356.2,355.71,355.94,72493.0,333.1297,333.4761,333.0174,333.2327,72493.0
2021-11-23 10:35:00,355.9,355.96,355.34,355.43,87857.0,333.1953,333.2514,332.671,332.7552,87857.0
2021-11-23 10:40:00,355.42,355.81,355.41,355.56,92769.0,332.7459,333.111,332.7365,332.8769,92769.0
2021-11-23 10:45:00,355.53,355.98,355.53,355.86,23563.0,332.8489,333.2701,332.8489,333.1578,23563.0
2021-11-23 10:50:00,355.84,356.08,355.81,355.85,27342.0,333.1391,333.3638,333.111,333.1484,27342.0
2021-11-23 10:55:00,355.85,355.87,355.63,355.72,54804.0,333.1484,333.1672,332.9425,333.0267,54804.0
2021-11-23 11:00:00,355.72,355.89,355.4,355.74,94205.0,333.0267,333.1859,332.7272,333.0455,94205.0
2021-11-23 11:05:00,355.69,355.8,355.55,355.76,61219.0,332.9987,333.1016,332.8676,333.0642,61219.0
2021-11-23 11:10:00,355.76,356.4,355.74,356.27,85862.0,333.0642,333.6634,333.0455,333.5416,85862.0
2021-11-23 11:15:00,356.26,356.51,356.23,356.25,47004.0,333.5323,333.7663,333.5042,333.5229,47004.0
2021-11-23 11:20:00,356.23,356.5,356.22,356.38,22857.0,333.5042,333.757,333.4948,333.6446,22857.0
2021-11-23 11:25:00,356.36,356.83,356.34,356.55,29837.0,333.6259,334.0659,333.6072,333.8038,29837.0
2021-11-23 11:30:00,356.52,356.84,356.34,356.34,38689.0,333.7757,334.0753,333.6072,333.6072,38689.0
2021-11-23 11:35:00,356.38,356.8,356.17,356.64,50380.0,333.6446,334.0378,333.448,333.888,50380.0
2021-11-23 11:40:00,356.62,356.87,356.36,356.36,34681.0,333.8693,334.1034,333.6259,333.6259,34681.0
2021-11-23 11:45:00,356.4,356.94,356.32,356.82,31244.0,333.6634,334.1689,333.5885,334.0566,31244.0
2021-11-23 11:50:00,356.86,356.94,356.42,356.44,34091.0,334.094,334.1689,333.6821,333.7008,34091.0
2021-11-23 11:55:00,356.45,356.65,356.39,356.46,16891.0,333.7102,333.8974,333.654,333.7195,16891.0
2021-11-23 12:00:00,356.47,356.52,355.89,356.05,18850.0,333.7289,333.7757,333.1859,333.3357,18850.0
2021-11-23 12:05:00,355.99,356.15,355.91,356.02,12475.0,333.2795,333.4293,333.2046,333.3076,12475.0
2021-11-23 12:10:00,356.07,356.25,355.64,355.64,17387.0,333.3544,333.5229,332.9518,332.9518,17387.0
2021-11-23 12:15:00,355.68,355.78,355.64,355.69,23106.0,332.9893,333.0829,332.9518,332.9987,23106.0
2021-11-23 12:20:00,355.71,356.25,355.71,356.24,24292.0,333.0174,333.5229,333.0174,333.5136,24292.0
2021-11-23 12:25:00,356.37,356.58,356.32,356.5,27649.0,333.6353,333.8319,333.5885,333.757,27649.0
2021-11-23 12:30:00,356.52,356.78,356.37,356.42,23583.0,333.7757,334.0191,333.6353,333.6821,23583.0
2021-11-23 12:35:00,356.44,356.56,356.38,356.46,13569.0,333.7008,333.8131,333.6446,333.7195,13569.0
2021-11-23 12:40:00,356.4,356.53,356.22,356.27,25713.0,333.6634,333.7851,333.4948,333.5416,25713.0
2021-11-23 12:45:00,356.31,356.47,356.18,356.31,14556.0,333.5791,333.7289,333.4574,333.5791,14556.0
2021-11-23 12:50:00,356.25,356.32,356.05,356.06,108343.0,333.5229,333.5885,333.3357,333.345,108343.0
2021-11-23 12:55:00,356.09,356.13,355.85,355.98,141204.0,333.3731,333.4106,333.1484,333.2701,141204.0
2021-11-23 13:00:00,355.95,356.33,355.84,356.15,38575.0,333.2421,333.5978,333.1391,333.4293,38575.0
2021-11-23 13:05:00,356.16,356.33,356.09,356.27,7853.0,333.4387,333.5978,333.3731,333.5416,7853.0
2021-11-23 13:10:00,356.22,356.25,356.09,356.17,18568.0,333.4948,333.5229,333.3731,333.448,18568.0
2021-11-23 13:15:00,356.19,356.36,355.99,356.0,21793.0,333.4668,333.6259,333.2795,333.2889,21793.0
2021-11-23 13:20:00,356.03,356.31,356.0,356.27,24020.0,333.317,333.5791,333.2889,333.5416,24020.0
2021-11-23 13:25:00,356.26,356.66,356.25,356.48,49189.0,333.5323,333.9068,333.5229,333.7383,49189.0
2021-11-23 13:30:00,356.42,356.62,356.32,356.36,34298.0,333.6821,333.8693,333.5885,333.6259,34298.0
2021-11-23 13:35:00,356.35,356.53,356.26,356.5,26197.0,333.6165,333.7851,333.5323,333.757,26197.0
2021-11-23 13:40:00,356.51,356.63,356.34,356.36,29569.0,333.7663,333.8787,333.6072,333.6259,29569.0
2021-11-23 13:45:00,356.36,356.94,356.33,356.81,82882.0,333.6259,334.1689,333.5978,334.0472,82882.0
2021-11-23 13:50:00,356.85,357.49,356.85,357.48,37201.0,334.0846,334.6838,334.0846,334.6745,37201.0
2021-11-23 13:55:00,357.48,357.56,357.06,357.11,67779.0,334.6745,334.7494,334.2813,334.3281,67779.0
2021-11-23 14:00:00,357.12,357.29,357.05,357.14,41609.0,334.3374,334.4966,334.2719,334.3561,41609.0
2021-11-23 14:05:00,357.17,357.47,357.09,357.44,27916.0,334.3842,334.6651,334.3093,334.637,27916.0
2021-11-23 14:10:00,357.44,357.44,357.27,357.31,19461.0,334.637,334.637,334.4779,334.5153,19461.0
2021-11-23 14:15:00,357.34,357.35,356.92,356.92,58576.0,334.5434,334.5528,334.1502,334.1502,58576.0
2021-11-23 14:20:00,356.96,357.32,356.94,357.22,51669.0,334.1876,334.5247,334.1689,334.431,51669.0
2021-11-23 14:25:00,357.19,357.4,357.16,357.17,14798.0,334.403,334.5996,334.3749,334.3842,14798.0
2021-11-23 14:30:00,357.25,357.33,356.75,356.87,24404.0,334.4591,334.534,333.991,334.1034,24404.0
2021-11-23 14:35:00,356.95,357.19,356.88,356.97,22574.0,334.1783,334.403,334.1127,334.197,22574.0
2021-11-23 14:40:00,356.98,357.24,356.95,357.24,16520.0,334.2064,334.4498,334.1783,334.4498,16520.0
2021-11-23 14:45:00,357.25,357.91,357.24,357.89,84593.0,334.4591,335.077,334.4498,335.0583,84593.0
2021-11-23 14:50:00,357.87,358.13,357.51,358.03,97793.0,335.0396,335.283,334.7025,335.1894,97793.0
2021-11-23 14:55:00,358.01,358.14,357.81,357.95,37349.0,335.1706,335.2924,334.9834,335.1145,37349.0
2021-11-23 15:00:00,357.95,357.96,357.6,357.7,31793.0,335.1145,335.1238,334.7868,334.8804,31793.0
2021-11-23 15:05:00,357.73,358.04,357.71,358.0,34766.0,334.9085,335.1987,334.8898,335.1613,34766.0
2021-11-23 15:10:00,357.99,358.0,357.64,357.71,33359.0,335.1519,335.1613,334.8242,334.8898,33359.0
2021-11-23 15:15:00,357.74,357.84,357.34,357.34,24705.0,334.9179,335.0115,334.5434,334.5434,24705.0
2021-11-23 15:20:00,357.36,357.56,357.27,357.53,24723.0,334.5621,334.7494,334.4779,334.7213,24723.0
2021-11-23 15:25:00,357.53,357.74,357.48,357.51,20640.0,334.7213,334.9179,334.6745,334.7025,20640.0
2021-11-23 15:30:00,357.5,357.7,357.4,357.56,98073.0,334.6932,334.8804,334.5996,334.7494,98073.0
2021-11-23 15:35:00,357.6,358.03,357.5,357.84,64230.0,334.7868,335.1894,334.6932,335.0115,64230.0
2021-11-23 15:40:00,357.92,358.12,357.88,357.96,76553.0,335.0864,335.2736,335.0489,335.1238,76553.0
2021-11-23 15:45:00,357.94,358.03,357.68,357.76,44949.0,335.1051,335.1894,334.8617,334.9366,44949.0
2021-11-23 15:50:00,357.77,358.37,357.76,358.15,155928.0,334.946,335.5077,334.9366,335.3017,155928.0
2021-11-23 15:55:00,358.11,358.19,357.95,358.05,113206.0,335.2643,335.3392,335.1145,335.2081,113206.0
2021-11-24 09:30:00,356.06,356.68,355.8,356.67,134795.0,333.345,333.9255,333.1016,333.9161,134795.0
2021-11-24 09:35:00,356.64,357.24,356.59,356.73,121409.0,333.888,334.4498,333.8412,333.9723,121409.0
2021-11-24 09:40:00,356.72,356.72,356.3,356.52,76581.0,333.9629,333.9629,333.5697,333.7757,76581.0
2021-11-24 09:45:00,356.49,356.81,356.21,356.48,83167.0,333.7476,334.0472,333.4855,333.7383,83167.0
2021-11-24 09:50:00,356.47,356.64,356.19,356.28,64261.0,333.7289,333.888,333.4668,333.551,64261.0
2021-11-24 09:55:00,356.3,356.71,356.2,356.71,66719.0,333.5697,333.9536,333.4761,333.9536,66719.0
2021-11-24 10:00:00,356.61,357.2,356.23,357.06,93713.0,333.86,334.4123,333.5042,334.2813,93713.0
2021-11-24 10:05:00,357.09,357.16,356.71,356.71,54929.0,334.3093,334.3749,333.9536,333.9536,54929.0
2021-11-24 10:10:00,356.72,356.87,356.52,356.83,33431.0,333.9629,334.1034,333.7757,334.0659,33431.0
2021-11-24 10:15:00,356.85,357.0,356.68,356.88,23377.0,334.0846,334.2251,333.9255,334.1127,23377.0
2021-11-24 10:20:00,356.92,357.19,356.77,356.96,42205.0,334.1502,334.403,334.0098,334.1876,42205.0
2021-11-24 10:25:00,356.94,357.26,356.9,357.17,31643.0,334.1689,334.4685,334.1315,334.3842,31643.0
2021-11-24 10:30:00,357.15,357.21,356.79,356.83,47873.0,334.3655,334.4217,334.0285,334.0659,47873.0
2021-11-24 10:35:00,356.85,357.11,356.81,357.06,80711.0,334.0846,334.3281,334.0472,334.2813,80711.0
2021-11-24 10:40:00,356.99,357.06,356.65,356.67,52819.0,334.2157,334.2813,333.8974,333.9161,52819.0
2021-11-24 10:45:00,356.69,356.88,356.57,356.8,20296.0,333.9349,334.1127,333.8225,334.0378,20296.0
2021-11-24 10:50:00,356.81,357.09,356.81,356.95,21964.0,334.0472,334.3093,334.0472,334.1783,21964.0
2021-11-24 10:55:00,357.02,357.24,357.02,357.08,53436.0,334.2438,334.4498,334.2438,334.3,53436.0
2021-11-24 11:00:00,357.06,357.36,357.04,357.19,40175.0,334.2813,334.5621,334.2625,334.403,40175.0
2021-11-24 11:05:00,357.21,357.36,357.19,357.32,14746.0,334.4217,334.5621,334.403,334.5247,14746.0
2021-11-24 11:10:00,357.35,357.56,357.35,357.5,25610.0,334.5528,334.7494,334.5528,334.6932,25610.0
2021-11-24 11:15:00,357.51,357.57,357.41,357.42,25277.0,334.7025,334.7587,334.6089,334.6183,25277.0
2021-11-24 11:20:00,357.43,357.56,357.31,357.41,27757.0,334.6276,334.7494,334.5153,334.6089,27757.0
2021-11-24 11:25:00,357.44,357.51,357.27,357.49,19737.0,334.637,334.7025,334.4779,334.6838,19737.0
2021-11-24 11:30:00,357.51,357.71,357.31,357.31,25856.0,334.7025,334.8898,334.5153,334.5153,25856.0
2021-11-24 11:35:00,357.33,357.37,356.95,357.07,32216.0,334.534,334.5715,334.1783,334.2906,32216.0
2021-11-24 11:40:00,357.03,357.07,356.93,357.05,14773.0,334.2532,334.2906,334.1595,334.2719,14773.0
2021-11-24 11:45:00,357.1,357.3,357.1,357.26,19335.0,334.3187,334.5059,334.3187,334.4685,19335.0
2021-11-24 11:50:00,357.27,357.35,357.13,357.17,39305.0,334.4779,334.5528,334.3468,334.3842,39305.0
2021-11-24 11:55:00,357.13,357.16,356.96,357.04,35596.0,334.3468,334.3749,334.1876,334.2625,35596.0
2021-11-24 12:00:00,356.92,357.0,356.82,356.91,20588.0,334.1502,334.2251,334.0566,334.1408,20588.0
2021-11-24 12:05:00,356.92,357.09,356.83,356.93,31977.0,334.1502,334.3093,334.0659,334.1595,31977.0
2021-11-24 12:10:00,356.95,357.16,356.94,357.08,28995.0,334.1783,334.3749,334.1689,334.3,28995.0
2021-11-24 12:15:00,357.09,357.1,356.86,356.98,10498.0,334.3093,334.3187,334.094,334.2064,10498.0
2021-11-24 12:20:00,356.99,357.03,356.85,357.0,13949.0,334.2157,334.2532,334.0846,334.2251,13949.0
2021-11-24 12:25:00,357.0,357.03,356.9,356.96,21726.0,334.2251,334.2532,334.1315,334.1876,21726.0
2021-11-24 12:30:00,357.04,357.19,357.03,357.17,29404.0,334.2625,334.403,334.2532,334.3842,29404.0
2021-11-24 12:35:00,357.18,357.28,357.18,357.22,13005.0,334.3936,334.4872,334.3936,334.431,13005.0
2021-11-24 12:40:00,357.24,357.27,357.17,357.24,7018.0,334.4498,334.4779,334.3842,334.4498,7018.0
2021-11-24 12:45:00,357.25,357.5,357.25,357.49,12667.0,334.4591,334.6932,334.4591,334.6838,12667.0
2021-11-24 12:50:00,357.49,357.53,357.38,357.52,15196.0,334.6838,334.7213,334.5808,334.7119,15196.0
2021-11-24 12:55:00,357.55,357.61,357.46,357.59,9970.0,334.74,334.7962,334.6557,334.7774,9970.0
2021-11-24 13:00:00,357.6,357.78,357.56,357.62,15917.0,334.7868,334.9553,334.7494,334.8055,15917.0
2021-11-24 13:05:00,357.64,357.74,357.6,357.72,12873.0,334.8242,334.9179,334.7868,334.8991,12873.0
2021-11-24 13:10:00,357.74,357.87,357.72,357.84,13899.0,334.9179,335.0396,334.8991,335.0115,13899.0
2021-11-24 13:15:00,357.8,357.86,357.72,357.79,9898.0,334.974,335.0302,334.8991,334.9647,9898.0
2021-11-24 13:20:00,357.79,357.81,357.66,357.8,10856.0,334.9647,334.9834,334.843,334.974,10856.0
2021-11-24 13:25:00,357.75,357.8,357.69,357.72,14195.0,334.9272,334.974,334.8711,334.8991,14195.0
2021-11-24 13:30:00,357.73,357.78,357.66,357.69,17416.0,334.9085,334.9553,334.843,334.8711,17416.0
2021-11-24 13:35:00,357.68,357.72,357.49,357.6,23170.0,334.8617,334.8991,334.6838,334.7868,23170.0
2021-11-24 13:40:00,357.61,357.66,357.56,357.58,12445.0,334.7962,334.843,334.7494,334.7681,12445.0
2021-11-24 13:45:00,357.58,357.63,357.45,357.62,11066.0,334.7681,334.8149,334.6464,334.8055,11066.0
2021-11-24 13:50:00,357.63,357.63,357.54,357.56,7766.0,334.8149,334.8149,334.7306,334.7494,7766.0
2021-11-24 13:55:00,357.55,357.56,357.44,357.47,6980.0,334.74,334.7494,334.637,334.6651,6980.0
2021-11-24 14:00:00,357.45,357.74,357.21,357.39,58449.0,334.6464,334.9179,334.4217,334.5902,58449.0
2021-11-24 14:05:00,357.43,357.47,356.96,357.01,78635.0,334.6276,334.6651,334.1876,334.2344,78635.0
2021-11-24 14:10:00,357.01,357.05,356.66,356.94,38082.0,334.2344,334.2719,333.9068,334.1689,38082.0
2021-11-24 14:15:00,356.92,357.36,356.91,357.33,24880.0,334.1502,334.5621,334.1408,334.534,24880.0
2021-11-24 14:20:00,357.33,357.4,357.23,357.36,13984.0,334.534,334.5996,334.4404,334.5621,13984.0
2021-11-24 14:25:00,357.35,357.39,357.04,357.05,22927.0,334.5528,334.5902,334.2625,334.2719,22927.0
2021-11-24 14:30:00,357.11,357.36,357.1,357.24,27555.0,334.3281,334.5621,334.3187,334.4498,27555.0
2021-11-24 14:35:00,357.26,357.31,357.23,357.25,14516.0,334.4685,334.5153,334.4404,334.4591,14516.0
2021-11-24 14:40:00,357.24,357.47,357.15,357.43,15974.0,334.4498,334.6651,334.3655,334.6276,15974.0
2021-11-24 14:45:00,357.44,357.61,357.44,357.49,19556.0,334.637,334.7962,334.637,334.6838,19556.0
2021-11-24 14:50:00,357.48,357.75,357.48,357.66,15077.0,334.6745,334.9272,334.6745,334.843,15077.0
2021-11-24 14:55:00,357.63,357.67,357.51,357.52,31212.0,334.8149,334.8523,334.7025,334.7119,31212.0
2021-11-24 15:00:00,357.51,357.58,357.37,357.51,34405.0,334.7025,334.7681,334.5715,334.7025,34405.0
2021-11-24 15:05:00,357.5,357.85,357.47,357.85,30628.0,334.6932,335.0209,334.6651,335.0209,30628.0
2021-11-24 15:10:00,357.84,357.93,357.76,357.93,32742.0,335.0115,335.0957,334.9366,335.0957,32742.0
2021-11-24 15:15:00,357.91,357.99,357.77,357.9,36489.0,335.077,335.1519,334.946,335.0677,36489.0
2021-11-24 15:20:00,357.91,358.04,357.83,357.85,26385.0,335.077,335.1987,335.0021,335.0209,26385.0
2021-11-24 15:25:00,357.87,358.08,357.86,358.03,29925.0,335.0396,335.2362,335.0302,335.1894,29925.0
2021-11-24 15:30:00,358.03,358.04,357.72,357.91,89632.0,335.1894,335.1987,334.8991,335.077,89632.0
2021-11-24 15:35:00,357.9,358.07,357.86,358.01,38639.0,335.0677,335.2268,335.0302,335.1706,38639.0
2021-11-24 15:40:00,358.0,358.0,357.79,357.9,121046.0,335.1613,335.1613,334.9647,335.0677,121046.0
2021-11-24 15:45:00,357.86,357.93,357.78,357.79,91353.0,335.0302,335.0957,334.9553,334.9647,91353.0
2021-11-24 15:50:00,357.81,358.19,357.75,358.17,103624.0,334.9834,335.3392,334.9272,335.3204,103624.0
2021-11-24 15:55:00,358.17,358.2,357.88,358.01,171230.0,335.3204,335.3485,335.0489,335.1706,171230.0
2021-11-26 09:30:00,350.32,350.89,349.53,350.79,457415.0,327.9712,328.5049,327.2316,328.4112,457415.0
2021-11-26 09:35:00,350.83,351.46,350.57,350.76,195299.0,328.4487,329.0385,328.2053,328.3832,195299.0
2021-11-26 09:40:00,350.78,350.79,349.88,349.93,201778.0,328.4019,328.4112,327.5593,327.6061,201778.0
2021-11-26 09:45:00,349.9,349.9,348.62,348.84,285421.0,327.578,327.578,326.3797,326.5856,285421.0
2021-11-26 09:50:00,348.86,349.22,348.72,349.01,171176.0,326.6044,326.9414,326.4733,326.7448,171176.0
2021-11-26 09:55:00,349.0,349.41,348.67,349.21,161048.0,326.7354,327.1193,326.4265,326.932,161048.0
2021-11-26 10:00:00,349.18,349.18,348.62,348.64,132388.0,326.904,326.904,326.3797,326.3984,132388.0
2021-11-26 10:05:00,348.64,349.33,348.58,348.88,105312.0,326.3984,327.0444,326.3422,326.6231,105312.0
2021-11-26 10:10:00,348.86,348.94,348.38,348.62,110390.0,326.6044,326.6793,326.155,326.3797,110390.0
2021-11-26 10:15:00,348.57,348.75,347.95,348.52,303674.0,326.3329,326.5014,325.7524,326.2861,303674.0
2021-11-26 10:20:00,348.53,349.24,348.48,348.97,173088.0,326.2954,326.9601,326.2486,326.7074,173088.0
2021-11-26 10:25:00,348.99,349.32,348.8,349.29,82901.0,326.7261,327.035,326.5482,327.0069,82901.0
2021-11-26 10:30:00,349.28,349.46,348.7,349.23,100796.0,326.9976,327.1661,326.4546,326.9508,100796.0
2021-11-26 10:35:00,349.29,349.7,349.15,349.48,114431.0,327.0069,327.3908,326.8759,327.1848,114431.0
2021-11-26 10:40:00,349.51,349.79,349.08,349.34,124884.0,327.2129,327.475,326.8103,327.0538,124884.0
2021-11-26 10:45:00,349.34,349.44,348.87,349.28,77347.0,327.0538,327.1474,326.6137,326.9976,77347.0
2021-11-26 10:50:00,349.28,349.36,348.71,348.78,83784.0,326.9976,327.0725,326.4639,326.5295,83784.0
2021-11-26 10:55:00,348.81,348.9,348.5,348.87,67535.0,326.5576,326.6418,326.2673,326.6137,67535.0
2021-11-26 11:00:00,348.85,348.85,348.23,348.33,78011.0,326.595,326.595,326.0146,326.1082,78011.0
2021-11-26 11:05:00,348.35,348.96,348.34,348.81,81754.0,326.1269,326.698,326.1175,326.5576,81754.0
2021-11-26 11:10:00,348.79,348.93,348.16,348.26,53734.0,326.5388,326.6699,325.949,326.0426,53734.0
2021-11-26 11:15:00,348.25,348.38,347.58,347.69,128859.0,326.0333,326.155,325.406,325.509,128859.0
2021-11-26 11:20:00,347.71,347.71,347.36,347.52,133060.0,325.5277,325.5277,325.2001,325.3499,133060.0
2021-11-26 11:25:00,347.54,347.83,347.54,347.8,86885.0,325.3686,325.6401,325.3686,325.612,86885.0
2021-11-26 11:30:00,347.79,347.94,347.55,347.73,75686.0,325.6026,325.7431,325.3779,325.5465,75686.0
2021-11-26 11:35:00,347.7,348.42,347.69,348.37,84899.0,325.5184,326.1924,325.509,326.1456,84899.0
2021-11-26 11:40:00,348.37,348.43,348.04,348.32,82341.0,326.1456,326.2018,325.8367,326.0988,82341.0
2021-11-26 11:45:00,348.31,348.57,348.14,348.27,110875.0,326.0895,326.3329,325.9303,326.052,110875.0
2021-11-26 11:50:00,348.25,348.44,347.83,347.84,58310.0,326.0333,326.2112,325.6401,325.6494,58310.0
2021-11-26 11:55:00,347.87,348.37,347.86,348.15,56403.0,325.6775,326.1456,325.6682,325.9397,56403.0
2021-11-26 12:00:00,348.18,348.6,348.12,348.39,96659.0,325.9678,326.361,325.9116,326.1644,96659.0
2021-11-26 12:05:00,348.42,349.1,348.27,348.99,62383.0,326.1924,326.8291,326.052,326.7261,62383.0
2021-11-26 12:10:00,348.96,349.34,348.81,348.95,124650.0,326.698,327.0538,326.5576,326.6886,124650.0
2021-11-26 12:15:00,348.99,349.07,348.69,348.71,100908.0,326.7261,326.801,326.4452,326.4639,100908.0
2021-11-26 12:20:00,348.74,349.21,348.64,349.15,61877.0,326.492,326.932,326.3984,326.8759,61877.0
2021-11-26 12:25:00,349.13,349.85,349.11,349.82,80305.0,326.8571,327.5312,326.8384,327.5031,80305.0
2021-11-26 12:30:00,349.81,350.13,349.67,350.11,83498.0,327.4938,327.7934,327.3627,327.7746,83498.0
2021-11-26 12:35:00,350.14,350.69,350.14,350.49,70208.0,327.8027,328.3176,327.8027,328.1304,70208.0
2021-11-26 12:40:00,350.49,350.56,350.12,350.29,92371.0,328.1304,328.1959,327.784,327.9431,92371.0
2021-11-26 12:45:00,350.26,350.29,349.28,349.31,129771.0,327.9151,327.9431,326.9976,327.0257,129771.0
2021-11-26 12:50:00,349.29,349.29,348.12,348.13,163544.0,327.0069,327.0069,325.9116,325.9209,163544.0
2021-11-26 12:55:00,348.15,349.96,348.15,349.08,317260.0,325.9397,327.6342,325.9397,326.8103,317260.0
2021-11-29 09:30:00,352.54,352.77,351.3,351.49,265412.0,330.0496,330.2649,328.8887,329.0666,265412.0
2021-11-29 09:35:00,351.46,351.5,350.89,351.03,159486.0,329.0385,329.076,328.5049,328.6359,159486.0
2021-11-29 09:40:00,350.99,351.0,350.48,350.92,104488.0,328.5985,328.6079,328.121,328.533,104488.0
2021-11-29 09:45:00,350.94,350.98,350.18,350.33,136032.0,328.5517,328.5891,327.8402,327.9806,136032.0
2021-11-29 09:50:00,350.32,350.44,350.07,350.12,96095.0,327.9712,328.0836,327.7372,327.784,96095.0
2021-11-29 09:55:00,350.14,350.46,349.92,350.21,84562.0,327.8027,328.1023,327.5967,327.8682,84562.0
2021-11-29 10:00:00,350.2,350.52,349.77,349.8,113142.0,327.8589,328.1585,327.4563,327.4844,113142.0
2021-11-29 10:05:00,349.77,350.14,349.63,350.1,73798.0,327.4563,327.8027,327.3252,327.7653,73798.0
2021-11-29 10:10:00,350.1,350.35,349.82,349.82,91389.0,327.7653,327.9993,327.5031,327.5031,91389.0
2021-11-29 10:15:00,349.86,350.31,349.77,350.28,57614.0,327.5406,327.9619,327.4563,327.9338,57614.0
2021-11-29 10:20:00,350.29,350.34,349.91,350.29,44791.0,327.9431,327.99,327.5874,327.9431,44791.0
2021-11-29 10:25:00,350.23,350.33,349.33,349.41,59823.0,327.887,327.9806,327.0444,327.1193,59823.0
2021-11-29 10:30:00,349.41,349.54,349.11,349.42,41895.0,327.1193,327.241,326.8384,327.1286,41895.0
2021-11-29 10:35:00,349.4,349.75,348.95,349.25,77022.0,327.1099,327.4376,326.6886,326.9695,77022.0
2021-11-29 10:40:00,349.23,349.32,348.92,349.25,66946.0,326.9508,327.035,326.6605,326.9695,66946.0
2021-11-29 10:45:00,349.28,349.49,349.04,349.12,26230.0,326.9976,327.1942,326.7729,326.8478,26230.0
2021-11-29 10:50:00,349.1,349.59,349.03,349.25,51363.0,326.8291,327.2878,326.7635,326.9695,51363.0
2021-11-29 10:55:00,349.31,349.61,349.31,349.5,38924.0,327.0257,327.3065,327.0257,327.2035,38924.0
2021-11-29 11:00:00,349.52,349.78,349.33,349.71,38563.0,327.2223,327.4657,327.0444,327.4001,38563.0
2021-11-29 11:05:00,349.74,350.16,349.74,350.02,48090.0,327.4282,327.8214,327.4282,327.6904,48090.0
2021-11-29 11:10:00,350.03,350.15,349.9,350.01,65171.0,327.6997,327.8121,327.578,327.681,65171.0
2021-11-29 11:15:00,350.02,350.11,349.76,349.76,35034.0,327.6904,327.7746,327.447,327.447,35034.0
2021-11-29 11:20:00,349.73,350.11,349.72,350.04,34814.0,327.4189,327.7746,327.4095,327.7091,34814.0
2021-11-29 11:25:00,350.01,350.11,349.84,349.89,51969.0,327.681,327.7746,327.5219,327.5687,51969.0
2021-11-29 11:30:00,349.89,350.33,349.86,349.99,65790.0,327.5687,327.9806,327.5406,327.6623,65790.0
2021-11-29 11:35:00,350.1,350.49,350.02,350.45,92194.0,327.7653,328.1304,327.6904,328.0929,92194.0
2021-11-29 11:40:00,350.43,350.73,350.41,350.71,45754.0,328.0742,328.3551,328.0555,328.3364,45754.0
2021-11-29 11:45:00,350.73,350.97,350.63,350.63,47277.0,328.3551,328.5798,328.2615,328.2615,47277.0
2021-11-29 11:50:00,350.62,350.87,350.51,350.75,37938.0,328.2521,328.4861,328.1491,328.3738,37938.0
2021-11-29 11:55:00,350.74,351.03,350.73,351.01,27841.0,328.3644,328.6359,328.3551,328.6172,27841.0
2021-11-29 12:00:00,351.05,351.36,351.05,351.36,27066.0,328.6547,328.9449,328.6547,328.9449,27066.0
2021-11-29 12:05:00,351.39,351.6,351.37,351.46,22795.0,328.973,329.1696,328.9542,329.0385,22795.0
2021-11-29 12:10:00,351.4,351.46,351.34,351.41,20756.0,328.9823,329.0385,328.9262,328.9917,20756.0
2021-11-29 12:15:00,351.41,351.8,351.39,351.8,48485.0,328.9917,329.3568,328.973,329.3568,48485.0
2021-11-29 12:20:00,351.77,352.23,351.75,352.22,59499.0,329.3287,329.7594,329.31,329.75,59499.0
2021-11-29 12:25:00,352.2,352.2,352.0,352.03,25132.0,329.7313,329.7313,329.5441,329.5721,25132.0
2021-11-29 12:30:00,352.07,352.44,352.02,352.39,29377.0,329.6096,329.956,329.5628,329.9092,29377.0
2021-11-29 12:35:00,352.41,352.49,352.21,352.34,13771.0,329.9279,330.0028,329.7407,329.8624,13771.0
2021-11-29 12:40:00,352.32,352.45,352.31,352.42,38626.0,329.8436,329.9653,329.8343,329.9373,38626.0
2021-11-29 12:45:00,352.43,352.5,352.38,352.44,28472.0,329.9466,330.0122,329.8998,329.956,28472.0
2021-11-29 12:50:00,352.44,352.44,352.2,352.2,34357.0,329.956,329.956,329.7313,329.7313,34357.0
2021-11-29 12:55:00,352.25,352.42,352.25,352.41,10580.0,329.7781,329.9373,329.7781,329.9279,10580.0
2021-11-29 13:00:00,352.36,352.43,352.3,352.3,10802.0,329.8811,329.9466,329.8249,329.8249,10802.0
2021-11-29 13:05:00,352.27,352.55,352.25,352.5,24337.0,329.7968,330.059,329.7781,330.0122,24337.0
2021-11-29 13:10:00,352.51,352.59,352.37,352.42,16362.0,330.0215,330.0964,329.8905,329.9373,16362.0
2021-11-29 13:15:00,352.47,352.48,352.24,352.35,22413.0,329.9841,329.9934,329.7687,329.8717,22413.0
2021-11-29 13:20:00,352.37,352.37,352.18,352.2,11789.0,329.8905,329.8905,329.7126,329.7313,11789.0
2021-11-29 13:25:00,352.22,352.26,352.1,352.25,35575.0,329.75,329.7875,329.6377,329.7781,35575.0
2021-11-29 13:30:00,352.26,352.42,352.23,352.3,11183.0,329.7875,329.9373,329.7594,329.8249,11183.0
2021-11-29 13:35:00,352.29,352.29,351.98,352.0,17418.0,329.8156,329.8156,329.5253,329.5441,17418.0
2021-11-29 13:40:00,351.99,352.11,351.95,352.09,13916.0,329.5347,329.647,329.4972,329.6283,13916.0
2021-11-29 13:45:00,352.1,352.19,352.04,352.14,9342.0,329.6377,329.7219,329.5815,329.6751,9342.0
2021-11-29 13:50:00,352.11,352.13,352.03,352.07,65091.0,329.647,329.6658,329.5721,329.6096,65091.0
2021-11-29 13:55:00,352.11,352.3,352.08,352.29,18293.0,329.647,329.8249,329.619,329.8156,18293.0
2021-11-29 14:00:00,352.3,352.3,352.1,352.26,23404.0,329.8249,329.8249,329.6377,329.7875,23404.0
2021-11-29 14:05:00,352.26,352.39,352.23,352.27,16560.0,329.7875,329.9092,329.7594,329.7968,16560.0
2021-11-29 14:10:00,352.27,352.42,352.27,352.41,4448.0,329.7968,329.9373,329.7968,329.9279,4448.0
2021-11-29 14:15:00,352.39,352.39,352.18,352.24,11847.0,329.9092,329.9092,329.7126,329.7687,11847.0
2021-11-29 14:20:00,352.18,352.32,352.16,352.21,20078.0,329.7126,329.8436,329.6938,329.7407,20078.0
2021-11-29 14:25:00,352.28,352.31,352.16,352.2,9731.0,329.8062,329.8343,329.6938,329.7313,9731.0
2021-11-29 14:30:00,352.21,352.21,351.97,352.01,10950.0,329.7407,329.7407,329.516,329.5534,10950.0
2021-11-29 14:35:00,352.0,352.0,351.75,351.77,33538.0,329.5441,329.5441,329.31,329.3287,33538.0
2021-11-29 14:40:00,351.78,352.02,351.78,351.93,19958.0,329.3381,329.5628,329.3381,329.4785,19958.0
2021-11-29 14:45:00,351.93,351.98,351.8,351.85,14364.0,329.4785,329.5253,329.3568,329.4036,14364.0
2021-11-29 14:50:00,351.87,352.07,351.75,351.78,61602.0,329.4223,329.6096,329.31,329.3381,61602.0
2021-11-29 14:55:00,351.77,351.84,351.73,351.8,15674.0,329.3287,329.3943,329.2913,329.3568,15674.0
2021-11-29 15:00:00,351.85,352.04,351.85,352.0,12548.0,329.4036,329.5815,329.4036,329.5441,12548.0
2021-11-29 15:05:00,351.95,352.03,351.79,352.03,16407.0,329.4972,329.5721,329.3475,329.5721,16407.0
2021-11-29 15:10:00,352.0,352.16,351.92,352.15,24810.0,329.5441,329.6938,329.4692,329.6845,24810.0
2021-11-29 15:15:00,352.18,352.35,352.04,352.11,17827.0,329.7126,329.8717,329.5815,329.647,17827.0
2021-11-29 15:20:00,352.13,352.13,351.85,351.94,16190.0,329.6658,329.6658,329.4036,329.4879,16190.0
2021-11-29 15:25:00,351.99,352.07,351.85,351.86,13595.0,329.5347,329.6096,329.4036,329.413,13595.0
2021-11-29 15:30:00,351.84,352.0,351.68,351.98,33992.0,329.3943,329.5441,329.2445,329.5253,33992.0
2021-11-29 15:35:00,351.98,352.05,351.85,351.97,28380.0,329.5253,329.5909,329.4036,329.516,28380.0
2021-11-29 15:40:00,351.97,351.98,351.58,351.71,52739.0,329.516,329.5253,329.1508,329.2726,52739.0
2021-11-29 15:45:00,351.7,351.8,351.5,351.78,49806.0,329.2632,329.3568,329.076,329.3381,49806.0
2021-11-29 15:50:00,351.78,351.78,351.34,351.64,96807.0,329.3381,329.3381,328.9262,329.207,96807.0
2021-11-29 15:55:00,351.67,351.86,351.11,351.28,203781.0,329.2351,329.413,328.7108,328.87,203781.0
2021-11-30 09:30:00,348.7,349.93,348.28,349.37,209418.0,326.4546,327.6061,326.0614,327.0818,209418.0
2021-11-30 09:35:00,349.4,349.47,348.24,348.54,138614.0,327.1099,327.1755,326.0239,326.3048,138614.0
2021-11-30 09:40:00,348.63,349.31,348.62,348.99,114569.0,326.389,327.0257,326.3797,326.7261,114569.0
2021-11-30 09:45:00,348.99,349.14,347.82,347.87,129196.0,326.7261,326.8665,325.6307,325.6775,129196.0
2021-11-30 09:50:00,347.91,348.36,347.47,348.33,148107.0,325.715,326.1363,325.303,326.1082,148107.0
2021-11-30 09:55:00,348.32,348.93,348.2,348.37,72245.0,326.0988,326.6699,325.9865,326.1456,72245.0
2021-11-30 10:00:00,348.35,349.09,348.18,348.94,129499.0,326.1269,326.8197,325.9678,326.6793,129499.0
2021-11-30 10:05:00,348.91,349.77,348.83,349.39,108574.0,326.6512,327.4563,326.5763,327.1006,108574.0
2021-11-30 10:10:00,349.44,349.56,348.82,348.84,62176.0,327.1474,327.2597,326.5669,326.5856,62176.0
2021-11-30 10:15:00,348.8,349.25,348.74,348.81,48835.0,326.5482,326.9695,326.492,326.5576,48835.0
2021-11-30 10:20:00,348.83,348.98,348.39,348.61,77242.0,326.5763,326.7167,326.1644,326.3703,77242.0
2021-11-30 10:25:00,348.62,348.79,348.32,348.78,42757.0,326.3797,326.5388,326.0988,326.5295,42757.0
2021-11-30 10:30:00,348.77,349.59,348.73,349.57,57472.0,326.5201,327.2878,326.4827,327.2691,57472.0
2021-11-30 10:35:00,349.64,350.01,348.74,349.2,180589.0,327.3346,327.681,326.492,326.9227,180589.0
2021-11-30 10:40:00,349.25,349.68,349.06,349.23,81833.0,326.9695,327.3721,326.7916,326.9508,81833.0
2021-11-30 10:45:00,349.31,349.31,348.18,348.21,113587.0,327.0257,327.0257,325.9678,325.9958,113587.0
2021-11-30 10:50:00,348.16,348.29,346.93,347.11,189226.0,325.949,326.0707,324.7975,324.966,189226.0
2021-11-30 10:55:00,347.13,347.21,346.07,346.1,263212.0,324.9847,325.0596,323.9924,324.0204,263212.0
2021-11-30 11:00:00,346.12,346.39,345.46,346.18,189002.0,324.0392,324.2919,323.4213,324.0953,189002.0
2021-11-30 11:05:00,346.15,346.4,345.78,346.23,258862.0,324.0673,324.3013,323.7209,324.1422,258862.0
2021-11-30 11:10:00,346.25,347.09,345.97,347.08,98118.0,324.1609,324.9473,323.8987,324.9379,98118.0
2021-11-30 11:15:00,347.08,347.46,346.76,346.91,81441.0,324.9379,325.2937,324.6383,324.7788,81441.0
2021-11-30 11:20:00,346.85,347.16,346.23,346.23,79168.0,324.7226,325.0128,324.1422,324.1422,79168.0
2021-11-30 11:25:00,346.18,346.73,346.12,346.56,68380.0,324.0953,324.6103,324.0392,324.4511,68380.0
2021-11-30 11:30:00,346.54,346.92,346.15,346.19,100836.0,324.4324,324.7881,324.0673,324.1047,100836.0
2021-11-30 11:35:00,346.18,346.46,345.97,346.23,90860.0,324.0953,324.3575,323.8987,324.1422,90860.0
2021-11-30 11:40:00,346.2,346.22,345.64,345.84,89947.0,324.1141,324.1328,323.5898,323.777,89947.0
2021-11-30 11:45:00,345.84,345.96,345.21,345.59,109407.0,323.777,323.8894,323.1872,323.543,109407.0
2021-11-30 11:50:00,345.52,345.63,345.09,345.15,79419.0,323.4774,323.5804,323.0749,323.1311,79419.0
2021-11-30 11:55:00,345.13,345.66,344.88,345.64,90443.0,323.1123,323.6085,322.8783,323.5898,90443.0
2021-11-30 12:00:00,345.62,345.62,344.79,344.96,63170.0,323.5711,323.5711,322.794,322.9532,63170.0
2021-11-30 12:05:00,344.88,345.25,344.63,344.77,84418.0,322.8783,323.2247,322.6442,322.7753,84418.0
2021-11-30 12:10:00,344.78,345.36,344.64,344.99,103447.0,322.7847,323.3277,322.6536,322.9813,103447.0
2021-11-30 12:15:00,344.96,345.62,344.95,345.6,86499.0,322.9532,323.5711,322.9438,323.5523,86499.0
2021-11-30 12:20:00,345.6,345.76,345.27,345.76,43613.0,323.5523,323.7021,323.2434,323.7021,43613.0
2021-11-30 12:25:00,345.72,345.84,345.58,345.68,70310.0,323.6647,323.777,323.5336,323.6272,70310.0
2021-11-30 12:30:00,345.66,345.94,345.34,345.7,60638.0,323.6085,323.8707,323.3089,323.646,60638.0
2021-11-30 12:35:00,345.72,345.86,345.44,345.5,36994.0,323.6647,323.7958,323.4026,323.4587,36994.0
2021-11-30 12:40:00,345.51,345.91,345.27,345.84,48627.0,323.4681,323.8426,323.2434,323.777,48627.0
2021-11-30 12:45:00,345.84,346.02,345.3,345.36,49354.0,323.777,323.9456,323.2715,323.3277,49354.0
2021-11-30 12:50:00,345.47,345.77,345.3,345.56,38460.0,323.4306,323.7115,323.2715,323.5149,38460.0
2021-11-30 12:55:00,345.55,345.6,344.96,345.27,57497.0,323.5055,323.5523,322.9532,323.2434,57497.0
2021-11-30 13:00:00,345.29,345.39,344.77,344.86,85625.0,323.2621,323.3557,322.7753,322.8596,85625.0
2021-11-30 13:05:00,344.87,345.25,344.86,345.0,41346.0,322.8689,323.2247,322.8596,322.9906,41346.0
2021-11-30 13:10:00,345.02,345.11,344.9,345.01,34242.0,323.0093,323.0936,322.897,323.0,34242.0
2021-11-30 13:15:00,344.99,345.35,344.98,345.03,43316.0,322.9813,323.3183,322.9719,323.0187,43316.0
2021-11-30 13:20:00,344.99,345.52,344.85,345.47,42792.0,322.9813,323.4774,322.8502,323.4306,42792.0
2021-11-30 13:25:00,345.45,345.55,345.25,345.39,33623.0,323.4119,323.5055,323.2247,323.3557,33623.0
2021-11-30 13:30:00,345.41,345.84,345.32,345.62,69169.0,323.3745,323.777,323.2902,323.5711,69169.0
2021-11-30 13:35:00,345.59,346.08,345.59,346.02,41766.0,323.543,324.0017,323.543,323.9456,41766.0
2021-11-30 13:40:00,346.02,346.06,345.94,346.01,14617.0,323.9456,323.983,323.8707,323.9362,14617.0
2021-11-30 13:45:00,346.03,346.14,346.0,346.05,16682.0,323.9549,324.0579,323.9268,323.9736,16682.0
2021-11-30 13:50:00,346.08,346.39,346.04,346.35,34620.0,324.0017,324.2919,323.9643,324.2545,34620.0
2021-11-30 13:55:00,346.34,346.62,346.34,346.58,117149.0,324.2451,324.5073,324.2451,324.4698,117149.0
2021-11-30 14:00:00,346.56,346.65,346.34,346.56,35451.0,324.4511,324.5354,324.2451,324.4511,35451.0
2021-11-30 14:05:00,346.55,346.72,346.29,346.72,27361.0,324.4417,324.6009,324.1983,324.6009,27361.0
2021-11-30 14:10:00,346.72,346.87,346.67,346.75,23810.0,324.6009,324.7413,324.5541,324.629,23810.0
2021-11-30 14:15:00,346.75,346.83,346.5,346.71,28308.0,324.629,324.7039,324.3949,324.5915,28308.0
2021-11-30 14:20:00,346.73,346.73,346.55,346.6,13972.0,324.6103,324.6103,324.4417,324.4885,13972.0
2021-11-30 14:25:00,346.58,346.9,346.21,346.22,36564.0,324.4698,324.7694,324.1234,324.1328,36564.0
2021-11-30 14:30:00,346.2,346.53,346.07,346.41,47298.0,324.1141,324.423,323.9924,324.3107,47298.0
2021-11-30 14:35:00,346.38,346.64,346.33,346.4,44070.0,324.2826,324.526,324.2358,324.3013,44070.0
2021-11-30 14:40:00,346.44,346.6,346.02,346.05,46244.0,324.3388,324.4885,323.9456,323.9736,46244.0
2021-11-30 14:45:00,346.1,346.2,345.65,345.67,37808.0,324.0204,324.1141,323.5992,323.6179,37808.0
2021-11-30 14:50:00,345.68,345.76,345.39,345.52,75199.0,323.6272,323.7021,323.3557,323.4774,75199.0
2021-11-30 14:55:00,345.49,345.69,345.37,345.62,58765.0,323.4494,323.6366,323.337,323.5711,58765.0
2021-11-30 15:00:00,345.59,345.77,345.36,345.51,33422.0,323.543,323.7115,323.3277,323.4681,33422.0
2021-11-30 15:05:00,345.48,345.61,345.18,345.2,43546.0,323.44,323.5617,323.1591,323.1779,43546.0
2021-11-30 15:10:00,345.21,345.54,345.13,345.17,43482.0,323.1872,323.4962,323.1123,323.1498,43482.0
2021-11-30 15:15:00,345.15,345.35,345.15,345.34,55189.0,323.1311,323.3183,323.1311,323.3089,55189.0
2021-11-30 15:20:00,345.32,345.46,345.11,345.12,41933.0,323.2902,323.4213,323.0936,323.103,41933.0
2021-11-30 15:25:00,345.16,345.35,344.82,345.1,94308.0,323.1404,323.3183,322.8221,323.0842,94308.0
2021-11-30 15:30:00,345.08,345.82,344.96,345.55,127208.0,323.0655,323.7583,322.9532,323.5055,127208.0
2021-11-30 15:35:00,345.53,345.53,345.12,345.28,47277.0,323.4868,323.4868,323.103,323.2528,47277.0
2021-11-30 15:40:00,345.26,345.79,345.2,345.74,81353.0,323.234,323.7302,323.1779,323.6834,81353.0
2021-11-30 15:45:00,345.74,346.06,344.97,345.01,122864.0,323.6834,323.983,322.9625,323.0,122864.0
2021-11-30 15:50:00,345.01,345.01,344.36,344.58,281496.0,323.0,323.0,322.3915,322.5974,281496.0
2021-11-30 15:55:00,344.59,345.56,344.57,344.81,415132.0,322.6068,323.5149,322.5881,322.8127,415132.0
2021-12-01 09:30:00,347.97,348.36,347.22,347.47,265503.0,325.7712,326.1363,325.069,325.303,265503.0
2021-12-01 09:35:00,347.41,347.66,347.19,347.52,132716.0,325.2469,325.4809,325.0409,325.3499,132716.0
2021-12-01 09:40:00,347.47,348.0,347.44,347.95,52458.0,325.303,325.7992,325.275,325.7524,52458.0
2021-12-01 09:45:00,347.88,348.22,347.45,347.45,93326.0,325.6869,326.0052,325.2843,325.2843,93326.0
2021-12-01 09:50:00,347.43,347.66,347.16,347.55,76920.0,325.2656,325.4809,325.0128,325.3779,76920.0
2021-12-01 09:55:00,347.54,347.98,347.43,347.91,47343.0,325.3686,325.7805,325.2656,325.715,47343.0
2021-12-01 10:00:00,347.93,348.85,347.93,348.36,139042.0,325.7337,326.595,325.7337,326.1363,139042.0
2021-12-01 10:05:00,348.39,348.81,348.25,348.76,52165.0,326.1644,326.5576,326.0333,326.5108,52165.0
2021-12-01 10:10:00,348.8,349.08,348.7,348.94,69590.0,326.5482,326.8103,326.4546,326.6793,69590.0
2021-12-01 10:15:00,349.0,349.28,349.0,349.25,45651.0,326.7354,326.9976,326.7354,326.9695,45651.0
2021-12-01 10:20:00,349.21,349.37,348.91,349.16,37824.0,326.932,327.0818,326.6512,326.8852,37824.0
2021-12-01 10:25:00,349.14,349.24,348.75,348.75,63456.0,326.8665,326.9601,326.5014,326.5014,63456.0
2021-12-01 10:30:00,348.77,349.17,348.77,348.79,54729.0,326.5201,326.8946,326.5201,326.5388,54729.0
2021-12-01 10:35:00,348.81,348.93,348.43,348.44,55127.0,326.5576,326.6699,326.2018,326.2112,55127.0
2021-12-01 10:40:00,348.44,348.96,348.08,348.89,95016.0,326.2112,326.698,325.8741,326.6325,95016.0
2021-12-01 10:45:00,348.89,349.32,348.86,349.17,49727.0,326.6325,327.035,326.6044,326.8946,49727.0
2021-12-01 10:50:00,349.19,349.46,348.97,349.45,59999.0,326.9133,327.1661,326.7074,327.1567,59999.0
2021-12-01 10:55:00,349.41,349.6,349.26,349.51,71692.0,327.1193,327.2972,326.9789,327.2129,71692.0
2021-12-01 11:00:00,349.52,349.64,349.35,349.41,47392.0,327.2223,327.3346,327.0631,327.1193,47392.0
2021-12-01 11:05:00,349.41,349.73,349.4,349.65,38984.0,327.1193,327.4189,327.1099,327.344,38984.0
2021-12-01 11:10:00,349.72,350.18,349.67,350.16,54449.0,327.4095,327.8402,327.3627,327.8214,54449.0
2021-12-01 11:15:00,350.15,350.38,349.96,350.22,34977.0,327.8121,328.0274,327.6342,327.8776,34977.0
2021-12-01 11:20:00,350.23,350.25,350.07,350.21,22272.0,327.887,327.9057,327.7372,327.8682,22272.0
2021-12-01 11:25:00,350.2,350.28,349.86,349.9,28030.0,327.8589,327.9338,327.5406,327.578,28030.0
2021-12-01 11:30:00,349.91,350.11,349.65,349.92,52493.0,327.5874,327.7746,327.344,327.5967,52493.0
2021-12-01 11:35:00,349.94,349.96,349.61,349.68,50240.0,327.6155,327.6342,327.3065,327.3721,50240.0
2021-12-01 11:40:00,349.69,349.74,349.48,349.51,20609.0,327.3814,327.4282,327.1848,327.2129,20609.0
2021-12-01 11:45:00,349.49,349.49,349.05,349.31,53581.0,327.1942,327.1942,326.7823,327.0257,53581.0
2021-12-01 11:50:00,349.21,349.21,348.81,348.88,47418.0,326.932,326.932,326.5576,326.6231,47418.0
2021-12-01 11:55:00,348.91,348.91,348.39,348.75,63801.0,326.6512,326.6512,326.1644,326.5014,63801.0
2021-12-01 12:00:00,348.73,349.09,348.48,349.05,28839.0,326.4827,326.8197,326.2486,326.7823,28839.0
2021-12-01 12:05:00,349.03,349.22,348.75,348.91,28934.0,326.7635,326.9414,326.5014,326.6512,28934.0
2021-12-01 12:10:00,348.86,349.27,348.82,349.25,21758.0,326.6044,326.9882,326.5669,326.9695,21758.0
2021-12-01 12:15:00,349.25,349.53,349.24,349.35,21352.0,326.9695,327.2316,326.9601,327.0631,21352.0
2021-12-01 12:20:00,349.35,349.52,348.97,348.97,25109.0,327.0631,327.2223,326.7074,326.7074,25109.0
2021-12-01 12:25:00,348.99,349.08,348.61,348.69,32838.0,326.7261,326.8103,326.3703,326.4452,32838.0
2021-12-01 12:30:00,348.69,348.95,348.61,348.87,36326.0,326.4452,326.6886,326.3703,326.6137,36326.0
2021-12-01 12:35:00,348.84,348.92,348.47,348.92,26278.0,326.5856,326.6605,326.2393,326.6605,26278.0
2021-12-01 12:40:00,348.94,348.99,348.58,348.61,32871.0,326.6793,326.7261,326.3422,326.3703,32871.0
2021-12-01 12:45:00,348.64,348.71,348.37,348.44,23621.0,326.3984,326.4639,326.1456,326.2112,23621.0
2021-12-01 12:50:00,348.38,348.38,347.73,347.74,42647.0,326.155,326.155,325.5465,325.5558,42647.0
2021-12-01 12:55:00,347.67,347.73,347.1,347.23,55415.0,325.4903,325.5465,324.9567,325.0784,55415.0
2021-12-01 13:00:00,347.18,347.6,347.1,347.27,47970.0,325.0315,325.4248,324.9567,325.1158,47970.0
2021-12-01 13:05:00,347.32,347.41,346.4,346.55,138170.0,325.1626,325.2469,324.3013,324.4417,138170.0
2021-12-01 13:10:00,346.57,346.8,346.34,346.8,44419.0,324.4605,324.6758,324.2451,324.6758,44419.0
2021-12-01 13:15:00,346.76,347.03,346.2,346.21,76120.0,324.6383,324.8911,324.1141,324.1234,76120.0
2021-12-01 13:20:00,346.27,346.89,346.2,346.87,71934.0,324.1796,324.76,324.1141,324.7413,71934.0
2021-12-01 13:25:00,346.82,347.25,346.82,347.16,51809.0,324.6945,325.0971,324.6945,325.0128,51809.0
2021-12-01 13:30:00,347.14,347.27,346.73,346.93,73195.0,324.9941,325.1158,324.6103,324.7975,73195.0
2021-12-01 13:35:00,347.02,347.08,346.73,346.92,32398.0,324.8818,324.9379,324.6103,324.7881,32398.0
2021-12-01 13:40:00,346.94,347.0,345.98,346.31,81144.0,324.8069,324.863,323.9081,324.2171,81144.0
2021-12-01 13:45:00,346.26,346.3,345.1,345.18,86918.0,324.1702,324.2077,323.0842,323.1591,86918.0
2021-12-01 13:50:00,345.18,346.15,345.18,346.06,111375.0,323.1591,324.0673,323.1591,323.983,111375.0
2021-12-01 13:55:00,346.06,346.5,346.02,346.32,44724.0,323.983,324.3949,323.9456,324.2264,44724.0
2021-12-01 14:00:00,346.27,346.5,345.89,345.98,106104.0,324.1796,324.3949,323.8238,323.9081,106104.0
2021-12-01 14:05:00,346.03,346.16,345.63,345.65,91633.0,323.9549,324.0766,323.5804,323.5992,91633.0
2021-12-01 14:10:00,345.69,345.69,344.97,345.42,89837.0,323.6366,323.6366,322.9625,323.3838,89837.0
2021-12-01 14:15:00,345.46,345.67,344.92,345.06,81019.0,323.4213,323.6179,322.9157,323.0468,81019.0
2021-12-01 14:20:00,345.07,345.81,345.03,345.74,55120.0,323.0562,323.7489,323.0187,323.6834,55120.0
2021-12-01 14:25:00,345.7,346.17,345.69,346.02,46971.0,323.646,324.086,323.6366,323.9456,46971.0
2021-12-01 14:30:00,345.98,346.55,345.95,346.13,82323.0,323.9081,324.4417,323.88,324.0485,82323.0
2021-12-01 14:35:00,346.13,346.16,345.58,346.05,62287.0,324.0485,324.0766,323.5336,323.9736,62287.0
2021-12-01 14:40:00,346.06,346.07,345.4,345.6,36255.0,323.983,323.9924,323.3651,323.5523,36255.0
2021-12-01 14:45:00,345.61,346.05,345.49,345.79,22956.0,323.5617,323.9736,323.4494,323.7302,22956.0
2021-12-01 14:50:00,345.79,346.1,345.11,345.17,48523.0,323.7302,324.0204,323.0936,323.1498,48523.0
2021-12-01 14:55:00,345.18,345.48,345.05,345.13,39248.0,323.1591,323.44,323.0374,323.1123,39248.0
2021-12-01 15:00:00,345.26,345.42,344.58,344.63,90412.0,323.234,323.3838,322.5974,322.6442,90412.0
2021-12-01 15:05:00,344.63,344.85,344.22,344.27,85893.0,322.6442,322.8502,322.2604,322.3072,85893.0
2021-12-01 15:10:00,344.27,344.57,344.18,344.51,93358.0,322.3072,322.5881,322.2229,322.5319,93358.0
2021-12-01 15:15:00,344.44,344.45,343.63,343.72,125405.0,322.4663,322.4757,321.708,321.7923,125405.0
2021-12-01 15:20:00,343.74,343.77,342.89,342.9,135327.0,321.811,321.8391,321.0152,321.0246,135327.0
2021-12-01 15:25:00,342.86,343.39,342.6,342.87,151150.0,320.9871,321.4833,320.7437,320.9965,151150.0
2021-12-01 15:30:00,342.85,343.02,342.34,342.85,153940.0,320.9778,321.1369,320.5003,320.9778,153940.0
2021-12-01 15:35:00,342.82,343.28,342.47,343.17,198511.0,320.9497,321.3804,320.622,321.2774,198511.0
2021-12-01 15:40:00,343.03,343.56,342.89,343.53,131984.0,321.1463,321.6425,321.0152,321.6144,131984.0
2021-12-01 15:45:00,343.51,343.66,342.35,342.47,168802.0,321.5957,321.7361,320.5097,320.622,168802.0
2021-12-01 15:50:00,342.46,342.57,341.87,341.94,336854.0,320.6127,320.7156,320.0603,320.1258,336854.0
2021-12-01 15:55:00,341.94,341.94,340.32,340.44,346394.0,320.1258,320.1258,318.6092,318.7215,346394.0
2021-12-02 09:30:00,341.78,342.7,341.22,341.34,238515.0,319.976,320.8374,319.4518,319.5641,238515.0
2021-12-02 09:35:00,341.33,343.4,341.17,343.3,205281.0,319.5548,321.4927,319.405,321.3991,205281.0
2021-12-02 09:40:00,343.32,344.14,343.0,344.0,129861.0,321.4178,322.1855,321.1182,322.0544,129861.0
2021-12-02 09:45:00,344.15,344.66,343.76,344.42,154237.0,322.1948,322.6723,321.8297,322.4476,154237.0
2021-12-02 09:50:00,344.56,345.45,344.41,345.25,196307.0,322.5787,323.4119,322.4383,323.2247,196307.0
2021-12-02 09:55:00,345.31,345.54,344.73,345.53,143353.0,323.2808,323.4962,322.7378,323.4868,143353.0
2021-12-02 10:00:00,345.53,345.59,344.68,345.14,126523.0,323.4868,323.543,322.691,323.1217,126523.0
2021-12-02 10:05:00,345.1,345.27,344.42,344.54,142932.0,323.0842,323.2434,322.4476,322.56,142932.0
2021-12-02 10:10:00,344.56,344.94,344.3,344.79,151918.0,322.5787,322.9344,322.3353,322.794,151918.0
2021-12-02 10:15:00,344.83,344.85,344.33,344.61,95559.0,322.8315,322.8502,322.3634,322.6255,95559.0
2021-12-02 10:20:00,344.64,345.19,344.29,345.04,128322.0,322.6536,323.1685,322.3259,323.0281,128322.0
2021-12-02 10:25:00,345.01,345.29,344.46,345.08,96885.0,323.0,323.2621,322.4851,323.0655,96885.0
2021-12-02 10:30:00,345.05,345.45,344.34,344.39,92311.0,323.0374,323.4119,322.3727,322.4195,92311.0
2021-12-02 10:35:00,344.38,344.42,343.34,343.55,137219.0,322.4102,322.4476,321.4365,321.6331,137219.0
2021-12-02 10:40:00,343.68,344.07,343.41,343.41,120629.0,321.7548,322.12,321.5021,321.5021,120629.0
2021-12-02 10:45:00,343.43,344.47,343.24,344.38,127041.0,321.5208,322.4944,321.3429,322.4102,127041.0
2021-12-02 10:50:00,344.44,344.76,343.97,344.11,53460.0,322.4663,322.7659,322.0263,322.1574,53460.0
2021-12-02 10:55:00,344.08,345.37,344.01,345.37,104354.0,322.1293,323.337,322.0638,323.337,104354.0
2021-12-02 11:00:00,345.32,345.68,344.91,345.06,57656.0,323.2902,323.6272,322.9064,323.0468,57656.0
2021-12-02 11:05:00,345.03,345.92,344.98,345.86,93893.0,323.0187,323.8519,322.9719,323.7958,93893.0
2021-12-02 11:10:00,345.85,346.0,345.41,345.7,74489.0,323.7864,323.9268,323.3745,323.646,74489.0
2021-12-02 11:15:00,345.74,346.0,345.64,345.87,76605.0,323.6834,323.9268,323.5898,323.8051,76605.0
2021-12-02 11:20:00,345.85,346.41,345.82,345.96,78794.0,323.7864,324.3107,323.7583,323.8894,78794.0
2021-12-02 11:25:00,346.02,346.36,345.95,346.19,57873.0,323.9456,324.2639,323.88,324.1047,57873.0
2021-12-02 11:30:00,346.19,346.34,344.73,345.19,199461.0,324.1047,324.2451,322.7378,323.1685,199461.0
2021-12-02 11:35:00,345.16,345.94,345.04,345.68,82218.0,323.1404,323.8707,323.0281,323.6272,82218.0
2021-12-02 11:40:00,345.65,346.26,345.61,345.61,50738.0,323.5992,324.1702,323.5617,323.5617,50738.0
2021-12-02 11:45:00,345.57,346.34,345.39,346.25,55819.0,323.5243,324.2451,323.3557,324.1609,55819.0
2021-12-02 11:50:00,346.23,346.46,346.18,346.43,37128.0,324.1422,324.3575,324.0953,324.3294,37128.0
2021-12-02 11:55:00,346.37,346.93,345.97,346.71,50253.0,324.2732,324.7975,323.8987,324.5915,50253.0
2021-12-02 12:00:00,346.71,347.0,346.44,346.8,61250.0,324.5915,324.863,324.3388,324.6758,61250.0
2021-12-02 12:05:00,346.84,346.95,346.58,346.87,55728.0,324.7132,324.8162,324.4698,324.7413,55728.0
2021-12-02 12:10:00,346.84,347.19,346.83,347.19,83024.0,324.7132,325.0409,324.7039,325.0409,83024.0
2021-12-02 12:15:00,347.16,347.2,346.78,347.05,48634.0,325.0128,325.0503,324.6571,324.9098,48634.0
2021-12-02 12:20:00,347.12,347.25,347.03,347.19,29737.0,324.9754,325.0971,324.8911,325.0409,29737.0
2021-12-02 12:25:00,347.09,347.26,347.04,347.19,24125.0,324.9473,325.1064,324.9005,325.0409,24125.0
2021-12-02 12:30:00,347.2,347.31,346.95,346.96,21348.0,325.0503,325.1533,324.8162,324.8256,21348.0
2021-12-02 12:35:00,346.94,347.1,346.54,346.88,25883.0,324.8069,324.9567,324.4324,324.7507,25883.0
2021-12-02 12:40:00,346.89,347.13,346.76,346.81,19219.0,324.76,324.9847,324.6383,324.6852,19219.0
2021-12-02 12:45:00,346.88,347.24,346.8,347.23,36876.0,324.7507,325.0877,324.6758,325.0784,36876.0
2021-12-02 12:50:00,347.19,347.21,346.85,346.88,36465.0,325.0409,325.0596,324.7226,324.7507,36465.0
2021-12-02 12:55:00,346.94,347.08,346.7,346.88,69597.0,324.8069,324.9379,324.5822,324.7507,69597.0
2021-12-02 13:00:00,346.87,347.14,346.08,347.08,150573.0,324.7413,324.9941,324.0017,324.9379,150573.0
2021-12-02 13:05:00,347.07,347.25,346.6,346.83,37511.0,324.9286,325.0971,324.4885,324.7039,37511.0
2021-12-02 13:10:00,346.83,347.15,346.66,347.15,58404.0,324.7039,325.0035,324.5447,325.0035,58404.0
2021-12-02 13:15:00,347.19,347.22,346.88,346.98,15316.0,325.0409,325.069,324.7507,324.8443,15316.0
2021-12-02 13:20:00,347.02,347.08,346.28,346.48,44242.0,324.8818,324.9379,324.189,324.3762,44242.0
2021-12-02 13:25:00,346.54,346.67,346.26,346.35,45727.0,324.4324,324.5541,324.1702,324.2545,45727.0
2021-12-02 13:30:00,346.41,346.77,346.02,346.73,45855.0,324.3107,324.6477,323.9456,324.6103,45855.0
2021-12-02 13:35:00,346.74,346.91,346.54,346.89,28504.0,324.6196,324.7788,324.4324,324.76,28504.0
2021-12-02 13:40:00,346.88,347.0,346.67,346.82,15704.0,324.7507,324.863,324.5541,324.6945,15704.0
2021-12-02 13:45:00,346.74,346.74,346.28,346.65,23652.0,324.6196,324.6196,324.189,324.5354,23652.0
2021-12-02 13:50:00,346.62,347.29,346.33,347.16,58158.0,324.5073,325.1345,324.2358,325.0128,58158.0
2021-12-02 13:55:00,347.21,347.47,347.16,347.45,31788.0,325.0596,325.303,325.0128,325.2843,31788.0
2021-12-02 14:00:00,347.45,347.61,347.11,347.29,46721.0,325.2843,325.4341,324.966,325.1345,46721.0
2021-12-02 14:05:00,347.34,347.55,347.09,347.34,30470.0,325.1813,325.3779,324.9473,325.1813,30470.0
2021-12-02 14:10:00,347.42,347.54,347.04,347.23,37237.0,325.2562,325.3686,324.9005,325.0784,37237.0
2021-12-02 14:15:00,347.28,347.64,347.17,347.57,31340.0,325.1252,325.4622,325.0222,325.3967,31340.0
2021-12-02 14:20:00,347.56,347.64,347.32,347.42,25787.0,325.3873,325.4622,325.1626,325.2562,25787.0
2021-12-02 14:25:00,347.48,347.83,347.3,347.79,33148.0,325.3124,325.6401,325.1439,325.6026,33148.0
2021-12-02 14:30:00,347.77,347.79,347.55,347.59,31071.0,325.5839,325.6026,325.3779,325.4154,31071.0
2021-12-02 14:35:00,347.64,347.71,347.26,347.6,44782.0,325.4622,325.5277,325.1064,325.4248,44782.0
2021-12-02 14:40:00,347.62,347.68,347.36,347.53,23625.0,325.4435,325.4997,325.2001,325.3592,23625.0
2021-12-02 14:45:00,347.53,347.62,347.07,347.08,23819.0,325.3592,325.4435,324.9286,324.9379,23819.0
2021-12-02 14:50:00,347.12,347.39,346.75,347.07,104543.0,324.9754,325.2282,324.629,324.9286,104543.0
2021-12-02 14:55:00,347.19,347.37,346.95,347.02,78723.0,325.0409,325.2094,324.8162,324.8818,78723.0
2021-12-02 15:00:00,347.04,347.42,347.02,347.2,46571.0,324.9005,325.2562,324.8818,325.0503,46571.0
2021-12-02 15:05:00,347.21,347.52,347.04,347.25,28339.0,325.0596,325.3499,324.9005,325.0971,28339.0
2021-12-02 15:10:00,347.26,347.26,346.51,347.0,45430.0,325.1064,325.1064,324.4043,324.863,45430.0
2021-12-02 15:15:00,347.05,347.12,346.73,346.87,24048.0,324.9098,324.9754,324.6103,324.7413,24048.0
2021-12-02 15:20:00,346.82,346.87,346.61,346.85,40067.0,324.6945,324.7413,324.4979,324.7226,40067.0
2021-12-02 15:25:00,346.83,347.27,346.78,347.09,45934.0,324.7039,325.1158,324.6571,324.9473,45934.0
2021-12-02 15:30:00,347.08,347.69,347.07,347.49,51416.0,324.9379,325.509,324.9286,325.3218,51416.0
2021-12-02 15:35:00,347.46,347.57,347.25,347.39,29082.0,325.2937,325.3967,325.0971,325.2282,29082.0
2021-12-02 15:40:00,347.35,347.95,347.32,347.66,43263.0,325.1907,325.7524,325.1626,325.4809,43263.0
2021-12-02 15:45:00,347.66,347.77,347.11,347.6,141153.0,325.4809,325.5839,324.966,325.4248,141153.0
2021-12-02 15:50:00,347.59,347.64,346.51,346.6,179483.0,325.4154,325.4622,324.4043,324.4885,179483.0
2021-12-02 15:55:00,346.63,346.97,346.13,346.9,315969.0,324.5166,324.8349,324.0485,324.7694,315969.0
2021-12-03 09:30:00,347.81,348.5,347.54,348.17,215806.0,325.6214,326.2673,325.3686,325.9584,215806.0
2021-12-03 09:35:00,348.13,348.13,347.41,347.43,149331.0,325.9209,325.9209,325.2469,325.2656,149331.0
2021-12-03 09:40:00,347.46,347.8,346.84,347.05,154422.0,325.2937,325.612,324.7132,324.9098,154422.0
2021-12-03 09:45:00,347.1,347.67,346.78,346.79,147347.0,324.9567,325.4903,324.6571,324.6664,147347.0
2021-12-03 09:50:00,346.84,347.06,345.68,345.79,199468.0,324.7132,324.9192,323.6272,323.7302,199468.0
2021-12-03 09:55:00,345.68,346.75,345.68,346.1,106119.0,323.6272,324.629,323.6272,324.0204,106119.0
2021-12-03 10:00:00,346.16,346.68,345.52,346.1,168586.0,324.0766,324.5634,323.4774,324.0204,168586.0
2021-12-03 10:05:00,346.13,346.59,345.46,345.49,126511.0,324.0485,324.4792,323.4213,323.4494,126511.0
2021-12-03 10:10:00,345.42,345.99,345.29,345.39,161229.0,323.3838,323.9175,323.2621,323.3557,161229.0
2021-12-03 10:15:00,345.39,346.49,345.39,346.2,146544.0,323.3557,324.3856,323.3557,324.1141,146544.0
2021-12-03 10:20:00,346.28,346.65,345.78,346.58,100728.0,324.189,324.5354,323.7209,324.4698,100728.0
2021-12-03 10:25:00,346.56,347.07,345.98,346.78,96701.0,324.4511,324.9286,323.9081,324.6571,96701.0
2021-12-03 10:30:00,346.72,346.78,345.56,345.58,150891.0,324.6009,324.6571,323.5149,323.5336,150891.0
2021-12-03 10:35:00,345.62,346.21,345.26,345.88,164114.0,323.5711,324.1234,323.234,323.8145,164114.0
2021-12-03 10:40:00,345.92,345.97,344.71,344.73,160911.0,323.8519,323.8987,322.7191,322.7378,160911.0
2021-12-03 10:45:00,344.75,344.9,344.33,344.58,136710.0,322.7566,322.897,322.3634,322.5974,136710.0
2021-12-03 10:50:00,344.59,344.82,344.11,344.66,136611.0,322.6068,322.8221,322.1574,322.6723,136611.0
2021-12-03 10:55:00,344.62,345.11,344.28,344.31,126563.0,322.6349,323.0936,322.3166,322.3446,126563.0
2021-12-03 11:00:00,344.29,345.15,344.18,345.06,137767.0,322.3259,323.1311,322.2229,323.0468,137767.0
2021-12-03 11:05:00,344.98,344.98,344.06,344.6,134077.0,322.9719,322.9719,322.1106,322.6161,134077.0
2021-12-03 11:10:00,344.57,345.22,344.28,345.07,151990.0,322.5881,323.1966,322.3166,323.0562,151990.0
2021-12-03 11:15:00,345.06,345.3,344.45,344.59,87768.0,323.0468,323.2715,322.4757,322.6068,87768.0
2021-12-03 11:20:00,344.49,345.66,344.33,345.41,107792.0,322.5132,323.6085,322.3634,323.3745,107792.0
2021-12-03 11:25:00,345.46,345.83,345.34,345.56,83198.0,323.4213,323.7677,323.3089,323.5149,83198.0
2021-12-03 11:30:00,345.59,346.04,345.25,345.92,130150.0,323.543,323.9643,323.2247,323.8519,130150.0
2021-12-03 11:35:00,345.94,346.05,345.45,345.79,96951.0,323.8707,323.9736,323.4119,323.7302,96951.0
2021-12-03 11:40:00,345.77,345.95,344.8,344.86,101405.0,323.7115,323.88,322.8034,322.8596,101405.0
2021-12-03 11:45:00,344.84,345.46,344.68,345.15,95273.0,322.8408,323.4213,322.691,323.1311,95273.0
2021-12-03 11:50:00,345.1,345.1,344.47,344.66,88846.0,323.0842,323.0842,322.4944,322.6723,88846.0
2021-12-03 11:55:00,344.7,344.75,344.17,344.24,95292.0,322.7098,322.7566,322.2136,322.2791,95292.0
2021-12-03 12:00:00,344.27,344.52,344.02,344.32,68702.0,322.3072,322.5412,322.0731,322.354,68702.0
2021-12-03 12:05:00,344.22,344.82,344.22,344.81,51804.0,322.2604,322.8221,322.2604,322.8127,51804.0
2021-12-03 12:10:00,344.74,344.88,344.48,344.53,48751.0,322.7472,322.8783,322.5038,322.5506,48751.0
2021-12-03 12:15:00,344.5,345.38,344.48,345.26,74940.0,322.5225,323.3464,322.5038,323.234,74940.0
2021-12-03 12:20:00,345.24,345.81,345.05,345.76,94859.0,323.2153,323.7489,323.0374,323.7021,94859.0
2021-12-03 12:25:00,345.8,345.8,345.45,345.53,54008.0,323.7396,323.7396,323.4119,323.4868,54008.0
2021-12-03 12:30:00,345.4,345.46,344.84,345.05,42933.0,323.3651,323.4213,322.8408,323.0374,42933.0
2021-12-03 12:35:00,345.1,346.14,345.04,346.1,57518.0,323.0842,324.0579,323.0281,324.0204,57518.0
2021-12-03 12:40:00,346.1,346.39,345.92,345.95,93993.0,324.0204,324.2919,323.8519,323.88,93993.0
2021-12-03 12:45:00,345.96,346.06,345.46,345.71,74400.0,323.8894,323.983,323.4213,323.6553,74400.0
2021-12-03 12:50:00,345.68,346.01,345.51,345.54,45855.0,323.6272,323.9362,323.4681,323.4962,45855.0
2021-12-03 12:55:00,345.54,345.55,345.12,345.35,56922.0,323.4962,323.5055,323.103,323.3183,56922.0
2021-12-03 13:00:00,345.32,345.33,344.95,345.26,55717.0,323.2902,323.2996,322.9438,323.234,55717.0
2021-12-03 13:05:00,345.18,345.91,345.17,345.86,87187.0,323.1591,323.8426,323.1498,323.7958,87187.0
2021-12-03 13:10:00,345.85,346.0,345.39,345.58,47743.0,323.7864,323.9268,323.3557,323.5336,47743.0
2021-12-03 13:15:00,345.61,346.14,345.45,346.04,99842.0,323.5617,324.0579,323.4119,323.9643,99842.0
2021-12-03 13:20:00,346.04,346.19,345.89,346.15,48939.0,323.9643,324.1047,323.8238,324.0673,48939.0
2021-12-03 13:25:00,346.14,346.23,345.55,345.56,61215.0,324.0579,324.1422,323.5055,323.5149,61215.0
2021-12-03 13:30:00,345.48,345.54,345.0,345.12,40422.0,323.44,323.4962,322.9906,323.103,40422.0
2021-12-03 13:35:00,345.2,345.2,344.68,344.81,46145.0,323.1779,323.1779,322.691,322.8127,46145.0
2021-12-03 13:40:00,344.86,345.08,344.68,344.93,76011.0,322.8596,323.0655,322.691,322.9251,76011.0
2021-12-03 13:45:00,344.94,345.2,344.39,344.69,90878.0,322.9344,323.1779,322.4195,322.7004,90878.0
2021-12-03 13:50:00,344.67,345.14,344.64,344.85,51787.0,322.6817,323.1217,322.6536,322.8502,51787.0
2021-12-03 13:55:00,344.85,345.03,344.57,344.62,51875.0,322.8502,323.0187,322.5881,322.6349,51875.0
2021-12-03 14:00:00,344.63,344.91,344.28,344.77,102562.0,322.6442,322.9064,322.3166,322.7753,102562.0
2021-12-03 14:05:00,344.83,344.86,344.31,344.39,45437.0,322.8315,322.8596,322.3446,322.4195,45437.0
2021-12-03 14:10:00,344.36,344.79,344.27,344.61,58227.0,322.3915,322.794,322.3072,322.6255,58227.0
2021-12-03 14:15:00,344.55,344.61,344.07,344.08,55385.0,322.5693,322.6255,322.12,322.1293,55385.0
2021-12-03 14:20:00,344.08,344.76,343.61,344.74,164089.0,322.1293,322.7659,321.6893,322.7472,164089.0
2021-12-03 14:25:00,344.73,344.86,344.27,344.41,74185.0,322.7378,322.8596,322.3072,322.4383,74185.0
2021-12-03 14:30:00,344.44,344.59,343.93,344.11,69715.0,322.4663,322.6068,321.9889,322.1574,69715.0
2021-12-03 14:35:00,344.14,344.34,343.62,343.76,82576.0,322.1855,322.3727,321.6987,321.8297,82576.0
2021-12-03 14:40:00,343.81,344.49,343.77,344.35,84158.0,321.8765,322.5132,321.8391,322.3821,84158.0
2021-12-03 14:45:00,344.38,344.48,343.87,343.87,35596.0,322.4102,322.5038,321.9327,321.9327,35596.0
2021-12-03 14:50:00,343.82,344.1,343.5,343.5,90726.0,321.8859,322.148,321.5863,321.5863,90726.0
2021-12-03 14:55:00,343.52,344.0,343.42,343.51,77423.0,321.605,322.0544,321.5114,321.5957,77423.0
2021-12-03 15:00:00,343.53,343.96,343.08,343.92,117904.0,321.6144,322.017,321.1931,321.9795,117904.0
2021-12-03 15:05:00,343.88,344.32,343.2,343.28,137923.0,321.9421,322.354,321.3055,321.3804,137923.0
2021-12-03 15:10:00,343.37,343.99,343.37,343.99,98883.0,321.4646,322.0451,321.4646,322.0451,98883.0
2021-12-03 15:15:00,343.96,344.15,343.59,343.82,95113.0,322.017,322.1948,321.6706,321.8859,95113.0
2021-12-03 15:20:00,343.91,344.83,343.91,344.74,101761.0,321.9702,322.8315,321.9702,322.7472,101761.0
2021-12-03 15:25:00,344.75,345.25,344.68,344.84,81376.0,322.7566,323.2247,322.691,322.8408,81376.0
2021-12-03 15:30:00,344.83,345.69,344.8,345.63,125184.0,322.8315,323.6366,322.8034,323.5804,125184.0
2021-12-03 15:35:00,345.61,345.75,344.64,344.82,112492.0,323.5617,323.6928,322.6536,322.8221,112492.0
2021-12-03 15:40:00,344.82,345.08,344.45,344.52,163406.0,322.8221,323.0655,322.4757,322.5412,163406.0
2021-12-03 15:45:00,344.51,344.56,344.03,344.45,171709.0,322.5319,322.5787,322.0825,322.4757,171709.0
2021-12-03 15:50:00,344.47,345.96,344.33,345.64,295499.0,322.4944,323.8894,322.3634,323.5898,295499.0
2021-12-03 15:55:00,345.71,346.53,345.65,346.25,223971.0,323.6553,324.423,323.5992,324.1609,223971.0
2021-12-06 09:30:00,349.22,349.79,349.13,349.38,146817.0,326.9414,327.475,326.8571,327.0912,146817.0
2021-12-06 09:35:00,349.38,349.59,348.82,349.39,139028.0,327.0912,327.2878,326.5669,327.1006,139028.0
2021-12-06 09:40:00,349.33,350.77,349.11,350.7,145232.0,327.0444,328.3925,326.8384,328.327,145232.0
2021-12-06 09:45:00,350.62,351.18,350.4,350.72,172696.0,328.2521,328.7764,328.0461,328.3457,172696.0
2021-12-06 09:50:00,350.64,351.2,350.59,350.62,122821.0,328.2708,328.7951,328.224,328.2521,122821.0
2021-12-06 09:55:00,350.69,351.43,350.29,351.34,124992.0,328.3176,329.0104,327.9431,328.9262,124992.0
2021-12-06 10:00:00,351.35,351.47,350.54,350.89,197524.0,328.9355,329.0479,328.1772,328.5049,197524.0
2021-12-06 10:05:00,350.94,351.23,350.5,351.11,167097.0,328.5517,328.8232,328.1397,328.7108,167097.0
2021-12-06 10:10:00,351.09,352.05,350.96,352.0,163424.0,328.6921,329.5909,328.5704,329.5441,163424.0
2021-12-06 10:15:00,352.02,352.19,351.74,351.87,114898.0,329.5628,329.7219,329.3006,329.4223,114898.0
2021-12-06 10:20:00,351.87,352.11,351.73,351.91,102121.0,329.4223,329.647,329.2913,329.4598,102121.0
2021-12-06 10:25:00,351.9,352.21,351.77,352.08,94205.0,329.4504,329.7407,329.3287,329.619,94205.0
2021-12-06 10:30:00,352.08,352.21,351.8,352.06,123061.0,329.619,329.7407,329.3568,329.6002,123061.0
2021-12-06 10:35:00,352.0,352.21,351.66,352.16,72174.0,329.5441,329.7407,329.2257,329.6938,72174.0
2021-12-06 10:40:00,352.18,352.28,351.7,351.88,76828.0,329.7126,329.8062,329.2632,329.4317,76828.0
2021-12-06 10:45:00,351.97,352.29,351.83,352.23,96310.0,329.516,329.8156,329.3849,329.7594,96310.0
2021-12-06 10:50:00,352.28,352.45,351.94,352.4,70014.0,329.8062,329.9653,329.4879,329.9185,70014.0
2021-12-06 10:55:00,352.42,352.83,352.42,352.76,96949.0,329.9373,330.3211,329.9373,330.2556,96949.0
2021-12-06 11:00:00,352.74,352.83,352.32,352.44,87785.0,330.2368,330.3211,329.8436,329.956,87785.0
2021-12-06 11:05:00,352.51,352.54,352.25,352.35,52444.0,330.0215,330.0496,329.7781,329.8717,52444.0
2021-12-06 11:10:00,352.35,352.62,351.88,352.04,69562.0,329.8717,330.1245,329.4317,329.5815,69562.0
2021-12-06 11:15:00,351.97,352.55,351.8,352.49,73327.0,329.516,330.059,329.3568,330.0028,73327.0
2021-12-06 11:20:00,352.49,352.52,352.12,352.35,41909.0,330.0028,330.0309,329.6564,329.8717,41909.0
2021-12-06 11:25:00,352.41,352.5,352.22,352.22,29036.0,329.9279,330.0122,329.75,329.75,29036.0
2021-12-06 11:30:00,352.26,352.46,351.82,352.26,42789.0,329.7875,329.9747,329.3755,329.7875,42789.0
2021-12-06 11:35:00,352.27,352.41,352.19,352.28,32087.0,329.7968,329.9279,329.7219,329.8062,32087.0
2021-12-06 11:40:00,352.3,352.69,352.25,352.63,50853.0,329.8249,330.19,329.7781,330.1339,50853.0
2021-12-06 11:45:00,352.65,352.65,351.96,352.05,50683.0,330.1526,330.1526,329.5066,329.5909,50683.0
2021-12-06 11:50:00,352.07,352.38,352.04,352.28,48648.0,329.6096,329.8998,329.5815,329.8062,48648.0
2021-12-06 11:55:00,352.3,352.45,352.1,352.28,31208.0,329.8249,329.9653,329.6377,329.8062,31208.0
2021-12-06 12:00:00,352.31,352.56,352.21,352.49,33809.0,329.8343,330.0683,329.7407,330.0028,33809.0
2021-12-06 12:05:00,352.48,352.57,352.32,352.53,35012.0,329.9934,330.0777,329.8436,330.0402,35012.0
2021-12-06 12:10:00,352.54,352.88,352.46,352.54,51059.0,330.0496,330.3679,329.9747,330.0496,51059.0
2021-12-06 12:15:00,352.52,352.83,352.29,352.75,41407.0,330.0309,330.3211,329.8156,330.2462,41407.0
2021-12-06 12:20:00,352.74,352.9,352.59,352.85,37689.0,330.2368,330.3866,330.0964,330.3398,37689.0
2021-12-06 12:25:00,352.87,353.07,352.87,352.97,40191.0,330.3586,330.5458,330.3586,330.4522,40191.0
2021-12-06 12:30:00,352.99,353.1,352.84,353.03,41469.0,330.4709,330.5739,330.3305,330.5083,41469.0
2021-12-06 12:35:00,353.03,353.05,352.72,352.77,21028.0,330.5083,330.5271,330.2181,330.2649,21028.0
2021-12-06 12:40:00,352.76,352.88,352.62,352.74,25708.0,330.2556,330.3679,330.1245,330.2368,25708.0
2021-12-06 12:45:00,352.75,353.17,352.75,353.12,35068.0,330.2462,330.6394,330.2462,330.5926,35068.0
2021-12-06 12:50:00,353.15,353.16,352.96,353.05,27403.0,330.6207,330.6301,330.4428,330.5271,27403.0
2021-12-06 12:55:00,353.1,353.3,353.0,353.28,57078.0,330.5739,330.7611,330.4803,330.7424,57078.0
2021-12-06 13:00:00,353.37,353.64,353.22,353.6,66144.0,330.8267,331.0794,330.6862,331.042,66144.0
2021-12-06 13:05:00,353.58,353.61,353.39,353.47,74889.0,331.0233,331.0513,330.8454,330.9203,74889.0
2021-12-06 13:10:00,353.51,353.54,353.23,353.24,36219.0,330.9577,330.9858,330.6956,330.7049,36219.0
2021-12-06 13:15:00,353.27,353.52,353.25,353.51,16390.0,330.733,330.9671,330.7143,330.9577,16390.0
2021-12-06 13:20:00,353.49,353.5,353.28,353.41,29364.0,330.939,330.9484,330.7424,330.8641,29364.0
2021-12-06 13:25:00,353.46,354.02,353.46,353.79,102809.0,330.9109,331.4352,330.9109,331.2199,102809.0
2021-12-06 13:30:00,353.81,353.85,353.63,353.65,43984.0,331.2386,331.276,331.0701,331.0888,43984.0
2021-12-06 13:35:00,353.68,353.71,353.49,353.61,66794.0,331.1169,331.145,330.939,331.0513,66794.0
2021-12-06 13:40:00,353.56,353.8,353.56,353.74,31064.0,331.0045,331.2292,331.0045,331.1731,31064.0
2021-12-06 13:45:00,353.74,353.9,353.67,353.86,29354.0,331.1731,331.3228,331.1075,331.2854,29354.0
2021-12-06 13:50:00,353.87,353.87,353.62,353.74,12454.0,331.2948,331.2948,331.0607,331.1731,12454.0
2021-12-06 13:55:00,353.75,353.83,353.6,353.74,23450.0,331.1824,331.2573,331.042,331.1731,23450.0
2021-12-06 14:00:00,353.71,353.91,353.7,353.73,46320.0,331.145,331.3322,331.1356,331.1637,46320.0
2021-12-06 14:05:00,353.71,353.71,353.45,353.46,33955.0,331.145,331.145,330.9016,330.9109,33955.0
2021-12-06 14:10:00,353.47,353.72,353.46,353.68,26963.0,330.9203,331.1543,330.9109,331.1169,26963.0
2021-12-06 14:15:00,353.68,353.77,353.53,353.55,27025.0,331.1169,331.2011,330.9764,330.9952,27025.0
2021-12-06 14:20:00,353.57,353.59,353.42,353.49,22593.0,331.0139,331.0326,330.8735,330.939,22593.0
2021-12-06 14:25:00,353.53,353.65,353.48,353.51,19888.0,330.9764,331.0888,330.9296,330.9577,19888.0
2021-12-06 14:30:00,353.57,353.7,353.52,353.6,17978.0,331.0139,331.1356,330.9671,331.042,17978.0
2021-12-06 14:35:00,353.59,353.59,353.42,353.44,43467.0,331.0326,331.0326,330.8735,330.8922,43467.0
2021-12-06 14:40:00,353.45,353.46,353.02,353.05,86914.0,330.9016,330.9109,330.499,330.5271,86914.0
2021-12-06 14:45:00,353.09,353.15,352.76,352.85,49682.0,330.5645,330.6207,330.2556,330.3398,49682.0
2021-12-06 14:50:00,352.82,352.82,352.54,352.6,62927.0,330.3117,330.3117,330.0496,330.1058,62927.0
2021-12-06 14:55:00,352.54,352.73,352.48,352.55,58441.0,330.0496,330.2275,329.9934,330.059,58441.0
2021-12-06 15:00:00,352.52,352.9,352.48,352.52,71823.0,330.0309,330.3866,329.9934,330.0309,71823.0
2021-12-06 15:05:00,352.54,352.78,352.47,352.73,65641.0,330.0496,330.2743,329.9841,330.2275,65641.0
2021-12-06 15:10:00,352.72,352.92,352.6,352.85,58129.0,330.2181,330.4054,330.1058,330.3398,58129.0
2021-12-06 15:15:00,352.88,353.21,352.88,353.13,61422.0,330.3679,330.6769,330.3679,330.602,61422.0
2021-12-06 15:20:00,353.11,353.12,352.75,352.78,52484.0,330.5832,330.5926,330.2462,330.2743,52484.0
2021-12-06 15:25:00,352.8,352.82,352.48,352.8,50987.0,330.293,330.3117,329.9934,330.293,50987.0
2021-12-06 15:30:00,352.79,352.94,352.51,352.84,84577.0,330.2837,330.4241,330.0215,330.3305,84577.0
2021-12-06 15:35:00,352.82,352.87,352.54,352.82,58472.0,330.3117,330.3586,330.0496,330.3117,58472.0
2021-12-06 15:40:00,352.8,353.09,352.6,353.05,100799.0,330.293,330.5645,330.1058,330.5271,100799.0
2021-12-06 15:45:00,353.04,353.07,352.46,352.83,90376.0,330.5177,330.5458,329.9747,330.3211,90376.0
2021-12-06 15:50:00,352.81,353.27,352.56,353.2,142383.0,330.3024,330.733,330.0683,330.6675,142383.0
2021-12-06 15:55:00,353.18,353.18,352.54,352.82,207166.0,330.6488,330.6488,330.0496,330.3117,207166.0
2021-12-07 09:30:00,355.86,356.79,355.79,356.1,243365.0,333.1578,334.0285,333.0923,333.3825,243365.0
2021-12-07 09:35:00,356.12,356.59,356.12,356.34,96965.0,333.4012,333.8412,333.4012,333.6072,96965.0
2021-12-07 09:40:00,356.36,356.95,356.26,356.95,330984.0,333.6259,334.1783,333.5323,334.1783,330984.0
2021-12-07 09:45:00,356.98,357.13,356.7,357.13,117320.0,334.2064,334.3468,333.9442,334.3468,117320.0
2021-12-07 09:50:00,357.14,357.16,356.88,356.98,112251.0,334.3561,334.3749,334.1127,334.2064,112251.0
2021-12-07 09:55:00,357.0,357.43,356.88,357.43,84462.0,334.2251,334.6276,334.1127,334.6276,84462.0
2021-12-07 10:00:00,357.45,357.52,357.19,357.29,54045.0,334.6464,334.7119,334.403,334.4966,54045.0
2021-12-07 10:05:00,357.34,357.61,357.2,357.59,65449.0,334.5434,334.7962,334.4123,334.7774,65449.0
2021-12-07 10:10:00,357.66,358.08,357.59,358.07,72215.0,334.843,335.2362,334.7774,335.2268,72215.0
2021-12-07 10:15:00,358.14,358.17,357.96,358.03,41500.0,335.2924,335.3204,335.1238,335.1894,41500.0
2021-12-07 10:20:00,358.05,358.2,357.96,357.97,44678.0,335.2081,335.3485,335.1238,335.1332,44678.0
2021-12-07 10:25:00,357.97,358.1,357.8,357.8,17994.0,335.1332,335.2549,334.974,334.974,17994.0
2021-12-07 10:30:00,357.85,358.07,357.83,357.92,30746.0,335.0209,335.2268,335.0021,335.0864,30746.0
2021-12-07 10:35:00,357.92,357.96,357.72,357.83,42065.0,335.0864,335.1238,334.8991,335.0021,42065.0
2021-12-07 10:40:00,357.83,358.16,357.78,358.07,56918.0,335.0021,335.3111,334.9553,335.2268,56918.0
2021-12-07 10:45:00,358.07,358.22,357.94,358.07,36989.0,335.2268,335.3672,335.1051,335.2268,36989.0
2021-12-07 10:50:00,358.08,358.48,358.05,358.28,46056.0,335.2362,335.6107,335.2081,335.4234,46056.0
2021-12-07 10:55:00,358.31,358.49,358.21,358.42,36818.0,335.4515,335.62,335.3579,335.5545,36818.0
2021-12-07 11:00:00,358.45,358.61,358.39,358.4,84682.0,335.5826,335.7324,335.5264,335.5358,84682.0
2021-12-07 11:05:00,358.36,358.53,358.35,358.47,51712.0,335.4983,335.6575,335.489,335.6013,51712.0
2021-12-07 11:10:00,358.51,358.51,358.02,358.09,40749.0,335.6387,335.6387,335.18,335.2455,40749.0
2021-12-07 11:15:00,358.11,358.26,358.06,358.21,19323.0,335.2643,335.4047,335.2175,335.3579,19323.0
2021-12-07 11:20:00,358.24,358.25,358.04,358.11,44606.0,335.386,335.3953,335.1987,335.2643,44606.0
2021-12-07 11:25:00,358.12,358.21,358.0,358.05,60144.0,335.2736,335.3579,335.1613,335.2081,60144.0
2021-12-07 11:30:00,358.09,358.14,357.88,358.11,56428.0,335.2455,335.2924,335.0489,335.2643,56428.0
2021-12-07 11:35:00,358.05,358.2,358.02,358.15,12071.0,335.2081,335.3485,335.18,335.3017,12071.0
2021-12-07 11:40:00,358.15,358.24,358.01,358.05,19110.0,335.3017,335.386,335.1706,335.2081,19110.0
2021-12-07 11:45:00,358.07,358.09,357.97,358.01,16841.0,335.2268,335.2455,335.1332,335.1706,16841.0
2021-12-07 11:50:00,358.01,358.17,357.98,358.06,14733.0,335.1706,335.3204,335.1426,335.2175,14733.0
2021-12-07 11:55:00,358.07,358.2,358.04,358.05,13377.0,335.2268,335.3485,335.1987,335.2081,13377.0
2021-12-07 12:00:00,358.02,358.17,358.01,358.03,15123.0,335.18,335.3204,335.1706,335.1894,15123.0
2021-12-07 12:05:00,358.05,358.16,357.96,357.99,40904.0,335.2081,335.3111,335.1238,335.1519,40904.0
2021-12-07 12:10:00,358.01,358.1,357.99,358.0,9393.0,335.1706,335.2549,335.1519,335.1613,9393.0
2021-12-07 12:15:00,358.0,358.02,357.68,357.79,53356.0,335.1613,335.18,334.8617,334.9647,53356.0
2021-12-07 12:20:00,357.77,357.96,357.74,357.87,36317.0,334.946,335.1238,334.9179,335.0396,36317.0
2021-12-07 12:25:00,357.87,357.93,357.73,357.76,20900.0,335.0396,335.0957,334.9085,334.9366,20900.0
2021-12-07 12:30:00,357.79,357.87,357.77,357.82,13096.0,334.9647,335.0396,334.946,334.9928,13096.0
2021-12-07 12:35:00,357.83,357.88,357.75,357.87,9016.0,335.0021,335.0489,334.9272,335.0396,9016.0
2021-12-07 12:40:00,357.85,357.87,357.77,357.78,12543.0,335.0209,335.0396,334.946,334.9553,12543.0
2021-12-07 12:45:00,357.8,357.89,357.8,357.84,33159.0,334.974,335.0583,334.974,335.0115,33159.0
2021-12-07 12:50:00,357.83,357.93,357.82,357.87,34001.0,335.0021,335.0957,334.9928,335.0396,34001.0
2021-12-07 12:55:00,357.87,357.99,357.85,357.99,13575.0,335.0396,335.1519,335.0209,335.1519,13575.0
2021-12-07 13:00:00,357.97,357.97,357.76,357.77,31406.0,335.1332,335.1332,334.9366,334.946,31406.0
2021-12-07 13:05:00,357.77,357.81,357.46,357.47,50485.0,334.946,334.9834,334.6557,334.6651,50485.0
2021-12-07 13:10:00,357.49,357.56,357.29,357.44,46549.0,334.6838,334.7494,334.4966,334.637,46549.0
2021-12-07 13:15:00,357.4,357.75,357.4,357.74,28605.0,334.5996,334.9272,334.5996,334.9179,28605.0
2021-12-07 13:20:00,357.73,357.79,357.69,357.69,7902.0,334.9085,334.9647,334.8711,334.8711,7902.0
2021-12-07 13:25:00,357.67,357.83,357.65,357.83,11028.0,334.8523,335.0021,334.8336,335.0021,11028.0
2021-12-07 13:30:00,357.85,357.85,357.74,357.84,34510.0,335.0209,335.0209,334.9179,335.0115,34510.0
2021-12-07 13:35:00,357.83,357.88,357.7,357.88,16701.0,335.0021,335.0489,334.8804,335.0489,16701.0
2021-12-07 13:40:00,357.84,357.95,357.83,357.91,25010.0,335.0115,335.1145,335.0021,335.077,25010.0
2021-12-07 13:45:00,357.9,358.02,357.85,357.9,14219.0,335.0677,335.18,335.0209,335.0677,14219.0
2021-12-07 13:50:00,357.89,358.14,357.88,357.94,36558.0,335.0583,335.2924,335.0489,335.1051,36558.0
2021-12-07 13:55:00,357.94,357.94,357.87,357.87,15769.0,335.1051,335.1051,335.0396,335.0396,15769.0
2021-12-07 14:00:00,357.85,357.85,357.63,357.76,19388.0,335.0209,335.0209,334.8149,334.9366,19388.0
2021-12-07 14:05:00,357.76,357.8,357.67,357.79,7461.0,334.9366,334.974,334.8523,334.9647,7461.0
2021-12-07 14:10:00,357.82,357.85,357.71,357.82,16126.0,334.9928,335.0209,334.8898,334.9928,16126.0
2021-12-07 14:15:00,357.81,357.82,357.73,357.81,8882.0,334.9834,334.9928,334.9085,334.9834,8882.0
2021-12-07 14:20:00,357.81,357.88,357.77,357.85,14427.0,334.9834,335.0489,334.946,335.0209,14427.0
2021-12-07 14:25:00,357.86,358.02,357.83,357.87,15828.0,335.0302,335.18,335.0021,335.0396,15828.0
2021-12-07 14:30:00,357.82,357.86,357.76,357.79,6523.0,334.9928,335.0302,334.9366,334.9647,6523.0
2021-12-07 14:35:00,357.82,357.82,357.62,357.71,21952.0,334.9928,334.9928,334.8055,334.8898,21952.0
2021-12-07 14:40:00,357.74,357.91,357.73,357.91,11670.0,334.9179,335.077,334.9085,335.077,11670.0
2021-12-07 14:45:00,357.92,357.94,357.69,357.74,40006.0,335.0864,335.1051,334.8711,334.9179,40006.0
2021-12-07 14:50:00,357.77,357.88,357.74,357.86,7537.0,334.946,335.0489,334.9179,335.0302,7537.0
2021-12-07 14:55:00,357.83,357.96,357.81,357.87,31157.0,335.0021,335.1238,334.9834,335.0396,31157.0
2021-12-07 15:00:00,357.85,358.01,357.78,357.99,21834.0,335.0209,335.1706,334.9553,335.1519,21834.0
2021-12-07 15:05:00,357.98,358.16,357.93,357.98,28757.0,335.1426,335.3111,335.0957,335.1426,28757.0
2021-12-07 15:10:00,358.0,358.01,357.74,357.86,42419.0,335.1613,335.1706,334.9179,335.0302,42419.0
2021-12-07 15:15:00,357.89,357.97,357.8,357.81,23149.0,335.0583,335.1332,334.974,334.9834,23149.0
2021-12-07 15:20:00,357.78,357.83,357.41,357.41,62376.0,334.9553,335.0021,334.6089,334.6089,62376.0
2021-12-07 15:25:00,357.42,357.55,357.25,357.25,46203.0,334.6183,334.74,334.4591,334.4591,46203.0
2021-12-07 15:30:00,357.25,357.37,357.05,357.08,75691.0,334.4591,334.5715,334.2719,334.3,75691.0
2021-12-07 15:35:00,357.1,357.11,356.68,356.7,70456.0,334.3187,334.3281,333.9255,333.9442,70456.0
2021-12-07 15:40:00,356.73,357.07,356.71,357.0,64078.0,333.9723,334.2906,333.9536,334.2251,64078.0
2021-12-07 15:45:00,356.98,357.1,356.73,356.94,62993.0,334.2064,334.3187,333.9723,334.1689,62993.0
2021-12-07 15:50:00,356.92,357.11,356.39,357.1,150818.0,334.1502,334.3281,333.654,334.3187,150818.0
2021-12-07 15:55:00,357.05,357.8,356.97,357.74,429074.0,334.2719,334.974,334.197,334.9179,429074.0
2021-12-08 09:30:00,358.17,358.87,357.6,358.43,153813.0,335.3204,335.9758,334.7868,335.5639,153813.0
2021-12-08 09:35:00,358.42,358.44,357.66,357.69,62280.0,335.5545,335.5732,334.843,334.8711,62280.0
2021-12-08 09:40:00,357.69,358.22,357.69,357.79,54037.0,334.8711,335.3672,334.8711,334.9647,54037.0
2021-12-08 09:45:00,357.81,358.0,357.6,357.82,73218.0,334.9834,335.1613,334.7868,334.9928,73218.0
2021-12-08 09:50:00,357.79,358.29,357.75,358.17,78742.0,334.9647,335.4328,334.9272,335.3204,78742.0
2021-12-08 09:55:00,358.14,358.14,357.5,357.79,54831.0,335.2924,335.2924,334.6932,334.9647,54831.0
2021-12-08 10:00:00,357.74,358.17,357.74,358.02,66248.0,334.9179,335.3204,334.9179,335.18,66248.0
2021-12-08 10:05:00,358.07,358.13,357.75,357.95,51998.0,335.2268,335.283,334.9272,335.1145,51998.0
2021-12-08 10:10:00,357.99,358.12,357.72,357.78,49321.0,335.1519,335.2736,334.8991,334.9553,49321.0
2021-12-08 10:15:00,357.78,358.13,357.78,357.88,46850.0,334.9553,335.283,334.9553,335.0489,46850.0
2021-12-08 10:20:00,357.91,358.11,357.89,357.93,40711.0,335.077,335.2643,335.0583,335.0957,40711.0
2021-12-08 10:25:00,357.9,357.99,357.11,357.12,51325.0,335.0677,335.1519,334.3281,334.3374,51325.0
2021-12-08 10:30:00,357.13,357.75,357.13,357.4,50565.0,334.3468,334.9272,334.3468,334.5996,50565.0
2021-12-08 10:35:00,357.38,357.52,357.27,357.31,23543.0,334.5808,334.7119,334.4779,334.5153,23543.0
2021-12-08 10:40:00,357.28,357.36,357.07,357.26,29171.0,334.4872,334.5621,334.2906,334.4685,29171.0
2021-12-08 10:45:00,357.27,357.32,356.92,357.2,26898.0,334.4779,334.5247,334.1502,334.4123,26898.0
2021-12-08 10:50:00,357.15,357.23,356.83,356.87,33661.0,334.3655,334.4404,334.0659,334.1034,33661.0
2021-12-08 10:55:00,356.92,356.94,356.53,356.6,52338.0,334.1502,334.1689,333.7851,333.8506,52338.0
2021-12-08 11:00:00,356.56,356.68,356.5,356.67,20585.0,333.8131,333.9255,333.757,333.9161,20585.0
2021-12-08 11:05:00,356.68,356.88,356.6,356.83,23154.0,333.9255,334.1127,333.8506,334.0659,23154.0
2021-12-08 11:10:00,356.83,357.13,356.83,357.06,42667.0,334.0659,334.3468,334.0659,334.2813,42667.0
2021-12-08 11:15:00,357.06,357.07,356.63,356.73,54796.0,334.2813,334.2906,333.8787,333.9723,54796.0
2021-12-08 11:20:00,356.73,356.85,356.67,356.71,11290.0,333.9723,334.0846,333.9161,333.9536,11290.0
2021-12-08 11:25:00,356.72,356.89,356.69,356.89,29598.0,333.9629,334.1221,333.9349,334.1221,29598.0
2021-12-08 11:30:00,356.85,356.87,356.42,356.52,50108.0,334.0846,334.1034,333.6821,333.7757,50108.0
2021-12-08 11:35:00,356.49,356.65,356.45,356.62,14641.0,333.7476,333.8974,333.7102,333.8693,14641.0
2021-12-08 11:40:00,356.63,356.78,356.56,356.69,21603.0,333.8787,334.0191,333.8131,333.9349,21603.0
2021-12-08 11:45:00,356.73,356.92,356.68,356.87,33531.0,333.9723,334.1502,333.9255,334.1034,33531.0
2021-12-08 11:50:00,356.88,357.04,356.75,356.99,14482.0,334.1127,334.2625,333.991,334.2157,14482.0
2021-12-08 11:55:00,356.99,357.03,356.86,357.01,15596.0,334.2157,334.2532,334.094,334.2344,15596.0
2021-12-08 12:00:00,356.98,357.03,356.81,356.82,18081.0,334.2064,334.2532,334.0472,334.0566,18081.0
2021-12-08 12:05:00,356.83,357.08,356.7,357.01,18138.0,334.0659,334.3,333.9442,334.2344,18138.0
2021-12-08 12:10:00,357.04,357.16,356.92,356.96,17843.0,334.2625,334.3749,334.1502,334.1876,17843.0
2021-12-08 12:15:00,356.93,356.93,356.68,356.69,21873.0,334.1595,334.1595,333.9255,333.9349,21873.0
2021-12-08 12:20:00,356.68,356.82,356.5,356.77,14434.0,333.9255,334.0566,333.757,334.0098,14434.0
2021-12-08 12:25:00,356.78,356.83,356.71,356.79,11104.0,334.0191,334.0659,333.9536,334.0285,11104.0
2021-12-08 12:30:00,356.82,356.9,356.77,356.84,14061.0,334.0566,334.1315,334.0098,334.0753,14061.0
2021-12-08 12:35:00,356.87,356.96,356.75,356.93,14136.0,334.1034,334.1876,333.991,334.1595,14136.0
2021-12-08 12:40:00,356.91,357.11,356.91,357.11,11162.0,334.1408,334.3281,334.1408,334.3281,11162.0
2021-12-08 12:45:00,357.11,357.23,357.09,357.13,15746.0,334.3281,334.4404,334.3093,334.3468,15746.0
2021-12-08 12:50:00,357.13,357.26,357.02,357.24,18180.0,334.3468,334.4685,334.2438,334.4498,18180.0
2021-12-08 12:55:00,357.23,357.27,357.12,357.12,21381.0,334.4404,334.4779,334.3374,334.3374,21381.0
2021-12-08 13:00:00,357.11,357.14,356.98,357.07,14024.0,334.3281,334.3561,334.2064,334.2906,14024.0
2021-12-08 13:05:00,357.06,357.08,356.94,356.98,19034.0,334.2813,334.3,334.1689,334.2064,19034.0
2021-12-08 13:10:00,356.98,357.04,356.83,356.94,9362.0,334.2064,334.2625,334.0659,334.1689,9362.0
2021-12-08 13:15:00,356.93,357.15,356.93,357.08,14470.0,334.1595,334.3655,334.1595,334.3,14470.0
2021-12-08 13:20:00,357.08,357.08,356.91,356.92,7086.0,334.3,334.3,334.1408,334.1502,7086.0
2021-12-08 13:25:00,357.02,357.09,356.98,357.04,6731.0,334.2438,334.3093,334.2064,334.2625,6731.0
2021-12-08 13:30:00,357.05,357.06,356.93,356.93,6023.0,334.2719,334.2813,334.1595,334.1595,6023.0
2021-12-08 13:35:00,356.99,357.14,356.99,357.08,16831.0,334.2157,334.3561,334.2157,334.3,16831.0
2021-12-08 13:40:00,357.05,357.25,357.03,357.25,11435.0,334.2719,334.4591,334.2532,334.4591,11435.0
2021-12-08 13:45:00,357.26,357.28,357.14,357.14,17288.0,334.4685,334.4872,334.3561,334.3561,17288.0
2021-12-08 13:50:00,357.14,357.23,357.1,357.21,12739.0,334.3561,334.4404,334.3187,334.4217,12739.0
2021-12-08 13:55:00,357.21,357.31,357.09,357.13,38497.0,334.4217,334.5153,334.3093,334.3468,38497.0
2021-12-08 14:00:00,357.14,357.32,357.05,357.3,26871.0,334.3561,334.5247,334.2719,334.5059,26871.0
2021-12-08 14:05:00,357.3,357.35,357.12,357.21,15285.0,334.5059,334.5528,334.3374,334.4217,15285.0
2021-12-08 14:10:00,357.23,357.23,357.03,357.03,8944.0,334.4404,334.4404,334.2532,334.2532,8944.0
2021-12-08 14:15:00,357.07,357.16,357.0,357.15,17613.0,334.2906,334.3749,334.2251,334.3655,17613.0
2021-12-08 14:20:00,357.12,357.36,357.08,357.25,34900.0,334.3374,334.5621,334.3,334.4591,34900.0
2021-12-08 14:25:00,357.29,357.36,357.22,357.31,26291.0,334.4966,334.5621,334.431,334.5153,26291.0
2021-12-08 14:30:00,357.33,357.43,357.27,357.39,19858.0,334.534,334.6276,334.4779,334.5902,19858.0
2021-12-08 14:35:00,357.36,357.41,357.3,357.35,28108.0,334.5621,334.6089,334.5059,334.5528,28108.0
2021-12-08 14:40:00,357.35,357.4,357.32,357.35,7646.0,334.5528,334.5996,334.5247,334.5528,7646.0
2021-12-08 14:45:00,357.34,357.41,357.29,357.32,9537.0,334.5434,334.6089,334.4966,334.5247,9537.0
2021-12-08 14:50:00,357.35,357.49,357.33,357.45,12704.0,334.5528,334.6838,334.534,334.6464,12704.0
2021-12-08 14:55:00,357.46,357.75,357.46,357.7,21757.0,334.6557,334.9272,334.6557,334.8804,21757.0
2021-12-08 15:00:00,357.69,357.78,357.65,357.78,20583.0,334.8711,334.9553,334.8336,334.9553,20583.0
2021-12-08 15:05:00,357.75,357.84,357.7,357.81,18195.0,334.9272,335.0115,334.8804,334.9834,18195.0
2021-12-08 15:10:00,357.75,357.93,357.75,357.81,20142.0,334.9272,335.0957,334.9272,334.9834,20142.0
2021-12-08 15:15:00,357.81,357.86,357.74,357.8,12363.0,334.9834,335.0302,334.9179,334.974,12363.0
2021-12-08 15:20:00,357.81,358.02,357.75,358.02,20715.0,334.9834,335.18,334.9272,335.18,20715.0
2021-12-08 15:25:00,358.0,358.08,357.9,357.98,28411.0,335.1613,335.2362,335.0677,335.1426,28411.0
2021-12-08 15:30:00,357.97,358.01,357.86,357.96,16311.0,335.1332,335.1706,335.0302,335.1238,16311.0
2021-12-08 15:35:00,357.96,357.96,357.74,357.74,34260.0,335.1238,335.1238,334.9179,334.9179,34260.0
2021-12-08 15:40:00,357.78,358.01,357.74,357.86,78142.0,334.9553,335.1706,334.9179,335.0302,78142.0
2021-12-08 15:45:00,357.86,358.11,357.86,358.01,56558.0,335.0302,335.2643,335.0302,335.1706,56558.0
2021-12-08 15:50:00,358.04,358.38,358.04,358.29,124706.0,335.1987,335.517,335.1987,335.4328,124706.0
2021-12-08 15:55:00,358.31,358.33,357.91,357.99,121414.0,335.4515,335.4702,335.077,335.1519,121414.0
2021-12-09 09:30:00,356.75,356.85,356.35,356.54,97371.0,333.991,334.0846,333.6165,333.7944,97371.0
2021-12-09 09:35:00,356.63,356.97,356.54,356.57,152593.0,333.8787,334.197,333.7944,333.8225,152593.0
2021-12-09 09:40:00,356.53,356.79,356.46,356.64,42207.0,333.7851,334.0285,333.7195,333.888,42207.0
2021-12-09 09:45:00,356.63,356.95,356.5,356.5,104174.0,333.8787,334.1783,333.757,333.757,104174.0
2021-12-09 09:50:00,356.52,356.8,356.47,356.78,52956.0,333.7757,334.0378,333.7289,334.0191,52956.0
2021-12-09 09:55:00,356.74,356.94,356.5,356.84,29208.0,333.9817,334.1689,333.757,334.0753,29208.0
2021-12-09 10:00:00,356.84,357.35,356.8,357.35,31227.0,334.0753,334.5528,334.0378,334.5528,31227.0
2021-12-09 10:05:00,357.34,357.34,357.1,357.23,27642.0,334.5434,334.5434,334.3187,334.4404,27642.0
2021-12-09 10:10:00,357.29,357.44,357.21,357.27,21046.0,334.4966,334.637,334.4217,334.4779,21046.0
2021-12-09 10:15:00,357.26,357.53,357.23,357.43,38273.0,334.4685,334.7213,334.4404,334.6276,38273.0
2021-12-09 10:20:00,357.44,357.51,357.14,357.16,46901.0,334.637,334.7025,334.3561,334.3749,46901.0
2021-12-09 10:25:00,357.21,357.41,357.14,357.25,29894.0,334.4217,334.6089,334.3561,334.4591,29894.0
2021-12-09 10:30:00,357.27,357.32,356.76,357.04,59096.0,334.4779,334.5247,334.0004,334.2625,59096.0
2021-12-09 10:35:00,357.04,357.07,356.81,356.91,28341.0,334.2625,334.2906,334.0472,334.1408,28341.0
2021-12-09 10:40:00,356.93,357.32,356.86,357.29,33992.0,334.1595,334.5247,334.094,334.4966,33992.0
2021-12-09 10:45:00,357.27,357.71,357.25,357.69,20963.0,334.4779,334.8898,334.4591,334.8711,20963.0
2021-12-09 10:50:00,357.68,357.68,357.53,357.61,27800.0,334.8617,334.8617,334.7213,334.7962,27800.0
2021-12-09 10:55:00,357.61,357.83,357.58,357.82,11315.0,334.7962,335.0021,334.7681,334.9928,11315.0
2021-12-09 11:00:00,357.81,357.91,357.61,357.61,40519.0,334.9834,335.077,334.7962,334.7962,40519.0
2021-12-09 11:05:00,357.6,357.78,357.6,357.73,25300.0,334.7868,334.9553,334.7868,334.9085,25300.0
2021-12-09 11:10:00,357.66,357.8,357.44,357.45,39775.0,334.843,334.974,334.637,334.6464,39775.0
2021-12-09 11:15:00,357.47,357.54,357.34,357.54,8329.0,334.6651,334.7306,334.5434,334.7306,8329.0
2021-12-09 11:20:00,357.54,357.77,357.45,357.74,14069.0,334.7306,334.946,334.6464,334.9179,14069.0
2021-12-09 11:25:00,357.74,357.87,357.72,357.84,10193.0,334.9179,335.0396,334.8991,335.0115,10193.0
2021-12-09 11:30:00,357.83,358.05,357.79,357.85,30624.0,335.0021,335.2081,334.9647,335.0209,30624.0
2021-12-09 11:35:00,357.84,357.87,357.75,357.84,17385.0,335.0115,335.0396,334.9272,335.0115,17385.0
2021-12-09 11:40:00,357.83,357.91,357.79,357.84,13281.0,335.0021,335.077,334.9647,335.0115,13281.0
2021-12-09 11:45:00,357.79,357.79,357.6,357.61,31454.0,334.9647,334.9647,334.7868,334.7962,31454.0
2021-12-09 11:50:00,357.7,357.8,357.68,357.71,14105.0,334.8804,334.974,334.8617,334.8898,14105.0
2021-12-09 11:55:00,357.71,357.74,357.55,357.63,17254.0,334.8898,334.9179,334.74,334.8149,17254.0
2021-12-09 12:00:00,357.66,357.8,357.57,357.59,12941.0,334.843,334.974,334.7587,334.7774,12941.0
2021-12-09 12:05:00,357.59,357.66,357.51,357.63,10142.0,334.7774,334.843,334.7025,334.8149,10142.0
2021-12-09 12:10:00,357.66,357.88,357.64,357.85,10853.0,334.843,335.0489,334.8242,335.0209,10853.0
2021-12-09 12:15:00,357.84,357.93,357.75,357.75,11448.0,335.0115,335.0957,334.9272,334.9272,11448.0
2021-12-09 12:20:00,357.75,357.95,357.75,357.92,17641.0,334.9272,335.1145,334.9272,335.0864,17641.0
2021-12-09 12:25:00,357.91,357.94,357.82,357.87,9809.0,335.077,335.1051,334.9928,335.0396,9809.0
2021-12-09 12:30:00,357.84,358.07,357.83,358.04,16336.0,335.0115,335.2268,335.0021,335.1987,16336.0
2021-12-09 12:35:00,358.05,358.3,358.04,358.25,29134.0,335.2081,335.4421,335.1987,335.3953,29134.0
2021-12-09 12:40:00,358.24,358.27,358.19,358.24,11560.0,335.386,335.4141,335.3392,335.386,11560.0
2021-12-09 12:45:00,358.25,358.29,358.16,358.23,5350.0,335.3953,335.4328,335.3111,335.3766,5350.0
2021-12-09 12:50:00,358.28,358.49,358.28,358.48,24468.0,335.4234,335.62,335.4234,335.6107,24468.0
2021-12-09 12:55:00,358.47,358.59,358.42,358.56,12187.0,335.6013,335.7136,335.5545,335.6856,12187.0
2021-12-09 13:00:00,358.58,358.58,358.33,358.48,46877.0,335.7043,335.7043,335.4702,335.6107,46877.0
2021-12-09 13:05:00,358.51,358.69,358.46,358.58,35210.0,335.6387,335.8073,335.5919,335.7043,35210.0
2021-12-09 13:10:00,358.59,358.68,358.54,358.57,23376.0,335.7136,335.7979,335.6668,335.6949,23376.0
2021-12-09 13:15:00,358.57,358.7,358.56,358.58,26834.0,335.6949,335.8166,335.6856,335.7043,26834.0
2021-12-09 13:20:00,358.54,358.55,358.44,358.45,22147.0,335.6668,335.6762,335.5732,335.5826,22147.0
2021-12-09 13:25:00,358.49,358.54,358.43,358.45,12536.0,335.62,335.6668,335.5639,335.5826,12536.0
2021-12-09 13:30:00,358.44,358.73,358.44,358.73,15114.0,335.5732,335.8447,335.5732,335.8447,15114.0
2021-12-09 13:35:00,358.73,358.99,358.71,358.9,43853.0,335.8447,336.0881,335.826,336.0039,43853.0
2021-12-09 13:40:00,358.9,358.92,358.68,358.68,37892.0,336.0039,336.0226,335.7979,335.7979,37892.0
2021-12-09 13:45:00,358.7,358.8,358.62,358.66,40293.0,335.8166,335.9102,335.7417,335.7792,40293.0
2021-12-09 13:50:00,358.65,358.8,358.61,358.72,33424.0,335.7698,335.9102,335.7324,335.8354,33424.0
2021-12-09 13:55:00,358.73,359.0,358.73,358.87,36206.0,335.8447,336.0975,335.8447,335.9758,36206.0
2021-12-09 14:00:00,358.86,358.99,358.8,358.9,20799.0,335.9664,336.0881,335.9102,336.0039,20799.0
2021-12-09 14:05:00,358.92,359.07,358.84,358.91,23340.0,336.0226,336.163,335.9477,336.0132,23340.0
2021-12-09 14:10:00,358.97,359.01,358.83,358.94,15445.0,336.0694,336.1068,335.9383,336.0413,15445.0
2021-12-09 14:15:00,358.95,359.0,358.88,358.94,12004.0,336.0507,336.0975,335.9851,336.0413,12004.0
2021-12-09 14:20:00,358.94,359.18,358.9,359.13,19857.0,336.0413,336.266,336.0039,336.2192,19857.0
2021-12-09 14:25:00,359.16,359.16,358.71,358.75,36134.0,336.2473,336.2473,335.826,335.8634,36134.0
2021-12-09 14:30:00,358.74,358.83,358.65,358.71,17600.0,335.8541,335.9383,335.7698,335.826,17600.0
2021-12-09 14:35:00,358.69,358.78,358.61,358.71,16243.0,335.8073,335.8915,335.7324,335.826,16243.0
2021-12-09 14:40:00,358.71,358.75,358.52,358.6,36690.0,335.826,335.8634,335.6481,335.723,36690.0
2021-12-09 14:45:00,358.56,358.62,358.51,358.55,14850.0,335.6856,335.7417,335.6387,335.6762,14850.0
2021-12-09 14:50:00,358.56,358.56,358.32,358.42,40617.0,335.6856,335.6856,335.4609,335.5545,40617.0
2021-12-09 14:55:00,358.4,358.42,358.19,358.34,25987.0,335.5358,335.5545,335.3392,335.4796,25987.0
2021-12-09 15:00:00,358.33,358.65,358.29,358.46,40926.0,335.4702,335.7698,335.4328,335.5919,40926.0
2021-12-09 15:05:00,358.47,358.48,358.23,358.23,68440.0,335.6013,335.6107,335.3766,335.3766,68440.0
2021-12-09 15:10:00,358.27,358.44,358.01,358.18,49179.0,335.4141,335.5732,335.1706,335.3298,49179.0
2021-12-09 15:15:00,358.17,358.29,358.06,358.14,29822.0,335.3204,335.4328,335.2175,335.2924,29822.0
2021-12-09 15:20:00,358.12,358.22,357.95,357.98,37417.0,335.2736,335.3672,335.1145,335.1426,37417.0
2021-12-09 15:25:00,357.89,358.25,357.84,358.13,41961.0,335.0583,335.3953,335.0115,335.283,41961.0
2021-12-09 15:30:00,358.06,358.47,358.06,358.36,38715.0,335.2175,335.6013,335.2175,335.4983,38715.0
2021-12-09 15:35:00,358.36,358.66,358.28,358.58,51559.0,335.4983,335.7792,335.4234,335.7043,51559.0
2021-12-09 15:40:00,358.52,358.76,358.48,358.62,54009.0,335.6481,335.8728,335.6107,335.7417,54009.0
2021-12-09 15:45:00,358.65,358.82,358.54,358.72,23285.0,335.7698,335.929,335.6668,335.8354,23285.0
2021-12-09 15:50:00,358.69,358.88,358.36,358.62,88122.0,335.8073,335.9851,335.4983,335.7417,88122.0
2021-12-09 15:55:00,358.62,358.69,357.97,358.1,213966.0,335.7417,335.8073,335.1332,335.2549,213966.0
2021-12-10 09:30:00,359.55,359.97,359.18,359.46,136755.0,336.6124,337.0056,336.266,336.5281,136755.0
2021-12-10 09:35:00,359.47,359.99,359.2,359.88,167047.0,336.5375,337.0243,336.2847,336.9213,167047.0
2021-12-10 09:40:00,359.91,360.07,359.66,359.94,183585.0,336.9494,337.0992,336.7154,336.9775,183585.0
2021-12-10 09:45:00,359.94,360.04,359.48,359.5,96023.0,336.9775,337.0711,336.5469,336.5656,96023.0
2021-12-10 09:50:00,359.53,359.67,359.33,359.54,81320.0,336.5937,336.7247,336.4064,336.603,81320.0
2021-12-10 09:55:00,359.53,359.64,359.09,359.21,53612.0,336.5937,336.6967,336.1817,336.2941,53612.0
2021-12-10 10:00:00,359.21,359.6,359.1,359.17,70377.0,336.2941,336.6592,336.1911,336.2566,70377.0
2021-12-10 10:05:00,359.19,359.38,359.02,359.19,37318.0,336.2754,336.4532,336.1162,336.2754,37318.0
2021-12-10 10:10:00,359.22,359.24,358.75,358.92,69765.0,336.3035,336.3222,335.8634,336.0226,69765.0
2021-12-10 10:15:00,358.91,359.43,358.81,359.21,55146.0,336.0132,336.5001,335.9196,336.2941,55146.0
2021-12-10 10:20:00,359.21,359.37,359.01,359.1,45679.0,336.2941,336.4439,336.1068,336.1911,45679.0
2021-12-10 10:25:00,359.08,359.23,358.93,359.19,50640.0,336.1724,336.3128,336.032,336.2754,50640.0
2021-12-10 10:30:00,359.2,359.4,358.77,358.85,50176.0,336.2847,336.472,335.8822,335.9571,50176.0
2021-12-10 10:35:00,358.83,358.84,358.45,358.73,33872.0,335.9383,335.9477,335.5826,335.8447,33872.0
2021-12-10 10:40:00,358.71,358.72,358.4,358.52,26749.0,335.826,335.8354,335.5358,335.6481,26749.0
2021-12-10 10:45:00,358.45,358.7,358.36,358.39,37041.0,335.5826,335.8166,335.4983,335.5264,37041.0
2021-12-10 10:50:00,358.4,358.61,358.32,358.47,39472.0,335.5358,335.7324,335.4609,335.6013,39472.0
2021-12-10 10:55:00,358.47,358.63,358.42,358.58,23965.0,335.6013,335.7511,335.5545,335.7043,23965.0
2021-12-10 11:00:00,358.53,358.66,358.37,358.43,32528.0,335.6575,335.7792,335.5077,335.5639,32528.0
2021-12-10 11:05:00,358.42,358.44,357.64,357.71,53786.0,335.5545,335.5732,334.8242,334.8898,53786.0
2021-12-10 11:10:00,357.73,357.92,357.61,357.9,46872.0,334.9085,335.0864,334.7962,335.0677,46872.0
2021-12-10 11:15:00,357.87,358.18,357.72,358.07,36298.0,335.0396,335.3298,334.8991,335.2268,36298.0
2021-12-10 11:20:00,358.04,358.33,358.03,358.24,21522.0,335.1987,335.4702,335.1894,335.386,21522.0
2021-12-10 11:25:00,358.22,358.35,358.12,358.35,29928.0,335.3672,335.489,335.2736,335.489,29928.0
2021-12-10 11:30:00,358.35,358.4,358.2,358.34,27033.0,335.489,335.5358,335.3485,335.4796,27033.0
2021-12-10 11:35:00,358.33,358.55,358.26,358.44,24617.0,335.4702,335.6762,335.4047,335.5732,24617.0
2021-12-10 11:40:00,358.42,358.63,358.36,358.6,20243.0,335.5545,335.7511,335.4983,335.723,20243.0
2021-12-10 11:45:00,358.63,358.81,358.63,358.77,42464.0,335.7511,335.9196,335.7511,335.8822,42464.0
2021-12-10 11:50:00,358.76,358.88,358.62,358.62,30884.0,335.8728,335.9851,335.7417,335.7417,30884.0
2021-12-10 11:55:00,358.66,358.75,358.57,358.7,18629.0,335.7792,335.8634,335.6949,335.8166,18629.0
2021-12-10 12:00:00,358.72,358.78,358.59,358.69,24711.0,335.8354,335.8915,335.7136,335.8073,24711.0
2021-12-10 12:05:00,358.7,358.95,358.66,358.76,62119.0,335.8166,336.0507,335.7792,335.8728,62119.0
2021-12-10 12:10:00,358.74,358.81,358.64,358.68,34440.0,335.8541,335.9196,335.7605,335.7979,34440.0
2021-12-10 12:15:00,358.71,358.75,358.47,358.52,31768.0,335.826,335.8634,335.6013,335.6481,31768.0
2021-12-10 12:20:00,358.55,358.77,358.46,358.74,15746.0,335.6762,335.8822,335.5919,335.8541,15746.0
2021-12-10 12:25:00,358.75,358.86,358.62,358.65,27896.0,335.8634,335.9664,335.7417,335.7698,27896.0
2021-12-10 12:30:00,358.67,358.68,358.48,358.5,15690.0,335.7885,335.7979,335.6107,335.6294,15690.0
2021-12-10 12:35:00,358.53,358.56,358.33,358.36,21381.0,335.6575,335.6856,335.4702,335.4983,21381.0
2021-12-10 12:40:00,358.4,358.47,358.31,358.4,9764.0,335.5358,335.6013,335.4515,335.5358,9764.0
2021-12-10 12:45:00,358.37,358.61,358.32,358.6,11085.0,335.5077,335.7324,335.4609,335.723,11085.0
2021-12-10 12:50:00,358.6,358.71,358.56,358.7,8953.0,335.723,335.826,335.6856,335.8166,8953.0
2021-12-10 12:55:00,358.7,358.91,358.66,358.91,30350.0,335.8166,336.0132,335.7792,336.0132,30350.0
2021-12-10 13:00:00,358.9,359.28,358.88,359.24,16232.0,336.0039,336.3596,335.9851,336.3222,16232.0
2021-12-10 13:05:00,359.25,359.32,359.15,359.26,12086.0,336.3315,336.3971,336.2379,336.3409,12086.0
2021-12-10 13:10:00,359.25,359.38,359.21,359.35,14880.0,336.3315,336.4532,336.2941,336.4252,14880.0
2021-12-10 13:15:00,359.36,359.41,359.19,359.41,41450.0,336.4345,336.4813,336.2754,336.4813,41450.0
2021-12-10 13:20:00,359.39,359.43,359.18,359.25,18128.0,336.4626,336.5001,336.266,336.3315,18128.0
2021-12-10 13:25:00,359.23,359.28,359.17,359.23,11124.0,336.3128,336.3596,336.2566,336.3128,11124.0
2021-12-10 13:30:00,359.27,359.3,359.15,359.23,30458.0,336.3503,336.3783,336.2379,336.3128,30458.0
2021-12-10 13:35:00,359.16,359.22,359.09,359.22,15554.0,336.2473,336.3035,336.1817,336.3035,15554.0
2021-12-10 13:40:00,359.23,359.24,359.09,359.13,16697.0,336.3128,336.3222,336.1817,336.2192,16697.0
2021-12-10 13:45:00,359.16,359.19,358.99,359.02,9917.0,336.2473,336.2754,336.0881,336.1162,9917.0
2021-12-10 13:50:00,359.01,359.18,359.01,359.18,9008.0,336.1068,336.266,336.1068,336.266,9008.0
2021-12-10 13:55:00,359.18,359.34,359.12,359.3,25515.0,336.266,336.4158,336.2098,336.3783,25515.0
2021-12-10 14:00:00,359.32,359.4,359.12,359.18,28574.0,336.3971,336.472,336.2098,336.266,28574.0
2021-12-10 14:05:00,359.21,359.26,359.15,359.15,9989.0,336.2941,336.3409,336.2379,336.2379,9989.0
2021-12-10 14:10:00,359.17,359.32,359.15,359.27,13959.0,336.2566,336.3971,336.2379,336.3503,13959.0
2021-12-10 14:15:00,359.31,359.39,359.22,359.37,6278.0,336.3877,336.4626,336.3035,336.4439,6278.0
2021-12-10 14:20:00,359.41,359.51,359.41,359.51,4652.0,336.4813,336.575,336.4813,336.575,4652.0
2021-12-10 14:25:00,359.49,359.61,359.41,359.6,22830.0,336.5562,336.6686,336.4813,336.6592,22830.0
2021-12-10 14:30:00,359.64,359.72,359.24,359.31,32937.0,336.6967,336.7716,336.3222,336.3877,32937.0
2021-12-10 14:35:00,359.31,359.43,359.23,359.38,54163.0,336.3877,336.5001,336.3128,336.4532,54163.0
2021-12-10 14:40:00,359.38,359.47,359.33,359.39,16750.0,336.4532,336.5375,336.4064,336.4626,16750.0
2021-12-10 14:45:00,359.4,359.5,359.32,359.34,17411.0,336.472,336.5656,336.3971,336.4158,17411.0
2021-12-10 14:50:00,359.36,359.4,359.15,359.16,14202.0,336.4345,336.472,336.2379,336.2473,14202.0
2021-12-10 14:55:00,359.13,359.26,358.99,359.06,29784.0,336.2192,336.3409,336.0881,336.1537,29784.0
2021-12-10 15:00:00,359.06,359.17,358.94,358.94,30191.0,336.1537,336.2566,336.0413,336.0413,30191.0
2021-12-10 15:05:00,358.96,359.34,358.91,359.3,27695.0,336.06,336.4158,336.0132,336.3783,27695.0
2021-12-10 15:10:00,359.26,359.42,359.26,359.38,12285.0,336.3409,336.4907,336.3409,336.4532,12285.0
2021-12-10 15:15:00,359.37,359.48,359.31,359.48,21705.0,336.4439,336.5469,336.3877,336.5469,21705.0
2021-12-10 15:20:00,359.46,359.63,359.44,359.55,39753.0,336.5281,336.6873,336.5094,336.6124,39753.0
2021-12-10 15:25:00,359.55,359.62,359.48,359.56,22072.0,336.6124,336.6779,336.5469,336.6218,22072.0
2021-12-10 15:30:00,359.58,359.82,359.56,359.81,13799.0,336.6405,336.8652,336.6218,336.8558,13799.0
2021-12-10 15:35:00,359.8,359.89,359.74,359.8,34603.0,336.8465,336.9307,336.7903,336.8465,34603.0
2021-12-10 15:40:00,359.84,359.95,359.81,359.9,27862.0,336.8839,336.9869,336.8558,336.9401,27862.0
2021-12-10 15:45:00,359.92,360.05,359.88,359.98,60436.0,336.9588,337.0805,336.9213,337.015,60436.0
2021-12-10 15:50:00,359.99,360.25,359.96,360.0,63182.0,337.0243,337.2677,336.9962,337.0337,63182.0
2021-12-10 15:55:00,359.98,360.33,359.9,360.24,135517.0,337.015,337.3426,336.9401,337.2584,135517.0
2021-12-13 09:30:00,359.43,359.99,359.43,359.59,311134.0,336.5001,337.0243,336.5001,336.6498,311134.0
2021-12-13 09:35:00,359.59,359.72,358.79,358.8,144117.0,336.6498,336.7716,335.9009,335.9102,144117.0
2021-12-13 09:40:00,358.76,359.05,358.65,358.68,353792.0,335.8728,336.1443,335.7698,335.7979,353792.0
2021-12-13 09:45:00,358.68,358.7,358.08,358.08,78613.0,335.7979,335.8166,335.2362,335.2362,78613.0
2021-12-13 09:50:00,358.04,358.2,357.76,357.85,224586.0,335.1987,335.3485,334.9366,335.0209,224586.0
2021-12-13 09:55:00,357.9,358.17,357.69,357.84,60429.0,335.0677,335.3204,334.8711,335.0115,60429.0
2021-12-13 10:00:00,357.81,357.9,357.4,357.6,45431.0,334.9834,335.0677,334.5996,334.7868,45431.0
2021-12-13 10:05:00,357.54,357.87,357.5,357.78,41896.0,334.7306,335.0396,334.6932,334.9553,41896.0
2021-12-13 10:10:00,357.77,358.04,357.63,357.99,33332.0,334.946,335.1987,334.8149,335.1519,33332.0
2021-12-13 10:15:00,358.04,358.14,357.86,358.0,39993.0,335.1987,335.2924,335.0302,335.1613,39993.0
2021-12-13 10:20:00,358.04,358.17,357.41,357.59,75799.0,335.1987,335.3204,334.6089,334.7774,75799.0
2021-12-13 10:25:00,357.62,357.63,356.77,357.16,47197.0,334.8055,334.8149,334.0098,334.3749,47197.0
2021-12-13 10:30:00,357.06,357.22,356.83,357.16,47702.0,334.2813,334.431,334.0659,334.3749,47702.0
2021-12-13 10:35:00,357.16,357.63,357.16,357.46,50486.0,334.3749,334.8149,334.3749,334.6557,50486.0
2021-12-13 10:40:00,357.47,357.65,357.17,357.23,24434.0,334.6651,334.8336,334.3842,334.4404,24434.0
2021-12-13 10:45:00,357.22,357.53,357.22,357.34,20892.0,334.431,334.7213,334.431,334.5434,20892.0
2021-12-13 10:50:00,357.35,357.55,357.15,357.2,27324.0,334.5528,334.74,334.3655,334.4123,27324.0
2021-12-13 10:55:00,357.2,357.35,357.04,357.26,32135.0,334.4123,334.5528,334.2625,334.4685,32135.0
2021-12-13 11:00:00,357.24,357.36,356.72,356.85,55418.0,334.4498,334.5621,333.9629,334.0846,55418.0
2021-12-13 11:05:00,356.84,357.05,356.72,356.91,24685.0,334.0753,334.2719,333.9629,334.1408,24685.0
2021-12-13 11:10:00,356.92,357.01,356.61,356.79,37435.0,334.1502,334.2344,333.86,334.0285,37435.0
2021-12-13 11:15:00,356.82,357.0,356.68,356.75,41552.0,334.0566,334.2251,333.9255,333.991,41552.0
2021-12-13 11:20:00,356.77,356.96,356.77,356.77,36280.0,334.0098,334.1876,334.0098,334.0098,36280.0
2021-12-13 11:25:00,356.78,356.95,356.72,356.78,20667.0,334.0191,334.1783,333.9629,334.0191,20667.0
2021-12-13 11:30:00,356.78,357.18,356.74,357.04,33230.0,334.0191,334.3936,333.9817,334.2625,33230.0
2021-12-13 11:35:00,357.04,357.37,357.04,357.29,33823.0,334.2625,334.5715,334.2625,334.4966,33823.0
2021-12-13 11:40:00,357.29,357.47,357.26,357.31,26023.0,334.4966,334.6651,334.4685,334.5153,26023.0
2021-12-13 11:45:00,357.36,357.39,357.13,357.13,22719.0,334.5621,334.5902,334.3468,334.3468,22719.0
2021-12-13 11:50:00,357.15,357.19,356.88,356.96,34540.0,334.3655,334.403,334.1127,334.1876,34540.0
2021-12-13 11:55:00,356.94,357.25,356.81,357.2,39799.0,334.1689,334.4591,334.0472,334.4123,39799.0
2021-12-13 12:00:00,357.16,357.16,356.65,356.97,17073.0,334.3749,334.3749,333.8974,334.197,17073.0
2021-12-13 12:05:00,356.97,357.22,356.91,357.16,20750.0,334.197,334.431,334.1408,334.3749,20750.0
2021-12-13 12:10:00,357.13,357.39,357.13,357.27,15781.0,334.3468,334.5902,334.3468,334.4779,15781.0
2021-12-13 12:15:00,357.27,357.3,357.1,357.11,11226.0,334.4779,334.5059,334.3187,334.3281,11226.0
2021-12-13 12:20:00,357.14,357.15,356.98,357.06,7777.0,334.3561,334.3655,334.2064,334.2813,7777.0
2021-12-13 12:25:00,357.07,357.17,357.0,357.1,19843.0,334.2906,334.3842,334.2251,334.3187,19843.0
2021-12-13 12:30:00,357.13,357.13,356.94,356.99,7887.0,334.3468,334.3468,334.1689,334.2157,7887.0
2021-12-13 12:35:00,356.97,357.24,356.96,357.18,17007.0,334.197,334.4498,334.1876,334.3936,17007.0
2021-12-13 12:40:00,357.13,357.17,357.07,357.17,11192.0,334.3468,334.3842,334.2906,334.3842,11192.0
2021-12-13 12:45:00,357.15,357.15,356.95,356.95,6997.0,334.3655,334.3655,334.1783,334.1783,6997.0
2021-12-13 12:50:00,356.97,357.03,356.79,356.79,7826.0,334.197,334.2532,334.0285,334.0285,7826.0
2021-12-13 12:55:00,356.83,356.96,356.7,356.96,16589.0,334.0659,334.1876,333.9442,334.1876,16589.0
2021-12-13 13:00:00,356.93,357.02,356.84,356.91,13204.0,334.1595,334.2438,334.0753,334.1408,13204.0
2021-12-13 13:05:00,356.9,357.03,356.85,356.95,6300.0,334.1315,334.2532,334.0846,334.1783,6300.0
2021-12-13 13:10:00,356.93,357.04,356.9,357.02,6486.0,334.1595,334.2625,334.1315,334.2438,6486.0
2021-12-13 13:15:00,357.0,357.16,356.95,357.15,13965.0,334.2251,334.3749,334.1783,334.3655,13965.0
2021-12-13 13:20:00,357.18,357.21,357.08,357.18,11650.0,334.3936,334.4217,334.3,334.3936,11650.0
2021-12-13 13:25:00,357.14,357.18,357.02,357.17,7887.0,334.3561,334.3936,334.2438,334.3842,7887.0
2021-12-13 13:30:00,357.18,357.18,356.94,357.08,7008.0,334.3936,334.3936,334.1689,334.3,7008.0
2021-12-13 13:35:00,357.05,357.17,357.01,357.03,6479.0,334.2719,334.3842,334.2344,334.2532,6479.0
2021-12-13 13:40:00,357.02,357.27,357.02,357.24,8440.0,334.2438,334.4779,334.2438,334.4498,8440.0
2021-12-13 13:45:00,357.16,357.26,357.14,357.15,8926.0,334.3749,334.4685,334.3561,334.3655,8926.0
2021-12-13 13:50:00,357.18,357.38,357.18,357.38,7345.0,334.3936,334.5808,334.3936,334.5808,7345.0
2021-12-13 13:55:00,357.38,357.6,357.35,357.58,9401.0,334.5808,334.7868,334.5528,334.7681,9401.0
2021-12-13 14:00:00,357.54,357.55,357.39,357.47,12935.0,334.7306,334.74,334.5902,334.6651,12935.0
2021-12-13 14:05:00,357.49,357.67,357.45,357.66,12633.0,334.6838,334.8523,334.6464,334.843,12633.0
2021-12-13 14:10:00,357.65,357.77,357.62,357.72,19172.0,334.8336,334.946,334.8055,334.8991,19172.0
2021-12-13 14:15:00,357.73,357.81,357.71,357.78,9794.0,334.9085,334.9834,334.8898,334.9553,9794.0
2021-12-13 14:20:00,357.78,358.03,357.77,357.99,18389.0,334.9553,335.1894,334.946,335.1519,18389.0
2021-12-13 14:25:00,357.99,358.03,357.72,357.75,13123.0,335.1519,335.1894,334.8991,334.9272,13123.0
2021-12-13 14:30:00,357.79,357.88,357.67,357.87,12722.0,334.9647,335.0489,334.8523,335.0396,12722.0
2021-12-13 14:35:00,357.87,357.89,357.72,357.79,13150.0,335.0396,335.0583,334.8991,334.9647,13150.0
2021-12-13 14:40:00,357.79,357.82,357.7,357.77,6478.0,334.9647,334.9928,334.8804,334.946,6478.0
2021-12-13 14:45:00,357.7,357.76,357.65,357.69,20001.0,334.8804,334.9366,334.8336,334.8711,20001.0
2021-12-13 14:50:00,357.71,357.87,357.7,357.86,8588.0,334.8898,335.0396,334.8804,335.0302,8588.0
2021-12-13 14:55:00,357.85,357.94,357.78,357.92,28651.0,335.0209,335.1051,334.9553,335.0864,28651.0
2021-12-13 15:00:00,357.96,358.16,357.91,358.15,27374.0,335.1238,335.3111,335.077,335.3017,27374.0
2021-12-13 15:05:00,358.14,358.21,357.79,357.81,26194.0,335.2924,335.3579,334.9647,334.9834,26194.0
2021-12-13 15:10:00,357.78,358.13,357.78,358.07,19205.0,334.9553,335.283,334.9553,335.2268,19205.0
2021-12-13 15:15:00,358.06,358.16,357.91,358.02,32498.0,335.2175,335.3111,335.077,335.18,32498.0
2021-12-13 15:20:00,358.04,358.15,357.88,358.14,33057.0,335.1987,335.3017,335.0489,335.2924,33057.0
2021-12-13 15:25:00,358.15,358.22,357.98,358.04,41007.0,335.3017,335.3672,335.1426,335.1987,41007.0
2021-12-13 15:30:00,358.02,358.24,358.0,358.22,98771.0,335.18,335.386,335.1613,335.3672,98771.0
2021-12-13 15:35:00,358.22,358.35,358.16,358.23,82256.0,335.3672,335.489,335.3111,335.3766,82256.0
2021-12-13 15:40:00,358.24,358.42,358.13,358.15,63189.0,335.386,335.5545,335.283,335.3017,63189.0
2021-12-13 15:45:00,358.16,358.39,357.86,357.92,79771.0,335.3111,335.5264,335.0302,335.0864,79771.0
2021-12-13 15:50:00,357.92,357.92,357.21,357.21,217561.0,335.0864,335.0864,334.4217,334.4217,217561.0
2021-12-13 15:55:00,357.21,357.28,356.92,357.09,134828.0,334.4217,334.4872,334.1502,334.3093,134828.0
2021-12-14 09:30:00,355.76,357.15,355.64,357.15,167687.0,333.0642,334.3655,332.9518,334.3655,167687.0
2021-12-14 09:35:00,357.09,357.21,356.67,357.0,161938.0,334.3093,334.4217,333.9161,334.2251,161938.0
2021-12-14 09:40:00,357.04,357.66,357.04,357.58,81846.0,334.2625,334.843,334.2625,334.7681,81846.0
2021-12-14 09:45:00,357.58,357.87,357.29,357.68,68804.0,334.7681,335.0396,334.4966,334.8617,68804.0
2021-12-14 09:50:00,357.71,358.08,357.6,358.03,67884.0,334.8898,335.2362,334.7868,335.1894,67884.0
2021-12-14 09:55:00,358.05,358.41,357.7,357.8,44650.0,335.2081,335.5451,334.8804,334.974,44650.0
2021-12-14 10:00:00,357.75,358.08,357.63,357.65,54867.0,334.9272,335.2362,334.8149,334.8336,54867.0
2021-12-14 10:05:00,357.68,357.91,357.44,357.55,29853.0,334.8617,335.077,334.637,334.74,29853.0
2021-12-14 10:10:00,357.53,357.54,356.97,357.26,32947.0,334.7213,334.7306,334.197,334.4685,32947.0
2021-12-14 10:15:00,357.22,357.3,357.06,357.16,29198.0,334.431,334.5059,334.2813,334.3749,29198.0
2021-12-14 10:20:00,357.18,357.71,356.93,357.63,24408.0,334.3936,334.8898,334.1595,334.8149,24408.0
2021-12-14 10:25:00,357.57,357.73,357.38,357.38,16321.0,334.7587,334.9085,334.5808,334.5808,16321.0
2021-12-14 10:30:00,357.42,357.43,356.76,356.81,28303.0,334.6183,334.6276,334.0004,334.0472,28303.0
2021-12-14 10:35:00,356.82,357.0,356.65,356.65,30357.0,334.0566,334.2251,333.8974,333.8974,30357.0
2021-12-14 10:40:00,356.65,356.81,356.39,356.5,81934.0,333.8974,334.0472,333.654,333.757,81934.0
2021-12-14 10:45:00,356.55,356.61,355.76,355.9,41331.0,333.8038,333.86,333.0642,333.1953,41331.0
2021-12-14 10:50:00,355.9,355.94,355.57,355.58,37258.0,333.1953,333.2327,332.8863,332.8957,37258.0
2021-12-14 10:55:00,355.56,355.61,355.16,355.56,55064.0,332.8769,332.9238,332.5025,332.8769,55064.0
2021-12-14 11:00:00,355.54,355.84,355.39,355.81,67694.0,332.8582,333.1391,332.7178,333.111,67694.0
2021-12-14 11:05:00,355.83,356.23,355.83,355.93,54235.0,333.1297,333.5042,333.1297,333.2233,54235.0
2021-12-14 11:10:00,355.99,356.17,355.8,355.85,21700.0,333.2795,333.448,333.1016,333.1484,21700.0
2021-12-14 11:15:00,355.93,356.14,355.75,356.07,32370.0,333.2233,333.4199,333.0548,333.3544,32370.0
2021-12-14 11:20:00,356.03,356.24,355.8,356.07,36968.0,333.317,333.5136,333.1016,333.3544,36968.0
2021-12-14 11:25:00,356.05,356.45,355.99,356.38,64442.0,333.3357,333.7102,333.2795,333.6446,64442.0
2021-12-14 11:30:00,356.4,356.41,355.86,355.97,36282.0,333.6634,333.6727,333.1578,333.2608,36282.0
2021-12-14 11:35:00,355.96,356.11,355.84,356.04,48268.0,333.2514,333.3919,333.1391,333.3263,48268.0
2021-12-14 11:40:00,356.03,356.2,355.91,355.94,24893.0,333.317,333.4761,333.2046,333.2327,24893.0
2021-12-14 11:45:00,355.94,356.14,355.89,355.94,29661.0,333.2327,333.4199,333.1859,333.2327,29661.0
2021-12-14 11:50:00,355.93,356.09,355.81,355.9,25598.0,333.2233,333.3731,333.111,333.1953,25598.0
2021-12-14 11:55:00,355.89,355.97,355.42,355.5,26319.0,333.1859,333.2608,332.7459,332.8208,26319.0
2021-12-14 12:00:00,355.49,355.52,355.22,355.22,27120.0,332.8114,332.8395,332.5586,332.5586,27120.0
2021-12-14 12:05:00,355.3,355.46,355.07,355.46,42010.0,332.6335,332.7833,332.4182,332.7833,42010.0
2021-12-14 12:10:00,355.41,355.5,355.3,355.4,28279.0,332.7365,332.8208,332.6335,332.7272,28279.0
2021-12-14 12:15:00,355.37,355.41,355.1,355.31,37809.0,332.6991,332.7365,332.4463,332.6429,37809.0
2021-12-14 12:20:00,355.3,355.67,355.28,355.45,34964.0,332.6335,332.9799,332.6148,332.774,34964.0
2021-12-14 12:25:00,355.41,355.82,355.36,355.79,15594.0,332.7365,333.1204,332.6897,333.0923,15594.0
2021-12-14 12:30:00,355.81,355.85,355.51,355.67,7677.0,333.111,333.1484,332.8301,332.9799,7677.0
2021-12-14 12:35:00,355.7,355.77,355.53,355.53,11850.0,333.008,333.0735,332.8489,332.8489,11850.0
2021-12-14 12:40:00,355.55,355.55,355.17,355.17,25601.0,332.8676,332.8676,332.5118,332.5118,25601.0
2021-12-14 12:45:00,355.18,355.28,354.97,355.06,23051.0,332.5212,332.6148,332.3246,332.4088,23051.0
2021-12-14 12:50:00,355.03,355.18,354.97,355.13,27958.0,332.3808,332.5212,332.3246,332.4744,27958.0
2021-12-14 12:55:00,355.19,355.19,355.0,355.06,12536.0,332.5305,332.5305,332.3527,332.4088,12536.0
2021-12-14 13:00:00,355.07,355.44,355.03,355.34,20171.0,332.4182,332.7646,332.3808,332.671,20171.0
2021-12-14 13:05:00,355.31,355.68,355.31,355.68,20146.0,332.6429,332.9893,332.6429,332.9893,20146.0
2021-12-14 13:10:00,355.66,355.72,355.48,355.53,13067.0,332.9706,333.0267,332.802,332.8489,13067.0
2021-12-14 13:15:00,355.52,355.54,355.39,355.48,17781.0,332.8395,332.8582,332.7178,332.802,17781.0
2021-12-14 13:20:00,355.53,355.58,355.4,355.51,6562.0,332.8489,332.8957,332.7272,332.8301,6562.0
2021-12-14 13:25:00,355.5,355.85,355.4,355.8,18855.0,332.8208,333.1484,332.7272,333.1016,18855.0
2021-12-14 13:30:00,355.79,355.82,355.62,355.7,10039.0,333.0923,333.1204,332.9331,333.008,10039.0
2021-12-14 13:35:00,355.66,355.8,355.61,355.66,10123.0,332.9706,333.1016,332.9238,332.9706,10123.0
2021-12-14 13:40:00,355.61,355.61,355.39,355.43,12849.0,332.9238,332.9238,332.7178,332.7552,12849.0
2021-12-14 13:45:00,355.47,355.54,355.41,355.47,6689.0,332.7927,332.8582,332.7365,332.7927,6689.0
2021-12-14 13:50:00,355.45,355.49,355.22,355.29,9694.0,332.774,332.8114,332.5586,332.6242,9694.0
2021-12-14 13:55:00,355.28,355.31,355.13,355.29,12144.0,332.6148,332.6429,332.4744,332.6242,12144.0
2021-12-14 14:00:00,355.25,355.67,355.23,355.61,25868.0,332.5867,332.9799,332.568,332.9238,25868.0
2021-12-14 14:05:00,355.61,356.06,355.53,356.04,16974.0,332.9238,333.345,332.8489,333.3263,16974.0
2021-12-14 14:10:00,356.01,356.29,355.97,356.05,59710.0,333.2982,333.5604,333.2608,333.3357,59710.0
2021-12-14 14:15:00,356.07,356.21,356.05,356.09,31000.0,333.3544,333.4855,333.3357,333.3731,31000.0
2021-12-14 14:20:00,356.17,356.22,355.95,356.12,11316.0,333.448,333.4948,333.2421,333.4012,11316.0
2021-12-14 14:25:00,356.11,356.16,355.81,355.83,13648.0,333.3919,333.4387,333.111,333.1297,13648.0
2021-12-14 14:30:00,355.83,356.16,355.74,356.04,20555.0,333.1297,333.4387,333.0455,333.3263,20555.0
2021-12-14 14:35:00,356.04,356.05,355.85,355.94,11974.0,333.3263,333.3357,333.1484,333.2327,11974.0
2021-12-14 14:40:00,356.04,356.17,355.87,356.04,16689.0,333.3263,333.448,333.1672,333.3263,16689.0
2021-12-14 14:45:00,356.0,356.19,355.94,355.94,12938.0,333.2889,333.4668,333.2327,333.2327,12938.0
2021-12-14 14:50:00,355.92,355.99,355.86,355.95,20541.0,333.214,333.2795,333.1578,333.2421,20541.0
2021-12-14 14:55:00,355.95,356.13,355.88,356.13,21330.0,333.2421,333.4106,333.1765,333.4106,21330.0
2021-12-14 15:00:00,356.12,356.57,356.08,356.54,38737.0,333.4012,333.8225,333.3638,333.7944,38737.0
2021-12-14 15:05:00,356.55,356.56,356.3,356.56,17150.0,333.8038,333.8131,333.5697,333.8131,17150.0
2021-12-14 15:10:00,356.57,356.67,356.22,356.42,30278.0,333.8225,333.9161,333.4948,333.6821,30278.0
2021-12-14 15:15:00,356.42,356.55,356.29,356.54,28321.0,333.6821,333.8038,333.5604,333.7944,28321.0
2021-12-14 15:20:00,356.55,356.61,356.37,356.47,26032.0,333.8038,333.86,333.6353,333.7289,26032.0
2021-12-14 15:25:00,356.44,356.68,356.32,356.65,19948.0,333.7008,333.9255,333.5885,333.8974,19948.0
2021-12-14 15:30:00,356.63,356.87,356.51,356.75,59351.0,333.8787,334.1034,333.7663,333.991,59351.0
2021-12-14 15:35:00,356.78,357.0,356.63,356.67,42190.0,334.0191,334.2251,333.8787,333.9161,42190.0
2021-12-14 15:40:00,356.65,356.65,356.15,356.15,66341.0,333.8974,333.8974,333.4293,333.4293,66341.0
2021-12-14 15:45:00,356.15,356.35,355.88,355.96,36682.0,333.4293,333.6165,333.1765,333.2514,36682.0
2021-12-14 15:50:00,355.94,356.21,355.57,355.67,147455.0,333.2327,333.4855,332.8863,332.9799,147455.0
2021-12-14 15:55:00,355.67,356.21,355.53,356.18,166342.0,332.9799,333.4855,332.8489,333.4574,166342.0
2021-12-15 09:30:00,355.9,356.17,355.56,355.58,149202.0,333.1953,333.448,332.8769,332.8957,149202.0
2021-12-15 09:35:00,355.62,355.68,354.84,354.95,87029.0,332.9331,332.9893,332.2029,332.3059,87029.0
2021-12-15 09:40:00,354.95,354.95,354.54,354.61,80215.0,332.3059,332.3059,331.922,331.9875,80215.0
2021-12-15 09:45:00,354.6,354.87,354.44,354.76,67040.0,331.9782,332.231,331.8284,332.128,67040.0
2021-12-15 09:50:00,354.75,354.85,354.59,354.82,49455.0,332.1186,332.2122,331.9688,332.1842,49455.0
2021-12-15 09:55:00,354.81,354.98,354.54,354.82,41728.0,332.1748,332.3339,331.922,332.1842,41728.0
2021-12-15 10:00:00,354.77,355.24,354.64,354.92,42575.0,332.1373,332.5774,332.0156,332.2778,42575.0
2021-12-15 10:05:00,354.91,355.14,354.84,355.09,49746.0,332.2684,332.4837,332.2029,332.4369,49746.0
2021-12-15 10:10:00,355.06,355.27,354.92,354.95,24019.0,332.4088,332.6054,332.2778,332.3059,24019.0
2021-12-15 10:15:00,354.94,355.04,354.78,354.79,15421.0,332.2965,332.3901,332.1467,332.1561,15421.0
2021-12-15 10:20:00,354.78,355.09,354.73,354.76,19348.0,332.1467,332.4369,332.0999,332.128,19348.0
2021-12-15 10:25:00,354.75,354.94,354.75,354.92,16522.0,332.1186,332.2965,332.1186,332.2778,16522.0
2021-12-15 10:30:00,354.94,355.07,354.85,355.02,15519.0,332.2965,332.4182,332.2122,332.3714,15519.0
2021-12-15 10:35:00,355.0,355.24,354.89,355.24,21640.0,332.3527,332.5774,332.2497,332.5774,21640.0
2021-12-15 10:40:00,355.2,355.43,355.17,355.38,35628.0,332.5399,332.7552,332.5118,332.7084,35628.0
2021-12-15 10:45:00,355.36,355.41,355.1,355.1,20339.0,332.6897,332.7365,332.4463,332.4463,20339.0
2021-12-15 10:50:00,355.07,355.15,354.9,354.97,13665.0,332.4182,332.4931,332.259,332.3246,13665.0
2021-12-15 10:55:00,354.97,355.01,354.84,355.01,15238.0,332.3246,332.362,332.2029,332.362,15238.0
2021-12-15 11:00:00,355.1,355.32,354.97,355.32,15589.0,332.4463,332.6523,332.3246,332.6523,15589.0
2021-12-15 11:05:00,355.24,355.25,354.95,354.97,19717.0,332.5774,332.5867,332.3059,332.3246,19717.0
2021-12-15 11:10:00,354.96,355.08,354.84,354.87,26356.0,332.3152,332.4276,332.2029,332.231,26356.0
2021-12-15 11:15:00,354.86,354.96,354.7,354.78,28200.0,332.2216,332.3152,332.0718,332.1467,28200.0
2021-12-15 11:20:00,354.77,355.23,354.74,355.22,18522.0,332.1373,332.568,332.1093,332.5586,18522.0
2021-12-15 11:25:00,355.22,355.32,355.08,355.1,21875.0,332.5586,332.6523,332.4276,332.4463,21875.0
2021-12-15 11:30:00,355.07,355.12,354.72,354.93,37376.0,332.4182,332.465,332.0905,332.2871,37376.0
2021-12-15 11:35:00,354.89,355.07,354.71,354.95,42086.0,332.2497,332.4182,332.0812,332.3059,42086.0
2021-12-15 11:40:00,354.96,355.19,354.85,355.19,47235.0,332.3152,332.5305,332.2122,332.5305,47235.0
2021-12-15 11:45:00,355.16,355.51,355.14,355.48,11624.0,332.5025,332.8301,332.4837,332.802,11624.0
2021-12-15 11:50:00,355.48,355.66,355.35,355.66,24071.0,332.802,332.9706,332.6803,332.9706,24071.0
2021-12-15 11:55:00,355.61,355.76,355.57,355.7,19534.0,332.9238,333.0642,332.8863,333.008,19534.0
2021-12-15 12:00:00,355.68,356.03,355.66,355.99,26931.0,332.9893,333.317,332.9706,333.2795,26931.0
2021-12-15 12:05:00,356.02,356.02,355.8,355.81,17803.0,333.3076,333.3076,333.1016,333.111,17803.0
2021-12-15 12:10:00,355.82,355.83,355.76,355.8,8313.0,333.1204,333.1297,333.0642,333.1016,8313.0
2021-12-15 12:15:00,355.79,355.8,355.51,355.51,96973.0,333.0923,333.1016,332.8301,332.8301,96973.0
2021-12-15 12:20:00,355.54,355.67,355.49,355.63,8855.0,332.8582,332.9799,332.8114,332.9425,8855.0
2021-12-15 12:25:00,355.6,356.21,355.59,356.17,49261.0,332.9144,333.4855,332.905,333.448,49261.0
2021-12-15 12:30:00,356.22,356.24,356.1,356.21,47293.0,333.4948,333.5136,333.3825,333.4855,47293.0
2021-12-15 12:35:00,356.24,356.29,356.12,356.12,11219.0,333.5136,333.5604,333.4012,333.4012,11219.0
2021-12-15 12:40:00,356.09,356.12,355.95,355.95,10545.0,333.3731,333.4012,333.2421,333.2421,10545.0
2021-12-15 12:45:00,355.88,356.02,355.82,355.85,34918.0,333.1765,333.3076,333.1204,333.1484,34918.0
2021-12-15 12:50:00,355.86,356.09,355.84,356.09,5365.0,333.1578,333.3731,333.1391,333.3731,5365.0
2021-12-15 12:55:00,356.08,356.15,355.99,356.02,13630.0,333.3638,333.4293,333.2795,333.3076,13630.0
2021-12-15 13:00:00,356.02,356.05,355.8,355.8,16796.0,333.3076,333.3357,333.1016,333.1016,16796.0
2021-12-15 13:05:00,355.83,356.01,355.8,356.01,18911.0,333.1297,333.2982,333.1016,333.2982,18911.0
2021-12-15 13:10:00,356.01,356.01,355.75,355.8,10035.0,333.2982,333.2982,333.0548,333.1016,10035.0
2021-12-15 13:15:00,355.76,355.94,355.71,355.86,15837.0,333.0642,333.2327,333.0174,333.1578,15837.0
2021-12-15 13:20:00,355.81,355.81,355.54,355.56,8903.0,333.111,333.111,332.8582,332.8769,8903.0
2021-12-15 13:25:00,355.55,355.62,355.46,355.59,10301.0,332.8676,332.9331,332.7833,332.905,10301.0
2021-12-15 13:30:00,355.63,355.8,355.59,355.69,13785.0,332.9425,333.1016,332.905,332.9987,13785.0
2021-12-15 13:35:00,355.68,355.76,355.55,355.56,12610.0,332.9893,333.0642,332.8676,332.8769,12610.0
2021-12-15 13:40:00,355.55,355.89,355.44,355.89,22271.0,332.8676,333.1859,332.7646,333.1859,22271.0
2021-12-15 13:45:00,355.9,355.93,355.62,355.71,20218.0,333.1953,333.2233,332.9331,333.0174,20218.0
2021-12-15 13:50:00,355.74,355.74,355.43,355.54,19633.0,333.0455,333.0455,332.7552,332.8582,19633.0
2021-12-15 13:55:00,355.55,355.87,355.34,355.77,34729.0,332.8676,333.1672,332.671,333.0735,34729.0
2021-12-15 14:00:00,355.67,356.41,354.56,356.41,547165.0,332.9799,333.6727,331.9407,333.6727,547165.0
2021-12-15 14:05:00,356.48,357.08,356.38,357.02,388177.0,333.7383,334.3,333.6446,334.2438,388177.0
2021-12-15 14:10:00,357.05,357.73,356.77,357.65,203632.0,334.2719,334.9085,334.0098,334.8336,203632.0
2021-12-15 14:15:00,357.67,357.67,357.06,357.15,108716.0,334.8523,334.8523,334.2813,334.3655,108716.0
2021-12-15 14:20:00,357.14,357.19,356.42,356.46,92719.0,334.3561,334.403,333.6821,333.7195,92719.0
2021-12-15 14:25:00,356.49,356.51,355.88,356.26,117728.0,333.7476,333.7663,333.1765,333.5323,117728.0
2021-12-15 14:30:00,356.21,356.68,356.2,356.46,91600.0,333.4855,333.9255,333.4761,333.7195,91600.0
2021-12-15 14:35:00,356.55,357.43,356.47,357.34,161640.0,333.8038,334.6276,333.7289,334.5434,161640.0
2021-12-15 14:40:00,357.31,357.64,356.94,357.1,138985.0,334.5153,334.8242,334.1689,334.3187,138985.0
2021-12-15 14:45:00,357.05,357.37,356.91,356.97,75058.0,334.2719,334.5715,334.1408,334.197,75058.0
2021-12-15 14:50:00,356.98,357.37,356.57,357.17,135446.0,334.2064,334.5715,333.8225,334.3842,135446.0
2021-12-15 14:55:00,357.13,357.37,356.48,356.75,160214.0,334.3468,334.5715,333.7383,333.991,160214.0
2021-12-15 15:00:00,356.75,357.21,356.71,357.0,79211.0,333.991,334.4217,333.9536,334.2251,79211.0
2021-12-15 15:05:00,357.01,358.0,356.85,357.89,191776.0,334.2344,335.1613,334.0846,335.0583,191776.0
2021-12-15 15:10:00,357.89,358.21,357.71,358.21,132443.0,335.0583,335.3579,334.8898,335.3579,132443.0
2021-12-15 15:15:00,358.21,359.09,358.1,358.97,203475.0,335.3579,336.1817,335.2549,336.0694,203475.0
2021-12-15 15:20:00,358.96,359.54,358.96,359.23,125356.0,336.06,336.603,336.06,336.3128,125356.0
2021-12-15 15:25:00,359.21,359.69,359.03,359.66,79253.0,336.2941,336.7435,336.1256,336.7154,79253.0
2021-12-15 15:30:00,359.66,359.78,359.26,359.42,128644.0,336.7154,336.8277,336.3409,336.4907,128644.0
2021-12-15 15:35:00,359.41,359.8,359.41,359.73,78451.0,336.4813,336.8465,336.4813,336.7809,78451.0
2021-12-15 15:40:00,359.75,359.9,358.97,359.05,177206.0,336.7996,336.9401,336.0694,336.1443,177206.0
2021-12-15 15:45:00,359.09,359.17,358.28,358.37,198171.0,336.1817,336.2566,335.4234,335.5077,198171.0
2021-12-15 15:50:00,358.38,359.63,358.27,359.45,484938.0,335.517,336.6873,335.4141,336.5188,484938.0
2021-12-15 15:55:00,359.44,359.97,359.42,359.83,204830.0,336.5094,337.0056,336.4907,336.8745,204830.0
2021-12-16 09:30:00,361.27,361.64,361.09,361.16,169167.0,338.2227,338.5691,338.0542,338.1197,169167.0
2021-12-16 09:35:00,361.18,361.51,360.75,360.81,133349.0,338.1384,338.4474,337.7358,337.792,133349.0
2021-12-16 09:40:00,360.81,361.07,360.72,360.96,168197.0,337.792,338.0354,337.7078,337.9324,168197.0
2021-12-16 09:45:00,360.96,361.72,360.94,361.7,124894.0,337.9324,338.644,337.9137,338.6252,124894.0
2021-12-16 09:50:00,361.69,361.73,361.13,361.4,104711.0,338.6159,338.6533,338.0916,338.3444,104711.0
2021-12-16 09:55:00,361.39,361.49,360.64,360.74,96708.0,338.335,338.4286,337.6329,337.7265,96708.0
2021-12-16 10:00:00,360.72,361.08,360.68,360.98,108647.0,337.7078,338.0448,337.6703,337.9512,108647.0
2021-12-16 10:05:00,360.94,361.29,360.77,360.92,163020.0,337.9137,338.2414,337.7546,337.895,163020.0
2021-12-16 10:10:00,360.91,361.32,360.9,361.13,85710.0,337.8856,338.2695,337.8763,338.0916,85710.0
2021-12-16 10:15:00,361.13,361.67,361.08,361.59,80614.0,338.0916,338.5972,338.0448,338.5223,80614.0
2021-12-16 10:20:00,361.58,361.77,361.5,361.67,61277.0,338.5129,338.6908,338.438,338.5972,61277.0
2021-12-16 10:25:00,361.67,362.12,361.64,361.96,73742.0,338.5972,339.0184,338.5691,338.8687,73742.0
2021-12-16 10:30:00,361.97,362.21,361.91,362.01,49407.0,338.878,339.1027,338.8218,338.9155,49407.0
2021-12-16 10:35:00,362.02,362.16,361.82,361.9,37127.0,338.9248,339.0559,338.7376,338.8125,37127.0
2021-12-16 10:40:00,361.89,362.27,361.87,362.13,47528.0,338.8031,339.1589,338.7844,339.0278,47528.0
2021-12-16 10:45:00,362.16,362.51,362.16,362.39,43747.0,339.0559,339.3836,339.0559,339.2712,43747.0
2021-12-16 10:50:00,362.39,362.47,362.15,362.17,39451.0,339.2712,339.3461,339.0465,339.0653,39451.0
2021-12-16 10:55:00,362.23,362.29,362.0,362.18,37932.0,339.1214,339.1776,338.9061,339.0746,37932.0
2021-12-16 11:00:00,362.16,362.19,361.63,361.66,130699.0,339.0559,339.084,338.5597,338.5878,130699.0
2021-12-16 11:05:00,361.66,361.84,361.29,361.47,64038.0,338.5878,338.7563,338.2414,338.4099,64038.0
2021-12-16 11:10:00,361.49,361.59,361.14,361.21,31146.0,338.4286,338.5223,338.101,338.1665,31146.0
2021-12-16 11:15:00,361.23,361.62,361.22,361.39,52435.0,338.1852,338.5503,338.1759,338.335,52435.0
2021-12-16 11:20:00,361.38,361.7,361.37,361.55,84039.0,338.3257,338.6252,338.3163,338.4848,84039.0
2021-12-16 11:25:00,361.56,361.61,361.35,361.54,41491.0,338.4942,338.541,338.2976,338.4754,41491.0
2021-12-16 11:30:00,361.51,361.6,361.16,361.2,28556.0,338.4474,338.5316,338.1197,338.1571,28556.0
2021-12-16 11:35:00,361.2,361.38,361.15,361.17,40092.0,338.1571,338.3257,338.1103,338.1291,40092.0
2021-12-16 11:40:00,361.16,361.53,361.16,361.49,28004.0,338.1197,338.4661,338.1197,338.4286,28004.0
2021-12-16 11:45:00,361.46,361.48,361.13,361.34,47029.0,338.4006,338.4193,338.0916,338.2882,47029.0
2021-12-16 11:50:00,361.33,361.48,361.22,361.26,33752.0,338.2788,338.4193,338.1759,338.2133,33752.0
2021-12-16 11:55:00,361.29,361.46,361.14,361.16,59929.0,338.2414,338.4006,338.101,338.1197,59929.0
2021-12-16 12:00:00,361.13,361.44,361.0,361.12,50540.0,338.0916,338.3818,337.9699,338.0822,50540.0
2021-12-16 12:05:00,361.11,361.11,360.76,360.82,70705.0,338.0729,338.0729,337.7452,337.8014,70705.0
2021-12-16 12:10:00,360.83,361.08,360.81,360.95,40663.0,337.8107,338.0448,337.792,337.9231,40663.0
2021-12-16 12:15:00,360.95,360.99,360.78,360.94,31278.0,337.9231,337.9605,337.7639,337.9137,31278.0
2021-12-16 12:20:00,360.99,361.29,360.97,361.12,51700.0,337.9605,338.2414,337.9418,338.0822,51700.0
2021-12-16 12:25:00,361.14,361.14,360.79,361.02,50157.0,338.101,338.101,337.7733,337.9886,50157.0
2021-12-16 12:30:00,361.03,361.05,360.8,360.89,40837.0,337.998,338.0167,337.7827,337.8669,40837.0
2021-12-16 12:35:00,360.89,361.04,360.72,360.79,35977.0,337.8669,338.0073,337.7078,337.7733,35977.0
2021-12-16 12:40:00,360.76,360.79,360.57,360.6,36672.0,337.7452,337.7733,337.5673,337.5954,36672.0
2021-12-16 12:45:00,360.62,360.73,360.11,360.11,68376.0,337.6141,337.7171,337.1367,337.1367,68376.0
2021-12-16 12:50:00,360.15,360.28,360.03,360.09,59084.0,337.1741,337.2958,337.0618,337.118,59084.0
2021-12-16 12:55:00,360.12,360.16,359.89,359.91,39587.0,337.146,337.1835,336.9307,336.9494,39587.0
2021-12-16 13:00:00,359.95,360.25,359.91,360.09,35880.0,336.9869,337.2677,336.9494,337.118,35880.0
2021-12-16 13:05:00,360.09,360.16,359.85,360.14,28969.0,337.118,337.1835,336.8933,337.1648,28969.0
2021-12-16 13:10:00,360.13,360.64,360.08,360.64,64179.0,337.1554,337.6329,337.1086,337.6329,64179.0
2021-12-16 13:15:00,360.64,360.7,360.42,360.7,29073.0,337.6329,337.689,337.4269,337.689,29073.0
2021-12-16 13:20:00,360.67,360.78,360.56,360.66,18326.0,337.6609,337.7639,337.558,337.6516,18326.0
2021-12-16 13:25:00,360.71,360.91,360.68,360.77,18937.0,337.6984,337.8856,337.6703,337.7546,18937.0
2021-12-16 13:30:00,360.74,360.87,360.47,360.5,24733.0,337.7265,337.8482,337.4737,337.5018,24733.0
2021-12-16 13:35:00,360.49,360.69,360.46,360.68,16722.0,337.4924,337.6797,337.4643,337.6703,16722.0
2021-12-16 13:40:00,360.67,360.72,360.57,360.64,12964.0,337.6609,337.7078,337.5673,337.6329,12964.0
2021-12-16 13:45:00,360.74,361.03,360.6,361.01,37068.0,337.7265,337.998,337.5954,337.9793,37068.0
2021-12-16 13:50:00,360.99,361.07,360.78,360.83,29331.0,337.9605,338.0354,337.7639,337.8107,29331.0
2021-12-16 13:55:00,360.82,360.85,360.54,360.54,21814.0,337.8014,337.8295,337.5392,337.5392,21814.0
2021-12-16 14:00:00,360.58,360.74,360.51,360.74,42232.0,337.5767,337.7265,337.5112,337.7265,42232.0
2021-12-16 14:05:00,360.75,360.81,360.38,360.4,30390.0,337.7358,337.792,337.3895,337.4082,30390.0
2021-12-16 14:10:00,360.42,360.45,360.22,360.39,37170.0,337.4269,337.455,337.2397,337.3988,37170.0
2021-12-16 14:15:00,360.41,360.42,360.16,360.31,31799.0,337.4175,337.4269,337.1835,337.3239,31799.0
2021-12-16 14:20:00,360.33,360.33,359.96,359.98,27406.0,337.3426,337.3426,336.9962,337.015,27406.0
2021-12-16 14:25:00,359.97,360.11,359.92,360.0,46394.0,337.0056,337.1367,336.9588,337.0337,46394.0
2021-12-16 14:30:00,360.0,360.12,359.84,359.9,56255.0,337.0337,337.146,336.8839,336.9401,56255.0
2021-12-16 14:35:00,359.88,360.43,359.73,360.38,74106.0,336.9213,337.4363,336.7809,337.3895,74106.0
2021-12-16 14:40:00,360.38,360.49,359.89,359.98,64743.0,337.3895,337.4924,336.9307,337.015,64743.0
2021-12-16 14:45:00,359.99,359.99,358.7,358.73,128874.0,337.0243,337.0243,335.8166,335.8447,128874.0
2021-12-16 14:50:00,358.75,358.85,358.31,358.33,126577.0,335.8634,335.9571,335.4515,335.4702,126577.0
2021-12-16 14:55:00,358.33,359.03,358.33,359.01,101128.0,335.4702,336.1256,335.4702,336.1068,101128.0
2021-12-16 15:00:00,359.0,359.06,358.63,359.03,83113.0,336.0975,336.1537,335.7511,336.1256,83113.0
2021-12-16 15:05:00,359.03,359.3,358.84,358.85,118635.0,336.1256,336.3783,335.9477,335.9571,118635.0
2021-12-16 15:10:00,358.88,359.06,358.58,358.98,68933.0,335.9851,336.1537,335.7043,336.0788,68933.0
2021-12-16 15:15:00,358.93,359.36,358.75,359.29,83452.0,336.032,336.4345,335.8634,336.369,83452.0
2021-12-16 15:20:00,359.35,359.66,359.25,359.54,87568.0,336.4252,336.7154,336.3315,336.603,87568.0
2021-12-16 15:25:00,359.58,360.21,359.51,360.1,80791.0,336.6405,337.2303,336.575,337.1273,80791.0
2021-12-16 15:30:00,360.12,360.48,359.77,360.34,117929.0,337.146,337.4831,336.8184,337.352,117929.0
2021-12-16 15:35:00,360.35,360.76,360.18,360.68,75517.0,337.3614,337.7452,337.2022,337.6703,75517.0
2021-12-16 15:40:00,360.64,360.85,359.95,359.99,120163.0,337.6329,337.8295,336.9869,337.0243,120163.0
2021-12-16 15:45:00,359.99,360.13,359.41,359.47,116958.0,337.0243,337.1554,336.4813,336.5375,116958.0
2021-12-16 15:50:00,359.45,360.59,359.4,359.83,205693.0,336.5188,337.5861,336.472,336.8745,205693.0
2021-12-16 15:55:00,359.85,360.06,359.37,359.43,259245.0,336.8933,337.0899,336.4439,336.5001,259245.0
2021-12-17 09:30:00,356.35,356.93,356.12,356.16,382393.0,334.2413,334.7853,334.0256,334.0631,382393.0
2021-12-17 09:35:00,356.18,356.29,354.99,355.13,376782.0,334.0819,334.185,332.9657,333.097,376782.0
2021-12-17 09:40:00,355.17,355.19,354.27,354.27,286827.0,333.1345,333.1533,332.2904,332.2904,286827.0
2021-12-17 09:45:00,354.26,354.55,354.1,354.55,182482.0,332.281,332.553,332.1309,332.553,182482.0
2021-12-17 09:50:00,354.56,355.04,353.95,353.99,230916.0,332.5624,333.0126,331.9902,332.0277,230916.0
2021-12-17 09:55:00,353.99,354.08,353.56,354.05,180069.0,332.0277,332.1121,331.6244,332.084,180069.0
2021-12-17 10:00:00,354.0,354.19,353.61,354.02,130485.0,332.0371,332.2153,331.6713,332.0559,130485.0
2021-12-17 10:05:00,354.0,354.11,353.66,353.75,117721.0,332.0371,332.1403,331.7182,331.8026,117721.0
2021-12-17 10:10:00,353.72,353.73,352.84,353.12,120144.0,331.7745,331.7839,330.9491,331.2117,120144.0
2021-12-17 10:15:00,353.11,353.12,352.71,353.11,77012.0,331.2023,331.2117,330.8271,331.2023,77012.0
2021-12-17 10:20:00,353.09,353.28,352.88,353.09,72703.0,331.1836,331.3618,330.9866,331.1836,72703.0
2021-12-17 10:25:00,353.08,353.56,353.08,353.55,83467.0,331.1742,331.6244,331.1742,331.615,83467.0
2021-12-17 10:30:00,353.55,354.52,353.35,354.5,117139.0,331.615,332.5248,331.4274,332.5061,117139.0
2021-12-17 10:35:00,354.51,355.26,354.51,354.82,167569.0,332.5155,333.2189,332.5155,332.8062,167569.0
2021-12-17 10:40:00,354.84,354.9,354.53,354.67,143604.0,332.825,332.8813,332.5342,332.6655,143604.0
2021-12-17 10:45:00,354.7,355.83,354.68,355.83,140619.0,332.6937,333.7536,332.6749,333.7536,140619.0
2021-12-17 10:50:00,355.82,356.37,355.51,356.24,128491.0,333.7442,334.2601,333.4534,334.1381,128491.0
2021-12-17 10:55:00,356.25,356.34,355.64,355.77,118686.0,334.1475,334.2319,333.5754,333.6973,118686.0
2021-12-17 11:00:00,355.78,355.93,355.29,355.3,69573.0,333.7067,333.8474,333.2471,333.2565,69573.0
2021-12-17 11:05:00,355.32,355.71,355.32,355.6,57844.0,333.2752,333.641,333.2752,333.5378,57844.0
2021-12-17 11:10:00,355.58,356.53,355.56,356.4,95078.0,333.5191,334.4101,333.5003,334.2882,95078.0
2021-12-17 11:15:00,356.43,356.48,355.96,356.2,70078.0,334.3163,334.3632,333.8755,334.1006,70078.0
2021-12-17 11:20:00,356.18,356.28,355.87,355.98,67274.0,334.0819,334.1757,333.7911,333.8943,67274.0
2021-12-17 11:25:00,355.97,356.2,355.8,356.08,54920.0,333.8849,334.1006,333.7254,333.9881,54920.0
2021-12-17 11:30:00,356.05,356.15,355.34,355.38,107185.0,333.9599,334.0537,333.294,333.3315,107185.0
2021-12-17 11:35:00,355.4,355.44,354.65,354.93,107524.0,333.3502,333.3878,332.6468,332.9094,107524.0
2021-12-17 11:40:00,354.93,355.0,354.21,354.37,87415.0,332.9094,332.9751,332.2341,332.3842,87415.0
2021-12-17 11:45:00,354.37,354.5,353.83,353.95,116864.0,332.3842,332.5061,331.8777,331.9902,116864.0
2021-12-17 11:50:00,353.89,354.31,353.88,354.09,76358.0,331.9339,332.3279,331.9246,332.1215,76358.0
2021-12-17 11:55:00,354.09,354.35,353.93,354.32,49425.0,332.1215,332.3654,331.9714,332.3373,49425.0
2021-12-17 12:00:00,354.29,354.29,353.7,353.89,42544.0,332.3091,332.3091,331.7557,331.9339,42544.0
2021-12-17 12:05:00,353.89,353.98,353.29,353.49,49539.0,331.9339,332.0183,331.3712,331.5587,49539.0
2021-12-17 12:10:00,353.48,354.27,353.48,354.22,54564.0,331.5494,332.2904,331.5494,332.2435,54564.0
2021-12-17 12:15:00,354.21,354.54,354.14,354.23,59422.0,332.2341,332.5436,332.1684,332.2528,59422.0
2021-12-17 12:20:00,354.24,354.55,354.19,354.22,38889.0,332.2622,332.553,332.2153,332.2435,38889.0
2021-12-17 12:25:00,354.12,354.39,353.89,354.39,42498.0,332.1497,332.4029,331.9339,332.4029,42498.0
2021-12-17 12:30:00,354.33,355.18,354.27,354.91,93170.0,332.3466,333.1439,332.2904,332.8906,93170.0
2021-12-17 12:35:00,354.89,355.04,354.5,354.66,41886.0,332.8719,333.0126,332.5061,332.6562,41886.0
2021-12-17 12:40:00,354.71,354.78,354.47,354.54,35231.0,332.7031,332.7687,332.4779,332.5436,35231.0
2021-12-17 12:45:00,354.54,354.7,354.54,354.67,24684.0,332.5436,332.6937,332.5436,332.6655,24684.0
2021-12-17 12:50:00,354.62,354.86,354.28,354.45,39997.0,332.6186,332.8438,332.2997,332.4592,39997.0
2021-12-17 12:55:00,354.47,354.8,354.47,354.7,25357.0,332.4779,332.7875,332.4779,332.6937,25357.0
2021-12-17 13:00:00,354.66,354.81,354.47,354.64,26239.0,332.6562,332.7969,332.4779,332.6374,26239.0
2021-12-17 13:05:00,354.61,354.61,354.09,354.23,47610.0,332.6093,332.6093,332.1215,332.2528,47610.0
2021-12-17 13:10:00,354.22,354.43,354.14,354.2,58683.0,332.2435,332.4404,332.1684,332.2247,58683.0
2021-12-17 13:15:00,354.21,354.43,354.13,354.4,20894.0,332.2341,332.4404,332.159,332.4123,20894.0
2021-12-17 13:20:00,354.39,354.7,354.38,354.7,39671.0,332.4029,332.6937,332.3935,332.6937,39671.0
2021-12-17 13:25:00,354.66,355.24,354.61,355.13,77051.0,332.6562,333.2002,332.6093,333.097,77051.0
2021-12-17 13:30:00,355.11,355.26,354.94,355.26,42236.0,333.0782,333.2189,332.9188,333.2189,42236.0
2021-12-17 13:35:00,355.24,355.41,355.04,355.14,30866.0,333.2002,333.3596,333.0126,333.1064,30866.0
2021-12-17 13:40:00,355.2,355.23,355.0,355.15,49391.0,333.1627,333.1908,332.9751,333.1158,49391.0
2021-12-17 13:45:00,355.17,355.61,355.14,355.56,30506.0,333.1345,333.5472,333.1064,333.5003,30506.0
2021-12-17 13:50:00,355.55,355.64,355.44,355.47,27294.0,333.4909,333.5754,333.3878,333.4159,27294.0
2021-12-17 13:55:00,355.52,355.87,355.42,355.8,48778.0,333.4628,333.7911,333.369,333.7254,48778.0
2021-12-17 14:00:00,355.81,355.85,355.44,355.52,36434.0,333.7348,333.7723,333.3878,333.4628,36434.0
2021-12-17 14:05:00,355.55,355.64,355.43,355.58,21276.0,333.4909,333.5754,333.3784,333.5191,21276.0
2021-12-17 14:10:00,355.56,355.76,355.37,355.38,47018.0,333.5003,333.6879,333.3221,333.3315,47018.0
2021-12-17 14:15:00,355.41,355.64,355.41,355.46,32841.0,333.3596,333.5754,333.3596,333.4065,32841.0
2021-12-17 14:20:00,355.44,355.55,355.3,355.48,14514.0,333.3878,333.4909,333.2565,333.4253,14514.0
2021-12-17 14:25:00,355.46,355.48,354.82,354.94,40901.0,333.4065,333.4253,332.8062,332.9188,40901.0
2021-12-17 14:30:00,354.95,355.11,354.84,354.9,30504.0,332.9282,333.0782,332.825,332.8813,30504.0
2021-12-17 14:35:00,354.81,354.94,354.51,354.77,27914.0,332.7969,332.9188,332.5155,332.7593,27914.0
2021-12-17 14:40:00,354.76,355.0,354.73,354.99,33931.0,332.75,332.9751,332.7218,332.9657,33931.0
2021-12-17 14:45:00,354.99,355.51,354.99,355.28,73994.0,332.9657,333.4534,332.9657,333.2377,73994.0
2021-12-17 14:50:00,355.26,355.27,354.73,354.73,40844.0,333.2189,333.2283,332.7218,332.7218,40844.0
2021-12-17 14:55:00,354.73,355.06,354.6,354.99,39563.0,332.7218,333.0313,332.5999,332.9657,39563.0
2021-12-17 15:00:00,354.99,355.59,354.99,355.02,36050.0,332.9657,333.5285,332.9657,332.9938,36050.0
2021-12-17 15:05:00,355.09,355.34,355.03,355.34,30396.0,333.0595,333.294,333.0032,333.294,30396.0
2021-12-17 15:10:00,355.29,355.33,354.96,354.99,36791.0,333.2471,333.2846,332.9375,332.9657,36791.0
2021-12-17 15:15:00,355.0,355.2,354.58,354.91,80908.0,332.9751,333.1627,332.5811,332.8906,80908.0
2021-12-17 15:20:00,354.91,355.37,354.83,355.22,23913.0,332.8906,333.3221,332.8156,333.1814,23913.0
2021-12-17 15:25:00,355.2,355.22,354.61,354.81,33620.0,333.1627,333.1814,332.6093,332.7969,33620.0
2021-12-17 15:30:00,354.84,354.93,354.11,354.38,121993.0,332.825,332.9094,332.1403,332.3935,121993.0
2021-12-17 15:35:00,354.33,354.51,354.08,354.43,63679.0,332.3466,332.5155,332.1121,332.4404,63679.0
2021-12-17 15:40:00,354.45,354.97,354.37,354.61,121375.0,332.4592,332.9469,332.3842,332.6093,121375.0
2021-12-17 15:45:00,354.63,354.71,353.76,353.76,123179.0,332.628,332.7031,331.812,331.812,123179.0
2021-12-17 15:50:00,353.78,354.0,353.15,353.88,296846.0,331.8308,332.0371,331.2398,331.9246,296846.0
2021-12-17 15:55:00,353.89,354.42,353.44,353.55,281428.0,331.9339,332.431,331.5118,331.615,281428.0
2021-12-20 09:30:00,349.38,349.47,348.19,348.39,264712.0,327.7037,327.7882,326.5876,326.7752,264712.0
2021-12-20 09:35:00,348.36,348.9,348.28,348.54,139650.0,326.747,327.2535,326.672,326.9159,139650.0
2021-12-20 09:40:00,348.56,348.56,347.49,347.92,172328.0,326.9346,326.9346,325.931,326.3343,172328.0
2021-12-20 09:45:00,347.82,348.3,347.34,347.39,142258.0,326.2405,326.6907,325.7903,325.8372,142258.0
2021-12-20 09:50:00,347.36,347.66,347.01,347.29,176520.0,325.8091,326.0905,325.4808,325.7434,176520.0
2021-12-20 09:55:00,347.3,348.15,347.2,347.97,200140.0,325.7528,326.5501,325.659,326.3812,200140.0
2021-12-20 10:00:00,348.0,348.32,347.54,347.92,150930.0,326.4094,326.7095,325.9779,326.3343,150930.0
2021-12-20 10:05:00,347.94,348.2,347.25,347.58,104131.0,326.3531,326.597,325.7059,326.0154,104131.0
2021-12-20 10:10:00,347.53,347.7,347.2,347.5,91504.0,325.9685,326.128,325.659,325.9404,91504.0
2021-12-20 10:15:00,347.51,348.18,347.32,347.84,109001.0,325.9498,326.5782,325.7715,326.2593,109001.0
2021-12-20 10:20:00,347.91,348.09,347.33,347.39,109251.0,326.3249,326.4938,325.7809,325.8372,109251.0
2021-12-20 10:25:00,347.37,347.65,346.96,347.12,135802.0,325.8184,326.0811,325.4339,325.584,135802.0
2021-12-20 10:30:00,347.15,347.22,346.9,347.19,98774.0,325.6121,325.6778,325.3776,325.6496,98774.0
2021-12-20 10:35:00,347.17,347.47,347.07,347.24,52945.0,325.6309,325.9122,325.5371,325.6965,52945.0
2021-12-20 10:40:00,347.24,347.36,347.04,347.34,44638.0,325.6965,325.8091,325.5089,325.7903,44638.0
2021-12-20 10:45:00,347.36,347.38,346.96,347.03,49069.0,325.8091,325.8278,325.4339,325.4995,49069.0
2021-12-20 10:50:00,347.05,347.19,346.97,347.05,45344.0,325.5183,325.6496,325.4433,325.5183,45344.0
2021-12-20 10:55:00,347.03,347.25,346.94,347.23,68105.0,325.4995,325.7059,325.4151,325.6871,68105.0
2021-12-20 11:00:00,347.21,347.21,346.76,346.8,51357.0,325.6684,325.6684,325.2463,325.2838,51357.0
2021-12-20 11:05:00,346.81,347.16,346.81,347.14,33522.0,325.2932,325.6215,325.2932,325.6027,33522.0
2021-12-20 11:10:00,347.08,347.17,346.72,346.74,66339.0,325.5464,325.6309,325.2088,325.2275,66339.0
2021-12-20 11:15:00,346.72,347.2,346.67,347.19,105142.0,325.2088,325.659,325.1619,325.6496,105142.0
2021-12-20 11:20:00,347.19,347.45,346.97,347.4,61934.0,325.6496,325.8935,325.4433,325.8466,61934.0
2021-12-20 11:25:00,347.39,347.39,347.01,347.05,23219.0,325.8372,325.8372,325.4808,325.5183,23219.0
2021-12-20 11:30:00,347.07,347.21,346.67,346.84,99129.0,325.5371,325.6684,325.1619,325.3213,99129.0
2021-12-20 11:35:00,346.85,346.89,346.54,346.78,27246.0,325.3307,325.3682,325.0399,325.2651,27246.0
2021-12-20 11:40:00,346.86,347.0,346.62,346.99,34959.0,325.3401,325.4714,325.115,325.462,34959.0
2021-12-20 11:45:00,346.97,347.03,346.61,347.01,51626.0,325.4433,325.4995,325.1056,325.4808,51626.0
2021-12-20 11:50:00,347.01,347.66,347.01,347.51,69364.0,325.4808,326.0905,325.4808,325.9498,69364.0
2021-12-20 11:55:00,347.52,347.55,347.2,347.54,43268.0,325.9591,325.9873,325.659,325.9779,43268.0
2021-12-20 12:00:00,347.5,347.63,347.24,347.6,25600.0,325.9404,326.0623,325.6965,326.0342,25600.0
2021-12-20 12:05:00,347.57,347.57,347.24,347.31,18510.0,326.006,326.006,325.6965,325.7622,18510.0
2021-12-20 12:10:00,347.35,347.57,347.24,347.25,51462.0,325.7997,326.006,325.6965,325.7059,51462.0
2021-12-20 12:15:00,347.19,347.89,347.14,347.72,31089.0,325.6496,326.3062,325.6027,326.1467,31089.0
2021-12-20 12:20:00,347.65,347.66,347.25,347.28,39945.0,326.0811,326.0905,325.7059,325.734,39945.0
2021-12-20 12:25:00,347.26,347.43,347.24,347.41,15703.0,325.7153,325.8747,325.6965,325.856,15703.0
2021-12-20 12:30:00,347.38,347.45,346.73,346.82,25058.0,325.8278,325.8935,325.2182,325.3026,25058.0
2021-12-20 12:35:00,346.83,347.16,346.74,347.09,20863.0,325.3119,325.6215,325.2275,325.5558,20863.0
2021-12-20 12:40:00,347.07,347.2,347.02,347.11,42810.0,325.5371,325.659,325.4902,325.5746,42810.0
2021-12-20 12:45:00,347.08,347.27,347.03,347.22,19507.0,325.5464,325.7246,325.4995,325.6778,19507.0
2021-12-20 12:50:00,347.22,347.45,347.1,347.31,20397.0,325.6778,325.8935,325.5652,325.7622,20397.0
2021-12-20 12:55:00,347.28,347.3,346.9,346.92,19167.0,325.734,325.7528,325.3776,325.3964,19167.0
2021-12-20 13:00:00,346.91,346.98,346.75,346.78,53111.0,325.387,325.4526,325.2369,325.2651,53111.0
2021-12-20 13:05:00,346.82,347.29,346.81,347.29,28750.0,325.3026,325.7434,325.2932,325.7434,28750.0
2021-12-20 13:10:00,347.26,347.47,347.12,347.43,37891.0,325.7153,325.9122,325.584,325.8747,37891.0
2021-12-20 13:15:00,347.42,347.57,347.3,347.39,27805.0,325.8653,326.006,325.7528,325.8372,27805.0
2021-12-20 13:20:00,347.36,347.55,347.25,347.45,24799.0,325.8091,325.9873,325.7059,325.8935,24799.0
2021-12-20 13:25:00,347.47,347.53,347.38,347.45,21837.0,325.9122,325.9685,325.8278,325.8935,21837.0
2021-12-20 13:30:00,347.46,347.53,347.09,347.15,24943.0,325.9029,325.9685,325.5558,325.6121,24943.0
2021-12-20 13:35:00,347.15,347.87,347.13,347.87,28334.0,325.6121,326.2874,325.5933,326.2874,28334.0
2021-12-20 13:40:00,347.87,348.36,347.83,348.02,77488.0,326.2874,326.747,326.2499,326.4281,77488.0
2021-12-20 13:45:00,348.01,348.16,347.94,348.13,26499.0,326.4187,326.5594,326.3531,326.5313,26499.0
2021-12-20 13:50:00,348.13,348.42,347.9,348.39,36651.0,326.5313,326.8033,326.3156,326.7752,36651.0
2021-12-20 13:55:00,348.44,348.58,348.1,348.19,36497.0,326.8221,326.9534,326.5032,326.5876,36497.0
2021-12-20 14:00:00,348.18,348.56,348.09,348.3,40808.0,326.5782,326.9346,326.4938,326.6907,40808.0
2021-12-20 14:05:00,348.35,348.64,348.3,348.6,19466.0,326.7376,327.0097,326.6907,326.9721,19466.0
2021-12-20 14:10:00,348.52,348.56,348.38,348.51,23425.0,326.8971,326.9346,326.7658,326.8877,23425.0
2021-12-20 14:15:00,348.46,348.8,348.45,348.65,34363.0,326.8408,327.1597,326.8314,327.019,34363.0
2021-12-20 14:20:00,348.66,348.8,348.52,348.57,36481.0,327.0284,327.1597,326.8971,326.944,36481.0
2021-12-20 14:25:00,348.58,348.64,348.25,348.37,33231.0,326.9534,327.0097,326.6438,326.7564,33231.0
2021-12-20 14:30:00,348.36,348.43,347.93,348.02,45046.0,326.747,326.8127,326.3437,326.4281,45046.0
2021-12-20 14:35:00,348.05,348.11,347.88,347.97,22061.0,326.4563,326.5125,326.2968,326.3812,22061.0
2021-12-20 14:40:00,348.01,348.18,347.98,348.06,29191.0,326.4187,326.5782,326.3906,326.4656,29191.0
2021-12-20 14:45:00,348.07,348.13,347.85,348.01,19373.0,326.475,326.5313,326.2687,326.4187,19373.0
2021-12-20 14:50:00,348.02,348.38,348.02,348.29,20272.0,326.4281,326.7658,326.4281,326.6814,20272.0
2021-12-20 14:55:00,348.28,348.56,347.92,348.05,83011.0,326.672,326.9346,326.3343,326.4563,83011.0
2021-12-20 15:00:00,348.05,348.48,348.05,348.24,38588.0,326.4563,326.8596,326.4563,326.6345,38588.0
2021-12-20 15:05:00,348.26,348.41,348.05,348.28,20913.0,326.6532,326.7939,326.4563,326.672,20913.0
2021-12-20 15:10:00,348.26,348.45,348.06,348.06,53642.0,326.6532,326.8314,326.4656,326.4656,53642.0
2021-12-20 15:15:00,348.07,348.59,348.0,348.31,69255.0,326.475,326.9628,326.4094,326.7001,69255.0
2021-12-20 15:20:00,348.36,348.77,348.16,348.25,96113.0,326.747,327.1316,326.5594,326.6438,96113.0
2021-12-20 15:25:00,348.28,348.75,348.24,348.61,42252.0,326.672,327.1128,326.6345,326.9815,42252.0
2021-12-20 15:30:00,348.56,348.56,348.09,348.19,59079.0,326.9346,326.9346,326.4938,326.5876,59079.0
2021-12-20 15:35:00,348.2,348.32,348.03,348.18,55728.0,326.597,326.7095,326.4375,326.5782,55728.0
2021-12-20 15:40:00,348.2,348.6,348.18,348.39,50106.0,326.597,326.9721,326.5782,326.7752,50106.0
2021-12-20 15:45:00,348.38,348.84,348.21,348.56,108201.0,326.7658,327.1972,326.6063,326.9346,108201.0
2021-12-20 15:50:00,348.58,349.36,348.58,349.15,210627.0,326.9534,327.685,326.9534,327.488,210627.0
2021-12-20 15:55:00,349.19,349.64,349.06,349.24,202410.0,327.5255,327.9476,327.4036,327.5724,202410.0
2021-12-21 09:30:00,352.18,353.05,352.14,352.47,139979.0,330.33,331.146,330.2925,330.602,139979.0
2021-12-21 09:35:00,352.45,353.36,352.44,353.18,185096.0,330.5833,331.4368,330.5739,331.268,185096.0
2021-12-21 09:40:00,353.19,353.26,352.21,352.4,96410.0,331.2774,331.343,330.3582,330.5364,96410.0
2021-12-21 09:45:00,352.45,352.46,351.89,351.96,96152.0,330.5833,330.5927,330.058,330.1237,96152.0
2021-12-21 09:50:00,351.91,352.09,351.51,351.89,134403.0,330.0768,330.2456,329.7016,330.058,134403.0
2021-12-21 09:55:00,351.9,352.21,351.73,352.11,67460.0,330.0674,330.3582,329.9079,330.2644,67460.0
2021-12-21 10:00:00,352.11,352.47,352.11,352.14,88953.0,330.2644,330.602,330.2644,330.2925,88953.0
2021-12-21 10:05:00,352.08,352.49,352.08,352.47,54758.0,330.2362,330.6208,330.2362,330.602,54758.0
2021-12-21 10:10:00,352.46,352.88,352.36,352.85,45220.0,330.5927,330.9866,330.4989,330.9585,45220.0
2021-12-21 10:15:00,352.85,353.09,352.85,353.0,47434.0,330.9585,331.1836,330.9585,331.0991,47434.0
2021-12-21 10:20:00,353.0,353.26,352.54,352.55,45329.0,331.0991,331.343,330.6677,330.6771,45329.0
2021-12-21 10:25:00,352.56,352.59,351.71,351.85,50749.0,330.6864,330.7146,329.8892,330.0205,50749.0
2021-12-21 10:30:00,351.83,352.16,351.83,352.02,35842.0,330.0017,330.3113,330.0017,330.1799,35842.0
2021-12-21 10:35:00,352.0,352.12,351.63,352.02,63236.0,330.1612,330.2737,329.8141,330.1799,63236.0
2021-12-21 10:40:00,351.98,352.47,351.97,352.46,43000.0,330.1424,330.602,330.1331,330.5927,43000.0
2021-12-21 10:45:00,352.44,352.59,352.04,352.47,48967.0,330.5739,330.7146,330.1987,330.602,48967.0
2021-12-21 10:50:00,352.42,352.66,352.34,352.64,40470.0,330.5551,330.7802,330.4801,330.7615,40470.0
2021-12-21 10:55:00,352.64,352.75,352.55,352.64,53744.0,330.7615,330.8647,330.6771,330.7615,53744.0
2021-12-21 11:00:00,352.6,352.77,352.44,352.77,26978.0,330.724,330.8834,330.5739,330.8834,26978.0
2021-12-21 11:05:00,352.8,353.45,352.8,353.39,37004.0,330.9116,331.5212,330.9116,331.465,37004.0
2021-12-21 11:10:00,353.4,353.4,353.16,353.22,39591.0,331.4743,331.4743,331.2492,331.3055,39591.0
2021-12-21 11:15:00,353.19,353.22,352.81,352.95,33153.0,331.2774,331.3055,330.9209,331.0523,33153.0
2021-12-21 11:20:00,352.99,353.14,352.87,353.06,56492.0,331.0898,331.2305,330.9772,331.1554,56492.0
2021-12-21 11:25:00,352.96,352.99,352.84,352.86,19279.0,331.0616,331.0898,330.9491,330.9678,19279.0
2021-12-21 11:30:00,352.88,353.13,352.84,353.0,13415.0,330.9866,331.2211,330.9491,331.0991,13415.0
2021-12-21 11:35:00,353.0,353.58,352.99,353.55,21312.0,331.0991,331.6432,331.0898,331.615,21312.0
2021-12-21 11:40:00,353.6,354.36,353.59,354.35,62082.0,331.6619,332.3748,331.6525,332.3654,62082.0
2021-12-21 11:45:00,354.4,354.41,353.97,353.97,54087.0,332.4123,332.4217,332.009,332.009,54087.0
2021-12-21 11:50:00,354.05,354.09,353.9,354.06,25664.0,332.084,332.1215,331.9433,332.0934,25664.0
2021-12-21 11:55:00,354.02,354.04,353.61,353.79,36151.0,332.0559,332.0746,331.6713,331.8401,36151.0
2021-12-21 12:00:00,353.79,353.96,353.7,353.75,24549.0,331.8401,331.9996,331.7557,331.8026,24549.0
2021-12-21 12:05:00,353.73,354.12,353.73,354.06,16451.0,331.7839,332.1497,331.7839,332.0934,16451.0
2021-12-21 12:10:00,354.08,354.5,353.95,354.42,76468.0,332.1121,332.5061,331.9902,332.431,76468.0
2021-12-21 12:15:00,354.42,354.54,354.23,354.32,15744.0,332.431,332.5436,332.2528,332.3373,15744.0
2021-12-21 12:20:00,354.29,354.36,354.15,354.36,17539.0,332.3091,332.3748,332.1778,332.3748,17539.0
2021-12-21 12:25:00,354.37,354.44,354.17,354.44,20262.0,332.3842,332.4498,332.1966,332.4498,20262.0
2021-12-21 12:30:00,354.45,354.66,354.42,354.56,34408.0,332.4592,332.6562,332.431,332.5624,34408.0
2021-12-21 12:35:00,354.54,354.68,354.47,354.56,11918.0,332.5436,332.6749,332.4779,332.5624,11918.0
2021-12-21 12:40:00,354.55,354.57,354.34,354.35,20247.0,332.553,332.5717,332.356,332.3654,20247.0
2021-12-21 12:45:00,354.38,354.64,354.34,354.59,10496.0,332.3935,332.6374,332.356,332.5905,10496.0
2021-12-21 12:50:00,354.56,354.86,354.49,354.79,48005.0,332.5624,332.8438,332.4967,332.7781,48005.0
2021-12-21 12:55:00,354.78,354.96,354.76,354.93,31515.0,332.7687,332.9375,332.75,332.9094,31515.0
2021-12-21 13:00:00,354.91,354.91,354.69,354.69,15008.0,332.8906,332.8906,332.6843,332.6843,15008.0
2021-12-21 13:05:00,354.7,354.7,354.54,354.62,18255.0,332.6937,332.6937,332.5436,332.6186,18255.0
2021-12-21 13:10:00,354.63,354.64,354.43,354.48,23792.0,332.628,332.6374,332.4404,332.4873,23792.0
2021-12-21 13:15:00,354.49,354.51,354.33,354.4,19571.0,332.4967,332.5155,332.3466,332.4123,19571.0
2021-12-21 13:20:00,354.41,354.7,354.39,354.56,42460.0,332.4217,332.6937,332.4029,332.5624,42460.0
2021-12-21 13:25:00,354.57,354.67,354.45,354.52,17115.0,332.5717,332.6655,332.4592,332.5248,17115.0
2021-12-21 13:30:00,354.51,354.61,354.44,354.61,13217.0,332.5155,332.6093,332.4498,332.6093,13217.0
2021-12-21 13:35:00,354.58,354.78,354.57,354.64,44001.0,332.5811,332.7687,332.5717,332.6374,44001.0
2021-12-21 13:40:00,354.64,354.81,354.59,354.78,11474.0,332.6374,332.7969,332.5905,332.7687,11474.0
2021-12-21 13:45:00,354.77,354.9,354.73,354.85,9812.0,332.7593,332.8813,332.7218,332.8344,9812.0
2021-12-21 13:50:00,354.84,354.84,354.57,354.59,25229.0,332.825,332.825,332.5717,332.5905,25229.0
2021-12-21 13:55:00,354.62,354.66,354.52,354.55,12142.0,332.6186,332.6562,332.5248,332.553,12142.0
2021-12-21 14:00:00,354.55,354.77,354.44,354.66,31557.0,332.553,332.7593,332.4498,332.6562,31557.0
2021-12-21 14:05:00,354.66,354.67,354.54,354.62,24342.0,332.6562,332.6655,332.5436,332.6186,24342.0
2021-12-21 14:10:00,354.64,354.66,354.52,354.53,9025.0,332.6374,332.6562,332.5248,332.5342,9025.0
2021-12-21 14:15:00,354.54,354.55,354.42,354.45,14874.0,332.5436,332.553,332.431,332.4592,14874.0
2021-12-21 14:20:00,354.42,354.43,354.2,354.25,20093.0,332.431,332.4404,332.2247,332.2716,20093.0
2021-12-21 14:25:00,354.25,354.55,354.24,354.53,10476.0,332.2716,332.553,332.2622,332.5342,10476.0
2021-12-21 14:30:00,354.58,354.63,354.52,354.6,14678.0,332.5811,332.628,332.5248,332.5999,14678.0
2021-12-21 14:35:00,354.6,354.62,354.06,354.06,14685.0,332.5999,332.6186,332.0934,332.0934,14685.0
2021-12-21 14:40:00,354.08,354.28,354.07,354.18,31114.0,332.1121,332.2997,332.1028,332.2059,31114.0
2021-12-21 14:45:00,354.2,354.62,354.2,354.46,19126.0,332.2247,332.6186,332.2247,332.4686,19126.0
2021-12-21 14:50:00,354.46,354.57,354.44,354.51,8450.0,332.4686,332.5717,332.4498,332.5155,8450.0
2021-12-21 14:55:00,354.49,354.72,354.46,354.66,41424.0,332.4967,332.7124,332.4686,332.6562,41424.0
2021-12-21 15:00:00,354.68,354.71,354.55,354.64,24822.0,332.6749,332.7031,332.553,332.6374,24822.0
2021-12-21 15:05:00,354.61,354.61,354.49,354.53,16986.0,332.6093,332.6093,332.4967,332.5342,16986.0
2021-12-21 15:10:00,354.53,354.77,354.52,354.75,14579.0,332.5342,332.7593,332.5248,332.7406,14579.0
2021-12-21 15:15:00,354.78,354.87,354.63,354.7,48201.0,332.7687,332.8531,332.628,332.6937,48201.0
2021-12-21 15:20:00,354.74,354.89,354.61,354.66,81498.0,332.7312,332.8719,332.6093,332.6562,81498.0
2021-12-21 15:25:00,354.65,354.78,354.59,354.59,36806.0,332.6468,332.7687,332.5905,332.5905,36806.0
2021-12-21 15:30:00,354.58,354.69,354.49,354.52,26296.0,332.5811,332.6843,332.4967,332.5248,26296.0
2021-12-21 15:35:00,354.52,354.6,354.29,354.38,53418.0,332.5248,332.5999,332.3091,332.3935,53418.0
2021-12-21 15:40:00,354.37,354.38,353.95,354.07,52066.0,332.3842,332.3935,331.9902,332.1028,52066.0
2021-12-21 15:45:00,354.01,354.04,353.67,353.79,61283.0,332.0465,332.0746,331.7276,331.8401,61283.0
2021-12-21 15:50:00,353.78,354.86,353.77,354.85,166357.0,331.8308,332.8438,331.8214,332.8344,166357.0
2021-12-21 15:55:00,354.85,354.98,354.67,354.84,176042.0,332.8344,332.9563,332.6655,332.825,176042.0
2021-12-22 09:30:00,354.91,355.24,354.82,354.85,84480.0,332.8906,333.2002,332.8062,332.8344,84480.0
2021-12-22 09:35:00,354.83,355.15,354.74,355.08,54289.0,332.8156,333.1158,332.7312,333.0501,54289.0
2021-12-22 09:40:00,355.12,355.13,354.66,355.04,43015.0,333.0876,333.097,332.6562,333.0126,43015.0
2021-12-22 09:45:00,355.01,355.03,354.31,354.4,73680.0,332.9844,333.0032,332.3279,332.4123,73680.0
2021-12-22 09:50:00,354.41,354.78,354.17,354.78,60182.0,332.4217,332.7687,332.1966,332.7687,60182.0
2021-12-22 09:55:00,354.86,354.92,354.41,354.75,46265.0,332.8438,332.9,332.4217,332.7406,46265.0
2021-12-22 10:00:00,354.76,355.36,354.72,355.26,67853.0,332.75,333.3127,332.7124,333.2189,67853.0
2021-12-22 10:05:00,355.25,355.27,354.88,354.92,29702.0,333.2096,333.2283,332.8625,332.9,29702.0
2021-12-22 10:10:00,354.94,355.49,354.94,355.41,39349.0,332.9188,333.4347,332.9188,333.3596,39349.0
2021-12-22 10:15:00,355.41,355.82,355.31,355.49,41691.0,333.3596,333.7442,333.2658,333.4347,41691.0
2021-12-22 10:20:00,355.53,355.6,355.33,355.6,26965.0,333.4722,333.5378,333.2846,333.5378,26965.0
2021-12-22 10:25:00,355.57,355.81,355.54,355.58,41683.0,333.5097,333.7348,333.4816,333.5191,41683.0
2021-12-22 10:30:00,355.6,355.8,355.55,355.77,57877.0,333.5378,333.7254,333.4909,333.6973,57877.0
2021-12-22 10:35:00,355.76,356.19,355.62,356.07,82410.0,333.6879,334.0912,333.5566,333.9787,82410.0
2021-12-22 10:40:00,356.08,356.23,356.06,356.18,18233.0,333.9881,334.1288,333.9693,334.0819,18233.0
2021-12-22 10:45:00,356.18,356.39,356.18,356.3,27618.0,334.0819,334.2788,334.0819,334.1944,27618.0
2021-12-22 10:50:00,356.32,356.68,356.29,356.63,110345.0,334.2132,334.5508,334.185,334.5039,110345.0
2021-12-22 10:55:00,356.62,356.77,356.52,356.6,22306.0,334.4946,334.6352,334.4008,334.4758,22306.0
2021-12-22 11:00:00,356.65,356.65,356.43,356.51,38069.0,334.5227,334.5227,334.3163,334.3914,38069.0
2021-12-22 11:05:00,356.53,356.58,356.32,356.35,36858.0,334.4101,334.457,334.2132,334.2413,36858.0
2021-12-22 11:10:00,356.34,356.76,356.3,356.68,31597.0,334.2319,334.6259,334.1944,334.5508,31597.0
2021-12-22 11:15:00,356.65,356.65,356.43,356.52,14957.0,334.5227,334.5227,334.3163,334.4008,14957.0
2021-12-22 11:20:00,356.52,356.52,356.21,356.27,35456.0,334.4008,334.4008,334.11,334.1663,35456.0
2021-12-22 11:25:00,356.24,356.42,356.13,356.41,23073.0,334.1381,334.307,334.035,334.2976,23073.0
2021-12-22 11:30:00,356.42,356.78,356.32,356.66,22777.0,334.307,334.6446,334.2132,334.5321,22777.0
2021-12-22 11:35:00,356.66,356.71,356.53,356.6,11289.0,334.5321,334.579,334.4101,334.4758,11289.0
2021-12-22 11:40:00,356.58,356.59,356.44,356.47,10387.0,334.457,334.4664,334.3257,334.3539,10387.0
2021-12-22 11:45:00,356.44,356.47,356.27,356.38,21061.0,334.3257,334.3539,334.1663,334.2694,21061.0
2021-12-22 11:50:00,356.4,356.48,356.32,356.36,17805.0,334.2882,334.3632,334.2132,334.2507,17805.0
2021-12-22 11:55:00,356.38,356.48,356.29,356.47,13325.0,334.2694,334.3632,334.185,334.3539,13325.0
2021-12-22 12:00:00,356.49,356.53,356.31,356.49,11400.0,334.3726,334.4101,334.2038,334.3726,11400.0
2021-12-22 12:05:00,356.5,356.58,356.48,356.56,6364.0,334.382,334.457,334.3632,334.4383,6364.0
2021-12-22 12:10:00,356.49,356.57,356.43,356.51,13005.0,334.3726,334.4477,334.3163,334.3914,13005.0
2021-12-22 12:15:00,356.53,356.53,356.38,356.45,10780.0,334.4101,334.4101,334.2694,334.3351,10780.0
2021-12-22 12:20:00,356.45,356.56,356.41,356.42,8538.0,334.3351,334.4383,334.2976,334.307,8538.0
2021-12-22 12:25:00,356.41,356.68,356.41,356.68,25141.0,334.2976,334.5508,334.2976,334.5508,25141.0
2021-12-22 12:30:00,356.71,356.88,356.66,356.84,12951.0,334.579,334.7384,334.5321,334.7009,12951.0
2021-12-22 12:35:00,356.82,356.83,356.69,356.74,9182.0,334.6821,334.6915,334.5602,334.6071,9182.0
2021-12-22 12:40:00,356.77,356.91,356.7,356.85,6091.0,334.6352,334.7666,334.5696,334.7103,6091.0
2021-12-22 12:45:00,356.84,356.91,356.82,356.89,6428.0,334.7009,334.7666,334.6821,334.7478,6428.0
2021-12-22 12:50:00,356.94,357.11,356.94,357.11,16626.0,334.7947,334.9542,334.7947,334.9542,16626.0
2021-12-22 12:55:00,357.13,357.23,357.07,357.08,11738.0,334.9729,335.0667,334.9166,334.926,11738.0
2021-12-22 13:00:00,357.06,357.09,356.97,357.06,14019.0,334.9073,334.9354,334.8228,334.9073,14019.0
2021-12-22 13:05:00,357.1,357.1,356.99,357.01,11187.0,334.9448,334.9448,334.8416,334.8604,11187.0
2021-12-22 13:10:00,357.03,357.09,356.99,357.06,16525.0,334.8791,334.9354,334.8416,334.9073,16525.0
2021-12-22 13:15:00,357.06,357.12,357.01,357.02,9786.0,334.9073,334.9635,334.8604,334.8697,9786.0
2021-12-22 13:20:00,357.05,357.12,357.04,357.05,16982.0,334.8979,334.9635,334.8885,334.8979,16982.0
2021-12-22 13:25:00,357.05,357.12,356.98,357.06,16940.0,334.8979,334.9635,334.8322,334.9073,16940.0
2021-12-22 13:30:00,357.08,357.14,357.01,357.03,18399.0,334.926,334.9823,334.8604,334.8791,18399.0
2021-12-22 13:35:00,357.0,357.0,356.81,356.83,27222.0,334.851,334.851,334.6728,334.6915,27222.0
2021-12-22 13:40:00,356.83,356.87,356.66,356.78,27413.0,334.6915,334.729,334.5321,334.6446,27413.0
2021-12-22 13:45:00,356.8,356.93,356.77,356.87,12390.0,334.6634,334.7853,334.6352,334.729,12390.0
2021-12-22 13:50:00,356.88,356.94,356.86,356.91,13473.0,334.7384,334.7947,334.7197,334.7666,13473.0
2021-12-22 13:55:00,356.9,356.96,356.7,356.72,12048.0,334.7572,334.8135,334.5696,334.5884,12048.0
2021-12-22 14:00:00,356.7,356.71,356.47,356.5,39592.0,334.5696,334.579,334.3539,334.382,39592.0
2021-12-22 14:05:00,356.63,356.63,356.42,356.53,19000.0,334.5039,334.5039,334.307,334.4101,19000.0
2021-12-22 14:10:00,356.55,356.69,356.51,356.63,10785.0,334.4289,334.5602,334.3914,334.5039,10785.0
2021-12-22 14:15:00,356.59,356.68,356.58,356.6,7195.0,334.4664,334.5508,334.457,334.4758,7195.0
2021-12-22 14:20:00,356.6,356.78,356.59,356.73,12140.0,334.4758,334.6446,334.4664,334.5977,12140.0
2021-12-22 14:25:00,356.69,356.69,356.3,356.39,34089.0,334.5602,334.5602,334.1944,334.2788,34089.0
2021-12-22 14:30:00,356.4,356.64,356.36,356.52,32840.0,334.2882,334.5133,334.2507,334.4008,32840.0
2021-12-22 14:35:00,356.5,356.67,356.48,356.65,21869.0,334.382,334.5415,334.3632,334.5227,21869.0
2021-12-22 14:40:00,356.67,356.68,356.47,356.47,29651.0,334.5415,334.5508,334.3539,334.3539,29651.0
2021-12-22 14:45:00,356.5,356.65,356.49,356.63,9373.0,334.382,334.5227,334.3726,334.5039,9373.0
2021-12-22 14:50:00,356.68,356.71,356.57,356.69,12930.0,334.5508,334.579,334.4477,334.5602,12930.0
2021-12-22 14:55:00,356.72,356.73,356.62,356.63,17096.0,334.5884,334.5977,334.4946,334.5039,17096.0
2021-12-22 15:00:00,356.65,356.76,356.57,356.63,25478.0,334.5227,334.6259,334.4477,334.5039,25478.0
2021-12-22 15:05:00,356.67,356.79,356.57,356.78,15311.0,334.5415,334.654,334.4477,334.6446,15311.0
2021-12-22 15:10:00,356.75,356.94,356.71,356.93,23709.0,334.6165,334.7947,334.579,334.7853,23709.0
2021-12-22 15:15:00,356.93,356.99,356.72,356.79,24586.0,334.7853,334.8416,334.5884,334.654,24586.0
2021-12-22 15:20:00,356.79,356.8,356.6,356.77,29192.0,334.654,334.6634,334.4758,334.6352,29192.0
2021-12-22 15:25:00,356.79,356.96,356.79,356.83,12914.0,334.654,334.8135,334.654,334.6915,12914.0
2021-12-22 15:30:00,356.82,356.91,356.76,356.88,22764.0,334.6821,334.7666,334.6259,334.7384,22764.0
2021-12-22 15:35:00,356.85,356.93,356.77,356.92,11900.0,334.7103,334.7853,334.6352,334.7759,11900.0
2021-12-22 15:40:00,356.89,357.0,356.81,356.99,14728.0,334.7478,334.851,334.6728,334.8416,14728.0
2021-12-22 15:45:00,356.99,357.11,356.86,357.02,45850.0,334.8416,334.9542,334.7197,334.8697,45850.0
2021-12-22 15:50:00,357.04,357.5,357.04,357.45,95676.0,334.8885,335.32,334.8885,335.2731,95676.0
2021-12-22 15:55:00,357.44,357.56,357.37,357.41,78210.0,335.2637,335.3762,335.198,335.2355,78210.0
2021-12-23 09:30:00,358.39,359.02,358.16,359.0,141633.0,336.1547,336.7457,335.939,336.7269,141633.0
2021-12-23 09:35:00,358.99,359.87,358.96,359.64,129243.0,336.7175,337.5429,336.6894,337.3272,129243.0
2021-12-23 09:40:00,359.65,359.76,359.34,359.73,58235.0,337.3366,337.4397,337.0458,337.4116,58235.0
2021-12-23 09:45:00,359.73,359.89,359.52,359.66,77227.0,337.4116,337.5617,337.2146,337.3459,77227.0
2021-12-23 09:50:00,359.64,359.85,359.41,359.54,65717.0,337.3272,337.5242,337.1115,337.2334,65717.0
2021-12-23 09:55:00,359.5,359.55,359.37,359.42,55875.0,337.1959,337.2428,337.0739,337.1208,55875.0
2021-12-23 10:00:00,359.39,359.57,359.19,359.28,32219.0,337.0927,337.2615,336.9051,336.9895,32219.0
2021-12-23 10:05:00,359.33,359.55,359.26,359.55,19134.0,337.0364,337.2428,336.9708,337.2428,19134.0
2021-12-23 10:10:00,359.56,359.9,359.46,359.85,32340.0,337.2522,337.5711,337.1584,337.5242,32340.0
2021-12-23 10:15:00,359.84,359.94,359.64,359.69,35541.0,337.5148,337.6086,337.3272,337.3741,35541.0
2021-12-23 10:20:00,359.68,359.76,359.59,359.74,11455.0,337.3647,337.4397,337.2803,337.421,11455.0
2021-12-23 10:25:00,359.72,359.73,359.54,359.58,13702.0,337.4022,337.4116,337.2334,337.2709,13702.0
2021-12-23 10:30:00,359.6,359.75,359.37,359.4,8955.0,337.2897,337.4304,337.0739,337.1021,8955.0
2021-12-23 10:35:00,359.4,359.55,359.37,359.47,8028.0,337.1021,337.2428,337.0739,337.1677,8028.0
2021-12-23 10:40:00,359.48,359.66,359.48,359.58,13649.0,337.1771,337.3459,337.1771,337.2709,13649.0
2021-12-23 10:45:00,359.59,359.61,359.47,359.53,12957.0,337.2803,337.2991,337.1677,337.224,12957.0
2021-12-23 10:50:00,359.53,359.72,359.5,359.62,9520.0,337.224,337.4022,337.1959,337.3084,9520.0
2021-12-23 10:55:00,359.63,359.69,359.56,359.68,9507.0,337.3178,337.3741,337.2522,337.3647,9507.0
2021-12-23 11:00:00,359.65,359.72,359.49,359.61,18822.0,337.3366,337.4022,337.1865,337.2991,18822.0
2021-12-23 11:05:00,359.6,359.81,359.59,359.75,17955.0,337.2897,337.4866,337.2803,337.4304,17955.0
2021-12-23 11:10:00,359.74,359.79,359.6,359.65,33234.0,337.421,337.4679,337.2897,337.3366,33234.0
2021-12-23 11:15:00,359.66,359.69,359.61,359.67,10635.0,337.3459,337.3741,337.2991,337.3553,10635.0
2021-12-23 11:20:00,359.68,359.68,359.5,359.6,8302.0,337.3647,337.3647,337.1959,337.2897,8302.0
2021-12-23 11:25:00,359.62,359.68,359.32,359.41,19601.0,337.3084,337.3647,337.027,337.1115,19601.0
2021-12-23 11:30:00,359.42,359.5,359.41,359.5,17148.0,337.1208,337.1959,337.1115,337.1959,17148.0
2021-12-23 11:35:00,359.47,359.53,359.45,359.5,13803.0,337.1677,337.224,337.149,337.1959,13803.0
2021-12-23 11:40:00,359.5,359.56,359.49,359.55,8769.0,337.1959,337.2522,337.1865,337.2428,8769.0
2021-12-23 11:45:00,359.51,359.68,359.51,359.6,11125.0,337.2053,337.3647,337.2053,337.2897,11125.0
2021-12-23 11:50:00,359.6,359.7,359.59,359.66,8291.0,337.2897,337.3835,337.2803,337.3459,8291.0
2021-12-23 11:55:00,359.68,359.82,359.68,359.8,9749.0,337.3647,337.496,337.3647,337.4773,9749.0
2021-12-23 12:00:00,359.76,359.76,359.61,359.61,10568.0,337.4397,337.4397,337.2991,337.2991,10568.0
2021-12-23 12:05:00,359.62,359.65,359.51,359.54,11028.0,337.3084,337.3366,337.2053,337.2334,11028.0
2021-12-23 12:10:00,359.53,359.61,359.51,359.51,4544.0,337.224,337.2991,337.2053,337.2053,4544.0
2021-12-23 12:15:00,359.5,359.53,359.45,359.48,6805.0,337.1959,337.224,337.149,337.1771,6805.0
2021-12-23 12:20:00,359.43,359.56,359.43,359.56,13723.0,337.1302,337.2522,337.1302,337.2522,13723.0
2021-12-23 12:25:00,359.54,359.63,359.5,359.6,7301.0,337.2334,337.3178,337.1959,337.2897,7301.0
2021-12-23 12:30:00,359.63,359.71,359.59,359.6,23118.0,337.3178,337.3928,337.2803,337.2897,23118.0
2021-12-23 12:35:00,359.59,359.63,359.55,359.56,5525.0,337.2803,337.3178,337.2428,337.2522,5525.0
2021-12-23 12:40:00,359.61,359.66,359.52,359.52,8675.0,337.2991,337.3459,337.2146,337.2146,8675.0
2021-12-23 12:45:00,359.51,359.53,359.42,359.48,7325.0,337.2053,337.224,337.1208,337.1771,7325.0
2021-12-23 12:50:00,359.5,359.55,359.49,359.5,6513.0,337.1959,337.2428,337.1865,337.1959,6513.0
2021-12-23 12:55:00,359.53,359.57,359.5,359.57,2492.0,337.224,337.2615,337.1959,337.2615,2492.0
2021-12-23 13:00:00,359.61,359.64,359.49,359.51,5108.0,337.2991,337.3272,337.1865,337.2053,5108.0
2021-12-23 13:05:00,359.51,359.53,359.48,359.5,4351.0,337.2053,337.224,337.1771,337.1959,4351.0
2021-12-23 13:10:00,359.49,359.5,359.42,359.45,7319.0,337.1865,337.1959,337.1208,337.149,7319.0
2021-12-23 13:15:00,359.45,359.5,359.44,359.44,2590.0,337.149,337.1959,337.1396,337.1396,2590.0
2021-12-23 13:20:00,359.49,359.49,359.4,359.45,11632.0,337.1865,337.1865,337.1021,337.149,11632.0
2021-12-23 13:25:00,359.47,359.73,359.47,359.72,10496.0,337.1677,337.4116,337.1677,337.4022,10496.0
2021-12-23 13:30:00,359.67,359.68,359.61,359.62,10407.0,337.3553,337.3647,337.2991,337.3084,10407.0
2021-12-23 13:35:00,359.58,359.63,359.56,359.63,4760.0,337.2709,337.3178,337.2522,337.3178,4760.0
2021-12-23 13:40:00,359.6,359.62,359.55,359.58,9974.0,337.2897,337.3084,337.2428,337.2709,9974.0
2021-12-23 13:45:00,359.59,359.7,359.59,359.67,7170.0,337.2803,337.3835,337.2803,337.3553,7170.0
2021-12-23 13:50:00,359.68,359.77,359.67,359.75,5464.0,337.3647,337.4491,337.3553,337.4304,5464.0
2021-12-23 13:55:00,359.75,359.85,359.75,359.83,20324.0,337.4304,337.5242,337.4304,337.5054,20324.0
2021-12-23 14:00:00,359.83,359.91,359.79,359.84,12522.0,337.5054,337.5804,337.4679,337.5148,12522.0
2021-12-23 14:05:00,359.85,359.99,359.84,359.93,12916.0,337.5242,337.6555,337.5148,337.5992,12916.0
2021-12-23 14:10:00,359.94,359.94,359.87,359.89,8317.0,337.6086,337.6086,337.5429,337.5617,8317.0
2021-12-23 14:15:00,359.91,360.12,359.86,360.11,18452.0,337.5804,337.7774,337.5335,337.768,18452.0
2021-12-23 14:20:00,360.11,360.25,360.11,360.25,7172.0,337.768,337.8993,337.768,337.8993,7172.0
2021-12-23 14:25:00,360.26,360.28,360.18,360.25,7652.0,337.9087,337.9275,337.8337,337.8993,7652.0
2021-12-23 14:30:00,360.21,360.3,360.17,360.3,13203.0,337.8618,337.9462,337.8243,337.9462,13203.0
2021-12-23 14:35:00,360.27,360.3,360.21,360.22,18855.0,337.9181,337.9462,337.8618,337.8712,18855.0
2021-12-23 14:40:00,360.21,360.24,360.19,360.22,5949.0,337.8618,337.89,337.8431,337.8712,5949.0
2021-12-23 14:45:00,360.19,360.27,360.18,360.27,11533.0,337.8431,337.9181,337.8337,337.9181,11533.0
2021-12-23 14:50:00,360.26,360.37,360.23,360.36,17134.0,337.9087,338.0119,337.8806,338.0025,17134.0
2021-12-23 14:55:00,360.4,360.4,360.3,360.31,24172.0,338.04,338.04,337.9462,337.9556,24172.0
2021-12-23 15:00:00,360.31,360.32,360.05,360.05,29449.0,337.9556,337.965,337.7118,337.7118,29449.0
2021-12-23 15:05:00,360.06,360.22,360.05,360.13,24800.0,337.7211,337.8712,337.7118,337.7868,24800.0
2021-12-23 15:10:00,360.13,360.22,360.11,360.22,10628.0,337.7868,337.8712,337.768,337.8712,10628.0
2021-12-23 15:15:00,360.25,360.28,360.11,360.15,9396.0,337.8993,337.9275,337.768,337.8055,9396.0
2021-12-23 15:20:00,360.15,360.19,360.1,360.11,6713.0,337.8055,337.8431,337.7586,337.768,6713.0
2021-12-23 15:25:00,360.1,360.17,360.02,360.13,23128.0,337.7586,337.8243,337.6836,337.7868,23128.0
2021-12-23 15:30:00,360.12,360.12,359.9,359.94,26969.0,337.7774,337.7774,337.5711,337.6086,26969.0
2021-12-23 15:35:00,359.91,360.2,359.89,360.11,29024.0,337.5804,337.8524,337.5617,337.768,29024.0
2021-12-23 15:40:00,360.1,360.2,360.01,360.2,25344.0,337.7586,337.8524,337.6742,337.8524,25344.0
2021-12-23 15:45:00,360.2,360.43,360.2,360.34,90346.0,337.8524,338.0682,337.8524,337.9838,90346.0
2021-12-23 15:50:00,360.34,360.5,360.25,360.27,86465.0,337.9838,338.1338,337.8993,337.9181,86465.0
2021-12-23 15:55:00,360.27,360.29,359.3,359.36,143646.0,337.9181,337.9369,337.0083,337.0646,143646.0
2021-12-27 09:30:00,360.05,360.69,360.05,360.3,127912.0,337.7118,338.312,337.7118,337.9462,127912.0
2021-12-27 09:35:00,360.27,360.31,359.7,359.88,67604.0,337.9181,337.9556,337.3835,337.5523,67604.0
2021-12-27 09:40:00,359.89,360.17,359.86,360.09,44704.0,337.5617,337.8243,337.5335,337.7493,44704.0
2021-12-27 09:45:00,360.11,360.89,360.06,360.87,54396.0,337.768,338.4996,337.7211,338.4809,54396.0
2021-12-27 09:50:00,360.89,361.09,360.53,360.54,55411.0,338.4996,338.6872,338.162,338.1714,55411.0
2021-12-27 09:55:00,360.54,360.57,360.19,360.29,49466.0,338.1714,338.1995,337.8431,337.9369,49466.0
2021-12-27 10:00:00,360.34,360.52,360.24,360.52,47388.0,337.9838,338.1526,337.89,338.1526,47388.0
2021-12-27 10:05:00,360.54,360.78,360.5,360.78,22862.0,338.1714,338.3965,338.1338,338.3965,22862.0
2021-12-27 10:10:00,360.74,360.87,360.63,360.82,28497.0,338.3589,338.4809,338.2558,338.434,28497.0
2021-12-27 10:15:00,360.8,360.83,360.7,360.72,17073.0,338.4152,338.4434,338.3214,338.3402,17073.0
2021-12-27 10:20:00,360.74,360.91,360.72,360.83,19509.0,338.3589,338.5184,338.3402,338.4434,19509.0
2021-12-27 10:25:00,360.82,361.13,360.75,361.13,59879.0,338.434,338.7247,338.3683,338.7247,59879.0
2021-12-27 10:30:00,361.12,361.2,360.84,360.96,30729.0,338.7154,338.7904,338.4527,338.5653,30729.0
2021-12-27 10:35:00,360.94,361.08,360.82,360.98,28337.0,338.5465,338.6778,338.434,338.5841,28337.0
2021-12-27 10:40:00,361.01,361.21,360.93,361.21,14506.0,338.6122,338.7998,338.5372,338.7998,14506.0
2021-12-27 10:45:00,361.21,361.31,361.1,361.23,70756.0,338.7998,338.8936,338.6966,338.8185,70756.0
2021-12-27 10:50:00,361.26,361.43,361.26,361.36,41044.0,338.8467,339.0061,338.8467,338.9405,41044.0
2021-12-27 10:55:00,361.29,361.38,361.25,361.38,7196.0,338.8748,338.9592,338.8373,338.9592,7196.0
2021-12-27 11:00:00,361.39,361.51,361.37,361.48,14416.0,338.9686,339.0812,338.9499,339.053,14416.0
2021-12-27 11:05:00,361.49,361.49,361.31,361.49,11145.0,339.0624,339.0624,338.8936,339.0624,11145.0
2021-12-27 11:10:00,361.49,361.56,361.46,361.49,13056.0,339.0624,339.1281,339.0343,339.0624,13056.0
2021-12-27 11:15:00,361.49,361.51,361.29,361.38,17981.0,339.0624,339.0812,338.8748,338.9592,17981.0
2021-12-27 11:20:00,361.39,361.48,361.28,361.4,14164.0,338.9686,339.053,338.8654,338.978,14164.0
2021-12-27 11:25:00,361.37,361.54,361.37,361.52,7113.0,338.9499,339.1093,338.9499,339.0905,7113.0
2021-12-27 11:30:00,361.46,361.51,361.33,361.36,12090.0,339.0343,339.0812,338.9123,338.9405,12090.0
2021-12-27 11:35:00,361.39,361.51,361.31,361.48,19379.0,338.9686,339.0812,338.8936,339.053,19379.0
2021-12-27 11:40:00,361.47,361.57,361.42,361.43,14323.0,339.0437,339.1374,338.9968,339.0061,14323.0
2021-12-27 11:45:00,361.43,361.49,361.36,361.41,14956.0,339.0061,339.0624,338.9405,338.9874,14956.0
2021-12-27 11:50:00,361.41,361.54,361.4,361.5,13775.0,338.9874,339.1093,338.978,339.0718,13775.0
2021-12-27 11:55:00,361.49,361.53,361.43,361.48,15185.0,339.0624,339.0999,339.0061,339.053,15185.0
2021-12-27 12:00:00,361.46,361.6,361.46,361.6,15601.0,339.0343,339.1656,339.0343,339.1656,15601.0
2021-12-27 12:05:00,361.62,361.66,361.59,361.65,11298.0,339.1843,339.2219,339.1562,339.2125,11298.0
2021-12-27 12:10:00,361.65,361.73,361.55,361.7,23332.0,339.2125,339.2875,339.1187,339.2594,23332.0
2021-12-27 12:15:00,361.7,361.74,361.65,361.74,14855.0,339.2594,339.2969,339.2125,339.2969,14855.0
2021-12-27 12:20:00,361.75,361.75,361.63,361.69,13209.0,339.3063,339.3063,339.1937,339.25,13209.0
2021-12-27 12:25:00,361.7,361.75,361.66,361.66,12579.0,339.2594,339.3063,339.2219,339.2219,12579.0
2021-12-27 12:30:00,361.68,361.7,361.62,361.67,7331.0,339.2406,339.2594,339.1843,339.2312,7331.0
2021-12-27 12:35:00,361.67,361.67,361.58,361.64,8418.0,339.2312,339.2312,339.1468,339.2031,8418.0
2021-12-27 12:40:00,361.65,361.73,361.61,361.72,8657.0,339.2125,339.2875,339.175,339.2781,8657.0
2021-12-27 12:45:00,361.71,361.77,361.66,361.76,12121.0,339.2688,339.325,339.2219,339.3157,12121.0
2021-12-27 12:50:00,361.75,361.76,361.67,361.67,14882.0,339.3063,339.3157,339.2312,339.2312,14882.0
2021-12-27 12:55:00,361.66,361.71,361.59,361.65,14321.0,339.2219,339.2688,339.1562,339.2125,14321.0
2021-12-27 13:00:00,361.64,361.65,361.54,361.63,11708.0,339.2031,339.2125,339.1093,339.1937,11708.0
2021-12-27 13:05:00,361.64,361.68,361.59,361.64,7346.0,339.2031,339.2406,339.1562,339.2031,7346.0
2021-12-27 13:10:00,361.65,361.75,361.58,361.71,8990.0,339.2125,339.3063,339.1468,339.2688,8990.0
2021-12-27 13:15:00,361.73,361.73,361.64,361.72,7235.0,339.2875,339.2875,339.2031,339.2781,7235.0
2021-12-27 13:20:00,361.72,361.83,361.65,361.83,7871.0,339.2781,339.3813,339.2125,339.3813,7871.0
2021-12-27 13:25:00,361.83,361.95,361.8,361.83,26583.0,339.3813,339.4939,339.3532,339.3813,26583.0
2021-12-27 13:30:00,361.82,361.86,361.76,361.78,35858.0,339.3719,339.4095,339.3157,339.3344,35858.0
2021-12-27 13:35:00,361.8,361.89,361.8,361.87,11535.0,339.3532,339.4376,339.3532,339.4188,11535.0
2021-12-27 13:40:00,361.87,361.94,361.83,361.92,8463.0,339.4188,339.4845,339.3813,339.4657,8463.0
2021-12-27 13:45:00,361.93,361.97,361.85,361.97,8182.0,339.4751,339.5126,339.4001,339.5126,8182.0
2021-12-27 13:50:00,361.95,362.02,361.93,362.02,16584.0,339.4939,339.5595,339.4751,339.5595,16584.0
2021-12-27 13:55:00,362.01,362.15,362.0,362.13,17697.0,339.5501,339.6815,339.5408,339.6627,17697.0
2021-12-27 14:00:00,362.13,362.14,361.98,362.14,12683.0,339.6627,339.6721,339.522,339.6721,12683.0
2021-12-27 14:05:00,362.12,362.2,362.07,362.18,10129.0,339.6533,339.7284,339.6064,339.7096,10129.0
2021-12-27 14:10:00,362.2,362.22,362.15,362.18,7897.0,339.7284,339.7471,339.6815,339.7096,7897.0
2021-12-27 14:15:00,362.18,362.19,362.12,362.17,26209.0,339.7096,339.719,339.6533,339.7002,26209.0
2021-12-27 14:20:00,362.16,362.3,362.16,362.27,24231.0,339.6908,339.8222,339.6908,339.794,24231.0
2021-12-27 14:25:00,362.27,362.46,362.27,362.46,20467.0,339.794,339.9722,339.794,339.9722,20467.0
2021-12-27 14:30:00,362.45,362.54,362.41,362.41,28144.0,339.9629,340.0473,339.9253,339.9253,28144.0
2021-12-27 14:35:00,362.4,362.46,362.37,362.4,22737.0,339.916,339.9722,339.8878,339.916,22737.0
2021-12-27 14:40:00,362.41,362.43,362.23,362.24,16324.0,339.9253,339.9441,339.7565,339.7659,16324.0
2021-12-27 14:45:00,362.23,362.24,362.08,362.09,26653.0,339.7565,339.7659,339.6158,339.6252,26653.0
2021-12-27 14:50:00,362.09,362.1,361.99,361.99,10321.0,339.6252,339.6346,339.5314,339.5314,10321.0
2021-12-27 14:55:00,361.94,362.16,361.92,362.15,15800.0,339.4845,339.6908,339.4657,339.6815,15800.0
2021-12-27 15:00:00,362.12,362.12,361.92,362.08,17089.0,339.6533,339.6533,339.4657,339.6158,17089.0
2021-12-27 15:05:00,362.09,362.1,361.86,361.95,15296.0,339.6252,339.6346,339.4095,339.4939,15296.0
2021-12-27 15:10:00,361.92,361.94,361.79,361.93,31675.0,339.4657,339.4845,339.3438,339.4751,31675.0
2021-12-27 15:15:00,361.88,361.93,361.75,361.92,13518.0,339.4282,339.4751,339.3063,339.4657,13518.0
2021-12-27 15:20:00,361.92,362.08,361.88,362.03,17330.0,339.4657,339.6158,339.4282,339.5689,17330.0
2021-12-27 15:25:00,362.03,362.26,362.03,362.22,24040.0,339.5689,339.7846,339.5689,339.7471,24040.0
2021-12-27 15:30:00,362.23,362.3,362.21,362.22,16311.0,339.7565,339.8222,339.7377,339.7471,16311.0
2021-12-27 15:35:00,362.22,362.26,362.13,362.16,15541.0,339.7471,339.7846,339.6627,339.6908,15541.0
2021-12-27 15:40:00,362.18,362.5,362.17,362.46,29223.0,339.7096,340.0097,339.7002,339.9722,29223.0
2021-12-27 15:45:00,362.49,362.62,362.47,362.55,53456.0,340.0004,340.1223,339.9816,340.0566,53456.0
2021-12-27 15:50:00,362.55,362.79,362.45,362.74,70804.0,340.0566,340.2818,339.9629,340.2349,70804.0
2021-12-27 15:55:00,362.75,362.96,362.6,362.96,93555.0,340.2442,340.4412,340.1035,340.4412,93555.0
2021-12-28 09:30:00,363.11,363.9,362.89,363.86,178794.0,340.5819,341.3229,340.3756,341.2854,178794.0
2021-12-28 09:35:00,363.87,364.22,363.69,364.0,83517.0,341.2948,341.623,341.1259,341.4167,83517.0
2021-12-28 09:40:00,364.03,364.26,363.96,364.09,43937.0,341.4448,341.6606,341.3792,341.5011,43937.0
2021-12-28 09:45:00,364.08,364.34,364.0,364.18,72046.0,341.4917,341.7356,341.4167,341.5855,72046.0
2021-12-28 09:50:00,364.17,364.59,364.1,364.57,90336.0,341.5761,341.9701,341.5105,341.9513,90336.0
2021-12-28 09:55:00,364.55,364.98,364.51,364.72,98299.0,341.9326,342.3359,341.895,342.092,98299.0
2021-12-28 10:00:00,364.71,365.12,364.65,365.09,44603.0,342.0826,342.4672,342.0264,342.4391,44603.0
2021-12-28 10:05:00,365.09,365.12,364.46,364.48,73520.0,342.4391,342.4672,341.8481,341.8669,73520.0
2021-12-28 10:10:00,364.46,364.93,364.42,364.92,21874.0,341.8481,342.289,341.8106,342.2796,21874.0
2021-12-28 10:15:00,364.86,364.91,364.43,364.45,37699.0,342.2233,342.2702,341.82,341.8388,37699.0
2021-12-28 10:20:00,364.47,364.77,364.43,364.72,23767.0,341.8575,342.1389,341.82,342.092,23767.0
2021-12-28 10:25:00,364.74,364.78,364.6,364.62,10270.0,342.1108,342.1483,341.9795,341.9982,10270.0
2021-12-28 10:30:00,364.61,364.79,364.51,364.73,36628.0,341.9888,342.1577,341.895,342.1014,36628.0
2021-12-28 10:35:00,364.73,364.82,364.46,364.51,21852.0,342.1014,342.1858,341.8481,341.895,21852.0
2021-12-28 10:40:00,364.53,364.68,364.37,364.68,20698.0,341.9138,342.0545,341.7637,342.0545,20698.0
2021-12-28 10:45:00,364.65,364.73,364.58,364.63,19398.0,342.0264,342.1014,341.9607,342.0076,19398.0
2021-12-28 10:50:00,364.64,364.69,364.45,364.47,24287.0,342.017,342.0639,341.8388,341.8575,24287.0
2021-12-28 10:55:00,364.42,364.55,364.41,364.46,17963.0,341.8106,341.9326,341.8012,341.8481,17963.0
2021-12-28 11:00:00,364.46,364.58,364.4,364.56,25604.0,341.8481,341.9607,341.7919,341.9419,25604.0
2021-12-28 11:05:00,364.57,364.58,364.44,364.51,39806.0,341.9513,341.9607,341.8294,341.895,39806.0
2021-12-28 11:10:00,364.5,364.56,364.46,364.53,9237.0,341.8857,341.9419,341.8481,341.9138,9237.0
2021-12-28 11:15:00,364.52,364.56,364.38,364.43,25853.0,341.9044,341.9419,341.7731,341.82,25853.0
2021-12-28 11:20:00,364.4,364.65,364.36,364.36,20273.0,341.7919,342.0264,341.7544,341.7544,20273.0
2021-12-28 11:25:00,364.34,364.38,364.12,364.38,26043.0,341.7356,341.7731,341.5292,341.7731,26043.0
2021-12-28 11:30:00,364.42,364.55,364.31,364.53,29667.0,341.8106,341.9326,341.7075,341.9138,29667.0
2021-12-28 11:35:00,364.46,364.57,364.44,364.57,12335.0,341.8481,341.9513,341.8294,341.9513,12335.0
2021-12-28 11:40:00,364.56,364.6,364.39,364.41,11029.0,341.9419,341.9795,341.7825,341.8012,11029.0
2021-12-28 11:45:00,364.42,364.56,364.36,364.53,17753.0,341.8106,341.9419,341.7544,341.9138,17753.0
2021-12-28 11:50:00,364.55,364.87,364.55,364.81,26045.0,341.9326,342.2327,341.9326,342.1764,26045.0
2021-12-28 11:55:00,364.79,364.82,364.67,364.7,25686.0,342.1577,342.1858,342.0451,342.0733,25686.0
2021-12-28 12:00:00,364.7,364.71,364.53,364.59,27827.0,342.0733,342.0826,341.9138,341.9701,27827.0
2021-12-28 12:05:00,364.58,364.6,364.37,364.42,13278.0,341.9607,341.9795,341.7637,341.8106,13278.0
2021-12-28 12:10:00,364.41,364.44,364.27,364.36,12071.0,341.8012,341.8294,341.6699,341.7544,12071.0
2021-12-28 12:15:00,364.37,364.39,364.2,364.28,17711.0,341.7637,341.7825,341.6043,341.6793,17711.0
2021-12-28 12:20:00,364.27,364.29,364.12,364.21,26529.0,341.6699,341.6887,341.5292,341.6137,26529.0
2021-12-28 12:25:00,364.2,364.2,363.67,363.74,95717.0,341.6043,341.6043,341.1072,341.1728,95717.0
2021-12-28 12:30:00,363.72,363.8,363.16,363.16,77802.0,341.1541,341.2291,340.6288,340.6288,77802.0
2021-12-28 12:35:00,363.18,363.4,363.18,363.37,24143.0,340.6476,340.8539,340.6476,340.8258,24143.0
2021-12-28 12:40:00,363.39,363.43,363.29,363.32,13890.0,340.8445,340.882,340.7507,340.7789,13890.0
2021-12-28 12:45:00,363.33,363.38,363.16,363.3,10670.0,340.7883,340.8352,340.6288,340.7601,10670.0
2021-12-28 12:50:00,363.26,363.5,363.25,363.48,28146.0,340.7226,340.9477,340.7132,340.9289,28146.0
2021-12-28 12:55:00,363.5,363.75,363.5,363.67,34406.0,340.9477,341.1822,340.9477,341.1072,34406.0
2021-12-28 13:00:00,363.64,363.85,363.54,363.85,26097.0,341.079,341.276,340.9852,341.276,26097.0
2021-12-28 13:05:00,363.83,363.91,363.73,363.86,22587.0,341.2572,341.3323,341.1634,341.2854,22587.0
2021-12-28 13:10:00,363.87,363.91,363.77,363.79,11252.0,341.2948,341.3323,341.201,341.2197,11252.0
2021-12-28 13:15:00,363.83,363.94,363.76,363.76,21906.0,341.2572,341.3604,341.1916,341.1916,21906.0
2021-12-28 13:20:00,363.77,363.85,363.66,363.76,11728.0,341.201,341.276,341.0978,341.1916,11728.0
2021-12-28 13:25:00,363.77,363.86,363.64,363.86,23858.0,341.201,341.2854,341.079,341.2854,23858.0
2021-12-28 13:30:00,363.78,363.96,363.78,363.82,15670.0,341.2103,341.3792,341.2103,341.2479,15670.0
2021-12-28 13:35:00,363.83,363.87,363.71,363.73,6728.0,341.2572,341.2948,341.1447,341.1634,6728.0
2021-12-28 13:40:00,363.71,363.94,363.71,363.77,8692.0,341.1447,341.3604,341.1447,341.201,8692.0
2021-12-28 13:45:00,363.78,363.92,363.75,363.92,6286.0,341.2103,341.3416,341.1822,341.3416,6286.0
2021-12-28 13:50:00,363.92,364.04,363.89,363.97,7288.0,341.3416,341.4542,341.3135,341.3885,7288.0
2021-12-28 13:55:00,364.0,364.28,363.98,364.28,32812.0,341.4167,341.6793,341.3979,341.6793,32812.0
2021-12-28 14:00:00,364.23,364.25,363.69,363.7,37854.0,341.6324,341.6512,341.1259,341.1353,37854.0
2021-12-28 14:05:00,363.72,363.82,363.71,363.78,33698.0,341.1541,341.2479,341.1447,341.2103,33698.0
2021-12-28 14:10:00,363.71,363.73,363.67,363.73,11501.0,341.1447,341.1634,341.1072,341.1634,11501.0
2021-12-28 14:15:00,363.74,363.96,363.74,363.87,14447.0,341.1728,341.3792,341.1728,341.2948,14447.0
2021-12-28 14:20:00,363.87,363.95,363.85,363.85,8675.0,341.2948,341.3698,341.276,341.276,8675.0
2021-12-28 14:25:00,363.85,363.86,363.72,363.78,14634.0,341.276,341.2854,341.1541,341.2103,14634.0
2021-12-28 14:30:00,363.77,363.95,363.73,363.88,6351.0,341.201,341.3698,341.1634,341.3041,6351.0
2021-12-28 14:35:00,363.84,363.87,363.82,363.87,5496.0,341.2666,341.2948,341.2479,341.2948,5496.0
2021-12-28 14:40:00,363.88,364.04,363.86,364.03,7649.0,341.3041,341.4542,341.2854,341.4448,7649.0
2021-12-28 14:45:00,363.99,364.1,363.87,364.08,17429.0,341.4073,341.5105,341.2948,341.4917,17429.0
2021-12-28 14:50:00,364.05,364.17,363.91,364.11,23392.0,341.4636,341.5761,341.3323,341.5199,23392.0
2021-12-28 14:55:00,364.14,364.23,364.02,364.15,17714.0,341.548,341.6324,341.4354,341.5574,17714.0
2021-12-28 15:00:00,364.15,364.16,364.0,364.03,9854.0,341.5574,341.5668,341.4167,341.4448,9854.0
2021-12-28 15:05:00,364.02,364.22,363.91,364.21,10174.0,341.4354,341.623,341.3323,341.6137,10174.0
2021-12-28 15:10:00,364.19,364.27,364.16,364.23,19191.0,341.5949,341.6699,341.5668,341.6324,19191.0
2021-12-28 15:15:00,364.22,364.23,364.04,364.07,13465.0,341.623,341.6324,341.4542,341.4823,13465.0
2021-12-28 15:20:00,364.08,364.18,363.98,364.0,13930.0,341.4917,341.5855,341.3979,341.4167,13930.0
2021-12-28 15:25:00,364.0,364.09,363.97,364.06,25637.0,341.4167,341.5011,341.3885,341.473,25637.0
2021-12-28 15:30:00,364.04,364.23,363.77,363.99,27829.0,341.4542,341.6324,341.201,341.4073,27829.0
2021-12-28 15:35:00,363.98,364.18,363.98,364.09,39071.0,341.3979,341.5855,341.3979,341.5011,39071.0
2021-12-28 15:40:00,364.11,364.48,364.07,364.33,57905.0,341.5199,341.8669,341.4823,341.7262,57905.0
2021-12-28 15:45:00,364.34,364.6,364.33,364.45,40101.0,341.7356,341.9795,341.7262,341.8388,40101.0
2021-12-28 15:50:00,364.46,364.46,363.67,363.89,80271.0,341.8481,341.8481,341.1072,341.3135,80271.0
2021-12-28 15:55:00,363.88,363.98,363.64,363.96,101839.0,341.3041,341.3979,341.079,341.3792,101839.0
2021-12-29 09:30:00,363.93,364.29,363.79,364.27,114443.0,341.351,341.6887,341.2197,341.6699,114443.0
2021-12-29 09:35:00,364.25,364.47,364.17,364.46,77377.0,341.6512,341.8575,341.5761,341.8481,77377.0
2021-12-29 09:40:00,364.44,364.82,364.37,364.48,103331.0,341.8294,342.1858,341.7637,341.8669,103331.0
2021-12-29 09:45:00,364.46,364.84,364.46,364.73,64835.0,341.8481,342.2046,341.8481,342.1014,64835.0
2021-12-29 09:50:00,364.73,365.04,364.64,364.93,39175.0,342.1014,342.3922,342.017,342.289,39175.0
2021-12-29 09:55:00,364.93,365.01,364.61,364.67,43992.0,342.289,342.364,341.9888,342.0451,43992.0
2021-12-29 10:00:00,364.68,364.86,364.68,364.81,31821.0,342.0545,342.2233,342.0545,342.1764,31821.0
2021-12-29 10:05:00,364.81,364.86,364.71,364.81,25883.0,342.1764,342.2233,342.0826,342.1764,25883.0
2021-12-29 10:10:00,364.8,364.86,364.14,364.35,71387.0,342.1671,342.2233,341.548,341.745,71387.0
2021-12-29 10:15:00,364.42,364.67,363.98,364.56,63373.0,341.8106,342.0451,341.3979,341.9419,63373.0
2021-12-29 10:20:00,364.56,364.75,364.47,364.72,29469.0,341.9419,342.1202,341.8575,342.092,29469.0
2021-12-29 10:25:00,364.73,364.73,364.34,364.39,33310.0,342.1014,342.1014,341.7356,341.7825,33310.0
2021-12-29 10:30:00,364.41,364.65,364.38,364.65,35865.0,341.8012,342.0264,341.7731,342.0264,35865.0
2021-12-29 10:35:00,364.66,364.71,364.53,364.67,18884.0,342.0357,342.0826,341.9138,342.0451,18884.0
2021-12-29 10:40:00,364.65,364.96,364.61,364.79,31700.0,342.0264,342.3171,341.9888,342.1577,31700.0
2021-12-29 10:45:00,364.77,364.97,364.77,364.85,17395.0,342.1389,342.3265,342.1389,342.2139,17395.0
2021-12-29 10:50:00,364.84,364.87,364.67,364.72,10496.0,342.2046,342.2327,342.0451,342.092,10496.0
2021-12-29 10:55:00,364.73,364.75,364.52,364.58,19153.0,342.1014,342.1202,341.9044,341.9607,19153.0
2021-12-29 11:00:00,364.61,364.67,364.57,364.65,9651.0,341.9888,342.0451,341.9513,342.0264,9651.0
2021-12-29 11:05:00,364.65,364.67,364.48,364.5,10703.0,342.0264,342.0451,341.8669,341.8857,10703.0
2021-12-29 11:10:00,364.47,364.47,364.23,364.29,16076.0,341.8575,341.8575,341.6324,341.6887,16076.0
2021-12-29 11:15:00,364.29,364.42,364.29,364.37,17518.0,341.6887,341.8106,341.6887,341.7637,17518.0
2021-12-29 11:20:00,364.38,364.51,364.38,364.48,11982.0,341.7731,341.895,341.7731,341.8669,11982.0
2021-12-29 11:25:00,364.47,364.49,364.21,364.24,14167.0,341.8575,341.8763,341.6137,341.6418,14167.0
2021-12-29 11:30:00,364.26,364.36,364.11,364.35,23251.0,341.6606,341.7544,341.5199,341.745,23251.0
2021-12-29 11:35:00,364.38,364.38,364.19,364.25,9058.0,341.7731,341.7731,341.5949,341.6512,9058.0
2021-12-29 11:40:00,364.19,364.35,364.19,364.26,8673.0,341.5949,341.745,341.5949,341.6606,8673.0
2021-12-29 11:45:00,364.29,364.46,364.27,364.46,7523.0,341.6887,341.8481,341.6699,341.8481,7523.0
2021-12-29 11:50:00,364.45,364.54,364.36,364.37,9923.0,341.8388,341.9232,341.7544,341.7637,9923.0
2021-12-29 11:55:00,364.34,364.52,364.34,364.46,6620.0,341.7356,341.9044,341.7356,341.8481,6620.0
2021-12-29 12:00:00,364.49,364.54,364.43,364.5,3744.0,341.8763,341.9232,341.82,341.8857,3744.0
2021-12-29 12:05:00,364.51,364.56,364.38,364.4,13815.0,341.895,341.9419,341.7731,341.7919,13815.0
2021-12-29 12:10:00,364.4,364.44,364.26,364.27,7032.0,341.7919,341.8294,341.6606,341.6699,7032.0
2021-12-29 12:15:00,364.26,364.28,364.18,364.28,11780.0,341.6606,341.6793,341.5855,341.6793,11780.0
2021-12-29 12:20:00,364.29,364.35,364.26,364.28,9439.0,341.6887,341.745,341.6606,341.6793,9439.0
2021-12-29 12:25:00,364.2,364.29,364.18,364.25,5701.0,341.6043,341.6887,341.5855,341.6512,5701.0
2021-12-29 12:30:00,364.3,364.42,364.3,364.42,8751.0,341.6981,341.8106,341.6981,341.8106,8751.0
2021-12-29 12:35:00,364.47,364.61,364.47,364.59,14321.0,341.8575,341.9888,341.8575,341.9701,14321.0
2021-12-29 12:40:00,364.58,364.62,364.53,364.56,7716.0,341.9607,341.9982,341.9138,341.9419,7716.0
2021-12-29 12:45:00,364.52,364.6,364.48,364.58,6396.0,341.9044,341.9795,341.8669,341.9607,6396.0
2021-12-29 12:50:00,364.63,364.64,364.59,364.61,2204.0,342.0076,342.017,341.9701,341.9888,2204.0
2021-12-29 12:55:00,364.63,364.72,364.63,364.72,10459.0,342.0076,342.092,342.0076,342.092,10459.0
2021-12-29 13:00:00,364.73,364.85,364.7,364.81,23353.0,342.1014,342.2139,342.0733,342.1764,23353.0
2021-12-29 13:05:00,364.81,364.86,364.75,364.86,16102.0,342.1764,342.2233,342.1202,342.2233,16102.0
2021-12-29 13:10:00,364.84,364.84,364.75,364.77,14092.0,342.2046,342.2046,342.1202,342.1389,14092.0
2021-12-29 13:15:00,364.77,364.78,364.68,364.74,8027.0,342.1389,342.1483,342.0545,342.1108,8027.0
2021-12-29 13:20:00,364.69,364.69,364.56,364.59,10947.0,342.0639,342.0639,341.9419,341.9701,10947.0
2021-12-29 13:25:00,364.58,364.63,364.54,364.55,6413.0,341.9607,342.0076,341.9232,341.9326,6413.0
2021-12-29 13:30:00,364.55,364.65,364.54,364.57,7562.0,341.9326,342.0264,341.9232,341.9513,7562.0
2021-12-29 13:35:00,364.61,364.62,364.43,364.48,8437.0,341.9888,341.9982,341.82,341.8669,8437.0
2021-12-29 13:40:00,364.48,364.55,364.47,364.55,5181.0,341.8669,341.9326,341.8575,341.9326,5181.0
2021-12-29 13:45:00,364.56,364.62,364.53,364.57,4723.0,341.9419,341.9982,341.9138,341.9513,4723.0
2021-12-29 13:50:00,364.55,364.74,364.52,364.73,8282.0,341.9326,342.1108,341.9044,342.1014,8282.0
2021-12-29 13:55:00,364.71,364.83,364.67,364.79,20315.0,342.0826,342.1952,342.0451,342.1577,20315.0
2021-12-29 14:00:00,364.79,364.79,364.69,364.71,7370.0,342.1577,342.1577,342.0639,342.0826,7370.0
2021-12-29 14:05:00,364.73,364.81,364.73,364.81,2159.0,342.1014,342.1764,342.1014,342.1764,2159.0
2021-12-29 14:10:00,364.8,364.88,364.77,364.87,8349.0,342.1671,342.2421,342.1389,342.2327,8349.0
2021-12-29 14:15:00,364.87,364.91,364.83,364.9,20727.0,342.2327,342.2702,342.1952,342.2608,20727.0
2021-12-29 14:20:00,364.89,364.95,364.84,364.86,11968.0,342.2515,342.3077,342.2046,342.2233,11968.0
2021-12-29 14:25:00,364.87,364.88,364.82,364.86,4824.0,342.2327,342.2421,342.1858,342.2233,4824.0
2021-12-29 14:30:00,364.86,364.9,364.86,364.9,10027.0,342.2233,342.2608,342.2233,342.2608,10027.0
2021-12-29 14:35:00,364.86,364.94,364.86,364.89,8534.0,342.2233,342.2984,342.2233,342.2515,8534.0
2021-12-29 14:40:00,364.91,364.91,364.8,364.84,12134.0,342.2702,342.2702,342.1671,342.2046,12134.0
2021-12-29 14:45:00,364.87,364.89,364.86,364.88,3400.0,342.2327,342.2515,342.2233,342.2421,3400.0
2021-12-29 14:50:00,364.88,364.95,364.87,364.91,12750.0,342.2421,342.3077,342.2327,342.2702,12750.0
2021-12-29 14:55:00,364.91,364.99,364.91,364.95,13125.0,342.2702,342.3453,342.2702,342.3077,13125.0
2021-12-29 15:00:00,364.95,365.0,364.88,364.94,14899.0,342.3077,342.3546,342.2421,342.2984,14899.0
2021-12-29 15:05:00,364.95,365.14,364.93,365.13,24778.0,342.3077,342.486,342.289,342.4766,24778.0
2021-12-29 15:10:00,365.13,365.18,365.09,365.14,26715.0,342.4766,342.5235,342.4391,342.486,26715.0
2021-12-29 15:15:00,365.14,365.27,365.13,365.24,25196.0,342.486,342.6079,342.4766,342.5798,25196.0
2021-12-29 15:20:00,365.25,365.3,365.18,365.27,23806.0,342.5891,342.636,342.5235,342.6079,23806.0
2021-12-29 15:25:00,365.26,365.43,365.22,365.43,19757.0,342.5985,342.758,342.561,342.758,19757.0
2021-12-29 15:30:00,365.45,365.57,365.36,365.51,36332.0,342.7767,342.8893,342.6923,342.833,36332.0
2021-12-29 15:35:00,365.5,365.56,365.41,365.43,60957.0,342.8236,342.8799,342.7392,342.758,60957.0
2021-12-29 15:40:00,365.45,365.5,365.26,365.3,39766.0,342.7767,342.8236,342.5985,342.636,39766.0
2021-12-29 15:45:00,365.31,365.56,365.29,365.5,31130.0,342.6454,342.8799,342.6267,342.8236,31130.0
2021-12-29 15:50:00,365.51,365.64,365.16,365.24,152530.0,342.833,342.9549,342.5047,342.5798,152530.0
2021-12-29 15:55:00,365.21,365.21,364.79,364.85,127531.0,342.5516,342.5516,342.1577,342.2139,127531.0
2021-12-30 09:30:00,365.71,366.19,365.48,366.18,219474.0,343.0206,343.4708,342.8049,343.4614,219474.0
2021-12-30 09:35:00,366.16,366.73,366.16,366.51,115517.0,343.4427,343.9773,343.4427,343.771,115517.0
2021-12-30 09:40:00,366.47,366.5,365.96,365.97,101196.0,343.7334,343.7616,343.2551,343.2645,101196.0
2021-12-30 09:45:00,365.95,366.25,365.85,366.24,50251.0,343.2457,343.5271,343.1519,343.5177,50251.0
2021-12-30 09:50:00,366.23,366.26,365.66,365.67,31655.0,343.5083,343.5365,342.9737,342.9831,31655.0
2021-12-30 09:55:00,365.64,365.76,365.53,365.68,73709.0,342.9549,343.0675,342.8518,342.9925,73709.0
2021-12-30 10:00:00,365.69,365.7,365.28,365.29,32094.0,343.0018,343.0112,342.6173,342.6267,32094.0
2021-12-30 10:05:00,365.31,365.51,365.22,365.45,44743.0,342.6454,342.833,342.561,342.7767,44743.0
2021-12-30 10:10:00,365.43,365.53,365.34,365.53,36873.0,342.758,342.8518,342.6735,342.8518,36873.0
2021-12-30 10:15:00,365.53,365.82,365.42,365.79,31628.0,342.8518,343.1238,342.7486,343.0956,31628.0
2021-12-30 10:20:00,365.79,365.79,365.52,365.71,22101.0,343.0956,343.0956,342.8424,343.0206,22101.0
2021-12-30 10:25:00,365.73,365.85,365.51,365.53,34849.0,343.0394,343.1519,342.833,342.8518,34849.0
2021-12-30 10:30:00,365.54,365.55,365.29,365.46,22705.0,342.8611,342.8705,342.6267,342.7861,22705.0
2021-12-30 10:35:00,365.45,365.48,365.13,365.17,19011.0,342.7767,342.8049,342.4766,342.5141,19011.0
2021-12-30 10:40:00,365.17,365.29,365.16,365.28,51111.0,342.5141,342.6267,342.5047,342.6173,51111.0
2021-12-30 10:45:00,365.23,365.26,365.13,365.15,36319.0,342.5704,342.5985,342.4766,342.4953,36319.0
2021-12-30 10:50:00,365.16,365.29,365.14,365.19,16309.0,342.5047,342.6267,342.486,342.5329,16309.0
2021-12-30 10:55:00,365.18,365.23,365.01,365.23,32006.0,342.5235,342.5704,342.364,342.5704,32006.0
2021-12-30 11:00:00,365.17,365.33,365.08,365.28,38063.0,342.5141,342.6642,342.4297,342.6173,38063.0
2021-12-30 11:05:00,365.22,365.22,365.01,365.04,21519.0,342.561,342.561,342.364,342.3922,21519.0
2021-12-30 11:10:00,365.07,365.15,365.02,365.14,6659.0,342.4203,342.4953,342.3734,342.486,6659.0
2021-12-30 11:15:00,365.1,365.15,364.92,364.92,22786.0,342.4484,342.4953,342.2796,342.2796,22786.0
2021-12-30 11:20:00,364.92,364.99,364.87,364.99,14275.0,342.2796,342.3453,342.2327,342.3453,14275.0
2021-12-30 11:25:00,364.98,365.16,364.97,365.04,7750.0,342.3359,342.5047,342.3265,342.3922,7750.0
2021-12-30 11:30:00,365.06,365.2,365.03,365.16,14511.0,342.4109,342.5422,342.3828,342.5047,14511.0
2021-12-30 11:35:00,365.15,365.21,365.11,365.17,4065.0,342.4953,342.5516,342.4578,342.5141,4065.0
2021-12-30 11:40:00,365.17,365.17,364.95,364.97,28745.0,342.5141,342.5141,342.3077,342.3265,28745.0
2021-12-30 11:45:00,364.98,365.06,364.9,365.02,5981.0,342.3359,342.4109,342.2608,342.3734,5981.0
2021-12-30 11:50:00,365.02,365.04,364.95,364.98,7546.0,342.3734,342.3922,342.3077,342.3359,7546.0
2021-12-30 11:55:00,364.99,365.07,364.98,365.04,9298.0,342.3453,342.4203,342.3359,342.3922,9298.0
2021-12-30 12:00:00,365.04,365.06,364.99,365.03,11565.0,342.3922,342.4109,342.3453,342.3828,11565.0
2021-12-30 12:05:00,365.03,365.03,364.93,364.98,22142.0,342.3828,342.3828,342.289,342.3359,22142.0
2021-12-30 12:10:00,364.96,364.97,364.7,364.76,32749.0,342.3171,342.3265,342.0733,342.1295,32749.0
2021-12-30 12:15:00,364.75,364.8,364.64,364.67,25392.0,342.1202,342.1671,342.017,342.0451,25392.0
2021-12-30 12:20:00,364.65,364.72,364.61,364.65,13766.0,342.0264,342.092,341.9888,342.0264,13766.0
2021-12-30 12:25:00,364.61,364.76,364.59,364.74,12379.0,341.9888,342.1295,341.9701,342.1108,12379.0
2021-12-30 12:30:00,364.76,364.81,364.69,364.72,42481.0,342.1295,342.1764,342.0639,342.092,42481.0
2021-12-30 12:35:00,364.72,364.87,364.71,364.87,14852.0,342.092,342.2327,342.0826,342.2327,14852.0
2021-12-30 12:40:00,364.86,365.02,364.83,365.02,13049.0,342.2233,342.3734,342.1952,342.3734,13049.0
2021-12-30 12:45:00,365.02,365.18,365.02,365.16,7563.0,342.3734,342.5235,342.3734,342.5047,7563.0
2021-12-30 12:50:00,365.15,365.23,365.11,365.13,16086.0,342.4953,342.5704,342.4578,342.4766,16086.0
2021-12-30 12:55:00,365.14,365.22,365.13,365.22,14400.0,342.486,342.561,342.4766,342.561,14400.0
2021-12-30 13:00:00,365.22,365.24,365.18,365.18,3050.0,342.561,342.5798,342.5235,342.5235,3050.0
2021-12-30 13:05:00,365.2,365.21,365.12,365.19,11606.0,342.5422,342.5516,342.4672,342.5329,11606.0
2021-12-30 13:10:00,365.18,365.18,365.09,365.11,4610.0,342.5235,342.5235,342.4391,342.4578,4610.0
2021-12-30 13:15:00,365.06,365.07,364.9,364.9,18341.0,342.4109,342.4203,342.2608,342.2608,18341.0
2021-12-30 13:20:00,364.89,364.93,364.78,364.93,19524.0,342.2515,342.289,342.1483,342.289,19524.0
2021-12-30 13:25:00,364.91,364.94,364.89,364.92,5724.0,342.2702,342.2984,342.2515,342.2796,5724.0
2021-12-30 13:30:00,364.92,364.96,364.9,364.95,1500.0,342.2796,342.3171,342.2608,342.3077,1500.0
2021-12-30 13:35:00,364.95,364.99,364.92,364.99,4600.0,342.3077,342.3453,342.2796,342.3453,4600.0
2021-12-30 13:40:00,364.95,365.01,364.91,365.01,4902.0,342.3077,342.364,342.2702,342.364,4902.0
2021-12-30 13:45:00,365.05,365.17,365.04,365.16,8900.0,342.4015,342.5141,342.3922,342.5047,8900.0
2021-12-30 13:50:00,365.18,365.29,365.17,365.27,9090.0,342.5235,342.6267,342.5141,342.6079,9090.0
2021-12-30 13:55:00,365.27,365.3,365.19,365.21,7069.0,342.6079,342.636,342.5329,342.5516,7069.0
2021-12-30 14:00:00,365.22,365.22,365.05,365.05,28372.0,342.561,342.561,342.4015,342.4015,28372.0
2021-12-30 14:05:00,365.05,365.09,364.95,365.07,6259.0,342.4015,342.4391,342.3077,342.4203,6259.0
2021-12-30 14:10:00,365.0,365.03,364.94,365.01,9852.0,342.3546,342.3828,342.2984,342.364,9852.0
2021-12-30 14:15:00,365.0,365.04,364.91,364.99,7691.0,342.3546,342.3922,342.2702,342.3453,7691.0
2021-12-30 14:20:00,364.96,365.01,364.91,364.97,7867.0,342.3171,342.364,342.2702,342.3265,7867.0
2021-12-30 14:25:00,365.0,365.08,364.99,365.08,7542.0,342.3546,342.4297,342.3453,342.4297,7542.0
2021-12-30 14:30:00,365.04,365.11,364.97,365.04,6747.0,342.3922,342.4578,342.3265,342.3922,6747.0
2021-12-30 14:35:00,365.06,365.18,365.05,365.11,10579.0,342.4109,342.5235,342.4015,342.4578,10579.0
2021-12-30 14:40:00,365.11,365.21,365.11,365.2,8584.0,342.4578,342.5516,342.4578,342.5422,8584.0
2021-12-30 14:45:00,365.19,365.2,365.12,365.16,19051.0,342.5329,342.5422,342.4672,342.5047,19051.0
2021-12-30 14:50:00,365.14,365.14,365.06,365.08,9345.0,342.486,342.486,342.4109,342.4297,9345.0
2021-12-30 14:55:00,365.08,365.14,365.05,365.1,11160.0,342.4297,342.486,342.4015,342.4484,11160.0
2021-12-30 15:00:00,365.14,365.14,364.9,365.02,7602.0,342.486,342.486,342.2608,342.3734,7602.0
2021-12-30 15:05:00,365.01,365.02,364.94,364.96,6646.0,342.364,342.3734,342.2984,342.3171,6646.0
2021-12-30 15:10:00,364.95,364.95,364.83,364.84,20203.0,342.3077,342.3077,342.1952,342.2046,20203.0
2021-12-30 15:15:00,364.86,364.94,364.83,364.93,9701.0,342.2233,342.2984,342.1952,342.289,9701.0
2021-12-30 15:20:00,364.94,364.96,364.82,364.83,13658.0,342.2984,342.3171,342.1858,342.1952,13658.0
2021-12-30 15:25:00,364.83,364.92,364.77,364.78,21355.0,342.1952,342.2796,342.1389,342.1483,21355.0
2021-12-30 15:30:00,364.79,364.87,364.67,364.68,16185.0,342.1577,342.2327,342.0451,342.0545,16185.0
2021-12-30 15:35:00,364.68,364.75,364.6,364.74,15088.0,342.0545,342.1202,341.9795,342.1108,15088.0
2021-12-30 15:40:00,364.71,364.71,364.41,364.52,32471.0,342.0826,342.0826,341.8012,341.9044,32471.0
2021-12-30 15:45:00,364.52,364.62,364.19,364.38,38692.0,341.9044,341.9982,341.5949,341.7731,38692.0
2021-12-30 15:50:00,364.37,364.4,363.8,364.16,129734.0,341.7637,341.7919,341.2291,341.5668,129734.0
2021-12-30 15:55:00,364.2,364.2,363.6,363.98,168874.0,341.6043,341.6043,341.0415,341.3979,168874.0
2021-12-31 09:30:00,363.51,364.33,363.51,364.19,75369.0,340.9571,341.7262,340.9571,341.5949,75369.0
2021-12-31 09:35:00,364.24,364.35,364.15,364.29,65831.0,341.6418,341.745,341.5574,341.6887,65831.0
2021-12-31 09:40:00,364.26,364.29,363.45,363.47,52907.0,341.6606,341.6887,340.9008,340.9196,52907.0
2021-12-31 09:45:00,363.5,363.7,363.39,363.58,64113.0,340.9477,341.1353,340.8445,341.0227,64113.0
2021-12-31 09:50:00,363.57,363.9,363.51,363.87,27963.0,341.0134,341.3229,340.9571,341.2948,27963.0
2021-12-31 09:55:00,363.85,363.92,363.24,363.44,36073.0,341.276,341.3416,340.7038,340.8914,36073.0
2021-12-31 10:00:00,363.45,363.61,363.0,363.52,70886.0,340.9008,341.0509,340.4787,340.9665,70886.0
2021-12-31 10:05:00,363.51,363.81,363.49,363.66,27176.0,340.9571,341.2385,340.9383,341.0978,27176.0
2021-12-31 10:10:00,363.66,363.8,363.58,363.6,15834.0,341.0978,341.2291,341.0227,341.0415,15834.0
2021-12-31 10:15:00,363.58,363.82,363.49,363.74,9772.0,341.0227,341.2479,340.9383,341.1728,9772.0
2021-12-31 10:20:00,363.71,363.71,363.46,363.5,15860.0,341.1447,341.1447,340.9102,340.9477,15860.0
2021-12-31 10:25:00,363.45,363.71,363.45,363.67,14141.0,340.9008,341.1447,340.9008,341.1072,14141.0
2021-12-31 10:30:00,363.67,363.7,363.21,363.24,35699.0,341.1072,341.1353,340.6757,340.7038,35699.0
2021-12-31 10:35:00,363.25,363.46,363.15,363.26,23862.0,340.7132,340.9102,340.6194,340.7226,23862.0
2021-12-31 10:40:00,363.2,363.26,363.02,363.26,17576.0,340.6663,340.7226,340.4975,340.7226,17576.0
2021-12-31 10:45:00,363.25,363.35,363.13,363.22,15186.0,340.7132,340.807,340.6007,340.6851,15186.0
2021-12-31 10:50:00,363.23,363.5,363.14,363.43,16873.0,340.6945,340.9477,340.61,340.882,16873.0
2021-12-31 10:55:00,363.44,363.56,363.4,363.56,27345.0,340.8914,341.004,340.8539,341.004,27345.0
2021-12-31 11:00:00,363.59,363.68,363.24,363.32,25768.0,341.0321,341.1165,340.7038,340.7789,25768.0
2021-12-31 11:05:00,363.32,363.48,363.3,363.48,15342.0,340.7789,340.9289,340.7601,340.9289,15342.0
2021-12-31 11:10:00,363.39,363.71,363.38,363.58,9791.0,340.8445,341.1447,340.8352,341.0227,9791.0
2021-12-31 11:15:00,363.54,363.84,363.54,363.77,21325.0,340.9852,341.2666,340.9852,341.201,21325.0
2021-12-31 11:20:00,363.76,363.78,363.68,363.69,12295.0,341.1916,341.2103,341.1165,341.1259,12295.0
2021-12-31 11:25:00,363.68,363.68,363.46,363.5,31320.0,341.1165,341.1165,340.9102,340.9477,31320.0
2021-12-31 11:30:00,363.51,363.59,363.38,363.46,29056.0,340.9571,341.0321,340.8352,340.9102,29056.0
2021-12-31 11:35:00,363.45,363.52,363.33,363.38,14376.0,340.9008,340.9665,340.7883,340.8352,14376.0
2021-12-31 11:40:00,363.41,363.46,363.37,363.45,16064.0,340.8633,340.9102,340.8258,340.9008,16064.0
2021-12-31 11:45:00,363.46,363.51,363.3,363.33,11100.0,340.9102,340.9571,340.7601,340.7883,11100.0
2021-12-31 11:50:00,363.31,363.31,363.11,363.16,11993.0,340.7695,340.7695,340.5819,340.6288,11993.0
2021-12-31 11:55:00,363.21,363.34,363.11,363.16,11736.0,340.6757,340.7976,340.5819,340.6288,11736.0
2021-12-31 12:00:00,363.13,363.24,363.01,363.2,19812.0,340.6007,340.7038,340.4881,340.6663,19812.0
2021-12-31 12:05:00,363.19,363.3,363.16,363.22,7618.0,340.6569,340.7601,340.6288,340.6851,7618.0
2021-12-31 12:10:00,363.21,363.23,363.12,363.18,8800.0,340.6757,340.6945,340.5913,340.6476,8800.0
2021-12-31 12:15:00,363.18,363.18,362.91,362.97,38255.0,340.6476,340.6476,340.3943,340.4506,38255.0
2021-12-31 12:20:00,362.96,363.14,362.91,363.12,19587.0,340.4412,340.61,340.3943,340.5913,19587.0
2021-12-31 12:25:00,363.1,363.19,363.1,363.1,21782.0,340.5725,340.6569,340.5725,340.5725,21782.0
2021-12-31 12:30:00,363.09,363.14,363.04,363.06,20277.0,340.5631,340.61,340.5162,340.535,20277.0
2021-12-31 12:35:00,363.07,363.48,363.06,363.47,18810.0,340.5444,340.9289,340.535,340.9196,18810.0
2021-12-31 12:40:00,363.46,363.59,363.46,363.52,8569.0,340.9102,341.0321,340.9102,340.9665,8569.0
2021-12-31 12:45:00,363.54,363.55,363.48,363.51,9070.0,340.9852,340.9946,340.9289,340.9571,9070.0
2021-12-31 12:50:00,363.51,363.66,363.51,363.65,17934.0,340.9571,341.0978,340.9571,341.0884,17934.0
2021-12-31 12:55:00,363.63,363.96,363.61,363.92,18711.0,341.0696,341.3792,341.0509,341.3416,18711.0
2021-12-31 13:00:00,363.96,364.02,363.89,363.99,23997.0,341.3792,341.4354,341.3135,341.4073,23997.0
2021-12-31 13:05:00,363.99,364.16,363.98,364.1,11924.0,341.4073,341.5668,341.3979,341.5105,11924.0
2021-12-31 13:10:00,364.08,364.17,364.07,364.08,17874.0,341.4917,341.5761,341.4823,341.4917,17874.0
2021-12-31 13:15:00,364.08,364.13,363.97,364.03,32130.0,341.4917,341.5386,341.3885,341.4448,32130.0
2021-12-31 13:20:00,364.03,364.18,364.01,364.11,11358.0,341.4448,341.5855,341.4261,341.5199,11358.0
2021-12-31 13:25:00,364.07,364.25,364.06,364.24,10195.0,341.4823,341.6512,341.473,341.6418,10195.0
2021-12-31 13:30:00,364.24,364.43,364.14,364.39,37456.0,341.6418,341.82,341.548,341.7825,37456.0
2021-12-31 13:35:00,364.37,364.41,364.25,364.27,8741.0,341.7637,341.8012,341.6512,341.6699,8741.0
2021-12-31 13:40:00,364.27,364.28,364.16,364.17,10963.0,341.6699,341.6793,341.5668,341.5761,10963.0
2021-12-31 13:45:00,364.15,364.22,364.11,364.17,13192.0,341.5574,341.623,341.5199,341.5761,13192.0
2021-12-31 13:50:00,364.16,364.25,364.09,364.25,12911.0,341.5668,341.6512,341.5011,341.6512,12911.0
2021-12-31 13:55:00,364.26,364.52,364.25,364.52,32640.0,341.6606,341.9044,341.6512,341.9044,32640.0
2021-12-31 14:00:00,364.52,364.61,364.44,364.55,20688.0,341.9044,341.9888,341.8294,341.9326,20688.0
2021-12-31 14:05:00,364.58,364.74,364.57,364.63,20525.0,341.9607,342.1108,341.9513,342.0076,20525.0
2021-12-31 14:10:00,364.57,364.6,364.44,364.46,9915.0,341.9513,341.9795,341.8294,341.8481,9915.0
2021-12-31 14:15:00,364.41,364.41,364.14,364.18,21556.0,341.8012,341.8012,341.548,341.5855,21556.0
2021-12-31 14:20:00,364.16,364.26,364.13,364.16,5784.0,341.5668,341.6606,341.5386,341.5668,5784.0
2021-12-31 14:25:00,364.12,364.33,364.12,364.3,15876.0,341.5292,341.7262,341.5292,341.6981,15876.0
2021-12-31 14:30:00,364.28,364.48,364.28,364.36,15159.0,341.6793,341.8669,341.6793,341.7544,15159.0
2021-12-31 14:35:00,364.36,364.41,364.28,364.41,13834.0,341.7544,341.8012,341.6793,341.8012,13834.0
2021-12-31 14:40:00,364.4,364.44,364.34,364.35,10686.0,341.7919,341.8294,341.7356,341.745,10686.0
2021-12-31 14:45:00,364.31,364.35,364.22,364.23,15166.0,341.7075,341.745,341.623,341.6324,15166.0
2021-12-31 14:50:00,364.26,364.3,364.17,364.18,12175.0,341.6606,341.6981,341.5761,341.5855,12175.0
2021-12-31 14:55:00,364.18,364.25,364.07,364.15,20338.0,341.5855,341.6512,341.4823,341.5574,20338.0
2021-12-31 15:00:00,364.18,364.47,364.17,364.37,36287.0,341.5855,341.8575,341.5761,341.7637,36287.0
2021-12-31 15:05:00,364.37,364.38,364.25,364.3,17988.0,341.7637,341.7731,341.6512,341.6981,17988.0
2021-12-31 15:10:00,364.33,364.41,364.14,364.15,20792.0,341.7262,341.8012,341.548,341.5574,20792.0
2021-12-31 15:15:00,364.15,364.32,364.08,364.32,48577.0,341.5574,341.7168,341.4917,341.7168,48577.0
2021-12-31 15:20:00,364.27,364.27,364.15,364.27,19104.0,341.6699,341.6699,341.5574,341.6699,19104.0
2021-12-31 15:25:00,364.27,364.57,364.27,364.51,30757.0,341.6699,341.9513,341.6699,341.895,30757.0
2021-12-31 15:30:00,364.5,364.56,364.19,364.2,33328.0,341.8857,341.9419,341.5949,341.6043,33328.0
2021-12-31 15:35:00,364.22,364.29,364.14,364.29,19420.0,341.623,341.6887,341.548,341.6887,19420.0
2021-12-31 15:40:00,364.32,364.46,364.2,364.4,38393.0,341.7168,341.8481,341.6043,341.7919,38393.0
2021-12-31 15:45:00,364.38,364.54,364.17,364.17,63127.0,341.7731,341.9232,341.5761,341.5761,63127.0
2021-12-31 15:50:00,364.13,364.17,363.38,363.39,134977.0,341.5386,341.5761,340.8352,340.8445,134977.0
2021-12-31 15:55:00,363.38,363.53,363.21,363.29,172880.0,340.8352,340.9758,340.6757,340.7507,172880.0
2022-01-03 09:30:00,364.33,364.45,363.8,364.45,338318.0,341.7262,341.8388,341.2291,341.8388,338318.0
2022-01-03 09:35:00,364.44,364.91,364.41,364.69,115731.0,341.8294,342.2702,341.8012,342.0639,115731.0
2022-01-03 09:40:00,364.71,364.86,364.56,364.59,68137.0,342.0826,342.2233,341.9419,341.9701,68137.0
2022-01-03 09:45:00,364.64,364.69,362.68,362.96,189810.0,342.017,342.0639,340.1786,340.4412,189810.0
2022-01-03 09:50:00,363.0,363.81,362.3,363.5,143290.0,340.4787,341.2385,339.8222,340.9477,143290.0
2022-01-03 09:55:00,363.4,363.86,363.19,363.42,58234.0,340.8539,341.2854,340.6569,340.8727,58234.0
2022-01-03 10:00:00,363.44,363.9,363.18,363.28,123008.0,340.8914,341.3229,340.6476,340.7414,123008.0
2022-01-03 10:05:00,363.3,363.42,362.83,363.07,57460.0,340.7601,340.8727,340.3193,340.5444,57460.0
2022-01-03 10:10:00,363.17,364.12,363.17,364.03,78255.0,340.6382,341.5292,340.6382,341.4448,78255.0
2022-01-03 10:15:00,364.06,364.3,363.85,364.08,58323.0,341.473,341.6981,341.276,341.4917,58323.0
2022-01-03 10:20:00,364.07,364.32,364.0,364.27,41795.0,341.4823,341.7168,341.4167,341.6699,41795.0
2022-01-03 10:25:00,364.27,364.54,364.18,364.54,46061.0,341.6699,341.9232,341.5855,341.9232,46061.0
2022-01-03 10:30:00,364.54,364.57,363.71,363.92,58411.0,341.9232,341.9513,341.1447,341.3416,58411.0
2022-01-03 10:35:00,363.91,364.15,363.88,364.03,98565.0,341.3323,341.5574,341.3041,341.4448,98565.0
2022-01-03 10:40:00,364.07,364.22,363.84,363.96,37940.0,341.4823,341.623,341.2666,341.3792,37940.0
2022-01-03 10:45:00,363.96,364.31,363.82,364.1,38843.0,341.3792,341.7075,341.2479,341.5105,38843.0
2022-01-03 10:50:00,364.03,364.12,363.75,363.93,54707.0,341.4448,341.5292,341.1822,341.351,54707.0
2022-01-03 10:55:00,363.93,364.11,363.78,363.96,20326.0,341.351,341.5199,341.2103,341.3792,20326.0
2022-01-03 11:00:00,363.97,364.05,363.8,363.91,33084.0,341.3885,341.4636,341.2291,341.3323,33084.0
2022-01-03 11:05:00,363.87,363.94,363.49,363.49,35105.0,341.2948,341.3604,340.9383,340.9383,35105.0
2022-01-03 11:10:00,363.46,363.51,363.16,363.2,26321.0,340.9102,340.9571,340.6288,340.6663,26321.0
2022-01-03 11:15:00,363.21,363.37,363.11,363.32,35955.0,340.6757,340.8258,340.5819,340.7789,35955.0
2022-01-03 11:20:00,363.3,363.71,363.2,363.67,41660.0,340.7601,341.1447,340.6663,341.1072,41660.0
2022-01-03 11:25:00,363.65,363.66,363.38,363.55,52714.0,341.0884,341.0978,340.8352,340.9946,52714.0
2022-01-03 11:30:00,363.55,363.55,363.09,363.16,35095.0,340.9946,340.9946,340.5631,340.6288,35095.0
2022-01-03 11:35:00,363.14,363.19,362.68,362.79,42198.0,340.61,340.6569,340.1786,340.2818,42198.0
2022-01-03 11:40:00,362.79,363.44,362.79,363.43,41026.0,340.2818,340.8914,340.2818,340.882,41026.0
2022-01-03 11:45:00,363.44,363.69,363.35,363.41,61776.0,340.8914,341.1259,340.807,340.8633,61776.0
2022-01-03 11:50:00,363.42,363.5,363.21,363.45,35979.0,340.8727,340.9477,340.6757,340.9008,35979.0
2022-01-03 11:55:00,363.48,363.72,363.47,363.66,50665.0,340.9289,341.1541,340.9196,341.0978,50665.0
2022-01-03 12:00:00,363.64,363.76,363.53,363.75,24322.0,341.079,341.1916,340.9758,341.1822,24322.0
2022-01-03 12:05:00,363.75,363.91,363.59,363.9,23059.0,341.1822,341.3323,341.0321,341.3229,23059.0
2022-01-03 12:10:00,363.91,363.91,363.63,363.82,23270.0,341.3323,341.3323,341.0696,341.2479,23270.0
2022-01-03 12:15:00,363.88,363.9,363.72,363.88,19258.0,341.3041,341.3229,341.1541,341.3041,19258.0
2022-01-03 12:20:00,363.87,364.05,363.87,363.94,24344.0,341.2948,341.4636,341.2948,341.3604,24344.0
2022-01-03 12:25:00,363.94,364.05,363.85,364.05,17956.0,341.3604,341.4636,341.276,341.4636,17956.0
2022-01-03 12:30:00,364.06,364.06,363.96,363.98,19464.0,341.473,341.473,341.3792,341.3979,19464.0
2022-01-03 12:35:00,363.99,364.04,363.83,363.87,15138.0,341.4073,341.4542,341.2572,341.2948,15138.0
2022-01-03 12:40:00,363.9,363.9,363.7,363.79,11886.0,341.3229,341.3229,341.1353,341.2197,11886.0
2022-01-03 12:45:00,363.84,363.93,363.84,363.93,11680.0,341.2666,341.351,341.2666,341.351,11680.0
2022-01-03 12:50:00,363.95,364.11,363.84,363.86,21019.0,341.3698,341.5199,341.2666,341.2854,21019.0
2022-01-03 12:55:00,363.9,363.97,363.74,363.78,27934.0,341.3229,341.3885,341.1728,341.2103,27934.0
2022-01-03 13:00:00,363.82,363.89,363.64,363.82,13610.0,341.2479,341.3135,341.079,341.2479,13610.0
2022-01-03 13:05:00,363.8,363.84,363.6,363.61,55542.0,341.2291,341.2666,341.0415,341.0509,55542.0
2022-01-03 13:10:00,363.62,364.17,363.53,364.04,57642.0,341.0603,341.5761,340.9758,341.4542,57642.0
2022-01-03 13:15:00,363.97,364.24,363.94,364.19,18286.0,341.3885,341.6418,341.3604,341.5949,18286.0
2022-01-03 13:20:00,364.2,364.27,364.12,364.13,26672.0,341.6043,341.6699,341.5292,341.5386,26672.0
2022-01-03 13:25:00,364.13,364.3,364.13,364.27,28050.0,341.5386,341.6981,341.5386,341.6699,28050.0
2022-01-03 13:30:00,364.3,364.39,364.16,364.21,47266.0,341.6981,341.7825,341.5668,341.6137,47266.0
2022-01-03 13:35:00,364.21,364.25,364.08,364.14,15093.0,341.6137,341.6512,341.4917,341.548,15093.0
2022-01-03 13:40:00,364.15,364.3,364.05,364.3,34076.0,341.5574,341.6981,341.4636,341.6981,34076.0
2022-01-03 13:45:00,364.27,364.4,364.26,364.39,13459.0,341.6699,341.7919,341.6606,341.7825,13459.0
2022-01-03 13:50:00,364.41,364.73,364.41,364.73,19828.0,341.8012,342.1014,341.8012,342.1014,19828.0
2022-01-03 13:55:00,364.74,364.84,364.65,364.81,38398.0,342.1108,342.2046,342.0264,342.1764,38398.0
2022-01-03 14:00:00,364.8,364.87,364.72,364.83,61990.0,342.1671,342.2327,342.092,342.1952,61990.0
2022-01-03 14:05:00,364.82,365.14,364.81,365.12,31040.0,342.1858,342.486,342.1764,342.4672,31040.0
2022-01-03 14:10:00,365.1,365.1,364.93,364.99,36080.0,342.4484,342.4484,342.289,342.3453,36080.0
2022-01-03 14:15:00,364.93,365.06,364.82,364.82,11321.0,342.289,342.4109,342.1858,342.1858,11321.0
2022-01-03 14:20:00,364.81,364.83,364.66,364.68,26709.0,342.1764,342.1952,342.0357,342.0545,26709.0
2022-01-03 14:25:00,364.68,364.93,364.66,364.93,19794.0,342.0545,342.289,342.0357,342.289,19794.0
2022-01-03 14:30:00,364.91,365.0,364.81,364.81,40169.0,342.2702,342.3546,342.1764,342.1764,40169.0
2022-01-03 14:35:00,364.84,365.04,364.8,365.04,19095.0,342.2046,342.3922,342.1671,342.3922,19095.0
2022-01-03 14:40:00,365.05,365.43,365.05,365.37,27831.0,342.4015,342.758,342.4015,342.7017,27831.0
2022-01-03 14:45:00,365.36,365.47,365.24,365.27,21216.0,342.6923,342.7955,342.5798,342.6079,21216.0
2022-01-03 14:50:00,365.28,365.35,365.17,365.21,28511.0,342.6173,342.6829,342.5141,342.5516,28511.0
2022-01-03 14:55:00,365.2,365.22,365.12,365.22,34143.0,342.5422,342.561,342.4672,342.561,34143.0
2022-01-03 15:00:00,365.18,365.36,364.98,365.15,227887.0,342.5235,342.6923,342.3359,342.4953,227887.0
2022-01-03 15:05:00,365.16,365.22,365.03,365.16,34407.0,342.5047,342.561,342.3828,342.5047,34407.0
2022-01-03 15:10:00,365.14,365.23,365.13,365.15,32915.0,342.486,342.5704,342.4766,342.4953,32915.0
2022-01-03 15:15:00,365.15,365.2,365.08,365.17,32847.0,342.4953,342.5422,342.4297,342.5141,32847.0
2022-01-03 15:20:00,365.22,365.36,365.2,365.28,29730.0,342.561,342.6923,342.5422,342.6173,29730.0
2022-01-03 15:25:00,365.29,365.42,365.27,365.38,48512.0,342.6267,342.7486,342.6079,342.7111,48512.0
2022-01-03 15:30:00,365.4,365.46,365.24,365.43,31789.0,342.7298,342.7861,342.5798,342.758,31789.0
2022-01-03 15:35:00,365.45,365.69,365.32,365.42,140173.0,342.7767,343.0018,342.6548,342.7486,140173.0
2022-01-03 15:40:00,365.4,365.44,364.89,365.05,66105.0,342.7298,342.7673,342.2515,342.4015,66105.0
2022-01-03 15:45:00,365.07,365.78,365.01,365.72,107871.0,342.4203,343.0863,342.364,343.03,107871.0
2022-01-03 15:50:00,365.74,365.85,365.37,365.52,195836.0,343.0487,343.1519,342.7017,342.8424,195836.0
2022-01-03 15:55:00,365.49,365.76,365.29,365.73,206687.0,342.8142,343.0675,342.6267,343.0394,206687.0
2022-01-04 09:30:00,367.29,367.89,367.21,367.69,256236.0,344.5026,345.0653,344.4275,344.8778,256236.0
2022-01-04 09:35:00,367.68,368.03,367.36,367.86,199688.0,344.8684,345.1967,344.5682,345.0372,199688.0
2022-01-04 09:40:00,367.85,368.0,367.64,367.65,64545.0,345.0278,345.1685,344.8309,344.8402,64545.0
2022-01-04 09:45:00,367.69,368.12,367.68,367.89,87482.0,344.8778,345.2811,344.8684,345.0653,87482.0
2022-01-04 09:50:00,367.87,368.53,367.83,368.46,129135.0,345.0466,345.6656,345.0091,345.6,129135.0
2022-01-04 09:55:00,368.46,368.56,368.27,368.35,76362.0,345.6,345.6938,345.4218,345.4968,76362.0
2022-01-04 10:00:00,368.34,368.63,368.25,368.54,69569.0,345.4874,345.7594,345.403,345.675,69569.0
2022-01-04 10:05:00,368.5,368.79,368.42,368.79,67929.0,345.6375,345.9095,345.5625,345.9095,67929.0
2022-01-04 10:10:00,368.75,368.93,368.63,368.71,66813.0,345.872,346.0408,345.7594,345.8345,66813.0
2022-01-04 10:15:00,368.69,368.77,368.49,368.71,52391.0,345.8157,345.8907,345.6281,345.8345,52391.0
2022-01-04 10:20:00,368.72,368.94,368.52,368.84,41278.0,345.8438,346.0502,345.6563,345.9564,41278.0
2022-01-04 10:25:00,368.86,369.02,368.4,369.0,74203.0,345.9752,346.1252,345.5437,346.1065,74203.0
2022-01-04 10:30:00,369.04,369.21,368.77,368.89,69322.0,346.144,346.3034,345.8907,346.0033,69322.0
2022-01-04 10:35:00,368.86,369.05,368.77,368.93,53524.0,345.9752,346.1534,345.8907,346.0408,53524.0
2022-01-04 10:40:00,368.93,369.21,368.9,369.07,108435.0,346.0408,346.3034,346.0127,346.1721,108435.0
2022-01-04 10:45:00,369.07,369.2,368.99,369.09,68025.0,346.1721,346.2941,346.0971,346.1909,68025.0
2022-01-04 10:50:00,369.08,369.18,368.82,368.96,51760.0,346.1815,346.2753,345.9376,346.069,51760.0
2022-01-04 10:55:00,368.94,368.96,368.5,368.71,82914.0,346.0502,346.069,345.6375,345.8345,82914.0
2022-01-04 11:00:00,368.74,368.74,368.01,368.21,75675.0,345.8626,345.8626,345.1779,345.3655,75675.0
2022-01-04 11:05:00,368.2,368.45,368.2,368.4,59432.0,345.3561,345.5906,345.3561,345.5437,59432.0
2022-01-04 11:10:00,368.4,368.44,368.15,368.33,57984.0,345.5437,345.5812,345.3092,345.478,57984.0
2022-01-04 11:15:00,368.27,368.34,368.08,368.21,29757.0,345.4218,345.4874,345.2436,345.3655,29757.0
2022-01-04 11:20:00,368.21,368.24,367.86,368.1,30733.0,345.3655,345.3936,345.0372,345.2623,30733.0
2022-01-04 11:25:00,368.06,368.17,367.93,368.13,39230.0,345.2248,345.328,345.1029,345.2905,39230.0
2022-01-04 11:30:00,368.12,368.21,367.8,368.21,44642.0,345.2811,345.3655,344.9809,345.3655,44642.0
2022-01-04 11:35:00,368.19,368.19,367.89,367.95,44795.0,345.3467,345.3467,345.0653,345.1216,44795.0
2022-01-04 11:40:00,367.94,368.14,367.88,368.14,102736.0,345.1122,345.2998,345.056,345.2998,102736.0
2022-01-04 11:45:00,368.14,368.46,368.06,368.34,35291.0,345.2998,345.6,345.2248,345.4874,35291.0
2022-01-04 11:50:00,368.41,368.52,368.37,368.43,26269.0,345.5531,345.6563,345.5156,345.5718,26269.0
2022-01-04 11:55:00,368.41,368.44,368.11,368.2,32880.0,345.5531,345.5812,345.2717,345.3561,32880.0
2022-01-04 12:00:00,368.2,368.21,367.95,368.06,26747.0,345.3561,345.3655,345.1216,345.2248,26747.0
2022-01-04 12:05:00,368.04,368.21,367.91,368.13,18378.0,345.206,345.3655,345.0841,345.2905,18378.0
2022-01-04 12:10:00,368.15,368.36,368.13,368.36,13740.0,345.3092,345.5062,345.2905,345.5062,13740.0
2022-01-04 12:15:00,368.36,368.55,368.36,368.47,22967.0,345.5062,345.6844,345.5062,345.6094,22967.0
2022-01-04 12:20:00,368.44,368.45,368.24,368.34,12841.0,345.5812,345.5906,345.3936,345.4874,12841.0
2022-01-04 12:25:00,368.27,368.41,368.27,368.41,7570.0,345.4218,345.5531,345.4218,345.5531,7570.0
2022-01-04 12:30:00,368.36,368.36,368.14,368.22,27035.0,345.5062,345.5062,345.2998,345.3749,27035.0
2022-01-04 12:35:00,368.27,368.33,368.21,368.26,107987.0,345.4218,345.478,345.3655,345.4124,107987.0
2022-01-04 12:40:00,368.28,368.29,368.17,368.18,76135.0,345.4311,345.4405,345.328,345.3373,76135.0
2022-01-04 12:45:00,368.19,368.28,368.05,368.07,193367.0,345.3467,345.4311,345.2154,345.2342,193367.0
2022-01-04 12:50:00,368.07,368.16,367.95,367.97,18444.0,345.2342,345.3186,345.1216,345.1404,18444.0
2022-01-04 12:55:00,368.05,368.07,367.87,367.92,8611.0,345.2154,345.2342,345.0466,345.0935,8611.0
2022-01-04 13:00:00,367.89,367.89,367.73,367.83,17446.0,345.0653,345.0653,344.9153,345.0091,17446.0
2022-01-04 13:05:00,367.81,367.98,367.81,367.86,10363.0,344.9903,345.1498,344.9903,345.0372,10363.0
2022-01-04 13:10:00,367.84,367.86,367.77,367.8,6044.0,345.0184,345.0372,344.9528,344.9809,6044.0
2022-01-04 13:15:00,367.86,367.87,367.61,367.69,18410.0,345.0372,345.0466,344.8027,344.8778,18410.0
2022-01-04 13:20:00,367.69,367.81,367.62,367.72,11327.0,344.8778,344.9903,344.8121,344.9059,11327.0
2022-01-04 13:25:00,367.76,367.9,367.74,367.8,21179.0,344.9434,345.0747,344.9246,344.9809,21179.0
2022-01-04 13:30:00,367.77,367.81,367.33,367.38,56353.0,344.9528,344.9903,344.5401,344.587,56353.0
2022-01-04 13:35:00,367.37,367.63,367.37,367.62,28336.0,344.5776,344.8215,344.5776,344.8121,28336.0
2022-01-04 13:40:00,367.59,367.74,367.54,367.72,15752.0,344.784,344.9246,344.7371,344.9059,15752.0
2022-01-04 13:45:00,367.73,367.8,367.71,367.79,9864.0,344.9153,344.9809,344.8965,344.9715,9864.0
2022-01-04 13:50:00,367.77,367.77,367.38,367.45,27267.0,344.9528,344.9528,344.587,344.6526,27267.0
2022-01-04 13:55:00,367.47,367.48,367.21,367.29,56209.0,344.6714,344.6808,344.4275,344.5026,56209.0
2022-01-04 14:00:00,367.27,367.74,367.25,367.73,27942.0,344.4838,344.9246,344.465,344.9153,27942.0
2022-01-04 14:05:00,367.67,367.72,367.5,367.6,22199.0,344.859,344.9059,344.6995,344.7933,22199.0
2022-01-04 14:10:00,367.59,367.75,367.54,367.75,31453.0,344.784,344.934,344.7371,344.934,31453.0
2022-01-04 14:15:00,367.75,367.87,367.7,367.74,36597.0,344.934,345.0466,344.8871,344.9246,36597.0
2022-01-04 14:20:00,367.72,367.86,367.71,367.8,10185.0,344.9059,345.0372,344.8965,344.9809,10185.0
2022-01-04 14:25:00,367.8,368.0,367.78,368.0,34747.0,344.9809,345.1685,344.9622,345.1685,34747.0
2022-01-04 14:30:00,367.99,368.36,367.99,368.17,35800.0,345.1591,345.5062,345.1591,345.328,35800.0
2022-01-04 14:35:00,368.18,368.21,368.1,368.16,57367.0,345.3373,345.3655,345.2623,345.3186,57367.0
2022-01-04 14:40:00,368.16,368.37,368.16,368.28,27818.0,345.3186,345.5156,345.3186,345.4311,27818.0
2022-01-04 14:45:00,368.27,368.4,368.26,368.34,49143.0,345.4218,345.5437,345.4124,345.4874,49143.0
2022-01-04 14:50:00,368.35,368.44,368.27,368.32,29119.0,345.4968,345.5812,345.4218,345.4687,29119.0
2022-01-04 14:55:00,368.31,368.37,368.22,368.28,17155.0,345.4593,345.5156,345.3749,345.4311,17155.0
2022-01-04 15:00:00,368.28,368.37,368.23,368.33,23247.0,345.4311,345.5156,345.3842,345.478,23247.0
2022-01-04 15:05:00,368.33,368.39,368.25,368.32,34571.0,345.478,345.5343,345.403,345.4687,34571.0
2022-01-04 15:10:00,368.34,368.5,368.34,368.47,27005.0,345.4874,345.6375,345.4874,345.6094,27005.0
2022-01-04 15:15:00,368.49,368.51,368.3,368.31,45373.0,345.6281,345.6469,345.4499,345.4593,45373.0
2022-01-04 15:20:00,368.32,368.56,368.31,368.54,49557.0,345.4687,345.6938,345.4593,345.675,49557.0
2022-01-04 15:25:00,368.54,368.68,368.45,368.62,26547.0,345.675,345.8063,345.5906,345.7501,26547.0
2022-01-04 15:30:00,368.63,368.63,368.36,368.38,50318.0,345.7594,345.7594,345.5062,345.5249,50318.0
2022-01-04 15:35:00,368.38,368.5,368.27,368.29,44838.0,345.5249,345.6375,345.4218,345.4405,44838.0
2022-01-04 15:40:00,368.29,368.59,368.27,368.54,75784.0,345.4405,345.7219,345.4218,345.675,75784.0
2022-01-04 15:45:00,368.53,368.78,368.52,368.7,82942.0,345.6656,345.9001,345.6563,345.8251,82942.0
2022-01-04 15:50:00,368.67,368.85,368.33,368.33,163184.0,345.7969,345.9658,345.478,345.478,163184.0
2022-01-04 15:55:00,368.34,368.34,367.83,367.9,179247.0,345.4874,345.4874,345.0091,345.0747,179247.0
2022-01-05 09:30:00,367.71,368.46,367.71,368.18,212135.0,344.8965,345.6,344.8965,345.3373,212135.0
2022-01-05 09:35:00,368.12,368.4,367.76,367.82,103939.0,345.2811,345.5437,344.9434,344.9997,103939.0
2022-01-05 09:40:00,367.8,368.39,367.72,367.95,133448.0,344.9809,345.5343,344.9059,345.1216,133448.0
2022-01-05 09:45:00,367.98,368.07,367.6,367.91,71666.0,345.1498,345.2342,344.7933,345.0841,71666.0
2022-01-05 09:50:00,367.93,368.37,367.81,368.0,127970.0,345.1029,345.5156,344.9903,345.1685,127970.0
2022-01-05 09:55:00,368.05,368.23,367.85,368.0,72254.0,345.2154,345.3842,345.0278,345.1685,72254.0
2022-01-05 10:00:00,368.0,368.08,367.61,367.79,112903.0,345.1685,345.2436,344.8027,344.9715,112903.0
2022-01-05 10:05:00,367.83,368.13,367.79,368.04,43378.0,345.0091,345.2905,344.9715,345.206,43378.0
2022-01-05 10:10:00,368.04,368.27,368.04,368.15,46175.0,345.206,345.4218,345.206,345.3092,46175.0
2022-01-05 10:15:00,368.19,368.47,368.14,368.35,50008.0,345.3467,345.6094,345.2998,345.4968,50008.0
2022-01-05 10:20:00,368.31,368.81,368.31,368.7,94833.0,345.4593,345.9283,345.4593,345.8251,94833.0
2022-01-05 10:25:00,368.71,368.97,368.7,368.91,72963.0,345.8345,346.0783,345.8251,346.0221,72963.0
2022-01-05 10:30:00,368.88,369.09,368.75,368.89,92690.0,345.9939,346.1909,345.872,346.0033,92690.0
2022-01-05 10:35:00,368.9,369.08,368.78,368.98,41277.0,346.0127,346.1815,345.9001,346.0877,41277.0
2022-01-05 10:40:00,369.01,369.12,368.85,369.12,54253.0,346.1159,346.219,345.9658,346.219,54253.0
2022-01-05 10:45:00,369.09,369.14,368.93,369.09,37720.0,346.1909,346.2378,346.0408,346.1909,37720.0
2022-01-05 10:50:00,369.1,369.1,368.78,368.9,31918.0,346.2003,346.2003,345.9001,346.0127,31918.0
2022-01-05 10:55:00,368.89,368.95,368.66,368.68,52176.0,346.0033,346.0596,345.7876,345.8063,52176.0
2022-01-05 11:00:00,368.77,368.79,368.58,368.59,47665.0,345.8907,345.9095,345.7125,345.7219,47665.0
2022-01-05 11:05:00,368.63,368.7,368.43,368.46,52291.0,345.7594,345.8251,345.5718,345.6,52291.0
2022-01-05 11:10:00,368.49,368.62,368.29,368.62,42195.0,345.6281,345.7501,345.4405,345.7501,42195.0
2022-01-05 11:15:00,368.57,368.76,368.44,368.76,73772.0,345.7032,345.8814,345.5812,345.8814,73772.0
2022-01-05 11:20:00,368.74,368.84,368.61,368.71,22920.0,345.8626,345.9564,345.7407,345.8345,22920.0
2022-01-05 11:25:00,368.75,368.75,368.61,368.71,37928.0,345.872,345.872,345.7407,345.8345,37928.0
2022-01-05 11:30:00,368.72,368.72,368.5,368.5,54409.0,345.8438,345.8438,345.6375,345.6375,54409.0
2022-01-05 11:35:00,368.53,368.77,368.53,368.77,23773.0,345.6656,345.8907,345.6656,345.8907,23773.0
2022-01-05 11:40:00,368.77,368.83,368.56,368.6,35498.0,345.8907,345.947,345.6938,345.7313,35498.0
2022-01-05 11:45:00,368.58,368.7,368.47,368.59,25020.0,345.7125,345.8251,345.6094,345.7219,25020.0
2022-01-05 11:50:00,368.61,368.63,368.51,368.56,21357.0,345.7407,345.7594,345.6469,345.6938,21357.0
2022-01-05 11:55:00,368.53,368.68,368.52,368.65,36792.0,345.6656,345.8063,345.6563,345.7782,36792.0
2022-01-05 12:00:00,368.61,368.87,368.56,368.87,22887.0,345.7407,345.9845,345.6938,345.9845,22887.0
2022-01-05 12:05:00,368.86,369.05,368.82,369.04,33032.0,345.9752,346.1534,345.9376,346.144,33032.0
2022-01-05 12:10:00,369.01,369.28,368.98,369.27,36449.0,346.1159,346.3691,346.0877,346.3597,36449.0
2022-01-05 12:15:00,369.27,369.48,369.27,369.35,58507.0,346.3597,346.5567,346.3597,346.4348,58507.0
2022-01-05 12:20:00,369.34,369.4,369.31,369.33,27577.0,346.4254,346.4817,346.3972,346.416,27577.0
2022-01-05 12:25:00,369.32,369.47,369.32,369.45,29202.0,346.4066,346.5473,346.4066,346.5286,29202.0
2022-01-05 12:30:00,369.47,369.5,369.25,369.26,53034.0,346.5473,346.5755,346.341,346.3503,53034.0
2022-01-05 12:35:00,369.23,369.23,368.86,369.0,70817.0,346.3222,346.3222,345.9752,346.1065,70817.0
2022-01-05 12:40:00,369.01,369.12,368.98,369.04,59989.0,346.1159,346.219,346.0877,346.144,59989.0
2022-01-05 12:45:00,369.05,369.05,368.79,368.82,28382.0,346.1534,346.1534,345.9095,345.9376,28382.0
2022-01-05 12:50:00,368.91,368.97,368.79,368.94,22438.0,346.0221,346.0783,345.9095,346.0502,22438.0
2022-01-05 12:55:00,368.94,369.02,368.9,368.96,14985.0,346.0502,346.1252,346.0127,346.069,14985.0
2022-01-05 13:00:00,368.95,369.04,368.82,369.04,45469.0,346.0596,346.144,345.9376,346.144,45469.0
2022-01-05 13:05:00,369.03,369.09,368.64,368.66,39500.0,346.1346,346.1909,345.7688,345.7876,39500.0
2022-01-05 13:10:00,368.65,368.7,368.45,368.59,28537.0,345.7782,345.8251,345.5906,345.7219,28537.0
2022-01-05 13:15:00,368.59,368.7,368.52,368.56,13795.0,345.7219,345.8251,345.6563,345.6938,13795.0
2022-01-05 13:20:00,368.6,368.7,368.58,368.63,47131.0,345.7313,345.8251,345.7125,345.7594,47131.0
2022-01-05 13:25:00,368.64,368.64,368.53,368.57,16824.0,345.7688,345.7688,345.6656,345.7032,16824.0
2022-01-05 13:30:00,368.56,368.7,368.51,368.55,35441.0,345.6938,345.8251,345.6469,345.6844,35441.0
2022-01-05 13:35:00,368.57,368.75,368.54,368.73,19400.0,345.7032,345.872,345.675,345.8532,19400.0
2022-01-05 13:40:00,368.73,368.85,368.72,368.81,10585.0,345.8532,345.9658,345.8438,345.9283,10585.0
2022-01-05 13:45:00,368.81,368.89,368.69,368.77,17801.0,345.9283,346.0033,345.8157,345.8907,17801.0
2022-01-05 13:50:00,368.77,368.82,368.7,368.8,15377.0,345.8907,345.9376,345.8251,345.9189,15377.0
2022-01-05 13:55:00,368.81,368.86,368.7,368.84,31717.0,345.9283,345.9752,345.8251,345.9564,31717.0
2022-01-05 14:00:00,368.75,369.17,368.25,368.33,191373.0,345.872,346.2659,345.403,345.478,191373.0
2022-01-05 14:05:00,368.34,368.45,367.67,367.78,177531.0,345.4874,345.5906,344.859,344.9622,177531.0
2022-01-05 14:10:00,367.74,367.84,367.11,367.37,111957.0,344.9246,345.0184,344.3337,344.5776,111957.0
2022-01-05 14:15:00,367.34,367.51,366.81,366.98,127068.0,344.5495,344.7089,344.0523,344.2118,127068.0
2022-01-05 14:20:00,367.02,367.33,366.92,367.1,59482.0,344.2493,344.5401,344.1555,344.3244,59482.0
2022-01-05 14:25:00,367.1,367.47,366.92,367.0,147763.0,344.3244,344.6714,344.1555,344.2306,147763.0
2022-01-05 14:30:00,367.0,367.22,366.36,366.4,83352.0,344.2306,344.4369,343.6303,343.6678,83352.0
2022-01-05 14:35:00,366.34,366.51,366.0,366.22,104499.0,343.6115,343.771,343.2926,343.499,104499.0
2022-01-05 14:40:00,366.19,366.2,365.45,365.49,107945.0,343.4708,343.4802,342.7767,342.8142,107945.0
2022-01-05 14:45:00,365.49,366.03,365.38,366.03,103153.0,342.8142,343.3207,342.7111,343.3207,103153.0
2022-01-05 14:50:00,365.97,366.29,365.83,366.06,67800.0,343.2645,343.5646,343.1331,343.3489,67800.0
2022-01-05 14:55:00,366.0,366.1,365.76,366.1,68146.0,343.2926,343.3864,343.0675,343.3864,68146.0
2022-01-05 15:00:00,366.05,366.07,365.7,365.7,91697.0,343.3395,343.3583,343.0112,343.0112,91697.0
2022-01-05 15:05:00,365.75,365.83,365.14,365.48,135899.0,343.0581,343.1331,342.486,342.8049,135899.0
2022-01-05 15:10:00,365.47,365.72,365.29,365.47,135655.0,342.7955,343.03,342.6267,342.7955,135655.0
2022-01-05 15:15:00,365.53,365.63,365.2,365.63,133636.0,342.8518,342.9456,342.5422,342.9456,133636.0
2022-01-05 15:20:00,365.57,365.75,365.25,365.42,86580.0,342.8893,343.0581,342.5891,342.7486,86580.0
2022-01-05 15:25:00,365.44,365.65,365.18,365.27,110009.0,342.7673,342.9643,342.5235,342.6079,110009.0
2022-01-05 15:30:00,365.28,365.46,364.97,365.09,104402.0,342.6173,342.7861,342.3265,342.4391,104402.0
2022-01-05 15:35:00,365.1,365.74,364.96,365.39,78966.0,342.4484,343.0487,342.3171,342.7204,78966.0
2022-01-05 15:40:00,365.37,365.6,365.15,365.18,140254.0,342.7017,342.9174,342.4953,342.5235,140254.0
2022-01-05 15:45:00,365.19,365.2,364.56,364.56,241484.0,342.5329,342.5422,341.9419,341.9419,241484.0
2022-01-05 15:50:00,364.55,365.04,364.4,364.93,312866.0,341.9326,342.3922,341.7919,342.289,312866.0
2022-01-05 15:55:00,364.94,364.98,363.98,364.1,257025.0,342.2984,342.3359,341.3979,341.5105,257025.0
2022-01-06 09:30:00,364.11,364.4,363.04,363.91,295259.0,341.5199,341.7919,340.5162,341.3323,295259.0
2022-01-06 09:35:00,363.87,364.51,363.37,364.42,217069.0,341.2948,341.895,340.8258,341.8106,217069.0
2022-01-06 09:40:00,364.42,364.65,363.96,364.23,189463.0,341.8106,342.0264,341.3792,341.6324,189463.0
2022-01-06 09:45:00,364.23,364.23,363.39,363.45,157527.0,341.6324,341.6324,340.8445,340.9008,157527.0
2022-01-06 09:50:00,363.48,363.77,362.9,362.95,153105.0,340.9289,341.201,340.3849,340.4318,153105.0
2022-01-06 09:55:00,362.99,363.27,362.36,362.46,81317.0,340.4693,340.732,339.8784,339.9722,81317.0
2022-01-06 10:00:00,362.43,362.88,362.21,362.38,146083.0,339.9441,340.3662,339.7377,339.8972,146083.0
2022-01-06 10:05:00,362.34,362.7,362.01,362.37,107891.0,339.8597,340.1973,339.5501,339.8878,107891.0
2022-01-06 10:10:00,362.4,362.65,362.05,362.45,134744.0,339.916,340.1504,339.5877,339.9629,134744.0
2022-01-06 10:15:00,362.43,362.71,362.16,362.23,85985.0,339.9441,340.2067,339.6908,339.7565,85985.0
2022-01-06 10:20:00,362.23,362.82,362.22,362.78,76966.0,339.7565,340.3099,339.7471,340.2724,76966.0
2022-01-06 10:25:00,362.78,363.61,362.65,362.65,115678.0,340.2724,341.0509,340.1504,340.1504,115678.0
2022-01-06 10:30:00,362.64,363.49,362.64,363.22,106105.0,340.1411,340.9383,340.1411,340.6851,106105.0
2022-01-06 10:35:00,363.22,363.49,362.99,363.26,81533.0,340.6851,340.9383,340.4693,340.7226,81533.0
2022-01-06 10:40:00,363.37,363.67,363.19,363.45,65600.0,340.8258,341.1072,340.6569,340.9008,65600.0
2022-01-06 10:45:00,363.5,363.77,363.24,363.58,91877.0,340.9477,341.201,340.7038,341.0227,91877.0
2022-01-06 10:50:00,363.58,363.59,362.94,363.0,72959.0,341.0227,341.0321,340.4225,340.4787,72959.0
2022-01-06 10:55:00,363.05,363.67,362.67,362.73,101320.0,340.5256,341.1072,340.1692,340.2255,101320.0
2022-01-06 11:00:00,362.73,362.84,362.19,362.36,88725.0,340.2255,340.3287,339.719,339.8784,88725.0
2022-01-06 11:05:00,362.39,362.74,362.21,362.7,38691.0,339.9066,340.2349,339.7377,340.1973,38691.0
2022-01-06 11:10:00,362.71,363.11,362.64,362.93,45263.0,340.2067,340.5819,340.1411,340.4131,45263.0
2022-01-06 11:15:00,362.94,363.4,362.85,362.95,111789.0,340.4225,340.8539,340.338,340.4318,111789.0
2022-01-06 11:20:00,362.96,363.21,362.76,363.21,38610.0,340.4412,340.6757,340.2536,340.6757,38610.0
2022-01-06 11:25:00,363.19,363.2,362.84,362.87,36023.0,340.6569,340.6663,340.3287,340.3568,36023.0
2022-01-06 11:30:00,362.87,363.04,362.74,362.83,50471.0,340.3568,340.5162,340.2349,340.3193,50471.0
2022-01-06 11:35:00,362.85,363.15,362.83,362.92,41724.0,340.338,340.6194,340.3193,340.4037,41724.0
2022-01-06 11:40:00,362.89,362.93,362.64,362.71,32924.0,340.3756,340.4131,340.1411,340.2067,32924.0
2022-01-06 11:45:00,362.71,362.9,362.6,362.89,35336.0,340.2067,340.3849,340.1035,340.3756,35336.0
2022-01-06 11:50:00,362.89,363.07,362.71,363.04,44402.0,340.3756,340.5444,340.2067,340.5162,44402.0
2022-01-06 11:55:00,363.08,363.34,362.95,363.25,41229.0,340.5538,340.7976,340.4318,340.7132,41229.0
2022-01-06 12:00:00,363.14,363.2,362.91,362.94,25232.0,340.61,340.6663,340.3943,340.4225,25232.0
2022-01-06 12:05:00,362.92,363.54,362.79,363.48,36288.0,340.4037,340.9852,340.2818,340.9289,36288.0
2022-01-06 12:10:00,363.46,363.48,363.19,363.2,19526.0,340.9102,340.9289,340.6569,340.6663,19526.0
2022-01-06 12:15:00,363.24,363.35,363.09,363.21,30679.0,340.7038,340.807,340.5631,340.6757,30679.0
2022-01-06 12:20:00,363.18,363.64,363.17,363.33,37205.0,340.6476,341.079,340.6382,340.7883,37205.0
2022-01-06 12:25:00,363.31,363.72,363.26,363.65,20238.0,340.7695,341.1541,340.7226,341.0884,20238.0
2022-01-06 12:30:00,363.66,363.79,363.57,363.71,20117.0,341.0978,341.2197,341.0134,341.1447,20117.0
2022-01-06 12:35:00,363.73,364.1,363.61,363.87,132710.0,341.1634,341.5105,341.0509,341.2948,132710.0
2022-01-06 12:40:00,363.91,364.48,363.81,364.42,72051.0,341.3323,341.8669,341.2385,341.8106,72051.0
2022-01-06 12:45:00,364.42,364.5,364.09,364.18,41049.0,341.8106,341.8857,341.5011,341.5855,41049.0
2022-01-06 12:50:00,364.19,364.19,363.91,364.01,29823.0,341.5949,341.5949,341.3323,341.4261,29823.0
2022-01-06 12:55:00,363.96,364.04,363.76,363.77,24362.0,341.3792,341.4542,341.1916,341.201,24362.0
2022-01-06 13:00:00,363.77,363.85,363.62,363.81,22562.0,341.201,341.276,341.0603,341.2385,22562.0
2022-01-06 13:05:00,363.84,363.91,363.61,363.87,15789.0,341.2666,341.3323,341.0509,341.2948,15789.0
2022-01-06 13:10:00,363.79,363.88,363.68,363.77,10959.0,341.2197,341.3041,341.1165,341.201,10959.0
2022-01-06 13:15:00,363.76,363.76,363.23,363.63,24729.0,341.1916,341.1916,340.6945,341.0696,24729.0
2022-01-06 13:20:00,363.62,363.66,363.08,363.08,27501.0,341.0603,341.0978,340.5538,340.5538,27501.0
2022-01-06 13:25:00,363.1,363.12,362.84,362.9,28068.0,340.5725,340.5913,340.3287,340.3849,28068.0
2022-01-06 13:30:00,362.91,362.97,362.66,362.87,16685.0,340.3943,340.4506,340.1598,340.3568,16685.0
2022-01-06 13:35:00,362.82,362.97,362.58,362.7,19070.0,340.3099,340.4506,340.0848,340.1973,19070.0
2022-01-06 13:40:00,362.67,362.75,362.54,362.66,23362.0,340.1692,340.2442,340.0473,340.1598,23362.0
2022-01-06 13:45:00,362.56,362.79,362.47,362.57,36096.0,340.066,340.2818,339.9816,340.0754,36096.0
2022-01-06 13:50:00,362.54,362.74,362.38,362.74,51464.0,340.0473,340.2349,339.8972,340.2349,51464.0
2022-01-06 13:55:00,362.75,362.93,362.69,362.9,24508.0,340.2442,340.4131,340.188,340.3849,24508.0
2022-01-06 14:00:00,362.86,362.99,362.62,362.65,49520.0,340.3474,340.4693,340.1223,340.1504,49520.0
2022-01-06 14:05:00,362.63,362.96,362.51,362.9,33647.0,340.1317,340.4412,340.0191,340.3849,33647.0
2022-01-06 14:10:00,362.92,363.24,362.61,362.65,80806.0,340.4037,340.7038,340.1129,340.1504,80806.0
2022-01-06 14:15:00,362.66,362.99,362.63,362.69,17398.0,340.1598,340.4693,340.1317,340.188,17398.0
2022-01-06 14:20:00,362.73,362.77,362.44,362.54,38512.0,340.2255,340.263,339.9535,340.0473,38512.0
2022-01-06 14:25:00,362.52,362.74,362.52,362.7,11055.0,340.0285,340.2349,340.0285,340.1973,11055.0
2022-01-06 14:30:00,362.71,362.92,362.5,362.76,33699.0,340.2067,340.4037,340.0097,340.2536,33699.0
2022-01-06 14:35:00,362.77,362.94,362.74,362.9,28081.0,340.263,340.4225,340.2349,340.3849,28081.0
2022-01-06 14:40:00,362.87,362.93,362.69,362.84,18135.0,340.3568,340.4131,340.188,340.3287,18135.0
2022-01-06 14:45:00,362.87,363.15,362.84,363.05,61580.0,340.3568,340.6194,340.3287,340.5256,61580.0
2022-01-06 14:50:00,363.06,363.25,363.0,363.24,21997.0,340.535,340.7132,340.4787,340.7038,21997.0
2022-01-06 14:55:00,363.24,363.42,363.14,363.28,17849.0,340.7038,340.8727,340.61,340.7414,17849.0
2022-01-06 15:00:00,363.26,363.61,363.26,363.58,34780.0,340.7226,341.0509,340.7226,341.0227,34780.0
2022-01-06 15:05:00,363.57,363.7,363.28,363.34,35133.0,341.0134,341.1353,340.7414,340.7976,35133.0
2022-01-06 15:10:00,363.31,363.51,363.1,363.1,39326.0,340.7695,340.9571,340.5725,340.5725,39326.0
2022-01-06 15:15:00,363.11,363.16,362.63,362.7,46423.0,340.5819,340.6288,340.1317,340.1973,46423.0
2022-01-06 15:20:00,362.7,362.84,362.6,362.82,28580.0,340.1973,340.3287,340.1035,340.3099,28580.0
2022-01-06 15:25:00,362.82,363.06,362.69,363.06,38897.0,340.3099,340.535,340.188,340.535,38897.0
2022-01-06 15:30:00,363.01,363.09,362.51,362.6,41628.0,340.4881,340.5631,340.0191,340.1035,41628.0
2022-01-06 15:35:00,362.63,362.78,362.35,362.5,68126.0,340.1317,340.2724,339.8691,340.0097,68126.0
2022-01-06 15:40:00,362.5,362.69,362.33,362.6,57954.0,340.0097,340.188,339.8503,340.1035,57954.0
2022-01-06 15:45:00,362.58,362.67,362.23,362.28,61342.0,340.0848,340.1692,339.7565,339.8034,61342.0
2022-01-06 15:50:00,362.28,362.57,362.2,362.38,143244.0,339.8034,340.0754,339.7284,339.8972,143244.0
2022-01-06 15:55:00,362.38,362.59,361.96,362.39,343816.0,339.8972,340.0942,339.5033,339.9066,343816.0
2022-01-07 09:30:00,361.89,362.32,361.39,361.73,335695.0,339.4376,339.8409,338.9686,339.2875,335695.0
2022-01-07 09:35:00,361.75,362.29,361.69,362.0,155234.0,339.3063,339.8128,339.25,339.5408,155234.0
2022-01-07 09:40:00,362.0,362.46,361.5,362.23,168290.0,339.5408,339.9722,339.0718,339.7565,168290.0
2022-01-07 09:45:00,362.23,362.51,362.03,362.11,179555.0,339.7565,340.0191,339.5689,339.6439,179555.0
2022-01-07 09:50:00,362.1,362.59,362.05,362.48,74754.0,339.6346,340.0942,339.5877,339.991,74754.0
2022-01-07 09:55:00,362.42,362.6,362.12,362.35,76643.0,339.9347,340.1035,339.6533,339.8691,76643.0
2022-01-07 10:00:00,362.4,362.43,362.12,362.43,30588.0,339.916,339.9441,339.6533,339.9441,30588.0
2022-01-07 10:05:00,362.39,362.39,362.06,362.14,38955.0,339.9066,339.9066,339.597,339.6721,38955.0
2022-01-07 10:10:00,362.12,362.44,361.95,362.14,45247.0,339.6533,339.9535,339.4939,339.6721,45247.0
2022-01-07 10:15:00,362.14,362.24,361.86,361.88,44645.0,339.6721,339.7659,339.4095,339.4282,44645.0
2022-01-07 10:20:00,361.88,362.15,361.79,361.83,38804.0,339.4282,339.6815,339.3438,339.3813,38804.0
2022-01-07 10:25:00,361.82,362.45,361.8,362.24,43148.0,339.3719,339.9629,339.3532,339.7659,43148.0
2022-01-07 10:30:00,362.22,362.28,361.91,361.92,41150.0,339.7471,339.8034,339.4564,339.4657,41150.0
2022-01-07 10:35:00,361.89,362.11,361.65,361.73,60195.0,339.4376,339.6439,339.2125,339.2875,60195.0
2022-01-07 10:40:00,361.77,362.18,361.5,361.73,91464.0,339.325,339.7096,339.0718,339.2875,91464.0
2022-01-07 10:45:00,361.7,361.93,361.57,361.57,65929.0,339.2594,339.4751,339.1374,339.1374,65929.0
2022-01-07 10:50:00,361.56,361.68,361.13,361.41,132696.0,339.1281,339.2406,338.7247,338.9874,132696.0
2022-01-07 10:55:00,361.39,361.78,361.3,361.61,106552.0,338.9686,339.3344,338.8842,339.175,106552.0
2022-01-07 11:00:00,361.61,361.89,361.48,361.63,72369.0,339.175,339.4376,339.053,339.1937,72369.0
2022-01-07 11:05:00,361.59,362.03,361.59,361.83,72211.0,339.1562,339.5689,339.1562,339.3813,72211.0
2022-01-07 11:10:00,361.82,361.89,361.58,361.69,37173.0,339.3719,339.4376,339.1468,339.25,37173.0
2022-01-07 11:15:00,361.68,361.72,361.28,361.44,101104.0,339.2406,339.2781,338.8654,339.0155,101104.0
2022-01-07 11:20:00,361.49,362.11,361.44,362.05,116723.0,339.0624,339.6439,339.0155,339.5877,116723.0
2022-01-07 11:25:00,362.03,362.43,361.88,362.38,88504.0,339.5689,339.9441,339.4282,339.8972,88504.0
2022-01-07 11:30:00,362.36,362.46,362.26,362.33,39121.0,339.8784,339.9722,339.7846,339.8503,39121.0
2022-01-07 11:35:00,362.35,362.66,362.28,362.47,63481.0,339.8691,340.1598,339.8034,339.9816,63481.0
2022-01-07 11:40:00,362.51,362.72,362.43,362.64,63449.0,340.0191,340.2161,339.9441,340.1411,63449.0
2022-01-07 11:45:00,362.64,363.26,362.57,363.26,74862.0,340.1411,340.7226,340.0754,340.7226,74862.0
2022-01-07 11:50:00,363.24,363.73,363.23,363.73,132820.0,340.7038,341.1634,340.6945,341.1634,132820.0
2022-01-07 11:55:00,363.74,363.87,363.53,363.55,64538.0,341.1728,341.2948,340.9758,340.9946,64538.0
2022-01-07 12:00:00,363.56,363.65,363.23,363.23,45596.0,341.004,341.0884,340.6945,340.6945,45596.0
2022-01-07 12:05:00,363.26,363.29,363.06,363.19,26062.0,340.7226,340.7507,340.535,340.6569,26062.0
2022-01-07 12:10:00,363.25,363.5,363.25,363.49,20031.0,340.7132,340.9477,340.7132,340.9383,20031.0
2022-01-07 12:15:00,363.48,363.53,363.17,363.18,32182.0,340.9289,340.9758,340.6382,340.6476,32182.0
2022-01-07 12:20:00,363.2,363.2,362.93,363.02,16237.0,340.6663,340.6663,340.4131,340.4975,16237.0
2022-01-07 12:25:00,362.97,363.17,362.89,363.14,23324.0,340.4506,340.6382,340.3756,340.61,23324.0
2022-01-07 12:30:00,363.13,363.16,362.98,363.06,19739.0,340.6007,340.6288,340.46,340.535,19739.0
2022-01-07 12:35:00,363.07,363.11,362.89,363.09,44006.0,340.5444,340.5819,340.3756,340.5631,44006.0
2022-01-07 12:40:00,363.1,363.27,363.0,363.01,21958.0,340.5725,340.732,340.4787,340.4881,21958.0
2022-01-07 12:45:00,362.95,363.29,362.94,363.03,13060.0,340.4318,340.7507,340.4225,340.5069,13060.0
2022-01-07 12:50:00,362.98,363.2,362.96,363.11,42814.0,340.46,340.6663,340.4412,340.5819,42814.0
2022-01-07 12:55:00,363.15,363.25,363.04,363.25,11387.0,340.6194,340.7132,340.5162,340.7132,11387.0
2022-01-07 13:00:00,363.26,363.26,362.98,363.14,47767.0,340.7226,340.7226,340.46,340.61,47767.0
2022-01-07 13:05:00,363.2,363.41,363.18,363.35,79770.0,340.6663,340.8633,340.6476,340.807,79770.0
2022-01-07 13:10:00,363.37,363.48,363.32,363.4,32223.0,340.8258,340.9289,340.7789,340.8539,32223.0
2022-01-07 13:15:00,363.35,363.48,363.27,363.32,19925.0,340.807,340.9289,340.732,340.7789,19925.0
2022-01-07 13:20:00,363.34,363.44,363.25,363.3,23214.0,340.7976,340.8914,340.7132,340.7601,23214.0
2022-01-07 13:25:00,363.33,363.43,363.2,363.27,11789.0,340.7883,340.882,340.6663,340.732,11789.0
2022-01-07 13:30:00,363.28,363.4,363.2,363.39,16841.0,340.7414,340.8539,340.6663,340.8445,16841.0
2022-01-07 13:35:00,363.42,363.5,363.27,363.27,23994.0,340.8727,340.9477,340.732,340.732,23994.0
2022-01-07 13:40:00,363.24,363.32,363.2,363.28,13874.0,340.7038,340.7789,340.6663,340.7414,13874.0
2022-01-07 13:45:00,363.26,363.29,363.14,363.18,12825.0,340.7226,340.7507,340.61,340.6476,12825.0
2022-01-07 13:50:00,363.18,363.39,362.98,363.32,25853.0,340.6476,340.8445,340.46,340.7789,25853.0
2022-01-07 13:55:00,363.34,363.47,363.28,363.28,14442.0,340.7976,340.9196,340.7414,340.7414,14442.0
2022-01-07 14:00:00,363.31,363.48,363.31,363.42,32105.0,340.7695,340.9289,340.7695,340.8727,32105.0
2022-01-07 14:05:00,363.38,363.52,363.29,363.36,20178.0,340.8352,340.9665,340.7507,340.8164,20178.0
2022-01-07 14:10:00,363.35,363.47,363.35,363.44,8199.0,340.807,340.9196,340.807,340.8914,8199.0
2022-01-07 14:15:00,363.45,363.52,363.38,363.43,18339.0,340.9008,340.9665,340.8352,340.882,18339.0
2022-01-07 14:20:00,363.44,363.45,362.88,362.89,63748.0,340.8914,340.9008,340.3662,340.3756,63748.0
2022-01-07 14:25:00,362.86,363.12,362.74,363.12,48092.0,340.3474,340.5913,340.2349,340.5913,48092.0
2022-01-07 14:30:00,363.07,363.12,362.97,363.04,29514.0,340.5444,340.5913,340.4506,340.5162,29514.0
2022-01-07 14:35:00,363.04,363.37,362.95,363.35,41105.0,340.5162,340.8258,340.4318,340.807,41105.0
2022-01-07 14:40:00,363.34,363.55,363.24,363.44,54547.0,340.7976,340.9946,340.7038,340.8914,54547.0
2022-01-07 14:45:00,363.44,363.64,363.34,363.42,44422.0,340.8914,341.079,340.7976,340.8727,44422.0
2022-01-07 14:50:00,363.49,363.63,363.37,363.54,24837.0,340.9383,341.0696,340.8258,340.9852,24837.0
2022-01-07 14:55:00,363.52,363.64,363.5,363.52,27613.0,340.9665,341.079,340.9477,340.9665,27613.0
2022-01-07 15:00:00,363.53,363.7,363.52,363.6,25132.0,340.9758,341.1353,340.9665,341.0415,25132.0
2022-01-07 15:05:00,363.57,363.78,363.56,363.66,41279.0,341.0134,341.2103,341.004,341.0978,41279.0
2022-01-07 15:10:00,363.67,363.67,363.28,363.31,21922.0,341.1072,341.1072,340.7414,340.7695,21922.0
2022-01-07 15:15:00,363.28,363.47,363.26,363.42,21010.0,340.7414,340.9196,340.7226,340.8727,21010.0
2022-01-07 15:20:00,363.44,363.49,363.22,363.22,16923.0,340.8914,340.9383,340.6851,340.6851,16923.0
2022-01-07 15:25:00,363.22,363.22,363.03,363.21,46085.0,340.6851,340.6851,340.5069,340.6757,46085.0
2022-01-07 15:30:00,363.22,363.43,363.0,363.13,50533.0,340.6851,340.882,340.4787,340.6007,50533.0
2022-01-07 15:35:00,363.12,363.37,363.03,363.29,31797.0,340.5913,340.8258,340.5069,340.7507,31797.0
2022-01-07 15:40:00,363.31,363.43,362.97,363.0,44292.0,340.7695,340.882,340.4506,340.4787,44292.0
2022-01-07 15:45:00,363.0,363.22,362.82,362.86,92072.0,340.4787,340.6851,340.3099,340.3474,92072.0
2022-01-07 15:50:00,362.85,363.04,362.6,362.66,101775.0,340.338,340.5162,340.1035,340.1598,101775.0
2022-01-07 15:55:00,362.66,362.76,362.22,362.31,168756.0,340.1598,340.2536,339.7471,339.8315,168756.0
2022-01-10 09:30:00,361.05,361.22,360.49,360.61,393190.0,338.6497,338.8092,338.1245,338.237,393190.0
2022-01-10 09:35:00,360.62,360.62,360.08,360.6,171816.0,338.2464,338.2464,337.7399,338.2276,171816.0
2022-01-10 09:40:00,360.62,360.62,359.73,359.75,121645.0,338.2464,338.2464,337.4116,337.4304,121645.0
2022-01-10 09:45:00,359.75,359.76,358.9,358.94,149957.0,337.4304,337.4397,336.6331,336.6706,149957.0
2022-01-10 09:50:00,358.93,359.14,358.48,358.68,128426.0,336.6612,336.8582,336.2392,336.4267,128426.0
2022-01-10 09:55:00,358.63,358.9,358.39,358.6,77531.0,336.3799,336.6331,336.1547,336.3517,77531.0
2022-01-10 10:00:00,358.55,358.64,357.93,357.93,167522.0,336.3048,336.3892,335.7233,335.7233,167522.0
2022-01-10 10:05:00,357.95,358.66,357.94,358.52,96373.0,335.742,336.408,335.7327,336.2767,96373.0
2022-01-10 10:10:00,358.51,358.51,357.18,357.18,103598.0,336.2673,336.2673,335.0198,335.0198,103598.0
2022-01-10 10:15:00,357.17,357.57,356.9,356.94,105931.0,335.0104,335.3856,334.7572,334.7947,105931.0
2022-01-10 10:20:00,356.97,357.42,356.97,357.2,73397.0,334.8228,335.2449,334.8228,335.0386,73397.0
2022-01-10 10:25:00,357.16,357.35,356.99,357.26,46594.0,335.0011,335.1793,334.8416,335.0948,46594.0
2022-01-10 10:30:00,357.23,357.82,357.2,357.33,135014.0,335.0667,335.6201,335.0386,335.1605,135014.0
2022-01-10 10:35:00,357.34,357.38,356.93,356.95,50727.0,335.1699,335.2074,334.7853,334.8041,50727.0
2022-01-10 10:40:00,356.98,357.1,356.45,356.67,68138.0,334.8322,334.9448,334.3351,334.5415,68138.0
2022-01-10 10:45:00,356.63,357.06,356.46,356.58,99852.0,334.5039,334.9073,334.3445,334.457,99852.0
2022-01-10 10:50:00,356.52,357.25,356.44,357.08,72340.0,334.4008,335.0855,334.3257,334.926,72340.0
2022-01-10 10:55:00,357.09,357.33,356.75,357.23,42423.0,334.9354,335.1605,334.6165,335.0667,42423.0
2022-01-10 11:00:00,357.2,357.28,356.75,357.12,41298.0,335.0386,335.1136,334.6165,334.9635,41298.0
2022-01-10 11:05:00,357.11,357.69,357.07,357.67,54409.0,334.9542,335.4982,334.9166,335.4794,54409.0
2022-01-10 11:10:00,357.58,358.0,357.48,357.71,92635.0,335.395,335.7889,335.3012,335.5169,92635.0
2022-01-10 11:15:00,357.67,358.18,357.44,358.01,85963.0,335.4794,335.9578,335.2637,335.7983,85963.0
2022-01-10 11:20:00,357.98,358.36,357.81,358.28,73735.0,335.7702,336.1266,335.6107,336.0516,73735.0
2022-01-10 11:25:00,358.28,358.45,358.13,358.32,54790.0,336.0516,336.211,335.9109,336.0891,54790.0
2022-01-10 11:30:00,358.33,358.34,357.68,357.68,63005.0,336.0985,336.1078,335.4888,335.4888,63005.0
2022-01-10 11:35:00,357.71,357.85,357.33,357.41,47814.0,335.5169,335.6482,335.1605,335.2355,47814.0
2022-01-10 11:40:00,357.39,357.5,357.09,357.47,33492.0,335.2168,335.32,334.9354,335.2918,33492.0
2022-01-10 11:45:00,357.48,357.6,357.22,357.55,68696.0,335.3012,335.4138,335.0573,335.3669,68696.0
2022-01-10 11:50:00,357.49,357.64,357.34,357.49,29671.0,335.3106,335.4513,335.1699,335.3106,29671.0
2022-01-10 11:55:00,357.47,358.02,357.37,357.96,35242.0,335.2918,335.8077,335.198,335.7514,35242.0
2022-01-10 12:00:00,357.96,358.01,357.42,357.47,39192.0,335.7514,335.7983,335.2449,335.2918,39192.0
2022-01-10 12:05:00,357.43,357.72,357.23,357.34,61068.0,335.2543,335.5263,335.0667,335.1699,61068.0
2022-01-10 12:10:00,357.35,357.9,357.35,357.9,38240.0,335.1793,335.6951,335.1793,335.6951,38240.0
2022-01-10 12:15:00,357.83,357.92,357.59,357.6,44995.0,335.6295,335.7139,335.4044,335.4138,44995.0
2022-01-10 12:20:00,357.61,357.67,357.49,357.58,46001.0,335.4231,335.4794,335.3106,335.395,46001.0
2022-01-10 12:25:00,357.57,357.84,357.57,357.78,51699.0,335.3856,335.6389,335.3856,335.5826,51699.0
2022-01-10 12:30:00,357.73,357.82,357.51,357.65,50667.0,335.5357,335.6201,335.3293,335.4607,50667.0
2022-01-10 12:35:00,357.66,357.72,357.53,357.58,23586.0,335.47,335.5263,335.3481,335.395,23586.0
2022-01-10 12:40:00,357.59,358.16,357.5,357.66,118654.0,335.4044,335.939,335.32,335.47,118654.0
2022-01-10 12:45:00,357.68,358.07,357.54,357.57,72033.0,335.4888,335.8546,335.3575,335.3856,72033.0
2022-01-10 12:50:00,357.58,358.61,357.49,358.27,178728.0,335.395,336.3611,335.3106,336.0422,178728.0
2022-01-10 12:55:00,358.25,358.26,357.91,357.94,47382.0,336.0234,336.0328,335.7045,335.7327,47382.0
2022-01-10 13:00:00,357.9,358.45,357.89,358.17,194907.0,335.6951,336.211,335.6858,335.9484,194907.0
2022-01-10 13:05:00,358.19,358.54,358.16,358.51,59211.0,335.9671,336.2954,335.939,336.2673,59211.0
2022-01-10 13:10:00,358.51,358.62,358.31,358.6,81816.0,336.2673,336.3705,336.0797,336.3517,81816.0
2022-01-10 13:15:00,358.6,358.66,358.48,358.58,27468.0,336.3517,336.408,336.2392,336.333,27468.0
2022-01-10 13:20:00,358.57,358.78,358.19,358.67,100618.0,336.3236,336.5205,335.9671,336.4174,100618.0
2022-01-10 13:25:00,358.66,358.74,358.37,358.44,77676.0,336.408,336.483,336.136,336.2016,77676.0
2022-01-10 13:30:00,358.4,358.7,358.27,358.47,34926.0,336.1641,336.4455,336.0422,336.2298,34926.0
2022-01-10 13:35:00,358.51,358.6,358.33,358.37,23788.0,336.2673,336.3517,336.0985,336.136,23788.0
2022-01-10 13:40:00,358.34,359.0,358.32,358.95,105740.0,336.1078,336.7269,336.0891,336.68,105740.0
2022-01-10 13:45:00,358.92,359.17,358.8,359.1,36998.0,336.6519,336.8863,336.5393,336.8207,36998.0
2022-01-10 13:50:00,359.1,359.46,359.1,359.42,48896.0,336.8207,337.1584,336.8207,337.1208,48896.0
2022-01-10 13:55:00,359.41,359.5,358.92,359.32,138556.0,337.1115,337.1959,336.6519,337.027,138556.0
2022-01-10 14:00:00,359.35,359.7,359.13,359.63,101347.0,337.0552,337.3835,336.8488,337.3178,101347.0
2022-01-10 14:05:00,359.6,359.91,359.46,359.9,64577.0,337.2897,337.5804,337.1584,337.5711,64577.0
2022-01-10 14:10:00,359.9,359.9,359.56,359.74,57908.0,337.5711,337.5711,337.2522,337.421,57908.0
2022-01-10 14:15:00,359.68,360.15,359.68,359.78,68312.0,337.3647,337.8055,337.3647,337.4585,68312.0
2022-01-10 14:20:00,359.79,359.9,359.68,359.75,50546.0,337.4679,337.5711,337.3647,337.4304,50546.0
2022-01-10 14:25:00,359.75,359.89,359.58,359.81,38012.0,337.4304,337.5617,337.2709,337.4866,38012.0
2022-01-10 14:30:00,359.75,359.92,359.57,359.85,55317.0,337.4304,337.5898,337.2615,337.5242,55317.0
2022-01-10 14:35:00,359.88,359.99,359.59,359.63,88706.0,337.5523,337.6555,337.2803,337.3178,88706.0
2022-01-10 14:40:00,359.62,360.05,359.6,359.63,39051.0,337.3084,337.7118,337.2897,337.3178,39051.0
2022-01-10 14:45:00,359.63,359.81,359.59,359.65,27725.0,337.3178,337.4866,337.2803,337.3366,27725.0
2022-01-10 14:50:00,359.65,359.68,359.01,359.09,100206.0,337.3366,337.3647,336.7363,336.8113,100206.0
2022-01-10 14:55:00,359.14,359.75,359.12,359.67,32113.0,336.8582,337.4304,336.8395,337.3553,32113.0
2022-01-10 15:00:00,359.72,360.03,359.35,359.36,54889.0,337.4022,337.693,337.0552,337.0646,54889.0
2022-01-10 15:05:00,359.43,359.47,358.75,359.02,99061.0,337.1302,337.1677,336.4924,336.7457,99061.0
2022-01-10 15:10:00,359.05,359.54,358.9,358.95,58804.0,336.7738,337.2334,336.6331,336.68,58804.0
2022-01-10 15:15:00,358.99,359.37,358.73,359.06,79009.0,336.7175,337.0739,336.4736,336.7832,79009.0
2022-01-10 15:20:00,358.99,359.31,358.9,359.25,63212.0,336.7175,337.0177,336.6331,336.9614,63212.0
2022-01-10 15:25:00,359.22,359.4,359.15,359.28,39546.0,336.9332,337.1021,336.8676,336.9895,39546.0
2022-01-10 15:30:00,359.28,359.56,359.03,359.51,50302.0,336.9895,337.2522,336.755,337.2053,50302.0
2022-01-10 15:35:00,359.53,359.66,359.13,359.36,44313.0,337.224,337.3459,336.8488,337.0646,44313.0
2022-01-10 15:40:00,359.36,359.9,359.03,359.4,145121.0,337.0646,337.5711,336.755,337.1021,145121.0
2022-01-10 15:45:00,359.36,359.95,359.32,359.69,128390.0,337.0646,337.618,337.027,337.3741,128390.0
2022-01-10 15:50:00,359.73,360.26,359.62,360.16,135689.0,337.4116,337.9087,337.3084,337.8149,135689.0
2022-01-10 15:55:00,360.1,360.91,360.06,360.77,180913.0,337.7586,338.5184,337.7211,338.3871,180913.0
2022-01-11 09:30:00,360.66,360.87,359.18,359.29,237078.0,338.2839,338.4809,336.8957,336.9989,237078.0
2022-01-11 09:35:00,359.2,359.39,358.67,358.71,180679.0,336.9145,337.0927,336.4174,336.4549,180679.0
2022-01-11 09:40:00,358.7,358.72,357.95,358.43,162368.0,336.4455,336.4643,335.742,336.1923,162368.0
2022-01-11 09:45:00,358.37,358.39,357.88,358.22,128181.0,336.136,336.1547,335.6764,335.9953,128181.0
2022-01-11 09:50:00,358.2,358.86,357.93,358.05,173701.0,335.9765,336.5956,335.7233,335.8358,173701.0
2022-01-11 09:55:00,358.02,358.43,357.7,358.15,158221.0,335.8077,336.1923,335.5076,335.9296,158221.0
2022-01-11 10:00:00,358.17,358.8,358.03,358.62,133784.0,335.9484,336.5393,335.8171,336.3705,133784.0
2022-01-11 10:05:00,358.61,358.86,358.42,358.46,103021.0,336.3611,336.5956,336.1829,336.2204,103021.0
2022-01-11 10:10:00,358.46,358.77,358.42,358.5,67375.0,336.2204,336.5112,336.1829,336.2579,67375.0
2022-01-11 10:15:00,358.53,359.17,358.3,359.06,106464.0,336.2861,336.8863,336.0703,336.7832,106464.0
2022-01-11 10:20:00,359.01,359.19,358.69,358.73,108356.0,336.7363,336.9051,336.4361,336.4736,108356.0
2022-01-11 10:25:00,358.76,359.09,358.48,358.9,86081.0,336.5018,336.8113,336.2392,336.6331,86081.0
2022-01-11 10:30:00,358.92,359.39,358.51,358.7,228037.0,336.6519,337.0927,336.2673,336.4455,228037.0
2022-01-11 10:35:00,358.71,358.99,358.56,358.8,102673.0,336.4549,336.7175,336.3142,336.5393,102673.0
2022-01-11 10:40:00,358.85,358.85,358.09,358.19,87244.0,336.5862,336.5862,335.8734,335.9671,87244.0
2022-01-11 10:45:00,358.13,358.68,358.06,358.28,131032.0,335.9109,336.4267,335.8452,336.0516,131032.0
2022-01-11 10:50:00,358.18,358.58,358.05,358.5,57633.0,335.9578,336.333,335.8358,336.2579,57633.0
2022-01-11 10:55:00,358.51,358.98,358.5,358.76,69780.0,336.2673,336.7081,336.2579,336.5018,69780.0
2022-01-11 11:00:00,358.79,359.49,358.77,359.3,135999.0,336.5299,337.1865,336.5112,337.0083,135999.0
2022-01-11 11:05:00,359.25,359.61,359.13,359.22,72920.0,336.9614,337.2991,336.8488,336.9332,72920.0
2022-01-11 11:10:00,359.25,359.73,359.25,359.53,210536.0,336.9614,337.4116,336.9614,337.224,210536.0
2022-01-11 11:15:00,359.53,360.23,359.43,360.15,113597.0,337.224,337.8806,337.1302,337.8055,113597.0
2022-01-11 11:20:00,360.23,360.48,359.9,360.21,89747.0,337.8806,338.1151,337.5711,337.8618,89747.0
2022-01-11 11:25:00,360.18,360.36,360.12,360.32,63114.0,337.8337,338.0025,337.7774,337.965,63114.0
2022-01-11 11:30:00,360.32,360.41,360.1,360.27,79136.0,337.965,338.0494,337.7586,337.9181,79136.0
2022-01-11 11:35:00,360.27,360.9,360.21,360.84,148002.0,337.9181,338.509,337.8618,338.4527,148002.0
2022-01-11 11:40:00,360.85,361.45,360.81,361.2,154250.0,338.4621,339.0249,338.4246,338.7904,154250.0
2022-01-11 11:45:00,361.23,361.25,360.57,360.66,91561.0,338.8185,338.8373,338.1995,338.2839,91561.0
2022-01-11 11:50:00,360.66,360.93,360.65,360.76,61921.0,338.2839,338.5372,338.2745,338.3777,61921.0
2022-01-11 11:55:00,360.79,360.84,360.62,360.77,54221.0,338.4058,338.4527,338.2464,338.3871,54221.0
2022-01-11 12:00:00,360.78,360.98,360.58,360.88,66248.0,338.3965,338.5841,338.2089,338.4903,66248.0
2022-01-11 12:05:00,360.93,361.03,360.78,360.96,29434.0,338.5372,338.631,338.3965,338.5653,29434.0
2022-01-11 12:10:00,360.98,361.08,360.82,361.08,20720.0,338.5841,338.6778,338.434,338.6778,20720.0
2022-01-11 12:15:00,361.09,361.16,360.84,361.04,62943.0,338.6872,338.7529,338.4527,338.6403,62943.0
2022-01-11 12:20:00,361.06,361.15,360.89,361.03,45401.0,338.6591,338.7435,338.4996,338.631,45401.0
2022-01-11 12:25:00,361.03,361.03,360.5,360.6,52809.0,338.631,338.631,338.1338,338.2276,52809.0
2022-01-11 12:30:00,360.63,360.95,360.53,360.78,17354.0,338.2558,338.5559,338.162,338.3965,17354.0
2022-01-11 12:35:00,360.77,361.06,360.74,360.99,12851.0,338.3871,338.6591,338.3589,338.5934,12851.0
2022-01-11 12:40:00,360.95,361.23,360.95,361.19,65324.0,338.5559,338.8185,338.5559,338.781,65324.0
2022-01-11 12:45:00,361.2,361.4,361.15,361.22,69288.0,338.7904,338.978,338.7435,338.8092,69288.0
2022-01-11 12:50:00,361.26,361.35,361.23,361.34,39755.0,338.8467,338.9311,338.8185,338.9217,39755.0
2022-01-11 12:55:00,361.34,361.58,361.23,361.53,30826.0,338.9217,339.1468,338.8185,339.0999,30826.0
2022-01-11 13:00:00,361.46,361.48,361.08,361.31,71482.0,339.0343,339.053,338.6778,338.8936,71482.0
2022-01-11 13:05:00,361.29,361.29,360.98,361.0,29436.0,338.8748,338.8748,338.5841,338.6028,29436.0
2022-01-11 13:10:00,361.0,361.27,360.98,361.25,11604.0,338.6028,338.8561,338.5841,338.8373,11604.0
2022-01-11 13:15:00,361.22,361.45,361.21,361.45,15757.0,338.8092,339.0249,338.7998,339.0249,15757.0
2022-01-11 13:20:00,361.44,361.65,361.39,361.64,42054.0,339.0155,339.2125,338.9686,339.2031,42054.0
2022-01-11 13:25:00,361.65,361.68,361.54,361.58,45720.0,339.2125,339.2406,339.1093,339.1468,45720.0
2022-01-11 13:30:00,361.59,361.7,361.46,361.58,24756.0,339.1562,339.2594,339.0343,339.1468,24756.0
2022-01-11 13:35:00,361.59,361.78,361.59,361.76,19786.0,339.1562,339.3344,339.1562,339.3157,19786.0
2022-01-11 13:40:00,361.76,361.81,361.69,361.75,10231.0,339.3157,339.3626,339.25,339.3063,10231.0
2022-01-11 13:45:00,361.72,361.94,361.67,361.77,39810.0,339.2781,339.4845,339.2312,339.325,39810.0
2022-01-11 13:50:00,361.79,361.86,361.73,361.77,14964.0,339.3438,339.4095,339.2875,339.325,14964.0
2022-01-11 13:55:00,361.78,361.84,361.71,361.78,11918.0,339.3344,339.3907,339.2688,339.3344,11918.0
2022-01-11 14:00:00,361.79,361.8,361.51,361.53,57224.0,339.3438,339.3532,339.0812,339.0999,57224.0
2022-01-11 14:05:00,361.55,361.64,361.22,361.49,72919.0,339.1187,339.2031,338.8092,339.0624,72919.0
2022-01-11 14:10:00,361.51,361.62,361.41,361.51,25259.0,339.0812,339.1843,338.9874,339.0812,25259.0
2022-01-11 14:15:00,361.53,361.68,361.47,361.68,21974.0,339.0999,339.2406,339.0437,339.2406,21974.0
2022-01-11 14:20:00,361.65,361.73,361.5,361.71,41897.0,339.2125,339.2875,339.0718,339.2688,41897.0
2022-01-11 14:25:00,361.71,361.91,361.68,361.87,58793.0,339.2688,339.4564,339.2406,339.4188,58793.0
2022-01-11 14:30:00,361.87,361.9,361.72,361.84,119059.0,339.4188,339.447,339.2781,339.3907,119059.0
2022-01-11 14:35:00,361.81,362.09,361.68,362.04,30832.0,339.3626,339.6252,339.2406,339.5783,30832.0
2022-01-11 14:40:00,361.98,362.12,361.98,362.09,49911.0,339.522,339.6533,339.522,339.6252,49911.0
2022-01-11 14:45:00,362.1,362.34,362.08,362.3,74993.0,339.6346,339.8597,339.6158,339.8222,74993.0
2022-01-11 14:50:00,362.31,362.37,362.2,362.33,60047.0,339.8315,339.8878,339.7284,339.8503,60047.0
2022-01-11 14:55:00,362.32,362.53,362.24,362.24,95210.0,339.8409,340.0379,339.7659,339.7659,95210.0
2022-01-11 15:00:00,362.26,362.5,362.26,362.44,29587.0,339.7846,340.0097,339.7846,339.9535,29587.0
2022-01-11 15:05:00,362.46,362.75,362.46,362.6,59267.0,339.9722,340.2442,339.9722,340.1035,59267.0
2022-01-11 15:10:00,362.6,362.6,362.39,362.46,31118.0,340.1035,340.1035,339.9066,339.9722,31118.0
2022-01-11 15:15:00,362.45,362.61,362.4,362.44,25299.0,339.9629,340.1129,339.916,339.9535,25299.0
2022-01-11 15:20:00,362.45,362.63,362.44,362.56,15871.0,339.9629,340.1317,339.9535,340.066,15871.0
2022-01-11 15:25:00,362.49,362.63,362.42,362.52,28453.0,340.0004,340.1317,339.9347,340.0285,28453.0
2022-01-11 15:30:00,362.51,362.7,362.37,362.42,68402.0,340.0191,340.1973,339.8878,339.9347,68402.0
2022-01-11 15:35:00,362.39,362.49,362.19,362.19,25174.0,339.9066,340.0004,339.719,339.719,25174.0
2022-01-11 15:40:00,362.17,362.4,362.14,362.4,92014.0,339.7002,339.916,339.6721,339.916,92014.0
2022-01-11 15:45:00,362.37,362.38,362.18,362.24,32976.0,339.8878,339.8972,339.7096,339.7659,32976.0
2022-01-11 15:50:00,362.28,362.33,361.86,362.14,103649.0,339.8034,339.8503,339.4095,339.6721,103649.0
2022-01-11 15:55:00,362.15,362.65,362.12,362.58,122364.0,339.6815,340.1504,339.6533,340.0848,122364.0
2022-01-12 09:30:00,363.73,364.56,363.65,363.68,216510.0,341.1634,341.9419,341.0884,341.1165,216510.0
2022-01-12 09:35:00,363.69,364.05,363.23,364.0,122791.0,341.1259,341.4636,340.6945,341.4167,122791.0
2022-01-12 09:40:00,364.02,364.12,363.4,363.73,93152.0,341.4354,341.5292,340.8539,341.1634,93152.0
2022-01-12 09:45:00,363.78,364.13,363.66,364.08,93019.0,341.2103,341.5386,341.0978,341.4917,93019.0
2022-01-12 09:50:00,364.09,364.56,363.96,364.4,77116.0,341.5011,341.9419,341.3792,341.7919,77116.0
2022-01-12 09:55:00,364.38,364.47,364.16,364.27,75326.0,341.7731,341.8575,341.5668,341.6699,75326.0
2022-01-12 10:00:00,364.28,364.43,363.91,364.18,68474.0,341.6793,341.82,341.3323,341.5855,68474.0
2022-01-12 10:05:00,364.16,364.46,364.02,364.39,50092.0,341.5668,341.8481,341.4354,341.7825,50092.0
2022-01-12 10:10:00,364.4,364.43,364.07,364.19,50765.0,341.7919,341.82,341.4823,341.5949,50765.0
2022-01-12 10:15:00,364.18,364.26,363.95,364.05,40162.0,341.5855,341.6606,341.3698,341.4636,40162.0
2022-01-12 10:20:00,364.08,364.22,363.84,363.86,39486.0,341.4917,341.623,341.2666,341.2854,39486.0
2022-01-12 10:25:00,363.81,363.83,363.46,363.65,30388.0,341.2385,341.2572,340.9102,341.0884,30388.0
2022-01-12 10:30:00,363.64,363.77,363.15,363.42,54406.0,341.079,341.201,340.6194,340.8727,54406.0
2022-01-12 10:35:00,363.41,363.63,362.99,363.0,32032.0,340.8633,341.0696,340.4693,340.4787,32032.0
2022-01-12 10:40:00,363.0,363.33,362.3,362.61,88718.0,340.4787,340.7883,339.8222,340.1129,88718.0
2022-01-12 10:45:00,362.62,362.98,362.51,362.59,51650.0,340.1223,340.46,340.0191,340.0942,51650.0
2022-01-12 10:50:00,362.62,362.92,362.45,362.88,45369.0,340.1223,340.4037,339.9629,340.3662,45369.0
2022-01-12 10:55:00,362.89,363.21,362.69,363.15,87195.0,340.3756,340.6757,340.188,340.6194,87195.0
2022-01-12 11:00:00,363.13,363.31,362.74,362.78,58565.0,340.6007,340.7695,340.2349,340.2724,58565.0
2022-01-12 11:05:00,362.76,362.85,361.93,362.34,76926.0,340.2536,340.338,339.4751,339.8597,76926.0
2022-01-12 11:10:00,362.33,362.49,362.11,362.12,43113.0,339.8503,340.0004,339.6439,339.6533,43113.0
2022-01-12 11:15:00,362.06,362.23,361.67,362.1,81085.0,339.597,339.7565,339.2312,339.6346,81085.0
2022-01-12 11:20:00,362.09,362.2,361.78,362.18,38839.0,339.6252,339.7284,339.3344,339.7096,38839.0
2022-01-12 11:25:00,362.17,362.71,362.07,362.65,53576.0,339.7002,340.2067,339.6064,340.1504,53576.0
2022-01-12 11:30:00,362.66,363.05,362.63,362.91,38088.0,340.1598,340.5256,340.1317,340.3943,38088.0
2022-01-12 11:35:00,362.93,363.16,362.9,362.96,40311.0,340.4131,340.6288,340.3849,340.4412,40311.0
2022-01-12 11:40:00,362.99,363.26,362.79,362.88,51141.0,340.4693,340.7226,340.2818,340.3662,51141.0
2022-01-12 11:45:00,362.89,363.1,362.79,362.84,41590.0,340.3756,340.5725,340.2818,340.3287,41590.0
2022-01-12 11:50:00,362.82,363.06,362.76,363.04,34447.0,340.3099,340.535,340.2536,340.5162,34447.0
2022-01-12 11:55:00,363.03,363.05,362.74,362.99,34113.0,340.5069,340.5256,340.2349,340.4693,34113.0
2022-01-12 12:00:00,362.97,363.07,362.83,362.95,32271.0,340.4506,340.5444,340.3193,340.4318,32271.0
2022-01-12 12:05:00,362.96,362.96,362.35,362.58,39489.0,340.4412,340.4412,339.8691,340.0848,39489.0
2022-01-12 12:10:00,362.65,362.76,362.56,362.71,24243.0,340.1504,340.2536,340.066,340.2067,24243.0
2022-01-12 12:15:00,362.71,363.05,362.61,363.03,35294.0,340.2067,340.5256,340.1129,340.5069,35294.0
2022-01-12 12:20:00,362.99,363.06,362.86,363.02,18744.0,340.4693,340.535,340.3474,340.4975,18744.0
2022-01-12 12:25:00,363.01,363.2,362.92,362.94,29496.0,340.4881,340.6663,340.4037,340.4225,29496.0
2022-01-12 12:30:00,362.94,363.06,362.87,362.94,28504.0,340.4225,340.535,340.3568,340.4225,28504.0
2022-01-12 12:35:00,362.96,363.26,362.8,362.86,38253.0,340.4412,340.7226,340.2911,340.3474,38253.0
2022-01-12 12:40:00,362.86,363.02,362.8,362.92,8481.0,340.3474,340.4975,340.2911,340.4037,8481.0
2022-01-12 12:45:00,362.99,363.12,362.87,363.12,15758.0,340.4693,340.5913,340.3568,340.5913,15758.0
2022-01-12 12:50:00,363.14,363.56,363.12,363.51,32401.0,340.61,341.004,340.5913,340.9571,32401.0
2022-01-12 12:55:00,363.52,363.64,363.47,363.53,15972.0,340.9665,341.079,340.9196,340.9758,15972.0
2022-01-12 13:00:00,363.56,363.58,363.3,363.46,30362.0,341.004,341.0227,340.7601,340.9102,30362.0
2022-01-12 13:05:00,363.45,363.45,363.35,363.42,16081.0,340.9008,340.9008,340.807,340.8727,16081.0
2022-01-12 13:10:00,363.43,363.51,363.08,363.22,20136.0,340.882,340.9571,340.5538,340.6851,20136.0
2022-01-12 13:15:00,363.12,363.15,362.91,363.06,20881.0,340.5913,340.6194,340.3943,340.535,20881.0
2022-01-12 13:20:00,363.05,363.05,362.87,362.92,12068.0,340.5256,340.5256,340.3568,340.4037,12068.0
2022-01-12 13:25:00,362.91,363.1,362.82,362.89,17431.0,340.3943,340.5725,340.3099,340.3756,17431.0
2022-01-12 13:30:00,362.89,363.07,362.7,362.98,21496.0,340.3756,340.5444,340.1973,340.46,21496.0
2022-01-12 13:35:00,362.9,362.9,362.6,362.71,23125.0,340.3849,340.3849,340.1035,340.2067,23125.0
2022-01-12 13:40:00,362.76,362.89,362.73,362.81,11617.0,340.2536,340.3756,340.2255,340.3005,11617.0
2022-01-12 13:45:00,362.79,362.92,362.63,362.63,30093.0,340.2818,340.4037,340.1317,340.1317,30093.0
2022-01-12 13:50:00,362.63,362.65,362.27,362.47,47771.0,340.1317,340.1504,339.794,339.9816,47771.0
2022-01-12 13:55:00,362.45,362.52,362.33,362.37,28788.0,339.9629,340.0285,339.8503,339.8878,28788.0
2022-01-12 14:00:00,362.35,362.4,362.01,362.11,71786.0,339.8691,339.916,339.5501,339.6439,71786.0
2022-01-12 14:05:00,362.1,362.36,362.01,362.23,30563.0,339.6346,339.8784,339.5501,339.7565,30563.0
2022-01-12 14:10:00,362.2,362.49,362.14,362.46,19605.0,339.7284,340.0004,339.6721,339.9722,19605.0
2022-01-12 14:15:00,362.47,362.49,362.37,362.42,18777.0,339.9816,340.0004,339.8878,339.9347,18777.0
2022-01-12 14:20:00,362.39,362.64,362.39,362.62,20835.0,339.9066,340.1411,339.9066,340.1223,20835.0
2022-01-12 14:25:00,362.59,362.82,362.59,362.81,11502.0,340.0942,340.3099,340.0942,340.3005,11502.0
2022-01-12 14:30:00,362.79,362.81,362.47,362.53,26554.0,340.2818,340.3005,339.9816,340.0379,26554.0
2022-01-12 14:35:00,362.52,362.67,362.45,362.65,19679.0,340.0285,340.1692,339.9629,340.1504,19679.0
2022-01-12 14:40:00,362.64,362.64,362.32,362.33,15035.0,340.1411,340.1411,339.8409,339.8503,15035.0
2022-01-12 14:45:00,362.36,362.67,362.31,362.62,15572.0,339.8784,340.1692,339.8315,340.1223,15572.0
2022-01-12 14:50:00,362.64,362.8,362.64,362.78,12938.0,340.1411,340.2911,340.1411,340.2724,12938.0
2022-01-12 14:55:00,362.75,362.83,362.55,362.59,15473.0,340.2442,340.3193,340.0566,340.0942,15473.0
2022-01-12 15:00:00,362.61,362.69,362.09,362.24,62544.0,340.1129,340.188,339.6252,339.7659,62544.0
2022-01-12 15:05:00,362.24,362.26,361.99,362.05,38197.0,339.7659,339.7846,339.5314,339.5877,38197.0
2022-01-12 15:10:00,362.04,362.36,362.04,362.36,29047.0,339.5783,339.8784,339.5783,339.8784,29047.0
2022-01-12 15:15:00,362.4,362.5,362.29,362.35,19548.0,339.916,340.0097,339.8128,339.8691,19548.0
2022-01-12 15:20:00,362.36,362.58,362.3,362.34,25619.0,339.8784,340.0848,339.8222,339.8597,25619.0
2022-01-12 15:25:00,362.34,362.53,362.17,362.53,16159.0,339.8597,340.0379,339.7002,340.0379,16159.0
2022-01-12 15:30:00,362.45,362.74,362.38,362.44,36237.0,339.9629,340.2349,339.8972,339.9535,36237.0
2022-01-12 15:35:00,362.43,362.55,362.29,362.39,22188.0,339.9441,340.0566,339.8128,339.9066,22188.0
2022-01-12 15:40:00,362.39,362.82,362.35,362.78,32027.0,339.9066,340.3099,339.8691,340.2724,32027.0
2022-01-12 15:45:00,362.78,363.06,362.66,362.77,73537.0,340.2724,340.535,340.1598,340.263,73537.0
2022-01-12 15:50:00,362.78,363.46,362.78,363.27,91593.0,340.2724,340.9102,340.2724,340.732,91593.0
2022-01-12 15:55:00,363.31,363.46,362.68,362.96,157673.0,340.7695,340.9102,340.1786,340.4412,157673.0
2022-01-13 09:30:00,364.21,364.81,363.94,364.05,146203.0,341.6137,342.1764,341.3604,341.4636,146203.0
2022-01-13 09:35:00,364.06,364.29,363.9,364.24,98517.0,341.473,341.6887,341.3229,341.6418,98517.0
2022-01-13 09:40:00,364.24,364.29,363.72,363.98,84295.0,341.6418,341.6887,341.1541,341.3979,84295.0
2022-01-13 09:45:00,364.01,364.3,363.86,364.26,84561.0,341.4261,341.6981,341.2854,341.6606,84561.0
2022-01-13 09:50:00,364.28,364.36,364.02,364.26,69425.0,341.6793,341.7544,341.4354,341.6606,69425.0
2022-01-13 09:55:00,364.27,364.64,364.19,364.3,76735.0,341.6699,342.017,341.5949,341.6981,76735.0
2022-01-13 10:00:00,364.34,364.47,364.06,364.1,83047.0,341.7356,341.8575,341.473,341.5105,83047.0
2022-01-13 10:05:00,364.1,364.23,363.87,364.05,56707.0,341.5105,341.6324,341.2948,341.4636,56707.0
2022-01-13 10:10:00,364.01,364.27,363.9,364.15,64526.0,341.4261,341.6699,341.3229,341.5574,64526.0
2022-01-13 10:15:00,364.13,364.2,363.78,363.95,61246.0,341.5386,341.6043,341.2103,341.3698,61246.0
2022-01-13 10:20:00,363.94,364.23,363.88,364.15,39605.0,341.3604,341.6324,341.3041,341.5574,39605.0
2022-01-13 10:25:00,364.15,364.4,363.88,364.39,54149.0,341.5574,341.7919,341.3041,341.7825,54149.0
2022-01-13 10:30:00,364.39,364.59,363.9,364.14,68972.0,341.7825,341.9701,341.3229,341.548,68972.0
2022-01-13 10:35:00,364.18,364.37,364.04,364.19,40970.0,341.5855,341.7637,341.4542,341.5949,40970.0
2022-01-13 10:40:00,364.23,364.42,364.16,364.2,62486.0,341.6324,341.8106,341.5668,341.6043,62486.0
2022-01-13 10:45:00,364.22,364.5,364.11,364.34,37624.0,341.623,341.8857,341.5199,341.7356,37624.0
2022-01-13 10:50:00,364.32,364.32,363.52,363.78,95120.0,341.7168,341.7168,340.9665,341.2103,95120.0
2022-01-13 10:55:00,363.82,364.25,363.8,364.16,72012.0,341.2479,341.6512,341.2291,341.5668,72012.0
2022-01-13 11:00:00,364.16,364.53,364.12,364.33,72233.0,341.5668,341.9138,341.5292,341.7262,72233.0
2022-01-13 11:05:00,364.23,364.45,364.15,364.28,48409.0,341.6324,341.8388,341.5574,341.6793,48409.0
2022-01-13 11:10:00,364.24,364.35,364.0,364.17,52689.0,341.6418,341.745,341.4167,341.5761,52689.0
2022-01-13 11:15:00,364.18,364.38,364.06,364.13,30982.0,341.5855,341.7731,341.473,341.5386,30982.0
2022-01-13 11:20:00,364.16,364.67,364.09,364.65,74010.0,341.5668,342.0451,341.5011,342.0264,74010.0
2022-01-13 11:25:00,364.64,364.94,364.59,364.9,74688.0,342.017,342.2984,341.9701,342.2608,74688.0
2022-01-13 11:30:00,364.88,364.96,364.73,364.78,61377.0,342.2421,342.3171,342.1014,342.1483,61377.0
2022-01-13 11:35:00,364.79,365.08,364.73,364.97,83725.0,342.1577,342.4297,342.1014,342.3265,83725.0
2022-01-13 11:40:00,364.96,365.1,364.94,365.0,53902.0,342.3171,342.4484,342.2984,342.3546,53902.0
2022-01-13 11:45:00,365.01,365.12,364.96,364.98,40216.0,342.364,342.4672,342.3171,342.3359,40216.0
2022-01-13 11:50:00,365.01,365.13,364.87,365.06,73344.0,342.364,342.4766,342.2327,342.4109,73344.0
2022-01-13 11:55:00,365.06,365.07,364.9,364.97,19101.0,342.4109,342.4203,342.2608,342.3265,19101.0
2022-01-13 12:00:00,364.97,364.98,364.32,364.34,51368.0,342.3265,342.3359,341.7168,341.7356,51368.0
2022-01-13 12:05:00,364.32,364.47,364.23,364.41,25372.0,341.7168,341.8575,341.6324,341.8012,25372.0
2022-01-13 12:10:00,364.42,364.44,363.85,363.85,25113.0,341.8106,341.8294,341.276,341.276,25113.0
2022-01-13 12:15:00,363.81,363.81,362.91,363.02,109933.0,341.2385,341.2385,340.3943,340.4975,109933.0
2022-01-13 12:20:00,363.0,363.0,362.4,362.95,86277.0,340.4787,340.4787,339.916,340.4318,86277.0
2022-01-13 12:25:00,362.93,363.17,362.86,363.01,70171.0,340.4131,340.6382,340.3474,340.4881,70171.0
2022-01-13 12:30:00,362.94,363.24,362.6,363.2,56817.0,340.4225,340.7038,340.1035,340.6663,56817.0
2022-01-13 12:35:00,363.16,363.45,362.94,363.27,77848.0,340.6288,340.9008,340.4225,340.732,77848.0
2022-01-13 12:40:00,363.28,363.29,363.01,363.04,38816.0,340.7414,340.7507,340.4881,340.5162,38816.0
2022-01-13 12:45:00,363.05,363.23,362.55,362.67,68502.0,340.5256,340.6945,340.0566,340.1692,68502.0
2022-01-13 12:50:00,362.58,362.9,362.44,362.68,47180.0,340.0848,340.3849,339.9535,340.1786,47180.0
2022-01-13 12:55:00,362.62,362.92,362.57,362.85,27036.0,340.1223,340.4037,340.0754,340.338,27036.0
2022-01-13 13:00:00,362.84,362.92,362.47,362.79,124580.0,340.3287,340.4037,339.9816,340.2818,124580.0
2022-01-13 13:05:00,362.71,363.21,362.65,363.05,61441.0,340.2067,340.6757,340.1504,340.5256,61441.0
2022-01-13 13:10:00,363.05,363.17,362.96,363.15,20141.0,340.5256,340.6382,340.4412,340.6194,20141.0
2022-01-13 13:15:00,363.19,363.39,363.08,363.18,43108.0,340.6569,340.8445,340.5538,340.6476,43108.0
2022-01-13 13:20:00,363.21,363.73,363.12,363.61,81800.0,340.6757,341.1634,340.5913,341.0509,81800.0
2022-01-13 13:25:00,363.63,363.71,363.37,363.6,77372.0,341.0696,341.1447,340.8258,341.0415,77372.0
2022-01-13 13:30:00,363.59,363.59,363.36,363.43,45557.0,341.0321,341.0321,340.8164,340.882,45557.0
2022-01-13 13:35:00,363.43,363.56,363.23,363.43,76584.0,340.882,341.004,340.6945,340.882,76584.0
2022-01-13 13:40:00,363.37,363.37,363.17,363.28,29812.0,340.8258,340.8258,340.6382,340.7414,29812.0
2022-01-13 13:45:00,363.29,363.53,363.25,363.45,44955.0,340.7507,340.9758,340.7132,340.9008,44955.0
2022-01-13 13:50:00,363.39,363.47,363.29,363.44,13138.0,340.8445,340.9196,340.7507,340.8914,13138.0
2022-01-13 13:55:00,363.48,363.76,363.45,363.75,28755.0,340.9289,341.1916,340.9008,341.1822,28755.0
2022-01-13 14:00:00,363.66,364.02,363.63,363.87,55011.0,341.0978,341.4354,341.0696,341.2948,55011.0
2022-01-13 14:05:00,363.92,363.92,363.68,363.76,28618.0,341.3416,341.3416,341.1165,341.1916,28618.0
2022-01-13 14:10:00,363.75,363.76,363.52,363.55,21668.0,341.1822,341.1916,340.9665,340.9946,21668.0
2022-01-13 14:15:00,363.56,363.59,363.02,363.21,48870.0,341.004,341.0321,340.4975,340.6757,48870.0
2022-01-13 14:20:00,363.24,363.37,363.08,363.31,39513.0,340.7038,340.8258,340.5538,340.7695,39513.0
2022-01-13 14:25:00,363.25,363.31,363.07,363.11,23227.0,340.7132,340.7695,340.5444,340.5819,23227.0
2022-01-13 14:30:00,363.08,363.1,362.69,363.02,91472.0,340.5538,340.5725,340.188,340.4975,91472.0
2022-01-13 14:35:00,362.99,363.08,362.61,362.63,41333.0,340.4693,340.5538,340.1129,340.1317,41333.0
2022-01-13 14:40:00,362.64,362.87,362.57,362.8,32016.0,340.1411,340.3568,340.0754,340.2911,32016.0
2022-01-13 14:45:00,362.77,362.93,362.6,362.63,57520.0,340.263,340.4131,340.1035,340.1317,57520.0
2022-01-13 14:50:00,362.62,362.92,362.54,362.85,59870.0,340.1223,340.4037,340.0473,340.338,59870.0
2022-01-13 14:55:00,362.89,363.15,362.89,363.0,52672.0,340.3756,340.6194,340.3756,340.4787,52672.0
2022-01-13 15:00:00,363.01,363.02,362.03,362.1,106162.0,340.4881,340.4975,339.5689,339.6346,106162.0
2022-01-13 15:05:00,362.1,362.3,361.97,362.04,50853.0,339.6346,339.8222,339.5126,339.5783,50853.0
2022-01-13 15:10:00,362.01,362.09,361.66,361.88,65574.0,339.5501,339.6252,339.2219,339.4282,65574.0
2022-01-13 15:15:00,361.86,362.24,361.69,362.07,69388.0,339.4095,339.7659,339.25,339.6064,69388.0
2022-01-13 15:20:00,362.04,362.18,361.72,361.83,22057.0,339.5783,339.7096,339.2781,339.3813,22057.0
2022-01-13 15:25:00,361.86,362.14,361.75,362.12,65117.0,339.4095,339.6721,339.3063,339.6533,65117.0
2022-01-13 15:30:00,362.11,362.28,362.0,362.2,45106.0,339.6439,339.8034,339.5408,339.7284,45106.0
2022-01-13 15:35:00,362.13,362.21,361.37,361.44,82818.0,339.6627,339.7377,338.9499,339.0155,82818.0
2022-01-13 15:40:00,361.43,361.74,361.39,361.57,98364.0,339.0061,339.2969,338.9686,339.1374,98364.0
2022-01-13 15:45:00,361.49,361.53,360.81,360.96,71329.0,339.0624,339.0999,338.4246,338.5653,71329.0
2022-01-13 15:50:00,360.92,361.12,360.45,360.87,212263.0,338.5278,338.7154,338.0869,338.4809,212263.0
2022-01-13 15:55:00,360.87,361.39,360.48,361.19,262893.0,338.4809,338.9686,338.1151,338.781,262893.0
2022-01-14 09:30:00,358.21,358.54,357.04,357.32,297290.0,335.9859,336.2954,334.8885,335.1511,297290.0
2022-01-14 09:35:00,357.37,358.73,357.11,358.38,207638.0,335.198,336.4736,334.9542,336.1454,207638.0
2022-01-14 09:40:00,358.35,358.66,357.58,358.01,116949.0,336.1172,336.408,335.395,335.7983,116949.0
2022-01-14 09:45:00,358.0,358.94,357.81,358.42,243184.0,335.7889,336.6706,335.6107,336.1829,243184.0
2022-01-14 09:50:00,358.42,359.02,358.3,358.82,186044.0,336.1829,336.7457,336.0703,336.5581,186044.0
2022-01-14 09:55:00,358.81,359.61,358.78,359.6,144019.0,336.5487,337.2991,336.5205,337.2897,144019.0
2022-01-14 10:00:00,359.6,359.8,359.0,359.32,143476.0,337.2897,337.4773,336.7269,337.027,143476.0
2022-01-14 10:05:00,359.34,359.73,359.32,359.51,79142.0,337.0458,337.4116,337.027,337.2053,79142.0
2022-01-14 10:10:00,359.47,359.69,358.88,359.02,90870.0,337.1677,337.3741,336.6143,336.7457,90870.0
2022-01-14 10:15:00,359.03,359.65,359.03,359.62,94871.0,336.755,337.3366,336.755,337.3084,94871.0
2022-01-14 10:20:00,359.63,359.63,358.54,358.57,67967.0,337.3178,337.3178,336.2954,336.3236,67967.0
2022-01-14 10:25:00,358.59,358.73,358.19,358.57,72855.0,336.3423,336.4736,335.9671,336.3236,72855.0
2022-01-14 10:30:00,358.64,358.89,358.27,358.88,77365.0,336.3892,336.6237,336.0422,336.6143,77365.0
2022-01-14 10:35:00,358.86,358.93,358.26,358.66,76359.0,336.5956,336.6612,336.0328,336.408,76359.0
2022-01-14 10:40:00,358.68,358.68,358.14,358.38,68428.0,336.4267,336.4267,335.9203,336.1454,68428.0
2022-01-14 10:45:00,358.34,358.79,358.22,358.57,106686.0,336.1078,336.5299,335.9953,336.3236,106686.0
2022-01-14 10:50:00,358.57,358.7,358.03,358.35,71854.0,336.3236,336.4455,335.8171,336.1172,71854.0
2022-01-14 10:55:00,358.33,358.55,358.14,358.54,66429.0,336.0985,336.3048,335.9203,336.2954,66429.0
2022-01-14 11:00:00,358.55,358.85,357.83,358.15,108355.0,336.3048,336.5862,335.6295,335.9296,108355.0
2022-01-14 11:05:00,358.1,358.1,357.73,357.86,73132.0,335.8827,335.8827,335.5357,335.6576,73132.0
2022-01-14 11:10:00,357.79,357.92,357.45,357.54,75104.0,335.592,335.7139,335.2731,335.3575,75104.0
2022-01-14 11:15:00,357.49,357.71,357.25,357.49,89793.0,335.3106,335.5169,335.0855,335.3106,89793.0
2022-01-14 11:20:00,357.47,357.75,357.33,357.72,77196.0,335.2918,335.5544,335.1605,335.5263,77196.0
2022-01-14 11:25:00,357.69,358.12,357.63,357.76,75450.0,335.4982,335.9015,335.4419,335.5638,75450.0
2022-01-14 11:30:00,357.75,358.03,357.49,357.76,95876.0,335.5544,335.8171,335.3106,335.5638,95876.0
2022-01-14 11:35:00,357.79,358.16,357.69,358.08,65175.0,335.592,335.939,335.4982,335.864,65175.0
2022-01-14 11:40:00,358.06,358.54,357.9,358.3,89033.0,335.8452,336.2954,335.6951,336.0703,89033.0
2022-01-14 11:45:00,358.34,358.84,358.22,358.65,70224.0,336.1078,336.5768,335.9953,336.3986,70224.0
2022-01-14 11:50:00,358.7,358.87,358.61,358.81,51544.0,336.4455,336.605,336.3611,336.5487,51544.0
2022-01-14 11:55:00,358.83,358.94,358.62,358.62,51859.0,336.5674,336.6706,336.3705,336.3705,51859.0
2022-01-14 12:00:00,358.59,358.72,358.27,358.29,56007.0,336.3423,336.4643,336.0422,336.0609,56007.0
2022-01-14 12:05:00,358.3,358.7,358.3,358.65,35696.0,336.0703,336.4455,336.0703,336.3986,35696.0
2022-01-14 12:10:00,358.66,358.83,358.3,358.41,46558.0,336.408,336.5674,336.0703,336.1735,46558.0
2022-01-14 12:15:00,358.41,358.51,358.33,358.36,26167.0,336.1735,336.2673,336.0985,336.1266,26167.0
2022-01-14 12:20:00,358.38,358.38,357.81,357.88,67701.0,336.1454,336.1454,335.6107,335.6764,67701.0
2022-01-14 12:25:00,357.88,358.15,357.75,358.13,44690.0,335.6764,335.9296,335.5544,335.9109,44690.0
2022-01-14 12:30:00,358.08,358.2,357.95,358.17,29601.0,335.864,335.9765,335.742,335.9484,29601.0
2022-01-14 12:35:00,358.18,358.47,358.09,358.15,50202.0,335.9578,336.2298,335.8734,335.9296,50202.0
2022-01-14 12:40:00,358.07,358.07,357.69,357.76,55989.0,335.8546,335.8546,335.4982,335.5638,55989.0
2022-01-14 12:45:00,357.69,357.75,357.14,357.24,35474.0,335.4982,335.5544,334.9823,335.0761,35474.0
2022-01-14 12:50:00,357.23,357.3,356.87,356.98,49260.0,335.0667,335.1324,334.729,334.8322,49260.0
2022-01-14 12:55:00,356.99,356.99,356.72,356.85,54476.0,334.8416,334.8416,334.5884,334.7103,54476.0
2022-01-14 13:00:00,356.78,357.17,356.68,357.12,40463.0,334.6446,335.0104,334.5508,334.9635,40463.0
2022-01-14 13:05:00,357.12,357.17,356.78,356.86,38753.0,334.9635,335.0104,334.6446,334.7197,38753.0
2022-01-14 13:10:00,356.8,357.06,356.55,357.06,71242.0,334.6634,334.9073,334.4289,334.9073,71242.0
2022-01-14 13:15:00,357.04,357.14,356.87,356.99,47378.0,334.8885,334.9823,334.729,334.8416,47378.0
2022-01-14 13:20:00,356.88,356.9,356.4,356.47,118005.0,334.7384,334.7572,334.2882,334.3539,118005.0
2022-01-14 13:25:00,356.47,356.9,356.47,356.89,46987.0,334.3539,334.7572,334.3539,334.7478,46987.0
2022-01-14 13:30:00,356.84,357.11,356.68,356.74,65981.0,334.7009,334.9542,334.5508,334.6071,65981.0
2022-01-14 13:35:00,356.77,357.05,356.67,356.98,42086.0,334.6352,334.8979,334.5415,334.8322,42086.0
2022-01-14 13:40:00,357.01,357.45,356.91,357.4,62514.0,334.8604,335.2731,334.7666,335.2262,62514.0
2022-01-14 13:45:00,357.38,357.42,357.04,357.18,41125.0,335.2074,335.2449,334.8885,335.0198,41125.0
2022-01-14 13:50:00,357.17,357.42,357.11,357.3,52140.0,335.0104,335.2449,334.9542,335.1324,52140.0
2022-01-14 13:55:00,357.27,357.62,357.25,357.51,54397.0,335.1042,335.4325,335.0855,335.3293,54397.0
2022-01-14 14:00:00,357.49,357.95,357.47,357.66,85625.0,335.3106,335.742,335.2918,335.47,85625.0
2022-01-14 14:05:00,357.69,357.73,357.45,357.53,68247.0,335.4982,335.5357,335.2731,335.3481,68247.0
2022-01-14 14:10:00,357.53,357.6,357.22,357.56,38898.0,335.3481,335.4138,335.0573,335.3762,38898.0
2022-01-14 14:15:00,357.6,357.79,357.44,357.61,28550.0,335.4138,335.592,335.2637,335.4231,28550.0
2022-01-14 14:20:00,357.63,357.83,357.56,357.79,26886.0,335.4419,335.6295,335.3762,335.592,26886.0
2022-01-14 14:25:00,357.76,357.88,357.15,357.18,58678.0,335.5638,335.6764,334.9917,335.0198,58678.0
2022-01-14 14:30:00,357.15,357.83,357.14,357.77,91946.0,334.9917,335.6295,334.9823,335.5732,91946.0
2022-01-14 14:35:00,357.71,358.11,357.7,357.92,124653.0,335.5169,335.8921,335.5076,335.7139,124653.0
2022-01-14 14:40:00,357.91,357.91,357.45,357.49,51640.0,335.7045,335.7045,335.2731,335.3106,51640.0
2022-01-14 14:45:00,357.5,357.86,357.44,357.72,33601.0,335.32,335.6576,335.2637,335.5263,33601.0
2022-01-14 14:50:00,357.74,358.1,357.71,357.9,44909.0,335.5451,335.8827,335.5169,335.6951,44909.0
2022-01-14 14:55:00,357.9,358.05,357.64,357.66,30852.0,335.6951,335.8358,335.4513,335.47,30852.0
2022-01-14 15:00:00,357.62,358.26,357.62,358.12,72399.0,335.4325,336.0328,335.4325,335.9015,72399.0
2022-01-14 15:05:00,358.12,358.18,357.62,357.64,47021.0,335.9015,335.9578,335.4325,335.4513,47021.0
2022-01-14 15:10:00,357.66,358.03,357.64,357.89,53523.0,335.47,335.8171,335.4513,335.6858,53523.0
2022-01-14 15:15:00,357.88,358.5,357.71,358.41,86168.0,335.6764,336.2579,335.5169,336.1735,86168.0
2022-01-14 15:20:00,358.44,358.75,358.39,358.66,64256.0,336.2016,336.4924,336.1547,336.408,64256.0
2022-01-14 15:25:00,358.62,358.64,358.25,358.33,41150.0,336.3705,336.3892,336.0234,336.0985,41150.0
2022-01-14 15:30:00,358.35,358.72,358.34,358.63,58584.0,336.1172,336.4643,336.1078,336.3799,58584.0
2022-01-14 15:35:00,358.64,358.79,358.48,358.68,81967.0,336.3892,336.5299,336.2392,336.4267,81967.0
2022-01-14 15:40:00,358.67,359.0,358.55,358.93,127234.0,336.4174,336.7269,336.3048,336.6612,127234.0
2022-01-14 15:45:00,358.94,359.15,358.46,358.85,146812.0,336.6706,336.8676,336.2204,336.5862,146812.0
2022-01-14 15:50:00,358.89,359.42,358.8,359.33,198568.0,336.6237,337.1208,336.5393,337.0364,198568.0
2022-01-14 15:55:00,359.32,359.36,358.88,359.13,276909.0,337.027,337.0646,336.6143,336.8488,276909.0
2022-01-18 09:30:00,355.33,355.36,354.06,354.4,378369.0,333.2846,333.3127,332.0934,332.4123,378369.0
2022-01-18 09:35:00,354.39,354.45,353.49,353.87,176623.0,332.4029,332.4592,331.5587,331.9152,176623.0
2022-01-18 09:40:00,353.8,354.39,353.35,353.92,175533.0,331.8495,332.4029,331.4274,331.9621,175533.0
2022-01-18 09:45:00,353.97,354.0,353.39,353.55,206148.0,332.009,332.0371,331.465,331.615,206148.0
2022-01-18 09:50:00,353.55,353.9,353.44,353.85,132724.0,331.615,331.9433,331.5118,331.8964,132724.0
2022-01-18 09:55:00,353.84,353.84,353.29,353.74,197113.0,331.887,331.887,331.3712,331.7932,197113.0
2022-01-18 10:00:00,353.75,354.03,353.31,353.49,210522.0,331.8026,332.0652,331.3899,331.5587,210522.0
2022-01-18 10:05:00,353.45,354.18,353.41,354.11,143182.0,331.5212,332.2059,331.4837,332.1403,143182.0
2022-01-18 10:10:00,354.1,354.47,353.48,353.49,183337.0,332.1309,332.4779,331.5494,331.5587,183337.0
2022-01-18 10:15:00,353.47,354.05,353.34,353.44,171483.0,331.54,332.084,331.4181,331.5118,171483.0
2022-01-18 10:20:00,353.39,353.71,353.21,353.71,71305.0,331.465,331.7651,331.2961,331.7651,71305.0
2022-01-18 10:25:00,353.66,354.13,353.51,354.11,120428.0,331.7182,332.159,331.5775,332.1403,120428.0
2022-01-18 10:30:00,354.11,354.11,353.6,353.97,79841.0,332.1403,332.1403,331.6619,332.009,79841.0
2022-01-18 10:35:00,353.97,353.99,353.64,353.76,76298.0,332.009,332.0277,331.6994,331.812,76298.0
2022-01-18 10:40:00,353.78,354.19,353.66,354.11,70333.0,331.8308,332.2153,331.7182,332.1403,70333.0
2022-01-18 10:45:00,354.1,354.25,353.63,353.68,70380.0,332.1309,332.2716,331.6901,331.737,70380.0
2022-01-18 10:50:00,353.68,353.79,353.48,353.51,60743.0,331.737,331.8401,331.5494,331.5775,60743.0
2022-01-18 10:55:00,353.5,353.81,353.4,353.77,37861.0,331.5681,331.8589,331.4743,331.8214,37861.0
2022-01-18 11:00:00,353.79,353.99,353.64,353.87,38664.0,331.8401,332.0277,331.6994,331.9152,38664.0
2022-01-18 11:05:00,353.88,354.05,353.45,353.71,58813.0,331.9246,332.084,331.5212,331.7651,58813.0
2022-01-18 11:10:00,353.72,354.1,353.55,354.08,45562.0,331.7745,332.1309,331.615,332.1121,45562.0
2022-01-18 11:15:00,354.11,354.41,354.08,354.32,61184.0,332.1403,332.4217,332.1121,332.3373,61184.0
2022-01-18 11:20:00,354.29,354.34,354.08,354.18,30659.0,332.3091,332.356,332.1121,332.2059,30659.0
2022-01-18 11:25:00,354.18,354.25,353.98,354.03,59292.0,332.2059,332.2716,332.0183,332.0652,59292.0
2022-01-18 11:30:00,354.03,354.03,353.26,353.31,133679.0,332.0652,332.0652,331.343,331.3899,133679.0
2022-01-18 11:35:00,353.32,353.91,353.21,353.91,53962.0,331.3993,331.9527,331.2961,331.9527,53962.0
2022-01-18 11:40:00,353.91,354.13,353.77,353.97,29720.0,331.9527,332.159,331.8214,332.009,29720.0
2022-01-18 11:45:00,353.96,354.32,353.88,354.25,45761.0,331.9996,332.3373,331.9246,332.2716,45761.0
2022-01-18 11:50:00,354.23,354.57,354.1,354.22,48605.0,332.2528,332.5717,332.1309,332.2435,48605.0
2022-01-18 11:55:00,354.19,354.32,354.04,354.23,38114.0,332.2153,332.3373,332.0746,332.2528,38114.0
2022-01-18 12:00:00,354.2,354.28,353.49,353.51,66550.0,332.2247,332.2997,331.5587,331.5775,66550.0
2022-01-18 12:05:00,353.48,353.64,353.34,353.56,63948.0,331.5494,331.6994,331.4181,331.6244,63948.0
2022-01-18 12:10:00,353.59,353.77,353.45,353.75,26742.0,331.6525,331.8214,331.5212,331.8026,26742.0
2022-01-18 12:15:00,353.73,353.85,353.49,353.67,39215.0,331.7839,331.8964,331.5587,331.7276,39215.0
2022-01-18 12:20:00,353.67,353.78,353.29,353.33,50046.0,331.7276,331.8308,331.3712,331.4087,50046.0
2022-01-18 12:25:00,353.38,353.44,353.2,353.38,50573.0,331.4556,331.5118,331.2867,331.4556,50573.0
2022-01-18 12:30:00,353.37,353.54,353.02,353.49,59949.0,331.4462,331.6056,331.1179,331.5587,59949.0
2022-01-18 12:35:00,353.48,353.56,353.3,353.44,38593.0,331.5494,331.6244,331.3805,331.5118,38593.0
2022-01-18 12:40:00,353.42,353.55,353.26,353.3,37584.0,331.4931,331.615,331.343,331.3805,37584.0
2022-01-18 12:45:00,353.28,353.38,352.81,352.81,72738.0,331.3618,331.4556,330.9209,330.9209,72738.0
2022-01-18 12:50:00,352.84,353.18,352.84,352.9,53120.0,330.9491,331.268,330.9491,331.0054,53120.0
2022-01-18 12:55:00,352.91,353.01,352.68,352.72,42746.0,331.0147,331.1085,330.799,330.8365,42746.0
2022-01-18 13:00:00,352.73,352.99,352.62,352.88,56213.0,330.8459,331.0898,330.7427,330.9866,56213.0
2022-01-18 13:05:00,352.87,353.14,352.77,353.1,39779.0,330.9772,331.2305,330.8834,331.1929,39779.0
2022-01-18 13:10:00,353.09,353.38,353.01,353.33,43319.0,331.1836,331.4556,331.1085,331.4087,43319.0
2022-01-18 13:15:00,353.27,353.7,353.21,353.5,55721.0,331.3524,331.7557,331.2961,331.5681,55721.0
2022-01-18 13:20:00,353.49,353.49,352.99,353.08,22012.0,331.5587,331.5587,331.0898,331.1742,22012.0
2022-01-18 13:25:00,353.13,353.36,352.97,353.34,35075.0,331.2211,331.4368,331.071,331.4181,35075.0
2022-01-18 13:30:00,353.29,353.46,353.14,353.46,36080.0,331.3712,331.5306,331.2305,331.5306,36080.0
2022-01-18 13:35:00,353.46,353.86,353.43,353.84,68131.0,331.5306,331.9058,331.5025,331.887,68131.0
2022-01-18 13:40:00,353.83,354.15,353.68,354.14,68706.0,331.8777,332.1778,331.737,332.1684,68706.0
2022-01-18 13:45:00,354.04,354.28,353.93,354.06,103116.0,332.0746,332.2997,331.9714,332.0934,103116.0
2022-01-18 13:50:00,354.05,354.35,353.98,354.01,64760.0,332.084,332.3654,332.0183,332.0465,64760.0
2022-01-18 13:55:00,354.02,354.34,353.96,354.26,45345.0,332.0559,332.356,331.9996,332.281,45345.0
2022-01-18 14:00:00,354.26,354.48,354.21,354.29,105707.0,332.281,332.4873,332.2341,332.3091,105707.0
2022-01-18 14:05:00,354.33,354.49,354.19,354.26,37649.0,332.3466,332.4967,332.2153,332.281,37649.0
2022-01-18 14:10:00,354.28,354.4,354.05,354.05,43716.0,332.2997,332.4123,332.084,332.084,43716.0
2022-01-18 14:15:00,354.1,354.4,354.08,354.38,39057.0,332.1309,332.4123,332.1121,332.3935,39057.0
2022-01-18 14:20:00,354.38,354.44,354.08,354.2,42673.0,332.3935,332.4498,332.1121,332.2247,42673.0
2022-01-18 14:25:00,354.17,354.39,354.0,354.31,41478.0,332.1966,332.4029,332.0371,332.3279,41478.0
2022-01-18 14:30:00,354.29,354.91,354.28,354.75,72013.0,332.3091,332.8906,332.2997,332.7406,72013.0
2022-01-18 14:35:00,354.81,354.91,354.71,354.76,52010.0,332.7969,332.8906,332.7031,332.75,52010.0
2022-01-18 14:40:00,354.75,354.88,354.61,354.62,41668.0,332.7406,332.8625,332.6093,332.6186,41668.0
2022-01-18 14:45:00,354.61,355.0,354.61,354.84,62247.0,332.6093,332.9751,332.6093,332.825,62247.0
2022-01-18 14:50:00,354.87,355.29,354.83,355.18,79938.0,332.8531,333.2471,332.8156,333.1439,79938.0
2022-01-18 14:55:00,355.24,355.27,354.98,354.98,74425.0,333.2002,333.2283,332.9563,332.9563,74425.0
2022-01-18 15:00:00,355.02,355.06,354.48,354.54,89097.0,332.9938,333.0313,332.4873,332.5436,89097.0
2022-01-18 15:05:00,354.56,354.73,354.42,354.52,59703.0,332.5624,332.7218,332.431,332.5248,59703.0
2022-01-18 15:10:00,354.49,354.71,354.41,354.51,38565.0,332.4967,332.7031,332.4217,332.5155,38565.0
2022-01-18 15:15:00,354.5,354.5,353.64,353.76,141628.0,332.5061,332.5061,331.6994,331.812,141628.0
2022-01-18 15:20:00,353.78,354.11,353.69,354.05,54952.0,331.8308,332.1403,331.7463,332.084,54952.0
2022-01-18 15:25:00,354.03,354.08,353.82,354.0,45605.0,332.0652,332.1121,331.8683,332.0371,45605.0
2022-01-18 15:30:00,354.0,354.27,353.84,353.95,46551.0,332.0371,332.2904,331.887,331.9902,46551.0
2022-01-18 15:35:00,353.98,354.03,353.62,353.89,86045.0,332.0183,332.0652,331.6807,331.9339,86045.0
2022-01-18 15:40:00,353.87,353.88,353.22,353.25,85257.0,331.9152,331.9246,331.3055,331.3336,85257.0
2022-01-18 15:45:00,353.25,353.71,353.21,353.71,100521.0,331.3336,331.7651,331.2961,331.7651,100521.0
2022-01-18 15:50:00,353.73,354.2,353.05,353.13,186492.0,331.7839,332.2247,331.146,331.2211,186492.0
2022-01-18 15:55:00,353.16,354.05,353.08,353.91,272653.0,331.2492,332.084,331.1742,331.9527,272653.0
2022-01-19 09:30:00,354.91,355.26,354.14,354.33,152136.0,332.8906,333.2189,332.1684,332.3466,152136.0
2022-01-19 09:35:00,354.3,355.55,354.17,355.34,121354.0,332.3185,333.4909,332.1966,333.294,121354.0
2022-01-19 09:40:00,355.36,355.37,354.53,355.21,145655.0,333.3127,333.3221,332.5342,333.172,145655.0
2022-01-19 09:45:00,355.23,355.41,354.69,354.84,129773.0,333.1908,333.3596,332.6843,332.825,129773.0
2022-01-19 09:50:00,354.81,355.43,354.51,355.08,94594.0,332.7969,333.3784,332.5155,333.0501,94594.0
2022-01-19 09:55:00,355.15,355.36,354.92,355.29,74856.0,333.1158,333.3127,332.9,333.2471,74856.0
2022-01-19 10:00:00,355.28,355.31,354.72,354.76,63946.0,333.2377,333.2658,332.7124,332.75,63946.0
2022-01-19 10:05:00,354.79,354.79,354.12,354.4,91604.0,332.7781,332.7781,332.1497,332.4123,91604.0
2022-01-19 10:10:00,354.39,354.58,354.05,354.11,68874.0,332.4029,332.5811,332.084,332.1403,68874.0
2022-01-19 10:15:00,354.12,354.33,353.61,353.81,84482.0,332.1497,332.3466,331.6713,331.8589,84482.0
2022-01-19 10:20:00,353.69,353.85,353.19,353.21,64078.0,331.7463,331.8964,331.2774,331.2961,64078.0
2022-01-19 10:25:00,353.26,353.28,352.82,352.82,68131.0,331.343,331.3618,330.9303,330.9303,68131.0
2022-01-19 10:30:00,352.85,353.1,352.81,352.91,59636.0,330.9585,331.1929,330.9209,331.0147,59636.0
2022-01-19 10:35:00,352.86,353.26,352.79,353.2,59545.0,330.9678,331.343,330.9022,331.2867,59545.0
2022-01-19 10:40:00,353.2,353.4,353.1,353.2,58532.0,331.2867,331.4743,331.1929,331.2867,58532.0
2022-01-19 10:45:00,353.16,353.32,352.95,353.13,65136.0,331.2492,331.3993,331.0523,331.2211,65136.0
2022-01-19 10:50:00,353.15,353.84,353.1,353.58,109284.0,331.2398,331.887,331.1929,331.6432,109284.0
2022-01-19 10:55:00,353.55,353.86,353.43,353.56,74236.0,331.615,331.9058,331.5025,331.6244,74236.0
2022-01-19 11:00:00,353.48,353.58,353.14,353.24,97226.0,331.5494,331.6432,331.2305,331.3243,97226.0
2022-01-19 11:05:00,353.27,353.29,352.98,353.23,63158.0,331.3524,331.3712,331.0804,331.3149,63158.0
2022-01-19 11:10:00,353.22,353.22,352.86,353.05,89107.0,331.3055,331.3055,330.9678,331.146,89107.0
2022-01-19 11:15:00,353.14,353.35,352.68,353.1,70529.0,331.2305,331.4274,330.799,331.1929,70529.0
2022-01-19 11:20:00,353.07,353.27,352.97,353.11,73957.0,331.1648,331.3524,331.071,331.2023,73957.0
2022-01-19 11:25:00,353.1,353.8,353.08,353.65,73671.0,331.1929,331.8495,331.1742,331.7088,73671.0
2022-01-19 11:30:00,353.66,353.91,353.16,353.23,86948.0,331.7182,331.9527,331.2492,331.3149,86948.0
2022-01-19 11:35:00,353.26,353.46,353.05,353.42,43378.0,331.343,331.5306,331.146,331.4931,43378.0
2022-01-19 11:40:00,353.36,353.46,353.14,353.34,59438.0,331.4368,331.5306,331.2305,331.4181,59438.0
2022-01-19 11:45:00,353.31,353.7,353.19,353.64,67543.0,331.3899,331.7557,331.2774,331.6994,67543.0
2022-01-19 11:50:00,353.59,354.14,353.53,354.07,65374.0,331.6525,332.1684,331.5963,332.1028,65374.0
2022-01-19 11:55:00,354.04,354.3,353.96,354.26,24255.0,332.0746,332.3185,331.9996,332.281,24255.0
2022-01-19 12:00:00,354.26,354.59,354.26,354.46,49050.0,332.281,332.5905,332.281,332.4686,49050.0
2022-01-19 12:05:00,354.49,354.82,354.48,354.8,40959.0,332.4967,332.8062,332.4873,332.7875,40959.0
2022-01-19 12:10:00,354.72,355.13,354.67,354.82,58524.0,332.7124,333.097,332.6655,332.8062,58524.0
2022-01-19 12:15:00,354.82,354.86,354.41,354.5,57086.0,332.8062,332.8438,332.4217,332.5061,57086.0
2022-01-19 12:20:00,354.5,354.72,354.39,354.65,64747.0,332.5061,332.7124,332.4029,332.6468,64747.0
2022-01-19 12:25:00,354.63,354.79,354.55,354.7,22540.0,332.628,332.7781,332.553,332.6937,22540.0
2022-01-19 12:30:00,354.72,354.84,354.38,354.38,79160.0,332.7124,332.825,332.3935,332.3935,79160.0
2022-01-19 12:35:00,354.4,354.42,353.98,354.05,111622.0,332.4123,332.431,332.0183,332.084,111622.0
2022-01-19 12:40:00,354.06,354.12,353.75,353.89,132529.0,332.0934,332.1497,331.8026,331.9339,132529.0
2022-01-19 12:45:00,353.83,354.29,353.79,354.13,46215.0,331.8777,332.3091,331.8401,332.159,46215.0
2022-01-19 12:50:00,354.11,354.25,353.84,353.87,106090.0,332.1403,332.2716,331.887,331.9152,106090.0
2022-01-19 12:55:00,353.86,354.48,353.84,354.41,42574.0,331.9058,332.4873,331.887,332.4217,42574.0
2022-01-19 13:00:00,354.42,354.46,353.96,354.46,117454.0,332.431,332.4686,331.9996,332.4686,117454.0
2022-01-19 13:05:00,354.44,354.5,354.24,354.33,38834.0,332.4498,332.5061,332.2622,332.3466,38834.0
2022-01-19 13:10:00,354.35,354.53,354.34,354.5,31526.0,332.3654,332.5342,332.356,332.5061,31526.0
2022-01-19 13:15:00,354.49,354.6,354.15,354.3,32178.0,332.4967,332.5999,332.1778,332.3185,32178.0
2022-01-19 13:20:00,354.29,354.29,353.95,354.04,40128.0,332.3091,332.3091,331.9902,332.0746,40128.0
2022-01-19 13:25:00,354.05,354.21,353.65,353.66,49212.0,332.084,332.2341,331.7088,331.7182,49212.0
2022-01-19 13:30:00,353.67,353.98,353.52,353.89,93241.0,331.7276,332.0183,331.5869,331.9339,93241.0
2022-01-19 13:35:00,353.88,353.88,353.44,353.5,81029.0,331.9246,331.9246,331.5118,331.5681,81029.0
2022-01-19 13:40:00,353.49,353.55,353.34,353.46,21546.0,331.5587,331.615,331.4181,331.5306,21546.0
2022-01-19 13:45:00,353.49,353.51,353.3,353.35,22516.0,331.5587,331.5775,331.3805,331.4274,22516.0
2022-01-19 13:50:00,353.31,353.39,353.1,353.24,29756.0,331.3899,331.465,331.1929,331.3243,29756.0
2022-01-19 13:55:00,353.23,353.48,353.13,353.23,28246.0,331.3149,331.5494,331.2211,331.3149,28246.0
2022-01-19 14:00:00,353.21,353.36,353.06,353.19,38768.0,331.2961,331.4368,331.1554,331.2774,38768.0
2022-01-19 14:05:00,353.18,353.19,352.48,352.56,115893.0,331.268,331.2774,330.6114,330.6864,115893.0
2022-01-19 14:10:00,352.55,352.64,352.24,352.3,40605.0,330.6771,330.7615,330.3863,330.4426,40605.0
2022-01-19 14:15:00,352.37,352.45,352.16,352.38,50467.0,330.5082,330.5833,330.3113,330.5176,50467.0
2022-01-19 14:20:00,352.38,352.38,351.98,352.15,39478.0,330.5176,330.5176,330.1424,330.3019,39478.0
2022-01-19 14:25:00,352.15,352.23,351.87,351.9,36623.0,330.3019,330.3769,330.0393,330.0674,36623.0
2022-01-19 14:30:00,351.88,352.02,351.71,351.88,67181.0,330.0486,330.1799,329.8892,330.0486,67181.0
2022-01-19 14:35:00,351.9,352.19,351.86,352.03,77550.0,330.0674,330.3394,330.0299,330.1893,77550.0
2022-01-19 14:40:00,352.09,352.56,352.0,352.54,70127.0,330.2456,330.6864,330.1612,330.6677,70127.0
2022-01-19 14:45:00,352.51,352.56,352.06,352.16,44581.0,330.6395,330.6864,330.2175,330.3113,44581.0
2022-01-19 14:50:00,352.19,352.44,352.15,352.41,45396.0,330.3394,330.5739,330.3019,330.5458,45396.0
2022-01-19 14:55:00,352.44,352.78,352.33,352.49,52049.0,330.5739,330.8928,330.4707,330.6208,52049.0
2022-01-19 15:00:00,352.51,352.62,352.22,352.38,33776.0,330.6395,330.7427,330.3675,330.5176,33776.0
2022-01-19 15:05:00,352.38,352.77,352.34,352.45,66725.0,330.5176,330.8834,330.4801,330.5833,66725.0
2022-01-19 15:10:00,352.42,353.04,352.42,352.89,48293.0,330.5551,331.1367,330.5551,330.996,48293.0
2022-01-19 15:15:00,352.93,353.05,352.54,352.71,61340.0,331.0335,331.146,330.6677,330.8271,61340.0
2022-01-19 15:20:00,352.7,352.78,352.48,352.59,60551.0,330.8178,330.8928,330.6114,330.7146,60551.0
2022-01-19 15:25:00,352.61,352.7,352.07,352.18,53492.0,330.7333,330.8178,330.2268,330.33,53492.0
2022-01-19 15:30:00,352.12,352.16,351.6,351.71,111168.0,330.2737,330.3113,329.786,329.8892,111168.0
2022-01-19 15:35:00,351.73,351.76,351.38,351.45,67153.0,329.9079,329.9361,329.5797,329.6453,67153.0
2022-01-19 15:40:00,351.42,351.91,351.34,351.71,108127.0,329.6172,330.0768,329.5421,329.8892,108127.0
2022-01-19 15:45:00,351.68,351.93,351.54,351.71,120477.0,329.861,330.0955,329.7297,329.8892,120477.0
2022-01-19 15:50:00,351.69,351.69,350.75,350.97,182335.0,329.8704,329.8704,328.9887,329.1951,182335.0
2022-01-19 15:55:00,350.96,351.04,350.21,350.38,190525.0,329.1857,329.2608,328.4822,328.6417,190525.0
2022-01-20 09:30:00,351.48,352.58,351.3,351.96,142501.0,329.6735,330.7052,329.5046,330.1237,142501.0
2022-01-20 09:35:00,351.93,352.04,351.5,351.86,91906.0,330.0955,330.1987,329.6922,330.0299,91906.0
2022-01-20 09:40:00,351.85,352.73,351.52,352.39,119961.0,330.0205,330.8459,329.711,330.527,119961.0
2022-01-20 09:45:00,352.38,352.79,352.1,352.67,107689.0,330.5176,330.9022,330.255,330.7896,107689.0
2022-01-20 09:50:00,352.64,353.43,352.53,353.33,154885.0,330.7615,331.5025,330.6583,331.4087,154885.0
2022-01-20 09:55:00,353.43,354.11,353.27,353.85,147141.0,331.5025,332.1403,331.3524,331.8964,147141.0
2022-01-20 10:00:00,353.93,353.96,353.19,353.26,191937.0,331.9714,331.9996,331.2774,331.343,191937.0
2022-01-20 10:05:00,353.27,353.69,352.99,353.41,157419.0,331.3524,331.7463,331.0898,331.4837,157419.0
2022-01-20 10:10:00,353.43,353.58,352.95,353.27,120581.0,331.5025,331.6432,331.0523,331.3524,120581.0
2022-01-20 10:15:00,353.27,353.49,352.84,352.84,40841.0,331.3524,331.5587,330.9491,330.9491,40841.0
2022-01-20 10:20:00,352.87,353.38,352.87,353.36,46132.0,330.9772,331.4556,330.9772,331.4368,46132.0
2022-01-20 10:25:00,353.33,353.33,353.05,353.28,33912.0,331.4087,331.4087,331.146,331.3618,33912.0
2022-01-20 10:30:00,353.28,354.03,353.28,353.8,133662.0,331.3618,332.0652,331.3618,331.8495,133662.0
2022-01-20 10:35:00,353.81,354.15,353.81,354.13,65213.0,331.8589,332.1778,331.8589,332.159,65213.0
2022-01-20 10:40:00,354.14,354.36,354.06,354.07,58966.0,332.1684,332.3748,332.0934,332.1028,58966.0
2022-01-20 10:45:00,354.13,354.7,354.06,354.7,75039.0,332.159,332.6937,332.0934,332.6937,75039.0
2022-01-20 10:50:00,354.72,354.8,354.57,354.79,58081.0,332.7124,332.7875,332.5717,332.7781,58081.0
2022-01-20 10:55:00,354.79,354.79,354.43,354.61,75545.0,332.7781,332.7781,332.4404,332.6093,75545.0
2022-01-20 11:00:00,354.58,355.05,354.57,354.87,64319.0,332.5811,333.022,332.5717,332.8531,64319.0
2022-01-20 11:05:00,354.89,354.9,354.63,354.78,38292.0,332.8719,332.8813,332.628,332.7687,38292.0
2022-01-20 11:10:00,354.77,354.77,354.3,354.46,79412.0,332.7593,332.7593,332.3185,332.4686,79412.0
2022-01-20 11:15:00,354.42,354.74,354.24,354.62,47442.0,332.431,332.7312,332.2622,332.6186,47442.0
2022-01-20 11:20:00,354.58,354.58,354.16,354.37,35413.0,332.5811,332.5811,332.1872,332.3842,35413.0
2022-01-20 11:25:00,354.38,354.64,354.28,354.6,47899.0,332.3935,332.6374,332.2997,332.5999,47899.0
2022-01-20 11:30:00,354.57,354.81,354.57,354.69,49770.0,332.5717,332.7969,332.5717,332.6843,49770.0
2022-01-20 11:35:00,354.71,354.81,354.63,354.78,42970.0,332.7031,332.7969,332.628,332.7687,42970.0
2022-01-20 11:40:00,354.71,354.73,353.96,354.05,63696.0,332.7031,332.7218,331.9996,332.084,63696.0
2022-01-20 11:45:00,354.02,354.42,354.02,354.31,37638.0,332.0559,332.431,332.0559,332.3279,37638.0
2022-01-20 11:50:00,354.33,354.55,354.14,354.14,34214.0,332.3466,332.553,332.1684,332.1684,34214.0
2022-01-20 11:55:00,354.16,354.47,354.13,354.32,24621.0,332.1872,332.4779,332.159,332.3373,24621.0
2022-01-20 12:00:00,354.31,354.54,354.31,354.43,41200.0,332.3279,332.5436,332.3279,332.4404,41200.0
2022-01-20 12:05:00,354.38,354.38,354.09,354.11,19715.0,332.3935,332.3935,332.1215,332.1403,19715.0
2022-01-20 12:10:00,354.08,354.18,354.0,354.06,22864.0,332.1121,332.2059,332.0371,332.0934,22864.0
2022-01-20 12:15:00,354.03,354.03,353.64,353.66,35714.0,332.0652,332.0652,331.6994,331.7182,35714.0
2022-01-20 12:20:00,353.67,353.88,353.65,353.86,39350.0,331.7276,331.9246,331.7088,331.9058,39350.0
2022-01-20 12:25:00,353.81,353.99,353.62,353.97,42263.0,331.8589,332.0277,331.6807,332.009,42263.0
2022-01-20 12:30:00,353.96,354.29,353.95,354.2,35891.0,331.9996,332.3091,331.9902,332.2247,35891.0
2022-01-20 12:35:00,354.16,354.22,353.92,354.09,34198.0,332.1872,332.2435,331.9621,332.1215,34198.0
2022-01-20 12:40:00,354.1,354.24,354.06,354.14,20111.0,332.1309,332.2622,332.0934,332.1684,20111.0
2022-01-20 12:45:00,354.15,354.15,353.97,354.04,15552.0,332.1778,332.1778,332.009,332.0746,15552.0
2022-01-20 12:50:00,354.05,354.07,353.63,353.67,36111.0,332.084,332.1028,331.6901,331.7276,36111.0
2022-01-20 12:55:00,353.62,353.72,353.45,353.56,37156.0,331.6807,331.7745,331.5212,331.6244,37156.0
2022-01-20 13:00:00,353.52,353.54,353.07,353.13,67691.0,331.5869,331.6056,331.1648,331.2211,67691.0
2022-01-20 13:05:00,353.12,353.13,352.84,352.97,65234.0,331.2117,331.2211,330.9491,331.071,65234.0
2022-01-20 13:10:00,352.96,353.27,352.82,353.15,46007.0,331.0616,331.3524,330.9303,331.2398,46007.0
2022-01-20 13:15:00,353.16,353.17,352.72,353.08,45339.0,331.2492,331.2586,330.8365,331.1742,45339.0
2022-01-20 13:20:00,353.07,353.21,352.93,352.95,30272.0,331.1648,331.2961,331.0335,331.0523,30272.0
2022-01-20 13:25:00,352.93,353.25,352.93,353.03,49062.0,331.0335,331.3336,331.0335,331.1273,49062.0
2022-01-20 13:30:00,353.05,353.13,352.79,352.89,56929.0,331.146,331.2211,330.9022,330.996,56929.0
2022-01-20 13:35:00,352.91,353.13,352.78,353.09,44947.0,331.0147,331.2211,330.8928,331.1836,44947.0
2022-01-20 13:40:00,353.09,353.21,352.98,352.99,40728.0,331.1836,331.2961,331.0804,331.0898,40728.0
2022-01-20 13:45:00,352.94,353.1,352.72,352.93,42163.0,331.0429,331.1929,330.8365,331.0335,42163.0
2022-01-20 13:50:00,352.92,353.1,352.9,353.07,23460.0,331.0241,331.1929,331.0054,331.1648,23460.0
2022-01-20 13:55:00,353.05,353.05,352.56,352.64,68996.0,331.146,331.146,330.6864,330.7615,68996.0
2022-01-20 14:00:00,352.66,353.55,352.65,353.52,79394.0,330.7802,331.615,330.7709,331.5869,79394.0
2022-01-20 14:05:00,353.54,353.58,353.39,353.43,53754.0,331.6056,331.6432,331.465,331.5025,53754.0
2022-01-20 14:10:00,353.43,353.56,352.4,352.45,91745.0,331.5025,331.6244,330.5364,330.5833,91745.0
2022-01-20 14:15:00,352.45,352.81,352.21,352.63,84395.0,330.5833,330.9209,330.3582,330.7521,84395.0
2022-01-20 14:20:00,352.65,352.75,352.3,352.48,31505.0,330.7709,330.8647,330.4426,330.6114,31505.0
2022-01-20 14:25:00,352.47,352.53,352.13,352.15,64457.0,330.602,330.6583,330.2831,330.3019,64457.0
2022-01-20 14:30:00,352.16,352.16,351.81,351.92,81607.0,330.3113,330.3113,329.983,330.0862,81607.0
2022-01-20 14:35:00,351.92,352.0,351.64,351.83,56509.0,330.0862,330.1612,329.8235,330.0017,56509.0
2022-01-20 14:40:00,351.8,351.83,351.54,351.66,66424.0,329.9736,330.0017,329.7297,329.8423,66424.0
2022-01-20 14:45:00,351.66,352.05,351.52,351.97,87768.0,329.8423,330.2081,329.711,330.1331,87768.0
2022-01-20 14:50:00,351.94,352.16,351.74,351.92,56053.0,330.1049,330.3113,329.9173,330.0862,56053.0
2022-01-20 14:55:00,351.93,352.11,351.65,351.71,49617.0,330.0955,330.2644,329.8329,329.8892,49617.0
2022-01-20 15:00:00,351.69,352.06,351.28,351.46,79794.0,329.8704,330.2175,329.4859,329.6547,79794.0
2022-01-20 15:05:00,351.43,351.5,350.75,350.88,74894.0,329.6266,329.6922,328.9887,329.1107,74894.0
2022-01-20 15:10:00,350.86,351.2,350.61,350.69,75089.0,329.0919,329.4108,328.8574,328.9325,75089.0
2022-01-20 15:15:00,350.71,351.14,350.62,351.05,93949.0,328.9512,329.3545,328.8668,329.2701,93949.0
2022-01-20 15:20:00,351.03,351.06,350.33,350.42,70831.0,329.2514,329.2795,328.5948,328.6792,70831.0
2022-01-20 15:25:00,350.41,350.55,349.94,350.23,170937.0,328.6698,328.8012,328.229,328.501,170937.0
2022-01-20 15:30:00,350.17,350.24,349.76,349.77,139811.0,328.4447,328.5104,328.0602,328.0695,139811.0
2022-01-20 15:35:00,349.78,349.79,348.75,349.23,430488.0,328.0789,328.0883,327.1128,327.563,430488.0
2022-01-20 15:40:00,349.25,349.56,348.94,349.02,183584.0,327.5818,327.8726,327.291,327.3661,183584.0
2022-01-20 15:45:00,349.0,349.17,348.32,348.33,152633.0,327.3473,327.5068,326.7095,326.7189,152633.0
2022-01-20 15:50:00,348.32,348.78,347.5,347.61,437365.0,326.7095,327.141,325.9404,326.0436,437365.0
2022-01-20 15:55:00,347.57,347.71,346.81,347.28,400071.0,326.006,326.1374,325.2932,325.734,400071.0
2022-01-21 09:30:00,347.06,347.63,346.03,347.56,388925.0,325.7728,326.3078,324.806,326.2421,388925.0
2022-01-21 09:35:00,347.39,347.73,346.57,346.72,124640.0,326.0825,326.4017,325.3128,325.4536,124640.0
2022-01-21 09:40:00,346.7,346.9,346.04,346.11,349791.0,325.4349,325.6226,324.8153,324.8811,349791.0
2022-01-21 09:45:00,346.12,347.36,345.9,347.21,306316.0,324.8904,326.0544,324.6839,325.9136,306316.0
2022-01-21 09:50:00,347.21,347.42,346.29,346.38,131313.0,325.9136,326.1107,325.05,325.1345,131313.0
2022-01-21 09:55:00,346.33,346.58,345.86,346.4,136060.0,325.0876,325.3222,324.6464,325.1533,136060.0
2022-01-21 10:00:00,346.38,346.84,345.83,346.03,248918.0,325.1345,325.5663,324.6182,324.806,248918.0
2022-01-21 10:05:00,345.99,346.88,345.94,346.06,182142.0,324.7684,325.6038,324.7215,324.8341,182142.0
2022-01-21 10:10:00,346.04,346.04,345.07,345.18,200975.0,324.8153,324.8153,323.9048,324.0081,200975.0
2022-01-21 10:15:00,345.13,345.76,345.12,345.28,69304.0,323.9612,324.5525,323.9518,324.102,69304.0
2022-01-21 10:20:00,345.35,345.49,344.35,345.29,387227.0,324.1677,324.2991,323.229,324.1113,387227.0
2022-01-21 10:25:00,345.2,346.35,345.19,345.74,190466.0,324.0269,325.1063,324.0175,324.5337,190466.0
2022-01-21 10:30:00,345.72,347.57,345.44,347.35,177439.0,324.515,326.2515,324.2521,326.045,177439.0
2022-01-21 10:35:00,347.3,347.85,346.57,346.57,167742.0,325.9981,326.5143,325.3128,325.3128,167742.0
2022-01-21 10:40:00,346.57,346.89,346.09,346.89,237696.0,325.3128,325.6132,324.8623,325.6132,237696.0
2022-01-21 10:45:00,346.85,347.45,346.35,347.37,172158.0,325.5757,326.1389,325.1063,326.0638,172158.0
2022-01-21 10:50:00,347.46,348.42,347.39,348.06,417343.0,326.1482,327.0494,326.0825,326.7114,417343.0
2022-01-21 10:55:00,348.04,348.27,347.19,347.74,176183.0,326.6927,326.9086,325.8948,326.4111,176183.0
2022-01-21 11:00:00,347.78,347.87,347.01,347.25,167668.0,326.4486,326.5331,325.7258,325.9511,167668.0
2022-01-21 11:05:00,347.25,348.33,347.19,348.15,167673.0,325.9511,326.9649,325.8948,326.7959,167673.0
2022-01-21 11:10:00,348.15,348.17,347.42,347.6,162747.0,326.7959,326.8147,326.1107,326.2797,162747.0
2022-01-21 11:15:00,347.65,348.12,347.56,348.0,162582.0,326.3266,326.7678,326.2421,326.6551,162582.0
2022-01-21 11:20:00,347.99,348.85,347.81,348.45,224923.0,326.6457,327.453,326.4768,327.0775,224923.0
2022-01-21 11:25:00,348.44,348.52,347.95,348.31,165569.0,327.0681,327.1432,326.6082,326.9461,165569.0
2022-01-21 11:30:00,348.31,348.31,347.47,347.98,127705.0,326.9461,326.9461,326.1576,326.6364,127705.0
2022-01-21 11:35:00,348.01,348.17,346.88,346.95,144640.0,326.6645,326.8147,325.6038,325.6695,144640.0
2022-01-21 11:40:00,346.93,347.04,346.59,346.92,124155.0,325.6508,325.754,325.3316,325.6414,124155.0
2022-01-21 11:45:00,346.99,347.09,346.15,346.41,93855.0,325.7071,325.8009,324.9186,325.1627,93855.0
2022-01-21 11:50:00,346.45,346.73,345.86,346.02,109573.0,325.2002,325.463,324.6464,324.7966,109573.0
2022-01-21 11:55:00,346.01,346.63,346.01,346.51,81635.0,324.7872,325.3692,324.7872,325.2565,81635.0
2022-01-21 12:00:00,346.49,346.55,345.66,346.01,110233.0,325.2377,325.2941,324.4587,324.7872,110233.0
2022-01-21 12:05:00,346.0,346.46,345.85,346.01,105127.0,324.7778,325.2096,324.637,324.7872,105127.0
2022-01-21 12:10:00,345.98,346.12,345.45,345.84,161266.0,324.759,324.8904,324.2615,324.6276,161266.0
2022-01-21 12:15:00,345.73,346.12,345.49,345.71,108893.0,324.5244,324.8904,324.2991,324.5056,108893.0
2022-01-21 12:20:00,345.69,346.04,345.45,346.04,125740.0,324.4868,324.8153,324.2615,324.8153,125740.0
2022-01-21 12:25:00,346.02,346.36,345.81,345.94,68579.0,324.7966,325.1157,324.5995,324.7215,68579.0
2022-01-21 12:30:00,345.94,346.1,345.65,345.93,78084.0,324.7215,324.8717,324.4493,324.7121,78084.0
2022-01-21 12:35:00,346.01,346.3,345.14,345.71,99291.0,324.7872,325.0594,323.9705,324.5056,99291.0
2022-01-21 12:40:00,345.7,346.03,345.37,345.48,106344.0,324.4962,324.806,324.1864,324.2897,106344.0
2022-01-21 12:45:00,345.46,345.88,344.89,344.98,103078.0,324.2709,324.6652,323.7359,323.8204,103078.0
2022-01-21 12:50:00,345.0,345.45,344.85,345.17,85259.0,323.8391,324.2615,323.6983,323.9987,85259.0
2022-01-21 12:55:00,345.09,345.46,344.81,345.24,85138.0,323.9236,324.2709,323.6608,324.0644,85138.0
2022-01-21 13:00:00,345.21,345.61,345.05,345.14,72118.0,324.0363,324.4117,323.8861,323.9705,72118.0
2022-01-21 13:05:00,345.2,345.48,345.04,345.17,94238.0,324.0269,324.2897,323.8767,323.9987,94238.0
2022-01-21 13:10:00,345.21,346.13,345.21,346.03,101944.0,324.0363,324.8998,324.0363,324.806,101944.0
2022-01-21 13:15:00,346.01,346.01,345.07,345.23,39014.0,324.7872,324.7872,323.9048,324.055,39014.0
2022-01-21 13:20:00,345.22,345.25,344.49,344.64,124747.0,324.0456,324.0738,323.3604,323.5012,124747.0
2022-01-21 13:25:00,344.58,345.03,344.38,344.78,92904.0,323.4449,323.8673,323.2572,323.6326,92904.0
2022-01-21 13:30:00,344.79,345.4,344.61,345.17,132692.0,323.642,324.2146,323.4731,323.9987,132692.0
2022-01-21 13:35:00,345.18,345.76,344.91,345.43,104379.0,324.0081,324.5525,323.7547,324.2428,104379.0
2022-01-21 13:40:00,345.43,345.85,345.3,345.64,109048.0,324.2428,324.637,324.1207,324.4399,109048.0
2022-01-21 13:45:00,345.66,345.78,345.19,345.68,89729.0,324.4587,324.5713,324.0175,324.4774,89729.0
2022-01-21 13:50:00,345.62,346.11,345.38,345.65,104334.0,324.4211,324.8811,324.1958,324.4493,104334.0
2022-01-21 13:55:00,345.64,345.74,344.73,344.97,95781.0,324.4399,324.5337,323.5857,323.811,95781.0
2022-01-21 14:00:00,345.01,345.35,344.86,345.26,157509.0,323.8485,324.1677,323.7077,324.0832,157509.0
2022-01-21 14:05:00,345.22,345.72,345.03,345.09,97369.0,324.0456,324.515,323.8673,323.9236,97369.0
2022-01-21 14:10:00,345.1,345.28,344.85,345.08,95425.0,323.933,324.102,323.6983,323.9142,95425.0
2022-01-21 14:15:00,345.06,345.38,344.9,344.97,74886.0,323.8955,324.1958,323.7453,323.811,74886.0
2022-01-21 14:20:00,344.96,345.4,344.69,345.36,63142.0,323.8016,324.2146,323.5481,324.1771,63142.0
2022-01-21 14:25:00,345.31,345.33,344.25,344.28,118358.0,324.1301,324.1489,323.1351,323.1633,118358.0
2022-01-21 14:30:00,344.29,344.6,344.12,344.53,83517.0,323.1727,323.4637,323.0131,323.398,83517.0
2022-01-21 14:35:00,344.52,344.87,344.2,344.77,82244.0,323.3886,323.7171,323.0882,323.6232,82244.0
2022-01-21 14:40:00,344.78,344.99,344.45,344.52,63667.0,323.6326,323.8297,323.3229,323.3886,63667.0
2022-01-21 14:45:00,344.51,344.68,344.35,344.59,74436.0,323.3792,323.5388,323.229,323.4543,74436.0
2022-01-21 14:50:00,344.59,344.59,343.98,344.14,78565.0,323.4543,323.4543,322.8817,323.0319,78565.0
2022-01-21 14:55:00,344.15,344.23,343.23,343.32,152356.0,323.0413,323.1164,322.1777,322.2622,152356.0
2022-01-21 15:00:00,343.32,343.77,343.13,343.35,83489.0,322.2622,322.6846,322.0838,322.2903,83489.0
2022-01-21 15:05:00,343.37,343.42,342.7,342.91,158473.0,322.3091,322.356,321.6802,321.8773,158473.0
2022-01-21 15:10:00,342.85,343.02,342.52,342.91,132350.0,321.821,321.9806,321.5112,321.8773,132350.0
2022-01-21 15:15:00,342.92,343.86,342.68,343.44,144982.0,321.8867,322.7691,321.6614,322.3748,144982.0
2022-01-21 15:20:00,343.41,343.41,342.73,342.97,140708.0,322.3467,322.3467,321.7084,321.9336,140708.0
2022-01-21 15:25:00,343.01,343.07,342.14,342.43,195718.0,321.9712,322.0275,321.1546,321.4268,195718.0
2022-01-21 15:30:00,342.43,343.11,342.37,342.79,213585.0,321.4268,322.0651,321.3704,321.7647,213585.0
2022-01-21 15:35:00,342.74,343.29,342.64,343.27,156042.0,321.7178,322.234,321.6239,322.2152,156042.0
2022-01-21 15:40:00,343.24,344.25,343.24,343.49,268296.0,322.1871,323.1351,322.1871,322.4218,268296.0
2022-01-21 15:45:00,343.48,344.0,343.15,343.71,242128.0,322.4124,322.9005,322.1026,322.6283,242128.0
2022-01-21 15:50:00,343.7,343.84,342.71,342.82,327155.0,322.6189,322.7503,321.6896,321.7928,327155.0
2022-01-21 15:55:00,342.8,343.58,342.3,342.31,377241.0,321.7741,322.5062,321.3047,321.3141,377241.0
2022-01-24 09:30:00,338.43,338.69,337.32,338.54,776211.0,317.6721,317.9162,316.6302,317.7754,776211.0
2022-01-24 09:35:00,338.53,339.12,338.0,338.78,338692.0,317.766,318.3198,317.2685,318.0006,338692.0
2022-01-24 09:40:00,338.75,339.28,337.54,337.7,404342.0,317.9725,318.47,316.8367,316.9869,404342.0
2022-01-24 09:45:00,337.64,337.9,336.81,336.95,402956.0,316.9306,317.1746,316.1515,316.2829,402956.0
2022-01-24 09:50:00,336.87,337.4,336.15,336.84,390682.0,316.2078,316.7053,315.532,316.1796,390682.0
2022-01-24 09:55:00,336.78,337.74,336.47,336.53,319555.0,316.1233,317.0244,315.8323,315.8886,319555.0
2022-01-24 10:00:00,336.53,337.26,335.63,335.71,352152.0,315.8886,316.5739,315.0439,315.1189,352152.0
2022-01-24 10:05:00,335.73,336.17,334.79,334.89,374577.0,315.1377,315.5507,314.2554,314.3492,374577.0
2022-01-24 10:10:00,334.84,335.63,334.23,335.55,423056.0,314.3023,315.0439,313.7297,314.9688,423056.0
2022-01-24 10:15:00,335.54,335.77,334.85,334.87,416434.0,314.9594,315.1753,314.3117,314.3305,416434.0
2022-01-24 10:20:00,334.87,336.5,334.83,336.49,279037.0,314.3305,315.8605,314.2929,315.8511,279037.0
2022-01-24 10:25:00,336.46,337.12,336.39,336.48,280619.0,315.8229,316.4425,315.7572,315.8417,280619.0
2022-01-24 10:30:00,336.41,337.32,336.41,336.97,369007.0,315.776,316.6302,315.776,316.3017,369007.0
2022-01-24 10:35:00,336.96,337.96,336.64,337.64,286218.0,316.2923,317.2309,315.9919,316.9306,286218.0
2022-01-24 10:40:00,337.63,338.34,337.25,338.3,258742.0,316.9212,317.5876,316.5645,317.5501,258742.0
2022-01-24 10:45:00,338.19,338.3,336.31,336.63,237379.0,317.4468,317.5501,315.6821,315.9825,237379.0
2022-01-24 10:50:00,336.65,337.64,336.37,337.58,169919.0,316.0013,316.9306,315.7385,316.8742,169919.0
2022-01-24 10:55:00,337.56,337.69,336.44,336.67,314945.0,316.8555,316.9775,315.8042,316.0201,314945.0
2022-01-24 11:00:00,336.6,336.76,336.19,336.31,169192.0,315.9544,316.1045,315.5695,315.6821,169192.0
2022-01-24 11:05:00,336.33,336.36,335.55,335.69,234298.0,315.7009,315.7291,314.9688,315.1002,234298.0
2022-01-24 11:10:00,335.69,335.95,335.16,335.42,233360.0,315.1002,315.3442,314.6027,314.8467,233360.0
2022-01-24 11:15:00,335.39,335.83,335.28,335.6,233817.0,314.8186,315.2316,314.7153,315.0157,233817.0
2022-01-24 11:20:00,335.58,336.19,335.37,335.55,255188.0,314.9969,315.5695,314.7998,314.9688,255188.0
2022-01-24 11:25:00,335.52,335.88,335.14,335.88,210736.0,314.9406,315.2785,314.5839,315.2785,210736.0
2022-01-24 11:30:00,335.85,336.1,335.42,335.74,249526.0,315.2504,315.485,314.8467,315.1471,249526.0
2022-01-24 11:35:00,335.72,335.91,334.5,334.92,316074.0,315.1283,315.3067,313.9832,314.3774,316074.0
2022-01-24 11:40:00,334.89,334.95,333.78,334.24,489617.0,314.3492,314.4056,313.3073,313.7391,489617.0
2022-01-24 11:45:00,334.25,334.53,332.85,332.89,368738.0,313.7485,314.0113,312.4344,312.4719,368738.0
2022-01-24 11:50:00,332.9,334.45,332.82,334.39,349681.0,312.4813,313.9362,312.4062,313.8799,349681.0
2022-01-24 11:55:00,334.38,334.79,334.11,334.72,297147.0,313.8705,314.2554,313.6171,314.1897,297147.0
2022-01-24 12:00:00,334.68,334.69,333.53,333.62,299310.0,314.1521,314.1615,313.0727,313.1571,299310.0
2022-01-24 12:05:00,333.63,334.15,333.03,333.2,234225.0,313.1665,313.6546,312.6033,312.7629,234225.0
2022-01-24 12:10:00,333.2,333.67,332.11,332.55,319919.0,312.7629,313.2041,311.7398,312.1528,319919.0
2022-01-24 12:15:00,332.52,332.59,331.53,332.04,249828.0,312.1246,312.1903,311.1953,311.674,249828.0
2022-01-24 12:20:00,331.99,332.8,331.73,332.08,329754.0,311.6271,312.3874,311.3831,311.7116,329754.0
2022-01-24 12:25:00,332.13,332.96,331.35,332.59,340783.0,311.7585,312.5376,311.0264,312.1903,340783.0
2022-01-24 12:30:00,332.57,332.83,331.98,332.44,259393.0,312.1715,312.4156,311.6177,312.0495,259393.0
2022-01-24 12:35:00,332.45,332.45,331.57,332.04,269517.0,312.0589,312.0589,311.2329,311.674,269517.0
2022-01-24 12:40:00,332.02,333.37,331.55,333.14,394464.0,311.6553,312.9225,311.2141,312.7066,394464.0
2022-01-24 12:45:00,333.15,333.57,332.88,333.31,217758.0,312.716,313.1102,312.4625,312.8661,217758.0
2022-01-24 12:50:00,333.26,334.63,332.84,334.57,274549.0,312.8192,314.1052,312.425,314.0489,274549.0
2022-01-24 12:55:00,334.53,334.84,333.99,334.16,239073.0,314.0113,314.3023,313.5044,313.664,239073.0
2022-01-24 13:00:00,334.15,334.45,333.73,334.27,263452.0,313.6546,313.9362,313.2604,313.7673,263452.0
2022-01-24 13:05:00,334.24,335.64,333.8,335.22,271455.0,313.7391,315.0532,313.3261,314.659,271455.0
2022-01-24 13:10:00,335.22,335.76,334.95,335.62,236767.0,314.659,315.1659,314.4056,315.0345,236767.0
2022-01-24 13:15:00,335.63,336.31,335.48,336.15,254285.0,315.0439,315.6821,314.9031,315.532,254285.0
2022-01-24 13:20:00,336.14,336.31,334.79,334.87,298608.0,315.5226,315.6821,314.2554,314.3305,298608.0
2022-01-24 13:25:00,334.88,335.31,334.2,334.49,268837.0,314.3399,314.7435,313.7016,313.9738,268837.0
2022-01-24 13:30:00,334.44,336.03,334.31,335.93,209556.0,313.9268,315.4193,313.8048,315.3254,209556.0
2022-01-24 13:35:00,335.91,336.0,334.83,335.96,159073.0,315.3067,315.3912,314.2929,315.3536,159073.0
2022-01-24 13:40:00,335.98,336.03,335.02,335.32,154747.0,315.3724,315.4193,314.4713,314.7529,154747.0
2022-01-24 13:45:00,335.28,336.7,335.28,336.7,186107.0,314.7153,316.0482,314.7153,316.0482,186107.0
2022-01-24 13:50:00,336.69,337.23,336.46,337.03,130480.0,316.0388,316.5457,315.8229,316.358,130480.0
2022-01-24 13:55:00,337.03,337.6,336.77,337.55,221267.0,316.358,316.893,316.1139,316.8461,221267.0
2022-01-24 14:00:00,337.58,338.74,337.42,337.76,339394.0,316.8742,317.9631,316.7241,317.0432,339394.0
2022-01-24 14:05:00,337.75,338.29,337.68,338.01,271981.0,317.0338,317.5407,316.9681,317.2779,271981.0
2022-01-24 14:10:00,338.02,338.43,336.44,336.73,314065.0,317.2873,317.6721,315.8042,316.0764,314065.0
2022-01-24 14:15:00,336.75,337.05,335.98,336.19,183375.0,316.0952,316.3768,315.3724,315.5695,183375.0
2022-01-24 14:20:00,336.21,336.86,335.38,335.47,292229.0,315.5883,316.1984,314.8092,314.8937,292229.0
2022-01-24 14:25:00,335.47,336.07,335.26,335.78,250775.0,314.8937,315.4569,314.6965,315.1847,250775.0
2022-01-24 14:30:00,335.73,336.58,335.57,335.64,209443.0,315.1377,315.9356,314.9875,315.0532,209443.0
2022-01-24 14:35:00,335.64,335.95,334.71,335.11,270206.0,315.0532,315.3442,314.1803,314.5557,270206.0
2022-01-24 14:40:00,335.1,335.34,334.79,334.88,132749.0,314.5464,314.7716,314.2554,314.3399,132749.0
2022-01-24 14:45:00,334.84,335.41,334.12,335.33,195533.0,314.3023,314.8373,313.6265,314.7623,195533.0
2022-01-24 14:50:00,335.33,335.87,334.94,335.81,264075.0,314.7623,315.2691,314.3962,315.2128,264075.0
2022-01-24 14:55:00,335.76,337.07,335.52,336.96,264008.0,315.1659,316.3955,314.9406,316.2923,264008.0
2022-01-24 15:00:00,336.95,338.0,336.9,337.26,279795.0,316.2829,317.2685,316.236,316.5739,279795.0
2022-01-24 15:05:00,337.25,337.47,336.77,337.41,194365.0,316.5645,316.771,316.1139,316.7147,194365.0
2022-01-24 15:10:00,337.41,338.4,337.38,338.29,134096.0,316.7147,317.644,316.6865,317.5407,134096.0
2022-01-24 15:15:00,338.29,339.01,337.57,337.81,265391.0,317.5407,318.2165,316.8649,317.0901,265391.0
2022-01-24 15:20:00,337.84,339.12,337.83,338.8,132669.0,317.1183,318.3198,317.1089,318.0194,132669.0
2022-01-24 15:25:00,338.84,339.41,338.11,338.86,244765.0,318.057,318.592,317.3717,318.0757,244765.0
2022-01-24 15:30:00,338.76,341.05,338.29,340.95,451069.0,317.9819,320.1314,317.5407,320.0375,451069.0
2022-01-24 15:35:00,340.93,341.36,340.29,341.23,323164.0,320.0188,320.4224,319.418,320.3004,323164.0
2022-01-24 15:40:00,341.27,341.37,339.8,340.38,260742.0,320.3379,320.4318,318.9581,319.5025,260742.0
2022-01-24 15:45:00,340.34,342.31,340.34,342.25,320768.0,319.465,321.3141,319.465,321.2578,320768.0
2022-01-24 15:50:00,342.34,344.08,342.3,343.28,449453.0,321.3423,322.9756,321.3047,322.2246,449453.0
2022-01-24 15:55:00,343.27,344.12,342.45,343.71,421653.0,322.2152,323.0131,321.4455,322.6283,421653.0
2022-01-25 09:30:00,340.26,340.7,338.91,339.71,745436.0,319.3899,319.8029,318.1227,318.8736,745436.0
2022-01-25 09:35:00,339.71,341.1,339.47,340.1,324926.0,318.8736,320.1783,318.6483,319.2397,324926.0
2022-01-25 09:40:00,340.09,340.64,338.76,339.03,570630.0,319.2303,319.7466,317.9819,318.2353,570630.0
2022-01-25 09:45:00,338.96,339.1,337.43,337.55,423638.0,318.1696,318.301,316.7334,316.8461,423638.0
2022-01-25 09:50:00,337.51,337.93,336.44,336.5,346713.0,316.8085,317.2028,315.8042,315.8605,346713.0
2022-01-25 09:55:00,336.6,337.26,336.46,336.91,247212.0,315.9544,316.5739,315.8229,316.2453,247212.0
2022-01-25 10:00:00,336.95,337.49,335.54,335.74,330624.0,316.2829,316.7898,314.9594,315.1471,330624.0
2022-01-25 10:05:00,335.77,336.55,335.34,336.45,275298.0,315.1753,315.9074,314.7716,315.8136,275298.0
2022-01-25 10:10:00,336.45,337.44,335.95,337.44,245515.0,315.8136,316.7428,315.3442,316.7428,245515.0
2022-01-25 10:15:00,337.46,338.12,337.0,337.82,245425.0,316.7616,317.3811,316.3298,317.0995,245425.0
2022-01-25 10:20:00,337.88,338.11,337.26,337.64,181002.0,317.1558,317.3717,316.5739,316.9306,181002.0
2022-01-25 10:25:00,337.66,339.75,337.54,339.75,218810.0,316.9493,318.9111,316.8367,318.9111,218810.0
2022-01-25 10:30:00,339.71,339.85,339.36,339.51,131761.0,318.8736,319.005,318.5451,318.6859,131761.0
2022-01-25 10:35:00,339.52,340.01,338.33,339.28,245772.0,318.6953,319.1552,317.5782,318.47,245772.0
2022-01-25 10:40:00,339.27,340.66,339.1,340.64,237337.0,318.4606,319.7653,318.301,319.7466,237337.0
2022-01-25 10:45:00,340.61,341.17,340.09,341.01,239195.0,319.7184,320.2441,319.2303,320.0939,239195.0
2022-01-25 10:50:00,341.04,341.12,340.0,340.18,193789.0,320.122,320.1971,319.1458,319.3148,193789.0
2022-01-25 10:55:00,340.22,340.45,339.1,339.2,174129.0,319.3523,319.5682,318.301,318.3949,174129.0
2022-01-25 11:00:00,339.2,339.76,338.97,339.71,151293.0,318.3949,318.9205,318.179,318.8736,151293.0
2022-01-25 11:05:00,339.62,340.05,338.65,338.99,154706.0,318.7891,319.1927,317.8786,318.1978,154706.0
2022-01-25 11:10:00,339.02,339.42,338.51,338.71,127349.0,318.2259,318.6014,317.7472,317.9349,127349.0
2022-01-25 11:15:00,338.64,340.06,338.58,340.0,171303.0,317.8692,319.2021,317.8129,319.1458,171303.0
2022-01-25 11:20:00,339.94,340.62,339.89,340.44,202924.0,319.0895,319.7278,319.0426,319.5588,202924.0
2022-01-25 11:25:00,340.4,340.92,340.0,340.46,188712.0,319.5213,320.0094,319.1458,319.5776,188712.0
2022-01-25 11:30:00,340.48,340.61,339.69,339.71,82672.0,319.5964,319.7184,318.8548,318.8736,82672.0
2022-01-25 11:35:00,339.7,339.9,338.46,338.86,152240.0,318.8642,319.0519,317.7003,318.0757,152240.0
2022-01-25 11:40:00,338.79,339.09,338.58,338.91,95558.0,318.01,318.2916,317.8129,318.1227,95558.0
2022-01-25 11:45:00,338.88,339.56,338.82,339.5,88245.0,318.0945,318.7328,318.0382,318.6765,88245.0
2022-01-25 11:50:00,339.47,340.17,339.29,340.15,88440.0,318.6483,319.3054,318.4794,319.2866,88440.0
2022-01-25 11:55:00,340.07,340.15,338.66,338.77,129502.0,319.2115,319.2866,317.888,317.9913,129502.0
2022-01-25 12:00:00,338.73,339.46,338.52,339.46,105286.0,317.9537,318.6389,317.7566,318.6389,105286.0
2022-01-25 12:05:00,339.45,340.46,339.45,340.2,136781.0,318.6295,319.5776,318.6295,319.3335,136781.0
2022-01-25 12:10:00,340.18,340.5,339.74,340.45,92623.0,319.3148,319.6151,318.9018,319.5682,92623.0
2022-01-25 12:15:00,340.44,340.94,339.36,340.14,199879.0,319.5588,320.0282,318.5451,319.2772,199879.0
2022-01-25 12:20:00,340.16,341.06,339.96,340.92,155464.0,319.296,320.1408,319.1083,320.0094,155464.0
2022-01-25 12:25:00,340.97,341.14,340.48,340.74,127991.0,320.0563,320.2159,319.5964,319.8404,127991.0
2022-01-25 12:30:00,340.74,340.75,339.63,339.8,138482.0,319.8404,319.8498,318.7985,318.9581,138482.0
2022-01-25 12:35:00,339.77,340.19,339.73,339.97,84692.0,318.9299,319.3242,318.8924,319.1177,84692.0
2022-01-25 12:40:00,339.96,340.15,339.32,340.15,78664.0,319.1083,319.2866,318.5075,319.2866,78664.0
2022-01-25 12:45:00,340.03,340.31,339.29,339.43,104070.0,319.174,319.4368,318.4794,318.6108,104070.0
2022-01-25 12:50:00,339.48,339.82,339.18,339.62,95920.0,318.6577,318.9769,318.3761,318.7891,95920.0
2022-01-25 12:55:00,339.57,340.08,339.07,340.02,63975.0,318.7422,319.2209,318.2729,319.1646,63975.0
2022-01-25 13:00:00,339.97,339.97,339.25,339.59,123901.0,319.1177,319.1177,318.4418,318.761,123901.0
2022-01-25 13:05:00,339.64,339.85,339.06,339.73,113986.0,318.8079,319.005,318.2635,318.8924,113986.0
2022-01-25 13:10:00,339.68,340.22,339.55,340.1,67375.0,318.8454,319.3523,318.7234,319.2397,67375.0
2022-01-25 13:15:00,340.07,340.43,339.81,340.32,56406.0,319.2115,319.5494,318.9675,319.4462,56406.0
2022-01-25 13:20:00,340.3,340.42,340.01,340.32,70100.0,319.4274,319.5401,319.1552,319.4462,70100.0
2022-01-25 13:25:00,340.27,341.58,340.12,341.46,113229.0,319.3993,320.6289,319.2585,320.5163,113229.0
2022-01-25 13:30:00,341.44,342.06,341.2,341.83,80494.0,320.4975,321.0795,320.2722,320.8636,80494.0
2022-01-25 13:35:00,341.9,342.11,341.51,342.11,66585.0,320.9293,321.1264,320.5632,321.1264,66585.0
2022-01-25 13:40:00,342.18,342.24,341.61,342.01,98093.0,321.1921,321.2484,320.6571,321.0325,98093.0
2022-01-25 13:45:00,342.08,342.89,341.81,342.73,115722.0,321.0982,321.8586,320.8448,321.7084,115722.0
2022-01-25 13:50:00,342.72,343.2,342.64,343.19,106575.0,321.699,322.1495,321.6239,322.1402,106575.0
2022-01-25 13:55:00,343.14,343.43,342.81,343.4,116185.0,322.0932,322.3654,321.7835,322.3373,116185.0
2022-01-25 14:00:00,343.38,343.46,342.62,342.77,133793.0,322.3185,322.3936,321.6051,321.7459,133793.0
2022-01-25 14:05:00,342.78,343.02,342.45,342.77,106645.0,321.7553,321.9806,321.4455,321.7459,106645.0
2022-01-25 14:10:00,342.8,343.84,342.72,343.67,135351.0,321.7741,322.7503,321.699,322.5907,135351.0
2022-01-25 14:15:00,343.7,344.0,343.56,343.96,128185.0,322.6189,322.9005,322.4875,322.8629,128185.0
2022-01-25 14:20:00,343.94,344.18,343.79,343.9,137535.0,322.8441,323.0694,322.7034,322.8066,137535.0
2022-01-25 14:25:00,343.89,343.96,343.47,343.83,176223.0,322.7972,322.8629,322.403,322.7409,176223.0
2022-01-25 14:30:00,343.83,343.99,342.98,343.07,106218.0,322.7409,322.8911,321.943,322.0275,106218.0
2022-01-25 14:35:00,343.08,343.82,343.08,343.82,75880.0,322.0369,322.7315,322.0369,322.7315,75880.0
2022-01-25 14:40:00,343.86,344.75,343.85,344.69,107646.0,322.7691,323.6045,322.7597,323.5481,107646.0
2022-01-25 14:45:00,344.64,344.94,344.55,344.68,283600.0,323.5012,323.7828,323.4167,323.5388,283600.0
2022-01-25 14:50:00,344.63,345.22,344.54,345.11,214859.0,323.4918,324.0456,323.4073,323.9424,214859.0
2022-01-25 14:55:00,345.04,345.79,344.95,345.69,215548.0,323.8767,324.5807,323.7922,324.4868,215548.0
2022-01-25 15:00:00,345.72,345.78,344.85,344.91,238047.0,324.515,324.5713,323.6983,323.7547,238047.0
2022-01-25 15:05:00,344.92,344.98,344.04,344.2,181852.0,323.764,323.8204,322.938,323.0882,181852.0
2022-01-25 15:10:00,344.16,344.25,343.87,343.97,160488.0,323.0507,323.1351,322.7784,322.8723,160488.0
2022-01-25 15:15:00,344.0,345.01,343.98,344.99,180720.0,322.9005,323.8485,322.8817,323.8297,180720.0
2022-01-25 15:20:00,344.97,345.01,343.98,344.06,130571.0,323.811,323.8485,322.8817,322.9568,130571.0
2022-01-25 15:25:00,344.01,344.03,342.85,343.05,215630.0,322.9099,322.9286,321.821,322.0087,215630.0
2022-01-25 15:30:00,343.1,343.19,342.5,342.68,175617.0,322.0557,322.1402,321.4925,321.6614,175617.0
2022-01-25 15:35:00,342.71,343.58,342.23,343.39,171034.0,321.6896,322.5062,321.239,322.3279,171034.0
2022-01-25 15:40:00,343.41,344.04,343.24,343.46,172802.0,322.3467,322.938,322.1871,322.3936,172802.0
2022-01-25 15:45:00,343.47,343.98,342.96,343.24,261119.0,322.403,322.8817,321.9243,322.1871,261119.0
2022-01-25 15:50:00,343.22,343.22,342.08,342.29,243511.0,322.1683,322.1683,321.0982,321.2954,243511.0
2022-01-25 15:55:00,342.3,343.23,342.2,342.97,274260.0,321.3047,322.1777,321.2109,321.9336,274260.0
2022-01-26 09:30:00,346.04,346.24,344.6,344.83,296870.0,324.8153,325.0031,323.4637,323.6796,296870.0
2022-01-26 09:35:00,344.86,345.47,344.69,345.02,191760.0,323.7077,324.2803,323.5481,323.8579,191760.0
2022-01-26 09:40:00,345.01,345.29,344.71,345.08,85548.0,323.8485,324.1113,323.5669,323.9142,85548.0
2022-01-26 09:45:00,345.22,347.0,345.21,346.85,140274.0,324.0456,325.7165,324.0363,325.5757,140274.0
2022-01-26 09:50:00,346.8,347.69,346.6,347.54,161448.0,325.5287,326.3641,325.341,326.2233,161448.0
2022-01-26 09:55:00,347.53,347.59,346.92,347.42,112996.0,326.214,326.2703,325.6414,326.1107,112996.0
2022-01-26 10:00:00,347.46,348.0,346.9,347.68,175893.0,326.1482,326.6551,325.6226,326.3548,175893.0
2022-01-26 10:05:00,347.67,347.77,347.06,347.32,113571.0,326.3454,326.4392,325.7728,326.0168,113571.0
2022-01-26 10:10:00,347.29,347.29,346.29,346.39,69513.0,325.9887,325.9887,325.05,325.1439,69513.0
2022-01-26 10:15:00,346.41,346.73,345.73,346.71,109922.0,325.1627,325.463,324.5244,325.4442,109922.0
2022-01-26 10:20:00,346.68,346.96,345.8,345.8,127441.0,325.4161,325.6789,324.5901,324.5901,127441.0
2022-01-26 10:25:00,345.75,345.76,344.48,344.95,158540.0,324.5431,324.5525,323.351,323.7922,158540.0
2022-01-26 10:30:00,344.88,344.91,344.22,344.54,202983.0,323.7265,323.7547,323.107,323.4073,202983.0
2022-01-26 10:35:00,344.51,344.91,344.15,344.2,182268.0,323.3792,323.7547,323.0413,323.0882,182268.0
2022-01-26 10:40:00,344.24,344.69,343.84,343.97,122013.0,323.1257,323.5481,322.7503,322.8723,122013.0
2022-01-26 10:45:00,343.95,344.21,343.62,344.09,122614.0,322.8535,323.0976,322.5438,322.9849,122614.0
2022-01-26 10:50:00,344.08,344.62,344.0,344.5,97697.0,322.9756,323.4824,322.9005,323.3698,97697.0
2022-01-26 10:55:00,344.51,345.2,344.18,344.87,125660.0,323.3792,324.0269,323.0694,323.7171,125660.0
2022-01-26 11:00:00,344.85,344.95,344.52,344.87,71106.0,323.6983,323.7922,323.3886,323.7171,71106.0
2022-01-26 11:05:00,344.83,345.79,344.77,345.66,155752.0,323.6796,324.5807,323.6232,324.4587,155752.0
2022-01-26 11:10:00,345.58,346.11,345.55,346.03,120757.0,324.3836,324.8811,324.3554,324.806,120757.0
2022-01-26 11:15:00,346.08,346.39,345.7,345.84,100349.0,324.8529,325.1439,324.4962,324.6276,100349.0
2022-01-26 11:20:00,345.84,346.48,345.75,346.24,88018.0,324.6276,325.2284,324.5431,325.0031,88018.0
2022-01-26 11:25:00,346.24,346.53,346.17,346.28,67774.0,325.0031,325.2753,324.9374,325.0406,67774.0
2022-01-26 11:30:00,346.34,346.66,345.86,346.26,97089.0,325.0969,325.3973,324.6464,325.0219,97089.0
2022-01-26 11:35:00,346.2,346.35,345.87,346.22,77946.0,324.9655,325.1063,324.6558,324.9843,77946.0
2022-01-26 11:40:00,346.22,346.56,346.13,346.32,55086.0,324.9843,325.3034,324.8998,325.0782,55086.0
2022-01-26 11:45:00,346.34,346.49,345.82,345.82,49260.0,325.0969,325.2377,324.6088,324.6088,49260.0
2022-01-26 11:50:00,345.87,346.05,345.32,345.95,55615.0,324.6558,324.8247,324.1395,324.7309,55615.0
2022-01-26 11:55:00,345.95,346.3,345.8,346.08,28826.0,324.7309,325.0594,324.5901,324.8529,28826.0
2022-01-26 12:00:00,346.1,346.48,345.95,346.05,61995.0,324.8717,325.2284,324.7309,324.8247,61995.0
2022-01-26 12:05:00,346.05,346.23,345.9,346.23,110117.0,324.8247,324.9937,324.6839,324.9937,110117.0
2022-01-26 12:10:00,346.19,346.7,346.02,346.57,162889.0,324.9561,325.4349,324.7966,325.3128,162889.0
2022-01-26 12:15:00,346.6,346.69,346.37,346.41,114493.0,325.341,325.4255,325.1251,325.1627,114493.0
2022-01-26 12:20:00,346.41,346.58,346.2,346.34,74567.0,325.1627,325.3222,324.9655,325.0969,74567.0
2022-01-26 12:25:00,346.39,346.69,346.32,346.63,59361.0,325.1439,325.4255,325.0782,325.3692,59361.0
2022-01-26 12:30:00,346.67,346.74,346.34,346.6,74221.0,325.4067,325.4724,325.0969,325.341,74221.0
2022-01-26 12:35:00,346.64,346.75,346.37,346.44,61487.0,325.3785,325.4818,325.1251,325.1908,61487.0
2022-01-26 12:40:00,346.48,346.76,346.48,346.68,45689.0,325.2284,325.4912,325.2284,325.4161,45689.0
2022-01-26 12:45:00,346.68,346.71,346.36,346.56,30818.0,325.4161,325.4442,325.1157,325.3034,30818.0
2022-01-26 12:50:00,346.57,346.63,346.33,346.55,26893.0,325.3128,325.3692,325.0876,325.2941,26893.0
2022-01-26 12:55:00,346.59,346.67,346.52,346.58,23237.0,325.3316,325.4067,325.2659,325.3222,23237.0
2022-01-26 13:00:00,346.61,346.65,345.57,345.73,94191.0,325.3504,325.3879,324.3742,324.5244,94191.0
2022-01-26 13:05:00,345.68,346.16,345.53,346.15,61771.0,324.4774,324.928,324.3366,324.9186,61771.0
2022-01-26 13:10:00,346.11,346.27,346.02,346.24,23049.0,324.8811,325.0312,324.7966,325.0031,23049.0
2022-01-26 13:15:00,346.18,346.3,345.88,345.99,34068.0,324.9468,325.0594,324.6652,324.7684,34068.0
2022-01-26 13:20:00,345.98,345.99,345.33,345.69,40883.0,324.759,324.7684,324.1489,324.4868,40883.0
2022-01-26 13:25:00,345.68,345.95,345.62,345.85,31623.0,324.4774,324.7309,324.4211,324.637,31623.0
2022-01-26 13:30:00,345.84,346.05,345.67,345.83,35238.0,324.6276,324.8247,324.468,324.6182,35238.0
2022-01-26 13:35:00,345.82,345.93,345.62,345.81,47223.0,324.6088,324.7121,324.4211,324.5995,47223.0
2022-01-26 13:40:00,345.85,346.01,345.68,345.9,67778.0,324.637,324.7872,324.4774,324.6839,67778.0
2022-01-26 13:45:00,345.85,345.93,345.6,345.72,48445.0,324.637,324.7121,324.4023,324.515,48445.0
2022-01-26 13:50:00,345.63,345.9,345.54,345.85,24250.0,324.4305,324.6839,324.346,324.637,24250.0
2022-01-26 13:55:00,345.8,346.1,345.57,345.78,43053.0,324.5901,324.8717,324.3742,324.5713,43053.0
2022-01-26 14:00:00,345.77,348.0,345.42,346.76,702838.0,324.5619,326.6551,324.2334,325.4912,702838.0
2022-01-26 14:05:00,346.68,347.5,346.16,346.27,169643.0,325.4161,326.1858,324.928,325.0312,169643.0
2022-01-26 14:10:00,346.35,346.69,344.49,344.84,322318.0,325.1063,325.4255,323.3604,323.6889,322318.0
2022-01-26 14:15:00,344.85,345.4,344.54,345.05,339197.0,323.6983,324.2146,323.4073,323.8861,339197.0
2022-01-26 14:20:00,345.05,345.52,344.73,345.37,143077.0,323.8861,324.3272,323.5857,324.1864,143077.0
2022-01-26 14:25:00,345.31,346.47,345.29,346.15,181109.0,324.1301,325.219,324.1113,324.9186,181109.0
2022-01-26 14:30:00,346.1,346.23,344.09,344.45,399563.0,324.8717,324.9937,322.9849,323.3229,399563.0
2022-01-26 14:35:00,344.45,346.31,343.82,345.73,587397.0,323.3229,325.0688,322.7315,324.5244,587397.0
2022-01-26 14:40:00,345.82,345.92,343.4,343.4,607741.0,324.6088,324.7027,322.3373,322.3373,607741.0
2022-01-26 14:45:00,343.3,343.41,341.68,341.97,703972.0,322.2434,322.3467,320.7228,320.995,703972.0
2022-01-26 14:50:00,341.97,343.68,341.93,342.82,646766.0,320.995,322.6001,320.9574,321.7928,646766.0
2022-01-26 14:55:00,342.8,343.15,342.25,343.07,457366.0,321.7741,322.1026,321.2578,322.0275,457366.0
2022-01-26 15:00:00,343.05,343.05,340.35,340.98,586854.0,322.0087,322.0087,319.4743,320.0657,586854.0
2022-01-26 15:05:00,341.01,341.12,339.44,339.49,484322.0,320.0939,320.1971,318.6202,318.6671,484322.0
2022-01-26 15:10:00,339.5,341.1,339.48,340.2,450890.0,318.6765,320.1783,318.6577,319.3335,450890.0
2022-01-26 15:15:00,340.14,340.74,339.47,339.62,523128.0,319.2772,319.8404,318.6483,318.7891,523128.0
2022-01-26 15:20:00,339.69,339.85,338.53,339.27,312879.0,318.8548,319.005,317.766,318.4606,312879.0
2022-01-26 15:25:00,339.3,340.78,338.82,340.72,353416.0,318.4887,319.878,318.0382,319.8217,353416.0
2022-01-26 15:30:00,340.66,341.16,339.98,340.11,331543.0,319.7653,320.2347,319.127,319.2491,331543.0
2022-01-26 15:35:00,340.03,340.92,339.31,340.43,580631.0,319.174,320.0094,318.4981,319.5494,580631.0
2022-01-26 15:40:00,340.39,341.42,339.95,340.79,507057.0,319.5119,320.4787,319.0989,319.8874,507057.0
2022-01-26 15:45:00,340.84,341.51,339.84,340.69,499575.0,319.9343,320.5632,318.9956,319.7935,499575.0
2022-01-26 15:50:00,340.73,341.93,340.07,341.6,330635.0,319.831,320.9574,319.2115,320.6477,330635.0
2022-01-26 15:55:00,341.63,342.15,340.64,341.47,295488.0,320.6758,321.1639,319.7466,320.5256,295488.0
2022-01-27 09:30:00,344.39,345.14,344.17,344.34,285000.0,323.2665,323.9705,323.06,323.2196,285000.0
2022-01-27 09:35:00,344.38,344.74,343.97,344.42,132411.0,323.2572,323.5951,322.8723,323.2947,132411.0
2022-01-27 09:40:00,344.41,345.92,344.41,345.9,141487.0,323.2853,324.7027,323.2853,324.6839,141487.0
2022-01-27 09:45:00,345.89,347.26,345.64,347.07,284409.0,324.6745,325.9605,324.4399,325.7822,284409.0
2022-01-27 09:50:00,347.04,347.37,346.72,347.03,208377.0,325.754,326.0638,325.4536,325.7446,208377.0
2022-01-27 09:55:00,347.04,347.07,345.94,346.78,274706.0,325.754,325.7822,324.7215,325.51,274706.0
2022-01-27 10:00:00,346.76,346.95,345.53,346.93,198877.0,325.4912,325.6695,324.3366,325.6508,198877.0
2022-01-27 10:05:00,346.91,347.63,346.58,347.3,165853.0,325.632,326.3078,325.3222,325.9981,165853.0
2022-01-27 10:10:00,347.29,347.62,346.95,347.27,135686.0,325.9887,326.2984,325.6695,325.9699,135686.0
2022-01-27 10:15:00,347.43,347.5,346.67,346.8,90424.0,326.1201,326.1858,325.4067,325.5287,90424.0
2022-01-27 10:20:00,346.86,347.14,346.24,346.34,131229.0,325.585,325.8479,325.0031,325.0969,131229.0
2022-01-27 10:25:00,346.37,346.53,344.83,344.84,99868.0,325.1251,325.2753,323.6796,323.6889,99868.0
2022-01-27 10:30:00,344.84,345.21,344.32,344.79,69447.0,323.6889,324.0363,323.2008,323.642,69447.0
2022-01-27 10:35:00,344.84,345.09,343.94,344.21,72980.0,323.6889,323.9236,322.8441,323.0976,72980.0
2022-01-27 10:40:00,344.25,345.51,344.04,345.5,57729.0,323.1351,324.3179,322.938,324.3085,57729.0
2022-01-27 10:45:00,345.48,345.67,344.97,345.26,64727.0,324.2897,324.468,323.811,324.0832,64727.0
2022-01-27 10:50:00,345.25,345.73,345.15,345.52,125316.0,324.0738,324.5244,323.9799,324.3272,125316.0
2022-01-27 10:55:00,345.48,346.69,345.45,346.59,136883.0,324.2897,325.4255,324.2615,325.3316,136883.0
2022-01-27 11:00:00,346.6,347.26,346.6,346.96,124336.0,325.341,325.9605,325.341,325.6789,124336.0
2022-01-27 11:05:00,347.0,347.18,345.93,345.98,75442.0,325.7165,325.8854,324.7121,324.759,75442.0
2022-01-27 11:10:00,346.1,346.99,346.06,346.86,36716.0,324.8717,325.7071,324.8341,325.585,36716.0
2022-01-27 11:15:00,346.77,346.77,345.43,345.94,147725.0,325.5006,325.5006,324.2428,324.7215,147725.0
2022-01-27 11:20:00,345.9,346.27,345.38,345.62,81505.0,324.6839,325.0312,324.1958,324.4211,81505.0
2022-01-27 11:25:00,345.78,345.78,345.03,345.49,40892.0,324.5713,324.5713,323.8673,324.2991,40892.0
2022-01-27 11:30:00,345.5,346.48,345.43,346.38,118714.0,324.3085,325.2284,324.2428,325.1345,118714.0
2022-01-27 11:35:00,346.37,346.75,346.08,346.2,122422.0,325.1251,325.4818,324.8529,324.9655,122422.0
2022-01-27 11:40:00,346.25,346.75,346.1,346.24,175529.0,325.0125,325.4818,324.8717,325.0031,175529.0
2022-01-27 11:45:00,346.25,346.7,346.24,346.35,102924.0,325.0125,325.4349,325.0031,325.1063,102924.0
2022-01-27 11:50:00,346.36,346.53,345.99,346.47,51261.0,325.1157,325.2753,324.7684,325.219,51261.0
2022-01-27 11:55:00,346.45,346.59,346.2,346.49,72562.0,325.2002,325.3316,324.9655,325.2377,72562.0
2022-01-27 12:00:00,346.56,346.58,345.89,346.38,106649.0,325.3034,325.3222,324.6745,325.1345,106649.0
2022-01-27 12:05:00,346.33,346.33,345.15,345.4,68425.0,325.0876,325.0876,323.9799,324.2146,68425.0
2022-01-27 12:10:00,345.44,345.48,344.9,345.22,112962.0,324.2521,324.2897,323.7453,324.0456,112962.0
2022-01-27 12:15:00,345.2,345.2,344.06,344.33,81628.0,324.0269,324.0269,322.9568,323.2102,81628.0
2022-01-27 12:20:00,344.28,344.47,343.82,343.96,72596.0,323.1633,323.3416,322.7315,322.8629,72596.0
2022-01-27 12:25:00,344.01,344.35,343.5,343.8,89832.0,322.9099,323.229,322.4311,322.7127,89832.0
2022-01-27 12:30:00,343.78,344.08,343.13,343.21,103787.0,322.694,322.9756,322.0838,322.1589,103787.0
2022-01-27 12:35:00,343.24,343.32,342.54,342.81,157230.0,322.1871,322.2622,321.53,321.7835,157230.0
2022-01-27 12:40:00,342.75,343.14,342.63,342.9,76936.0,321.7271,322.0932,321.6145,321.8679,76936.0
2022-01-27 12:45:00,342.83,342.83,341.85,342.04,119395.0,321.8022,321.8022,320.8823,321.0607,119395.0
2022-01-27 12:50:00,342.07,342.68,342.07,342.53,89981.0,321.0888,321.6614,321.0888,321.5206,89981.0
2022-01-27 12:55:00,342.5,343.25,342.5,342.72,123110.0,321.4925,322.1965,321.4925,321.699,123110.0
2022-01-27 13:00:00,342.7,343.01,341.88,341.93,144661.0,321.6802,321.9712,320.9105,320.9574,144661.0
2022-01-27 13:05:00,341.89,342.05,341.26,341.75,114603.0,320.9199,321.0701,320.3285,320.7885,114603.0
2022-01-27 13:10:00,341.83,341.86,341.31,341.82,97730.0,320.8636,320.8917,320.3755,320.8542,97730.0
2022-01-27 13:15:00,341.75,342.35,341.25,341.33,187055.0,320.7885,321.3517,320.3191,320.3942,187055.0
2022-01-27 13:20:00,341.32,341.38,340.23,340.26,145578.0,320.3848,320.4412,319.3617,319.3899,145578.0
2022-01-27 13:25:00,340.27,340.89,340.19,340.4,161134.0,319.3993,319.9812,319.3242,319.5213,161134.0
2022-01-27 13:30:00,340.31,341.02,340.24,340.93,244116.0,319.4368,320.1033,319.3711,320.0188,244116.0
2022-01-27 13:35:00,340.89,341.38,340.34,340.46,174129.0,319.9812,320.4412,319.465,319.5776,174129.0
2022-01-27 13:40:00,340.42,341.16,340.18,340.85,126037.0,319.5401,320.2347,319.3148,319.9437,126037.0
2022-01-27 13:45:00,340.78,341.15,340.46,341.01,121553.0,319.878,320.2253,319.5776,320.0939,121553.0
2022-01-27 13:50:00,340.99,341.11,340.4,340.56,95621.0,320.0751,320.1877,319.5213,319.6715,95621.0
2022-01-27 13:55:00,340.54,341.51,340.46,341.19,219812.0,319.6527,320.5632,319.5776,320.2628,219812.0
2022-01-27 14:00:00,341.19,342.6,341.06,342.38,178783.0,320.2628,321.5863,320.1408,321.3798,178783.0
2022-01-27 14:05:00,342.41,342.96,341.92,342.32,153126.0,321.408,321.9243,320.948,321.3235,153126.0
2022-01-27 14:10:00,342.32,342.71,342.05,342.14,104142.0,321.3235,321.6896,321.0701,321.1546,104142.0
2022-01-27 14:15:00,342.14,342.25,341.22,341.46,111280.0,321.1546,321.2578,320.291,320.5163,111280.0
2022-01-27 14:20:00,341.47,341.49,340.63,340.7,115187.0,320.5256,320.5444,319.7372,319.8029,115187.0
2022-01-27 14:25:00,340.71,340.95,340.47,340.6,122205.0,319.8123,320.0375,319.587,319.709,122205.0
2022-01-27 14:30:00,340.58,341.11,340.01,340.28,117082.0,319.6902,320.1877,319.1552,319.4086,117082.0
2022-01-27 14:35:00,340.32,341.11,340.25,341.04,104406.0,319.4462,320.1877,319.3805,320.122,104406.0
2022-01-27 14:40:00,341.01,342.0,340.95,341.85,115142.0,320.0939,321.0231,320.0375,320.8823,115142.0
2022-01-27 14:45:00,341.87,342.3,341.61,341.81,103313.0,320.9011,321.3047,320.6571,320.8448,103313.0
2022-01-27 14:50:00,341.79,341.82,340.62,340.78,136474.0,320.826,320.8542,319.7278,319.878,136474.0
2022-01-27 14:55:00,340.74,341.26,340.37,340.98,73937.0,319.8404,320.3285,319.4931,320.0657,73937.0
2022-01-27 15:00:00,341.05,342.13,341.03,341.79,106778.0,320.1314,321.1452,320.1126,320.826,106778.0
2022-01-27 15:05:00,341.84,342.23,341.27,341.39,107524.0,320.873,321.239,320.3379,320.4506,107524.0
2022-01-27 15:10:00,341.41,341.57,340.28,340.4,111428.0,320.4693,320.6195,319.4086,319.5213,111428.0
2022-01-27 15:15:00,340.44,340.99,339.89,340.98,130365.0,319.5588,320.0751,319.0426,320.0657,130365.0
2022-01-27 15:20:00,340.94,341.25,340.38,340.91,92060.0,320.0282,320.3191,319.5025,320.0,92060.0
2022-01-27 15:25:00,340.89,341.93,340.85,341.73,93098.0,319.9812,320.9574,319.9437,320.7697,93098.0
2022-01-27 15:30:00,341.76,342.3,341.54,341.68,116942.0,320.7979,321.3047,320.5914,320.7228,116942.0
2022-01-27 15:35:00,341.68,342.01,341.09,341.3,134533.0,320.7228,321.0325,320.169,320.3661,134533.0
2022-01-27 15:40:00,341.32,342.73,341.15,342.49,150030.0,320.3848,321.7084,320.2253,321.4831,150030.0
2022-01-27 15:45:00,342.52,343.16,341.53,341.9,228813.0,321.5112,322.112,320.582,320.9293,228813.0
2022-01-27 15:50:00,341.88,342.12,341.42,341.82,186540.0,320.9105,321.1358,320.4787,320.8542,186540.0
2022-01-27 15:55:00,341.8,342.14,341.28,341.5,181112.0,320.8354,321.1546,320.3473,320.5538,181112.0
2022-01-28 09:30:00,341.89,342.13,339.29,339.52,271740.0,320.9199,321.1452,318.4794,318.6953,271740.0
2022-01-28 09:35:00,339.54,339.74,338.42,338.69,176239.0,318.714,318.9018,317.6627,317.9162,176239.0
2022-01-28 09:40:00,338.73,339.29,338.44,338.88,213781.0,317.9537,318.4794,317.6815,318.0945,213781.0
2022-01-28 09:45:00,338.93,339.35,338.41,338.76,198611.0,318.1414,318.5357,317.6533,317.9819,198611.0
2022-01-28 09:50:00,338.8,339.75,338.49,338.75,168539.0,318.0194,318.9111,317.7284,317.9725,168539.0
2022-01-28 09:55:00,338.75,338.97,337.96,338.33,139772.0,317.9725,318.179,317.2309,317.5782,139772.0
2022-01-28 10:00:00,338.27,338.67,337.9,338.49,140787.0,317.5219,317.8974,317.1746,317.7284,140787.0
2022-01-28 10:05:00,338.5,339.26,338.32,339.14,103962.0,317.7378,318.4512,317.5689,318.3386,103962.0
2022-01-28 10:10:00,339.12,340.08,339.09,339.79,134678.0,318.3198,319.2209,318.2916,318.9487,134678.0
2022-01-28 10:15:00,339.78,340.74,339.63,340.73,131614.0,318.9393,319.8404,318.7985,319.831,131614.0
2022-01-28 10:20:00,340.64,340.98,339.93,340.22,154765.0,319.7466,320.0657,319.0801,319.3523,154765.0
2022-01-28 10:25:00,340.23,340.33,339.54,339.95,106537.0,319.3617,319.4556,318.714,319.0989,106537.0
2022-01-28 10:30:00,339.99,340.08,339.12,339.25,102699.0,319.1364,319.2209,318.3198,318.4418,102699.0
2022-01-28 10:35:00,339.27,340.15,339.2,339.77,113604.0,318.4606,319.2866,318.3949,318.9299,113604.0
2022-01-28 10:40:00,339.75,339.75,338.56,338.74,136403.0,318.9111,318.9111,317.7941,317.9631,136403.0
2022-01-28 10:45:00,338.78,340.15,338.44,340.09,189612.0,318.0006,319.2866,317.6815,319.2303,189612.0
2022-01-28 10:50:00,340.16,340.91,340.05,340.85,178248.0,319.296,320.0,319.1927,319.9437,178248.0
2022-01-28 10:55:00,340.87,341.24,340.05,341.18,185138.0,319.9625,320.3098,319.1927,320.2534,185138.0
2022-01-28 11:00:00,341.23,341.42,340.51,340.65,188700.0,320.3004,320.4787,319.6245,319.7559,188700.0
2022-01-28 11:05:00,340.65,341.1,340.55,340.94,84648.0,319.7559,320.1783,319.6621,320.0282,84648.0
2022-01-28 11:10:00,340.93,341.73,340.82,341.5,147341.0,320.0188,320.7697,319.9155,320.5538,147341.0
2022-01-28 11:15:00,341.55,342.32,341.5,342.18,120742.0,320.6007,321.3235,320.5538,321.1921,120742.0
2022-01-28 11:20:00,342.21,342.32,341.74,341.97,91011.0,321.2203,321.3235,320.7791,320.995,91011.0
2022-01-28 11:25:00,341.94,342.54,341.84,342.29,84526.0,320.9668,321.53,320.873,321.2954,84526.0
2022-01-28 11:30:00,342.3,342.46,341.79,342.23,140658.0,321.3047,321.4549,320.826,321.239,140658.0
2022-01-28 11:35:00,342.25,343.18,342.2,342.77,97632.0,321.2578,322.1308,321.2109,321.7459,97632.0
2022-01-28 11:40:00,342.74,342.94,342.49,342.73,66515.0,321.7178,321.9055,321.4831,321.7084,66515.0
2022-01-28 11:45:00,342.78,342.84,342.35,342.44,65947.0,321.7553,321.8116,321.3517,321.4362,65947.0
2022-01-28 11:50:00,342.42,342.94,342.34,342.9,56378.0,321.4174,321.9055,321.3423,321.8679,56378.0
2022-01-28 11:55:00,342.89,343.76,342.78,343.63,109533.0,321.8586,322.6752,321.7553,322.5532,109533.0
2022-01-28 12:00:00,343.61,343.77,343.31,343.68,69243.0,322.5344,322.6846,322.2528,322.6001,69243.0
2022-01-28 12:05:00,343.66,344.0,343.51,343.77,62068.0,322.5813,322.9005,322.4405,322.6846,62068.0
2022-01-28 12:10:00,343.76,343.89,342.87,343.07,106140.0,322.6752,322.7972,321.8398,322.0275,106140.0
2022-01-28 12:15:00,343.14,343.77,342.96,343.67,101779.0,322.0932,322.6846,321.9243,322.5907,101779.0
2022-01-28 12:20:00,343.67,343.69,342.71,342.99,90103.0,322.5907,322.6095,321.6896,321.9524,90103.0
2022-01-28 12:25:00,342.84,342.84,342.26,342.53,84499.0,321.8116,321.8116,321.2672,321.5206,84499.0
2022-01-28 12:30:00,342.54,342.75,342.27,342.61,56209.0,321.53,321.7271,321.2766,321.5957,56209.0
2022-01-28 12:35:00,342.59,342.81,342.2,342.29,62179.0,321.577,321.7835,321.2109,321.2954,62179.0
2022-01-28 12:40:00,342.3,342.68,342.24,342.68,61696.0,321.3047,321.6614,321.2484,321.6614,61696.0
2022-01-28 12:45:00,342.71,342.82,342.08,342.35,61490.0,321.6896,321.7928,321.0982,321.3517,61490.0
2022-01-28 12:50:00,342.34,342.34,341.5,341.74,112670.0,321.3423,321.3423,320.5538,320.7791,112670.0
2022-01-28 12:55:00,341.79,342.2,341.71,341.82,49207.0,320.826,321.2109,320.7509,320.8542,49207.0
2022-01-28 13:00:00,341.85,342.62,341.74,342.54,65599.0,320.8823,321.6051,320.7791,321.53,65599.0
2022-01-28 13:05:00,342.56,343.39,342.4,343.31,46973.0,321.5488,322.3279,321.3986,322.2528,46973.0
2022-01-28 13:10:00,343.25,343.4,343.1,343.27,56922.0,322.1965,322.3373,322.0557,322.2152,56922.0
2022-01-28 13:15:00,343.33,343.39,342.95,343.08,54180.0,322.2716,322.3279,321.9149,322.0369,54180.0
2022-01-28 13:20:00,343.08,343.16,342.47,342.89,61224.0,322.0369,322.112,321.4643,321.8586,61224.0
2022-01-28 13:25:00,342.89,343.09,342.34,342.91,49806.0,321.8586,322.0463,321.3423,321.8773,49806.0
2022-01-28 13:30:00,342.92,343.65,342.92,343.39,75688.0,321.8867,322.5719,321.8867,322.3279,75688.0
2022-01-28 13:35:00,343.4,343.77,343.25,343.44,66797.0,322.3373,322.6846,322.1965,322.3748,66797.0
2022-01-28 13:40:00,343.4,343.54,343.13,343.37,51788.0,322.3373,322.4687,322.0838,322.3091,51788.0
2022-01-28 13:45:00,343.36,343.71,343.17,343.3,52093.0,322.2997,322.6283,322.1214,322.2434,52093.0
2022-01-28 13:50:00,343.25,343.92,343.22,343.77,61441.0,322.1965,322.8254,322.1683,322.6846,61441.0
2022-01-28 13:55:00,343.78,343.94,343.41,343.41,96609.0,322.694,322.8441,322.3467,322.3467,96609.0
2022-01-28 14:00:00,343.39,344.03,343.13,343.14,140486.0,322.3279,322.9286,322.0838,322.0932,140486.0
2022-01-28 14:05:00,343.11,343.25,342.6,342.79,123312.0,322.0651,322.1965,321.5863,321.7647,123312.0
2022-01-28 14:10:00,342.75,342.83,341.99,342.04,82266.0,321.7271,321.8022,321.0138,321.0607,82266.0
2022-01-28 14:15:00,342.01,342.02,341.56,341.72,131267.0,321.0325,321.0419,320.6101,320.7603,131267.0
2022-01-28 14:20:00,341.71,341.71,340.78,340.78,158996.0,320.7509,320.7509,319.878,319.878,158996.0
2022-01-28 14:25:00,340.83,341.26,340.7,340.75,105646.0,319.9249,320.3285,319.8029,319.8498,105646.0
2022-01-28 14:30:00,340.75,341.1,340.27,340.64,104051.0,319.8498,320.1783,319.3993,319.7466,104051.0
2022-01-28 14:35:00,340.67,341.2,340.66,341.2,72378.0,319.7747,320.2722,319.7653,320.2722,72378.0
2022-01-28 14:40:00,341.17,342.28,341.17,342.22,182531.0,320.2441,321.286,320.2441,321.2296,182531.0
2022-01-28 14:45:00,342.24,342.84,342.1,342.8,81949.0,321.2484,321.8116,321.117,321.7741,81949.0
2022-01-28 14:50:00,342.85,343.09,342.46,342.8,85629.0,321.821,322.0463,321.4549,321.7741,85629.0
2022-01-28 14:55:00,342.8,343.66,342.73,343.54,122854.0,321.7741,322.5813,321.7084,322.4687,122854.0
2022-01-28 15:00:00,343.58,343.84,343.22,343.62,88879.0,322.5062,322.7503,322.1683,322.5438,88879.0
2022-01-28 15:05:00,343.64,344.0,343.56,343.86,76582.0,322.5626,322.9005,322.4875,322.7691,76582.0
2022-01-28 15:10:00,343.85,343.88,343.03,343.41,87804.0,322.7597,322.7878,321.99,322.3467,87804.0
2022-01-28 15:15:00,343.44,343.98,343.3,343.73,70841.0,322.3748,322.8817,322.2434,322.647,70841.0
2022-01-28 15:20:00,343.72,344.57,343.5,344.52,113682.0,322.6376,323.4355,322.4311,323.3886,113682.0
2022-01-28 15:25:00,344.52,344.66,343.94,344.13,76801.0,323.3886,323.52,322.8441,323.0225,76801.0
2022-01-28 15:30:00,344.15,344.97,343.28,344.69,164898.0,323.0413,323.811,322.2246,323.5481,164898.0
2022-01-28 15:35:00,344.67,344.98,344.52,344.86,100490.0,323.5294,323.8204,323.3886,323.7077,100490.0
2022-01-28 15:40:00,344.85,345.45,344.85,345.28,147156.0,323.6983,324.2615,323.6983,324.102,147156.0
2022-01-28 15:45:00,345.29,345.96,344.85,345.95,170474.0,324.1113,324.7403,323.6983,324.7309,170474.0
2022-01-28 15:50:00,345.92,346.47,345.86,346.36,265654.0,324.7027,325.219,324.6464,325.1157,265654.0
2022-01-28 15:55:00,346.36,347.18,346.17,347.09,486862.0,325.1157,325.8854,324.9374,325.8009,486862.0
2022-01-31 09:30:00,345.78,345.79,344.72,345.76,228168.0,324.5713,324.5807,323.5763,324.5525,228168.0
2022-01-31 09:35:00,345.76,346.12,345.44,345.73,136058.0,324.5525,324.8904,324.2521,324.5244,136058.0
2022-01-31 09:40:00,345.74,346.14,345.55,345.7,139795.0,324.5337,324.9092,324.3554,324.4962,139795.0
2022-01-31 09:45:00,345.75,345.89,345.21,345.34,157951.0,324.5431,324.6745,324.0363,324.1583,157951.0
2022-01-31 09:50:00,345.34,346.49,345.25,346.16,126451.0,324.1583,325.2377,324.0738,324.928,126451.0
2022-01-31 09:55:00,346.11,346.75,345.97,346.74,87483.0,324.8811,325.4818,324.7496,325.4724,87483.0
2022-01-31 10:00:00,346.76,347.47,346.71,347.24,167002.0,325.4912,326.1576,325.4442,325.9417,167002.0
2022-01-31 10:05:00,347.23,347.54,346.91,347.54,91426.0,325.9324,326.2233,325.632,326.2233,91426.0
2022-01-31 10:10:00,347.55,347.78,347.22,347.56,145012.0,326.2327,326.4486,325.923,326.2421,145012.0
2022-01-31 10:15:00,347.57,347.87,347.43,347.66,89341.0,326.2515,326.5331,326.1201,326.336,89341.0
2022-01-31 10:20:00,347.67,348.3,347.59,347.96,97299.0,326.3454,326.9367,326.2703,326.6176,97299.0
2022-01-31 10:25:00,347.96,348.03,347.28,347.31,78418.0,326.6176,326.6833,325.9793,326.0074,78418.0
2022-01-31 10:30:00,347.36,347.66,347.05,347.5,74364.0,326.0544,326.336,325.7634,326.1858,74364.0
2022-01-31 10:35:00,347.53,347.76,347.2,347.2,69209.0,326.214,326.4298,325.9042,325.9042,69209.0
2022-01-31 10:40:00,347.22,347.24,346.83,346.99,62457.0,325.923,325.9417,325.5569,325.7071,62457.0
2022-01-31 10:45:00,347.02,347.06,346.48,346.9,47810.0,325.7352,325.7728,325.2284,325.6226,47810.0
2022-01-31 10:50:00,346.91,347.5,346.88,347.39,75239.0,325.632,326.1858,325.6038,326.0825,75239.0
2022-01-31 10:55:00,347.41,347.48,346.89,347.35,47164.0,326.1013,326.167,325.6132,326.045,47164.0
2022-01-31 11:00:00,347.34,347.51,347.12,347.2,40776.0,326.0356,326.1952,325.8291,325.9042,40776.0
2022-01-31 11:05:00,347.25,347.32,347.04,347.13,43421.0,325.9511,326.0168,325.754,325.8385,43421.0
2022-01-31 11:10:00,347.08,347.37,346.73,347.26,56769.0,325.7916,326.0638,325.463,325.9605,56769.0
2022-01-31 11:15:00,347.25,347.3,346.78,346.88,56962.0,325.9511,325.9981,325.51,325.6038,56962.0
2022-01-31 11:20:00,346.9,347.1,346.5,346.72,52356.0,325.6226,325.8103,325.2471,325.4536,52356.0
2022-01-31 11:25:00,346.68,346.93,346.41,346.58,79060.0,325.4161,325.6508,325.1627,325.3222,79060.0
2022-01-31 11:30:00,346.59,347.4,346.33,347.28,82923.0,325.3316,326.0919,325.0876,325.9793,82923.0
2022-01-31 11:35:00,347.29,347.36,346.94,347.1,58288.0,325.9887,326.0544,325.6601,325.8103,58288.0
2022-01-31 11:40:00,347.17,347.46,347.05,347.37,55058.0,325.876,326.1482,325.7634,326.0638,55058.0
2022-01-31 11:45:00,347.37,347.74,347.19,347.71,58889.0,326.0638,326.4111,325.8948,326.3829,58889.0
2022-01-31 11:50:00,347.72,348.4,347.67,348.4,79867.0,326.3923,327.0306,326.3454,327.0306,79867.0
2022-01-31 11:55:00,348.37,348.49,348.25,348.34,56784.0,327.0024,327.1151,326.8898,326.9743,56784.0
2022-01-31 12:00:00,348.35,348.38,348.12,348.25,58797.0,326.9837,327.0118,326.7678,326.8898,58797.0
2022-01-31 12:05:00,348.28,348.5,347.94,347.94,69047.0,326.918,327.1245,326.5988,326.5988,69047.0
2022-01-31 12:10:00,347.98,348.36,347.98,348.15,45411.0,326.6364,326.993,326.6364,326.7959,45411.0
2022-01-31 12:15:00,348.24,348.76,348.12,348.66,79063.0,326.8804,327.3685,326.7678,327.2746,79063.0
2022-01-31 12:20:00,348.6,348.65,347.99,348.17,44991.0,327.2183,327.2653,326.6457,326.8147,44991.0
2022-01-31 12:25:00,348.15,348.44,347.91,348.33,32003.0,326.7959,327.0681,326.5706,326.9649,32003.0
2022-01-31 12:30:00,348.37,348.53,348.01,348.11,51518.0,327.0024,327.1526,326.6645,326.7584,51518.0
2022-01-31 12:35:00,348.13,348.41,348.02,348.34,38207.0,326.7772,327.04,326.6739,326.9743,38207.0
2022-01-31 12:40:00,348.35,348.52,348.22,348.34,34564.0,326.9837,327.1432,326.8616,326.9743,34564.0
2022-01-31 12:45:00,348.38,348.9,348.38,348.87,46893.0,327.0118,327.4999,327.0118,327.4718,46893.0
2022-01-31 12:50:00,348.84,349.01,348.68,348.96,67232.0,327.4436,327.6032,327.2934,327.5562,67232.0
2022-01-31 12:55:00,348.96,349.07,348.83,348.98,75852.0,327.5562,327.6595,327.4342,327.575,75852.0
2022-01-31 13:00:00,349.0,349.0,348.71,348.89,64850.0,327.5938,327.5938,327.3216,327.4905,64850.0
2022-01-31 13:05:00,348.88,348.98,348.71,348.84,63340.0,327.4812,327.575,327.3216,327.4436,63340.0
2022-01-31 13:10:00,348.82,348.97,348.56,348.92,70525.0,327.4248,327.5656,327.1808,327.5187,70525.0
2022-01-31 13:15:00,348.96,349.27,348.73,349.26,90656.0,327.5562,327.8472,327.3404,327.8378,90656.0
2022-01-31 13:20:00,349.28,349.43,349.17,349.41,64267.0,327.8566,327.9974,327.7534,327.9786,64267.0
2022-01-31 13:25:00,349.37,349.6,349.0,349.05,111078.0,327.9411,328.157,327.5938,327.6407,111078.0
2022-01-31 13:30:00,349.09,349.11,348.76,348.98,43096.0,327.6783,327.697,327.3685,327.575,43096.0
2022-01-31 13:35:00,348.99,349.45,348.85,349.19,38774.0,327.5844,328.0162,327.453,327.7721,38774.0
2022-01-31 13:40:00,349.2,349.49,349.02,349.02,65214.0,327.7815,328.0537,327.6126,327.6126,65214.0
2022-01-31 13:45:00,349.01,349.24,348.91,349.12,70344.0,327.6032,327.8191,327.5093,327.7064,70344.0
2022-01-31 13:50:00,349.11,349.22,348.96,349.09,40545.0,327.697,327.8003,327.5562,327.6783,40545.0
2022-01-31 13:55:00,349.15,349.29,349.07,349.28,42761.0,327.7346,327.866,327.6595,327.8566,42761.0
2022-01-31 14:00:00,349.34,349.47,349.2,349.43,42522.0,327.9129,328.035,327.7815,327.9974,42522.0
2022-01-31 14:05:00,349.4,349.81,349.37,349.74,67386.0,327.9693,328.3541,327.9411,328.2884,67386.0
2022-01-31 14:10:00,349.71,349.84,349.55,349.62,46474.0,328.2602,328.3823,328.1101,328.1758,46474.0
2022-01-31 14:15:00,349.62,349.87,349.53,349.73,32352.0,328.1758,328.4104,328.0913,328.279,32352.0
2022-01-31 14:20:00,349.71,349.91,349.6,349.8,58510.0,328.2602,328.448,328.157,328.3447,58510.0
2022-01-31 14:25:00,349.76,349.85,349.63,349.85,43297.0,328.3072,328.3917,328.1851,328.3917,43297.0
2022-01-31 14:30:00,349.84,349.88,349.66,349.8,41240.0,328.3823,328.4198,328.2133,328.3447,41240.0
2022-01-31 14:35:00,349.82,349.88,349.68,349.75,22959.0,328.3635,328.4198,328.2321,328.2978,22959.0
2022-01-31 14:40:00,349.76,349.84,349.67,349.75,38342.0,328.3072,328.3823,328.2227,328.2978,38342.0
2022-01-31 14:45:00,349.76,349.8,349.55,349.6,35057.0,328.3072,328.3447,328.1101,328.157,35057.0
2022-01-31 14:50:00,349.64,349.71,349.48,349.54,23320.0,328.1945,328.2602,328.0443,328.1007,23320.0
2022-01-31 14:55:00,349.53,349.8,349.53,349.76,57214.0,328.0913,328.3447,328.0913,328.3072,57214.0
2022-01-31 15:00:00,349.71,349.95,349.67,349.86,114824.0,328.2602,328.4855,328.2227,328.401,114824.0
2022-01-31 15:05:00,349.87,349.97,349.34,349.36,95985.0,328.4104,328.5043,327.9129,327.9317,95985.0
2022-01-31 15:10:00,349.38,349.46,348.38,348.49,132685.0,327.9505,328.0256,327.0118,327.1151,132685.0
2022-01-31 15:15:00,348.47,348.75,348.19,348.36,125294.0,327.0963,327.3591,326.8335,326.993,125294.0
2022-01-31 15:20:00,348.36,349.36,348.34,349.23,110302.0,326.993,327.9317,326.9743,327.8097,110302.0
2022-01-31 15:25:00,349.26,349.5,349.09,349.29,58930.0,327.8378,328.0631,327.6783,327.866,58930.0
2022-01-31 15:30:00,349.31,350.06,348.96,350.06,112922.0,327.8848,328.5888,327.5562,328.5888,112922.0
2022-01-31 15:35:00,350.03,350.13,349.55,349.79,89489.0,328.5606,328.6545,328.1101,328.3353,89489.0
2022-01-31 15:40:00,349.79,349.99,349.6,349.79,105289.0,328.3353,328.5231,328.157,328.3353,105289.0
2022-01-31 15:45:00,349.81,350.41,349.71,350.37,113278.0,328.3541,328.9173,328.2602,328.8798,113278.0
2022-01-31 15:50:00,350.36,351.19,350.34,351.14,215198.0,328.8704,329.6495,328.8516,329.6025,215198.0
2022-01-31 15:55:00,351.12,351.36,350.76,350.97,308504.0,329.5838,329.809,329.2458,329.443,308504.0
2022-02-01 09:30:00,351.69,351.76,350.62,351.6,362339.0,330.1188,330.1845,329.1144,330.0343,362339.0
2022-02-01 09:35:00,351.58,352.14,351.34,351.8,100773.0,330.0155,330.5412,329.7903,330.2221,100773.0
2022-02-01 09:40:00,351.81,352.12,350.9,351.13,95328.0,330.2314,330.5224,329.3773,329.5931,95328.0
2022-02-01 09:45:00,351.14,351.32,350.61,351.29,176584.0,329.6025,329.7715,329.105,329.7433,176584.0
2022-02-01 09:50:00,351.3,351.78,351.2,351.24,78038.0,329.7527,330.2033,329.6589,329.6964,78038.0
2022-02-01 09:55:00,351.29,351.76,351.11,351.44,83347.0,329.7433,330.1845,329.5744,329.8841,83347.0
2022-02-01 10:00:00,351.44,351.51,350.1,350.17,183421.0,329.8841,329.9498,328.6263,328.692,183421.0
2022-02-01 10:05:00,350.16,350.63,349.68,350.24,113001.0,328.6826,329.1238,328.2321,328.7577,113001.0
2022-02-01 10:10:00,350.31,350.98,350.19,350.94,99905.0,328.8234,329.4523,328.7108,329.4148,99905.0
2022-02-01 10:15:00,351.0,351.0,350.4,350.41,78437.0,329.4711,329.4711,328.9079,328.9173,78437.0
2022-02-01 10:20:00,350.41,351.41,350.37,351.32,101750.0,328.9173,329.856,328.8798,329.7715,101750.0
2022-02-01 10:25:00,351.34,351.55,350.55,350.57,106576.0,329.7903,329.9874,329.0487,329.0675,106576.0
2022-02-01 10:30:00,350.61,351.29,350.55,350.72,88975.0,329.105,329.7433,329.0487,329.2083,88975.0
2022-02-01 10:35:00,350.8,351.35,350.67,351.05,77962.0,329.2834,329.7997,329.1614,329.5181,77962.0
2022-02-01 10:40:00,351.1,351.44,350.42,350.69,65403.0,329.565,329.8841,328.9267,329.1801,65403.0
2022-02-01 10:45:00,350.69,350.78,350.32,350.55,53372.0,329.1801,329.2646,328.8328,329.0487,53372.0
2022-02-01 10:50:00,350.48,351.08,350.43,350.95,56069.0,328.983,329.5462,328.9361,329.4242,56069.0
2022-02-01 10:55:00,351.11,351.63,351.1,351.56,58413.0,329.5744,330.0625,329.565,329.9968,58413.0
2022-02-01 11:00:00,351.58,351.87,351.16,351.22,60092.0,330.0155,330.2878,329.6213,329.6776,60092.0
2022-02-01 11:05:00,351.23,351.56,351.04,351.55,25403.0,329.687,329.9968,329.5087,329.9874,25403.0
2022-02-01 11:10:00,351.52,351.8,351.4,351.77,40780.0,329.9592,330.2221,329.8466,330.1939,40780.0
2022-02-01 11:15:00,351.8,351.82,351.56,351.67,37129.0,330.2221,330.2408,329.9968,330.1,37129.0
2022-02-01 11:20:00,351.7,351.81,351.1,351.22,50054.0,330.1282,330.2314,329.565,329.6776,50054.0
2022-02-01 11:25:00,351.22,351.41,350.94,351.2,72317.0,329.6776,329.856,329.4148,329.6589,72317.0
2022-02-01 11:30:00,351.16,351.42,350.49,351.41,77310.0,329.6213,329.8654,328.9924,329.856,77310.0
2022-02-01 11:35:00,351.4,351.52,351.09,351.24,63222.0,329.8466,329.9592,329.5556,329.6964,63222.0
2022-02-01 11:40:00,351.27,351.56,351.21,351.36,110021.0,329.7246,329.9968,329.6682,329.809,110021.0
2022-02-01 11:45:00,351.38,351.66,351.34,351.36,82737.0,329.8278,330.0906,329.7903,329.809,82737.0
2022-02-01 11:50:00,351.37,351.46,351.2,351.36,43757.0,329.8184,329.9029,329.6589,329.809,43757.0
2022-02-01 11:55:00,351.37,351.66,351.32,351.48,40277.0,329.8184,330.0906,329.7715,329.9217,40277.0
2022-02-01 12:00:00,351.47,351.62,351.28,351.36,51447.0,329.9123,330.0531,329.7339,329.809,51447.0
2022-02-01 12:05:00,351.4,351.52,351.21,351.37,40674.0,329.8466,329.9592,329.6682,329.8184,40674.0
2022-02-01 12:10:00,351.41,351.43,350.91,351.03,47634.0,329.856,329.8747,329.3866,329.4993,47634.0
2022-02-01 12:15:00,351.04,351.38,351.03,351.28,40571.0,329.5087,329.8278,329.4993,329.7339,40571.0
2022-02-01 12:20:00,351.29,351.37,351.03,351.33,29917.0,329.7433,329.8184,329.4993,329.7809,29917.0
2022-02-01 12:25:00,351.3,351.33,350.95,351.3,31974.0,329.7527,329.7809,329.4242,329.7527,31974.0
2022-02-01 12:30:00,351.27,351.3,350.66,350.75,57416.0,329.7246,329.7527,329.152,329.2365,57416.0
2022-02-01 12:35:00,350.75,351.16,350.75,351.03,48701.0,329.2365,329.6213,329.2365,329.4993,48701.0
2022-02-01 12:40:00,350.99,351.31,350.94,350.97,34430.0,329.4617,329.7621,329.4148,329.443,34430.0
2022-02-01 12:45:00,350.99,351.09,350.62,350.77,64675.0,329.4617,329.5556,329.1144,329.2552,64675.0
2022-02-01 12:50:00,350.77,350.97,350.76,350.94,34110.0,329.2552,329.443,329.2458,329.4148,34110.0
2022-02-01 12:55:00,350.98,351.45,350.94,351.45,53518.0,329.4523,329.8935,329.4148,329.8935,53518.0
2022-02-01 13:00:00,351.43,351.44,351.0,351.05,71781.0,329.8747,329.8841,329.4711,329.5181,71781.0
2022-02-01 13:05:00,351.06,351.16,350.87,350.92,48574.0,329.5274,329.6213,329.3491,329.396,48574.0
2022-02-01 13:10:00,350.94,351.18,350.93,351.01,34970.0,329.4148,329.6401,329.4054,329.4805,34970.0
2022-02-01 13:15:00,351.01,351.21,350.92,351.07,71246.0,329.4805,329.6682,329.396,329.5368,71246.0
2022-02-01 13:20:00,351.07,351.15,351.0,351.11,22344.0,329.5368,329.6119,329.4711,329.5744,22344.0
2022-02-01 13:25:00,351.08,351.38,351.05,351.36,50614.0,329.5462,329.8278,329.5181,329.809,50614.0
2022-02-01 13:30:00,351.35,351.39,351.21,351.28,39040.0,329.7997,329.8372,329.6682,329.7339,39040.0
2022-02-01 13:35:00,351.2,351.52,351.07,351.48,65390.0,329.6589,329.9592,329.5368,329.9217,65390.0
2022-02-01 13:40:00,351.44,351.66,351.44,351.6,27523.0,329.8841,330.0906,329.8841,330.0343,27523.0
2022-02-01 13:45:00,351.62,351.84,351.62,351.76,42262.0,330.0531,330.2596,330.0531,330.1845,42262.0
2022-02-01 13:50:00,351.75,351.79,351.63,351.68,15047.0,330.1751,330.2127,330.0625,330.1094,15047.0
2022-02-01 13:55:00,351.67,351.75,351.37,351.75,52186.0,330.1,330.1751,329.8184,330.1751,52186.0
2022-02-01 14:00:00,351.76,351.97,351.62,351.77,53497.0,330.1845,330.3816,330.0531,330.1939,53497.0
2022-02-01 14:05:00,351.77,351.88,351.66,351.84,33414.0,330.1939,330.2971,330.0906,330.2596,33414.0
2022-02-01 14:10:00,351.86,352.06,351.5,351.77,95495.0,330.2784,330.4661,329.9405,330.1939,95495.0
2022-02-01 14:15:00,351.76,351.93,351.7,351.72,30850.0,330.1845,330.3441,330.1282,330.147,30850.0
2022-02-01 14:20:00,351.66,351.69,351.41,351.66,61614.0,330.0906,330.1188,329.856,330.0906,61614.0
2022-02-01 14:25:00,351.65,351.8,351.51,351.74,33663.0,330.0813,330.2221,329.9498,330.1657,33663.0
2022-02-01 14:30:00,351.72,351.94,351.67,351.92,52831.0,330.147,330.3535,330.1,330.3347,52831.0
2022-02-01 14:35:00,351.91,351.98,351.67,351.77,30883.0,330.3253,330.391,330.1,330.1939,30883.0
2022-02-01 14:40:00,351.84,351.87,351.65,351.83,41329.0,330.2596,330.2878,330.0813,330.2502,41329.0
2022-02-01 14:45:00,351.85,351.96,351.69,351.81,30955.0,330.269,330.3722,330.1188,330.2314,30955.0
2022-02-01 14:50:00,351.8,351.85,351.56,351.83,39608.0,330.2221,330.269,329.9968,330.2502,39608.0
2022-02-01 14:55:00,351.85,352.01,351.76,351.96,42334.0,330.269,330.4192,330.1845,330.3722,42334.0
2022-02-01 15:00:00,351.93,352.75,351.85,352.75,123353.0,330.3441,331.1138,330.269,331.1138,123353.0
2022-02-01 15:05:00,352.68,352.93,352.49,352.9,135630.0,331.0481,331.2827,330.8697,331.2546,135630.0
2022-02-01 15:10:00,352.87,352.9,352.69,352.78,73103.0,331.2264,331.2546,331.0575,331.1419,73103.0
2022-02-01 15:15:00,352.79,352.83,352.57,352.83,55436.0,331.1513,331.1889,330.9448,331.1889,55436.0
2022-02-01 15:20:00,352.87,353.13,352.83,353.13,65507.0,331.2264,331.4705,331.1889,331.4705,65507.0
2022-02-01 15:25:00,353.12,353.41,352.87,353.31,96311.0,331.4611,331.7333,331.2264,331.6394,96311.0
2022-02-01 15:30:00,353.33,353.62,353.33,353.43,134080.0,331.6582,331.9304,331.6582,331.7521,134080.0
2022-02-01 15:35:00,353.45,353.55,352.92,352.96,90101.0,331.7708,331.8647,331.2734,331.3109,90101.0
2022-02-01 15:40:00,353.04,353.59,352.94,353.55,103728.0,331.386,331.9023,331.2921,331.8647,103728.0
2022-02-01 15:45:00,353.57,354.07,353.48,354.02,126949.0,331.8835,332.3528,331.799,332.3059,126949.0
2022-02-01 15:50:00,354.05,354.27,353.92,354.12,201934.0,332.334,332.5406,332.212,332.3998,201934.0
2022-02-01 15:55:00,354.13,354.24,353.66,353.72,238280.0,332.4091,332.5124,331.968,332.0243,238280.0
2022-02-02 09:30:00,353.59,354.73,353.23,354.48,378850.0,331.9023,332.9723,331.5643,332.7377,378850.0
2022-02-02 09:35:00,354.51,354.89,354.12,354.4,107341.0,332.7658,333.1225,332.3998,332.6626,107341.0
2022-02-02 09:40:00,354.37,354.6,353.59,354.17,121711.0,332.6344,332.8503,331.9023,332.4467,121711.0
2022-02-02 09:45:00,354.16,354.26,353.55,353.6,165141.0,332.4373,332.5312,331.8647,331.9116,165141.0
2022-02-02 09:50:00,353.62,353.92,353.37,353.68,119598.0,331.9304,332.212,331.6958,331.9867,119598.0
2022-02-02 09:55:00,353.67,353.78,353.28,353.44,100329.0,331.9774,332.0806,331.6113,331.7615,100329.0
2022-02-02 10:00:00,353.46,354.17,353.46,353.98,159187.0,331.7802,332.4467,331.7802,332.2683,159187.0
2022-02-02 10:05:00,353.95,354.07,353.61,353.87,79543.0,332.2402,332.3528,331.921,332.1651,79543.0
2022-02-02 10:10:00,353.83,354.16,353.4,353.48,159590.0,332.1275,332.4373,331.7239,331.799,159590.0
2022-02-02 10:15:00,353.48,353.72,353.17,353.64,158034.0,331.799,332.0243,331.508,331.9492,158034.0
2022-02-02 10:20:00,353.63,353.83,353.36,353.37,55428.0,331.9398,332.1275,331.6864,331.6958,55428.0
2022-02-02 10:25:00,353.38,353.54,353.0,353.11,92910.0,331.7051,331.8553,331.3484,331.4517,92910.0
2022-02-02 10:30:00,353.11,353.46,352.95,353.01,72856.0,331.4517,331.7802,331.3015,331.3578,72856.0
2022-02-02 10:35:00,353.03,353.63,352.76,353.55,134464.0,331.3766,331.9398,331.1232,331.8647,134464.0
2022-02-02 10:40:00,353.55,354.2,353.31,354.13,105939.0,331.8647,332.4748,331.6394,332.4091,105939.0
2022-02-02 10:45:00,354.13,354.37,353.9,354.18,80530.0,332.4091,332.6344,332.1932,332.4561,80530.0
2022-02-02 10:50:00,354.18,354.27,353.56,353.69,105737.0,332.4561,332.5406,331.8741,331.9961,105737.0
2022-02-02 10:55:00,353.73,354.09,353.72,354.08,55948.0,332.0337,332.3716,332.0243,332.3622,55948.0
2022-02-02 11:00:00,354.02,354.1,353.6,353.81,101582.0,332.3059,332.381,331.9116,332.1088,101582.0
2022-02-02 11:05:00,353.83,353.93,353.44,353.48,77723.0,332.1275,332.2214,331.7615,331.799,77723.0
2022-02-02 11:10:00,353.47,353.72,353.25,353.33,109668.0,331.7896,332.0243,331.5831,331.6582,109668.0
2022-02-02 11:15:00,353.33,353.67,353.19,353.43,92612.0,331.6582,331.9774,331.5268,331.7521,92612.0
2022-02-02 11:20:00,353.46,353.77,353.43,353.52,56488.0,331.7802,332.0712,331.7521,331.8366,56488.0
2022-02-02 11:25:00,353.53,353.78,353.53,353.65,55227.0,331.8459,332.0806,331.8459,331.9586,55227.0
2022-02-02 11:30:00,353.64,353.64,353.33,353.5,54961.0,331.9492,331.9492,331.6582,331.8178,54961.0
2022-02-02 11:35:00,353.52,353.69,353.17,353.31,52947.0,331.8366,331.9961,331.508,331.6394,52947.0
2022-02-02 11:40:00,353.33,353.87,353.27,353.72,69105.0,331.6582,332.1651,331.6019,332.0243,69105.0
2022-02-02 11:45:00,353.7,354.03,353.55,353.82,56007.0,332.0055,332.3153,331.8647,332.1182,56007.0
2022-02-02 11:50:00,353.84,353.97,353.79,353.8,45143.0,332.1369,332.259,332.09,332.0994,45143.0
2022-02-02 11:55:00,353.79,353.86,353.67,353.78,36168.0,332.09,332.1557,331.9774,332.0806,36168.0
2022-02-02 12:00:00,353.77,354.07,353.6,353.97,37438.0,332.0712,332.3528,331.9116,332.259,37438.0
2022-02-02 12:05:00,353.98,354.74,353.97,354.68,84346.0,332.2683,332.9817,332.259,332.9254,84346.0
2022-02-02 12:10:00,354.67,354.72,354.52,354.64,46427.0,332.916,332.9629,332.7752,332.8879,46427.0
2022-02-02 12:15:00,354.63,354.89,354.29,354.43,101349.0,332.8785,333.1225,332.5593,332.6907,101349.0
2022-02-02 12:20:00,354.45,354.58,354.4,354.45,35750.0,332.7095,332.8315,332.6626,332.7095,35750.0
2022-02-02 12:25:00,354.46,354.63,354.39,354.49,32136.0,332.7189,332.8785,332.6532,332.7471,32136.0
2022-02-02 12:30:00,354.49,354.75,354.29,354.73,58598.0,332.7471,332.9911,332.5593,332.9723,58598.0
2022-02-02 12:35:00,354.69,354.87,354.58,354.85,33261.0,332.9348,333.1037,332.8315,333.085,33261.0
2022-02-02 12:40:00,354.83,354.9,354.7,354.89,24467.0,333.0662,333.1319,332.9442,333.1225,24467.0
2022-02-02 12:45:00,354.88,355.36,354.87,355.2,82435.0,333.1131,333.5637,333.1037,333.4135,82435.0
2022-02-02 12:50:00,355.2,355.25,355.07,355.19,43694.0,333.4135,333.4604,333.2915,333.4041,43694.0
2022-02-02 12:55:00,355.2,355.43,355.12,355.43,37543.0,333.4135,333.6294,333.3384,333.6294,37543.0
2022-02-02 13:00:00,355.42,355.52,355.24,355.26,35571.0,333.62,333.7139,333.4511,333.4698,35571.0
2022-02-02 13:05:00,355.3,355.3,354.95,354.95,47587.0,333.5074,333.5074,333.1788,333.1788,47587.0
2022-02-02 13:10:00,355.0,355.07,354.81,355.03,40039.0,333.2258,333.2915,333.0474,333.2539,40039.0
2022-02-02 13:15:00,355.03,355.17,354.89,354.94,39462.0,333.2539,333.3853,333.1225,333.1695,39462.0
2022-02-02 13:20:00,354.97,355.0,354.73,354.82,36774.0,333.1976,333.2258,332.9723,333.0568,36774.0
2022-02-02 13:25:00,354.83,354.95,354.44,354.71,38582.0,333.0662,333.1788,332.7001,332.9536,38582.0
2022-02-02 13:30:00,354.69,354.98,354.64,354.91,25577.0,332.9348,333.207,332.8879,333.1413,25577.0
2022-02-02 13:35:00,354.94,355.23,354.94,355.22,38432.0,333.1695,333.4417,333.1695,333.4323,38432.0
2022-02-02 13:40:00,355.21,355.41,355.14,355.31,39898.0,333.4229,333.6106,333.3572,333.5168,39898.0
2022-02-02 13:45:00,355.32,355.41,355.06,355.06,36845.0,333.5261,333.6106,333.2821,333.2821,36845.0
2022-02-02 13:50:00,355.06,355.19,354.94,355.16,40781.0,333.2821,333.4041,333.1695,333.376,40781.0
2022-02-02 13:55:00,355.15,355.38,355.15,355.34,42809.0,333.3666,333.5825,333.3666,333.5449,42809.0
2022-02-02 14:00:00,355.34,355.64,355.19,355.64,40289.0,333.5449,333.8265,333.4041,333.8265,40289.0
2022-02-02 14:05:00,355.63,355.67,355.4,355.58,47824.0,333.8171,333.8547,333.6012,333.7702,47824.0
2022-02-02 14:10:00,355.58,355.72,355.39,355.46,55843.0,333.7702,333.9016,333.5919,333.6576,55843.0
2022-02-02 14:15:00,355.45,355.59,355.11,355.54,63768.0,333.6482,333.7796,333.329,333.7327,63768.0
2022-02-02 14:20:00,355.5,355.52,355.24,355.31,46548.0,333.6951,333.7139,333.4511,333.5168,46548.0
2022-02-02 14:25:00,355.31,355.53,355.11,355.49,47701.0,333.5168,333.7233,333.329,333.6857,47701.0
2022-02-02 14:30:00,355.49,355.92,355.47,355.86,65698.0,333.6857,334.0893,333.6669,334.033,65698.0
2022-02-02 14:35:00,355.85,355.94,355.55,355.7,49000.0,334.0236,334.1081,333.742,333.8828,49000.0
2022-02-02 14:40:00,355.73,356.12,355.73,355.92,69076.0,333.911,334.2771,333.911,334.0893,69076.0
2022-02-02 14:45:00,355.97,356.26,355.86,356.14,103023.0,334.1363,334.4085,334.033,334.2959,103023.0
2022-02-02 14:50:00,356.15,356.25,355.93,356.17,68521.0,334.3052,334.3991,334.0987,334.324,68521.0
2022-02-02 14:55:00,356.16,356.16,355.86,355.9,54907.0,334.3146,334.3146,334.033,334.0706,54907.0
2022-02-02 15:00:00,355.92,356.33,355.73,356.17,90177.0,334.0893,334.4742,333.911,334.324,90177.0
2022-02-02 15:05:00,356.18,356.19,355.9,355.94,44647.0,334.3334,334.3428,334.0706,334.1081,44647.0
2022-02-02 15:10:00,355.94,356.04,355.79,355.92,51674.0,334.1081,334.202,333.9673,334.0893,51674.0
2022-02-02 15:15:00,355.95,356.48,355.87,356.35,77658.0,334.1175,334.615,334.0424,334.493,77658.0
2022-02-02 15:20:00,356.37,356.42,356.09,356.22,78818.0,334.5117,334.5587,334.2489,334.3709,78818.0
2022-02-02 15:25:00,356.28,356.49,355.95,356.19,141342.0,334.4273,334.6244,334.1175,334.3428,141342.0
2022-02-02 15:30:00,356.18,356.37,355.98,356.37,79141.0,334.3334,334.5117,334.1457,334.5117,79141.0
2022-02-02 15:35:00,356.36,356.53,356.11,356.28,83562.0,334.5024,334.6619,334.2677,334.4273,83562.0
2022-02-02 15:40:00,356.34,356.47,356.22,356.41,94647.0,334.4836,334.6056,334.3709,334.5493,94647.0
2022-02-02 15:45:00,356.44,356.58,356.28,356.48,141479.0,334.5775,334.7089,334.4273,334.615,141479.0
2022-02-02 15:50:00,356.47,356.51,355.91,356.32,194813.0,334.6056,334.6432,334.08,334.4648,194813.0
2022-02-02 15:55:00,356.33,356.66,355.93,356.01,212135.0,334.4742,334.784,334.0987,334.1738,212135.0
2022-02-03 09:30:00,354.83,355.22,353.65,353.9,337020.0,333.0662,333.4323,331.9586,332.1932,337020.0
2022-02-03 09:35:00,353.9,354.43,353.56,354.19,187860.0,332.1932,332.6907,331.8741,332.4655,187860.0
2022-02-03 09:40:00,354.18,354.46,353.49,353.75,162624.0,332.4561,332.7189,331.8084,332.0524,162624.0
2022-02-03 09:45:00,353.67,353.7,352.83,352.93,161565.0,331.9774,332.0055,331.1889,331.2827,161565.0
2022-02-03 09:50:00,352.91,353.48,352.5,352.67,380258.0,331.264,331.799,330.8791,331.0387,380258.0
2022-02-03 09:55:00,352.68,353.05,352.54,352.78,234561.0,331.0481,331.3954,330.9167,331.1419,234561.0
2022-02-03 10:00:00,352.84,353.42,352.74,353.02,180696.0,331.1983,331.7427,331.1044,331.3672,180696.0
2022-02-03 10:05:00,353.06,353.46,352.7,353.2,87663.0,331.4048,331.7802,331.0668,331.5362,87663.0
2022-02-03 10:10:00,353.16,353.58,352.93,353.53,113846.0,331.4986,331.8929,331.2827,331.8459,113846.0
2022-02-03 10:15:00,353.43,353.72,353.32,353.55,63787.0,331.7521,332.0243,331.6488,331.8647,63787.0
2022-02-03 10:20:00,353.5,353.92,353.03,353.12,93575.0,331.8178,332.212,331.3766,331.4611,93575.0
2022-02-03 10:25:00,353.14,353.61,353.11,353.61,47983.0,331.4799,331.921,331.4517,331.921,47983.0
2022-02-03 10:30:00,353.57,353.86,353.45,353.74,80481.0,331.8835,332.1557,331.7708,332.0431,80481.0
2022-02-03 10:35:00,353.76,354.02,353.54,353.9,58221.0,332.0618,332.3059,331.8553,332.1932,58221.0
2022-02-03 10:40:00,353.91,354.17,353.86,354.1,100090.0,332.2026,332.4467,332.1557,332.381,100090.0
2022-02-03 10:45:00,354.11,354.21,353.59,353.74,78632.0,332.3904,332.4842,331.9023,332.0431,78632.0
2022-02-03 10:50:00,353.77,353.94,353.68,353.85,56415.0,332.0712,332.2308,331.9867,332.1463,56415.0
2022-02-03 10:55:00,353.87,354.1,353.67,353.81,38078.0,332.1651,332.381,331.9774,332.1088,38078.0
2022-02-03 11:00:00,353.82,353.86,353.42,353.73,49560.0,332.1182,332.1557,331.7427,332.0337,49560.0
2022-02-03 11:05:00,353.8,354.17,353.72,354.09,36502.0,332.0994,332.4467,332.0243,332.3716,36502.0
2022-02-03 11:10:00,354.07,354.31,353.97,354.1,65254.0,332.3528,332.5781,332.259,332.381,65254.0
2022-02-03 11:15:00,354.14,354.14,353.88,354.02,71137.0,332.4185,332.4185,332.1745,332.3059,71137.0
2022-02-03 11:20:00,354.03,354.04,353.68,353.8,46188.0,332.3153,332.3247,331.9867,332.0994,46188.0
2022-02-03 11:25:00,353.82,353.96,353.51,353.74,42374.0,332.1182,332.2496,331.8272,332.0431,42374.0
2022-02-03 11:30:00,353.72,353.91,353.49,353.6,42857.0,332.0243,332.2026,331.8084,331.9116,42857.0
2022-02-03 11:35:00,353.6,353.7,353.4,353.47,59358.0,331.9116,332.0055,331.7239,331.7896,59358.0
2022-02-03 11:40:00,353.51,353.63,353.26,353.63,49235.0,331.8272,331.9398,331.5925,331.9398,49235.0
2022-02-03 11:45:00,353.66,353.76,353.47,353.51,46352.0,331.968,332.0618,331.7896,331.8272,46352.0
2022-02-03 11:50:00,353.53,353.74,353.25,353.36,59794.0,331.8459,332.0431,331.5831,331.6864,59794.0
2022-02-03 11:55:00,353.39,353.54,353.07,353.07,84389.0,331.7145,331.8553,331.4142,331.4142,84389.0
2022-02-03 12:00:00,353.08,353.37,352.68,352.69,93022.0,331.4235,331.6958,331.0481,331.0575,93022.0
2022-02-03 12:05:00,352.72,353.04,352.64,353.04,48213.0,331.0856,331.386,331.0105,331.386,48213.0
2022-02-03 12:10:00,352.98,353.29,352.86,353.27,49485.0,331.3297,331.6207,331.217,331.6019,49485.0
2022-02-03 12:15:00,353.22,353.25,352.58,352.62,76160.0,331.555,331.5831,330.9542,330.9918,76160.0
2022-02-03 12:20:00,352.62,353.22,352.62,353.12,57146.0,330.9918,331.555,330.9918,331.4611,57146.0
2022-02-03 12:25:00,353.16,353.25,353.0,353.16,24952.0,331.4986,331.5831,331.3484,331.4986,24952.0
2022-02-03 12:30:00,353.1,353.27,352.9,353.15,27010.0,331.4423,331.6019,331.2546,331.4892,27010.0
2022-02-03 12:35:00,353.19,353.54,353.15,353.35,66619.0,331.5268,331.8553,331.4892,331.677,66619.0
2022-02-03 12:40:00,353.37,353.42,353.03,353.03,48806.0,331.6958,331.7427,331.3766,331.3766,48806.0
2022-02-03 12:45:00,353.01,353.14,352.55,352.77,130798.0,331.3578,331.4799,330.926,331.1326,130798.0
2022-02-03 12:50:00,352.79,353.0,352.76,352.86,45478.0,331.1513,331.3484,331.1232,331.217,45478.0
2022-02-03 12:55:00,352.85,353.04,352.67,352.95,45785.0,331.2076,331.386,331.0387,331.3015,45785.0
2022-02-03 13:00:00,352.91,352.91,352.57,352.63,30125.0,331.264,331.264,330.9448,331.0011,30125.0
2022-02-03 13:05:00,352.66,352.9,352.47,352.5,50426.0,331.0293,331.2546,330.851,330.8791,50426.0
2022-02-03 13:10:00,352.51,352.73,352.34,352.69,59425.0,330.8885,331.095,330.7289,331.0575,59425.0
2022-02-03 13:15:00,352.69,352.93,352.63,352.7,30077.0,331.0575,331.2827,331.0011,331.0668,30077.0
2022-02-03 13:20:00,352.67,353.05,352.66,352.99,30926.0,331.0387,331.3954,331.0293,331.3391,30926.0
2022-02-03 13:25:00,353.01,353.08,352.83,352.94,30869.0,331.3578,331.4235,331.1889,331.2921,30869.0
2022-02-03 13:30:00,352.99,353.33,352.95,353.2,26815.0,331.3391,331.6582,331.3015,331.5362,26815.0
2022-02-03 13:35:00,353.17,353.23,353.01,353.16,38276.0,331.508,331.5643,331.3578,331.4986,38276.0
2022-02-03 13:40:00,353.19,353.31,353.14,353.17,31410.0,331.5268,331.6394,331.4799,331.508,31410.0
2022-02-03 13:45:00,353.2,353.45,353.15,353.38,35687.0,331.5362,331.7708,331.4892,331.7051,35687.0
2022-02-03 13:50:00,353.37,353.44,353.13,353.21,20739.0,331.6958,331.7615,331.4705,331.5456,20739.0
2022-02-03 13:55:00,353.23,353.38,353.13,353.38,32014.0,331.5643,331.7051,331.4705,331.7051,32014.0
2022-02-03 14:00:00,353.37,353.62,353.23,353.55,34556.0,331.6958,331.9304,331.5643,331.8647,34556.0
2022-02-03 14:05:00,353.57,353.75,353.5,353.62,30039.0,331.8835,332.0524,331.8178,331.9304,30039.0
2022-02-03 14:10:00,353.64,353.71,353.47,353.54,18013.0,331.9492,332.0149,331.7896,331.8553,18013.0
2022-02-03 14:15:00,353.56,353.68,353.49,353.58,34772.0,331.8741,331.9867,331.8084,331.8929,34772.0
2022-02-03 14:20:00,353.59,353.59,353.37,353.4,19411.0,331.9023,331.9023,331.6958,331.7239,19411.0
2022-02-03 14:25:00,353.37,353.41,352.78,352.96,52582.0,331.6958,331.7333,331.1419,331.3109,52582.0
2022-02-03 14:30:00,352.93,352.94,352.55,352.77,76668.0,331.2827,331.2921,330.926,331.1326,76668.0
2022-02-03 14:35:00,352.78,352.9,352.39,352.42,105514.0,331.1419,331.2546,330.7759,330.804,105514.0
2022-02-03 14:40:00,352.4,352.4,351.68,351.73,73087.0,330.7852,330.7852,330.1094,330.1563,73087.0
2022-02-03 14:45:00,351.73,351.97,351.68,351.86,60459.0,330.1563,330.3816,330.1094,330.2784,60459.0
2022-02-03 14:50:00,351.85,351.99,351.78,351.95,29793.0,330.269,330.4004,330.2033,330.3628,29793.0
2022-02-03 14:55:00,351.9,352.22,351.89,352.1,186919.0,330.3159,330.6163,330.3065,330.5036,186919.0
2022-02-03 15:00:00,352.09,352.28,351.62,351.75,116501.0,330.4943,330.6726,330.0531,330.1751,116501.0
2022-02-03 15:05:00,351.82,351.97,351.55,351.63,73235.0,330.2408,330.3816,329.9874,330.0625,73235.0
2022-02-03 15:10:00,351.67,352.12,351.63,352.09,99408.0,330.1,330.5224,330.0625,330.4943,99408.0
2022-02-03 15:15:00,352.09,352.5,352.09,352.36,103778.0,330.4943,330.8791,330.4943,330.7477,103778.0
2022-02-03 15:20:00,352.32,352.64,352.29,352.38,65330.0,330.7102,331.0105,330.682,330.7665,65330.0
2022-02-03 15:25:00,352.34,352.4,351.99,352.29,105882.0,330.7289,330.7852,330.4004,330.682,105882.0
2022-02-03 15:30:00,352.26,352.26,351.56,351.56,55449.0,330.6538,330.6538,329.9968,329.9968,55449.0
2022-02-03 15:35:00,351.53,351.66,351.29,351.5,103962.0,329.9686,330.0906,329.7433,329.9405,103962.0
2022-02-03 15:40:00,351.47,351.77,351.36,351.56,107439.0,329.9123,330.1939,329.809,329.9968,107439.0
2022-02-03 15:45:00,351.51,351.52,350.99,351.03,237239.0,329.9498,329.9592,329.4617,329.4993,237239.0
2022-02-03 15:50:00,351.01,351.12,350.58,350.71,233211.0,329.4805,329.5838,329.0769,329.1989,233211.0
2022-02-03 15:55:00,350.74,351.58,350.68,350.99,300613.0,329.2271,330.0155,329.1707,329.4617,300613.0
2022-02-04 09:30:00,350.39,350.95,349.92,350.54,306659.0,328.8985,329.4242,328.4574,329.0393,306659.0
2022-02-04 09:35:00,350.56,350.82,350.02,350.4,115873.0,329.0581,329.3022,328.5512,328.9079,115873.0
2022-02-04 09:40:00,350.38,351.65,350.35,351.35,112185.0,328.8891,330.0813,328.861,329.7997,112185.0
2022-02-04 09:45:00,351.35,351.41,350.72,350.91,95206.0,329.7997,329.856,329.2083,329.3866,95206.0
2022-02-04 09:50:00,350.86,351.11,350.14,350.45,117703.0,329.3397,329.5744,328.6639,328.9549,117703.0
2022-02-04 09:55:00,350.58,350.65,349.94,350.26,79293.0,329.0769,329.1426,328.4761,328.7765,79293.0
2022-02-04 10:00:00,350.35,350.72,349.84,350.28,132846.0,328.861,329.2083,328.3823,328.7953,132846.0
2022-02-04 10:05:00,350.33,350.52,350.0,350.05,80656.0,328.8422,329.0206,328.5325,328.5794,80656.0
2022-02-04 10:10:00,350.07,350.72,349.54,350.66,116259.0,328.5982,329.2083,328.1007,329.152,116259.0
2022-02-04 10:15:00,350.64,351.33,350.64,350.9,70993.0,329.1332,329.7809,329.1332,329.3773,70993.0
2022-02-04 10:20:00,350.9,351.06,350.53,350.61,80216.0,329.3773,329.5274,329.0299,329.105,80216.0
2022-02-04 10:25:00,350.6,350.72,349.19,349.25,112173.0,329.0957,329.2083,327.7721,327.8285,112173.0
2022-02-04 10:30:00,349.25,349.73,349.24,349.4,91862.0,327.8285,328.279,327.8191,327.9693,91862.0
2022-02-04 10:35:00,349.37,349.49,348.22,348.57,170658.0,327.9411,328.0537,326.8616,327.1902,170658.0
2022-02-04 10:40:00,348.62,348.88,348.45,348.69,67164.0,327.2371,327.4812,327.0775,327.3028,67164.0
2022-02-04 10:45:00,348.65,348.65,347.93,348.11,137702.0,327.2653,327.2653,326.5894,326.7584,137702.0
2022-02-04 10:50:00,348.07,348.64,347.95,348.52,88279.0,326.7208,327.2559,326.6082,327.1432,88279.0
2022-02-04 10:55:00,348.52,348.73,348.22,348.28,91764.0,327.1432,327.3404,326.8616,326.918,91764.0
2022-02-04 11:00:00,348.2,348.59,348.08,348.44,58544.0,326.8429,327.2089,326.7302,327.0681,58544.0
2022-02-04 11:05:00,348.42,348.56,348.16,348.29,42948.0,327.0494,327.1808,326.8053,326.9273,42948.0
2022-02-04 11:10:00,348.31,348.44,347.82,348.19,55671.0,326.9461,327.0681,326.4862,326.8335,55671.0
2022-02-04 11:15:00,348.15,348.6,348.05,348.49,37225.0,326.7959,327.2183,326.7021,327.1151,37225.0
2022-02-04 11:20:00,348.38,348.73,348.25,348.61,59644.0,327.0118,327.3404,326.8898,327.2277,59644.0
2022-02-04 11:25:00,348.67,349.47,348.67,349.15,93943.0,327.284,328.035,327.284,327.7346,93943.0
2022-02-04 11:30:00,349.12,349.81,349.04,349.69,81611.0,327.7064,328.3541,327.6313,328.2415,81611.0
2022-02-04 11:35:00,349.73,350.14,349.73,349.91,96291.0,328.279,328.6639,328.279,328.448,96291.0
2022-02-04 11:40:00,349.9,350.11,349.75,349.99,58104.0,328.4386,328.6357,328.2978,328.5231,58104.0
2022-02-04 11:45:00,350.0,350.44,349.93,350.06,53288.0,328.5325,328.9455,328.4667,328.5888,53288.0
2022-02-04 11:50:00,350.08,350.14,349.79,350.04,34858.0,328.6075,328.6639,328.3353,328.57,34858.0
2022-02-04 11:55:00,350.06,350.48,349.82,349.85,47518.0,328.5888,328.983,328.3635,328.3917,47518.0
2022-02-04 12:00:00,349.86,350.1,349.66,349.99,55098.0,328.401,328.6263,328.2133,328.5231,55098.0
2022-02-04 12:05:00,349.98,350.11,349.69,350.03,23262.0,328.5137,328.6357,328.2415,328.5606,23262.0
2022-02-04 12:10:00,350.1,350.42,349.65,350.17,31365.0,328.6263,328.9267,328.2039,328.692,31365.0
2022-02-04 12:15:00,350.12,350.41,350.06,350.17,28177.0,328.6451,328.9173,328.5888,328.692,28177.0
2022-02-04 12:20:00,350.18,350.3,350.1,350.27,17923.0,328.7014,328.8141,328.6263,328.7859,17923.0
2022-02-04 12:25:00,350.33,350.55,350.25,350.39,31603.0,328.8422,329.0487,328.7671,328.8985,31603.0
2022-02-04 12:30:00,350.42,350.75,350.05,350.27,42172.0,328.9267,329.2365,328.5794,328.7859,42172.0
2022-02-04 12:35:00,350.3,350.56,350.17,350.53,19525.0,328.8141,329.0581,328.692,329.0299,19525.0
2022-02-04 12:40:00,350.56,350.74,350.34,350.6,41056.0,329.0581,329.2271,328.8516,329.0957,41056.0
2022-02-04 12:45:00,350.58,350.58,350.35,350.55,33856.0,329.0769,329.0769,328.861,329.0487,33856.0
2022-02-04 12:50:00,350.57,350.68,350.42,350.49,45650.0,329.0675,329.1707,328.9267,328.9924,45650.0
2022-02-04 12:55:00,350.55,350.81,350.4,350.74,41587.0,329.0487,329.2928,328.9079,329.2271,41587.0
2022-02-04 13:00:00,350.76,351.5,350.75,351.43,149758.0,329.2458,329.9405,329.2365,329.8747,149758.0
2022-02-04 13:05:00,351.45,351.72,351.34,351.71,73746.0,329.8935,330.147,329.7903,330.1376,73746.0
2022-02-04 13:10:00,351.64,351.78,351.37,351.54,62605.0,330.0719,330.2033,329.8184,329.978,62605.0
2022-02-04 13:15:00,351.54,351.6,351.24,351.37,17109.0,329.978,330.0343,329.6964,329.8184,17109.0
2022-02-04 13:20:00,351.38,351.73,351.3,351.7,37440.0,329.8278,330.1563,329.7527,330.1282,37440.0
2022-02-04 13:25:00,351.67,351.67,351.17,351.26,61029.0,330.1,330.1,329.6307,329.7152,61029.0
2022-02-04 13:30:00,351.27,351.45,351.15,351.44,24023.0,329.7246,329.8935,329.6119,329.8841,24023.0
2022-02-04 13:35:00,351.42,351.47,351.19,351.39,27722.0,329.8654,329.9123,329.6495,329.8372,27722.0
2022-02-04 13:40:00,351.39,351.96,351.39,351.93,86169.0,329.8372,330.3722,329.8372,330.3441,86169.0
2022-02-04 13:45:00,351.92,351.93,351.36,351.54,112980.0,330.3347,330.3441,329.809,329.978,112980.0
2022-02-04 13:50:00,351.55,351.69,351.42,351.59,35570.0,329.9874,330.1188,329.8654,330.0249,35570.0
2022-02-04 13:55:00,351.59,351.67,351.39,351.62,44085.0,330.0249,330.1,329.8372,330.0531,44085.0
2022-02-04 14:00:00,351.65,351.75,351.48,351.49,39536.0,330.0813,330.1751,329.9217,329.9311,39536.0
2022-02-04 14:05:00,351.45,351.61,351.35,351.56,55548.0,329.8935,330.0437,329.7997,329.9968,55548.0
2022-02-04 14:10:00,351.56,351.56,351.13,351.41,53709.0,329.9968,329.9968,329.5931,329.856,53709.0
2022-02-04 14:15:00,351.41,351.49,351.04,351.05,24233.0,329.856,329.9311,329.5087,329.5181,24233.0
2022-02-04 14:20:00,351.04,351.4,350.99,351.24,71399.0,329.5087,329.8466,329.4617,329.6964,71399.0
2022-02-04 14:25:00,351.25,351.59,351.23,351.46,41425.0,329.7058,330.0249,329.687,329.9029,41425.0
2022-02-04 14:30:00,351.45,351.83,351.38,351.67,68902.0,329.8935,330.2502,329.8278,330.1,68902.0
2022-02-04 14:35:00,351.69,352.1,351.63,351.91,65866.0,330.1188,330.5036,330.0625,330.3253,65866.0
2022-02-04 14:40:00,351.94,352.17,351.63,351.71,80692.0,330.3535,330.5694,330.0625,330.1376,80692.0
2022-02-04 14:45:00,351.7,351.77,351.44,351.72,60551.0,330.1282,330.1939,329.8841,330.147,60551.0
2022-02-04 14:50:00,351.7,351.97,351.62,351.93,28906.0,330.1282,330.3816,330.0531,330.3441,28906.0
2022-02-04 14:55:00,351.95,352.14,351.91,352.09,62684.0,330.3628,330.5412,330.3253,330.4943,62684.0
2022-02-04 15:00:00,352.13,352.51,352.08,352.51,104688.0,330.5318,330.8885,330.4849,330.8885,104688.0
2022-02-04 15:05:00,352.5,352.74,352.32,352.7,65727.0,330.8791,331.1044,330.7102,331.0668,65727.0
2022-02-04 15:10:00,352.7,353.25,352.65,353.07,113430.0,331.0668,331.5831,331.0199,331.4142,113430.0
2022-02-04 15:15:00,353.11,353.16,352.59,352.59,122684.0,331.4517,331.4986,330.9636,330.9636,122684.0
2022-02-04 15:20:00,352.6,352.9,352.6,352.85,50798.0,330.973,331.2546,330.973,331.2076,50798.0
2022-02-04 15:25:00,352.86,353.03,352.68,352.88,95077.0,331.217,331.3766,331.0481,331.2358,95077.0
2022-02-04 15:30:00,352.93,353.25,352.78,353.15,79349.0,331.2827,331.5831,331.1419,331.4892,79349.0
2022-02-04 15:35:00,353.17,353.17,352.75,352.76,51927.0,331.508,331.508,331.1138,331.1232,51927.0
2022-02-04 15:40:00,352.76,352.78,352.15,352.26,81276.0,331.1232,331.1419,330.5506,330.6538,81276.0
2022-02-04 15:45:00,352.24,352.37,351.62,351.96,86136.0,330.6351,330.7571,330.0531,330.3722,86136.0
2022-02-04 15:50:00,351.94,352.29,351.5,351.71,153810.0,330.3535,330.682,329.9405,330.1376,153810.0
2022-02-04 15:55:00,351.68,351.68,350.75,350.88,276818.0,330.1094,330.1094,329.2365,329.3585,276818.0
2022-02-07 09:30:00,351.23,351.57,350.27,350.43,141893.0,329.687,330.0062,328.7859,328.9361,141893.0
2022-02-07 09:35:00,350.4,350.9,350.4,350.59,69813.0,328.9079,329.3773,328.9079,329.0863,69813.0
2022-02-07 09:40:00,350.64,350.69,350.15,350.36,81307.0,329.1332,329.1801,328.6733,328.8704,81307.0
2022-02-07 09:45:00,350.42,350.6,349.91,350.03,81249.0,328.9267,329.0957,328.448,328.5606,81249.0
2022-02-07 09:50:00,350.05,350.98,350.03,350.77,81897.0,328.5794,329.4523,328.5606,329.2552,81897.0
2022-02-07 09:55:00,350.78,350.93,350.07,350.58,104465.0,329.2646,329.4054,328.5982,329.0769,104465.0
2022-02-07 10:00:00,350.68,350.84,350.49,350.78,54637.0,329.1707,329.3209,328.9924,329.2646,54637.0
2022-02-07 10:05:00,350.71,351.16,350.66,350.79,85818.0,329.1989,329.6213,329.152,329.274,85818.0
2022-02-07 10:10:00,350.95,350.95,350.2,350.26,47622.0,329.4242,329.4242,328.7202,328.7765,47622.0
2022-02-07 10:15:00,350.24,350.52,350.23,350.32,48738.0,328.7577,329.0206,328.7483,328.8328,48738.0
2022-02-07 10:20:00,350.34,351.17,350.15,351.06,59481.0,328.8516,329.6307,328.6733,329.5274,59481.0
2022-02-07 10:25:00,351.04,351.33,351.0,351.27,56335.0,329.5087,329.7809,329.4711,329.7246,56335.0
2022-02-07 10:30:00,351.28,352.16,351.06,352.16,87946.0,329.7339,330.56,329.5274,330.56,87946.0
2022-02-07 10:35:00,352.15,352.15,351.88,351.91,45588.0,330.5506,330.5506,330.2971,330.3253,45588.0
2022-02-07 10:40:00,351.94,351.95,351.25,351.61,47502.0,330.3535,330.3628,329.7058,330.0437,47502.0
2022-02-07 10:45:00,351.58,351.69,351.47,351.56,43194.0,330.0155,330.1188,329.9123,329.9968,43194.0
2022-02-07 10:50:00,351.51,351.74,351.37,351.57,26139.0,329.9498,330.1657,329.8184,330.0062,26139.0
2022-02-07 10:55:00,351.52,351.7,351.44,351.56,26865.0,329.9592,330.1282,329.8841,329.9968,26865.0
2022-02-07 11:00:00,351.55,351.68,351.06,351.27,30360.0,329.9874,330.1094,329.5274,329.7246,30360.0
2022-02-07 11:05:00,351.29,351.37,350.88,350.93,26280.0,329.7433,329.8184,329.3585,329.4054,26280.0
2022-02-07 11:10:00,350.95,351.24,350.95,351.13,35567.0,329.4242,329.6964,329.4242,329.5931,35567.0
2022-02-07 11:15:00,351.11,351.38,350.99,351.35,19902.0,329.5744,329.8278,329.4617,329.7997,19902.0
2022-02-07 11:20:00,351.38,351.47,351.24,351.34,19967.0,329.8278,329.9123,329.6964,329.7903,19967.0
2022-02-07 11:25:00,351.4,351.75,351.37,351.44,54137.0,329.8466,330.1751,329.8184,329.8841,54137.0
2022-02-07 11:30:00,351.43,351.45,351.02,351.09,31502.0,329.8747,329.8935,329.4899,329.5556,31502.0
2022-02-07 11:35:00,351.11,351.29,350.42,350.51,79125.0,329.5744,329.7433,328.9267,329.0112,79125.0
2022-02-07 11:40:00,350.48,350.53,350.11,350.19,30988.0,328.983,329.0299,328.6357,328.7108,30988.0
2022-02-07 11:45:00,350.22,350.65,350.21,350.64,25068.0,328.739,329.1426,328.7296,329.1332,25068.0
2022-02-07 11:50:00,350.61,350.72,350.44,350.59,32047.0,329.105,329.2083,328.9455,329.0863,32047.0
2022-02-07 11:55:00,350.58,351.03,350.55,350.94,41621.0,329.0769,329.4993,329.0487,329.4148,41621.0
2022-02-07 12:00:00,350.94,351.0,350.47,350.76,44360.0,329.4148,329.4711,328.9736,329.2458,44360.0
2022-02-07 12:05:00,350.76,350.76,350.26,350.26,20547.0,329.2458,329.2458,328.7765,328.7765,20547.0
2022-02-07 12:10:00,350.3,350.5,350.22,350.39,46790.0,328.8141,329.0018,328.739,328.8985,46790.0
2022-02-07 12:15:00,350.35,350.6,350.32,350.47,22672.0,328.861,329.0957,328.8328,328.9736,22672.0
2022-02-07 12:20:00,350.43,350.65,350.39,350.56,24793.0,328.9361,329.1426,328.8985,329.0581,24793.0
2022-02-07 12:25:00,350.54,350.59,350.07,350.1,39187.0,329.0393,329.0863,328.5982,328.6263,39187.0
2022-02-07 12:30:00,350.13,350.3,349.85,350.21,57759.0,328.6545,328.8141,328.3917,328.7296,57759.0
2022-02-07 12:35:00,350.28,350.4,349.83,350.0,27181.0,328.7953,328.9079,328.3729,328.5325,27181.0
2022-02-07 12:40:00,350.07,350.43,350.06,350.35,47799.0,328.5982,328.9361,328.5888,328.861,47799.0
2022-02-07 12:45:00,350.34,350.63,350.31,350.55,14337.0,328.8516,329.1238,328.8234,329.0487,14337.0
2022-02-07 12:50:00,350.56,350.65,350.43,350.51,22261.0,329.0581,329.1426,328.9361,329.0112,22261.0
2022-02-07 12:55:00,350.56,350.58,350.34,350.44,7798.0,329.0581,329.0769,328.8516,328.9455,7798.0
2022-02-07 13:00:00,350.46,350.95,350.33,350.73,37324.0,328.9642,329.4242,328.8422,329.2177,37324.0
2022-02-07 13:05:00,350.74,351.07,350.65,351.04,26694.0,329.2271,329.5368,329.1426,329.5087,26694.0
2022-02-07 13:10:00,351.05,351.45,351.0,351.34,27763.0,329.5181,329.8935,329.4711,329.7903,27763.0
2022-02-07 13:15:00,351.32,351.34,351.1,351.25,16200.0,329.7715,329.7903,329.565,329.7058,16200.0
2022-02-07 13:20:00,351.24,351.43,351.2,351.29,15667.0,329.6964,329.8747,329.6589,329.7433,15667.0
2022-02-07 13:25:00,351.32,351.68,351.26,351.61,22017.0,329.7715,330.1094,329.7152,330.0437,22017.0
2022-02-07 13:30:00,351.65,351.84,351.65,351.77,37938.0,330.0813,330.2596,330.0813,330.1939,37938.0
2022-02-07 13:35:00,351.79,351.95,351.75,351.92,20580.0,330.2127,330.3628,330.1751,330.3347,20580.0
2022-02-07 13:40:00,351.94,352.05,351.79,351.83,30341.0,330.3535,330.4567,330.2127,330.2502,30341.0
2022-02-07 13:45:00,351.82,351.89,351.51,351.51,25452.0,330.2408,330.3065,329.9498,329.9498,25452.0
2022-02-07 13:50:00,351.51,351.77,351.46,351.65,15962.0,329.9498,330.1939,329.9029,330.0813,15962.0
2022-02-07 13:55:00,351.68,352.09,351.67,351.96,21300.0,330.1094,330.4943,330.1,330.3722,21300.0
2022-02-07 14:00:00,351.97,351.98,351.81,351.93,32450.0,330.3816,330.391,330.2314,330.3441,32450.0
2022-02-07 14:05:00,351.92,351.98,351.7,351.78,18726.0,330.3347,330.391,330.1282,330.2033,18726.0
2022-02-07 14:10:00,351.71,351.93,351.71,351.84,15845.0,330.1376,330.3441,330.1376,330.2596,15845.0
2022-02-07 14:15:00,351.86,352.34,351.83,352.22,50981.0,330.2784,330.7289,330.2502,330.6163,50981.0
2022-02-07 14:20:00,352.21,352.34,352.06,352.17,28508.0,330.6069,330.7289,330.4661,330.5694,28508.0
2022-02-07 14:25:00,352.18,352.65,352.14,352.65,26867.0,330.5787,331.0199,330.5412,331.0199,26867.0
2022-02-07 14:30:00,352.64,352.7,352.45,352.6,18490.0,331.0105,331.0668,330.8322,330.973,18490.0
2022-02-07 14:35:00,352.58,352.75,352.42,352.52,35760.0,330.9542,331.1138,330.804,330.8979,35760.0
2022-02-07 14:40:00,352.5,352.75,352.4,352.68,27757.0,330.8791,331.1138,330.7852,331.0481,27757.0
2022-02-07 14:45:00,352.63,352.71,352.45,352.53,32184.0,331.0011,331.0762,330.8322,330.9073,32184.0
2022-02-07 14:50:00,352.52,352.7,352.43,352.65,50987.0,330.8979,331.0668,330.8134,331.0199,50987.0
2022-02-07 14:55:00,352.6,352.81,352.54,352.63,69058.0,330.973,331.1701,330.9167,331.0011,69058.0
2022-02-07 15:00:00,352.59,352.85,352.38,352.84,61147.0,330.9636,331.2076,330.7665,331.1983,61147.0
2022-02-07 15:05:00,352.84,352.9,352.46,352.72,69403.0,331.1983,331.2546,330.8416,331.0856,69403.0
2022-02-07 15:10:00,352.71,353.16,352.61,353.16,68201.0,331.0762,331.4986,330.9824,331.4986,68201.0
2022-02-07 15:15:00,353.15,353.16,352.84,352.85,28433.0,331.4892,331.4986,331.1983,331.2076,28433.0
2022-02-07 15:20:00,352.83,352.89,352.48,352.59,55643.0,331.1889,331.2452,330.8603,330.9636,55643.0
2022-02-07 15:25:00,352.57,352.71,351.97,352.07,52703.0,330.9448,331.0762,330.3816,330.4755,52703.0
2022-02-07 15:30:00,352.08,352.31,351.87,352.01,48460.0,330.4849,330.7008,330.2878,330.4192,48460.0
2022-02-07 15:35:00,352.03,352.15,351.21,351.31,73840.0,330.4379,330.5506,329.6682,329.7621,73840.0
2022-02-07 15:40:00,351.24,351.28,350.93,350.98,101100.0,329.6964,329.7339,329.4054,329.4523,101100.0
2022-02-07 15:45:00,350.95,350.95,350.55,350.71,85275.0,329.4242,329.4242,329.0487,329.1989,85275.0
2022-02-07 15:50:00,350.71,351.36,349.98,350.14,182531.0,329.1989,329.809,328.5137,328.6639,182531.0
2022-02-07 15:55:00,350.16,350.91,349.91,350.85,224499.0,328.6826,329.3866,328.448,329.3303,224499.0
2022-02-08 09:30:00,351.61,352.01,351.45,351.73,74169.0,330.0437,330.4192,329.8935,330.1563,74169.0
2022-02-08 09:35:00,351.76,352.0,351.44,351.77,60633.0,330.1845,330.4098,329.8841,330.1939,60633.0
2022-02-08 09:40:00,351.71,351.89,351.47,351.64,43782.0,330.1376,330.3065,329.9123,330.0719,43782.0
2022-02-08 09:45:00,351.67,352.14,351.65,351.67,86237.0,330.1,330.5412,330.0813,330.1,86237.0
2022-02-08 09:50:00,351.71,352.1,351.38,351.83,86047.0,330.1376,330.5036,329.8278,330.2502,86047.0
2022-02-08 09:55:00,351.84,352.01,351.63,351.63,43308.0,330.2596,330.4192,330.0625,330.0625,43308.0
2022-02-08 10:00:00,351.59,351.62,350.79,350.96,60137.0,330.0249,330.0531,329.274,329.4336,60137.0
2022-02-08 10:05:00,350.92,351.72,350.88,351.65,49905.0,329.396,330.147,329.3585,330.0813,49905.0
2022-02-08 10:10:00,351.6,351.81,351.55,351.8,53897.0,330.0343,330.2314,329.9874,330.2221,53897.0
2022-02-08 10:15:00,351.76,352.08,351.69,351.85,49171.0,330.1845,330.4849,330.1188,330.269,49171.0
2022-02-08 10:20:00,351.8,352.07,351.79,351.99,18260.0,330.2221,330.4755,330.2127,330.4004,18260.0
2022-02-08 10:25:00,352.02,352.17,351.65,351.83,45637.0,330.4286,330.5694,330.0813,330.2502,45637.0
2022-02-08 10:30:00,351.83,352.09,351.72,351.78,35051.0,330.2502,330.4943,330.147,330.2033,35051.0
2022-02-08 10:35:00,351.73,352.07,351.48,351.8,67229.0,330.1563,330.4755,329.9217,330.2221,67229.0
2022-02-08 10:40:00,351.81,351.85,351.44,351.63,35304.0,330.2314,330.269,329.8841,330.0625,35304.0
2022-02-08 10:45:00,351.64,352.34,351.64,352.17,80514.0,330.0719,330.7289,330.0719,330.5694,80514.0
2022-02-08 10:50:00,352.16,352.34,352.08,352.1,42640.0,330.56,330.7289,330.4849,330.5036,42640.0
2022-02-08 10:55:00,352.08,352.33,351.98,352.11,42178.0,330.4849,330.7195,330.391,330.513,42178.0
2022-02-08 11:00:00,352.12,352.87,352.1,352.87,85324.0,330.5224,331.2264,330.5036,331.2264,85324.0
2022-02-08 11:05:00,352.88,352.99,352.61,352.8,28985.0,331.2358,331.3391,330.9824,331.1607,28985.0
2022-02-08 11:10:00,352.78,352.96,352.65,352.96,36202.0,331.1419,331.3109,331.0199,331.3109,36202.0
2022-02-08 11:15:00,353.0,353.19,352.88,352.98,62107.0,331.3484,331.5268,331.2358,331.3297,62107.0
2022-02-08 11:20:00,353.0,353.04,352.69,352.77,22912.0,331.3484,331.386,331.0575,331.1326,22912.0
2022-02-08 11:25:00,352.81,353.02,352.74,352.92,9628.0,331.1701,331.3672,331.1044,331.2734,9628.0
2022-02-08 11:30:00,352.99,353.63,352.96,353.5,90413.0,331.3391,331.9398,331.3109,331.8178,90413.0
2022-02-08 11:35:00,353.57,353.75,353.4,353.73,29356.0,331.8835,332.0524,331.7239,332.0337,29356.0
2022-02-08 11:40:00,353.72,353.86,353.69,353.81,32464.0,332.0243,332.1557,331.9961,332.1088,32464.0
2022-02-08 11:45:00,353.9,353.95,353.73,353.77,28906.0,332.1932,332.2402,332.0337,332.0712,28906.0
2022-02-08 11:50:00,353.75,353.91,353.69,353.82,44684.0,332.0524,332.2026,331.9961,332.1182,44684.0
2022-02-08 11:55:00,353.83,354.05,353.82,353.89,53552.0,332.1275,332.334,332.1182,332.1839,53552.0
2022-02-08 12:00:00,353.91,354.15,353.87,353.89,38535.0,332.2026,332.4279,332.1651,332.1839,38535.0
2022-02-08 12:05:00,353.87,353.89,353.61,353.69,29642.0,332.1651,332.1839,331.921,331.9961,29642.0
2022-02-08 12:10:00,353.71,353.86,353.67,353.67,28560.0,332.0149,332.1557,331.9774,331.9774,28560.0
2022-02-08 12:15:00,353.62,353.73,353.52,353.53,33656.0,331.9304,332.0337,331.8366,331.8459,33656.0
2022-02-08 12:20:00,353.53,353.83,353.49,353.77,36166.0,331.8459,332.1275,331.8084,332.0712,36166.0
2022-02-08 12:25:00,353.76,353.84,353.72,353.81,10582.0,332.0618,332.1369,332.0243,332.1088,10582.0
2022-02-08 12:30:00,353.8,354.11,353.8,354.11,45683.0,332.0994,332.3904,332.0994,332.3904,45683.0
2022-02-08 12:35:00,354.14,354.32,354.09,354.27,61653.0,332.4185,332.5875,332.3716,332.5406,61653.0
2022-02-08 12:40:00,354.3,354.48,354.28,354.34,21986.0,332.5687,332.7377,332.5499,332.6063,21986.0
2022-02-08 12:45:00,354.35,354.43,354.19,354.24,18320.0,332.6156,332.6907,332.4655,332.5124,18320.0
2022-02-08 12:50:00,354.22,354.39,354.22,354.34,13031.0,332.4936,332.6532,332.4936,332.6063,13031.0
2022-02-08 12:55:00,354.25,354.31,354.16,354.21,14623.0,332.5218,332.5781,332.4373,332.4842,14623.0
2022-02-08 13:00:00,354.2,354.31,354.16,354.27,37101.0,332.4748,332.5781,332.4373,332.5406,37101.0
2022-02-08 13:05:00,354.3,354.37,354.16,354.2,23999.0,332.5687,332.6344,332.4373,332.4748,23999.0
2022-02-08 13:10:00,354.18,354.31,354.11,354.27,27568.0,332.4561,332.5781,332.3904,332.5406,27568.0
2022-02-08 13:15:00,354.27,354.27,353.97,354.19,46719.0,332.5406,332.5406,332.259,332.4655,46719.0
2022-02-08 13:20:00,354.19,354.26,354.06,354.08,10844.0,332.4655,332.5312,332.3434,332.3622,10844.0
2022-02-08 13:25:00,354.03,354.05,353.84,354.0,27840.0,332.3153,332.334,332.1369,332.2871,27840.0
2022-02-08 13:30:00,354.01,354.39,353.97,354.36,107483.0,332.2965,332.6532,332.259,332.625,107483.0
2022-02-08 13:35:00,354.4,354.5,354.29,354.35,38818.0,332.6626,332.7564,332.5593,332.6156,38818.0
2022-02-08 13:40:00,354.36,354.41,354.16,354.22,18823.0,332.625,332.672,332.4373,332.4936,18823.0
2022-02-08 13:45:00,354.17,354.29,354.1,354.28,20891.0,332.4467,332.5593,332.381,332.5499,20891.0
2022-02-08 13:50:00,354.26,354.26,353.98,354.2,33608.0,332.5312,332.5312,332.2683,332.4748,33608.0
2022-02-08 13:55:00,354.23,354.49,354.18,354.49,25108.0,332.503,332.7471,332.4561,332.7471,25108.0
2022-02-08 14:00:00,354.45,354.48,354.32,354.47,14093.0,332.7095,332.7377,332.5875,332.7283,14093.0
2022-02-08 14:05:00,354.49,354.55,354.37,354.38,21749.0,332.7471,332.8034,332.6344,332.6438,21749.0
2022-02-08 14:10:00,354.37,354.37,354.16,354.18,28254.0,332.6344,332.6344,332.4373,332.4561,28254.0
2022-02-08 14:15:00,354.21,354.23,353.89,354.0,33194.0,332.4842,332.503,332.1839,332.2871,33194.0
2022-02-08 14:20:00,353.99,354.0,353.37,353.53,56597.0,332.2777,332.2871,331.6958,331.8459,56597.0
2022-02-08 14:25:00,353.53,353.59,353.3,353.44,24576.0,331.8459,331.9023,331.63,331.7615,24576.0
2022-02-08 14:30:00,353.42,353.65,353.33,353.61,34210.0,331.7427,331.9586,331.6582,331.921,34210.0
2022-02-08 14:35:00,353.64,353.68,352.84,352.91,101987.0,331.9492,331.9867,331.1983,331.264,101987.0
2022-02-08 14:40:00,352.92,353.14,352.82,352.96,74615.0,331.2734,331.4799,331.1795,331.3109,74615.0
2022-02-08 14:45:00,352.95,353.06,352.67,352.93,40762.0,331.3015,331.4048,331.0387,331.2827,40762.0
2022-02-08 14:50:00,352.93,353.3,352.84,353.29,28598.0,331.2827,331.63,331.1983,331.6207,28598.0
2022-02-08 14:55:00,353.31,353.33,352.99,353.11,29231.0,331.6394,331.6582,331.3391,331.4517,29231.0
2022-02-08 15:00:00,353.09,353.29,352.79,353.24,37942.0,331.4329,331.6207,331.1513,331.5737,37942.0
2022-02-08 15:05:00,353.17,353.45,352.98,353.35,21415.0,331.508,331.7708,331.3297,331.677,21415.0
2022-02-08 15:10:00,353.38,354.42,353.35,354.38,53900.0,331.7051,332.6814,331.677,332.6438,53900.0
2022-02-08 15:15:00,354.36,354.61,354.26,354.34,54014.0,332.625,332.8597,332.5312,332.6063,54014.0
2022-02-08 15:20:00,354.33,354.46,354.09,354.25,33560.0,332.5969,332.7189,332.3716,332.5218,33560.0
2022-02-08 15:25:00,354.27,354.29,353.96,354.17,47318.0,332.5406,332.5593,332.2496,332.4467,47318.0
2022-02-08 15:30:00,354.27,354.73,354.1,354.6,50943.0,332.5406,332.9723,332.381,332.8503,50943.0
2022-02-08 15:35:00,354.58,354.59,354.18,354.43,55261.0,332.8315,332.8409,332.4561,332.6907,55261.0
2022-02-08 15:40:00,354.42,354.8,354.4,354.44,74276.0,332.6814,333.038,332.6626,332.7001,74276.0
2022-02-08 15:45:00,354.41,354.72,354.21,354.57,66860.0,332.672,332.9629,332.4842,332.8221,66860.0
2022-02-08 15:50:00,354.59,355.08,354.29,354.97,92936.0,332.8409,333.3009,332.5593,333.1976,92936.0
2022-02-08 15:55:00,355.03,355.35,354.41,354.52,165414.0,333.2539,333.5543,332.672,332.7752,165414.0
2022-02-09 09:30:00,357.29,357.35,356.7,356.95,85168.0,335.3753,335.4316,334.8215,335.0562,85168.0
2022-02-09 09:35:00,356.92,357.09,356.79,356.89,43901.0,335.028,335.1876,334.906,334.9999,43901.0
2022-02-09 09:40:00,356.89,357.36,356.68,357.36,69196.0,334.9999,335.441,334.8027,335.441,69196.0
2022-02-09 09:45:00,357.35,357.54,357.29,357.43,97425.0,335.4316,335.61,335.3753,335.5067,97425.0
2022-02-09 09:50:00,357.44,357.48,357.04,357.24,80002.0,335.5161,335.5537,335.1407,335.3284,80002.0
2022-02-09 09:55:00,357.23,357.46,356.93,357.08,61646.0,335.319,335.5349,335.0374,335.1782,61646.0
2022-02-09 10:00:00,357.08,357.45,357.08,357.37,68981.0,335.1782,335.5255,335.1782,335.4504,68981.0
2022-02-09 10:05:00,357.34,357.68,357.28,357.49,57022.0,335.4222,335.7414,335.3659,335.563,57022.0
2022-02-09 10:10:00,357.55,357.57,357.08,357.29,124793.0,335.6194,335.6381,335.1782,335.3753,124793.0
2022-02-09 10:15:00,357.3,357.54,357.02,357.13,79332.0,335.3847,335.61,335.1219,335.2251,79332.0
2022-02-09 10:20:00,357.13,357.26,356.83,356.86,90972.0,335.2251,335.3472,334.9435,334.9717,90972.0
2022-02-09 10:25:00,356.87,357.33,356.83,357.17,103688.0,334.9811,335.4129,334.9435,335.2627,103688.0
2022-02-09 10:30:00,357.18,357.63,357.12,357.59,42987.0,335.2721,335.6945,335.2157,335.6569,42987.0
2022-02-09 10:35:00,357.6,357.65,357.44,357.51,39488.0,335.6663,335.7132,335.5161,335.5818,39488.0
2022-02-09 10:40:00,357.51,357.72,357.42,357.44,30659.0,335.5818,335.7789,335.4973,335.5161,30659.0
2022-02-09 10:45:00,357.44,357.74,357.42,357.66,31931.0,335.5161,335.7977,335.4973,335.7226,31931.0
2022-02-09 10:50:00,357.65,357.81,357.63,357.74,37751.0,335.7132,335.8634,335.6945,335.7977,37751.0
2022-02-09 10:55:00,357.74,358.02,357.74,358.0,38884.0,335.7977,336.0605,335.7977,336.0418,38884.0
2022-02-09 11:00:00,358.05,358.1,357.77,357.85,64908.0,336.0887,336.1356,335.8259,335.901,64908.0
2022-02-09 11:05:00,357.86,357.88,357.52,357.59,105730.0,335.9104,335.9291,335.5912,335.6569,105730.0
2022-02-09 11:10:00,357.6,357.64,357.19,357.38,90641.0,335.6663,335.7038,335.2814,335.4598,90641.0
2022-02-09 11:15:00,357.38,357.58,357.27,357.53,25522.0,335.4598,335.6475,335.3565,335.6006,25522.0
2022-02-09 11:20:00,357.53,357.65,357.51,357.53,18852.0,335.6006,335.7132,335.5818,335.6006,18852.0
2022-02-09 11:25:00,357.53,357.61,357.4,357.41,13808.0,335.6006,335.6757,335.4786,335.488,13808.0
2022-02-09 11:30:00,357.37,357.46,357.23,357.43,28987.0,335.4504,335.5349,335.319,335.5067,28987.0
2022-02-09 11:35:00,357.44,357.48,357.2,357.33,13605.0,335.5161,335.5537,335.2908,335.4129,13605.0
2022-02-09 11:40:00,357.39,357.44,357.19,357.22,17021.0,335.4692,335.5161,335.2814,335.3096,17021.0
2022-02-09 11:45:00,357.21,357.37,357.19,357.35,17170.0,335.3002,335.4504,335.2814,335.4316,17170.0
2022-02-09 11:50:00,357.29,357.48,357.0,357.03,36726.0,335.3753,335.5537,335.1031,335.1313,36726.0
2022-02-09 11:55:00,357.03,357.28,356.97,357.13,60094.0,335.1313,335.3659,335.0749,335.2251,60094.0
2022-02-09 12:00:00,357.12,357.33,357.05,357.21,38334.0,335.2157,335.4129,335.15,335.3002,38334.0
2022-02-09 12:05:00,357.22,357.22,356.87,357.0,44171.0,335.3096,335.3096,334.9811,335.1031,44171.0
2022-02-09 12:10:00,357.0,357.01,356.66,356.92,45724.0,335.1031,335.1125,334.784,335.028,45724.0
2022-02-09 12:15:00,356.94,357.11,356.84,357.11,25894.0,335.0468,335.2064,334.9529,335.2064,25894.0
2022-02-09 12:20:00,357.11,357.16,356.94,357.02,26477.0,335.2064,335.2533,335.0468,335.1219,26477.0
2022-02-09 12:25:00,357.04,357.16,356.94,356.95,54019.0,335.1407,335.2533,335.0468,335.0562,54019.0
2022-02-09 12:30:00,356.95,357.11,356.8,356.84,61280.0,335.0562,335.2064,334.9154,334.9529,61280.0
2022-02-09 12:35:00,356.83,357.06,356.8,357.04,38749.0,334.9435,335.1594,334.9154,335.1407,38749.0
2022-02-09 12:40:00,357.03,357.12,356.92,357.02,24654.0,335.1313,335.2157,335.028,335.1219,24654.0
2022-02-09 12:45:00,357.02,357.04,356.89,357.02,22764.0,335.1219,335.1407,334.9999,335.1219,22764.0
2022-02-09 12:50:00,356.98,357.04,356.91,357.0,20445.0,335.0843,335.1407,335.0186,335.1031,20445.0
2022-02-09 12:55:00,357.0,357.12,356.91,357.07,29728.0,335.1031,335.2157,335.0186,335.1688,29728.0
2022-02-09 13:00:00,357.09,357.34,357.0,357.08,40418.0,335.1876,335.4222,335.1031,335.1782,40418.0
2022-02-09 13:05:00,357.08,357.08,356.87,356.93,20544.0,335.1782,335.1782,334.9811,335.0374,20544.0
2022-02-09 13:10:00,357.0,357.04,356.81,356.84,20173.0,335.1031,335.1407,334.9248,334.9529,20173.0
2022-02-09 13:15:00,356.89,357.03,356.8,356.99,17737.0,334.9999,335.1313,334.9154,335.0937,17737.0
2022-02-09 13:20:00,357.0,357.06,356.94,356.94,12073.0,335.1031,335.1594,335.0468,335.0468,12073.0
2022-02-09 13:25:00,356.95,357.13,356.91,357.11,22011.0,335.0562,335.2251,335.0186,335.2064,22011.0
2022-02-09 13:30:00,357.14,357.31,357.1,357.24,35272.0,335.2345,335.3941,335.197,335.3284,35272.0
2022-02-09 13:35:00,357.23,357.3,357.17,357.18,28307.0,335.319,335.3847,335.2627,335.2721,28307.0
2022-02-09 13:40:00,357.16,357.38,357.12,357.36,38585.0,335.2533,335.4598,335.2157,335.441,38585.0
2022-02-09 13:45:00,357.35,357.46,357.31,357.36,22852.0,335.4316,335.5349,335.3941,335.441,22852.0
2022-02-09 13:50:00,357.33,357.42,357.31,357.35,18965.0,335.4129,335.4973,335.3941,335.4316,18965.0
2022-02-09 13:55:00,357.35,357.4,357.27,357.33,16908.0,335.4316,335.4786,335.3565,335.4129,16908.0
2022-02-09 14:00:00,357.34,357.5,357.33,357.45,29048.0,335.4222,335.5724,335.4129,335.5255,29048.0
2022-02-09 14:05:00,357.41,357.64,357.4,357.62,22107.0,335.488,335.7038,335.4786,335.6851,22107.0
2022-02-09 14:10:00,357.63,357.77,357.55,357.65,44563.0,335.6945,335.8259,335.6194,335.7132,44563.0
2022-02-09 14:15:00,357.64,357.75,357.6,357.71,8301.0,335.7038,335.8071,335.6663,335.7696,8301.0
2022-02-09 14:20:00,357.69,357.71,357.61,357.68,36092.0,335.7508,335.7696,335.6757,335.7414,36092.0
2022-02-09 14:25:00,357.68,357.76,357.65,357.75,7628.0,335.7414,335.8165,335.7132,335.8071,7628.0
2022-02-09 14:30:00,357.75,357.9,357.66,357.9,15936.0,335.8071,335.9479,335.7226,335.9479,15936.0
2022-02-09 14:35:00,357.88,358.03,357.82,358.0,18222.0,335.9291,336.0699,335.8728,336.0418,18222.0
2022-02-09 14:40:00,358.01,358.05,357.89,357.93,62404.0,336.0512,336.0887,335.9385,335.9761,62404.0
2022-02-09 14:45:00,357.96,357.96,357.77,357.78,27781.0,336.0042,336.0042,335.8259,335.8353,27781.0
2022-02-09 14:50:00,357.79,357.85,357.59,357.7,81465.0,335.8446,335.901,335.6569,335.7602,81465.0
2022-02-09 14:55:00,357.71,357.78,357.39,357.4,58222.0,335.7696,335.8353,335.4692,335.4786,58222.0
2022-02-09 15:00:00,357.44,357.44,357.03,357.22,84540.0,335.5161,335.5161,335.1313,335.3096,84540.0
2022-02-09 15:05:00,357.24,357.24,356.75,356.89,79005.0,335.3284,335.3284,334.8684,334.9999,79005.0
2022-02-09 15:10:00,356.89,357.14,356.89,357.05,48015.0,334.9999,335.2345,334.9999,335.15,48015.0
2022-02-09 15:15:00,357.02,357.09,356.78,357.08,66244.0,335.1219,335.1876,334.8966,335.1782,66244.0
2022-02-09 15:20:00,357.11,357.22,357.03,357.16,36886.0,335.2064,335.3096,335.1313,335.2533,36886.0
2022-02-09 15:25:00,357.16,357.5,356.99,357.48,35902.0,335.2533,335.5724,335.0937,335.5537,35902.0
2022-02-09 15:30:00,357.5,357.8,357.44,357.75,88547.0,335.5724,335.854,335.5161,335.8071,88547.0
2022-02-09 15:35:00,357.75,358.0,357.68,357.7,49521.0,335.8071,336.0418,335.7414,335.7602,49521.0
2022-02-09 15:40:00,357.71,357.72,357.0,357.28,104217.0,335.7696,335.7789,335.1031,335.3659,104217.0
2022-02-09 15:45:00,357.27,357.62,357.14,357.54,49057.0,335.3565,335.6851,335.2345,335.61,49057.0
2022-02-09 15:50:00,357.56,357.92,357.38,357.48,144985.0,335.6288,335.9667,335.4598,335.5537,144985.0
2022-02-09 15:55:00,357.46,357.66,357.16,357.66,211259.0,335.5349,335.7226,335.2533,335.7226,211259.0
2022-02-10 09:30:00,354.78,355.51,354.62,355.04,238983.0,333.0193,333.7045,332.8691,333.2633,238983.0
2022-02-10 09:35:00,355.06,355.66,354.78,355.49,66946.0,333.2821,333.8453,333.0193,333.6857,66946.0
2022-02-10 09:40:00,355.53,356.34,355.48,356.17,242280.0,333.7233,334.4836,333.6763,334.324,242280.0
2022-02-10 09:45:00,356.31,356.45,356.02,356.31,204421.0,334.4554,334.5868,334.1832,334.4554,204421.0
2022-02-10 09:50:00,356.34,357.14,356.14,356.73,208805.0,334.4836,335.2345,334.2959,334.8497,208805.0
2022-02-10 09:55:00,356.68,356.92,356.57,356.73,47989.0,334.8027,335.028,334.6995,334.8497,47989.0
2022-02-10 10:00:00,356.71,357.58,356.71,357.57,110523.0,334.8309,335.6475,334.8309,335.6381,110523.0
2022-02-10 10:05:00,357.56,357.91,357.41,357.8,240937.0,335.6288,335.9573,335.488,335.854,240937.0
2022-02-10 10:10:00,357.82,357.9,357.31,357.38,119790.0,335.8728,335.9479,335.3941,335.4598,119790.0
2022-02-10 10:15:00,357.43,357.44,356.83,357.02,119857.0,335.5067,335.5161,334.9435,335.1219,119857.0
2022-02-10 10:20:00,357.0,357.2,356.73,357.0,157329.0,335.1031,335.2908,334.8497,335.1031,157329.0
2022-02-10 10:25:00,356.99,357.2,356.87,357.01,46327.0,335.0937,335.2908,334.9811,335.1125,46327.0
2022-02-10 10:30:00,357.02,357.29,356.82,357.0,53093.0,335.1219,335.3753,334.9341,335.1031,53093.0
2022-02-10 10:35:00,357.06,357.9,356.87,357.89,60316.0,335.1594,335.9479,334.9811,335.9385,60316.0
2022-02-10 10:40:00,357.93,358.06,357.6,357.89,86903.0,335.9761,336.0981,335.6663,335.9385,86903.0
2022-02-10 10:45:00,357.83,357.84,357.33,357.76,85926.0,335.8822,335.8916,335.4129,335.8165,85926.0
2022-02-10 10:50:00,357.72,357.72,356.67,356.76,90656.0,335.7789,335.7789,334.7933,334.8778,90656.0
2022-02-10 10:55:00,356.74,356.79,356.23,356.54,187047.0,334.8591,334.906,334.3803,334.6713,187047.0
2022-02-10 11:00:00,356.53,356.91,356.18,356.76,71045.0,334.6619,335.0186,334.3334,334.8778,71045.0
2022-02-10 11:05:00,356.77,356.98,356.65,356.75,36251.0,334.8872,335.0843,334.7746,334.8684,36251.0
2022-02-10 11:10:00,356.7,356.8,356.19,356.23,62891.0,334.8215,334.9154,334.3428,334.3803,62891.0
2022-02-10 11:15:00,356.3,356.58,356.07,356.24,95609.0,334.446,334.7089,334.2301,334.3897,95609.0
2022-02-10 11:20:00,356.26,356.35,355.92,356.32,29248.0,334.4085,334.493,334.0893,334.4648,29248.0
2022-02-10 11:25:00,356.33,356.42,356.12,356.3,45140.0,334.4742,334.5587,334.2771,334.446,45140.0
2022-02-10 11:30:00,356.29,356.37,355.93,355.97,54773.0,334.4367,334.5117,334.0987,334.1363,54773.0
2022-02-10 11:35:00,355.99,356.24,355.96,356.05,30860.0,334.1551,334.3897,334.1269,334.2114,30860.0
2022-02-10 11:40:00,356.19,356.55,356.07,356.54,27363.0,334.3428,334.6807,334.2301,334.6713,27363.0
2022-02-10 11:45:00,356.52,357.0,356.46,356.88,69311.0,334.6525,335.1031,334.5962,334.9905,69311.0
2022-02-10 11:50:00,356.86,356.97,356.72,356.77,50105.0,334.9717,335.0749,334.8403,334.8872,50105.0
2022-02-10 11:55:00,356.78,357.09,356.76,357.02,60238.0,334.8966,335.1876,334.8778,335.1219,60238.0
2022-02-10 12:00:00,357.02,357.02,356.56,356.64,43629.0,335.1219,335.1219,334.6901,334.7652,43629.0
2022-02-10 12:05:00,356.66,357.0,356.57,356.85,62779.0,334.784,335.1031,334.6995,334.9623,62779.0
2022-02-10 12:10:00,356.88,357.04,356.82,356.91,29954.0,334.9905,335.1407,334.9341,335.0186,29954.0
2022-02-10 12:15:00,356.89,357.04,356.67,356.93,113127.0,334.9999,335.1407,334.7933,335.0374,113127.0
2022-02-10 12:20:00,356.91,357.23,356.89,357.07,29919.0,335.0186,335.319,334.9999,335.1688,29919.0
2022-02-10 12:25:00,357.07,357.17,357.0,357.11,19901.0,335.1688,335.2627,335.1031,335.2064,19901.0
2022-02-10 12:30:00,357.14,357.4,356.69,356.75,64567.0,335.2345,335.4786,334.8121,334.8684,64567.0
2022-02-10 12:35:00,356.78,357.01,356.76,356.99,43407.0,334.8966,335.1125,334.8778,335.0937,43407.0
2022-02-10 12:40:00,357.01,357.08,356.78,356.89,31371.0,335.1125,335.1782,334.8966,334.9999,31371.0
2022-02-10 12:45:00,356.91,356.93,354.88,355.52,322976.0,335.0186,335.0374,333.1131,333.7139,322976.0
2022-02-10 12:50:00,355.58,355.58,354.96,355.33,95985.0,333.7702,333.7702,333.1882,333.5355,95985.0
2022-02-10 12:55:00,355.35,355.72,355.03,355.33,84700.0,333.5543,333.9016,333.2539,333.5355,84700.0
2022-02-10 13:00:00,355.31,355.59,354.9,355.35,133552.0,333.5168,333.7796,333.1319,333.5543,133552.0
2022-02-10 13:05:00,355.36,355.68,355.25,355.43,60942.0,333.5637,333.8641,333.4604,333.6294,60942.0
2022-02-10 13:10:00,355.45,355.66,355.21,355.35,36240.0,333.6482,333.8453,333.4229,333.5543,36240.0
2022-02-10 13:15:00,355.37,355.37,354.11,354.2,93070.0,333.5731,333.5731,332.3904,332.4748,93070.0
2022-02-10 13:20:00,354.2,354.54,354.06,354.54,83852.0,332.4748,332.794,332.3434,332.794,83852.0
2022-02-10 13:25:00,354.53,354.58,353.8,353.84,123165.0,332.7846,332.8315,332.0994,332.1369,123165.0
2022-02-10 13:30:00,353.77,354.09,353.48,353.52,85683.0,332.0712,332.3716,331.799,331.8366,85683.0
2022-02-10 13:35:00,353.54,353.57,352.83,353.51,160228.0,331.8553,331.8835,331.1889,331.8272,160228.0
2022-02-10 13:40:00,353.51,353.88,353.43,353.83,83103.0,331.8272,332.1745,331.7521,332.1275,83103.0
2022-02-10 13:45:00,353.74,353.9,353.41,353.53,55377.0,332.0431,332.1932,331.7333,331.8459,55377.0
2022-02-10 13:50:00,353.6,353.72,353.32,353.49,42635.0,331.9116,332.0243,331.6488,331.8084,42635.0
2022-02-10 13:55:00,353.54,353.99,353.3,353.99,30704.0,331.8553,332.2777,331.63,332.2777,30704.0
2022-02-10 14:00:00,353.97,354.12,353.36,353.38,105401.0,332.259,332.3998,331.6864,331.7051,105401.0
2022-02-10 14:05:00,353.41,353.54,353.03,353.46,83848.0,331.7333,331.8553,331.3766,331.7802,83848.0
2022-02-10 14:10:00,353.52,353.52,352.93,353.03,41418.0,331.8366,331.8366,331.2827,331.3766,41418.0
2022-02-10 14:15:00,353.02,353.02,352.25,352.3,83450.0,331.3672,331.3672,330.6444,330.6914,83450.0
2022-02-10 14:20:00,352.35,352.82,352.26,352.8,101991.0,330.7383,331.1795,330.6538,331.1607,101991.0
2022-02-10 14:25:00,352.86,353.35,352.7,353.1,91813.0,331.217,331.677,331.0668,331.4423,91813.0
2022-02-10 14:30:00,353.12,353.36,353.0,353.2,51153.0,331.4611,331.6864,331.3484,331.5362,51153.0
2022-02-10 14:35:00,353.26,353.62,353.06,353.21,62496.0,331.5925,331.9304,331.4048,331.5456,62496.0
2022-02-10 14:40:00,353.31,353.64,353.08,353.14,53253.0,331.6394,331.9492,331.4235,331.4799,53253.0
2022-02-10 14:45:00,353.17,353.62,352.87,352.92,64047.0,331.508,331.9304,331.2264,331.2734,64047.0
2022-02-10 14:50:00,352.94,353.05,352.36,352.47,66683.0,331.2921,331.3954,330.7477,330.851,66683.0
2022-02-10 14:55:00,352.49,352.71,352.31,352.5,40799.0,330.8697,331.0762,330.7008,330.8791,40799.0
2022-02-10 15:00:00,352.6,352.76,352.05,352.61,112334.0,330.973,331.1232,330.4567,330.9824,112334.0
2022-02-10 15:05:00,352.64,353.0,352.54,352.99,173318.0,331.0105,331.3484,330.9167,331.3391,173318.0
2022-02-10 15:10:00,353.03,353.32,352.89,353.11,124845.0,331.3766,331.6488,331.2452,331.4517,124845.0
2022-02-10 15:15:00,353.09,353.54,352.74,352.8,106643.0,331.4329,331.8553,331.1044,331.1607,106643.0
2022-02-10 15:20:00,352.87,353.05,352.44,352.86,194362.0,331.2264,331.3954,330.8228,331.217,194362.0
2022-02-10 15:25:00,352.87,353.19,352.65,352.66,192993.0,331.2264,331.5268,331.0199,331.0293,192993.0
2022-02-10 15:30:00,352.66,352.66,351.85,351.93,151080.0,331.0293,331.0293,330.269,330.3441,151080.0
2022-02-10 15:35:00,351.91,352.54,351.86,352.27,113479.0,330.3253,330.9167,330.2784,330.6632,113479.0
2022-02-10 15:40:00,352.29,352.49,351.69,351.81,124325.0,330.682,330.8697,330.1188,330.2314,124325.0
2022-02-10 15:45:00,351.79,351.84,351.12,351.43,182036.0,330.2127,330.2596,329.5838,329.8747,182036.0
2022-02-10 15:50:00,351.38,352.1,351.03,351.81,192778.0,329.8278,330.5036,329.4993,330.2314,192778.0
2022-02-10 15:55:00,351.92,352.87,351.92,352.48,291491.0,330.3347,331.2264,330.3347,330.8603,291491.0
2022-02-11 09:30:00,352.46,353.09,352.36,352.45,94886.0,330.8416,331.4329,330.7477,330.8322,94886.0
2022-02-11 09:35:00,352.32,353.11,352.16,352.84,78595.0,330.7102,331.4517,330.56,331.1983,78595.0
2022-02-11 09:40:00,352.9,353.21,352.72,353.13,55228.0,331.2546,331.5456,331.0856,331.4705,55228.0
2022-02-11 09:45:00,353.21,354.42,353.21,354.15,132725.0,331.5456,332.6814,331.5456,332.4279,132725.0
2022-02-11 09:50:00,354.16,354.34,353.89,354.05,91084.0,332.4373,332.6063,332.1839,332.334,91084.0
2022-02-11 09:55:00,353.99,354.13,352.84,353.19,98153.0,332.2777,332.4091,331.1983,331.5268,98153.0
2022-02-11 10:00:00,353.19,353.8,353.14,353.53,95690.0,331.5268,332.0994,331.4799,331.8459,95690.0
2022-02-11 10:05:00,353.54,354.13,353.45,353.8,62077.0,331.8553,332.4091,331.7708,332.0994,62077.0
2022-02-11 10:10:00,353.82,353.82,352.7,353.13,105020.0,332.1182,332.1182,331.0668,331.4705,105020.0
2022-02-11 10:15:00,353.11,353.32,352.69,353.23,67688.0,331.4517,331.6488,331.0575,331.5643,67688.0
2022-02-11 10:20:00,353.25,353.89,353.24,353.79,46207.0,331.5831,332.1839,331.5737,332.09,46207.0
2022-02-11 10:25:00,353.77,354.05,353.72,353.81,49125.0,332.0712,332.334,332.0243,332.1088,49125.0
2022-02-11 10:30:00,353.87,354.21,353.39,353.39,44961.0,332.1651,332.4842,331.7145,331.7145,44961.0
2022-02-11 10:35:00,353.51,353.98,353.25,353.88,70168.0,331.8272,332.2683,331.5831,332.1745,70168.0
2022-02-11 10:40:00,353.92,354.01,353.8,353.85,35300.0,332.212,332.2965,332.0994,332.1463,35300.0
2022-02-11 10:45:00,353.88,354.13,353.6,353.69,40748.0,332.1745,332.4091,331.9116,331.9961,40748.0
2022-02-11 10:50:00,353.71,353.88,353.33,353.59,90318.0,332.0149,332.1745,331.6582,331.9023,90318.0
2022-02-11 10:55:00,353.56,353.75,353.3,353.49,50206.0,331.8741,332.0524,331.63,331.8084,50206.0
2022-02-11 11:00:00,353.51,354.1,353.36,354.09,71598.0,331.8272,332.381,331.6864,332.3716,71598.0
2022-02-11 11:05:00,354.06,354.06,353.1,353.15,45866.0,332.3434,332.3434,331.4423,331.4892,45866.0
2022-02-11 11:10:00,353.18,353.25,352.88,353.15,81135.0,331.5174,331.5831,331.2358,331.4892,81135.0
2022-02-11 11:15:00,353.1,353.21,352.68,352.88,106098.0,331.4423,331.5456,331.0481,331.2358,106098.0
2022-02-11 11:20:00,352.94,353.16,352.87,353.1,39594.0,331.2921,331.4986,331.2264,331.4423,39594.0
2022-02-11 11:25:00,353.08,353.16,352.45,352.66,44012.0,331.4235,331.4986,330.8322,331.0293,44012.0
2022-02-11 11:30:00,352.64,352.89,352.28,352.38,43593.0,331.0105,331.2452,330.6726,330.7665,43593.0
2022-02-11 11:35:00,352.38,352.52,351.83,351.95,68322.0,330.7665,330.8979,330.2502,330.3628,68322.0
2022-02-11 11:40:00,351.94,352.08,351.69,351.89,49424.0,330.3535,330.4849,330.1188,330.3065,49424.0
2022-02-11 11:45:00,351.91,352.26,351.82,352.12,27709.0,330.3253,330.6538,330.2408,330.5224,27709.0
2022-02-11 11:50:00,352.11,352.3,351.89,352.12,29437.0,330.513,330.6914,330.3065,330.5224,29437.0
2022-02-11 11:55:00,352.12,352.55,352.11,352.44,51266.0,330.5224,330.926,330.513,330.8228,51266.0
2022-02-11 12:00:00,352.41,352.6,352.19,352.55,23163.0,330.7946,330.973,330.5881,330.926,23163.0
2022-02-11 12:05:00,352.53,352.54,352.28,352.44,26346.0,330.9073,330.9167,330.6726,330.8228,26346.0
2022-02-11 12:10:00,352.43,352.92,352.33,352.63,53678.0,330.8134,331.2734,330.7195,331.0011,53678.0
2022-02-11 12:15:00,352.66,352.68,352.01,352.18,19755.0,331.0293,331.0481,330.4192,330.5787,19755.0
2022-02-11 12:20:00,352.19,352.22,351.99,352.11,18495.0,330.5881,330.6163,330.4004,330.513,18495.0
2022-02-11 12:25:00,352.07,352.47,352.07,352.39,12702.0,330.4755,330.851,330.4755,330.7759,12702.0
2022-02-11 12:30:00,352.4,352.62,352.27,352.48,34302.0,330.7852,330.9918,330.6632,330.8603,34302.0
2022-02-11 12:35:00,352.47,352.62,352.26,352.37,19436.0,330.851,330.9918,330.6538,330.7571,19436.0
2022-02-11 12:40:00,352.36,352.46,352.17,352.24,26684.0,330.7477,330.8416,330.5694,330.6351,26684.0
2022-02-11 12:45:00,352.21,352.21,351.79,351.85,27447.0,330.6069,330.6069,330.2127,330.269,27447.0
2022-02-11 12:50:00,351.8,351.86,351.31,351.36,37389.0,330.2221,330.2784,329.7621,329.809,37389.0
2022-02-11 12:55:00,351.38,351.63,351.36,351.59,33509.0,329.8278,330.0625,329.809,330.0249,33509.0
2022-02-11 13:00:00,351.59,351.78,351.49,351.58,49113.0,330.0249,330.2033,329.9311,330.0155,49113.0
2022-02-11 13:05:00,351.6,352.36,351.53,352.33,95769.0,330.0343,330.7477,329.9686,330.7195,95769.0
2022-02-11 13:10:00,352.28,352.28,351.85,351.88,26337.0,330.6726,330.6726,330.269,330.2971,26337.0
2022-02-11 13:15:00,351.87,351.94,351.45,351.78,28124.0,330.2878,330.3535,329.8935,330.2033,28124.0
2022-02-11 13:20:00,351.77,351.9,351.64,351.77,20512.0,330.1939,330.3159,330.0719,330.1939,20512.0
2022-02-11 13:25:00,351.7,351.73,350.88,350.88,104437.0,330.1282,330.1563,329.3585,329.3585,104437.0
2022-02-11 13:30:00,350.88,350.94,350.22,350.36,106244.0,329.3585,329.4148,328.739,328.8704,106244.0
2022-02-11 13:35:00,350.3,350.3,348.84,348.85,229527.0,328.8141,328.8141,327.4436,327.453,229527.0
2022-02-11 13:40:00,348.89,349.36,348.48,348.59,162987.0,327.4905,327.9317,327.1057,327.2089,162987.0
2022-02-11 13:45:00,348.58,348.58,347.41,348.23,336479.0,327.1996,327.1996,326.1013,326.871,336479.0
2022-02-11 13:50:00,348.36,348.82,347.78,348.73,133087.0,326.993,327.4248,326.4486,327.3404,133087.0
2022-02-11 13:55:00,348.76,348.77,347.88,347.9,88245.0,327.3685,327.3779,326.5425,326.5613,88245.0
2022-02-11 14:00:00,347.85,348.52,347.06,348.1,168946.0,326.5143,327.1432,325.7728,326.749,168946.0
2022-02-11 14:05:00,348.06,348.73,347.3,347.96,194332.0,326.7114,327.3404,325.9981,326.6176,194332.0
2022-02-11 14:10:00,348.09,348.7,347.75,348.7,127916.0,326.7396,327.3122,326.4205,327.3122,127916.0
2022-02-11 14:15:00,348.63,349.86,348.47,349.48,211381.0,327.2465,328.401,327.0963,328.0443,211381.0
2022-02-11 14:20:00,349.41,349.75,348.81,348.81,119498.0,327.9786,328.2978,327.4154,327.4154,119498.0
2022-02-11 14:25:00,348.78,349.24,347.84,347.93,216014.0,327.3873,327.8191,326.5049,326.5894,216014.0
2022-02-11 14:30:00,348.0,349.34,347.78,349.17,72521.0,326.6551,327.9129,326.4486,327.7534,72521.0
2022-02-11 14:35:00,349.13,349.13,348.51,348.59,40436.0,327.7158,327.7158,327.1338,327.2089,40436.0
2022-02-11 14:40:00,348.59,348.78,347.94,348.06,56744.0,327.2089,327.3873,326.5988,326.7114,56744.0
2022-02-11 14:45:00,348.07,348.2,347.4,347.62,99571.0,326.7208,326.8429,326.0919,326.2984,99571.0
2022-02-11 14:50:00,347.57,347.57,346.8,347.28,45262.0,326.2515,326.2515,325.5287,325.9793,45262.0
2022-02-11 14:55:00,347.24,348.0,347.24,347.88,30007.0,325.9417,326.6551,325.9417,326.5425,30007.0
2022-02-11 15:00:00,347.9,349.11,347.72,348.89,99761.0,326.5613,327.697,326.3923,327.4905,99761.0
2022-02-11 15:05:00,348.84,348.95,347.85,347.86,42879.0,327.4436,327.5469,326.5143,326.5237,42879.0
2022-02-11 15:10:00,347.91,348.12,347.44,347.77,58820.0,326.5706,326.7678,326.1295,326.4392,58820.0
2022-02-11 15:15:00,347.85,348.45,347.37,347.41,35538.0,326.5143,327.0775,326.0638,326.1013,35538.0
2022-02-11 15:20:00,347.53,347.82,347.13,347.29,48559.0,326.214,326.4862,325.8385,325.9887,48559.0
2022-02-11 15:25:00,347.42,347.99,347.26,347.91,31957.0,326.1107,326.6457,325.9605,326.5706,31957.0
2022-02-11 15:30:00,347.75,347.98,346.96,347.74,71876.0,326.4205,326.6364,325.6789,326.4111,71876.0
2022-02-11 15:35:00,347.75,347.82,347.12,347.2,51549.0,326.4205,326.4862,325.8291,325.9042,51549.0
2022-02-11 15:40:00,347.23,347.35,346.23,347.01,148494.0,325.9324,326.045,324.9937,325.7258,148494.0
2022-02-11 15:45:00,346.95,348.39,346.95,348.38,82976.0,325.6695,327.0212,325.6695,327.0118,82976.0
2022-02-11 15:50:00,348.49,348.67,347.45,347.62,132649.0,327.1151,327.284,326.1389,326.2984,132649.0
2022-02-11 15:55:00,347.69,348.61,347.24,347.25,205818.0,326.3641,327.2277,325.9417,325.9511,205818.0
2022-02-14 09:30:00,346.76,347.55,345.94,346.49,273101.0,325.4912,326.2327,324.7215,325.2377,273101.0
2022-02-14 09:35:00,346.57,346.64,345.94,346.04,102332.0,325.3128,325.3785,324.7215,324.8153,102332.0
2022-02-14 09:40:00,346.0,346.93,345.92,346.02,45515.0,324.7778,325.6508,324.7027,324.7966,45515.0
2022-02-14 09:45:00,346.0,346.07,345.06,345.87,151115.0,324.7778,324.8435,323.8955,324.6558,151115.0
2022-02-14 09:50:00,345.83,346.73,345.73,346.48,85494.0,324.6182,325.463,324.5244,325.2284,85494.0
2022-02-14 09:55:00,346.48,346.57,345.66,345.9,58597.0,325.2284,325.3128,324.4587,324.6839,58597.0
2022-02-14 10:00:00,345.87,345.88,344.42,344.52,124528.0,324.6558,324.6652,323.2947,323.3886,124528.0
2022-02-14 10:05:00,344.58,344.82,344.4,344.77,76244.0,323.4449,323.6702,323.2759,323.6232,76244.0
2022-02-14 10:10:00,344.73,345.87,344.72,344.95,77808.0,323.5857,324.6558,323.5763,323.7922,77808.0
2022-02-14 10:15:00,344.92,345.05,343.84,344.53,86752.0,323.764,323.8861,322.7503,323.398,86752.0
2022-02-14 10:20:00,344.47,345.29,344.23,345.04,97602.0,323.3416,324.1113,323.1164,323.8767,97602.0
2022-02-14 10:25:00,345.03,345.09,344.37,344.8,35167.0,323.8673,323.9236,323.2478,323.6514,35167.0
2022-02-14 10:30:00,344.83,345.02,343.75,344.19,72466.0,323.6796,323.8579,322.6658,323.0788,72466.0
2022-02-14 10:35:00,344.18,344.29,343.89,344.27,82403.0,323.0694,323.1727,322.7972,323.1539,82403.0
2022-02-14 10:40:00,344.33,344.68,344.16,344.4,59106.0,323.2102,323.5388,323.0507,323.2759,59106.0
2022-02-14 10:45:00,344.35,344.68,344.22,344.44,38053.0,323.229,323.5388,323.107,323.3135,38053.0
2022-02-14 10:50:00,344.47,344.65,343.91,344.19,62214.0,323.3416,323.5106,322.816,323.0788,62214.0
2022-02-14 10:55:00,344.31,344.54,343.82,343.97,100675.0,323.1915,323.4073,322.7315,322.8723,100675.0
2022-02-14 11:00:00,344.08,344.6,343.84,344.58,47172.0,322.9756,323.4637,322.7503,323.4449,47172.0
2022-02-14 11:05:00,344.5,344.5,344.01,344.19,66953.0,323.3698,323.3698,322.9099,323.0788,66953.0
2022-02-14 11:10:00,344.17,344.33,343.8,343.88,43298.0,323.06,323.2102,322.7127,322.7878,43298.0
2022-02-14 11:15:00,343.91,344.91,343.81,344.89,106349.0,322.816,323.7547,322.7221,323.7359,106349.0
2022-02-14 11:20:00,344.81,345.07,344.59,344.92,35593.0,323.6608,323.9048,323.4543,323.764,35593.0
2022-02-14 11:25:00,344.99,345.46,344.72,345.2,56473.0,323.8297,324.2709,323.5763,324.0269,56473.0
2022-02-14 11:30:00,345.22,345.73,344.88,345.59,206290.0,324.0456,324.5244,323.7265,324.3929,206290.0
2022-02-14 11:35:00,345.6,345.89,345.35,345.56,65922.0,324.4023,324.6745,324.1677,324.3648,65922.0
2022-02-14 11:40:00,345.59,345.99,345.59,345.83,42596.0,324.3929,324.7684,324.3929,324.6182,42596.0
2022-02-14 11:45:00,345.9,346.25,345.88,346.25,41070.0,324.6839,325.0125,324.6652,325.0125,41070.0
2022-02-14 11:50:00,346.27,346.36,345.57,345.62,42367.0,325.0312,325.1157,324.3742,324.4211,42367.0
2022-02-14 11:55:00,345.65,346.16,345.58,346.09,27386.0,324.4493,324.928,324.3836,324.8623,27386.0
2022-02-14 12:00:00,346.12,346.38,345.86,345.97,39077.0,324.8904,325.1345,324.6464,324.7496,39077.0
2022-02-14 12:05:00,345.97,345.98,345.61,345.68,46125.0,324.7496,324.759,324.4117,324.4774,46125.0
2022-02-14 12:10:00,345.73,345.94,345.63,345.86,37831.0,324.5244,324.7215,324.4305,324.6464,37831.0
2022-02-14 12:15:00,345.9,346.15,345.89,346.04,26190.0,324.6839,324.9186,324.6745,324.8153,26190.0
2022-02-14 12:20:00,346.03,346.3,346.0,346.22,31664.0,324.806,325.0594,324.7778,324.9843,31664.0
2022-02-14 12:25:00,346.2,346.68,346.18,346.67,60693.0,324.9655,325.4161,324.9468,325.4067,60693.0
2022-02-14 12:30:00,346.65,347.09,346.59,346.71,61627.0,325.3879,325.8009,325.3316,325.4442,61627.0
2022-02-14 12:35:00,346.73,346.74,346.33,346.52,21181.0,325.463,325.4724,325.0876,325.2659,21181.0
2022-02-14 12:40:00,346.54,347.15,346.53,346.98,43876.0,325.2847,325.8573,325.2753,325.6977,43876.0
2022-02-14 12:45:00,346.95,347.15,346.72,347.15,29299.0,325.6695,325.8573,325.4536,325.8573,29299.0
2022-02-14 12:50:00,347.12,347.16,346.81,347.09,24717.0,325.8291,325.8666,325.5381,325.8009,24717.0
2022-02-14 12:55:00,347.06,347.06,346.72,346.91,27525.0,325.7728,325.7728,325.4536,325.632,27525.0
2022-02-14 13:00:00,346.97,347.05,346.74,346.99,27237.0,325.6883,325.7634,325.4724,325.7071,27237.0
2022-02-14 13:05:00,347.09,347.45,347.07,347.17,49621.0,325.8009,326.1389,325.7822,325.876,49621.0
2022-02-14 13:10:00,347.22,347.26,346.85,346.86,29133.0,325.923,325.9605,325.5757,325.585,29133.0
2022-02-14 13:15:00,346.92,346.99,346.79,346.99,46888.0,325.6414,325.7071,325.5193,325.7071,46888.0
2022-02-14 13:20:00,346.98,347.02,346.15,346.24,64581.0,325.6977,325.7352,324.9186,325.0031,64581.0
2022-02-14 13:25:00,346.2,346.3,346.15,346.22,16373.0,324.9655,325.0594,324.9186,324.9843,16373.0
2022-02-14 13:30:00,346.2,346.29,345.51,345.89,71113.0,324.9655,325.05,324.3179,324.6745,71113.0
2022-02-14 13:35:00,345.9,346.13,345.75,345.97,37036.0,324.6839,324.8998,324.5431,324.7496,37036.0
2022-02-14 13:40:00,345.99,345.99,345.49,345.71,24540.0,324.7684,324.7684,324.2991,324.5056,24540.0
2022-02-14 13:45:00,345.65,345.81,344.88,345.05,38723.0,324.4493,324.5995,323.7265,323.8861,38723.0
2022-02-14 13:50:00,345.04,345.05,343.75,343.93,269984.0,323.8767,323.8861,322.6658,322.8348,269984.0
2022-02-14 13:55:00,343.91,344.39,343.57,343.88,103344.0,322.816,323.2665,322.4968,322.7878,103344.0
2022-02-14 14:00:00,343.82,344.16,343.62,343.67,114532.0,322.7315,323.0507,322.5438,322.5907,114532.0
2022-02-14 14:05:00,343.71,343.89,343.19,343.53,125758.0,322.6283,322.7972,322.1402,322.4593,125758.0
2022-02-14 14:10:00,343.5,344.04,343.29,343.8,72476.0,322.4311,322.938,322.234,322.7127,72476.0
2022-02-14 14:15:00,343.79,343.9,343.39,343.64,49693.0,322.7034,322.8066,322.3279,322.5626,49693.0
2022-02-14 14:20:00,343.75,344.0,343.55,343.6,28301.0,322.6658,322.9005,322.4781,322.525,28301.0
2022-02-14 14:25:00,343.51,345.44,343.32,344.27,262286.0,322.4405,324.2521,322.2622,323.1539,262286.0
2022-02-14 14:30:00,344.24,344.89,343.82,344.83,83681.0,323.1257,323.7359,322.7315,323.6796,83681.0
2022-02-14 14:35:00,344.83,345.07,344.39,344.64,87304.0,323.6796,323.9048,323.2665,323.5012,87304.0
2022-02-14 14:40:00,344.65,345.11,344.38,344.51,51356.0,323.5106,323.9424,323.2572,323.3792,51356.0
2022-02-14 14:45:00,344.52,344.85,344.13,344.35,53733.0,323.3886,323.6983,323.0225,323.229,53733.0
2022-02-14 14:50:00,344.35,345.48,344.34,344.8,79899.0,323.229,324.2897,323.2196,323.6514,79899.0
2022-02-14 14:55:00,344.83,345.12,344.54,344.92,43367.0,323.6796,323.9518,323.4073,323.764,43367.0
2022-02-14 15:00:00,344.9,345.14,344.7,344.9,41746.0,323.7453,323.9705,323.5575,323.7453,41746.0
2022-02-14 15:05:00,344.84,345.27,344.19,345.02,59152.0,323.6889,324.0926,323.0788,323.8579,59152.0
2022-02-14 15:10:00,345.01,345.48,344.59,345.35,50662.0,323.8485,324.2897,323.4543,324.1677,50662.0
2022-02-14 15:15:00,345.37,345.42,344.72,344.81,45240.0,324.1864,324.2334,323.5763,323.6608,45240.0
2022-02-14 15:20:00,344.79,345.9,344.44,345.52,82179.0,323.642,324.6839,323.3135,324.3272,82179.0
2022-02-14 15:25:00,345.48,345.67,345.07,345.18,53174.0,324.2897,324.468,323.9048,324.0081,53174.0
2022-02-14 15:30:00,345.12,346.12,345.04,346.09,56210.0,323.9518,324.8904,323.8767,324.8623,56210.0
2022-02-14 15:35:00,346.06,346.1,345.64,345.79,80574.0,324.8341,324.8717,324.4399,324.5807,80574.0
2022-02-14 15:40:00,345.82,346.23,345.56,346.19,72117.0,324.6088,324.9937,324.3648,324.9561,72117.0
2022-02-14 15:45:00,346.2,346.7,345.34,346.47,128396.0,324.9655,325.4349,324.1583,325.219,128396.0
2022-02-14 15:50:00,346.42,346.42,345.54,345.99,199526.0,325.172,325.172,324.346,324.7684,199526.0
2022-02-14 15:55:00,345.96,346.44,345.62,345.81,192669.0,324.7403,325.1908,324.4211,324.5995,192669.0
2022-02-15 09:30:00,348.92,350.31,348.66,350.26,199300.0,327.5187,328.8234,327.2746,328.7765,199300.0
2022-02-15 09:35:00,350.4,350.65,350.1,350.38,97019.0,328.9079,329.1426,328.6263,328.8891,97019.0
2022-02-15 09:40:00,350.35,350.55,350.17,350.28,48879.0,328.861,329.0487,328.692,328.7953,48879.0
2022-02-15 09:45:00,350.3,350.76,349.81,349.82,116612.0,328.8141,329.2458,328.3541,328.3635,116612.0
2022-02-15 09:50:00,349.81,349.83,349.3,349.56,116294.0,328.3541,328.3729,327.8754,328.1194,116294.0
2022-02-15 09:55:00,349.56,349.62,348.71,348.88,118350.0,328.1194,328.1758,327.3216,327.4812,118350.0
2022-02-15 10:00:00,348.91,349.19,348.35,348.78,61219.0,327.5093,327.7721,326.9837,327.3873,61219.0
2022-02-15 10:05:00,348.81,349.16,348.5,349.0,61601.0,327.4154,327.744,327.1245,327.5938,61601.0
2022-02-15 10:10:00,348.97,349.09,348.63,349.06,34415.0,327.5656,327.6783,327.2465,327.6501,34415.0
2022-02-15 10:15:00,349.04,349.63,349.02,349.44,56274.0,327.6313,328.1851,327.6126,328.0068,56274.0
2022-02-15 10:20:00,349.42,349.84,349.27,349.74,46835.0,327.988,328.3823,327.8472,328.2884,46835.0
2022-02-15 10:25:00,349.74,350.12,349.26,350.07,48610.0,328.2884,328.6451,327.8378,328.5982,48610.0
2022-02-15 10:30:00,350.1,350.16,349.85,349.97,56097.0,328.6263,328.6826,328.3917,328.5043,56097.0
2022-02-15 10:35:00,350.0,350.09,349.83,349.9,48877.0,328.5325,328.6169,328.3729,328.4386,48877.0
2022-02-15 10:40:00,349.93,350.25,349.84,350.1,59734.0,328.4667,328.7671,328.3823,328.6263,59734.0
2022-02-15 10:45:00,350.12,350.49,350.11,350.46,83964.0,328.6451,328.9924,328.6357,328.9642,83964.0
2022-02-15 10:50:00,350.44,350.56,350.24,350.36,48084.0,328.9455,329.0581,328.7577,328.8704,48084.0
2022-02-15 10:55:00,350.38,350.52,350.17,350.43,71596.0,328.8891,329.0206,328.692,328.9361,71596.0
2022-02-15 11:00:00,350.45,350.63,350.35,350.59,44794.0,328.9549,329.1238,328.861,329.0863,44794.0
2022-02-15 11:05:00,350.58,350.62,350.29,350.6,76914.0,329.0769,329.1144,328.8047,329.0957,76914.0
2022-02-15 11:10:00,350.55,350.61,350.22,350.37,42796.0,329.0487,329.105,328.739,328.8798,42796.0
2022-02-15 11:15:00,350.41,350.41,350.13,350.19,17561.0,328.9173,328.9173,328.6545,328.7108,17561.0
2022-02-15 11:20:00,350.21,350.38,350.12,350.22,35587.0,328.7296,328.8891,328.6451,328.739,35587.0
2022-02-15 11:25:00,350.15,350.15,349.64,349.76,35371.0,328.6733,328.6733,328.1945,328.3072,35371.0
2022-02-15 11:30:00,349.78,350.32,349.77,350.32,15125.0,328.3259,328.8328,328.3166,328.8328,15125.0
2022-02-15 11:35:00,350.33,350.49,350.27,350.3,27757.0,328.8422,328.9924,328.7859,328.8141,27757.0
2022-02-15 11:40:00,350.25,350.34,350.03,350.07,25386.0,328.7671,328.8516,328.5606,328.5982,25386.0
2022-02-15 11:45:00,350.08,350.34,349.97,350.1,32578.0,328.6075,328.8516,328.5043,328.6263,32578.0
2022-02-15 11:50:00,350.1,350.1,349.87,350.01,31524.0,328.6263,328.6263,328.4104,328.5418,31524.0
2022-02-15 11:55:00,350.04,350.44,349.98,350.36,31565.0,328.57,328.9455,328.5137,328.8704,31565.0
2022-02-15 12:00:00,350.39,350.58,350.12,350.21,24345.0,328.8985,329.0769,328.6451,328.7296,24345.0
2022-02-15 12:05:00,350.24,350.25,349.89,349.96,29311.0,328.7577,328.7671,328.4292,328.4949,29311.0
2022-02-15 12:10:00,349.98,350.02,349.77,349.78,17708.0,328.5137,328.5512,328.3166,328.3259,17708.0
2022-02-15 12:15:00,349.75,349.79,349.46,349.56,29726.0,328.2978,328.3353,328.0256,328.1194,29726.0
2022-02-15 12:20:00,349.51,349.58,349.2,349.3,21683.0,328.0725,328.1382,327.7815,327.8754,21683.0
2022-02-15 12:25:00,349.31,349.58,349.16,349.54,28986.0,327.8848,328.1382,327.744,328.1007,28986.0
2022-02-15 12:30:00,349.5,349.67,349.27,349.37,57011.0,328.0631,328.2227,327.8472,327.9411,57011.0
2022-02-15 12:35:00,349.38,349.54,349.3,349.4,22079.0,327.9505,328.1007,327.8754,327.9693,22079.0
2022-02-15 12:40:00,349.4,349.48,349.26,349.47,24036.0,327.9693,328.0443,327.8378,328.035,24036.0
2022-02-15 12:45:00,349.42,349.48,348.8,348.85,31657.0,327.988,328.0443,327.4061,327.453,31657.0
2022-02-15 12:50:00,348.84,349.08,348.83,349.01,17252.0,327.4436,327.6689,327.4342,327.6032,17252.0
2022-02-15 12:55:00,348.93,349.14,348.91,349.01,18001.0,327.5281,327.7252,327.5093,327.6032,18001.0
2022-02-15 13:00:00,349.08,349.24,349.0,349.22,22928.0,327.6689,327.8191,327.5938,327.8003,22928.0
2022-02-15 13:05:00,349.25,349.45,349.23,349.45,8032.0,327.8285,328.0162,327.8097,328.0162,8032.0
2022-02-15 13:10:00,349.4,349.51,349.36,349.4,8898.0,327.9693,328.0725,327.9317,327.9693,8898.0
2022-02-15 13:15:00,349.44,349.47,349.32,349.36,10850.0,328.0068,328.035,327.8942,327.9317,10850.0
2022-02-15 13:20:00,349.4,349.85,349.39,349.74,33204.0,327.9693,328.3917,327.9599,328.2884,33204.0
2022-02-15 13:25:00,349.83,350.03,349.72,350.01,37789.0,328.3729,328.5606,328.2696,328.5418,37789.0
2022-02-15 13:30:00,350.03,350.12,349.95,349.95,13094.0,328.5606,328.6451,328.4855,328.4855,13094.0
2022-02-15 13:35:00,350.02,350.05,349.89,349.93,11205.0,328.5512,328.5794,328.4292,328.4667,11205.0
2022-02-15 13:40:00,349.94,350.14,349.91,350.05,22957.0,328.4761,328.6639,328.448,328.5794,22957.0
2022-02-15 13:45:00,350.02,350.11,349.93,350.08,14070.0,328.5512,328.6357,328.4667,328.6075,14070.0
2022-02-15 13:50:00,350.04,350.16,349.93,350.02,14237.0,328.57,328.6826,328.4667,328.5512,14237.0
2022-02-15 13:55:00,350.01,350.08,349.94,349.98,17444.0,328.5418,328.6075,328.4761,328.5137,17444.0
2022-02-15 14:00:00,350.02,350.07,349.75,349.82,35283.0,328.5512,328.5982,328.2978,328.3635,35283.0
2022-02-15 14:05:00,349.86,349.86,349.29,349.48,39131.0,328.401,328.401,327.866,328.0443,39131.0
2022-02-15 14:10:00,349.51,349.65,349.43,349.61,19817.0,328.0725,328.2039,327.9974,328.1664,19817.0
2022-02-15 14:15:00,349.67,349.92,349.49,349.84,26757.0,328.2227,328.4574,328.0537,328.3823,26757.0
2022-02-15 14:20:00,349.81,350.0,349.8,349.82,23778.0,328.3541,328.5325,328.3447,328.3635,23778.0
2022-02-15 14:25:00,349.83,349.99,349.77,349.92,19910.0,328.3729,328.5231,328.3166,328.4574,19910.0
2022-02-15 14:30:00,349.92,349.97,349.69,349.73,22310.0,328.4574,328.5043,328.2415,328.279,22310.0
2022-02-15 14:35:00,349.73,349.92,349.73,349.86,18237.0,328.279,328.4574,328.279,328.401,18237.0
2022-02-15 14:40:00,349.89,350.0,349.45,349.98,37541.0,328.4292,328.5325,328.0162,328.5137,37541.0
2022-02-15 14:45:00,349.97,350.09,349.56,349.62,37811.0,328.5043,328.6169,328.1194,328.1758,37811.0
2022-02-15 14:50:00,349.59,349.73,349.45,349.65,21892.0,328.1476,328.279,328.0162,328.2039,21892.0
2022-02-15 14:55:00,349.63,349.86,349.57,349.75,37825.0,328.1851,328.401,328.1288,328.2978,37825.0
2022-02-15 15:00:00,349.74,350.02,349.7,350.02,23946.0,328.2884,328.5512,328.2509,328.5512,23946.0
2022-02-15 15:05:00,350.0,350.08,349.87,349.9,18171.0,328.5325,328.6075,328.4104,328.4386,18171.0
2022-02-15 15:10:00,349.9,349.95,349.79,349.87,16661.0,328.4386,328.4855,328.3353,328.4104,16661.0
2022-02-15 15:15:00,349.89,349.93,349.67,349.92,38000.0,328.4292,328.4667,328.2227,328.4574,38000.0
2022-02-15 15:20:00,349.94,350.0,349.6,349.76,41909.0,328.4761,328.5325,328.157,328.3072,41909.0
2022-02-15 15:25:00,349.79,349.79,349.58,349.74,23825.0,328.3353,328.3353,328.1382,328.2884,23825.0
2022-02-15 15:30:00,349.75,349.76,349.04,349.17,101085.0,328.2978,328.3072,327.6313,327.7534,101085.0
2022-02-15 15:35:00,349.13,349.42,348.68,348.78,137800.0,327.7158,327.988,327.2934,327.3873,137800.0
2022-02-15 15:40:00,348.78,349.22,348.49,349.18,94535.0,327.3873,327.8003,327.1151,327.7628,94535.0
2022-02-15 15:45:00,349.17,349.45,348.73,349.28,71349.0,327.7534,328.0162,327.3404,327.8566,71349.0
2022-02-15 15:50:00,349.29,350.35,349.28,349.8,204582.0,327.866,328.861,327.8566,328.3447,204582.0
2022-02-15 15:55:00,349.8,350.32,349.54,350.14,172691.0,328.3447,328.8328,328.1007,328.6639,172691.0
2022-02-16 09:30:00,348.76,349.63,348.76,349.26,116428.0,327.3685,328.1851,327.3685,327.8378,116428.0
2022-02-16 09:35:00,349.24,349.5,349.1,349.43,48110.0,327.8191,328.0631,327.6877,327.9974,48110.0
2022-02-16 09:40:00,349.37,349.56,349.2,349.3,50650.0,327.9411,328.1194,327.7815,327.8754,50650.0
2022-02-16 09:45:00,349.36,349.92,349.12,349.23,65137.0,327.9317,328.4574,327.7064,327.8097,65137.0
2022-02-16 09:50:00,349.21,349.24,348.11,348.24,97099.0,327.7909,327.8191,326.7584,326.8804,97099.0
2022-02-16 09:55:00,348.25,348.47,348.05,348.25,59461.0,326.8898,327.0963,326.7021,326.8898,59461.0
2022-02-16 10:00:00,348.2,348.59,347.97,348.21,77748.0,326.8429,327.2089,326.627,326.8522,77748.0
2022-02-16 10:05:00,348.19,348.41,348.05,348.09,28971.0,326.8335,327.04,326.7021,326.7396,28971.0
2022-02-16 10:10:00,348.06,348.47,348.0,348.21,53817.0,326.7114,327.0963,326.6551,326.8522,53817.0
2022-02-16 10:15:00,348.22,348.23,347.61,347.86,51534.0,326.8616,326.871,326.289,326.5237,51534.0
2022-02-16 10:20:00,347.85,348.07,347.73,348.0,79075.0,326.5143,326.7208,326.4017,326.6551,79075.0
2022-02-16 10:25:00,348.07,348.3,347.96,348.3,45033.0,326.7208,326.9367,326.6176,326.9367,45033.0
2022-02-16 10:30:00,348.28,348.29,347.99,348.22,33484.0,326.918,326.9273,326.6457,326.8616,33484.0
2022-02-16 10:35:00,348.23,348.42,348.01,348.11,32674.0,326.871,327.0494,326.6645,326.7584,32674.0
2022-02-16 10:40:00,348.07,348.08,347.81,347.98,38800.0,326.7208,326.7302,326.4768,326.6364,38800.0
2022-02-16 10:45:00,347.93,348.04,347.68,347.74,23624.0,326.5894,326.6927,326.3548,326.4111,23624.0
2022-02-16 10:50:00,347.74,348.07,347.73,347.86,30121.0,326.4111,326.7208,326.4017,326.5237,30121.0
2022-02-16 10:55:00,347.85,347.86,347.44,347.55,37685.0,326.5143,326.5237,326.1295,326.2327,37685.0
2022-02-16 11:00:00,347.61,347.85,347.55,347.82,21521.0,326.289,326.5143,326.2327,326.4862,21521.0
2022-02-16 11:05:00,347.81,348.08,347.56,348.01,25680.0,326.4768,326.7302,326.2421,326.6645,25680.0
2022-02-16 11:10:00,347.97,348.02,347.87,347.99,8849.0,326.627,326.6739,326.5331,326.6457,8849.0
2022-02-16 11:15:00,348.04,348.27,347.74,347.76,80584.0,326.6927,326.9086,326.4111,326.4298,80584.0
2022-02-16 11:20:00,347.78,348.02,347.64,348.02,23182.0,326.4486,326.6739,326.3172,326.6739,23182.0
2022-02-16 11:25:00,347.96,348.3,347.96,348.27,22821.0,326.6176,326.9367,326.6176,326.9086,22821.0
2022-02-16 11:30:00,348.24,348.26,348.01,348.03,20796.0,326.8804,326.8992,326.6645,326.6833,20796.0
2022-02-16 11:35:00,348.04,348.22,348.01,348.05,8651.0,326.6927,326.8616,326.6645,326.7021,8651.0
2022-02-16 11:40:00,348.12,348.15,347.76,347.94,29929.0,326.7678,326.7959,326.4298,326.5988,29929.0
2022-02-16 11:45:00,347.97,348.03,347.83,348.02,14732.0,326.627,326.6833,326.4956,326.6739,14732.0
2022-02-16 11:50:00,348.03,348.08,347.89,347.89,11084.0,326.6833,326.7302,326.5519,326.5519,11084.0
2022-02-16 11:55:00,347.92,348.15,347.9,347.97,24180.0,326.58,326.7959,326.5613,326.627,24180.0
2022-02-16 12:00:00,347.96,348.15,347.87,348.05,21353.0,326.6176,326.7959,326.5331,326.7021,21353.0
2022-02-16 12:05:00,348.07,348.17,347.99,348.01,24194.0,326.7208,326.8147,326.6457,326.6645,24194.0
2022-02-16 12:10:00,347.96,348.08,347.93,347.96,14851.0,326.6176,326.7302,326.5894,326.6176,14851.0
2022-02-16 12:15:00,347.98,348.0,347.85,347.95,8910.0,326.6364,326.6551,326.5143,326.6082,8910.0
2022-02-16 12:20:00,347.97,347.97,347.83,347.88,19626.0,326.627,326.627,326.4956,326.5425,19626.0
2022-02-16 12:25:00,347.85,347.9,347.67,347.67,22062.0,326.5143,326.5613,326.3454,326.3454,22062.0
2022-02-16 12:30:00,347.65,347.66,346.73,346.84,98898.0,326.3266,326.336,325.463,325.5663,98898.0
2022-02-16 12:35:00,346.81,347.18,346.71,347.17,50943.0,325.5381,325.8854,325.4442,325.876,50943.0
2022-02-16 12:40:00,347.19,347.38,347.15,347.24,38690.0,325.8948,326.0732,325.8573,325.9417,38690.0
2022-02-16 12:45:00,347.28,347.44,347.26,347.39,9789.0,325.9793,326.1295,325.9605,326.0825,9789.0
2022-02-16 12:50:00,347.42,347.54,347.28,347.42,27362.0,326.1107,326.2233,325.9793,326.1107,27362.0
2022-02-16 12:55:00,347.41,347.54,347.36,347.38,14631.0,326.1013,326.2233,326.0544,326.0732,14631.0
2022-02-16 13:00:00,347.33,347.45,347.18,347.25,22603.0,326.0262,326.1389,325.8854,325.9511,22603.0
2022-02-16 13:05:00,347.24,347.5,347.2,347.38,16288.0,325.9417,326.1858,325.9042,326.0732,16288.0
2022-02-16 13:10:00,347.45,347.45,347.33,347.43,11067.0,326.1389,326.1389,326.0262,326.1201,11067.0
2022-02-16 13:15:00,347.43,347.48,347.36,347.42,8601.0,326.1201,326.167,326.0544,326.1107,8601.0
2022-02-16 13:20:00,347.41,347.6,347.37,347.47,11081.0,326.1013,326.2797,326.0638,326.1576,11081.0
2022-02-16 13:25:00,347.47,347.5,347.3,347.41,17437.0,326.1576,326.1858,325.9981,326.1013,17437.0
2022-02-16 13:30:00,347.42,347.42,347.28,347.34,12400.0,326.1107,326.1107,325.9793,326.0356,12400.0
2022-02-16 13:35:00,347.37,347.53,347.31,347.38,15295.0,326.0638,326.214,326.0074,326.0732,15295.0
2022-02-16 13:40:00,347.36,347.36,347.11,347.18,22113.0,326.0544,326.0544,325.8197,325.8854,22113.0
2022-02-16 13:45:00,347.2,347.34,347.13,347.18,10856.0,325.9042,326.0356,325.8385,325.8854,10856.0
2022-02-16 13:50:00,347.19,347.44,347.18,347.43,14723.0,325.8948,326.1295,325.8854,326.1201,14723.0
2022-02-16 13:55:00,347.37,347.49,347.02,347.39,35935.0,326.0638,326.1764,325.7352,326.0825,35935.0
2022-02-16 14:00:00,347.36,348.62,346.81,347.99,192324.0,326.0544,327.2371,325.5381,326.6457,192324.0
2022-02-16 14:05:00,348.05,348.82,347.7,348.3,100647.0,326.7021,327.4248,326.3735,326.9367,100647.0
2022-02-16 14:10:00,348.33,348.41,347.82,348.02,107638.0,326.9649,327.04,326.4862,326.6739,107638.0
2022-02-16 14:15:00,348.13,348.78,348.12,348.65,69185.0,326.7772,327.3873,326.7678,327.2653,69185.0
2022-02-16 14:20:00,348.51,349.56,348.51,349.52,136157.0,327.1338,328.1194,327.1338,328.0819,136157.0
2022-02-16 14:25:00,349.56,349.63,349.4,349.57,51395.0,328.1194,328.1851,327.9693,328.1288,51395.0
2022-02-16 14:30:00,349.59,350.23,349.59,349.65,152458.0,328.1476,328.7483,328.1476,328.2039,152458.0
2022-02-16 14:35:00,349.65,349.78,349.16,349.4,94708.0,328.2039,328.3259,327.744,327.9693,94708.0
2022-02-16 14:40:00,349.39,349.47,348.91,349.11,22167.0,327.9599,328.035,327.5093,327.697,22167.0
2022-02-16 14:45:00,349.09,349.35,348.82,348.94,28611.0,327.6783,327.9223,327.4248,327.5375,28611.0
2022-02-16 14:50:00,348.95,349.42,348.91,349.31,21290.0,327.5469,327.988,327.5093,327.8848,21290.0
2022-02-16 14:55:00,349.32,349.8,349.29,349.8,48854.0,327.8942,328.3447,327.866,328.3447,48854.0
2022-02-16 15:00:00,349.84,350.41,349.66,350.32,86978.0,328.3823,328.9173,328.2133,328.8328,86978.0
2022-02-16 15:05:00,350.31,350.31,350.0,350.1,25582.0,328.8234,328.8234,328.5325,328.6263,25582.0
2022-02-16 15:10:00,350.1,350.1,349.68,349.76,28542.0,328.6263,328.6263,328.2321,328.3072,28542.0
2022-02-16 15:15:00,349.82,350.09,349.69,350.09,25078.0,328.3635,328.6169,328.2415,328.6169,25078.0
2022-02-16 15:20:00,350.06,350.17,349.7,349.86,19532.0,328.5888,328.692,328.2509,328.401,19532.0
2022-02-16 15:25:00,349.98,350.23,349.91,350.23,22410.0,328.5137,328.7483,328.448,328.7483,22410.0
2022-02-16 15:30:00,350.15,350.18,349.71,349.88,34956.0,328.6733,328.7014,328.2602,328.4198,34956.0
2022-02-16 15:35:00,349.93,350.29,349.75,350.25,26712.0,328.4667,328.8047,328.2978,328.7671,26712.0
2022-02-16 15:40:00,350.22,350.4,350.13,350.2,45173.0,328.739,328.9079,328.6545,328.7202,45173.0
2022-02-16 15:45:00,350.19,350.47,349.94,350.38,60268.0,328.7108,328.9736,328.4761,328.8891,60268.0
2022-02-16 15:50:00,350.39,350.72,349.98,349.98,74094.0,328.8985,329.2083,328.5137,328.5137,74094.0
2022-02-16 15:55:00,350.04,350.04,349.4,349.73,131859.0,328.57,328.57,327.9693,328.279,131859.0
2022-02-17 09:30:00,347.43,347.7,347.06,347.38,141151.0,326.1201,326.3735,325.7728,326.0732,141151.0
2022-02-17 09:35:00,347.51,347.59,346.99,347.54,84929.0,326.1952,326.2703,325.7071,326.2233,84929.0
2022-02-17 09:40:00,347.56,347.71,346.34,346.8,69096.0,326.2421,326.3829,325.0969,325.5287,69096.0
2022-02-17 09:45:00,346.83,346.86,346.3,346.56,90408.0,325.5569,325.585,325.0594,325.3034,90408.0
2022-02-17 09:50:00,346.57,346.57,345.4,345.53,118497.0,325.3128,325.3128,324.2146,324.3366,118497.0
2022-02-17 09:55:00,345.52,345.64,345.17,345.31,60041.0,324.3272,324.4399,323.9987,324.1301,60041.0
2022-02-17 10:00:00,345.29,345.56,345.11,345.32,63825.0,324.1113,324.3648,323.9424,324.1395,63825.0
2022-02-17 10:05:00,345.3,345.81,345.21,345.41,94861.0,324.1207,324.5995,324.0363,324.224,94861.0
2022-02-17 10:10:00,345.43,345.98,345.37,345.97,46080.0,324.2428,324.759,324.1864,324.7496,46080.0
2022-02-17 10:15:00,345.87,345.92,345.52,345.52,25113.0,324.6558,324.7027,324.3272,324.3272,25113.0
2022-02-17 10:20:00,345.46,345.55,344.9,345.13,49268.0,324.2709,324.3554,323.7453,323.9612,49268.0
2022-02-17 10:25:00,345.03,345.03,344.72,344.81,35036.0,323.8673,323.8673,323.5763,323.6608,35036.0
2022-02-17 10:30:00,344.76,345.2,344.65,344.96,60152.0,323.6139,324.0269,323.5106,323.8016,60152.0
2022-02-17 10:35:00,344.91,345.13,344.79,345.12,24192.0,323.7547,323.9612,323.642,323.9518,24192.0
2022-02-17 10:40:00,345.05,345.29,344.97,345.19,29527.0,323.8861,324.1113,323.811,324.0175,29527.0
2022-02-17 10:45:00,345.18,345.67,344.8,345.13,132283.0,324.0081,324.468,323.6514,323.9612,132283.0
2022-02-17 10:50:00,345.13,345.28,344.87,345.21,28947.0,323.9612,324.102,323.7171,324.0363,28947.0
2022-02-17 10:55:00,345.29,345.58,345.29,345.55,30396.0,324.1113,324.3836,324.1113,324.3554,30396.0
2022-02-17 11:00:00,345.57,345.66,345.38,345.42,36497.0,324.3742,324.4587,324.1958,324.2334,36497.0
2022-02-17 11:05:00,345.46,345.84,345.46,345.5,33872.0,324.2709,324.6276,324.2709,324.3085,33872.0
2022-02-17 11:10:00,345.51,345.88,345.39,345.71,30899.0,324.3179,324.6652,324.2052,324.5056,30899.0
2022-02-17 11:15:00,345.65,345.95,345.63,345.75,27345.0,324.4493,324.7309,324.4305,324.5431,27345.0
2022-02-17 11:20:00,345.71,345.82,345.42,345.42,37771.0,324.5056,324.6088,324.2334,324.2334,37771.0
2022-02-17 11:25:00,345.43,345.75,345.42,345.59,30577.0,324.2428,324.5431,324.2334,324.3929,30577.0
2022-02-17 11:30:00,345.54,345.7,345.47,345.55,23086.0,324.346,324.4962,324.2803,324.3554,23086.0
2022-02-17 11:35:00,345.59,345.7,345.37,345.41,31898.0,324.3929,324.4962,324.1864,324.224,31898.0
2022-02-17 11:40:00,345.42,345.67,345.42,345.57,14372.0,324.2334,324.468,324.2334,324.3742,14372.0
2022-02-17 11:45:00,345.54,346.17,345.43,346.12,45434.0,324.346,324.9374,324.2428,324.8904,45434.0
2022-02-17 11:50:00,346.09,346.17,345.81,345.81,29541.0,324.8623,324.9374,324.5995,324.5995,29541.0
2022-02-17 11:55:00,345.82,345.89,345.66,345.72,23127.0,324.6088,324.6745,324.4587,324.515,23127.0
2022-02-17 12:00:00,345.72,346.06,345.49,346.03,25993.0,324.515,324.8341,324.2991,324.806,25993.0
2022-02-17 12:05:00,346.04,346.17,345.7,345.77,18581.0,324.8153,324.9374,324.4962,324.5619,18581.0
2022-02-17 12:10:00,345.8,345.95,345.66,345.89,15915.0,324.5901,324.7309,324.4587,324.6745,15915.0
2022-02-17 12:15:00,345.83,346.06,345.83,346.02,14567.0,324.6182,324.8341,324.6182,324.7966,14567.0
2022-02-17 12:20:00,346.02,346.23,346.01,346.13,20457.0,324.7966,324.9937,324.7872,324.8998,20457.0
2022-02-17 12:25:00,346.11,346.26,346.06,346.15,13165.0,324.8811,325.0219,324.8341,324.9186,13165.0
2022-02-17 12:30:00,346.14,346.33,346.03,346.18,9996.0,324.9092,325.0876,324.806,324.9468,9996.0
2022-02-17 12:35:00,346.19,346.21,346.04,346.04,7765.0,324.9561,324.9749,324.8153,324.8153,7765.0
2022-02-17 12:40:00,346.0,346.06,345.88,346.04,6525.0,324.7778,324.8341,324.6652,324.8153,6525.0
2022-02-17 12:45:00,346.06,346.07,345.63,345.77,9209.0,324.8341,324.8435,324.4305,324.5619,9209.0
2022-02-17 12:50:00,345.72,345.97,345.7,345.88,7132.0,324.515,324.7496,324.4962,324.6652,7132.0
2022-02-17 12:55:00,345.89,346.04,345.83,345.94,30806.0,324.6745,324.8153,324.6182,324.7215,30806.0
2022-02-17 13:00:00,346.01,346.09,345.89,345.89,22492.0,324.7872,324.8623,324.6745,324.6745,22492.0
2022-02-17 13:05:00,345.9,345.99,345.78,345.87,17376.0,324.6839,324.7684,324.5713,324.6558,17376.0
2022-02-17 13:10:00,345.87,345.96,345.69,345.84,25191.0,324.6558,324.7403,324.4868,324.6276,25191.0
2022-02-17 13:15:00,345.85,346.0,345.77,345.8,12695.0,324.637,324.7778,324.5619,324.5901,12695.0
2022-02-17 13:20:00,345.84,345.89,345.67,345.77,28608.0,324.6276,324.6745,324.468,324.5619,28608.0
2022-02-17 13:25:00,345.74,345.79,345.58,345.75,21705.0,324.5337,324.5807,324.3836,324.5431,21705.0
2022-02-17 13:30:00,345.72,346.25,345.69,346.09,45905.0,324.515,325.0125,324.4868,324.8623,45905.0
2022-02-17 13:35:00,346.05,346.16,345.81,345.81,11367.0,324.8247,324.928,324.5995,324.5995,11367.0
2022-02-17 13:40:00,345.82,345.82,345.6,345.69,15510.0,324.6088,324.6088,324.4023,324.4868,15510.0
2022-02-17 13:45:00,345.69,345.7,345.45,345.53,18736.0,324.4868,324.4962,324.2615,324.3366,18736.0
2022-02-17 13:50:00,345.5,345.72,345.48,345.72,17005.0,324.3085,324.515,324.2897,324.515,17005.0
2022-02-17 13:55:00,345.71,345.75,345.61,345.66,11260.0,324.5056,324.5431,324.4117,324.4587,11260.0
2022-02-17 14:00:00,345.66,345.66,345.44,345.49,16858.0,324.4587,324.4587,324.2521,324.2991,16858.0
2022-02-17 14:05:00,345.52,345.54,345.13,345.18,29761.0,324.3272,324.346,323.9612,324.0081,29761.0
2022-02-17 14:10:00,345.17,345.17,344.85,345.13,31584.0,323.9987,323.9987,323.6983,323.9612,31584.0
2022-02-17 14:15:00,345.1,345.31,345.0,345.17,25362.0,323.933,324.1301,323.8391,323.9987,25362.0
2022-02-17 14:20:00,345.15,345.16,344.68,344.69,24388.0,323.9799,323.9893,323.5388,323.5481,24388.0
2022-02-17 14:25:00,344.67,344.79,344.61,344.75,28617.0,323.5294,323.642,323.4731,323.6045,28617.0
2022-02-17 14:30:00,344.74,344.87,344.55,344.66,39658.0,323.5951,323.7171,323.4167,323.52,39658.0
2022-02-17 14:35:00,344.66,344.66,344.43,344.46,26688.0,323.52,323.52,323.3041,323.3323,26688.0
2022-02-17 14:40:00,344.47,344.57,344.31,344.33,24313.0,323.3416,323.4355,323.1915,323.2102,24313.0
2022-02-17 14:45:00,344.32,344.67,344.32,344.61,18785.0,323.2008,323.5294,323.2008,323.4731,18785.0
2022-02-17 14:50:00,344.59,344.59,344.26,344.43,19924.0,323.4543,323.4543,323.1445,323.3041,19924.0
2022-02-17 14:55:00,344.46,344.58,344.2,344.21,26235.0,323.3323,323.4449,323.0882,323.0976,26235.0
2022-02-17 15:00:00,344.2,344.35,343.95,344.0,30063.0,323.0882,323.229,322.8535,322.9005,30063.0
2022-02-17 15:05:00,344.01,344.01,343.57,343.57,45520.0,322.9099,322.9099,322.4968,322.4968,45520.0
2022-02-17 15:10:00,343.58,343.65,343.26,343.31,59259.0,322.5062,322.5719,322.2059,322.2528,59259.0
2022-02-17 15:15:00,343.3,343.47,343.05,343.47,43843.0,322.2434,322.403,322.0087,322.403,43843.0
2022-02-17 15:20:00,343.48,343.87,343.48,343.62,55089.0,322.4124,322.7784,322.4124,322.5438,55089.0
2022-02-17 15:25:00,343.63,343.79,343.47,343.67,35926.0,322.5532,322.7034,322.403,322.5907,35926.0
2022-02-17 15:30:00,343.66,343.95,343.28,343.44,93042.0,322.5813,322.8535,322.2246,322.3748,93042.0
2022-02-17 15:35:00,343.44,344.23,343.44,344.13,57945.0,322.3748,323.1164,322.3748,323.0225,57945.0
2022-02-17 15:40:00,344.14,344.14,343.84,343.95,35170.0,323.0319,323.0319,322.7503,322.8535,35170.0
2022-02-17 15:45:00,343.98,344.35,343.75,343.78,70210.0,322.8817,323.229,322.6658,322.694,70210.0
2022-02-17 15:50:00,343.8,343.83,342.86,343.4,193874.0,322.7127,322.7409,321.8304,322.3373,193874.0
2022-02-17 15:55:00,343.42,343.85,343.35,343.5,213807.0,322.356,322.7597,322.2903,322.4311,213807.0
2022-02-18 09:30:00,342.54,342.9,342.14,342.21,160075.0,322.0198,322.3582,321.6438,321.7096,160075.0
2022-02-18 09:35:00,342.2,343.15,341.86,342.82,81784.0,321.7002,322.5933,321.3805,322.283,81784.0
2022-02-18 09:40:00,342.79,342.96,341.99,342.06,53898.0,322.2548,322.4146,321.5027,321.5685,53898.0
2022-02-18 09:45:00,342.06,342.83,342.05,342.79,43906.0,321.5685,322.2924,321.5591,322.2548,43906.0
2022-02-18 09:50:00,342.83,343.4,342.61,343.39,41492.0,322.2924,322.8283,322.0856,322.8189,41492.0
2022-02-18 09:55:00,343.44,343.66,343.28,343.59,52067.0,322.8659,323.0727,322.7155,323.0069,52067.0
2022-02-18 10:00:00,343.62,343.79,343.31,343.7,47233.0,323.0351,323.1949,322.7437,323.1103,47233.0
2022-02-18 10:05:00,343.74,343.82,343.36,343.55,28152.0,323.1479,323.2231,322.7907,322.9693,28152.0
2022-02-18 10:10:00,343.59,343.75,343.15,343.65,30341.0,323.0069,323.1573,322.5933,323.0633,30341.0
2022-02-18 10:15:00,343.57,344.2,343.46,343.74,43919.0,322.9881,323.5803,322.8847,323.1479,43919.0
2022-02-18 10:20:00,343.71,343.77,343.08,343.27,30664.0,323.1197,323.1761,322.5274,322.7061,30664.0
2022-02-18 10:25:00,343.17,343.43,343.05,343.15,37161.0,322.6121,322.8565,322.4992,322.5933,37161.0
2022-02-18 10:30:00,343.15,343.15,342.56,342.77,54781.0,322.5933,322.5933,322.0386,322.236,54781.0
2022-02-18 10:35:00,342.72,342.91,342.48,342.59,29020.0,322.189,322.3676,321.9634,322.0668,29020.0
2022-02-18 10:40:00,342.6,342.69,342.26,342.64,42596.0,322.0762,322.1608,321.7566,322.1138,42596.0
2022-02-18 10:45:00,342.6,342.69,341.89,342.15,34985.0,322.0762,322.1608,321.4087,321.6532,34985.0
2022-02-18 10:50:00,342.21,342.5,342.15,342.31,56395.0,321.7096,321.9822,321.6532,321.8036,56395.0
2022-02-18 10:55:00,342.27,342.4,342.03,342.05,24180.0,321.766,321.8882,321.5403,321.5591,24180.0
2022-02-18 11:00:00,342.08,342.14,340.94,341.06,190952.0,321.5873,321.6438,320.5156,320.6285,190952.0
2022-02-18 11:05:00,341.07,341.62,341.02,341.18,40688.0,320.6379,321.1549,320.5908,320.7413,40688.0
2022-02-18 11:10:00,341.16,341.56,340.84,341.46,45456.0,320.7225,321.0985,320.4216,321.0045,45456.0
2022-02-18 11:15:00,341.48,341.86,341.35,341.75,32432.0,321.0233,321.3805,320.9011,321.2771,32432.0
2022-02-18 11:20:00,341.74,342.06,341.73,342.03,28484.0,321.2677,321.5685,321.2583,321.5403,28484.0
2022-02-18 11:25:00,342.1,342.22,341.87,341.92,18701.0,321.6062,321.719,321.3899,321.4369,18701.0
2022-02-18 11:30:00,341.95,342.18,341.62,341.77,38754.0,321.4651,321.6814,321.1549,321.2959,38754.0
2022-02-18 11:35:00,341.77,342.17,341.66,341.91,30131.0,321.2959,321.672,321.1925,321.4275,30131.0
2022-02-18 11:40:00,341.95,342.12,341.65,341.69,24855.0,321.4651,321.625,321.1831,321.2207,24855.0
2022-02-18 11:45:00,341.67,341.91,341.4,341.47,25417.0,321.2019,321.4275,320.9481,321.0139,25417.0
2022-02-18 11:50:00,341.52,341.52,340.98,341.08,31085.0,321.0609,321.0609,320.5532,320.6473,31085.0
2022-02-18 11:55:00,341.1,341.2,340.35,340.59,51154.0,320.6661,320.7601,319.961,320.1866,51154.0
2022-02-18 12:00:00,340.56,340.71,340.29,340.5,25841.0,320.1584,320.2994,319.9046,320.102,25841.0
2022-02-18 12:05:00,340.53,340.95,340.47,340.95,34302.0,320.1302,320.525,320.0738,320.525,34302.0
2022-02-18 12:10:00,340.98,341.28,340.85,340.92,38395.0,320.5532,320.8353,320.431,320.4968,38395.0
2022-02-18 12:15:00,340.94,341.63,340.78,341.26,68888.0,320.5156,321.1643,320.3652,320.8165,68888.0
2022-02-18 12:20:00,341.28,341.38,340.76,340.79,38496.0,320.8353,320.9293,320.3464,320.3746,38496.0
2022-02-18 12:25:00,340.77,341.2,340.77,341.01,48733.0,320.3558,320.7601,320.3558,320.5814,48733.0
2022-02-18 12:30:00,340.94,341.37,340.39,340.8,129239.0,320.5156,320.9199,319.9986,320.384,129239.0
2022-02-18 12:35:00,340.9,341.01,340.07,340.21,132993.0,320.478,320.5814,319.6978,319.8294,132993.0
2022-02-18 12:40:00,340.16,340.76,340.13,340.4,93212.0,319.7824,320.3464,319.7542,320.008,93212.0
2022-02-18 12:45:00,340.41,340.48,340.14,340.33,34355.0,320.0174,320.0832,319.7636,319.9422,34355.0
2022-02-18 12:50:00,340.3,340.63,340.14,340.3,41856.0,319.914,320.2242,319.7636,319.914,41856.0
2022-02-18 12:55:00,340.33,340.45,340.01,340.01,31282.0,319.9422,320.055,319.6414,319.6414,31282.0
2022-02-18 13:00:00,340.06,340.34,339.91,340.2,36293.0,319.6884,319.9516,319.5473,319.82,36293.0
2022-02-18 13:05:00,340.22,340.39,339.98,340.31,40001.0,319.8388,319.9986,319.6132,319.9234,40001.0
2022-02-18 13:10:00,340.33,340.38,340.09,340.18,26517.0,319.9422,319.9892,319.7166,319.8012,26517.0
2022-02-18 13:15:00,340.15,340.31,339.79,339.92,29571.0,319.773,319.9234,319.4345,319.5567,29571.0
2022-02-18 13:20:00,339.94,340.78,339.89,340.75,32431.0,319.5755,320.3652,319.5285,320.337,32431.0
2022-02-18 13:25:00,340.76,340.76,340.17,340.26,25617.0,320.3464,320.3464,319.7918,319.8764,25617.0
2022-02-18 13:30:00,340.2,340.46,340.14,340.37,23249.0,319.82,320.0644,319.7636,319.9798,23249.0
2022-02-18 13:35:00,340.36,340.77,340.22,340.77,32695.0,319.9704,320.3558,319.8388,320.3558,32695.0
2022-02-18 13:40:00,340.74,340.77,340.35,340.57,11198.0,320.3276,320.3558,319.961,320.1678,11198.0
2022-02-18 13:45:00,340.57,341.15,340.56,341.01,23726.0,320.1678,320.7131,320.1584,320.5814,23726.0
2022-02-18 13:50:00,340.98,341.38,340.98,341.33,19372.0,320.5532,320.9293,320.5532,320.8823,19372.0
2022-02-18 13:55:00,341.33,341.35,341.14,341.19,23522.0,320.8823,320.9011,320.7037,320.7507,23522.0
2022-02-18 14:00:00,341.19,341.56,341.14,341.39,19573.0,320.7507,321.0985,320.7037,320.9387,19573.0
2022-02-18 14:05:00,341.48,341.55,341.08,341.17,19118.0,321.0233,321.0891,320.6473,320.7319,19118.0
2022-02-18 14:10:00,341.14,341.35,341.09,341.31,14190.0,320.7037,320.9011,320.6567,320.8635,14190.0
2022-02-18 14:15:00,341.29,341.9,341.28,341.85,38215.0,320.8447,321.4181,320.8353,321.3711,38215.0
2022-02-18 14:20:00,341.87,342.38,341.79,342.37,39157.0,321.3899,321.8694,321.3147,321.86,39157.0
2022-02-18 14:25:00,342.36,342.7,342.28,342.6,53064.0,321.8506,322.1702,321.7754,322.0762,53064.0
2022-02-18 14:30:00,342.62,343.05,342.57,342.62,86940.0,322.095,322.4992,322.048,322.095,86940.0
2022-02-18 14:35:00,342.59,342.61,341.94,342.03,73594.0,322.0668,322.0856,321.4557,321.5403,73594.0
2022-02-18 14:40:00,342.04,342.08,341.8,341.84,43362.0,321.5497,321.5873,321.3241,321.3617,43362.0
2022-02-18 14:45:00,341.9,342.03,341.58,341.59,49963.0,321.4181,321.5403,321.1173,321.1267,49963.0
2022-02-18 14:50:00,341.61,342.7,341.5,342.7,77888.0,321.1455,322.1702,321.0421,322.1702,77888.0
2022-02-18 14:55:00,342.58,342.98,342.48,342.82,59988.0,322.0574,322.4334,321.9634,322.283,59988.0
2022-02-18 15:00:00,342.8,343.18,342.34,342.41,73385.0,322.2642,322.6215,321.8318,321.8976,73385.0
2022-02-18 15:05:00,342.43,342.61,341.78,342.08,47146.0,321.9164,322.0856,321.3053,321.5873,47146.0
2022-02-18 15:10:00,342.13,342.56,341.7,341.88,66442.0,321.6344,322.0386,321.2301,321.3993,66442.0
2022-02-18 15:15:00,341.85,342.07,341.26,341.36,45248.0,321.3711,321.5779,320.8165,320.9105,45248.0
2022-02-18 15:20:00,341.37,341.54,341.04,341.24,48042.0,320.9199,321.0797,320.6097,320.7977,48042.0
2022-02-18 15:25:00,341.17,341.39,340.88,340.98,67221.0,320.7319,320.9387,320.4592,320.5532,67221.0
2022-02-18 15:30:00,340.98,340.98,339.67,339.97,135340.0,320.5532,320.5532,319.3217,319.6038,135340.0
2022-02-18 15:35:00,339.95,340.63,339.9,340.37,98576.0,319.5849,320.2242,319.5379,319.9798,98576.0
2022-02-18 15:40:00,340.36,341.49,340.34,341.39,113404.0,319.9704,321.0327,319.9516,320.9387,113404.0
2022-02-18 15:45:00,341.47,341.86,340.85,341.51,171637.0,321.0139,321.3805,320.431,321.0515,171637.0
2022-02-18 15:50:00,341.46,341.48,340.51,340.78,154879.0,321.0045,321.0233,320.1114,320.3652,154879.0
2022-02-18 15:55:00,340.81,341.02,340.55,340.88,215419.0,320.3934,320.5908,320.149,320.4592,215419.0
2022-02-22 09:30:00,338.79,338.99,337.3,337.61,773018.0,318.4944,318.6825,317.0937,317.3851,773018.0
2022-02-22 09:35:00,337.58,338.04,337.1,337.41,298150.0,317.3569,317.7894,316.9057,317.1971,298150.0
2022-02-22 09:40:00,337.45,338.69,337.2,338.0,204666.0,317.2347,318.4004,316.9997,317.7518,204666.0
2022-02-22 09:45:00,338.01,339.54,337.81,339.52,123107.0,317.7612,319.1995,317.5731,319.1807,123107.0
2022-02-22 09:50:00,339.53,340.26,339.18,340.23,143940.0,319.1901,319.8764,318.8611,319.8482,143940.0
2022-02-22 09:55:00,340.16,340.26,339.2,339.71,74281.0,319.7824,319.8764,318.8799,319.3593,74281.0
2022-02-22 10:00:00,339.71,339.74,339.09,339.46,45554.0,319.3593,319.3875,318.7765,319.1243,45554.0
2022-02-22 10:05:00,339.56,339.57,338.8,339.18,45673.0,319.2183,319.2277,318.5038,318.8611,45673.0
2022-02-22 10:10:00,339.16,339.54,338.58,339.35,38835.0,318.8423,319.1995,318.297,319.0209,38835.0
2022-02-22 10:15:00,339.38,339.6,339.1,339.47,23299.0,319.0491,319.2559,318.7859,319.1337,23299.0
2022-02-22 10:20:00,339.36,339.9,339.18,339.28,50800.0,319.0303,319.5379,318.8611,318.9551,50800.0
2022-02-22 10:25:00,339.36,340.07,339.36,340.06,27938.0,319.0303,319.6978,319.0303,319.6884,27938.0
2022-02-22 10:30:00,340.09,340.1,339.24,339.46,45253.0,319.7166,319.726,318.9175,319.1243,45253.0
2022-02-22 10:35:00,339.43,339.54,338.95,339.0,43848.0,319.0961,319.1995,318.6449,318.6919,43848.0
2022-02-22 10:40:00,338.92,339.15,338.37,338.81,37006.0,318.6167,318.8329,318.0996,318.5132,37006.0
2022-02-22 10:45:00,338.72,338.81,338.4,338.62,27041.0,318.4286,318.5132,318.1278,318.3346,27041.0
2022-02-22 10:50:00,338.55,338.55,337.96,338.24,34990.0,318.2688,318.2688,317.7142,317.9774,34990.0
2022-02-22 10:55:00,338.25,338.25,337.7,337.75,51897.0,317.9868,317.9868,317.4697,317.5167,51897.0
2022-02-22 11:00:00,337.75,338.4,337.7,338.12,27074.0,317.5167,318.1278,317.4697,317.8646,27074.0
2022-02-22 11:05:00,338.07,338.34,337.57,337.66,26018.0,317.8176,318.0714,317.3475,317.4321,26018.0
2022-02-22 11:10:00,337.65,338.04,337.6,337.71,26609.0,317.4227,317.7894,317.3757,317.4791,26609.0
2022-02-22 11:15:00,337.77,337.86,337.5,337.81,49741.0,317.5355,317.6202,317.2817,317.5731,49741.0
2022-02-22 11:20:00,337.75,338.08,337.58,337.96,41850.0,317.5167,317.827,317.3569,317.7142,41850.0
2022-02-22 11:25:00,337.89,338.54,337.69,337.82,124999.0,317.6484,318.2594,317.4603,317.5825,124999.0
2022-02-22 11:30:00,337.83,338.27,337.72,338.1,54098.0,317.592,318.0056,317.4885,317.8458,54098.0
2022-02-22 11:35:00,338.06,338.18,337.44,337.56,19872.0,317.8082,317.921,317.2253,317.3381,19872.0
2022-02-22 11:40:00,337.73,338.13,337.69,337.83,35308.0,317.4979,317.874,317.4603,317.592,35308.0
2022-02-22 11:45:00,337.82,338.16,337.76,338.09,17539.0,317.5825,317.9022,317.5261,317.8364,17539.0
2022-02-22 11:50:00,338.09,338.54,337.52,337.53,30787.0,317.8364,318.2594,317.3005,317.3099,30787.0
2022-02-22 11:55:00,337.56,337.86,337.33,337.86,28833.0,317.3381,317.6202,317.1219,317.6202,28833.0
2022-02-22 12:00:00,337.83,338.14,337.72,337.91,21359.0,317.592,317.8834,317.4885,317.6672,21359.0
2022-02-22 12:05:00,337.91,338.19,337.82,338.08,16804.0,317.6672,317.9304,317.5825,317.827,16804.0
2022-02-22 12:10:00,338.1,338.11,337.56,337.66,15757.0,317.8458,317.8552,317.3381,317.4321,15757.0
2022-02-22 12:15:00,337.59,337.62,337.29,337.35,17685.0,317.3663,317.3945,317.0843,317.1407,17685.0
2022-02-22 12:20:00,337.35,337.7,337.27,337.32,30558.0,317.1407,317.4697,317.0655,317.1125,30558.0
2022-02-22 12:25:00,337.28,337.53,337.15,337.27,25265.0,317.0749,317.3099,316.9527,317.0655,25265.0
2022-02-22 12:30:00,337.27,337.29,336.74,336.77,46792.0,317.0655,317.0843,316.5672,316.5955,46792.0
2022-02-22 12:35:00,336.81,337.23,336.78,337.09,64842.0,316.6331,317.0279,316.6049,316.8963,64842.0
2022-02-22 12:40:00,337.02,337.02,336.65,336.82,23796.0,316.8305,316.8305,316.4826,316.6425,23796.0
2022-02-22 12:45:00,336.79,336.83,336.07,336.15,40733.0,316.6143,316.6519,315.9374,316.0126,40733.0
2022-02-22 12:50:00,336.18,336.64,336.14,336.16,53587.0,316.0408,316.4732,316.0032,316.022,53587.0
2022-02-22 12:55:00,336.16,336.35,336.02,336.12,31823.0,316.022,316.2006,315.8904,315.9844,31823.0
2022-02-22 13:00:00,336.19,336.39,335.82,336.14,77740.0,316.0502,316.2382,315.7024,316.0032,77740.0
2022-02-22 13:05:00,336.12,336.53,336.09,336.39,65718.0,315.9844,316.3698,315.9562,316.2382,65718.0
2022-02-22 13:10:00,336.38,336.67,336.22,336.22,63720.0,316.2288,316.5014,316.0784,316.0784,63720.0
2022-02-22 13:15:00,336.23,336.23,335.29,335.57,62162.0,316.0878,316.0878,315.2041,315.4673,62162.0
2022-02-22 13:20:00,335.55,336.01,335.53,335.82,38872.0,315.4485,315.881,315.4297,315.7024,38872.0
2022-02-22 13:25:00,335.83,335.91,335.66,335.78,21100.0,315.7118,315.787,315.5519,315.6648,21100.0
2022-02-22 13:30:00,335.78,335.96,335.53,335.77,54148.0,315.6648,315.834,315.4297,315.6554,54148.0
2022-02-22 13:35:00,335.79,335.79,335.28,335.41,46761.0,315.6742,315.6742,315.1947,315.3169,46761.0
2022-02-22 13:40:00,335.44,335.75,334.95,335.02,70696.0,315.3451,315.6366,314.8845,314.9503,70696.0
2022-02-22 13:45:00,334.98,335.22,334.8,334.83,52996.0,314.9127,315.1383,314.7435,314.7717,52996.0
2022-02-22 13:50:00,334.83,334.84,334.27,334.28,53912.0,314.7717,314.7811,314.2452,314.2546,53912.0
2022-02-22 13:55:00,334.31,334.8,334.31,334.76,34310.0,314.2828,314.7435,314.2828,314.7059,34310.0
2022-02-22 14:00:00,334.72,334.72,334.26,334.28,44965.0,314.6683,314.6683,314.2358,314.2546,44965.0
2022-02-22 14:05:00,334.29,334.37,333.68,333.8,48801.0,314.264,314.3392,313.6906,313.8034,48801.0
2022-02-22 14:10:00,333.84,334.3,333.58,334.18,71140.0,313.841,314.2734,313.5966,314.1606,71140.0
2022-02-22 14:15:00,334.17,334.57,334.08,334.52,50918.0,314.1512,314.5272,314.0666,314.4802,50918.0
2022-02-22 14:20:00,334.56,334.82,333.63,334.15,80688.0,314.5178,314.7623,313.6436,314.1324,80688.0
2022-02-22 14:25:00,334.19,335.48,334.17,335.05,197386.0,314.17,315.3827,314.1512,314.9785,197386.0
2022-02-22 14:30:00,335.01,335.77,334.57,335.02,112920.0,314.9409,315.6554,314.5272,314.9503,112920.0
2022-02-22 14:35:00,335.06,335.64,334.94,335.19,110026.0,314.9879,315.5331,314.8751,315.1101,110026.0
2022-02-22 14:40:00,335.25,335.56,334.69,334.85,81586.0,315.1665,315.4579,314.6401,314.7905,81586.0
2022-02-22 14:45:00,334.8,336.33,334.57,336.31,96961.0,314.7435,316.1818,314.5272,316.163,96961.0
2022-02-22 14:50:00,336.36,336.97,336.04,336.66,116507.0,316.21,316.7835,315.9092,316.492,116507.0
2022-02-22 14:55:00,336.74,337.25,336.64,336.67,60846.0,316.5672,317.0467,316.4732,316.5014,60846.0
2022-02-22 15:00:00,336.74,337.87,336.68,337.87,65557.0,316.5672,317.6296,316.5108,317.6296,65557.0
2022-02-22 15:05:00,337.86,337.94,337.05,337.05,73542.0,317.6202,317.6954,316.8587,316.8587,73542.0
2022-02-22 15:10:00,337.09,337.83,337.09,337.38,61915.0,316.8963,317.592,316.8963,317.1689,61915.0
2022-02-22 15:15:00,337.36,337.9,336.94,337.06,64380.0,317.1501,317.6578,316.7553,316.8681,64380.0
2022-02-22 15:20:00,337.01,337.35,336.5,336.69,56613.0,316.8211,317.1407,316.3416,316.5202,56613.0
2022-02-22 15:25:00,336.67,337.61,336.59,337.2,42565.0,316.5014,317.3851,316.4262,316.9997,42565.0
2022-02-22 15:30:00,337.17,337.2,336.54,337.11,67774.0,316.9715,316.9997,316.3792,316.9151,67774.0
2022-02-22 15:35:00,337.13,337.34,336.75,337.29,55340.0,316.9339,317.1313,316.5766,317.0843,55340.0
2022-02-22 15:40:00,337.32,337.32,336.25,336.39,127483.0,317.1125,317.1125,316.1066,316.2382,127483.0
2022-02-22 15:45:00,336.35,336.35,335.75,335.84,114117.0,316.2006,316.2006,315.6366,315.7212,114117.0
2022-02-22 15:50:00,335.8,335.81,334.82,335.06,162221.0,315.6836,315.693,314.7623,314.9879,162221.0
2022-02-22 15:55:00,335.04,336.0,334.99,335.9,203752.0,314.9691,315.8716,314.9221,315.7776,203752.0
2022-02-23 09:30:00,338.19,338.26,337.71,338.03,91234.0,317.9304,317.9962,317.4791,317.78,91234.0
2022-02-23 09:35:00,338.03,338.1,337.3,337.85,146467.0,317.78,317.8458,317.0937,317.6108,146467.0
2022-02-23 09:40:00,337.88,337.89,337.42,337.52,75514.0,317.639,317.6484,317.2065,317.3005,75514.0
2022-02-23 09:45:00,337.53,338.09,337.53,337.65,53094.0,317.3099,317.8364,317.3099,317.4227,53094.0
2022-02-23 09:50:00,337.66,337.69,336.73,336.78,97197.0,317.4321,317.4603,316.5578,316.6049,97197.0
2022-02-23 09:55:00,336.77,337.14,336.66,336.7,38017.0,316.5955,316.9433,316.492,316.5296,38017.0
2022-02-23 10:00:00,336.69,336.69,336.03,336.4,71225.0,316.5202,316.5202,315.8998,316.2476,71225.0
2022-02-23 10:05:00,336.34,336.34,335.69,335.87,47974.0,316.1912,316.1912,315.5801,315.7494,47974.0
2022-02-23 10:10:00,335.85,336.04,335.52,335.92,55361.0,315.7306,315.9092,315.4203,315.7964,55361.0
2022-02-23 10:15:00,335.88,335.98,335.49,335.67,54670.0,315.7588,315.8528,315.3921,315.5613,54670.0
2022-02-23 10:20:00,335.66,336.0,335.32,335.36,48269.0,315.5519,315.8716,315.2323,315.2699,48269.0
2022-02-23 10:25:00,335.4,335.47,334.72,334.95,50885.0,315.3075,315.3733,314.6683,314.8845,50885.0
2022-02-23 10:30:00,334.91,335.22,334.57,335.16,39943.0,314.8469,315.1383,314.5272,315.0819,39943.0
2022-02-23 10:35:00,335.15,335.78,335.12,335.44,62236.0,315.0725,315.6648,315.0443,315.3451,62236.0
2022-02-23 10:40:00,335.49,335.52,334.97,335.13,46186.0,315.3921,315.4203,314.9033,315.0537,46186.0
2022-02-23 10:45:00,335.05,335.42,334.94,335.06,40087.0,314.9785,315.3263,314.8751,314.9879,40087.0
2022-02-23 10:50:00,335.04,335.48,335.03,335.31,35164.0,314.9691,315.3827,314.9597,315.2229,35164.0
2022-02-23 10:55:00,335.34,335.61,334.99,335.27,53734.0,315.2511,315.5049,314.9221,315.1853,53734.0
2022-02-23 11:00:00,335.29,335.51,334.72,334.95,76506.0,315.2041,315.4109,314.6683,314.8845,76506.0
2022-02-23 11:05:00,334.9,334.92,334.39,334.59,61568.0,314.8375,314.8563,314.358,314.546,61568.0
2022-02-23 11:10:00,334.56,334.83,334.4,334.81,29419.0,314.5178,314.7717,314.3674,314.7529,29419.0
2022-02-23 11:15:00,334.72,334.77,334.4,334.76,34185.0,314.6683,314.7153,314.3674,314.7059,34185.0
2022-02-23 11:20:00,334.78,334.91,334.66,334.74,28460.0,314.7247,314.8469,314.6119,314.6871,28460.0
2022-02-23 11:25:00,334.74,335.07,334.7,334.73,22020.0,314.6871,314.9973,314.6495,314.6777,22020.0
2022-02-23 11:30:00,334.79,335.28,334.47,334.91,35061.0,314.7341,315.1947,314.4332,314.8469,35061.0
2022-02-23 11:35:00,334.9,335.4,334.74,335.07,41202.0,314.8375,315.3075,314.6871,314.9973,41202.0
2022-02-23 11:40:00,335.1,335.31,334.82,334.9,35066.0,315.0255,315.2229,314.7623,314.8375,35066.0
2022-02-23 11:45:00,334.88,335.45,334.74,335.45,52738.0,314.8187,315.3545,314.6871,315.3545,52738.0
2022-02-23 11:50:00,335.44,335.93,335.3,335.7,39205.0,315.3451,315.8058,315.2135,315.5895,39205.0
2022-02-23 11:55:00,335.72,336.01,335.66,335.9,32291.0,315.6084,315.881,315.5519,315.7776,32291.0
2022-02-23 12:00:00,335.92,335.92,335.37,335.84,35657.0,315.7964,315.7964,315.2793,315.7212,35657.0
2022-02-23 12:05:00,335.84,335.84,335.6,335.83,24287.0,315.7212,315.7212,315.4955,315.7118,24287.0
2022-02-23 12:10:00,335.87,336.07,335.6,335.67,59560.0,315.7494,315.9374,315.4955,315.5613,59560.0
2022-02-23 12:15:00,335.74,336.6,335.74,336.53,40120.0,315.6272,316.4356,315.6272,316.3698,40120.0
2022-02-23 12:20:00,336.53,336.67,336.42,336.53,41037.0,316.3698,316.5014,316.2664,316.3698,41037.0
2022-02-23 12:25:00,336.53,336.71,336.45,336.67,36481.0,316.3698,316.539,316.2946,316.5014,36481.0
2022-02-23 12:30:00,336.68,336.77,336.33,336.33,23806.0,316.5108,316.5955,316.1818,316.1818,23806.0
2022-02-23 12:35:00,336.36,336.37,336.0,336.06,23098.0,316.21,316.2194,315.8716,315.928,23098.0
2022-02-23 12:40:00,336.09,336.3,335.93,336.22,10436.0,315.9562,316.1536,315.8058,316.0784,10436.0
2022-02-23 12:45:00,336.18,336.33,335.9,335.9,24057.0,316.0408,316.1818,315.7776,315.7776,24057.0
2022-02-23 12:50:00,335.93,335.94,335.32,335.4,41989.0,315.8058,315.8152,315.2323,315.3075,41989.0
2022-02-23 12:55:00,335.4,335.58,335.23,335.45,54816.0,315.3075,315.4767,315.1477,315.3545,54816.0
2022-02-23 13:00:00,335.47,335.48,335.0,335.0,34924.0,315.3733,315.3827,314.9315,314.9315,34924.0
2022-02-23 13:05:00,335.07,335.12,334.7,334.87,22099.0,314.9973,315.0443,314.6495,314.8093,22099.0
2022-02-23 13:10:00,334.89,334.93,333.96,334.05,66572.0,314.8281,314.8657,313.9538,314.0384,66572.0
2022-02-23 13:15:00,334.05,334.38,333.8,334.28,57074.0,314.0384,314.3486,313.8034,314.2546,57074.0
2022-02-23 13:20:00,334.28,334.35,333.89,334.07,32815.0,314.2546,314.3204,313.888,314.0572,32815.0
2022-02-23 13:25:00,334.14,334.33,333.73,333.76,38786.0,314.123,314.3016,313.7376,313.7658,38786.0
2022-02-23 13:30:00,333.89,333.96,333.33,333.34,37441.0,313.888,313.9538,313.3615,313.3709,37441.0
2022-02-23 13:35:00,333.36,334.08,333.27,334.0,39430.0,313.3897,314.0666,313.3051,313.9914,39430.0
2022-02-23 13:40:00,334.0,334.15,333.88,334.06,19794.0,313.9914,314.1324,313.8786,314.0478,19794.0
2022-02-23 13:45:00,334.12,334.79,333.95,334.59,42702.0,314.1042,314.7341,313.9444,314.546,42702.0
2022-02-23 13:50:00,334.57,334.57,333.63,333.78,33386.0,314.5272,314.5272,313.6436,313.7846,33386.0
2022-02-23 13:55:00,333.73,334.05,333.64,334.03,48597.0,313.7376,314.0384,313.653,314.0196,48597.0
2022-02-23 14:00:00,333.99,334.31,333.34,333.5,26253.0,313.982,314.2828,313.3709,313.5213,26253.0
2022-02-23 14:05:00,333.59,333.95,333.41,333.82,38536.0,313.606,313.9444,313.4367,313.8222,38536.0
2022-02-23 14:10:00,333.89,334.17,333.61,333.7,20624.0,313.888,314.1512,313.6248,313.7094,20624.0
2022-02-23 14:15:00,333.65,334.0,333.19,333.68,37612.0,313.6624,313.9914,313.2299,313.6906,37612.0
2022-02-23 14:20:00,333.75,333.88,332.97,333.02,78616.0,313.7564,313.8786,313.0231,313.0701,78616.0
2022-02-23 14:25:00,333.07,333.14,332.68,332.74,26261.0,313.1171,313.1829,312.7505,312.8069,26261.0
2022-02-23 14:30:00,332.94,333.08,332.61,332.76,24897.0,312.9949,313.1265,312.6847,312.8257,24897.0
2022-02-23 14:35:00,332.79,333.02,332.77,332.78,27148.0,312.8539,313.0701,312.8351,312.8445,27148.0
2022-02-23 14:40:00,332.7,332.73,331.78,331.99,47292.0,312.7693,312.7975,311.9044,312.1018,47292.0
2022-02-23 14:45:00,331.98,332.8,331.95,332.4,35338.0,312.0924,312.8633,312.0642,312.4872,35338.0
2022-02-23 14:50:00,332.36,332.57,332.1,332.13,31072.0,312.4496,312.6471,312.2052,312.2334,31072.0
2022-02-23 14:55:00,332.21,332.49,331.98,332.16,29904.0,312.3086,312.5718,312.0924,312.2616,29904.0
2022-02-23 15:00:00,332.19,332.31,331.62,331.76,87608.0,312.2898,312.4026,311.754,311.8856,87608.0
2022-02-23 15:05:00,331.72,332.01,331.42,331.58,48533.0,311.848,312.1206,311.5659,311.7164,48533.0
2022-02-23 15:10:00,331.67,331.87,331.35,331.87,63781.0,311.801,311.989,311.5001,311.989,63781.0
2022-02-23 15:15:00,331.86,332.22,331.72,331.75,46155.0,311.9796,312.318,311.848,311.8762,46155.0
2022-02-23 15:20:00,331.73,332.02,331.61,331.99,44718.0,311.8574,312.13,311.7446,312.1018,44718.0
2022-02-23 15:25:00,331.99,332.61,331.8,332.44,49721.0,312.1018,312.6847,311.9232,312.5248,49721.0
2022-02-23 15:30:00,332.41,332.48,331.78,332.06,70565.0,312.4966,312.5624,311.9044,312.1676,70565.0
2022-02-23 15:35:00,332.07,332.24,331.51,331.51,54464.0,312.177,312.3368,311.6506,311.6506,54464.0
2022-02-23 15:40:00,331.5,331.85,331.42,331.49,100226.0,311.6412,311.9702,311.5659,311.6318,100226.0
2022-02-23 15:45:00,331.49,331.73,331.08,331.13,208528.0,311.6318,311.8574,311.2463,311.2933,208528.0
2022-02-23 15:50:00,331.11,331.58,330.82,331.0,183685.0,311.2745,311.7164,311.0019,311.1711,183685.0
2022-02-23 15:55:00,330.99,331.53,330.88,331.44,250291.0,311.1617,311.6694,311.0583,311.5847,250291.0
2022-02-24 09:30:00,322.92,324.31,322.79,323.76,566862.0,303.5751,304.8819,303.4529,304.3648,566862.0
2022-02-24 09:35:00,323.88,324.0,322.68,323.88,223639.0,304.4776,304.5905,303.3495,304.4776,223639.0
2022-02-24 09:40:00,323.88,324.07,322.97,323.38,196068.0,304.4776,304.6563,303.6222,304.0076,196068.0
2022-02-24 09:45:00,323.25,324.49,322.86,324.49,225285.0,303.8854,305.0511,303.5187,305.0511,225285.0
2022-02-24 09:50:00,324.46,325.11,324.11,324.5,183423.0,305.0229,305.634,304.6939,305.0605,183423.0
2022-02-24 09:55:00,324.48,325.0,323.98,324.92,209831.0,305.0417,305.5305,304.5716,305.4553,209831.0
2022-02-24 10:00:00,324.89,324.91,323.46,323.5,145937.0,305.4271,305.4459,304.0828,304.1204,145937.0
2022-02-24 10:05:00,323.5,324.23,323.3,324.09,120591.0,304.1204,304.8067,303.9324,304.6751,120591.0
2022-02-24 10:10:00,324.05,325.24,323.72,325.13,229036.0,304.6375,305.7562,304.3272,305.6528,229036.0
2022-02-24 10:15:00,325.06,325.72,324.62,325.7,302656.0,305.5869,306.2074,305.1733,306.1886,302656.0
2022-02-24 10:20:00,325.71,326.3,324.7,325.03,146044.0,306.198,306.7527,305.2485,305.5587,146044.0
2022-02-24 10:25:00,325.09,325.31,323.99,324.29,102843.0,305.6152,305.822,304.581,304.8631,102843.0
2022-02-24 10:30:00,324.17,325.27,323.78,324.97,128173.0,304.7503,305.7844,304.3836,305.5023,128173.0
2022-02-24 10:35:00,324.92,325.16,323.9,324.49,202769.0,305.4553,305.681,304.4964,305.0511,202769.0
2022-02-24 10:40:00,324.48,324.73,323.81,324.59,120327.0,305.0417,305.2767,304.4118,305.1451,120327.0
2022-02-24 10:45:00,324.56,325.38,324.4,325.06,150651.0,305.1169,305.8878,304.9665,305.5869,150651.0
2022-02-24 10:50:00,325.06,325.66,324.68,325.52,125411.0,305.5869,306.151,305.2297,306.0194,125411.0
2022-02-24 10:55:00,325.54,325.73,324.82,325.21,75491.0,306.0382,306.2168,305.3613,305.728,75491.0
2022-02-24 11:00:00,325.21,325.81,324.82,325.14,108461.0,305.728,306.292,305.3613,305.6622,108461.0
2022-02-24 11:05:00,325.06,326.21,325.0,326.07,111225.0,305.5869,306.6681,305.5305,306.5364,111225.0
2022-02-24 11:10:00,326.14,326.54,325.55,326.22,97528.0,306.6023,306.9783,306.0476,306.6775,97528.0
2022-02-24 11:15:00,326.27,326.65,325.94,326.49,98770.0,306.7245,307.0817,306.4142,306.9313,98770.0
2022-02-24 11:20:00,326.51,326.6,325.75,325.83,119946.0,306.9501,307.0347,306.2356,306.3108,119946.0
2022-02-24 11:25:00,325.84,326.08,325.29,325.43,97472.0,306.3202,306.5458,305.8032,305.9348,97472.0
2022-02-24 11:30:00,325.43,325.84,324.95,325.63,92429.0,305.9348,306.3202,305.4835,306.1228,92429.0
2022-02-24 11:35:00,325.6,325.76,325.08,325.66,73222.0,306.0946,306.245,305.6058,306.151,73222.0
2022-02-24 11:40:00,325.68,325.7,324.51,324.69,114033.0,306.1698,306.1886,305.0699,305.2391,114033.0
2022-02-24 11:45:00,324.7,324.85,324.21,324.73,125153.0,305.2485,305.3895,304.7879,305.2767,125153.0
2022-02-24 11:50:00,324.73,325.33,324.53,325.24,112280.0,305.2767,305.8408,305.0887,305.7562,112280.0
2022-02-24 11:55:00,325.24,325.81,325.03,325.78,124924.0,305.7562,306.292,305.5587,306.2638,124924.0
2022-02-24 12:00:00,325.83,325.98,325.64,325.89,109419.0,306.3108,306.4518,306.1322,306.3672,109419.0
2022-02-24 12:05:00,325.86,325.92,325.16,325.25,87636.0,306.339,306.3954,305.681,305.7656,87636.0
2022-02-24 12:10:00,325.27,325.5,324.35,324.36,64225.0,305.7844,306.0006,304.9195,304.9289,64225.0
2022-02-24 12:15:00,324.37,324.63,324.09,324.44,88411.0,304.9383,305.1827,304.6751,305.0041,88411.0
2022-02-24 12:20:00,324.49,324.55,323.67,323.92,95468.0,305.0511,305.1075,304.2802,304.5152,95468.0
2022-02-24 12:25:00,323.92,324.5,323.89,324.5,101293.0,304.5152,305.0605,304.487,305.0605,101293.0
2022-02-24 12:30:00,324.49,324.91,323.74,324.01,104795.0,305.0511,305.4459,304.346,304.5999,104795.0
2022-02-24 12:35:00,323.95,325.09,323.95,324.87,73525.0,304.5434,305.6152,304.5434,305.4083,73525.0
2022-02-24 12:40:00,324.84,325.31,324.82,324.99,129061.0,305.3801,305.822,305.3613,305.5211,129061.0
2022-02-24 12:45:00,324.98,325.19,324.7,324.8,97655.0,305.5117,305.7092,305.2485,305.3425,97655.0
2022-02-24 12:50:00,324.83,325.09,324.46,324.77,81841.0,305.3707,305.6152,305.0229,305.3143,81841.0
2022-02-24 12:55:00,324.77,325.17,324.1,324.17,121173.0,305.3143,305.6904,304.6845,304.7503,121173.0
2022-02-24 13:00:00,324.19,324.22,323.72,323.99,83935.0,304.7691,304.7973,304.3272,304.581,83935.0
2022-02-24 13:05:00,323.97,324.93,323.96,324.88,89577.0,304.5622,305.4647,304.5528,305.4177,89577.0
2022-02-24 13:10:00,324.84,325.17,324.36,324.95,105746.0,305.3801,305.6904,304.9289,305.4835,105746.0
2022-02-24 13:15:00,324.95,325.2,324.6,325.05,46937.0,305.4835,305.7186,305.1545,305.5775,46937.0
2022-02-24 13:20:00,325.02,325.25,324.51,324.59,75119.0,305.5493,305.7656,305.0699,305.1451,75119.0
2022-02-24 13:25:00,324.64,324.89,324.06,324.15,73018.0,305.1921,305.4271,304.6469,304.7315,73018.0
2022-02-24 13:30:00,324.17,324.81,324.08,324.51,111144.0,304.7503,305.3519,304.6657,305.0699,111144.0
2022-02-24 13:35:00,324.5,325.31,324.36,325.25,81651.0,305.0605,305.822,304.9289,305.7656,81651.0
2022-02-24 13:40:00,325.27,325.52,324.95,324.98,84253.0,305.7844,306.0194,305.4835,305.5117,84253.0
2022-02-24 13:45:00,324.97,327.13,324.61,327.08,231901.0,305.5023,307.5329,305.1639,307.4859,231901.0
2022-02-24 13:50:00,327.06,327.42,326.44,326.54,213207.0,307.4671,307.8056,306.8843,306.9783,213207.0
2022-02-24 13:55:00,326.51,326.79,325.5,325.7,134245.0,306.9501,307.2133,306.0006,306.1886,134245.0
2022-02-24 14:00:00,325.69,326.01,325.34,326.0,159831.0,306.1792,306.48,305.8502,306.4706,159831.0
2022-02-24 14:05:00,326.04,326.45,325.08,325.24,134921.0,306.5082,306.8937,305.6058,305.7562,134921.0
2022-02-24 14:10:00,325.28,326.41,325.24,326.28,141526.0,305.7938,306.8561,305.7562,306.7339,141526.0
2022-02-24 14:15:00,326.3,327.05,326.11,326.98,103256.0,306.7527,307.4577,306.574,307.3919,103256.0
2022-02-24 14:20:00,327.01,327.2,326.8,326.99,71213.0,307.4201,307.5988,307.2227,307.4013,71213.0
2022-02-24 14:25:00,327.04,327.31,326.76,327.28,74984.0,307.4483,307.7022,307.1851,307.674,74984.0
2022-02-24 14:30:00,327.2,328.49,327.13,328.45,171048.0,307.5988,308.8115,307.5329,308.7739,171048.0
2022-02-24 14:35:00,328.48,329.25,328.46,328.95,126836.0,308.8021,309.5259,308.7833,309.2439,126836.0
2022-02-24 14:40:00,328.97,329.07,328.23,328.39,155829.0,309.2627,309.3567,308.567,308.7175,155829.0
2022-02-24 14:45:00,328.45,329.24,328.33,329.2,83991.0,308.7739,309.5165,308.6611,309.4789,83991.0
2022-02-24 14:50:00,329.2,329.48,328.67,329.4,89038.0,309.4789,309.7422,308.9807,309.667,89038.0
2022-02-24 14:55:00,329.41,329.44,328.71,329.15,91762.0,309.6764,309.7046,309.0183,309.4319,91762.0
2022-02-24 15:00:00,329.13,329.99,328.87,329.92,128418.0,309.4131,310.2216,309.1687,310.1558,128418.0
2022-02-24 15:05:00,329.86,330.0,329.62,329.66,86045.0,310.0994,310.231,309.8738,309.9114,86045.0
2022-02-24 15:10:00,329.65,330.08,329.6,330.04,81142.0,309.902,310.3062,309.855,310.2686,81142.0
2022-02-24 15:15:00,330.07,330.08,329.43,329.73,81174.0,310.2968,310.3062,309.6952,309.9772,81174.0
2022-02-24 15:20:00,329.76,329.8,329.19,329.65,69004.0,310.0054,310.043,309.4695,309.902,69004.0
2022-02-24 15:25:00,329.69,329.8,328.77,328.88,114952.0,309.9396,310.043,309.0747,309.1781,114952.0
2022-02-24 15:30:00,328.78,330.99,328.78,330.97,183036.0,309.0841,311.1617,309.0841,311.1429,183036.0
2022-02-24 15:35:00,331.0,331.41,330.85,331.31,140164.0,311.1711,311.5565,311.0301,311.4625,140164.0
2022-02-24 15:40:00,331.33,331.45,330.64,330.7,183242.0,311.4813,311.5942,310.8327,310.8891,183242.0
2022-02-24 15:45:00,330.66,331.21,330.54,330.91,172620.0,310.8515,311.3685,310.7387,311.0865,172620.0
2022-02-24 15:50:00,330.91,332.74,330.91,332.49,264691.0,311.0865,312.8069,311.0865,312.5718,264691.0
2022-02-24 15:55:00,332.46,332.62,331.46,332.33,323733.0,312.5436,312.6941,311.6036,312.4214,323733.0
2022-02-25 09:30:00,333.68,335.43,333.32,335.32,445441.0,313.6906,315.3357,313.3521,315.2323,445441.0
2022-02-25 09:35:00,335.34,335.5,335.04,335.22,204427.0,315.2511,315.4015,314.9691,315.1383,204427.0
2022-02-25 09:40:00,335.21,335.73,334.1,334.17,196148.0,315.1289,315.6178,314.0854,314.1512,196148.0
2022-02-25 09:45:00,334.14,335.16,334.14,334.65,172707.0,314.123,315.0819,314.123,314.6025,172707.0
2022-02-25 09:50:00,334.63,334.78,333.94,334.02,132291.0,314.5836,314.7247,313.935,314.0102,132291.0
2022-02-25 09:55:00,334.13,334.21,333.29,333.46,108293.0,314.1136,314.1888,313.3239,313.4837,108293.0
2022-02-25 10:00:00,333.51,334.11,333.06,333.68,104432.0,313.5307,314.0948,313.1077,313.6906,104432.0
2022-02-25 10:05:00,333.66,335.04,333.66,334.79,97270.0,313.6718,314.9691,313.6718,314.7341,97270.0
2022-02-25 10:10:00,334.83,335.17,334.34,334.68,80511.0,314.7717,315.0913,314.311,314.6307,80511.0
2022-02-25 10:15:00,334.74,335.38,334.28,335.31,78486.0,314.6871,315.2887,314.2546,315.2229,78486.0
2022-02-25 10:20:00,335.32,335.75,334.77,335.48,139190.0,315.2323,315.6366,314.7153,315.3827,139190.0
2022-02-25 10:25:00,335.45,336.27,335.32,336.01,79239.0,315.3545,316.1254,315.2323,315.881,79239.0
2022-02-25 10:30:00,336.0,336.18,335.66,335.86,69378.0,315.8716,316.0408,315.5519,315.74,69378.0
2022-02-25 10:35:00,335.76,335.86,335.07,335.51,52906.0,315.646,315.74,314.9973,315.4109,52906.0
2022-02-25 10:40:00,335.57,336.23,335.51,336.18,70606.0,315.4673,316.0878,315.4109,316.0408,70606.0
2022-02-25 10:45:00,336.2,336.87,336.08,336.82,82572.0,316.0596,316.6895,315.9468,316.6425,82572.0
2022-02-25 10:50:00,336.76,337.08,336.58,336.93,105413.0,316.586,316.8869,316.4168,316.7459,105413.0
2022-02-25 10:55:00,336.93,337.28,336.39,336.86,226350.0,316.7459,317.0749,316.2382,316.6801,226350.0
2022-02-25 11:00:00,336.84,337.62,336.37,337.62,185317.0,316.6613,317.3945,316.2194,317.3945,185317.0
2022-02-25 11:05:00,337.56,337.62,337.09,337.58,110034.0,317.3381,317.3945,316.8963,317.3569,110034.0
2022-02-25 11:10:00,337.57,338.46,337.46,338.3,152657.0,317.3475,318.1842,317.2441,318.0338,152657.0
2022-02-25 11:15:00,338.32,338.46,338.02,338.31,119981.0,318.0526,318.1842,317.7706,318.0432,119981.0
2022-02-25 11:20:00,338.34,338.58,338.08,338.46,111927.0,318.0714,318.297,317.827,318.1842,111927.0
2022-02-25 11:25:00,338.46,338.58,338.04,338.3,94303.0,318.1842,318.297,317.7894,318.0338,94303.0
2022-02-25 11:30:00,338.3,338.49,337.96,338.41,94619.0,318.0338,318.2124,317.7142,318.1372,94619.0
2022-02-25 11:35:00,338.43,338.47,337.86,338.15,67573.0,318.156,318.1936,317.6202,317.8928,67573.0
2022-02-25 11:40:00,338.18,338.28,337.9,337.94,56093.0,317.921,318.015,317.6578,317.6954,56093.0
2022-02-25 11:45:00,338.04,338.38,338.0,338.34,94098.0,317.7894,318.109,317.7518,318.0714,94098.0
2022-02-25 11:50:00,338.36,338.73,338.23,338.7,80310.0,318.0902,318.438,317.968,318.4098,80310.0
2022-02-25 11:55:00,338.66,339.41,338.66,339.31,144224.0,318.3722,319.0773,318.3722,318.9833,144224.0
2022-02-25 12:00:00,339.32,339.69,339.11,339.11,64784.0,318.9927,319.3405,318.7953,318.7953,64784.0
2022-02-25 12:05:00,339.18,339.23,338.82,338.87,88199.0,318.8611,318.9081,318.5226,318.5696,88199.0
2022-02-25 12:10:00,338.88,339.2,338.84,338.86,55517.0,318.579,318.8799,318.5414,318.5602,55517.0
2022-02-25 12:15:00,338.88,339.28,338.84,339.22,50119.0,318.579,318.9551,318.5414,318.8987,50119.0
2022-02-25 12:20:00,339.25,339.3,338.94,339.3,28796.0,318.9269,318.9739,318.6355,318.9739,28796.0
2022-02-25 12:25:00,339.25,339.76,339.2,339.69,52824.0,318.9269,319.4063,318.8799,319.3405,52824.0
2022-02-25 12:30:00,339.75,340.17,339.71,340.09,91248.0,319.3969,319.7918,319.3593,319.7166,91248.0
2022-02-25 12:35:00,340.14,340.27,339.8,340.04,79531.0,319.7636,319.8858,319.4439,319.6696,79531.0
2022-02-25 12:40:00,340.04,340.27,340.01,340.21,34685.0,319.6696,319.8858,319.6414,319.8294,34685.0
2022-02-25 12:45:00,340.24,340.25,339.97,340.01,35903.0,319.8576,319.867,319.6038,319.6414,35903.0
2022-02-25 12:50:00,339.98,340.02,339.71,339.72,77419.0,319.6132,319.6508,319.3593,319.3687,77419.0
2022-02-25 12:55:00,339.81,339.86,339.34,339.67,81182.0,319.4533,319.5003,319.0115,319.3217,81182.0
2022-02-25 13:00:00,339.67,340.05,339.45,339.81,89181.0,319.3217,319.679,319.1149,319.4533,89181.0
2022-02-25 13:05:00,339.78,339.78,339.35,339.42,49502.0,319.4251,319.4251,319.0209,319.0867,49502.0
2022-02-25 13:10:00,339.46,339.56,339.01,339.52,79873.0,319.1243,319.2183,318.7013,319.1807,79873.0
2022-02-25 13:15:00,339.46,340.01,339.28,339.96,66517.0,319.1243,319.6414,318.9551,319.5944,66517.0
2022-02-25 13:20:00,339.97,339.98,339.67,339.82,27653.0,319.6038,319.6132,319.3217,319.4627,27653.0
2022-02-25 13:25:00,339.86,340.38,339.86,340.16,88917.0,319.5003,319.9892,319.5003,319.7824,88917.0
2022-02-25 13:30:00,340.2,340.52,340.11,340.38,68092.0,319.82,320.1208,319.7354,319.9892,68092.0
2022-02-25 13:35:00,340.37,340.37,339.8,340.2,54574.0,319.9798,319.9798,319.4439,319.82,54574.0
2022-02-25 13:40:00,340.28,340.92,340.28,340.88,58401.0,319.8952,320.4968,319.8952,320.4592,58401.0
2022-02-25 13:45:00,340.86,341.02,340.68,340.87,49768.0,320.4404,320.5908,320.2712,320.4498,49768.0
2022-02-25 13:50:00,340.9,340.96,340.66,340.67,48102.0,320.478,320.5344,320.2524,320.2618,48102.0
2022-02-25 13:55:00,340.67,340.67,339.91,340.23,92680.0,320.2618,320.2618,319.5473,319.8482,92680.0
2022-02-25 14:00:00,340.26,340.7,339.55,340.47,103394.0,319.8764,320.29,319.2089,320.0738,103394.0
2022-02-25 14:05:00,340.45,340.48,340.07,340.19,51932.0,320.055,320.0832,319.6978,319.8106,51932.0
2022-02-25 14:10:00,340.18,340.3,339.77,340.1,63560.0,319.8012,319.914,319.4157,319.726,63560.0
2022-02-25 14:15:00,340.16,340.25,339.92,339.94,43637.0,319.7824,319.867,319.5567,319.5755,43637.0
2022-02-25 14:20:00,339.92,340.57,339.84,340.53,44464.0,319.5567,320.1678,319.4815,320.1302,44464.0
2022-02-25 14:25:00,340.43,340.57,340.23,340.33,34884.0,320.0362,320.1678,319.8482,319.9422,34884.0
2022-02-25 14:30:00,340.34,340.63,339.42,339.62,60848.0,319.9516,320.2242,319.0867,319.2747,60848.0
2022-02-25 14:35:00,339.65,340.06,339.59,339.63,41045.0,319.3029,319.6884,319.2465,319.2841,41045.0
2022-02-25 14:40:00,339.59,339.85,339.3,339.83,52578.0,319.2465,319.4909,318.9739,319.4721,52578.0
2022-02-25 14:45:00,339.64,339.93,339.51,339.53,39973.0,319.2935,319.5661,319.1713,319.1901,39973.0
2022-02-25 14:50:00,339.54,339.57,338.9,339.26,96754.0,319.1995,319.2277,318.5979,318.9363,96754.0
2022-02-25 14:55:00,339.31,340.04,339.24,339.69,56738.0,318.9833,319.6696,318.9175,319.3405,56738.0
2022-02-25 15:00:00,339.61,339.63,338.97,339.07,72366.0,319.2653,319.2841,318.6637,318.7577,72366.0
2022-02-25 15:05:00,339.09,339.55,339.03,339.44,73545.0,318.7765,319.2089,318.7201,319.1055,73545.0
2022-02-25 15:10:00,339.49,339.58,339.08,339.58,65279.0,319.1525,319.2371,318.7671,319.2371,65279.0
2022-02-25 15:15:00,339.58,340.01,339.48,340.0,65750.0,319.2371,319.6414,319.1431,319.632,65750.0
2022-02-25 15:20:00,340.02,340.62,339.89,340.44,74236.0,319.6508,320.2148,319.5285,320.0456,74236.0
2022-02-25 15:25:00,340.38,340.43,339.93,340.0,74410.0,319.9892,320.0362,319.5661,319.632,74410.0
2022-02-25 15:30:00,340.06,340.54,339.91,339.93,82344.0,319.6884,320.1396,319.5473,319.5661,82344.0
2022-02-25 15:35:00,339.88,340.1,339.51,340.06,86190.0,319.5191,319.726,319.1713,319.6884,86190.0
2022-02-25 15:40:00,340.03,340.66,339.87,340.29,161717.0,319.6602,320.2524,319.5097,319.9046,161717.0
2022-02-25 15:45:00,340.28,340.65,340.04,340.17,113188.0,319.8952,320.243,319.6696,319.7918,113188.0
2022-02-25 15:50:00,340.21,340.79,340.09,340.32,219361.0,319.8294,320.3746,319.7166,319.9328,219361.0
2022-02-25 15:55:00,340.35,340.72,340.2,340.59,337499.0,319.961,320.3088,319.82,320.1866,337499.0
2022-02-28 09:30:00,335.94,336.41,335.5,335.82,224088.0,315.8152,316.257,315.4015,315.7024,224088.0
2022-02-28 09:35:00,335.93,337.1,335.88,336.9,206276.0,315.8058,316.9057,315.7588,316.7177,206276.0
2022-02-28 09:40:00,336.82,337.0,335.96,336.73,136753.0,316.6425,316.8117,315.834,316.5578,136753.0
2022-02-28 09:45:00,336.74,337.03,336.11,336.56,93638.0,316.5672,316.8399,315.975,316.398,93638.0
2022-02-28 09:50:00,336.6,337.35,336.42,336.65,86258.0,316.4356,317.1407,316.2664,316.4826,86258.0
2022-02-28 09:55:00,336.63,337.21,336.4,337.02,403697.0,316.4638,317.0091,316.2476,316.8305,403697.0
2022-02-28 10:00:00,337.02,337.16,336.28,336.39,84209.0,316.8305,316.9621,316.1348,316.2382,84209.0
2022-02-28 10:05:00,336.47,336.65,335.92,336.2,63247.0,316.3134,316.4826,315.7964,316.0596,63247.0
2022-02-28 10:10:00,336.17,336.41,335.76,335.96,71396.0,316.0314,316.257,315.646,315.834,71396.0
2022-02-28 10:15:00,335.92,336.03,335.32,335.54,53498.0,315.7964,315.8998,315.2323,315.4391,53498.0
2022-02-28 10:20:00,335.59,336.28,335.53,336.18,77506.0,315.4861,316.1348,315.4297,316.0408,77506.0
2022-02-28 10:25:00,336.13,336.53,335.8,336.08,47304.0,315.9938,316.3698,315.6836,315.9468,47304.0
2022-02-28 10:30:00,336.06,337.07,336.0,336.54,92914.0,315.928,316.8775,315.8716,316.3792,92914.0
2022-02-28 10:35:00,336.57,337.66,336.49,337.64,126946.0,316.4074,317.4321,316.3322,317.4133,126946.0
2022-02-28 10:40:00,337.65,338.05,337.51,337.94,122162.0,317.4227,317.7988,317.2911,317.6954,122162.0
2022-02-28 10:45:00,337.96,338.15,337.79,337.91,50905.0,317.7142,317.8928,317.5543,317.6672,50905.0
2022-02-28 10:50:00,337.88,338.25,337.66,337.9,57011.0,317.639,317.9868,317.4321,317.6578,57011.0
2022-02-28 10:55:00,338.0,338.45,337.94,338.28,99164.0,317.7518,318.1748,317.6954,318.015,99164.0
2022-02-28 11:00:00,338.32,338.67,338.12,338.42,50841.0,318.0526,318.3816,317.8646,318.1466,50841.0
2022-02-28 11:05:00,338.4,338.41,338.02,338.28,53535.0,318.1278,318.1372,317.7706,318.015,53535.0
2022-02-28 11:10:00,338.28,338.65,337.97,338.25,42561.0,318.015,318.3628,317.7236,317.9868,42561.0
2022-02-28 11:15:00,338.27,338.94,338.23,338.71,64170.0,318.0056,318.6355,317.968,318.4192,64170.0
2022-02-28 11:20:00,338.72,339.25,338.67,339.25,79006.0,318.4286,318.9269,318.3816,318.9269,79006.0
2022-02-28 11:25:00,339.23,339.65,339.04,339.5,55626.0,318.9081,319.3029,318.7295,319.1619,55626.0
2022-02-28 11:30:00,339.52,339.82,339.25,339.26,67040.0,319.1807,319.4627,318.9269,318.9363,67040.0
2022-02-28 11:35:00,339.26,339.46,338.87,338.97,58782.0,318.9363,319.1243,318.5696,318.6637,58782.0
2022-02-28 11:40:00,338.97,339.15,338.73,339.02,32725.0,318.6637,318.8329,318.438,318.7107,32725.0
2022-02-28 11:45:00,339.05,339.06,338.33,338.59,38409.0,318.7389,318.7483,318.062,318.3064,38409.0
2022-02-28 11:50:00,338.6,338.93,338.37,338.92,26593.0,318.3158,318.6261,318.0996,318.6167,26593.0
2022-02-28 11:55:00,338.94,339.54,338.92,339.44,40895.0,318.6355,319.1995,318.6167,319.1055,40895.0
2022-02-28 12:00:00,339.35,339.68,339.29,339.3,33153.0,319.0209,319.3311,318.9645,318.9739,33153.0
2022-02-28 12:05:00,339.32,339.37,338.08,338.2,63441.0,318.9927,319.0397,317.827,317.9398,63441.0
2022-02-28 12:10:00,338.23,338.25,337.59,337.79,35893.0,317.968,317.9868,317.3663,317.5543,35893.0
2022-02-28 12:15:00,337.77,337.97,337.33,337.91,53850.0,317.5355,317.7236,317.1219,317.6672,53850.0
2022-02-28 12:20:00,337.91,338.02,337.36,337.56,50852.0,317.6672,317.7706,317.1501,317.3381,50852.0
2022-02-28 12:25:00,337.65,337.91,337.64,337.82,20334.0,317.4227,317.6672,317.4133,317.5825,20334.0
2022-02-28 12:30:00,337.75,337.93,337.27,337.53,32674.0,317.5167,317.686,317.0655,317.3099,32674.0
2022-02-28 12:35:00,337.48,337.66,337.22,337.24,37915.0,317.2629,317.4321,317.0185,317.0373,37915.0
2022-02-28 12:40:00,337.26,337.36,336.82,336.84,49587.0,317.0561,317.1501,316.6425,316.6613,49587.0
2022-02-28 12:45:00,336.79,337.09,336.63,337.09,26853.0,316.6143,316.8963,316.4638,316.8963,26853.0
2022-02-28 12:50:00,337.01,337.14,336.45,336.73,35555.0,316.8211,316.9433,316.2946,316.5578,35555.0
2022-02-28 12:55:00,336.73,336.97,336.5,336.95,24969.0,316.5578,316.7835,316.3416,316.7647,24969.0
2022-02-28 13:00:00,336.95,337.6,336.87,337.47,37583.0,316.7647,317.3757,316.6895,317.2535,37583.0
2022-02-28 13:05:00,337.48,337.94,337.3,337.88,39783.0,317.2629,317.6954,317.0937,317.639,39783.0
2022-02-28 13:10:00,337.88,338.15,337.71,337.85,26133.0,317.639,317.8928,317.4791,317.6108,26133.0
2022-02-28 13:15:00,337.9,337.9,336.86,336.99,55231.0,317.6578,317.6578,316.6801,316.8023,55231.0
2022-02-28 13:20:00,336.93,336.94,336.41,336.59,35873.0,316.7459,316.7553,316.257,316.4262,35873.0
2022-02-28 13:25:00,336.51,337.19,336.5,336.95,88313.0,316.351,316.9903,316.3416,316.7647,88313.0
2022-02-28 13:30:00,336.94,337.06,336.49,336.81,69377.0,316.7553,316.8681,316.3322,316.6331,69377.0
2022-02-28 13:35:00,336.85,337.13,336.55,337.05,28433.0,316.6707,316.9339,316.3886,316.8587,28433.0
2022-02-28 13:40:00,336.94,337.38,336.85,336.97,29404.0,316.7553,317.1689,316.6707,316.7835,29404.0
2022-02-28 13:45:00,337.0,337.13,336.52,337.11,30084.0,316.8117,316.9339,316.3604,316.9151,30084.0
2022-02-28 13:50:00,337.11,337.82,337.11,337.63,51716.0,316.9151,317.5825,316.9151,317.4039,51716.0
2022-02-28 13:55:00,337.62,337.72,337.26,337.54,31307.0,317.3945,317.4885,317.0561,317.3193,31307.0
2022-02-28 14:00:00,337.53,337.53,335.86,335.92,91252.0,317.3099,317.3099,315.74,315.7964,91252.0
2022-02-28 14:05:00,335.91,336.05,335.12,335.17,106136.0,315.787,315.9186,315.0443,315.0913,106136.0
2022-02-28 14:10:00,335.13,335.36,334.79,335.27,90310.0,315.0537,315.2699,314.7341,315.1853,90310.0
2022-02-28 14:15:00,335.25,335.7,334.97,335.64,98346.0,315.1665,315.5895,314.9033,315.5331,98346.0
2022-02-28 14:20:00,335.72,335.72,334.94,334.97,61551.0,315.6084,315.6084,314.8751,314.9033,61551.0
2022-02-28 14:25:00,335.1,335.5,334.97,335.15,36693.0,315.0255,315.4015,314.9033,315.0725,36693.0
2022-02-28 14:30:00,335.21,335.41,334.88,335.13,36250.0,315.1289,315.3169,314.8187,315.0537,36250.0
2022-02-28 14:35:00,335.15,335.76,335.09,335.24,44992.0,315.0725,315.646,315.0161,315.1571,44992.0
2022-02-28 14:40:00,335.29,336.42,335.14,336.21,59376.0,315.2041,316.2664,315.0631,316.069,59376.0
2022-02-28 14:45:00,336.17,336.26,335.63,335.93,46457.0,316.0314,316.116,315.5237,315.8058,46457.0
2022-02-28 14:50:00,335.92,336.09,335.8,336.03,27904.0,315.7964,315.9562,315.6836,315.8998,27904.0
2022-02-28 14:55:00,336.0,336.59,335.97,336.28,54934.0,315.8716,316.4262,315.8434,316.1348,54934.0
2022-02-28 15:00:00,336.22,336.42,336.02,336.14,29185.0,316.0784,316.2664,315.8904,316.0032,29185.0
2022-02-28 15:05:00,336.15,336.41,335.45,336.24,65819.0,316.0126,316.257,315.3545,316.0972,65819.0
2022-02-28 15:10:00,336.22,336.28,335.59,335.82,33430.0,316.0784,316.1348,315.4861,315.7024,33430.0
2022-02-28 15:15:00,335.85,336.57,335.82,336.42,32333.0,315.7306,316.4074,315.7024,316.2664,32333.0
2022-02-28 15:20:00,336.48,337.33,336.47,337.11,68283.0,316.3228,317.1219,316.3134,316.9151,68283.0
2022-02-28 15:25:00,337.06,337.35,336.78,336.91,69406.0,316.8681,317.1407,316.6049,316.7271,69406.0
2022-02-28 15:30:00,336.84,336.84,335.99,335.99,101471.0,316.6613,316.6613,315.8622,315.8622,101471.0
2022-02-28 15:35:00,336.02,336.06,335.5,335.81,115990.0,315.8904,315.928,315.4015,315.693,115990.0
2022-02-28 15:40:00,335.9,337.25,335.9,337.1,92814.0,315.7776,317.0467,315.7776,316.9057,92814.0
2022-02-28 15:45:00,337.19,338.16,337.16,337.9,145049.0,316.9903,317.9022,316.9621,317.6578,145049.0
2022-02-28 15:50:00,337.95,338.71,337.8,338.41,171244.0,317.7048,318.4192,317.5637,318.1372,171244.0
2022-02-28 15:55:00,338.43,339.33,338.37,339.13,403813.0,318.156,319.0021,318.0996,318.8141,403813.0
2022-03-01 09:30:00,337.28,338.23,337.26,338.18,190545.0,317.0749,317.968,317.0561,317.921,190545.0
2022-03-01 09:35:00,338.18,339.02,338.18,338.49,163320.0,317.921,318.7107,317.921,318.2124,163320.0
2022-03-01 09:40:00,338.47,338.59,337.83,337.97,104108.0,318.1936,318.3064,317.592,317.7236,104108.0
2022-03-01 09:45:00,338.07,338.34,337.44,338.26,66745.0,317.8176,318.0714,317.2253,317.9962,66745.0
2022-03-01 09:50:00,338.3,338.31,336.81,336.99,147218.0,318.0338,318.0432,316.6331,316.8023,147218.0
2022-03-01 09:55:00,337.09,337.28,336.59,336.81,100804.0,316.8963,317.0749,316.4262,316.6331,100804.0
2022-03-01 10:00:00,336.92,337.86,336.5,336.77,159557.0,316.7365,317.6202,316.3416,316.5955,159557.0
2022-03-01 10:05:00,336.65,336.98,336.1,336.15,63743.0,316.4826,316.7929,315.9656,316.0126,63743.0
2022-03-01 10:10:00,336.13,336.13,335.62,335.86,79771.0,315.9938,315.9938,315.5143,315.74,79771.0
2022-03-01 10:15:00,335.68,336.48,335.64,336.27,89116.0,315.5707,316.3228,315.5331,316.1254,89116.0
2022-03-01 10:20:00,336.33,336.76,335.72,335.93,71506.0,316.1818,316.586,315.6084,315.8058,71506.0
2022-03-01 10:25:00,336.0,336.24,335.46,335.92,72242.0,315.8716,316.0972,315.3639,315.7964,72242.0
2022-03-01 10:30:00,336.0,336.17,335.26,335.34,89221.0,315.8716,316.0314,315.1759,315.2511,89221.0
2022-03-01 10:35:00,335.4,335.68,335.02,335.1,46952.0,315.3075,315.5707,314.9503,315.0255,46952.0
2022-03-01 10:40:00,335.07,335.08,334.49,334.52,111192.0,314.9973,315.0067,314.452,314.4802,111192.0
2022-03-01 10:45:00,334.53,334.87,334.2,334.84,119343.0,314.4896,314.8093,314.1794,314.7811,119343.0
2022-03-01 10:50:00,334.85,335.35,334.78,335.08,50278.0,314.7905,315.2605,314.7247,315.0067,50278.0
2022-03-01 10:55:00,335.06,335.1,334.56,334.7,46423.0,314.9879,315.0255,314.5178,314.6495,46423.0
2022-03-01 11:00:00,334.6,335.55,334.49,335.29,94480.0,314.5554,315.4485,314.452,315.2041,94480.0
2022-03-01 11:05:00,335.28,335.38,334.79,334.86,69718.0,315.1947,315.2887,314.7341,314.7999,69718.0
2022-03-01 11:10:00,334.95,335.72,334.93,335.63,105527.0,314.8845,315.6084,314.8657,315.5237,105527.0
2022-03-01 11:15:00,335.61,335.7,334.77,334.85,75786.0,315.5049,315.5895,314.7153,314.7905,75786.0
2022-03-01 11:20:00,334.84,335.33,334.71,335.09,71118.0,314.7811,315.2417,314.6589,315.0161,71118.0
2022-03-01 11:25:00,335.08,335.11,334.52,334.8,83615.0,315.0067,315.0349,314.4802,314.7435,83615.0
2022-03-01 11:30:00,334.84,334.84,333.44,333.5,164233.0,314.7811,314.7811,313.4649,313.5213,164233.0
2022-03-01 11:35:00,333.49,333.66,333.27,333.52,111084.0,313.5119,313.6718,313.3051,313.5401,111084.0
2022-03-01 11:40:00,333.55,333.76,333.18,333.34,62211.0,313.5683,313.7658,313.2205,313.3709,62211.0
2022-03-01 11:45:00,333.22,333.23,332.27,332.71,118192.0,313.2581,313.2675,312.365,312.7787,118192.0
2022-03-01 11:50:00,332.74,332.83,332.32,332.46,59162.0,312.8069,312.8915,312.412,312.5436,59162.0
2022-03-01 11:55:00,332.47,332.58,331.95,332.49,106619.0,312.553,312.6565,312.0642,312.5718,106619.0
2022-03-01 12:00:00,332.43,332.6,332.14,332.18,93032.0,312.5154,312.6753,312.2428,312.2804,93032.0
2022-03-01 12:05:00,332.24,332.4,331.86,332.0,89973.0,312.3368,312.4872,311.9796,312.1112,89973.0
2022-03-01 12:10:00,331.99,332.71,331.62,332.6,119670.0,312.1018,312.7787,311.754,312.6753,119670.0
2022-03-01 12:15:00,332.58,333.25,332.35,333.01,101377.0,312.6565,313.2863,312.4402,313.0607,101377.0
2022-03-01 12:20:00,333.04,333.08,332.48,332.7,42430.0,313.0889,313.1265,312.5624,312.7693,42430.0
2022-03-01 12:25:00,332.65,333.04,332.5,332.91,28014.0,312.7223,313.0889,312.5812,312.9667,28014.0
2022-03-01 12:30:00,332.91,333.43,332.69,333.06,51711.0,312.9667,313.4555,312.7599,313.1077,51711.0
2022-03-01 12:35:00,333.1,333.14,332.71,332.85,36328.0,313.1453,313.1829,312.7787,312.9103,36328.0
2022-03-01 12:40:00,332.87,333.45,332.87,333.44,31296.0,312.9291,313.4743,312.9291,313.4649,31296.0
2022-03-01 12:45:00,333.41,333.81,333.1,333.62,58843.0,313.4367,313.8128,313.1453,313.6342,58843.0
2022-03-01 12:50:00,333.62,333.83,333.28,333.46,26020.0,313.6342,313.8316,313.3145,313.4837,26020.0
2022-03-01 12:55:00,333.46,333.72,333.2,333.62,24728.0,313.4837,313.7282,313.2393,313.6342,24728.0
2022-03-01 13:00:00,333.52,334.0,333.39,333.62,45272.0,313.5401,313.9914,313.4179,313.6342,45272.0
2022-03-01 13:05:00,333.57,333.65,333.01,333.28,49074.0,313.5871,313.6624,313.0607,313.3145,49074.0
2022-03-01 13:10:00,333.3,333.31,332.39,332.65,48761.0,313.3333,313.3427,312.4778,312.7223,48761.0
2022-03-01 13:15:00,332.67,332.68,332.17,332.4,65244.0,312.7411,312.7505,312.271,312.4872,65244.0
2022-03-01 13:20:00,332.43,332.61,332.0,332.05,44874.0,312.5154,312.6847,312.1112,312.1582,44874.0
2022-03-01 13:25:00,332.06,332.06,331.47,331.5,53552.0,312.1676,312.1676,311.613,311.6412,53552.0
2022-03-01 13:30:00,331.45,331.94,331.33,331.64,55342.0,311.5942,312.0548,311.4813,311.7728,55342.0
2022-03-01 13:35:00,331.61,332.39,331.44,332.39,94589.0,311.7446,312.4778,311.5847,312.4778,94589.0
2022-03-01 13:40:00,332.35,332.47,332.0,332.12,52133.0,312.4402,312.553,312.1112,312.224,52133.0
2022-03-01 13:45:00,332.09,332.52,331.71,332.03,85462.0,312.1958,312.6001,311.8386,312.1394,85462.0
2022-03-01 13:50:00,332.02,332.26,331.87,332.16,36216.0,312.13,312.3556,311.989,312.2616,36216.0
2022-03-01 13:55:00,332.1,332.44,331.96,332.14,71236.0,312.2052,312.5248,312.0736,312.2428,71236.0
2022-03-01 14:00:00,332.17,332.24,331.6,332.11,84552.0,312.271,312.3368,311.7352,312.2146,84552.0
2022-03-01 14:05:00,332.02,332.45,331.99,332.12,68205.0,312.13,312.5342,312.1018,312.224,68205.0
2022-03-01 14:10:00,332.14,332.18,331.72,332.03,61278.0,312.2428,312.2804,311.848,312.1394,61278.0
2022-03-01 14:15:00,332.03,332.62,331.54,332.5,104572.0,312.1394,312.6941,311.6788,312.5812,104572.0
2022-03-01 14:20:00,332.5,333.26,332.35,333.13,62845.0,312.5812,313.2957,312.4402,313.1735,62845.0
2022-03-01 14:25:00,333.17,333.38,333.02,333.23,50631.0,313.2111,313.4085,313.0701,313.2675,50631.0
2022-03-01 14:30:00,333.23,333.36,332.87,333.11,40606.0,313.2675,313.3897,312.9291,313.1547,40606.0
2022-03-01 14:35:00,333.15,333.84,333.07,333.78,102753.0,313.1923,313.841,313.1171,313.7846,102753.0
2022-03-01 14:40:00,333.77,333.96,333.63,333.91,74326.0,313.7752,313.9538,313.6436,313.9068,74326.0
2022-03-01 14:45:00,333.9,333.96,333.28,333.46,69339.0,313.8974,313.9538,313.3145,313.4837,69339.0
2022-03-01 14:50:00,333.45,333.47,332.77,332.78,67695.0,313.4743,313.4931,312.8351,312.8445,67695.0
2022-03-01 14:55:00,332.87,333.05,332.57,332.77,48416.0,312.9291,313.0983,312.6471,312.8351,48416.0
2022-03-01 15:00:00,332.78,334.08,332.6,334.07,75191.0,312.8445,314.0666,312.6753,314.0572,75191.0
2022-03-01 15:05:00,334.1,334.66,334.02,334.17,134268.0,314.0854,314.6119,314.0102,314.1512,134268.0
2022-03-01 15:10:00,334.23,334.23,333.45,333.93,191725.0,314.2076,314.2076,313.4743,313.9256,191725.0
2022-03-01 15:15:00,333.98,334.01,333.12,333.19,62880.0,313.9726,314.0008,313.1641,313.2299,62880.0
2022-03-01 15:20:00,333.21,333.5,333.01,333.42,67679.0,313.2487,313.5213,313.0607,313.4461,67679.0
2022-03-01 15:25:00,333.36,333.57,332.81,332.86,62797.0,313.3897,313.5871,312.8727,312.9197,62797.0
2022-03-01 15:30:00,332.86,333.33,332.31,333.21,127800.0,312.9197,313.3615,312.4026,313.2487,127800.0
2022-03-01 15:35:00,333.15,333.42,332.9,333.09,107263.0,313.1923,313.4461,312.9573,313.1359,107263.0
2022-03-01 15:40:00,333.06,333.45,332.39,332.52,67371.0,313.1077,313.4743,312.4778,312.6001,67371.0
2022-03-01 15:45:00,332.46,332.65,331.66,331.74,153241.0,312.5436,312.7223,311.7916,311.8668,153241.0
2022-03-01 15:50:00,331.72,332.97,331.36,332.84,158474.0,311.848,313.0231,311.5095,312.9009,158474.0
2022-03-01 15:55:00,332.8,333.52,332.43,333.23,231298.0,312.8633,313.5401,312.5154,313.2675,231298.0
2022-03-02 09:30:00,335.27,335.55,334.69,335.25,144676.0,315.1853,315.4485,314.6401,315.1665,144676.0
2022-03-02 09:35:00,335.33,335.43,334.97,335.04,133991.0,315.2417,315.3357,314.9033,314.9691,133991.0
2022-03-02 09:40:00,335.06,336.2,335.03,336.0,201357.0,314.9879,316.0596,314.9597,315.8716,201357.0
2022-03-02 09:45:00,336.1,336.7,335.84,336.3,134005.0,315.9656,316.5296,315.7212,316.1536,134005.0
2022-03-02 09:50:00,336.28,336.62,336.17,336.36,65290.0,316.1348,316.4544,316.0314,316.21,65290.0
2022-03-02 09:55:00,336.44,336.6,335.62,336.12,114638.0,316.2852,316.4356,315.5143,315.9844,114638.0
2022-03-02 10:00:00,336.12,337.2,336.12,337.19,72570.0,315.9844,316.9997,315.9844,316.9903,72570.0
2022-03-02 10:05:00,337.14,337.17,335.18,335.38,106362.0,316.9433,316.9715,315.1007,315.2887,106362.0
2022-03-02 10:10:00,335.49,335.7,335.14,335.26,56540.0,315.3921,315.5895,315.0631,315.1759,56540.0
2022-03-02 10:15:00,335.22,335.55,335.01,335.52,74344.0,315.1383,315.4485,314.9409,315.4203,74344.0
2022-03-02 10:20:00,335.62,335.97,335.39,335.55,40441.0,315.5143,315.8434,315.2981,315.4485,40441.0
2022-03-02 10:25:00,335.55,337.22,335.03,336.64,224775.0,315.4485,317.0185,314.9597,316.4732,224775.0
2022-03-02 10:30:00,336.65,337.05,335.91,336.67,214812.0,316.4826,316.8587,315.787,316.5014,214812.0
2022-03-02 10:35:00,336.65,337.8,336.56,337.55,162177.0,316.4826,317.5637,316.398,317.3287,162177.0
2022-03-02 10:40:00,337.54,337.66,337.1,337.43,52416.0,317.3193,317.4321,316.9057,317.2159,52416.0
2022-03-02 10:45:00,337.46,337.72,336.89,337.56,67575.0,317.2441,317.4885,316.7083,317.3381,67575.0
2022-03-02 10:50:00,337.48,337.7,336.49,336.57,110888.0,317.2629,317.4697,316.3322,316.4074,110888.0
2022-03-02 10:55:00,336.63,337.53,336.6,337.41,46980.0,316.4638,317.3099,316.4356,317.1971,46980.0
2022-03-02 11:00:00,337.41,338.56,336.75,338.24,200941.0,317.1971,318.2782,316.5766,317.9774,200941.0
2022-03-02 11:05:00,338.37,338.89,337.8,338.69,175770.0,318.0996,318.5884,317.5637,318.4004,175770.0
2022-03-02 11:10:00,338.69,339.03,338.49,338.95,67498.0,318.4004,318.7201,318.2124,318.6449,67498.0
2022-03-02 11:15:00,339.05,339.17,338.6,338.7,106098.0,318.7389,318.8517,318.3158,318.4098,106098.0
2022-03-02 11:20:00,338.76,338.95,338.26,338.56,53738.0,318.4662,318.6449,317.9962,318.2782,53738.0
2022-03-02 11:25:00,338.6,339.32,338.59,338.87,34104.0,318.3158,318.9927,318.3064,318.5696,34104.0
2022-03-02 11:30:00,338.84,339.77,338.82,339.42,139147.0,318.5414,319.4157,318.5226,319.0867,139147.0
2022-03-02 11:35:00,339.33,339.47,338.59,338.94,131070.0,319.0021,319.1337,318.3064,318.6355,131070.0
2022-03-02 11:40:00,338.94,339.17,338.25,338.25,75885.0,318.6355,318.8517,317.9868,317.9868,75885.0
2022-03-02 11:45:00,338.28,338.81,338.25,338.44,25917.0,318.015,318.5132,317.9868,318.1654,25917.0
2022-03-02 11:50:00,338.46,338.86,338.33,338.63,29795.0,318.1842,318.5602,318.062,318.344,29795.0
2022-03-02 11:55:00,338.58,339.03,338.54,338.92,26174.0,318.297,318.7201,318.2594,318.6167,26174.0
2022-03-02 12:00:00,338.94,339.1,338.71,338.88,24637.0,318.6355,318.7859,318.4192,318.579,24637.0
2022-03-02 12:05:00,338.85,339.05,338.5,338.99,52406.0,318.5508,318.7389,318.2218,318.6825,52406.0
2022-03-02 12:10:00,338.98,339.47,338.91,339.12,76442.0,318.6731,319.1337,318.6073,318.8047,76442.0
2022-03-02 12:15:00,339.19,339.39,338.95,339.27,29665.0,318.8705,319.0585,318.6449,318.9457,29665.0
2022-03-02 12:20:00,339.2,339.29,338.83,338.88,15547.0,318.8799,318.9645,318.532,318.579,15547.0
2022-03-02 12:25:00,338.91,339.25,338.51,339.14,28911.0,318.6073,318.9269,318.2312,318.8235,28911.0
2022-03-02 12:30:00,339.23,339.49,339.15,339.46,25652.0,318.9081,319.1525,318.8329,319.1243,25652.0
2022-03-02 12:35:00,339.38,339.7,339.22,339.55,40316.0,319.0491,319.3499,318.8987,319.2089,40316.0
2022-03-02 12:40:00,339.59,339.64,339.29,339.5,22889.0,319.2465,319.2935,318.9645,319.1619,22889.0
2022-03-02 12:45:00,339.54,339.55,339.19,339.45,33035.0,319.1995,319.2089,318.8705,319.1149,33035.0
2022-03-02 12:50:00,339.38,339.53,338.99,339.47,20786.0,319.0491,319.1901,318.6825,319.1337,20786.0
2022-03-02 12:55:00,339.41,339.47,339.15,339.45,18008.0,319.0773,319.1337,318.8329,319.1149,18008.0
2022-03-02 13:00:00,339.54,339.91,339.49,339.9,55551.0,319.1995,319.5473,319.1525,319.5379,55551.0
2022-03-02 13:05:00,339.91,340.1,339.83,339.91,50417.0,319.5473,319.726,319.4721,319.5473,50417.0
2022-03-02 13:10:00,339.83,340.04,339.67,339.8,28264.0,319.4721,319.6696,319.3217,319.4439,28264.0
2022-03-02 13:15:00,339.84,339.94,339.59,339.67,51944.0,319.4815,319.5755,319.2465,319.3217,51944.0
2022-03-02 13:20:00,339.66,339.84,339.48,339.49,12792.0,319.3123,319.4815,319.1431,319.1525,12792.0
2022-03-02 13:25:00,339.46,339.86,339.46,339.66,13518.0,319.1243,319.5003,319.1243,319.3123,13518.0
2022-03-02 13:30:00,339.78,340.27,339.71,340.16,36774.0,319.4251,319.8858,319.3593,319.7824,36774.0
2022-03-02 13:35:00,340.12,340.24,340.03,340.21,14893.0,319.7448,319.8576,319.6602,319.8294,14893.0
2022-03-02 13:40:00,340.2,340.2,339.79,340.04,38996.0,319.82,319.82,319.4345,319.6696,38996.0
2022-03-02 13:45:00,340.07,340.09,339.6,339.69,29608.0,319.6978,319.7166,319.2559,319.3405,29608.0
2022-03-02 13:50:00,339.73,340.05,339.73,340.04,46568.0,319.3781,319.679,319.3781,319.6696,46568.0
2022-03-02 13:55:00,340.03,340.26,339.86,340.06,269388.0,319.6602,319.8764,319.5003,319.6884,269388.0
2022-03-02 14:00:00,340.08,340.3,339.82,340.3,28725.0,319.7072,319.914,319.4627,319.914,28725.0
2022-03-02 14:05:00,340.27,340.42,340.16,340.26,27997.0,319.8858,320.0268,319.7824,319.8764,27997.0
2022-03-02 14:10:00,340.21,340.45,340.15,340.16,23010.0,319.8294,320.055,319.773,319.7824,23010.0
2022-03-02 14:15:00,340.18,340.26,340.04,340.15,30788.0,319.8012,319.8764,319.6696,319.773,30788.0
2022-03-02 14:20:00,340.2,340.34,339.63,339.68,66940.0,319.82,319.9516,319.2841,319.3311,66940.0
2022-03-02 14:25:00,339.7,339.74,339.26,339.64,36581.0,319.3499,319.3875,318.9363,319.2935,36581.0
2022-03-02 14:30:00,339.61,339.67,339.29,339.64,26939.0,319.2653,319.3217,318.9645,319.2935,26939.0
2022-03-02 14:35:00,339.64,339.9,339.62,339.85,35108.0,319.2935,319.5379,319.2747,319.4909,35108.0
2022-03-02 14:40:00,339.88,340.13,339.87,340.13,23375.0,319.5191,319.7542,319.5097,319.7542,23375.0
2022-03-02 14:45:00,340.14,340.14,339.59,339.78,36453.0,319.7636,319.7636,319.2465,319.4251,36453.0
2022-03-02 14:50:00,339.76,340.09,339.1,339.22,47376.0,319.4063,319.7166,318.7859,318.8987,47376.0
2022-03-02 14:55:00,339.25,339.43,338.89,339.15,56329.0,318.9269,319.0961,318.5884,318.8329,56329.0
2022-03-02 15:00:00,339.13,339.77,339.04,339.66,41912.0,318.8141,319.4157,318.7295,319.3123,41912.0
2022-03-02 15:05:00,339.68,339.77,339.26,339.39,36963.0,319.3311,319.4157,318.9363,319.0585,36963.0
2022-03-02 15:10:00,339.33,339.54,338.9,339.05,34712.0,319.0021,319.1995,318.5979,318.7389,34712.0
2022-03-02 15:15:00,339.04,339.32,338.78,339.32,39852.0,318.7295,318.9927,318.485,318.9927,39852.0
2022-03-02 15:20:00,339.24,339.51,338.86,339.29,54773.0,318.9175,319.1713,318.5602,318.9645,54773.0
2022-03-02 15:25:00,339.33,339.65,339.19,339.55,24462.0,319.0021,319.3029,318.8705,319.2089,24462.0
2022-03-02 15:30:00,339.57,340.0,339.5,339.9,41207.0,319.2277,319.632,319.1619,319.5379,41207.0
2022-03-02 15:35:00,339.95,339.97,339.64,339.64,62853.0,319.5849,319.6038,319.2935,319.2935,62853.0
2022-03-02 15:40:00,339.61,339.88,339.44,339.59,38907.0,319.2653,319.5191,319.1055,319.2465,38907.0
2022-03-02 15:45:00,339.64,340.08,339.54,339.96,84543.0,319.2935,319.7072,319.1995,319.5944,84543.0
2022-03-02 15:50:00,339.93,340.22,339.55,339.67,104198.0,319.5661,319.8388,319.2089,319.3217,104198.0
2022-03-02 15:55:00,339.65,339.65,338.85,339.07,219429.0,319.3029,319.3029,318.5508,318.7577,219429.0
2022-03-03 09:30:00,340.68,341.67,340.68,341.07,678322.0,320.2712,321.2019,320.2712,320.6379,678322.0
2022-03-03 09:35:00,341.05,341.4,340.59,340.97,249303.0,320.6191,320.9481,320.1866,320.5438,249303.0
2022-03-03 09:40:00,340.94,341.63,340.89,341.39,116361.0,320.5156,321.1643,320.4686,320.9387,116361.0
2022-03-03 09:45:00,341.38,342.09,340.74,340.94,157789.0,320.9293,321.5968,320.3276,320.5156,157789.0
2022-03-03 09:50:00,340.97,341.22,340.55,340.82,106557.0,320.5438,320.7789,320.149,320.4028,106557.0
2022-03-03 09:55:00,340.78,341.37,340.59,341.06,94154.0,320.3652,320.9199,320.1866,320.6285,94154.0
2022-03-03 10:00:00,341.13,341.3,340.36,340.4,200327.0,320.6943,320.8541,319.9704,320.008,200327.0
2022-03-03 10:05:00,340.41,340.51,340.02,340.36,96380.0,320.0174,320.1114,319.6508,319.9704,96380.0
2022-03-03 10:10:00,340.41,340.65,340.06,340.5,71818.0,320.0174,320.243,319.6884,320.102,71818.0
2022-03-03 10:15:00,340.34,340.41,339.88,340.16,41428.0,319.9516,320.0174,319.5191,319.7824,41428.0
2022-03-03 10:20:00,340.21,340.21,339.38,339.56,45480.0,319.8294,319.8294,319.0491,319.2183,45480.0
2022-03-03 10:25:00,339.5,339.88,339.28,339.78,32672.0,319.1619,319.5191,318.9551,319.4251,32672.0
2022-03-03 10:30:00,339.77,340.05,339.4,339.49,43197.0,319.4157,319.679,319.0679,319.1525,43197.0
2022-03-03 10:35:00,339.46,339.63,338.68,338.74,82840.0,319.1243,319.2841,318.391,318.4474,82840.0
2022-03-03 10:40:00,338.75,339.0,338.25,338.27,121608.0,318.4568,318.6919,317.9868,318.0056,121608.0
2022-03-03 10:45:00,338.31,338.6,338.15,338.54,60788.0,318.0432,318.3158,317.8928,318.2594,60788.0
2022-03-03 10:50:00,338.4,338.53,338.03,338.11,64863.0,318.1278,318.25,317.78,317.8552,64863.0
2022-03-03 10:55:00,338.08,338.21,337.63,337.68,59153.0,317.827,317.9492,317.4039,317.4509,59153.0
2022-03-03 11:00:00,337.69,338.02,337.59,337.87,60360.0,317.4603,317.7706,317.3663,317.6296,60360.0
2022-03-03 11:05:00,337.89,338.02,337.38,337.71,64035.0,317.6484,317.7706,317.1689,317.4791,64035.0
2022-03-03 11:10:00,337.65,337.68,336.97,337.1,67229.0,317.4227,317.4509,316.7835,316.9057,67229.0
2022-03-03 11:15:00,336.99,337.34,336.67,337.34,123663.0,316.8023,317.1313,316.5014,317.1313,123663.0
2022-03-03 11:20:00,337.33,337.93,337.33,337.85,41012.0,317.1219,317.686,317.1219,317.6108,41012.0
2022-03-03 11:25:00,337.87,338.2,337.75,337.92,35457.0,317.6296,317.9398,317.5167,317.6766,35457.0
2022-03-03 11:30:00,337.93,338.04,337.75,338.01,29949.0,317.686,317.7894,317.5167,317.7612,29949.0
2022-03-03 11:35:00,337.97,337.97,337.31,337.66,26004.0,317.7236,317.7236,317.1031,317.4321,26004.0
2022-03-03 11:40:00,337.69,338.3,337.57,338.1,40278.0,317.4603,318.0338,317.3475,317.8458,40278.0
2022-03-03 11:45:00,338.09,338.24,337.83,337.93,53997.0,317.8364,317.9774,317.592,317.686,53997.0
2022-03-03 11:50:00,337.98,338.18,337.78,338.03,52171.0,317.733,317.921,317.5449,317.78,52171.0
2022-03-03 11:55:00,337.99,338.56,337.45,338.15,102953.0,317.7424,318.2782,317.2347,317.8928,102953.0
2022-03-03 12:00:00,338.15,338.4,338.02,338.4,38395.0,317.8928,318.1278,317.7706,318.1278,38395.0
2022-03-03 12:05:00,338.37,338.77,338.24,338.75,36935.0,318.0996,318.4756,317.9774,318.4568,36935.0
2022-03-03 12:10:00,338.75,339.06,338.59,338.75,106832.0,318.4568,318.7483,318.3064,318.4568,106832.0
2022-03-03 12:15:00,338.82,339.18,338.69,338.89,43575.0,318.5226,318.8611,318.4004,318.5884,43575.0
2022-03-03 12:20:00,338.85,338.98,338.53,338.56,65974.0,318.5508,318.6731,318.25,318.2782,65974.0
2022-03-03 12:25:00,338.61,338.65,337.94,338.09,54828.0,318.3252,318.3628,317.6954,317.8364,54828.0
2022-03-03 12:30:00,338.19,340.51,338.06,340.08,362696.0,317.9304,320.1114,317.8082,319.7072,362696.0
2022-03-03 12:35:00,340.08,340.55,339.36,339.54,137834.0,319.7072,320.149,319.0303,319.1995,137834.0
2022-03-03 12:40:00,339.52,339.52,338.97,339.48,32584.0,319.1807,319.1807,318.6637,319.1431,32584.0
2022-03-03 12:45:00,339.5,339.79,339.03,339.6,55974.0,319.1619,319.4345,318.7201,319.2559,55974.0
2022-03-03 12:50:00,339.55,339.62,339.19,339.38,29320.0,319.2089,319.2747,318.8705,319.0491,29320.0
2022-03-03 12:55:00,339.34,339.91,339.34,339.75,25704.0,319.0115,319.5473,319.0115,319.3969,25704.0
2022-03-03 13:00:00,339.72,340.04,339.43,339.95,30577.0,319.3687,319.6696,319.0961,319.5849,30577.0
2022-03-03 13:05:00,339.92,340.25,339.62,339.75,29820.0,319.5567,319.867,319.2747,319.3969,29820.0
2022-03-03 13:10:00,339.66,340.05,339.62,339.98,33427.0,319.3123,319.679,319.2747,319.6132,33427.0
2022-03-03 13:15:00,339.96,340.44,339.95,340.28,42947.0,319.5944,320.0456,319.5849,319.8952,42947.0
2022-03-03 13:20:00,340.23,340.38,340.13,340.34,30821.0,319.8482,319.9892,319.7542,319.9516,30821.0
2022-03-03 13:25:00,340.39,340.51,340.15,340.47,19931.0,319.9986,320.1114,319.773,320.0738,19931.0
2022-03-03 13:30:00,340.44,340.44,339.46,339.7,54314.0,320.0456,320.0456,319.1243,319.3499,54314.0
2022-03-03 13:35:00,339.71,340.05,339.71,339.8,31010.0,319.3593,319.679,319.3593,319.4439,31010.0
2022-03-03 13:40:00,339.8,339.89,339.49,339.82,31408.0,319.4439,319.5285,319.1525,319.4627,31408.0
2022-03-03 13:45:00,339.78,340.07,339.53,339.99,31904.0,319.4251,319.6978,319.1901,319.6226,31904.0
2022-03-03 13:50:00,339.97,340.22,339.97,340.12,47772.0,319.6038,319.8388,319.6038,319.7448,47772.0
2022-03-03 13:55:00,340.11,340.27,339.98,340.04,20219.0,319.7354,319.8858,319.6132,319.6696,20219.0
2022-03-03 14:00:00,339.98,340.34,339.97,340.06,24450.0,319.6132,319.9516,319.6038,319.6884,24450.0
2022-03-03 14:05:00,340.06,340.21,339.84,339.9,37496.0,319.6884,319.8294,319.4815,319.5379,37496.0
2022-03-03 14:10:00,340.0,340.88,339.74,340.78,89176.0,319.632,320.4592,319.3875,320.3652,89176.0
2022-03-03 14:15:00,340.74,340.91,340.59,340.68,47228.0,320.3276,320.4874,320.1866,320.2712,47228.0
2022-03-03 14:20:00,340.66,340.66,340.29,340.44,40745.0,320.2524,320.2524,319.9046,320.0456,40745.0
2022-03-03 14:25:00,340.43,340.73,340.43,340.59,34739.0,320.0362,320.3182,320.0362,320.1866,34739.0
2022-03-03 14:30:00,340.61,340.61,340.21,340.29,25404.0,320.2054,320.2054,319.8294,319.9046,25404.0
2022-03-03 14:35:00,340.33,340.34,339.94,339.98,43754.0,319.9422,319.9516,319.5755,319.6132,43754.0
2022-03-03 14:40:00,339.98,340.12,339.43,339.51,46621.0,319.6132,319.7448,319.0961,319.1713,46621.0
2022-03-03 14:45:00,339.57,339.57,338.84,338.9,128505.0,319.2277,319.2277,318.5414,318.5979,128505.0
2022-03-03 14:50:00,338.91,339.03,338.47,338.68,88640.0,318.6073,318.7201,318.1936,318.391,88640.0
2022-03-03 14:55:00,338.67,338.8,338.52,338.7,47233.0,318.3816,318.5038,318.2406,318.4098,47233.0
2022-03-03 15:00:00,338.67,338.67,337.86,337.89,80856.0,318.3816,318.3816,317.6202,317.6484,80856.0
2022-03-03 15:05:00,337.91,338.29,337.65,337.82,73339.0,317.6672,318.0244,317.4227,317.5825,73339.0
2022-03-03 15:10:00,337.86,338.22,337.74,338.17,41951.0,317.6202,317.9586,317.5073,317.9116,41951.0
2022-03-03 15:15:00,338.18,338.77,338.07,338.57,112633.0,317.921,318.4756,317.8176,318.2876,112633.0
2022-03-03 15:20:00,338.54,338.73,338.15,338.4,99872.0,318.2594,318.438,317.8928,318.1278,99872.0
2022-03-03 15:25:00,338.41,339.04,338.41,339.01,83928.0,318.1372,318.7295,318.1372,318.7013,83928.0
2022-03-03 15:30:00,338.99,338.99,337.99,338.06,97330.0,318.6825,318.6825,317.7424,317.8082,97330.0
2022-03-03 15:35:00,338.01,338.27,337.57,338.19,100339.0,317.7612,318.0056,317.3475,317.9304,100339.0
2022-03-03 15:40:00,338.19,338.19,337.4,337.4,87181.0,317.9304,317.9304,317.1877,317.1877,87181.0
2022-03-03 15:45:00,337.36,337.75,337.11,337.66,90338.0,317.1501,317.5167,316.9151,317.4321,90338.0
2022-03-03 15:50:00,337.66,338.09,337.07,337.83,163042.0,317.4321,317.8364,316.8775,317.592,163042.0
2022-03-03 15:55:00,337.9,338.25,337.49,338.2,195374.0,317.6578,317.9868,317.2723,317.9398,195374.0
2022-03-04 09:30:00,334.61,335.04,333.98,334.17,217926.0,314.5648,314.9691,313.9726,314.1512,217926.0
2022-03-04 09:35:00,334.1,334.94,334.1,334.49,186708.0,314.0854,314.8751,314.0854,314.452,186708.0
2022-03-04 09:40:00,334.51,334.75,334.15,334.39,126983.0,314.4708,314.6965,314.1324,314.358,126983.0
2022-03-04 09:45:00,334.51,334.54,333.54,333.61,85821.0,314.4708,314.499,313.5589,313.6248,85821.0
2022-03-04 09:50:00,333.6,334.46,333.43,334.03,130472.0,313.6154,314.4238,313.4555,314.0196,130472.0
2022-03-04 09:55:00,334.04,335.34,333.74,335.14,134655.0,314.029,315.2511,313.747,315.0631,134655.0
2022-03-04 10:00:00,335.12,335.69,334.83,334.86,88643.0,315.0443,315.5801,314.7717,314.7999,88643.0
2022-03-04 10:05:00,334.84,334.87,333.76,333.86,41404.0,314.7811,314.8093,313.7658,313.8598,41404.0
2022-03-04 10:10:00,333.89,333.96,333.09,333.28,86698.0,313.888,313.9538,313.1359,313.3145,86698.0
2022-03-04 10:15:00,333.29,333.7,333.11,333.51,140525.0,313.3239,313.7094,313.1547,313.5307,140525.0
2022-03-04 10:20:00,333.49,333.82,333.33,333.5,48736.0,313.5119,313.8222,313.3615,313.5213,48736.0
2022-03-04 10:25:00,333.46,334.16,333.42,334.12,88604.0,313.4837,314.1418,313.4461,314.1042,88604.0
2022-03-04 10:30:00,334.09,334.14,333.6,333.71,67395.0,314.076,314.123,313.6154,313.7188,67395.0
2022-03-04 10:35:00,333.73,334.52,333.73,334.01,89900.0,313.7376,314.4802,313.7376,314.0008,89900.0
2022-03-04 10:40:00,333.96,333.96,333.38,333.47,53974.0,313.9538,313.9538,313.4085,313.4931,53974.0
2022-03-04 10:45:00,333.47,333.71,333.12,333.26,43899.0,313.4931,313.7188,313.1641,313.2957,43899.0
2022-03-04 10:50:00,333.24,333.48,333.12,333.34,45921.0,313.2769,313.5025,313.1641,313.3709,45921.0
2022-03-04 10:55:00,333.33,333.44,332.88,333.0,65543.0,313.3615,313.4649,312.9385,313.0513,65543.0
2022-03-04 11:00:00,332.93,333.41,332.93,333.02,35139.0,312.9855,313.4367,312.9855,313.0701,35139.0
2022-03-04 11:05:00,333.06,333.36,332.85,333.19,17793.0,313.1077,313.3897,312.9103,313.2299,17793.0
2022-03-04 11:10:00,333.18,333.3,332.8,333.28,28117.0,313.2205,313.3333,312.8633,313.3145,28117.0
2022-03-04 11:15:00,333.23,333.98,333.16,333.65,75042.0,313.2675,313.9726,313.2017,313.6624,75042.0
2022-03-04 11:20:00,333.66,333.79,333.22,333.73,61967.0,313.6718,313.794,313.2581,313.7376,61967.0
2022-03-04 11:25:00,333.7,333.95,333.51,333.69,45312.0,313.7094,313.9444,313.5307,313.7,45312.0
2022-03-04 11:30:00,333.62,333.8,333.19,333.51,33062.0,313.6342,313.8034,313.2299,313.5307,33062.0
2022-03-04 11:35:00,333.53,334.12,333.02,334.07,36631.0,313.5495,314.1042,313.0701,314.0572,36631.0
2022-03-04 11:40:00,334.02,334.31,333.73,333.93,37548.0,314.0102,314.2828,313.7376,313.9256,37548.0
2022-03-04 11:45:00,334.0,334.35,333.89,334.19,18561.0,313.9914,314.3204,313.888,314.17,18561.0
2022-03-04 11:50:00,334.21,334.21,333.85,333.96,30126.0,314.1888,314.1888,313.8504,313.9538,30126.0
2022-03-04 11:55:00,333.97,334.08,333.76,333.84,17598.0,313.9632,314.0666,313.7658,313.841,17598.0
2022-03-04 12:00:00,333.91,334.17,333.59,334.16,23659.0,313.9068,314.1512,313.606,314.1418,23659.0
2022-03-04 12:05:00,334.1,334.63,333.86,334.48,24755.0,314.0854,314.5836,313.8598,314.4426,24755.0
2022-03-04 12:10:00,334.56,335.63,334.56,335.51,44803.0,314.5178,315.5237,314.5178,315.4109,44803.0
2022-03-04 12:15:00,335.53,336.06,335.49,335.52,63432.0,315.4297,315.928,315.3921,315.4203,63432.0
2022-03-04 12:20:00,335.51,335.62,334.92,335.05,85008.0,315.4109,315.5143,314.8563,314.9785,85008.0
2022-03-04 12:25:00,335.05,335.68,334.87,335.58,30996.0,314.9785,315.5707,314.8093,315.4767,30996.0
2022-03-04 12:30:00,335.47,335.78,335.4,335.5,33514.0,315.3733,315.6648,315.3075,315.4015,33514.0
2022-03-04 12:35:00,335.61,335.82,335.55,335.69,29198.0,315.5049,315.7024,315.4485,315.5801,29198.0
2022-03-04 12:40:00,335.7,335.7,335.04,335.12,41940.0,315.5895,315.5895,314.9691,315.0443,41940.0
2022-03-04 12:45:00,335.09,335.45,334.99,335.44,35233.0,315.0161,315.3545,314.9221,315.3451,35233.0
2022-03-04 12:50:00,335.43,335.84,335.22,335.63,27013.0,315.3357,315.7212,315.1383,315.5237,27013.0
2022-03-04 12:55:00,335.67,336.21,335.67,335.96,30896.0,315.5613,316.069,315.5613,315.834,30896.0
2022-03-04 13:00:00,336.1,336.65,336.08,336.65,62275.0,315.9656,316.4826,315.9468,316.4826,62275.0
2022-03-04 13:05:00,336.64,336.87,336.5,336.81,97685.0,316.4732,316.6895,316.3416,316.6331,97685.0
2022-03-04 13:10:00,336.82,336.85,336.35,336.38,63651.0,316.6425,316.6707,316.2006,316.2288,63651.0
2022-03-04 13:15:00,336.37,336.58,335.72,335.91,88132.0,316.2194,316.4168,315.6084,315.787,88132.0
2022-03-04 13:20:00,336.0,336.29,335.7,335.8,56388.0,315.8716,316.1442,315.5895,315.6836,56388.0
2022-03-04 13:25:00,335.85,336.01,335.75,335.75,29016.0,315.7306,315.881,315.6366,315.6366,29016.0
2022-03-04 13:30:00,335.77,336.07,335.77,335.94,13265.0,315.6554,315.9374,315.6554,315.8152,13265.0
2022-03-04 13:35:00,335.95,336.31,335.82,336.25,17488.0,315.8246,316.163,315.7024,316.1066,17488.0
2022-03-04 13:40:00,336.19,336.25,335.23,335.33,53696.0,316.0502,316.1066,315.1477,315.2417,53696.0
2022-03-04 13:45:00,335.26,335.26,335.01,335.26,17027.0,315.1759,315.1759,314.9409,315.1759,17027.0
2022-03-04 13:50:00,335.25,335.52,335.24,335.46,38588.0,315.1665,315.4203,315.1571,315.3639,38588.0
2022-03-04 13:55:00,335.5,335.55,334.71,334.71,63708.0,315.4015,315.4485,314.6589,314.6589,63708.0
2022-03-04 14:00:00,334.8,334.99,334.16,334.52,33013.0,314.7435,314.9221,314.1418,314.4802,33013.0
2022-03-04 14:05:00,334.58,334.79,334.38,334.6,76582.0,314.5366,314.7341,314.3486,314.5554,76582.0
2022-03-04 14:10:00,334.61,334.61,334.17,334.25,25004.0,314.5648,314.5648,314.1512,314.2264,25004.0
2022-03-04 14:15:00,334.36,334.62,334.05,334.48,42161.0,314.3298,314.5742,314.0384,314.4426,42161.0
2022-03-04 14:20:00,334.4,335.5,334.4,335.35,66524.0,314.3674,315.4015,314.3674,315.2605,66524.0
2022-03-04 14:25:00,335.34,335.72,334.99,335.27,50826.0,315.2511,315.6084,314.9221,315.1853,50826.0
2022-03-04 14:30:00,335.26,335.54,335.06,335.22,57169.0,315.1759,315.4391,314.9879,315.1383,57169.0
2022-03-04 14:35:00,335.26,335.35,334.85,335.06,17119.0,315.1759,315.2605,314.7905,314.9879,17119.0
2022-03-04 14:40:00,335.06,335.06,334.41,334.46,36739.0,314.9879,314.9879,314.3768,314.4238,36739.0
2022-03-04 14:45:00,334.44,334.53,334.26,334.4,30554.0,314.405,314.4896,314.2358,314.3674,30554.0
2022-03-04 14:50:00,334.39,334.84,334.31,334.53,40158.0,314.358,314.7811,314.2828,314.4896,40158.0
2022-03-04 14:55:00,334.57,334.76,333.88,333.95,53973.0,314.5272,314.7059,313.8786,313.9444,53973.0
2022-03-04 15:00:00,333.95,334.8,333.95,334.59,59575.0,313.9444,314.7435,313.9444,314.546,59575.0
2022-03-04 15:05:00,334.62,335.12,334.48,334.68,48048.0,314.5742,315.0443,314.4426,314.6307,48048.0
2022-03-04 15:10:00,334.7,334.99,334.27,334.29,35146.0,314.6495,314.9221,314.2452,314.264,35146.0
2022-03-04 15:15:00,334.36,334.9,334.27,334.42,39499.0,314.3298,314.8375,314.2452,314.3862,39499.0
2022-03-04 15:20:00,334.45,334.83,334.25,334.65,52223.0,314.4144,314.7717,314.2264,314.6025,52223.0
2022-03-04 15:25:00,334.62,335.47,334.59,335.01,77557.0,314.5742,315.3733,314.546,314.9409,77557.0
2022-03-04 15:30:00,335.0,335.27,334.68,334.95,33081.0,314.9315,315.1853,314.6307,314.8845,33081.0
2022-03-04 15:35:00,334.97,335.14,334.33,334.6,43842.0,314.9033,315.0631,314.3016,314.5554,43842.0
2022-03-04 15:40:00,334.67,335.18,334.53,334.94,73240.0,314.6213,315.1007,314.4896,314.8751,73240.0
2022-03-04 15:45:00,334.9,335.5,334.57,334.85,159814.0,314.8375,315.4015,314.5272,314.7905,159814.0
2022-03-04 15:50:00,334.87,336.21,334.6,336.16,222718.0,314.8093,316.069,314.5554,316.022,222718.0
2022-03-04 15:55:00,336.15,336.68,335.99,336.36,248953.0,316.0126,316.5108,315.8622,316.21,248953.0
2022-03-07 09:30:00,335.14,335.33,334.15,334.29,169225.0,315.0631,315.2417,314.1324,314.264,169225.0
2022-03-07 09:35:00,334.26,334.28,333.44,333.79,99842.0,314.2358,314.2546,313.4649,313.794,99842.0
2022-03-07 09:40:00,333.72,334.22,332.98,333.26,80572.0,313.7282,314.1982,313.0325,313.2957,80572.0
2022-03-07 09:45:00,333.23,333.72,332.81,333.0,87960.0,313.2675,313.7282,312.8727,313.0513,87960.0
2022-03-07 09:50:00,333.03,333.68,332.85,333.64,113869.0,313.0795,313.6906,312.9103,313.653,113869.0
2022-03-07 09:55:00,333.7,334.15,332.82,332.82,65761.0,313.7094,314.1324,312.8821,312.8821,65761.0
2022-03-07 10:00:00,332.75,333.13,332.54,333.1,61235.0,312.8163,313.1735,312.6189,313.1453,61235.0
2022-03-07 10:05:00,332.98,333.53,332.82,333.22,31894.0,313.0325,313.5495,312.8821,313.2581,31894.0
2022-03-07 10:10:00,333.04,333.21,332.33,332.36,41064.0,313.0889,313.2487,312.4214,312.4496,41064.0
2022-03-07 10:15:00,332.38,332.88,332.37,332.45,29443.0,312.4684,312.9385,312.459,312.5342,29443.0
2022-03-07 10:20:00,332.49,333.09,332.19,332.19,30883.0,312.5718,313.1359,312.2898,312.2898,30883.0
2022-03-07 10:25:00,332.19,332.37,332.05,332.12,39219.0,312.2898,312.459,312.1582,312.224,39219.0
2022-03-07 10:30:00,332.06,332.56,331.9,332.27,119476.0,312.1676,312.6377,312.0172,312.365,119476.0
2022-03-07 10:35:00,332.31,332.63,332.24,332.46,38940.0,312.4026,312.7035,312.3368,312.5436,38940.0
2022-03-07 10:40:00,332.37,332.68,332.09,332.66,51436.0,312.459,312.7505,312.1958,312.7317,51436.0
2022-03-07 10:45:00,332.63,332.77,332.13,332.32,54505.0,312.7035,312.8351,312.2334,312.412,54505.0
2022-03-07 10:50:00,332.31,332.51,331.71,331.76,39390.0,312.4026,312.5907,311.8386,311.8856,39390.0
2022-03-07 10:55:00,331.78,332.19,331.55,331.96,27784.0,311.9044,312.2898,311.6882,312.0736,27784.0
2022-03-07 11:00:00,331.94,332.05,331.67,331.91,37628.0,312.0548,312.1582,311.801,312.0266,37628.0
2022-03-07 11:05:00,331.86,332.71,331.86,332.54,60506.0,311.9796,312.7787,311.9796,312.6189,60506.0
2022-03-07 11:10:00,332.5,332.79,332.21,332.31,40716.0,312.5812,312.8539,312.3086,312.4026,40716.0
2022-03-07 11:15:00,332.23,332.87,332.23,332.44,35307.0,312.3274,312.9291,312.3274,312.5248,35307.0
2022-03-07 11:20:00,332.47,332.67,332.22,332.22,28999.0,312.553,312.7411,312.318,312.318,28999.0
2022-03-07 11:25:00,332.19,332.43,332.17,332.32,21434.0,312.2898,312.5154,312.271,312.412,21434.0
2022-03-07 11:30:00,332.29,332.4,331.49,331.57,46404.0,312.3838,312.4872,311.6318,311.707,46404.0
2022-03-07 11:35:00,331.64,331.65,331.03,331.05,37102.0,311.7728,311.7822,311.1993,311.2181,37102.0
2022-03-07 11:40:00,331.03,331.18,330.74,331.08,68604.0,311.1993,311.3403,310.9267,311.2463,68604.0
2022-03-07 11:45:00,331.03,331.81,331.01,331.31,37190.0,311.1993,311.9326,311.1805,311.4625,37190.0
2022-03-07 11:50:00,331.29,331.29,330.9,330.94,36903.0,311.4437,311.4437,311.0771,311.1147,36903.0
2022-03-07 11:55:00,330.88,330.89,330.43,330.52,57866.0,311.0583,311.0677,310.6353,310.7199,57866.0
2022-03-07 12:00:00,330.52,330.59,330.0,330.41,87279.0,310.7199,310.7857,310.231,310.6165,87279.0
2022-03-07 12:05:00,330.35,330.66,330.27,330.43,55672.0,310.56,310.8515,310.4848,310.6353,55672.0
2022-03-07 12:10:00,330.52,330.66,330.41,330.54,55531.0,310.7199,310.8515,310.6165,310.7387,55531.0
2022-03-07 12:15:00,330.52,330.85,330.09,330.27,40506.0,310.7199,311.0301,310.3156,310.4848,40506.0
2022-03-07 12:20:00,330.25,330.39,329.33,329.52,73682.0,310.466,310.5977,309.6012,309.7798,73682.0
2022-03-07 12:25:00,329.54,330.1,329.41,329.99,42693.0,309.7986,310.325,309.6764,310.2216,42693.0
2022-03-07 12:30:00,329.99,330.03,329.61,329.84,58459.0,310.2216,310.2592,309.8644,310.0806,58459.0
2022-03-07 12:35:00,329.88,330.09,329.46,329.78,48693.0,310.1182,310.3156,309.7234,310.0242,48693.0
2022-03-07 12:40:00,329.79,330.18,329.79,329.79,28105.0,310.0336,310.4002,310.0336,310.0336,28105.0
2022-03-07 12:45:00,329.83,330.52,329.73,330.29,59672.0,310.0712,310.7199,309.9772,310.5036,59672.0
2022-03-07 12:50:00,330.23,330.93,329.95,330.06,93201.0,310.4472,311.1053,310.184,310.2874,93201.0
2022-03-07 12:55:00,330.05,330.14,329.76,330.13,31812.0,310.278,310.3626,310.0054,310.3532,31812.0
2022-03-07 13:00:00,330.19,331.11,330.19,330.77,51455.0,310.4096,311.2745,310.4096,310.9549,51455.0
2022-03-07 13:05:00,330.71,331.11,330.6,330.67,29137.0,310.8985,311.2745,310.7951,310.8609,29137.0
2022-03-07 13:10:00,330.57,330.63,329.9,330.14,56593.0,310.7669,310.8233,310.137,310.3626,56593.0
2022-03-07 13:15:00,330.13,330.13,329.69,329.81,48006.0,310.3532,310.3532,309.9396,310.0524,48006.0
2022-03-07 13:20:00,329.76,330.35,329.62,330.22,75992.0,310.0054,310.56,309.8738,310.4378,75992.0
2022-03-07 13:25:00,330.24,330.77,330.23,330.47,39566.0,310.4566,310.9549,310.4472,310.6729,39566.0
2022-03-07 13:30:00,330.5,330.84,330.28,330.33,31585.0,310.7011,311.0207,310.4942,310.5412,31585.0
2022-03-07 13:35:00,330.35,331.16,330.33,330.99,63218.0,310.56,311.3215,310.5412,311.1617,63218.0
2022-03-07 13:40:00,330.87,331.22,330.6,330.67,40943.0,311.0489,311.3779,310.7951,310.8609,40943.0
2022-03-07 13:45:00,330.58,330.72,330.2,330.27,33655.0,310.7763,310.9079,310.419,310.4848,33655.0
2022-03-07 13:50:00,330.32,330.54,330.07,330.16,39102.0,310.5318,310.7387,310.2968,310.3814,39102.0
2022-03-07 13:55:00,330.15,330.25,329.9,330.18,45823.0,310.372,310.466,310.137,310.4002,45823.0
2022-03-07 14:00:00,330.15,330.48,329.9,329.9,23457.0,310.372,310.6823,310.137,310.137,23457.0
2022-03-07 14:05:00,329.99,330.55,329.74,330.35,95316.0,310.2216,310.7481,309.9866,310.56,95316.0
2022-03-07 14:10:00,330.34,330.82,330.32,330.68,39423.0,310.5506,311.0019,310.5318,310.8703,39423.0
2022-03-07 14:15:00,330.76,330.96,330.48,330.89,73209.0,310.9455,311.1335,310.6823,311.0677,73209.0
2022-03-07 14:20:00,330.87,330.87,330.0,330.18,41033.0,311.0489,311.0489,310.231,310.4002,41033.0
2022-03-07 14:25:00,330.22,330.56,330.17,330.26,60125.0,310.4378,310.7575,310.3908,310.4754,60125.0
2022-03-07 14:30:00,330.25,330.43,330.0,330.06,19960.0,310.466,310.6353,310.231,310.2874,19960.0
2022-03-07 14:35:00,330.04,330.38,330.01,330.38,20009.0,310.2686,310.5882,310.2404,310.5882,20009.0
2022-03-07 14:40:00,330.45,330.49,329.6,329.8,100670.0,310.6541,310.6917,309.855,310.043,100670.0
2022-03-07 14:45:00,329.72,330.15,329.58,330.11,37665.0,309.9678,310.372,309.8362,310.3344,37665.0
2022-03-07 14:50:00,330.12,330.21,329.47,329.49,48832.0,310.3438,310.4284,309.7328,309.7516,48832.0
2022-03-07 14:55:00,329.61,330.31,329.59,329.8,140976.0,309.8644,310.5224,309.8456,310.043,140976.0
2022-03-07 15:00:00,329.8,330.03,329.54,329.78,49063.0,310.043,310.2592,309.7986,310.0242,49063.0
2022-03-07 15:05:00,329.74,329.79,329.41,329.69,79265.0,309.9866,310.0336,309.6764,309.9396,79265.0
2022-03-07 15:10:00,329.66,329.78,329.04,329.29,106826.0,309.9114,310.0242,309.3285,309.5635,106826.0
2022-03-07 15:15:00,329.26,329.48,328.96,329.25,102816.0,309.5353,309.7422,309.2533,309.5259,102816.0
2022-03-07 15:20:00,329.29,329.65,329.2,329.36,40978.0,309.5635,309.902,309.4789,309.6294,40978.0
2022-03-07 15:25:00,329.43,330.19,329.43,329.88,123384.0,309.6952,310.4096,309.6952,310.1182,123384.0
2022-03-07 15:30:00,329.86,329.86,329.24,329.4,54746.0,310.0994,310.0994,309.5165,309.667,54746.0
2022-03-07 15:35:00,329.42,329.46,329.05,329.07,72487.0,309.6858,309.7234,309.3379,309.3567,72487.0
2022-03-07 15:40:00,329.05,329.75,329.0,329.58,105602.0,309.3379,309.996,309.2909,309.8362,105602.0
2022-03-07 15:45:00,329.5,329.5,328.71,328.8,129050.0,309.761,309.761,309.0183,309.1029,129050.0
2022-03-07 15:50:00,328.83,329.31,328.35,328.42,138322.0,309.1311,309.5823,308.6799,308.7457,138322.0
2022-03-07 15:55:00,328.43,329.13,328.34,328.42,291122.0,308.7551,309.4131,308.6705,308.7457,291122.0
2022-03-08 09:30:00,328.56,329.5,328.49,328.86,251808.0,308.8773,309.761,308.8115,309.1593,251808.0
2022-03-08 09:35:00,328.8,329.85,327.91,327.93,165040.0,309.1029,310.09,308.2662,308.285,165040.0
2022-03-08 09:40:00,327.83,329.57,327.36,329.16,164183.0,308.191,309.8268,307.7492,309.4413,164183.0
2022-03-08 09:45:00,329.14,329.69,328.8,328.95,116142.0,309.4225,309.9396,309.1029,309.2439,116142.0
2022-03-08 09:50:00,328.9,329.28,327.84,328.1,123255.0,309.1969,309.5541,308.2004,308.4448,123255.0
2022-03-08 09:55:00,328.06,328.27,327.7,328.13,47935.0,308.4072,308.6047,308.0688,308.473,47935.0
2022-03-08 10:00:00,328.14,328.14,326.73,326.85,67946.0,308.4824,308.4824,307.1569,307.2697,67946.0
2022-03-08 10:05:00,326.83,327.02,326.15,326.27,125053.0,307.2509,307.4295,306.6117,306.7245,125053.0
2022-03-08 10:10:00,326.09,327.03,326.06,327.0,148966.0,306.5552,307.4389,306.527,307.4107,148966.0
2022-03-08 10:15:00,326.98,328.65,326.93,328.52,202188.0,307.3919,308.9619,307.3449,308.8397,202188.0
2022-03-08 10:20:00,328.5,328.76,327.49,327.49,78635.0,308.8209,309.0653,307.8714,307.8714,78635.0
2022-03-08 10:25:00,327.48,327.48,326.71,326.74,55468.0,307.862,307.862,307.1381,307.1663,55468.0
2022-03-08 10:30:00,326.67,327.41,326.27,326.44,58070.0,307.1005,307.7962,306.7245,306.8843,58070.0
2022-03-08 10:35:00,326.56,327.08,326.45,326.82,31696.0,306.9971,307.4859,306.8937,307.2415,31696.0
2022-03-08 10:40:00,326.7,327.58,326.69,327.49,45342.0,307.1287,307.956,307.1193,307.8714,45342.0
2022-03-08 10:45:00,327.51,327.75,327.15,327.67,39167.0,307.8902,308.1158,307.5517,308.0406,39167.0
2022-03-08 10:50:00,327.53,328.61,327.24,328.47,67201.0,307.909,308.9243,307.6364,308.7927,67201.0
2022-03-08 10:55:00,328.41,328.77,327.93,328.64,84091.0,308.7363,309.0747,308.285,308.9525,84091.0
2022-03-08 11:00:00,328.69,328.76,327.93,328.61,57299.0,308.9995,309.0653,308.285,308.9243,57299.0
2022-03-08 11:05:00,328.53,328.59,327.24,327.69,45464.0,308.8491,308.9055,307.6364,308.0594,45464.0
2022-03-08 11:10:00,327.85,328.29,327.68,328.17,44124.0,308.2098,308.6235,308.05,308.5106,44124.0
2022-03-08 11:15:00,328.17,328.31,327.44,328.0,88007.0,308.5106,308.6423,307.8244,308.3508,88007.0
2022-03-08 11:20:00,328.06,328.19,327.06,327.18,32477.0,308.4072,308.5294,307.4671,307.5799,32477.0
2022-03-08 11:25:00,327.15,327.4,326.75,327.02,71532.0,307.5517,307.7868,307.1757,307.4295,71532.0
2022-03-08 11:30:00,327.04,327.08,326.09,326.66,80016.0,307.4483,307.4859,306.5552,307.0911,80016.0
2022-03-08 11:35:00,326.64,327.06,326.52,326.64,34173.0,307.0723,307.4671,306.9595,307.0723,34173.0
2022-03-08 11:40:00,326.66,327.13,326.32,326.71,34144.0,307.0911,307.5329,306.7715,307.1381,34144.0
2022-03-08 11:45:00,326.74,327.89,326.68,327.61,42034.0,307.1663,308.2474,307.1099,307.9842,42034.0
2022-03-08 11:50:00,327.62,328.27,327.43,328.14,31802.0,307.9936,308.6047,307.815,308.4824,31802.0
2022-03-08 11:55:00,328.2,328.58,327.88,328.16,48993.0,308.5388,308.8961,308.238,308.5012,48993.0
2022-03-08 12:00:00,328.23,329.5,328.06,329.29,62011.0,308.567,309.761,308.4072,309.5635,62011.0
2022-03-08 12:05:00,329.34,330.28,329.34,330.01,74142.0,309.6106,310.4942,309.6106,310.2404,74142.0
2022-03-08 12:10:00,330.04,331.51,330.02,331.51,108269.0,310.2686,311.6506,310.2498,311.6506,108269.0
2022-03-08 12:15:00,331.53,332.69,331.19,332.27,185883.0,311.6694,312.7599,311.3497,312.365,185883.0
2022-03-08 12:20:00,332.22,332.44,331.42,331.49,167454.0,312.318,312.5248,311.5659,311.6318,167454.0
2022-03-08 12:25:00,331.56,332.68,331.05,332.4,263376.0,311.6976,312.7505,311.2181,312.4872,263376.0
2022-03-08 12:30:00,332.42,333.1,332.0,333.01,137592.0,312.506,313.1453,312.1112,313.0607,137592.0
2022-03-08 12:35:00,333.05,333.1,332.46,333.04,63420.0,313.0983,313.1453,312.5436,313.0889,63420.0
2022-03-08 12:40:00,333.0,333.35,332.46,333.02,81828.0,313.0513,313.3803,312.5436,313.0701,81828.0
2022-03-08 12:45:00,333.02,333.11,332.5,332.77,78928.0,313.0701,313.1547,312.5812,312.8351,78928.0
2022-03-08 12:50:00,332.57,333.38,332.15,333.33,111069.0,312.6471,313.4085,312.2522,313.3615,111069.0
2022-03-08 12:55:00,333.29,333.29,332.9,333.05,29063.0,313.3239,313.3239,312.9573,313.0983,29063.0
2022-03-08 13:00:00,333.22,334.07,333.2,334.04,102720.0,313.2581,314.0572,313.2393,314.029,102720.0
2022-03-08 13:05:00,334.08,334.4,333.74,334.33,121725.0,314.0666,314.3674,313.747,314.3016,121725.0
2022-03-08 13:10:00,334.36,334.36,333.65,333.71,96202.0,314.3298,314.3298,313.6624,313.7188,96202.0
2022-03-08 13:15:00,333.85,334.07,333.6,334.02,59606.0,313.8504,314.0572,313.6154,314.0102,59606.0
2022-03-08 13:20:00,333.95,333.97,333.04,333.04,68836.0,313.9444,313.9632,313.0889,313.0889,68836.0
2022-03-08 13:25:00,333.04,333.06,331.95,332.04,94958.0,313.0889,313.1077,312.0642,312.1488,94958.0
2022-03-08 13:30:00,332.03,332.03,330.67,331.18,122667.0,312.1394,312.1394,310.8609,311.3403,122667.0
2022-03-08 13:35:00,331.29,331.38,330.4,330.71,40371.0,311.4437,311.5283,310.6071,310.8985,40371.0
2022-03-08 13:40:00,330.75,330.75,329.89,330.48,78528.0,310.9361,310.9361,310.1276,310.6823,78528.0
2022-03-08 13:45:00,330.58,330.58,329.56,329.91,69154.0,310.7763,310.7763,309.8174,310.1464,69154.0
2022-03-08 13:50:00,329.85,329.94,329.22,329.41,140333.0,310.09,310.1746,309.4977,309.6764,140333.0
2022-03-08 13:55:00,329.33,329.38,328.67,328.85,58911.0,309.6012,309.6482,308.9807,309.1499,58911.0
2022-03-08 14:00:00,328.74,328.93,327.7,328.38,94838.0,309.0465,309.2251,308.0688,308.7081,94838.0
2022-03-08 14:05:00,328.23,329.47,328.2,329.18,82985.0,308.567,309.7328,308.5388,309.4601,82985.0
2022-03-08 14:10:00,329.07,329.08,328.13,328.64,40283.0,309.3567,309.3661,308.473,308.9525,40283.0
2022-03-08 14:15:00,328.66,329.05,328.4,328.64,32549.0,308.9713,309.3379,308.7269,308.9525,32549.0
2022-03-08 14:20:00,328.66,329.31,327.96,329.01,93513.0,308.9713,309.5823,308.3132,309.3003,93513.0
2022-03-08 14:25:00,329.01,329.8,328.86,329.65,52519.0,309.3003,310.043,309.1593,309.902,52519.0
2022-03-08 14:30:00,329.59,329.82,328.86,329.04,45302.0,309.8456,310.0618,309.1593,309.3285,45302.0
2022-03-08 14:35:00,329.16,330.14,329.04,329.86,44286.0,309.4413,310.3626,309.3285,310.0994,44286.0
2022-03-08 14:40:00,329.9,330.06,329.32,330.05,24471.0,310.137,310.2874,309.5918,310.278,24471.0
2022-03-08 14:45:00,330.16,331.17,330.16,331.09,199696.0,310.3814,311.3309,310.3814,311.2557,199696.0
2022-03-08 14:50:00,331.07,331.24,330.32,330.37,70193.0,311.2369,311.3967,310.5318,310.5788,70193.0
2022-03-08 14:55:00,330.35,330.89,329.98,330.43,38631.0,310.56,311.0677,310.2122,310.6353,38631.0
2022-03-08 15:00:00,330.42,331.79,330.25,331.54,59332.0,310.6259,311.9138,310.466,311.6788,59332.0
2022-03-08 15:05:00,331.5,331.54,331.0,331.21,43846.0,311.6412,311.6788,311.1711,311.3685,43846.0
2022-03-08 15:10:00,331.31,331.37,330.15,330.75,48467.0,311.4625,311.5189,310.372,310.9361,48467.0
2022-03-08 15:15:00,330.81,330.88,330.25,330.43,61995.0,310.9925,311.0583,310.466,310.6353,61995.0
2022-03-08 15:20:00,330.43,330.47,329.7,330.03,39902.0,310.6353,310.6729,309.949,310.2592,39902.0
2022-03-08 15:25:00,330.07,330.07,328.44,328.44,66192.0,310.2968,310.2968,308.7645,308.7645,66192.0
2022-03-08 15:30:00,328.45,328.62,327.29,327.48,72306.0,308.7739,308.9337,307.6834,307.862,72306.0
2022-03-08 15:35:00,327.41,328.33,327.26,328.3,64766.0,307.7962,308.6611,307.6552,308.6329,64766.0
2022-03-08 15:40:00,328.36,328.55,327.3,327.32,89157.0,308.6893,308.8679,307.6928,307.7116,89157.0
2022-03-08 15:45:00,327.33,327.92,327.0,327.24,192726.0,307.721,308.2756,307.4107,307.6364,192726.0
2022-03-08 15:50:00,327.22,328.53,327.08,327.41,142252.0,307.6176,308.8491,307.4859,307.7962,142252.0
2022-03-08 15:55:00,327.42,327.48,326.4,326.5,222383.0,307.8056,307.862,306.8467,306.9407,222383.0
2022-03-09 09:30:00,333.11,333.12,332.23,332.57,219416.0,313.1547,313.1641,312.3274,312.6471,219416.0
2022-03-09 09:35:00,332.64,333.03,332.01,332.61,104272.0,312.7129,313.0795,312.1206,312.6847,104272.0
2022-03-09 09:40:00,332.71,333.38,332.38,332.79,111530.0,312.7787,313.4085,312.4684,312.8539,111530.0
2022-03-09 09:45:00,332.82,333.33,332.67,333.11,100102.0,312.8821,313.3615,312.7411,313.1547,100102.0
2022-03-09 09:50:00,333.07,333.2,331.57,331.95,77010.0,313.1171,313.2393,311.707,312.0642,77010.0
2022-03-09 09:55:00,331.89,332.34,331.7,332.15,81853.0,312.0078,312.4308,311.8292,312.2522,81853.0
2022-03-09 10:00:00,332.24,333.45,332.11,333.23,86160.0,312.3368,313.4743,312.2146,313.2675,86160.0
2022-03-09 10:05:00,333.17,333.41,332.93,333.21,38452.0,313.2111,313.4367,312.9855,313.2487,38452.0
2022-03-09 10:10:00,333.27,333.32,333.05,333.24,26899.0,313.3051,313.3521,313.0983,313.2769,26899.0
2022-03-09 10:15:00,333.3,333.62,332.71,332.93,103834.0,313.3333,313.6342,312.7787,312.9855,103834.0
2022-03-09 10:20:00,332.86,333.25,332.6,333.21,33281.0,312.9197,313.2863,312.6753,313.2487,33281.0
2022-03-09 10:25:00,333.21,333.21,332.5,332.96,20456.0,313.2487,313.2487,312.5812,313.0137,20456.0
2022-03-09 10:30:00,332.99,333.06,332.56,332.94,39638.0,313.0419,313.1077,312.6377,312.9949,39638.0
2022-03-09 10:35:00,333.05,333.43,332.82,333.27,33426.0,313.0983,313.4555,312.8821,313.3051,33426.0
2022-03-09 10:40:00,333.26,333.43,332.93,332.97,23233.0,313.2957,313.4555,312.9855,313.0231,23233.0
2022-03-09 10:45:00,333.0,333.42,332.97,333.4,42217.0,313.0513,313.4461,313.0231,313.4273,42217.0
2022-03-09 10:50:00,333.35,333.53,332.9,333.27,34250.0,313.3803,313.5495,312.9573,313.3051,34250.0
2022-03-09 10:55:00,333.18,333.8,333.18,333.62,37627.0,313.2205,313.8034,313.2205,313.6342,37627.0
2022-03-09 11:00:00,333.69,333.72,332.79,332.84,35767.0,313.7,313.7282,312.8539,312.9009,35767.0
2022-03-09 11:05:00,332.96,333.42,332.85,333.03,38551.0,313.0137,313.4461,312.9103,313.0795,38551.0
2022-03-09 11:10:00,333.0,333.08,332.5,332.57,38109.0,313.0513,313.1265,312.5812,312.6471,38109.0
2022-03-09 11:15:00,332.55,332.99,332.25,332.95,35029.0,312.6283,313.0419,312.3462,313.0043,35029.0
2022-03-09 11:20:00,332.95,333.23,332.87,332.92,39614.0,313.0043,313.2675,312.9291,312.9761,39614.0
2022-03-09 11:25:00,332.97,332.97,332.66,332.66,24480.0,313.0231,313.0231,312.7317,312.7317,24480.0
2022-03-09 11:30:00,332.69,333.69,332.67,333.58,24345.0,312.7599,313.7,312.7411,313.5966,24345.0
2022-03-09 11:35:00,333.61,333.86,333.13,333.41,18470.0,313.6248,313.8598,313.1735,313.4367,18470.0
2022-03-09 11:40:00,333.42,333.79,333.33,333.65,19488.0,313.4461,313.794,313.3615,313.6624,19488.0
2022-03-09 11:45:00,333.67,333.86,333.46,333.86,11876.0,313.6812,313.8598,313.4837,313.8598,11876.0
2022-03-09 11:50:00,333.78,333.86,333.48,333.76,15025.0,313.7846,313.8598,313.5025,313.7658,15025.0
2022-03-09 11:55:00,333.76,334.18,333.72,334.12,59054.0,313.7658,314.1606,313.7282,314.1042,59054.0
2022-03-09 12:00:00,334.12,334.34,333.93,333.95,37299.0,314.1042,314.311,313.9256,313.9444,37299.0
2022-03-09 12:05:00,334.0,334.0,333.73,333.91,22177.0,313.9914,313.9914,313.7376,313.9068,22177.0
2022-03-09 12:10:00,333.86,334.08,333.7,334.0,37487.0,313.8598,314.0666,313.7094,313.9914,37487.0
2022-03-09 12:15:00,334.04,334.18,333.93,334.02,10602.0,314.029,314.1606,313.9256,314.0102,10602.0
2022-03-09 12:20:00,334.03,334.55,333.83,333.91,64850.0,314.0196,314.5084,313.8316,313.9068,64850.0
2022-03-09 12:25:00,333.95,334.24,333.66,334.19,18113.0,313.9444,314.217,313.6718,314.17,18113.0
2022-03-09 12:30:00,334.27,334.37,334.09,334.32,23019.0,314.2452,314.3392,314.076,314.2922,23019.0
2022-03-09 12:35:00,334.33,334.93,334.32,334.82,38627.0,314.3016,314.8657,314.2922,314.7623,38627.0
2022-03-09 12:40:00,334.84,334.87,334.37,334.52,37562.0,314.7811,314.8093,314.3392,314.4802,37562.0
2022-03-09 12:45:00,334.51,334.75,334.31,334.7,22879.0,314.4708,314.6965,314.2828,314.6495,22879.0
2022-03-09 12:50:00,334.72,334.75,334.56,334.56,18775.0,314.6683,314.6965,314.5178,314.5178,18775.0
2022-03-09 12:55:00,334.64,334.78,334.41,334.75,24154.0,314.5931,314.7247,314.3768,314.6965,24154.0
2022-03-09 13:00:00,334.76,334.77,333.96,333.96,39559.0,314.7059,314.7153,313.9538,313.9538,39559.0
2022-03-09 13:05:00,333.97,334.19,333.83,334.03,43975.0,313.9632,314.17,313.8316,314.0196,43975.0
2022-03-09 13:10:00,333.99,334.4,333.96,334.37,29665.0,313.982,314.3674,313.9538,314.3392,29665.0
2022-03-09 13:15:00,334.4,334.5,334.12,334.12,16044.0,314.3674,314.4614,314.1042,314.1042,16044.0
2022-03-09 13:20:00,334.14,334.36,334.05,334.35,12256.0,314.123,314.3298,314.0384,314.3204,12256.0
2022-03-09 13:25:00,334.39,334.49,334.23,334.4,30731.0,314.358,314.452,314.2076,314.3674,30731.0
2022-03-09 13:30:00,334.47,334.47,333.79,333.83,36706.0,314.4332,314.4332,313.794,313.8316,36706.0
2022-03-09 13:35:00,333.88,334.01,333.71,333.86,20840.0,313.8786,314.0008,313.7188,313.8598,20840.0
2022-03-09 13:40:00,333.86,334.0,333.39,333.39,24972.0,313.8598,313.9914,313.4179,313.4179,24972.0
2022-03-09 13:45:00,333.5,333.5,332.98,333.13,32525.0,313.5213,313.5213,313.0325,313.1735,32525.0
2022-03-09 13:50:00,333.09,333.5,332.93,333.24,33205.0,313.1359,313.5213,312.9855,313.2769,33205.0
2022-03-09 13:55:00,333.2,333.21,332.96,333.11,14274.0,313.2393,313.2487,313.0137,313.1547,14274.0
2022-03-09 14:00:00,333.1,333.7,333.05,333.7,21669.0,313.1453,313.7094,313.0983,313.7094,21669.0
2022-03-09 14:05:00,333.66,333.68,333.24,333.24,14359.0,313.6718,313.6906,313.2769,313.2769,14359.0
2022-03-09 14:10:00,333.27,333.45,332.92,333.26,32414.0,313.3051,313.4743,312.9761,313.2957,32414.0
2022-03-09 14:15:00,333.25,333.44,332.79,333.15,179973.0,313.2863,313.4649,312.8539,313.1923,179973.0
2022-03-09 14:20:00,333.11,333.5,333.08,333.34,23523.0,313.1547,313.5213,313.1265,313.3709,23523.0
2022-03-09 14:25:00,333.25,333.47,333.25,333.41,15588.0,313.2863,313.4931,313.2863,313.4367,15588.0
2022-03-09 14:30:00,333.43,333.79,333.43,333.78,23001.0,313.4555,313.794,313.4555,313.7846,23001.0
2022-03-09 14:35:00,333.75,333.89,333.61,333.71,24049.0,313.7564,313.888,313.6248,313.7188,24049.0
2022-03-09 14:40:00,333.77,333.91,333.54,333.76,78466.0,313.7752,313.9068,313.5589,313.7658,78466.0
2022-03-09 14:45:00,333.79,333.93,333.34,333.52,46362.0,313.794,313.9256,313.3709,313.5401,46362.0
2022-03-09 14:50:00,333.62,334.07,333.38,333.39,32728.0,313.6342,314.0572,313.4085,313.4179,32728.0
2022-03-09 14:55:00,333.35,333.71,333.35,333.45,21357.0,313.3803,313.7188,313.3803,313.4743,21357.0
2022-03-09 15:00:00,333.49,333.7,333.48,333.65,22738.0,313.5119,313.7094,313.5025,313.6624,22738.0
2022-03-09 15:05:00,333.68,334.31,333.59,334.31,46621.0,313.6906,314.2828,313.606,314.2828,46621.0
2022-03-09 15:10:00,334.3,334.58,334.2,334.49,70179.0,314.2734,314.5366,314.1794,314.452,70179.0
2022-03-09 15:15:00,334.54,334.64,334.06,334.34,47564.0,314.499,314.5931,314.0478,314.311,47564.0
2022-03-09 15:20:00,334.34,334.78,334.33,334.56,49755.0,314.311,314.7247,314.3016,314.5178,49755.0
2022-03-09 15:25:00,334.53,334.63,334.27,334.45,56042.0,314.4896,314.5836,314.2452,314.4144,56042.0
2022-03-09 15:30:00,334.46,335.04,334.46,334.75,62206.0,314.4238,314.9691,314.4238,314.6965,62206.0
2022-03-09 15:35:00,334.75,334.84,334.29,334.31,44247.0,314.6965,314.7811,314.264,314.2828,44247.0
2022-03-09 15:40:00,334.32,334.7,334.23,334.49,43217.0,314.2922,314.6495,314.2076,314.452,43217.0
2022-03-09 15:45:00,334.49,334.7,333.86,334.16,105925.0,314.452,314.6495,313.8598,314.1418,105925.0
2022-03-09 15:50:00,334.22,334.53,333.36,333.76,108676.0,314.1982,314.4896,313.3897,313.7658,108676.0
2022-03-09 15:55:00,333.65,333.65,332.93,333.34,152048.0,313.6624,313.6624,312.9855,313.3709,152048.0
2022-03-10 09:30:00,329.32,330.02,329.28,329.88,140719.0,309.5918,310.2498,309.5541,310.1182,140719.0
2022-03-10 09:35:00,329.83,330.07,329.3,329.38,55530.0,310.0712,310.2968,309.5729,309.6482,55530.0
2022-03-10 09:40:00,329.35,330.19,329.33,329.74,70372.0,309.62,310.4096,309.6012,309.9866,70372.0
2022-03-10 09:45:00,329.66,330.14,329.5,329.83,47417.0,309.9114,310.3626,309.761,310.0712,47417.0
2022-03-10 09:50:00,329.92,330.78,329.66,330.74,80138.0,310.1558,310.9643,309.9114,310.9267,80138.0
2022-03-10 09:55:00,330.68,332.21,330.64,331.88,79329.0,310.8703,312.3086,310.8327,311.9984,79329.0
2022-03-10 10:00:00,331.94,331.94,331.15,331.3,62823.0,312.0548,312.0548,311.3121,311.4531,62823.0
2022-03-10 10:05:00,331.34,331.84,331.2,331.66,38324.0,311.4907,311.9608,311.3591,311.7916,38324.0
2022-03-10 10:10:00,331.69,331.81,331.23,331.41,90934.0,311.8198,311.9326,311.3873,311.5565,90934.0
2022-03-10 10:15:00,331.32,332.1,331.3,331.97,102886.0,311.4719,312.2052,311.4531,312.083,102886.0
2022-03-10 10:20:00,331.94,331.95,331.09,331.17,44741.0,312.0548,312.0642,311.2557,311.3309,44741.0
2022-03-10 10:25:00,331.3,331.64,330.65,330.65,23812.0,311.4531,311.7728,310.8421,310.8421,23812.0
2022-03-10 10:30:00,330.7,331.0,330.12,330.15,42875.0,310.8891,311.1711,310.3438,310.372,42875.0
2022-03-10 10:35:00,330.04,330.63,329.98,330.63,33297.0,310.2686,310.8233,310.2122,310.8233,33297.0
2022-03-10 10:40:00,330.5,330.85,330.49,330.59,14980.0,310.7011,311.0301,310.6917,310.7857,14980.0
2022-03-10 10:45:00,330.59,331.13,330.42,330.96,16223.0,310.7857,311.2933,310.6259,311.1335,16223.0
2022-03-10 10:50:00,330.87,330.88,330.06,330.1,12971.0,311.0489,311.0583,310.2874,310.325,12971.0
2022-03-10 10:55:00,330.06,330.11,329.65,329.9,31836.0,310.2874,310.3344,309.902,310.137,31836.0
2022-03-10 11:00:00,329.78,329.83,329.37,329.38,31507.0,310.0242,310.0712,309.6388,309.6482,31507.0
2022-03-10 11:05:00,329.36,329.66,329.25,329.57,24453.0,309.6294,309.9114,309.5259,309.8268,24453.0
2022-03-10 11:10:00,329.49,329.94,329.45,329.76,16313.0,309.7516,310.1746,309.714,310.0054,16313.0
2022-03-10 11:15:00,329.75,329.75,329.38,329.58,5572.0,309.996,309.996,309.6482,309.8362,5572.0
2022-03-10 11:20:00,329.59,329.82,329.07,329.25,22984.0,309.8456,310.0618,309.3567,309.5259,22984.0
2022-03-10 11:25:00,329.28,329.35,328.71,328.91,33755.0,309.5541,309.62,309.0183,309.2063,33755.0
2022-03-10 11:30:00,328.94,329.16,328.78,328.96,16859.0,309.2345,309.4413,309.0841,309.2533,16859.0
2022-03-10 11:35:00,329.04,329.19,328.8,328.8,29560.0,309.3285,309.4695,309.1029,309.1029,29560.0
2022-03-10 11:40:00,328.92,329.3,328.68,329.3,10643.0,309.2157,309.5729,308.9901,309.5729,10643.0
2022-03-10 11:45:00,329.32,329.33,328.9,329.17,20406.0,309.5918,309.6012,309.1969,309.4507,20406.0
2022-03-10 11:50:00,329.18,329.61,329.11,329.42,15346.0,309.4601,309.8644,309.3943,309.6858,15346.0
2022-03-10 11:55:00,329.43,329.65,329.28,329.61,11528.0,309.6952,309.902,309.5541,309.8644,11528.0
2022-03-10 12:00:00,329.53,329.8,329.48,329.57,11379.0,309.7892,310.043,309.7422,309.8268,11379.0
2022-03-10 12:05:00,329.81,329.93,329.53,329.58,8744.0,310.0524,310.1652,309.7892,309.8362,8744.0
2022-03-10 12:10:00,329.67,329.76,329.55,329.76,6957.0,309.9208,310.0054,309.808,310.0054,6957.0
2022-03-10 12:15:00,329.73,329.9,329.66,329.83,8802.0,309.9772,310.137,309.9114,310.0712,8802.0
2022-03-10 12:20:00,329.88,330.45,329.82,330.45,25727.0,310.1182,310.6541,310.0618,310.6541,25727.0
2022-03-10 12:25:00,330.47,330.54,330.26,330.44,15962.0,310.6729,310.7387,310.4754,310.6447,15962.0
2022-03-10 12:30:00,330.38,330.48,329.96,329.96,15372.0,310.5882,310.6823,310.1934,310.1934,15372.0
2022-03-10 12:35:00,329.83,329.88,329.53,329.58,7737.0,310.0712,310.1182,309.7892,309.8362,7737.0
2022-03-10 12:40:00,329.41,329.54,329.32,329.41,5424.0,309.6764,309.7986,309.5918,309.6764,5424.0
2022-03-10 12:45:00,329.4,329.62,329.4,329.58,4681.0,309.667,309.8738,309.667,309.8362,4681.0
2022-03-10 12:50:00,329.59,329.61,329.12,329.28,23267.0,309.8456,309.8644,309.4037,309.5541,23267.0
2022-03-10 12:55:00,329.44,329.57,329.33,329.45,9773.0,309.7046,309.8268,309.6012,309.714,9773.0
2022-03-10 13:00:00,329.46,329.77,329.22,329.22,16314.0,309.7234,310.0148,309.4977,309.4977,16314.0
2022-03-10 13:05:00,329.18,329.61,329.18,329.53,8859.0,309.4601,309.8644,309.4601,309.7892,8859.0
2022-03-10 13:10:00,329.49,330.01,329.47,329.69,14751.0,309.7516,310.2404,309.7328,309.9396,14751.0
2022-03-10 13:15:00,329.62,330.27,329.55,330.24,15981.0,309.8738,310.4848,309.808,310.4566,15981.0
2022-03-10 13:20:00,330.18,330.35,329.9,330.02,10113.0,310.4002,310.56,310.137,310.2498,10113.0
2022-03-10 13:25:00,330.0,330.21,329.78,329.99,7722.0,310.231,310.4284,310.0242,310.2216,7722.0
2022-03-10 13:30:00,329.98,330.35,329.88,330.35,14396.0,310.2122,310.56,310.1182,310.56,14396.0
2022-03-10 13:35:00,330.31,330.52,330.1,330.12,16906.0,310.5224,310.7199,310.325,310.3438,16906.0
2022-03-10 13:40:00,330.16,330.27,329.97,330.24,7690.0,310.3814,310.4848,310.2028,310.4566,7690.0
2022-03-10 13:45:00,330.17,330.99,330.17,330.93,22363.0,310.3908,311.1617,310.3908,311.1053,22363.0
2022-03-10 13:50:00,330.96,331.06,330.57,330.61,15297.0,311.1335,311.2275,310.7669,310.8045,15297.0
2022-03-10 13:55:00,330.6,330.83,330.53,330.67,11874.0,310.7951,311.0113,310.7293,310.8609,11874.0
2022-03-10 14:00:00,330.7,331.64,330.61,331.59,54400.0,310.8891,311.7728,310.8045,311.7258,54400.0
2022-03-10 14:05:00,331.67,331.81,331.08,331.08,23866.0,311.801,311.9326,311.2463,311.2463,23866.0
2022-03-10 14:10:00,331.13,331.22,331.01,331.2,17450.0,311.2933,311.3779,311.1805,311.3591,17450.0
2022-03-10 14:15:00,331.25,331.72,331.14,331.59,14241.0,311.4061,311.848,311.3027,311.7258,14241.0
2022-03-10 14:20:00,331.47,331.57,331.04,331.04,15187.0,311.613,311.707,311.2087,311.2087,15187.0
2022-03-10 14:25:00,331.06,331.55,331.06,331.5,12939.0,311.2275,311.6882,311.2275,311.6412,12939.0
2022-03-10 14:30:00,331.68,331.92,331.53,331.61,30940.0,311.8104,312.036,311.6694,311.7446,30940.0
2022-03-10 14:35:00,331.63,331.97,331.5,331.76,15425.0,311.7634,312.083,311.6412,311.8856,15425.0
2022-03-10 14:40:00,331.79,331.89,331.37,331.41,16511.0,311.9138,312.0078,311.5189,311.5565,16511.0
2022-03-10 14:45:00,331.42,332.23,331.37,332.18,22160.0,311.5659,312.3274,311.5189,312.2804,22160.0
2022-03-10 14:50:00,332.23,332.41,332.0,332.04,11038.0,312.3274,312.4966,312.1112,312.1488,11038.0
2022-03-10 14:55:00,332.06,332.27,331.97,332.05,23655.0,312.1676,312.365,312.083,312.1582,23655.0
2022-03-10 15:00:00,332.1,332.1,331.51,331.62,47912.0,312.2052,312.2052,311.6506,311.754,47912.0
2022-03-10 15:05:00,331.69,331.77,331.27,331.53,21513.0,311.8198,311.895,311.4249,311.6694,21513.0
2022-03-10 15:10:00,331.58,331.95,331.41,331.91,14069.0,311.7164,312.0642,311.5565,312.0266,14069.0
2022-03-10 15:15:00,331.93,332.17,331.78,331.79,16882.0,312.0454,312.271,311.9044,311.9138,16882.0
2022-03-10 15:20:00,331.88,332.05,331.19,331.36,40007.0,311.9984,312.1582,311.3497,311.5095,40007.0
2022-03-10 15:25:00,331.35,331.81,331.3,331.72,24912.0,311.5001,311.9326,311.4531,311.848,24912.0
2022-03-10 15:30:00,331.82,331.98,331.57,331.76,15096.0,311.942,312.0924,311.707,311.8856,15096.0
2022-03-10 15:35:00,331.72,331.85,331.37,331.73,25854.0,311.848,311.9702,311.5189,311.8574,25854.0
2022-03-10 15:40:00,331.7,332.21,331.69,331.8,30589.0,311.8292,312.3086,311.8198,311.9232,30589.0
2022-03-10 15:45:00,331.72,332.06,331.48,331.79,29275.0,311.848,312.1676,311.6224,311.9138,29275.0
2022-03-10 15:50:00,331.77,332.85,331.77,332.54,81857.0,311.895,312.9103,311.895,312.6189,81857.0
2022-03-10 15:55:00,332.61,332.71,332.02,332.2,148352.0,312.6847,312.7787,312.13,312.2992,148352.0
2022-03-11 09:30:00,334.1,335.4,333.95,335.01,244149.0,314.0854,315.3075,313.9444,314.9409,244149.0
2022-03-11 09:35:00,335.0,335.5,334.83,334.86,99920.0,314.9315,315.4015,314.7717,314.7999,99920.0
2022-03-11 09:40:00,334.86,335.36,334.46,334.99,109887.0,314.7999,315.2699,314.4238,314.9221,109887.0
2022-03-11 09:45:00,335.08,335.67,335.04,335.52,85346.0,315.0067,315.5613,314.9691,315.4203,85346.0
2022-03-11 09:50:00,335.5,335.73,334.77,334.88,64866.0,315.4015,315.6178,314.7153,314.8187,64866.0
2022-03-11 09:55:00,334.84,334.93,334.26,334.79,67966.0,314.7811,314.8657,314.2358,314.7341,67966.0
2022-03-11 10:00:00,334.78,334.78,333.32,333.55,98951.0,314.7247,314.7247,313.3521,313.5683,98951.0
2022-03-11 10:05:00,333.6,333.82,332.78,332.9,89207.0,313.6154,313.8222,312.8445,312.9573,89207.0
2022-03-11 10:10:00,332.9,333.77,332.9,333.42,65066.0,312.9573,313.7752,312.9573,313.4461,65066.0
2022-03-11 10:15:00,333.45,333.76,333.2,333.57,52735.0,313.4743,313.7658,313.2393,313.5871,52735.0
2022-03-11 10:20:00,333.54,333.6,332.96,333.33,107299.0,313.5589,313.6154,313.0137,313.3615,107299.0
2022-03-11 10:25:00,333.39,334.18,333.39,333.77,53704.0,313.4179,314.1606,313.4179,313.7752,53704.0
2022-03-11 10:30:00,333.69,333.94,333.26,333.5,59291.0,313.7,313.935,313.2957,313.5213,59291.0
2022-03-11 10:35:00,333.52,334.14,333.48,334.0,97961.0,313.5401,314.123,313.5025,313.9914,97961.0
2022-03-11 10:40:00,334.02,334.5,333.87,334.0,41416.0,314.0102,314.4614,313.8692,313.9914,41416.0
2022-03-11 10:45:00,334.04,334.27,333.93,334.23,27327.0,314.029,314.2452,313.9256,314.2076,27327.0
2022-03-11 10:50:00,334.19,334.79,334.19,334.54,46378.0,314.17,314.7341,314.17,314.499,46378.0
2022-03-11 10:55:00,334.58,334.95,334.39,334.85,71579.0,314.5366,314.8845,314.358,314.7905,71579.0
2022-03-11 11:00:00,334.93,334.93,334.51,334.56,36746.0,314.8657,314.8657,314.4708,314.5178,36746.0
2022-03-11 11:05:00,334.55,334.55,334.09,334.19,27705.0,314.5084,314.5084,314.076,314.17,27705.0
2022-03-11 11:10:00,334.13,334.21,333.84,333.9,57147.0,314.1136,314.1888,313.841,313.8974,57147.0
2022-03-11 11:15:00,334.0,334.31,333.82,334.18,52198.0,313.9914,314.2828,313.8222,314.1606,52198.0
2022-03-11 11:20:00,334.22,334.51,334.01,334.27,45094.0,314.1982,314.4708,314.0008,314.2452,45094.0
2022-03-11 11:25:00,334.21,334.25,333.87,333.94,19911.0,314.1888,314.2264,313.8692,313.935,19911.0
2022-03-11 11:30:00,333.94,333.99,333.16,333.23,62841.0,313.935,313.982,313.2017,313.2675,62841.0
2022-03-11 11:35:00,333.19,333.75,333.18,333.72,60366.0,313.2299,313.7564,313.2205,313.7282,60366.0
2022-03-11 11:40:00,333.69,333.83,332.95,333.52,99583.0,313.7,313.8316,313.0043,313.5401,99583.0
2022-03-11 11:45:00,333.5,333.82,333.2,333.48,18957.0,313.5213,313.8222,313.2393,313.5025,18957.0
2022-03-11 11:50:00,333.45,333.46,333.02,333.31,21291.0,313.4743,313.4837,313.0701,313.3427,21291.0
2022-03-11 11:55:00,333.3,333.43,332.95,333.12,24095.0,313.3333,313.4555,313.0043,313.1641,24095.0
2022-03-11 12:00:00,333.1,333.1,332.55,333.04,67531.0,313.1453,313.1453,312.6283,313.0889,67531.0
2022-03-11 12:05:00,333.17,333.25,332.42,332.52,45180.0,313.2111,313.2863,312.506,312.6001,45180.0
2022-03-11 12:10:00,332.47,332.93,332.47,332.61,24430.0,312.553,312.9855,312.553,312.6847,24430.0
2022-03-11 12:15:00,332.56,333.2,332.56,333.17,15092.0,312.6377,313.2393,312.6377,313.2111,15092.0
2022-03-11 12:20:00,333.14,333.33,332.85,332.95,16817.0,313.1829,313.3615,312.9103,313.0043,16817.0
2022-03-11 12:25:00,332.98,333.0,332.34,332.34,24370.0,313.0325,313.0513,312.4308,312.4308,24370.0
2022-03-11 12:30:00,332.34,332.62,332.32,332.51,25023.0,312.4308,312.6941,312.412,312.5907,25023.0
2022-03-11 12:35:00,332.41,332.41,332.08,332.15,79026.0,312.4966,312.4966,312.1864,312.2522,79026.0
2022-03-11 12:40:00,332.18,332.62,332.16,332.6,18749.0,312.2804,312.6941,312.2616,312.6753,18749.0
2022-03-11 12:45:00,332.64,332.79,332.51,332.53,31077.0,312.7129,312.8539,312.5907,312.6095,31077.0
2022-03-11 12:50:00,332.53,332.89,332.51,332.84,16371.0,312.6095,312.9479,312.5907,312.9009,16371.0
2022-03-11 12:55:00,332.84,333.16,332.81,332.87,56147.0,312.9009,313.2017,312.8727,312.9291,56147.0
2022-03-11 13:00:00,332.84,333.14,332.67,333.05,14055.0,312.9009,313.1829,312.7411,313.0983,14055.0
2022-03-11 13:05:00,333.06,333.32,332.84,332.9,14815.0,313.1077,313.3521,312.9009,312.9573,14815.0
2022-03-11 13:10:00,332.92,333.05,332.73,332.77,17183.0,312.9761,313.0983,312.7975,312.8351,17183.0
2022-03-11 13:15:00,332.8,333.26,332.79,333.25,13550.0,312.8633,313.2957,312.8539,313.2863,13550.0
2022-03-11 13:20:00,333.3,333.4,333.15,333.39,21249.0,313.3333,313.4273,313.1923,313.4179,21249.0
2022-03-11 13:25:00,333.37,333.47,333.26,333.32,12571.0,313.3991,313.4931,313.2957,313.3521,12571.0
2022-03-11 13:30:00,333.33,333.4,333.11,333.19,12384.0,313.3615,313.4273,313.1547,313.2299,12384.0
2022-03-11 13:35:00,333.19,333.33,333.01,333.03,46601.0,313.2299,313.3615,313.0607,313.0795,46601.0
2022-03-11 13:40:00,333.06,333.27,332.96,333.21,24586.0,313.1077,313.3051,313.0137,313.2487,24586.0
2022-03-11 13:45:00,333.22,333.58,333.22,333.57,24492.0,313.2581,313.5966,313.2581,313.5871,24492.0
2022-03-11 13:50:00,333.59,333.7,332.67,332.67,130408.0,313.606,313.7094,312.7411,312.7411,130408.0
2022-03-11 13:55:00,332.7,332.86,332.36,332.38,20634.0,312.7693,312.9197,312.4496,312.4684,20634.0
2022-03-11 14:00:00,332.39,332.68,332.17,332.68,89014.0,312.4778,312.7505,312.271,312.7505,89014.0
2022-03-11 14:05:00,332.7,332.75,332.58,332.61,8779.0,312.7693,312.8163,312.6565,312.6847,8779.0
2022-03-11 14:10:00,332.56,332.68,332.37,332.61,12519.0,312.6377,312.7505,312.459,312.6847,12519.0
2022-03-11 14:15:00,332.65,332.82,332.34,332.36,19028.0,312.7223,312.8821,312.4308,312.4496,19028.0
2022-03-11 14:20:00,332.32,332.58,332.22,332.5,17825.0,312.412,312.6565,312.318,312.5812,17825.0
2022-03-11 14:25:00,332.53,333.14,332.46,333.07,38766.0,312.6095,313.1829,312.5436,313.1171,38766.0
2022-03-11 14:30:00,333.01,333.06,332.72,332.82,31565.0,313.0607,313.1077,312.7881,312.8821,31565.0
2022-03-11 14:35:00,332.72,332.81,332.57,332.77,29087.0,312.7881,312.8727,312.6471,312.8351,29087.0
2022-03-11 14:40:00,332.78,332.78,332.21,332.22,18366.0,312.8445,312.8445,312.3086,312.318,18366.0
2022-03-11 14:45:00,332.17,332.27,331.93,332.19,45741.0,312.271,312.365,312.0454,312.2898,45741.0
2022-03-11 14:50:00,332.2,332.2,331.42,331.76,56935.0,312.2992,312.2992,311.5659,311.8856,56935.0
2022-03-11 14:55:00,331.83,331.95,331.68,331.84,18066.0,311.9514,312.0642,311.8104,311.9608,18066.0
2022-03-11 15:00:00,331.82,331.84,331.58,331.62,13620.0,311.942,311.9608,311.7164,311.754,13620.0
2022-03-11 15:05:00,331.63,331.8,331.41,331.47,40910.0,311.7634,311.9232,311.5565,311.613,40910.0
2022-03-11 15:10:00,331.5,331.68,331.32,331.38,51247.0,311.6412,311.8104,311.4719,311.5283,51247.0
2022-03-11 15:15:00,331.46,331.86,331.43,331.77,21083.0,311.6036,311.9796,311.5753,311.895,21083.0
2022-03-11 15:20:00,331.75,331.96,331.65,331.68,17455.0,311.8762,312.0736,311.7822,311.8104,17455.0
2022-03-11 15:25:00,331.62,331.72,331.34,331.44,29065.0,311.754,311.848,311.4907,311.5847,29065.0
2022-03-11 15:30:00,331.39,331.4,330.73,330.79,94573.0,311.5377,311.5471,310.9173,310.9737,94573.0
2022-03-11 15:35:00,330.78,331.26,330.78,330.99,38010.0,310.9643,311.4155,310.9643,311.1617,38010.0
2022-03-11 15:40:00,330.87,331.12,330.66,330.69,31307.0,311.0489,311.2839,310.8515,310.8797,31307.0
2022-03-11 15:45:00,330.74,330.86,330.45,330.57,80357.0,310.9267,311.0395,310.6541,310.7669,80357.0
2022-03-11 15:50:00,330.5,330.88,330.2,330.24,84590.0,310.7011,311.0583,310.419,310.4566,84590.0
2022-03-11 15:55:00,330.35,330.75,329.69,330.04,233351.0,310.56,310.9361,309.9396,310.2686,233351.0
2022-03-14 09:30:00,331.75,332.53,331.38,331.4,172127.0,311.8762,312.6095,311.5283,311.5471,172127.0
2022-03-14 09:35:00,331.48,331.63,330.55,330.81,150493.0,311.6224,311.7634,310.7481,310.9925,150493.0
2022-03-14 09:40:00,330.77,331.93,330.31,331.81,98142.0,310.9549,312.0454,310.5224,311.9326,98142.0
2022-03-14 09:45:00,331.82,331.98,331.24,331.4,82842.0,311.942,312.0924,311.3967,311.5471,82842.0
2022-03-14 09:50:00,331.5,331.92,331.41,331.71,47728.0,311.6412,312.036,311.5565,311.8386,47728.0
2022-03-14 09:55:00,331.75,332.37,331.57,332.22,59295.0,311.8762,312.459,311.707,312.318,59295.0
2022-03-14 10:00:00,332.23,332.71,331.83,332.01,60680.0,312.3274,312.7787,311.9514,312.1206,60680.0
2022-03-14 10:05:00,332.03,332.65,331.72,332.59,76751.0,312.1394,312.7223,311.848,312.6659,76751.0
2022-03-14 10:10:00,332.59,333.15,332.43,332.98,121302.0,312.6659,313.1923,312.5154,313.0325,121302.0
2022-03-14 10:15:00,333.03,333.15,332.82,332.96,66603.0,313.0795,313.1923,312.8821,313.0137,66603.0
2022-03-14 10:20:00,332.99,333.28,332.88,333.28,57945.0,313.0419,313.3145,312.9385,313.3145,57945.0
2022-03-14 10:25:00,333.27,333.54,333.06,333.2,70194.0,313.3051,313.5589,313.1077,313.2393,70194.0
2022-03-14 10:30:00,333.16,333.32,332.92,333.11,45052.0,313.2017,313.3521,312.9761,313.1547,45052.0
2022-03-14 10:35:00,333.12,333.61,333.11,333.46,85055.0,313.1641,313.6248,313.1547,313.4837,85055.0
2022-03-14 10:40:00,333.47,333.73,333.29,333.52,31471.0,313.4931,313.7376,313.3239,313.5401,31471.0
2022-03-14 10:45:00,333.51,334.02,333.44,333.74,81954.0,313.5307,314.0102,313.4649,313.747,81954.0
2022-03-14 10:50:00,333.71,334.34,333.57,334.18,76038.0,313.7188,314.311,313.5871,314.1606,76038.0
2022-03-14 10:55:00,334.19,334.51,333.92,334.5,76860.0,314.17,314.4708,313.9162,314.4614,76860.0
2022-03-14 11:00:00,334.5,334.6,334.09,334.27,56924.0,314.4614,314.5554,314.076,314.2452,56924.0
2022-03-14 11:05:00,334.29,334.42,334.02,334.06,86341.0,314.264,314.3862,314.0102,314.0478,86341.0
2022-03-14 11:10:00,334.12,334.19,333.83,333.88,47801.0,314.1042,314.17,313.8316,313.8786,47801.0
2022-03-14 11:15:00,333.85,334.09,333.85,333.91,70302.0,313.8504,314.076,313.8504,313.9068,70302.0
2022-03-14 11:20:00,333.89,333.89,333.52,333.66,49960.0,313.888,313.888,313.5401,313.6718,49960.0
2022-03-14 11:25:00,333.66,333.78,333.48,333.55,42459.0,313.6718,313.7846,313.5025,313.5683,42459.0
2022-03-14 11:30:00,333.48,333.59,333.37,333.5,42494.0,313.5025,313.606,313.3991,313.5213,42494.0
2022-03-14 11:35:00,333.52,333.52,333.05,333.26,37365.0,313.5401,313.5401,313.0983,313.2957,37365.0
2022-03-14 11:40:00,333.16,333.25,332.44,332.64,72298.0,313.2017,313.2863,312.5248,312.7129,72298.0
2022-03-14 11:45:00,332.63,332.67,332.19,332.22,55357.0,312.7035,312.7411,312.2898,312.318,55357.0
2022-03-14 11:50:00,332.2,332.72,332.15,332.66,49775.0,312.2992,312.7881,312.2522,312.7317,49775.0
2022-03-14 11:55:00,332.65,332.67,332.4,332.63,28455.0,312.7223,312.7411,312.4872,312.7035,28455.0
2022-03-14 12:00:00,332.6,332.61,331.89,331.94,54036.0,312.6753,312.6847,312.0078,312.0548,54036.0
2022-03-14 12:05:00,331.96,332.33,331.64,331.77,38081.0,312.0736,312.4214,311.7728,311.895,38081.0
2022-03-14 12:10:00,331.75,331.86,331.38,331.52,40704.0,311.8762,311.9796,311.5283,311.66,40704.0
2022-03-14 12:15:00,331.52,332.03,331.51,332.0,44783.0,311.66,312.1394,311.6506,312.1112,44783.0
2022-03-14 12:20:00,332.02,332.13,331.72,332.06,47007.0,312.13,312.2334,311.848,312.1676,47007.0
2022-03-14 12:25:00,332.06,332.25,331.96,332.23,22075.0,312.1676,312.3462,312.0736,312.3274,22075.0
2022-03-14 12:30:00,332.22,332.49,332.06,332.19,64889.0,312.318,312.5718,312.1676,312.2898,64889.0
2022-03-14 12:35:00,332.17,332.36,331.8,332.09,53445.0,312.271,312.4496,311.9232,312.1958,53445.0
2022-03-14 12:40:00,332.09,332.42,331.89,331.95,22743.0,312.1958,312.506,312.0078,312.0642,22743.0
2022-03-14 12:45:00,331.94,331.98,331.4,331.6,75475.0,312.0548,312.0924,311.5471,311.7352,75475.0
2022-03-14 12:50:00,331.61,331.7,331.01,331.04,57147.0,311.7446,311.8292,311.1805,311.2087,57147.0
2022-03-14 12:55:00,331.0,331.35,330.98,330.98,43546.0,311.1711,311.5001,311.1523,311.1523,43546.0
2022-03-14 13:00:00,331.04,331.1,330.62,330.62,38136.0,311.2087,311.2651,310.8139,310.8139,38136.0
2022-03-14 13:05:00,330.63,331.09,330.6,330.63,42675.0,310.8233,311.2557,310.7951,310.8233,42675.0
2022-03-14 13:10:00,330.66,330.86,330.6,330.85,33834.0,310.8515,311.0395,310.7951,311.0301,33834.0
2022-03-14 13:15:00,330.79,331.0,330.68,330.96,33453.0,310.9737,311.1711,310.8703,311.1335,33453.0
2022-03-14 13:20:00,330.87,331.0,330.57,330.92,45875.0,311.0489,311.1711,310.7669,311.0959,45875.0
2022-03-14 13:25:00,330.98,330.98,330.52,330.62,30690.0,311.1523,311.1523,310.7199,310.8139,30690.0
2022-03-14 13:30:00,330.74,330.74,329.91,330.4,78574.0,310.9267,310.9267,310.1464,310.6071,78574.0
2022-03-14 13:35:00,330.37,330.37,329.44,329.58,152202.0,310.5788,310.5788,309.7046,309.8362,152202.0
2022-03-14 13:40:00,329.57,329.73,329.27,329.56,51208.0,309.8268,309.9772,309.5447,309.8174,51208.0
2022-03-14 13:45:00,329.56,329.83,329.02,329.09,53857.0,309.8174,310.0712,309.3097,309.3755,53857.0
2022-03-14 13:50:00,329.1,329.6,329.1,329.44,48472.0,309.3849,309.855,309.3849,309.7046,48472.0
2022-03-14 13:55:00,329.42,329.76,329.23,329.28,116582.0,309.6858,310.0054,309.5071,309.5541,116582.0
2022-03-14 14:00:00,329.27,329.37,329.15,329.27,36409.0,309.5447,309.6388,309.4319,309.5447,36409.0
2022-03-14 14:05:00,329.39,329.71,329.39,329.46,47930.0,309.6576,309.9584,309.6576,309.7234,47930.0
2022-03-14 14:10:00,329.48,329.59,329.27,329.55,32683.0,309.7422,309.8456,309.5447,309.808,32683.0
2022-03-14 14:15:00,329.54,329.54,329.04,329.09,40143.0,309.7986,309.7986,309.3285,309.3755,40143.0
2022-03-14 14:20:00,329.12,329.32,328.79,328.97,34895.0,309.4037,309.5918,309.0935,309.2627,34895.0
2022-03-14 14:25:00,328.96,329.07,328.8,328.92,24976.0,309.2533,309.3567,309.1029,309.2157,24976.0
2022-03-14 14:30:00,328.9,329.32,328.86,329.32,22579.0,309.1969,309.5918,309.1593,309.5918,22579.0
2022-03-14 14:35:00,329.32,329.69,329.3,329.55,23722.0,309.5918,309.9396,309.5729,309.808,23722.0
2022-03-14 14:40:00,329.6,329.61,329.29,329.43,19136.0,309.855,309.8644,309.5635,309.6952,19136.0
2022-03-14 14:45:00,329.49,329.49,329.21,329.28,13730.0,309.7516,309.7516,309.4883,309.5541,13730.0
2022-03-14 14:50:00,329.23,329.92,329.13,329.92,23977.0,309.5071,310.1558,309.4131,310.1558,23977.0
2022-03-14 14:55:00,329.88,330.07,329.74,330.02,35999.0,310.1182,310.2968,309.9866,310.2498,35999.0
2022-03-14 15:00:00,329.98,330.53,329.88,330.41,53976.0,310.2122,310.7293,310.1182,310.6165,53976.0
2022-03-14 15:05:00,330.38,330.38,329.8,329.96,22300.0,310.5882,310.5882,310.043,310.1934,22300.0
2022-03-14 15:10:00,329.96,330.63,329.91,330.56,26771.0,310.1934,310.8233,310.1464,310.7575,26771.0
2022-03-14 15:15:00,330.59,330.99,330.29,330.53,81699.0,310.7857,311.1617,310.5036,310.7293,81699.0
2022-03-14 15:20:00,330.49,330.72,330.33,330.67,25335.0,310.6917,310.9079,310.5412,310.8609,25335.0
2022-03-14 15:25:00,330.63,330.69,330.2,330.27,30897.0,310.8233,310.8797,310.419,310.4848,30897.0
2022-03-14 15:30:00,330.27,330.28,329.5,329.66,38374.0,310.4848,310.4942,309.761,309.9114,38374.0
2022-03-14 15:35:00,329.71,330.01,329.48,329.94,27476.0,309.9584,310.2404,309.7422,310.1746,27476.0
2022-03-14 15:40:00,329.87,330.17,329.69,330.15,97978.0,310.1088,310.3908,309.9396,310.372,97978.0
2022-03-14 15:45:00,330.2,330.51,329.86,330.0,64708.0,310.419,310.7105,310.0994,310.231,64708.0
2022-03-14 15:50:00,330.03,330.11,329.48,329.69,135129.0,310.2592,310.3344,309.7422,309.9396,135129.0
2022-03-14 15:55:00,329.78,330.37,329.78,330.11,168403.0,310.0242,310.5788,310.0242,310.3344,168403.0
2022-03-15 09:30:00,332.03,333.29,331.95,332.77,217828.0,312.1394,313.3239,312.0642,312.8351,217828.0
2022-03-15 09:35:00,332.8,333.09,332.64,332.79,101080.0,312.8633,313.1359,312.7129,312.8539,101080.0
2022-03-15 09:40:00,332.83,333.17,331.5,331.58,117832.0,312.8915,313.2111,311.6412,311.7164,117832.0
2022-03-15 09:45:00,331.61,332.2,331.3,332.05,98131.0,311.7446,312.2992,311.4531,312.1582,98131.0
2022-03-15 09:50:00,332.07,332.37,331.79,331.79,46637.0,312.177,312.459,311.9138,311.9138,46637.0
2022-03-15 09:55:00,331.83,332.54,331.76,332.43,69883.0,311.9514,312.6189,311.8856,312.5154,69883.0
2022-03-15 10:00:00,332.42,332.68,331.9,332.43,50422.0,312.506,312.7505,312.0172,312.5154,50422.0
2022-03-15 10:05:00,332.41,332.6,331.54,331.79,50479.0,312.4966,312.6753,311.6788,311.9138,50479.0
2022-03-15 10:10:00,331.8,331.92,331.11,331.38,74076.0,311.9232,312.036,311.2745,311.5283,74076.0
2022-03-15 10:15:00,331.36,331.97,331.23,331.97,35766.0,311.5095,312.083,311.3873,312.083,35766.0
2022-03-15 10:20:00,331.97,332.55,331.89,332.5,27382.0,312.083,312.6283,312.0078,312.5812,27382.0
2022-03-15 10:25:00,332.49,333.12,332.36,332.99,91018.0,312.5718,313.1641,312.4496,313.0419,91018.0
2022-03-15 10:30:00,333.08,333.54,332.95,333.15,91613.0,313.1265,313.5589,313.0043,313.1923,91613.0
2022-03-15 10:35:00,333.15,333.65,333.13,333.31,66214.0,313.1923,313.6624,313.1735,313.3427,66214.0
2022-03-15 10:40:00,333.41,333.56,333.15,333.32,46370.0,313.4367,313.5777,313.1923,313.3521,46370.0
2022-03-15 10:45:00,333.34,333.69,333.32,333.43,59146.0,313.3709,313.7,313.3521,313.4555,59146.0
2022-03-15 10:50:00,333.46,333.46,332.94,332.97,32744.0,313.4837,313.4837,312.9949,313.0231,32744.0
2022-03-15 10:55:00,333.0,333.15,332.67,332.84,33941.0,313.0513,313.1923,312.7411,312.9009,33941.0
2022-03-15 11:00:00,332.89,333.33,332.81,333.1,36136.0,312.9479,313.3615,312.8727,313.1453,36136.0
2022-03-15 11:05:00,333.11,333.15,332.97,333.13,20019.0,313.1547,313.1923,313.0231,313.1735,20019.0
2022-03-15 11:10:00,333.08,333.16,332.8,332.97,25139.0,313.1265,313.2017,312.8633,313.0231,25139.0
2022-03-15 11:15:00,332.98,333.15,332.74,333.12,16085.0,313.0325,313.1923,312.8069,313.1641,16085.0
2022-03-15 11:20:00,333.16,333.33,332.6,332.94,37044.0,313.2017,313.3615,312.6753,312.9949,37044.0
2022-03-15 11:25:00,333.06,333.67,333.06,333.65,20389.0,313.1077,313.6812,313.1077,313.6624,20389.0
2022-03-15 11:30:00,333.64,333.76,333.48,333.73,86339.0,313.653,313.7658,313.5025,313.7376,86339.0
2022-03-15 11:35:00,333.76,333.96,333.73,333.85,31624.0,313.7658,313.9538,313.7376,313.8504,31624.0
2022-03-15 11:40:00,333.79,333.94,333.55,333.94,21438.0,313.794,313.935,313.5683,313.935,21438.0
2022-03-15 11:45:00,333.95,334.39,333.88,334.39,41515.0,313.9444,314.358,313.8786,314.358,41515.0
2022-03-15 11:50:00,334.38,334.58,333.71,333.84,94091.0,314.3486,314.5366,313.7188,313.841,94091.0
2022-03-15 11:55:00,333.87,333.87,332.79,333.29,100951.0,313.8692,313.8692,312.8539,313.3239,100951.0
2022-03-15 12:00:00,333.28,333.35,332.67,332.96,27967.0,313.3145,313.3803,312.7411,313.0137,27967.0
2022-03-15 12:05:00,332.92,333.84,332.8,333.65,32294.0,312.9761,313.841,312.8633,313.6624,32294.0
2022-03-15 12:10:00,333.69,333.93,333.58,333.82,9333.0,313.7,313.9256,313.5966,313.8222,9333.0
2022-03-15 12:15:00,333.83,334.15,333.73,334.1,47789.0,313.8316,314.1324,313.7376,314.0854,47789.0
2022-03-15 12:20:00,334.06,334.55,334.02,334.55,30334.0,314.0478,314.5084,314.0102,314.5084,30334.0
2022-03-15 12:25:00,334.51,334.95,334.47,334.79,45716.0,314.4708,314.8845,314.4332,314.7341,45716.0
2022-03-15 12:30:00,334.77,334.96,334.7,334.8,18671.0,314.7153,314.8939,314.6495,314.7435,18671.0
2022-03-15 12:35:00,334.79,335.09,334.77,334.97,44463.0,314.7341,315.0161,314.7153,314.9033,44463.0
2022-03-15 12:40:00,334.92,334.98,334.6,334.63,23085.0,314.8563,314.9127,314.5554,314.5836,23085.0
2022-03-15 12:45:00,334.59,334.77,334.28,334.37,41866.0,314.546,314.7153,314.2546,314.3392,41866.0
2022-03-15 12:50:00,334.4,334.4,333.72,333.95,43388.0,314.3674,314.3674,313.7282,313.9444,43388.0
2022-03-15 12:55:00,333.92,334.6,333.92,334.54,20889.0,313.9162,314.5554,313.9162,314.499,20889.0
2022-03-15 13:00:00,334.58,334.96,334.5,334.83,22789.0,314.5366,314.8939,314.4614,314.7717,22789.0
2022-03-15 13:05:00,334.8,334.85,334.37,334.48,28725.0,314.7435,314.7905,314.3392,314.4426,28725.0
2022-03-15 13:10:00,334.37,334.37,333.82,333.87,33174.0,314.3392,314.3392,313.8222,313.8692,33174.0
2022-03-15 13:15:00,333.9,334.11,333.88,334.09,12978.0,313.8974,314.0948,313.8786,314.076,12978.0
2022-03-15 13:20:00,334.05,334.43,333.96,334.34,29667.0,314.0384,314.3956,313.9538,314.311,29667.0
2022-03-15 13:25:00,334.37,334.62,333.65,333.65,16259.0,314.3392,314.5742,313.6624,313.6624,16259.0
2022-03-15 13:30:00,333.68,333.89,333.43,333.72,25226.0,313.6906,313.888,313.4555,313.7282,25226.0
2022-03-15 13:35:00,333.75,333.9,333.61,333.72,11653.0,313.7564,313.8974,313.6248,313.7282,11653.0
2022-03-15 13:40:00,333.68,334.22,333.62,333.94,19699.0,313.6906,314.1982,313.6342,313.935,19699.0
2022-03-15 13:45:00,334.05,334.29,333.83,334.07,14263.0,314.0384,314.264,313.8316,314.0572,14263.0
2022-03-15 13:50:00,334.07,334.25,334.05,334.19,11530.0,314.0572,314.2264,314.0384,314.17,11530.0
2022-03-15 13:55:00,334.22,334.52,334.18,334.43,31339.0,314.1982,314.4802,314.1606,314.3956,31339.0
2022-03-15 14:00:00,334.42,334.62,333.67,333.71,21718.0,314.3862,314.5742,313.6812,313.7188,21718.0
2022-03-15 14:05:00,333.78,334.26,333.6,334.19,20332.0,313.7846,314.2358,313.6154,314.17,20332.0
2022-03-15 14:10:00,334.2,334.24,333.73,333.8,14475.0,314.1794,314.217,313.7376,313.8034,14475.0
2022-03-15 14:15:00,333.81,333.84,333.13,333.32,38199.0,313.8128,313.841,313.1735,313.3521,38199.0
2022-03-15 14:20:00,333.29,333.4,333.09,333.33,29619.0,313.3239,313.4273,313.1359,313.3615,29619.0
2022-03-15 14:25:00,333.37,333.69,333.32,333.57,13168.0,313.3991,313.7,313.3521,313.5871,13168.0
2022-03-15 14:30:00,333.53,334.13,333.22,333.98,45545.0,313.5495,314.1136,313.2581,313.9726,45545.0
2022-03-15 14:35:00,333.95,334.07,333.71,333.89,20670.0,313.9444,314.0572,313.7188,313.888,20670.0
2022-03-15 14:40:00,333.99,334.47,333.96,334.43,17226.0,313.982,314.4332,313.9538,314.3956,17226.0
2022-03-15 14:45:00,334.44,335.0,334.44,335.0,51945.0,314.405,314.9315,314.405,314.9315,51945.0
2022-03-15 14:50:00,335.08,335.39,335.07,335.33,23011.0,315.0067,315.2981,314.9973,315.2417,23011.0
2022-03-15 14:55:00,335.32,335.78,335.27,335.71,41489.0,315.2323,315.6648,315.1853,315.599,41489.0
2022-03-15 15:00:00,335.63,335.91,335.47,335.69,21650.0,315.5237,315.787,315.3733,315.5801,21650.0
2022-03-15 15:05:00,335.6,335.85,335.59,335.65,16659.0,315.4955,315.7306,315.4861,315.5425,16659.0
2022-03-15 15:10:00,335.75,336.0,335.65,335.77,32769.0,315.6366,315.8716,315.5425,315.6554,32769.0
2022-03-15 15:15:00,335.8,336.3,335.77,336.22,46630.0,315.6836,316.1536,315.6554,316.0784,46630.0
2022-03-15 15:20:00,336.22,336.47,336.04,336.33,21716.0,316.0784,316.3134,315.9092,316.1818,21716.0
2022-03-15 15:25:00,336.35,336.45,336.24,336.25,22006.0,316.2006,316.2946,316.0972,316.1066,22006.0
2022-03-15 15:30:00,336.25,336.7,336.25,336.27,49675.0,316.1066,316.5296,316.1066,316.1254,49675.0
2022-03-15 15:35:00,336.23,336.32,336.02,336.27,42558.0,316.0878,316.1724,315.8904,316.1254,42558.0
2022-03-15 15:40:00,336.3,336.37,335.96,336.37,59532.0,316.1536,316.2194,315.834,316.2194,59532.0
2022-03-15 15:45:00,336.41,336.58,335.91,336.43,47318.0,316.257,316.4168,315.787,316.2758,47318.0
2022-03-15 15:50:00,336.4,336.85,336.33,336.44,151313.0,316.2476,316.6707,316.1818,316.2852,151313.0
2022-03-15 15:55:00,336.43,336.44,335.76,336.2,134934.0,316.2758,316.2852,315.646,316.0596,134934.0
2022-03-16 09:30:00,339.16,339.74,338.98,339.61,316998.0,318.8423,319.3875,318.6731,319.2653,316998.0
2022-03-16 09:35:00,339.63,340.5,339.63,340.46,123083.0,319.2841,320.102,319.2841,320.0644,123083.0
2022-03-16 09:40:00,340.48,340.69,340.19,340.51,112721.0,320.0832,320.2806,319.8106,320.1114,112721.0
2022-03-16 09:45:00,340.5,340.66,340.0,340.06,82546.0,320.102,320.2524,319.632,319.6884,82546.0
2022-03-16 09:50:00,340.11,340.21,339.61,339.67,98767.0,319.7354,319.8294,319.2653,319.3217,98767.0
2022-03-16 09:55:00,339.63,339.95,339.47,339.7,55933.0,319.2841,319.5849,319.1337,319.3499,55933.0
2022-03-16 10:00:00,339.74,339.76,338.95,339.21,58395.0,319.3875,319.4063,318.6449,318.8893,58395.0
2022-03-16 10:05:00,339.17,339.24,338.74,338.92,79308.0,318.8517,318.9175,318.4474,318.6167,79308.0
2022-03-16 10:10:00,338.86,339.85,338.85,339.67,114106.0,318.5602,319.4909,318.5508,319.3217,114106.0
2022-03-16 10:15:00,339.68,341.42,339.67,340.91,191017.0,319.3311,320.9669,319.3217,320.4874,191017.0
2022-03-16 10:20:00,340.9,341.29,340.8,340.8,109507.0,320.478,320.8447,320.384,320.384,109507.0
2022-03-16 10:25:00,340.89,341.0,340.42,340.46,42075.0,320.4686,320.572,320.0268,320.0644,42075.0
2022-03-16 10:30:00,340.5,340.93,340.37,340.66,38549.0,320.102,320.5062,319.9798,320.2524,38549.0
2022-03-16 10:35:00,340.68,340.73,340.03,340.47,56092.0,320.2712,320.3182,319.6602,320.0738,56092.0
2022-03-16 10:40:00,340.52,340.64,339.34,339.62,133606.0,320.1208,320.2336,319.0115,319.2747,133606.0
2022-03-16 10:45:00,339.64,340.09,339.53,340.0,53524.0,319.2935,319.7166,319.1901,319.632,53524.0
2022-03-16 10:50:00,339.99,340.22,339.62,339.78,26824.0,319.6226,319.8388,319.2747,319.4251,26824.0
2022-03-16 10:55:00,339.8,340.2,339.49,340.18,36997.0,319.4439,319.82,319.1525,319.8012,36997.0
2022-03-16 11:00:00,340.21,340.26,339.3,340.21,112566.0,319.8294,319.8764,318.9739,319.8294,112566.0
2022-03-16 11:05:00,340.23,340.29,339.74,339.85,31002.0,319.8482,319.9046,319.3875,319.4909,31002.0
2022-03-16 11:10:00,339.98,340.15,339.85,339.9,17514.0,319.6132,319.773,319.4909,319.5379,17514.0
2022-03-16 11:15:00,339.88,340.11,339.56,339.88,27869.0,319.5191,319.7354,319.2183,319.5191,27869.0
2022-03-16 11:20:00,339.9,340.07,339.71,339.86,43174.0,319.5379,319.6978,319.3593,319.5003,43174.0
2022-03-16 11:25:00,339.89,340.12,339.85,339.95,91794.0,319.5285,319.7448,319.4909,319.5849,91794.0
2022-03-16 11:30:00,340.05,340.17,339.95,340.12,21763.0,319.679,319.7918,319.5849,319.7448,21763.0
2022-03-16 11:35:00,340.06,340.1,339.51,339.74,33073.0,319.6884,319.726,319.1713,319.3875,33073.0
2022-03-16 11:40:00,339.75,339.75,339.51,339.72,23112.0,319.3969,319.3969,319.1713,319.3687,23112.0
2022-03-16 11:45:00,339.71,339.8,339.47,339.8,25848.0,319.3593,319.4439,319.1337,319.4439,25848.0
2022-03-16 11:50:00,339.8,340.02,339.73,339.94,34734.0,319.4439,319.6508,319.3781,319.5755,34734.0
2022-03-16 11:55:00,339.99,340.13,339.87,340.0,26009.0,319.6226,319.7542,319.5097,319.632,26009.0
2022-03-16 12:00:00,340.04,340.46,339.91,340.32,29678.0,319.6696,320.0644,319.5473,319.9328,29678.0
2022-03-16 12:05:00,340.32,340.33,340.06,340.06,37124.0,319.9328,319.9422,319.6884,319.6884,37124.0
2022-03-16 12:10:00,340.0,340.11,339.94,339.99,17877.0,319.632,319.7354,319.5755,319.6226,17877.0
2022-03-16 12:15:00,339.99,340.2,339.92,340.05,18544.0,319.6226,319.82,319.5567,319.679,18544.0
2022-03-16 12:20:00,339.97,340.16,339.89,339.92,27320.0,319.6038,319.7824,319.5285,319.5567,27320.0
2022-03-16 12:25:00,339.84,340.11,339.67,340.06,29086.0,319.4815,319.7354,319.3217,319.6884,29086.0
2022-03-16 12:30:00,340.11,340.32,340.01,340.18,47047.0,319.7354,319.9328,319.6414,319.8012,47047.0
2022-03-16 12:35:00,340.2,340.24,339.79,339.82,32913.0,319.82,319.8576,319.4345,319.4627,32913.0
2022-03-16 12:40:00,339.82,340.17,339.7,340.09,30875.0,319.4627,319.7918,319.3499,319.7166,30875.0
2022-03-16 12:45:00,340.08,340.08,338.88,339.04,101561.0,319.7072,319.7072,318.579,318.7295,101561.0
2022-03-16 12:50:00,339.07,339.34,338.9,339.23,41289.0,318.7577,319.0115,318.5979,318.9081,41289.0
2022-03-16 12:55:00,339.07,339.27,338.99,339.23,17933.0,318.7577,318.9457,318.6825,318.9081,17933.0
2022-03-16 13:00:00,339.2,339.33,338.84,338.95,23219.0,318.8799,319.0021,318.5414,318.6449,23219.0
2022-03-16 13:05:00,338.84,339.1,338.31,338.4,75267.0,318.5414,318.7859,318.0432,318.1278,75267.0
2022-03-16 13:10:00,338.3,338.52,338.05,338.43,36102.0,318.0338,318.2406,317.7988,318.156,36102.0
2022-03-16 13:15:00,338.37,338.63,338.36,338.62,27366.0,318.0996,318.344,318.0902,318.3346,27366.0
2022-03-16 13:20:00,338.56,338.87,338.31,338.74,32625.0,318.2782,318.5696,318.0432,318.4474,32625.0
2022-03-16 13:25:00,338.74,338.78,338.46,338.61,54664.0,318.4474,318.485,318.1842,318.3252,54664.0
2022-03-16 13:30:00,338.6,338.99,338.6,338.77,28227.0,318.3158,318.6825,318.3158,318.4756,28227.0
2022-03-16 13:35:00,338.73,338.85,338.59,338.59,20189.0,318.438,318.5508,318.3064,318.3064,20189.0
2022-03-16 13:40:00,338.57,338.64,338.25,338.46,26685.0,318.2876,318.3534,317.9868,318.1842,26685.0
2022-03-16 13:45:00,338.47,338.6,338.37,338.46,16001.0,318.1936,318.3158,318.0996,318.1842,16001.0
2022-03-16 13:50:00,338.39,338.71,338.27,338.65,44854.0,318.1184,318.4192,318.0056,318.3628,44854.0
2022-03-16 13:55:00,338.66,338.83,338.4,338.53,71989.0,318.3722,318.532,318.1278,318.25,71989.0
2022-03-16 14:00:00,338.42,338.7,337.11,337.22,345143.0,318.1466,318.4098,316.9151,317.0185,345143.0
2022-03-16 14:05:00,337.26,337.5,336.12,336.12,113049.0,317.0561,317.2817,315.9844,315.9844,113049.0
2022-03-16 14:10:00,336.09,336.39,335.63,335.83,119048.0,315.9562,316.2382,315.5237,315.7118,119048.0
2022-03-16 14:15:00,335.87,337.05,335.68,336.93,111697.0,315.7494,316.8587,315.5707,316.7459,111697.0
2022-03-16 14:20:00,337.08,337.08,335.83,335.83,58474.0,316.8869,316.8869,315.7118,315.7118,58474.0
2022-03-16 14:25:00,335.84,336.49,335.63,335.7,54230.0,315.7212,316.3322,315.5237,315.5895,54230.0
2022-03-16 14:30:00,335.61,335.64,334.54,335.11,135459.0,315.5049,315.5331,314.499,315.0349,135459.0
2022-03-16 14:35:00,335.1,336.5,334.75,336.44,77650.0,315.0255,316.3416,314.6965,316.2852,77650.0
2022-03-16 14:40:00,336.39,337.41,336.16,337.08,103056.0,316.2382,317.1971,316.022,316.8869,103056.0
2022-03-16 14:45:00,336.97,337.6,336.63,337.04,143741.0,316.7835,317.3757,316.4638,316.8493,143741.0
2022-03-16 14:50:00,337.09,337.63,336.53,337.54,127268.0,316.8963,317.4039,316.3698,317.3193,127268.0
2022-03-16 14:55:00,337.47,338.32,337.14,337.14,197164.0,317.2535,318.0526,316.9433,316.9433,197164.0
2022-03-16 15:00:00,337.16,338.05,336.84,337.79,102482.0,316.9621,317.7988,316.6613,317.5543,102482.0
2022-03-16 15:05:00,337.82,338.33,336.99,337.4,123588.0,317.5825,318.062,316.8023,317.1877,123588.0
2022-03-16 15:10:00,337.46,338.08,337.28,338.01,80163.0,317.2441,317.827,317.0749,317.7612,80163.0
2022-03-16 15:15:00,337.95,338.86,337.56,338.82,91930.0,317.7048,318.5602,317.3381,318.5226,91930.0
2022-03-16 15:20:00,338.81,339.67,338.79,339.47,169393.0,318.5132,319.3217,318.4944,319.1337,169393.0
2022-03-16 15:25:00,339.48,339.85,339.24,339.56,58332.0,319.1431,319.4909,318.9175,319.2183,58332.0
2022-03-16 15:30:00,339.58,339.61,338.71,339.06,146040.0,319.2371,319.2653,318.4192,318.7483,146040.0
2022-03-16 15:35:00,339.05,339.28,338.8,339.27,79752.0,318.7389,318.9551,318.5038,318.9457,79752.0
2022-03-16 15:40:00,339.24,339.36,338.88,339.08,99754.0,318.9175,319.0303,318.579,318.7671,99754.0
2022-03-16 15:45:00,339.06,340.08,338.96,340.04,126989.0,318.7483,319.7072,318.6543,319.6696,126989.0
2022-03-16 15:50:00,340.07,340.48,339.8,340.27,191066.0,319.6978,320.0832,319.4439,319.8858,191066.0
2022-03-16 15:55:00,340.28,341.42,340.16,341.38,302955.0,319.8952,320.9669,319.7824,320.9293,302955.0
2022-03-17 09:30:00,339.83,340.34,339.61,340.21,239397.0,319.4721,319.9516,319.2653,319.8294,239397.0
2022-03-17 09:35:00,340.17,340.51,339.91,340.46,76283.0,319.7918,320.1114,319.5473,320.0644,76283.0
2022-03-17 09:40:00,340.45,340.47,340.0,340.36,44409.0,320.055,320.0738,319.632,319.9704,44409.0
2022-03-17 09:45:00,340.34,341.25,340.34,340.86,99263.0,319.9516,320.8071,319.9516,320.4404,99263.0
2022-03-17 09:50:00,340.86,341.24,340.62,340.72,36159.0,320.4404,320.7977,320.2148,320.3088,36159.0
2022-03-17 09:55:00,340.77,341.44,340.68,341.38,100036.0,320.3558,320.9857,320.2712,320.9293,100036.0
2022-03-17 10:00:00,341.4,341.58,341.25,341.42,98368.0,320.9481,321.1173,320.8071,320.9669,98368.0
2022-03-17 10:05:00,341.45,341.75,341.35,341.68,68361.0,320.9951,321.2771,320.9011,321.2113,68361.0
2022-03-17 10:10:00,341.64,341.9,341.31,341.4,133428.0,321.1737,321.4181,320.8635,320.9481,133428.0
2022-03-17 10:15:00,341.42,341.86,341.42,341.65,57953.0,320.9669,321.3805,320.9669,321.1831,57953.0
2022-03-17 10:20:00,341.62,341.95,341.57,341.89,75772.0,321.1549,321.4651,321.1079,321.4087,75772.0
2022-03-17 10:25:00,341.91,341.99,341.74,341.86,61218.0,321.4275,321.5027,321.2677,321.3805,61218.0
2022-03-17 10:30:00,341.86,341.95,341.34,341.43,57000.0,321.3805,321.4651,320.8917,320.9763,57000.0
2022-03-17 10:35:00,341.48,341.59,341.16,341.59,40411.0,321.0233,321.1267,320.7225,321.1267,40411.0
2022-03-17 10:40:00,341.63,341.63,341.03,341.24,80999.0,321.1643,321.1643,320.6003,320.7977,80999.0
2022-03-17 10:45:00,341.21,341.38,340.3,340.83,69776.0,320.7695,320.9293,319.914,320.4122,69776.0
2022-03-17 10:50:00,340.81,340.91,340.31,340.34,66322.0,320.3934,320.4874,319.9234,319.9516,66322.0
2022-03-17 10:55:00,340.38,340.72,340.38,340.65,28181.0,319.9892,320.3088,319.9892,320.243,28181.0
2022-03-17 11:00:00,340.64,340.87,340.54,340.64,42548.0,320.2336,320.4498,320.1396,320.2336,42548.0
2022-03-17 11:05:00,340.63,341.12,340.56,340.97,43746.0,320.2242,320.6849,320.1584,320.5438,43746.0
2022-03-17 11:10:00,340.92,340.99,340.44,340.44,53113.0,320.4968,320.5626,320.0456,320.0456,53113.0
2022-03-17 11:15:00,340.48,340.7,340.44,340.65,54077.0,320.0832,320.29,320.0456,320.243,54077.0
2022-03-17 11:20:00,340.62,340.92,340.48,340.91,22027.0,320.2148,320.4968,320.0832,320.4874,22027.0
2022-03-17 11:25:00,340.88,340.95,340.69,340.81,48850.0,320.4592,320.525,320.2806,320.3934,48850.0
2022-03-17 11:30:00,340.8,341.19,340.6,341.17,68772.0,320.384,320.7507,320.196,320.7319,68772.0
2022-03-17 11:35:00,341.16,341.4,341.0,341.37,50509.0,320.7225,320.9481,320.572,320.9199,50509.0
2022-03-17 11:40:00,341.41,341.51,341.36,341.45,46811.0,320.9575,321.0515,320.9105,320.9951,46811.0
2022-03-17 11:45:00,341.49,341.52,340.96,340.97,52830.0,321.0327,321.0609,320.5344,320.5438,52830.0
2022-03-17 11:50:00,340.98,341.58,340.93,341.58,38930.0,320.5532,321.1173,320.5062,321.1173,38930.0
2022-03-17 11:55:00,341.59,341.8,341.49,341.61,51840.0,321.1267,321.3241,321.0327,321.1455,51840.0
2022-03-17 12:00:00,341.68,341.68,341.45,341.67,44408.0,321.2113,321.2113,320.9951,321.2019,44408.0
2022-03-17 12:05:00,341.74,342.03,341.72,341.98,35784.0,321.2677,321.5403,321.2489,321.4933,35784.0
2022-03-17 12:10:00,342.0,342.04,341.81,341.94,35300.0,321.5121,321.5497,321.3335,321.4557,35300.0
2022-03-17 12:15:00,341.96,342.05,341.76,342.05,32339.0,321.4745,321.5591,321.2865,321.5591,32339.0
2022-03-17 12:20:00,342.05,342.81,342.05,342.68,63370.0,321.5591,322.2736,321.5591,322.1514,63370.0
2022-03-17 12:25:00,342.72,342.83,342.64,342.81,24732.0,322.189,322.2924,322.1138,322.2736,24732.0
2022-03-17 12:30:00,342.8,343.0,342.72,342.87,36609.0,322.2642,322.4522,322.189,322.33,36609.0
2022-03-17 12:35:00,342.91,342.98,342.81,342.98,15845.0,322.3676,322.4334,322.2736,322.4334,15845.0
2022-03-17 12:40:00,342.99,342.99,342.69,342.81,34817.0,322.4428,322.4428,322.1608,322.2736,34817.0
2022-03-17 12:45:00,342.83,342.88,342.61,342.69,24968.0,322.2924,322.3394,322.0856,322.1608,24968.0
2022-03-17 12:50:00,342.71,343.01,342.69,342.96,27394.0,322.1796,322.4616,322.1608,322.4146,27394.0
2022-03-17 12:55:00,342.97,343.13,342.88,343.06,23209.0,322.424,322.5744,322.3394,322.5086,23209.0
2022-03-17 13:00:00,343.03,343.06,342.8,343.05,23563.0,322.4804,322.5086,322.2642,322.4992,23563.0
2022-03-17 13:05:00,343.03,343.13,342.86,342.9,9717.0,322.4804,322.5744,322.3206,322.3582,9717.0
2022-03-17 13:10:00,342.9,343.01,342.65,342.75,32041.0,322.3582,322.4616,322.1232,322.2172,32041.0
2022-03-17 13:15:00,342.78,343.05,342.65,343.05,12273.0,322.2454,322.4992,322.1232,322.4992,12273.0
2022-03-17 13:20:00,343.01,343.31,342.96,343.27,44939.0,322.4616,322.7437,322.4146,322.7061,44939.0
2022-03-17 13:25:00,343.3,343.67,343.23,343.63,90614.0,322.7343,323.0821,322.6685,323.0445,90614.0
2022-03-17 13:30:00,343.66,343.7,343.51,343.65,31644.0,323.0727,323.1103,322.9317,323.0633,31644.0
2022-03-17 13:35:00,343.63,343.71,343.53,343.63,34235.0,323.0445,323.1197,322.9505,323.0445,34235.0
2022-03-17 13:40:00,343.65,344.14,343.65,344.01,65028.0,323.0633,323.5239,323.0633,323.4017,65028.0
2022-03-17 13:45:00,344.03,344.09,343.93,344.07,32294.0,323.4205,323.4769,323.3265,323.4581,32294.0
2022-03-17 13:50:00,344.05,344.36,344.03,344.17,29118.0,323.4393,323.7308,323.4205,323.5521,29118.0
2022-03-17 13:55:00,344.18,344.29,344.06,344.11,26822.0,323.5615,323.665,323.4487,323.4957,26822.0
2022-03-17 14:00:00,344.12,344.17,343.92,344.06,33711.0,323.5051,323.5521,323.3171,323.4487,33711.0
2022-03-17 14:05:00,344.08,344.39,344.05,344.19,42657.0,323.4675,323.759,323.4393,323.5709,42657.0
2022-03-17 14:10:00,344.19,344.23,343.78,343.93,32531.0,323.5709,323.6086,323.1855,323.3265,32531.0
2022-03-17 14:15:00,343.94,344.01,343.88,343.95,20110.0,323.3359,323.4017,323.2795,323.3453,20110.0
2022-03-17 14:20:00,343.99,344.03,343.76,343.8,20268.0,323.3829,323.4205,323.1667,323.2043,20268.0
2022-03-17 14:25:00,343.78,343.97,343.52,343.55,40649.0,323.1855,323.3641,322.9411,322.9693,40649.0
2022-03-17 14:30:00,343.58,343.83,343.54,343.81,24848.0,322.9975,323.2325,322.9599,323.2137,24848.0
2022-03-17 14:35:00,343.78,343.89,343.6,343.7,19028.0,323.1855,323.2889,323.0163,323.1103,19028.0
2022-03-17 14:40:00,343.71,343.85,343.59,343.85,15599.0,323.1197,323.2513,323.0069,323.2513,15599.0
2022-03-17 14:45:00,343.87,344.19,343.78,344.18,14324.0,323.2701,323.5709,323.1855,323.5615,14324.0
2022-03-17 14:50:00,344.22,344.22,343.96,343.97,18914.0,323.5992,323.5992,323.3547,323.3641,18914.0
2022-03-17 14:55:00,344.06,344.25,343.85,344.12,25835.0,323.4487,323.6274,323.2513,323.5051,25835.0
2022-03-17 15:00:00,344.1,344.34,343.95,344.32,14435.0,323.4863,323.712,323.3453,323.6932,14435.0
2022-03-17 15:05:00,344.29,344.31,343.88,343.94,24583.0,323.665,323.6838,323.2795,323.3359,24583.0
2022-03-17 15:10:00,343.96,343.97,343.31,343.61,24964.0,323.3547,323.3641,322.7437,323.0257,24964.0
2022-03-17 15:15:00,343.61,343.96,343.56,343.86,24598.0,323.0257,323.3547,322.9787,323.2607,24598.0
2022-03-17 15:20:00,343.94,343.94,343.55,343.64,33110.0,323.3359,323.3359,322.9693,323.0539,33110.0
2022-03-17 15:25:00,343.68,344.07,343.66,343.95,31347.0,323.0915,323.4581,323.0727,323.3453,31347.0
2022-03-17 15:30:00,344.07,344.13,343.81,344.06,42345.0,323.4581,323.5145,323.2137,323.4487,42345.0
2022-03-17 15:35:00,344.05,344.15,343.91,344.05,73847.0,323.4393,323.5333,323.3077,323.4393,73847.0
2022-03-17 15:40:00,344.1,344.86,344.1,344.8,132418.0,323.4863,324.2008,323.4863,324.1444,132418.0
2022-03-17 15:45:00,344.79,345.01,344.69,344.95,106361.0,324.135,324.3418,324.041,324.2854,106361.0
2022-03-17 15:50:00,344.93,344.93,344.41,344.62,129028.0,324.2666,324.2666,323.7778,323.9752,129028.0
2022-03-17 15:55:00,344.66,345.59,344.55,345.52,183116.0,324.0128,324.8871,323.9094,324.8213,183116.0
2022-03-18 09:30:00,343.63,343.95,342.65,342.87,282955.0,323.7624,324.0639,322.8391,323.0463,282955.0
2022-03-18 09:35:00,342.8,343.74,342.75,342.94,71852.0,322.9804,323.866,322.9333,323.1123,71852.0
2022-03-18 09:40:00,343.0,343.27,342.77,343.1,47642.0,323.1688,323.4232,322.9521,323.263,47642.0
2022-03-18 09:45:00,343.0,343.48,343.0,343.46,28575.0,323.1688,323.6211,323.1688,323.6022,28575.0
2022-03-18 09:50:00,343.46,343.77,343.2,343.2,25002.0,323.6022,323.8943,323.3573,323.3573,25002.0
2022-03-18 09:55:00,343.29,343.56,343.02,343.56,135576.0,323.4421,323.6965,323.1877,323.6965,135576.0
2022-03-18 10:00:00,343.57,344.19,343.28,344.01,79775.0,323.7059,324.29,323.4326,324.1204,79775.0
2022-03-18 10:05:00,344.03,344.27,343.97,344.26,153319.0,324.1393,324.3654,324.0827,324.356,153319.0
2022-03-18 10:10:00,344.24,344.67,344.12,344.13,51877.0,324.3371,324.7423,324.2241,324.2335,51877.0
2022-03-18 10:15:00,344.16,344.2,343.48,343.61,79899.0,324.2618,324.2995,323.6211,323.7436,79899.0
2022-03-18 10:20:00,343.64,343.86,343.43,343.76,47901.0,323.7718,323.9791,323.574,323.8849,47901.0
2022-03-18 10:25:00,343.76,343.88,343.58,343.67,26501.0,323.8849,323.998,323.7153,323.8001,26501.0
2022-03-18 10:30:00,343.68,344.05,343.56,343.77,52460.0,323.8095,324.1581,323.6965,323.8943,52460.0
2022-03-18 10:35:00,343.74,343.78,343.08,343.37,32497.0,323.866,323.9037,323.2442,323.5174,32497.0
2022-03-18 10:40:00,343.36,343.59,343.22,343.38,19612.0,323.508,323.7247,323.3761,323.5269,19612.0
2022-03-18 10:45:00,343.36,343.64,343.17,343.24,43345.0,323.508,323.7718,323.329,323.395,43345.0
2022-03-18 10:50:00,343.19,343.26,342.93,343.26,37988.0,323.3478,323.4138,323.1029,323.4138,37988.0
2022-03-18 10:55:00,343.24,343.45,343.11,343.35,36959.0,323.395,323.5928,323.2725,323.4986,36959.0
2022-03-18 11:00:00,343.4,343.68,343.28,343.55,38379.0,323.5457,323.8095,323.4326,323.687,38379.0
2022-03-18 11:05:00,343.63,343.88,343.47,343.76,23025.0,323.7624,323.998,323.6117,323.8849,23025.0
2022-03-18 11:10:00,343.78,344.05,343.61,343.67,21833.0,323.9037,324.1581,323.7436,323.8001,21833.0
2022-03-18 11:15:00,343.67,343.9,343.45,343.84,31607.0,323.8001,324.0168,323.5928,323.9603,31607.0
2022-03-18 11:20:00,343.85,343.85,343.39,343.52,25060.0,323.9697,323.9697,323.5363,323.6588,25060.0
2022-03-18 11:25:00,343.55,343.61,343.16,343.41,28231.0,323.687,323.7436,323.3196,323.5551,28231.0
2022-03-18 11:30:00,343.39,343.71,343.38,343.63,17509.0,323.5363,323.8378,323.5269,323.7624,17509.0
2022-03-18 11:35:00,343.62,344.24,343.52,343.79,148582.0,323.753,324.3371,323.6588,323.9132,148582.0
2022-03-18 11:40:00,343.81,343.81,343.45,343.54,17171.0,323.932,323.932,323.5928,323.6776,17171.0
2022-03-18 11:45:00,343.58,343.75,343.44,343.57,43187.0,323.7153,323.8755,323.5834,323.7059,43187.0
2022-03-18 11:50:00,343.61,343.77,342.98,343.06,52018.0,323.7436,323.8943,323.15,323.2254,52018.0
2022-03-18 11:55:00,343.12,343.63,343.12,343.52,35563.0,323.2819,323.7624,323.2819,323.6588,35563.0
2022-03-18 12:00:00,343.4,343.64,343.25,343.64,16380.0,323.5457,323.7718,323.4044,323.7718,16380.0
2022-03-18 12:05:00,343.67,343.81,343.62,343.66,19069.0,323.8001,323.932,323.753,323.7907,19069.0
2022-03-18 12:10:00,343.68,343.9,343.6,343.83,66700.0,323.8095,324.0168,323.7341,323.9508,66700.0
2022-03-18 12:15:00,343.84,344.15,343.82,343.9,28761.0,323.9603,324.2523,323.9414,324.0168,28761.0
2022-03-18 12:20:00,343.83,344.1,343.76,344.07,39939.0,323.9508,324.2052,323.8849,324.177,39939.0
2022-03-18 12:25:00,344.08,344.3,344.03,344.29,24793.0,324.1864,324.3937,324.1393,324.3842,24793.0
2022-03-18 12:30:00,344.33,344.47,344.28,344.47,27346.0,324.4219,324.5538,324.3748,324.5538,27346.0
2022-03-18 12:35:00,344.45,344.75,344.42,344.66,71540.0,324.535,324.8177,324.5067,324.7329,71540.0
2022-03-18 12:40:00,344.64,344.86,344.64,344.85,53245.0,324.714,324.9213,324.714,324.9119,53245.0
2022-03-18 12:45:00,344.86,344.86,344.44,344.52,28788.0,324.9213,324.9213,324.5256,324.6009,28788.0
2022-03-18 12:50:00,344.59,344.75,344.56,344.7,22724.0,324.6669,324.8177,324.6386,324.7705,22724.0
2022-03-18 12:55:00,344.69,344.85,344.62,344.66,17378.0,324.7611,324.9119,324.6952,324.7329,17378.0
2022-03-18 13:00:00,344.68,344.81,344.51,344.61,12102.0,324.7517,324.8742,324.5915,324.6857,12102.0
2022-03-18 13:05:00,344.53,345.09,344.51,344.94,28893.0,324.6104,325.138,324.5915,324.9967,28893.0
2022-03-18 13:10:00,344.95,345.04,344.87,345.0,31915.0,325.0061,325.0909,324.9307,325.0532,31915.0
2022-03-18 13:15:00,345.01,345.17,344.89,344.93,26242.0,325.0626,325.2134,324.9496,324.9872,26242.0
2022-03-18 13:20:00,344.98,345.27,344.96,345.27,28922.0,325.0344,325.3076,325.0155,325.3076,28922.0
2022-03-18 13:25:00,345.24,345.48,345.19,345.48,48302.0,325.2793,325.5054,325.2322,325.5054,48302.0
2022-03-18 13:30:00,345.5,345.51,345.26,345.44,25501.0,325.5243,325.5337,325.2982,325.4678,25501.0
2022-03-18 13:35:00,345.45,345.45,345.25,345.29,31181.0,325.4772,325.4772,325.2887,325.3264,31181.0
2022-03-18 13:40:00,345.29,345.43,345.21,345.42,18535.0,325.3264,325.4583,325.2511,325.4489,18535.0
2022-03-18 13:45:00,345.44,345.63,345.44,345.53,24951.0,325.4678,325.6468,325.4678,325.5526,24951.0
2022-03-18 13:50:00,345.53,345.6,345.52,345.55,9444.0,325.5526,325.6185,325.5431,325.5714,9444.0
2022-03-18 13:55:00,345.55,345.86,345.42,345.54,88480.0,325.5714,325.8635,325.4489,325.562,88480.0
2022-03-18 14:00:00,345.55,345.69,345.49,345.51,20990.0,325.5714,325.7033,325.5149,325.5337,20990.0
2022-03-18 14:05:00,345.52,345.52,345.15,345.18,41970.0,325.5431,325.5431,325.1945,325.2228,41970.0
2022-03-18 14:10:00,345.16,345.43,345.13,345.41,26803.0,325.2039,325.4583,325.1757,325.4395,26803.0
2022-03-18 14:15:00,345.43,345.68,345.41,345.46,44429.0,325.4583,325.6939,325.4395,325.4866,44429.0
2022-03-18 14:20:00,345.44,345.46,345.26,345.44,31440.0,325.4678,325.4866,325.2982,325.4678,31440.0
2022-03-18 14:25:00,345.46,345.46,345.12,345.34,77577.0,325.4866,325.4866,325.1663,325.3735,77577.0
2022-03-18 14:30:00,345.34,345.4,345.07,345.3,30995.0,325.3735,325.4301,325.1191,325.3359,30995.0
2022-03-18 14:35:00,345.3,345.67,345.3,345.52,31800.0,325.3359,325.6845,325.3359,325.5431,31800.0
2022-03-18 14:40:00,345.53,345.66,345.14,345.21,33633.0,325.5526,325.675,325.1851,325.2511,33633.0
2022-03-18 14:45:00,345.23,345.38,345.22,345.32,15963.0,325.2699,325.4112,325.2605,325.3547,15963.0
2022-03-18 14:50:00,345.33,345.5,345.33,345.44,24544.0,325.3641,325.5243,325.3641,325.4678,24544.0
2022-03-18 14:55:00,345.43,345.43,345.22,345.4,25063.0,325.4583,325.4583,325.2605,325.4301,25063.0
2022-03-18 15:00:00,345.4,345.69,345.3,345.63,17688.0,325.4301,325.7033,325.3359,325.6468,17688.0
2022-03-18 15:05:00,345.65,345.81,345.57,345.8,25305.0,325.6656,325.8164,325.5902,325.8069,25305.0
2022-03-18 15:10:00,345.82,345.98,345.73,345.95,26329.0,325.8258,325.9765,325.741,325.9483,26329.0
2022-03-18 15:15:00,345.96,346.3,345.94,346.28,57629.0,325.9577,326.278,325.9388,326.2592,57629.0
2022-03-18 15:20:00,346.28,346.5,346.21,346.44,48544.0,326.2592,326.4665,326.1932,326.4099,48544.0
2022-03-18 15:25:00,346.46,346.72,346.45,346.64,19351.0,326.4288,326.6738,326.4194,326.5984,19351.0
2022-03-18 15:30:00,346.63,347.15,346.61,347.15,62210.0,326.589,327.0789,326.5701,327.0789,62210.0
2022-03-18 15:35:00,347.19,347.24,346.41,346.45,180591.0,327.1166,327.1637,326.3817,326.4194,180591.0
2022-03-18 15:40:00,346.48,347.01,346.37,347.01,183718.0,326.4476,326.947,326.344,326.947,183718.0
2022-03-18 15:45:00,347.02,347.18,346.77,346.98,77580.0,326.9564,327.1072,326.7209,326.9187,77580.0
2022-03-18 15:50:00,346.9,347.01,346.46,346.78,125526.0,326.8433,326.947,326.4288,326.7303,125526.0
2022-03-18 15:55:00,346.79,347.44,346.79,347.22,370924.0,326.7397,327.3521,326.7397,327.1448,370924.0
2022-03-21 09:30:00,346.57,347.63,346.57,347.63,166575.0,326.5324,327.5311,326.5324,327.5311,166575.0
2022-03-21 09:35:00,347.69,347.93,347.55,347.58,75396.0,327.5877,327.8138,327.4558,327.484,75396.0
2022-03-21 09:40:00,347.6,347.66,346.9,346.94,65938.0,327.5029,327.5594,326.8433,326.881,65938.0
2022-03-21 09:45:00,347.04,347.26,346.7,346.73,40445.0,326.9753,327.1825,326.6549,326.6832,40445.0
2022-03-21 09:50:00,346.74,346.9,346.46,346.51,27943.0,326.6926,326.8433,326.4288,326.4759,27943.0
2022-03-21 09:55:00,346.53,346.8,346.51,346.55,52821.0,326.4947,326.7491,326.4759,326.5136,52821.0
2022-03-21 10:00:00,346.54,346.87,346.24,346.24,28933.0,326.5042,326.8151,326.2215,326.2215,28933.0
2022-03-21 10:05:00,346.23,346.33,345.53,345.99,69393.0,326.2121,326.3063,325.5526,325.986,69393.0
2022-03-21 10:10:00,346.0,346.18,345.65,345.73,27002.0,325.9954,326.165,325.6656,325.741,27002.0
2022-03-21 10:15:00,345.78,346.03,345.66,345.89,20327.0,325.7881,326.0236,325.675,325.8917,20327.0
2022-03-21 10:20:00,345.81,345.94,345.67,345.86,35986.0,325.8164,325.9388,325.6845,325.8635,35986.0
2022-03-21 10:25:00,345.8,345.84,345.31,345.68,88766.0,325.8069,325.8446,325.3453,325.6939,88766.0
2022-03-21 10:30:00,345.69,345.79,345.3,345.33,43117.0,325.7033,325.7975,325.3359,325.3641,43117.0
2022-03-21 10:35:00,345.34,345.71,345.33,345.6,23052.0,325.3735,325.7221,325.3641,325.6185,23052.0
2022-03-21 10:40:00,345.57,345.89,345.54,345.74,28070.0,325.5902,325.8917,325.562,325.7504,28070.0
2022-03-21 10:45:00,345.74,345.8,345.58,345.73,17637.0,325.7504,325.8069,325.5997,325.741,17637.0
2022-03-21 10:50:00,345.7,346.12,345.7,346.1,20927.0,325.7127,326.1084,325.7127,326.0896,20927.0
2022-03-21 10:55:00,346.15,346.39,345.99,346.25,39328.0,326.1367,326.3628,325.986,326.2309,39328.0
2022-03-21 11:00:00,346.27,346.4,346.12,346.12,29542.0,326.2498,326.3723,326.1084,326.1084,29542.0
2022-03-21 11:05:00,346.14,346.27,345.73,345.75,40364.0,326.1273,326.2498,325.741,325.7598,40364.0
2022-03-21 11:10:00,345.84,346.02,345.75,345.82,41166.0,325.8446,326.0142,325.7598,325.8258,41166.0
2022-03-21 11:15:00,345.84,346.29,345.74,345.85,31824.0,325.8446,326.2686,325.7504,325.8541,31824.0
2022-03-21 11:20:00,345.85,346.19,345.6,346.11,24705.0,325.8541,326.1744,325.6185,326.099,24705.0
2022-03-21 11:25:00,346.08,346.25,346.02,346.02,14042.0,326.0708,326.2309,326.0142,326.0142,14042.0
2022-03-21 11:30:00,346.09,346.2,345.94,346.06,19429.0,326.0802,326.1838,325.9388,326.0519,19429.0
2022-03-21 11:35:00,346.03,346.05,345.71,345.8,41119.0,326.0236,326.0425,325.7221,325.8069,41119.0
2022-03-21 11:40:00,345.78,346.02,345.4,345.48,49109.0,325.7881,326.0142,325.4301,325.5054,49109.0
2022-03-21 11:45:00,345.47,345.73,345.47,345.58,25132.0,325.496,325.741,325.496,325.5997,25132.0
2022-03-21 11:50:00,345.61,345.99,345.51,345.76,22853.0,325.6279,325.986,325.5337,325.7693,22853.0
2022-03-21 11:55:00,345.74,346.01,345.58,345.81,34278.0,325.7504,326.0048,325.5997,325.8164,34278.0
2022-03-21 12:00:00,345.83,345.85,345.46,345.49,20149.0,325.8352,325.8541,325.4866,325.5149,20149.0
2022-03-21 12:05:00,345.54,345.92,345.41,345.8,42775.0,325.562,325.92,325.4395,325.8069,42775.0
2022-03-21 12:10:00,345.81,346.04,345.72,346.01,15829.0,325.8164,326.0331,325.7316,326.0048,15829.0
2022-03-21 12:15:00,346.02,346.14,345.84,346.12,19322.0,326.0142,326.1273,325.8446,326.1084,19322.0
2022-03-21 12:20:00,346.11,346.41,346.04,346.35,12028.0,326.099,326.3817,326.0331,326.3251,12028.0
2022-03-21 12:25:00,346.39,346.42,346.1,346.17,10289.0,326.3628,326.3911,326.0896,326.1556,10289.0
2022-03-21 12:30:00,346.05,346.05,344.94,345.14,124590.0,326.0425,326.0425,324.9967,325.1851,124590.0
2022-03-21 12:35:00,345.09,345.09,344.36,344.77,50695.0,325.138,325.138,324.4502,324.8365,50695.0
2022-03-21 12:40:00,344.77,345.28,344.72,345.28,87404.0,324.8365,325.317,324.7894,325.317,87404.0
2022-03-21 12:45:00,345.25,345.32,345.0,345.25,22988.0,325.2887,325.3547,325.0532,325.2887,22988.0
2022-03-21 12:50:00,345.23,345.23,344.21,344.22,46491.0,325.2699,325.2699,324.3089,324.3183,46491.0
2022-03-21 12:55:00,344.22,344.58,344.17,344.32,40865.0,324.3183,324.6575,324.2712,324.4125,40865.0
2022-03-21 13:00:00,344.26,344.28,343.82,343.87,53070.0,324.356,324.3748,323.9414,323.9885,53070.0
2022-03-21 13:05:00,343.85,344.19,343.77,344.16,48989.0,323.9697,324.29,323.8943,324.2618,48989.0
2022-03-21 13:10:00,344.13,344.16,343.81,343.92,46298.0,324.2335,324.2618,323.932,324.0356,46298.0
2022-03-21 13:15:00,343.88,343.99,343.37,343.37,98248.0,323.998,324.1016,323.5174,323.5174,98248.0
2022-03-21 13:20:00,343.4,343.76,343.29,343.73,100256.0,323.5457,323.8849,323.4421,323.8566,100256.0
2022-03-21 13:25:00,343.74,344.1,343.64,343.73,75442.0,323.866,324.2052,323.7718,323.8566,75442.0
2022-03-21 13:30:00,343.7,344.17,343.65,344.08,34709.0,323.8284,324.2712,323.7812,324.1864,34709.0
2022-03-21 13:35:00,344.09,344.49,343.92,344.32,85772.0,324.1958,324.5727,324.0356,324.4125,85772.0
2022-03-21 13:40:00,344.28,344.33,343.74,343.94,24457.0,324.3748,324.4219,323.866,324.0545,24457.0
2022-03-21 13:45:00,344.03,344.24,343.83,344.12,66330.0,324.1393,324.3371,323.9508,324.2241,66330.0
2022-03-21 13:50:00,344.18,344.33,343.96,344.14,21826.0,324.2806,324.4219,324.0733,324.2429,21826.0
2022-03-21 13:55:00,344.11,344.35,343.96,344.31,23340.0,324.2147,324.4408,324.0733,324.4031,23340.0
2022-03-21 14:00:00,344.32,344.54,343.98,344.2,45352.0,324.4125,324.6198,324.0922,324.2995,45352.0
2022-03-21 14:05:00,344.16,344.3,343.91,344.23,44697.0,324.2618,324.3937,324.0262,324.3277,44697.0
2022-03-21 14:10:00,344.19,344.22,343.95,344.02,13192.0,324.29,324.3183,324.0639,324.1299,13192.0
2022-03-21 14:15:00,344.0,344.23,343.87,344.23,23644.0,324.111,324.3277,323.9885,324.3277,23644.0
2022-03-21 14:20:00,344.21,344.91,344.21,344.75,101708.0,324.3089,324.9684,324.3089,324.8177,101708.0
2022-03-21 14:25:00,344.73,344.93,344.58,344.88,52603.0,324.7988,324.9872,324.6575,324.9401,52603.0
2022-03-21 14:30:00,344.86,344.95,344.68,344.69,32536.0,324.9213,325.0061,324.7517,324.7611,32536.0
2022-03-21 14:35:00,344.83,344.87,344.61,344.77,20494.0,324.893,324.9307,324.6857,324.8365,20494.0
2022-03-21 14:40:00,344.7,345.03,344.51,344.92,37983.0,324.7705,325.0815,324.5915,324.9778,37983.0
2022-03-21 14:45:00,344.96,345.19,344.65,344.71,46484.0,325.0155,325.2322,324.7234,324.78,46484.0
2022-03-21 14:50:00,344.71,344.84,344.51,344.53,33455.0,324.78,324.9024,324.5915,324.6104,33455.0
2022-03-21 14:55:00,344.54,344.58,343.75,343.81,43044.0,324.6198,324.6575,323.8755,323.932,43044.0
2022-03-21 15:00:00,343.74,343.9,343.61,343.72,29159.0,323.866,324.0168,323.7436,323.8472,29159.0
2022-03-21 15:05:00,343.7,343.99,343.7,343.88,25801.0,323.8284,324.1016,323.8284,323.998,25801.0
2022-03-21 15:10:00,343.93,344.42,343.93,344.42,21595.0,324.0451,324.5067,324.0451,324.5067,21595.0
2022-03-21 15:15:00,344.45,344.71,344.2,344.21,27940.0,324.535,324.78,324.2995,324.3089,27940.0
2022-03-21 15:20:00,344.22,344.6,344.11,344.57,19573.0,324.3183,324.6763,324.2147,324.6481,19573.0
2022-03-21 15:25:00,344.55,344.87,344.55,344.81,16088.0,324.6292,324.9307,324.6292,324.8742,16088.0
2022-03-21 15:30:00,344.85,344.97,344.4,344.56,57920.0,324.9119,325.0249,324.4879,324.6386,57920.0
2022-03-21 15:35:00,344.56,344.72,344.42,344.46,28041.0,324.6386,324.7894,324.5067,324.5444,28041.0
2022-03-21 15:40:00,344.44,344.64,344.2,344.32,31492.0,324.5256,324.714,324.2995,324.4125,31492.0
2022-03-21 15:45:00,344.32,344.49,343.86,343.86,48308.0,324.4125,324.5727,323.9791,323.9791,48308.0
2022-03-21 15:50:00,343.92,344.93,343.92,344.84,108646.0,324.0356,324.9872,324.0356,324.9024,108646.0
2022-03-21 15:55:00,344.87,345.44,344.74,345.44,145223.0,324.9307,325.4678,324.8082,325.4678,145223.0
2022-03-22 09:30:00,347.12,347.42,346.85,346.95,86854.0,327.0506,327.3333,326.7962,326.8905,86854.0
2022-03-22 09:35:00,346.92,347.62,346.92,347.53,76926.0,326.8622,327.5217,326.8622,327.4369,76926.0
2022-03-22 09:40:00,347.6,347.87,347.33,347.8,133988.0,327.5029,327.7573,327.2485,327.6913,133988.0
2022-03-22 09:45:00,347.69,348.31,347.54,348.31,55706.0,327.5877,328.1718,327.4463,328.1718,55706.0
2022-03-22 09:50:00,348.33,348.4,348.03,348.24,49184.0,328.1907,328.2566,327.908,328.1059,49184.0
2022-03-22 09:55:00,348.24,348.47,347.98,347.99,42362.0,328.1059,328.3226,327.8609,327.8703,42362.0
2022-03-22 10:00:00,348.02,348.45,348.02,348.35,149768.0,327.8986,328.3037,327.8986,328.2095,149768.0
2022-03-22 10:05:00,348.37,348.38,348.01,348.18,45800.0,328.2284,328.2378,327.8892,328.0493,45800.0
2022-03-22 10:10:00,348.17,348.43,348.08,348.18,85000.0,328.0399,328.2849,327.9551,328.0493,85000.0
2022-03-22 10:15:00,348.16,348.19,347.8,348.06,40690.0,328.0305,328.0588,327.6913,327.9363,40690.0
2022-03-22 10:20:00,348.08,348.31,348.01,348.1,36807.0,327.9551,328.1718,327.8892,327.974,36807.0
2022-03-22 10:25:00,348.09,348.28,347.85,347.9,30169.0,327.9645,328.1436,327.7384,327.7855,30169.0
2022-03-22 10:30:00,347.95,348.19,347.89,348.19,25579.0,327.8326,328.0588,327.7761,328.0588,25579.0
2022-03-22 10:35:00,348.15,348.54,348.12,348.15,45368.0,328.0211,328.3885,327.9928,328.0211,45368.0
2022-03-22 10:40:00,348.16,348.45,348.11,348.16,51264.0,328.0305,328.3037,327.9834,328.0305,51264.0
2022-03-22 10:45:00,348.17,348.26,348.07,348.22,17401.0,328.0399,328.1247,327.9457,328.087,17401.0
2022-03-22 10:50:00,348.12,348.24,348.05,348.09,30754.0,327.9928,328.1059,327.9269,327.9645,30754.0
2022-03-22 10:55:00,348.09,348.12,347.73,347.86,19697.0,327.9645,327.9928,327.6254,327.7478,19697.0
2022-03-22 11:00:00,347.85,347.92,347.39,347.58,32935.0,327.7384,327.8044,327.305,327.484,32935.0
2022-03-22 11:05:00,347.61,347.64,347.39,347.61,27495.0,327.5123,327.5406,327.305,327.5123,27495.0
2022-03-22 11:10:00,347.62,347.77,347.53,347.65,20761.0,327.5217,327.663,327.4369,327.55,20761.0
2022-03-22 11:15:00,347.68,347.85,347.63,347.81,22874.0,327.5782,327.7384,327.5311,327.7007,22874.0
2022-03-22 11:20:00,347.77,347.9,347.63,347.89,25217.0,327.663,327.7855,327.5311,327.7761,25217.0
2022-03-22 11:25:00,347.89,347.9,347.58,347.7,17147.0,327.7761,327.7855,327.484,327.5971,17147.0
2022-03-22 11:30:00,347.68,347.69,347.36,347.49,54920.0,327.5782,327.5877,327.2767,327.3992,54920.0
2022-03-22 11:35:00,347.51,347.66,347.33,347.62,53112.0,327.4181,327.5594,327.2485,327.5217,53112.0
2022-03-22 11:40:00,347.62,347.76,347.33,347.36,32075.0,327.5217,327.6536,327.2485,327.2767,32075.0
2022-03-22 11:45:00,347.35,347.7,347.3,347.7,28314.0,327.2673,327.5971,327.2202,327.5971,28314.0
2022-03-22 11:50:00,347.68,347.73,347.48,347.65,23476.0,327.5782,327.6254,327.3898,327.55,23476.0
2022-03-22 11:55:00,347.67,347.83,347.6,347.72,48126.0,327.5688,327.7196,327.5029,327.6159,48126.0
2022-03-22 12:00:00,347.7,347.78,347.48,347.58,36632.0,327.5971,327.6725,327.3898,327.484,36632.0
2022-03-22 12:05:00,347.57,347.93,347.56,347.78,25107.0,327.4746,327.8138,327.4652,327.6725,25107.0
2022-03-22 12:10:00,347.77,347.88,347.68,347.69,5999.0,327.663,327.7667,327.5782,327.5877,5999.0
2022-03-22 12:15:00,347.73,347.78,347.58,347.72,13416.0,327.6254,327.6725,327.484,327.6159,13416.0
2022-03-22 12:20:00,347.67,347.68,347.24,347.49,20292.0,327.5688,327.5782,327.1637,327.3992,20292.0
2022-03-22 12:25:00,347.46,347.51,347.36,347.4,11343.0,327.371,327.4181,327.2767,327.3144,11343.0
2022-03-22 12:30:00,347.38,347.53,347.18,347.53,30466.0,327.2956,327.4369,327.1072,327.4369,30466.0
2022-03-22 12:35:00,347.56,347.72,347.47,347.57,34001.0,327.4652,327.6159,327.3804,327.4746,34001.0
2022-03-22 12:40:00,347.56,347.77,347.42,347.55,11812.0,327.4652,327.663,327.3333,327.4558,11812.0
2022-03-22 12:45:00,347.52,347.65,347.43,347.64,14469.0,327.4275,327.55,327.3427,327.5406,14469.0
2022-03-22 12:50:00,347.69,347.95,347.69,347.95,14857.0,327.5877,327.8326,327.5877,327.8326,14857.0
2022-03-22 12:55:00,347.95,348.05,347.88,348.05,9280.0,327.8326,327.9269,327.7667,327.9269,9280.0
2022-03-22 13:00:00,348.03,348.28,347.96,348.22,21182.0,327.908,328.1436,327.8421,328.087,21182.0
2022-03-22 13:05:00,348.28,348.3,348.14,348.17,25041.0,328.1436,328.1624,328.0117,328.0399,25041.0
2022-03-22 13:10:00,348.11,348.31,348.06,348.26,15733.0,327.9834,328.1718,327.9363,328.1247,15733.0
2022-03-22 13:15:00,348.35,348.43,348.18,348.24,24667.0,328.2095,328.2849,328.0493,328.1059,24667.0
2022-03-22 13:20:00,348.23,348.23,347.97,347.98,12702.0,328.0964,328.0964,327.8515,327.8609,12702.0
2022-03-22 13:25:00,347.96,348.16,347.95,348.16,11255.0,327.8421,328.0305,327.8326,328.0305,11255.0
2022-03-22 13:30:00,348.24,348.37,348.2,348.34,19368.0,328.1059,328.2284,328.0682,328.2001,19368.0
2022-03-22 13:35:00,348.36,348.4,348.1,348.16,33119.0,328.2189,328.2566,327.974,328.0305,33119.0
2022-03-22 13:40:00,348.17,348.17,347.98,348.06,23807.0,328.0399,328.0399,327.8609,327.9363,23807.0
2022-03-22 13:45:00,348.11,348.11,347.85,347.94,15811.0,327.9834,327.9834,327.7384,327.8232,15811.0
2022-03-22 13:50:00,347.97,348.22,347.97,348.2,15798.0,327.8515,328.087,327.8515,328.0682,15798.0
2022-03-22 13:55:00,348.22,348.31,348.1,348.21,18488.0,328.087,328.1718,327.974,328.0776,18488.0
2022-03-22 14:00:00,348.25,348.28,347.9,347.98,21495.0,328.1153,328.1436,327.7855,327.8609,21495.0
2022-03-22 14:05:00,347.95,348.08,347.83,347.92,20431.0,327.8326,327.9551,327.7196,327.8044,20431.0
2022-03-22 14:10:00,347.91,348.06,347.83,347.84,13908.0,327.7949,327.9363,327.7196,327.729,13908.0
2022-03-22 14:15:00,347.83,347.95,347.72,347.92,10186.0,327.7196,327.8326,327.6159,327.8044,10186.0
2022-03-22 14:20:00,347.88,347.89,347.55,347.58,15065.0,327.7667,327.7761,327.4558,327.484,15065.0
2022-03-22 14:25:00,347.53,347.57,347.17,347.4,42421.0,327.4369,327.4746,327.0977,327.3144,42421.0
2022-03-22 14:30:00,347.38,347.54,347.22,347.52,23422.0,327.2956,327.4463,327.1448,327.4275,23422.0
2022-03-22 14:35:00,347.52,347.63,347.45,347.54,43905.0,327.4275,327.5311,327.3615,327.4463,43905.0
2022-03-22 14:40:00,347.48,347.54,347.39,347.39,11745.0,327.3898,327.4463,327.305,327.305,11745.0
2022-03-22 14:45:00,347.38,347.46,347.22,347.22,18896.0,327.2956,327.371,327.1448,327.1448,18896.0
2022-03-22 14:50:00,347.25,347.51,347.23,347.47,7546.0,327.1731,327.4181,327.1543,327.3804,7546.0
2022-03-22 14:55:00,347.49,347.68,347.46,347.5,27717.0,327.3992,327.5782,327.371,327.4087,27717.0
2022-03-22 15:00:00,347.45,347.7,347.43,347.63,22891.0,327.3615,327.5971,327.3427,327.5311,22891.0
2022-03-22 15:05:00,347.65,347.72,347.57,347.67,17011.0,327.55,327.6159,327.4746,327.5688,17011.0
2022-03-22 15:10:00,347.69,347.78,347.5,347.75,28780.0,327.5877,327.6725,327.4087,327.6442,28780.0
2022-03-22 15:15:00,347.77,348.02,347.76,347.78,44714.0,327.663,327.8986,327.6536,327.6725,44714.0
2022-03-22 15:20:00,347.77,347.92,347.51,347.79,25109.0,327.663,327.8044,327.4181,327.6819,25109.0
2022-03-22 15:25:00,347.77,347.88,347.6,347.66,31836.0,327.663,327.7667,327.5029,327.5594,31836.0
2022-03-22 15:30:00,347.69,347.88,347.56,347.85,29343.0,327.5877,327.7667,327.4652,327.7384,29343.0
2022-03-22 15:35:00,347.79,348.08,347.79,347.95,39448.0,327.6819,327.9551,327.6819,327.8326,39448.0
2022-03-22 15:40:00,347.94,348.22,347.84,348.16,42247.0,327.8232,328.087,327.729,328.0305,42247.0
2022-03-22 15:45:00,348.19,348.64,348.09,348.52,82085.0,328.0588,328.4827,327.9645,328.3697,82085.0
2022-03-22 15:50:00,348.58,348.73,347.8,347.8,95472.0,328.4262,328.5675,327.6913,327.6913,95472.0
2022-03-22 15:55:00,347.85,348.16,347.6,348.12,235417.0,327.7384,328.0305,327.5029,327.9928,235417.0
2022-03-23 09:30:00,346.13,346.44,345.75,345.84,218727.0,326.1179,326.4099,325.7598,325.8446,218727.0
2022-03-23 09:35:00,345.85,345.9,345.55,345.58,78744.0,325.8541,325.9012,325.5714,325.5997,78744.0
2022-03-23 09:40:00,345.55,345.57,345.17,345.28,34032.0,325.5714,325.5902,325.2134,325.317,34032.0
2022-03-23 09:45:00,345.32,345.32,344.88,345.12,53430.0,325.3547,325.3547,324.9401,325.1663,53430.0
2022-03-23 09:50:00,345.05,345.42,345.03,345.35,56351.0,325.1003,325.4489,325.0815,325.383,56351.0
2022-03-23 09:55:00,345.41,345.62,345.17,345.17,71123.0,325.4395,325.6374,325.2134,325.2134,71123.0
2022-03-23 10:00:00,345.15,345.45,345.07,345.45,31813.0,325.1945,325.4772,325.1191,325.4772,31813.0
2022-03-23 10:05:00,345.43,345.72,345.4,345.64,22381.0,325.4583,325.7316,325.4301,325.6562,22381.0
2022-03-23 10:10:00,345.66,345.92,345.5,345.92,34560.0,325.675,325.92,325.5243,325.92,34560.0
2022-03-23 10:15:00,345.92,346.14,345.84,345.88,87318.0,325.92,326.1273,325.8446,325.8823,87318.0
2022-03-23 10:20:00,345.87,346.06,345.72,346.02,22372.0,325.8729,326.0519,325.7316,326.0142,22372.0
2022-03-23 10:25:00,346.03,346.04,345.61,345.84,18220.0,326.0236,326.0331,325.6279,325.8446,18220.0
2022-03-23 10:30:00,345.89,346.1,345.79,345.93,27632.0,325.8917,326.0896,325.7975,325.9294,27632.0
2022-03-23 10:35:00,345.93,346.01,345.76,345.77,27114.0,325.9294,326.0048,325.7693,325.7787,27114.0
2022-03-23 10:40:00,345.77,345.91,345.54,345.64,32721.0,325.7787,325.9106,325.562,325.6562,32721.0
2022-03-23 10:45:00,345.57,345.64,345.44,345.55,43003.0,325.5902,325.6562,325.4678,325.5714,43003.0
2022-03-23 10:50:00,345.6,345.63,345.27,345.46,34899.0,325.6185,325.6468,325.3076,325.4866,34899.0
2022-03-23 10:55:00,345.46,345.59,345.33,345.4,19769.0,325.4866,325.6091,325.3641,325.4301,19769.0
2022-03-23 11:00:00,345.4,345.77,345.37,345.62,18166.0,325.4301,325.7787,325.4018,325.6374,18166.0
2022-03-23 11:05:00,345.63,345.68,345.5,345.5,26281.0,325.6468,325.6939,325.5243,325.5243,26281.0
2022-03-23 11:10:00,345.5,345.59,345.4,345.55,42034.0,325.5243,325.6091,325.4301,325.5714,42034.0
2022-03-23 11:15:00,345.59,345.63,345.3,345.41,69771.0,325.6091,325.6468,325.3359,325.4395,69771.0
2022-03-23 11:20:00,345.45,345.54,345.3,345.4,37801.0,325.4772,325.562,325.3359,325.4301,37801.0
2022-03-23 11:25:00,345.45,345.63,345.43,345.57,26926.0,325.4772,325.6468,325.4583,325.5902,26926.0
2022-03-23 11:30:00,345.6,345.61,345.32,345.39,22413.0,325.6185,325.6279,325.3547,325.4206,22413.0
2022-03-23 11:35:00,345.36,345.5,345.26,345.4,23426.0,325.3924,325.5243,325.2982,325.4301,23426.0
2022-03-23 11:40:00,345.41,345.43,345.11,345.28,19762.0,325.4395,325.4583,325.1568,325.317,19762.0
2022-03-23 11:45:00,345.25,345.35,345.15,345.21,26225.0,325.2887,325.383,325.1945,325.2511,26225.0
2022-03-23 11:50:00,345.22,345.41,345.21,345.4,20435.0,325.2605,325.4395,325.2511,325.4301,20435.0
2022-03-23 11:55:00,345.43,345.46,345.19,345.27,19149.0,325.4583,325.4866,325.2322,325.3076,19149.0
2022-03-23 12:00:00,345.28,345.71,345.24,345.27,92590.0,325.317,325.7221,325.2793,325.3076,92590.0
2022-03-23 12:05:00,345.33,345.33,344.87,345.03,51221.0,325.3641,325.3641,324.9307,325.0815,51221.0
2022-03-23 12:10:00,344.98,345.02,344.5,344.72,24524.0,325.0344,325.072,324.5821,324.7894,24524.0
2022-03-23 12:15:00,344.75,345.17,344.75,345.13,86228.0,324.8177,325.2134,324.8177,325.1757,86228.0
2022-03-23 12:20:00,345.1,345.13,345.02,345.05,11150.0,325.1474,325.1757,325.072,325.1003,11150.0
2022-03-23 12:25:00,345.11,345.15,345.02,345.1,9491.0,325.1568,325.1945,325.072,325.1474,9491.0
2022-03-23 12:30:00,345.1,345.34,345.1,345.14,21596.0,325.1474,325.3735,325.1474,325.1851,21596.0
2022-03-23 12:35:00,345.12,345.12,344.82,345.08,18418.0,325.1663,325.1663,324.8836,325.1286,18418.0
2022-03-23 12:40:00,345.1,345.1,344.67,344.67,38755.0,325.1474,325.1474,324.7423,324.7423,38755.0
2022-03-23 12:45:00,344.64,344.76,344.51,344.64,31821.0,324.714,324.8271,324.5915,324.714,31821.0
2022-03-23 12:50:00,344.62,344.73,344.55,344.66,21081.0,324.6952,324.7988,324.6292,324.7329,21081.0
2022-03-23 12:55:00,344.61,344.82,344.6,344.8,13701.0,324.6857,324.8836,324.6763,324.8648,13701.0
2022-03-23 13:00:00,344.76,344.79,344.52,344.52,12513.0,324.8271,324.8553,324.6009,324.6009,12513.0
2022-03-23 13:05:00,344.54,344.71,344.5,344.63,20315.0,324.6198,324.78,324.5821,324.7046,20315.0
2022-03-23 13:10:00,344.65,344.7,344.46,344.58,9314.0,324.7234,324.7705,324.5444,324.6575,9314.0
2022-03-23 13:15:00,344.64,344.64,344.31,344.34,15962.0,324.714,324.714,324.4031,324.4314,15962.0
2022-03-23 13:20:00,344.41,344.44,344.2,344.27,29752.0,324.4973,324.5256,324.2995,324.3654,29752.0
2022-03-23 13:25:00,344.24,344.24,343.9,343.96,50518.0,324.3371,324.3371,324.0168,324.0733,50518.0
2022-03-23 13:30:00,343.94,344.14,343.72,344.05,29683.0,324.0545,324.2429,323.8472,324.1581,29683.0
2022-03-23 13:35:00,344.06,344.12,343.98,344.1,26603.0,324.1675,324.2241,324.0922,324.2052,26603.0
2022-03-23 13:40:00,344.02,344.04,343.81,343.81,21829.0,324.1299,324.1487,323.932,323.932,21829.0
2022-03-23 13:45:00,343.85,343.95,343.63,343.93,66315.0,323.9697,324.0639,323.7624,324.0451,66315.0
2022-03-23 13:50:00,343.9,344.35,343.89,344.35,35106.0,324.0168,324.4408,324.0074,324.4408,35106.0
2022-03-23 13:55:00,344.37,344.45,344.31,344.4,20501.0,324.4596,324.535,324.4031,324.4879,20501.0
2022-03-23 14:00:00,344.42,344.56,344.3,344.54,14974.0,324.5067,324.6386,324.3937,324.6198,14974.0
2022-03-23 14:05:00,344.46,344.61,344.32,344.35,30173.0,324.5444,324.6857,324.4125,324.4408,30173.0
2022-03-23 14:10:00,344.38,344.4,344.22,344.36,9422.0,324.469,324.4879,324.3183,324.4502,9422.0
2022-03-23 14:15:00,344.23,344.51,344.11,344.48,22523.0,324.3277,324.5915,324.2147,324.5633,22523.0
2022-03-23 14:20:00,344.56,344.59,344.37,344.39,11502.0,324.6386,324.6669,324.4596,324.4785,11502.0
2022-03-23 14:25:00,344.33,344.68,344.33,344.68,22592.0,324.4219,324.7517,324.4219,324.7517,22592.0
2022-03-23 14:30:00,344.64,344.73,344.41,344.44,8319.0,324.714,324.7988,324.4973,324.5256,8319.0
2022-03-23 14:35:00,344.39,344.52,344.23,344.52,9683.0,324.4785,324.6009,324.3277,324.6009,9683.0
2022-03-23 14:40:00,344.57,344.65,344.48,344.57,13371.0,324.6481,324.7234,324.5633,324.6481,13371.0
2022-03-23 14:45:00,344.54,344.8,344.54,344.75,29151.0,324.6198,324.8648,324.6198,324.8177,29151.0
2022-03-23 14:50:00,344.74,344.78,344.56,344.59,18813.0,324.8082,324.8459,324.6386,324.6669,18813.0
2022-03-23 14:55:00,344.64,344.67,344.25,344.26,37956.0,324.714,324.7423,324.3466,324.356,37956.0
2022-03-23 15:00:00,344.28,344.77,344.2,344.62,21240.0,324.3748,324.8365,324.2995,324.6952,21240.0
2022-03-23 15:05:00,344.62,344.62,344.32,344.37,20649.0,324.6952,324.6952,324.4125,324.4596,20649.0
2022-03-23 15:10:00,344.38,344.49,344.27,344.4,13439.0,324.469,324.5727,324.3654,324.4879,13439.0
2022-03-23 15:15:00,344.4,344.51,344.33,344.36,10571.0,324.4879,324.5915,324.4219,324.4502,10571.0
2022-03-23 15:20:00,344.38,344.62,344.27,344.61,17437.0,324.469,324.6952,324.3654,324.6857,17437.0
2022-03-23 15:25:00,344.56,344.66,344.55,344.63,23422.0,324.6386,324.7329,324.6292,324.7046,23422.0
2022-03-23 15:30:00,344.63,344.69,344.38,344.43,18614.0,324.7046,324.7611,324.469,324.5162,18614.0
2022-03-23 15:35:00,344.39,344.48,344.15,344.17,19180.0,324.4785,324.5633,324.2523,324.2712,19180.0
2022-03-23 15:40:00,344.13,344.48,343.85,344.48,45467.0,324.2335,324.5633,323.9697,324.5633,45467.0
2022-03-23 15:45:00,344.5,344.66,344.2,344.21,57238.0,324.5821,324.7329,324.2995,324.3089,57238.0
2022-03-23 15:50:00,344.21,344.21,343.6,343.63,93978.0,324.3089,324.3089,323.7341,323.7624,93978.0
2022-03-23 15:55:00,343.67,343.97,343.35,343.39,211145.0,323.8001,324.0827,323.4986,323.5363,211145.0
2022-03-24 09:30:00,344.49,344.54,343.78,343.83,91357.0,324.5727,324.6198,323.9037,323.9508,91357.0
2022-03-24 09:35:00,343.8,343.8,343.53,343.62,60496.0,323.9226,323.9226,323.6682,323.753,60496.0
2022-03-24 09:40:00,343.62,344.19,343.43,344.12,36131.0,323.753,324.29,323.574,324.2241,36131.0
2022-03-24 09:45:00,344.14,344.35,343.81,344.3,36669.0,324.2429,324.4408,323.932,324.3937,36669.0
2022-03-24 09:50:00,344.3,344.83,344.2,344.69,48680.0,324.3937,324.893,324.2995,324.7611,48680.0
2022-03-24 09:55:00,344.7,344.82,344.61,344.62,30184.0,324.7705,324.8836,324.6857,324.6952,30184.0
2022-03-24 10:00:00,344.67,345.36,344.56,345.07,53236.0,324.7423,325.3924,324.6386,325.1191,53236.0
2022-03-24 10:05:00,345.19,345.31,345.08,345.27,57387.0,325.2322,325.3453,325.1286,325.3076,57387.0
2022-03-24 10:10:00,345.33,345.42,345.04,345.36,36516.0,325.3641,325.4489,325.0909,325.3924,36516.0
2022-03-24 10:15:00,345.37,345.45,344.93,345.09,25260.0,325.4018,325.4772,324.9872,325.138,25260.0
2022-03-24 10:20:00,345.16,345.22,344.99,344.99,20395.0,325.2039,325.2605,325.0438,325.0438,20395.0
2022-03-24 10:25:00,345.01,345.02,344.74,344.83,28538.0,325.0626,325.072,324.8082,324.893,28538.0
2022-03-24 10:30:00,344.81,345.43,344.75,345.4,33796.0,324.8742,325.4583,324.8177,325.4301,33796.0
2022-03-24 10:35:00,345.4,345.46,345.06,345.07,22688.0,325.4301,325.4866,325.1097,325.1191,22688.0
2022-03-24 10:40:00,345.17,345.24,344.93,345.24,46552.0,325.2134,325.2793,324.9872,325.2793,46552.0
2022-03-24 10:45:00,345.25,345.42,345.25,345.28,27104.0,325.2887,325.4489,325.2887,325.317,27104.0
2022-03-24 10:50:00,345.28,345.32,345.08,345.18,20487.0,325.317,325.3547,325.1286,325.2228,20487.0
2022-03-24 10:55:00,345.14,345.21,344.93,345.02,23896.0,325.1851,325.2511,324.9872,325.072,23896.0
2022-03-24 11:00:00,345.04,345.94,345.0,345.25,84221.0,325.0909,325.9388,325.0532,325.2887,84221.0
2022-03-24 11:05:00,345.25,345.6,345.11,345.25,26474.0,325.2887,325.6185,325.1568,325.2887,26474.0
2022-03-24 11:10:00,345.19,345.57,345.15,345.36,15384.0,325.2322,325.5902,325.1945,325.3924,15384.0
2022-03-24 11:15:00,345.44,345.56,345.35,345.53,13966.0,325.4678,325.5808,325.383,325.5526,13966.0
2022-03-24 11:20:00,345.59,345.62,345.36,345.45,19451.0,325.6091,325.6374,325.3924,325.4772,19451.0
2022-03-24 11:25:00,345.47,345.87,345.42,345.78,51711.0,325.496,325.8729,325.4489,325.7881,51711.0
2022-03-24 11:30:00,345.85,345.91,345.65,345.67,25137.0,325.8541,325.9106,325.6656,325.6845,25137.0
2022-03-24 11:35:00,345.67,345.8,345.66,345.74,13999.0,325.6845,325.8069,325.675,325.7504,13999.0
2022-03-24 11:40:00,345.76,346.19,345.76,346.09,54843.0,325.7693,326.1744,325.7693,326.0802,54843.0
2022-03-24 11:45:00,346.08,346.19,345.98,346.09,57431.0,326.0708,326.1744,325.9765,326.0802,57431.0
2022-03-24 11:50:00,346.1,346.12,345.98,346.07,17818.0,326.0896,326.1084,325.9765,326.0613,17818.0
2022-03-24 11:55:00,346.03,346.21,345.99,346.03,19695.0,326.0236,326.1932,325.986,326.0236,19695.0
2022-03-24 12:00:00,346.02,346.26,345.8,345.83,63347.0,326.0142,326.2403,325.8069,325.8352,63347.0
2022-03-24 12:05:00,345.8,345.83,345.58,345.63,26468.0,325.8069,325.8352,325.5997,325.6468,26468.0
2022-03-24 12:10:00,345.67,345.75,345.61,345.66,8360.0,325.6845,325.7598,325.6279,325.675,8360.0
2022-03-24 12:15:00,345.63,345.73,345.54,345.58,11633.0,325.6468,325.741,325.562,325.5997,11633.0
2022-03-24 12:20:00,345.54,345.65,345.44,345.44,12354.0,325.562,325.6656,325.4678,325.4678,12354.0
2022-03-24 12:25:00,345.44,345.52,345.11,345.21,22562.0,325.4678,325.5431,325.1568,325.2511,22562.0
2022-03-24 12:30:00,345.2,345.29,344.96,345.0,38839.0,325.2416,325.3264,325.0155,325.0532,38839.0
2022-03-24 12:35:00,345.02,345.41,344.97,345.37,37493.0,325.072,325.4395,325.0249,325.4018,37493.0
2022-03-24 12:40:00,345.34,345.42,345.25,345.37,13462.0,325.3735,325.4489,325.2887,325.4018,13462.0
2022-03-24 12:45:00,345.32,345.32,345.13,345.21,5204.0,325.3547,325.3547,325.1757,325.2511,5204.0
2022-03-24 12:50:00,345.21,345.45,345.21,345.34,11625.0,325.2511,325.4772,325.2511,325.3735,11625.0
2022-03-24 12:55:00,345.35,345.46,345.32,345.38,19705.0,325.383,325.4866,325.3547,325.4112,19705.0
2022-03-24 13:00:00,345.4,345.65,345.33,345.33,40386.0,325.4301,325.6656,325.3641,325.3641,40386.0
2022-03-24 13:05:00,345.42,345.52,345.26,345.33,15203.0,325.4489,325.5431,325.2982,325.3641,15203.0
2022-03-24 13:10:00,345.36,345.55,345.29,345.51,11592.0,325.3924,325.5714,325.3264,325.5337,11592.0
2022-03-24 13:15:00,345.48,345.69,345.47,345.69,5026.0,325.5054,325.7033,325.496,325.7033,5026.0
2022-03-24 13:20:00,345.69,345.76,345.59,345.73,25730.0,325.7033,325.7693,325.6091,325.741,25730.0
2022-03-24 13:25:00,345.75,345.9,345.73,345.78,8229.0,325.7598,325.9012,325.741,325.7881,8229.0
2022-03-24 13:30:00,345.82,345.87,345.61,345.68,12600.0,325.8258,325.8729,325.6279,325.6939,12600.0
2022-03-24 13:35:00,345.71,345.82,345.66,345.68,18726.0,325.7221,325.8258,325.675,325.6939,18726.0
2022-03-24 13:40:00,345.7,345.89,345.64,345.82,20081.0,325.7127,325.8917,325.6562,325.8258,20081.0
2022-03-24 13:45:00,345.8,346.05,345.78,346.0,21888.0,325.8069,326.0425,325.7881,325.9954,21888.0
2022-03-24 13:50:00,345.99,346.06,345.93,345.94,20546.0,325.986,326.0519,325.9294,325.9388,20546.0
2022-03-24 13:55:00,345.92,346.01,345.91,345.94,14702.0,325.92,326.0048,325.9106,325.9388,14702.0
2022-03-24 14:00:00,345.92,346.27,345.86,346.27,32790.0,325.92,326.2498,325.8635,326.2498,32790.0
2022-03-24 14:05:00,346.19,346.22,346.05,346.05,13686.0,326.1744,326.2027,326.0425,326.0425,13686.0
2022-03-24 14:10:00,346.06,346.12,345.79,346.03,39486.0,326.0519,326.1084,325.7975,326.0236,39486.0
2022-03-24 14:15:00,346.04,346.15,345.94,346.02,15329.0,326.0331,326.1367,325.9388,326.0142,15329.0
2022-03-24 14:20:00,346.0,346.0,345.77,345.89,29058.0,325.9954,325.9954,325.7787,325.8917,29058.0
2022-03-24 14:25:00,345.92,345.98,345.77,345.88,22603.0,325.92,325.9765,325.7787,325.8823,22603.0
2022-03-24 14:30:00,345.9,345.99,345.7,345.73,32499.0,325.9012,325.986,325.7127,325.741,32499.0
2022-03-24 14:35:00,345.72,345.93,345.66,345.93,27799.0,325.7316,325.9294,325.675,325.9294,27799.0
2022-03-24 14:40:00,345.92,345.96,345.82,345.86,25956.0,325.92,325.9577,325.8258,325.8635,25956.0
2022-03-24 14:45:00,345.84,345.87,345.5,345.68,35626.0,325.8446,325.8729,325.5243,325.6939,35626.0
2022-03-24 14:50:00,345.67,346.01,345.67,345.92,46123.0,325.6845,326.0048,325.6845,325.92,46123.0
2022-03-24 14:55:00,345.91,345.99,345.81,345.9,20012.0,325.9106,325.986,325.8164,325.9012,20012.0
2022-03-24 15:00:00,345.9,345.95,345.63,345.74,23900.0,325.9012,325.9483,325.6468,325.7504,23900.0
2022-03-24 15:05:00,345.75,346.22,345.71,346.17,27446.0,325.7598,326.2027,325.7221,326.1556,27446.0
2022-03-24 15:10:00,346.1,346.22,346.09,346.22,18298.0,326.0896,326.2027,326.0802,326.2027,18298.0
2022-03-24 15:15:00,346.19,346.34,346.13,346.34,30871.0,326.1744,326.3157,326.1179,326.3157,30871.0
2022-03-24 15:20:00,346.36,346.66,346.35,346.66,117212.0,326.3346,326.6172,326.3251,326.6172,117212.0
2022-03-24 15:25:00,346.7,346.86,346.68,346.75,89048.0,326.6549,326.8057,326.6361,326.702,89048.0
2022-03-24 15:30:00,346.76,346.83,346.44,346.56,82169.0,326.7114,326.7774,326.4099,326.523,82169.0
2022-03-24 15:35:00,346.57,346.68,346.36,346.38,53968.0,326.5324,326.6361,326.3346,326.3534,53968.0
2022-03-24 15:40:00,346.4,346.51,346.22,346.48,74894.0,326.3723,326.4759,326.2027,326.4476,74894.0
2022-03-24 15:45:00,346.49,346.66,346.46,346.59,71310.0,326.457,326.6172,326.4288,326.5513,71310.0
2022-03-24 15:50:00,346.62,347.0,346.62,346.8,98519.0,326.5795,326.9376,326.5795,326.7491,98519.0
2022-03-24 15:55:00,346.82,347.03,346.67,347.0,126814.0,326.768,326.9658,326.6266,326.9376,126814.0
2022-03-25 09:30:00,347.59,347.88,347.46,347.83,133776.0,327.4935,327.7667,327.371,327.7196,133776.0
2022-03-25 09:35:00,347.82,348.13,347.6,347.66,87661.0,327.7102,328.0022,327.5029,327.5594,87661.0
2022-03-25 09:40:00,347.69,347.75,347.35,347.56,56129.0,327.5877,327.6442,327.2673,327.4652,56129.0
2022-03-25 09:45:00,347.57,348.05,347.37,347.93,37231.0,327.4746,327.9269,327.2862,327.8138,37231.0
2022-03-25 09:50:00,347.9,348.02,347.8,347.96,17900.0,327.7855,327.8986,327.6913,327.8421,17900.0
2022-03-25 09:55:00,348.0,348.04,347.7,347.79,36120.0,327.8797,327.9174,327.5971,327.6819,36120.0
2022-03-25 10:00:00,347.82,348.0,347.72,347.86,28204.0,327.7102,327.8797,327.6159,327.7478,28204.0
2022-03-25 10:05:00,347.94,348.09,347.74,348.04,34249.0,327.8232,327.9645,327.6348,327.9174,34249.0
2022-03-25 10:10:00,348.07,348.36,348.06,348.31,35554.0,327.9457,328.2189,327.9363,328.1718,35554.0
2022-03-25 10:15:00,348.31,348.89,348.3,348.82,28079.0,328.1718,328.7183,328.1624,328.6523,28079.0
2022-03-25 10:20:00,348.86,349.3,348.75,349.12,59678.0,328.69,329.1046,328.5864,328.935,59678.0
2022-03-25 10:25:00,349.12,349.17,348.9,348.91,44281.0,328.935,328.9821,328.7277,328.7371,44281.0
2022-03-25 10:30:00,348.9,349.17,348.9,349.16,37329.0,328.7277,328.9821,328.7277,328.9727,37329.0
2022-03-25 10:35:00,349.18,349.32,349.07,349.11,33316.0,328.9915,329.1234,328.8879,328.9256,33316.0
2022-03-25 10:40:00,349.11,349.3,348.99,349.19,31121.0,328.9256,329.1046,328.8125,329.0009,31121.0
2022-03-25 10:45:00,349.22,349.22,348.99,349.03,26675.0,329.0292,329.0292,328.8125,328.8502,26675.0
2022-03-25 10:50:00,349.1,349.14,348.84,348.97,41737.0,328.9161,328.9538,328.6712,328.7937,41737.0
2022-03-25 10:55:00,348.93,349.14,348.89,348.91,18403.0,328.756,328.9538,328.7183,328.7371,18403.0
2022-03-25 11:00:00,348.92,349.0,348.52,348.69,28460.0,328.7466,328.8219,328.3697,328.5299,28460.0
2022-03-25 11:05:00,348.71,348.72,347.96,347.98,35432.0,328.5487,328.5581,327.8421,327.8609,35432.0
2022-03-25 11:10:00,347.97,348.02,347.23,347.35,60515.0,327.8515,327.8986,327.1543,327.2673,60515.0
2022-03-25 11:15:00,347.28,347.55,347.18,347.24,36463.0,327.2014,327.4558,327.1072,327.1637,36463.0
2022-03-25 11:20:00,347.28,347.33,346.94,346.94,22340.0,327.2014,327.2485,326.881,326.881,22340.0
2022-03-25 11:25:00,346.93,346.98,346.19,346.58,92760.0,326.8716,326.9187,326.1744,326.5418,92760.0
2022-03-25 11:30:00,346.56,346.82,346.29,346.67,40626.0,326.523,326.768,326.2686,326.6266,40626.0
2022-03-25 11:35:00,346.76,346.84,346.56,346.68,20441.0,326.7114,326.7868,326.523,326.6361,20441.0
2022-03-25 11:40:00,346.73,347.14,346.66,347.06,27178.0,326.6832,327.0695,326.6172,326.9941,27178.0
2022-03-25 11:45:00,347.09,347.09,346.67,346.75,30304.0,327.0224,327.0224,326.6266,326.702,30304.0
2022-03-25 11:50:00,346.69,347.11,346.67,346.75,23365.0,326.6455,327.0412,326.6266,326.702,23365.0
2022-03-25 11:55:00,346.71,346.83,346.3,346.72,19479.0,326.6643,326.7774,326.278,326.6738,19479.0
2022-03-25 12:00:00,346.69,346.9,346.6,346.9,9229.0,326.6455,326.8433,326.5607,326.8433,9229.0
2022-03-25 12:05:00,346.93,347.23,346.93,347.11,12039.0,326.8716,327.1543,326.8716,327.0412,12039.0
2022-03-25 12:10:00,347.1,347.26,347.05,347.14,19255.0,327.0318,327.1825,326.9847,327.0695,19255.0
2022-03-25 12:15:00,347.07,347.23,346.9,347.2,9161.0,327.0035,327.1543,326.8433,327.126,9161.0
2022-03-25 12:20:00,347.17,347.28,347.04,347.13,16008.0,327.0977,327.2014,326.9753,327.06,16008.0
2022-03-25 12:25:00,347.2,347.27,346.94,347.12,29375.0,327.126,327.192,326.881,327.0506,29375.0
2022-03-25 12:30:00,347.15,347.18,346.95,347.18,27057.0,327.0789,327.1072,326.8905,327.1072,27057.0
2022-03-25 12:35:00,347.07,347.12,346.49,346.61,80983.0,327.0035,327.0506,326.457,326.5701,80983.0
2022-03-25 12:40:00,346.61,346.82,346.58,346.78,10450.0,326.5701,326.768,326.5418,326.7303,10450.0
2022-03-25 12:45:00,346.79,347.12,346.79,346.98,12628.0,326.7397,327.0506,326.7397,326.9187,12628.0
2022-03-25 12:50:00,346.99,347.21,346.69,346.88,16611.0,326.9281,327.1354,326.6455,326.8245,16611.0
2022-03-25 12:55:00,346.81,347.05,346.65,346.97,13981.0,326.7585,326.9847,326.6078,326.9093,13981.0
2022-03-25 13:00:00,347.01,347.01,346.74,346.97,9587.0,326.947,326.947,326.6926,326.9093,9587.0
2022-03-25 13:05:00,346.99,347.12,346.81,346.98,13138.0,326.9281,327.0506,326.7585,326.9187,13138.0
2022-03-25 13:10:00,346.97,346.97,346.7,346.77,8004.0,326.9093,326.9093,326.6549,326.7209,8004.0
2022-03-25 13:15:00,346.91,347.38,346.88,347.28,19144.0,326.8528,327.2956,326.8245,327.2014,19144.0
2022-03-25 13:20:00,347.33,347.38,346.66,346.69,45081.0,327.2485,327.2956,326.6172,326.6455,45081.0
2022-03-25 13:25:00,346.69,346.81,346.61,346.81,10530.0,326.6455,326.7585,326.5701,326.7585,10530.0
2022-03-25 13:30:00,346.83,347.1,346.83,347.1,8767.0,326.7774,327.0318,326.7774,327.0318,8767.0
2022-03-25 13:35:00,347.12,347.21,347.03,347.19,11414.0,327.0506,327.1354,326.9658,327.1166,11414.0
2022-03-25 13:40:00,347.18,347.28,346.91,347.25,14803.0,327.1072,327.2014,326.8528,327.1731,14803.0
2022-03-25 13:45:00,347.22,347.33,347.12,347.27,41063.0,327.1448,327.2485,327.0506,327.192,41063.0
2022-03-25 13:50:00,347.28,347.4,347.23,347.35,45418.0,327.2014,327.3144,327.1543,327.2673,45418.0
2022-03-25 13:55:00,347.37,347.75,347.37,347.66,67107.0,327.2862,327.6442,327.2862,327.5594,67107.0
2022-03-25 14:00:00,347.68,347.89,347.53,347.79,53033.0,327.5782,327.7761,327.4369,327.6819,53033.0
2022-03-25 14:05:00,347.79,347.97,347.79,347.89,33606.0,327.6819,327.8515,327.6819,327.7761,33606.0
2022-03-25 14:10:00,347.92,347.97,347.72,347.8,10863.0,327.8044,327.8515,327.6159,327.6913,10863.0
2022-03-25 14:15:00,347.8,347.88,347.65,347.65,26465.0,327.6913,327.7667,327.55,327.55,26465.0
2022-03-25 14:20:00,347.68,347.81,347.68,347.76,20616.0,327.5782,327.7007,327.5782,327.6536,20616.0
2022-03-25 14:25:00,347.76,347.86,347.67,347.8,17351.0,327.6536,327.7478,327.5688,327.6913,17351.0
2022-03-25 14:30:00,347.81,347.98,347.74,347.89,20077.0,327.7007,327.8609,327.6348,327.7761,20077.0
2022-03-25 14:35:00,347.83,347.94,347.71,347.76,10396.0,327.7196,327.8232,327.6065,327.6536,10396.0
2022-03-25 14:40:00,347.82,347.87,347.67,347.87,20139.0,327.7102,327.7573,327.5688,327.7573,20139.0
2022-03-25 14:45:00,347.9,347.96,347.73,347.81,12882.0,327.7855,327.8421,327.6254,327.7007,12882.0
2022-03-25 14:50:00,347.86,348.0,347.78,347.93,12872.0,327.7478,327.8797,327.6725,327.8138,12872.0
2022-03-25 14:55:00,347.96,348.03,347.79,347.86,27766.0,327.8421,327.908,327.6819,327.7478,27766.0
2022-03-25 15:00:00,347.86,347.87,347.41,347.51,23287.0,327.7478,327.7573,327.3239,327.4181,23287.0
2022-03-25 15:05:00,347.53,347.6,347.19,347.33,28177.0,327.4369,327.5029,327.1166,327.2485,28177.0
2022-03-25 15:10:00,347.38,347.6,347.33,347.56,22162.0,327.2956,327.5029,327.2485,327.4652,22162.0
2022-03-25 15:15:00,347.54,347.62,347.18,347.23,18358.0,327.4463,327.5217,327.1072,327.1543,18358.0
2022-03-25 15:20:00,347.2,347.22,346.86,347.02,20834.0,327.126,327.1448,326.8057,326.9564,20834.0
2022-03-25 15:25:00,347.05,347.12,346.63,346.68,21020.0,326.9847,327.0506,326.589,326.6361,21020.0
2022-03-25 15:30:00,346.64,346.87,346.44,346.7,13078.0,326.5984,326.8151,326.4099,326.6549,13078.0
2022-03-25 15:35:00,346.69,347.07,346.63,346.79,37024.0,326.6455,327.0035,326.589,326.7397,37024.0
2022-03-25 15:40:00,346.82,347.43,346.82,347.2,38216.0,326.768,327.3427,326.768,327.126,38216.0
2022-03-25 15:45:00,347.21,347.63,347.21,347.63,69557.0,327.1354,327.5311,327.1354,327.5311,69557.0
2022-03-25 15:50:00,347.63,347.97,347.46,347.88,55633.0,327.5311,327.8515,327.371,327.7667,55633.0
2022-03-25 15:55:00,347.89,348.57,347.82,348.51,182744.0,327.7761,328.4168,327.7102,328.3603,182744.0
2022-03-28 09:30:00,347.75,348.16,347.13,347.15,91938.0,327.6442,328.0305,327.06,327.0789,91938.0
2022-03-28 09:35:00,347.14,347.19,346.77,346.89,59671.0,327.0695,327.1166,326.7209,326.8339,59671.0
2022-03-28 09:40:00,346.81,347.13,346.73,346.86,117461.0,326.7585,327.06,326.6832,326.8057,117461.0
2022-03-28 09:45:00,346.84,347.15,346.81,347.11,30278.0,326.7868,327.0789,326.7585,327.0412,30278.0
2022-03-28 09:50:00,347.17,347.46,347.16,347.37,33088.0,327.0977,327.371,327.0883,327.2862,33088.0
2022-03-28 09:55:00,347.33,347.84,347.26,347.82,45672.0,327.2485,327.729,327.1825,327.7102,45672.0
2022-03-28 10:00:00,347.82,347.83,347.24,347.5,27695.0,327.7102,327.7196,327.1637,327.4087,27695.0
2022-03-28 10:05:00,347.47,347.73,347.3,347.5,50392.0,327.3804,327.6254,327.2202,327.4087,50392.0
2022-03-28 10:10:00,347.49,347.5,347.3,347.32,30404.0,327.3992,327.4087,327.2202,327.2391,30404.0
2022-03-28 10:15:00,347.34,347.66,347.21,347.39,19720.0,327.2579,327.5594,327.1354,327.305,19720.0
2022-03-28 10:20:00,347.37,347.44,347.07,347.41,17676.0,327.2862,327.3521,327.0035,327.3239,17676.0
2022-03-28 10:25:00,347.44,347.52,347.21,347.52,20074.0,327.3521,327.4275,327.1354,327.4275,20074.0
2022-03-28 10:30:00,347.52,347.57,347.06,347.1,21424.0,327.4275,327.4746,326.9941,327.0318,21424.0
2022-03-28 10:35:00,347.13,347.23,346.86,346.95,25405.0,327.06,327.1543,326.8057,326.8905,25405.0
2022-03-28 10:40:00,346.98,347.09,346.86,347.09,25145.0,326.9187,327.0224,326.8057,327.0224,25145.0
2022-03-28 10:45:00,347.08,347.35,347.05,347.17,15325.0,327.0129,327.2673,326.9847,327.0977,15325.0
2022-03-28 10:50:00,347.16,347.35,347.08,347.15,25509.0,327.0883,327.2673,327.0129,327.0789,25509.0
2022-03-28 10:55:00,347.29,347.36,347.24,347.35,11661.0,327.2108,327.2767,327.1637,327.2673,11661.0
2022-03-28 11:00:00,347.38,347.42,346.51,346.97,58223.0,327.2956,327.3333,326.4759,326.9093,58223.0
2022-03-28 11:05:00,346.83,346.9,346.62,346.72,14974.0,326.7774,326.8433,326.5795,326.6738,14974.0
2022-03-28 11:10:00,346.71,346.93,346.71,346.92,5012.0,326.6643,326.8716,326.6643,326.8622,5012.0
2022-03-28 11:15:00,346.9,346.99,346.82,346.87,6031.0,326.8433,326.9281,326.768,326.8151,6031.0
2022-03-28 11:20:00,346.97,346.97,346.75,346.83,8184.0,326.9093,326.9093,326.702,326.7774,8184.0
2022-03-28 11:25:00,346.83,346.84,346.43,346.75,17219.0,326.7774,326.7868,326.4005,326.702,17219.0
2022-03-28 11:30:00,346.8,346.85,346.42,346.58,16315.0,326.7491,326.7962,326.3911,326.5418,16315.0
2022-03-28 11:35:00,346.47,346.48,346.22,346.3,20758.0,326.4382,326.4476,326.2027,326.278,20758.0
2022-03-28 11:40:00,346.28,346.37,346.19,346.35,11213.0,326.2592,326.344,326.1744,326.3251,11213.0
2022-03-28 11:45:00,346.33,346.33,345.53,345.53,31349.0,326.3063,326.3063,325.5526,325.5526,31349.0
2022-03-28 11:50:00,345.5,345.74,345.38,345.58,38373.0,325.5243,325.7504,325.4112,325.5997,38373.0
2022-03-28 11:55:00,345.54,345.6,345.48,345.49,13240.0,325.562,325.6185,325.5054,325.5149,13240.0
2022-03-28 12:00:00,345.47,345.78,345.41,345.77,6946.0,325.496,325.7881,325.4395,325.7787,6946.0
2022-03-28 12:05:00,345.75,345.86,345.66,345.69,14613.0,325.7598,325.8635,325.675,325.7033,14613.0
2022-03-28 12:10:00,345.67,345.76,345.44,345.76,22358.0,325.6845,325.7693,325.4678,325.7693,22358.0
2022-03-28 12:15:00,345.72,345.8,345.47,345.63,20069.0,325.7316,325.8069,325.496,325.6468,20069.0
2022-03-28 12:20:00,345.6,345.9,345.6,345.86,10727.0,325.6185,325.9012,325.6185,325.8635,10727.0
2022-03-28 12:25:00,345.86,346.0,345.72,345.8,18487.0,325.8635,325.9954,325.7316,325.8069,18487.0
2022-03-28 12:30:00,345.77,346.02,345.77,345.95,8572.0,325.7787,326.0142,325.7787,325.9483,8572.0
2022-03-28 12:35:00,345.97,346.19,345.97,346.18,9925.0,325.9671,326.1744,325.9671,326.165,9925.0
2022-03-28 12:40:00,346.14,346.32,346.1,346.25,40282.0,326.1273,326.2969,326.0896,326.2309,40282.0
2022-03-28 12:45:00,346.2,346.34,346.15,346.33,16740.0,326.1838,326.3157,326.1367,326.3063,16740.0
2022-03-28 12:50:00,346.33,346.57,346.3,346.53,24253.0,326.3063,326.5324,326.278,326.4947,24253.0
2022-03-28 12:55:00,346.55,346.62,346.5,346.55,8960.0,326.5136,326.5795,326.4665,326.5136,8960.0
2022-03-28 13:00:00,346.55,346.69,346.55,346.63,7962.0,326.5136,326.6455,326.5136,326.589,7962.0
2022-03-28 13:05:00,346.64,346.66,346.4,346.42,40666.0,326.5984,326.6172,326.3723,326.3911,40666.0
2022-03-28 13:10:00,346.39,346.54,346.38,346.48,20822.0,326.3628,326.5042,326.3534,326.4476,20822.0
2022-03-28 13:15:00,346.52,346.56,346.51,346.53,2924.0,326.4853,326.523,326.4759,326.4947,2924.0
2022-03-28 13:20:00,346.54,346.79,346.51,346.79,28956.0,326.5042,326.7397,326.4759,326.7397,28956.0
2022-03-28 13:25:00,346.73,347.0,346.67,346.87,31671.0,326.6832,326.9376,326.6266,326.8151,31671.0
2022-03-28 13:30:00,346.9,347.01,346.76,346.88,18303.0,326.8433,326.947,326.7114,326.8245,18303.0
2022-03-28 13:35:00,346.86,346.91,346.83,346.83,4576.0,326.8057,326.8528,326.7774,326.7774,4576.0
2022-03-28 13:40:00,346.89,346.89,346.72,346.78,7426.0,326.8339,326.8339,326.6738,326.7303,7426.0
2022-03-28 13:45:00,346.89,346.89,346.71,346.81,4611.0,326.8339,326.8339,326.6643,326.7585,4611.0
2022-03-28 13:50:00,346.82,346.85,346.77,346.79,2857.0,326.768,326.7962,326.7209,326.7397,2857.0
2022-03-28 13:55:00,346.76,346.86,346.68,346.8,4162.0,326.7114,326.8057,326.6361,326.7491,4162.0
2022-03-28 14:00:00,346.8,347.01,346.72,346.82,8083.0,326.7491,326.947,326.6738,326.768,8083.0
2022-03-28 14:05:00,346.74,347.02,346.74,347.02,11861.0,326.6926,326.9564,326.6926,326.9564,11861.0
2022-03-28 14:10:00,347.01,347.14,346.85,346.99,8847.0,326.947,327.0695,326.7962,326.9281,8847.0
2022-03-28 14:15:00,346.99,347.02,346.86,346.88,10360.0,326.9281,326.9564,326.8057,326.8245,10360.0
2022-03-28 14:20:00,346.89,347.05,346.85,347.02,6775.0,326.8339,326.9847,326.7962,326.9564,6775.0
2022-03-28 14:25:00,347.02,347.17,346.91,347.1,14618.0,326.9564,327.0977,326.8528,327.0318,14618.0
2022-03-28 14:30:00,347.18,347.27,347.14,347.17,35270.0,327.1072,327.192,327.0695,327.0977,35270.0
2022-03-28 14:35:00,347.19,347.23,347.06,347.17,11084.0,327.1166,327.1543,326.9941,327.0977,11084.0
2022-03-28 14:40:00,347.15,347.74,347.14,347.45,51094.0,327.0789,327.6348,327.0695,327.3615,51094.0
2022-03-28 14:45:00,347.47,347.66,347.45,347.61,20116.0,327.3804,327.5594,327.3615,327.5123,20116.0
2022-03-28 14:50:00,347.64,347.97,347.64,347.93,20754.0,327.5406,327.8515,327.5406,327.8138,20754.0
2022-03-28 14:55:00,347.93,348.32,347.93,348.32,78132.0,327.8138,328.1812,327.8138,328.1812,78132.0
2022-03-28 15:00:00,348.33,348.35,347.91,347.93,27029.0,328.1907,328.2095,327.7949,327.8138,27029.0
2022-03-28 15:05:00,347.99,348.13,347.9,348.05,20445.0,327.8703,328.0022,327.7855,327.9269,20445.0
2022-03-28 15:10:00,348.12,348.13,347.97,348.13,9752.0,327.9928,328.0022,327.8515,328.0022,9752.0
2022-03-28 15:15:00,348.14,348.16,347.99,348.01,7190.0,328.0117,328.0305,327.8703,327.8892,7190.0
2022-03-28 15:20:00,348.0,348.33,347.98,348.29,19849.0,327.8797,328.1907,327.8609,328.153,19849.0
2022-03-28 15:25:00,348.3,348.38,348.27,348.36,41251.0,328.1624,328.2378,328.1341,328.2189,41251.0
2022-03-28 15:30:00,348.34,348.59,348.27,348.57,24258.0,328.2001,328.4356,328.1341,328.4168,24258.0
2022-03-28 15:35:00,348.58,348.61,348.4,348.4,22309.0,328.4262,328.4545,328.2566,328.2566,22309.0
2022-03-28 15:40:00,348.36,348.65,348.34,348.63,27384.0,328.2189,328.4922,328.2001,328.4733,27384.0
2022-03-28 15:45:00,348.63,348.96,348.55,348.96,52196.0,328.4733,328.7842,328.3979,328.7842,52196.0
2022-03-28 15:50:00,348.89,348.9,348.38,348.79,67722.0,328.7183,328.7277,328.2378,328.6241,67722.0
2022-03-28 15:55:00,348.72,349.48,348.7,349.47,104362.0,328.5581,329.2742,328.5393,329.2648,104362.0
2022-03-29 09:30:00,352.64,353.71,352.57,353.34,334851.0,332.2515,333.2596,332.1855,332.911,334851.0
2022-03-29 09:35:00,353.37,353.61,352.74,353.04,102459.0,332.9393,333.1654,332.3457,332.6283,102459.0
2022-03-29 09:40:00,353.09,353.18,352.72,353.18,76732.0,332.6755,332.7603,332.3269,332.7603,76732.0
2022-03-29 09:45:00,353.19,353.36,352.55,352.82,114966.0,332.7697,332.9298,332.1667,332.4211,114966.0
2022-03-29 09:50:00,352.74,353.12,352.17,352.3,66040.0,332.3457,332.7037,331.8087,331.9311,66040.0
2022-03-29 09:55:00,352.31,352.41,352.1,352.26,51847.0,331.9406,332.0348,331.7427,331.8934,51847.0
2022-03-29 10:00:00,352.3,352.36,351.8,351.9,78095.0,331.9311,331.9877,331.46,331.5543,78095.0
2022-03-29 10:05:00,351.89,352.01,351.6,351.8,52839.0,331.5448,331.6579,331.2716,331.46,52839.0
2022-03-29 10:10:00,351.78,351.87,351.05,351.23,93921.0,331.4412,331.526,330.7534,330.923,93921.0
2022-03-29 10:15:00,351.17,351.42,350.97,351.06,43903.0,330.8665,331.102,330.678,330.7628,43903.0
2022-03-29 10:20:00,351.05,351.24,350.84,351.15,58286.0,330.7534,330.9324,330.5555,330.8476,58286.0
2022-03-29 10:25:00,351.1,351.67,351.04,351.61,40306.0,330.8005,331.3376,330.744,331.281,40306.0
2022-03-29 10:30:00,351.66,351.84,351.49,351.57,59075.0,331.3281,331.4977,331.168,331.2433,59075.0
2022-03-29 10:35:00,351.55,351.69,351.17,351.35,35063.0,331.2245,331.3564,330.8665,331.0361,35063.0
2022-03-29 10:40:00,351.44,351.62,351.02,351.55,75403.0,331.1209,331.2904,330.7251,331.2245,75403.0
2022-03-29 10:45:00,351.62,351.82,351.2,351.46,46230.0,331.2904,331.4789,330.8947,331.1397,46230.0
2022-03-29 10:50:00,351.54,351.7,351.44,351.69,38715.0,331.2151,331.3658,331.1209,331.3564,38715.0
2022-03-29 10:55:00,351.76,352.03,351.71,351.91,40452.0,331.4224,331.6767,331.3752,331.5637,40452.0
2022-03-29 11:00:00,351.93,352.11,351.75,351.77,37714.0,331.5825,331.7521,331.4129,331.4318,37714.0
2022-03-29 11:05:00,351.77,351.81,351.64,351.74,39834.0,331.4318,331.4695,331.3093,331.4035,39834.0
2022-03-29 11:10:00,351.74,351.78,351.39,351.49,37422.0,331.4035,331.4412,331.0737,331.168,37422.0
2022-03-29 11:15:00,351.53,351.65,351.38,351.59,12823.0,331.2057,331.3187,331.0643,331.2622,12823.0
2022-03-29 11:20:00,351.62,351.68,351.35,351.53,13825.0,331.2904,331.347,331.0361,331.2057,13825.0
2022-03-29 11:25:00,351.59,352.06,351.56,351.88,26501.0,331.2622,331.705,331.2339,331.5354,26501.0
2022-03-29 11:30:00,351.88,352.23,351.88,352.15,27806.0,331.5354,331.8652,331.5354,331.7898,27806.0
2022-03-29 11:35:00,352.22,352.22,351.96,352.01,46831.0,331.8558,331.8558,331.6108,331.6579,46831.0
2022-03-29 11:40:00,351.96,352.04,351.82,351.99,21721.0,331.6108,331.6862,331.4789,331.6391,21721.0
2022-03-29 11:45:00,352.0,352.3,351.86,352.27,25870.0,331.6485,331.9311,331.5166,331.9029,25870.0
2022-03-29 11:50:00,352.25,352.25,352.01,352.13,21524.0,331.884,331.884,331.6579,331.771,21524.0
2022-03-29 11:55:00,352.13,352.15,351.85,351.88,15176.0,331.771,331.7898,331.5072,331.5354,15176.0
2022-03-29 12:00:00,351.99,351.99,351.7,351.82,24255.0,331.6391,331.6391,331.3658,331.4789,24255.0
2022-03-29 12:05:00,351.79,351.82,351.47,351.48,13554.0,331.4506,331.4789,331.1491,331.1585,13554.0
2022-03-29 12:10:00,351.48,351.48,351.33,351.35,7553.0,331.1585,331.1585,331.0172,331.0361,7553.0
2022-03-29 12:15:00,351.35,351.41,351.11,351.29,18021.0,331.0361,331.0926,330.8099,330.9795,18021.0
2022-03-29 12:20:00,351.23,351.26,351.01,351.05,25904.0,330.923,330.9513,330.7157,330.7534,25904.0
2022-03-29 12:25:00,351.01,351.07,350.78,350.81,26324.0,330.7157,330.7722,330.499,330.5273,26324.0
2022-03-29 12:30:00,350.8,350.81,350.12,350.28,55902.0,330.5179,330.5273,329.8772,330.0279,55902.0
2022-03-29 12:35:00,350.29,350.43,350.18,350.34,38574.0,330.0373,330.1693,329.9337,330.0845,38574.0
2022-03-29 12:40:00,350.35,350.74,350.35,350.74,33795.0,330.0939,330.4613,330.0939,330.4613,33795.0
2022-03-29 12:45:00,350.72,351.01,350.72,350.86,65077.0,330.4425,330.7157,330.4425,330.5744,65077.0
2022-03-29 12:50:00,350.87,350.88,350.5,350.52,41559.0,330.5838,330.5932,330.2352,330.254,41559.0
2022-03-29 12:55:00,350.57,350.69,350.55,350.65,8088.0,330.3012,330.4142,330.2823,330.3765,8088.0
2022-03-29 13:00:00,350.65,350.65,350.3,350.54,21145.0,330.3765,330.3765,330.0468,330.2729,21145.0
2022-03-29 13:05:00,350.55,350.57,350.25,350.25,15983.0,330.2823,330.3012,329.9997,329.9997,15983.0
2022-03-29 13:10:00,350.3,350.61,350.3,350.46,34837.0,330.0468,330.3388,330.0468,330.1975,34837.0
2022-03-29 13:15:00,350.52,350.78,350.52,350.69,27659.0,330.254,330.499,330.254,330.4142,27659.0
2022-03-29 13:20:00,350.67,350.67,350.25,350.34,16866.0,330.3954,330.3954,329.9997,330.0845,16866.0
2022-03-29 13:25:00,350.39,350.63,350.34,350.52,11209.0,330.1316,330.3577,330.0845,330.254,11209.0
2022-03-29 13:30:00,350.57,350.58,350.38,350.46,17609.0,330.3012,330.3106,330.1221,330.1975,17609.0
2022-03-29 13:35:00,350.5,350.71,350.45,350.69,15245.0,330.2352,330.4331,330.1881,330.4142,15245.0
2022-03-29 13:40:00,350.65,350.85,350.61,350.75,16374.0,330.3765,330.565,330.3388,330.4708,16374.0
2022-03-29 13:45:00,350.79,351.16,350.63,350.95,41452.0,330.5084,330.857,330.3577,330.6592,41452.0
2022-03-29 13:50:00,350.94,351.1,350.79,351.03,76447.0,330.6498,330.8005,330.5084,330.7346,76447.0
2022-03-29 13:55:00,351.02,351.24,350.98,351.24,28274.0,330.7251,330.9324,330.6875,330.9324,28274.0
2022-03-29 14:00:00,351.24,351.39,351.14,351.26,89579.0,330.9324,331.0737,330.8382,330.9513,89579.0
2022-03-29 14:05:00,351.3,351.38,351.17,351.36,26290.0,330.989,331.0643,330.8665,331.0455,26290.0
2022-03-29 14:10:00,351.33,351.48,351.31,351.38,12865.0,331.0172,331.1585,330.9984,331.0643,12865.0
2022-03-29 14:15:00,351.35,351.39,351.05,351.1,16186.0,331.0361,331.0737,330.7534,330.8005,16186.0
2022-03-29 14:20:00,351.07,351.35,350.96,351.33,18048.0,330.7722,331.0361,330.6686,331.0172,18048.0
2022-03-29 14:25:00,351.3,351.57,351.22,351.57,15513.0,330.989,331.2433,330.9136,331.2433,15513.0
2022-03-29 14:30:00,351.56,351.81,351.53,351.81,22173.0,331.2339,331.4695,331.2057,331.4695,22173.0
2022-03-29 14:35:00,351.81,351.99,351.81,351.88,28583.0,331.4695,331.6391,331.4695,331.5354,28583.0
2022-03-29 14:40:00,351.84,352.01,351.78,352.01,15131.0,331.4977,331.6579,331.4412,331.6579,15131.0
2022-03-29 14:45:00,352.03,352.15,351.92,352.02,12440.0,331.6767,331.7898,331.5731,331.6673,12440.0
2022-03-29 14:50:00,351.97,352.08,351.84,352.03,36391.0,331.6202,331.7239,331.4977,331.6767,36391.0
2022-03-29 14:55:00,352.01,352.2,351.9,352.01,21064.0,331.6579,331.8369,331.5543,331.6579,21064.0
2022-03-29 15:00:00,352.03,352.23,351.89,352.2,24264.0,331.6767,331.8652,331.5448,331.8369,24264.0
2022-03-29 15:05:00,352.23,352.48,352.21,352.44,30124.0,331.8652,332.1007,331.8463,332.063,30124.0
2022-03-29 15:10:00,352.44,352.66,352.42,352.45,33559.0,332.063,332.2703,332.0442,332.0725,33559.0
2022-03-29 15:15:00,352.46,352.49,352.28,352.45,41357.0,332.0819,332.1101,331.9123,332.0725,41357.0
2022-03-29 15:20:00,352.47,352.65,352.39,352.46,80479.0,332.0913,332.2609,332.0159,332.0819,80479.0
2022-03-29 15:25:00,352.45,352.66,352.33,352.64,36538.0,332.0725,332.2703,331.9594,332.2515,36538.0
2022-03-29 15:30:00,352.65,352.95,352.55,352.95,117029.0,332.2609,332.5436,332.1667,332.5436,117029.0
2022-03-29 15:35:00,352.94,353.13,352.71,352.75,43983.0,332.5341,332.7131,332.3174,332.3551,43983.0
2022-03-29 15:40:00,352.76,352.77,352.45,352.69,49942.0,332.3645,332.374,332.0725,332.2986,49942.0
2022-03-29 15:45:00,352.71,353.03,352.66,352.82,44774.0,332.3174,332.6189,332.2703,332.4211,44774.0
2022-03-29 15:50:00,352.84,352.92,352.19,352.39,94910.0,332.4399,332.5153,331.8275,332.0159,94910.0
2022-03-29 15:55:00,352.44,352.93,352.33,352.93,246861.0,332.063,332.5247,331.9594,332.5247,246861.0
2022-03-30 09:30:00,352.13,352.63,352.1,352.31,134469.0,331.771,332.2421,331.7427,331.9406,134469.0
2022-03-30 09:35:00,352.31,352.53,352.06,352.22,113756.0,331.9406,332.1478,331.705,331.8558,113756.0
2022-03-30 09:40:00,352.26,352.53,352.14,352.44,96463.0,331.8934,332.1478,331.7804,332.063,96463.0
2022-03-30 09:45:00,352.43,353.04,352.24,353.01,83771.0,332.0536,332.6283,331.8746,332.6001,83771.0
2022-03-30 09:50:00,353.04,353.38,352.99,353.23,88948.0,332.6283,332.9487,332.5812,332.8074,88948.0
2022-03-30 09:55:00,353.19,353.28,352.91,353.25,49007.0,332.7697,332.8545,332.5059,332.8262,49007.0
2022-03-30 10:00:00,353.3,353.46,353.18,353.37,60728.0,332.8733,333.0241,332.7603,332.9393,60728.0
2022-03-30 10:05:00,353.38,353.47,352.99,353.03,44130.0,332.9487,333.0335,332.5812,332.6189,44130.0
2022-03-30 10:10:00,353.04,353.05,352.9,352.98,47857.0,332.6283,332.6378,332.4964,332.5718,47857.0
2022-03-30 10:15:00,352.96,352.98,352.35,352.4,44959.0,332.553,332.5718,331.9782,332.0254,44959.0
2022-03-30 10:20:00,352.41,352.57,352.25,352.3,30087.0,332.0348,332.1855,331.884,331.9311,30087.0
2022-03-30 10:25:00,352.34,352.47,352.04,352.04,52457.0,331.9688,332.0913,331.6862,331.6862,52457.0
2022-03-30 10:30:00,352.09,352.15,351.88,352.08,45655.0,331.7333,331.7898,331.5354,331.7239,45655.0
2022-03-30 10:35:00,352.1,352.26,351.96,352.19,41998.0,331.7427,331.8934,331.6108,331.8275,41998.0
2022-03-30 10:40:00,352.2,352.3,352.01,352.28,25710.0,331.8369,331.9311,331.6579,331.9123,25710.0
2022-03-30 10:45:00,352.28,352.72,352.26,352.71,33681.0,331.9123,332.3269,331.8934,332.3174,33681.0
2022-03-30 10:50:00,352.69,352.84,352.67,352.71,40791.0,332.2986,332.4399,332.2797,332.3174,40791.0
2022-03-30 10:55:00,352.71,352.8,352.51,352.52,36080.0,332.3174,332.4022,332.129,332.1384,36080.0
2022-03-30 11:00:00,352.55,352.73,352.49,352.6,35711.0,332.1667,332.3363,332.1101,332.2138,35711.0
2022-03-30 11:05:00,352.65,352.65,352.24,352.28,36200.0,332.2609,332.2609,331.8746,331.9123,36200.0
2022-03-30 11:10:00,352.23,352.23,351.74,352.06,50695.0,331.8652,331.8652,331.4035,331.705,50695.0
2022-03-30 11:15:00,352.02,352.49,352.02,352.43,44657.0,331.6673,332.1101,331.6673,332.0536,44657.0
2022-03-30 11:20:00,352.42,352.54,352.3,352.39,36003.0,332.0442,332.1573,331.9311,332.0159,36003.0
2022-03-30 11:25:00,352.4,352.42,352.07,352.21,32025.0,332.0254,332.0442,331.7144,331.8463,32025.0
2022-03-30 11:30:00,352.26,352.38,352.15,352.36,32234.0,331.8934,332.0065,331.7898,331.9877,32234.0
2022-03-30 11:35:00,352.38,352.56,352.34,352.41,38572.0,332.0065,332.1761,331.9688,332.0348,38572.0
2022-03-30 11:40:00,352.43,352.49,352.33,352.35,40810.0,332.0536,332.1101,331.9594,331.9782,40810.0
2022-03-30 11:45:00,352.35,352.45,352.21,352.34,31120.0,331.9782,332.0725,331.8463,331.9688,31120.0
2022-03-30 11:50:00,352.38,352.43,352.15,352.24,22646.0,332.0065,332.0536,331.7898,331.8746,22646.0
2022-03-30 11:55:00,352.25,352.35,352.08,352.35,20422.0,331.884,331.9782,331.7239,331.9782,20422.0
2022-03-30 12:00:00,352.33,352.69,352.33,352.59,31997.0,331.9594,332.2986,331.9594,332.2044,31997.0
2022-03-30 12:05:00,352.54,352.54,351.97,352.05,105815.0,332.1573,332.1573,331.6202,331.6956,105815.0
2022-03-30 12:10:00,352.07,352.18,351.97,352.14,32031.0,331.7144,331.8181,331.6202,331.7804,32031.0
2022-03-30 12:15:00,352.11,352.34,352.09,352.32,26424.0,331.7521,331.9688,331.7333,331.95,26424.0
2022-03-30 12:20:00,352.33,352.39,352.12,352.19,24905.0,331.9594,332.0159,331.7615,331.8275,24905.0
2022-03-30 12:25:00,352.2,352.26,352.06,352.23,15639.0,331.8369,331.8934,331.705,331.8652,15639.0
2022-03-30 12:30:00,352.23,352.34,352.18,352.33,20255.0,331.8652,331.9688,331.8181,331.9594,20255.0
2022-03-30 12:35:00,352.35,352.44,352.31,352.4,14048.0,331.9782,332.063,331.9406,332.0254,14048.0
2022-03-30 12:40:00,352.45,352.61,352.34,352.59,18524.0,332.0725,332.2232,331.9688,332.2044,18524.0
2022-03-30 12:45:00,352.56,352.57,352.41,352.43,12545.0,332.1761,332.1855,332.0348,332.0536,12545.0
2022-03-30 12:50:00,352.41,352.42,352.35,352.41,11400.0,332.0348,332.0442,331.9782,332.0348,11400.0
2022-03-30 12:55:00,352.43,352.43,352.28,352.31,11805.0,332.0536,332.0536,331.9123,331.9406,11805.0
2022-03-30 13:00:00,352.31,352.32,352.11,352.11,12352.0,331.9406,331.95,331.7521,331.7521,12352.0
2022-03-30 13:05:00,352.08,352.08,351.78,351.87,18273.0,331.7239,331.7239,331.4412,331.526,18273.0
2022-03-30 13:10:00,351.85,351.94,351.75,351.93,27335.0,331.5072,331.5919,331.4129,331.5825,27335.0
2022-03-30 13:15:00,351.92,351.95,351.75,351.87,10107.0,331.5731,331.6014,331.4129,331.526,10107.0
2022-03-30 13:20:00,351.85,351.86,351.64,351.75,16084.0,331.5072,331.5166,331.3093,331.4129,16084.0
2022-03-30 13:25:00,351.72,351.72,351.58,351.59,10285.0,331.3847,331.3847,331.2528,331.2622,10285.0
2022-03-30 13:30:00,351.63,351.75,351.52,351.55,19663.0,331.2999,331.4129,331.1962,331.2245,19663.0
2022-03-30 13:35:00,351.57,351.7,351.45,351.52,25272.0,331.2433,331.3658,331.1303,331.1962,25272.0
2022-03-30 13:40:00,351.51,351.6,351.43,351.51,13748.0,331.1868,331.2716,331.1114,331.1868,13748.0
2022-03-30 13:45:00,351.5,351.72,351.38,351.69,21470.0,331.1774,331.3847,331.0643,331.3564,21470.0
2022-03-30 13:50:00,351.74,351.87,351.71,351.82,13836.0,331.4035,331.526,331.3752,331.4789,13836.0
2022-03-30 13:55:00,351.8,351.8,351.5,351.57,13827.0,331.46,331.46,331.1774,331.2433,13827.0
2022-03-30 14:00:00,351.57,352.07,351.57,351.98,35843.0,331.2433,331.7144,331.2433,331.6296,35843.0
2022-03-30 14:05:00,351.97,352.14,351.87,352.13,15997.0,331.6202,331.7804,331.526,331.771,15997.0
2022-03-30 14:10:00,352.17,352.22,352.04,352.2,17998.0,331.8087,331.8558,331.6862,331.8369,17998.0
2022-03-30 14:15:00,352.19,352.19,351.77,351.84,17945.0,331.8275,331.8275,331.4318,331.4977,17945.0
2022-03-30 14:20:00,351.83,351.88,351.76,351.87,26912.0,331.4883,331.5354,331.4224,331.526,26912.0
2022-03-30 14:25:00,351.88,351.97,351.69,351.82,16982.0,331.5354,331.6202,331.3564,331.4789,16982.0
2022-03-30 14:30:00,351.79,351.99,351.75,351.89,13150.0,331.4506,331.6391,331.4129,331.5448,13150.0
2022-03-30 14:35:00,351.89,352.08,351.85,351.94,14870.0,331.5448,331.7239,331.5072,331.5919,14870.0
2022-03-30 14:40:00,351.94,351.97,351.44,351.5,18667.0,331.5919,331.6202,331.1209,331.1774,18667.0
2022-03-30 14:45:00,351.48,351.52,351.33,351.43,14939.0,331.1585,331.1962,331.0172,331.1114,14939.0
2022-03-30 14:50:00,351.41,351.5,351.24,351.35,13796.0,331.0926,331.1774,330.9324,331.0361,13796.0
2022-03-30 14:55:00,351.36,351.54,351.21,351.26,26400.0,331.0455,331.2151,330.9042,330.9513,26400.0
2022-03-30 15:00:00,351.23,351.29,351.16,351.23,17521.0,330.923,330.9795,330.857,330.923,17521.0
2022-03-30 15:05:00,351.22,351.34,351.13,351.19,25775.0,330.9136,331.0266,330.8288,330.8853,25775.0
2022-03-30 15:10:00,351.19,351.22,350.91,351.15,90165.0,330.8853,330.9136,330.6215,330.8476,90165.0
2022-03-30 15:15:00,351.19,351.21,350.8,350.94,14911.0,330.8853,330.9042,330.5179,330.6498,14911.0
2022-03-30 15:20:00,350.94,350.94,350.44,350.52,36051.0,330.6498,330.6498,330.1787,330.254,36051.0
2022-03-30 15:25:00,350.53,351.03,350.45,350.93,37336.0,330.2635,330.7346,330.1881,330.6403,37336.0
2022-03-30 15:30:00,351.03,351.26,350.87,351.14,75252.0,330.7346,330.9513,330.5838,330.8382,75252.0
2022-03-30 15:35:00,351.13,351.5,351.05,351.11,45984.0,330.8288,331.1774,330.7534,330.8099,45984.0
2022-03-30 15:40:00,351.13,351.33,350.9,351.12,53407.0,330.8288,331.0172,330.6121,330.8194,53407.0
2022-03-30 15:45:00,351.15,351.72,351.14,351.42,79229.0,330.8476,331.3847,330.8382,331.102,79229.0
2022-03-30 15:50:00,351.47,351.47,350.93,351.1,62638.0,331.1491,331.1491,330.6403,330.8005,62638.0
2022-03-30 15:55:00,351.07,352.17,351.07,352.13,182174.0,330.7722,331.8087,330.7722,331.771,182174.0
2022-03-31 09:30:00,351.07,351.39,350.93,351.14,96793.0,330.7722,331.0737,330.6403,330.8382,96793.0
2022-03-31 09:35:00,351.13,351.14,350.66,351.12,51821.0,330.8288,330.8382,330.386,330.8194,51821.0
2022-03-31 09:40:00,351.1,351.31,350.93,350.97,29761.0,330.8005,330.9984,330.6403,330.678,29761.0
2022-03-31 09:45:00,350.93,351.47,350.74,351.36,29121.0,330.6403,331.1491,330.4613,331.0455,29121.0
2022-03-31 09:50:00,351.34,351.57,350.82,351.0,36682.0,331.0266,331.2433,330.5367,330.7063,36682.0
2022-03-31 09:55:00,351.01,351.17,350.91,351.02,24118.0,330.7157,330.8665,330.6215,330.7251,24118.0
2022-03-31 10:00:00,351.01,351.04,350.17,350.26,65487.0,330.7157,330.744,329.9243,330.0091,65487.0
2022-03-31 10:05:00,350.27,350.5,350.09,350.12,28205.0,330.0185,330.2352,329.8489,329.8772,28205.0
2022-03-31 10:10:00,350.13,350.41,349.99,350.27,50377.0,329.8866,330.1504,329.7547,330.0185,50377.0
2022-03-31 10:15:00,350.32,350.43,349.96,350.03,40074.0,330.0656,330.1693,329.7264,329.7924,40074.0
2022-03-31 10:20:00,350.01,350.27,349.88,350.07,39454.0,329.7735,330.0185,329.6511,329.8301,39454.0
2022-03-31 10:25:00,350.11,350.42,349.97,350.31,15113.0,329.8678,330.1598,329.7358,330.0562,15113.0
2022-03-31 10:30:00,350.32,350.74,350.19,350.73,29367.0,330.0656,330.4613,329.9431,330.4519,29367.0
2022-03-31 10:35:00,350.8,350.92,350.55,350.61,38105.0,330.5179,330.6309,330.2823,330.3388,38105.0
2022-03-31 10:40:00,350.62,350.79,350.51,350.74,12912.0,330.3483,330.5084,330.2446,330.4613,12912.0
2022-03-31 10:45:00,350.73,351.14,350.64,351.07,44523.0,330.4519,330.8382,330.3671,330.7722,44523.0
2022-03-31 10:50:00,351.02,351.08,350.73,350.74,20723.0,330.7251,330.7817,330.4519,330.4613,20723.0
2022-03-31 10:55:00,350.8,351.38,350.8,351.15,26769.0,330.5179,331.0643,330.5179,330.8476,26769.0
2022-03-31 11:00:00,351.14,351.37,350.95,351.07,16227.0,330.8382,331.0549,330.6592,330.7722,16227.0
2022-03-31 11:05:00,351.1,351.19,350.94,351.12,11220.0,330.8005,330.8853,330.6498,330.8194,11220.0
2022-03-31 11:10:00,351.04,351.3,351.0,351.13,17018.0,330.744,330.989,330.7063,330.8288,17018.0
2022-03-31 11:15:00,351.22,351.25,351.0,351.13,13280.0,330.9136,330.9418,330.7063,330.8288,13280.0
2022-03-31 11:20:00,351.07,351.09,350.93,350.98,9095.0,330.7722,330.7911,330.6403,330.6875,9095.0
2022-03-31 11:25:00,350.92,350.98,350.78,350.78,10833.0,330.6309,330.6875,330.499,330.499,10833.0
2022-03-31 11:30:00,350.79,350.82,350.49,350.51,18166.0,330.5084,330.5367,330.2258,330.2446,18166.0
2022-03-31 11:35:00,350.51,350.75,350.36,350.65,14457.0,330.2446,330.4708,330.1033,330.3765,14457.0
2022-03-31 11:40:00,350.71,350.99,350.67,350.87,21727.0,330.4331,330.6969,330.3954,330.5838,21727.0
2022-03-31 11:45:00,350.82,350.94,350.76,350.94,12553.0,330.5367,330.6498,330.4802,330.6498,12553.0
2022-03-31 11:50:00,350.9,350.98,350.65,350.73,11205.0,330.6121,330.6875,330.3765,330.4519,11205.0
2022-03-31 11:55:00,350.75,351.0,350.72,351.0,6383.0,330.4708,330.7063,330.4425,330.7063,6383.0
2022-03-31 12:00:00,350.96,351.17,350.78,350.78,20535.0,330.6686,330.8665,330.499,330.499,20535.0
2022-03-31 12:05:00,350.8,351.01,350.79,350.91,10110.0,330.5179,330.7157,330.5084,330.6215,10110.0
2022-03-31 12:10:00,350.89,350.97,350.77,350.77,100976.0,330.6027,330.678,330.4896,330.4896,100976.0
2022-03-31 12:15:00,350.75,350.92,350.7,350.84,87495.0,330.4708,330.6309,330.4236,330.5555,87495.0
2022-03-31 12:20:00,350.83,350.83,350.57,350.59,85842.0,330.5461,330.5461,330.3012,330.32,85842.0
2022-03-31 12:25:00,350.57,350.57,350.37,350.54,38506.0,330.3012,330.3012,330.1127,330.2729,38506.0
2022-03-31 12:30:00,350.55,350.68,350.46,350.5,14604.0,330.2823,330.4048,330.1975,330.2352,14604.0
2022-03-31 12:35:00,350.46,350.7,350.46,350.58,13863.0,330.1975,330.4236,330.1975,330.3106,13863.0
2022-03-31 12:40:00,350.55,350.7,350.53,350.65,19567.0,330.2823,330.4236,330.2635,330.3765,19567.0
2022-03-31 12:45:00,350.69,350.76,350.48,350.57,12234.0,330.4142,330.4802,330.2164,330.3012,12234.0
2022-03-31 12:50:00,350.57,350.57,350.35,350.42,26263.0,330.3012,330.3012,330.0939,330.1598,26263.0
2022-03-31 12:55:00,350.41,350.5,350.29,350.33,29952.0,330.1504,330.2352,330.0373,330.075,29952.0
2022-03-31 13:00:00,350.34,350.43,350.25,350.31,29562.0,330.0845,330.1693,329.9997,330.0562,29562.0
2022-03-31 13:05:00,350.35,350.37,350.16,350.19,13382.0,330.0939,330.1127,329.9149,329.9431,13382.0
2022-03-31 13:10:00,350.16,350.27,350.08,350.17,26196.0,329.9149,330.0185,329.8395,329.9243,26196.0
2022-03-31 13:15:00,350.16,350.32,350.0,350.25,16748.0,329.9149,330.0656,329.7641,329.9997,16748.0
2022-03-31 13:20:00,350.21,350.25,350.11,350.17,8909.0,329.962,329.9997,329.8678,329.9243,8909.0
2022-03-31 13:25:00,350.13,350.42,350.13,350.42,8886.0,329.8866,330.1598,329.8866,330.1598,8886.0
2022-03-31 13:30:00,350.35,350.51,350.3,350.44,19988.0,330.0939,330.2446,330.0468,330.1787,19988.0
2022-03-31 13:35:00,350.4,350.4,350.22,350.32,10011.0,330.141,330.141,329.9714,330.0656,10011.0
2022-03-31 13:40:00,350.33,350.46,350.31,350.42,12635.0,330.075,330.1975,330.0562,330.1598,12635.0
2022-03-31 13:45:00,350.42,350.49,350.32,350.42,12430.0,330.1598,330.2258,330.0656,330.1598,12430.0
2022-03-31 13:50:00,350.46,350.67,350.45,350.57,12278.0,330.1975,330.3954,330.1881,330.3012,12278.0
2022-03-31 13:55:00,350.54,350.65,350.42,350.42,6110.0,330.2729,330.3765,330.1598,330.1598,6110.0
2022-03-31 14:00:00,350.43,350.43,350.08,350.13,18090.0,330.1693,330.1693,329.8395,329.8866,18090.0
2022-03-31 14:05:00,350.16,350.21,349.98,350.05,22080.0,329.9149,329.962,329.7453,329.8112,22080.0
2022-03-31 14:10:00,350.0,350.1,349.83,349.86,10097.0,329.7641,329.8583,329.6039,329.6322,10097.0
2022-03-31 14:15:00,349.83,349.88,349.71,349.79,16585.0,329.6039,329.6511,329.4909,329.5663,16585.0
2022-03-31 14:20:00,349.74,349.89,349.72,349.89,7216.0,329.5191,329.6605,329.5003,329.6605,7216.0
2022-03-31 14:25:00,349.87,349.99,349.7,349.96,13386.0,329.6416,329.7547,329.4815,329.7264,13386.0
2022-03-31 14:30:00,349.98,349.98,349.7,349.7,4795.0,329.7453,329.7453,329.4815,329.4815,4795.0
2022-03-31 14:35:00,349.82,349.97,349.64,349.9,18233.0,329.5945,329.7358,329.4249,329.6699,18233.0
2022-03-31 14:40:00,349.89,349.99,349.68,349.77,9512.0,329.6605,329.7547,329.4626,329.5474,9512.0
2022-03-31 14:45:00,349.79,349.9,349.65,349.79,13234.0,329.5663,329.6699,329.4343,329.5663,13234.0
2022-03-31 14:50:00,349.79,349.88,349.74,349.82,6437.0,329.5663,329.6511,329.5191,329.5945,6437.0
2022-03-31 14:55:00,349.84,350.18,349.83,350.18,18332.0,329.6134,329.9337,329.6039,329.9337,18332.0
2022-03-31 15:00:00,350.2,350.66,350.2,350.37,31226.0,329.9525,330.386,329.9525,330.1127,31226.0
2022-03-31 15:05:00,350.39,350.47,350.26,350.43,11951.0,330.1316,330.2069,330.0091,330.1693,11951.0
2022-03-31 15:10:00,350.39,350.41,350.11,350.15,22223.0,330.1316,330.1504,329.8678,329.9054,22223.0
2022-03-31 15:15:00,350.16,350.17,349.98,350.05,44531.0,329.9149,329.9243,329.7453,329.8112,44531.0
2022-03-31 15:20:00,349.99,349.99,349.47,349.47,57201.0,329.7547,329.7547,329.2648,329.2648,57201.0
2022-03-31 15:25:00,349.5,349.56,349.25,349.32,23194.0,329.293,329.3496,329.0575,329.1234,23194.0
2022-03-31 15:30:00,349.36,349.41,348.73,348.86,60235.0,329.1611,329.2082,328.5675,328.69,60235.0
2022-03-31 15:35:00,348.82,349.19,348.74,348.95,46773.0,328.6523,329.0009,328.577,328.7748,46773.0
2022-03-31 15:40:00,349.0,349.0,348.45,348.49,45666.0,328.8219,328.8219,328.3037,328.3414,45666.0
2022-03-31 15:45:00,348.5,348.69,348.32,348.37,57320.0,328.3508,328.5299,328.1812,328.2284,57320.0
2022-03-31 15:50:00,348.35,348.49,347.95,347.95,194101.0,328.2095,328.3414,327.8326,327.8326,194101.0
2022-03-31 15:55:00,347.98,348.03,346.76,346.77,474058.0,327.8609,327.908,326.7114,326.7209,474058.0
2022-04-01 09:30:00,348.15,348.15,347.35,347.53,81618.0,328.0211,328.0211,327.2673,327.4369,81618.0
2022-04-01 09:35:00,347.53,347.87,347.37,347.58,59303.0,327.4369,327.7573,327.2862,327.484,59303.0
2022-04-01 09:40:00,347.63,347.68,347.22,347.4,50542.0,327.5311,327.5782,327.1448,327.3144,50542.0
2022-04-01 09:45:00,347.41,347.9,347.26,347.82,49639.0,327.3239,327.7855,327.1825,327.7102,49639.0
2022-04-01 09:50:00,347.79,347.85,347.2,347.33,40197.0,327.6819,327.7384,327.126,327.2485,40197.0
2022-04-01 09:55:00,347.35,347.58,347.18,347.51,18172.0,327.2673,327.484,327.1072,327.4181,18172.0
2022-04-01 10:00:00,347.52,347.69,346.92,347.17,62875.0,327.4275,327.5877,326.8622,327.0977,62875.0
2022-04-01 10:05:00,347.15,347.3,346.9,346.94,25279.0,327.0789,327.2202,326.8433,326.881,25279.0
2022-04-01 10:10:00,347.07,347.46,347.01,347.43,27863.0,327.0035,327.371,326.947,327.3427,27863.0
2022-04-01 10:15:00,347.43,347.43,346.71,346.78,60140.0,327.3427,327.3427,326.6643,326.7303,60140.0
2022-04-01 10:20:00,346.77,346.82,346.11,346.2,30685.0,326.7209,326.768,326.099,326.1838,30685.0
2022-04-01 10:25:00,346.27,346.31,345.87,345.97,29667.0,326.2498,326.2875,325.8729,325.9671,29667.0
2022-04-01 10:30:00,345.96,346.18,345.87,346.09,27009.0,325.9577,326.165,325.8729,326.0802,27009.0
2022-04-01 10:35:00,346.14,346.22,345.95,345.97,16881.0,326.1273,326.2027,325.9483,325.9671,16881.0
2022-04-01 10:40:00,345.99,346.11,345.73,345.97,33557.0,325.986,326.099,325.741,325.9671,33557.0
2022-04-01 10:45:00,345.99,346.44,345.99,346.36,55105.0,325.986,326.4099,325.986,326.3346,55105.0
2022-04-01 10:50:00,346.36,346.89,346.32,346.87,143918.0,326.3346,326.8339,326.2969,326.8151,143918.0
2022-04-01 10:55:00,346.88,346.93,346.55,346.66,132782.0,326.8245,326.8716,326.5136,326.6172,132782.0
2022-04-01 11:00:00,346.6,346.66,346.48,346.61,18808.0,326.5607,326.6172,326.4476,326.5701,18808.0
2022-04-01 11:05:00,346.57,347.23,346.55,347.08,26603.0,326.5324,327.1543,326.5136,327.0129,26603.0
2022-04-01 11:10:00,347.03,347.2,346.74,346.83,20461.0,326.9658,327.126,326.6926,326.7774,20461.0
2022-04-01 11:15:00,346.85,347.01,346.73,346.98,20610.0,326.7962,326.947,326.6832,326.9187,20610.0
2022-04-01 11:20:00,346.95,347.14,346.9,347.04,25598.0,326.8905,327.0695,326.8433,326.9753,25598.0
2022-04-01 11:25:00,347.04,347.16,346.87,346.92,13827.0,326.9753,327.0883,326.8151,326.8622,13827.0
2022-04-01 11:30:00,346.89,346.89,346.66,346.74,20669.0,326.8339,326.8339,326.6172,326.6926,20669.0
2022-04-01 11:35:00,346.68,346.68,346.44,346.58,17478.0,326.6361,326.6361,326.4099,326.5418,17478.0
2022-04-01 11:40:00,346.48,346.48,346.04,346.12,15190.0,326.4476,326.4476,326.0331,326.1084,15190.0
2022-04-01 11:45:00,346.03,346.26,346.0,346.13,16749.0,326.0236,326.2403,325.9954,326.1179,16749.0
2022-04-01 11:50:00,346.1,346.58,345.97,346.54,13466.0,326.0896,326.5418,325.9671,326.5042,13466.0
2022-04-01 11:55:00,346.48,346.49,346.09,346.2,17712.0,326.4476,326.457,326.0802,326.1838,17712.0
2022-04-01 12:00:00,346.24,346.26,346.0,346.03,16851.0,326.2215,326.2403,325.9954,326.0236,16851.0
2022-04-01 12:05:00,346.0,346.0,345.6,345.84,19363.0,325.9954,325.9954,325.6185,325.8446,19363.0
2022-04-01 12:10:00,345.86,345.92,345.64,345.88,14736.0,325.8635,325.92,325.6562,325.8823,14736.0
2022-04-01 12:15:00,345.9,346.0,345.62,345.81,14425.0,325.9012,325.9954,325.6374,325.8164,14425.0
2022-04-01 12:20:00,345.82,345.97,345.73,345.81,31432.0,325.8258,325.9671,325.741,325.8164,31432.0
2022-04-01 12:25:00,345.91,346.03,345.79,346.03,4737.0,325.9106,326.0236,325.7975,326.0236,4737.0
2022-04-01 12:30:00,346.02,346.02,345.49,345.62,13718.0,326.0142,326.0142,325.5149,325.6374,13718.0
2022-04-01 12:35:00,345.59,345.74,345.45,345.71,9912.0,325.6091,325.7504,325.4772,325.7221,9912.0
2022-04-01 12:40:00,345.63,346.03,345.55,345.96,10756.0,325.6468,326.0236,325.5714,325.9577,10756.0
2022-04-01 12:45:00,346.02,346.12,345.85,346.12,8322.0,326.0142,326.1084,325.8541,326.1084,8322.0
2022-04-01 12:50:00,346.1,346.14,345.81,345.96,8462.0,326.0896,326.1273,325.8164,325.9577,8462.0
2022-04-01 12:55:00,345.98,346.21,345.96,345.97,31258.0,325.9765,326.1932,325.9577,325.9671,31258.0
2022-04-01 13:00:00,345.96,346.11,345.87,345.94,7118.0,325.9577,326.099,325.8729,325.9388,7118.0
2022-04-01 13:05:00,345.95,346.1,345.86,345.86,18372.0,325.9483,326.0896,325.8635,325.8635,18372.0
2022-04-01 13:10:00,345.86,345.86,345.64,345.74,14527.0,325.8635,325.8635,325.6562,325.7504,14527.0
2022-04-01 13:15:00,345.74,345.74,345.57,345.61,3858.0,325.7504,325.7504,325.5902,325.6279,3858.0
2022-04-01 13:20:00,345.61,345.72,345.24,345.72,21987.0,325.6279,325.7316,325.2793,325.7316,21987.0
2022-04-01 13:25:00,345.67,345.7,345.52,345.65,68448.0,325.6845,325.7127,325.5431,325.6656,68448.0
2022-04-01 13:30:00,345.61,345.84,345.61,345.71,9730.0,325.6279,325.8446,325.6279,325.7221,9730.0
2022-04-01 13:35:00,345.64,346.37,345.64,346.34,32141.0,325.6562,326.344,325.6562,326.3157,32141.0
2022-04-01 13:40:00,346.33,346.6,346.31,346.41,21268.0,326.3063,326.5607,326.2875,326.3817,21268.0
2022-04-01 13:45:00,346.37,346.42,346.25,346.36,10111.0,326.344,326.3911,326.2309,326.3346,10111.0
2022-04-01 13:50:00,346.3,346.37,346.28,346.37,5464.0,326.278,326.344,326.2592,326.344,5464.0
2022-04-01 13:55:00,346.32,346.67,346.27,346.57,18498.0,326.2969,326.6266,326.2498,326.5324,18498.0
2022-04-01 14:00:00,346.57,347.24,346.53,347.22,46213.0,326.5324,327.1637,326.4947,327.1448,46213.0
2022-04-01 14:05:00,347.25,347.6,347.11,347.24,35082.0,327.1731,327.5029,327.0412,327.1637,35082.0
2022-04-01 14:10:00,347.19,347.43,347.04,347.43,24257.0,327.1166,327.3427,326.9753,327.3427,24257.0
2022-04-01 14:15:00,347.43,347.56,347.24,347.27,18702.0,327.3427,327.4652,327.1637,327.192,18702.0
2022-04-01 14:20:00,347.27,347.56,347.22,347.43,32241.0,327.192,327.4652,327.1448,327.3427,32241.0
2022-04-01 14:25:00,347.4,347.83,347.38,347.83,46553.0,327.3144,327.7196,327.2956,327.7196,46553.0
2022-04-01 14:30:00,347.84,348.22,347.8,347.91,33417.0,327.729,328.087,327.6913,327.7949,33417.0
2022-04-01 14:35:00,348.09,348.11,347.7,347.79,32958.0,327.9645,327.9834,327.5971,327.6819,32958.0
2022-04-01 14:40:00,347.81,347.97,347.69,347.9,25946.0,327.7007,327.8515,327.5877,327.7855,25946.0
2022-04-01 14:45:00,347.94,348.02,347.73,347.73,18095.0,327.8232,327.8986,327.6254,327.6254,18095.0
2022-04-01 14:50:00,347.76,347.77,347.58,347.7,8447.0,327.6536,327.663,327.484,327.5971,8447.0
2022-04-01 14:55:00,347.71,347.8,347.39,347.47,21727.0,327.6065,327.6913,327.305,327.3804,21727.0
2022-04-01 15:00:00,347.44,347.94,347.44,347.7,23040.0,327.3521,327.8232,327.3521,327.5971,23040.0
2022-04-01 15:05:00,347.68,347.9,347.52,347.56,12463.0,327.5782,327.7855,327.4275,327.4652,12463.0
2022-04-01 15:10:00,347.54,347.55,347.16,347.43,18065.0,327.4463,327.4558,327.0883,327.3427,18065.0
2022-04-01 15:15:00,347.5,347.63,346.94,346.96,18703.0,327.4087,327.5311,326.881,326.8999,18703.0
2022-04-01 15:20:00,346.93,347.1,346.8,346.92,15643.0,326.8716,327.0318,326.7491,326.8622,15643.0
2022-04-01 15:25:00,347.04,347.09,346.9,347.04,16071.0,326.9753,327.0224,326.8433,326.9753,16071.0
2022-04-01 15:30:00,347.06,347.21,346.58,346.67,32043.0,326.9941,327.1354,326.5418,326.6266,32043.0
2022-04-01 15:35:00,346.71,346.78,346.46,346.64,45395.0,326.6643,326.7303,326.4288,326.5984,45395.0
2022-04-01 15:40:00,346.6,346.98,346.48,346.68,69867.0,326.5607,326.9187,326.4476,326.6361,69867.0
2022-04-01 15:45:00,346.73,346.99,346.49,346.99,30138.0,326.6832,326.9281,326.457,326.9281,30138.0
2022-04-01 15:50:00,346.99,348.15,346.99,347.99,84464.0,326.9281,328.0211,326.9281,327.8703,84464.0
2022-04-01 15:55:00,347.88,348.35,347.76,348.0,230030.0,327.7667,328.2095,327.6536,327.8797,230030.0
2022-04-04 09:30:00,347.64,347.65,346.35,346.44,208047.0,327.5406,327.55,326.3251,326.4099,208047.0
2022-04-04 09:35:00,346.44,346.57,346.03,346.05,107409.0,326.4099,326.5324,326.0236,326.0425,107409.0
2022-04-04 09:40:00,346.07,346.72,346.04,346.6,54692.0,326.0613,326.6738,326.0331,326.5607,54692.0
2022-04-04 09:45:00,346.66,346.83,346.35,346.83,35975.0,326.6172,326.7774,326.3251,326.7774,35975.0
2022-04-04 09:50:00,346.82,347.43,346.8,347.39,43837.0,326.768,327.3427,326.7491,327.305,43837.0
2022-04-04 09:55:00,347.42,347.8,347.42,347.61,59534.0,327.3333,327.6913,327.3333,327.5123,59534.0
2022-04-04 10:00:00,347.64,347.94,347.5,347.94,62609.0,327.5406,327.8232,327.4087,327.8232,62609.0
2022-04-04 10:05:00,347.96,348.02,347.66,347.68,46052.0,327.8421,327.8986,327.5594,327.5782,46052.0
2022-04-04 10:10:00,347.61,347.74,347.4,347.46,195536.0,327.5123,327.6348,327.3144,327.371,195536.0
2022-04-04 10:15:00,347.42,347.51,347.01,347.51,17266.0,327.3333,327.4181,326.947,327.4181,17266.0
2022-04-04 10:20:00,347.57,348.03,347.54,348.03,51572.0,327.4746,327.908,327.4463,327.908,51572.0
2022-04-04 10:25:00,348.07,348.19,347.87,348.12,33108.0,327.9457,328.0588,327.7573,327.9928,33108.0
2022-04-04 10:30:00,348.18,348.22,347.93,347.94,44405.0,328.0493,328.087,327.8138,327.8232,44405.0
2022-04-04 10:35:00,347.98,348.04,347.72,347.8,47807.0,327.8609,327.9174,327.6159,327.6913,47807.0
2022-04-04 10:40:00,347.84,347.85,347.36,347.37,47927.0,327.729,327.7384,327.2767,327.2862,47927.0
2022-04-04 10:45:00,347.41,347.91,347.38,347.8,21587.0,327.3239,327.7949,327.2956,327.6913,21587.0
2022-04-04 10:50:00,347.79,347.94,347.72,347.72,26316.0,327.6819,327.8232,327.6159,327.6159,26316.0
2022-04-04 10:55:00,347.67,347.84,347.56,347.7,25028.0,327.5688,327.729,327.4652,327.5971,25028.0
2022-04-04 11:00:00,347.7,348.14,347.57,348.02,45206.0,327.5971,328.0117,327.4746,327.8986,45206.0
2022-04-04 11:05:00,347.98,348.25,347.89,348.1,43382.0,327.8609,328.1153,327.7761,327.974,43382.0
2022-04-04 11:10:00,347.97,348.04,347.81,347.96,16999.0,327.8515,327.9174,327.7007,327.8421,16999.0
2022-04-04 11:15:00,347.94,348.17,347.88,348.17,8761.0,327.8232,328.0399,327.7667,328.0399,8761.0
2022-04-04 11:20:00,348.12,348.23,348.06,348.23,11851.0,327.9928,328.0964,327.9363,328.0964,11851.0
2022-04-04 11:25:00,348.25,348.26,348.03,348.18,7261.0,328.1153,328.1247,327.908,328.0493,7261.0
2022-04-04 11:30:00,348.16,348.32,348.07,348.07,16134.0,328.0305,328.1812,327.9457,327.9457,16134.0
2022-04-04 11:35:00,348.07,348.14,347.89,348.07,14786.0,327.9457,328.0117,327.7761,327.9457,14786.0
2022-04-04 11:40:00,348.02,348.09,347.95,348.02,21007.0,327.8986,327.9645,327.8326,327.8986,21007.0
2022-04-04 11:45:00,348.04,348.36,347.97,348.3,34124.0,327.9174,328.2189,327.8515,328.1624,34124.0
2022-04-04 11:50:00,348.25,348.67,348.25,348.6,115138.0,328.1153,328.511,328.1153,328.4451,115138.0
2022-04-04 11:55:00,348.6,348.74,348.52,348.53,15788.0,328.4451,328.577,328.3697,328.3791,15788.0
2022-04-04 12:00:00,348.54,348.54,348.37,348.41,35569.0,328.3885,328.3885,328.2284,328.266,35569.0
2022-04-04 12:05:00,348.39,348.59,348.36,348.55,14397.0,328.2472,328.4356,328.2189,328.3979,14397.0
2022-04-04 12:10:00,348.55,348.65,348.44,348.6,16166.0,328.3979,328.4922,328.2943,328.4451,16166.0
2022-04-04 12:15:00,348.64,348.64,348.36,348.39,15709.0,328.4827,328.4827,328.2189,328.2472,15709.0
2022-04-04 12:20:00,348.43,348.45,348.24,348.33,17575.0,328.2849,328.3037,328.1059,328.1907,17575.0
2022-04-04 12:25:00,348.34,348.46,348.33,348.4,16284.0,328.2001,328.3132,328.1907,328.2566,16284.0
2022-04-04 12:30:00,348.4,348.46,348.3,348.35,18138.0,328.2566,328.3132,328.1624,328.2095,18138.0
2022-04-04 12:35:00,348.35,348.35,348.01,348.09,37498.0,328.2095,328.2095,327.8892,327.9645,37498.0
2022-04-04 12:40:00,348.07,348.13,347.86,347.96,18992.0,327.9457,328.0022,327.7478,327.8421,18992.0
2022-04-04 12:45:00,347.98,348.19,347.97,348.15,13178.0,327.8609,328.0588,327.8515,328.0211,13178.0
2022-04-04 12:50:00,348.18,348.22,348.09,348.19,8900.0,328.0493,328.087,327.9645,328.0588,8900.0
2022-04-04 12:55:00,348.16,348.26,348.11,348.15,12481.0,328.0305,328.1247,327.9834,328.0211,12481.0
2022-04-04 13:00:00,348.14,348.18,348.03,348.13,8980.0,328.0117,328.0493,327.908,328.0022,8980.0
2022-04-04 13:05:00,348.12,348.19,347.99,348.12,15962.0,327.9928,328.0588,327.8703,327.9928,15962.0
2022-04-04 13:10:00,348.1,348.18,348.06,348.14,6287.0,327.974,328.0493,327.9363,328.0117,6287.0
2022-04-04 13:15:00,348.09,348.27,348.04,348.22,13135.0,327.9645,328.1341,327.9174,328.087,13135.0
2022-04-04 13:20:00,348.2,348.34,348.18,348.21,14350.0,328.0682,328.2001,328.0493,328.0776,14350.0
2022-04-04 13:25:00,348.2,348.37,348.18,348.32,11379.0,328.0682,328.2284,328.0493,328.1812,11379.0
2022-04-04 13:30:00,348.33,348.5,348.32,348.38,24536.0,328.1907,328.3508,328.1812,328.2378,24536.0
2022-04-04 13:35:00,348.37,348.47,348.2,348.23,10183.0,328.2284,328.3226,328.0682,328.0964,10183.0
2022-04-04 13:40:00,348.23,348.33,348.09,348.33,16218.0,328.0964,328.1907,327.9645,328.1907,16218.0
2022-04-04 13:45:00,348.33,348.33,348.18,348.22,11024.0,328.1907,328.1907,328.0493,328.087,11024.0
2022-04-04 13:50:00,348.22,348.36,348.22,348.28,13934.0,328.087,328.2189,328.087,328.1436,13934.0
2022-04-04 13:55:00,348.26,348.55,348.24,348.51,28817.0,328.1247,328.3979,328.1059,328.3603,28817.0
2022-04-04 14:00:00,348.5,348.67,348.45,348.67,18367.0,328.3508,328.511,328.3037,328.511,18367.0
2022-04-04 14:05:00,348.68,348.72,348.42,348.45,43445.0,328.5204,328.5581,328.2755,328.3037,43445.0
2022-04-04 14:10:00,348.42,348.56,348.33,348.47,12863.0,328.2755,328.4074,328.1907,328.3226,12863.0
2022-04-04 14:15:00,348.51,348.69,348.46,348.69,8296.0,328.3603,328.5299,328.3132,328.5299,8296.0
2022-04-04 14:20:00,348.68,348.82,348.63,348.8,14098.0,328.5204,328.6523,328.4733,328.6335,14098.0
2022-04-04 14:25:00,348.8,348.97,348.79,348.96,19512.0,328.6335,328.7937,328.6241,328.7842,19512.0
2022-04-04 14:30:00,348.94,348.94,348.78,348.9,14716.0,328.7654,328.7654,328.6146,328.7277,14716.0
2022-04-04 14:35:00,348.88,348.91,348.74,348.82,16509.0,328.7089,328.7371,328.577,328.6523,16509.0
2022-04-04 14:40:00,348.83,348.83,348.71,348.8,14025.0,328.6618,328.6618,328.5487,328.6335,14025.0
2022-04-04 14:45:00,348.82,349.0,348.78,348.86,19040.0,328.6523,328.8219,328.6146,328.69,19040.0
2022-04-04 14:50:00,348.85,348.99,348.79,348.99,15951.0,328.6806,328.8125,328.6241,328.8125,15951.0
2022-04-04 14:55:00,349.01,349.11,348.99,349.0,49032.0,328.8314,328.9256,328.8125,328.8219,49032.0
2022-04-04 15:00:00,348.98,349.05,348.89,349.0,17046.0,328.8031,328.869,328.7183,328.8219,17046.0
2022-04-04 15:05:00,349.03,349.16,348.91,348.94,15827.0,328.8502,328.9727,328.7371,328.7654,15827.0
2022-04-04 15:10:00,349.02,349.05,348.8,348.94,26064.0,328.8408,328.869,328.6335,328.7654,26064.0
2022-04-04 15:15:00,348.95,348.95,348.73,348.79,14254.0,328.7748,328.7748,328.5675,328.6241,14254.0
2022-04-04 15:20:00,348.79,348.95,348.79,348.88,25668.0,328.6241,328.7748,328.6241,328.7089,25668.0
2022-04-04 15:25:00,348.92,348.92,348.66,348.72,22038.0,328.7466,328.7466,328.5016,328.5581,22038.0
2022-04-04 15:30:00,348.71,348.89,348.65,348.81,32512.0,328.5487,328.7183,328.4922,328.6429,32512.0
2022-04-04 15:35:00,348.79,348.95,348.77,348.82,20746.0,328.6241,328.7748,328.6052,328.6523,20746.0
2022-04-04 15:40:00,348.86,348.91,348.56,348.56,23792.0,328.69,328.7371,328.4074,328.4074,23792.0
2022-04-04 15:45:00,348.53,349.02,348.47,348.86,97094.0,328.3791,328.8408,328.3226,328.69,97094.0
2022-04-04 15:50:00,348.85,349.28,348.82,349.0,105550.0,328.6806,329.0857,328.6523,328.8219,105550.0
2022-04-04 15:55:00,348.97,349.23,348.56,349.2,124467.0,328.7937,329.0386,328.4074,329.0104,124467.0
2022-04-05 09:30:00,347.82,349.43,347.71,349.43,121403.0,327.7102,329.2271,327.6065,329.2271,121403.0
2022-04-05 09:35:00,349.48,350.1,349.48,350.08,78894.0,329.2742,329.8583,329.2742,329.8395,78894.0
2022-04-05 09:40:00,350.05,350.38,349.96,350.09,67160.0,329.8112,330.1221,329.7264,329.8489,67160.0
2022-04-05 09:45:00,350.09,350.39,349.81,349.9,62720.0,329.8489,330.1316,329.5851,329.6699,62720.0
2022-04-05 09:50:00,349.95,350.17,349.77,350.16,32787.0,329.717,329.9243,329.5474,329.9149,32787.0
2022-04-05 09:55:00,350.17,350.19,349.99,350.18,24379.0,329.9243,329.9431,329.7547,329.9337,24379.0
2022-04-05 10:00:00,350.23,351.05,350.11,350.78,66928.0,329.9808,330.7534,329.8678,330.499,66928.0
2022-04-05 10:05:00,350.78,350.78,348.9,349.05,286721.0,330.499,330.499,328.7277,328.869,286721.0
2022-04-05 10:10:00,348.99,349.23,348.92,349.02,78023.0,328.8125,329.0386,328.7466,328.8408,78023.0
2022-04-05 10:15:00,348.97,348.98,348.48,348.49,43535.0,328.7937,328.8031,328.332,328.3414,43535.0
2022-04-05 10:20:00,348.46,348.71,348.29,348.38,62595.0,328.3132,328.5487,328.153,328.2378,62595.0
2022-04-05 10:25:00,348.42,348.78,348.41,348.68,35477.0,328.2755,328.6146,328.266,328.5204,35477.0
2022-04-05 10:30:00,348.69,348.87,348.35,348.41,48170.0,328.5299,328.6994,328.2095,328.266,48170.0
2022-04-05 10:35:00,348.38,348.71,348.38,348.5,26629.0,328.2378,328.5487,328.2378,328.3508,26629.0
2022-04-05 10:40:00,348.5,348.86,348.45,348.78,50193.0,328.3508,328.69,328.3037,328.6146,50193.0
2022-04-05 10:45:00,348.75,349.2,348.63,349.2,58262.0,328.5864,329.0104,328.4733,329.0104,58262.0
2022-04-05 10:50:00,349.19,349.55,349.16,349.47,59111.0,329.0009,329.3401,328.9727,329.2648,59111.0
2022-04-05 10:55:00,349.4,349.42,349.07,349.14,50491.0,329.1988,329.2176,328.8879,328.9538,50491.0
2022-04-05 11:00:00,349.12,349.19,348.89,349.0,49185.0,328.935,329.0009,328.7183,328.8219,49185.0
2022-04-05 11:05:00,349.04,349.07,348.81,348.82,16838.0,328.8596,328.8879,328.6429,328.6523,16838.0
2022-04-05 11:10:00,348.83,348.91,348.61,348.8,20132.0,328.6618,328.7371,328.4545,328.6335,20132.0
2022-04-05 11:15:00,348.89,348.89,348.53,348.61,25853.0,328.7183,328.7183,328.3791,328.4545,25853.0
2022-04-05 11:20:00,348.61,348.96,348.61,348.65,10598.0,328.4545,328.7842,328.4545,328.4922,10598.0
2022-04-05 11:25:00,348.63,348.84,348.52,348.83,45372.0,328.4733,328.6712,328.3697,328.6618,45372.0
2022-04-05 11:30:00,348.82,349.16,348.75,349.16,38492.0,328.6523,328.9727,328.5864,328.9727,38492.0
2022-04-05 11:35:00,349.18,349.21,348.45,348.55,34124.0,328.9915,329.0198,328.3037,328.3979,34124.0
2022-04-05 11:40:00,348.56,348.9,348.49,348.89,27714.0,328.4074,328.7277,328.3414,328.7183,27714.0
2022-04-05 11:45:00,348.84,348.93,348.59,348.64,17669.0,328.6712,328.756,328.4356,328.4827,17669.0
2022-04-05 11:50:00,348.59,348.74,348.29,348.46,33445.0,328.4356,328.577,328.153,328.3132,33445.0
2022-04-05 11:55:00,348.47,348.47,348.28,348.34,21938.0,328.3226,328.3226,328.1436,328.2001,21938.0
2022-04-05 12:00:00,348.29,348.36,348.0,348.35,21582.0,328.153,328.2189,327.8797,328.2095,21582.0
2022-04-05 12:05:00,348.35,348.62,348.33,348.51,28371.0,328.2095,328.4639,328.1907,328.3603,28371.0
2022-04-05 12:10:00,348.52,348.58,348.35,348.36,24330.0,328.3697,328.4262,328.2095,328.2189,24330.0
2022-04-05 12:15:00,348.41,348.41,348.02,348.04,20506.0,328.266,328.266,327.8986,327.9174,20506.0
2022-04-05 12:20:00,348.05,348.2,347.85,348.02,30847.0,327.9269,328.0682,327.7384,327.8986,30847.0
2022-04-05 12:25:00,347.95,348.09,347.85,347.86,13819.0,327.8326,327.9645,327.7384,327.7478,13819.0
2022-04-05 12:30:00,347.84,348.02,347.79,347.98,41721.0,327.729,327.8986,327.6819,327.8609,41721.0
2022-04-05 12:35:00,347.94,348.19,347.79,348.19,18759.0,327.8232,328.0588,327.6819,328.0588,18759.0
2022-04-05 12:40:00,348.12,348.13,347.85,347.89,21520.0,327.9928,328.0022,327.7384,327.7761,21520.0
2022-04-05 12:45:00,347.9,348.13,347.83,348.08,14638.0,327.7855,328.0022,327.7196,327.9551,14638.0
2022-04-05 12:50:00,348.08,348.35,348.05,348.3,29404.0,327.9551,328.2095,327.9269,328.1624,29404.0
2022-04-05 12:55:00,348.32,348.4,348.16,348.29,16841.0,328.1812,328.2566,328.0305,328.153,16841.0
2022-04-05 13:00:00,348.28,348.31,348.16,348.28,10998.0,328.1436,328.1718,328.0305,328.1436,10998.0
2022-04-05 13:05:00,348.27,348.83,348.26,348.83,20350.0,328.1341,328.6618,328.1247,328.6618,20350.0
2022-04-05 13:10:00,348.84,348.93,348.76,348.87,31023.0,328.6712,328.756,328.5958,328.6994,31023.0
2022-04-05 13:15:00,348.84,349.01,348.78,349.0,33933.0,328.6712,328.8314,328.6146,328.8219,33933.0
2022-04-05 13:20:00,349.02,349.15,348.95,348.95,23977.0,328.8408,328.9633,328.7748,328.7748,23977.0
2022-04-05 13:25:00,348.97,349.02,348.77,348.85,28730.0,328.7937,328.8408,328.6052,328.6806,28730.0
2022-04-05 13:30:00,348.81,348.81,348.53,348.57,35368.0,328.6429,328.6429,328.3791,328.4168,35368.0
2022-04-05 13:35:00,348.6,348.65,348.47,348.47,17324.0,328.4451,328.4922,328.3226,328.3226,17324.0
2022-04-05 13:40:00,348.4,348.42,348.19,348.19,23582.0,328.2566,328.2755,328.0588,328.0588,23582.0
2022-04-05 13:45:00,348.14,348.2,347.93,347.97,32997.0,328.0117,328.0682,327.8138,327.8515,32997.0
2022-04-05 13:50:00,347.92,347.94,347.57,347.65,53503.0,327.8044,327.8232,327.4746,327.55,53503.0
2022-04-05 13:55:00,347.68,347.85,347.61,347.78,24122.0,327.5782,327.7384,327.5123,327.6725,24122.0
2022-04-05 14:00:00,347.75,347.87,347.59,347.63,20474.0,327.6442,327.7573,327.4935,327.5311,20474.0
2022-04-05 14:05:00,347.64,347.72,347.53,347.62,32025.0,327.5406,327.6159,327.4369,327.5217,32025.0
2022-04-05 14:10:00,347.62,347.75,347.55,347.61,13711.0,327.5217,327.6442,327.4558,327.5123,13711.0
2022-04-05 14:15:00,347.59,347.88,347.48,347.88,21000.0,327.4935,327.7667,327.3898,327.7667,21000.0
2022-04-05 14:20:00,347.88,348.0,347.75,347.78,44203.0,327.7667,327.8797,327.6442,327.6725,44203.0
2022-04-05 14:25:00,347.79,347.89,347.5,347.59,21338.0,327.6819,327.7761,327.4087,327.4935,21338.0
2022-04-05 14:30:00,347.6,347.63,347.47,347.5,15071.0,327.5029,327.5311,327.3804,327.4087,15071.0
2022-04-05 14:35:00,347.49,347.73,347.44,347.46,15333.0,327.3992,327.6254,327.3521,327.371,15333.0
2022-04-05 14:40:00,347.52,347.79,347.43,347.78,19328.0,327.4275,327.6819,327.3427,327.6725,19328.0
2022-04-05 14:45:00,347.75,347.82,347.49,347.65,23349.0,327.6442,327.7102,327.3992,327.55,23349.0
2022-04-05 14:50:00,347.68,347.79,347.61,347.63,13916.0,327.5782,327.6819,327.5123,327.5311,13916.0
2022-04-05 14:55:00,347.7,347.86,347.33,347.39,29931.0,327.5971,327.7478,327.2485,327.305,29931.0
2022-04-05 15:00:00,347.42,347.55,347.12,347.13,29728.0,327.3333,327.4558,327.0506,327.06,29728.0
2022-04-05 15:05:00,347.15,347.19,346.85,346.97,46402.0,327.0789,327.1166,326.7962,326.9093,46402.0
2022-04-05 15:10:00,347.02,347.03,346.55,346.59,43539.0,326.9564,326.9658,326.5136,326.5513,43539.0
2022-04-05 15:15:00,346.62,346.78,346.53,346.6,51167.0,326.5795,326.7303,326.4947,326.5607,51167.0
2022-04-05 15:20:00,346.62,347.02,346.48,347.01,45045.0,326.5795,326.9564,326.4476,326.947,45045.0
2022-04-05 15:25:00,347.04,347.04,346.72,346.75,28814.0,326.9753,326.9753,326.6738,326.702,28814.0
2022-04-05 15:30:00,346.74,346.74,346.24,346.29,66336.0,326.6926,326.6926,326.2215,326.2686,66336.0
2022-04-05 15:35:00,346.28,346.4,346.13,346.22,70762.0,326.2592,326.3723,326.1179,326.2027,70762.0
2022-04-05 15:40:00,346.24,346.34,346.09,346.25,56564.0,326.2215,326.3157,326.0802,326.2309,56564.0
2022-04-05 15:45:00,346.28,346.29,345.62,345.69,109820.0,326.2592,326.2686,325.6374,325.7033,109820.0
2022-04-05 15:50:00,345.69,346.49,345.5,346.19,153095.0,325.7033,326.457,325.5243,326.1744,153095.0
2022-04-05 15:55:00,346.22,346.52,346.01,346.39,200908.0,326.2027,326.4853,326.0048,326.3628,200908.0
2022-04-06 09:30:00,343.61,344.19,343.27,343.72,218764.0,323.7436,324.29,323.4232,323.8472,218764.0
2022-04-06 09:35:00,343.7,343.75,343.34,343.63,73360.0,323.8284,323.8755,323.4892,323.7624,73360.0
2022-04-06 09:40:00,343.61,343.67,343.2,343.47,64672.0,323.7436,323.8001,323.3573,323.6117,64672.0
2022-04-06 09:45:00,343.5,343.69,343.33,343.6,43666.0,323.6399,323.8189,323.4798,323.7341,43666.0
2022-04-06 09:50:00,343.6,343.93,343.42,343.93,37725.0,323.7341,324.0451,323.5645,324.0451,37725.0
2022-04-06 09:55:00,343.85,343.96,343.72,343.85,25872.0,323.9697,324.0733,323.8472,323.9697,25872.0
2022-04-06 10:00:00,343.81,343.95,343.52,343.52,28409.0,323.932,324.0639,323.6588,323.6588,28409.0
2022-04-06 10:05:00,343.5,343.58,343.28,343.35,63164.0,323.6399,323.7153,323.4326,323.4986,63164.0
2022-04-06 10:10:00,343.28,343.6,343.15,343.55,37657.0,323.4326,323.7341,323.3102,323.687,37657.0
2022-04-06 10:15:00,343.55,344.02,343.55,343.85,38137.0,323.687,324.1299,323.687,323.9697,38137.0
2022-04-06 10:20:00,343.84,344.11,343.8,344.02,34313.0,323.9603,324.2147,323.9226,324.1299,34313.0
2022-04-06 10:25:00,344.03,344.08,343.71,343.76,58299.0,324.1393,324.1864,323.8378,323.8849,58299.0
2022-04-06 10:30:00,343.69,343.76,343.46,343.64,27542.0,323.8189,323.8849,323.6022,323.7718,27542.0
2022-04-06 10:35:00,343.73,344.01,343.73,343.95,31083.0,323.8566,324.1204,323.8566,324.0639,31083.0
2022-04-06 10:40:00,343.9,344.03,343.72,343.82,56617.0,324.0168,324.1393,323.8472,323.9414,56617.0
2022-04-06 10:45:00,343.79,343.97,343.66,343.95,46939.0,323.9132,324.0827,323.7907,324.0639,46939.0
2022-04-06 10:50:00,343.94,343.98,343.42,343.47,31908.0,324.0545,324.0922,323.5645,323.6117,31908.0
2022-04-06 10:55:00,343.46,343.59,343.37,343.42,31206.0,323.6022,323.7247,323.5174,323.5645,31206.0
2022-04-06 11:00:00,343.37,343.84,343.34,343.84,54030.0,323.5174,323.9603,323.4892,323.9603,54030.0
2022-04-06 11:05:00,343.8,343.87,343.51,343.57,22900.0,323.9226,323.9885,323.6493,323.7059,22900.0
2022-04-06 11:10:00,343.51,343.61,343.39,343.48,24859.0,323.6493,323.7436,323.5363,323.6211,24859.0
2022-04-06 11:15:00,343.5,343.64,343.28,343.35,38818.0,323.6399,323.7718,323.4326,323.4986,38818.0
2022-04-06 11:20:00,343.39,343.76,343.35,343.58,42645.0,323.5363,323.8849,323.4986,323.7153,42645.0
2022-04-06 11:25:00,343.54,343.61,343.36,343.59,45330.0,323.6776,323.7436,323.508,323.7247,45330.0
2022-04-06 11:30:00,343.6,343.67,343.28,343.41,24382.0,323.7341,323.8001,323.4326,323.5551,24382.0
2022-04-06 11:35:00,343.45,343.6,343.36,343.45,21888.0,323.5928,323.7341,323.508,323.5928,21888.0
2022-04-06 11:40:00,343.42,343.65,343.41,343.65,22274.0,323.5645,323.7812,323.5551,323.7812,22274.0
2022-04-06 11:45:00,343.69,344.3,343.63,344.16,34380.0,323.8189,324.3937,323.7624,324.2618,34380.0
2022-04-06 11:50:00,344.16,344.52,344.16,344.23,26473.0,324.2618,324.6009,324.2618,324.3277,26473.0
2022-04-06 11:55:00,344.21,344.36,344.18,344.22,23198.0,324.3089,324.4502,324.2806,324.3183,23198.0
2022-04-06 12:00:00,344.21,344.42,344.2,344.3,23856.0,324.3089,324.5067,324.2995,324.3937,23856.0
2022-04-06 12:05:00,344.34,344.5,344.3,344.34,27129.0,324.4314,324.5821,324.3937,324.4314,27129.0
2022-04-06 12:10:00,344.3,344.38,343.95,343.98,30661.0,324.3937,324.469,324.0639,324.0922,30661.0
2022-04-06 12:15:00,343.91,343.96,343.66,343.72,99541.0,324.0262,324.0733,323.7907,323.8472,99541.0
2022-04-06 12:20:00,343.69,343.84,343.46,343.74,27044.0,323.8189,323.9603,323.6022,323.866,27044.0
2022-04-06 12:25:00,343.79,343.88,343.7,343.74,15793.0,323.9132,323.998,323.8284,323.866,15793.0
2022-04-06 12:30:00,343.74,343.94,343.68,343.9,17844.0,323.866,324.0545,323.8095,324.0168,17844.0
2022-04-06 12:35:00,343.88,343.88,343.71,343.73,20427.0,323.998,323.998,323.8378,323.8566,20427.0
2022-04-06 12:40:00,343.72,343.85,343.66,343.75,20531.0,323.8472,323.9697,323.7907,323.8755,20531.0
2022-04-06 12:45:00,343.77,343.87,343.51,343.79,42241.0,323.8943,323.9885,323.6493,323.9132,42241.0
2022-04-06 12:50:00,343.77,343.77,343.49,343.75,14577.0,323.8943,323.8943,323.6305,323.8755,14577.0
2022-04-06 12:55:00,343.74,343.94,343.7,343.89,10111.0,323.866,324.0545,323.8284,324.0074,10111.0
2022-04-06 13:00:00,343.92,343.99,343.76,343.81,16582.0,324.0356,324.1016,323.8849,323.932,16582.0
2022-04-06 13:05:00,343.84,344.02,343.78,343.87,10616.0,323.9603,324.1299,323.9037,323.9885,10616.0
2022-04-06 13:10:00,343.9,344.02,343.82,344.02,14925.0,324.0168,324.1299,323.9414,324.1299,14925.0
2022-04-06 13:15:00,344.0,344.13,343.96,344.03,24973.0,324.111,324.2335,324.0733,324.1393,24973.0
2022-04-06 13:20:00,343.97,344.42,343.97,344.42,33452.0,324.0827,324.5067,324.0827,324.5067,33452.0
2022-04-06 13:25:00,344.4,344.47,344.24,344.39,24247.0,324.4879,324.5538,324.3371,324.4785,24247.0
2022-04-06 13:30:00,344.42,344.69,344.34,344.62,25661.0,324.5067,324.7611,324.4314,324.6952,25661.0
2022-04-06 13:35:00,344.65,344.77,344.48,344.74,32225.0,324.7234,324.8365,324.5633,324.8082,32225.0
2022-04-06 13:40:00,344.76,345.08,344.65,344.91,34930.0,324.8271,325.1286,324.7234,324.9684,34930.0
2022-04-06 13:45:00,344.91,344.96,344.55,344.71,18052.0,324.9684,325.0155,324.6292,324.78,18052.0
2022-04-06 13:50:00,344.71,344.71,344.56,344.59,10168.0,324.78,324.78,324.6386,324.6669,10168.0
2022-04-06 13:55:00,344.57,344.6,344.25,344.25,29331.0,324.6481,324.6763,324.3466,324.3466,29331.0
2022-04-06 14:00:00,344.26,345.72,343.82,344.93,274910.0,324.356,325.7316,323.9414,324.9872,274910.0
2022-04-06 14:05:00,344.86,344.86,343.53,343.63,93986.0,324.9213,324.9213,323.6682,323.7624,93986.0
2022-04-06 14:10:00,343.6,343.81,343.12,343.21,71072.0,323.7341,323.932,323.2819,323.3667,71072.0
2022-04-06 14:15:00,343.12,343.14,342.7,343.01,87677.0,323.2819,323.3007,322.8862,323.1783,87677.0
2022-04-06 14:20:00,342.99,343.55,342.96,343.34,49947.0,323.1594,323.687,323.1311,323.4892,49947.0
2022-04-06 14:25:00,343.46,343.84,343.19,343.49,42458.0,323.6022,323.9603,323.3478,323.6305,42458.0
2022-04-06 14:30:00,343.47,344.93,343.38,344.64,86216.0,323.6117,324.9872,323.5269,324.714,86216.0
2022-04-06 14:35:00,344.72,344.93,344.17,344.36,52969.0,324.7894,324.9872,324.2712,324.4502,52969.0
2022-04-06 14:40:00,344.32,344.86,344.27,344.78,84777.0,324.4125,324.9213,324.3654,324.8459,84777.0
2022-04-06 14:45:00,344.7,345.06,344.59,344.67,39842.0,324.7705,325.1097,324.6669,324.7423,39842.0
2022-04-06 14:50:00,344.76,345.41,344.72,345.3,52463.0,324.8271,325.4395,324.7894,325.3359,52463.0
2022-04-06 14:55:00,345.35,345.71,345.31,345.55,48317.0,325.383,325.7221,325.3453,325.5714,48317.0
2022-04-06 15:00:00,345.6,346.06,345.6,345.79,78821.0,325.6185,326.0519,325.6185,325.7975,78821.0
2022-04-06 15:05:00,345.76,345.76,345.13,345.45,61297.0,325.7693,325.7693,325.1757,325.4772,61297.0
2022-04-06 15:10:00,345.45,345.71,345.28,345.5,64865.0,325.4772,325.7221,325.317,325.5243,64865.0
2022-04-06 15:15:00,345.55,345.78,345.12,345.18,52417.0,325.5714,325.7881,325.1663,325.2228,52417.0
2022-04-06 15:20:00,345.2,345.2,344.54,344.54,48336.0,325.2416,325.2416,324.6198,324.6198,48336.0
2022-04-06 15:25:00,344.63,344.64,344.05,344.13,67608.0,324.7046,324.714,324.1581,324.2335,67608.0
2022-04-06 15:30:00,344.08,344.39,343.92,344.11,64090.0,324.1864,324.4785,324.0356,324.2147,64090.0
2022-04-06 15:35:00,344.11,344.76,344.0,344.69,75014.0,324.2147,324.8271,324.111,324.7611,75014.0
2022-04-06 15:40:00,344.73,344.95,344.55,344.9,51857.0,324.7988,325.0061,324.6292,324.959,51857.0
2022-04-06 15:45:00,344.79,345.64,344.73,345.49,92257.0,324.8553,325.6562,324.7988,325.5149,92257.0
2022-04-06 15:50:00,345.49,345.83,344.95,345.03,146582.0,325.5149,325.8352,325.0061,325.0815,146582.0
2022-04-06 15:55:00,344.95,345.41,344.72,344.85,167566.0,325.0061,325.4395,324.7894,324.9119,167566.0
2022-04-07 09:30:00,343.75,344.11,343.03,343.52,84188.0,323.8755,324.2147,323.1971,323.6588,84188.0
2022-04-07 09:35:00,343.47,344.15,343.34,344.1,70882.0,323.6117,324.2523,323.4892,324.2052,70882.0
2022-04-07 09:40:00,344.1,344.72,344.01,344.28,51152.0,324.2052,324.7894,324.1204,324.3748,51152.0
2022-04-07 09:45:00,344.31,344.43,343.4,343.49,53047.0,324.4031,324.5162,323.5457,323.6305,53047.0
2022-04-07 09:50:00,343.49,343.89,343.49,343.69,24657.0,323.6305,324.0074,323.6305,323.8189,24657.0
2022-04-07 09:55:00,343.66,343.67,343.42,343.58,24004.0,323.7907,323.8001,323.5645,323.7153,24004.0
2022-04-07 10:00:00,343.55,343.71,342.76,342.82,57130.0,323.687,323.8378,322.9427,322.9992,57130.0
2022-04-07 10:05:00,342.82,342.92,342.46,342.83,30815.0,322.9992,323.0935,322.6601,323.0087,30815.0
2022-04-07 10:10:00,342.82,342.96,342.61,342.87,26528.0,322.9992,323.1311,322.8014,323.0463,26528.0
2022-04-07 10:15:00,342.8,343.06,342.68,342.92,19881.0,322.9804,323.2254,322.8673,323.0935,19881.0
2022-04-07 10:20:00,342.78,342.84,342.4,342.52,40584.0,322.9616,323.0181,322.6035,322.7166,40584.0
2022-04-07 10:25:00,342.59,342.67,342.37,342.43,13832.0,322.7825,322.8579,322.5753,322.6318,13832.0
2022-04-07 10:30:00,342.41,342.9,342.41,342.88,49451.0,322.6129,323.0746,322.6129,323.0558,49451.0
2022-04-07 10:35:00,342.92,343.12,342.74,342.82,33896.0,323.0935,323.2819,322.9239,322.9992,33896.0
2022-04-07 10:40:00,342.77,342.78,341.89,342.12,42531.0,322.9521,322.9616,322.123,322.3397,42531.0
2022-04-07 10:45:00,342.1,342.2,341.94,342.1,49270.0,322.3209,322.4151,322.1701,322.3209,49270.0
2022-04-07 10:50:00,342.17,342.52,342.17,342.51,24492.0,322.3868,322.7166,322.3868,322.7072,24492.0
2022-04-07 10:55:00,342.52,342.81,342.52,342.64,16956.0,322.7166,322.9898,322.7166,322.8296,16956.0
2022-04-07 11:00:00,342.65,343.23,342.65,342.9,50783.0,322.8391,323.3855,322.8391,323.0746,50783.0
2022-04-07 11:05:00,342.9,343.03,342.73,342.75,14796.0,323.0746,323.1971,322.9144,322.9333,14796.0
2022-04-07 11:10:00,342.62,342.99,342.62,342.96,44271.0,322.8108,323.1594,322.8108,323.1311,44271.0
2022-04-07 11:15:00,342.92,342.94,342.68,342.89,32069.0,323.0935,323.1123,322.8673,323.0652,32069.0
2022-04-07 11:20:00,342.88,343.28,342.83,343.12,45382.0,323.0558,323.4326,323.0087,323.2819,45382.0
2022-04-07 11:25:00,343.19,343.25,342.33,342.52,72332.0,323.3478,323.4044,322.5376,322.7166,72332.0
2022-04-07 11:30:00,342.53,342.6,342.22,342.51,23951.0,322.726,322.792,322.4339,322.7072,23951.0
2022-04-07 11:35:00,342.57,343.0,342.57,342.85,23648.0,322.7637,323.1688,322.7637,323.0275,23648.0
2022-04-07 11:40:00,342.87,342.99,342.8,342.92,22582.0,323.0463,323.1594,322.9804,323.0935,22582.0
2022-04-07 11:45:00,342.93,343.24,342.83,342.9,26692.0,323.1029,323.395,323.0087,323.0746,26692.0
2022-04-07 11:50:00,342.85,343.03,342.82,342.84,32499.0,323.0275,323.1971,322.9992,323.0181,32499.0
2022-04-07 11:55:00,342.84,343.18,342.8,343.07,14476.0,323.0181,323.3384,322.9804,323.2348,14476.0
2022-04-07 12:00:00,343.05,343.22,342.9,342.91,10227.0,323.2159,323.3761,323.0746,323.084,10227.0
2022-04-07 12:05:00,342.97,343.24,342.9,343.17,27228.0,323.1406,323.395,323.0746,323.329,27228.0
2022-04-07 12:10:00,343.23,343.56,343.16,343.28,27445.0,323.3855,323.6965,323.3196,323.4326,27445.0
2022-04-07 12:15:00,343.27,343.28,343.08,343.16,11093.0,323.4232,323.4326,323.2442,323.3196,11093.0
2022-04-07 12:20:00,343.15,343.47,343.12,343.31,11820.0,323.3102,323.6117,323.2819,323.4609,11820.0
2022-04-07 12:25:00,343.27,343.46,343.07,343.26,11190.0,323.4232,323.6022,323.2348,323.4138,11190.0
2022-04-07 12:30:00,343.22,343.43,343.17,343.35,10045.0,323.3761,323.574,323.329,323.4986,10045.0
2022-04-07 12:35:00,343.34,343.52,343.26,343.31,30356.0,323.4892,323.6588,323.4138,323.4609,30356.0
2022-04-07 12:40:00,343.29,343.49,343.28,343.34,26869.0,323.4421,323.6305,323.4326,323.4892,26869.0
2022-04-07 12:45:00,343.35,343.47,343.02,343.02,15216.0,323.4986,323.6117,323.1877,323.1877,15216.0
2022-04-07 12:50:00,343.0,343.43,342.97,343.3,23033.0,323.1688,323.574,323.1406,323.4515,23033.0
2022-04-07 12:55:00,343.27,343.43,343.2,343.4,17865.0,323.4232,323.574,323.3573,323.5457,17865.0
2022-04-07 13:00:00,343.4,343.9,343.38,343.79,21926.0,323.5457,324.0168,323.5269,323.9132,21926.0
2022-04-07 13:05:00,343.78,343.99,343.73,343.98,20952.0,323.9037,324.1016,323.8566,324.0922,20952.0
2022-04-07 13:10:00,343.97,344.73,343.96,344.47,46628.0,324.0827,324.7988,324.0733,324.5538,46628.0
2022-04-07 13:15:00,344.46,344.72,344.33,344.62,27377.0,324.5444,324.7894,324.4219,324.6952,27377.0
2022-04-07 13:20:00,344.63,344.89,344.58,344.6,23335.0,324.7046,324.9496,324.6575,324.6763,23335.0
2022-04-07 13:25:00,344.62,344.81,344.6,344.68,24386.0,324.6952,324.8742,324.6763,324.7517,24386.0
2022-04-07 13:30:00,344.73,344.82,344.51,344.55,20343.0,324.7988,324.8836,324.5915,324.6292,20343.0
2022-04-07 13:35:00,344.58,344.74,344.53,344.53,16859.0,324.6575,324.8082,324.6104,324.6104,16859.0
2022-04-07 13:40:00,344.53,344.63,344.45,344.56,10441.0,324.6104,324.7046,324.535,324.6386,10441.0
2022-04-07 13:45:00,344.5,344.69,344.43,344.55,14310.0,324.5821,324.7611,324.5162,324.6292,14310.0
2022-04-07 13:50:00,344.54,344.68,344.46,344.57,11407.0,324.6198,324.7517,324.5444,324.6481,11407.0
2022-04-07 13:55:00,344.57,345.51,344.55,345.38,74276.0,324.6481,325.5337,324.6292,325.4112,74276.0
2022-04-07 14:00:00,345.39,345.51,345.16,345.22,25653.0,325.4206,325.5337,325.2039,325.2605,25653.0
2022-04-07 14:05:00,345.18,345.32,344.97,345.3,33888.0,325.2228,325.3547,325.0249,325.3359,33888.0
2022-04-07 14:10:00,345.25,345.42,345.18,345.31,11017.0,325.2887,325.4489,325.2228,325.3453,11017.0
2022-04-07 14:15:00,345.31,345.32,344.9,344.95,22162.0,325.3453,325.3547,324.959,325.0061,22162.0
2022-04-07 14:20:00,344.97,345.15,344.96,345.06,26336.0,325.0249,325.1945,325.0155,325.1097,26336.0
2022-04-07 14:25:00,345.12,345.64,345.0,345.05,51139.0,325.1663,325.6562,325.0532,325.1003,51139.0
2022-04-07 14:30:00,345.03,345.16,344.91,345.07,28582.0,325.0815,325.2039,324.9684,325.1191,28582.0
2022-04-07 14:35:00,345.02,345.18,344.84,345.14,25516.0,325.072,325.2228,324.9024,325.1851,25516.0
2022-04-07 14:40:00,345.14,345.3,344.9,345.3,15421.0,325.1851,325.3359,324.959,325.3359,15421.0
2022-04-07 14:45:00,345.24,345.68,345.16,345.48,45645.0,325.2793,325.6939,325.2039,325.5054,45645.0
2022-04-07 14:50:00,345.47,345.81,345.42,345.75,43064.0,325.496,325.8164,325.4489,325.7598,43064.0
2022-04-07 14:55:00,345.8,346.42,345.79,346.29,95316.0,325.8069,326.3911,325.7975,326.2686,95316.0
2022-04-07 15:00:00,346.18,346.68,346.17,346.57,96537.0,326.165,326.6361,326.1556,326.5324,96537.0
2022-04-07 15:05:00,346.56,346.83,346.39,346.81,80753.0,326.523,326.7774,326.3628,326.7585,80753.0
2022-04-07 15:10:00,346.78,346.87,346.65,346.76,33337.0,326.7303,326.8151,326.6078,326.7114,33337.0
2022-04-07 15:15:00,346.8,346.91,346.48,346.56,43419.0,326.7491,326.8528,326.4476,326.523,43419.0
2022-04-07 15:20:00,346.44,346.5,346.11,346.25,89271.0,326.4099,326.4665,326.099,326.2309,89271.0
2022-04-07 15:25:00,346.28,346.42,346.07,346.13,45612.0,326.2592,326.3911,326.0613,326.1179,45612.0
2022-04-07 15:30:00,346.08,346.6,346.05,346.56,32812.0,326.0708,326.5607,326.0425,326.523,32812.0
2022-04-07 15:35:00,346.57,346.68,346.37,346.68,46257.0,326.5324,326.6361,326.344,326.6361,46257.0
2022-04-07 15:40:00,346.71,346.88,346.49,346.86,48484.0,326.6643,326.8245,326.457,326.8057,48484.0
2022-04-07 15:45:00,346.85,347.1,346.39,346.65,88915.0,326.7962,327.0318,326.3628,326.6078,88915.0
2022-04-07 15:50:00,346.59,346.72,346.14,346.26,98649.0,326.5513,326.6738,326.1273,326.2403,98649.0
2022-04-07 15:55:00,346.26,346.26,345.79,345.94,112566.0,326.2403,326.2403,325.7975,325.9388,112566.0
2022-04-08 09:30:00,345.72,346.24,345.61,345.94,102284.0,325.7316,326.2215,325.6279,325.9388,102284.0
2022-04-08 09:35:00,345.95,345.95,345.65,345.77,48234.0,325.9483,325.9483,325.6656,325.7787,48234.0
2022-04-08 09:40:00,345.77,345.81,344.84,344.86,49915.0,325.7787,325.8164,324.9024,324.9213,49915.0
2022-04-08 09:45:00,344.87,345.23,344.65,345.23,58522.0,324.9307,325.2699,324.7234,325.2699,58522.0
2022-04-08 09:50:00,345.19,345.41,345.14,345.27,51143.0,325.2322,325.4395,325.1851,325.3076,51143.0
2022-04-08 09:55:00,345.25,345.56,345.23,345.41,45883.0,325.2887,325.5808,325.2699,325.4395,45883.0
2022-04-08 10:00:00,345.4,346.05,345.33,346.0,54679.0,325.4301,326.0425,325.3641,325.9954,54679.0
2022-04-08 10:05:00,345.96,346.52,345.9,346.32,55916.0,325.9577,326.4853,325.9012,326.2969,55916.0
2022-04-08 10:10:00,346.34,346.34,345.78,345.91,84432.0,326.3157,326.3157,325.7881,325.9106,84432.0
2022-04-08 10:15:00,345.91,346.1,345.52,346.03,59271.0,325.9106,326.0896,325.5431,326.0236,59271.0
2022-04-08 10:20:00,346.06,346.3,345.75,346.18,89372.0,326.0519,326.278,325.7598,326.165,89372.0
2022-04-08 10:25:00,346.21,346.45,345.95,346.43,82280.0,326.1932,326.4194,325.9483,326.4005,82280.0
2022-04-08 10:30:00,346.44,347.05,346.4,346.84,86105.0,326.4099,326.9847,326.3723,326.7868,86105.0
2022-04-08 10:35:00,346.84,347.06,346.8,346.93,27522.0,326.7868,326.9941,326.7491,326.8716,27522.0
2022-04-08 10:40:00,346.88,347.0,346.79,346.91,19222.0,326.8245,326.9376,326.7397,326.8528,19222.0
2022-04-08 10:45:00,346.84,347.22,346.75,346.91,29401.0,326.7868,327.1448,326.702,326.8528,29401.0
2022-04-08 10:50:00,346.91,348.01,346.9,347.95,73408.0,326.8528,327.8892,326.8433,327.8326,73408.0
2022-04-08 10:55:00,347.97,348.41,347.82,348.4,65159.0,327.8515,328.266,327.7102,328.2566,65159.0
2022-04-08 11:00:00,348.37,348.71,348.26,348.35,85038.0,328.2284,328.5487,328.1247,328.2095,85038.0
2022-04-08 11:05:00,348.34,348.46,348.18,348.34,49800.0,328.2001,328.3132,328.0493,328.2001,49800.0
2022-04-08 11:10:00,348.32,348.5,348.22,348.37,30902.0,328.1812,328.3508,328.087,328.2284,30902.0
2022-04-08 11:15:00,348.38,348.39,348.08,348.1,34202.0,328.2378,328.2472,327.9551,327.974,34202.0
2022-04-08 11:20:00,348.13,348.13,347.88,347.93,26961.0,328.0022,328.0022,327.7667,327.8138,26961.0
2022-04-08 11:25:00,347.93,348.09,347.82,348.09,14787.0,327.8138,327.9645,327.7102,327.9645,14787.0
2022-04-08 11:30:00,348.13,348.44,348.12,348.31,31779.0,328.0022,328.2943,327.9928,328.1718,31779.0
2022-04-08 11:35:00,348.27,348.3,347.87,348.18,35195.0,328.1341,328.1624,327.7573,328.0493,35195.0
2022-04-08 11:40:00,348.11,348.25,348.0,348.05,34811.0,327.9834,328.1153,327.8797,327.9269,34811.0
2022-04-08 11:45:00,348.03,348.45,347.98,348.15,32663.0,327.908,328.3037,327.8609,328.0211,32663.0
2022-04-08 11:50:00,348.15,348.49,348.1,348.18,17094.0,328.0211,328.3414,327.974,328.0493,17094.0
2022-04-08 11:55:00,348.12,348.45,348.1,348.41,8230.0,327.9928,328.3037,327.974,328.266,8230.0
2022-04-08 12:00:00,348.33,348.55,348.29,348.44,13985.0,328.1907,328.3979,328.153,328.2943,13985.0
2022-04-08 12:05:00,348.41,348.52,348.18,348.32,10395.0,328.266,328.3697,328.0493,328.1812,10395.0
2022-04-08 12:10:00,348.29,348.5,348.07,348.27,15520.0,328.153,328.3508,327.9457,328.1341,15520.0
2022-04-08 12:15:00,348.29,348.49,348.14,348.42,22517.0,328.153,328.3414,328.0117,328.2755,22517.0
2022-04-08 12:20:00,348.43,348.76,348.43,348.69,35473.0,328.2849,328.5958,328.2849,328.5299,35473.0
2022-04-08 12:25:00,348.74,349.12,348.68,348.97,60218.0,328.577,328.935,328.5204,328.7937,60218.0
2022-04-08 12:30:00,348.96,348.97,348.5,348.51,50593.0,328.7842,328.7937,328.3508,328.3603,50593.0
2022-04-08 12:35:00,348.59,348.7,348.49,348.66,27547.0,328.4356,328.5393,328.3414,328.5016,27547.0
2022-04-08 12:40:00,348.68,348.82,348.6,348.66,31148.0,328.5204,328.6523,328.4451,328.5016,31148.0
2022-04-08 12:45:00,348.69,348.73,348.5,348.5,14134.0,328.5299,328.5675,328.3508,328.3508,14134.0
2022-04-08 12:50:00,348.51,348.73,348.39,348.69,14329.0,328.3603,328.5675,328.2472,328.5299,14329.0
2022-04-08 12:55:00,348.7,348.85,348.65,348.79,14417.0,328.5393,328.6806,328.4922,328.6241,14417.0
2022-04-08 13:00:00,348.83,348.83,348.56,348.72,8997.0,328.6618,328.6618,328.4074,328.5581,8997.0
2022-04-08 13:05:00,348.71,348.72,348.53,348.71,20601.0,328.5487,328.5581,328.3791,328.5487,20601.0
2022-04-08 13:10:00,348.76,348.76,348.48,348.55,10159.0,328.5958,328.5958,328.332,328.3979,10159.0
2022-04-08 13:15:00,348.53,348.53,348.4,348.47,20440.0,328.3791,328.3791,328.2566,328.3226,20440.0
2022-04-08 13:20:00,348.51,348.71,348.49,348.65,39793.0,328.3603,328.5487,328.3414,328.4922,39793.0
2022-04-08 13:25:00,348.65,348.65,348.43,348.52,92110.0,328.4922,328.4922,328.2849,328.3697,92110.0
2022-04-08 13:30:00,348.51,348.56,348.32,348.33,31960.0,328.3603,328.4074,328.1812,328.1907,31960.0
2022-04-08 13:35:00,348.34,348.48,348.27,348.31,38288.0,328.2001,328.332,328.1341,328.1718,38288.0
2022-04-08 13:40:00,348.28,348.38,348.15,348.31,38313.0,328.1436,328.2378,328.0211,328.1718,38313.0
2022-04-08 13:45:00,348.29,348.29,348.09,348.1,34565.0,328.153,328.153,327.9645,327.974,34565.0
2022-04-08 13:50:00,348.08,348.24,348.05,348.2,15108.0,327.9551,328.1059,327.9269,328.0682,15108.0
2022-04-08 13:55:00,348.15,348.29,348.15,348.25,8939.0,328.0211,328.153,328.0211,328.1153,8939.0
2022-04-08 14:00:00,348.21,348.32,347.98,348.01,20297.0,328.0776,328.1812,327.8609,327.8892,20297.0
2022-04-08 14:05:00,347.97,348.27,347.96,348.23,11265.0,327.8515,328.1341,327.8421,328.0964,11265.0
2022-04-08 14:10:00,348.26,348.33,348.18,348.29,8607.0,328.1247,328.1907,328.0493,328.153,8607.0
2022-04-08 14:15:00,348.24,348.25,348.13,348.14,4673.0,328.1059,328.1153,328.0022,328.0117,4673.0
2022-04-08 14:20:00,348.25,348.44,347.99,348.0,39570.0,328.1153,328.2943,327.8703,327.8797,39570.0
2022-04-08 14:25:00,347.97,347.97,347.44,347.64,39243.0,327.8515,327.8515,327.3521,327.5406,39243.0
2022-04-08 14:30:00,347.65,347.65,347.37,347.46,18435.0,327.55,327.55,327.2862,327.371,18435.0
2022-04-08 14:35:00,347.4,347.65,347.31,347.57,29510.0,327.3144,327.55,327.2296,327.4746,29510.0
2022-04-08 14:40:00,347.53,347.7,347.49,347.52,37645.0,327.4369,327.5971,327.3992,327.4275,37645.0
2022-04-08 14:45:00,347.59,347.75,347.51,347.68,21096.0,327.4935,327.6442,327.4181,327.5782,21096.0
2022-04-08 14:50:00,347.68,348.22,347.68,348.14,27084.0,327.5782,328.087,327.5782,328.0117,27084.0
2022-04-08 14:55:00,348.16,348.23,347.88,347.92,19688.0,328.0305,328.0964,327.7667,327.8044,19688.0
2022-04-08 15:00:00,347.88,348.05,347.79,347.83,17133.0,327.7667,327.9269,327.6819,327.7196,17133.0
2022-04-08 15:05:00,347.86,347.95,347.64,347.68,8411.0,327.7478,327.8326,327.5406,327.5782,8411.0
2022-04-08 15:10:00,347.75,348.25,347.59,347.95,38599.0,327.6442,328.1153,327.4935,327.8326,38599.0
2022-04-08 15:15:00,347.9,348.4,347.81,348.08,27230.0,327.7855,328.2566,327.7007,327.9551,27230.0
2022-04-08 15:20:00,347.99,348.08,347.83,348.02,13230.0,327.8703,327.9551,327.7196,327.8986,13230.0
2022-04-08 15:25:00,348.0,348.25,347.98,348.21,17225.0,327.8797,328.1153,327.8609,328.0776,17225.0
2022-04-08 15:30:00,348.27,348.39,347.87,347.9,30598.0,328.1341,328.2472,327.7573,327.7855,30598.0
2022-04-08 15:35:00,347.89,347.89,347.6,347.67,37353.0,327.7761,327.7761,327.5029,327.5688,37353.0
2022-04-08 15:40:00,347.68,348.15,347.6,348.15,24050.0,327.5782,328.0211,327.5029,328.0211,24050.0
2022-04-08 15:45:00,348.1,348.24,347.51,347.51,62853.0,327.974,328.1059,327.4181,327.4181,62853.0
2022-04-08 15:50:00,347.5,347.72,346.97,347.16,111877.0,327.4087,327.6159,326.9093,327.0883,111877.0
2022-04-08 15:55:00,347.1,347.43,346.7,347.38,186459.0,327.0318,327.3427,326.6549,327.2956,186459.0
2022-04-11 09:30:00,345.36,346.39,345.36,346.25,195362.0,325.3924,326.3628,325.3924,326.2309,195362.0
2022-04-11 09:35:00,346.23,346.9,345.64,345.87,168098.0,326.2121,326.8433,325.6562,325.8729,168098.0
2022-04-11 09:40:00,345.92,346.62,345.47,346.43,95128.0,325.92,326.5795,325.496,326.4005,95128.0
2022-04-11 09:45:00,346.45,346.5,345.85,346.3,96848.0,326.4194,326.4665,325.8541,326.278,96848.0
2022-04-11 09:50:00,346.26,346.78,346.01,346.73,73810.0,326.2403,326.7303,326.0048,326.6832,73810.0
2022-04-11 09:55:00,346.8,347.08,346.65,346.96,76023.0,326.7491,327.0129,326.6078,326.8999,76023.0
2022-04-11 10:00:00,346.9,346.9,346.12,346.22,79299.0,326.8433,326.8433,326.1084,326.2027,79299.0
2022-04-11 10:05:00,346.13,346.75,346.02,346.57,27594.0,326.1179,326.702,326.0142,326.5324,27594.0
2022-04-11 10:10:00,346.57,346.86,346.53,346.75,46057.0,326.5324,326.8057,326.4947,326.702,46057.0
2022-04-11 10:15:00,346.8,346.89,346.28,346.44,53224.0,326.7491,326.8339,326.2592,326.4099,53224.0
2022-04-11 10:20:00,346.34,346.65,346.27,346.29,34915.0,326.3157,326.6078,326.2498,326.2686,34915.0
2022-04-11 10:25:00,346.38,346.38,345.55,345.87,61131.0,326.3534,326.3534,325.5714,325.8729,61131.0
2022-04-11 10:30:00,345.81,345.81,345.25,345.37,56908.0,325.8164,325.8164,325.2887,325.4018,56908.0
2022-04-11 10:35:00,345.39,345.5,345.19,345.47,48024.0,325.4206,325.5243,325.2322,325.496,48024.0
2022-04-11 10:40:00,345.45,345.67,345.31,345.42,23231.0,325.4772,325.6845,325.3453,325.4489,23231.0
2022-04-11 10:45:00,345.49,345.59,345.41,345.48,28335.0,325.5149,325.6091,325.4395,325.5054,28335.0
2022-04-11 10:50:00,345.5,345.86,345.49,345.72,52874.0,325.5243,325.8635,325.5149,325.7316,52874.0
2022-04-11 10:55:00,345.71,345.75,345.57,345.59,28027.0,325.7221,325.7598,325.5902,325.6091,28027.0
2022-04-11 11:00:00,345.59,345.72,345.47,345.52,35996.0,325.6091,325.7316,325.496,325.5431,35996.0
2022-04-11 11:05:00,345.5,345.52,345.11,345.21,30026.0,325.5243,325.5431,325.1568,325.2511,30026.0
2022-04-11 11:10:00,345.12,345.21,344.9,345.07,49548.0,325.1663,325.2511,324.959,325.1191,49548.0
2022-04-11 11:15:00,345.08,345.22,344.96,345.12,21421.0,325.1286,325.2605,325.0155,325.1663,21421.0
2022-04-11 11:20:00,345.11,345.14,344.87,344.94,23409.0,325.1568,325.1851,324.9307,324.9967,23409.0
2022-04-11 11:25:00,344.94,345.16,344.84,345.15,21983.0,324.9967,325.2039,324.9024,325.1945,21983.0
2022-04-11 11:30:00,345.12,345.46,345.06,345.44,43466.0,325.1663,325.4866,325.1097,325.4678,43466.0
2022-04-11 11:35:00,345.58,345.69,345.41,345.45,21560.0,325.5997,325.7033,325.4395,325.4772,21560.0
2022-04-11 11:40:00,345.36,345.54,345.36,345.52,15730.0,325.3924,325.562,325.3924,325.5431,15730.0
2022-04-11 11:45:00,345.49,345.72,345.46,345.52,30460.0,325.5149,325.7316,325.4866,325.5431,30460.0
2022-04-11 11:50:00,345.6,345.67,345.52,345.57,19015.0,325.6185,325.6845,325.5431,325.5902,19015.0
2022-04-11 11:55:00,345.56,345.57,345.35,345.43,17463.0,325.5808,325.5902,325.383,325.4583,17463.0
2022-04-11 12:00:00,345.41,345.5,345.27,345.4,23391.0,325.4395,325.5243,325.3076,325.4301,23391.0
2022-04-11 12:05:00,345.4,345.61,345.4,345.54,16210.0,325.4301,325.6279,325.4301,325.562,16210.0
2022-04-11 12:10:00,345.51,345.56,345.31,345.33,16433.0,325.5337,325.5808,325.3453,325.3641,16433.0
2022-04-11 12:15:00,345.31,345.4,345.25,345.36,22721.0,325.3453,325.4301,325.2887,325.3924,22721.0
2022-04-11 12:20:00,345.4,345.47,345.29,345.37,16018.0,325.4301,325.496,325.3264,325.4018,16018.0
2022-04-11 12:25:00,345.36,345.36,345.21,345.25,16197.0,325.3924,325.3924,325.2511,325.2887,16197.0
2022-04-11 12:30:00,345.23,345.25,345.08,345.21,22343.0,325.2699,325.2887,325.1286,325.2511,22343.0
2022-04-11 12:35:00,345.22,345.22,345.07,345.12,9132.0,325.2605,325.2605,325.1191,325.1663,9132.0
2022-04-11 12:40:00,345.04,345.04,344.77,344.82,26264.0,325.0909,325.0909,324.8365,324.8836,26264.0
2022-04-11 12:45:00,344.83,345.05,344.79,345.04,32891.0,324.893,325.1003,324.8553,325.0909,32891.0
2022-04-11 12:50:00,345.01,345.12,344.62,344.71,27866.0,325.0626,325.1663,324.6952,324.78,27866.0
2022-04-11 12:55:00,344.7,344.83,344.58,344.76,38256.0,324.7705,324.893,324.6575,324.8271,38256.0
2022-04-11 13:00:00,344.73,345.19,344.72,345.12,39863.0,324.7988,325.2322,324.7894,325.1663,39863.0
2022-04-11 13:05:00,345.12,345.23,344.99,345.06,24697.0,325.1663,325.2699,325.0438,325.1097,24697.0
2022-04-11 13:10:00,345.04,345.23,344.98,345.16,61984.0,325.0909,325.2699,325.0344,325.2039,61984.0
2022-04-11 13:15:00,345.15,345.15,344.79,344.97,15938.0,325.1945,325.1945,324.8553,325.0249,15938.0
2022-04-11 13:20:00,345.01,345.01,344.37,344.4,28193.0,325.0626,325.0626,324.4596,324.4879,28193.0
2022-04-11 13:25:00,344.41,344.62,344.35,344.55,26652.0,324.4973,324.6952,324.4408,324.6292,26652.0
2022-04-11 13:30:00,344.57,344.95,344.55,344.92,30808.0,324.6481,325.0061,324.6292,324.9778,30808.0
2022-04-11 13:35:00,344.94,345.02,344.59,344.95,23450.0,324.9967,325.072,324.6669,325.0061,23450.0
2022-04-11 13:40:00,344.95,345.18,344.93,344.95,30834.0,325.0061,325.2228,324.9872,325.0061,30834.0
2022-04-11 13:45:00,344.98,345.13,344.89,345.04,18835.0,325.0344,325.1757,324.9496,325.0909,18835.0
2022-04-11 13:50:00,345.0,345.04,344.94,344.94,14060.0,325.0532,325.0909,324.9967,324.9967,14060.0
2022-04-11 13:55:00,344.92,345.15,344.89,345.12,24949.0,324.9778,325.1945,324.9496,325.1663,24949.0
2022-04-11 14:00:00,345.11,345.15,344.77,344.89,22448.0,325.1568,325.1945,324.8365,324.9496,22448.0
2022-04-11 14:05:00,344.89,345.3,344.8,345.17,28952.0,324.9496,325.3359,324.8648,325.2134,28952.0
2022-04-11 14:10:00,345.17,345.25,344.55,344.59,21683.0,325.2134,325.2887,324.6292,324.6669,21683.0
2022-04-11 14:15:00,344.55,344.55,344.34,344.38,29047.0,324.6292,324.6292,324.4314,324.469,29047.0
2022-04-11 14:20:00,344.35,344.54,344.35,344.53,12833.0,324.4408,324.6198,324.4408,324.6104,12833.0
2022-04-11 14:25:00,344.5,344.65,344.5,344.63,21813.0,324.5821,324.7234,324.5821,324.7046,21813.0
2022-04-11 14:30:00,344.57,344.68,344.29,344.67,37757.0,324.6481,324.7517,324.3842,324.7423,37757.0
2022-04-11 14:35:00,344.65,344.79,344.59,344.79,15086.0,324.7234,324.8553,324.6669,324.8553,15086.0
2022-04-11 14:40:00,344.76,344.91,344.66,344.82,24726.0,324.8271,324.9684,324.7329,324.8836,24726.0
2022-04-11 14:45:00,344.84,345.05,344.75,345.03,28024.0,324.9024,325.1003,324.8177,325.0815,28024.0
2022-04-11 14:50:00,345.03,345.35,344.99,345.1,43248.0,325.0815,325.383,325.0438,325.1474,43248.0
2022-04-11 14:55:00,345.09,345.26,345.08,345.16,37676.0,325.138,325.2982,325.1286,325.2039,37676.0
2022-04-11 15:00:00,345.13,345.44,344.82,344.86,68366.0,325.1757,325.4678,324.8836,324.9213,68366.0
2022-04-11 15:05:00,344.83,344.87,344.64,344.85,50168.0,324.893,324.9307,324.714,324.9119,50168.0
2022-04-11 15:10:00,344.86,344.97,344.61,344.62,26929.0,324.9213,325.0249,324.6857,324.6952,26929.0
2022-04-11 15:15:00,344.68,344.69,344.35,344.47,41672.0,324.7517,324.7611,324.4408,324.5538,41672.0
2022-04-11 15:20:00,344.44,344.44,344.23,344.26,46726.0,324.5256,324.5256,324.3277,324.356,46726.0
2022-04-11 15:25:00,344.28,344.33,343.89,343.89,47163.0,324.3748,324.4219,324.0074,324.0074,47163.0
2022-04-11 15:30:00,343.92,343.92,343.41,343.5,74205.0,324.0356,324.0356,323.5551,323.6399,74205.0
2022-04-11 15:35:00,343.49,343.68,343.39,343.66,56245.0,323.6305,323.8095,323.5363,323.7907,56245.0
2022-04-11 15:40:00,343.65,343.91,343.51,343.66,56894.0,323.7812,324.0262,323.6493,323.7907,56894.0
2022-04-11 15:45:00,343.64,343.65,343.22,343.29,85531.0,323.7718,323.7812,323.3761,323.4421,85531.0
2022-04-11 15:50:00,343.22,343.66,342.86,342.93,219123.0,323.3761,323.7907,323.0369,323.1029,219123.0
2022-04-11 15:55:00,342.97,343.27,342.74,343.19,263275.0,323.1406,323.4232,322.9239,323.3478,263275.0
2022-04-12 09:30:00,344.41,344.41,343.98,344.33,104336.0,324.4973,324.4973,324.0922,324.4219,104336.0
2022-04-12 09:35:00,344.4,345.92,344.32,345.74,94461.0,324.4879,325.92,324.4125,325.7504,94461.0
2022-04-12 09:40:00,345.83,346.04,345.58,345.94,50532.0,325.8352,326.0331,325.5997,325.9388,50532.0
2022-04-12 09:45:00,345.97,346.14,345.67,345.84,40262.0,325.9671,326.1273,325.6845,325.8446,40262.0
2022-04-12 09:50:00,345.85,346.75,345.79,346.56,61188.0,325.8541,326.702,325.7975,326.523,61188.0
2022-04-12 09:55:00,346.56,346.56,345.94,345.99,41749.0,326.523,326.523,325.9388,325.986,41749.0
2022-04-12 10:00:00,346.07,346.08,345.38,345.56,92495.0,326.0613,326.0708,325.4112,325.5808,92495.0
2022-04-12 10:05:00,345.58,345.63,345.28,345.47,22683.0,325.5997,325.6468,325.317,325.496,22683.0
2022-04-12 10:10:00,345.53,345.67,345.14,345.67,57731.0,325.5526,325.6845,325.1851,325.6845,57731.0
2022-04-12 10:15:00,345.69,345.73,345.2,345.24,35352.0,325.7033,325.741,325.2416,325.2793,35352.0
2022-04-12 10:20:00,345.22,345.58,345.18,345.37,26574.0,325.2605,325.5997,325.2228,325.4018,26574.0
2022-04-12 10:25:00,345.36,345.37,344.73,344.76,38794.0,325.3924,325.4018,324.7988,324.8271,38794.0
2022-04-12 10:30:00,344.87,344.99,344.59,344.95,74483.0,324.9307,325.0438,324.6669,325.0061,74483.0
2022-04-12 10:35:00,344.94,345.13,344.7,344.79,58553.0,324.9967,325.1757,324.7705,324.8553,58553.0
2022-04-12 10:40:00,344.78,344.93,344.67,344.87,27584.0,324.8459,324.9872,324.7423,324.9307,27584.0
2022-04-12 10:45:00,344.85,344.98,344.8,344.98,22389.0,324.9119,325.0344,324.8648,325.0344,22389.0
2022-04-12 10:50:00,344.96,344.99,344.56,344.94,34001.0,325.0155,325.0438,324.6386,324.9967,34001.0
2022-04-12 10:55:00,344.89,344.9,344.72,344.76,19458.0,324.9496,324.959,324.7894,324.8271,19458.0
2022-04-12 11:00:00,344.7,344.99,344.6,344.97,33139.0,324.7705,325.0438,324.6763,325.0249,33139.0
2022-04-12 11:05:00,344.97,345.1,344.83,344.87,27162.0,325.0249,325.1474,324.893,324.9307,27162.0
2022-04-12 11:10:00,344.88,345.13,344.83,345.08,19660.0,324.9401,325.1757,324.893,325.1286,19660.0
2022-04-12 11:15:00,345.13,345.36,344.95,345.34,31214.0,325.1757,325.3924,325.0061,325.3735,31214.0
2022-04-12 11:20:00,345.35,345.58,345.35,345.45,27452.0,325.383,325.5997,325.383,325.4772,27452.0
2022-04-12 11:25:00,345.48,345.81,345.48,345.64,50757.0,325.5054,325.8164,325.5054,325.6562,50757.0
2022-04-12 11:30:00,345.77,345.95,345.68,345.94,28151.0,325.7787,325.9483,325.6939,325.9388,28151.0
2022-04-12 11:35:00,345.94,346.02,345.48,345.53,35005.0,325.9388,326.0142,325.5054,325.5526,35005.0
2022-04-12 11:40:00,345.54,345.65,345.44,345.5,18380.0,325.562,325.6656,325.4678,325.5243,18380.0
2022-04-12 11:45:00,345.58,345.66,345.45,345.5,12633.0,325.5997,325.675,325.4772,325.5243,12633.0
2022-04-12 11:50:00,345.54,345.62,345.39,345.55,38344.0,325.562,325.6374,325.4206,325.5714,38344.0
2022-04-12 11:55:00,345.61,345.67,345.34,345.45,16700.0,325.6279,325.6845,325.3735,325.4772,16700.0
2022-04-12 12:00:00,345.43,345.46,345.21,345.29,12060.0,325.4583,325.4866,325.2511,325.3264,12060.0
2022-04-12 12:05:00,345.26,345.33,344.88,344.96,26173.0,325.2982,325.3641,324.9401,325.0155,26173.0
2022-04-12 12:10:00,345.0,345.0,344.71,344.93,30863.0,325.0532,325.0532,324.78,324.9872,30863.0
2022-04-12 12:15:00,344.93,345.3,344.83,344.86,50528.0,324.9872,325.3359,324.893,324.9213,50528.0
2022-04-12 12:20:00,344.81,344.83,344.46,344.47,29562.0,324.8742,324.893,324.5444,324.5538,29562.0
2022-04-12 12:25:00,344.42,344.51,344.1,344.2,35760.0,324.5067,324.5915,324.2052,324.2995,35760.0
2022-04-12 12:30:00,344.13,344.26,344.05,344.05,72372.0,324.2335,324.356,324.1581,324.1581,72372.0
2022-04-12 12:35:00,344.02,344.31,344.02,344.27,41932.0,324.1299,324.4031,324.1299,324.3654,41932.0
2022-04-12 12:40:00,344.22,344.31,343.86,343.93,38034.0,324.3183,324.4031,323.9791,324.0451,38034.0
2022-04-12 12:45:00,343.93,344.08,343.84,344.06,14484.0,324.0451,324.1864,323.9603,324.1675,14484.0
2022-04-12 12:50:00,344.11,344.4,344.07,344.18,19554.0,324.2147,324.4879,324.177,324.2806,19554.0
2022-04-12 12:55:00,344.19,344.34,344.16,344.23,19364.0,324.29,324.4314,324.2618,324.3277,19364.0
2022-04-12 13:00:00,344.2,344.36,343.74,343.89,31690.0,324.2995,324.4502,323.866,324.0074,31690.0
2022-04-12 13:05:00,343.99,344.15,343.87,344.02,16775.0,324.1016,324.2523,323.9885,324.1299,16775.0
2022-04-12 13:10:00,344.07,344.5,344.04,344.3,64212.0,324.177,324.5821,324.1487,324.3937,64212.0
2022-04-12 13:15:00,344.27,344.36,344.1,344.32,40523.0,324.3654,324.4502,324.2052,324.4125,40523.0
2022-04-12 13:20:00,344.37,344.67,344.23,344.33,56004.0,324.4596,324.7423,324.3277,324.4219,56004.0
2022-04-12 13:25:00,344.37,344.39,344.15,344.23,33707.0,324.4596,324.4785,324.2523,324.3277,33707.0
2022-04-12 13:30:00,344.22,344.34,343.92,344.24,16387.0,324.3183,324.4314,324.0356,324.3371,16387.0
2022-04-12 13:35:00,344.24,344.29,343.96,344.05,8579.0,324.3371,324.3842,324.0733,324.1581,8579.0
2022-04-12 13:40:00,344.0,344.03,343.47,343.55,30258.0,324.111,324.1393,323.6117,323.687,30258.0
2022-04-12 13:45:00,343.5,343.56,343.23,343.34,15857.0,323.6399,323.6965,323.3855,323.4892,15857.0
2022-04-12 13:50:00,343.4,343.4,342.95,342.99,28201.0,323.5457,323.5457,323.1217,323.1594,28201.0
2022-04-12 13:55:00,342.99,342.99,342.69,342.88,21742.0,323.1594,323.1594,322.8768,323.0558,21742.0
2022-04-12 14:00:00,342.85,343.07,342.68,343.04,27676.0,323.0275,323.2348,322.8673,323.2065,27676.0
2022-04-12 14:05:00,343.01,343.32,342.98,343.24,17813.0,323.1783,323.4703,323.15,323.395,17813.0
2022-04-12 14:10:00,343.14,343.14,342.72,342.72,12371.0,323.3007,323.3007,322.905,322.905,12371.0
2022-04-12 14:15:00,342.71,342.71,342.36,342.44,32137.0,322.8956,322.8956,322.5658,322.6412,32137.0
2022-04-12 14:20:00,342.42,342.73,342.4,342.52,14233.0,322.6224,322.9144,322.6035,322.7166,14233.0
2022-04-12 14:25:00,342.51,342.65,342.37,342.41,10356.0,322.7072,322.8391,322.5753,322.6129,10356.0
2022-04-12 14:30:00,342.38,342.56,342.09,342.5,49705.0,322.5847,322.7543,322.3114,322.6977,49705.0
2022-04-12 14:35:00,342.45,342.76,342.35,342.5,28459.0,322.6506,322.9427,322.5564,322.6977,28459.0
2022-04-12 14:40:00,342.49,342.59,342.22,342.38,12097.0,322.6883,322.7825,322.4339,322.5847,12097.0
2022-04-12 14:45:00,342.42,342.86,342.42,342.6,27770.0,322.6224,323.0369,322.6224,322.792,27770.0
2022-04-12 14:50:00,342.59,342.72,342.34,342.55,15325.0,322.7825,322.905,322.547,322.7448,15325.0
2022-04-12 14:55:00,342.63,342.84,342.54,342.62,14126.0,322.8202,323.0181,322.7354,322.8108,14126.0
2022-04-12 15:00:00,342.58,342.72,341.94,342.0,26522.0,322.7731,322.905,322.1701,322.2266,26522.0
2022-04-12 15:05:00,342.0,342.08,341.47,341.51,44999.0,322.2266,322.302,321.7273,321.765,44999.0
2022-04-12 15:10:00,341.53,341.61,341.31,341.45,28623.0,321.7838,321.8592,321.5765,321.7084,28623.0
2022-04-12 15:15:00,341.47,341.61,341.42,341.56,32617.0,321.7273,321.8592,321.6802,321.8121,32617.0
2022-04-12 15:20:00,341.61,341.95,341.57,341.71,57721.0,321.8592,322.1795,321.8215,321.9534,57721.0
2022-04-12 15:25:00,341.63,341.66,341.0,341.23,51515.0,321.878,321.9063,321.2845,321.5012,51515.0
2022-04-12 15:30:00,341.14,341.42,341.07,341.26,38589.0,321.4164,321.6802,321.3504,321.5294,38589.0
2022-04-12 15:35:00,341.22,341.94,341.13,341.86,50951.0,321.4917,322.1701,321.4069,322.0947,50951.0
2022-04-12 15:40:00,341.82,342.06,341.64,341.79,69772.0,322.0571,322.2832,321.8875,322.0288,69772.0
2022-04-12 15:45:00,341.76,342.43,341.59,342.28,104136.0,322.0005,322.6318,321.8404,322.4905,104136.0
2022-04-12 15:50:00,342.2,342.34,341.85,342.25,55056.0,322.4151,322.547,322.0853,322.4622,55056.0
2022-04-12 15:55:00,342.28,342.63,342.13,342.21,143305.0,322.4905,322.8202,322.3491,322.4245,143305.0
2022-04-13 09:30:00,341.69,343.28,341.54,343.28,118392.0,321.9346,323.4326,321.7932,323.4326,118392.0
2022-04-13 09:35:00,343.23,343.38,342.44,342.55,79288.0,323.3855,323.5269,322.6412,322.7448,79288.0
2022-04-13 09:40:00,342.66,343.34,342.66,343.07,50767.0,322.8485,323.4892,322.8485,323.2348,50767.0
2022-04-13 09:45:00,343.11,343.4,342.87,343.39,45025.0,323.2725,323.5457,323.0463,323.5363,45025.0
2022-04-13 09:50:00,343.4,343.54,343.18,343.35,33949.0,323.5457,323.6776,323.3384,323.4986,33949.0
2022-04-13 09:55:00,343.35,343.36,342.7,342.76,71748.0,323.4986,323.508,322.8862,322.9427,71748.0
2022-04-13 10:00:00,342.84,342.88,342.48,342.68,41161.0,323.0181,323.0558,322.6789,322.8673,41161.0
2022-04-13 10:05:00,342.73,342.98,342.23,342.4,30950.0,322.9144,323.15,322.4433,322.6035,30950.0
2022-04-13 10:10:00,342.34,342.65,342.2,342.53,15396.0,322.547,322.8391,322.4151,322.726,15396.0
2022-04-13 10:15:00,342.5,343.0,342.49,342.82,36276.0,322.6977,323.1688,322.6883,322.9992,36276.0
2022-04-13 10:20:00,342.94,343.05,342.7,343.05,31770.0,323.1123,323.2159,322.8862,323.2159,31770.0
2022-04-13 10:25:00,343.02,343.02,342.56,342.62,25135.0,323.1877,323.1877,322.7543,322.8108,25135.0
2022-04-13 10:30:00,342.64,342.85,342.43,342.85,32477.0,322.8296,323.0275,322.6318,323.0275,32477.0
2022-04-13 10:35:00,342.85,342.97,342.48,342.57,26215.0,323.0275,323.1406,322.6789,322.7637,26215.0
2022-04-13 10:40:00,342.53,342.68,342.19,342.68,35041.0,322.726,322.8673,322.4057,322.8673,35041.0
2022-04-13 10:45:00,342.75,342.97,342.59,342.59,12698.0,322.9333,323.1406,322.7825,322.7825,12698.0
2022-04-13 10:50:00,342.61,343.01,342.61,342.94,21256.0,322.8014,323.1783,322.8014,323.1123,21256.0
2022-04-13 10:55:00,342.96,343.09,342.84,343.06,7955.0,323.1311,323.2536,323.0181,323.2254,7955.0
2022-04-13 11:00:00,343.05,343.7,343.05,343.64,40932.0,323.2159,323.8284,323.2159,323.7718,40932.0
2022-04-13 11:05:00,343.65,343.66,343.3,343.3,21654.0,323.7812,323.7907,323.4515,323.4515,21654.0
2022-04-13 11:10:00,343.38,343.53,343.31,343.47,27103.0,323.5269,323.6682,323.4609,323.6117,27103.0
2022-04-13 11:15:00,343.45,343.79,343.4,343.69,10860.0,323.5928,323.9132,323.5457,323.8189,10860.0
2022-04-13 11:20:00,343.7,343.84,343.61,343.82,29768.0,323.8284,323.9603,323.7436,323.9414,29768.0
2022-04-13 11:25:00,343.85,344.09,343.82,344.06,43143.0,323.9697,324.1958,323.9414,324.1675,43143.0
2022-04-13 11:30:00,344.07,344.52,344.05,344.31,69491.0,324.177,324.6009,324.1581,324.4031,69491.0
2022-04-13 11:35:00,344.32,344.4,344.01,344.1,14799.0,324.4125,324.4879,324.1204,324.2052,14799.0
2022-04-13 11:40:00,344.07,344.16,343.9,344.08,15657.0,324.177,324.2618,324.0168,324.1864,15657.0
2022-04-13 11:45:00,344.07,344.1,343.87,343.91,17539.0,324.177,324.2052,323.9885,324.0262,17539.0
2022-04-13 11:50:00,343.9,343.9,343.58,343.63,16781.0,324.0168,324.0168,323.7153,323.7624,16781.0
2022-04-13 11:55:00,343.61,343.62,343.4,343.48,13022.0,323.7436,323.753,323.5457,323.6211,13022.0
2022-04-13 12:00:00,343.52,343.71,343.45,343.67,9493.0,323.6588,323.8378,323.5928,323.8001,9493.0
2022-04-13 12:05:00,343.66,343.8,343.65,343.79,23227.0,323.7907,323.9226,323.7812,323.9132,23227.0
2022-04-13 12:10:00,343.75,343.78,343.49,343.71,18646.0,323.8755,323.9037,323.6305,323.8378,18646.0
2022-04-13 12:15:00,343.7,343.99,343.65,343.9,16220.0,323.8284,324.1016,323.7812,324.0168,16220.0
2022-04-13 12:20:00,343.87,344.16,343.81,344.12,35150.0,323.9885,324.2618,323.932,324.2241,35150.0
2022-04-13 12:25:00,344.17,344.32,343.93,344.0,35784.0,324.2712,324.4125,324.0451,324.111,35784.0
2022-04-13 12:30:00,344.03,344.29,344.03,344.29,7021.0,324.1393,324.3842,324.1393,324.3842,7021.0
2022-04-13 12:35:00,344.36,344.5,344.23,344.28,10295.0,324.4502,324.5821,324.3277,324.3748,10295.0
2022-04-13 12:40:00,344.28,344.75,344.28,344.68,46768.0,324.3748,324.8177,324.3748,324.7517,46768.0
2022-04-13 12:45:00,344.75,344.76,344.63,344.65,10284.0,324.8177,324.8271,324.7046,324.7234,10284.0
2022-04-13 12:50:00,344.68,344.71,344.53,344.53,21127.0,324.7517,324.78,324.6104,324.6104,21127.0
2022-04-13 12:55:00,344.57,344.63,344.32,344.35,20792.0,324.6481,324.7046,324.4125,324.4408,20792.0
2022-04-13 13:00:00,344.34,344.73,344.32,344.66,47336.0,324.4314,324.7988,324.4125,324.7329,47336.0
2022-04-13 13:05:00,344.63,344.88,344.63,344.88,21158.0,324.7046,324.9401,324.7046,324.9401,21158.0
2022-04-13 13:10:00,344.8,345.06,344.8,344.83,43861.0,324.8648,325.1097,324.8648,324.893,43861.0
2022-04-13 13:15:00,344.8,344.94,344.76,344.9,24982.0,324.8648,324.9967,324.8271,324.959,24982.0
2022-04-13 13:20:00,344.9,345.1,344.9,345.0,11609.0,324.959,325.1474,324.959,325.0532,11609.0
2022-04-13 13:25:00,344.98,344.98,344.69,344.81,28524.0,325.0344,325.0344,324.7611,324.8742,28524.0
2022-04-13 13:30:00,344.84,344.84,344.48,344.49,15178.0,324.9024,324.9024,324.5633,324.5727,15178.0
2022-04-13 13:35:00,344.55,344.56,344.24,344.37,21622.0,324.6292,324.6386,324.3371,324.4596,21622.0
2022-04-13 13:40:00,344.38,344.45,344.35,344.4,7350.0,324.469,324.535,324.4408,324.4879,7350.0
2022-04-13 13:45:00,344.43,344.58,344.39,344.57,14755.0,324.5162,324.6575,324.4785,324.6481,14755.0
2022-04-13 13:50:00,344.5,344.6,344.48,344.51,12369.0,324.5821,324.6763,324.5633,324.5915,12369.0
2022-04-13 13:55:00,344.5,344.8,344.5,344.8,20989.0,324.5821,324.8648,324.5821,324.8648,20989.0
2022-04-13 14:00:00,344.77,344.77,344.64,344.75,31850.0,324.8365,324.8365,324.714,324.8177,31850.0
2022-04-13 14:05:00,344.74,345.07,344.71,344.96,12772.0,324.8082,325.1191,324.78,325.0155,12772.0
2022-04-13 14:10:00,344.95,344.96,344.57,344.7,11151.0,325.0061,325.0155,324.6481,324.7705,11151.0
2022-04-13 14:15:00,344.75,344.84,344.71,344.84,6769.0,324.8177,324.9024,324.78,324.9024,6769.0
2022-04-13 14:20:00,344.92,344.96,344.62,344.72,8967.0,324.9778,325.0155,324.6952,324.7894,8967.0
2022-04-13 14:25:00,344.74,344.74,344.51,344.7,28317.0,324.8082,324.8082,324.5915,324.7705,28317.0
2022-04-13 14:30:00,344.72,344.75,344.6,344.7,9405.0,324.7894,324.8177,324.6763,324.7705,9405.0
2022-04-13 14:35:00,344.74,344.85,344.65,344.78,5424.0,324.8082,324.9119,324.7234,324.8459,5424.0
2022-04-13 14:40:00,344.74,344.98,344.72,344.97,10209.0,324.8082,325.0344,324.7894,325.0249,10209.0
2022-04-13 14:45:00,344.99,345.07,344.88,345.06,6771.0,325.0438,325.1191,324.9401,325.1097,6771.0
2022-04-13 14:50:00,345.11,345.23,345.09,345.12,26231.0,325.1568,325.2699,325.138,325.1663,26231.0
2022-04-13 14:55:00,345.14,345.22,345.08,345.09,7887.0,325.1851,325.2605,325.1286,325.138,7887.0
2022-04-13 15:00:00,345.1,345.14,344.74,344.81,51711.0,325.1474,325.1851,324.8082,324.8742,51711.0
2022-04-13 15:05:00,344.9,345.45,344.9,345.41,43767.0,324.959,325.4772,324.959,325.4395,43767.0
2022-04-13 15:10:00,345.39,345.55,345.35,345.47,47122.0,325.4206,325.5714,325.383,325.496,47122.0
2022-04-13 15:15:00,345.46,345.7,345.46,345.66,55596.0,325.4866,325.7127,325.4866,325.675,55596.0
2022-04-13 15:20:00,345.62,345.71,345.55,345.69,60792.0,325.6374,325.7221,325.5714,325.7033,60792.0
2022-04-13 15:25:00,345.71,345.77,345.49,345.58,36668.0,325.7221,325.7787,325.5149,325.5997,36668.0
2022-04-13 15:30:00,345.59,345.82,345.49,345.76,37859.0,325.6091,325.8258,325.5149,325.7693,37859.0
2022-04-13 15:35:00,345.78,345.89,345.54,345.82,50746.0,325.7881,325.8917,325.562,325.8258,50746.0
2022-04-13 15:40:00,345.79,345.85,345.68,345.84,50585.0,325.7975,325.8541,325.6939,325.8446,50585.0
2022-04-13 15:45:00,345.86,346.01,345.8,346.01,60251.0,325.8635,326.0048,325.8069,326.0048,60251.0
2022-04-13 15:50:00,346.0,346.05,345.53,345.63,61216.0,325.9954,326.0425,325.5526,325.6468,61216.0
2022-04-13 15:55:00,345.64,345.9,345.5,345.86,151115.0,325.6562,325.9012,325.5243,325.8635,151115.0
2022-04-14 09:30:00,346.71,347.79,346.51,347.69,255444.0,326.7839,327.8018,326.5954,327.7076,255444.0
2022-04-14 09:35:00,347.72,348.73,347.72,348.25,175415.0,327.7359,328.6878,327.7359,328.2354,175415.0
2022-04-14 09:40:00,348.27,348.4,347.33,347.33,188832.0,328.2543,328.3768,327.3683,327.3683,188832.0
2022-04-14 09:45:00,347.32,347.77,347.12,347.24,88327.0,327.3589,327.783,327.1703,327.2834,88327.0
2022-04-14 09:50:00,347.2,347.27,346.54,346.86,89741.0,327.2457,327.3117,326.6237,326.9253,89741.0
2022-04-14 09:55:00,346.88,347.04,346.68,346.91,54526.0,326.9441,327.0949,326.7556,326.9724,54526.0
2022-04-14 10:00:00,346.91,347.64,346.85,347.4,81270.0,326.9724,327.6605,326.9159,327.4343,81270.0
2022-04-14 10:05:00,347.38,347.4,346.09,346.26,118010.0,327.4154,327.4343,326.1995,326.3598,118010.0
2022-04-14 10:10:00,346.22,346.74,346.08,346.63,52811.0,326.3221,326.8122,326.1901,326.7085,52811.0
2022-04-14 10:15:00,346.54,346.76,346.34,346.57,35073.0,326.6237,326.831,326.4352,326.652,35073.0
2022-04-14 10:20:00,346.58,347.0,346.51,346.77,35261.0,326.6614,327.0572,326.5954,326.8405,35261.0
2022-04-14 10:25:00,346.77,346.81,346.51,346.69,28340.0,326.8405,326.8782,326.5954,326.7651,28340.0
2022-04-14 10:30:00,346.72,347.22,346.7,347.05,35791.0,326.7933,327.2646,326.7745,327.1044,35791.0
2022-04-14 10:35:00,347.0,347.21,346.51,346.72,43561.0,327.0572,327.2552,326.5954,326.7933,43561.0
2022-04-14 10:40:00,346.75,346.97,346.57,346.7,23476.0,326.8216,327.029,326.652,326.7745,23476.0
2022-04-14 10:45:00,346.7,347.19,346.66,346.82,26600.0,326.7745,327.2363,326.7368,326.8876,26600.0
2022-04-14 10:50:00,346.73,346.73,346.46,346.54,31441.0,326.8028,326.8028,326.5483,326.6237,31441.0
2022-04-14 10:55:00,346.51,346.76,346.47,346.57,48900.0,326.5954,326.831,326.5577,326.652,48900.0
2022-04-14 11:00:00,346.54,346.8,346.44,346.73,39389.0,326.6237,326.8687,326.5294,326.8028,39389.0
2022-04-14 11:05:00,346.69,346.95,346.69,346.91,17973.0,326.7651,327.0101,326.7651,326.9724,17973.0
2022-04-14 11:10:00,346.9,346.98,346.68,346.78,15907.0,326.963,327.0384,326.7556,326.8499,15907.0
2022-04-14 11:15:00,346.73,346.97,346.47,346.47,23026.0,326.8028,327.029,326.5577,326.5577,23026.0
2022-04-14 11:20:00,346.59,347.0,346.28,347.0,22860.0,326.6708,327.0572,326.3786,327.0572,22860.0
2022-04-14 11:25:00,347.01,347.09,346.9,346.99,8657.0,327.0667,327.1421,326.963,327.0478,8657.0
2022-04-14 11:30:00,346.96,347.04,346.72,346.75,10787.0,327.0195,327.0949,326.7933,326.8216,10787.0
2022-04-14 11:35:00,346.67,346.75,346.39,346.4,14308.0,326.7462,326.8216,326.4823,326.4917,14308.0
2022-04-14 11:40:00,346.47,346.47,345.92,345.96,44253.0,326.5577,326.5577,326.0393,326.077,44253.0
2022-04-14 11:45:00,345.99,346.05,345.71,345.94,40691.0,326.1053,326.1618,325.8414,326.0582,40691.0
2022-04-14 11:50:00,345.89,345.94,345.74,345.76,23610.0,326.011,326.0582,325.8697,325.8885,23610.0
2022-04-14 11:55:00,345.76,346.0,345.76,345.96,19615.0,325.8885,326.1147,325.8885,326.077,19615.0
2022-04-14 12:00:00,345.89,346.2,345.77,345.9,30898.0,326.011,326.3032,325.8979,326.0205,30898.0
2022-04-14 12:05:00,345.89,346.25,345.86,346.2,35329.0,326.011,326.3503,325.9828,326.3032,35329.0
2022-04-14 12:10:00,346.16,346.16,345.95,345.95,5000.0,326.2655,326.2655,326.0676,326.0676,5000.0
2022-04-14 12:15:00,346.02,346.04,345.62,345.76,13780.0,326.1336,326.1524,325.7566,325.8885,13780.0
2022-04-14 12:20:00,345.75,345.75,345.52,345.73,12889.0,325.8791,325.8791,325.6623,325.8602,12889.0
2022-04-14 12:25:00,345.75,345.82,345.45,345.54,33302.0,325.8791,325.9451,325.5963,325.6812,33302.0
2022-04-14 12:30:00,345.52,345.7,345.44,345.51,16566.0,325.6623,325.832,325.5869,325.6529,16566.0
2022-04-14 12:35:00,345.59,345.61,345.48,345.48,11319.0,325.7283,325.7471,325.6246,325.6246,11319.0
2022-04-14 12:40:00,345.47,345.5,345.29,345.37,13442.0,325.6152,325.6434,325.4455,325.5209,13442.0
2022-04-14 12:45:00,345.36,345.37,345.2,345.26,17478.0,325.5115,325.5209,325.3607,325.4172,17478.0
2022-04-14 12:50:00,345.3,345.42,345.26,345.4,14513.0,325.4549,325.568,325.4172,325.5492,14513.0
2022-04-14 12:55:00,345.38,345.67,345.38,345.67,12975.0,325.5303,325.8037,325.5303,325.8037,12975.0
2022-04-14 13:00:00,345.73,345.84,345.51,345.74,28977.0,325.8602,325.9639,325.6529,325.8697,28977.0
2022-04-14 13:05:00,345.72,345.74,345.44,345.51,18095.0,325.8508,325.8697,325.5869,325.6529,18095.0
2022-04-14 13:10:00,345.49,345.72,345.39,345.45,13910.0,325.634,325.8508,325.5398,325.5963,13910.0
2022-04-14 13:15:00,345.44,345.51,345.29,345.38,15386.0,325.5869,325.6529,325.4455,325.5303,15386.0
2022-04-14 13:20:00,345.42,345.5,345.34,345.41,12993.0,325.568,325.6434,325.4926,325.5586,12993.0
2022-04-14 13:25:00,345.45,345.68,345.44,345.67,11045.0,325.5963,325.8131,325.5869,325.8037,11045.0
2022-04-14 13:30:00,345.67,345.87,345.63,345.8,14615.0,325.8037,325.9922,325.766,325.9262,14615.0
2022-04-14 13:35:00,345.86,346.03,345.79,345.79,7887.0,325.9828,326.143,325.9168,325.9168,7887.0
2022-04-14 13:40:00,345.86,346.3,345.8,346.25,11506.0,325.9828,326.3975,325.9262,326.3503,11506.0
2022-04-14 13:45:00,346.25,346.49,346.25,346.45,16589.0,326.3503,326.5766,326.3503,326.5389,16589.0
2022-04-14 13:50:00,346.44,346.48,346.24,346.34,19935.0,326.5294,326.5671,326.3409,326.4352,19935.0
2022-04-14 13:55:00,346.31,346.73,346.31,346.73,23847.0,326.4069,326.8028,326.4069,326.8028,23847.0
2022-04-14 14:00:00,346.66,346.98,346.63,346.91,52341.0,326.7368,327.0384,326.7085,326.9724,52341.0
2022-04-14 14:05:00,346.91,346.94,346.66,346.7,44271.0,326.9724,327.0007,326.7368,326.7745,44271.0
2022-04-14 14:10:00,346.7,346.79,346.6,346.67,14237.0,326.7745,326.8593,326.6802,326.7462,14237.0
2022-04-14 14:15:00,346.8,346.85,346.49,346.59,17521.0,326.8687,326.9159,326.5766,326.6708,17521.0
2022-04-14 14:20:00,346.51,346.56,346.17,346.25,12165.0,326.5954,326.6425,326.2749,326.3503,12165.0
2022-04-14 14:25:00,346.26,346.59,346.12,346.52,28406.0,326.3598,326.6708,326.2278,326.6048,28406.0
2022-04-14 14:30:00,346.54,346.7,346.18,346.28,29423.0,326.6237,326.7745,326.2844,326.3786,29423.0
2022-04-14 14:35:00,346.27,346.38,346.16,346.19,6365.0,326.3692,326.4729,326.2655,326.2938,6365.0
2022-04-14 14:40:00,346.21,346.3,346.17,346.27,21594.0,326.3126,326.3975,326.2749,326.3692,21594.0
2022-04-14 14:45:00,346.3,346.3,346.14,346.23,12089.0,326.3975,326.3975,326.2467,326.3315,12089.0
2022-04-14 14:50:00,346.26,346.26,345.6,345.69,32604.0,326.3598,326.3598,325.7377,325.8225,32604.0
2022-04-14 14:55:00,345.59,345.65,345.3,345.32,35178.0,325.7283,325.7848,325.4549,325.4738,35178.0
2022-04-14 15:00:00,345.29,345.57,345.15,345.45,27923.0,325.4455,325.7094,325.3136,325.5963,27923.0
2022-04-14 15:05:00,345.46,345.48,344.99,345.0,12270.0,325.6057,325.6246,325.1628,325.1722,12270.0
2022-04-14 15:10:00,345.03,345.15,344.88,345.13,25608.0,325.2005,325.3136,325.0591,325.2947,25608.0
2022-04-14 15:15:00,345.15,345.78,345.15,345.78,25746.0,325.3136,325.9074,325.3136,325.9074,25746.0
2022-04-14 15:20:00,345.88,345.88,345.57,345.64,12694.0,326.0016,326.0016,325.7094,325.7754,12694.0
2022-04-14 15:25:00,345.61,345.61,345.25,345.3,22470.0,325.7471,325.7471,325.4078,325.4549,22470.0
2022-04-14 15:30:00,345.3,345.31,344.86,344.89,31725.0,325.4549,325.4644,325.0402,325.0685,31725.0
2022-04-14 15:35:00,344.9,345.2,344.88,345.01,28220.0,325.0779,325.3607,325.0591,325.1816,28220.0
2022-04-14 15:40:00,344.97,345.39,344.95,345.38,22312.0,325.1439,325.5398,325.1251,325.5303,22312.0
2022-04-14 15:45:00,345.38,345.44,345.01,345.15,38403.0,325.5303,325.5869,325.1816,325.3136,38403.0
2022-04-14 15:50:00,345.03,345.03,344.59,344.85,90626.0,325.2005,325.2005,324.7857,325.0308,90626.0
2022-04-14 15:55:00,344.86,344.96,344.24,344.38,189308.0,325.0402,325.1345,324.4559,324.5878,189308.0
2022-04-18 09:30:00,343.83,345.76,343.82,345.49,171121.0,324.0694,325.8885,324.06,325.634,171121.0
2022-04-18 09:35:00,345.44,345.88,345.4,345.7,73332.0,325.5869,326.0016,325.5492,325.832,73332.0
2022-04-18 09:40:00,345.59,345.99,345.4,345.66,47109.0,325.7283,326.1053,325.5492,325.7943,47109.0
2022-04-18 09:45:00,345.53,346.06,345.51,345.88,32627.0,325.6717,326.1713,325.6529,326.0016,32627.0
2022-04-18 09:50:00,345.95,346.07,345.02,345.17,50669.0,326.0676,326.1807,325.191,325.3324,50669.0
2022-04-18 09:55:00,345.04,345.14,344.54,344.76,32186.0,325.2099,325.3041,324.7386,324.946,32186.0
2022-04-18 10:00:00,344.74,344.82,344.32,344.63,88835.0,324.9271,325.0025,324.5313,324.8234,88835.0
2022-04-18 10:05:00,344.62,344.64,343.85,343.9,77528.0,324.814,324.8329,324.0883,324.1354,77528.0
2022-04-18 10:10:00,343.9,344.56,343.85,344.5,32646.0,324.1354,324.7575,324.0883,324.7009,32646.0
2022-04-18 10:15:00,344.52,344.58,344.3,344.55,56822.0,324.7198,324.7763,324.5124,324.748,56822.0
2022-04-18 10:20:00,344.56,345.13,344.56,345.13,25704.0,324.7575,325.2947,324.7575,325.2947,25704.0
2022-04-18 10:25:00,345.14,345.23,344.62,344.68,62728.0,325.3041,325.389,324.814,324.8706,62728.0
2022-04-18 10:30:00,344.75,345.2,344.73,345.19,34388.0,324.9366,325.3607,324.9177,325.3513,34388.0
2022-04-18 10:35:00,345.23,345.27,344.95,345.27,21841.0,325.389,325.4267,325.1251,325.4267,21841.0
2022-04-18 10:40:00,345.33,345.46,345.16,345.27,73968.0,325.4832,325.6057,325.323,325.4267,73968.0
2022-04-18 10:45:00,345.28,345.4,345.05,345.19,40970.0,325.4361,325.5492,325.2193,325.3513,40970.0
2022-04-18 10:50:00,345.18,345.18,344.77,344.83,16243.0,325.3418,325.3418,324.9554,325.012,16243.0
2022-04-18 10:55:00,344.83,344.89,344.55,344.87,16418.0,325.012,325.0685,324.748,325.0497,16418.0
2022-04-18 11:00:00,344.87,345.14,344.81,345.14,17187.0,325.0497,325.3041,324.9931,325.3041,17187.0
2022-04-18 11:05:00,345.14,345.18,344.97,345.01,11242.0,325.3041,325.3418,325.1439,325.1816,11242.0
2022-04-18 11:10:00,345.03,345.2,345.0,345.13,7542.0,325.2005,325.3607,325.1722,325.2947,7542.0
2022-04-18 11:15:00,345.1,345.13,344.75,344.86,25148.0,325.2664,325.2947,324.9366,325.0402,25148.0
2022-04-18 11:20:00,344.8,344.89,344.05,344.13,26042.0,324.9837,325.0685,324.2768,324.3522,26042.0
2022-04-18 11:25:00,344.1,344.1,343.74,343.94,29920.0,324.3239,324.3239,323.9846,324.1731,29920.0
2022-04-18 11:30:00,343.9,344.03,343.62,343.71,24949.0,324.1354,324.2579,323.8715,323.9563,24949.0
2022-04-18 11:35:00,343.7,343.77,343.39,343.45,21827.0,323.9469,324.0129,323.6547,323.7113,21827.0
2022-04-18 11:40:00,343.45,343.58,343.3,343.54,21887.0,323.7113,323.8338,323.5699,323.7961,21887.0
2022-04-18 11:45:00,343.51,343.59,343.05,343.12,22318.0,323.7678,323.8432,323.3343,323.4002,22318.0
2022-04-18 11:50:00,343.13,343.42,343.06,343.36,32611.0,323.4097,323.683,323.3437,323.6264,32611.0
2022-04-18 11:55:00,343.47,343.72,343.36,343.7,19177.0,323.7301,323.9657,323.6264,323.9469,19177.0
2022-04-18 12:00:00,343.69,343.75,343.4,343.47,17520.0,323.9375,323.994,323.6641,323.7301,17520.0
2022-04-18 12:05:00,343.51,343.66,343.39,343.47,23855.0,323.7678,323.9092,323.6547,323.7301,23855.0
2022-04-18 12:10:00,343.47,343.47,343.14,343.26,32812.0,323.7301,323.7301,323.4191,323.5322,32812.0
2022-04-18 12:15:00,343.23,343.29,343.08,343.11,21130.0,323.5039,323.5605,323.3625,323.3908,21130.0
2022-04-18 12:20:00,343.13,343.32,343.13,343.3,20567.0,323.4097,323.5887,323.4097,323.5699,20567.0
2022-04-18 12:25:00,343.29,343.3,343.06,343.25,15011.0,323.5605,323.5699,323.3437,323.5228,15011.0
2022-04-18 12:30:00,343.17,343.32,343.0,343.12,24769.0,323.4474,323.5887,323.2871,323.4002,24769.0
2022-04-18 12:35:00,343.14,343.33,343.11,343.24,19489.0,323.4191,323.5982,323.3908,323.5133,19489.0
2022-04-18 12:40:00,343.24,343.37,342.95,343.37,20243.0,323.5133,323.6359,323.24,323.6359,20243.0
2022-04-18 12:45:00,343.4,343.5,343.27,343.33,14908.0,323.6641,323.7584,323.5416,323.5982,14908.0
2022-04-18 12:50:00,343.36,343.74,343.36,343.71,12599.0,323.6264,323.9846,323.6264,323.9563,12599.0
2022-04-18 12:55:00,343.71,343.82,343.63,343.73,30872.0,323.9563,324.06,323.8809,323.9752,30872.0
2022-04-18 13:00:00,343.71,343.78,343.58,343.62,23572.0,323.9563,324.0223,323.8338,323.8715,23572.0
2022-04-18 13:05:00,343.63,344.1,343.62,344.06,18200.0,323.8809,324.3239,323.8715,324.2862,18200.0
2022-04-18 13:10:00,344.12,344.35,344.05,344.1,21274.0,324.3428,324.5595,324.2768,324.3239,21274.0
2022-04-18 13:15:00,344.08,344.08,343.56,343.62,20640.0,324.3051,324.3051,323.8149,323.8715,20640.0
2022-04-18 13:20:00,343.59,343.89,343.52,343.79,18786.0,323.8432,324.126,323.7772,324.0317,18786.0
2022-04-18 13:25:00,343.73,344.07,343.72,344.06,22884.0,323.9752,324.2956,323.9657,324.2862,22884.0
2022-04-18 13:30:00,344.05,344.92,344.02,344.9,62575.0,324.2768,325.0968,324.2485,325.0779,62575.0
2022-04-18 13:35:00,344.91,345.2,344.9,345.15,28657.0,325.0874,325.3607,325.0779,325.3136,28657.0
2022-04-18 13:40:00,345.22,345.36,345.1,345.24,43447.0,325.3795,325.5115,325.2664,325.3984,43447.0
2022-04-18 13:45:00,345.18,345.46,345.12,345.41,34146.0,325.3418,325.6057,325.2853,325.5586,34146.0
2022-04-18 13:50:00,345.37,345.44,345.22,345.34,15788.0,325.5209,325.5869,325.3795,325.4926,15788.0
2022-04-18 13:55:00,345.41,345.7,345.21,345.31,75015.0,325.5586,325.832,325.3701,325.4644,75015.0
2022-04-18 14:00:00,345.35,345.49,345.24,345.29,27331.0,325.5021,325.634,325.3984,325.4455,27331.0
2022-04-18 14:05:00,345.33,345.41,345.1,345.14,13252.0,325.4832,325.5586,325.2664,325.3041,13252.0
2022-04-18 14:10:00,345.13,345.17,345.0,345.13,13375.0,325.2947,325.3324,325.1722,325.2947,13375.0
2022-04-18 14:15:00,345.16,345.37,344.68,344.97,52531.0,325.323,325.5209,324.8706,325.1439,52531.0
2022-04-18 14:20:00,344.95,345.38,344.86,345.37,21776.0,325.1251,325.5303,325.0402,325.5209,21776.0
2022-04-18 14:25:00,345.38,345.51,344.78,344.87,60579.0,325.5303,325.6529,324.9648,325.0497,60579.0
2022-04-18 14:30:00,344.92,345.16,344.86,345.12,25829.0,325.0968,325.323,325.0402,325.2853,25829.0
2022-04-18 14:35:00,345.1,345.3,344.92,344.97,45072.0,325.2664,325.4549,325.0968,325.1439,45072.0
2022-04-18 14:40:00,345.06,345.09,344.78,344.85,12385.0,325.2287,325.257,324.9648,325.0308,12385.0
2022-04-18 14:45:00,344.89,344.96,344.68,344.87,15393.0,325.0685,325.1345,324.8706,325.0497,15393.0
2022-04-18 14:50:00,344.86,345.16,344.84,345.03,22684.0,325.0402,325.323,325.0214,325.2005,22684.0
2022-04-18 14:55:00,345.01,345.02,344.67,344.75,26888.0,325.1816,325.191,324.8612,324.9366,26888.0
2022-04-18 15:00:00,344.7,344.77,344.44,344.48,30389.0,324.8894,324.9554,324.6444,324.6821,30389.0
2022-04-18 15:05:00,344.54,344.65,344.38,344.44,31371.0,324.7386,324.8423,324.5878,324.6444,31371.0
2022-04-18 15:10:00,344.45,344.66,344.12,344.24,44358.0,324.6538,324.8517,324.3428,324.4559,44358.0
2022-04-18 15:15:00,344.23,344.44,344.08,344.12,9403.0,324.4464,324.6444,324.3051,324.3428,9403.0
2022-04-18 15:20:00,344.14,344.23,343.69,343.76,30613.0,324.3616,324.4464,323.9375,324.0035,30613.0
2022-04-18 15:25:00,343.7,343.74,343.58,343.64,16723.0,323.9469,323.9846,323.8338,323.8903,16723.0
2022-04-18 15:30:00,343.59,343.59,342.98,343.05,35429.0,323.8432,323.8432,323.2683,323.3343,35429.0
2022-04-18 15:35:00,342.99,343.03,342.75,342.86,30994.0,323.2777,323.3154,323.0515,323.1552,30994.0
2022-04-18 15:40:00,342.88,343.2,342.7,343.06,48500.0,323.174,323.4756,323.0044,323.3437,48500.0
2022-04-18 15:45:00,343.08,343.08,342.77,342.89,50776.0,323.3625,323.3625,323.0703,323.1835,50776.0
2022-04-18 15:50:00,342.8,343.28,342.63,343.15,70516.0,323.0986,323.551,322.9384,323.4285,70516.0
2022-04-18 15:55:00,343.19,344.13,343.13,344.12,161387.0,323.4662,324.3522,323.4097,324.3428,161387.0
2022-04-19 09:30:00,344.29,345.34,344.25,345.14,92877.0,324.503,325.4926,324.4653,325.3041,92877.0
2022-04-19 09:35:00,345.14,345.3,344.74,344.8,105546.0,325.3041,325.4549,324.9271,324.9837,105546.0
2022-04-19 09:40:00,344.81,345.95,344.74,345.8,74660.0,324.9931,326.0676,324.9271,325.9262,74660.0
2022-04-19 09:45:00,345.75,346.39,345.74,345.93,103333.0,325.8791,326.4823,325.8697,326.0487,103333.0
2022-04-19 09:50:00,345.98,346.76,345.74,346.71,96667.0,326.0959,326.831,325.8697,326.7839,96667.0
2022-04-19 09:55:00,346.68,347.18,346.54,347.11,78168.0,326.7556,327.2269,326.6237,327.1609,78168.0
2022-04-19 10:00:00,347.14,347.26,346.86,347.13,86474.0,327.1892,327.3023,326.9253,327.1798,86474.0
2022-04-19 10:05:00,347.22,347.3,347.03,347.21,34467.0,327.2646,327.34,327.0855,327.2552,34467.0
2022-04-19 10:10:00,347.25,347.74,347.18,347.27,148966.0,327.2929,327.7547,327.2269,327.3117,148966.0
2022-04-19 10:15:00,347.29,347.31,346.96,347.01,52332.0,327.3306,327.3494,327.0195,327.0667,52332.0
2022-04-19 10:20:00,347.01,347.54,346.95,347.45,47258.0,327.0667,327.5662,327.0101,327.4814,47258.0
2022-04-19 10:25:00,347.46,348.03,347.45,347.95,66944.0,327.4908,328.028,327.4814,327.9526,66944.0
2022-04-19 10:30:00,348.0,348.06,347.85,347.89,44756.0,327.9998,328.0563,327.8584,327.8961,44756.0
2022-04-19 10:35:00,347.88,347.91,347.55,347.67,37889.0,327.8867,327.9149,327.5756,327.6887,37889.0
2022-04-19 10:40:00,347.67,347.93,347.58,347.81,31498.0,327.6887,327.9338,327.6039,327.8207,31498.0
2022-04-19 10:45:00,347.83,348.31,347.8,347.99,83745.0,327.8395,328.292,327.8113,327.9903,83745.0
2022-04-19 10:50:00,348.0,348.03,347.48,347.5,73998.0,327.9998,328.028,327.5097,327.5285,73998.0
2022-04-19 10:55:00,347.49,347.7,347.43,347.46,25337.0,327.5191,327.717,327.4625,327.4908,25337.0
2022-04-19 11:00:00,347.43,347.75,347.2,347.72,28059.0,327.4625,327.7641,327.2457,327.7359,28059.0
2022-04-19 11:05:00,347.73,348.02,347.63,347.83,144006.0,327.7453,328.0186,327.651,327.8395,144006.0
2022-04-19 11:10:00,347.84,347.84,347.64,347.7,9212.0,327.849,327.849,327.6605,327.717,9212.0
2022-04-19 11:15:00,347.71,348.2,347.71,347.9,25273.0,327.7264,328.1883,327.7264,327.9055,25273.0
2022-04-19 11:20:00,347.87,348.36,347.79,348.35,24092.0,327.8772,328.3391,327.8018,328.3297,24092.0
2022-04-19 11:25:00,348.28,348.3,347.96,348.12,15483.0,328.2637,328.2825,327.9621,328.1129,15483.0
2022-04-19 11:30:00,348.08,348.17,347.83,347.92,13344.0,328.0752,328.16,327.8395,327.9244,13344.0
2022-04-19 11:35:00,347.9,348.09,347.81,348.08,27076.0,327.9055,328.0846,327.8207,328.0752,27076.0
2022-04-19 11:40:00,348.04,348.17,347.94,348.16,40914.0,328.0375,328.16,327.9432,328.1506,40914.0
2022-04-19 11:45:00,348.2,348.23,348.05,348.18,18450.0,328.1883,328.2166,328.0469,328.1694,18450.0
2022-04-19 11:50:00,348.2,348.61,348.18,348.49,69142.0,328.1883,328.5747,328.1694,328.4616,69142.0
2022-04-19 11:55:00,348.52,348.52,348.14,348.21,30774.0,328.4899,328.4899,328.1317,328.1977,30774.0
2022-04-19 12:00:00,348.2,348.31,348.05,348.31,21603.0,328.1883,328.292,328.0469,328.292,21603.0
2022-04-19 12:05:00,348.37,348.41,348.19,348.41,8036.0,328.3485,328.3862,328.1788,328.3862,8036.0
2022-04-19 12:10:00,348.34,348.5,348.34,348.37,8008.0,328.3202,328.471,328.3202,328.3485,8008.0
2022-04-19 12:15:00,348.36,348.49,348.32,348.36,12100.0,328.3391,328.4616,328.3014,328.3391,12100.0
2022-04-19 12:20:00,348.41,348.66,348.4,348.56,12745.0,328.3862,328.6218,328.3768,328.5276,12745.0
2022-04-19 12:25:00,348.55,348.68,348.34,348.4,15391.0,328.5182,328.6407,328.3202,328.3768,15391.0
2022-04-19 12:30:00,348.45,348.52,348.25,348.39,22359.0,328.4239,328.4899,328.2354,328.3674,22359.0
2022-04-19 12:35:00,348.43,348.43,347.95,347.96,16454.0,328.4051,328.4051,327.9526,327.9621,16454.0
2022-04-19 12:40:00,348.06,348.13,347.91,348.07,11777.0,328.0563,328.1223,327.9149,328.0657,11777.0
2022-04-19 12:45:00,348.06,348.09,347.94,347.99,5659.0,328.0563,328.0846,327.9432,327.9903,5659.0
2022-04-19 12:50:00,347.98,348.22,347.96,348.1,28910.0,327.9809,328.2071,327.9621,328.094,28910.0
2022-04-19 12:55:00,348.09,348.18,347.98,348.0,11818.0,328.0846,328.1694,327.9809,327.9998,11818.0
2022-04-19 13:00:00,348.04,348.19,347.96,348.1,9739.0,328.0375,328.1788,327.9621,328.094,9739.0
2022-04-19 13:05:00,348.04,348.19,348.0,348.0,28238.0,328.0375,328.1788,327.9998,327.9998,28238.0
2022-04-19 13:10:00,347.98,348.04,347.94,348.03,13636.0,327.9809,328.0375,327.9432,328.028,13636.0
2022-04-19 13:15:00,348.06,348.16,347.99,348.04,9728.0,328.0563,328.1506,327.9903,328.0375,9728.0
2022-04-19 13:20:00,348.04,348.21,347.99,348.02,14701.0,328.0375,328.1977,327.9903,328.0186,14701.0
2022-04-19 13:25:00,347.99,348.03,347.45,347.45,23741.0,327.9903,328.028,327.4814,327.4814,23741.0
2022-04-19 13:30:00,347.48,347.98,347.45,347.88,23491.0,327.5097,327.9809,327.4814,327.8867,23491.0
2022-04-19 13:35:00,347.92,347.98,347.87,347.92,18365.0,327.9244,327.9809,327.8772,327.9244,18365.0
2022-04-19 13:40:00,347.98,347.98,347.78,347.78,11729.0,327.9809,327.9809,327.7924,327.7924,11729.0
2022-04-19 13:45:00,347.7,348.04,347.66,348.02,11436.0,327.717,328.0375,327.6793,328.0186,11436.0
2022-04-19 13:50:00,348.01,348.33,348.01,348.13,30861.0,328.0092,328.3108,328.0092,328.1223,30861.0
2022-04-19 13:55:00,348.19,348.24,348.07,348.07,9818.0,328.1788,328.226,328.0657,328.0657,9818.0
2022-04-19 14:00:00,348.05,348.12,347.89,348.02,23501.0,328.0469,328.1129,327.8961,328.0186,23501.0
2022-04-19 14:05:00,347.97,348.09,347.76,347.81,15871.0,327.9715,328.0846,327.7736,327.8207,15871.0
2022-04-19 14:10:00,347.85,347.85,347.35,347.58,18427.0,327.8584,327.8584,327.3871,327.6039,18427.0
2022-04-19 14:15:00,347.56,347.56,347.42,347.42,17044.0,327.5851,327.5851,327.4531,327.4531,17044.0
2022-04-19 14:20:00,347.44,347.86,347.39,347.84,33562.0,327.472,327.8678,327.4248,327.849,33562.0
2022-04-19 14:25:00,347.8,347.8,347.57,347.75,10811.0,327.8113,327.8113,327.5945,327.7641,10811.0
2022-04-19 14:30:00,347.74,347.9,347.6,347.65,13091.0,327.7547,327.9055,327.6228,327.6699,13091.0
2022-04-19 14:35:00,347.68,347.95,347.64,347.91,36253.0,327.6982,327.9526,327.6605,327.9149,36253.0
2022-04-19 14:40:00,347.9,348.09,347.85,347.99,12664.0,327.9055,328.0846,327.8584,327.9903,12664.0
2022-04-19 14:45:00,347.98,348.04,347.91,348.03,5508.0,327.9809,328.0375,327.9149,328.028,5508.0
2022-04-19 14:50:00,348.07,348.28,348.01,348.05,9886.0,328.0657,328.2637,328.0092,328.0469,9886.0
2022-04-19 14:55:00,348.06,348.32,348.06,348.26,15856.0,328.0563,328.3014,328.0563,328.2448,15856.0
2022-04-19 15:00:00,348.26,348.46,348.25,348.28,23866.0,328.2448,328.4333,328.2354,328.2637,23866.0
2022-04-19 15:05:00,348.31,348.57,348.17,348.56,16923.0,328.292,328.537,328.16,328.5276,16923.0
2022-04-19 15:10:00,348.52,349.17,348.43,349.15,54549.0,328.4899,329.1025,328.4051,329.0837,54549.0
2022-04-19 15:15:00,349.12,349.38,349.12,349.25,45370.0,329.0554,329.3005,329.0554,329.1779,45370.0
2022-04-19 15:20:00,349.26,349.38,349.16,349.33,21939.0,329.1874,329.3005,329.0931,329.2533,21939.0
2022-04-19 15:25:00,349.32,349.33,349.06,349.14,43918.0,329.2439,329.2533,328.9988,329.0743,43918.0
2022-04-19 15:30:00,349.11,349.53,349.08,349.34,55342.0,329.046,329.4418,329.0177,329.2628,55342.0
2022-04-19 15:35:00,349.3,349.67,349.25,349.54,93873.0,329.2251,329.5738,329.1779,329.4513,93873.0
2022-04-19 15:40:00,349.54,349.55,349.1,349.17,82248.0,329.4513,329.4607,329.0366,329.1025,82248.0
2022-04-19 15:45:00,349.18,349.21,348.87,348.98,86620.0,329.112,329.1402,328.8198,328.9234,86620.0
2022-04-19 15:50:00,348.98,349.74,348.98,349.1,152513.0,328.9234,329.6398,328.9234,329.0366,152513.0
2022-04-19 15:55:00,349.09,349.35,348.54,349.14,211929.0,329.0271,329.2722,328.5087,329.0743,211929.0
2022-04-20 09:30:00,351.03,352.11,351.03,352.1,272221.0,330.8556,331.8736,330.8556,331.8641,272221.0
2022-04-20 09:35:00,352.11,352.47,351.85,352.23,106725.0,331.8736,332.2129,331.6285,331.9867,106725.0
2022-04-20 09:40:00,352.26,352.33,351.08,351.13,109511.0,332.0149,332.0809,330.9028,330.9499,109511.0
2022-04-20 09:45:00,351.12,351.15,350.37,350.44,105792.0,330.9405,330.9687,330.2336,330.2995,105792.0
2022-04-20 09:50:00,350.42,350.88,350.28,350.82,59871.0,330.2807,330.7143,330.1487,330.6577,59871.0
2022-04-20 09:55:00,350.86,350.86,350.31,350.74,36853.0,330.6954,330.6954,330.177,330.5823,36853.0
2022-04-20 10:00:00,350.73,350.96,350.5,350.96,37689.0,330.5729,330.7897,330.3561,330.7897,37689.0
2022-04-20 10:05:00,350.92,351.12,350.87,350.99,15680.0,330.752,330.9405,330.7048,330.8179,15680.0
2022-04-20 10:10:00,351.08,351.19,350.86,351.14,55317.0,330.9028,331.0064,330.6954,330.9593,55317.0
2022-04-20 10:15:00,351.2,351.32,351.12,351.32,41827.0,331.0159,331.129,330.9405,331.129,41827.0
2022-04-20 10:20:00,351.28,351.73,351.28,351.5,39904.0,331.0913,331.5154,331.0913,331.2986,39904.0
2022-04-20 10:25:00,351.54,351.66,351.33,351.59,29198.0,331.3363,331.4494,331.1384,331.3834,29198.0
2022-04-20 10:30:00,351.72,352.0,351.42,351.88,72213.0,331.506,331.7699,331.2232,331.6568,72213.0
2022-04-20 10:35:00,351.84,352.16,351.84,352.08,79351.0,331.6191,331.9207,331.6191,331.8453,79351.0
2022-04-20 10:40:00,352.18,352.38,352.06,352.11,39561.0,331.9395,332.128,331.8264,331.8736,39561.0
2022-04-20 10:45:00,352.13,352.32,351.98,352.11,84588.0,331.8924,332.0715,331.751,331.8736,84588.0
2022-04-20 10:50:00,352.11,352.41,352.07,352.41,53725.0,331.8736,332.1563,331.8359,332.1563,53725.0
2022-04-20 10:55:00,352.36,352.55,352.31,352.39,20079.0,332.1092,332.2883,332.0621,332.1375,20079.0
2022-04-20 11:00:00,352.41,352.41,351.72,351.73,78736.0,332.1563,332.1563,331.506,331.5154,78736.0
2022-04-20 11:05:00,351.71,352.02,351.64,351.77,21446.0,331.4965,331.7887,331.4306,331.5531,21446.0
2022-04-20 11:10:00,351.69,351.81,351.56,351.81,27159.0,331.4777,331.5908,331.3552,331.5908,27159.0
2022-04-20 11:15:00,351.78,351.78,351.36,351.38,34392.0,331.5625,331.5625,331.1667,331.1855,34392.0
2022-04-20 11:20:00,351.39,351.46,351.32,351.36,18132.0,331.1949,331.2609,331.129,331.1667,18132.0
2022-04-20 11:25:00,351.3,351.56,351.16,351.54,23580.0,331.1101,331.3552,330.9782,331.3363,23580.0
2022-04-20 11:30:00,351.6,351.74,351.48,351.59,29493.0,331.3929,331.5248,331.2798,331.3834,29493.0
2022-04-20 11:35:00,351.69,352.13,351.68,352.03,20494.0,331.4777,331.8924,331.4683,331.7982,20494.0
2022-04-20 11:40:00,351.98,352.35,351.95,352.31,61418.0,331.751,332.0998,331.7228,332.0621,61418.0
2022-04-20 11:45:00,352.32,352.38,352.02,352.05,15394.0,332.0715,332.128,331.7887,331.817,15394.0
2022-04-20 11:50:00,352.09,352.11,351.77,351.91,19634.0,331.8547,331.8736,331.5531,331.6851,19634.0
2022-04-20 11:55:00,351.86,352.28,351.85,352.22,21258.0,331.6379,332.0338,331.6285,331.9772,21258.0
2022-04-20 12:00:00,352.21,352.3,352.13,352.27,24985.0,331.9678,332.0526,331.8924,332.0244,24985.0
2022-04-20 12:05:00,352.26,352.41,351.82,352.11,24423.0,332.0149,332.1563,331.6002,331.8736,24423.0
2022-04-20 12:10:00,352.12,352.13,351.63,351.79,29174.0,331.883,331.8924,331.4211,331.572,29174.0
2022-04-20 12:15:00,351.77,351.94,351.61,351.9,20884.0,331.5531,331.7133,331.4023,331.6756,20884.0
2022-04-20 12:20:00,351.88,351.94,351.72,351.83,19734.0,331.6568,331.7133,331.506,331.6097,19734.0
2022-04-20 12:25:00,351.86,351.86,351.41,351.53,56667.0,331.6379,331.6379,331.2138,331.3269,56667.0
2022-04-20 12:30:00,351.53,352.01,351.43,351.98,26163.0,331.3269,331.7793,331.2326,331.751,26163.0
2022-04-20 12:35:00,351.94,352.3,351.91,352.15,28524.0,331.7133,332.0526,331.6851,331.9113,28524.0
2022-04-20 12:40:00,352.14,352.23,352.06,352.18,12075.0,331.9018,331.9867,331.8264,331.9395,12075.0
2022-04-20 12:45:00,352.18,352.51,352.17,352.44,68990.0,331.9395,332.2506,331.9301,332.1846,68990.0
2022-04-20 12:50:00,352.48,352.74,352.44,352.51,63202.0,332.2223,332.4674,332.1846,332.2506,63202.0
2022-04-20 12:55:00,352.54,352.64,352.42,352.54,21589.0,332.2788,332.3731,332.1657,332.2788,21589.0
2022-04-20 13:00:00,352.55,352.71,352.5,352.61,48716.0,332.2883,332.4391,332.2411,332.3448,48716.0
2022-04-20 13:05:00,352.58,352.62,352.1,352.26,99666.0,332.3165,332.3542,331.8641,332.0149,99666.0
2022-04-20 13:10:00,352.22,352.72,352.2,352.57,33892.0,331.9772,332.4485,331.9584,332.3071,33892.0
2022-04-20 13:15:00,352.56,352.74,352.21,352.25,54503.0,332.2977,332.4674,331.9678,332.0055,54503.0
2022-04-20 13:20:00,352.23,352.37,352.16,352.35,21570.0,331.9867,332.1186,331.9207,332.0998,21570.0
2022-04-20 13:25:00,352.33,352.34,352.16,352.23,31261.0,332.0809,332.0903,331.9207,331.9867,31261.0
2022-04-20 13:30:00,352.24,352.43,352.13,352.35,23611.0,331.9961,332.1752,331.8924,332.0998,23611.0
2022-04-20 13:35:00,352.41,352.56,352.41,352.49,15348.0,332.1563,332.2977,332.1563,332.2317,15348.0
2022-04-20 13:40:00,352.49,352.83,352.47,352.78,34789.0,332.2317,332.5522,332.2129,332.5051,34789.0
2022-04-20 13:45:00,352.83,353.07,352.71,352.71,49095.0,332.5522,332.7784,332.4391,332.4391,49095.0
2022-04-20 13:50:00,352.7,352.74,352.46,352.54,45234.0,332.4297,332.4674,332.2034,332.2788,45234.0
2022-04-20 13:55:00,352.53,352.86,352.47,352.82,31793.0,332.2694,332.5805,332.2129,332.5428,31793.0
2022-04-20 14:00:00,352.78,352.94,352.65,352.85,43165.0,332.5051,332.6559,332.3825,332.571,43165.0
2022-04-20 14:05:00,352.84,352.9,352.7,352.75,30264.0,332.5616,332.6182,332.4297,332.4768,30264.0
2022-04-20 14:10:00,352.71,352.81,352.49,352.52,21676.0,332.4391,332.5333,332.2317,332.26,21676.0
2022-04-20 14:15:00,352.53,352.64,352.12,352.13,31569.0,332.2694,332.3731,331.883,331.8924,31569.0
2022-04-20 14:20:00,352.13,352.13,351.93,352.01,32220.0,331.8924,331.8924,331.7039,331.7793,32220.0
2022-04-20 14:25:00,352.0,352.0,351.81,351.85,15453.0,331.7699,331.7699,331.5908,331.6285,15453.0
2022-04-20 14:30:00,351.86,351.86,351.63,351.63,21679.0,331.6379,331.6379,331.4211,331.4211,21679.0
2022-04-20 14:35:00,351.6,351.6,351.19,351.36,49491.0,331.3929,331.3929,331.0064,331.1667,49491.0
2022-04-20 14:40:00,351.32,351.47,351.22,351.32,30145.0,331.129,331.2703,331.0347,331.129,30145.0
2022-04-20 14:45:00,351.24,351.53,351.19,351.4,60726.0,331.0536,331.3269,331.0064,331.2044,60726.0
2022-04-20 14:50:00,351.37,351.37,350.72,350.74,59222.0,331.1761,331.1761,330.5634,330.5823,59222.0
2022-04-20 14:55:00,350.74,350.86,350.51,350.71,64025.0,330.5823,330.6954,330.3655,330.554,64025.0
2022-04-20 15:00:00,350.8,351.35,350.73,351.29,61292.0,330.6388,331.1572,330.5729,331.1007,61292.0
2022-04-20 15:05:00,351.24,351.48,351.13,351.47,36285.0,331.0536,331.2798,330.9499,331.2703,36285.0
2022-04-20 15:10:00,351.47,351.91,351.39,351.82,55990.0,331.2703,331.6851,331.1949,331.6002,55990.0
2022-04-20 15:15:00,351.84,351.98,351.68,351.85,35849.0,331.6191,331.751,331.4683,331.6285,35849.0
2022-04-20 15:20:00,351.85,352.12,351.84,352.07,47911.0,331.6285,331.883,331.6191,331.8359,47911.0
2022-04-20 15:25:00,352.13,352.49,352.12,352.25,48179.0,331.8924,332.2317,331.883,332.0055,48179.0
2022-04-20 15:30:00,352.23,352.42,351.89,351.89,60908.0,331.9867,332.1657,331.6662,331.6662,60908.0
2022-04-20 15:35:00,351.89,352.25,351.73,352.12,39032.0,331.6662,332.0055,331.5154,331.883,39032.0
2022-04-20 15:40:00,352.12,352.33,352.05,352.3,48115.0,331.883,332.0809,331.817,332.0526,48115.0
2022-04-20 15:45:00,352.31,352.81,352.27,352.48,100843.0,332.0621,332.5333,332.0244,332.2223,100843.0
2022-04-20 15:50:00,352.5,352.65,351.67,351.75,94795.0,332.2411,332.3825,331.4588,331.5342,94795.0
2022-04-20 15:55:00,351.8,351.87,351.41,351.59,222025.0,331.5814,331.6474,331.2138,331.3834,222025.0
2022-04-21 09:30:00,353.8,354.84,353.8,354.68,292978.0,333.4664,334.4467,333.4664,334.2959,292978.0
2022-04-21 09:35:00,354.69,354.73,353.53,353.79,75061.0,334.3053,334.343,333.2119,333.457,75061.0
2022-04-21 09:40:00,353.8,354.24,353.68,354.11,60925.0,333.4664,333.8811,333.3533,333.7586,60925.0
2022-04-21 09:45:00,354.1,354.6,353.93,354.6,60461.0,333.7492,334.2205,333.589,334.2205,60461.0
2022-04-21 09:50:00,354.62,354.87,354.4,354.58,48820.0,334.2393,334.4749,334.0319,334.2016,48820.0
2022-04-21 09:55:00,354.6,354.88,354.57,354.63,66212.0,334.2205,334.4844,334.1922,334.2487,66212.0
2022-04-21 10:00:00,354.68,354.69,354.15,354.5,63268.0,334.2959,334.3053,333.7963,334.1262,63268.0
2022-04-21 10:05:00,354.45,354.48,354.09,354.19,56597.0,334.0791,334.1074,333.7398,333.834,56597.0
2022-04-21 10:10:00,354.17,354.55,354.0,354.33,47113.0,333.8152,334.1733,333.6549,333.966,47113.0
2022-04-21 10:15:00,354.32,354.54,353.92,353.92,56852.0,333.9565,334.1639,333.5795,333.5795,56852.0
2022-04-21 10:20:00,353.9,354.22,353.82,354.11,25873.0,333.5607,333.8623,333.4853,333.7586,25873.0
2022-04-21 10:25:00,354.1,354.24,353.83,354.19,24661.0,333.7492,333.8811,333.4947,333.834,24661.0
2022-04-21 10:30:00,354.2,354.29,353.95,354.29,35420.0,333.8434,333.9283,333.6078,333.9283,35420.0
2022-04-21 10:35:00,354.3,354.31,353.82,353.89,31117.0,333.9377,333.9471,333.4853,333.5513,31117.0
2022-04-21 10:40:00,353.97,354.05,353.63,353.9,33936.0,333.6267,333.7021,333.3062,333.5607,33936.0
2022-04-21 10:45:00,353.88,353.91,353.49,353.66,46763.0,333.5418,333.5701,333.1742,333.3345,46763.0
2022-04-21 10:50:00,353.64,353.83,353.37,353.78,26491.0,333.3156,333.4947,333.0611,333.4476,26491.0
2022-04-21 10:55:00,353.77,353.77,353.54,353.7,25356.0,333.4382,333.4382,333.2214,333.3722,25356.0
2022-04-21 11:00:00,353.68,353.79,353.51,353.61,26223.0,333.3533,333.457,333.1931,333.2874,26223.0
2022-04-21 11:05:00,353.61,353.63,353.26,353.43,34973.0,333.2874,333.3062,332.9575,333.1177,34973.0
2022-04-21 11:10:00,353.43,353.72,353.41,353.58,9132.0,333.1177,333.391,333.0988,333.2591,9132.0
2022-04-21 11:15:00,353.57,353.6,353.21,353.51,38121.0,333.2497,333.2779,332.9103,333.1931,38121.0
2022-04-21 11:20:00,353.5,353.53,353.04,353.36,23533.0,333.1837,333.2119,332.7501,333.0517,23533.0
2022-04-21 11:25:00,353.42,353.58,353.13,353.28,40181.0,333.1083,333.2591,332.8349,332.9763,40181.0
2022-04-21 11:30:00,353.25,353.27,352.7,352.94,60934.0,332.948,332.9669,332.4297,332.6559,60934.0
2022-04-21 11:35:00,352.96,353.12,352.79,352.89,83881.0,332.6747,332.8255,332.5145,332.6087,83881.0
2022-04-21 11:40:00,352.87,352.9,352.46,352.57,47720.0,332.5899,332.6182,332.2034,332.3071,47720.0
2022-04-21 11:45:00,352.57,352.8,352.48,352.71,19205.0,332.3071,332.5239,332.2223,332.4391,19205.0
2022-04-21 11:50:00,352.69,352.9,352.6,352.62,40126.0,332.4202,332.6182,332.3354,332.3542,40126.0
2022-04-21 11:55:00,352.62,352.65,352.27,352.27,30128.0,332.3542,332.3825,332.0244,332.0244,30128.0
2022-04-21 12:00:00,352.26,352.48,351.93,351.97,42183.0,332.0149,332.2223,331.7039,331.7416,42183.0
2022-04-21 12:05:00,351.91,352.21,351.86,351.93,15195.0,331.6851,331.9678,331.6379,331.7039,15195.0
2022-04-21 12:10:00,351.9,352.0,351.69,351.86,19944.0,331.6756,331.7699,331.4777,331.6379,19944.0
2022-04-21 12:15:00,351.84,352.15,351.83,352.05,19533.0,331.6191,331.9113,331.6097,331.817,19533.0
2022-04-21 12:20:00,352.06,352.19,351.67,351.7,25638.0,331.8264,331.949,331.4588,331.4871,25638.0
2022-04-21 12:25:00,351.74,352.08,351.6,351.92,29701.0,331.5248,331.8453,331.3929,331.6945,29701.0
2022-04-21 12:30:00,351.85,352.27,351.8,352.17,46419.0,331.6285,332.0244,331.5814,331.9301,46419.0
2022-04-21 12:35:00,352.12,352.28,351.8,351.86,22376.0,331.883,332.0338,331.5814,331.6379,22376.0
2022-04-21 12:40:00,351.94,352.15,351.88,352.05,31887.0,331.7133,331.9113,331.6568,331.817,31887.0
2022-04-21 12:45:00,352.03,352.05,351.57,351.67,35823.0,331.7982,331.817,331.3646,331.4588,35823.0
2022-04-21 12:50:00,351.58,351.59,351.12,351.34,31234.0,331.374,331.3834,330.9405,331.1478,31234.0
2022-04-21 12:55:00,351.29,351.53,351.28,351.28,10608.0,331.1007,331.3269,331.0913,331.0913,10608.0
2022-04-21 13:00:00,351.25,351.35,350.81,350.97,19515.0,331.063,331.1572,330.6483,330.7991,19515.0
2022-04-21 13:05:00,350.95,350.96,350.84,350.89,12524.0,330.7802,330.7897,330.6765,330.7237,12524.0
2022-04-21 13:10:00,350.88,351.13,350.77,350.96,58625.0,330.7143,330.9499,330.6106,330.7897,58625.0
2022-04-21 13:15:00,351.01,351.04,350.36,350.46,27353.0,330.8368,330.8651,330.2241,330.3184,27353.0
2022-04-21 13:20:00,350.42,351.34,350.38,351.15,44328.0,330.2807,331.1478,330.243,330.9687,44328.0
2022-04-21 13:25:00,351.18,351.58,350.94,351.57,35959.0,330.997,331.374,330.7708,331.3646,35959.0
2022-04-21 13:30:00,351.56,351.84,351.44,351.5,34885.0,331.3552,331.6191,331.2421,331.2986,34885.0
2022-04-21 13:35:00,351.47,351.47,350.82,350.94,29139.0,331.2703,331.2703,330.6577,330.7708,29139.0
2022-04-21 13:40:00,350.89,351.25,350.66,350.95,37099.0,330.7237,331.063,330.5069,330.7802,37099.0
2022-04-21 13:45:00,350.93,351.59,350.81,351.44,28851.0,330.7614,331.3834,330.6483,331.2421,28851.0
2022-04-21 13:50:00,351.32,351.35,350.97,350.98,43648.0,331.129,331.1572,330.7991,330.8085,43648.0
2022-04-21 13:55:00,351.03,351.05,350.59,350.69,25551.0,330.8556,330.8745,330.4409,330.5352,25551.0
2022-04-21 14:00:00,350.65,350.65,349.85,349.87,69576.0,330.4975,330.4975,329.7434,329.7623,69576.0
2022-04-21 14:05:00,349.84,350.24,349.81,350.22,42184.0,329.734,330.111,329.7057,330.0922,42184.0
2022-04-21 14:10:00,350.22,350.31,349.99,350.11,40649.0,330.0922,330.177,329.8754,329.9885,40649.0
2022-04-21 14:15:00,350.11,350.19,349.87,350.02,37266.0,329.9885,330.0639,329.7623,329.9037,37266.0
2022-04-21 14:20:00,350.09,350.49,349.99,349.99,33813.0,329.9697,330.3467,329.8754,329.8754,33813.0
2022-04-21 14:25:00,350.01,350.3,349.96,350.01,19476.0,329.8943,330.1676,329.8471,329.8943,19476.0
2022-04-21 14:30:00,349.98,350.48,349.84,350.42,32611.0,329.866,330.3372,329.734,330.2807,32611.0
2022-04-21 14:35:00,350.4,350.89,350.2,350.25,33076.0,330.2618,330.7237,330.0733,330.1205,33076.0
2022-04-21 14:40:00,350.33,350.36,349.63,349.64,46882.0,330.1959,330.2241,329.5361,329.5455,46882.0
2022-04-21 14:45:00,349.66,349.67,349.18,349.28,33205.0,329.5644,329.5738,329.112,329.2062,33205.0
2022-04-21 14:50:00,349.25,349.26,349.0,349.07,50991.0,329.1779,329.1874,328.9423,329.0083,50991.0
2022-04-21 14:55:00,349.01,349.1,348.7,348.86,55613.0,328.9517,329.0366,328.6595,328.8103,55613.0
2022-04-21 15:00:00,348.85,348.86,348.12,348.17,36147.0,328.8009,328.8103,328.1129,328.16,36147.0
2022-04-21 15:05:00,348.19,348.5,347.92,347.92,40202.0,328.1788,328.471,327.9244,327.9244,40202.0
2022-04-21 15:10:00,347.92,348.02,347.72,347.94,87875.0,327.9244,328.0186,327.7359,327.9432,87875.0
2022-04-21 15:15:00,348.01,348.28,347.74,348.0,43909.0,328.0092,328.2637,327.7547,327.9998,43909.0
2022-04-21 15:20:00,348.08,348.43,347.84,348.41,36391.0,328.0752,328.4051,327.849,328.3862,36391.0
2022-04-21 15:25:00,348.43,348.99,348.04,348.8,87606.0,328.4051,328.9329,328.0375,328.7538,87606.0
2022-04-21 15:30:00,348.79,348.84,348.05,348.05,30863.0,328.7444,328.7915,328.0469,328.0469,30863.0
2022-04-21 15:35:00,348.01,348.01,347.38,347.65,65947.0,328.0092,328.0092,327.4154,327.6699,65947.0
2022-04-21 15:40:00,347.73,348.3,347.7,348.16,72401.0,327.7453,328.2825,327.717,328.1506,72401.0
2022-04-21 15:45:00,348.13,348.24,347.18,347.22,43744.0,328.1223,328.226,327.2269,327.2646,43744.0
2022-04-21 15:50:00,347.19,348.51,347.19,348.19,149497.0,327.2363,328.4805,327.2363,328.1788,149497.0
2022-04-21 15:55:00,348.2,348.23,347.63,347.77,189697.0,328.1883,328.2166,327.651,327.783,189697.0
2022-04-22 09:30:00,346.34,346.41,345.57,345.97,160073.0,326.4352,326.5011,325.7094,326.0864,160073.0
2022-04-22 09:35:00,345.92,345.96,345.19,345.29,92311.0,326.0393,326.077,325.3513,325.4455,92311.0
2022-04-22 09:40:00,345.17,345.29,344.29,344.49,133433.0,325.3324,325.4455,324.503,324.6915,133433.0
2022-04-22 09:45:00,344.48,345.07,344.28,345.05,138650.0,324.6821,325.2382,324.4936,325.2193,138650.0
2022-04-22 09:50:00,345.14,345.29,344.58,344.75,75180.0,325.3041,325.4455,324.7763,324.9366,75180.0
2022-04-22 09:55:00,344.74,344.74,343.99,344.21,66973.0,324.9271,324.9271,324.2202,324.4276,66973.0
2022-04-22 10:00:00,344.22,344.54,343.85,344.02,80796.0,324.437,324.7386,324.0883,324.2485,80796.0
2022-04-22 10:05:00,344.14,345.09,344.14,344.63,67844.0,324.3616,325.257,324.3616,324.8234,67844.0
2022-04-22 10:10:00,344.6,344.6,343.99,344.13,49355.0,324.7952,324.7952,324.2202,324.3522,49355.0
2022-04-22 10:15:00,344.08,344.12,343.59,343.81,59592.0,324.3051,324.3428,323.8432,324.0506,59592.0
2022-04-22 10:20:00,343.76,343.81,343.51,343.71,50454.0,324.0035,324.0506,323.7678,323.9563,50454.0
2022-04-22 10:25:00,343.64,343.83,343.5,343.55,58819.0,323.8903,324.0694,323.7584,323.8055,58819.0
2022-04-22 10:30:00,343.58,343.95,343.4,343.87,69736.0,323.8338,324.1825,323.6641,324.1071,69736.0
2022-04-22 10:35:00,343.85,344.09,343.42,343.55,46488.0,324.0883,324.3145,323.683,323.8055,46488.0
2022-04-22 10:40:00,343.54,343.54,342.98,343.28,58854.0,323.7961,323.7961,323.2683,323.551,58854.0
2022-04-22 10:45:00,343.22,343.33,342.94,342.95,44931.0,323.4945,323.5982,323.2306,323.24,44931.0
2022-04-22 10:50:00,342.92,343.08,342.76,342.77,41918.0,323.2117,323.3625,323.0609,323.0703,41918.0
2022-04-22 10:55:00,342.77,342.97,342.6,342.64,26877.0,323.0703,323.2589,322.9101,322.9478,26877.0
2022-04-22 11:00:00,342.66,342.94,342.62,342.72,37512.0,322.9667,323.2306,322.929,323.0232,37512.0
2022-04-22 11:05:00,342.74,343.43,342.62,343.32,59583.0,323.0421,323.6924,322.929,323.5887,59583.0
2022-04-22 11:10:00,343.31,343.4,342.96,343.22,20418.0,323.5793,323.6641,323.2494,323.4945,20418.0
2022-04-22 11:15:00,343.21,343.38,343.0,343.15,19936.0,323.4851,323.6453,323.2871,323.4285,19936.0
2022-04-22 11:20:00,343.15,343.31,342.97,342.99,22314.0,323.4285,323.5793,323.2589,323.2777,22314.0
2022-04-22 11:25:00,343.0,343.16,342.88,343.02,30167.0,323.2871,323.4379,323.174,323.306,30167.0
2022-04-22 11:30:00,343.0,343.17,342.71,342.84,52239.0,323.2871,323.4474,323.0138,323.1363,52239.0
2022-04-22 11:35:00,342.7,342.83,342.49,342.52,27102.0,323.0044,323.1269,322.8064,322.8347,27102.0
2022-04-22 11:40:00,342.54,342.61,341.97,341.97,64303.0,322.8536,322.9195,322.3163,322.3163,64303.0
2022-04-22 11:45:00,341.97,342.26,341.93,342.08,26134.0,322.3163,322.5897,322.2786,322.42,26134.0
2022-04-22 11:50:00,342.02,342.09,341.78,341.95,28502.0,322.3635,322.4294,322.1372,322.2975,28502.0
2022-04-22 11:55:00,341.85,341.98,341.78,341.86,26738.0,322.2032,322.3258,322.1372,322.2126,26738.0
2022-04-22 12:00:00,341.83,341.85,341.57,341.77,27309.0,322.1844,322.2032,321.9393,322.1278,27309.0
2022-04-22 12:05:00,341.77,341.95,341.63,341.7,42801.0,322.1278,322.2975,321.9959,322.0618,42801.0
2022-04-22 12:10:00,341.65,341.94,341.54,341.94,36978.0,322.0147,322.288,321.911,322.288,36978.0
2022-04-22 12:15:00,341.88,342.01,341.77,341.95,21582.0,322.2315,322.354,322.1278,322.2975,21582.0
2022-04-22 12:20:00,341.97,342.24,341.95,342.23,31450.0,322.3163,322.5708,322.2975,322.5614,31450.0
2022-04-22 12:25:00,342.23,342.48,342.15,342.28,38397.0,322.5614,322.797,322.486,322.6085,38397.0
2022-04-22 12:30:00,342.25,342.66,342.25,342.62,34423.0,322.5802,322.9667,322.5802,322.929,34423.0
2022-04-22 12:35:00,342.62,343.03,342.57,342.6,25818.0,322.929,323.3154,322.8818,322.9101,25818.0
2022-04-22 12:40:00,342.69,342.71,342.45,342.69,17045.0,322.9949,323.0138,322.7687,322.9949,17045.0
2022-04-22 12:45:00,342.66,342.81,342.61,342.75,22880.0,322.9667,323.108,322.9195,323.0515,22880.0
2022-04-22 12:50:00,342.77,342.78,342.02,342.03,30808.0,323.0703,323.0798,322.3635,322.3729,30808.0
2022-04-22 12:55:00,342.08,342.18,341.97,342.07,18324.0,322.42,322.5143,322.3163,322.4106,18324.0
2022-04-22 13:00:00,342.1,342.1,341.72,341.76,21399.0,322.4389,322.4389,322.0807,322.1184,21399.0
2022-04-22 13:05:00,341.77,342.14,341.77,342.0,20128.0,322.1278,322.4766,322.1278,322.3446,20128.0
2022-04-22 13:10:00,341.98,342.17,341.94,342.07,30509.0,322.3258,322.5048,322.288,322.4106,30509.0
2022-04-22 13:15:00,342.03,342.17,341.93,341.93,26447.0,322.3729,322.5048,322.2786,322.2786,26447.0
2022-04-22 13:20:00,341.9,341.9,341.36,341.44,38819.0,322.2503,322.2503,321.7414,321.8168,38819.0
2022-04-22 13:25:00,341.49,341.92,341.45,341.79,22291.0,321.8639,322.2692,321.8262,322.1467,22291.0
2022-04-22 13:30:00,341.78,341.78,341.58,341.58,11188.0,322.1372,322.1372,321.9487,321.9487,11188.0
2022-04-22 13:35:00,341.54,341.54,341.3,341.34,23150.0,321.911,321.911,321.6848,321.7225,23150.0
2022-04-22 13:40:00,341.32,341.5,341.04,341.48,47873.0,321.7037,321.8733,321.4398,321.8545,47873.0
2022-04-22 13:45:00,341.42,341.54,341.29,341.31,18676.0,321.7979,321.911,321.6754,321.6943,18676.0
2022-04-22 13:50:00,341.26,341.3,340.83,340.83,43930.0,321.6471,321.6848,321.2418,321.2418,43930.0
2022-04-22 13:55:00,340.83,340.99,340.75,340.78,30651.0,321.2418,321.3926,321.1664,321.1947,30651.0
2022-04-22 14:00:00,340.74,340.74,340.49,340.49,39031.0,321.157,321.157,320.9214,320.9214,39031.0
2022-04-22 14:05:00,340.52,340.87,340.51,340.59,25615.0,320.9497,321.2795,320.9402,321.0156,25615.0
2022-04-22 14:10:00,340.62,340.78,340.48,340.53,34778.0,321.0439,321.1947,320.912,320.9591,34778.0
2022-04-22 14:15:00,340.53,341.31,340.42,341.31,69005.0,320.9591,321.6943,320.8554,321.6943,69005.0
2022-04-22 14:20:00,341.28,341.49,340.91,341.04,30988.0,321.666,321.8639,321.3172,321.4398,30988.0
2022-04-22 14:25:00,340.99,340.99,340.7,340.73,21715.0,321.3926,321.3926,321.1193,321.1476,21715.0
2022-04-22 14:30:00,340.72,340.91,340.1,340.12,44434.0,321.1382,321.3172,320.5538,320.5726,44434.0
2022-04-22 14:35:00,340.1,340.18,339.87,339.96,36537.0,320.5538,320.6292,320.337,320.4218,36537.0
2022-04-22 14:40:00,340.0,340.28,340.0,340.18,30067.0,320.4595,320.7235,320.4595,320.6292,30067.0
2022-04-22 14:45:00,340.18,340.22,339.89,339.99,58609.0,320.6292,320.6669,320.3559,320.4501,58609.0
2022-04-22 14:50:00,340.0,340.05,339.37,339.47,72561.0,320.4595,320.5067,319.8658,319.96,72561.0
2022-04-22 14:55:00,339.46,339.49,339.03,339.48,74767.0,319.9506,319.9789,319.5453,319.9694,74767.0
2022-04-22 15:00:00,339.51,339.56,338.97,339.17,85918.0,319.9977,320.0448,319.4887,319.6772,85918.0
2022-04-22 15:05:00,339.16,339.64,339.11,339.2,72931.0,319.6678,320.1202,319.6207,319.7055,72931.0
2022-04-22 15:10:00,339.24,340.68,338.97,340.46,94472.0,319.7432,321.1005,319.4887,320.8931,94472.0
2022-04-22 15:15:00,340.37,341.05,340.22,340.82,81933.0,320.8083,321.4492,320.6669,321.2324,81933.0
2022-04-22 15:20:00,340.77,340.95,340.08,340.12,48111.0,321.1853,321.3549,320.5349,320.5726,48111.0
2022-04-22 15:25:00,340.16,340.58,340.1,340.35,47063.0,320.6103,321.0062,320.5538,320.7894,47063.0
2022-04-22 15:30:00,340.36,341.5,340.3,341.4,121211.0,320.7989,321.8733,320.7423,321.7791,121211.0
2022-04-22 15:35:00,341.38,341.63,341.0,341.19,143613.0,321.7602,321.9959,321.4021,321.5812,143613.0
2022-04-22 15:40:00,341.2,341.48,340.38,340.54,122059.0,321.5906,321.8545,320.8177,320.9685,122059.0
2022-04-22 15:45:00,340.56,340.61,339.42,339.48,114827.0,320.9874,321.0345,319.9129,319.9694,114827.0
2022-04-22 15:50:00,339.46,339.53,338.18,338.55,158526.0,319.9506,320.0166,318.7441,319.0929,158526.0
2022-04-22 15:55:00,338.54,338.7,337.74,338.29,554615.0,319.0835,319.2343,318.3294,318.8478,554615.0
2022-04-25 09:30:00,336.45,336.66,335.23,335.37,359388.0,317.1136,317.3115,315.9637,316.0956,359388.0
2022-04-25 09:35:00,335.4,336.7,335.37,336.07,114026.0,316.1239,317.3492,316.0956,316.7554,114026.0
2022-04-25 09:40:00,336.04,336.69,335.51,335.58,122025.0,316.7271,317.3398,316.2276,316.2936,122025.0
2022-04-25 09:45:00,335.66,336.03,335.25,335.7,103558.0,316.369,316.7177,315.9825,316.4067,103558.0
2022-04-25 09:50:00,335.7,336.5,335.15,335.18,98006.0,316.4067,317.1607,315.8883,315.9166,98006.0
2022-04-25 09:55:00,335.11,335.65,334.2,334.21,84574.0,315.8506,316.3595,314.9929,315.0023,84574.0
2022-04-25 10:00:00,334.18,334.46,333.91,334.02,66814.0,314.974,315.2379,314.7195,314.8232,66814.0
2022-04-25 10:05:00,334.01,335.0,333.89,334.28,65777.0,314.8138,315.7469,314.7007,315.0683,65777.0
2022-04-25 10:10:00,334.31,334.81,334.12,334.3,138914.0,315.0966,315.5678,314.9175,315.0871,138914.0
2022-04-25 10:15:00,334.36,334.82,334.25,334.81,55491.0,315.1437,315.5772,315.04,315.5678,55491.0
2022-04-25 10:20:00,334.86,335.25,334.08,335.15,66007.0,315.615,315.9825,314.8798,315.8883,66007.0
2022-04-25 10:25:00,335.25,335.78,335.06,335.14,49088.0,315.9825,316.4821,315.8035,315.8789,49088.0
2022-04-25 10:30:00,335.06,336.24,335.05,336.14,98565.0,315.8035,316.9156,315.794,316.8214,98565.0
2022-04-25 10:35:00,336.15,336.35,335.03,335.04,68726.0,316.8308,317.0193,315.7752,315.7846,68726.0
2022-04-25 10:40:00,335.07,335.11,334.5,334.87,50729.0,315.8129,315.8506,315.2756,315.6244,50729.0
2022-04-25 10:45:00,334.88,335.79,334.77,335.76,65792.0,315.6338,316.4915,315.5301,316.4632,65792.0
2022-04-25 10:50:00,335.75,335.75,334.37,334.54,52204.0,316.4538,316.4538,315.1531,315.3133,52204.0
2022-04-25 10:55:00,334.53,334.65,333.84,333.88,52051.0,315.3039,315.417,314.6536,314.6913,52051.0
2022-04-25 11:00:00,333.85,334.58,333.85,334.45,41531.0,314.663,315.351,314.663,315.2285,41531.0
2022-04-25 11:05:00,334.43,334.51,334.04,334.14,28037.0,315.2097,315.2851,314.8421,314.9363,28037.0
2022-04-25 11:10:00,334.09,335.14,333.79,334.63,139402.0,314.8892,315.8789,314.6064,315.3982,139402.0
2022-04-25 11:15:00,334.63,334.63,333.9,334.45,39213.0,315.3982,315.3982,314.7101,315.2285,39213.0
2022-04-25 11:20:00,334.36,334.88,334.36,334.84,24823.0,315.1437,315.6338,315.1437,315.5961,24823.0
2022-04-25 11:25:00,334.76,335.45,334.24,334.34,49644.0,315.5207,316.171,315.0306,315.1248,49644.0
2022-04-25 11:30:00,334.41,334.46,333.7,334.18,78002.0,315.1908,315.2379,314.5216,314.974,78002.0
2022-04-25 11:35:00,334.24,335.07,333.98,334.14,38981.0,315.0306,315.8129,314.7855,314.9363,38981.0
2022-04-25 11:40:00,334.22,334.29,333.93,333.96,16083.0,315.0117,315.0777,314.7384,314.7667,16083.0
2022-04-25 11:45:00,333.91,333.92,333.36,333.36,69473.0,314.7195,314.729,314.2012,314.2012,69473.0
2022-04-25 11:50:00,333.44,333.65,333.2,333.52,80149.0,314.2766,314.4745,314.0504,314.352,80149.0
2022-04-25 11:55:00,333.64,334.12,333.45,334.08,41046.0,314.4651,314.9175,314.286,314.8798,41046.0
2022-04-25 12:00:00,334.05,334.21,333.72,334.16,27502.0,314.8515,315.0023,314.5405,314.9552,27502.0
2022-04-25 12:05:00,334.16,335.43,334.12,335.14,63947.0,314.9552,316.1522,314.9175,315.8789,63947.0
2022-04-25 12:10:00,335.16,335.54,334.96,335.1,31288.0,315.8977,316.2559,315.7092,315.8412,31288.0
2022-04-25 12:15:00,335.08,335.58,334.61,334.79,21345.0,315.8223,316.2936,315.3793,315.549,21345.0
2022-04-25 12:20:00,334.9,336.0,334.9,335.98,44171.0,315.6527,316.6894,315.6527,316.6706,44171.0
2022-04-25 12:25:00,336.05,336.28,335.54,335.7,39567.0,316.7366,316.9533,316.2559,316.4067,39567.0
2022-04-25 12:30:00,335.61,336.21,335.33,335.89,51249.0,316.3218,316.8874,316.0579,316.5858,51249.0
2022-04-25 12:35:00,335.88,336.44,335.86,336.03,38144.0,316.5763,317.1041,316.5575,316.7177,38144.0
2022-04-25 12:40:00,335.97,336.07,335.46,335.46,24251.0,316.6612,316.7554,316.1805,316.1805,24251.0
2022-04-25 12:45:00,335.48,336.57,335.47,336.47,37658.0,316.1993,317.2267,316.1899,317.1324,37658.0
2022-04-25 12:50:00,336.49,336.65,335.87,335.87,29597.0,317.1513,317.3021,316.5669,316.5669,29597.0
2022-04-25 12:55:00,335.91,336.07,335.66,335.96,29857.0,316.6046,316.7554,316.369,316.6517,29857.0
2022-04-25 13:00:00,335.99,336.23,335.08,335.27,40524.0,316.68,316.9062,315.8223,316.0014,40524.0
2022-04-25 13:05:00,335.27,336.4,335.18,336.39,42281.0,316.0014,317.0664,315.9166,317.057,42281.0
2022-04-25 13:10:00,336.43,337.04,336.33,336.72,78725.0,317.0947,317.6697,317.0005,317.3681,78725.0
2022-04-25 13:15:00,336.88,337.35,336.53,336.73,43656.0,317.5189,317.9618,317.189,317.3775,43656.0
2022-04-25 13:20:00,336.8,336.87,336.47,336.72,19398.0,317.4435,317.5094,317.1324,317.3681,19398.0
2022-04-25 13:25:00,336.92,337.02,336.23,336.63,23575.0,317.5566,317.6508,316.9062,317.2832,23575.0
2022-04-25 13:30:00,336.64,337.09,336.11,336.26,47257.0,317.2927,317.7168,316.7931,316.9345,47257.0
2022-04-25 13:35:00,336.22,336.28,335.69,335.91,20378.0,316.8968,316.9533,316.3972,316.6046,20378.0
2022-04-25 13:40:00,335.99,336.63,335.96,336.3,19447.0,316.68,317.2832,316.6517,316.9722,19447.0
2022-04-25 13:45:00,336.32,336.47,335.97,336.42,16940.0,316.991,317.1324,316.6612,317.0853,16940.0
2022-04-25 13:50:00,336.43,336.64,335.76,336.37,23469.0,317.0947,317.2927,316.4632,317.0382,23469.0
2022-04-25 13:55:00,336.38,336.45,335.96,336.13,20597.0,317.0476,317.1136,316.6517,316.812,20597.0
2022-04-25 14:00:00,336.24,336.36,335.65,335.8,24914.0,316.9156,317.0287,316.3595,316.5009,24914.0
2022-04-25 14:05:00,335.71,336.96,335.71,336.86,29139.0,316.4161,317.5943,316.4161,317.5,29139.0
2022-04-25 14:10:00,336.99,337.12,336.51,337.0,59946.0,317.6225,317.7451,317.1701,317.632,59946.0
2022-04-25 14:15:00,336.98,337.75,336.98,337.63,35531.0,317.6131,318.3389,317.6131,318.2258,35531.0
2022-04-25 14:20:00,337.73,338.2,337.45,338.14,82548.0,318.32,318.763,318.0561,318.7064,82548.0
2022-04-25 14:25:00,338.12,338.76,338.07,338.7,76466.0,318.6876,319.2908,318.6405,319.2343,76466.0
2022-04-25 14:30:00,338.73,338.89,338.59,338.87,27587.0,319.2625,319.4133,319.1306,319.3945,27587.0
2022-04-25 14:35:00,338.91,338.97,338.39,338.39,67728.0,319.4322,319.4887,318.9421,318.9421,67728.0
2022-04-25 14:40:00,338.38,338.64,338.13,338.24,64836.0,318.9326,319.1777,318.697,318.8007,64836.0
2022-04-25 14:45:00,338.24,339.13,338.04,338.94,69846.0,318.8007,319.6395,318.6122,319.4605,69846.0
2022-04-25 14:50:00,338.96,339.49,338.89,339.46,67695.0,319.4793,319.9789,319.4133,319.9506,67695.0
2022-04-25 14:55:00,339.48,339.48,338.54,338.56,42747.0,319.9694,319.9694,319.0835,319.1023,42747.0
2022-04-25 15:00:00,338.55,338.72,337.72,338.0,91590.0,319.0929,319.2531,318.3106,318.5745,91590.0
2022-04-25 15:05:00,338.03,338.12,337.74,337.95,59007.0,318.6028,318.6876,318.3294,318.5274,59007.0
2022-04-25 15:10:00,337.94,338.26,337.91,338.21,56416.0,318.5179,318.8195,318.4897,318.7724,56416.0
2022-04-25 15:15:00,338.29,339.1,338.29,339.08,48488.0,318.8478,319.6113,318.8478,319.5924,48488.0
2022-04-25 15:20:00,339.1,339.88,339.09,339.74,45093.0,319.6113,320.3464,319.6018,320.2145,45093.0
2022-04-25 15:25:00,339.87,340.09,339.05,339.86,93987.0,320.337,320.5444,319.5641,320.3276,93987.0
2022-04-25 15:30:00,339.78,340.13,339.66,340.06,111205.0,320.2522,320.5821,320.1391,320.5161,111205.0
2022-04-25 15:35:00,340.09,340.71,339.98,340.63,92304.0,320.5444,321.1287,320.4407,321.0533,92304.0
2022-04-25 15:40:00,340.73,340.93,339.92,340.75,127300.0,321.1476,321.3361,320.3841,321.1664,127300.0
2022-04-25 15:45:00,340.78,341.08,340.16,340.33,115240.0,321.1947,321.4775,320.6103,320.7706,115240.0
2022-04-25 15:50:00,340.37,340.91,339.94,340.81,123619.0,320.8083,321.3172,320.403,321.223,123619.0
2022-04-25 15:55:00,340.69,340.73,340.18,340.62,141443.0,321.1099,321.1476,320.6292,321.0439,141443.0
2022-04-26 09:30:00,338.03,338.73,337.35,338.21,201065.0,318.6028,319.2625,317.9618,318.7724,201065.0
2022-04-26 09:35:00,338.2,338.92,338.1,338.22,153650.0,318.763,319.4416,318.6687,318.7818,153650.0
2022-04-26 09:40:00,338.14,338.31,337.35,337.47,82763.0,318.7064,318.8667,317.9618,318.0749,82763.0
2022-04-26 09:45:00,337.44,338.2,337.4,337.64,77985.0,318.0467,318.763,318.009,318.2352,77985.0
2022-04-26 09:50:00,337.57,337.9,337.17,337.52,71382.0,318.1692,318.4802,317.7922,318.1221,71382.0
2022-04-26 09:55:00,337.42,337.97,337.33,337.86,43509.0,318.0278,318.5462,317.943,318.4425,43509.0
2022-04-26 10:00:00,337.82,338.54,337.7,338.51,91754.0,318.4048,319.0835,318.2917,319.0552,91754.0
2022-04-26 10:05:00,338.5,339.05,338.43,338.8,100663.0,319.0458,319.5641,318.9798,319.3285,100663.0
2022-04-26 10:10:00,338.78,338.97,337.95,338.19,94967.0,319.3097,319.4887,318.5274,318.7536,94967.0
2022-04-26 10:15:00,338.13,338.14,336.93,337.11,42921.0,318.697,318.7064,317.566,317.7356,42921.0
2022-04-26 10:20:00,337.1,337.23,336.58,336.85,93876.0,317.7262,317.8487,317.2361,317.4906,93876.0
2022-04-26 10:25:00,336.81,337.6,336.81,337.57,65653.0,317.4529,318.1975,317.4529,318.1692,65653.0
2022-04-26 10:30:00,337.58,337.6,336.62,336.71,87049.0,318.1786,318.1975,317.2738,317.3586,87049.0
2022-04-26 10:35:00,336.71,337.17,336.47,336.8,65938.0,317.3586,317.7922,317.1324,317.4435,65938.0
2022-04-26 10:40:00,336.68,336.7,335.8,335.95,97183.0,317.3304,317.3492,316.5009,316.6423,97183.0
2022-04-26 10:45:00,335.87,336.56,335.87,336.56,68778.0,316.5669,317.2172,316.5669,317.2172,68778.0
2022-04-26 10:50:00,336.54,336.88,336.24,336.37,34211.0,317.1984,317.5189,316.9156,317.0382,34211.0
2022-04-26 10:55:00,336.28,336.46,336.15,336.34,40406.0,316.9533,317.123,316.8308,317.0099,40406.0
2022-04-26 11:00:00,336.32,336.32,335.74,335.79,36368.0,316.991,316.991,316.4444,316.4915,36368.0
2022-04-26 11:05:00,335.81,335.82,335.57,335.66,34076.0,316.5104,316.5198,316.2841,316.369,34076.0
2022-04-26 11:10:00,335.67,336.09,335.6,336.08,44549.0,316.3784,316.7743,316.3124,316.7648,44549.0
2022-04-26 11:15:00,336.05,336.07,335.43,335.44,38041.0,316.7366,316.7554,316.1522,316.1616,38041.0
2022-04-26 11:20:00,335.45,336.19,335.42,335.79,51249.0,316.171,316.8685,316.1428,316.4915,51249.0
2022-04-26 11:25:00,335.75,335.98,335.67,335.72,25376.0,316.4538,316.6706,316.3784,316.4255,25376.0
2022-04-26 11:30:00,335.68,335.85,335.3,335.53,36259.0,316.3878,316.5481,316.0297,316.2464,36259.0
2022-04-26 11:35:00,335.52,335.57,334.94,335.35,99494.0,316.237,316.2841,315.6904,316.0768,99494.0
2022-04-26 11:40:00,335.22,335.39,334.85,335.34,59309.0,315.9543,316.1145,315.6055,316.0674,59309.0
2022-04-26 11:45:00,335.28,335.54,335.16,335.34,29396.0,316.0108,316.2559,315.8977,316.0674,29396.0
2022-04-26 11:50:00,335.3,335.56,335.2,335.35,23316.0,316.0297,316.2747,315.9354,316.0768,23316.0
2022-04-26 11:55:00,335.23,335.23,334.54,334.6,34954.0,315.9637,315.9637,315.3133,315.3699,34954.0
2022-04-26 12:00:00,334.66,334.94,334.59,334.9,43562.0,315.4264,315.6904,315.3605,315.6527,43562.0
2022-04-26 12:05:00,334.95,335.25,334.82,335.23,25421.0,315.6998,315.9825,315.5772,315.9637,25421.0
2022-04-26 12:10:00,335.3,335.35,335.08,335.35,19564.0,316.0297,316.0768,315.8223,316.0768,19564.0
2022-04-26 12:15:00,335.32,335.66,335.29,335.55,45632.0,316.0485,316.369,316.0202,316.2653,45632.0
2022-04-26 12:20:00,335.63,335.9,335.6,335.72,36567.0,316.3407,316.5952,316.3124,316.4255,36567.0
2022-04-26 12:25:00,335.78,336.46,335.77,336.24,49707.0,316.4821,317.123,316.4727,316.9156,49707.0
2022-04-26 12:30:00,336.2,336.42,335.86,335.88,27610.0,316.8779,317.0853,316.5575,316.5763,27610.0
2022-04-26 12:35:00,335.91,336.05,335.4,335.45,24459.0,316.6046,316.7366,316.1239,316.171,24459.0
2022-04-26 12:40:00,335.49,335.61,335.32,335.45,32579.0,316.2087,316.3218,316.0485,316.171,32579.0
2022-04-26 12:45:00,335.45,335.47,335.05,335.1,33717.0,316.171,316.1899,315.794,315.8412,33717.0
2022-04-26 12:50:00,335.16,335.58,335.15,335.36,36969.0,315.8977,316.2936,315.8883,316.0862,36969.0
2022-04-26 12:55:00,335.38,336.26,335.27,336.25,42210.0,316.1051,316.9345,316.0014,316.9251,42210.0
2022-04-26 13:00:00,336.28,336.28,334.88,334.99,46022.0,316.9533,316.9533,315.6338,315.7375,46022.0
2022-04-26 13:05:00,335.05,335.34,335.01,335.19,31610.0,315.794,316.0674,315.7563,315.926,31610.0
2022-04-26 13:10:00,335.19,335.46,334.88,334.92,22950.0,315.926,316.1805,315.6338,315.6715,22950.0
2022-04-26 13:15:00,334.88,335.07,334.48,334.49,21356.0,315.6338,315.8129,315.2568,315.2662,21356.0
2022-04-26 13:20:00,334.49,334.66,334.3,334.33,27271.0,315.2662,315.4264,315.0871,315.1154,27271.0
2022-04-26 13:25:00,334.38,334.44,334.13,334.23,49662.0,315.1625,315.2191,314.9269,315.0212,49662.0
2022-04-26 13:30:00,334.2,334.5,333.91,334.28,40589.0,314.9929,315.2756,314.7195,315.0683,40589.0
2022-04-26 13:35:00,334.24,334.46,334.06,334.35,35984.0,315.0306,315.2379,314.8609,315.1343,35984.0
2022-04-26 13:40:00,334.32,335.25,334.32,335.04,62907.0,315.106,315.9825,315.106,315.7846,62907.0
2022-04-26 13:45:00,335.11,335.16,334.62,334.87,40028.0,315.8506,315.8977,315.3887,315.6244,40028.0
2022-04-26 13:50:00,334.87,334.89,334.26,334.27,32859.0,315.6244,315.6432,315.0494,315.0589,32859.0
2022-04-26 13:55:00,334.32,334.6,333.97,334.18,58654.0,315.106,315.3699,314.7761,314.974,58654.0
2022-04-26 14:00:00,334.15,334.37,333.98,334.3,33677.0,314.9458,315.1531,314.7855,315.0871,33677.0
2022-04-26 14:05:00,334.28,334.51,334.15,334.2,22037.0,315.0683,315.2851,314.9458,314.9929,22037.0
2022-04-26 14:10:00,334.22,334.72,334.2,334.67,30517.0,315.0117,315.483,314.9929,315.4359,30517.0
2022-04-26 14:15:00,334.69,335.11,334.21,334.62,61562.0,315.4547,315.8506,315.0023,315.3887,61562.0
2022-04-26 14:20:00,334.64,335.37,334.56,335.1,40889.0,315.4076,316.0956,315.3322,315.8412,40889.0
2022-04-26 14:25:00,335.14,335.23,334.72,335.13,20351.0,315.8789,315.9637,315.483,315.8694,20351.0
2022-04-26 14:30:00,335.1,335.16,334.48,334.8,39372.0,315.8412,315.8977,315.2568,315.5584,39372.0
2022-04-26 14:35:00,334.8,335.22,334.74,335.09,29607.0,315.5584,315.9543,315.5018,315.8317,29607.0
2022-04-26 14:40:00,334.93,334.95,334.07,334.08,37506.0,315.6809,315.6998,314.8704,314.8798,37506.0
2022-04-26 14:45:00,334.08,334.42,333.94,334.25,27214.0,314.8798,315.2002,314.7478,315.04,27214.0
2022-04-26 14:50:00,334.21,334.84,334.2,334.75,28098.0,315.0023,315.5961,314.9929,315.5113,28098.0
2022-04-26 14:55:00,334.88,335.3,334.77,335.08,33884.0,315.6338,316.0297,315.5301,315.8223,33884.0
2022-04-26 15:00:00,335.18,335.33,334.76,334.85,42811.0,315.9166,316.0579,315.5207,315.6055,42811.0
2022-04-26 15:05:00,334.76,334.86,334.32,334.45,26650.0,315.5207,315.615,315.106,315.2285,26650.0
2022-04-26 15:10:00,334.42,334.7,333.82,333.87,40734.0,315.2002,315.4641,314.6347,314.6818,40734.0
2022-04-26 15:15:00,333.89,333.89,333.1,333.17,70772.0,314.7007,314.7007,313.9561,314.0221,70772.0
2022-04-26 15:20:00,333.26,333.75,333.18,333.67,58660.0,314.1069,314.5687,314.0315,314.4933,58660.0
2022-04-26 15:25:00,333.71,333.81,333.32,333.45,45297.0,314.531,314.6253,314.1635,314.286,45297.0
2022-04-26 15:30:00,333.45,333.67,332.99,333.19,81653.0,314.286,314.4933,313.8524,314.0409,81653.0
2022-04-26 15:35:00,333.18,333.59,332.91,333.57,67730.0,314.0315,314.4179,313.777,314.3991,67730.0
2022-04-26 15:40:00,333.59,333.77,333.08,333.63,78686.0,314.4179,314.5876,313.9373,314.4556,78686.0
2022-04-26 15:45:00,333.6,333.88,332.99,333.16,103981.0,314.4274,314.6913,313.8524,314.0127,103981.0
2022-04-26 15:50:00,333.15,333.74,332.93,333.06,116778.0,314.0032,314.5593,313.7959,313.9184,116778.0
2022-04-26 15:55:00,333.0,333.32,332.27,332.27,415342.0,313.8618,314.1635,313.1738,313.1738,415342.0
2022-04-27 09:30:00,333.87,334.35,333.35,333.41,334023.0,314.6818,315.1343,314.1917,314.2483,334023.0
2022-04-27 09:35:00,333.38,333.97,333.24,333.73,93681.0,314.22,314.7761,314.0881,314.5499,93681.0
2022-04-27 09:40:00,333.75,335.17,333.32,335.12,109969.0,314.5687,315.9071,314.1635,315.86,109969.0
2022-04-27 09:45:00,335.15,335.94,335.1,335.5,128258.0,315.8883,316.6329,315.8412,316.2182,128258.0
2022-04-27 09:50:00,335.58,335.98,334.89,335.08,72603.0,316.2936,316.6706,315.6432,315.8223,72603.0
2022-04-27 09:55:00,335.15,335.28,334.9,335.16,40258.0,315.8883,316.0108,315.6527,315.8977,40258.0
2022-04-27 10:00:00,335.19,335.58,333.88,334.17,122356.0,315.926,316.2936,314.6913,314.9646,122356.0
2022-04-27 10:05:00,334.29,334.36,333.68,333.9,48446.0,315.0777,315.1437,314.5028,314.7101,48446.0
2022-04-27 10:10:00,333.87,333.92,332.7,332.74,68324.0,314.6818,314.729,313.5791,313.6168,68324.0
2022-04-27 10:15:00,332.64,332.79,332.05,332.32,75517.0,313.5225,313.6639,312.9664,313.2209,75517.0
2022-04-27 10:20:00,332.29,332.92,332.12,332.63,71810.0,313.1927,313.7864,313.0324,313.5131,71810.0
2022-04-27 10:25:00,332.63,333.01,331.83,331.83,61572.0,313.5131,313.8713,312.7591,312.7591,61572.0
2022-04-27 10:30:00,331.85,331.9,331.07,331.68,79837.0,312.7779,312.8251,312.0428,312.6177,79837.0
2022-04-27 10:35:00,331.69,332.91,331.61,332.72,102318.0,312.6271,313.777,312.5517,313.5979,102318.0
2022-04-27 10:40:00,332.72,333.23,332.61,333.08,55495.0,313.5979,314.0786,313.4943,313.9373,55495.0
2022-04-27 10:45:00,333.07,333.77,332.94,333.77,46976.0,313.9278,314.5876,313.8053,314.5876,46976.0
2022-04-27 10:50:00,333.84,333.96,333.25,333.3,24036.0,314.6536,314.7667,314.0975,314.1446,24036.0
2022-04-27 10:55:00,333.29,333.77,333.22,333.26,24179.0,314.1352,314.5876,314.0692,314.1069,24179.0
2022-04-27 11:00:00,333.29,334.46,333.23,333.55,64932.0,314.1352,315.2379,314.0786,314.3802,64932.0
2022-04-27 11:05:00,333.49,333.79,333.14,333.41,25326.0,314.3237,314.6064,313.9938,314.2483,25326.0
2022-04-27 11:10:00,333.36,334.03,333.05,333.56,50335.0,314.2012,314.8327,313.909,314.3897,50335.0
2022-04-27 11:15:00,333.63,334.74,333.6,334.6,84967.0,314.4556,315.5018,314.4274,315.3699,84967.0
2022-04-27 11:20:00,334.6,334.94,334.04,334.65,52884.0,315.3699,315.6904,314.8421,315.417,52884.0
2022-04-27 11:25:00,334.6,335.18,334.49,335.15,36795.0,315.3699,315.9166,315.2662,315.8883,36795.0
2022-04-27 11:30:00,335.15,335.62,334.99,335.53,81107.0,315.8883,316.3313,315.7375,316.2464,81107.0
2022-04-27 11:35:00,335.57,335.74,335.45,335.53,30378.0,316.2841,316.4444,316.171,316.2464,30378.0
2022-04-27 11:40:00,335.5,335.98,335.39,335.64,60281.0,316.2182,316.6706,316.1145,316.3501,60281.0
2022-04-27 11:45:00,335.65,335.8,335.4,335.62,35412.0,316.3595,316.5009,316.1239,316.3313,35412.0
2022-04-27 11:50:00,335.59,335.66,334.84,334.86,17925.0,316.303,316.369,315.5961,315.615,17925.0
2022-04-27 11:55:00,334.89,335.3,334.81,335.3,14525.0,315.6432,316.0297,315.5678,316.0297,14525.0
2022-04-27 12:00:00,335.25,335.5,334.67,335.13,27632.0,315.9825,316.2182,315.4359,315.8694,27632.0
2022-04-27 12:05:00,335.23,335.69,335.22,335.56,35424.0,315.9637,316.3972,315.9543,316.2747,35424.0
2022-04-27 12:10:00,335.68,335.7,335.19,335.22,17062.0,316.3878,316.4067,315.926,315.9543,17062.0
2022-04-27 12:15:00,335.16,335.4,335.0,335.04,14952.0,315.8977,316.1239,315.7469,315.7846,14952.0
2022-04-27 12:20:00,335.22,336.34,335.04,336.19,83821.0,315.9543,317.0099,315.7846,316.8685,83821.0
2022-04-27 12:25:00,336.14,336.57,336.03,336.46,75068.0,316.8214,317.2267,316.7177,317.123,75068.0
2022-04-27 12:30:00,336.6,336.82,336.26,336.37,34161.0,317.2549,317.4623,316.9345,317.0382,34161.0
2022-04-27 12:35:00,336.36,336.41,335.93,336.35,32162.0,317.0287,317.0759,316.6235,317.0193,32162.0
2022-04-27 12:40:00,336.28,337.0,336.19,336.67,50073.0,316.9533,317.632,316.8685,317.3209,50073.0
2022-04-27 12:45:00,336.68,336.8,336.2,336.4,74382.0,317.3304,317.4435,316.8779,317.0664,74382.0
2022-04-27 12:50:00,336.39,336.48,336.23,336.42,18030.0,317.057,317.1418,316.9062,317.0853,18030.0
2022-04-27 12:55:00,336.42,336.53,336.28,336.42,34001.0,317.0853,317.189,316.9533,317.0853,34001.0
2022-04-27 13:00:00,336.45,336.61,335.38,336.43,153351.0,317.1136,317.2644,316.1051,317.0947,153351.0
2022-04-27 13:05:00,336.47,336.58,335.53,335.62,53585.0,317.1324,317.2361,316.2464,316.3313,53585.0
2022-04-27 13:10:00,335.63,335.92,335.36,335.69,32235.0,316.3407,316.614,316.0862,316.3972,32235.0
2022-04-27 13:15:00,335.68,335.69,335.35,335.55,18822.0,316.3878,316.3972,316.0768,316.2653,18822.0
2022-04-27 13:20:00,335.46,335.93,335.43,335.52,25665.0,316.1805,316.6235,316.1522,316.237,25665.0
2022-04-27 13:25:00,335.51,336.16,334.83,336.05,61134.0,316.2276,316.8402,315.5867,316.7366,61134.0
2022-04-27 13:30:00,336.1,336.4,335.79,335.94,37489.0,316.7837,317.0664,316.4915,316.6329,37489.0
2022-04-27 13:35:00,336.02,336.34,335.51,335.71,47062.0,316.7083,317.0099,316.2276,316.4161,47062.0
2022-04-27 13:40:00,335.73,335.82,335.4,335.6,24239.0,316.4349,316.5198,316.1239,316.3124,24239.0
2022-04-27 13:45:00,335.65,336.28,335.5,336.21,23357.0,316.3595,316.9533,316.2182,316.8874,23357.0
2022-04-27 13:50:00,336.21,336.61,336.17,336.52,21989.0,316.8874,317.2644,316.8497,317.1795,21989.0
2022-04-27 13:55:00,336.48,336.65,336.09,336.65,24843.0,317.1418,317.3021,316.7743,317.3021,24843.0
2022-04-27 14:00:00,336.61,336.62,336.12,336.18,29131.0,317.2644,317.2738,316.8025,316.8591,29131.0
2022-04-27 14:05:00,336.23,336.4,336.08,336.19,15012.0,316.9062,317.0664,316.7648,316.8685,15012.0
2022-04-27 14:10:00,336.0,336.3,335.83,336.18,33065.0,316.6894,316.9722,316.5292,316.8591,33065.0
2022-04-27 14:15:00,336.1,336.2,335.57,335.63,19446.0,316.7837,316.8779,316.2841,316.3407,19446.0
2022-04-27 14:20:00,335.67,336.1,335.66,335.76,26157.0,316.3784,316.7837,316.369,316.4632,26157.0
2022-04-27 14:25:00,335.68,335.78,335.43,335.49,37493.0,316.3878,316.4821,316.1522,316.2087,37493.0
2022-04-27 14:30:00,335.5,335.95,335.37,335.86,24233.0,316.2182,316.6423,316.0956,316.5575,24233.0
2022-04-27 14:35:00,335.86,335.9,334.84,335.64,44216.0,316.5575,316.5952,315.5961,316.3501,44216.0
2022-04-27 14:40:00,335.65,336.22,335.6,336.08,40373.0,316.3595,316.8968,316.3124,316.7648,40373.0
2022-04-27 14:45:00,336.16,336.34,335.57,335.74,45429.0,316.8402,317.0099,316.2841,316.4444,45429.0
2022-04-27 14:50:00,335.78,335.85,335.07,335.12,33882.0,316.4821,316.5481,315.8129,315.86,33882.0
2022-04-27 14:55:00,335.04,335.04,334.09,334.34,92849.0,315.7846,315.7846,314.8892,315.1248,92849.0
2022-04-27 15:00:00,334.27,334.59,333.8,333.95,88513.0,315.0589,315.3605,314.6159,314.7572,88513.0
2022-04-27 15:05:00,333.93,334.42,333.73,334.02,66052.0,314.7384,315.2002,314.5499,314.8232,66052.0
2022-04-27 15:10:00,334.03,334.34,333.66,334.18,54042.0,314.8327,315.1248,314.4839,314.974,54042.0
2022-04-27 15:15:00,334.23,334.53,333.68,334.0,52168.0,315.0212,315.3039,314.5028,314.8044,52168.0
2022-04-27 15:20:00,333.98,334.12,333.37,333.74,61604.0,314.7855,314.9175,314.2106,314.5593,61604.0
2022-04-27 15:25:00,333.92,334.3,333.83,334.04,52017.0,314.729,315.0871,314.6441,314.8421,52017.0
2022-04-27 15:30:00,333.98,334.31,333.7,333.82,49437.0,314.7855,315.0966,314.5216,314.6347,49437.0
2022-04-27 15:35:00,333.73,334.02,333.26,333.46,66662.0,314.5499,314.8232,314.1069,314.2954,66662.0
2022-04-27 15:40:00,333.49,334.36,333.26,334.08,85280.0,314.3237,315.1437,314.1069,314.8798,85280.0
2022-04-27 15:45:00,334.12,334.5,333.47,333.54,112949.0,314.9175,315.2756,314.3048,314.3708,112949.0
2022-04-27 15:50:00,333.45,333.52,332.69,333.25,158780.0,314.286,314.352,313.5697,314.0975,158780.0
2022-04-27 15:55:00,333.28,333.69,332.81,333.09,191470.0,314.1258,314.5122,313.6828,313.9467,191470.0
2022-04-28 09:30:00,335.25,335.26,333.98,333.98,320395.0,315.9825,315.992,314.7855,314.7855,320395.0
2022-04-28 09:35:00,333.91,334.68,333.82,334.36,136690.0,314.7195,315.4453,314.6347,315.1437,136690.0
2022-04-28 09:40:00,334.36,334.79,333.72,333.91,141262.0,315.1437,315.549,314.5405,314.7195,141262.0
2022-04-28 09:45:00,333.89,334.84,333.89,334.14,136837.0,314.7007,315.5961,314.7007,314.9363,136837.0
2022-04-28 09:50:00,334.09,334.77,333.83,334.7,79487.0,314.8892,315.5301,314.6441,315.4641,79487.0
2022-04-28 09:55:00,334.68,334.69,334.11,334.46,23191.0,315.4453,315.4547,314.9081,315.2379,23191.0
2022-04-28 10:00:00,334.42,334.48,333.28,333.4,83132.0,315.2002,315.2568,314.1258,314.2389,83132.0
2022-04-28 10:05:00,333.34,333.99,333.3,333.87,104635.0,314.1823,314.795,314.1446,314.6818,104635.0
2022-04-28 10:10:00,333.92,334.03,333.49,333.9,49132.0,314.729,314.8327,314.3237,314.7101,49132.0
2022-04-28 10:15:00,333.9,334.5,333.67,334.46,84413.0,314.7101,315.2756,314.4933,315.2379,84413.0
2022-04-28 10:20:00,334.46,334.53,334.11,334.18,42009.0,315.2379,315.3039,314.9081,314.974,42009.0
2022-04-28 10:25:00,334.16,334.21,333.16,333.25,67084.0,314.9552,315.0023,314.0127,314.0975,67084.0
2022-04-28 10:30:00,333.17,333.33,332.75,332.79,47297.0,314.0221,314.1729,313.6262,313.6639,47297.0
2022-04-28 10:35:00,332.83,333.22,332.76,332.88,37116.0,313.7016,314.0692,313.6356,313.7487,37116.0
2022-04-28 10:40:00,332.8,333.16,332.49,333.15,34527.0,313.6733,314.0127,313.3812,314.0032,34527.0
2022-04-28 10:45:00,333.1,333.36,332.99,333.11,53106.0,313.9561,314.2012,313.8524,313.9655,53106.0
2022-04-28 10:50:00,333.07,333.21,332.58,333.21,41552.0,313.9278,314.0598,313.466,314.0598,41552.0
2022-04-28 10:55:00,333.18,333.81,333.15,333.68,47620.0,314.0315,314.6253,314.0032,314.5028,47620.0
2022-04-28 11:00:00,333.73,334.0,333.57,333.91,16932.0,314.5499,314.8044,314.3991,314.7195,16932.0
2022-04-28 11:05:00,333.97,334.56,333.79,334.46,52396.0,314.7761,315.3322,314.6064,315.2379,52396.0
2022-04-28 11:10:00,334.3,334.56,334.2,334.47,29360.0,315.0871,315.3322,314.9929,315.2474,29360.0
2022-04-28 11:15:00,334.45,334.86,334.31,334.8,75100.0,315.2285,315.615,315.0966,315.5584,75100.0
2022-04-28 11:20:00,334.86,334.91,334.43,334.57,46982.0,315.615,315.6621,315.2097,315.3416,46982.0
2022-04-28 11:25:00,334.63,334.94,334.53,334.66,29772.0,315.3982,315.6904,315.3039,315.4264,29772.0
2022-04-28 11:30:00,334.49,335.0,334.22,334.96,35867.0,315.2662,315.7469,315.0117,315.7092,35867.0
2022-04-28 11:35:00,334.96,335.01,334.38,334.43,32760.0,315.7092,315.7563,315.1625,315.2097,32760.0
2022-04-28 11:40:00,334.45,334.54,334.22,334.23,39937.0,315.2285,315.3133,315.0117,315.0212,39937.0
2022-04-28 11:45:00,334.22,334.26,333.87,334.15,53512.0,315.0117,315.0494,314.6818,314.9458,53512.0
2022-04-28 11:50:00,334.1,334.77,333.99,334.51,41888.0,314.8986,315.5301,314.795,315.2851,41888.0
2022-04-28 11:55:00,334.46,334.63,334.24,334.56,20040.0,315.2379,315.3982,315.0306,315.3322,20040.0
2022-04-28 12:00:00,334.62,334.85,334.35,334.81,31785.0,315.3887,315.6055,315.1343,315.5678,31785.0
2022-04-28 12:05:00,334.8,334.8,334.19,334.46,21835.0,315.5584,315.5584,314.9835,315.2379,21835.0
2022-04-28 12:10:00,334.58,335.11,334.46,335.1,23230.0,315.351,315.8506,315.2379,315.8412,23230.0
2022-04-28 12:15:00,335.13,335.54,335.05,335.51,113338.0,315.8694,316.2559,315.794,316.2276,113338.0
2022-04-28 12:20:00,335.49,335.84,335.39,335.76,37910.0,316.2087,316.5386,316.1145,316.4632,37910.0
2022-04-28 12:25:00,335.78,336.15,335.73,336.15,28644.0,316.4821,316.8308,316.4349,316.8308,28644.0
2022-04-28 12:30:00,336.2,336.56,336.16,336.5,39286.0,316.8779,317.2172,316.8402,317.1607,39286.0
2022-04-28 12:35:00,336.53,336.92,336.49,336.84,45016.0,317.189,317.5566,317.1513,317.4812,45016.0
2022-04-28 12:40:00,336.86,337.48,336.86,337.48,83375.0,317.5,318.0844,317.5,318.0844,83375.0
2022-04-28 12:45:00,337.53,338.21,337.5,337.78,134186.0,318.1315,318.7724,318.1032,318.3671,134186.0
2022-04-28 12:50:00,337.81,337.97,337.41,337.86,90652.0,318.3954,318.5462,318.0184,318.4425,90652.0
2022-04-28 12:55:00,337.77,338.0,337.63,338.0,21662.0,318.3577,318.5745,318.2258,318.5745,21662.0
2022-04-28 13:00:00,338.03,338.06,337.61,337.86,39479.0,318.6028,318.631,318.2069,318.4425,39479.0
2022-04-28 13:05:00,337.87,338.28,337.65,338.11,34438.0,318.452,318.8384,318.2446,318.6782,34438.0
2022-04-28 13:10:00,338.14,338.94,338.12,338.81,148165.0,318.7064,319.4605,318.6876,319.3379,148165.0
2022-04-28 13:15:00,338.8,339.02,338.42,338.99,29987.0,319.3285,319.5359,318.9704,319.5076,29987.0
2022-04-28 13:20:00,338.97,339.01,338.32,338.49,38731.0,319.4887,319.5264,318.8761,319.0363,38731.0
2022-04-28 13:25:00,338.47,339.05,338.47,338.93,29477.0,319.0175,319.5641,319.0175,319.451,29477.0
2022-04-28 13:30:00,338.98,339.04,338.6,338.77,60651.0,319.4982,319.5547,319.14,319.3002,60651.0
2022-04-28 13:35:00,338.8,339.25,338.5,339.18,64277.0,319.3285,319.7526,319.0458,319.6867,64277.0
2022-04-28 13:40:00,339.2,339.25,338.49,338.76,134907.0,319.7055,319.7526,319.0363,319.2908,134907.0
2022-04-28 13:45:00,338.76,339.25,338.68,339.11,18017.0,319.2908,319.7526,319.2154,319.6207,18017.0
2022-04-28 13:50:00,339.11,339.13,338.56,338.72,46502.0,319.6207,319.6395,319.1023,319.2531,46502.0
2022-04-28 13:55:00,338.7,338.83,338.47,338.82,21013.0,319.2343,319.3568,319.0175,319.3474,21013.0
2022-04-28 14:00:00,338.83,339.0,338.7,338.79,34061.0,319.3568,319.517,319.2343,319.3191,34061.0
2022-04-28 14:05:00,338.94,339.08,338.66,338.89,19015.0,319.4605,319.5924,319.1966,319.4133,19015.0
2022-04-28 14:10:00,338.96,339.14,338.79,338.82,19187.0,319.4793,319.649,319.3191,319.3474,19187.0
2022-04-28 14:15:00,338.82,338.96,338.55,338.89,11206.0,319.3474,319.4793,319.0929,319.4133,11206.0
2022-04-28 14:20:00,339.05,339.36,338.94,339.36,11177.0,319.5641,319.8563,319.4605,319.8563,11177.0
2022-04-28 14:25:00,339.32,339.32,338.9,339.07,39413.0,319.8186,319.8186,319.4228,319.583,39413.0
2022-04-28 14:30:00,339.12,339.31,338.89,339.09,44555.0,319.6301,319.8092,319.4133,319.6018,44555.0
2022-04-28 14:35:00,339.12,339.37,339.0,339.28,14302.0,319.6301,319.8658,319.517,319.7809,14302.0
2022-04-28 14:40:00,339.31,339.75,339.31,339.71,103647.0,319.8092,320.2239,319.8092,320.1862,103647.0
2022-04-28 14:45:00,339.78,339.99,339.7,339.98,31820.0,320.2522,320.4501,320.1768,320.4407,31820.0
2022-04-28 14:50:00,339.98,340.26,339.6,339.62,37165.0,320.4407,320.7046,320.0825,320.1014,37165.0
2022-04-28 14:55:00,339.59,340.01,339.53,339.9,41158.0,320.0731,320.469,320.0166,320.3653,41158.0
2022-04-28 15:00:00,339.91,340.16,339.73,339.9,34626.0,320.3747,320.6103,320.2051,320.3653,34626.0
2022-04-28 15:05:00,339.96,340.33,339.95,340.21,27384.0,320.4218,320.7706,320.4124,320.6575,27384.0
2022-04-28 15:10:00,340.2,340.2,339.8,339.95,70622.0,320.6481,320.6481,320.271,320.4124,70622.0
2022-04-28 15:15:00,339.93,340.28,339.84,340.26,39890.0,320.3936,320.7235,320.3087,320.7046,39890.0
2022-04-28 15:20:00,340.28,340.54,340.14,340.48,29218.0,320.7235,320.9685,320.5915,320.912,29218.0
2022-04-28 15:25:00,340.43,340.48,339.98,340.02,43723.0,320.8648,320.912,320.4407,320.4784,43723.0
2022-04-28 15:30:00,340.1,340.1,339.57,339.61,42944.0,320.5538,320.5538,320.0543,320.092,42944.0
2022-04-28 15:35:00,339.64,339.72,339.17,339.46,82147.0,320.1202,320.1956,319.6772,319.9506,82147.0
2022-04-28 15:40:00,339.42,339.82,339.08,339.18,56219.0,319.9129,320.2899,319.5924,319.6867,56219.0
2022-04-28 15:45:00,339.18,339.54,338.8,339.0,180956.0,319.6867,320.026,319.3285,319.517,180956.0
2022-04-28 15:50:00,339.08,339.08,338.48,338.85,89611.0,319.5924,319.5924,319.0269,319.3756,89611.0
2022-04-28 15:55:00,338.82,339.37,338.35,339.37,174984.0,319.3474,319.8658,318.9044,319.8658,174984.0
2022-04-29 09:30:00,337.75,338.51,337.4,337.7,256414.0,318.3389,319.0552,318.009,318.2917,256414.0
2022-04-29 09:35:00,337.73,338.11,337.49,337.81,108414.0,318.32,318.6782,318.0938,318.3954,108414.0
2022-04-29 09:40:00,337.89,338.2,337.15,337.2,64524.0,318.4708,318.763,317.7733,317.8205,64524.0
2022-04-29 09:45:00,337.24,337.94,337.01,337.77,72698.0,317.8582,318.5179,317.6414,318.3577,72698.0
2022-04-29 09:50:00,337.77,338.02,337.17,337.59,96807.0,318.3577,318.5933,317.7922,318.1881,96807.0
2022-04-29 09:55:00,337.58,339.2,337.58,339.06,115818.0,318.1786,319.7055,318.1786,319.5736,115818.0
2022-04-29 10:00:00,339.1,339.23,338.47,338.58,58854.0,319.6113,319.7338,319.0175,319.1212,58854.0
2022-04-29 10:05:00,338.63,338.83,337.94,338.2,38739.0,319.1683,319.3568,318.5179,318.763,38739.0
2022-04-29 10:10:00,338.24,338.48,337.76,337.91,48514.0,318.8007,319.0269,318.3483,318.4897,48514.0
2022-04-29 10:15:00,337.86,338.27,336.29,336.44,81195.0,318.4425,318.829,316.9628,317.1041,81195.0
2022-04-29 10:20:00,336.41,336.47,335.76,335.91,107597.0,317.0759,317.1324,316.4632,316.6046,107597.0
2022-04-29 10:25:00,335.92,336.06,335.28,335.44,64610.0,316.614,316.746,316.0108,316.1616,64610.0
2022-04-29 10:30:00,335.35,335.63,335.25,335.41,54442.0,316.0768,316.3407,315.9825,316.1333,54442.0
2022-04-29 10:35:00,335.42,335.53,335.0,335.41,33343.0,316.1428,316.2464,315.7469,316.1333,33343.0
2022-04-29 10:40:00,335.39,335.53,335.02,335.41,20108.0,316.1145,316.2464,315.7658,316.1333,20108.0
2022-04-29 10:45:00,335.34,335.39,334.96,335.12,45583.0,316.0674,316.1145,315.7092,315.86,45583.0
2022-04-29 10:50:00,335.11,335.41,335.01,335.29,41299.0,315.8506,316.1333,315.7563,316.0202,41299.0
2022-04-29 10:55:00,335.34,335.54,335.26,335.5,47717.0,316.0674,316.2559,315.992,316.2182,47717.0
2022-04-29 11:00:00,335.48,335.49,334.97,335.35,41863.0,316.1993,316.2087,315.7186,316.0768,41863.0
2022-04-29 11:05:00,335.31,335.68,335.19,335.21,27353.0,316.0391,316.3878,315.926,315.9448,27353.0
2022-04-29 11:10:00,335.24,335.49,334.74,335.31,31376.0,315.9731,316.2087,315.5018,316.0391,31376.0
2022-04-29 11:15:00,335.23,335.48,335.13,335.45,65753.0,315.9637,316.1993,315.8694,316.171,65753.0
2022-04-29 11:20:00,335.46,335.9,335.26,335.67,45391.0,316.1805,316.5952,315.992,316.3784,45391.0
2022-04-29 11:25:00,335.72,335.81,335.41,335.67,21565.0,316.4255,316.5104,316.1333,316.3784,21565.0
2022-04-29 11:30:00,335.65,336.56,335.63,336.12,34992.0,316.3595,317.2172,316.3407,316.8025,34992.0
2022-04-29 11:35:00,336.12,336.35,335.87,335.9,17523.0,316.8025,317.0193,316.5669,316.5952,17523.0
2022-04-29 11:40:00,335.87,336.28,335.78,336.22,18004.0,316.5669,316.9533,316.4821,316.8968,18004.0
2022-04-29 11:45:00,336.22,336.51,335.97,336.16,25347.0,316.8968,317.1701,316.6612,316.8402,25347.0
2022-04-29 11:50:00,336.17,336.26,335.94,336.08,18457.0,316.8497,316.9345,316.6329,316.7648,18457.0
2022-04-29 11:55:00,336.14,336.2,335.49,335.59,29573.0,316.8214,316.8779,316.2087,316.303,29573.0
2022-04-29 12:00:00,335.52,335.52,334.45,334.5,63567.0,316.237,316.237,315.2285,315.2756,63567.0
2022-04-29 12:05:00,334.48,334.56,334.28,334.35,15902.0,315.2568,315.3322,315.0683,315.1343,15902.0
2022-04-29 12:10:00,334.33,334.75,334.29,334.67,35533.0,315.1154,315.5113,315.0777,315.4359,35533.0
2022-04-29 12:15:00,334.66,334.7,334.38,334.44,26510.0,315.4264,315.4641,315.1625,315.2191,26510.0
2022-04-29 12:20:00,334.47,334.74,334.23,334.74,55626.0,315.2474,315.5018,315.0212,315.5018,55626.0
2022-04-29 12:25:00,334.74,334.93,334.27,334.36,22272.0,315.5018,315.6809,315.0589,315.1437,22272.0
2022-04-29 12:30:00,334.36,334.43,334.06,334.29,15013.0,315.1437,315.2097,314.8609,315.0777,15013.0
2022-04-29 12:35:00,334.28,334.45,334.11,334.32,17669.0,315.0683,315.2285,314.9081,315.106,17669.0
2022-04-29 12:40:00,334.27,334.33,333.95,333.98,31952.0,315.0589,315.1154,314.7572,314.7855,31952.0
2022-04-29 12:45:00,334.01,334.18,333.93,333.95,18575.0,314.8138,314.974,314.7384,314.7572,18575.0
2022-04-29 12:50:00,333.94,333.94,333.16,333.16,52593.0,314.7478,314.7478,314.0127,314.0127,52593.0
2022-04-29 12:55:00,333.18,333.71,333.18,333.55,43503.0,314.0315,314.531,314.0315,314.3802,43503.0
2022-04-29 13:00:00,333.63,334.1,333.62,333.97,71686.0,314.4556,314.8986,314.4462,314.7761,71686.0
2022-04-29 13:05:00,333.97,333.97,333.32,333.43,22093.0,314.7761,314.7761,314.1635,314.2671,22093.0
2022-04-29 13:10:00,333.43,333.76,333.4,333.75,16242.0,314.2671,314.5782,314.2389,314.5687,16242.0
2022-04-29 13:15:00,333.79,334.01,333.71,333.94,51877.0,314.6064,314.8138,314.531,314.7478,51877.0
2022-04-29 13:20:00,333.91,334.34,333.81,334.34,33933.0,314.7195,315.1248,314.6253,315.1248,33933.0
2022-04-29 13:25:00,334.35,334.81,334.34,334.34,147251.0,315.1343,315.5678,315.1248,315.1248,147251.0
2022-04-29 13:30:00,334.38,334.75,334.38,334.55,31661.0,315.1625,315.5113,315.1625,315.3228,31661.0
2022-04-29 13:35:00,334.5,335.09,334.49,334.71,68744.0,315.2756,315.8317,315.2662,315.4736,68744.0
2022-04-29 13:40:00,334.74,334.76,333.98,334.13,23901.0,315.5018,315.5207,314.7855,314.9269,23901.0
2022-04-29 13:45:00,334.12,334.15,333.83,333.93,18565.0,314.9175,314.9458,314.6441,314.7384,18565.0
2022-04-29 13:50:00,333.92,334.04,333.77,333.79,12844.0,314.729,314.8421,314.5876,314.6064,12844.0
2022-04-29 13:55:00,333.76,333.88,333.64,333.8,112029.0,314.5782,314.6913,314.4651,314.6159,112029.0
2022-04-29 14:00:00,333.79,333.89,333.42,333.54,175894.0,314.6064,314.7007,314.2577,314.3708,175894.0
2022-04-29 14:05:00,333.55,333.68,333.33,333.44,173923.0,314.3802,314.5028,314.1729,314.2766,173923.0
2022-04-29 14:10:00,333.46,333.74,333.25,333.57,95340.0,314.2954,314.5593,314.0975,314.3991,95340.0
2022-04-29 14:15:00,333.59,334.13,333.53,333.56,50122.0,314.4179,314.9269,314.3614,314.3897,50122.0
2022-04-29 14:20:00,333.5,333.53,333.18,333.3,28292.0,314.3331,314.3614,314.0315,314.1446,28292.0
2022-04-29 14:25:00,333.34,333.52,333.28,333.4,24277.0,314.1823,314.352,314.1258,314.2389,24277.0
2022-04-29 14:30:00,333.33,333.5,333.16,333.31,47506.0,314.1729,314.3331,314.0127,314.154,47506.0
2022-04-29 14:35:00,333.27,333.48,332.8,332.8,39584.0,314.1163,314.3143,313.6733,313.6733,39584.0
2022-04-29 14:40:00,332.8,333.1,332.77,333.1,30115.0,313.6733,313.9561,313.6451,313.9561,30115.0
2022-04-29 14:45:00,333.09,333.09,332.38,332.39,89969.0,313.9467,313.9467,313.2775,313.2869,89969.0
2022-04-29 14:50:00,332.37,332.51,332.19,332.19,54875.0,313.2681,313.4,313.0984,313.0984,54875.0
2022-04-29 14:55:00,332.18,332.71,332.1,332.62,67661.0,313.089,313.5885,313.0136,313.5037,67661.0
2022-04-29 15:00:00,332.58,332.68,332.2,332.57,48657.0,313.466,313.5602,313.1078,313.4566,48657.0
2022-04-29 15:05:00,332.55,332.55,331.77,331.82,55659.0,313.4377,313.4377,312.7025,312.7497,55659.0
2022-04-29 15:10:00,331.89,331.96,331.33,331.53,60144.0,312.8156,312.8816,312.2878,312.4763,60144.0
2022-04-29 15:15:00,331.51,332.18,331.46,332.09,67434.0,312.4575,313.089,312.4104,313.0041,67434.0
2022-04-29 15:20:00,332.12,332.18,331.6,331.94,46440.0,313.0324,313.089,312.5423,312.8628,46440.0
2022-04-29 15:25:00,331.97,332.14,331.55,331.55,32281.0,312.891,313.0513,312.4952,312.4952,32281.0
2022-04-29 15:30:00,331.5,332.11,331.34,331.85,88750.0,312.4481,313.023,312.2973,312.7779,88750.0
2022-04-29 15:35:00,331.83,332.29,331.57,331.96,113921.0,312.7591,313.1927,312.514,312.8816,113921.0
2022-04-29 15:40:00,331.9,332.23,331.42,331.52,60792.0,312.8251,313.1361,312.3727,312.4669,60792.0
2022-04-29 15:45:00,331.48,331.64,330.56,330.58,151696.0,312.4292,312.58,311.5621,311.5809,151696.0
2022-04-29 15:50:00,330.58,330.66,329.45,329.67,206951.0,311.5809,311.6563,310.5159,310.7232,206951.0
2022-04-29 15:55:00,329.66,330.01,329.1,329.75,460881.0,310.7138,311.0437,310.186,310.7986,460881.0
2022-05-02 09:30:00,330.35,330.97,329.4,329.4,377879.0,311.3641,311.9485,310.4687,310.4687,377879.0
2022-05-02 09:35:00,329.3,329.35,328.06,328.81,92209.0,310.3745,310.4216,309.2058,309.9127,92209.0
2022-05-02 09:40:00,328.91,330.54,327.89,329.49,176257.0,310.0069,311.5432,309.0455,310.5536,176257.0
2022-05-02 09:45:00,329.5,330.23,328.82,329.61,97223.0,310.563,311.251,309.9221,310.6667,97223.0
2022-05-02 09:50:00,329.53,330.37,329.25,330.28,60021.0,310.5913,311.383,310.3274,311.2982,60021.0
2022-05-02 09:55:00,330.18,330.54,329.6,329.6,383968.0,311.2039,311.5432,310.6573,310.6573,383968.0
2022-05-02 10:00:00,329.66,330.68,329.3,330.4,333898.0,310.7138,311.6752,310.3745,311.4113,333898.0
2022-05-02 10:05:00,330.31,330.46,328.5,328.88,389641.0,311.3264,311.4678,309.6205,309.9786,389641.0
2022-05-02 10:10:00,328.82,329.48,328.48,329.26,321676.0,309.9221,310.5441,309.6016,310.3368,321676.0
2022-05-02 10:15:00,329.28,330.35,328.74,330.14,266615.0,310.3556,311.3641,309.8467,311.1662,266615.0
2022-05-02 10:20:00,330.12,331.26,329.51,331.05,231634.0,311.1474,312.2218,310.5724,312.0239,231634.0
2022-05-02 10:25:00,331.06,332.01,330.97,331.33,261898.0,312.0333,312.9287,311.9485,312.2878,261898.0
2022-05-02 10:30:00,331.34,332.34,331.3,331.81,304394.0,312.2973,313.2398,312.2596,312.7402,304394.0
2022-05-02 10:35:00,331.83,331.97,330.9,331.44,193566.0,312.7591,312.891,311.8825,312.3915,193566.0
2022-05-02 10:40:00,331.54,331.97,330.95,331.11,83880.0,312.4858,312.891,311.9297,312.0805,83880.0
2022-05-02 10:45:00,331.06,331.45,330.96,331.21,31225.0,312.0333,312.4009,311.9391,312.1747,31225.0
2022-05-02 10:50:00,331.25,331.25,330.5,330.68,43591.0,312.2124,312.2124,311.5055,311.6752,43591.0
2022-05-02 10:55:00,330.51,330.85,329.97,330.01,42863.0,311.515,311.8354,311.006,311.0437,42863.0
2022-05-02 11:00:00,330.08,330.17,328.96,329.01,39257.0,311.1097,311.1945,310.054,310.1012,39257.0
2022-05-02 11:05:00,328.92,329.61,328.87,329.43,66840.0,310.0163,310.6667,309.9692,310.497,66840.0
2022-05-02 11:10:00,329.48,329.52,329.12,329.49,23853.0,310.5441,310.5819,310.2048,310.5536,23853.0
2022-05-02 11:15:00,329.58,329.59,328.24,328.54,27864.0,310.6384,310.6478,309.3754,309.6582,27864.0
2022-05-02 11:20:00,328.59,328.91,328.35,328.81,33541.0,309.7053,310.0069,309.4791,309.9127,33541.0
2022-05-02 11:25:00,328.84,329.1,328.1,328.39,56966.0,309.9409,310.186,309.2435,309.5168,56966.0
2022-05-02 11:30:00,328.4,328.96,327.86,328.6,123496.0,309.5262,310.054,309.0173,309.7147,123496.0
2022-05-02 11:35:00,328.71,329.45,328.24,328.35,60136.0,309.8184,310.5159,309.3754,309.4791,60136.0
2022-05-02 11:40:00,328.48,329.05,328.08,328.51,44242.0,309.6016,310.1389,309.2246,309.6299,44242.0
2022-05-02 11:45:00,328.53,329.11,328.34,328.57,33499.0,309.6487,310.1954,309.4697,309.6864,33499.0
2022-05-02 11:50:00,328.51,329.0,328.5,328.9,24661.0,309.6299,310.0917,309.6205,309.9975,24661.0
2022-05-02 11:55:00,328.87,329.37,328.63,329.32,56392.0,309.9692,310.4405,309.743,310.3933,56392.0
2022-05-02 12:00:00,329.33,329.68,327.95,328.15,58790.0,310.4028,310.7327,309.1021,309.2906,58790.0
2022-05-02 12:05:00,328.2,328.35,327.88,328.26,22353.0,309.3377,309.4791,309.0361,309.3943,22353.0
2022-05-02 12:10:00,328.27,328.46,328.06,328.42,21158.0,309.4037,309.5828,309.2058,309.5451,21158.0
2022-05-02 12:15:00,328.31,329.27,328.15,329.24,47974.0,309.4414,310.3462,309.2906,310.3179,47974.0
2022-05-02 12:20:00,329.24,329.81,329.2,329.26,40567.0,310.3179,310.8552,310.2802,310.3368,40567.0
2022-05-02 12:25:00,329.32,329.32,328.65,328.96,26637.0,310.3933,310.3933,309.7619,310.054,26637.0
2022-05-02 12:30:00,329.19,329.38,328.86,329.25,15234.0,310.2708,310.4499,309.9598,310.3274,15234.0
2022-05-02 12:35:00,329.4,329.57,328.68,328.72,29998.0,310.4687,310.629,309.7901,309.8278,29998.0
2022-05-02 12:40:00,328.78,329.01,328.36,328.46,24099.0,309.8844,310.1012,309.4885,309.5828,24099.0
2022-05-02 12:45:00,328.4,328.56,328.07,328.33,42373.0,309.5262,309.677,309.2152,309.4602,42373.0
2022-05-02 12:50:00,328.27,328.4,327.64,327.83,38425.0,309.4037,309.5262,308.8099,308.989,38425.0
2022-05-02 12:55:00,327.82,328.3,327.24,327.53,67986.0,308.9796,309.432,308.4329,308.7062,67986.0
2022-05-02 13:00:00,327.53,327.74,326.89,327.21,40729.0,308.7062,308.9042,308.103,308.4046,40729.0
2022-05-02 13:05:00,327.22,328.15,327.16,327.88,105242.0,308.414,309.2906,308.3575,309.0361,105242.0
2022-05-02 13:10:00,327.83,328.42,327.78,328.18,25641.0,308.989,309.5451,308.9419,309.3189,25641.0
2022-05-02 13:15:00,328.17,328.21,327.66,327.91,25742.0,309.3094,309.3471,308.8287,309.0644,25742.0
2022-05-02 13:20:00,327.8,327.81,327.44,327.51,19915.0,308.9607,308.9701,308.6214,308.6874,19915.0
2022-05-02 13:25:00,327.47,327.81,327.14,327.51,28417.0,308.6497,308.9701,308.3386,308.6874,28417.0
2022-05-02 13:30:00,327.43,327.98,327.1,327.18,34225.0,308.612,309.1304,308.3009,308.3763,34225.0
2022-05-02 13:35:00,327.1,327.28,326.83,326.91,39727.0,308.3009,308.4706,308.0465,308.1219,39727.0
2022-05-02 13:40:00,326.94,327.35,326.64,326.64,20312.0,308.1501,308.5366,307.8674,307.8674,20312.0
2022-05-02 13:45:00,326.62,326.81,326.23,326.31,64130.0,307.8485,308.0276,307.4809,307.5563,64130.0
2022-05-02 13:50:00,326.31,326.65,326.1,326.12,40043.0,307.5563,307.8768,307.3584,307.3773,40043.0
2022-05-02 13:55:00,326.13,326.56,326.12,326.51,36955.0,307.3867,307.792,307.3773,307.7448,36955.0
2022-05-02 14:00:00,326.45,326.98,326.06,326.98,54335.0,307.6883,308.1878,307.3207,308.1878,54335.0
2022-05-02 14:05:00,326.96,327.23,326.36,326.38,39983.0,308.169,308.4235,307.6035,307.6223,39983.0
2022-05-02 14:10:00,326.41,326.41,325.41,325.48,46364.0,307.6506,307.6506,306.7081,306.774,46364.0
2022-05-02 14:15:00,325.47,325.5,325.13,325.26,66668.0,306.7646,306.7929,306.4442,306.5667,66668.0
2022-05-02 14:20:00,325.23,325.77,325.21,325.59,35132.0,306.5384,307.0474,306.5196,306.8777,35132.0
2022-05-02 14:25:00,325.61,325.7,325.27,325.47,69404.0,306.8966,306.9814,306.5761,306.7646,69404.0
2022-05-02 14:30:00,325.45,325.75,325.3,325.63,63634.0,306.7458,307.0285,306.6044,306.9154,63634.0
2022-05-02 14:35:00,325.58,325.76,325.2,325.4,39584.0,306.8683,307.0379,306.5101,306.6986,39584.0
2022-05-02 14:40:00,325.45,325.61,324.46,324.73,50744.0,306.7458,306.8966,305.8127,306.0671,50744.0
2022-05-02 14:45:00,324.78,325.73,324.78,325.59,44612.0,306.1143,307.0097,306.1143,306.8777,44612.0
2022-05-02 14:50:00,325.55,326.3,325.06,325.9,71075.0,306.84,307.5469,306.3782,307.1699,71075.0
2022-05-02 14:55:00,325.86,326.04,325.16,325.49,51638.0,307.1322,307.3019,306.4724,306.7835,51638.0
2022-05-02 15:00:00,325.4,326.67,325.4,326.45,98119.0,306.6986,307.8956,306.6986,307.6883,98119.0
2022-05-02 15:05:00,326.51,327.53,326.43,327.28,94117.0,307.7448,308.7062,307.6694,308.4706,94117.0
2022-05-02 15:10:00,327.42,328.45,327.32,328.41,101003.0,308.6025,309.5733,308.5083,309.5356,101003.0
2022-05-02 15:15:00,328.34,328.57,327.89,328.47,78610.0,309.4697,309.6864,309.0455,309.5922,78610.0
2022-05-02 15:20:00,328.52,329.67,328.52,329.57,89821.0,309.6393,310.7232,309.6393,310.629,89821.0
2022-05-02 15:25:00,329.49,329.84,329.1,329.41,92173.0,310.5536,310.8835,310.186,310.4782,92173.0
2022-05-02 15:30:00,329.31,330.68,329.31,330.64,104051.0,310.3839,311.6752,310.3839,311.6375,104051.0
2022-05-02 15:35:00,330.63,330.78,329.53,329.76,89778.0,311.6281,311.7694,310.5913,310.8081,89778.0
2022-05-02 15:40:00,329.79,330.41,329.09,329.13,84795.0,310.8363,311.4207,310.1766,310.2143,84795.0
2022-05-02 15:45:00,329.11,330.44,328.99,330.32,108785.0,310.1954,311.449,310.0823,311.3359,108785.0
2022-05-02 15:50:00,330.36,330.76,329.95,330.49,138002.0,311.3736,311.7506,310.9871,311.4961,138002.0
2022-05-02 15:55:00,330.49,330.85,330.15,330.78,186058.0,311.4961,311.8354,311.1756,311.7694,186058.0
2022-05-03 09:30:00,331.24,331.93,330.65,331.81,248827.0,312.203,312.8533,311.6469,312.7402,248827.0
2022-05-03 09:35:00,331.78,331.82,330.2,330.31,143910.0,312.712,312.7497,311.2228,311.3264,143910.0
2022-05-03 09:40:00,330.35,331.22,330.3,330.57,59264.0,311.3641,312.1841,311.317,311.5715,59264.0
2022-05-03 09:45:00,330.49,330.57,329.67,330.11,143359.0,311.4961,311.5715,310.7232,311.1379,143359.0
2022-05-03 09:50:00,330.14,330.78,329.84,330.37,213324.0,311.1662,311.7694,310.8835,311.383,213324.0
2022-05-03 09:55:00,330.39,330.72,329.93,330.43,154070.0,311.4018,311.7129,310.9683,311.4396,154070.0
2022-05-03 10:00:00,330.5,330.95,330.42,330.78,162341.0,311.5055,311.9297,311.4301,311.7694,162341.0
2022-05-03 10:05:00,330.83,330.99,329.27,329.42,154197.0,311.8166,311.9674,310.3462,310.4876,154197.0
2022-05-03 10:10:00,329.42,330.34,329.11,330.15,104803.0,310.4876,311.3547,310.1954,311.1756,104803.0
2022-05-03 10:15:00,330.19,330.48,329.67,330.41,104277.0,311.2133,311.4867,310.7232,311.4207,104277.0
2022-05-03 10:20:00,330.39,330.79,329.95,330.43,82558.0,311.4018,311.7789,310.9871,311.4396,82558.0
2022-05-03 10:25:00,330.49,331.08,330.29,330.89,98367.0,311.4961,312.0522,311.3076,311.8731,98367.0
2022-05-03 10:30:00,330.97,331.6,330.71,331.34,89770.0,311.9485,312.5423,311.7035,312.2973,89770.0
2022-05-03 10:35:00,331.34,331.45,330.82,330.84,35116.0,312.2973,312.4009,311.8071,311.826,35116.0
2022-05-03 10:40:00,330.87,330.95,330.26,330.26,41209.0,311.8543,311.9297,311.2793,311.2793,41209.0
2022-05-03 10:45:00,330.25,330.34,329.81,329.86,28328.0,311.2699,311.3547,310.8552,310.9023,28328.0
2022-05-03 10:50:00,329.89,330.45,329.75,330.22,41005.0,310.9306,311.4584,310.7986,311.2416,41005.0
2022-05-03 10:55:00,330.2,330.84,330.2,330.57,42110.0,311.2228,311.826,311.2228,311.5715,42110.0
2022-05-03 11:00:00,330.58,331.39,330.27,331.38,44804.0,311.5809,312.3444,311.2887,312.335,44804.0
2022-05-03 11:05:00,331.42,332.31,331.33,332.13,78446.0,312.3727,313.2115,312.2878,313.0418,78446.0
2022-05-03 11:10:00,332.16,332.28,331.68,332.28,56646.0,313.0701,313.1832,312.6177,313.1832,56646.0
2022-05-03 11:15:00,332.37,332.65,331.95,332.38,63343.0,313.2681,313.532,312.8722,313.2775,63343.0
2022-05-03 11:20:00,332.52,332.96,332.47,332.9,32739.0,313.4094,313.8241,313.3623,313.7676,32739.0
2022-05-03 11:25:00,332.9,333.01,332.56,332.69,59132.0,313.7676,313.8713,313.4471,313.5697,59132.0
2022-05-03 11:30:00,332.74,333.42,332.74,333.32,52925.0,313.6168,314.2577,313.6168,314.1635,52925.0
2022-05-03 11:35:00,333.31,333.34,332.55,332.64,52092.0,314.154,314.1823,313.4377,313.5225,52092.0
2022-05-03 11:40:00,332.71,333.03,332.63,332.64,41425.0,313.5885,313.8901,313.5131,313.5225,41425.0
2022-05-03 11:45:00,332.64,332.71,332.32,332.43,58925.0,313.5225,313.5885,313.2209,313.3246,58925.0
2022-05-03 11:50:00,332.46,332.48,332.15,332.32,16590.0,313.3529,313.3717,313.0607,313.2209,16590.0
2022-05-03 11:55:00,332.31,332.59,332.24,332.58,11059.0,313.2115,313.4754,313.1455,313.466,11059.0
2022-05-03 12:00:00,332.56,333.09,332.47,332.9,69068.0,313.4471,313.9467,313.3623,313.7676,69068.0
2022-05-03 12:05:00,332.86,332.86,331.4,331.61,71694.0,313.7299,313.7299,312.3538,312.5517,71694.0
2022-05-03 12:10:00,331.5,331.92,331.35,331.84,18202.0,312.4481,312.8439,312.3067,312.7685,18202.0
2022-05-03 12:15:00,331.85,332.05,331.57,332.02,20791.0,312.7779,312.9664,312.514,312.9382,20791.0
2022-05-03 12:20:00,331.99,332.55,331.99,332.45,46862.0,312.9099,313.4377,312.9099,313.3435,46862.0
2022-05-03 12:25:00,332.48,332.78,331.85,331.93,43016.0,313.3717,313.6545,312.7779,312.8533,43016.0
2022-05-03 12:30:00,331.85,331.99,331.5,331.82,36662.0,312.7779,312.9099,312.4481,312.7497,36662.0
2022-05-03 12:35:00,331.89,332.14,331.61,331.89,28978.0,312.8156,313.0513,312.5517,312.8156,28978.0
2022-05-03 12:40:00,331.78,332.17,331.75,332.1,20139.0,312.712,313.0795,312.6837,313.0136,20139.0
2022-05-03 12:45:00,331.84,332.22,331.52,331.75,32788.0,312.7685,313.1267,312.4669,312.6837,32788.0
2022-05-03 12:50:00,331.77,331.9,331.53,331.56,15979.0,312.7025,312.8251,312.4763,312.5046,15979.0
2022-05-03 12:55:00,331.34,331.93,331.1,331.78,36705.0,312.2973,312.8533,312.071,312.712,36705.0
2022-05-03 13:00:00,331.86,332.47,331.79,331.98,27714.0,312.7874,313.3623,312.7214,312.9005,27714.0
2022-05-03 13:05:00,331.91,332.37,331.8,332.36,15275.0,312.8345,313.2681,312.7308,313.2586,15275.0
2022-05-03 13:10:00,332.32,332.72,332.24,332.66,30184.0,313.2209,313.5979,313.1455,313.5414,30184.0
2022-05-03 13:15:00,332.72,332.87,332.59,332.62,22134.0,313.5979,313.7393,313.4754,313.5037,22134.0
2022-05-03 13:20:00,332.68,332.95,332.24,332.53,57735.0,313.5602,313.8147,313.1455,313.4189,57735.0
2022-05-03 13:25:00,332.52,332.59,332.04,332.2,25048.0,313.4094,313.4754,312.957,313.1078,25048.0
2022-05-03 13:30:00,332.33,332.58,332.19,332.56,19681.0,313.2304,313.466,313.0984,313.4471,19681.0
2022-05-03 13:35:00,332.56,332.69,332.29,332.65,19773.0,313.4471,313.5697,313.1927,313.532,19773.0
2022-05-03 13:40:00,332.66,332.73,332.36,332.67,14965.0,313.5414,313.6074,313.2586,313.5508,14965.0
2022-05-03 13:45:00,332.75,332.77,332.27,332.4,37276.0,313.6262,313.6451,313.1738,313.2963,37276.0
2022-05-03 13:50:00,332.32,332.41,331.86,332.02,34703.0,313.2209,313.3058,312.7874,312.9382,34703.0
2022-05-03 13:55:00,332.07,332.1,331.81,331.99,30353.0,312.9853,313.0136,312.7402,312.9099,30353.0
2022-05-03 14:00:00,331.89,331.99,331.37,331.56,75999.0,312.8156,312.9099,312.3255,312.5046,75999.0
2022-05-03 14:05:00,331.43,331.46,331.2,331.44,32769.0,312.3821,312.4104,312.1653,312.3915,32769.0
2022-05-03 14:10:00,331.29,331.39,330.73,330.81,55348.0,312.2501,312.3444,311.7223,311.7977,55348.0
2022-05-03 14:15:00,330.79,330.79,330.32,330.44,48072.0,311.7789,311.7789,311.3359,311.449,48072.0
2022-05-03 14:20:00,330.48,330.56,330.2,330.43,43085.0,311.4867,311.5621,311.2228,311.4396,43085.0
2022-05-03 14:25:00,330.44,330.44,330.09,330.15,32695.0,311.449,311.449,311.1191,311.1756,32695.0
2022-05-03 14:30:00,330.18,330.62,330.1,330.56,43519.0,311.2039,311.6186,311.1285,311.5621,43519.0
2022-05-03 14:35:00,330.55,331.19,330.29,330.33,85637.0,311.5527,312.1559,311.3076,311.3453,85637.0
2022-05-03 14:40:00,330.36,330.72,329.68,330.44,69177.0,311.3736,311.7129,310.7327,311.449,69177.0
2022-05-03 14:45:00,330.45,330.88,329.89,330.78,55487.0,311.4584,311.8637,310.9306,311.7694,55487.0
2022-05-03 14:50:00,330.74,331.5,330.63,331.17,67663.0,311.7317,312.4481,311.6281,312.137,67663.0
2022-05-03 14:55:00,331.17,332.02,330.98,331.93,43292.0,312.137,312.9382,311.9579,312.8533,43292.0
2022-05-03 15:00:00,332.01,332.1,331.68,331.81,55383.0,312.9287,313.0136,312.6177,312.7402,55383.0
2022-05-03 15:05:00,331.76,332.49,331.72,332.37,37251.0,312.6931,313.3812,312.6554,313.2681,37251.0
2022-05-03 15:10:00,332.35,332.51,332.19,332.4,32393.0,313.2492,313.4,313.0984,313.2963,32393.0
2022-05-03 15:15:00,332.42,332.43,331.62,331.64,41266.0,313.3152,313.3246,312.5612,312.58,41266.0
2022-05-03 15:20:00,331.65,332.2,331.1,331.53,48788.0,312.5894,313.1078,312.071,312.4763,48788.0
2022-05-03 15:25:00,331.37,331.8,331.26,331.46,39245.0,312.3255,312.7308,312.2218,312.4104,39245.0
2022-05-03 15:30:00,331.47,332.0,331.14,331.84,37886.0,312.4198,312.9193,312.1087,312.7685,37886.0
2022-05-03 15:35:00,331.89,331.89,330.81,331.02,59123.0,312.8156,312.8156,311.7977,311.9956,59123.0
2022-05-03 15:40:00,330.88,330.88,330.11,330.44,83926.0,311.8637,311.8637,311.1379,311.449,83926.0
2022-05-03 15:45:00,330.39,331.21,330.08,330.75,71983.0,311.4018,312.1747,311.1097,311.7412,71983.0
2022-05-03 15:50:00,330.73,331.78,330.34,331.62,113839.0,311.7223,312.712,311.3547,312.5612,113839.0
2022-05-03 15:55:00,331.64,331.74,331.13,331.32,152775.0,312.58,312.6743,312.0993,312.2784,152775.0
2022-05-04 09:30:00,331.8,331.92,331.13,331.29,81458.0,312.7308,312.8439,312.0993,312.2501,81458.0
2022-05-04 09:35:00,331.24,331.66,331.19,331.44,66340.0,312.203,312.5989,312.1559,312.3915,66340.0
2022-05-04 09:40:00,331.41,332.06,331.32,332.01,82296.0,312.3632,312.9759,312.2784,312.9287,82296.0
2022-05-04 09:45:00,332.05,332.83,332.05,332.61,96846.0,312.9664,313.7016,312.9664,313.4943,96846.0
2022-05-04 09:50:00,332.59,332.68,332.09,332.18,62718.0,313.4754,313.5602,313.0041,313.089,62718.0
2022-05-04 09:55:00,332.12,332.4,331.97,331.98,44224.0,313.0324,313.2963,312.891,312.9005,44224.0
2022-05-04 10:00:00,332.01,332.09,331.53,331.82,119484.0,312.9287,313.0041,312.4763,312.7497,119484.0
2022-05-04 10:05:00,331.82,331.88,331.32,331.4,68336.0,312.7497,312.8062,312.2784,312.3538,68336.0
2022-05-04 10:10:00,331.56,331.86,331.32,331.38,117643.0,312.5046,312.7874,312.2784,312.335,117643.0
2022-05-04 10:15:00,331.36,331.71,331.15,331.57,122504.0,312.3161,312.646,312.1182,312.514,122504.0
2022-05-04 10:20:00,331.52,331.73,331.39,331.52,79645.0,312.4669,312.6648,312.3444,312.4669,79645.0
2022-05-04 10:25:00,331.54,332.09,331.5,331.75,77660.0,312.4858,313.0041,312.4481,312.6837,77660.0
2022-05-04 10:30:00,331.79,331.79,330.83,330.95,115175.0,312.7214,312.7214,311.8166,311.9297,115175.0
2022-05-04 10:35:00,330.98,331.69,330.93,331.66,63617.0,311.9579,312.6271,311.9108,312.5989,63617.0
2022-05-04 10:40:00,331.66,331.86,331.52,331.59,71229.0,312.5989,312.7874,312.4669,312.5329,71229.0
2022-05-04 10:45:00,331.62,331.8,331.5,331.6,32292.0,312.5612,312.7308,312.4481,312.5423,32292.0
2022-05-04 10:50:00,331.6,331.71,331.26,331.62,57505.0,312.5423,312.646,312.2218,312.5612,57505.0
2022-05-04 10:55:00,331.59,331.85,331.47,331.62,55989.0,312.5329,312.7779,312.4198,312.5612,55989.0
2022-05-04 11:00:00,331.6,331.73,331.28,331.41,15682.0,312.5423,312.6648,312.2407,312.3632,15682.0
2022-05-04 11:05:00,331.47,331.68,331.38,331.67,17712.0,312.4198,312.6177,312.335,312.6083,17712.0
2022-05-04 11:10:00,331.66,331.69,330.89,330.99,27975.0,312.5989,312.6271,311.8731,311.9674,27975.0
2022-05-04 11:15:00,331.01,331.04,330.8,330.9,35472.0,311.9862,312.0145,311.7883,311.8825,35472.0
2022-05-04 11:20:00,330.85,330.9,330.58,330.78,20993.0,311.8354,311.8825,311.5809,311.7694,20993.0
2022-05-04 11:25:00,330.76,330.9,330.44,330.6,19316.0,311.7506,311.8825,311.449,311.5998,19316.0
2022-05-04 11:30:00,330.6,330.69,330.24,330.33,19306.0,311.5998,311.6846,311.2605,311.3453,19306.0
2022-05-04 11:35:00,330.4,330.57,330.2,330.57,27380.0,311.4113,311.5715,311.2228,311.5715,27380.0
2022-05-04 11:40:00,330.52,330.74,330.48,330.68,24526.0,311.5244,311.7317,311.4867,311.6752,24526.0
2022-05-04 11:45:00,330.66,331.3,330.62,331.27,44858.0,311.6563,312.2596,311.6186,312.2313,44858.0
2022-05-04 11:50:00,331.26,331.44,331.11,331.44,18040.0,312.2218,312.3915,312.0805,312.3915,18040.0
2022-05-04 11:55:00,331.49,331.5,330.97,331.12,22346.0,312.4386,312.4481,311.9485,312.0899,22346.0
2022-05-04 12:00:00,331.18,331.24,330.98,331.04,12994.0,312.1464,312.203,311.9579,312.0145,12994.0
2022-05-04 12:05:00,331.11,331.33,331.01,331.25,13307.0,312.0805,312.2878,311.9862,312.2124,13307.0
2022-05-04 12:10:00,331.23,331.24,330.95,331.19,14678.0,312.1936,312.203,311.9297,312.1559,14678.0
2022-05-04 12:15:00,331.22,331.68,331.1,331.64,85894.0,312.1841,312.6177,312.071,312.58,85894.0
2022-05-04 12:20:00,331.75,332.22,331.75,332.04,49691.0,312.6837,313.1267,312.6837,312.957,49691.0
2022-05-04 12:25:00,332.06,332.34,332.06,332.24,44600.0,312.9759,313.2398,312.9759,313.1455,44600.0
2022-05-04 12:30:00,332.24,332.36,332.12,332.26,39971.0,313.1455,313.2586,313.0324,313.1644,39971.0
2022-05-04 12:35:00,332.29,332.64,332.22,332.62,41566.0,313.1927,313.5225,313.1267,313.5037,41566.0
2022-05-04 12:40:00,332.68,332.68,332.26,332.44,44625.0,313.5602,313.5602,313.1644,313.334,44625.0
2022-05-04 12:45:00,332.49,332.5,332.2,332.43,40203.0,313.3812,313.3906,313.1078,313.3246,40203.0
2022-05-04 12:50:00,332.42,332.75,332.25,332.74,38833.0,313.3152,313.6262,313.155,313.6168,38833.0
2022-05-04 12:55:00,332.74,333.0,332.5,332.8,80880.0,313.6168,313.8618,313.3906,313.6733,80880.0
2022-05-04 13:00:00,332.82,333.07,332.61,332.75,79057.0,313.6922,313.9278,313.4943,313.6262,79057.0
2022-05-04 13:05:00,332.74,332.81,332.44,332.56,54807.0,313.6168,313.6828,313.334,313.4471,54807.0
2022-05-04 13:10:00,332.52,332.52,332.03,332.36,42244.0,313.4094,313.4094,312.9476,313.2586,42244.0
2022-05-04 13:15:00,332.38,332.69,332.36,332.52,33329.0,313.2775,313.5697,313.2586,313.4094,33329.0
2022-05-04 13:20:00,332.57,332.72,332.36,332.59,52224.0,313.4566,313.5979,313.2586,313.4754,52224.0
2022-05-04 13:25:00,332.64,332.66,332.31,332.31,102793.0,313.5225,313.5414,313.2115,313.2115,102793.0
2022-05-04 13:30:00,332.35,332.47,332.05,332.44,33238.0,313.2492,313.3623,312.9664,313.334,33238.0
2022-05-04 13:35:00,332.47,332.58,331.86,332.2,53324.0,313.3623,313.466,312.7874,313.1078,53324.0
2022-05-04 13:40:00,332.17,332.52,332.11,332.47,24579.0,313.0795,313.4094,313.023,313.3623,24579.0
2022-05-04 13:45:00,332.49,332.49,332.26,332.27,68786.0,313.3812,313.3812,313.1644,313.1738,68786.0
2022-05-04 13:50:00,332.23,332.33,332.06,332.33,65700.0,313.1361,313.2304,312.9759,313.2304,65700.0
2022-05-04 13:55:00,332.28,333.19,332.2,332.47,176014.0,313.1832,314.0409,313.1078,313.3623,176014.0
2022-05-04 14:00:00,332.68,333.95,331.84,333.35,566797.0,313.5602,314.7572,312.7685,314.1917,566797.0
2022-05-04 14:05:00,333.25,333.86,331.97,332.79,265667.0,314.0975,314.6724,312.891,313.6639,265667.0
2022-05-04 14:10:00,332.85,333.34,332.33,332.82,154840.0,313.7205,314.1823,313.2304,313.6922,154840.0
2022-05-04 14:15:00,332.78,332.87,331.89,332.22,110843.0,313.6545,313.7393,312.8156,313.1267,110843.0
2022-05-04 14:20:00,332.1,332.68,331.51,332.47,144092.0,313.0136,313.5602,312.4575,313.3623,144092.0
2022-05-04 14:25:00,332.43,334.09,332.25,333.76,135060.0,313.3246,314.8892,313.155,314.5782,135060.0
2022-05-04 14:30:00,333.72,334.06,330.66,330.95,359559.0,314.5405,314.8609,311.6563,311.9297,359559.0
2022-05-04 14:35:00,330.98,332.72,330.51,332.33,378425.0,311.9579,313.5979,311.515,313.2304,378425.0
2022-05-04 14:40:00,332.27,335.0,331.97,334.22,489438.0,313.1738,315.7469,312.891,315.0117,489438.0
2022-05-04 14:45:00,334.28,336.47,334.28,335.68,435226.0,315.0683,317.1324,315.0683,316.3878,435226.0
2022-05-04 14:50:00,335.72,337.31,335.49,337.28,246829.0,316.4255,317.9241,316.2087,317.8959,246829.0
2022-05-04 14:55:00,337.31,337.67,336.7,337.16,272513.0,317.9241,318.2635,317.3492,317.7828,272513.0
2022-05-04 15:00:00,337.25,337.73,336.76,337.36,206018.0,317.8676,318.32,317.4058,317.9713,206018.0
2022-05-04 15:05:00,337.37,338.04,337.17,337.84,248668.0,317.9807,318.6122,317.7922,318.4237,248668.0
2022-05-04 15:10:00,337.88,338.53,337.88,338.4,209632.0,318.4614,319.074,318.4614,318.9515,209632.0
2022-05-04 15:15:00,338.35,338.85,337.84,338.08,171048.0,318.9044,319.3756,318.4237,318.6499,171048.0
2022-05-04 15:20:00,338.07,338.75,338.06,338.72,123724.0,318.6405,319.2814,318.631,319.2531,123724.0
2022-05-04 15:25:00,338.69,339.49,338.68,339.49,79520.0,319.2248,319.9789,319.2154,319.9789,79520.0
2022-05-04 15:30:00,339.57,340.4,339.41,340.28,119552.0,320.0543,320.8366,319.9035,320.7235,119552.0
2022-05-04 15:35:00,340.27,340.39,339.84,340.19,128055.0,320.714,320.8271,320.3087,320.6386,128055.0
2022-05-04 15:40:00,340.21,340.54,339.8,340.4,133294.0,320.6575,320.9685,320.271,320.8366,133294.0
2022-05-04 15:45:00,340.45,340.8,339.95,340.77,104523.0,320.8837,321.2136,320.4124,321.1853,104523.0
2022-05-04 15:50:00,340.81,341.17,340.58,340.64,156647.0,321.223,321.5623,321.0062,321.0628,156647.0
2022-05-04 15:55:00,340.65,340.8,340.22,340.63,294541.0,321.0722,321.2136,320.6669,321.0533,294541.0
2022-05-05 09:30:00,337.87,338.15,337.21,337.65,271708.0,318.452,318.7159,317.8299,318.2446,271708.0
2022-05-05 09:35:00,337.64,338.05,337.4,337.42,168555.0,318.2352,318.6216,318.009,318.0278,168555.0
2022-05-05 09:40:00,337.42,338.24,336.66,336.71,124405.0,318.0278,318.8007,317.3115,317.3586,124405.0
2022-05-05 09:45:00,336.71,336.95,336.27,336.34,109200.0,317.3586,317.5848,316.9439,317.0099,109200.0
2022-05-05 09:50:00,336.31,336.77,336.12,336.38,61516.0,316.9816,317.4152,316.8025,317.0476,61516.0
2022-05-05 09:55:00,336.37,336.6,335.69,336.05,61368.0,317.0382,317.2549,316.3972,316.7366,61368.0
2022-05-05 10:00:00,336.06,336.09,335.2,335.36,70203.0,316.746,316.7743,315.9354,316.0862,70203.0
2022-05-05 10:05:00,335.32,335.37,334.22,334.56,198973.0,316.0485,316.0956,315.0117,315.3322,198973.0
2022-05-05 10:10:00,334.51,335.09,333.97,335.07,168910.0,315.2851,315.8317,314.7761,315.8129,168910.0
2022-05-05 10:15:00,335.05,335.13,334.48,334.99,119864.0,315.794,315.8694,315.2568,315.7375,119864.0
2022-05-05 10:20:00,334.95,335.02,333.65,334.0,104345.0,315.6998,315.7658,314.4745,314.8044,104345.0
2022-05-05 10:25:00,334.04,334.56,334.01,334.07,56516.0,314.8421,315.3322,314.8138,314.8704,56516.0
2022-05-05 10:30:00,334.03,334.35,333.75,334.21,60595.0,314.8327,315.1343,314.5687,315.0023,60595.0
2022-05-05 10:35:00,334.24,334.54,333.65,333.66,132438.0,315.0306,315.3133,314.4745,314.4839,132438.0
2022-05-05 10:40:00,333.6,333.78,332.89,333.5,82886.0,314.4274,314.597,313.7582,314.3331,82886.0
2022-05-05 10:45:00,333.54,333.76,331.85,331.91,118672.0,314.3708,314.5782,312.7779,312.8345,118672.0
2022-05-05 10:50:00,331.86,332.35,331.42,332.07,97767.0,312.7874,313.2492,312.3727,312.9853,97767.0
2022-05-05 10:55:00,332.22,332.63,332.0,332.56,58568.0,313.1267,313.5131,312.9193,313.4471,58568.0
2022-05-05 11:00:00,332.51,332.84,331.58,331.66,49845.0,313.4,313.711,312.5235,312.5989,49845.0
2022-05-05 11:05:00,331.65,332.02,330.63,331.03,121473.0,312.5894,312.9382,311.6281,312.0051,121473.0
2022-05-05 11:10:00,331.02,331.21,330.6,331.15,73361.0,311.9956,312.1747,311.5998,312.1182,73361.0
2022-05-05 11:15:00,331.13,331.64,330.53,331.11,60958.0,312.0993,312.58,311.5338,312.0805,60958.0
2022-05-05 11:20:00,331.11,331.11,330.37,330.4,58182.0,312.0805,312.0805,311.383,311.4113,58182.0
2022-05-05 11:25:00,330.43,331.13,330.37,331.13,58975.0,311.4396,312.0993,311.383,312.0993,58975.0
2022-05-05 11:30:00,331.09,331.83,330.76,331.36,80994.0,312.0616,312.7591,311.7506,312.3161,80994.0
2022-05-05 11:35:00,331.38,332.23,331.36,331.92,57048.0,312.335,313.1361,312.3161,312.8439,57048.0
2022-05-05 11:40:00,332.1,332.19,331.5,331.63,43697.0,313.0136,313.0984,312.4481,312.5706,43697.0
2022-05-05 11:45:00,331.6,331.6,330.75,330.99,71843.0,312.5423,312.5423,311.7412,311.9674,71843.0
2022-05-05 11:50:00,331.05,331.05,329.24,329.28,78330.0,312.0239,312.0239,310.3179,310.3556,78330.0
2022-05-05 11:55:00,329.27,329.73,329.21,329.3,50812.0,310.3462,310.7798,310.2897,310.3745,50812.0
2022-05-05 12:00:00,329.25,329.34,328.28,329.27,92184.0,310.3274,310.4122,309.4131,310.3462,92184.0
2022-05-05 12:05:00,329.26,330.38,329.23,330.29,88050.0,310.3368,311.3924,310.3085,311.3076,88050.0
2022-05-05 12:10:00,330.21,330.89,329.8,330.36,68112.0,311.2322,311.8731,310.8458,311.3736,68112.0
2022-05-05 12:15:00,330.38,330.62,329.95,330.43,43864.0,311.3924,311.6186,310.9871,311.4396,43864.0
2022-05-05 12:20:00,330.46,330.79,329.71,329.85,65065.0,311.4678,311.7789,310.7609,310.8929,65065.0
2022-05-05 12:25:00,329.94,330.91,329.94,330.32,73910.0,310.9777,311.892,310.9777,311.3359,73910.0
2022-05-05 12:30:00,330.23,330.89,330.12,330.22,46198.0,311.251,311.8731,311.1474,311.2416,46198.0
2022-05-05 12:35:00,330.14,330.19,329.4,329.92,55753.0,311.1662,311.2133,310.4687,310.9589,55753.0
2022-05-05 12:40:00,329.86,329.91,329.24,329.46,45418.0,310.9023,310.9494,310.3179,310.5253,45418.0
2022-05-05 12:45:00,329.46,329.6,328.98,329.29,43516.0,310.5253,310.6573,310.0729,310.3651,43516.0
2022-05-05 12:50:00,329.38,330.27,329.31,330.16,55511.0,310.4499,311.2887,310.3839,311.1851,55511.0
2022-05-05 12:55:00,330.3,330.62,330.13,330.6,44942.0,311.317,311.6186,311.1568,311.5998,44942.0
2022-05-05 13:00:00,330.64,331.74,330.64,331.4,87486.0,311.6375,312.6743,311.6375,312.3538,87486.0
2022-05-05 13:05:00,331.39,332.01,331.28,331.65,65570.0,312.3444,312.9287,312.2407,312.5894,65570.0
2022-05-05 13:10:00,331.62,331.67,330.7,330.79,56765.0,312.5612,312.6083,311.694,311.7789,56765.0
2022-05-05 13:15:00,330.82,331.13,330.18,330.95,41763.0,311.8071,312.0993,311.2039,311.9297,41763.0
2022-05-05 13:20:00,330.86,331.13,330.56,330.89,22625.0,311.8448,312.0993,311.5621,311.8731,22625.0
2022-05-05 13:25:00,330.79,331.01,330.33,330.84,34741.0,311.7789,311.9862,311.3453,311.826,34741.0
2022-05-05 13:30:00,330.81,330.81,330.09,330.4,38198.0,311.7977,311.7977,311.1191,311.4113,38198.0
2022-05-05 13:35:00,330.5,331.67,330.46,330.78,65118.0,311.5055,312.6083,311.4678,311.7694,65118.0
2022-05-05 13:40:00,330.76,331.63,330.57,330.9,46447.0,311.7506,312.5706,311.5715,311.8825,46447.0
2022-05-05 13:45:00,330.9,331.22,330.17,330.22,39313.0,311.8825,312.1841,311.1945,311.2416,39313.0
2022-05-05 13:50:00,330.22,330.23,329.52,329.85,32962.0,311.2416,311.251,310.5819,310.8929,32962.0
2022-05-05 13:55:00,329.88,330.03,329.45,329.92,49508.0,310.9212,311.0625,310.5159,310.9589,49508.0
2022-05-05 14:00:00,329.85,329.99,329.33,329.56,39208.0,310.8929,311.0248,310.4028,310.6196,39208.0
2022-05-05 14:05:00,329.67,330.16,329.43,329.91,63930.0,310.7232,311.1851,310.497,310.9494,63930.0
2022-05-05 14:10:00,329.95,330.13,329.34,329.7,29538.0,310.9871,311.1568,310.4122,310.7515,29538.0
2022-05-05 14:15:00,329.78,330.84,329.74,330.84,41101.0,310.8269,311.826,310.7892,311.826,41101.0
2022-05-05 14:20:00,330.9,330.97,329.35,329.45,61130.0,311.8825,311.9485,310.4216,310.5159,61130.0
2022-05-05 14:25:00,329.45,329.45,328.58,328.58,91735.0,310.5159,310.5159,309.6959,309.6959,91735.0
2022-05-05 14:30:00,328.53,328.93,328.28,328.45,48824.0,309.6487,310.0258,309.4131,309.5733,48824.0
2022-05-05 14:35:00,328.37,328.8,328.22,328.71,59337.0,309.4979,309.9032,309.3566,309.8184,59337.0
2022-05-05 14:40:00,328.71,328.95,328.37,328.57,43368.0,309.8184,310.0446,309.4979,309.6864,43368.0
2022-05-05 14:45:00,328.7,329.28,328.57,329.02,48765.0,309.809,310.3556,309.6864,310.1106,48765.0
2022-05-05 14:50:00,329.05,330.0,328.93,329.1,75931.0,310.1389,311.0343,310.0258,310.186,75931.0
2022-05-05 14:55:00,328.99,329.21,328.72,329.21,20871.0,310.0823,310.2897,309.8278,310.2897,20871.0
2022-05-05 15:00:00,329.22,329.35,328.25,328.39,119968.0,310.2991,310.4216,309.3848,309.5168,119968.0
2022-05-05 15:05:00,328.36,328.62,327.83,328.25,106473.0,309.4885,309.7336,308.989,309.3848,106473.0
2022-05-05 15:10:00,328.28,328.51,327.39,327.47,66129.0,309.4131,309.6299,308.5743,308.6497,66129.0
2022-05-05 15:15:00,327.49,327.94,327.41,327.9,85122.0,308.6685,309.0927,308.5931,309.055,85122.0
2022-05-05 15:20:00,327.9,327.92,327.38,327.68,71230.0,309.055,309.0738,308.5648,308.8476,71230.0
2022-05-05 15:25:00,327.7,328.42,327.2,327.41,93067.0,308.8664,309.5451,308.3952,308.5931,93067.0
2022-05-05 15:30:00,327.39,328.04,326.89,327.83,135474.0,308.5743,309.1869,308.103,308.989,135474.0
2022-05-05 15:35:00,327.85,328.73,327.75,328.36,141951.0,309.0078,309.8373,308.9136,309.4885,141951.0
2022-05-05 15:40:00,328.42,329.0,328.22,328.46,122794.0,309.5451,310.0917,309.3566,309.5828,122794.0
2022-05-05 15:45:00,328.48,328.94,327.11,327.43,204644.0,309.6016,310.0352,308.3104,308.612,204644.0
2022-05-05 15:50:00,327.45,330.47,327.45,329.22,438418.0,308.6308,311.4773,308.6308,310.2991,438418.0
2022-05-05 15:55:00,329.28,330.51,329.19,330.29,398259.0,310.3556,311.515,310.2708,311.3076,398259.0
2022-05-06 09:30:00,327.74,328.33,327.47,327.57,206397.0,308.9042,309.4602,308.6497,308.7439,206397.0
2022-05-06 09:35:00,327.57,327.6,326.1,326.22,171132.0,308.7439,308.7722,307.3584,307.4715,171132.0
2022-05-06 09:40:00,326.21,326.99,325.84,325.94,163721.0,307.4621,308.1973,307.1133,307.2076,163721.0
2022-05-06 09:45:00,325.96,326.21,324.98,325.67,137133.0,307.2265,307.4621,306.3028,306.9531,137133.0
2022-05-06 09:50:00,325.71,326.17,325.24,325.44,180544.0,306.9908,307.4244,306.5478,306.7363,180544.0
2022-05-06 09:55:00,325.39,325.71,324.94,325.39,133335.0,306.6892,306.9908,306.2651,306.6892,133335.0
2022-05-06 10:00:00,325.33,325.82,324.75,325.68,136216.0,306.6327,307.0945,306.086,306.9625,136216.0
2022-05-06 10:05:00,325.7,326.84,325.64,325.76,180243.0,306.9814,308.0559,306.9248,307.0379,180243.0
2022-05-06 10:10:00,325.72,326.61,325.4,326.11,125504.0,307.0002,307.8391,306.6986,307.3678,125504.0
2022-05-06 10:15:00,326.09,328.21,326.09,327.6,228570.0,307.349,309.3471,307.349,308.7722,228570.0
2022-05-06 10:20:00,327.57,328.13,327.18,327.91,229645.0,308.7439,309.2717,308.3763,309.0644,229645.0
2022-05-06 10:25:00,327.99,328.53,327.09,327.13,179138.0,309.1398,309.6487,308.2915,308.3292,179138.0
2022-05-06 10:30:00,327.17,327.9,326.68,326.77,116480.0,308.3669,309.055,307.9051,307.9899,116480.0
2022-05-06 10:35:00,326.71,326.92,325.91,326.64,99625.0,307.9333,308.1313,307.1793,307.8674,99625.0
2022-05-06 10:40:00,326.63,327.53,326.41,326.96,98973.0,307.8579,308.7062,307.6506,308.169,98973.0
2022-05-06 10:45:00,326.91,329.02,326.8,328.7,230744.0,308.1219,310.1106,308.0182,309.809,230744.0
2022-05-06 10:50:00,328.7,329.07,327.93,329.05,92180.0,309.809,310.1577,309.0832,310.1389,92180.0
2022-05-06 10:55:00,329.04,329.77,328.71,329.21,203265.0,310.1294,310.8175,309.8184,310.2897,203265.0
2022-05-06 11:00:00,329.17,329.35,328.57,328.88,89057.0,310.252,310.4216,309.6864,309.9786,89057.0
2022-05-06 11:05:00,328.79,329.18,328.46,328.92,57640.0,309.8938,310.2614,309.5828,310.0163,57640.0
2022-05-06 11:10:00,328.94,329.55,328.26,329.54,127017.0,310.0352,310.6101,309.3943,310.6007,127017.0
2022-05-06 11:15:00,329.54,330.22,329.39,329.58,196681.0,310.6007,311.2416,310.4593,310.6384,196681.0
2022-05-06 11:20:00,329.65,330.65,329.36,330.22,118876.0,310.7044,311.6469,310.431,311.2416,118876.0
2022-05-06 11:25:00,330.25,330.26,329.5,329.63,70244.0,311.2699,311.2793,310.563,310.6855,70244.0
2022-05-06 11:30:00,329.63,329.75,328.35,328.45,149040.0,310.6855,310.7986,309.4791,309.5733,149040.0
2022-05-06 11:35:00,328.44,328.46,327.4,327.46,69196.0,309.5639,309.5828,308.5837,308.6402,69196.0
2022-05-06 11:40:00,327.44,327.97,327.4,327.65,61954.0,308.6214,309.1209,308.5837,308.8193,61954.0
2022-05-06 11:45:00,327.6,327.79,327.3,327.71,47533.0,308.7722,308.9513,308.4894,308.8759,47533.0
2022-05-06 11:50:00,327.74,328.22,327.18,327.28,69994.0,308.9042,309.3566,308.3763,308.4706,69994.0
2022-05-06 11:55:00,327.29,327.56,326.87,327.16,37247.0,308.48,308.7345,308.0842,308.3575,37247.0
2022-05-06 12:00:00,327.14,328.28,326.95,328.28,63171.0,308.3386,309.4131,308.1596,309.4131,63171.0
2022-05-06 12:05:00,328.23,329.4,328.2,328.56,63197.0,309.366,310.4687,309.3377,309.677,63197.0
2022-05-06 12:10:00,328.64,328.67,327.16,327.34,67411.0,309.7524,309.7807,308.3575,308.5271,67411.0
2022-05-06 12:15:00,327.31,327.88,327.0,327.0,70723.0,308.4989,309.0361,308.2067,308.2067,70723.0
2022-05-06 12:20:00,327.02,328.74,327.01,328.2,77500.0,308.2255,309.8467,308.2161,309.3377,77500.0
2022-05-06 12:25:00,328.38,328.68,327.96,328.48,43412.0,309.5074,309.7901,309.1115,309.6016,43412.0
2022-05-06 12:30:00,328.42,329.04,328.01,329.01,60313.0,309.5451,310.1294,309.1586,310.1012,60313.0
2022-05-06 12:35:00,329.06,329.31,327.87,328.64,72212.0,310.1483,310.3839,309.0267,309.7524,72212.0
2022-05-06 12:40:00,328.69,329.05,328.35,328.96,64788.0,309.7996,310.1389,309.4791,310.054,64788.0
2022-05-06 12:45:00,328.89,329.19,328.72,328.78,42198.0,309.9881,310.2708,309.8278,309.8844,42198.0
2022-05-06 12:50:00,328.8,329.45,328.1,329.16,60012.0,309.9032,310.5159,309.2435,310.2425,60012.0
2022-05-06 12:55:00,329.07,330.01,328.99,329.84,64465.0,310.1577,311.0437,310.0823,310.8835,64465.0
2022-05-06 13:00:00,329.87,330.25,329.46,330.18,76063.0,310.9117,311.2699,310.5253,311.2039,76063.0
2022-05-06 13:05:00,330.14,330.14,329.16,329.47,62356.0,311.1662,311.1662,310.2425,310.5347,62356.0
2022-05-06 13:10:00,329.48,329.69,329.04,329.08,58679.0,310.5441,310.7421,310.1294,310.1671,58679.0
2022-05-06 13:15:00,329.11,329.3,328.02,328.13,83974.0,310.1954,310.3745,309.1681,309.2717,83974.0
2022-05-06 13:20:00,328.03,328.96,327.87,328.47,69929.0,309.1775,310.054,309.0267,309.5922,69929.0
2022-05-06 13:25:00,328.43,329.08,328.09,328.66,61329.0,309.5545,310.1671,309.234,309.7713,61329.0
2022-05-06 13:30:00,328.7,329.22,328.57,329.02,44398.0,309.809,310.2991,309.6864,310.1106,44398.0
2022-05-06 13:35:00,328.98,329.45,327.77,328.13,65667.0,310.0729,310.5159,308.9324,309.2717,65667.0
2022-05-06 13:40:00,328.2,328.73,327.7,328.57,93790.0,309.3377,309.8373,308.8664,309.6864,93790.0
2022-05-06 13:45:00,328.41,328.79,327.83,328.12,52184.0,309.5356,309.8938,308.989,309.2623,52184.0
2022-05-06 13:50:00,328.12,328.3,327.25,327.42,81431.0,309.2623,309.432,308.4423,308.6025,81431.0
2022-05-06 13:55:00,327.42,327.58,327.21,327.49,40471.0,308.6025,308.7533,308.4046,308.6685,40471.0
2022-05-06 14:00:00,327.38,327.93,327.21,327.28,59792.0,308.5648,309.0832,308.4046,308.4706,59792.0
2022-05-06 14:05:00,327.22,327.22,326.42,326.45,65918.0,308.414,308.414,307.66,307.6883,65918.0
2022-05-06 14:10:00,326.43,327.32,326.43,327.08,98992.0,307.6694,308.5083,307.6694,308.2821,98992.0
2022-05-06 14:15:00,327.06,327.6,326.95,326.95,47175.0,308.2632,308.7722,308.1596,308.1596,47175.0
2022-05-06 14:20:00,326.9,327.2,326.63,326.85,49565.0,308.1124,308.3952,307.8579,308.0653,49565.0
2022-05-06 14:25:00,326.73,326.79,326.17,326.35,52117.0,307.9522,308.0087,307.4244,307.594,52117.0
2022-05-06 14:30:00,326.35,326.71,325.94,326.24,68081.0,307.594,307.9333,307.2076,307.4904,68081.0
2022-05-06 14:35:00,326.28,326.55,325.95,326.22,79597.0,307.5281,307.7825,307.217,307.4715,79597.0
2022-05-06 14:40:00,326.25,326.7,325.96,326.0,92628.0,307.4998,307.9239,307.2265,307.2642,92628.0
2022-05-06 14:45:00,325.96,327.08,325.89,326.94,55452.0,307.2265,308.2821,307.1605,308.1501,55452.0
2022-05-06 14:50:00,326.89,327.75,326.89,327.65,137775.0,308.103,308.9136,308.103,308.8193,137775.0
2022-05-06 14:55:00,327.64,327.93,326.85,326.91,87627.0,308.8099,309.0832,308.0653,308.1219,87627.0
2022-05-06 15:00:00,326.89,327.17,326.38,327.08,123077.0,308.103,308.3669,307.6223,308.2821,123077.0
2022-05-06 15:05:00,326.99,327.23,326.06,326.31,72373.0,308.1973,308.4235,307.3207,307.5563,72373.0
2022-05-06 15:10:00,326.38,326.91,326.3,326.31,76260.0,307.6223,308.1219,307.5469,307.5563,76260.0
2022-05-06 15:15:00,326.34,326.72,326.02,326.62,136091.0,307.5846,307.9428,307.283,307.8485,136091.0
2022-05-06 15:20:00,326.72,326.72,325.88,325.99,75464.0,307.9428,307.9428,307.151,307.2547,75464.0
2022-05-06 15:25:00,326.0,326.94,325.79,326.77,97692.0,307.2642,308.1501,307.0662,307.9899,97692.0
2022-05-06 15:30:00,326.8,327.65,326.75,327.54,119435.0,308.0182,308.8193,307.971,308.7156,119435.0
2022-05-06 15:35:00,327.51,329.48,327.48,329.36,303943.0,308.6874,310.5441,308.6591,310.431,303943.0
2022-05-06 15:40:00,329.4,329.56,328.6,328.75,224314.0,310.4687,310.6196,309.7147,309.8561,224314.0
2022-05-06 15:45:00,328.8,329.84,328.45,329.37,154525.0,309.9032,310.8835,309.5733,310.4405,154525.0
2022-05-06 15:50:00,329.4,330.12,328.96,328.98,155331.0,310.4687,311.1474,310.054,310.0729,155331.0
2022-05-06 15:55:00,328.93,329.32,328.65,329.1,211188.0,310.0258,310.3933,309.7619,310.186,211188.0
2022-05-09 09:30:00,324.98,325.34,324.25,324.85,242217.0,306.3028,306.6421,305.6147,306.1802,242217.0
2022-05-09 09:35:00,324.92,325.74,324.34,325.27,131680.0,306.2462,307.0191,305.6996,306.5761,131680.0
2022-05-09 09:40:00,325.2,325.45,324.47,325.26,144660.0,306.5101,306.7458,305.8221,306.5667,144660.0
2022-05-09 09:45:00,325.21,325.21,323.97,324.4,98786.0,306.5196,306.5196,305.3508,305.7561,98786.0
2022-05-09 09:50:00,324.4,326.16,324.05,325.97,104565.0,305.7561,307.415,305.4262,307.2359,104565.0
2022-05-09 09:55:00,325.93,326.07,325.23,325.97,87280.0,307.1982,307.3301,306.5384,307.2359,87280.0
2022-05-09 10:00:00,325.95,326.37,325.1,325.51,86934.0,307.217,307.6129,306.4159,306.8023,86934.0
2022-05-09 10:05:00,325.54,325.74,324.5,324.66,46532.0,306.8306,307.0191,305.8504,306.0012,46532.0
2022-05-09 10:10:00,324.79,326.11,324.74,325.65,69398.0,306.1237,307.3678,306.0766,306.9343,69398.0
2022-05-09 10:15:00,325.64,326.09,324.99,325.19,70287.0,306.9248,307.349,306.3122,306.5007,70287.0
2022-05-09 10:20:00,325.16,325.4,324.61,324.61,58015.0,306.4724,306.6986,305.954,305.954,58015.0
2022-05-09 10:25:00,324.56,325.09,324.26,324.48,104346.0,305.9069,306.4065,305.6242,305.8315,104346.0
2022-05-09 10:30:00,324.46,324.86,324.08,324.65,68383.0,305.8127,306.1897,305.4545,305.9917,68383.0
2022-05-09 10:35:00,324.61,324.75,323.71,323.76,66966.0,305.954,306.086,305.1058,305.1529,66966.0
2022-05-09 10:40:00,323.72,324.74,323.72,324.45,85328.0,305.1152,306.0766,305.1152,305.8032,85328.0
2022-05-09 10:45:00,324.58,325.0,324.38,324.64,52122.0,305.9258,306.3216,305.7373,305.9823,52122.0
2022-05-09 10:50:00,324.6,324.95,323.85,323.86,55029.0,305.9446,306.2745,305.2377,305.2471,55029.0
2022-05-09 10:55:00,323.83,324.2,323.45,323.55,78894.0,305.2189,305.5676,304.8607,304.955,78894.0
2022-05-09 11:00:00,323.52,324.23,323.34,323.98,70558.0,304.9267,305.5959,304.757,305.3602,70558.0
2022-05-09 11:05:00,323.94,323.94,323.4,323.85,75768.0,305.3225,305.3225,304.8136,305.2377,75768.0
2022-05-09 11:10:00,323.8,324.17,323.49,323.82,56237.0,305.1906,305.5393,304.8984,305.2094,56237.0
2022-05-09 11:15:00,323.72,324.39,323.63,323.77,114356.0,305.1152,305.7467,305.0304,305.1623,114356.0
2022-05-09 11:20:00,323.65,323.68,323.24,323.38,59571.0,305.0492,305.0775,304.6628,304.7947,59571.0
2022-05-09 11:25:00,323.29,323.33,322.87,323.09,57747.0,304.7099,304.7476,304.314,304.5214,57747.0
2022-05-09 11:30:00,323.1,323.35,322.6,323.24,71974.0,304.5308,304.7665,304.0596,304.6628,71974.0
2022-05-09 11:35:00,323.27,324.09,323.16,324.08,56784.0,304.6911,305.4639,304.5874,305.4545,56784.0
2022-05-09 11:40:00,324.05,324.27,323.64,324.0,59248.0,305.4262,305.6336,305.0398,305.3791,59248.0
2022-05-09 11:45:00,323.93,324.32,323.81,323.99,46290.0,305.3131,305.6807,305.2,305.3697,46290.0
2022-05-09 11:50:00,324.01,324.55,324.01,324.45,62840.0,305.3885,305.8975,305.3885,305.8032,62840.0
2022-05-09 11:55:00,324.48,324.67,324.09,324.27,41289.0,305.8315,306.0106,305.4639,305.6336,41289.0
2022-05-09 12:00:00,324.24,324.27,323.53,323.62,53533.0,305.6053,305.6336,304.9361,305.0209,53533.0
2022-05-09 12:05:00,323.59,325.07,323.56,324.45,105857.0,304.9927,306.3876,304.9644,305.8032,105857.0
2022-05-09 12:10:00,324.47,325.19,324.45,325.07,50744.0,305.8221,306.5007,305.8032,306.3876,50744.0
2022-05-09 12:15:00,325.07,325.63,325.07,325.42,60770.0,306.3876,306.9154,306.3876,306.7175,60770.0
2022-05-09 12:20:00,325.33,325.9,324.96,325.68,44322.0,306.6327,307.1699,306.2839,306.9625,44322.0
2022-05-09 12:25:00,325.77,325.85,324.97,325.37,50332.0,307.0474,307.1228,306.2933,306.6704,50332.0
2022-05-09 12:30:00,325.29,325.88,325.0,325.57,61230.0,306.595,307.151,306.3216,306.8589,61230.0
2022-05-09 12:35:00,325.57,325.57,324.68,324.69,48279.0,306.8589,306.8589,306.02,306.0294,48279.0
2022-05-09 12:40:00,324.67,324.88,324.46,324.55,28944.0,306.0106,306.2085,305.8127,305.8975,28944.0
2022-05-09 12:45:00,324.44,324.55,324.16,324.37,65766.0,305.7938,305.8975,305.5299,305.7278,65766.0
2022-05-09 12:50:00,324.35,324.38,323.9,324.04,47974.0,305.709,305.7373,305.2848,305.4168,47974.0
2022-05-09 12:55:00,324.02,324.27,323.87,323.96,37541.0,305.3979,305.6336,305.2566,305.3414,37541.0
2022-05-09 13:00:00,323.96,324.08,323.7,323.7,37420.0,305.3414,305.4545,305.0963,305.0963,37420.0
2022-05-09 13:05:00,323.7,323.93,323.61,323.82,31523.0,305.0963,305.3131,305.0115,305.2094,31523.0
2022-05-09 13:10:00,323.79,323.79,323.44,323.49,38939.0,305.1812,305.1812,304.8513,304.8984,38939.0
2022-05-09 13:15:00,323.47,324.12,323.47,323.94,31871.0,304.8796,305.4922,304.8796,305.3225,31871.0
2022-05-09 13:20:00,323.87,323.88,323.49,323.77,47013.0,305.2566,305.266,304.8984,305.1623,47013.0
2022-05-09 13:25:00,323.76,324.78,323.71,324.53,91051.0,305.1529,306.1143,305.1058,305.8786,91051.0
2022-05-09 13:30:00,324.59,324.82,323.82,323.83,56923.0,305.9352,306.152,305.2094,305.2189,56923.0
2022-05-09 13:35:00,323.87,323.88,323.48,323.73,46465.0,305.2566,305.266,304.889,305.1246,46465.0
2022-05-09 13:40:00,323.71,324.94,323.69,324.81,76288.0,305.1058,306.2651,305.0869,306.1425,76288.0
2022-05-09 13:45:00,324.85,325.12,324.46,324.53,78356.0,306.1802,306.4347,305.8127,305.8786,78356.0
2022-05-09 13:50:00,324.47,324.64,323.38,323.64,49526.0,305.8221,305.9823,304.7947,305.0398,49526.0
2022-05-09 13:55:00,323.6,324.64,323.52,324.38,67443.0,305.0021,305.9823,304.9267,305.7373,67443.0
2022-05-09 14:00:00,324.36,325.0,324.36,324.68,57569.0,305.7184,306.3216,305.7184,306.02,57569.0
2022-05-09 14:05:00,324.68,324.88,324.17,324.43,41721.0,306.02,306.2085,305.5393,305.7844,41721.0
2022-05-09 14:10:00,324.37,325.0,324.27,324.54,27098.0,305.7278,306.3216,305.6336,305.8881,27098.0
2022-05-09 14:15:00,324.6,325.22,324.49,325.09,52844.0,305.9446,306.529,305.8409,306.4065,52844.0
2022-05-09 14:20:00,325.14,325.14,324.08,324.17,78139.0,306.4536,306.4536,305.4545,305.5393,78139.0
2022-05-09 14:25:00,324.14,324.24,323.72,324.09,81004.0,305.511,305.6053,305.1152,305.4639,81004.0
2022-05-09 14:30:00,324.07,324.18,323.34,323.86,98198.0,305.4451,305.5488,304.757,305.2471,98198.0
2022-05-09 14:35:00,323.94,324.51,323.82,324.04,104296.0,305.3225,305.8598,305.2094,305.4168,104296.0
2022-05-09 14:40:00,323.92,324.33,323.82,324.06,37957.0,305.3037,305.6901,305.2094,305.4356,37957.0
2022-05-09 14:45:00,324.03,324.79,323.92,324.0,40791.0,305.4074,306.1237,305.3037,305.3791,40791.0
2022-05-09 14:50:00,323.97,324.56,323.47,324.38,69555.0,305.3508,305.9069,304.8796,305.7373,69555.0
2022-05-09 14:55:00,324.42,325.14,324.42,324.92,51541.0,305.775,306.4536,305.775,306.2462,51541.0
2022-05-09 15:00:00,325.0,325.61,324.62,324.83,91789.0,306.3216,306.8966,305.9635,306.1614,91789.0
2022-05-09 15:05:00,324.7,325.65,324.6,324.87,88604.0,306.0389,306.9343,305.9446,306.1991,88604.0
2022-05-09 15:10:00,324.75,325.83,324.75,325.75,106421.0,306.086,307.1039,306.086,307.0285,106421.0
2022-05-09 15:15:00,325.79,325.94,324.93,325.14,55932.0,307.0662,307.2076,306.2556,306.4536,55932.0
2022-05-09 15:20:00,325.07,325.07,324.0,324.03,52306.0,306.3876,306.3876,305.3791,305.4074,52306.0
2022-05-09 15:25:00,324.0,324.11,323.52,323.86,38331.0,305.3791,305.4828,304.9267,305.2471,38331.0
2022-05-09 15:30:00,323.78,323.83,323.13,323.56,93895.0,305.1717,305.2189,304.5591,304.9644,93895.0
2022-05-09 15:35:00,323.56,323.8,323.16,323.62,76367.0,304.9644,305.1906,304.5874,305.0209,76367.0
2022-05-09 15:40:00,323.43,323.56,322.8,322.95,75716.0,304.8419,304.9644,304.2481,304.3894,75716.0
2022-05-09 15:45:00,323.03,323.1,322.07,322.3,135718.0,304.4648,304.5308,303.56,303.7768,135718.0
2022-05-09 15:50:00,322.28,322.42,321.37,322.03,293056.0,303.7579,303.8899,302.9002,303.5223,293056.0
2022-05-09 15:55:00,322.07,323.26,322.07,322.61,259529.0,303.56,304.6816,303.56,304.069,259529.0
2022-05-10 09:30:00,326.52,327.61,326.5,327.05,202819.0,307.7543,308.7816,307.7354,308.2538,202819.0
2022-05-10 09:35:00,326.97,327.2,326.39,326.95,123100.0,308.1784,308.3952,307.6317,308.1596,123100.0
2022-05-10 09:40:00,326.95,327.05,326.21,326.55,73435.0,308.1596,308.2538,307.4621,307.7825,73435.0
2022-05-10 09:45:00,326.47,326.54,325.39,325.76,85071.0,307.7071,307.7731,306.6892,307.0379,85071.0
2022-05-10 09:50:00,325.73,326.27,325.46,325.9,76030.0,307.0097,307.5186,306.7552,307.1699,76030.0
2022-05-10 09:55:00,325.87,326.4,325.65,326.36,63895.0,307.1416,307.6412,306.9343,307.6035,63895.0
2022-05-10 10:00:00,326.37,326.45,325.37,326.08,86440.0,307.6129,307.6883,306.6704,307.3396,86440.0
2022-05-10 10:05:00,326.1,326.55,325.71,325.97,64170.0,307.3584,307.7825,306.9908,307.2359,64170.0
2022-05-10 10:10:00,326.03,326.4,325.29,325.39,64961.0,307.2924,307.6412,306.595,306.6892,64961.0
2022-05-10 10:15:00,325.4,325.94,325.13,325.31,112435.0,306.6986,307.2076,306.4442,306.6138,112435.0
2022-05-10 10:20:00,325.32,325.53,324.59,324.97,87575.0,306.6232,306.8212,305.9352,306.2933,87575.0
2022-05-10 10:25:00,324.92,324.92,324.25,324.67,74004.0,306.2462,306.2462,305.6147,306.0106,74004.0
2022-05-10 10:30:00,324.57,324.78,323.99,324.33,59668.0,305.9163,306.1143,305.3697,305.6901,59668.0
2022-05-10 10:35:00,324.36,324.38,323.59,323.61,45468.0,305.7184,305.7373,304.9927,305.0115,45468.0
2022-05-10 10:40:00,323.63,323.82,322.94,323.82,66663.0,305.0304,305.2094,304.38,305.2094,66663.0
2022-05-10 10:45:00,323.8,323.8,322.56,322.88,71870.0,305.1906,305.1906,304.0219,304.3235,71870.0
2022-05-10 10:50:00,322.84,323.38,322.19,323.28,84914.0,304.2858,304.7947,303.6731,304.7005,84914.0
2022-05-10 10:55:00,323.23,323.4,322.79,322.98,47989.0,304.6533,304.8136,304.2386,304.4177,47989.0
2022-05-10 11:00:00,322.8,323.5,322.17,322.5,64208.0,304.2481,304.9078,303.6543,303.9653,64208.0
2022-05-10 11:05:00,322.6,322.6,321.64,321.74,79835.0,304.0596,304.0596,303.1547,303.249,79835.0
2022-05-10 11:10:00,321.66,322.09,321.33,321.33,114327.0,303.1736,303.5789,302.8625,302.8625,114327.0
2022-05-10 11:15:00,321.33,322.22,321.08,322.17,111290.0,302.8625,303.7014,302.6269,303.6543,111290.0
2022-05-10 11:20:00,322.18,322.21,321.25,321.34,95955.0,303.6637,303.692,302.7871,302.872,95955.0
2022-05-10 11:25:00,321.35,321.84,320.84,321.84,67137.0,302.8814,303.3432,302.4007,303.3432,67137.0
2022-05-10 11:30:00,321.82,321.88,320.67,321.37,75411.0,303.3244,303.3809,302.2405,302.9002,75411.0
2022-05-10 11:35:00,321.42,322.58,321.32,322.38,77445.0,302.9474,304.0407,302.8531,303.8522,77445.0
2022-05-10 11:40:00,322.36,322.58,321.68,321.87,60234.0,303.8333,304.0407,303.1924,303.3715,60234.0
2022-05-10 11:45:00,321.91,321.91,321.1,321.33,58959.0,303.4092,303.4092,302.6458,302.8625,58959.0
2022-05-10 11:50:00,321.22,321.32,320.64,321.14,54838.0,302.7589,302.8531,302.2122,302.6835,54838.0
2022-05-10 11:55:00,321.1,321.52,320.24,321.17,66207.0,302.6458,303.0416,301.8352,302.7117,66207.0
2022-05-10 12:00:00,321.16,321.76,320.88,321.73,79986.0,302.7023,303.2678,302.4384,303.2396,79986.0
2022-05-10 12:05:00,321.76,321.76,320.28,320.36,60287.0,303.2678,303.2678,301.8729,301.9483,60287.0
2022-05-10 12:10:00,320.38,321.03,320.0,320.58,69050.0,301.9671,302.5798,301.609,302.1556,69050.0
2022-05-10 12:15:00,320.53,321.11,320.1,320.11,33936.0,302.1085,302.6552,301.7032,301.7127,33936.0
2022-05-10 12:20:00,320.06,320.48,319.9,320.12,55186.0,301.6655,302.0614,301.5147,301.7221,55186.0
2022-05-10 12:25:00,320.19,320.4,319.89,320.15,36094.0,301.7881,301.986,301.5053,301.7504,36094.0
2022-05-10 12:30:00,320.12,320.5,319.06,319.26,96173.0,301.7221,302.0802,300.723,300.9115,96173.0
2022-05-10 12:35:00,319.14,319.69,319.14,319.38,44254.0,300.7984,301.3168,300.7984,301.0246,44254.0
2022-05-10 12:40:00,319.33,320.05,319.2,319.98,47972.0,300.9775,301.6561,300.855,301.5901,47972.0
2022-05-10 12:45:00,319.93,320.8,319.82,320.4,63780.0,301.543,302.363,301.4393,301.986,63780.0
2022-05-10 12:50:00,320.32,320.35,319.5,319.65,40369.0,301.9106,301.9389,301.1377,301.2791,40369.0
2022-05-10 12:55:00,319.63,320.08,319.58,319.84,34959.0,301.2602,301.6844,301.2131,301.4582,34959.0
2022-05-10 13:00:00,319.77,321.02,319.63,320.79,67656.0,301.3922,302.5704,301.2602,302.3536,67656.0
2022-05-10 13:05:00,320.77,321.35,320.74,321.06,59261.0,302.3347,302.8814,302.3065,302.6081,59261.0
2022-05-10 13:10:00,321.07,321.15,320.4,320.71,39381.0,302.6175,302.6929,301.986,302.2782,39381.0
2022-05-10 13:15:00,320.76,320.99,320.15,320.3,76355.0,302.3253,302.5421,301.7504,301.8917,76355.0
2022-05-10 13:20:00,320.41,320.67,319.95,320.45,43011.0,301.9954,302.2405,301.5619,302.0331,43011.0
2022-05-10 13:25:00,320.62,321.58,320.52,321.49,53349.0,302.1934,303.0982,302.0991,303.0134,53349.0
2022-05-10 13:30:00,321.55,322.04,321.49,321.92,56292.0,303.0699,303.5317,303.0134,303.4186,56292.0
2022-05-10 13:35:00,321.97,322.78,321.96,322.76,147097.0,303.4658,304.2292,303.4563,304.2104,147097.0
2022-05-10 13:40:00,322.83,323.56,322.75,323.31,93718.0,304.2763,304.9644,304.2009,304.7288,93718.0
2022-05-10 13:45:00,323.32,323.97,323.24,323.88,57902.0,304.7382,305.3508,304.6628,305.266,57902.0
2022-05-10 13:50:00,323.86,324.04,323.47,323.82,85447.0,305.2471,305.4168,304.8796,305.2094,85447.0
2022-05-10 13:55:00,323.99,324.41,323.71,324.41,39754.0,305.3697,305.7655,305.1058,305.7655,39754.0
2022-05-10 14:00:00,324.4,324.51,323.92,324.33,57392.0,305.7561,305.8598,305.3037,305.6901,57392.0
2022-05-10 14:05:00,324.4,324.42,323.63,323.68,52796.0,305.7561,305.775,305.0304,305.0775,52796.0
2022-05-10 14:10:00,323.69,324.38,323.48,324.27,40399.0,305.0869,305.7373,304.889,305.6336,40399.0
2022-05-10 14:15:00,324.27,324.31,322.67,323.7,90743.0,305.6336,305.6713,304.1255,305.0963,90743.0
2022-05-10 14:20:00,323.74,323.95,322.99,323.03,29583.0,305.134,305.332,304.4271,304.4648,29583.0
2022-05-10 14:25:00,323.02,323.16,322.33,322.68,59037.0,304.4554,304.5874,303.8051,304.135,59037.0
2022-05-10 14:30:00,322.67,322.94,322.38,322.51,45610.0,304.1255,304.38,303.8522,303.9747,45610.0
2022-05-10 14:35:00,322.56,323.12,322.37,322.45,44645.0,304.0219,304.5497,303.8428,303.9182,44645.0
2022-05-10 14:40:00,322.45,323.63,322.02,323.41,68870.0,303.9182,305.0304,303.5129,304.823,68870.0
2022-05-10 14:45:00,323.41,323.46,322.13,322.74,58141.0,304.823,304.8701,303.6166,304.1915,58141.0
2022-05-10 14:50:00,322.72,323.23,322.48,323.01,49291.0,304.1727,304.6533,303.9465,304.446,49291.0
2022-05-10 14:55:00,323.16,323.2,322.19,322.95,66716.0,304.5874,304.6251,303.6731,304.3894,66716.0
2022-05-10 15:00:00,323.13,323.49,322.7,323.14,42421.0,304.5591,304.8984,304.1538,304.5685,42421.0
2022-05-10 15:05:00,323.33,324.0,323.12,323.19,46217.0,304.7476,305.3791,304.5497,304.6156,46217.0
2022-05-10 15:10:00,323.04,323.61,322.94,323.18,50676.0,304.4743,305.0115,304.38,304.6062,50676.0
2022-05-10 15:15:00,323.17,323.64,322.73,323.26,53504.0,304.5968,305.0398,304.1821,304.6816,53504.0
2022-05-10 15:20:00,323.27,323.3,322.13,322.34,56704.0,304.6911,304.7193,303.6166,303.8145,56704.0
2022-05-10 15:25:00,322.32,322.46,321.69,321.84,46021.0,303.7956,303.9276,303.2019,303.3432,46021.0
2022-05-10 15:30:00,321.79,321.81,321.21,321.56,111710.0,303.2961,303.315,302.7494,303.0793,111710.0
2022-05-10 15:35:00,321.57,321.78,320.84,321.19,79519.0,303.0888,303.2867,302.4007,302.7306,79519.0
2022-05-10 15:40:00,321.05,321.38,320.92,321.08,67670.0,302.5986,302.9097,302.4761,302.6269,67670.0
2022-05-10 15:45:00,321.1,321.97,320.89,321.61,75209.0,302.6458,303.4658,302.4478,303.1265,75209.0
2022-05-10 15:50:00,321.58,322.04,321.07,321.92,164474.0,303.0982,303.5317,302.6175,303.4186,164474.0
2022-05-10 15:55:00,321.89,322.01,321.37,321.78,231091.0,303.3904,303.5035,302.9002,303.2867,231091.0
2022-05-11 09:30:00,321.74,322.71,320.75,320.88,297705.0,303.249,304.1632,302.3159,302.4384,297705.0
2022-05-11 09:35:00,320.87,321.52,320.06,321.34,277699.0,302.429,303.0416,301.6655,302.872,277699.0
2022-05-11 09:40:00,321.33,323.12,320.65,323.08,241980.0,302.8625,304.5497,302.2216,304.512,241980.0
2022-05-11 09:45:00,323.07,324.42,322.62,323.97,198320.0,304.5025,305.775,304.0784,305.3508,198320.0
2022-05-11 09:50:00,323.94,324.69,323.56,324.59,196256.0,305.3225,306.0294,304.9644,305.9352,196256.0
2022-05-11 09:55:00,324.54,324.59,323.4,324.54,136811.0,305.8881,305.9352,304.8136,305.8881,136811.0
2022-05-11 10:00:00,324.51,324.59,323.71,324.39,193518.0,305.8598,305.9352,305.1058,305.7467,193518.0
2022-05-11 10:05:00,324.35,324.37,323.14,323.24,133842.0,305.709,305.7278,304.5685,304.6628,133842.0
2022-05-11 10:10:00,323.28,324.33,322.94,323.91,164719.0,304.7005,305.6901,304.38,305.2943,164719.0
2022-05-11 10:15:00,323.92,324.32,323.41,324.11,110877.0,305.3037,305.6807,304.823,305.4828,110877.0
2022-05-11 10:20:00,324.08,325.29,323.75,325.02,156074.0,305.4545,306.595,305.1435,306.3405,156074.0
2022-05-11 10:25:00,325.04,325.26,324.5,324.98,110543.0,306.3593,306.5667,305.8504,306.3028,110543.0
2022-05-11 10:30:00,324.96,325.23,324.06,324.46,87092.0,306.2839,306.5384,305.4356,305.8127,87092.0
2022-05-11 10:35:00,324.47,325.55,324.04,325.33,113206.0,305.8221,306.84,305.4168,306.6327,113206.0
2022-05-11 10:40:00,325.25,325.91,325.21,325.86,99702.0,306.5573,307.1793,306.5196,307.1322,99702.0
2022-05-11 10:45:00,325.89,326.07,325.24,325.47,80412.0,307.1605,307.3301,306.5478,306.7646,80412.0
2022-05-11 10:50:00,325.43,325.47,324.08,324.38,100685.0,306.7269,306.7646,305.4545,305.7373,100685.0
2022-05-11 10:55:00,324.33,324.68,323.9,324.47,58211.0,305.6901,306.02,305.2848,305.8221,58211.0
2022-05-11 11:00:00,324.43,324.51,323.66,324.19,64669.0,305.7844,305.8598,305.0586,305.5582,64669.0
2022-05-11 11:05:00,324.2,324.26,323.61,323.91,33122.0,305.5676,305.6242,305.0115,305.2943,33122.0
2022-05-11 11:10:00,323.79,324.45,323.65,324.32,36720.0,305.1812,305.8032,305.0492,305.6807,36720.0
2022-05-11 11:15:00,324.31,324.5,323.01,323.3,63970.0,305.6713,305.8504,304.446,304.7193,63970.0
2022-05-11 11:20:00,323.3,324.25,323.3,323.99,53421.0,304.7193,305.6147,304.7193,305.3697,53421.0
2022-05-11 11:25:00,323.98,324.57,323.71,324.46,62109.0,305.3602,305.9163,305.1058,305.8127,62109.0
2022-05-11 11:30:00,324.45,324.85,324.14,324.54,24304.0,305.8032,306.1802,305.511,305.8881,24304.0
2022-05-11 11:35:00,324.59,325.82,324.4,325.54,71585.0,305.9352,307.0945,305.7561,306.8306,71585.0
2022-05-11 11:40:00,325.43,325.77,325.27,325.29,35841.0,306.7269,307.0474,306.5761,306.595,35841.0
2022-05-11 11:45:00,325.47,325.47,324.79,324.92,29371.0,306.7646,306.7646,306.1237,306.2462,29371.0
2022-05-11 11:50:00,324.89,324.93,324.33,324.49,36210.0,306.2179,306.2556,305.6901,305.8409,36210.0
2022-05-11 11:55:00,324.37,324.43,323.96,324.35,31411.0,305.7278,305.7844,305.3414,305.709,31411.0
2022-05-11 12:00:00,324.31,324.37,323.66,323.88,32238.0,305.6713,305.7278,305.0586,305.266,32238.0
2022-05-11 12:05:00,323.96,324.3,323.71,323.76,23142.0,305.3414,305.6619,305.1058,305.1529,23142.0
2022-05-11 12:10:00,323.74,323.87,323.3,323.66,26215.0,305.134,305.2566,304.7193,305.0586,26215.0
2022-05-11 12:15:00,323.65,323.79,323.16,323.21,24144.0,305.0492,305.1812,304.5874,304.6345,24144.0
2022-05-11 12:20:00,323.17,324.29,323.08,324.11,75617.0,304.5968,305.6524,304.512,305.4828,75617.0
2022-05-11 12:25:00,324.07,324.28,322.31,322.36,133685.0,305.4451,305.643,303.7862,303.8333,133685.0
2022-05-11 12:30:00,322.3,322.43,321.87,321.99,88266.0,303.7768,303.8993,303.3715,303.4846,88266.0
2022-05-11 12:35:00,322.06,322.56,322.03,322.26,66236.0,303.5506,304.0219,303.5223,303.7391,66236.0
2022-05-11 12:40:00,322.16,322.65,321.61,321.82,34115.0,303.6448,304.1067,303.1265,303.3244,34115.0
2022-05-11 12:45:00,321.76,322.21,321.52,322.16,70437.0,303.2678,303.692,303.0416,303.6448,70437.0
2022-05-11 12:50:00,322.11,322.15,321.3,321.32,31648.0,303.5977,303.6354,302.8343,302.8531,31648.0
2022-05-11 12:55:00,321.28,321.42,320.97,321.16,76239.0,302.8154,302.9474,302.5232,302.7023,76239.0
2022-05-11 13:00:00,321.0,321.09,320.64,320.74,129174.0,302.5515,302.6363,302.2122,302.3065,129174.0
2022-05-11 13:05:00,320.67,320.83,320.19,320.48,127832.0,302.2405,302.3913,301.7881,302.0614,127832.0
2022-05-11 13:10:00,320.48,320.89,320.39,320.5,43575.0,302.0614,302.4478,301.9766,302.0802,43575.0
2022-05-11 13:15:00,320.56,321.01,320.53,320.58,42126.0,302.1368,302.5609,302.1085,302.1556,42126.0
2022-05-11 13:20:00,320.61,321.09,320.12,320.93,59832.0,302.1839,302.6363,301.7221,302.4855,59832.0
2022-05-11 13:25:00,320.95,321.14,320.14,320.19,48634.0,302.5044,302.6835,301.7409,301.7881,48634.0
2022-05-11 13:30:00,320.22,320.74,320.0,320.53,109523.0,301.8163,302.3065,301.609,302.1085,109523.0
2022-05-11 13:35:00,320.55,320.78,319.9,319.92,79899.0,302.1274,302.3442,301.5147,301.5336,79899.0
2022-05-11 13:40:00,319.85,319.97,319.64,319.71,26300.0,301.4676,301.5807,301.2697,301.3357,26300.0
2022-05-11 13:45:00,319.65,319.67,319.12,319.49,60972.0,301.2791,301.2979,300.7796,301.1283,60972.0
2022-05-11 13:50:00,319.54,319.83,319.24,319.41,43369.0,301.1754,301.4488,300.8927,301.0529,43369.0
2022-05-11 13:55:00,319.46,319.66,318.6,318.81,74680.0,301.1,301.2885,300.2894,300.4874,74680.0
2022-05-11 14:00:00,318.82,319.87,318.82,319.86,220709.0,300.4968,301.4865,300.4968,301.477,220709.0
2022-05-11 14:05:00,319.87,319.93,319.3,319.42,84798.0,301.4865,301.543,300.9492,301.0623,84798.0
2022-05-11 14:10:00,319.29,319.99,319.14,319.95,53153.0,300.9398,301.5996,300.7984,301.5619,53153.0
2022-05-11 14:15:00,320.0,320.53,319.65,320.21,59029.0,301.609,302.1085,301.2791,301.8069,59029.0
2022-05-11 14:20:00,320.16,320.83,319.58,320.78,78958.0,301.7598,302.3913,301.2131,302.3442,78958.0
2022-05-11 14:25:00,320.76,321.45,320.34,320.51,69517.0,302.3253,302.9756,301.9294,302.0897,69517.0
2022-05-11 14:30:00,320.63,321.32,320.16,321.3,155556.0,302.2028,302.8531,301.7598,302.8343,155556.0
2022-05-11 14:35:00,321.35,321.66,321.03,321.41,68174.0,302.8814,303.1736,302.5798,302.9379,68174.0
2022-05-11 14:40:00,321.36,322.05,320.9,322.04,54880.0,302.8908,303.5412,302.4573,303.5317,54880.0
2022-05-11 14:45:00,322.04,322.12,321.11,321.26,65264.0,303.5317,303.6071,302.6552,302.7966,65264.0
2022-05-11 14:50:00,321.27,321.39,320.22,320.52,63350.0,302.806,302.9191,301.8163,302.0991,63350.0
2022-05-11 14:55:00,320.5,320.8,320.17,320.3,41961.0,302.0802,302.363,301.7692,301.8917,41961.0
2022-05-11 15:00:00,320.24,320.34,319.69,319.79,64778.0,301.8352,301.9294,301.3168,301.4111,64778.0
2022-05-11 15:05:00,319.81,320.42,319.53,320.29,58831.0,301.4299,302.0048,301.166,301.8823,58831.0
2022-05-11 15:10:00,320.31,320.73,319.93,320.07,43583.0,301.9012,302.297,301.543,301.675,43583.0
2022-05-11 15:15:00,320.07,320.58,319.47,320.21,107197.0,301.675,302.1556,301.1094,301.8069,107197.0
2022-05-11 15:20:00,320.17,320.45,319.78,319.96,104249.0,301.7692,302.0331,301.4016,301.5713,104249.0
2022-05-11 15:25:00,319.95,320.62,319.79,320.07,67698.0,301.5619,302.1934,301.4111,301.675,67698.0
2022-05-11 15:30:00,320.07,320.34,319.75,319.83,73979.0,301.675,301.9294,301.3734,301.4488,73979.0
2022-05-11 15:35:00,319.8,319.83,318.91,319.04,109432.0,301.4205,301.4488,300.5816,300.7042,109432.0
2022-05-11 15:40:00,319.01,319.41,318.94,319.13,103385.0,300.6759,301.0529,300.6099,300.789,103385.0
2022-05-11 15:45:00,319.11,319.21,318.47,318.51,144784.0,300.7701,300.8644,300.1669,300.2046,144784.0
2022-05-11 15:50:00,318.62,318.87,318.16,318.48,205782.0,300.3083,300.5439,299.8747,300.1763,205782.0
2022-05-11 15:55:00,318.5,318.7,318.18,318.55,249829.0,300.1952,300.3837,299.8936,300.2423,249829.0
2022-05-12 09:30:00,316.6,317.26,315.42,315.49,378374.0,298.4044,299.0265,297.2922,297.3582,378374.0
2022-05-12 09:35:00,315.45,316.06,315.1,315.39,106139.0,297.3205,297.8954,296.9906,297.2639,106139.0
2022-05-12 09:40:00,315.39,316.55,315.1,316.22,117537.0,297.2639,298.3573,296.9906,298.0462,117537.0
2022-05-12 09:45:00,316.11,317.4,315.79,316.58,112899.0,297.9425,299.1584,297.6409,298.3855,112899.0
2022-05-12 09:50:00,316.53,317.32,315.96,316.92,73685.0,298.3384,299.083,297.8012,298.706,73685.0
2022-05-12 09:55:00,316.95,316.97,315.68,316.2,88479.0,298.7343,298.7531,297.5373,298.0274,88479.0
2022-05-12 10:00:00,315.99,316.23,315.5,315.94,90517.0,297.8294,298.0557,297.3676,297.7823,90517.0
2022-05-12 10:05:00,315.91,317.62,315.91,317.37,78963.0,297.754,299.3658,297.754,299.1301,78963.0
2022-05-12 10:10:00,317.4,318.29,317.11,317.86,117771.0,299.1584,299.9973,298.8851,299.592,117771.0
2022-05-12 10:15:00,317.92,318.1,317.23,317.6,86086.0,299.6485,299.8182,298.9982,299.3469,86086.0
2022-05-12 10:20:00,317.66,318.73,317.38,318.49,75399.0,299.4035,300.412,299.1396,300.1858,75399.0
2022-05-12 10:25:00,318.53,318.72,317.38,317.55,92726.0,300.2235,300.4025,299.1396,299.2998,92726.0
2022-05-12 10:30:00,317.64,317.91,316.7,317.03,76776.0,299.3846,299.6391,298.4986,298.8097,76776.0
2022-05-12 10:35:00,317.15,317.97,316.85,317.82,48076.0,298.9228,299.6957,298.64,299.5543,48076.0
2022-05-12 10:40:00,317.92,317.92,316.8,317.09,54107.0,299.6485,299.6485,298.5929,298.8662,54107.0
2022-05-12 10:45:00,317.2,317.84,316.93,317.41,36682.0,298.9699,299.5731,298.7154,299.1678,36682.0
2022-05-12 10:50:00,317.45,318.17,317.27,317.75,77795.0,299.2055,299.8842,299.0359,299.4883,77795.0
2022-05-12 10:55:00,317.76,318.3,317.65,318.14,45561.0,299.4977,300.0067,299.394,299.8559,45561.0
2022-05-12 11:00:00,318.17,318.61,317.59,318.61,60584.0,299.8842,300.2989,299.3375,300.2989,60584.0
2022-05-12 11:05:00,318.59,319.29,318.22,319.29,51684.0,300.28,300.9398,299.9313,300.9398,51684.0
2022-05-12 11:10:00,319.34,319.43,318.3,318.3,62888.0,300.9869,301.0717,300.0067,300.0067,62888.0
2022-05-12 11:15:00,318.3,318.31,317.74,317.98,60819.0,300.0067,300.0161,299.4789,299.7051,60819.0
2022-05-12 11:20:00,318.01,318.12,317.39,317.51,32468.0,299.7334,299.837,299.149,299.2621,32468.0
2022-05-12 11:25:00,317.48,317.85,317.26,317.65,30823.0,299.2338,299.5825,299.0265,299.394,30823.0
2022-05-12 11:30:00,317.7,317.7,316.74,317.06,36683.0,299.4412,299.4412,298.5363,298.838,36683.0
2022-05-12 11:35:00,317.09,317.55,316.86,317.48,37412.0,298.8662,299.2998,298.6494,299.2338,37412.0
2022-05-12 11:40:00,317.54,317.54,316.6,316.61,43492.0,299.2904,299.2904,298.4044,298.4138,43492.0
2022-05-12 11:45:00,316.5,316.59,315.87,315.89,45428.0,298.3101,298.395,297.7163,297.7352,45428.0
2022-05-12 11:50:00,315.86,315.95,315.34,315.6,55042.0,297.7069,297.7917,297.2168,297.4619,55042.0
2022-05-12 11:55:00,315.48,315.54,315.0,315.07,87217.0,297.3488,297.4053,296.8963,296.9623,87217.0
2022-05-12 12:00:00,315.05,315.39,314.91,315.36,35756.0,296.9435,297.2639,296.8115,297.2357,35756.0
2022-05-12 12:05:00,315.38,315.74,315.09,315.57,65264.0,297.2545,297.5938,296.9812,297.4336,65264.0
2022-05-12 12:10:00,315.49,315.87,315.05,315.55,55032.0,297.3582,297.7163,296.9435,297.4147,55032.0
2022-05-12 12:15:00,315.5,315.77,315.05,315.59,38964.0,297.3676,297.6221,296.9435,297.4524,38964.0
2022-05-12 12:20:00,315.68,316.23,315.35,315.93,38820.0,297.5373,298.0557,297.2262,297.7729,38820.0
2022-05-12 12:25:00,315.9,316.54,315.84,316.4,40768.0,297.7446,298.3478,297.6881,298.2159,40768.0
2022-05-12 12:30:00,316.36,317.09,316.36,316.96,43820.0,298.1782,298.8662,298.1782,298.7437,43820.0
2022-05-12 12:35:00,317.04,317.2,316.56,316.6,26801.0,298.8191,298.9699,298.3667,298.4044,26801.0
2022-05-12 12:40:00,316.54,317.33,315.89,317.31,41379.0,298.3478,299.0924,297.7352,299.0736,41379.0
2022-05-12 12:45:00,317.37,317.49,316.61,316.72,41432.0,299.1301,299.2432,298.4138,298.5175,41432.0
2022-05-12 12:50:00,316.75,317.03,316.37,316.7,30434.0,298.5458,298.8097,298.1876,298.4986,30434.0
2022-05-12 12:55:00,316.69,317.06,316.11,316.16,24531.0,298.4892,298.838,297.9425,297.9897,24531.0
2022-05-12 13:00:00,316.13,316.53,315.59,315.68,36460.0,297.9614,298.3384,297.4524,297.5373,36460.0
2022-05-12 13:05:00,315.58,315.74,315.34,315.55,30821.0,297.443,297.5938,297.2168,297.4147,30821.0
2022-05-12 13:10:00,315.49,316.27,315.46,315.69,26204.0,297.3582,298.0934,297.3299,297.5467,26204.0
2022-05-12 13:15:00,315.6,316.15,315.1,315.19,24460.0,297.4619,297.9803,296.9906,297.0754,24460.0
2022-05-12 13:20:00,315.21,315.71,315.1,315.35,26063.0,297.0943,297.5655,296.9906,297.2262,26063.0
2022-05-12 13:25:00,315.41,315.58,314.85,315.33,26004.0,297.2828,297.443,296.755,297.2074,26004.0
2022-05-12 13:30:00,315.32,315.59,314.64,314.94,26800.0,297.198,297.4524,296.557,296.8398,26800.0
2022-05-12 13:35:00,314.86,315.0,314.45,314.61,31854.0,296.7644,296.8963,296.378,296.5288,31854.0
2022-05-12 13:40:00,314.5,314.63,314.28,314.4,25317.0,296.4251,296.5476,296.2177,296.3308,25317.0
2022-05-12 13:45:00,314.38,314.52,313.57,313.62,39911.0,296.312,296.4439,295.5485,295.5957,39911.0
2022-05-12 13:50:00,313.6,313.94,313.57,313.72,29969.0,295.5768,295.8973,295.5485,295.6899,29969.0
2022-05-12 13:55:00,313.85,314.38,313.57,314.0,43811.0,295.8124,296.312,295.5485,295.9538,43811.0
2022-05-12 14:00:00,314.07,314.57,313.85,314.36,26406.0,296.0198,296.4911,295.8124,296.2931,26406.0
2022-05-12 14:05:00,314.18,314.22,313.42,313.44,20115.0,296.1235,296.1612,295.4071,295.426,20115.0
2022-05-12 14:10:00,313.47,313.74,313.29,313.69,36041.0,295.4543,295.7088,295.2846,295.6616,36041.0
2022-05-12 14:15:00,313.64,314.03,313.41,313.95,64802.0,295.6145,295.9821,295.3977,295.9067,64802.0
2022-05-12 14:20:00,313.93,314.33,313.38,313.56,31102.0,295.8878,296.2648,295.3694,295.5391,31102.0
2022-05-12 14:25:00,313.48,314.02,313.29,313.71,41748.0,295.4637,295.9727,295.2846,295.6805,41748.0
2022-05-12 14:30:00,313.67,313.91,312.92,313.22,50593.0,295.6428,295.869,294.9359,295.2186,50593.0
2022-05-12 14:35:00,313.26,313.32,312.81,312.87,31007.0,295.2563,295.3129,294.8322,294.8888,31007.0
2022-05-12 14:40:00,312.86,313.09,312.61,312.97,42064.0,294.8793,295.0961,294.6437,294.983,42064.0
2022-05-12 14:45:00,313.0,313.38,312.81,312.83,56145.0,295.0113,295.3694,294.8322,294.8511,56145.0
2022-05-12 14:50:00,312.68,313.4,312.53,312.98,34233.0,294.7097,295.3883,294.5683,294.9924,34233.0
2022-05-12 14:55:00,313.0,313.24,312.67,312.91,30690.0,295.0113,295.2375,294.7003,294.9265,30690.0
2022-05-12 15:00:00,312.92,313.79,312.75,313.73,49635.0,294.9359,295.7559,294.7757,295.6993,49635.0
2022-05-12 15:05:00,313.76,313.79,312.93,313.14,39519.0,295.7276,295.7559,294.9453,295.1432,39519.0
2022-05-12 15:10:00,313.12,313.18,312.61,313.11,38729.0,295.1244,295.1809,294.6437,295.115,38729.0
2022-05-12 15:15:00,313.12,314.49,313.1,314.29,64533.0,295.1244,296.4157,295.1055,296.2271,64533.0
2022-05-12 15:20:00,314.23,315.65,314.16,315.21,137207.0,296.1706,297.509,296.1046,297.0943,137207.0
2022-05-12 15:25:00,315.2,315.84,314.25,314.37,106511.0,297.0848,297.6881,296.1894,296.3026,106511.0
2022-05-12 15:30:00,314.29,315.66,314.29,315.12,153932.0,296.2271,297.5184,296.2271,297.0094,153932.0
2022-05-12 15:35:00,315.08,315.69,314.66,315.57,126833.0,296.9717,297.5467,296.5759,297.4336,126833.0
2022-05-12 15:40:00,315.61,316.35,315.21,315.56,129788.0,297.4713,298.1688,297.0943,297.4242,129788.0
2022-05-12 15:45:00,315.58,316.32,315.33,315.7,127109.0,297.443,298.1405,297.2074,297.5561,127109.0
2022-05-12 15:50:00,315.81,317.08,315.77,316.13,185444.0,297.6598,298.8568,297.6221,297.9614,185444.0
2022-05-12 15:55:00,316.12,317.83,315.95,317.68,215529.0,297.952,299.5637,297.7917,299.4223,215529.0
2022-05-13 09:30:00,320.14,320.33,319.81,319.9,177648.0,301.7409,301.92,301.4299,301.5147,177648.0
2022-05-13 09:35:00,319.86,320.69,319.5,320.28,92355.0,301.477,302.2593,301.1377,301.8729,92355.0
2022-05-13 09:40:00,320.23,320.62,319.85,320.08,71328.0,301.8258,302.1934,301.4676,301.6844,71328.0
2022-05-13 09:45:00,320.07,320.27,319.38,319.4,66113.0,301.675,301.8635,301.0246,301.0435,66113.0
2022-05-13 09:50:00,319.44,320.59,319.4,320.54,94424.0,301.0812,302.1651,301.0435,302.1179,94424.0
2022-05-13 09:55:00,320.53,320.61,320.06,320.52,65965.0,302.1085,302.1839,301.6655,302.0991,65965.0
2022-05-13 10:00:00,320.54,321.45,320.41,321.36,76751.0,302.1179,302.9756,301.9954,302.8908,76751.0
2022-05-13 10:05:00,321.43,321.5,320.88,321.35,44338.0,302.9568,303.0228,302.4384,302.8814,44338.0
2022-05-13 10:10:00,321.27,321.69,321.08,321.34,72871.0,302.806,303.2019,302.6269,302.872,72871.0
2022-05-13 10:15:00,321.37,321.63,321.14,321.61,53841.0,302.9002,303.1453,302.6835,303.1265,53841.0
2022-05-13 10:20:00,321.68,322.53,321.64,322.49,68971.0,303.1924,303.9936,303.1547,303.9559,68971.0
2022-05-13 10:25:00,322.5,322.78,322.32,322.38,27675.0,303.9653,304.2292,303.7956,303.8522,27675.0
2022-05-13 10:30:00,322.42,322.58,322.26,322.39,25219.0,303.8899,304.0407,303.7391,303.8616,25219.0
2022-05-13 10:35:00,322.39,322.52,322.1,322.16,54477.0,303.8616,303.9842,303.5883,303.6448,54477.0
2022-05-13 10:40:00,322.22,322.22,321.4,321.5,96055.0,303.7014,303.7014,302.9285,303.0228,96055.0
2022-05-13 10:45:00,321.46,321.86,321.13,321.5,98285.0,302.9851,303.3621,302.674,303.0228,98285.0
2022-05-13 10:50:00,321.45,322.2,321.42,322.18,20639.0,302.9756,303.6825,302.9474,303.6637,20639.0
2022-05-13 10:55:00,322.19,322.31,321.95,322.13,29523.0,303.6731,303.7862,303.4469,303.6166,29523.0
2022-05-13 11:00:00,322.1,322.3,321.84,322.06,24410.0,303.5883,303.7768,303.3432,303.5506,24410.0
2022-05-13 11:05:00,322.08,322.37,322.03,322.27,16814.0,303.5694,303.8428,303.5223,303.7485,16814.0
2022-05-13 11:10:00,322.32,322.47,322.13,322.36,28133.0,303.7956,303.937,303.6166,303.8333,28133.0
2022-05-13 11:15:00,322.36,322.41,321.9,322.09,41346.0,303.8333,303.8805,303.3998,303.5789,41346.0
2022-05-13 11:20:00,322.15,322.57,322.11,322.34,20915.0,303.6354,304.0313,303.5977,303.8145,20915.0
2022-05-13 11:25:00,322.37,322.62,322.27,322.55,14035.0,303.8428,304.0784,303.7485,304.0124,14035.0
2022-05-13 11:30:00,322.61,322.72,322.3,322.4,16643.0,304.069,304.1727,303.7768,303.8711,16643.0
2022-05-13 11:35:00,322.4,322.57,322.29,322.49,23362.0,303.8711,304.0313,303.7674,303.9559,23362.0
2022-05-13 11:40:00,322.48,322.48,321.85,322.12,16180.0,303.9465,303.9465,303.3527,303.6071,16180.0
2022-05-13 11:45:00,322.05,322.05,321.73,321.8,23009.0,303.5412,303.5412,303.2396,303.3055,23009.0
2022-05-13 11:50:00,321.82,322.27,321.82,322.25,7858.0,303.3244,303.7485,303.3244,303.7297,7858.0
2022-05-13 11:55:00,322.28,322.3,322.04,322.18,17091.0,303.7579,303.7768,303.5317,303.6637,17091.0
2022-05-13 12:00:00,322.19,322.44,322.06,322.44,15270.0,303.6731,303.9088,303.5506,303.9088,15270.0
2022-05-13 12:05:00,322.43,322.81,322.43,322.78,24611.0,303.8993,304.2575,303.8993,304.2292,24611.0
2022-05-13 12:10:00,322.84,323.03,322.67,322.92,18953.0,304.2858,304.4648,304.1255,304.3612,18953.0
2022-05-13 12:15:00,322.9,322.91,322.64,322.66,18063.0,304.3423,304.3517,304.0973,304.1161,18063.0
2022-05-13 12:20:00,322.64,322.75,322.11,322.23,32507.0,304.0973,304.2009,303.5977,303.7108,32507.0
2022-05-13 12:25:00,322.31,322.31,321.95,322.24,31723.0,303.7862,303.7862,303.4469,303.7202,31723.0
2022-05-13 12:30:00,322.28,322.67,322.28,322.47,21767.0,303.7579,304.1255,303.7579,303.937,21767.0
2022-05-13 12:35:00,322.45,322.58,322.34,322.46,12740.0,303.9182,304.0407,303.8145,303.9276,12740.0
2022-05-13 12:40:00,322.42,322.65,322.3,322.33,18102.0,303.8899,304.1067,303.7768,303.8051,18102.0
2022-05-13 12:45:00,322.34,322.38,321.68,321.68,48631.0,303.8145,303.8522,303.1924,303.1924,48631.0
2022-05-13 12:50:00,321.68,321.74,321.12,321.35,34952.0,303.1924,303.249,302.6646,302.8814,34952.0
2022-05-13 12:55:00,321.42,321.91,321.39,321.83,16489.0,302.9474,303.4092,302.9191,303.3338,16489.0
2022-05-13 13:00:00,321.84,322.12,321.75,322.02,5924.0,303.3432,303.6071,303.2584,303.5129,5924.0
2022-05-13 13:05:00,321.94,321.94,321.53,321.65,10810.0,303.4375,303.4375,303.0511,303.1642,10810.0
2022-05-13 13:10:00,321.61,321.9,321.55,321.8,14436.0,303.1265,303.3998,303.0699,303.3055,14436.0
2022-05-13 13:15:00,321.79,321.81,321.37,321.38,15607.0,303.2961,303.315,302.9002,302.9097,15607.0
2022-05-13 13:20:00,321.47,321.55,321.13,321.5,57659.0,302.9945,303.0699,302.674,303.0228,57659.0
2022-05-13 13:25:00,321.5,321.66,321.13,321.22,15352.0,303.0228,303.1736,302.674,302.7589,15352.0
2022-05-13 13:30:00,321.24,321.46,321.12,321.46,13365.0,302.7777,302.9851,302.6646,302.9851,13365.0
2022-05-13 13:35:00,321.5,321.51,321.0,321.04,16375.0,303.0228,303.0322,302.5515,302.5892,16375.0
2022-05-13 13:40:00,321.01,321.14,320.55,320.7,68830.0,302.5609,302.6835,302.1274,302.2688,68830.0
2022-05-13 13:45:00,320.67,320.92,320.47,320.89,18376.0,302.2405,302.4761,302.052,302.4478,18376.0
2022-05-13 13:50:00,320.76,320.96,320.55,320.75,26100.0,302.3253,302.5138,302.1274,302.3159,26100.0
2022-05-13 13:55:00,320.7,320.76,319.95,320.26,48322.0,302.2688,302.3253,301.5619,301.854,48322.0
2022-05-13 14:00:00,320.23,320.23,319.05,319.19,61962.0,301.8258,301.8258,300.7136,300.8455,61962.0
2022-05-13 14:05:00,319.17,319.8,318.84,319.71,43434.0,300.8267,301.4205,300.5157,301.3357,43434.0
2022-05-13 14:10:00,319.71,319.94,319.44,319.55,30514.0,301.3357,301.5524,301.0812,301.1848,30514.0
2022-05-13 14:15:00,319.55,319.99,319.39,319.98,23567.0,301.1848,301.5996,301.034,301.5901,23567.0
2022-05-13 14:20:00,319.94,319.96,319.36,319.54,16582.0,301.5524,301.5713,301.0058,301.1754,16582.0
2022-05-13 14:25:00,319.6,319.72,319.25,319.58,14222.0,301.232,301.3451,300.9021,301.2131,14222.0
2022-05-13 14:30:00,319.6,320.7,319.6,320.12,47208.0,301.232,302.2688,301.232,301.7221,47208.0
2022-05-13 14:35:00,320.09,320.23,319.63,319.91,21532.0,301.6938,301.8258,301.2602,301.5242,21532.0
2022-05-13 14:40:00,319.84,320.31,319.68,320.28,16458.0,301.4582,301.9012,301.3074,301.8729,16458.0
2022-05-13 14:45:00,320.24,320.27,319.67,319.94,17809.0,301.8352,301.8635,301.2979,301.5524,17809.0
2022-05-13 14:50:00,319.86,321.12,319.85,321.12,22537.0,301.477,302.6646,301.4676,302.6646,22537.0
2022-05-13 14:55:00,321.2,321.23,320.94,321.17,15868.0,302.74,302.7683,302.495,302.7117,15868.0
2022-05-13 15:00:00,321.3,321.55,321.15,321.17,21977.0,302.8343,303.0699,302.6929,302.7117,21977.0
2022-05-13 15:05:00,321.22,321.71,321.2,321.6,14499.0,302.7589,303.2207,302.74,303.117,14499.0
2022-05-13 15:10:00,321.68,322.02,321.64,321.98,83960.0,303.1924,303.5129,303.1547,303.4752,83960.0
2022-05-13 15:15:00,322.0,322.29,321.78,322.07,17827.0,303.494,303.7674,303.2867,303.56,17827.0
2022-05-13 15:20:00,322.05,322.32,321.81,322.23,31077.0,303.5412,303.7956,303.315,303.7108,31077.0
2022-05-13 15:25:00,322.22,322.6,322.11,322.58,20975.0,303.7014,304.0596,303.5977,304.0407,20975.0
2022-05-13 15:30:00,322.56,322.74,321.48,321.59,76835.0,304.0219,304.1915,303.0039,303.1076,76835.0
2022-05-13 15:35:00,321.59,322.12,321.24,321.82,47180.0,303.1076,303.6071,302.7777,303.3244,47180.0
2022-05-13 15:40:00,321.77,322.36,321.7,322.2,76965.0,303.2773,303.8333,303.2113,303.6825,76965.0
2022-05-13 15:45:00,322.2,322.51,321.61,322.03,62462.0,303.6825,303.9747,303.1265,303.5223,62462.0
2022-05-13 15:50:00,322.06,322.39,321.11,321.84,105765.0,303.5506,303.8616,302.6552,303.3432,105765.0
2022-05-13 15:55:00,321.78,322.35,321.57,322.25,160356.0,303.2867,303.8239,303.0888,303.7297,160356.0
2022-05-16 09:30:00,321.61,322.05,321.41,321.8,277355.0,303.1265,303.5412,302.9379,303.3055,277355.0
2022-05-16 09:35:00,321.78,322.28,321.32,322.11,85242.0,303.2867,303.7579,302.8531,303.5977,85242.0
2022-05-16 09:40:00,322.3,322.35,320.92,320.97,59967.0,303.7768,303.8239,302.4761,302.5232,59967.0
2022-05-16 09:45:00,320.85,321.05,319.91,320.08,74174.0,302.4101,302.5986,301.5242,301.6844,74174.0
2022-05-16 09:50:00,320.09,320.68,319.69,320.6,68744.0,301.6938,302.2499,301.3168,302.1745,68744.0
2022-05-16 09:55:00,320.64,320.97,320.36,320.48,37522.0,302.2122,302.5232,301.9483,302.0614,37522.0
2022-05-16 10:00:00,320.36,320.63,319.88,320.32,42506.0,301.9483,302.2028,301.4959,301.9106,42506.0
2022-05-16 10:05:00,320.37,321.12,320.27,321.09,31730.0,301.9577,302.6646,301.8635,302.6363,31730.0
2022-05-16 10:10:00,321.14,321.69,320.92,321.13,33865.0,302.6835,303.2019,302.4761,302.674,33865.0
2022-05-16 10:15:00,321.14,321.64,321.13,321.53,27014.0,302.6835,303.1547,302.674,303.0511,27014.0
2022-05-16 10:20:00,321.62,321.99,321.54,321.68,26543.0,303.1359,303.4846,303.0605,303.1924,26543.0
2022-05-16 10:25:00,321.72,322.42,321.48,322.33,32078.0,303.2301,303.8899,303.0039,303.8051,32078.0
2022-05-16 10:30:00,322.37,322.38,321.36,321.56,32216.0,303.8428,303.8522,302.8908,303.0793,32216.0
2022-05-16 10:35:00,321.55,321.95,321.4,321.92,23134.0,303.0699,303.4469,302.9285,303.4186,23134.0
2022-05-16 10:40:00,321.84,321.95,321.35,321.75,36736.0,303.3432,303.4469,302.8814,303.2584,36736.0
2022-05-16 10:45:00,321.8,321.8,320.77,320.77,34862.0,303.3055,303.3055,302.3347,302.3347,34862.0
2022-05-16 10:50:00,320.76,321.01,320.55,320.74,23215.0,302.3253,302.5609,302.1274,302.3065,23215.0
2022-05-16 10:55:00,320.69,320.91,320.53,320.77,20216.0,302.2593,302.4667,302.1085,302.3347,20216.0
2022-05-16 11:00:00,320.68,321.0,320.45,320.87,20146.0,302.2499,302.5515,302.0331,302.429,20146.0
2022-05-16 11:05:00,320.78,321.08,320.37,321.06,43409.0,302.3442,302.6269,301.9577,302.6081,43409.0
2022-05-16 11:10:00,320.99,321.23,320.86,321.06,30809.0,302.5421,302.7683,302.4196,302.6081,30809.0
2022-05-16 11:15:00,321.03,321.58,321.02,321.28,30139.0,302.5798,303.0982,302.5704,302.8154,30139.0
2022-05-16 11:20:00,321.27,321.27,320.94,321.15,27589.0,302.806,302.806,302.495,302.6929,27589.0
2022-05-16 11:25:00,321.1,321.4,320.97,321.29,29877.0,302.6458,302.9285,302.5232,302.8248,29877.0
2022-05-16 11:30:00,321.23,321.7,320.87,321.7,33786.0,302.7683,303.2113,302.429,303.2113,33786.0
2022-05-16 11:35:00,321.7,321.89,320.83,321.79,31304.0,303.2113,303.3904,302.3913,303.2961,31304.0
2022-05-16 11:40:00,321.84,322.34,321.34,322.29,36258.0,303.3432,303.8145,302.872,303.7674,36258.0
2022-05-16 11:45:00,322.28,322.51,322.12,322.43,31176.0,303.7579,303.9747,303.6071,303.8993,31176.0
2022-05-16 11:50:00,322.46,322.93,322.16,322.92,44728.0,303.9276,304.3706,303.6448,304.3612,44728.0
2022-05-16 11:55:00,322.97,323.06,322.72,322.86,26716.0,304.4083,304.4931,304.1727,304.3046,26716.0
2022-05-16 12:00:00,322.85,323.21,322.83,322.94,22501.0,304.2952,304.6345,304.2763,304.38,22501.0
2022-05-16 12:05:00,322.92,322.96,322.3,322.57,29405.0,304.3612,304.3989,303.7768,304.0313,29405.0
2022-05-16 12:10:00,322.57,322.62,322.27,322.29,11267.0,304.0313,304.0784,303.7485,303.7674,11267.0
2022-05-16 12:15:00,322.36,322.37,322.06,322.34,13380.0,303.8333,303.8428,303.5506,303.8145,13380.0
2022-05-16 12:20:00,322.3,322.38,322.12,322.19,12530.0,303.7768,303.8522,303.6071,303.6731,12530.0
2022-05-16 12:25:00,322.21,322.5,322.03,322.49,10731.0,303.692,303.9653,303.5223,303.9559,10731.0
2022-05-16 12:30:00,322.38,322.58,322.22,322.46,27342.0,303.8522,304.0407,303.7014,303.9276,27342.0
2022-05-16 12:35:00,322.53,322.86,322.06,322.1,23994.0,303.9936,304.3046,303.5506,303.5883,23994.0
2022-05-16 12:40:00,322.11,322.21,321.89,321.95,14155.0,303.5977,303.692,303.3904,303.4469,14155.0
2022-05-16 12:45:00,321.94,322.53,321.82,322.49,31837.0,303.4375,303.9936,303.3244,303.9559,31837.0
2022-05-16 12:50:00,322.54,322.56,322.0,322.06,19219.0,304.003,304.0219,303.494,303.5506,19219.0
2022-05-16 12:55:00,322.0,322.26,321.91,322.2,18249.0,303.494,303.7391,303.4092,303.6825,18249.0
2022-05-16 13:00:00,322.13,322.43,321.91,322.43,18157.0,303.6166,303.8993,303.4092,303.8993,18157.0
2022-05-16 13:05:00,322.47,323.01,322.36,323.0,36282.0,303.937,304.446,303.8333,304.4366,36282.0
2022-05-16 13:10:00,323.0,323.58,322.85,323.47,43189.0,304.4366,304.9832,304.2952,304.8796,43189.0
2022-05-16 13:15:00,323.46,323.58,322.92,322.97,29985.0,304.8701,304.9832,304.3612,304.4083,29985.0
2022-05-16 13:20:00,322.93,323.94,322.93,323.72,32143.0,304.3706,305.3225,304.3706,305.1152,32143.0
2022-05-16 13:25:00,323.73,324.26,323.63,324.24,129773.0,305.1246,305.6242,305.0304,305.6053,129773.0
2022-05-16 13:30:00,324.29,324.52,324.28,324.36,34678.0,305.6524,305.8692,305.643,305.7184,34678.0
2022-05-16 13:35:00,324.38,324.5,324.08,324.17,32456.0,305.7373,305.8504,305.4545,305.5393,32456.0
2022-05-16 13:40:00,324.13,324.54,323.79,324.31,34178.0,305.5016,305.8881,305.1812,305.6713,34178.0
2022-05-16 13:45:00,324.3,324.38,323.85,323.9,96248.0,305.6619,305.7373,305.2377,305.2848,96248.0
2022-05-16 13:50:00,323.91,324.19,323.83,323.92,22960.0,305.2943,305.5582,305.2189,305.3037,22960.0
2022-05-16 13:55:00,323.93,324.19,323.87,324.06,16345.0,305.3131,305.5582,305.2566,305.4356,16345.0
2022-05-16 14:00:00,324.09,324.26,323.77,324.23,26691.0,305.4639,305.6242,305.1623,305.5959,26691.0
2022-05-16 14:05:00,324.25,324.67,324.21,324.54,50159.0,305.6147,306.0106,305.577,305.8881,50159.0
2022-05-16 14:10:00,324.51,324.54,324.17,324.25,13862.0,305.8598,305.8881,305.5393,305.6147,13862.0
2022-05-16 14:15:00,324.28,324.48,324.13,324.35,9071.0,305.643,305.8315,305.5016,305.709,9071.0
2022-05-16 14:20:00,324.32,324.69,324.27,324.62,14928.0,305.6807,306.0294,305.6336,305.9635,14928.0
2022-05-16 14:25:00,324.64,325.25,324.52,325.2,38109.0,305.9823,306.5573,305.8692,306.5101,38109.0
2022-05-16 14:30:00,325.25,325.57,325.19,325.34,54100.0,306.5573,306.8589,306.5007,306.6421,54100.0
2022-05-16 14:35:00,325.3,325.34,324.97,325.15,28000.0,306.6044,306.6421,306.2933,306.463,28000.0
2022-05-16 14:40:00,325.19,325.36,324.9,324.96,41317.0,306.5007,306.6609,306.2274,306.2839,41317.0
2022-05-16 14:45:00,324.97,325.02,324.51,324.55,24627.0,306.2933,306.3405,305.8598,305.8975,24627.0
2022-05-16 14:50:00,324.58,324.89,324.46,324.63,32682.0,305.9258,306.2179,305.8127,305.9729,32682.0
2022-05-16 14:55:00,324.61,324.92,324.55,324.76,13366.0,305.954,306.2462,305.8975,306.0954,13366.0
2022-05-16 15:00:00,324.76,324.93,324.61,324.93,11233.0,306.0954,306.2556,305.954,306.2556,11233.0
2022-05-16 15:05:00,324.92,325.07,324.61,324.61,19240.0,306.2462,306.3876,305.954,305.954,19240.0
2022-05-16 15:10:00,324.4,324.4,323.69,323.78,34521.0,305.7561,305.7561,305.0869,305.1717,34521.0
2022-05-16 15:15:00,323.74,324.0,323.38,323.68,15907.0,305.134,305.3791,304.7947,305.0775,15907.0
2022-05-16 15:20:00,323.56,323.64,323.12,323.31,25822.0,304.9644,305.0398,304.5497,304.7288,25822.0
2022-05-16 15:25:00,323.36,323.56,323.25,323.28,20334.0,304.7759,304.9644,304.6722,304.7005,20334.0
2022-05-16 15:30:00,323.29,323.47,322.79,322.88,31597.0,304.7099,304.8796,304.2386,304.3235,31597.0
2022-05-16 15:35:00,322.82,323.02,322.39,322.83,53804.0,304.2669,304.4554,303.8616,304.2763,53804.0
2022-05-16 15:40:00,322.87,323.05,322.47,322.51,38074.0,304.314,304.4837,303.937,303.9747,38074.0
2022-05-16 15:45:00,322.49,322.64,322.21,322.59,47870.0,303.9559,304.0973,303.692,304.0501,47870.0
2022-05-16 15:50:00,322.63,323.24,322.63,322.81,65341.0,304.0878,304.6628,304.0878,304.2575,65341.0
2022-05-16 15:55:00,322.89,322.93,322.15,322.84,124747.0,304.3329,304.3706,303.6354,304.2858,124747.0
2022-05-17 09:30:00,326.85,327.04,325.85,326.29,218231.0,308.0653,308.2444,307.1228,307.5375,218231.0
2022-05-17 09:35:00,326.27,326.3,325.42,325.59,89272.0,307.5186,307.5469,306.7175,306.8777,89272.0
2022-05-17 09:40:00,325.63,326.17,325.41,325.82,84330.0,306.9154,307.4244,306.7081,307.0945,84330.0
2022-05-17 09:45:00,325.81,326.03,325.44,325.45,62157.0,307.0851,307.2924,306.7363,306.7458,62157.0
2022-05-17 09:50:00,325.47,325.86,325.08,325.15,49134.0,306.7646,307.1322,306.397,306.463,49134.0
2022-05-17 09:55:00,325.19,325.78,324.93,325.77,37830.0,306.5007,307.0568,306.2556,307.0474,37830.0
2022-05-17 10:00:00,325.76,326.34,325.76,326.1,51138.0,307.0379,307.5846,307.0379,307.3584,51138.0
2022-05-17 10:05:00,326.2,326.25,325.44,325.53,32504.0,307.4527,307.4998,306.7363,306.8212,32504.0
2022-05-17 10:10:00,325.55,325.58,325.27,325.55,34707.0,306.84,306.8683,306.5761,306.84,34707.0
2022-05-17 10:15:00,325.6,325.8,325.45,325.66,21852.0,306.8871,307.0756,306.7458,306.9437,21852.0
2022-05-17 10:20:00,325.64,325.83,325.19,325.36,23147.0,306.9248,307.1039,306.5007,306.6609,23147.0
2022-05-17 10:25:00,325.52,325.56,324.51,324.62,39675.0,306.8117,306.8494,305.8598,305.9635,39675.0
2022-05-17 10:30:00,324.66,324.97,324.58,324.61,18935.0,306.0012,306.2933,305.9258,305.954,18935.0
2022-05-17 10:35:00,324.63,324.65,324.21,324.27,34550.0,305.9729,305.9917,305.577,305.6336,34550.0
2022-05-17 10:40:00,324.21,324.25,323.89,324.01,60445.0,305.577,305.6147,305.2754,305.3885,60445.0
2022-05-17 10:45:00,323.97,324.0,323.46,323.93,37049.0,305.3508,305.3791,304.8701,305.3131,37049.0
2022-05-17 10:50:00,323.93,324.0,323.64,323.9,16566.0,305.3131,305.3791,305.0398,305.2848,16566.0
2022-05-17 10:55:00,323.87,324.28,323.87,324.26,25436.0,305.2566,305.643,305.2566,305.6242,25436.0
2022-05-17 11:00:00,324.31,324.66,324.27,324.66,15713.0,305.6713,306.0012,305.6336,306.0012,15713.0
2022-05-17 11:05:00,324.63,324.69,324.36,324.49,13205.0,305.9729,306.0294,305.7184,305.8409,13205.0
2022-05-17 11:10:00,324.45,324.49,324.35,324.35,9249.0,305.8032,305.8409,305.709,305.709,9249.0
2022-05-17 11:15:00,324.41,324.62,324.05,324.52,12832.0,305.7655,305.9635,305.4262,305.8692,12832.0
2022-05-17 11:20:00,324.41,324.69,324.37,324.57,12675.0,305.7655,306.0294,305.7278,305.9163,12675.0
2022-05-17 11:25:00,324.69,325.06,324.51,324.9,12232.0,306.0294,306.3782,305.8598,306.2274,12232.0
2022-05-17 11:30:00,325.02,325.43,325.02,325.33,23436.0,306.3405,306.7269,306.3405,306.6327,23436.0
2022-05-17 11:35:00,325.3,325.36,325.05,325.19,21942.0,306.6044,306.6609,306.3688,306.5007,21942.0
2022-05-17 11:40:00,325.12,325.36,324.9,324.9,9567.0,306.4347,306.6609,306.2274,306.2274,9567.0
2022-05-17 11:45:00,325.02,325.02,324.6,324.92,10890.0,306.3405,306.3405,305.9446,306.2462,10890.0
2022-05-17 11:50:00,324.73,325.11,324.73,325.09,4917.0,306.0671,306.4253,306.0671,306.4065,4917.0
2022-05-17 11:55:00,325.03,325.03,324.84,324.96,4673.0,306.3499,306.3499,306.1708,306.2839,4673.0
2022-05-17 12:00:00,324.86,324.99,324.7,324.89,4208.0,306.1897,306.3122,306.0389,306.2179,4208.0
2022-05-17 12:05:00,324.86,324.86,324.28,324.67,11531.0,306.1897,306.1897,305.643,306.0106,11531.0
2022-05-17 12:10:00,324.41,324.74,324.3,324.68,8111.0,305.7655,306.0766,305.6619,306.02,8111.0
2022-05-17 12:15:00,324.69,325.1,324.68,325.1,13454.0,306.0294,306.4159,306.02,306.4159,13454.0
2022-05-17 12:20:00,325.02,325.24,325.0,325.21,7133.0,306.3405,306.5478,306.3216,306.5196,7133.0
2022-05-17 12:25:00,325.19,325.56,325.19,325.37,9457.0,306.5007,306.8494,306.5007,306.6704,9457.0
2022-05-17 12:30:00,325.36,325.61,325.2,325.52,9901.0,306.6609,306.8966,306.5101,306.8117,9901.0
2022-05-17 12:35:00,325.6,325.77,325.57,325.69,5339.0,306.8871,307.0474,306.8589,306.972,5339.0
2022-05-17 12:40:00,325.63,325.93,325.58,325.87,6153.0,306.9154,307.1982,306.8683,307.1416,6153.0
2022-05-17 12:45:00,325.88,326.26,325.84,326.12,18154.0,307.151,307.5092,307.1133,307.3773,18154.0
2022-05-17 12:50:00,326.07,326.15,325.79,325.8,15922.0,307.3301,307.4055,307.0662,307.0756,15922.0
2022-05-17 12:55:00,325.88,325.99,325.79,325.95,8531.0,307.151,307.2547,307.0662,307.217,8531.0
2022-05-17 13:00:00,325.95,325.96,325.41,325.81,12582.0,307.217,307.2265,306.7081,307.0851,12582.0
2022-05-17 13:05:00,326.01,326.18,325.95,326.01,10009.0,307.2736,307.4338,307.217,307.2736,10009.0
2022-05-17 13:10:00,326.01,326.39,325.97,326.28,7760.0,307.2736,307.6317,307.2359,307.5281,7760.0
2022-05-17 13:15:00,326.32,326.54,326.32,326.4,9864.0,307.5658,307.7731,307.5658,307.6412,9864.0
2022-05-17 13:20:00,326.4,326.44,326.0,326.01,14367.0,307.6412,307.6789,307.2642,307.2736,14367.0
2022-05-17 13:25:00,326.03,326.19,325.88,325.93,10240.0,307.2924,307.4432,307.151,307.1982,10240.0
2022-05-17 13:30:00,325.94,326.21,325.94,326.19,4353.0,307.2076,307.4621,307.2076,307.4432,4353.0
2022-05-17 13:35:00,326.17,326.39,326.11,326.33,5092.0,307.4244,307.6317,307.3678,307.5752,5092.0
2022-05-17 13:40:00,326.32,326.41,326.15,326.31,14894.0,307.5658,307.6506,307.4055,307.5563,14894.0
2022-05-17 13:45:00,326.18,326.23,325.96,326.22,11686.0,307.4338,307.4809,307.2265,307.4715,11686.0
2022-05-17 13:50:00,326.21,326.25,326.12,326.12,9521.0,307.4621,307.4998,307.3773,307.3773,9521.0
2022-05-17 13:55:00,326.15,326.28,325.84,325.92,45051.0,307.4055,307.5281,307.1133,307.1887,45051.0
2022-05-17 14:00:00,325.92,326.05,325.49,325.62,27466.0,307.1887,307.3113,306.7835,306.906,27466.0
2022-05-17 14:05:00,325.7,326.6,325.68,326.55,30488.0,306.9814,307.8297,306.9625,307.7825,30488.0
2022-05-17 14:10:00,326.5,326.5,324.86,325.22,104324.0,307.7354,307.7354,306.1897,306.529,104324.0
2022-05-17 14:15:00,325.21,325.46,324.85,325.1,44734.0,306.5196,306.7552,306.1802,306.4159,44734.0
2022-05-17 14:20:00,325.09,325.1,323.93,324.59,69273.0,306.4065,306.4159,305.3131,305.9352,69273.0
2022-05-17 14:25:00,324.63,325.2,324.42,324.8,32326.0,305.9729,306.5101,305.775,306.1331,32326.0
2022-05-17 14:30:00,324.68,325.19,324.4,324.47,31771.0,306.02,306.5007,305.7561,305.8221,31771.0
2022-05-17 14:35:00,324.33,325.34,324.15,325.32,30209.0,305.6901,306.6421,305.5205,306.6232,30209.0
2022-05-17 14:40:00,325.31,326.06,325.28,325.93,51895.0,306.6138,307.3207,306.5855,307.1982,51895.0
2022-05-17 14:45:00,326.0,326.83,325.85,326.76,44015.0,307.2642,308.0465,307.1228,307.9805,44015.0
2022-05-17 14:50:00,326.76,326.91,326.45,326.52,43096.0,307.9805,308.1219,307.6883,307.7543,43096.0
2022-05-17 14:55:00,326.59,326.78,326.32,326.56,67335.0,307.8202,307.9993,307.5658,307.792,67335.0
2022-05-17 15:00:00,326.58,327.17,326.5,326.98,41594.0,307.8108,308.3669,307.7354,308.1878,41594.0
2022-05-17 15:05:00,327.03,327.37,326.74,326.94,115877.0,308.235,308.5554,307.9616,308.1501,115877.0
2022-05-17 15:10:00,326.92,326.97,326.61,326.76,29534.0,308.1313,308.1784,307.8391,307.9805,29534.0
2022-05-17 15:15:00,326.8,326.99,326.67,326.9,20779.0,308.0182,308.1973,307.8956,308.1124,20779.0
2022-05-17 15:20:00,326.91,327.13,326.7,326.88,28369.0,308.1219,308.3292,307.9239,308.0936,28369.0
2022-05-17 15:25:00,326.92,327.11,326.87,326.97,24595.0,308.1313,308.3104,308.0842,308.1784,24595.0
2022-05-17 15:30:00,327.02,327.19,326.68,326.82,55313.0,308.2255,308.3858,307.9051,308.037,55313.0
2022-05-17 15:35:00,326.92,327.06,326.61,326.63,13895.0,308.1313,308.2632,307.8391,307.8579,13895.0
2022-05-17 15:40:00,326.63,327.07,326.45,326.84,25078.0,307.8579,308.2727,307.6883,308.0559,25078.0
2022-05-17 15:45:00,326.8,326.8,326.06,326.22,68045.0,308.0182,308.0182,307.3207,307.4715,68045.0
2022-05-17 15:50:00,326.27,326.62,326.19,326.51,84894.0,307.5186,307.8485,307.4432,307.7448,84894.0
2022-05-17 15:55:00,326.45,327.04,326.36,326.99,102261.0,307.6883,308.2444,307.6035,308.1973,102261.0
2022-05-18 09:30:00,324.21,324.39,323.5,323.57,100300.0,305.577,305.7467,304.9078,304.9738,100300.0
2022-05-18 09:35:00,323.49,324.14,323.11,323.17,66742.0,304.8984,305.511,304.5402,304.5968,66742.0
2022-05-18 09:40:00,323.15,323.34,322.93,323.05,51145.0,304.5779,304.757,304.3706,304.4837,51145.0
2022-05-18 09:45:00,322.99,323.3,322.91,323.07,67450.0,304.4271,304.7193,304.3517,304.5025,67450.0
2022-05-18 09:50:00,323.18,323.18,322.52,322.6,20796.0,304.6062,304.6062,303.9842,304.0596,20796.0
2022-05-18 09:55:00,322.57,322.63,322.25,322.5,25935.0,304.0313,304.0878,303.7297,303.9653,25935.0
2022-05-18 10:00:00,322.48,322.74,322.32,322.53,31371.0,303.9465,304.1915,303.7956,303.9936,31371.0
2022-05-18 10:05:00,322.55,322.76,322.04,322.07,34938.0,304.0124,304.2104,303.5317,303.56,34938.0
2022-05-18 10:10:00,322.03,322.57,321.97,322.56,29845.0,303.5223,304.0313,303.4658,304.0219,29845.0
2022-05-18 10:15:00,322.57,322.69,322.32,322.45,23317.0,304.0313,304.1444,303.7956,303.9182,23317.0
2022-05-18 10:20:00,322.38,322.66,322.08,322.38,29674.0,303.8522,304.1161,303.5694,303.8522,29674.0
2022-05-18 10:25:00,322.38,322.5,321.57,321.57,22734.0,303.8522,303.9653,303.0888,303.0888,22734.0
2022-05-18 10:30:00,321.57,321.86,321.45,321.73,18057.0,303.0888,303.3621,302.9756,303.2396,18057.0
2022-05-18 10:35:00,321.74,321.78,321.57,321.77,16521.0,303.249,303.2867,303.0888,303.2773,16521.0
2022-05-18 10:40:00,321.75,321.9,321.54,321.84,13052.0,303.2584,303.3998,303.0605,303.3432,13052.0
2022-05-18 10:45:00,321.75,322.11,321.62,321.85,18438.0,303.2584,303.5977,303.1359,303.3527,18438.0
2022-05-18 10:50:00,321.85,321.85,321.46,321.55,24999.0,303.3527,303.3527,302.9851,303.0699,24999.0
2022-05-18 10:55:00,321.53,321.81,321.37,321.69,18979.0,303.0511,303.315,302.9002,303.2019,18979.0
2022-05-18 11:00:00,321.57,321.61,321.03,321.11,31704.0,303.0888,303.1265,302.5798,302.6552,31704.0
2022-05-18 11:05:00,321.14,321.18,320.67,320.74,39319.0,302.6835,302.7212,302.2405,302.3065,39319.0
2022-05-18 11:10:00,320.69,320.69,320.35,320.56,19733.0,302.2593,302.2593,301.9389,302.1368,19733.0
2022-05-18 11:15:00,320.53,320.55,319.85,320.16,50264.0,302.1085,302.1274,301.4676,301.7598,50264.0
2022-05-18 11:20:00,320.11,320.11,319.53,319.6,37276.0,301.7127,301.7127,301.166,301.232,37276.0
2022-05-18 11:25:00,319.63,319.97,319.4,319.52,30342.0,301.2602,301.5807,301.0435,301.1566,30342.0
2022-05-18 11:30:00,319.56,319.89,319.2,319.89,39014.0,301.1943,301.5053,300.855,301.5053,39014.0
2022-05-18 11:35:00,319.9,320.16,319.75,319.78,26690.0,301.5147,301.7598,301.3734,301.4016,26690.0
2022-05-18 11:40:00,319.73,320.11,319.69,320.1,29929.0,301.3545,301.7127,301.3168,301.7032,29929.0
2022-05-18 11:45:00,320.1,320.1,319.51,319.69,19874.0,301.7032,301.7032,301.1471,301.3168,19874.0
2022-05-18 11:50:00,319.68,319.8,318.97,318.97,38583.0,301.3074,301.4205,300.6382,300.6382,38583.0
2022-05-18 11:55:00,318.98,319.35,318.97,319.17,18119.0,300.6476,300.9963,300.6382,300.8267,18119.0
2022-05-18 12:00:00,319.14,319.3,318.97,319.1,24273.0,300.7984,300.9492,300.6382,300.7607,24273.0
2022-05-18 12:05:00,319.1,319.11,318.63,318.83,23500.0,300.7607,300.7701,300.3177,300.5062,23500.0
2022-05-18 12:10:00,318.82,318.94,318.56,318.88,18978.0,300.4968,300.6099,300.2517,300.5534,18978.0
2022-05-18 12:15:00,318.9,319.38,318.83,319.01,30946.0,300.5722,301.0246,300.5062,300.6759,30946.0
2022-05-18 12:20:00,319.11,319.11,318.44,318.48,24922.0,300.7701,300.7701,300.1386,300.1763,24922.0
2022-05-18 12:25:00,318.43,318.75,318.37,318.66,9743.0,300.1292,300.4308,300.0727,300.346,9743.0
2022-05-18 12:30:00,318.56,318.94,318.44,318.94,15593.0,300.2517,300.6099,300.1386,300.6099,15593.0
2022-05-18 12:35:00,318.96,319.13,318.7,319.04,20046.0,300.6288,300.789,300.3837,300.7042,20046.0
2022-05-18 12:40:00,319.04,319.04,318.63,318.67,12430.0,300.7042,300.7042,300.3177,300.3554,12430.0
2022-05-18 12:45:00,318.67,319.17,318.59,319.13,22815.0,300.3554,300.8267,300.28,300.789,22815.0
2022-05-18 12:50:00,319.16,319.38,319.11,319.33,22090.0,300.8173,301.0246,300.7701,300.9775,22090.0
2022-05-18 12:55:00,319.35,319.41,319.1,319.4,15964.0,300.9963,301.0529,300.7607,301.0435,15964.0
2022-05-18 13:00:00,319.33,319.33,318.8,318.87,26214.0,300.9775,300.9775,300.4779,300.5439,26214.0
2022-05-18 13:05:00,318.8,318.8,317.86,317.96,25353.0,300.4779,300.4779,299.592,299.6862,25353.0
2022-05-18 13:10:00,317.92,317.99,317.56,317.65,25392.0,299.6485,299.7145,299.3092,299.394,25392.0
2022-05-18 13:15:00,317.59,317.7,317.19,317.23,33373.0,299.3375,299.4412,298.9605,298.9982,33373.0
2022-05-18 13:20:00,317.24,317.64,317.24,317.29,32726.0,299.0076,299.3846,299.0076,299.0547,32726.0
2022-05-18 13:25:00,317.3,317.5,317.16,317.46,23130.0,299.0642,299.2527,298.9322,299.215,23130.0
2022-05-18 13:30:00,317.41,317.56,317.26,317.56,23252.0,299.1678,299.3092,299.0265,299.3092,23252.0
2022-05-18 13:35:00,317.55,317.71,317.43,317.6,20067.0,299.2998,299.4506,299.1867,299.3469,20067.0
2022-05-18 13:40:00,317.64,317.64,316.7,316.79,22241.0,299.3846,299.3846,298.4986,298.5835,22241.0
2022-05-18 13:45:00,316.82,316.91,316.25,316.29,29927.0,298.6117,298.6966,298.0745,298.1122,29927.0
2022-05-18 13:50:00,316.34,316.4,316.03,316.28,27143.0,298.1593,298.2159,297.8671,298.1028,27143.0
2022-05-18 13:55:00,316.29,316.36,315.96,316.28,33763.0,298.1122,298.1782,297.8012,298.1028,33763.0
2022-05-18 14:00:00,316.28,316.49,316.15,316.37,23162.0,298.1028,298.3007,297.9803,298.1876,23162.0
2022-05-18 14:05:00,316.38,316.52,316.08,316.48,20851.0,298.197,298.329,297.9143,298.2913,20851.0
2022-05-18 14:10:00,316.55,316.68,316.06,316.16,21591.0,298.3573,298.4798,297.8954,297.9897,21591.0
2022-05-18 14:15:00,316.18,316.75,315.83,316.58,40433.0,298.0085,298.5458,297.6786,298.3855,40433.0
2022-05-18 14:20:00,316.56,316.8,316.31,316.54,19105.0,298.3667,298.5929,298.1311,298.3478,19105.0
2022-05-18 14:25:00,316.59,316.95,316.58,316.86,18035.0,298.395,298.7343,298.3855,298.6494,18035.0
2022-05-18 14:30:00,316.93,316.97,316.13,316.22,31339.0,298.7154,298.7531,297.9614,298.0462,31339.0
2022-05-18 14:35:00,316.22,316.23,315.63,315.98,39050.0,298.0462,298.0557,297.4901,297.82,39050.0
2022-05-18 14:40:00,315.99,316.28,315.64,315.8,23620.0,297.8294,298.1028,297.4996,297.6504,23620.0
2022-05-18 14:45:00,315.85,316.09,315.31,316.0,39565.0,297.6975,297.9237,297.1885,297.8389,39565.0
2022-05-18 14:50:00,315.89,316.11,315.6,315.74,24272.0,297.7352,297.9425,297.4619,297.5938,24272.0
2022-05-18 14:55:00,315.7,316.03,315.36,315.44,41646.0,297.5561,297.8671,297.2357,297.3111,41646.0
2022-05-18 15:00:00,315.44,315.86,315.35,315.45,22427.0,297.3111,297.7069,297.2262,297.3205,22427.0
2022-05-18 15:05:00,315.43,315.85,315.35,315.35,19589.0,297.3016,297.6975,297.2262,297.2262,19589.0
2022-05-18 15:10:00,315.4,315.78,315.25,315.25,42714.0,297.2734,297.6315,297.132,297.132,42714.0
2022-05-18 15:15:00,315.23,315.68,315.22,315.45,36121.0,297.1131,297.5373,297.1037,297.3205,36121.0
2022-05-18 15:20:00,315.44,315.7,314.81,314.85,50175.0,297.3111,297.5561,296.7173,296.755,50175.0
2022-05-18 15:25:00,314.89,314.91,314.48,314.58,44483.0,296.7927,296.8115,296.4062,296.5005,44483.0
2022-05-18 15:30:00,314.56,314.81,314.43,314.55,48301.0,296.4816,296.7173,296.3591,296.4722,48301.0
2022-05-18 15:35:00,314.52,315.84,314.46,315.61,105829.0,296.4439,297.6881,296.3874,297.4713,105829.0
2022-05-18 15:40:00,315.59,315.76,314.76,314.95,58105.0,297.4524,297.6127,296.6701,296.8492,58105.0
2022-05-18 15:45:00,314.93,315.16,314.53,314.74,67851.0,296.8304,297.0471,296.4534,296.6513,67851.0
2022-05-18 15:50:00,314.68,315.35,314.51,314.67,125214.0,296.5947,297.2262,296.4345,296.5853,125214.0
2022-05-18 15:55:00,314.68,315.75,314.65,315.62,251018.0,296.5947,297.6032,296.5665,297.4807,251018.0
2022-05-19 09:30:00,312.03,313.76,311.9,313.5,180294.0,294.097,295.7276,293.9745,295.4826,180294.0
2022-05-19 09:35:00,313.66,314.34,313.19,313.43,72045.0,295.6334,296.2743,295.1904,295.4166,72045.0
2022-05-19 09:40:00,313.39,313.69,311.92,312.05,79708.0,295.3789,295.6616,293.9934,294.1159,79708.0
2022-05-19 09:45:00,312.09,312.15,310.96,311.22,74306.0,294.1536,294.2101,293.0885,293.3336,74306.0
2022-05-19 09:50:00,311.17,311.53,310.83,311.38,69720.0,293.2865,293.6258,292.966,293.4844,69720.0
2022-05-19 09:55:00,311.31,312.11,310.94,311.42,68940.0,293.4184,294.1724,293.0697,293.5221,68940.0
2022-05-19 10:00:00,311.4,313.21,311.06,312.8,90827.0,293.5032,295.2092,293.1828,294.8228,90827.0
2022-05-19 10:05:00,312.79,312.85,312.05,312.36,37995.0,294.8134,294.8699,294.1159,294.4081,37995.0
2022-05-19 10:10:00,312.38,313.17,312.27,312.68,30853.0,294.4269,295.1715,294.3232,294.7097,30853.0
2022-05-19 10:15:00,312.71,313.37,312.5,313.0,18719.0,294.738,295.36,294.54,295.0113,18719.0
2022-05-19 10:20:00,312.96,313.86,312.96,313.4,34404.0,294.9736,295.8219,294.9736,295.3883,34404.0
2022-05-19 10:25:00,313.32,313.39,312.14,312.71,34260.0,295.3129,295.3789,294.2007,294.738,34260.0
2022-05-19 10:30:00,312.4,312.98,311.91,312.91,48868.0,294.4458,294.9924,293.9839,294.9265,48868.0
2022-05-19 10:35:00,312.92,313.18,311.76,312.22,35136.0,294.9359,295.1809,293.8426,294.2761,35136.0
2022-05-19 10:40:00,312.1,312.14,311.54,312.01,22795.0,294.163,294.2007,293.6352,294.0782,22795.0
2022-05-19 10:45:00,311.82,312.31,311.5,311.74,31311.0,293.8991,294.3609,293.5975,293.8237,31311.0
2022-05-19 10:50:00,311.74,312.43,311.32,312.39,48825.0,293.8237,294.474,293.4278,294.4363,48825.0
2022-05-19 10:55:00,312.44,312.74,311.88,312.07,27530.0,294.4835,294.7662,293.9557,294.1347,27530.0
2022-05-19 11:00:00,312.09,312.65,312.01,312.31,20293.0,294.1536,294.6814,294.0782,294.3609,20293.0
2022-05-19 11:05:00,312.35,312.42,311.48,312.09,21819.0,294.3986,294.4646,293.5786,294.1536,21819.0
2022-05-19 11:10:00,312.07,312.71,311.8,311.84,16737.0,294.1347,294.738,293.8803,293.918,16737.0
2022-05-19 11:15:00,311.64,312.28,311.49,312.28,51369.0,293.7294,294.3327,293.5881,294.3327,51369.0
2022-05-19 11:20:00,312.08,312.85,311.73,312.67,13702.0,294.1442,294.8699,293.8143,294.7003,13702.0
2022-05-19 11:25:00,312.41,312.58,312.01,312.32,14429.0,294.4552,294.6154,294.0782,294.3704,14429.0
2022-05-19 11:30:00,312.5,313.31,312.5,313.26,40552.0,294.54,295.3035,294.54,295.2563,40552.0
2022-05-19 11:35:00,313.29,314.22,313.01,314.08,27536.0,295.2846,296.1612,295.0207,296.0292,27536.0
2022-05-19 11:40:00,314.15,314.86,314.12,314.55,34718.0,296.0952,296.7644,296.0669,296.4722,34718.0
2022-05-19 11:45:00,314.63,314.88,314.33,314.69,36621.0,296.5476,296.7832,296.2648,296.6042,36621.0
2022-05-19 11:50:00,314.72,314.72,313.89,314.03,17002.0,296.6324,296.6324,295.8501,295.9821,17002.0
2022-05-19 11:55:00,314.04,314.05,313.32,313.82,9195.0,295.9915,296.0009,295.3129,295.7842,9195.0
2022-05-19 12:00:00,313.77,313.89,313.53,313.83,7000.0,295.737,295.8501,295.5108,295.7936,7000.0
2022-05-19 12:05:00,313.82,314.23,313.69,314.12,7237.0,295.7842,296.1706,295.6616,296.0669,7237.0
2022-05-19 12:10:00,314.12,314.47,314.12,314.32,12985.0,296.0669,296.3968,296.0669,296.2554,12985.0
2022-05-19 12:15:00,314.26,314.62,313.73,313.75,11529.0,296.1989,296.5382,295.6993,295.7182,11529.0
2022-05-19 12:20:00,313.84,313.84,313.12,313.4,44680.0,295.803,295.803,295.1244,295.3883,44680.0
2022-05-19 12:25:00,313.41,313.78,313.16,313.74,25731.0,295.3977,295.7465,295.1621,295.7088,25731.0
2022-05-19 12:30:00,313.7,313.8,313.09,313.41,32585.0,295.6711,295.7653,295.0961,295.3977,32585.0
2022-05-19 12:35:00,313.31,313.32,312.65,312.65,22258.0,295.3035,295.3129,294.6814,294.6814,22258.0
2022-05-19 12:40:00,312.69,312.71,312.18,312.3,40645.0,294.7191,294.738,294.2384,294.3515,40645.0
2022-05-19 12:45:00,312.19,312.42,312.04,312.26,14974.0,294.2478,294.4646,294.1065,294.3138,14974.0
2022-05-19 12:50:00,312.29,312.58,312.22,312.23,37042.0,294.3421,294.6154,294.2761,294.2855,37042.0
2022-05-19 12:55:00,312.2,312.78,312.04,312.72,15117.0,294.2573,294.8039,294.1065,294.7474,15117.0
2022-05-19 13:00:00,312.72,313.03,312.43,312.7,13333.0,294.7474,295.0396,294.474,294.7285,13333.0
2022-05-19 13:05:00,312.74,313.27,312.5,312.79,25751.0,294.7662,295.2658,294.54,294.8134,25751.0
2022-05-19 13:10:00,312.78,312.78,311.97,312.23,30366.0,294.8039,294.8039,294.0405,294.2855,30366.0
2022-05-19 13:15:00,312.28,312.91,311.99,312.91,28833.0,294.3327,294.9265,294.0593,294.9265,28833.0
2022-05-19 13:20:00,312.9,313.42,312.7,313.21,40878.0,294.917,295.4071,294.7285,295.2092,40878.0
2022-05-19 13:25:00,313.33,313.47,312.83,312.96,16289.0,295.3223,295.4543,294.8511,294.9736,16289.0
2022-05-19 13:30:00,313.03,313.65,312.75,313.13,23539.0,295.0396,295.6239,294.7757,295.1338,23539.0
2022-05-19 13:35:00,313.11,313.61,312.93,313.54,15280.0,295.115,295.5862,294.9453,295.5203,15280.0
2022-05-19 13:40:00,313.54,313.8,313.17,313.6,14375.0,295.5203,295.7653,295.1715,295.5768,14375.0
2022-05-19 13:45:00,313.45,313.69,312.3,312.39,29108.0,295.4354,295.6616,294.3515,294.4363,29108.0
2022-05-19 13:50:00,312.44,313.98,312.43,313.84,32530.0,294.4835,295.935,294.474,295.803,32530.0
2022-05-19 13:55:00,313.88,314.89,313.88,314.58,40799.0,295.8407,296.7927,295.8407,296.5005,40799.0
2022-05-19 14:00:00,314.68,314.68,313.84,313.92,29991.0,296.5947,296.5947,295.803,295.8784,29991.0
2022-05-19 14:05:00,313.8,314.0,313.51,313.82,32262.0,295.7653,295.9538,295.492,295.7842,32262.0
2022-05-19 14:10:00,313.91,314.25,313.54,313.89,12618.0,295.869,296.1894,295.5203,295.8501,12618.0
2022-05-19 14:15:00,313.92,314.25,313.52,313.58,12512.0,295.8784,296.1894,295.5014,295.558,12512.0
2022-05-19 14:20:00,313.43,314.11,313.35,313.85,12985.0,295.4166,296.0575,295.3412,295.8124,12985.0
2022-05-19 14:25:00,314.04,314.04,313.49,313.82,12409.0,295.9915,295.9915,295.4731,295.7842,12409.0
2022-05-19 14:30:00,313.81,314.27,313.66,313.9,7581.0,295.7747,296.2083,295.6334,295.8596,7581.0
2022-05-19 14:35:00,313.86,314.73,313.65,314.46,21500.0,295.8219,296.6419,295.6239,296.3874,21500.0
2022-05-19 14:40:00,314.27,314.46,313.7,314.46,12841.0,296.2083,296.3874,295.6711,296.3874,12841.0
2022-05-19 14:45:00,314.49,315.09,314.24,315.09,30748.0,296.4157,296.9812,296.18,296.9812,30748.0
2022-05-19 14:50:00,315.07,315.54,314.86,315.41,32498.0,296.9623,297.4053,296.7644,297.2828,32498.0
2022-05-19 14:55:00,315.47,315.47,314.68,315.43,17653.0,297.3393,297.3393,296.5947,297.3016,17653.0
2022-05-19 15:00:00,315.4,316.35,315.17,316.06,47582.0,297.2734,298.1688,297.0566,297.8954,47582.0
2022-05-19 15:05:00,316.1,316.16,315.29,315.3,22231.0,297.9331,297.9897,297.1697,297.1791,22231.0
2022-05-19 15:10:00,315.24,315.32,314.66,315.03,29846.0,297.1225,297.198,296.5759,296.9246,29846.0
2022-05-19 15:15:00,315.06,315.15,314.3,314.49,24222.0,296.9529,297.0377,296.2366,296.4157,24222.0
2022-05-19 15:20:00,314.46,314.56,313.6,313.68,32263.0,296.3874,296.4816,295.5768,295.6522,32263.0
2022-05-19 15:25:00,313.63,314.08,313.31,313.31,31477.0,295.6051,296.0292,295.3035,295.3035,31477.0
2022-05-19 15:30:00,313.36,313.8,313.18,313.24,32949.0,295.3506,295.7653,295.1809,295.2375,32949.0
2022-05-19 15:35:00,313.27,313.42,312.9,313.07,54003.0,295.2658,295.4071,294.917,295.0773,54003.0
2022-05-19 15:40:00,313.14,313.9,312.8,313.82,39706.0,295.1432,295.8596,294.8228,295.7842,39706.0
2022-05-19 15:45:00,313.79,314.22,313.08,313.66,58373.0,295.7559,296.1612,295.0867,295.6334,58373.0
2022-05-19 15:50:00,313.66,313.84,312.81,313.24,77709.0,295.6334,295.803,294.8322,295.2375,77709.0
2022-05-19 15:55:00,313.31,313.67,313.0,313.19,99210.0,295.3035,295.6428,295.0113,295.1904,99210.0
2022-05-20 09:30:00,314.79,314.87,313.7,314.2,111899.0,297.406,297.4816,296.3762,296.8486,111899.0
2022-05-20 09:35:00,314.23,314.61,313.52,314.39,49396.0,296.877,297.236,296.2062,297.0281,49396.0
2022-05-20 09:40:00,314.37,315.01,314.11,314.88,208936.0,297.0092,297.6139,296.7636,297.4911,208936.0
2022-05-20 09:45:00,314.9,315.07,313.95,314.33,96079.0,297.51,297.6706,296.6124,296.9714,96079.0
2022-05-20 09:50:00,314.22,314.45,313.95,314.21,25068.0,296.8675,297.0848,296.6124,296.8581,25068.0
2022-05-20 09:55:00,314.25,314.28,313.8,314.14,30101.0,296.8959,296.9242,296.4707,296.7919,30101.0
2022-05-20 10:00:00,314.11,314.53,313.88,314.03,24862.0,296.7636,297.1604,296.5463,296.688,24862.0
2022-05-20 10:05:00,314.1,314.11,312.7,312.77,38483.0,296.7541,296.7636,295.4315,295.4976,38483.0
2022-05-20 10:10:00,312.83,313.02,312.63,312.94,24398.0,295.5543,295.7338,295.3653,295.6582,24398.0
2022-05-20 10:15:00,312.95,313.33,312.76,312.99,27587.0,295.6676,296.0267,295.4881,295.7054,27587.0
2022-05-20 10:20:00,312.93,312.94,312.33,312.68,20116.0,295.6488,295.6582,295.0819,295.4126,20116.0
2022-05-20 10:25:00,312.68,313.1,312.46,312.78,23697.0,295.4126,295.8094,295.2047,295.507,23697.0
2022-05-20 10:30:00,312.72,312.8,312.44,312.53,18375.0,295.4503,295.5259,295.1858,295.2708,18375.0
2022-05-20 10:35:00,312.39,312.45,312.12,312.27,18806.0,295.1386,295.1953,294.8835,295.0252,18806.0
2022-05-20 10:40:00,312.24,312.72,312.24,312.58,23768.0,294.9969,295.4503,294.9969,295.3181,23768.0
2022-05-20 10:45:00,312.57,312.62,311.94,312.03,39377.0,295.3086,295.3559,294.7134,294.7985,39377.0
2022-05-20 10:50:00,312.12,312.18,311.2,311.2,27261.0,294.8835,294.9402,294.0143,294.0143,27261.0
2022-05-20 10:55:00,311.22,311.31,310.5,310.53,26681.0,294.0332,294.1182,293.3529,293.3813,26681.0
2022-05-20 11:00:00,310.52,310.77,310.46,310.56,29366.0,293.3718,293.608,293.3152,293.4096,29366.0
2022-05-20 11:05:00,310.59,310.63,309.94,310.12,30252.0,293.438,293.4758,292.8239,292.9939,30252.0
2022-05-20 11:10:00,309.99,310.16,309.45,309.99,29929.0,292.8711,293.0317,292.3609,292.8711,29929.0
2022-05-20 11:15:00,310.0,310.0,309.58,309.69,44845.0,292.8806,292.8806,292.4838,292.5877,44845.0
2022-05-20 11:20:00,309.69,309.9,309.6,309.68,24691.0,292.5877,292.7861,292.5026,292.5782,24691.0
2022-05-20 11:25:00,309.68,310.49,309.68,310.18,81387.0,292.5782,293.3435,292.5782,293.0506,81387.0
2022-05-20 11:30:00,310.19,310.86,310.1,310.55,24955.0,293.0601,293.6931,292.975,293.4002,24955.0
2022-05-20 11:35:00,310.52,310.6,309.87,310.03,13555.0,293.3718,293.4474,292.7577,292.9089,13555.0
2022-05-20 11:40:00,310.05,310.5,309.89,309.9,12156.0,292.9278,293.3529,292.7766,292.7861,12156.0
2022-05-20 11:45:00,310.07,310.44,310.02,310.39,14272.0,292.9467,293.2963,292.8995,293.249,14272.0
2022-05-20 11:50:00,310.38,310.74,310.14,310.14,13741.0,293.2396,293.5797,293.0128,293.0128,13741.0
2022-05-20 11:55:00,310.24,310.69,310.17,310.19,9012.0,293.1073,293.5325,293.0412,293.0601,9012.0
2022-05-20 12:00:00,310.21,310.28,309.77,309.94,17785.0,293.079,293.1451,292.6633,292.8239,17785.0
2022-05-20 12:05:00,310.0,310.19,308.97,308.98,67471.0,292.8806,293.0601,291.9074,291.9169,67471.0
2022-05-20 12:10:00,308.95,309.17,308.42,309.01,69360.0,291.8885,292.0964,291.3878,291.9452,69360.0
2022-05-20 12:15:00,309.0,309.13,308.75,308.82,34982.0,291.9358,292.0586,291.6996,291.7657,34982.0
2022-05-20 12:20:00,308.82,309.33,308.76,309.25,31217.0,291.7657,292.2476,291.709,292.172,31217.0
2022-05-20 12:25:00,309.26,309.26,308.79,308.99,19684.0,292.1814,292.1814,291.7374,291.9263,19684.0
2022-05-20 12:30:00,309.0,309.28,308.56,308.57,27499.0,291.9358,292.2003,291.5201,291.5295,27499.0
2022-05-20 12:35:00,308.54,308.68,308.1,308.4,36395.0,291.5012,291.6335,291.0855,291.3689,36395.0
2022-05-20 12:40:00,308.26,308.37,307.87,307.9,47452.0,291.2366,291.3406,290.8682,290.8965,47452.0
2022-05-20 12:45:00,307.82,308.5,307.53,308.46,85287.0,290.8209,291.4634,290.547,291.4256,85287.0
2022-05-20 12:50:00,308.49,308.52,307.9,308.05,37879.0,291.4539,291.4823,290.8965,291.0382,37879.0
2022-05-20 12:55:00,308.05,308.6,307.98,308.11,51762.0,291.0382,291.5579,290.9721,291.0949,51762.0
2022-05-20 13:00:00,308.17,308.19,307.4,307.72,34749.0,291.1516,291.1705,290.4241,290.7265,34749.0
2022-05-20 13:05:00,307.65,308.08,307.05,307.23,33699.0,290.6603,291.0666,290.0935,290.2635,33699.0
2022-05-20 13:10:00,307.19,307.31,306.8,307.11,53707.0,290.2257,290.3391,289.8573,290.1502,53707.0
2022-05-20 13:15:00,307.13,307.22,306.75,306.75,18692.0,290.1691,290.2541,289.81,289.81,18692.0
2022-05-20 13:20:00,306.75,307.08,306.53,306.53,25158.0,289.81,290.1218,289.6022,289.6022,25158.0
2022-05-20 13:25:00,306.51,306.64,306.28,306.35,21662.0,289.5833,289.7061,289.366,289.4321,21662.0
2022-05-20 13:30:00,306.31,307.75,306.28,307.73,76072.0,289.3943,290.7548,289.366,290.7359,76072.0
2022-05-20 13:35:00,307.73,308.07,307.28,307.69,59167.0,290.7359,291.0571,290.3108,290.6981,59167.0
2022-05-20 13:40:00,307.63,308.1,307.35,307.98,39307.0,290.6414,291.0855,290.3769,290.9721,39307.0
2022-05-20 13:45:00,307.93,308.53,307.65,308.15,51853.0,290.9249,291.4917,290.6603,291.1327,51853.0
2022-05-20 13:50:00,308.13,308.63,307.65,308.28,49724.0,291.1138,291.5862,290.6603,291.2555,49724.0
2022-05-20 13:55:00,308.37,308.57,308.01,308.22,46984.0,291.3406,291.5295,291.0005,291.1989,46984.0
2022-05-20 14:00:00,308.19,308.44,307.85,308.04,34232.0,291.1705,291.4067,290.8493,291.0288,34232.0
2022-05-20 14:05:00,308.06,308.06,307.29,307.72,64227.0,291.0477,291.0477,290.3202,290.7265,64227.0
2022-05-20 14:10:00,307.82,308.08,307.55,307.72,28647.0,290.8209,291.0666,290.5659,290.7265,28647.0
2022-05-20 14:15:00,307.63,307.86,306.96,307.27,32598.0,290.6414,290.8587,290.0084,290.3013,32598.0
2022-05-20 14:20:00,307.27,307.7,307.01,307.35,31777.0,290.3013,290.7076,290.0557,290.3769,31777.0
2022-05-20 14:25:00,307.37,307.6,307.21,307.6,27127.0,290.3958,290.6131,290.2446,290.6131,27127.0
2022-05-20 14:30:00,307.43,307.68,306.82,306.97,70142.0,290.4525,290.6887,289.8762,290.0179,70142.0
2022-05-20 14:35:00,306.97,307.55,306.96,307.27,29122.0,290.0179,290.5659,290.0084,290.3013,29122.0
2022-05-20 14:40:00,307.26,308.21,307.26,308.17,39699.0,290.2919,291.1894,290.2919,291.1516,39699.0
2022-05-20 14:45:00,308.13,308.35,307.68,308.22,54078.0,291.1138,291.3217,290.6887,291.1989,54078.0
2022-05-20 14:50:00,308.32,309.35,308.12,308.94,55746.0,291.2933,292.2665,291.1044,291.8791,55746.0
2022-05-20 14:55:00,308.93,309.06,308.48,308.53,26697.0,291.8696,291.9925,291.4445,291.4917,26697.0
2022-05-20 15:00:00,308.6,308.93,307.94,308.1,27477.0,291.5579,291.8696,290.9343,291.0855,27477.0
2022-05-20 15:05:00,308.12,308.27,307.68,307.85,25716.0,291.1044,291.2461,290.6887,290.8493,25716.0
2022-05-20 15:10:00,307.82,308.01,307.6,307.85,24237.0,290.8209,291.0005,290.6131,290.8493,24237.0
2022-05-20 15:15:00,307.9,308.52,307.87,308.25,26959.0,290.8965,291.4823,290.8682,291.2272,26959.0
2022-05-20 15:20:00,308.34,308.87,308.15,308.51,39775.0,291.3122,291.813,291.1327,291.4728,39775.0
2022-05-20 15:25:00,308.55,309.6,308.39,309.58,45526.0,291.5106,292.5026,291.3595,292.4838,45526.0
2022-05-20 15:30:00,309.58,310.3,309.01,310.19,77763.0,292.4838,293.164,291.9452,293.0601,77763.0
2022-05-20 15:35:00,310.11,311.31,309.87,310.8,108917.0,292.9845,294.1182,292.7577,293.6364,108917.0
2022-05-20 15:40:00,310.85,312.28,310.82,311.49,96451.0,293.6836,295.0346,293.6553,294.2883,96451.0
2022-05-20 15:45:00,311.62,311.91,310.86,311.73,107438.0,294.4111,294.6851,293.6931,294.515,107438.0
2022-05-20 15:50:00,311.82,312.61,311.48,312.09,128724.0,294.6001,295.3464,294.2788,294.8551,128724.0
2022-05-20 15:55:00,312.15,312.68,311.72,312.44,199899.0,294.9118,295.4126,294.5056,295.1858,199899.0
2022-05-23 09:30:00,315.32,315.81,315.05,315.81,140395.0,297.9068,298.3697,297.6517,298.3697,140395.0
2022-05-23 09:35:00,315.88,315.97,314.88,315.17,48309.0,298.4358,298.5209,297.4911,297.7651,48309.0
2022-05-23 09:40:00,315.14,315.93,314.82,315.78,81247.0,297.7367,298.4831,297.4344,298.3414,81247.0
2022-05-23 09:45:00,315.74,316.59,315.41,316.47,75035.0,298.3036,299.1066,297.9918,298.9933,75035.0
2022-05-23 09:50:00,316.52,316.86,315.92,316.01,93310.0,299.0405,299.3617,298.4736,298.5587,93310.0
2022-05-23 09:55:00,316.02,316.34,315.8,315.94,67752.0,298.5681,298.8704,298.3603,298.4925,67752.0
2022-05-23 10:00:00,315.9,315.94,314.78,315.3,62564.0,298.4547,298.4925,297.3966,297.8879,62564.0
2022-05-23 10:05:00,315.35,315.6,314.98,315.3,44565.0,297.9351,298.1713,297.5855,297.8879,44565.0
2022-05-23 10:10:00,315.29,316.34,315.24,316.02,34680.0,297.8784,298.8704,297.8312,298.5681,34680.0
2022-05-23 10:15:00,316.22,316.91,315.94,316.62,45660.0,298.7571,299.409,298.4925,299.135,45660.0
2022-05-23 10:20:00,316.45,316.85,316.2,316.68,58339.0,298.9744,299.3523,298.7382,299.1917,58339.0
2022-05-23 10:25:00,316.7,317.39,316.01,317.36,73256.0,299.2106,299.8625,298.5587,299.8341,73256.0
2022-05-23 10:30:00,317.37,317.5,316.97,317.16,80322.0,299.8436,299.9664,299.4656,299.6452,80322.0
2022-05-23 10:35:00,317.23,317.45,316.88,317.25,51752.0,299.7113,299.9191,299.3806,299.7302,51752.0
2022-05-23 10:40:00,317.29,317.6,317.08,317.38,27731.0,299.768,300.0609,299.5696,299.853,27731.0
2022-05-23 10:45:00,317.45,317.81,316.87,317.25,35824.0,299.9191,300.2593,299.3712,299.7302,35824.0
2022-05-23 10:50:00,317.22,317.4,316.61,317.39,41278.0,299.7018,299.8719,299.1255,299.8625,41278.0
2022-05-23 10:55:00,317.39,317.57,317.16,317.46,27170.0,299.8625,300.0325,299.6452,299.9286,27170.0
2022-05-23 11:00:00,317.48,318.38,317.17,318.33,74244.0,299.9475,300.7978,299.6546,300.7505,74244.0
2022-05-23 11:05:00,318.33,318.59,318.15,318.47,35330.0,300.7505,300.9962,300.5805,300.8828,35330.0
2022-05-23 11:10:00,318.5,318.95,318.25,318.95,28853.0,300.9112,301.3363,300.675,301.3363,28853.0
2022-05-23 11:15:00,318.96,319.09,318.71,318.81,95021.0,301.3458,301.4686,301.1096,301.204,95021.0
2022-05-23 11:20:00,318.71,318.92,318.44,318.84,69960.0,301.1096,301.308,300.8545,301.2324,69960.0
2022-05-23 11:25:00,318.86,319.03,318.57,319.01,62780.0,301.2513,301.4119,300.9773,301.393,62780.0
2022-05-23 11:30:00,319.04,319.54,318.88,319.5,80351.0,301.4213,301.8937,301.2702,301.8559,80351.0
2022-05-23 11:35:00,319.51,319.63,319.32,319.52,30325.0,301.8654,301.9788,301.6859,301.8748,30325.0
2022-05-23 11:40:00,319.47,319.57,319.27,319.31,18998.0,301.8276,301.9221,301.6386,301.6764,18998.0
2022-05-23 11:45:00,319.32,319.48,318.88,319.06,42844.0,301.6859,301.837,301.2702,301.4402,42844.0
2022-05-23 11:50:00,319.22,319.39,319.08,319.27,20082.0,301.5914,301.752,301.4591,301.6386,20082.0
2022-05-23 11:55:00,319.36,319.51,319.15,319.22,16821.0,301.7237,301.8654,301.5253,301.5914,16821.0
2022-05-23 12:00:00,319.13,319.51,319.07,319.46,20160.0,301.5064,301.8654,301.4497,301.8181,20160.0
2022-05-23 12:05:00,319.36,319.65,319.24,319.45,21286.0,301.7237,301.9976,301.6103,301.8087,21286.0
2022-05-23 12:10:00,319.4,319.4,319.24,319.38,15283.0,301.7615,301.7615,301.6103,301.7426,15283.0
2022-05-23 12:15:00,319.4,319.54,319.03,319.26,55451.0,301.7615,301.8937,301.4119,301.6292,55451.0
2022-05-23 12:20:00,319.28,319.64,319.27,319.58,11686.0,301.6481,301.9882,301.6386,301.9315,11686.0
2022-05-23 12:25:00,319.51,319.52,319.03,319.14,14761.0,301.8654,301.8748,301.4119,301.5158,14761.0
2022-05-23 12:30:00,319.08,319.14,318.73,319.05,19341.0,301.4591,301.5158,301.1285,301.4308,19341.0
2022-05-23 12:35:00,319.08,319.32,318.98,319.32,17740.0,301.4591,301.6859,301.3646,301.6859,17740.0
2022-05-23 12:40:00,319.31,319.36,318.99,319.22,14493.0,301.6764,301.7237,301.3741,301.5914,14493.0
2022-05-23 12:45:00,319.24,319.27,318.5,318.57,21842.0,301.6103,301.6386,300.9112,300.9773,21842.0
2022-05-23 12:50:00,318.56,318.67,318.27,318.4,19356.0,300.9678,301.0718,300.6939,300.8167,19356.0
2022-05-23 12:55:00,318.44,318.76,318.21,318.76,35067.0,300.8545,301.1568,300.6372,301.1568,35067.0
2022-05-23 13:00:00,318.69,318.84,318.45,318.46,18893.0,301.0907,301.2324,300.8639,300.8734,18893.0
2022-05-23 13:05:00,318.36,318.58,318.22,318.56,22310.0,300.7789,300.9867,300.6466,300.9678,22310.0
2022-05-23 13:10:00,318.49,318.65,318.32,318.59,7500.0,300.9017,301.0529,300.7411,300.9962,7500.0
2022-05-23 13:15:00,318.53,318.53,317.75,317.92,38538.0,300.9395,300.9395,300.2026,300.3632,38538.0
2022-05-23 13:20:00,317.91,318.06,317.48,317.99,37213.0,300.3537,300.4955,299.9475,300.4293,37213.0
2022-05-23 13:25:00,317.96,318.26,317.96,318.15,14109.0,300.401,300.6844,300.401,300.5805,14109.0
2022-05-23 13:30:00,318.16,318.69,317.9,318.39,16128.0,300.5899,301.0907,300.3443,300.8072,16128.0
2022-05-23 13:35:00,318.39,318.66,318.3,318.49,13947.0,300.8072,301.0623,300.7222,300.9017,13947.0
2022-05-23 13:40:00,318.45,318.77,318.45,318.66,15993.0,300.8639,301.1662,300.8639,301.0623,15993.0
2022-05-23 13:45:00,318.67,319.22,318.62,319.02,20305.0,301.0718,301.5914,301.0245,301.4024,20305.0
2022-05-23 13:50:00,319.01,319.05,318.71,318.78,19765.0,301.393,301.4308,301.1096,301.1757,19765.0
2022-05-23 13:55:00,318.77,319.08,318.74,319.08,9869.0,301.1662,301.4591,301.1379,301.4591,9869.0
2022-05-23 14:00:00,319.12,319.28,318.72,318.85,21346.0,301.4969,301.6481,301.119,301.2418,21346.0
2022-05-23 14:05:00,318.84,319.0,318.64,318.9,25750.0,301.2324,301.3835,301.0434,301.2891,25750.0
2022-05-23 14:10:00,318.97,319.26,318.97,319.16,18861.0,301.3552,301.6292,301.3552,301.5347,18861.0
2022-05-23 14:15:00,319.18,319.18,318.98,319.14,15561.0,301.5536,301.5536,301.3646,301.5158,15561.0
2022-05-23 14:20:00,319.1,319.22,318.95,319.17,10041.0,301.478,301.5914,301.3363,301.5442,10041.0
2022-05-23 14:25:00,319.16,319.25,318.92,319.02,25108.0,301.5347,301.6197,301.308,301.4024,25108.0
2022-05-23 14:30:00,319.0,319.18,318.87,318.98,25684.0,301.3835,301.5536,301.2607,301.3646,25684.0
2022-05-23 14:35:00,318.95,319.1,318.9,319.0,12630.0,301.3363,301.478,301.2891,301.3835,12630.0
2022-05-23 14:40:00,319.0,319.46,318.83,319.46,20330.0,301.3835,301.8181,301.2229,301.8181,20330.0
2022-05-23 14:45:00,319.49,319.56,318.66,318.87,39301.0,301.8465,301.9126,301.0623,301.2607,39301.0
2022-05-23 14:50:00,318.87,319.13,318.62,318.94,35267.0,301.2607,301.5064,301.0245,301.3269,35267.0
2022-05-23 14:55:00,318.97,318.98,318.58,318.66,17538.0,301.3552,301.3646,300.9867,301.0623,17538.0
2022-05-23 15:00:00,318.68,319.18,318.65,319.03,15691.0,301.0812,301.5536,301.0529,301.4119,15691.0
2022-05-23 15:05:00,319.12,319.26,318.87,319.26,16862.0,301.4969,301.6292,301.2607,301.6292,16862.0
2022-05-23 15:10:00,319.3,319.33,318.38,318.6,36781.0,301.667,301.6953,300.7978,301.0056,36781.0
2022-05-23 15:15:00,318.56,318.79,318.46,318.72,13060.0,300.9678,301.1851,300.8734,301.119,13060.0
2022-05-23 15:20:00,318.79,318.94,318.13,318.38,17881.0,301.1851,301.3269,300.5616,300.7978,17881.0
2022-05-23 15:25:00,318.38,318.64,318.26,318.48,24373.0,300.7978,301.0434,300.6844,300.8923,24373.0
2022-05-23 15:30:00,318.49,318.94,318.42,318.78,26337.0,300.9017,301.3269,300.8356,301.1757,26337.0
2022-05-23 15:35:00,318.82,319.2,318.21,318.23,68212.0,301.2135,301.5725,300.6372,300.6561,68212.0
2022-05-23 15:40:00,318.2,318.39,317.75,317.95,55019.0,300.6277,300.8072,300.2026,300.3915,55019.0
2022-05-23 15:45:00,317.95,317.98,317.47,317.6,43655.0,300.3915,300.4199,299.938,300.0609,43655.0
2022-05-23 15:50:00,317.73,318.52,317.73,318.04,90270.0,300.1837,300.9301,300.1837,300.4766,90270.0
2022-05-23 15:55:00,318.04,318.91,317.86,318.81,179086.0,300.4766,301.2985,300.3065,301.204,179086.0
2022-05-24 09:30:00,316.57,317.54,316.57,316.91,177765.0,299.0877,300.0042,299.0877,299.409,177765.0
2022-05-24 09:35:00,316.84,316.88,316.37,316.66,87263.0,299.3428,299.3806,298.8988,299.1728,87263.0
2022-05-24 09:40:00,316.64,317.21,316.59,317.15,112127.0,299.1539,299.6924,299.1066,299.6357,112127.0
2022-05-24 09:45:00,317.11,317.64,316.98,317.22,143745.0,299.5979,300.0986,299.4751,299.7018,143745.0
2022-05-24 09:50:00,317.1,317.68,317.0,317.06,110741.0,299.5885,300.1364,299.494,299.5507,110741.0
2022-05-24 09:55:00,317.06,317.31,316.84,316.9,70450.0,299.5507,299.7869,299.3428,299.3995,70450.0
2022-05-24 10:00:00,316.92,317.15,316.34,316.48,192289.0,299.4184,299.6357,298.8704,299.0027,192289.0
2022-05-24 10:05:00,316.46,317.04,315.78,315.88,333496.0,298.9838,299.5318,298.3414,298.4358,333496.0
2022-05-24 10:10:00,315.89,316.05,315.15,315.28,50066.0,298.4453,298.5965,297.7462,297.869,50066.0
2022-05-24 10:15:00,315.22,315.31,314.32,314.46,44991.0,297.8123,297.8973,296.962,297.0943,44991.0
2022-05-24 10:20:00,314.42,315.12,314.4,314.54,40358.0,297.0565,297.7178,297.0376,297.1698,40358.0
2022-05-24 10:25:00,314.58,315.1,314.5,315.09,26331.0,297.2076,297.6989,297.1321,297.6895,26331.0
2022-05-24 10:30:00,315.04,315.04,314.46,314.6,30003.0,297.6422,297.6422,297.0943,297.2265,30003.0
2022-05-24 10:35:00,314.52,314.93,314.44,314.76,32588.0,297.1509,297.5383,297.0754,297.3777,32588.0
2022-05-24 10:40:00,314.75,314.86,314.35,314.42,24976.0,297.3682,297.4722,296.9903,297.0565,24976.0
2022-05-24 10:45:00,314.42,314.76,313.68,313.78,29648.0,297.0565,297.3777,296.3573,296.4518,29648.0
2022-05-24 10:50:00,313.68,314.19,313.62,314.01,21666.0,296.3573,296.8392,296.3006,296.6691,21666.0
2022-05-24 10:55:00,314.0,314.49,313.84,314.42,24943.0,296.6597,297.1226,296.5085,297.0565,24943.0
2022-05-24 11:00:00,314.48,314.98,314.41,314.58,28822.0,297.1132,297.5855,297.047,297.2076,28822.0
2022-05-24 11:05:00,314.56,314.86,314.46,314.69,21625.0,297.1887,297.4722,297.0943,297.3116,21625.0
2022-05-24 11:10:00,314.75,314.77,314.24,314.4,39628.0,297.3682,297.3871,296.8864,297.0376,39628.0
2022-05-24 11:15:00,314.39,314.89,314.07,314.12,39851.0,297.0281,297.5005,296.7258,296.773,39851.0
2022-05-24 11:20:00,314.1,314.5,313.84,314.37,51194.0,296.7541,297.1321,296.5085,297.0092,51194.0
2022-05-24 11:25:00,314.3,314.55,314.18,314.55,15934.0,296.9431,297.1793,296.8297,297.1793,15934.0
2022-05-24 11:30:00,314.52,314.59,314.19,314.42,12191.0,297.1509,297.2171,296.8392,297.0565,12191.0
2022-05-24 11:35:00,314.43,314.62,314.3,314.35,20315.0,297.0659,297.2454,296.9431,296.9903,20315.0
2022-05-24 11:40:00,314.47,315.24,314.44,315.22,37233.0,297.1037,297.8312,297.0754,297.8123,37233.0
2022-05-24 11:45:00,315.16,316.29,315.16,316.18,79644.0,297.7556,298.8232,297.7556,298.7193,79644.0
2022-05-24 11:50:00,316.24,316.29,315.78,315.79,25839.0,298.776,298.8232,298.3414,298.3508,25839.0
2022-05-24 11:55:00,315.95,316.63,315.85,316.12,18419.0,298.502,299.1444,298.4075,298.6626,18419.0
2022-05-24 12:00:00,316.07,316.23,315.73,316.21,18331.0,298.6153,298.7665,298.2941,298.7476,18331.0
2022-05-24 12:05:00,316.16,316.63,316.1,316.62,11475.0,298.7004,299.1444,298.6437,299.135,11475.0
2022-05-24 12:10:00,316.63,317.0,316.47,316.97,23499.0,299.1444,299.494,298.9933,299.4656,23499.0
2022-05-24 12:15:00,316.99,317.58,316.75,316.97,50922.0,299.4845,300.042,299.2578,299.4656,50922.0
2022-05-24 12:20:00,316.83,316.85,316.54,316.66,16502.0,299.3334,299.3523,299.0594,299.1728,16502.0
2022-05-24 12:25:00,316.73,316.88,316.4,316.43,23763.0,299.2389,299.3806,298.9271,298.9555,23763.0
2022-05-24 12:30:00,316.42,316.69,315.98,316.09,35073.0,298.946,299.2011,298.5303,298.6342,35073.0
2022-05-24 12:35:00,316.07,316.15,315.56,315.64,25819.0,298.6153,298.6909,298.1335,298.2091,25819.0
2022-05-24 12:40:00,315.7,315.79,315.55,315.58,62662.0,298.2658,298.3508,298.1241,298.1524,62662.0
2022-05-24 12:45:00,315.5,315.91,315.43,315.88,11223.0,298.0768,298.4642,298.0107,298.4358,11223.0
2022-05-24 12:50:00,315.85,316.06,315.75,316.0,18501.0,298.4075,298.6059,298.313,298.5492,18501.0
2022-05-24 12:55:00,316.03,316.67,316.03,316.26,21245.0,298.5776,299.1822,298.5776,298.7949,21245.0
2022-05-24 13:00:00,316.3,316.3,315.32,315.4,25491.0,298.8326,298.8326,297.9068,297.9823,25491.0
2022-05-24 13:05:00,315.28,315.71,315.28,315.58,13526.0,297.869,298.2752,297.869,298.1524,13526.0
2022-05-24 13:10:00,315.44,315.76,315.4,315.69,11581.0,298.0201,298.3225,297.9823,298.2563,11581.0
2022-05-24 13:15:00,315.62,316.1,315.49,315.88,20035.0,298.1902,298.6437,298.0674,298.4358,20035.0
2022-05-24 13:20:00,315.85,315.9,315.46,315.75,19104.0,298.4075,298.4547,298.039,298.313,19104.0
2022-05-24 13:25:00,315.6,316.35,315.55,316.35,8612.0,298.1713,298.8799,298.1241,298.8799,8612.0
2022-05-24 13:30:00,316.23,316.23,315.69,315.97,11708.0,298.7665,298.7665,298.2563,298.5209,11708.0
2022-05-24 13:35:00,316.03,316.68,315.85,316.62,16379.0,298.5776,299.1917,298.4075,299.135,16379.0
2022-05-24 13:40:00,316.62,317.35,316.62,317.04,29898.0,299.135,299.8247,299.135,299.5318,29898.0
2022-05-24 13:45:00,317.07,317.5,316.8,317.15,38416.0,299.5601,299.9664,299.305,299.6357,38416.0
2022-05-24 13:50:00,317.19,317.61,317.09,317.44,37247.0,299.6735,300.0703,299.579,299.9097,37247.0
2022-05-24 13:55:00,317.45,317.67,317.24,317.34,37861.0,299.9191,300.127,299.7207,299.8152,37861.0
2022-05-24 14:00:00,317.38,317.47,316.87,316.88,26791.0,299.853,299.938,299.3712,299.3806,26791.0
2022-05-24 14:05:00,316.94,317.98,316.8,317.81,44753.0,299.4373,300.4199,299.305,300.2593,44753.0
2022-05-24 14:10:00,317.77,318.56,317.75,318.04,63674.0,300.2215,300.9678,300.2026,300.4766,63674.0
2022-05-24 14:15:00,318.1,318.13,317.38,317.5,35427.0,300.5332,300.5616,299.853,299.9664,35427.0
2022-05-24 14:20:00,317.36,318.11,317.2,318.11,34241.0,299.8341,300.5427,299.6829,300.5427,34241.0
2022-05-24 14:25:00,318.12,318.37,317.95,317.95,36237.0,300.5521,300.7883,300.3915,300.3915,36237.0
2022-05-24 14:30:00,317.83,318.46,317.72,318.45,16095.0,300.2782,300.8734,300.1742,300.8639,16095.0
2022-05-24 14:35:00,318.47,318.76,318.17,318.61,27707.0,300.8828,301.1568,300.5994,301.0151,27707.0
2022-05-24 14:40:00,318.64,318.74,317.67,317.67,35317.0,301.0434,301.1379,300.127,300.127,35317.0
2022-05-24 14:45:00,317.62,317.8,316.9,317.09,59267.0,300.0798,300.2498,299.3995,299.579,59267.0
2022-05-24 14:50:00,317.08,317.09,316.77,316.85,33368.0,299.5696,299.579,299.2767,299.3523,33368.0
2022-05-24 14:55:00,316.8,317.2,316.62,317.15,30171.0,299.305,299.6829,299.135,299.6357,30171.0
2022-05-24 15:00:00,317.16,318.05,317.13,317.88,120926.0,299.6452,300.486,299.6168,300.3254,120926.0
2022-05-24 15:05:00,317.87,318.28,317.81,317.98,34481.0,300.3159,300.7033,300.2593,300.4199,34481.0
2022-05-24 15:10:00,318.03,318.44,317.97,318.05,84784.0,300.4671,300.8545,300.4104,300.486,84784.0
2022-05-24 15:15:00,318.13,318.43,317.91,317.94,48737.0,300.5616,300.845,300.3537,300.3821,48737.0
2022-05-24 15:20:00,318.05,318.45,317.54,318.26,104755.0,300.486,300.8639,300.0042,300.6844,104755.0
2022-05-24 15:25:00,318.18,318.66,318.07,318.54,146276.0,300.6088,301.0623,300.5049,300.9489,146276.0
2022-05-24 15:30:00,318.66,318.76,318.44,318.6,90292.0,301.0623,301.1568,300.8545,301.0056,90292.0
2022-05-24 15:35:00,318.7,320.15,318.7,319.76,199968.0,301.1001,302.47,301.1001,302.1016,199968.0
2022-05-24 15:40:00,319.78,320.04,319.32,319.4,65572.0,302.1205,302.3661,301.6859,301.7615,65572.0
2022-05-24 15:45:00,319.39,320.09,319.31,319.59,134969.0,301.752,302.4133,301.6764,301.941,134969.0
2022-05-24 15:50:00,319.63,319.95,318.7,318.73,91178.0,301.9788,302.2811,301.1001,301.1285,91178.0
2022-05-24 15:55:00,318.7,319.52,318.47,319.44,159303.0,301.1001,301.8748,300.8828,301.7992,159303.0
2022-05-25 09:30:00,317.87,318.87,317.64,318.86,149808.0,300.3159,301.2607,300.0986,301.2513,149808.0
2022-05-25 09:35:00,318.91,319.61,318.83,319.38,49083.0,301.2985,301.9599,301.2229,301.7426,49083.0
2022-05-25 09:40:00,319.37,319.6,318.9,319.48,48457.0,301.7331,301.9504,301.2891,301.837,48457.0
2022-05-25 09:45:00,319.51,319.95,318.94,319.06,74592.0,301.8654,302.2811,301.3269,301.4402,74592.0
2022-05-25 09:50:00,319.09,319.78,319.09,319.6,32227.0,301.4686,302.1205,301.4686,301.9504,32227.0
2022-05-25 09:55:00,319.66,320.0,319.47,319.6,40348.0,302.0071,302.3283,301.8276,301.9504,40348.0
2022-05-25 10:00:00,319.57,320.06,319.28,319.8,44336.0,301.9221,302.385,301.6481,302.1394,44336.0
2022-05-25 10:05:00,319.78,319.81,319.22,319.55,24805.0,302.1205,302.1488,301.5914,301.9032,24805.0
2022-05-25 10:10:00,319.59,320.08,319.33,320.02,26635.0,301.941,302.4039,301.6953,302.3472,26635.0
2022-05-25 10:15:00,320.01,320.54,319.75,320.33,63347.0,302.3378,302.8385,302.0921,302.6401,63347.0
2022-05-25 10:20:00,320.32,320.6,320.07,320.38,16661.0,302.6306,302.8952,302.3945,302.6873,16661.0
2022-05-25 10:25:00,320.44,320.81,320.31,320.75,22078.0,302.744,303.0936,302.6212,303.0369,22078.0
2022-05-25 10:30:00,320.8,321.25,320.62,321.2,33630.0,303.0841,303.5093,302.9141,303.4621,33630.0
2022-05-25 10:35:00,321.26,321.44,321.06,321.34,22848.0,303.5187,303.6888,303.3298,303.5943,22848.0
2022-05-25 10:40:00,321.47,321.47,320.8,321.0,37797.0,303.7171,303.7171,303.0841,303.2731,37797.0
2022-05-25 10:45:00,321.02,321.02,320.32,320.58,31593.0,303.292,303.292,302.6306,302.8763,31593.0
2022-05-25 10:50:00,320.67,320.81,320.44,320.49,12572.0,302.9613,303.0936,302.744,302.7913,12572.0
2022-05-25 10:55:00,320.5,320.72,320.36,320.65,7062.0,302.8007,303.0086,302.6684,302.9424,7062.0
2022-05-25 11:00:00,320.6,320.6,319.93,319.97,15061.0,302.8952,302.8952,302.2622,302.3,15061.0
2022-05-25 11:05:00,320.02,320.41,319.94,320.25,11359.0,302.3472,302.7157,302.2716,302.5645,11359.0
2022-05-25 11:10:00,320.13,320.36,320.0,320.09,7993.0,302.4511,302.6684,302.3283,302.4133,7993.0
2022-05-25 11:15:00,320.24,320.29,319.97,320.14,8137.0,302.5551,302.6023,302.3,302.4606,8137.0
2022-05-25 11:20:00,320.11,320.32,319.83,320.22,11781.0,302.4322,302.6306,302.1677,302.5362,11781.0
2022-05-25 11:25:00,320.17,320.25,320.01,320.19,17442.0,302.4889,302.5645,302.3378,302.5078,17442.0
2022-05-25 11:30:00,320.08,320.08,319.47,319.52,35026.0,302.4039,302.4039,301.8276,301.8748,35026.0
2022-05-25 11:35:00,319.52,319.68,318.83,319.14,33016.0,301.8748,302.026,301.2229,301.5158,33016.0
2022-05-25 11:40:00,319.06,319.56,318.95,319.48,40410.0,301.4402,301.9126,301.3363,301.837,40410.0
2022-05-25 11:45:00,319.42,319.77,319.38,319.6,24567.0,301.7803,302.111,301.7426,301.9504,24567.0
2022-05-25 11:50:00,319.6,319.7,319.46,319.48,3653.0,301.9504,302.0449,301.8181,301.837,3653.0
2022-05-25 11:55:00,319.57,319.85,319.52,319.67,42201.0,301.9221,302.1866,301.8748,302.0165,42201.0
2022-05-25 12:00:00,319.63,320.02,319.63,319.78,25829.0,301.9788,302.3472,301.9788,302.1205,25829.0
2022-05-25 12:05:00,319.83,319.85,318.85,319.29,35184.0,302.1677,302.1866,301.2418,301.6575,35184.0
2022-05-25 12:10:00,319.27,319.57,319.21,319.39,64129.0,301.6386,301.9221,301.5819,301.752,64129.0
2022-05-25 12:15:00,319.43,319.43,318.97,319.11,12392.0,301.7898,301.7898,301.3552,301.4875,12392.0
2022-05-25 12:20:00,318.93,319.12,318.58,318.61,19556.0,301.3174,301.4969,300.9867,301.0151,19556.0
2022-05-25 12:25:00,318.59,318.6,318.1,318.37,10554.0,300.9962,301.0056,300.5332,300.7883,10554.0
2022-05-25 12:30:00,318.52,318.68,318.35,318.36,19978.0,300.9301,301.0812,300.7694,300.7789,19978.0
2022-05-25 12:35:00,318.38,318.5,318.0,318.29,37186.0,300.7978,300.9112,300.4388,300.7128,37186.0
2022-05-25 12:40:00,318.27,318.58,318.27,318.55,12854.0,300.6939,300.9867,300.6939,300.9584,12854.0
2022-05-25 12:45:00,318.66,318.97,318.58,318.88,19162.0,301.0623,301.3552,300.9867,301.2702,19162.0
2022-05-25 12:50:00,318.81,318.81,318.65,318.69,4328.0,301.204,301.204,301.0529,301.0907,4328.0
2022-05-25 12:55:00,318.71,319.01,318.61,319.01,9218.0,301.1096,301.393,301.0151,301.393,9218.0
2022-05-25 13:00:00,318.78,318.88,318.56,318.56,2222.0,301.1757,301.2702,300.9678,300.9678,2222.0
2022-05-25 13:05:00,318.77,318.8,318.56,318.69,3515.0,301.1662,301.1946,300.9678,301.0907,3515.0
2022-05-25 13:10:00,318.56,318.56,318.2,318.54,9199.0,300.9678,300.9678,300.6277,300.9489,9199.0
2022-05-25 13:15:00,318.58,319.0,318.58,318.72,13642.0,300.9867,301.3835,300.9867,301.119,13642.0
2022-05-25 13:20:00,318.63,318.74,318.4,318.55,18022.0,301.034,301.1379,300.8167,300.9584,18022.0
2022-05-25 13:25:00,318.58,319.0,318.36,318.95,20666.0,300.9867,301.3835,300.7789,301.3363,20666.0
2022-05-25 13:30:00,318.92,318.99,318.79,318.99,3615.0,301.308,301.3741,301.1851,301.3741,3615.0
2022-05-25 13:35:00,318.95,319.31,318.93,319.08,13141.0,301.3363,301.6764,301.3174,301.4591,13141.0
2022-05-25 13:40:00,319.09,319.16,318.88,319.13,10877.0,301.4686,301.5347,301.2702,301.5064,10877.0
2022-05-25 13:45:00,319.13,319.21,318.9,319.13,6983.0,301.5064,301.5819,301.2891,301.5064,6983.0
2022-05-25 13:50:00,319.11,319.14,318.65,318.72,22058.0,301.4875,301.5158,301.0529,301.119,22058.0
2022-05-25 13:55:00,318.59,318.92,318.59,318.88,6814.0,300.9962,301.308,300.9962,301.2702,6814.0
2022-05-25 14:00:00,318.69,320.17,318.5,319.52,112840.0,301.0907,302.4889,300.9112,301.8748,112840.0
2022-05-25 14:05:00,319.56,319.77,317.45,318.37,119866.0,301.9126,302.111,299.9191,300.7883,119866.0
2022-05-25 14:10:00,318.38,319.34,318.19,318.75,76142.0,300.7978,301.7048,300.6183,301.1473,76142.0
2022-05-25 14:15:00,318.95,320.0,318.74,319.4,47397.0,301.3363,302.3283,301.1379,301.7615,47397.0
2022-05-25 14:20:00,319.41,319.99,319.29,319.83,40860.0,301.7709,302.3189,301.6575,302.1677,40860.0
2022-05-25 14:25:00,319.82,320.56,319.71,320.5,50432.0,302.1583,302.8574,302.0543,302.8007,50432.0
2022-05-25 14:30:00,320.57,320.8,320.29,320.76,65337.0,302.8668,303.0841,302.6023,303.0463,65337.0
2022-05-25 14:35:00,320.75,320.92,320.31,320.34,56633.0,303.0369,303.1975,302.6212,302.6495,56633.0
2022-05-25 14:40:00,320.36,321.06,320.3,320.53,34777.0,302.6684,303.3298,302.6118,302.8291,34777.0
2022-05-25 14:45:00,320.54,320.7,320.27,320.38,39797.0,302.8385,302.9897,302.5834,302.6873,39797.0
2022-05-25 14:50:00,320.41,321.19,320.32,321.18,21862.0,302.7157,303.4526,302.6306,303.4432,21862.0
2022-05-25 14:55:00,321.18,321.34,321.01,321.16,35644.0,303.4432,303.5943,303.2825,303.4243,35644.0
2022-05-25 15:00:00,321.19,322.27,321.06,322.11,165714.0,303.4526,304.473,303.3298,304.3218,165714.0
2022-05-25 15:05:00,322.14,322.36,321.84,322.26,182256.0,304.3501,304.558,304.0667,304.4635,182256.0
2022-05-25 15:10:00,322.25,322.54,322.16,322.35,85115.0,304.4541,304.7281,304.369,304.5485,85115.0
2022-05-25 15:15:00,322.4,322.4,321.89,321.94,94757.0,304.5958,304.5958,304.1139,304.1612,94757.0
2022-05-25 15:20:00,321.97,322.18,321.78,322.05,42213.0,304.1895,304.3879,304.01,304.2651,42213.0
2022-05-25 15:25:00,322.0,322.22,321.87,321.95,30093.0,304.2179,304.4257,304.0951,304.1706,30093.0
2022-05-25 15:30:00,321.97,322.29,321.76,321.88,61288.0,304.1895,304.4919,303.9911,304.1045,61288.0
2022-05-25 15:35:00,321.84,321.85,321.34,321.47,100117.0,304.0667,304.0762,303.5943,303.7171,100117.0
2022-05-25 15:40:00,321.49,321.78,321.21,321.72,40926.0,303.736,304.01,303.4715,303.9533,40926.0
2022-05-25 15:45:00,321.71,321.71,321.1,321.4,67253.0,303.9439,303.9439,303.3676,303.651,67253.0
2022-05-25 15:50:00,321.29,321.3,320.55,321.08,91015.0,303.5471,303.5565,302.8479,303.3487,91015.0
2022-05-25 15:55:00,321.09,321.49,320.92,321.33,129045.0,303.3581,303.736,303.1975,303.5849,129045.0
2022-05-26 09:30:00,322.95,324.13,322.9,324.13,95647.0,305.1154,306.2302,305.0682,306.2302,95647.0
2022-05-26 09:35:00,324.23,324.76,323.8,324.42,77471.0,306.3247,306.8255,305.9185,306.5042,77471.0
2022-05-26 09:40:00,324.5,325.17,324.34,324.77,46075.0,306.5798,307.2128,306.4286,306.8349,46075.0
2022-05-26 09:45:00,324.8,325.12,324.44,324.88,34942.0,306.8632,307.1656,306.5231,306.9388,34942.0
2022-05-26 09:50:00,324.93,325.31,324.87,325.09,43568.0,306.9861,307.3451,306.9294,307.1372,43568.0
2022-05-26 09:55:00,325.07,325.35,325.0,325.21,23104.0,307.1183,307.3829,307.0522,307.2506,23104.0
2022-05-26 10:00:00,325.26,325.48,325.14,325.45,21763.0,307.2978,307.5057,307.1845,307.4773,21763.0
2022-05-26 10:05:00,325.45,325.66,325.35,325.39,30147.0,307.4773,307.6758,307.3829,307.4207,30147.0
2022-05-26 10:10:00,325.38,325.6,325.15,325.52,50718.0,307.4112,307.6191,307.1939,307.5435,50718.0
2022-05-26 10:15:00,325.56,325.78,325.56,325.74,22317.0,307.5813,307.7891,307.5813,307.7513,22317.0
2022-05-26 10:20:00,325.77,326.05,325.58,325.92,35565.0,307.7797,308.0442,307.6002,307.9214,35565.0
2022-05-26 10:25:00,325.98,325.98,325.67,325.75,13255.0,307.9781,307.9781,307.6852,307.7608,13255.0
2022-05-26 10:30:00,325.8,325.83,325.51,325.61,23214.0,307.808,307.8364,307.534,307.6285,23214.0
2022-05-26 10:35:00,325.74,325.95,325.73,325.95,50658.0,307.7513,307.9497,307.7419,307.9497,50658.0
2022-05-26 10:40:00,325.95,326.01,325.72,325.79,38380.0,307.9497,308.0064,307.7324,307.7986,38380.0
2022-05-26 10:45:00,325.8,325.83,325.51,325.69,28120.0,307.808,307.8364,307.534,307.7041,28120.0
2022-05-26 10:50:00,325.77,325.96,325.69,325.77,14143.0,307.7797,307.9592,307.7041,307.7797,14143.0
2022-05-26 10:55:00,325.76,325.86,325.67,325.8,11673.0,307.7702,307.8647,307.6852,307.808,11673.0
2022-05-26 11:00:00,325.78,326.17,325.72,326.1,18120.0,307.7891,308.1576,307.7324,308.0915,18120.0
2022-05-26 11:05:00,326.11,326.13,326.01,326.07,13928.0,308.1009,308.1198,308.0064,308.0631,13928.0
2022-05-26 11:10:00,326.1,326.31,326.09,326.31,8205.0,308.0915,308.2899,308.082,308.2899,8205.0
2022-05-26 11:15:00,326.32,326.44,326.17,326.26,10614.0,308.2993,308.4127,308.1576,308.2426,10614.0
2022-05-26 11:20:00,326.27,326.38,326.15,326.26,13520.0,308.2521,308.356,308.1387,308.2426,13520.0
2022-05-26 11:25:00,326.28,326.38,325.98,326.04,23456.0,308.2615,308.356,307.9781,308.0348,23456.0
2022-05-26 11:30:00,326.08,326.36,325.88,325.88,28896.0,308.0726,308.3371,307.8836,307.8836,28896.0
2022-05-26 11:35:00,325.87,326.11,325.78,326.08,16905.0,307.8742,308.1009,307.7891,308.0726,16905.0
2022-05-26 11:40:00,326.1,326.17,325.97,326.03,13142.0,308.0915,308.1576,307.9686,308.0253,13142.0
2022-05-26 11:45:00,326.11,326.11,325.62,325.79,43266.0,308.1009,308.1009,307.638,307.7986,43266.0
2022-05-26 11:50:00,325.78,325.79,325.58,325.75,10809.0,307.7891,307.7986,307.6002,307.7608,10809.0
2022-05-26 11:55:00,325.82,326.14,325.82,326.04,10404.0,307.8269,308.1292,307.8269,308.0348,10404.0
2022-05-26 12:00:00,326.03,326.47,325.94,326.39,19763.0,308.0253,308.441,307.9403,308.3654,19763.0
2022-05-26 12:05:00,326.36,326.41,326.02,326.06,13400.0,308.3371,308.3843,308.0159,308.0537,13400.0
2022-05-26 12:10:00,326.07,326.3,326.07,326.29,11834.0,308.0631,308.2804,308.0631,308.271,11834.0
2022-05-26 12:15:00,326.26,326.26,326.05,326.14,20663.0,308.2426,308.2426,308.0442,308.1292,20663.0
2022-05-26 12:20:00,326.15,326.33,326.14,326.3,7993.0,308.1387,308.3088,308.1292,308.2804,7993.0
2022-05-26 12:25:00,326.29,326.44,326.21,326.44,20098.0,308.271,308.4127,308.1954,308.4127,20098.0
2022-05-26 12:30:00,326.44,326.66,326.44,326.51,18333.0,308.4127,308.6205,308.4127,308.4788,18333.0
2022-05-26 12:35:00,326.52,326.56,326.33,326.56,20397.0,308.4883,308.526,308.3088,308.526,20397.0
2022-05-26 12:40:00,326.53,326.6,326.44,326.44,17224.0,308.4977,308.5638,308.4127,308.4127,17224.0
2022-05-26 12:45:00,326.41,326.69,326.34,326.65,24118.0,308.3843,308.6489,308.3182,308.6111,24118.0
2022-05-26 12:50:00,326.66,326.88,326.66,326.88,14756.0,308.6205,308.8284,308.6205,308.8284,14756.0
2022-05-26 12:55:00,326.89,327.17,326.86,327.14,31795.0,308.8378,309.1024,308.8095,309.074,31795.0
2022-05-26 13:00:00,327.15,327.3,327.06,327.3,24458.0,309.0835,309.2252,308.9984,309.2252,24458.0
2022-05-26 13:05:00,327.29,327.56,327.26,327.52,56037.0,309.2157,309.4708,309.1874,309.433,56037.0
2022-05-26 13:10:00,327.57,327.7,327.08,327.3,44932.0,309.4803,309.6031,309.0173,309.2252,44932.0
2022-05-26 13:15:00,327.27,327.28,327.15,327.2,17620.0,309.1968,309.2063,309.0835,309.1307,17620.0
2022-05-26 13:20:00,327.22,327.3,326.85,326.85,22842.0,309.1496,309.2252,308.8,308.8,22842.0
2022-05-26 13:25:00,326.86,327.17,326.72,326.82,23563.0,308.8095,309.1024,308.6772,308.7717,23563.0
2022-05-26 13:30:00,326.85,327.09,326.81,327.09,5791.0,308.8,309.0268,308.7622,309.0268,5791.0
2022-05-26 13:35:00,327.05,327.05,326.91,326.96,8566.0,308.989,308.989,308.8567,308.904,8566.0
2022-05-26 13:40:00,327.0,327.05,326.81,326.99,12878.0,308.9418,308.989,308.7622,308.9323,12878.0
2022-05-26 13:45:00,326.96,327.06,326.9,326.98,11617.0,308.904,308.9984,308.8473,308.9229,11617.0
2022-05-26 13:50:00,326.93,326.97,326.83,326.89,10400.0,308.8756,308.9134,308.7811,308.8378,10400.0
2022-05-26 13:55:00,326.86,327.11,326.66,327.11,15966.0,308.8095,309.0457,308.6205,309.0457,15966.0
2022-05-26 14:00:00,327.03,327.14,326.92,327.09,23281.0,308.9701,309.074,308.8662,309.0268,23281.0
2022-05-26 14:05:00,327.1,327.15,326.79,327.03,15219.0,309.0362,309.0835,308.7433,308.9701,15219.0
2022-05-26 14:10:00,327.06,327.08,326.83,327.03,23268.0,308.9984,309.0173,308.7811,308.9701,23268.0
2022-05-26 14:15:00,326.94,327.09,326.87,326.96,13739.0,308.8851,309.0268,308.8189,308.904,13739.0
2022-05-26 14:20:00,326.97,327.33,326.96,327.33,16693.0,308.9134,309.2535,308.904,309.2535,16693.0
2022-05-26 14:25:00,327.33,327.34,326.99,327.02,15491.0,309.2535,309.263,308.9323,308.9606,15491.0
2022-05-26 14:30:00,327.05,327.1,326.85,326.85,35642.0,308.989,309.0362,308.8,308.8,35642.0
2022-05-26 14:35:00,326.91,326.91,326.46,326.67,53935.0,308.8567,308.8567,308.4316,308.63,53935.0
2022-05-26 14:40:00,326.65,326.93,326.5,326.89,19333.0,308.6111,308.8756,308.4694,308.8378,19333.0
2022-05-26 14:45:00,326.84,327.01,326.75,326.9,22385.0,308.7906,308.9512,308.7056,308.8473,22385.0
2022-05-26 14:50:00,326.95,327.07,326.84,326.94,6793.0,308.8945,309.0079,308.7906,308.8851,6793.0
2022-05-26 14:55:00,326.92,327.21,326.89,327.08,9201.0,308.8662,309.1402,308.8378,309.0173,9201.0
2022-05-26 15:00:00,327.09,327.12,326.55,326.71,11482.0,309.0268,309.0551,308.5166,308.6678,11482.0
2022-05-26 15:05:00,326.69,327.2,326.61,327.01,15964.0,308.6489,309.1307,308.5733,308.9512,15964.0
2022-05-26 15:10:00,327.09,327.09,326.66,326.78,21634.0,309.0268,309.0268,308.6205,308.7339,21634.0
2022-05-26 15:15:00,326.82,326.83,326.14,326.49,27733.0,308.7717,308.7811,308.1292,308.4599,27733.0
2022-05-26 15:20:00,326.35,326.43,326.2,326.37,10625.0,308.3276,308.4032,308.1859,308.3465,10625.0
2022-05-26 15:25:00,326.36,326.79,326.22,326.62,36749.0,308.3371,308.7433,308.2048,308.5827,36749.0
2022-05-26 15:30:00,326.62,326.83,326.43,326.8,27408.0,308.5827,308.7811,308.4032,308.7528,27408.0
2022-05-26 15:35:00,326.78,326.89,326.5,326.87,59106.0,308.7339,308.8378,308.4694,308.8189,59106.0
2022-05-26 15:40:00,326.85,327.28,326.79,327.28,43628.0,308.8,309.2063,308.7433,309.2063,43628.0
2022-05-26 15:45:00,327.25,327.55,327.02,327.54,34859.0,309.1779,309.4614,308.9606,309.4519,34859.0
2022-05-26 15:50:00,327.52,327.77,326.57,326.57,82624.0,309.433,309.6692,308.5355,308.5355,82624.0
2022-05-26 15:55:00,326.59,326.7,326.1,326.43,117987.0,308.5544,308.6583,308.0915,308.4032,117987.0
2022-05-27 09:30:00,327.05,327.26,326.82,327.1,154557.0,308.989,309.1874,308.7717,309.0362,154557.0
2022-05-27 09:35:00,327.18,327.93,327.12,327.77,93557.0,309.1118,309.8204,309.0551,309.6692,93557.0
2022-05-27 09:40:00,327.86,328.07,327.46,327.68,69078.0,309.7543,309.9527,309.3763,309.5842,69078.0
2022-05-27 09:45:00,327.71,328.43,327.53,328.35,33650.0,309.6125,310.2928,309.4425,310.2172,33650.0
2022-05-27 09:50:00,328.38,328.91,328.14,328.91,53088.0,310.2455,310.7463,310.0188,310.7463,53088.0
2022-05-27 09:55:00,328.89,329.12,328.79,328.84,43359.0,310.7274,310.9447,310.6329,310.6801,43359.0
2022-05-27 10:00:00,328.88,328.99,328.69,328.9,68134.0,310.7179,310.8219,310.5384,310.7368,68134.0
2022-05-27 10:05:00,328.93,328.93,328.46,328.73,28124.0,310.7652,310.7652,310.3211,310.5762,28124.0
2022-05-27 10:10:00,328.7,329.07,328.64,329.0,62392.0,310.5479,310.8974,310.4912,310.8313,62392.0
2022-05-27 10:15:00,328.99,329.28,328.96,329.14,45395.0,310.8219,311.0958,310.7935,310.9636,45395.0
2022-05-27 10:20:00,329.08,329.3,329.03,329.13,18888.0,310.9069,311.1147,310.8596,310.9541,18888.0
2022-05-27 10:25:00,329.08,329.16,328.79,328.83,28374.0,310.9069,310.9825,310.6329,310.6707,28374.0
2022-05-27 10:30:00,328.85,329.05,328.75,328.78,36804.0,310.6896,310.8785,310.5951,310.6235,36804.0
2022-05-27 10:35:00,328.77,328.89,328.65,328.73,11377.0,310.614,310.7274,310.5006,310.5762,11377.0
2022-05-27 10:40:00,328.74,328.76,328.41,328.67,31131.0,310.5857,310.6046,310.2739,310.5195,31131.0
2022-05-27 10:45:00,328.6,328.88,328.43,328.87,26132.0,310.4534,310.7179,310.2928,310.7085,26132.0
2022-05-27 10:50:00,328.84,328.9,328.67,328.77,12914.0,310.6801,310.7368,310.5195,310.614,12914.0
2022-05-27 10:55:00,328.79,328.79,328.51,328.55,21883.0,310.6329,310.6329,310.3684,310.4062,21883.0
2022-05-27 11:00:00,328.57,328.76,328.37,328.65,30105.0,310.425,310.6046,310.2361,310.5006,30105.0
2022-05-27 11:05:00,328.61,328.92,328.55,328.85,10971.0,310.4628,310.7557,310.4062,310.6896,10971.0
2022-05-27 11:10:00,328.97,329.24,328.88,329.2,22229.0,310.803,311.058,310.7179,311.0203,22229.0
2022-05-27 11:15:00,329.15,329.53,329.14,329.45,21900.0,310.973,311.332,310.9636,311.2565,21900.0
2022-05-27 11:20:00,329.4,329.57,329.36,329.4,30750.0,311.2092,311.3698,311.1714,311.2092,30750.0
2022-05-27 11:25:00,329.39,329.49,329.29,329.48,8667.0,311.1998,311.2942,311.1053,311.2848,8667.0
2022-05-27 11:30:00,329.45,329.63,329.36,329.47,22230.0,311.2565,311.4265,311.1714,311.2753,22230.0
2022-05-27 11:35:00,329.41,329.58,329.23,329.44,18800.0,311.2187,311.3793,311.0486,311.247,18800.0
2022-05-27 11:40:00,329.4,329.9,329.4,329.73,22293.0,311.2092,311.6816,311.2092,311.521,22293.0
2022-05-27 11:45:00,329.69,329.99,329.69,329.95,20409.0,311.4832,311.7666,311.4832,311.7288,20409.0
2022-05-27 11:50:00,329.9,329.96,329.72,329.75,13247.0,311.6816,311.7383,311.5115,311.5399,13247.0
2022-05-27 11:55:00,329.76,329.89,329.75,329.86,5297.0,311.5493,311.6722,311.5399,311.6438,5297.0
2022-05-27 12:00:00,329.89,330.11,329.85,329.96,20180.0,311.6722,311.88,311.6344,311.7383,20180.0
2022-05-27 12:05:00,329.93,329.97,329.75,329.86,13992.0,311.7099,311.7477,311.5399,311.6438,13992.0
2022-05-27 12:10:00,329.87,330.09,329.84,330.09,13680.0,311.6533,311.8611,311.6249,311.8611,13680.0
2022-05-27 12:15:00,330.08,330.08,329.77,329.99,19983.0,311.8517,311.8517,311.5588,311.7666,19983.0
2022-05-27 12:20:00,329.97,330.0,329.74,329.75,14157.0,311.7477,311.7761,311.5304,311.5399,14157.0
2022-05-27 12:25:00,329.69,329.99,329.68,329.98,15118.0,311.4832,311.7666,311.4738,311.7572,15118.0
2022-05-27 12:30:00,329.91,330.04,329.87,329.88,4183.0,311.691,311.8139,311.6533,311.6627,4183.0
2022-05-27 12:35:00,329.72,329.93,329.71,329.9,7400.0,311.5115,311.7099,311.5021,311.6816,7400.0
2022-05-27 12:40:00,329.9,330.01,329.87,329.96,9103.0,311.6816,311.7855,311.6533,311.7383,9103.0
2022-05-27 12:45:00,329.98,330.01,329.71,329.73,16859.0,311.7572,311.7855,311.5021,311.521,16859.0
2022-05-27 12:50:00,329.69,329.89,329.59,329.88,19933.0,311.4832,311.6722,311.3887,311.6627,19933.0
2022-05-27 12:55:00,329.9,330.02,329.84,329.88,8559.0,311.6816,311.795,311.6249,311.6627,8559.0
2022-05-27 13:00:00,329.88,329.99,329.82,329.92,10009.0,311.6627,311.7666,311.606,311.7005,10009.0
2022-05-27 13:05:00,329.99,330.18,329.91,330.15,21421.0,311.7666,311.9461,311.691,311.9178,21421.0
2022-05-27 13:10:00,330.09,330.2,329.9,329.94,13374.0,311.8611,311.965,311.6816,311.7194,13374.0
2022-05-27 13:15:00,329.92,329.98,329.83,329.89,12312.0,311.7005,311.7572,311.6155,311.6722,12312.0
2022-05-27 13:20:00,329.89,329.97,329.69,329.82,28611.0,311.6722,311.7477,311.4832,311.606,28611.0
2022-05-27 13:25:00,329.81,329.82,329.65,329.76,14092.0,311.5966,311.606,311.4454,311.5493,14092.0
2022-05-27 13:30:00,329.81,329.92,329.74,329.77,7497.0,311.5966,311.7005,311.5304,311.5588,7497.0
2022-05-27 13:35:00,329.71,329.75,329.57,329.6,26163.0,311.5021,311.5399,311.3698,311.3982,26163.0
2022-05-27 13:40:00,329.52,329.57,329.42,329.49,24214.0,311.3226,311.3698,311.2281,311.2942,24214.0
2022-05-27 13:45:00,329.53,329.6,329.45,329.59,10656.0,311.332,311.3982,311.2565,311.3887,10656.0
2022-05-27 13:50:00,329.61,329.65,329.56,329.56,4096.0,311.4076,311.4454,311.3604,311.3604,4096.0
2022-05-27 13:55:00,329.61,329.66,329.52,329.64,8003.0,311.4076,311.4549,311.3226,311.436,8003.0
2022-05-27 14:00:00,329.69,329.75,329.54,329.74,13628.0,311.4832,311.5399,311.3415,311.5304,13628.0
2022-05-27 14:05:00,329.65,329.88,329.56,329.86,13072.0,311.4454,311.6627,311.3604,311.6438,13072.0
2022-05-27 14:10:00,329.87,329.89,329.77,329.88,6540.0,311.6533,311.6722,311.5588,311.6627,6540.0
2022-05-27 14:15:00,329.87,329.97,329.83,329.96,11714.0,311.6533,311.7477,311.6155,311.7383,11714.0
2022-05-27 14:20:00,329.97,330.0,329.87,329.96,21796.0,311.7477,311.7761,311.6533,311.7383,21796.0
2022-05-27 14:25:00,329.98,329.98,329.85,329.86,6077.0,311.7572,311.7572,311.6344,311.6438,6077.0
2022-05-27 14:30:00,329.88,329.98,329.85,329.96,7448.0,311.6627,311.7572,311.6344,311.7383,7448.0
2022-05-27 14:35:00,329.98,330.13,329.85,329.93,13084.0,311.7572,311.8989,311.6344,311.7099,13084.0
2022-05-27 14:40:00,329.9,330.0,329.76,330.0,12187.0,311.6816,311.7761,311.5493,311.7761,12187.0
2022-05-27 14:45:00,329.99,330.07,329.94,330.06,9689.0,311.7666,311.8422,311.7194,311.8328,9689.0
2022-05-27 14:50:00,330.05,330.22,329.98,330.0,14200.0,311.8233,311.9839,311.7572,311.7761,14200.0
2022-05-27 14:55:00,330.11,330.33,330.1,330.28,12158.0,311.88,312.0879,311.8706,312.0406,12158.0
2022-05-27 15:00:00,330.29,330.56,330.24,330.53,26373.0,312.0501,312.3052,312.0028,312.2768,26373.0
2022-05-27 15:05:00,330.55,331.0,330.53,330.96,53273.0,312.2957,312.7209,312.2768,312.6831,53273.0
2022-05-27 15:10:00,330.99,331.03,330.84,330.91,13220.0,312.7114,312.7492,312.5697,312.6358,13220.0
2022-05-27 15:15:00,331.0,331.01,330.77,330.95,19998.0,312.7209,312.7303,312.5036,312.6736,19998.0
2022-05-27 15:20:00,331.0,331.3,330.92,331.28,24767.0,312.7209,313.0043,312.6453,312.9854,24767.0
2022-05-27 15:25:00,331.28,331.47,331.28,331.42,61390.0,312.9854,313.1649,312.9854,313.1177,61390.0
2022-05-27 15:30:00,331.37,331.62,331.33,331.36,68089.0,313.0704,313.3066,313.0326,313.061,68089.0
2022-05-27 15:35:00,331.35,331.35,330.95,331.15,51986.0,313.0515,313.0515,312.6736,312.8626,51986.0
2022-05-27 15:40:00,331.13,331.44,331.03,331.44,39028.0,312.8437,313.1366,312.7492,313.1366,39028.0
2022-05-27 15:45:00,331.47,331.5,331.0,331.23,32618.0,313.1649,313.1932,312.7209,312.9382,32618.0
2022-05-27 15:50:00,331.22,331.44,330.88,331.35,60732.0,312.9287,313.1366,312.6075,313.0515,60732.0
2022-05-27 15:55:00,331.35,332.13,331.35,332.11,174232.0,313.0515,313.7885,313.0515,313.7696,174232.0
2022-05-31 09:30:00,330.18,330.31,328.16,328.22,221214.0,311.9461,312.069,310.0377,310.0944,221214.0
2022-05-31 09:35:00,328.2,328.7,327.9,328.11,95422.0,310.0755,310.5479,309.792,309.9905,95422.0
2022-05-31 09:40:00,328.02,328.17,327.66,327.73,63485.0,309.9054,310.0471,309.5653,309.6314,63485.0
2022-05-31 09:45:00,327.73,328.5,327.73,328.02,68421.0,309.6314,310.3589,309.6314,309.9054,68421.0
2022-05-31 09:50:00,328.04,328.84,328.04,328.69,42339.0,309.9243,310.6801,309.9243,310.5384,42339.0
2022-05-31 09:55:00,328.68,329.18,328.64,328.75,29538.0,310.529,311.0014,310.4912,310.5951,29538.0
2022-05-31 10:00:00,328.73,329.06,328.36,328.37,36441.0,310.5762,310.888,310.2266,310.2361,36441.0
2022-05-31 10:05:00,328.4,328.89,328.24,328.47,100256.0,310.2644,310.7274,310.1133,310.3306,100256.0
2022-05-31 10:10:00,328.47,329.19,328.37,329.12,100066.0,310.3306,311.0108,310.2361,310.9447,100066.0
2022-05-31 10:15:00,329.16,329.57,329.16,329.57,20349.0,310.9825,311.3698,310.9825,311.3698,20349.0
2022-05-31 10:20:00,329.6,330.49,329.6,329.9,26272.0,311.3982,312.239,311.3982,311.6816,26272.0
2022-05-31 10:25:00,329.89,329.94,329.38,329.41,18003.0,311.6722,311.7194,311.1903,311.2187,18003.0
2022-05-31 10:30:00,329.41,330.12,329.41,329.74,16059.0,311.2187,311.8895,311.2187,311.5304,16059.0
2022-05-31 10:35:00,329.71,329.94,329.51,329.71,14231.0,311.5021,311.7194,311.3131,311.5021,14231.0
2022-05-31 10:40:00,329.74,330.37,329.67,330.12,45424.0,311.5304,312.1256,311.4643,311.8895,45424.0
2022-05-31 10:45:00,330.18,330.5,329.99,329.99,23266.0,311.9461,312.2485,311.7666,311.7666,23266.0
2022-05-31 10:50:00,329.94,330.45,329.93,330.32,18898.0,311.7194,312.2012,311.7099,312.0784,18898.0
2022-05-31 10:55:00,330.33,330.53,330.04,330.35,21105.0,312.0879,312.2768,311.8139,312.1068,21105.0
2022-05-31 11:00:00,330.26,330.68,330.22,330.66,134310.0,312.0217,312.4185,311.9839,312.3996,134310.0
2022-05-31 11:05:00,330.62,330.68,329.77,330.02,173332.0,312.3618,312.4185,311.5588,311.795,173332.0
2022-05-31 11:10:00,329.99,330.11,329.55,329.57,178901.0,311.7666,311.88,311.3509,311.3698,178901.0
2022-05-31 11:15:00,329.55,329.76,329.35,329.48,45136.0,311.3509,311.5493,311.162,311.2848,45136.0
2022-05-31 11:20:00,329.42,329.72,329.39,329.52,17047.0,311.2281,311.5115,311.1998,311.3226,17047.0
2022-05-31 11:25:00,329.53,329.77,329.39,329.42,12645.0,311.332,311.5588,311.1998,311.2281,12645.0
2022-05-31 11:30:00,329.36,329.66,329.22,329.44,22008.0,311.1714,311.4549,311.0392,311.247,22008.0
2022-05-31 11:35:00,329.37,330.07,329.3,330.07,11991.0,311.1809,311.8422,311.1147,311.8422,11991.0
2022-05-31 11:40:00,330.03,330.35,329.84,330.21,20412.0,311.8044,312.1068,311.6249,311.9745,20412.0
2022-05-31 11:45:00,330.23,330.54,330.23,330.48,17151.0,311.9934,312.2863,311.9934,312.2296,17151.0
2022-05-31 11:50:00,330.46,331.13,330.45,331.06,33603.0,312.2107,312.8437,312.2012,312.7775,33603.0
2022-05-31 11:55:00,331.05,331.51,331.05,331.42,24911.0,312.7681,313.2027,312.7681,313.1177,24911.0
2022-05-31 12:00:00,331.5,332.03,331.5,331.99,14805.0,313.1932,313.694,313.1932,313.6562,14805.0
2022-05-31 12:05:00,331.89,331.91,331.5,331.53,13277.0,313.5617,313.5806,313.1932,313.2216,13277.0
2022-05-31 12:10:00,331.5,331.63,331.15,331.17,8634.0,313.1932,313.3161,312.8626,312.8815,8634.0
2022-05-31 12:15:00,331.1,331.18,330.68,330.87,18316.0,312.8153,312.8909,312.4185,312.598,18316.0
2022-05-31 12:20:00,331.01,331.01,330.55,330.75,20548.0,312.7303,312.7303,312.2957,312.4847,20548.0
2022-05-31 12:25:00,330.76,330.97,330.72,330.96,9953.0,312.4941,312.6925,312.4563,312.6831,9953.0
2022-05-31 12:30:00,330.91,331.08,330.8,331.08,7137.0,312.6358,312.7964,312.5319,312.7964,7137.0
2022-05-31 12:35:00,331.11,331.63,331.1,331.58,14777.0,312.8248,313.3161,312.8153,313.2688,14777.0
2022-05-31 12:40:00,331.66,331.93,331.53,331.59,11808.0,313.3444,313.5995,313.2216,313.2783,11808.0
2022-05-31 12:45:00,331.66,331.7,331.39,331.48,6013.0,313.3444,313.3822,313.0893,313.1743,6013.0
2022-05-31 12:50:00,331.56,331.86,331.55,331.76,5991.0,313.2499,313.5334,313.2405,313.4389,5991.0
2022-05-31 12:55:00,331.86,331.93,331.54,331.63,8079.0,313.5334,313.5995,313.231,313.3161,8079.0
2022-05-31 13:00:00,331.59,331.64,330.92,331.17,14590.0,313.2783,313.3255,312.6453,312.8815,14590.0
2022-05-31 13:05:00,331.21,331.88,331.21,331.85,7761.0,312.9193,313.5523,312.9193,313.5239,7761.0
2022-05-31 13:10:00,331.75,331.76,331.42,331.48,7677.0,313.4294,313.4389,313.1177,313.1743,7677.0
2022-05-31 13:15:00,331.33,331.38,330.81,330.95,27220.0,313.0326,313.0799,312.5413,312.6736,27220.0
2022-05-31 13:20:00,331.04,331.04,330.73,330.82,8323.0,312.7586,312.7586,312.4658,312.5508,8323.0
2022-05-31 13:25:00,330.8,331.12,330.64,330.91,77082.0,312.5319,312.8342,312.3807,312.6358,77082.0
2022-05-31 13:30:00,330.83,331.59,330.83,331.59,14082.0,312.5602,313.2783,312.5602,313.2783,14082.0
2022-05-31 13:35:00,331.48,331.75,331.3,331.35,6506.0,313.1743,313.4294,313.0043,313.0515,6506.0
2022-05-31 13:40:00,331.31,331.75,331.31,331.73,6270.0,313.0137,313.4294,313.0137,313.4105,6270.0
2022-05-31 13:45:00,331.72,331.84,331.4,331.58,9492.0,313.4011,313.5145,313.0988,313.2688,9492.0
2022-05-31 13:50:00,331.53,332.26,331.51,332.06,18944.0,313.2216,313.9113,313.2027,313.7223,18944.0
2022-05-31 13:55:00,332.05,332.48,332.03,332.44,11847.0,313.7129,314.1191,313.694,314.0813,11847.0
2022-05-31 14:00:00,332.38,332.55,332.1,332.18,24831.0,314.0246,314.1853,313.7601,313.8357,24831.0
2022-05-31 14:05:00,332.06,332.19,331.85,332.19,31641.0,313.7223,313.8451,313.5239,313.8451,31641.0
2022-05-31 14:10:00,332.3,332.32,332.0,332.11,14448.0,313.9491,313.968,313.6656,313.7696,14448.0
2022-05-31 14:15:00,332.08,332.35,332.05,332.34,21573.0,313.7412,313.9963,313.7129,313.9869,21573.0
2022-05-31 14:20:00,332.39,332.47,331.79,332.07,19516.0,314.0341,314.1097,313.4672,313.7318,19516.0
2022-05-31 14:25:00,331.95,331.97,331.62,331.9,11907.0,313.6184,313.6373,313.3066,313.5712,11907.0
2022-05-31 14:30:00,331.84,332.0,331.67,331.68,13044.0,313.5145,313.6656,313.3539,313.3633,13044.0
2022-05-31 14:35:00,331.67,331.98,331.57,331.84,14330.0,313.3539,313.6467,313.2594,313.5145,14330.0
2022-05-31 14:40:00,331.78,331.78,331.07,331.14,37665.0,313.4578,313.4578,312.787,312.8531,37665.0
2022-05-31 14:45:00,331.06,331.06,330.27,330.57,20835.0,312.7775,312.7775,312.0312,312.3146,20835.0
2022-05-31 14:50:00,330.54,330.71,330.04,330.05,53302.0,312.2863,312.4469,311.8139,311.8233,53302.0
2022-05-31 14:55:00,330.06,330.49,329.8,330.28,48313.0,311.8328,312.239,311.5871,312.0406,48313.0
2022-05-31 15:00:00,330.2,330.28,329.54,330.04,32306.0,311.965,312.0406,311.3415,311.8139,32306.0
2022-05-31 15:05:00,330.04,330.52,329.68,330.49,41578.0,311.8139,312.2674,311.4738,312.239,41578.0
2022-05-31 15:10:00,330.43,330.54,330.06,330.51,22164.0,312.1823,312.2863,311.8328,312.2579,22164.0
2022-05-31 15:15:00,330.53,331.25,330.45,330.51,50859.0,312.2768,312.957,312.2012,312.2579,50859.0
2022-05-31 15:20:00,330.49,331.16,330.48,331.01,38023.0,312.239,312.872,312.2296,312.7303,38023.0
2022-05-31 15:25:00,331.04,331.19,330.82,331.08,16287.0,312.7586,312.9004,312.5508,312.7964,16287.0
2022-05-31 15:30:00,331.08,331.74,331.08,331.6,45508.0,312.7964,313.42,312.7964,313.2877,45508.0
2022-05-31 15:35:00,331.55,331.64,331.24,331.46,30887.0,313.2405,313.3255,312.9476,313.1555,30887.0
2022-05-31 15:40:00,331.44,331.69,330.89,330.9,54631.0,313.1366,313.3728,312.6169,312.6264,54631.0
2022-05-31 15:45:00,330.87,331.21,330.66,330.76,86987.0,312.598,312.9193,312.3996,312.4941,86987.0
2022-05-31 15:50:00,330.67,331.69,330.67,330.84,104650.0,312.4091,313.3728,312.4091,312.5697,104650.0
2022-05-31 15:55:00,330.83,330.86,329.8,330.25,213716.0,312.5602,312.5886,311.5871,312.0123,213716.0
2022-06-01 09:30:00,332.47,332.95,331.82,331.93,152000.0,314.1097,314.5632,313.4956,313.5995,152000.0
2022-06-01 09:35:00,332.0,332.6,331.37,331.44,81717.0,313.6656,314.2325,313.0704,313.1366,81717.0
2022-06-01 09:40:00,331.4,331.86,331.27,331.51,41564.0,313.0988,313.5334,312.9759,313.2027,41564.0
2022-06-01 09:45:00,331.55,331.74,330.49,330.64,227042.0,313.2405,313.42,312.239,312.3807,227042.0
2022-06-01 09:50:00,330.64,331.25,330.5,331.15,186254.0,312.3807,312.957,312.2485,312.8626,186254.0
2022-06-01 09:55:00,331.21,331.33,330.67,330.99,167683.0,312.9193,313.0326,312.4091,312.7114,167683.0
2022-06-01 10:00:00,331.07,331.21,330.16,330.6,89993.0,312.787,312.9193,311.9272,312.3429,89993.0
2022-06-01 10:05:00,330.53,330.63,329.45,329.79,89673.0,312.2768,312.3713,311.2565,311.5777,89673.0
2022-06-01 10:10:00,329.8,330.02,329.21,329.24,37997.0,311.5871,311.795,311.0297,311.058,37997.0
2022-06-01 10:15:00,329.24,329.26,328.56,328.75,45009.0,311.058,311.0769,310.4156,310.5951,45009.0
2022-06-01 10:20:00,328.66,328.94,328.57,328.65,28720.0,310.5101,310.7746,310.425,310.5006,28720.0
2022-06-01 10:25:00,328.61,328.82,328.3,328.36,25312.0,310.4628,310.6612,310.17,310.2266,25312.0
2022-06-01 10:30:00,328.3,328.69,327.95,327.95,41163.0,310.17,310.5384,309.8393,309.8393,41163.0
2022-06-01 10:35:00,327.96,328.19,327.69,328.11,45214.0,309.8487,310.066,309.5936,309.9905,45214.0
2022-06-01 10:40:00,328.19,328.3,327.92,328.08,22438.0,310.066,310.17,309.8109,309.9621,22438.0
2022-06-01 10:45:00,327.96,328.17,327.71,327.74,21368.0,309.8487,310.0471,309.6125,309.6409,21368.0
2022-06-01 10:50:00,327.72,328.44,327.69,328.33,21305.0,309.622,310.3022,309.5936,310.1983,21305.0
2022-06-01 10:55:00,328.3,328.55,328.24,328.45,18705.0,310.17,310.4062,310.1133,310.3117,18705.0
2022-06-01 11:00:00,328.47,328.47,327.67,327.86,25979.0,310.3306,310.3306,309.5748,309.7543,25979.0
2022-06-01 11:05:00,327.79,328.05,327.54,327.58,18326.0,309.6881,309.9338,309.4519,309.4897,18326.0
2022-06-01 11:10:00,327.61,328.17,327.6,327.86,14909.0,309.5181,310.0471,309.5086,309.7543,14909.0
2022-06-01 11:15:00,327.79,327.92,327.3,327.69,45380.0,309.6881,309.8109,309.2252,309.5936,45380.0
2022-06-01 11:20:00,327.62,327.68,327.12,327.24,24632.0,309.5275,309.5842,309.0551,309.1685,24632.0
2022-06-01 11:25:00,327.29,327.29,326.72,327.26,30706.0,309.2157,309.2157,308.6772,309.1874,30706.0
2022-06-01 11:30:00,327.26,327.5,326.98,327.15,18817.0,309.1874,309.4141,308.9229,309.0835,18817.0
2022-06-01 11:35:00,327.23,327.35,326.9,327.16,11062.0,309.159,309.2724,308.8473,309.0929,11062.0
2022-06-01 11:40:00,327.03,327.03,326.59,326.59,33165.0,308.9701,308.9701,308.5544,308.5544,33165.0
2022-06-01 11:45:00,326.5,326.81,326.34,326.34,40997.0,308.4694,308.7622,308.3182,308.3182,40997.0
2022-06-01 11:50:00,326.32,326.66,326.28,326.6,19758.0,308.2993,308.6205,308.2615,308.5638,19758.0
2022-06-01 11:55:00,326.61,326.79,326.36,326.41,16085.0,308.5733,308.7433,308.3371,308.3843,16085.0
2022-06-01 12:00:00,326.42,326.48,326.1,326.47,25025.0,308.3938,308.4505,308.0915,308.441,25025.0
2022-06-01 12:05:00,326.42,326.8,326.39,326.67,20847.0,308.3938,308.7528,308.3654,308.63,20847.0
2022-06-01 12:10:00,326.63,326.73,326.29,326.71,29794.0,308.5922,308.6867,308.271,308.6678,29794.0
2022-06-01 12:15:00,326.7,327.12,326.63,327.12,29227.0,308.6583,309.0551,308.5922,309.0551,29227.0
2022-06-01 12:20:00,327.02,327.12,326.92,326.99,14755.0,308.9606,309.0551,308.8662,308.9323,14755.0
2022-06-01 12:25:00,326.95,326.99,326.62,326.63,6634.0,308.8945,308.9323,308.5827,308.5922,6634.0
2022-06-01 12:30:00,326.57,327.13,326.57,326.76,10444.0,308.5355,309.0646,308.5355,308.715,10444.0
2022-06-01 12:35:00,326.93,327.03,326.66,326.84,30792.0,308.8756,308.9701,308.6205,308.7906,30792.0
2022-06-01 12:40:00,326.95,327.04,326.58,326.61,6573.0,308.8945,308.9795,308.5449,308.5733,6573.0
2022-06-01 12:45:00,326.62,326.65,326.26,326.4,13971.0,308.5827,308.6111,308.2426,308.3749,13971.0
2022-06-01 12:50:00,326.41,326.64,326.12,326.61,14412.0,308.3843,308.6016,308.1103,308.5733,14412.0
2022-06-01 12:55:00,326.61,326.91,326.55,326.72,30292.0,308.5733,308.8567,308.5166,308.6772,30292.0
2022-06-01 13:00:00,326.76,326.97,326.58,326.62,12869.0,308.715,308.9134,308.5449,308.5827,12869.0
2022-06-01 13:05:00,326.61,327.33,326.61,327.33,16279.0,308.5733,309.2535,308.5733,309.2535,16279.0
2022-06-01 13:10:00,327.3,327.48,327.0,327.0,6469.0,309.2252,309.3952,308.9418,308.9418,6469.0
2022-06-01 13:15:00,327.15,327.56,327.15,327.53,7358.0,309.0835,309.4708,309.0835,309.4425,7358.0
2022-06-01 13:20:00,327.59,327.79,327.41,327.6,38576.0,309.4992,309.6881,309.3291,309.5086,38576.0
2022-06-01 13:25:00,327.64,327.94,327.63,327.71,17757.0,309.5464,309.8298,309.537,309.6125,17757.0
2022-06-01 13:30:00,327.74,328.07,327.57,328.07,17566.0,309.6409,309.9527,309.4803,309.9527,17566.0
2022-06-01 13:35:00,328.04,328.47,327.97,328.39,21798.0,309.9243,310.3306,309.8582,310.255,21798.0
2022-06-01 13:40:00,328.33,328.44,328.15,328.33,19848.0,310.1983,310.3022,310.0282,310.1983,19848.0
2022-06-01 13:45:00,328.36,328.55,328.16,328.36,24962.0,310.2266,310.4062,310.0377,310.2266,24962.0
2022-06-01 13:50:00,328.27,328.42,327.87,327.9,24621.0,310.1416,310.2833,309.7637,309.792,24621.0
2022-06-01 13:55:00,327.92,328.53,327.92,328.14,16570.0,309.8109,310.3873,309.8109,310.0188,16570.0
2022-06-01 14:00:00,328.13,328.6,328.03,328.6,20783.0,310.0093,310.4534,309.9149,310.4534,20783.0
2022-06-01 14:05:00,328.54,328.68,328.23,328.49,22901.0,310.3967,310.529,310.1038,310.3495,22901.0
2022-06-01 14:10:00,328.54,328.56,328.16,328.4,16654.0,310.3967,310.4156,310.0377,310.2644,16654.0
2022-06-01 14:15:00,328.42,328.62,328.15,328.36,35405.0,310.2833,310.4723,310.0282,310.2266,35405.0
2022-06-01 14:20:00,328.37,329.19,328.15,329.18,34562.0,310.2361,311.0108,310.0282,311.0014,34562.0
2022-06-01 14:25:00,329.16,329.63,329.1,329.26,32695.0,310.9825,311.4265,310.9258,311.0769,32695.0
2022-06-01 14:30:00,329.39,329.53,329.28,329.46,14700.0,311.1998,311.332,311.0958,311.2659,14700.0
2022-06-01 14:35:00,329.45,329.59,329.15,329.15,44423.0,311.2565,311.3887,310.973,310.973,44423.0
2022-06-01 14:40:00,329.09,329.75,329.08,329.67,18441.0,310.9163,311.5399,310.9069,311.4643,18441.0
2022-06-01 14:45:00,329.74,329.78,329.21,329.41,18684.0,311.5304,311.5682,311.0297,311.2187,18684.0
2022-06-01 14:50:00,329.43,329.44,328.95,328.99,18344.0,311.2376,311.247,310.7841,310.8219,18344.0
2022-06-01 14:55:00,329.01,329.21,328.84,329.03,12203.0,310.8408,311.0297,310.6801,310.8596,12203.0
2022-06-01 15:00:00,329.05,329.23,328.63,328.86,30977.0,310.8785,311.0486,310.4817,310.699,30977.0
2022-06-01 15:05:00,328.85,329.33,328.85,329.19,12478.0,310.6896,311.1431,310.6896,311.0108,12478.0
2022-06-01 15:10:00,329.17,329.67,329.07,329.53,29188.0,310.9919,311.4643,310.8974,311.332,29188.0
2022-06-01 15:15:00,329.52,329.82,329.29,329.53,29063.0,311.3226,311.606,311.1053,311.332,29063.0
2022-06-01 15:20:00,329.57,329.76,329.45,329.57,15716.0,311.3698,311.5493,311.2565,311.3698,15716.0
2022-06-01 15:25:00,329.59,329.6,329.21,329.44,25641.0,311.3887,311.3982,311.0297,311.247,25641.0
2022-06-01 15:30:00,329.39,329.52,329.22,329.41,95091.0,311.1998,311.3226,311.0392,311.2187,95091.0
2022-06-01 15:35:00,329.26,329.94,329.17,329.91,27579.0,311.0769,311.7194,310.9919,311.691,27579.0
2022-06-01 15:40:00,329.95,330.11,329.63,329.64,68641.0,311.7288,311.88,311.4265,311.436,68641.0
2022-06-01 15:45:00,329.56,329.91,329.42,329.78,38361.0,311.3604,311.691,311.2281,311.5682,38361.0
2022-06-01 15:50:00,329.78,330.05,328.85,328.88,65937.0,311.5682,311.8233,310.6896,310.7179,65937.0
2022-06-01 15:55:00,328.89,328.94,328.29,328.36,132271.0,310.7274,310.7746,310.1605,310.2266,132271.0
2022-06-02 09:30:00,328.55,328.77,327.66,328.3,106667.0,310.4062,310.614,309.5653,310.17,106667.0
2022-06-02 09:35:00,328.3,328.4,327.02,327.86,136685.0,310.17,310.2644,308.9606,309.7543,136685.0
2022-06-02 09:40:00,327.81,327.89,327.06,327.56,54940.0,309.707,309.7826,308.9984,309.4708,54940.0
2022-06-02 09:45:00,327.5,327.68,326.96,327.63,45139.0,309.4141,309.5842,308.904,309.537,45139.0
2022-06-02 09:50:00,327.6,327.6,326.87,326.88,39450.0,309.5086,309.5086,308.8189,308.8284,39450.0
2022-06-02 09:55:00,326.81,326.82,326.24,326.74,45054.0,308.7622,308.7717,308.2237,308.6961,45054.0
2022-06-02 10:00:00,326.7,327.13,326.47,326.77,33853.0,308.6583,309.0646,308.441,308.7245,33853.0
2022-06-02 10:05:00,326.7,326.96,326.41,326.62,26925.0,308.6583,308.904,308.3843,308.5827,26925.0
2022-06-02 10:10:00,326.67,328.09,326.67,327.91,73079.0,308.63,309.9716,308.63,309.8015,73079.0
2022-06-02 10:15:00,327.82,327.82,326.57,326.61,41473.0,309.7165,309.7165,308.5355,308.5733,41473.0
2022-06-02 10:20:00,326.69,326.89,325.55,325.58,66123.0,308.6489,308.8378,307.5718,307.6002,66123.0
2022-06-02 10:25:00,325.58,325.96,325.36,325.93,50586.0,307.6002,307.9592,307.3923,307.9308,50586.0
2022-06-02 10:30:00,325.99,326.42,325.69,326.17,38227.0,307.9875,308.3938,307.7041,308.1576,38227.0
2022-06-02 10:35:00,326.13,326.45,326.01,326.41,76379.0,308.1198,308.4221,308.0064,308.3843,76379.0
2022-06-02 10:40:00,326.43,326.81,326.28,326.66,15898.0,308.4032,308.7622,308.2615,308.6205,15898.0
2022-06-02 10:45:00,326.62,327.02,326.36,326.92,21201.0,308.5827,308.9606,308.3371,308.8662,21201.0
2022-06-02 10:50:00,326.88,327.03,326.69,326.92,18551.0,308.8284,308.9701,308.6489,308.8662,18551.0
2022-06-02 10:55:00,326.94,327.28,326.78,327.26,14016.0,308.8851,309.2063,308.7339,309.1874,14016.0
2022-06-02 11:00:00,327.17,328.01,327.13,327.87,40127.0,309.1024,309.896,309.0646,309.7637,40127.0
2022-06-02 11:05:00,327.89,328.06,327.72,328.04,58237.0,309.7826,309.9432,309.622,309.9243,58237.0
2022-06-02 11:10:00,328.08,328.74,328.06,328.59,83233.0,309.9621,310.5857,309.9432,310.4439,83233.0
2022-06-02 11:15:00,328.59,328.77,328.27,328.32,27742.0,310.4439,310.614,310.1416,310.1889,27742.0
2022-06-02 11:20:00,328.33,328.54,328.16,328.4,22343.0,310.1983,310.3967,310.0377,310.2644,22343.0
2022-06-02 11:25:00,328.47,328.69,328.13,328.44,40684.0,310.3306,310.5384,310.0093,310.3022,40684.0
2022-06-02 11:30:00,328.49,328.5,327.98,328.13,11663.0,310.3495,310.3589,309.8676,310.0093,11663.0
2022-06-02 11:35:00,328.07,328.1,327.7,327.99,26703.0,309.9527,309.981,309.6031,309.8771,26703.0
2022-06-02 11:40:00,328.0,328.96,328.0,328.89,44175.0,309.8865,310.7935,309.8865,310.7274,44175.0
2022-06-02 11:45:00,328.93,329.6,328.76,329.59,39819.0,310.7652,311.3982,310.6046,311.3887,39819.0
2022-06-02 11:50:00,329.59,329.79,329.35,329.35,69446.0,311.3887,311.5777,311.162,311.162,69446.0
2022-06-02 11:55:00,329.47,329.53,328.99,329.04,23476.0,311.2753,311.332,310.8219,310.8691,23476.0
2022-06-02 12:00:00,329.07,329.24,328.92,329.24,46060.0,310.8974,311.058,310.7557,311.058,46060.0
2022-06-02 12:05:00,329.26,329.26,329.04,329.14,13328.0,311.0769,311.0769,310.8691,310.9636,13328.0
2022-06-02 12:10:00,329.17,329.29,329.01,329.18,15506.0,310.9919,311.1053,310.8408,311.0014,15506.0
2022-06-02 12:15:00,329.16,329.49,329.15,329.39,17443.0,310.9825,311.2942,310.973,311.1998,17443.0
2022-06-02 12:20:00,329.43,329.73,329.31,329.73,29871.0,311.2376,311.521,311.1242,311.521,29871.0
2022-06-02 12:25:00,329.76,329.93,329.57,329.9,62618.0,311.5493,311.7099,311.3698,311.6816,62618.0
2022-06-02 12:30:00,329.95,330.04,329.81,329.97,75045.0,311.7288,311.8139,311.5966,311.7477,75045.0
2022-06-02 12:35:00,330.0,330.26,329.95,330.25,51114.0,311.7761,312.0217,311.7288,312.0123,51114.0
2022-06-02 12:40:00,330.24,330.34,329.8,330.0,43153.0,312.0028,312.0973,311.5871,311.7761,43153.0
2022-06-02 12:45:00,330.01,330.13,329.91,329.95,19299.0,311.7855,311.8989,311.691,311.7288,19299.0
2022-06-02 12:50:00,330.01,330.44,330.01,330.44,21040.0,311.7855,312.1918,311.7855,312.1918,21040.0
2022-06-02 12:55:00,330.36,330.42,330.13,330.32,16046.0,312.1162,312.1729,311.8989,312.0784,16046.0
2022-06-02 13:00:00,330.32,330.52,330.24,330.44,15305.0,312.0784,312.2674,312.0028,312.1918,15305.0
2022-06-02 13:05:00,330.42,330.52,330.24,330.34,36568.0,312.1729,312.2674,312.0028,312.0973,36568.0
2022-06-02 13:10:00,330.35,330.41,329.9,330.05,23192.0,312.1068,312.1634,311.6816,311.8233,23192.0
2022-06-02 13:15:00,330.07,330.27,329.94,330.24,16982.0,311.8422,312.0312,311.7194,312.0028,16982.0
2022-06-02 13:20:00,330.21,330.31,330.06,330.19,41540.0,311.9745,312.069,311.8328,311.9556,41540.0
2022-06-02 13:25:00,330.18,330.24,329.86,330.16,21238.0,311.9461,312.0028,311.6438,311.9272,21238.0
2022-06-02 13:30:00,330.15,330.45,330.09,330.44,34082.0,311.9178,312.2012,311.8611,312.1918,34082.0
2022-06-02 13:35:00,330.48,330.48,330.26,330.38,12101.0,312.2296,312.2296,312.0217,312.1351,12101.0
2022-06-02 13:40:00,330.4,330.53,330.24,330.51,12170.0,312.154,312.2768,312.0028,312.2579,12170.0
2022-06-02 13:45:00,330.53,330.75,330.4,330.75,90889.0,312.2768,312.4847,312.154,312.4847,90889.0
2022-06-02 13:50:00,330.77,330.85,330.47,330.55,22569.0,312.5036,312.5791,312.2201,312.2957,22569.0
2022-06-02 13:55:00,330.54,330.66,330.27,330.66,32729.0,312.2863,312.3996,312.0312,312.3996,32729.0
2022-06-02 14:00:00,330.64,330.89,330.43,330.85,21950.0,312.3807,312.6169,312.1823,312.5791,21950.0
2022-06-02 14:05:00,330.87,331.17,330.81,331.0,71495.0,312.598,312.8815,312.5413,312.7209,71495.0
2022-06-02 14:10:00,330.96,331.14,330.83,331.06,18456.0,312.6831,312.8531,312.5602,312.7775,18456.0
2022-06-02 14:15:00,331.06,331.13,330.96,331.1,11200.0,312.7775,312.8437,312.6831,312.8153,11200.0
2022-06-02 14:20:00,331.08,331.12,331.01,331.04,8894.0,312.7964,312.8342,312.7303,312.7586,8894.0
2022-06-02 14:25:00,330.98,330.98,330.71,330.84,7819.0,312.702,312.702,312.4469,312.5697,7819.0
2022-06-02 14:30:00,330.87,331.31,330.86,331.26,13412.0,312.598,313.0137,312.5886,312.9665,13412.0
2022-06-02 14:35:00,331.23,331.29,331.14,331.27,9169.0,312.9382,312.9948,312.8531,312.9759,9169.0
2022-06-02 14:40:00,331.21,331.31,331.08,331.21,24496.0,312.9193,313.0137,312.7964,312.9193,24496.0
2022-06-02 14:45:00,331.2,331.49,331.16,331.23,34278.0,312.9098,313.1838,312.872,312.9382,34278.0
2022-06-02 14:50:00,331.21,331.4,331.07,331.21,27844.0,312.9193,313.0988,312.787,312.9193,27844.0
2022-06-02 14:55:00,331.18,331.22,330.67,330.72,19095.0,312.8909,312.9287,312.4091,312.4563,19095.0
2022-06-02 15:00:00,330.69,331.18,330.6,331.09,29450.0,312.428,312.8909,312.3429,312.8059,29450.0
2022-06-02 15:05:00,331.05,331.21,330.98,331.06,23865.0,312.7681,312.9193,312.702,312.7775,23865.0
2022-06-02 15:10:00,331.01,331.35,330.94,331.29,20368.0,312.7303,313.0515,312.6642,312.9948,20368.0
2022-06-02 15:15:00,331.3,331.39,331.17,331.3,15947.0,313.0043,313.0893,312.8815,313.0043,15947.0
2022-06-02 15:20:00,331.29,331.44,331.18,331.4,18140.0,312.9948,313.1366,312.8909,313.0988,18140.0
2022-06-02 15:25:00,331.4,331.59,330.91,331.16,39861.0,313.0988,313.2783,312.6358,312.872,39861.0
2022-06-02 15:30:00,331.12,331.41,331.1,331.37,40849.0,312.8342,313.1082,312.8153,313.0704,40849.0
2022-06-02 15:35:00,331.37,331.54,331.25,331.35,24246.0,313.0704,313.231,312.957,313.0515,24246.0
2022-06-02 15:40:00,331.35,331.61,331.29,331.6,30300.0,313.0515,313.2972,312.9948,313.2877,30300.0
2022-06-02 15:45:00,331.56,331.92,331.46,331.69,66321.0,313.2499,313.59,313.1555,313.3728,66321.0
2022-06-02 15:50:00,331.68,332.37,331.68,332.25,98262.0,313.3633,314.0152,313.3633,313.9018,98262.0
2022-06-02 15:55:00,332.2,332.78,332.12,332.78,157836.0,313.8546,314.4026,313.779,314.4026,157836.0
2022-06-03 09:30:00,329.87,331.2,329.76,330.91,329253.0,311.6533,312.9098,311.5493,312.6358,329253.0
2022-06-03 09:35:00,330.88,331.03,330.15,330.68,374902.0,312.6075,312.7492,311.9178,312.4185,374902.0
2022-06-03 09:40:00,330.71,330.89,329.95,329.98,77542.0,312.4469,312.6169,311.7288,311.7572,77542.0
2022-06-03 09:45:00,329.88,330.36,329.73,330.13,69846.0,311.6627,312.1162,311.521,311.8989,69846.0
2022-06-03 09:50:00,330.22,330.57,329.92,330.4,30706.0,311.9839,312.3146,311.7005,312.154,30706.0
2022-06-03 09:55:00,330.32,331.0,330.32,331.0,47996.0,312.0784,312.7209,312.0784,312.7209,47996.0
2022-06-03 10:00:00,330.99,331.57,330.72,331.21,54974.0,312.7114,313.2594,312.4563,312.9193,54974.0
2022-06-03 10:05:00,331.08,331.55,330.73,331.33,39966.0,312.7964,313.2405,312.4658,313.0326,39966.0
2022-06-03 10:10:00,331.3,331.37,330.55,331.32,45628.0,313.0043,313.0704,312.2957,313.0232,45628.0
2022-06-03 10:15:00,331.3,331.73,331.16,331.39,28841.0,313.0043,313.4105,312.872,313.0893,28841.0
2022-06-03 10:20:00,331.34,331.38,330.7,331.0,33053.0,313.0421,313.0799,312.4374,312.7209,33053.0
2022-06-03 10:25:00,330.96,331.11,330.44,330.69,18738.0,312.6831,312.8248,312.1918,312.428,18738.0
2022-06-03 10:30:00,330.61,331.05,330.28,330.96,26206.0,312.3524,312.7681,312.0406,312.6831,26206.0
2022-06-03 10:35:00,330.97,331.03,329.86,330.0,40627.0,312.6925,312.7492,311.6438,311.7761,40627.0
2022-06-03 10:40:00,329.95,329.95,329.58,329.85,26760.0,311.7288,311.7288,311.3793,311.6344,26760.0
2022-06-03 10:45:00,329.92,330.28,329.68,330.1,21321.0,311.7005,312.0406,311.4738,311.8706,21321.0
2022-06-03 10:50:00,330.08,330.34,329.96,329.97,25796.0,311.8517,312.0973,311.7383,311.7477,25796.0
2022-06-03 10:55:00,329.99,330.29,329.88,330.2,16710.0,311.7666,312.0501,311.6627,311.965,16710.0
2022-06-03 11:00:00,330.12,330.18,329.55,329.63,22130.0,311.8895,311.9461,311.3509,311.4265,22130.0
2022-06-03 11:05:00,329.76,329.76,329.39,329.4,19465.0,311.5493,311.5493,311.1998,311.2092,19465.0
2022-06-03 11:10:00,329.42,329.46,329.04,329.19,40992.0,311.2281,311.2659,310.8691,311.0108,40992.0
2022-06-03 11:15:00,329.21,329.5,329.11,329.46,31337.0,311.0297,311.3037,310.9352,311.2659,31337.0
2022-06-03 11:20:00,329.37,329.43,329.16,329.22,13783.0,311.1809,311.2376,310.9825,311.0392,13783.0
2022-06-03 11:25:00,329.19,329.29,328.92,329.22,7130.0,311.0108,311.1053,310.7557,311.0392,7130.0
2022-06-03 11:30:00,329.26,329.6,329.02,329.58,40862.0,311.0769,311.3982,310.8502,311.3793,40862.0
2022-06-03 11:35:00,329.6,329.85,329.55,329.81,43273.0,311.3982,311.6344,311.3509,311.5966,43273.0
2022-06-03 11:40:00,329.81,329.89,329.62,329.73,25279.0,311.5966,311.6722,311.4171,311.521,25279.0
2022-06-03 11:45:00,329.64,329.72,329.18,329.25,12332.0,311.436,311.5115,311.0014,311.0675,12332.0
2022-06-03 11:50:00,329.17,329.3,328.95,329.07,43235.0,310.9919,311.1147,310.7841,310.8974,43235.0
2022-06-03 11:55:00,329.03,329.48,329.03,329.41,30193.0,310.8596,311.2848,310.8596,311.2187,30193.0
2022-06-03 12:00:00,329.38,330.02,329.38,329.9,13434.0,311.1903,311.795,311.1903,311.6816,13434.0
2022-06-03 12:05:00,329.96,330.02,329.46,329.47,10246.0,311.7383,311.795,311.2659,311.2753,10246.0
2022-06-03 12:10:00,329.54,329.64,329.34,329.5,19398.0,311.3415,311.436,311.1525,311.3037,19398.0
2022-06-03 12:15:00,329.49,329.75,329.0,329.05,18451.0,311.2942,311.5399,310.8313,310.8785,18451.0
2022-06-03 12:20:00,328.98,329.95,328.83,329.77,17529.0,310.8124,311.7288,310.6707,311.5588,17529.0
2022-06-03 12:25:00,329.78,329.91,329.6,329.81,17076.0,311.5682,311.691,311.3982,311.5966,17076.0
2022-06-03 12:30:00,329.86,329.91,329.63,329.8,8169.0,311.6438,311.691,311.4265,311.5871,8169.0
2022-06-03 12:35:00,329.74,330.37,329.66,330.33,20014.0,311.5304,312.1256,311.4549,312.0879,20014.0
2022-06-03 12:40:00,330.28,330.33,329.87,330.04,20153.0,312.0406,312.0879,311.6533,311.8139,20153.0
2022-06-03 12:45:00,330.1,330.32,329.92,330.24,9218.0,311.8706,312.0784,311.7005,312.0028,9218.0
2022-06-03 12:50:00,330.1,330.35,329.86,330.35,6725.0,311.8706,312.1068,311.6438,312.1068,6725.0
2022-06-03 12:55:00,330.39,330.74,330.34,330.66,14232.0,312.1445,312.4752,312.0973,312.3996,14232.0
2022-06-03 13:00:00,330.7,331.41,330.52,331.35,100991.0,312.4374,313.1082,312.2674,313.0515,100991.0
2022-06-03 13:05:00,331.31,331.48,330.95,331.04,17088.0,313.0137,313.1743,312.6736,312.7586,17088.0
2022-06-03 13:10:00,331.0,331.1,330.79,330.79,27327.0,312.7209,312.8153,312.5225,312.5225,27327.0
2022-06-03 13:15:00,330.68,330.75,329.81,329.98,31099.0,312.4185,312.4847,311.5966,311.7572,31099.0
2022-06-03 13:20:00,329.86,330.25,329.85,330.24,9571.0,311.6438,312.0123,311.6344,312.0028,9571.0
2022-06-03 13:25:00,330.28,330.43,330.05,330.19,11602.0,312.0406,312.1823,311.8233,311.9556,11602.0
2022-06-03 13:30:00,330.18,330.19,329.83,330.19,12787.0,311.9461,311.9556,311.6155,311.9556,12787.0
2022-06-03 13:35:00,330.22,330.39,330.07,330.1,11515.0,311.9839,312.1445,311.8422,311.8706,11515.0
2022-06-03 13:40:00,330.12,330.13,329.44,329.62,13598.0,311.8895,311.8989,311.247,311.4171,13598.0
2022-06-03 13:45:00,329.65,330.02,329.51,329.98,10542.0,311.4454,311.795,311.3131,311.7572,10542.0
2022-06-03 13:50:00,330.0,330.1,329.83,329.83,7005.0,311.7761,311.8706,311.6155,311.6155,7005.0
2022-06-03 13:55:00,329.81,329.9,329.66,329.74,6330.0,311.5966,311.6816,311.4549,311.5304,6330.0
2022-06-03 14:00:00,329.64,329.83,329.37,329.83,10651.0,311.436,311.6155,311.1809,311.6155,10651.0
2022-06-03 14:05:00,329.73,330.04,329.63,329.85,12713.0,311.521,311.8139,311.4265,311.6344,12713.0
2022-06-03 14:10:00,329.87,330.1,329.84,330.05,5357.0,311.6533,311.8706,311.6249,311.8233,5357.0
2022-06-03 14:15:00,329.99,330.26,329.84,330.25,35834.0,311.7666,312.0217,311.6249,312.0123,35834.0
2022-06-03 14:20:00,330.27,330.27,329.92,330.07,11084.0,312.0312,312.0312,311.7005,311.8422,11084.0
2022-06-03 14:25:00,330.07,330.58,330.03,330.56,15008.0,311.8422,312.324,311.8044,312.3052,15008.0
2022-06-03 14:30:00,330.54,330.54,330.08,330.18,13441.0,312.2863,312.2863,311.8517,311.9461,13441.0
2022-06-03 14:35:00,330.24,330.25,329.57,329.65,24400.0,312.0028,312.0123,311.3698,311.4454,24400.0
2022-06-03 14:40:00,329.49,329.83,329.45,329.83,7530.0,311.2942,311.6155,311.2565,311.6155,7530.0
2022-06-03 14:45:00,329.91,330.08,329.61,330.07,38607.0,311.691,311.8517,311.4076,311.8422,38607.0
2022-06-03 14:50:00,330.08,330.17,329.88,330.08,77293.0,311.8517,311.9367,311.6627,311.8517,77293.0
2022-06-03 14:55:00,330.03,330.3,329.97,330.15,10513.0,311.8044,312.0595,311.7477,311.9178,10513.0
2022-06-03 15:00:00,330.16,330.28,329.7,330.12,19881.0,311.9272,312.0406,311.4926,311.8895,19881.0
2022-06-03 15:05:00,330.1,330.1,329.37,329.54,72640.0,311.8706,311.8706,311.1809,311.3415,72640.0
2022-06-03 15:10:00,329.54,329.7,329.06,329.15,34374.0,311.3415,311.4926,310.888,310.973,34374.0
2022-06-03 15:15:00,329.08,329.18,328.87,329.1,40832.0,310.9069,311.0014,310.7085,310.9258,40832.0
2022-06-03 15:20:00,329.18,329.3,328.9,329.0,29659.0,311.0014,311.1147,310.7368,310.8313,29659.0
2022-06-03 15:25:00,329.02,329.63,328.95,329.63,68304.0,310.8502,311.4265,310.7841,311.4265,68304.0
2022-06-03 15:30:00,329.62,329.62,329.27,329.39,44366.0,311.4171,311.4171,311.0864,311.1998,44366.0
2022-06-03 15:35:00,329.4,329.83,329.17,329.44,144667.0,311.2092,311.6155,310.9919,311.247,144667.0
2022-06-03 15:40:00,329.46,329.63,328.99,329.06,50643.0,311.2659,311.4265,310.8219,310.888,50643.0
2022-06-03 15:45:00,329.05,329.43,328.73,329.2,128819.0,310.8785,311.2376,310.5762,311.0203,128819.0
2022-06-03 15:50:00,329.15,329.73,328.8,329.59,102997.0,310.973,311.521,310.6423,311.3887,102997.0
2022-06-03 15:55:00,329.64,329.83,329.23,329.37,94929.0,311.436,311.6155,311.0486,311.1809,94929.0
2022-06-06 09:30:00,331.59,331.82,330.98,331.5,87537.0,313.2783,313.4956,312.702,313.1932,87537.0
2022-06-06 09:35:00,331.47,331.52,330.97,331.19,40379.0,313.1649,313.2121,312.6925,312.9004,40379.0
2022-06-06 09:40:00,331.23,332.01,331.03,331.46,56991.0,312.9382,313.6751,312.7492,313.1555,56991.0
2022-06-06 09:45:00,331.37,331.61,331.02,331.24,53607.0,313.0704,313.2972,312.7398,312.9476,53607.0
2022-06-06 09:50:00,331.23,331.5,331.04,331.19,28641.0,312.9382,313.1932,312.7586,312.9004,28641.0
2022-06-06 09:55:00,331.23,331.89,331.16,331.86,28282.0,312.9382,313.5617,312.872,313.5334,28282.0
2022-06-06 10:00:00,331.9,332.55,331.73,332.39,65993.0,313.5712,314.1853,313.4105,314.0341,65993.0
2022-06-06 10:05:00,332.43,332.74,332.31,332.49,35835.0,314.0719,314.3648,313.9585,314.1286,35835.0
2022-06-06 10:10:00,332.46,332.74,332.45,332.55,12932.0,314.1002,314.3648,314.0908,314.1853,12932.0
2022-06-06 10:15:00,332.74,332.74,332.31,332.54,12850.0,314.3648,314.3648,313.9585,314.1758,12850.0
2022-06-06 10:20:00,332.58,332.6,332.28,332.39,10731.0,314.2136,314.2325,313.9302,314.0341,10731.0
2022-06-06 10:25:00,332.33,332.55,332.13,332.37,39617.0,313.9774,314.1853,313.7885,314.0152,39617.0
2022-06-06 10:30:00,332.48,332.48,332.22,332.4,11216.0,314.1191,314.1191,313.8735,314.0435,11216.0
2022-06-06 10:35:00,332.41,332.47,332.01,332.07,13381.0,314.053,314.1097,313.6751,313.7318,13381.0
2022-06-06 10:40:00,332.19,332.35,331.93,332.25,9477.0,313.8451,313.9963,313.5995,313.9018,9477.0
2022-06-06 10:45:00,332.28,332.41,332.11,332.32,4224.0,313.9302,314.053,313.7696,313.968,4224.0
2022-06-06 10:50:00,332.37,332.49,332.07,332.07,17080.0,314.0152,314.1286,313.7318,313.7318,17080.0
2022-06-06 10:55:00,332.22,332.44,332.06,332.41,10763.0,313.8735,314.0813,313.7223,314.053,10763.0
2022-06-06 11:00:00,332.51,332.7,332.33,332.36,62089.0,314.1475,314.327,313.9774,314.0058,62089.0
2022-06-06 11:05:00,332.36,332.51,332.04,332.16,18351.0,314.0058,314.1475,313.7034,313.8168,18351.0
2022-06-06 11:10:00,331.84,332.02,331.26,331.4,25876.0,313.5145,313.6845,312.9665,313.0988,25876.0
2022-06-06 11:15:00,331.34,331.44,330.19,330.19,45912.0,313.0421,313.1366,311.9556,311.9556,45912.0
2022-06-06 11:20:00,330.15,330.39,330.04,330.21,30780.0,311.9178,312.1445,311.8139,311.9745,30780.0
2022-06-06 11:25:00,330.22,330.45,330.15,330.44,12260.0,311.9839,312.2012,311.9178,312.1918,12260.0
2022-06-06 11:30:00,330.4,330.59,330.3,330.37,27736.0,312.154,312.3335,312.0595,312.1256,27736.0
2022-06-06 11:35:00,330.32,330.4,330.15,330.35,8658.0,312.0784,312.154,311.9178,312.1068,8658.0
2022-06-06 11:40:00,330.34,330.8,330.28,330.8,3734.0,312.0973,312.5319,312.0406,312.5319,3734.0
2022-06-06 11:45:00,330.77,331.05,330.57,330.57,10876.0,312.5036,312.7681,312.3146,312.3146,10876.0
2022-06-06 11:50:00,330.58,330.85,330.55,330.72,6791.0,312.324,312.5791,312.2957,312.4563,6791.0
2022-06-06 11:55:00,330.77,330.83,330.7,330.75,2523.0,312.5036,312.5602,312.4374,312.4847,2523.0
2022-06-06 12:00:00,330.75,330.75,329.75,329.92,14698.0,312.4847,312.4847,311.5399,311.7005,14698.0
2022-06-06 12:05:00,330.07,330.12,329.73,329.74,7209.0,311.8422,311.8895,311.521,311.5304,7209.0
2022-06-06 12:10:00,329.77,329.79,329.48,329.54,5931.0,311.5588,311.5777,311.2848,311.3415,5931.0
2022-06-06 12:15:00,329.49,329.7,329.41,329.68,13266.0,311.2942,311.4926,311.2187,311.4738,13266.0
2022-06-06 12:20:00,329.74,329.8,329.46,329.49,13272.0,311.5304,311.5871,311.2659,311.2942,13272.0
2022-06-06 12:25:00,329.45,329.66,329.23,329.23,9810.0,311.2565,311.4549,311.0486,311.0486,9810.0
2022-06-06 12:30:00,329.21,329.6,329.06,329.6,7890.0,311.0297,311.3982,310.888,311.3982,7890.0
2022-06-06 12:35:00,329.57,329.71,329.51,329.63,13147.0,311.3698,311.5021,311.3131,311.4265,13147.0
2022-06-06 12:40:00,329.63,329.79,329.56,329.7,13994.0,311.4265,311.5777,311.3604,311.4926,13994.0
2022-06-06 12:45:00,329.75,329.85,329.64,329.67,22043.0,311.5399,311.6344,311.436,311.4643,22043.0
2022-06-06 12:50:00,329.69,329.71,329.44,329.71,12218.0,311.4832,311.5021,311.247,311.5021,12218.0
2022-06-06 12:55:00,329.64,330.0,329.64,329.86,13345.0,311.436,311.7761,311.436,311.6438,13345.0
2022-06-06 13:00:00,329.87,329.87,329.5,329.54,7870.0,311.6533,311.6533,311.3037,311.3415,7870.0
2022-06-06 13:05:00,329.58,329.88,329.58,329.72,9060.0,311.3793,311.6627,311.3793,311.5115,9060.0
2022-06-06 13:10:00,329.75,329.75,329.4,329.51,13639.0,311.5399,311.5399,311.2092,311.3131,13639.0
2022-06-06 13:15:00,329.46,329.56,329.19,329.51,8379.0,311.2659,311.3604,311.0108,311.3131,8379.0
2022-06-06 13:20:00,329.44,329.71,329.29,329.57,7765.0,311.247,311.5021,311.1053,311.3698,7765.0
2022-06-06 13:25:00,329.5,329.67,329.44,329.66,18151.0,311.3037,311.4643,311.247,311.4549,18151.0
2022-06-06 13:30:00,329.6,329.82,329.56,329.78,11322.0,311.3982,311.606,311.3604,311.5682,11322.0
2022-06-06 13:35:00,329.74,330.31,329.74,330.16,10919.0,311.5304,312.069,311.5304,311.9272,10919.0
2022-06-06 13:40:00,330.23,330.62,330.21,330.46,18737.0,311.9934,312.3618,311.9745,312.2107,18737.0
2022-06-06 13:45:00,330.49,330.49,330.16,330.39,12888.0,312.239,312.239,311.9272,312.1445,12888.0
2022-06-06 13:50:00,330.35,330.62,330.34,330.36,18163.0,312.1068,312.3618,312.0973,312.1162,18163.0
2022-06-06 13:55:00,330.46,330.61,330.34,330.6,15931.0,312.2107,312.3524,312.0973,312.3429,15931.0
2022-06-06 14:00:00,330.64,330.64,330.4,330.53,13530.0,312.3807,312.3807,312.154,312.2768,13530.0
2022-06-06 14:05:00,330.52,330.62,330.24,330.31,16748.0,312.2674,312.3618,312.0028,312.069,16748.0
2022-06-06 14:10:00,330.38,330.47,330.29,330.31,3527.0,312.1351,312.2201,312.0501,312.069,3527.0
2022-06-06 14:15:00,330.2,330.33,330.12,330.24,9402.0,311.965,312.0879,311.8895,312.0028,9402.0
2022-06-06 14:20:00,330.18,330.18,329.56,329.69,12725.0,311.9461,311.9461,311.3604,311.4832,12725.0
2022-06-06 14:25:00,329.7,329.71,329.21,329.42,8938.0,311.4926,311.5021,311.0297,311.2281,8938.0
2022-06-06 14:30:00,329.2,329.41,329.14,329.34,12727.0,311.0203,311.2187,310.9636,311.1525,12727.0
2022-06-06 14:35:00,329.34,329.48,329.09,329.2,17484.0,311.1525,311.2848,310.9163,311.0203,17484.0
2022-06-06 14:40:00,329.26,329.53,329.14,329.53,10493.0,311.0769,311.332,310.9636,311.332,10493.0
2022-06-06 14:45:00,329.57,329.69,329.4,329.4,12099.0,311.3698,311.4832,311.2092,311.2092,12099.0
2022-06-06 14:50:00,329.38,329.4,328.77,329.4,17028.0,311.1903,311.2092,310.614,311.2092,17028.0
2022-06-06 14:55:00,329.32,329.61,329.32,329.51,11383.0,311.1336,311.4076,311.1336,311.3131,11383.0
2022-06-06 15:00:00,329.4,329.62,329.3,329.33,8576.0,311.2092,311.4171,311.1147,311.1431,8576.0
2022-06-06 15:05:00,329.37,329.41,329.0,329.13,15600.0,311.1809,311.2187,310.8313,310.9541,15600.0
2022-06-06 15:10:00,329.12,329.24,328.96,329.06,14577.0,310.9447,311.058,310.7935,310.888,14577.0
2022-06-06 15:15:00,329.03,329.27,328.82,328.82,6784.0,310.8596,311.0864,310.6612,310.6612,6784.0
2022-06-06 15:20:00,328.79,329.14,328.53,328.94,28404.0,310.6329,310.9636,310.3873,310.7746,28404.0
2022-06-06 15:25:00,328.98,329.01,328.73,328.86,9108.0,310.8124,310.8408,310.5762,310.699,9108.0
2022-06-06 15:30:00,328.74,329.12,328.74,328.9,16528.0,310.5857,310.9447,310.5857,310.7368,16528.0
2022-06-06 15:35:00,328.91,328.91,328.55,328.86,9718.0,310.7463,310.7463,310.4062,310.699,9718.0
2022-06-06 15:40:00,328.73,329.51,328.66,329.51,19457.0,310.5762,311.3131,310.5101,311.3131,19457.0
2022-06-06 15:45:00,329.55,329.63,328.95,329.25,21087.0,311.3509,311.4265,310.7841,311.0675,21087.0
2022-06-06 15:50:00,329.14,329.86,329.14,329.82,37424.0,310.9636,311.6438,310.9636,311.606,37424.0
2022-06-06 15:55:00,329.77,330.03,329.36,329.47,48023.0,311.5588,311.8044,311.1714,311.2753,48023.0
2022-06-07 09:30:00,326.83,327.97,326.82,327.77,102556.0,308.7811,309.8582,308.7717,309.6692,102556.0
2022-06-07 09:35:00,327.77,327.94,327.15,327.31,61446.0,309.6692,309.8298,309.0835,309.2346,61446.0
2022-06-07 09:40:00,327.36,327.53,327.1,327.4,27131.0,309.2819,309.4425,309.0362,309.3197,27131.0
2022-06-07 09:45:00,327.44,327.7,327.26,327.49,34867.0,309.3575,309.6031,309.1874,309.4047,34867.0
2022-06-07 09:50:00,327.48,328.08,327.35,327.91,56825.0,309.3952,309.9621,309.2724,309.8015,56825.0
2022-06-07 09:55:00,327.98,328.08,327.39,327.51,29233.0,309.8676,309.9621,309.3102,309.4236,29233.0
2022-06-07 10:00:00,327.5,328.05,327.46,328.04,14610.0,309.4141,309.9338,309.3763,309.9243,14610.0
2022-06-07 10:05:00,328.07,328.22,327.66,327.79,29986.0,309.9527,310.0944,309.5653,309.6881,29986.0
2022-06-07 10:10:00,327.86,327.9,327.23,327.31,19586.0,309.7543,309.792,309.159,309.2346,19586.0
2022-06-07 10:15:00,327.4,327.53,327.11,327.34,12071.0,309.3197,309.4425,309.0457,309.263,12071.0
2022-06-07 10:20:00,327.39,327.98,327.27,327.81,22121.0,309.3102,309.8676,309.1968,309.707,22121.0
2022-06-07 10:25:00,327.77,328.76,327.68,328.69,87533.0,309.6692,310.6046,309.5842,310.5384,87533.0
2022-06-07 10:30:00,328.76,329.32,328.65,329.32,20212.0,310.6046,311.1336,310.5006,311.1336,20212.0
2022-06-07 10:35:00,329.24,329.97,329.16,329.87,36389.0,311.058,311.7477,310.9825,311.6533,36389.0
2022-06-07 10:40:00,329.87,330.16,329.66,329.93,63810.0,311.6533,311.9272,311.4549,311.7099,63810.0
2022-06-07 10:45:00,329.98,330.17,329.83,330.15,22068.0,311.7572,311.9367,311.6155,311.9178,22068.0
2022-06-07 10:50:00,330.2,330.22,329.93,330.21,11180.0,311.965,311.9839,311.7099,311.9745,11180.0
2022-06-07 10:55:00,330.15,330.17,329.83,329.88,19334.0,311.9178,311.9367,311.6155,311.6627,19334.0
2022-06-07 11:00:00,329.92,330.14,329.79,329.83,13989.0,311.7005,311.9083,311.5777,311.6155,13989.0
2022-06-07 11:05:00,329.84,330.0,329.6,329.96,20517.0,311.6249,311.7761,311.3982,311.7383,20517.0
2022-06-07 11:10:00,330.03,330.38,329.96,330.27,32249.0,311.8044,312.1351,311.7383,312.0312,32249.0
2022-06-07 11:15:00,330.29,330.33,330.0,330.04,7048.0,312.0501,312.0879,311.7761,311.8139,7048.0
2022-06-07 11:20:00,330.07,330.1,329.46,329.48,24169.0,311.8422,311.8706,311.2659,311.2848,24169.0
2022-06-07 11:25:00,329.43,329.64,329.29,329.42,25362.0,311.2376,311.436,311.1053,311.2281,25362.0
2022-06-07 11:30:00,329.42,329.46,329.17,329.28,23833.0,311.2281,311.2659,310.9919,311.0958,23833.0
2022-06-07 11:35:00,329.39,329.52,329.14,329.51,17102.0,311.1998,311.3226,310.9636,311.3131,17102.0
2022-06-07 11:40:00,329.53,329.59,329.35,329.4,14611.0,311.332,311.3887,311.162,311.2092,14611.0
2022-06-07 11:45:00,329.33,329.54,328.97,329.0,26230.0,311.1431,311.3415,310.803,310.8313,26230.0
2022-06-07 11:50:00,329.0,329.23,328.91,329.01,8339.0,310.8313,311.0486,310.7463,310.8408,8339.0
2022-06-07 11:55:00,328.99,329.41,328.98,329.36,16558.0,310.8219,311.2187,310.8124,311.1714,16558.0
2022-06-07 12:00:00,329.38,329.47,329.15,329.16,52074.0,311.1903,311.2753,310.973,310.9825,52074.0
2022-06-07 12:05:00,329.18,329.18,328.8,328.98,14325.0,311.0014,311.0014,310.6423,310.8124,14325.0
2022-06-07 12:10:00,328.98,329.13,328.88,329.04,10066.0,310.8124,310.9541,310.7179,310.8691,10066.0
2022-06-07 12:15:00,328.96,328.96,328.67,328.77,10244.0,310.7935,310.7935,310.5195,310.614,10244.0
2022-06-07 12:20:00,328.81,328.96,328.72,328.95,6787.0,310.6518,310.7935,310.5668,310.7841,6787.0
2022-06-07 12:25:00,328.91,329.24,328.9,329.17,7361.0,310.7463,311.058,310.7368,310.9919,7361.0
2022-06-07 12:30:00,329.11,329.43,328.98,329.36,5309.0,310.9352,311.2376,310.8124,311.1714,5309.0
2022-06-07 12:35:00,329.35,329.55,329.24,329.5,6238.0,311.162,311.3509,311.058,311.3037,6238.0
2022-06-07 12:40:00,329.53,329.87,329.53,329.69,18043.0,311.332,311.6533,311.332,311.4832,18043.0
2022-06-07 12:45:00,329.72,329.96,329.72,329.9,6651.0,311.5115,311.7383,311.5115,311.6816,6651.0
2022-06-07 12:50:00,329.94,330.11,329.75,330.04,7900.0,311.7194,311.88,311.5399,311.8139,7900.0
2022-06-07 12:55:00,330.03,330.06,329.86,329.98,27359.0,311.8044,311.8328,311.6438,311.7572,27359.0
2022-06-07 13:00:00,329.99,330.29,329.86,330.25,12523.0,311.7666,312.0501,311.6438,312.0123,12523.0
2022-06-07 13:05:00,330.23,330.48,330.15,330.48,23509.0,311.9934,312.2296,311.9178,312.2296,23509.0
2022-06-07 13:10:00,330.51,330.55,330.32,330.5,10710.0,312.2579,312.2957,312.0784,312.2485,10710.0
2022-06-07 13:15:00,330.52,330.76,330.5,330.65,44546.0,312.2674,312.4941,312.2485,312.3902,44546.0
2022-06-07 13:20:00,330.61,330.89,330.56,330.62,16239.0,312.3524,312.6169,312.3052,312.3618,16239.0
2022-06-07 13:25:00,330.68,330.74,330.62,330.72,7787.0,312.4185,312.4752,312.3618,312.4563,7787.0
2022-06-07 13:30:00,330.77,330.8,330.5,330.56,23464.0,312.5036,312.5319,312.2485,312.3052,23464.0
2022-06-07 13:35:00,330.61,330.69,330.5,330.61,5694.0,312.3524,312.428,312.2485,312.3524,5694.0
2022-06-07 13:40:00,330.6,330.6,330.42,330.58,9113.0,312.3429,312.3429,312.1729,312.324,9113.0
2022-06-07 13:45:00,330.56,330.72,330.44,330.55,13900.0,312.3052,312.4563,312.1918,312.2957,13900.0
2022-06-07 13:50:00,330.54,330.68,330.43,330.47,7112.0,312.2863,312.4185,312.1823,312.2201,7112.0
2022-06-07 13:55:00,330.37,330.47,330.32,330.35,6118.0,312.1256,312.2201,312.0784,312.1068,6118.0
2022-06-07 14:00:00,330.35,330.55,330.26,330.54,26928.0,312.1068,312.2957,312.0217,312.2863,26928.0
2022-06-07 14:05:00,330.55,331.12,330.47,331.11,27825.0,312.2957,312.8342,312.2201,312.8248,27825.0
2022-06-07 14:10:00,331.11,331.37,331.1,331.35,13688.0,312.8248,313.0704,312.8153,313.0515,13688.0
2022-06-07 14:15:00,331.37,331.43,331.04,331.07,15351.0,313.0704,313.1271,312.7586,312.787,15351.0
2022-06-07 14:20:00,331.04,331.08,331.0,331.01,10276.0,312.7586,312.7964,312.7209,312.7303,10276.0
2022-06-07 14:25:00,331.02,331.14,330.88,331.08,9934.0,312.7398,312.8531,312.6075,312.7964,9934.0
2022-06-07 14:30:00,331.07,331.45,331.02,331.37,11917.0,312.787,313.146,312.7398,313.0704,11917.0
2022-06-07 14:35:00,331.36,331.42,331.21,331.26,15551.0,313.061,313.1177,312.9193,312.9665,15551.0
2022-06-07 14:40:00,331.27,331.28,330.66,330.77,18524.0,312.9759,312.9854,312.3996,312.5036,18524.0
2022-06-07 14:45:00,330.8,330.99,330.46,330.53,25168.0,312.5319,312.7114,312.2107,312.2768,25168.0
2022-06-07 14:50:00,330.53,330.83,330.46,330.78,25307.0,312.2768,312.5602,312.2107,312.513,25307.0
2022-06-07 14:55:00,330.71,331.04,330.63,331.02,19429.0,312.4469,312.7586,312.3713,312.7398,19429.0
2022-06-07 15:00:00,331.04,331.34,330.98,331.3,17141.0,312.7586,313.0421,312.702,313.0043,17141.0
2022-06-07 15:05:00,331.21,331.44,331.19,331.24,18072.0,312.9193,313.1366,312.9004,312.9476,18072.0
2022-06-07 15:10:00,331.27,331.38,331.05,331.14,9502.0,312.9759,313.0799,312.7681,312.8531,9502.0
2022-06-07 15:15:00,331.19,331.36,331.17,331.36,12129.0,312.9004,313.061,312.8815,313.061,12129.0
2022-06-07 15:20:00,331.34,331.57,331.3,331.43,22887.0,313.0421,313.2594,313.0043,313.1271,22887.0
2022-06-07 15:25:00,331.47,331.58,331.34,331.55,15013.0,313.1649,313.2688,313.0421,313.2405,15013.0
2022-06-07 15:30:00,331.57,331.83,331.53,331.82,14924.0,313.2594,313.505,313.2216,313.4956,14924.0
2022-06-07 15:35:00,331.78,332.13,331.76,332.13,33085.0,313.4578,313.7885,313.4389,313.7885,33085.0
2022-06-07 15:40:00,332.15,332.23,331.99,332.13,37185.0,313.8073,313.8829,313.6562,313.7885,37185.0
2022-06-07 15:45:00,332.15,332.32,332.07,332.21,23500.0,313.8073,313.968,313.7318,313.864,23500.0
2022-06-07 15:50:00,332.18,332.47,331.99,332.3,79776.0,313.8357,314.1097,313.6562,313.9491,79776.0
2022-06-07 15:55:00,332.31,332.44,332.01,332.12,163469.0,313.9585,314.0813,313.6751,313.779,163469.0
2022-06-08 09:30:00,330.56,330.63,329.62,330.1,67901.0,312.3052,312.3713,311.4171,311.8706,67901.0
2022-06-08 09:35:00,330.02,330.29,329.68,330.25,47983.0,311.795,312.0501,311.4738,312.0123,47983.0
2022-06-08 09:40:00,330.21,330.22,329.86,330.1,46228.0,311.9745,311.9839,311.6438,311.8706,46228.0
2022-06-08 09:45:00,330.11,331.47,330.06,331.29,42704.0,311.88,313.1649,311.8328,312.9948,42704.0
2022-06-08 09:50:00,331.33,331.75,331.21,331.75,49260.0,313.0326,313.4294,312.9193,313.4294,49260.0
2022-06-08 09:55:00,331.73,331.77,331.3,331.42,42627.0,313.4105,313.4483,313.0043,313.1177,42627.0
2022-06-08 10:00:00,331.45,331.45,330.88,331.18,20593.0,313.146,313.146,312.6075,312.8909,20593.0
2022-06-08 10:05:00,331.19,331.31,331.09,331.25,17155.0,312.9004,313.0137,312.8059,312.957,17155.0
2022-06-08 10:10:00,331.24,331.24,330.15,330.15,84783.0,312.9476,312.9476,311.9178,311.9178,84783.0
2022-06-08 10:15:00,330.13,330.55,330.0,330.55,49664.0,311.8989,312.2957,311.7761,312.2957,49664.0
2022-06-08 10:20:00,330.59,331.06,330.59,331.0,16336.0,312.3335,312.7775,312.3335,312.7209,16336.0
2022-06-08 10:25:00,330.98,331.02,330.71,330.75,25509.0,312.702,312.7398,312.4469,312.4847,25509.0
2022-06-08 10:30:00,330.74,331.15,330.6,331.05,22523.0,312.4752,312.8626,312.3429,312.7681,22523.0
2022-06-08 10:35:00,331.05,331.22,330.95,330.98,16141.0,312.7681,312.9287,312.6736,312.702,16141.0
2022-06-08 10:40:00,331.0,331.25,330.45,330.68,34544.0,312.7209,312.957,312.2012,312.4185,34544.0
2022-06-08 10:45:00,330.73,331.05,330.7,330.92,36128.0,312.4658,312.7681,312.4374,312.6453,36128.0
2022-06-08 10:50:00,330.94,331.04,330.78,330.97,20321.0,312.6642,312.7586,312.513,312.6925,20321.0
2022-06-08 10:55:00,330.9,330.91,330.38,330.57,12424.0,312.6264,312.6358,312.1351,312.3146,12424.0
2022-06-08 11:00:00,330.58,330.66,330.44,330.58,9893.0,312.324,312.3996,312.1918,312.324,9893.0
2022-06-08 11:05:00,330.57,330.79,330.54,330.75,6017.0,312.3146,312.5225,312.2863,312.4847,6017.0
2022-06-08 11:10:00,330.79,331.22,330.79,331.16,11198.0,312.5225,312.9287,312.5225,312.872,11198.0
2022-06-08 11:15:00,331.27,331.73,331.19,331.63,13851.0,312.9759,313.4105,312.9004,313.3161,13851.0
2022-06-08 11:20:00,331.64,331.68,331.42,331.48,4843.0,313.3255,313.3633,313.1177,313.1743,4843.0
2022-06-08 11:25:00,331.38,331.5,331.38,331.44,5510.0,313.0799,313.1932,313.0799,313.1366,5510.0
2022-06-08 11:30:00,331.46,331.67,331.39,331.51,18661.0,313.1555,313.3539,313.0893,313.2027,18661.0
2022-06-08 11:35:00,331.58,331.67,331.51,331.59,8868.0,313.2688,313.3539,313.2027,313.2783,8868.0
2022-06-08 11:40:00,331.57,331.81,331.19,331.24,20351.0,313.2594,313.4861,312.9004,312.9476,20351.0
2022-06-08 11:45:00,331.27,331.58,331.26,331.43,15154.0,312.9759,313.2688,312.9665,313.1271,15154.0
2022-06-08 11:50:00,331.4,331.69,331.4,331.66,18087.0,313.0988,313.3728,313.0988,313.3444,18087.0
2022-06-08 11:55:00,331.58,331.66,331.45,331.55,13438.0,313.2688,313.3444,313.146,313.2405,13438.0
2022-06-08 12:00:00,331.51,331.93,331.43,331.71,20950.0,313.2027,313.5995,313.1271,313.3916,20950.0
2022-06-08 12:05:00,331.66,331.69,331.41,331.54,6874.0,313.3444,313.3728,313.1082,313.231,6874.0
2022-06-08 12:10:00,331.62,331.77,331.58,331.71,8140.0,313.3066,313.4483,313.2688,313.3916,8140.0
2022-06-08 12:15:00,331.64,331.73,331.53,331.72,4000.0,313.3255,313.4105,313.2216,313.4011,4000.0
2022-06-08 12:20:00,331.78,331.79,331.28,331.35,11744.0,313.4578,313.4672,312.9854,313.0515,11744.0
2022-06-08 12:25:00,331.31,331.31,330.87,331.06,6978.0,313.0137,313.0137,312.598,312.7775,6978.0
2022-06-08 12:30:00,331.17,331.17,330.47,330.63,23498.0,312.8815,312.8815,312.2201,312.3713,23498.0
2022-06-08 12:35:00,330.5,330.63,329.92,329.95,23664.0,312.2485,312.3713,311.7005,311.7288,23664.0
2022-06-08 12:40:00,329.9,330.03,329.5,329.5,17121.0,311.6816,311.8044,311.3037,311.3037,17121.0
2022-06-08 12:45:00,329.46,329.84,329.31,329.82,23561.0,311.2659,311.6249,311.1242,311.606,23561.0
2022-06-08 12:50:00,329.82,329.95,329.72,329.86,15720.0,311.606,311.7288,311.5115,311.6438,15720.0
2022-06-08 12:55:00,329.77,330.13,329.77,330.09,7001.0,311.5588,311.8989,311.5588,311.8611,7001.0
2022-06-08 13:00:00,330.1,330.1,329.6,329.63,18001.0,311.8706,311.8706,311.3982,311.4265,18001.0
2022-06-08 13:05:00,329.62,329.96,329.62,329.93,8009.0,311.4171,311.7383,311.4171,311.7099,8009.0
2022-06-08 13:10:00,329.89,329.94,329.59,329.77,6971.0,311.6722,311.7194,311.3887,311.5588,6971.0
2022-06-08 13:15:00,329.66,330.03,329.62,329.98,11059.0,311.4549,311.8044,311.4171,311.7572,11059.0
2022-06-08 13:20:00,329.94,329.95,329.7,329.7,3512.0,311.7194,311.7288,311.4926,311.4926,3512.0
2022-06-08 13:25:00,329.58,329.67,329.39,329.39,20866.0,311.3793,311.4643,311.1998,311.1998,20866.0
2022-06-08 13:30:00,329.33,329.43,328.85,329.0,14645.0,311.1431,311.2376,310.6896,310.8313,14645.0
2022-06-08 13:35:00,328.96,328.98,328.69,328.71,20352.0,310.7935,310.8124,310.5384,310.5573,20352.0
2022-06-08 13:40:00,328.72,329.35,328.7,329.33,21702.0,310.5668,311.162,310.5479,311.1431,21702.0
2022-06-08 13:45:00,329.28,329.54,329.17,329.43,26326.0,311.0958,311.3415,310.9919,311.2376,26326.0
2022-06-08 13:50:00,329.49,329.49,329.18,329.3,4146.0,311.2942,311.2942,311.0014,311.1147,4146.0
2022-06-08 13:55:00,329.3,329.44,329.02,329.06,11378.0,311.1147,311.247,310.8502,310.888,11378.0
2022-06-08 14:00:00,329.02,329.49,329.02,329.32,8319.0,310.8502,311.2942,310.8502,311.1336,8319.0
2022-06-08 14:05:00,329.34,329.51,329.26,329.35,8318.0,311.1525,311.3131,311.0769,311.162,8318.0
2022-06-08 14:10:00,329.36,329.54,329.15,329.36,7908.0,311.1714,311.3415,310.973,311.1714,7908.0
2022-06-08 14:15:00,329.4,329.49,329.13,329.21,6320.0,311.2092,311.2942,310.9541,311.0297,6320.0
2022-06-08 14:20:00,329.23,329.44,329.12,329.3,7338.0,311.0486,311.247,310.9447,311.1147,7338.0
2022-06-08 14:25:00,329.29,329.36,328.59,328.97,11718.0,311.1053,311.1714,310.4439,310.803,11718.0
2022-06-08 14:30:00,328.9,329.19,328.79,328.79,10241.0,310.7368,311.0108,310.6329,310.6329,10241.0
2022-06-08 14:35:00,328.75,328.91,328.56,328.86,7777.0,310.5951,310.7463,310.4156,310.699,7777.0
2022-06-08 14:40:00,328.91,329.39,328.9,329.37,10336.0,310.7463,311.1998,310.7368,311.1809,10336.0
2022-06-08 14:45:00,329.33,329.55,329.25,329.35,6586.0,311.1431,311.3509,311.0675,311.162,6586.0
2022-06-08 14:50:00,329.37,329.42,329.1,329.14,22950.0,311.1809,311.2281,310.9258,310.9636,22950.0
2022-06-08 14:55:00,329.13,329.27,329.08,329.27,7240.0,310.9541,311.0864,310.9069,311.0864,7240.0
2022-06-08 15:00:00,329.16,329.26,328.86,329.12,6562.0,310.9825,311.0769,310.699,310.9447,6562.0
2022-06-08 15:05:00,329.08,329.09,328.7,328.83,9730.0,310.9069,310.9163,310.5479,310.6707,9730.0
2022-06-08 15:10:00,328.8,329.36,328.79,329.27,12669.0,310.6423,311.1714,310.6329,311.0864,12669.0
2022-06-08 15:15:00,329.3,329.44,329.22,329.43,13065.0,311.1147,311.247,311.0392,311.2376,13065.0
2022-06-08 15:20:00,329.41,329.93,329.39,329.9,20312.0,311.2187,311.7099,311.1998,311.6816,20312.0
2022-06-08 15:25:00,329.91,329.95,329.75,329.87,13369.0,311.691,311.7288,311.5399,311.6533,13369.0
2022-06-08 15:30:00,329.88,330.1,329.66,330.04,25944.0,311.6627,311.8706,311.4549,311.8139,25944.0
2022-06-08 15:35:00,330.06,330.12,329.88,329.91,32723.0,311.8328,311.8895,311.6627,311.691,32723.0
2022-06-08 15:40:00,329.92,329.94,329.72,329.81,16335.0,311.7005,311.7194,311.5115,311.5966,16335.0
2022-06-08 15:45:00,329.85,329.86,329.12,329.12,24627.0,311.6344,311.6438,310.9447,310.9447,24627.0
2022-06-08 15:50:00,329.12,329.66,329.09,329.36,22400.0,310.9447,311.4549,310.9163,311.1714,22400.0
2022-06-08 15:55:00,329.31,329.54,329.23,329.4,114702.0,311.1242,311.3415,311.0486,311.2092,114702.0
2022-06-09 09:30:00,328.11,329.08,327.59,328.94,57654.0,309.9905,310.9069,309.4992,310.7746,57654.0
2022-06-09 09:35:00,328.95,329.15,328.16,328.16,45835.0,310.7841,310.973,310.0377,310.0377,45835.0
2022-06-09 09:40:00,328.16,328.55,327.79,328.05,28463.0,310.0377,310.4062,309.6881,309.9338,28463.0
2022-06-09 09:45:00,328.07,328.91,327.82,328.53,40617.0,309.9527,310.7463,309.7165,310.3873,40617.0
2022-06-09 09:50:00,328.59,329.75,328.51,329.66,68223.0,310.4439,311.5399,310.3684,311.4549,68223.0
2022-06-09 09:55:00,329.69,329.95,329.52,329.95,36385.0,311.4832,311.7288,311.3226,311.7288,36385.0
2022-06-09 10:00:00,329.97,329.99,329.35,329.4,41842.0,311.7477,311.7666,311.162,311.2092,41842.0
2022-06-09 10:05:00,329.37,329.41,328.51,328.51,16690.0,311.1809,311.2187,310.3684,310.3684,16690.0
2022-06-09 10:10:00,328.45,328.58,327.78,328.11,37202.0,310.3117,310.4345,309.6787,309.9905,37202.0
2022-06-09 10:15:00,328.04,328.97,328.04,328.57,36261.0,309.9243,310.803,309.9243,310.425,36261.0
2022-06-09 10:20:00,328.65,328.84,328.39,328.59,9945.0,310.5006,310.6801,310.255,310.4439,9945.0
2022-06-09 10:25:00,328.57,328.7,328.42,328.7,8047.0,310.425,310.5479,310.2833,310.5479,8047.0
2022-06-09 10:30:00,328.78,329.16,328.48,328.6,14264.0,310.6235,310.9825,310.34,310.4534,14264.0
2022-06-09 10:35:00,328.65,329.01,328.6,328.93,13375.0,310.5006,310.8408,310.4534,310.7652,13375.0
2022-06-09 10:40:00,328.87,328.88,328.06,328.36,31916.0,310.7085,310.7179,309.9432,310.2266,31916.0
2022-06-09 10:45:00,328.39,328.4,327.97,328.15,12289.0,310.255,310.2644,309.8582,310.0282,12289.0
2022-06-09 10:50:00,328.07,328.07,327.52,327.61,18270.0,309.9527,309.9527,309.433,309.5181,18270.0
2022-06-09 10:55:00,327.6,328.11,327.45,327.97,14072.0,309.5086,309.9905,309.3669,309.8582,14072.0
2022-06-09 11:00:00,327.88,328.01,327.32,327.46,16625.0,309.7732,309.896,309.2441,309.3763,16625.0
2022-06-09 11:05:00,327.37,327.66,327.23,327.63,12868.0,309.2913,309.5653,309.159,309.537,12868.0
2022-06-09 11:10:00,327.58,327.94,327.52,327.81,8504.0,309.4897,309.8298,309.433,309.707,8504.0
2022-06-09 11:15:00,327.9,327.96,327.69,327.85,5242.0,309.792,309.8487,309.5936,309.7448,5242.0
2022-06-09 11:20:00,327.94,328.32,327.92,328.1,16957.0,309.8298,310.1889,309.8109,309.981,16957.0
2022-06-09 11:25:00,328.19,328.22,327.71,327.74,15722.0,310.066,310.0944,309.6125,309.6409,15722.0
2022-06-09 11:30:00,327.78,327.88,327.46,327.72,8989.0,309.6787,309.7732,309.3763,309.622,8989.0
2022-06-09 11:35:00,327.89,328.06,327.66,328.0,10512.0,309.7826,309.9432,309.5653,309.8865,10512.0
2022-06-09 11:40:00,328.09,328.85,328.01,328.57,20983.0,309.9716,310.6896,309.896,310.425,20983.0
2022-06-09 11:45:00,328.55,328.71,327.92,327.94,24097.0,310.4062,310.5573,309.8109,309.8298,24097.0
2022-06-09 11:50:00,327.8,328.08,327.67,328.08,4235.0,309.6976,309.9621,309.5748,309.9621,4235.0
2022-06-09 11:55:00,328.05,328.36,328.05,328.32,7800.0,309.9338,310.2266,309.9338,310.1889,7800.0
2022-06-09 12:00:00,328.33,328.51,328.18,328.26,6912.0,310.1983,310.3684,310.0566,310.1322,6912.0
2022-06-09 12:05:00,328.14,328.22,327.82,327.96,10389.0,310.0188,310.0944,309.7165,309.8487,10389.0
2022-06-09 12:10:00,327.94,327.98,327.52,327.84,13990.0,309.8298,309.8676,309.433,309.7354,13990.0
2022-06-09 12:15:00,327.63,327.81,327.63,327.81,2908.0,309.537,309.707,309.537,309.707,2908.0
2022-06-09 12:20:00,327.82,328.17,327.82,327.99,7212.0,309.7165,310.0471,309.7165,309.8771,7212.0
2022-06-09 12:25:00,328.0,328.53,327.99,328.39,19453.0,309.8865,310.3873,309.8771,310.255,19453.0
2022-06-09 12:30:00,328.53,328.62,328.27,328.56,8682.0,310.3873,310.4723,310.1416,310.4156,8682.0
2022-06-09 12:35:00,328.48,328.74,328.46,328.53,22750.0,310.34,310.5857,310.3211,310.3873,22750.0
2022-06-09 12:40:00,328.62,328.99,328.54,328.84,14826.0,310.4723,310.8219,310.3967,310.6801,14826.0
2022-06-09 12:45:00,328.84,328.9,328.55,328.64,7854.0,310.6801,310.7368,310.4062,310.4912,7854.0
2022-06-09 12:50:00,328.68,328.86,328.62,328.69,7460.0,310.529,310.699,310.4723,310.5384,7460.0
2022-06-09 12:55:00,328.51,329.2,328.31,329.04,15011.0,310.3684,311.0203,310.1794,310.8691,15011.0
2022-06-09 13:00:00,329.08,329.32,328.99,329.12,10401.0,310.9069,311.1336,310.8219,310.9447,10401.0
2022-06-09 13:05:00,329.24,329.45,329.1,329.12,11496.0,311.058,311.2565,310.9258,310.9447,11496.0
2022-06-09 13:10:00,329.15,329.31,328.96,329.19,9137.0,310.973,311.1242,310.7935,311.0108,9137.0
2022-06-09 13:15:00,329.17,329.19,328.91,329.02,9033.0,310.9919,311.0108,310.7463,310.8502,9033.0
2022-06-09 13:20:00,329.02,329.1,328.59,328.61,11598.0,310.8502,310.9258,310.4439,310.4628,11598.0
2022-06-09 13:25:00,328.55,328.59,328.23,328.26,7897.0,310.4062,310.4439,310.1038,310.1322,7897.0
2022-06-09 13:30:00,328.35,328.35,327.93,328.12,19301.0,310.2172,310.2172,309.8204,309.9999,19301.0
2022-06-09 13:35:00,328.02,328.22,327.83,328.13,20739.0,309.9054,310.0944,309.7259,310.0093,20739.0
2022-06-09 13:40:00,328.1,328.1,327.86,327.86,8674.0,309.981,309.981,309.7543,309.7543,8674.0
2022-06-09 13:45:00,327.94,328.19,327.85,328.08,15175.0,309.8298,310.066,309.7448,309.9621,15175.0
2022-06-09 13:50:00,328.17,328.35,328.16,328.23,15549.0,310.0471,310.2172,310.0377,310.1038,15549.0
2022-06-09 13:55:00,328.19,328.64,328.19,328.64,11576.0,310.066,310.4912,310.066,310.4912,11576.0
2022-06-09 14:00:00,328.61,328.62,328.1,328.17,12130.0,310.4628,310.4723,309.981,310.0471,12130.0
2022-06-09 14:05:00,328.17,328.38,328.02,328.2,12066.0,310.0471,310.2455,309.9054,310.0755,12066.0
2022-06-09 14:10:00,328.2,328.32,327.92,328.3,20219.0,310.0755,310.1889,309.8109,310.17,20219.0
2022-06-09 14:15:00,328.23,328.34,328.01,328.08,5926.0,310.1038,310.2078,309.896,309.9621,5926.0
2022-06-09 14:20:00,328.13,328.26,327.65,327.65,13512.0,310.0093,310.1322,309.5559,309.5559,13512.0
2022-06-09 14:25:00,327.68,328.05,327.62,327.93,17273.0,309.5842,309.9338,309.5275,309.8204,17273.0
2022-06-09 14:30:00,327.88,327.88,327.38,327.49,38556.0,309.7732,309.7732,309.3008,309.4047,38556.0
2022-06-09 14:35:00,327.51,327.57,327.29,327.38,12716.0,309.4236,309.4803,309.2157,309.3008,12716.0
2022-06-09 14:40:00,327.42,327.43,327.09,327.26,9494.0,309.3386,309.348,309.0268,309.1874,9494.0
2022-06-09 14:45:00,327.18,327.49,327.18,327.36,25360.0,309.1118,309.4047,309.1118,309.2819,25360.0
2022-06-09 14:50:00,327.42,327.43,327.15,327.27,6343.0,309.3386,309.348,309.0835,309.1968,6343.0
2022-06-09 14:55:00,327.25,327.37,326.75,326.8,25998.0,309.1779,309.2913,308.7056,308.7528,25998.0
2022-06-09 15:00:00,326.73,326.8,326.0,326.02,60195.0,308.6867,308.7528,307.997,308.0159,60195.0
2022-06-09 15:05:00,326.0,326.07,325.65,325.77,25435.0,307.997,308.0631,307.6663,307.7797,25435.0
2022-06-09 15:10:00,325.69,325.82,325.6,325.65,26428.0,307.7041,307.8269,307.6191,307.6663,26428.0
2022-06-09 15:15:00,325.62,326.05,325.56,325.87,29787.0,307.638,308.0442,307.5813,307.8742,29787.0
2022-06-09 15:20:00,325.93,326.04,325.58,325.92,27006.0,307.9308,308.0348,307.6002,307.9214,27006.0
2022-06-09 15:25:00,325.94,325.94,325.17,325.17,56245.0,307.9403,307.9403,307.2128,307.2128,56245.0
2022-06-09 15:30:00,325.12,325.25,324.89,324.95,31809.0,307.1656,307.2884,306.9483,307.005,31809.0
2022-06-09 15:35:00,324.93,325.3,324.92,325.12,56837.0,306.9861,307.3356,306.9766,307.1656,56837.0
2022-06-09 15:40:00,325.05,325.05,324.51,324.58,59197.0,307.0994,307.0994,306.5893,306.6554,59197.0
2022-06-09 15:45:00,324.56,324.63,323.82,324.06,91392.0,306.6365,306.7026,305.9374,306.1641,91392.0
2022-06-09 15:50:00,324.01,324.34,323.73,324.11,80170.0,306.1169,306.4286,305.8523,306.2113,80170.0
2022-06-09 15:55:00,324.1,324.27,323.03,323.03,192646.0,306.2019,306.3625,305.191,305.191,192646.0
2022-06-10 09:30:00,318.31,318.77,317.16,317.37,178406.0,300.7316,301.1662,299.6452,299.8436,178406.0
2022-06-10 09:35:00,317.33,317.79,316.82,317.48,81413.0,299.8058,300.2404,299.3239,299.9475,81413.0
2022-06-10 09:40:00,317.44,317.93,317.11,317.83,75461.0,299.9097,300.3726,299.5979,300.2782,75461.0
2022-06-10 09:45:00,317.83,318.09,317.27,317.45,89518.0,300.2782,300.5238,299.7491,299.9191,89518.0
2022-06-10 09:50:00,317.45,317.75,316.96,317.14,49897.0,299.9191,300.2026,299.4562,299.6263,49897.0
2022-06-10 09:55:00,317.15,317.29,316.71,317.02,40299.0,299.6357,299.768,299.22,299.5129,40299.0
2022-06-10 10:00:00,316.97,317.02,315.59,315.82,89177.0,299.4656,299.5129,298.1619,298.3792,89177.0
2022-06-10 10:05:00,315.8,316.05,315.54,315.57,39783.0,298.3603,298.5965,298.1146,298.143,39783.0
2022-06-10 10:10:00,315.61,315.77,315.24,315.63,66263.0,298.1808,298.3319,297.8312,298.1996,66263.0
2022-06-10 10:15:00,315.61,315.66,315.17,315.35,46974.0,298.1808,298.228,297.7651,297.9351,46974.0
2022-06-10 10:20:00,315.29,315.36,314.91,315.08,48740.0,297.8784,297.9446,297.5194,297.68,48740.0
2022-06-10 10:25:00,314.91,315.51,314.87,315.06,35171.0,297.5194,298.0863,297.4816,297.6611,35171.0
2022-06-10 10:30:00,315.08,315.72,315.03,315.68,39908.0,297.68,298.2847,297.6328,298.2469,39908.0
2022-06-10 10:35:00,315.65,316.24,315.65,316.16,49789.0,298.2185,298.776,298.2185,298.7004,49789.0
2022-06-10 10:40:00,316.07,316.54,315.9,316.49,78730.0,298.6153,299.0594,298.4547,299.0122,78730.0
2022-06-10 10:45:00,316.37,316.53,316.07,316.34,32059.0,298.8988,299.0499,298.6153,298.8704,32059.0
2022-06-10 10:50:00,316.33,316.71,316.33,316.64,34643.0,298.861,299.22,298.861,299.1539,34643.0
2022-06-10 10:55:00,316.59,316.64,315.63,315.63,60865.0,299.1066,299.1539,298.1996,298.1996,60865.0
2022-06-10 11:00:00,315.63,315.89,315.5,315.81,45201.0,298.1996,298.4453,298.0768,298.3697,45201.0
2022-06-10 11:05:00,315.74,315.79,315.43,315.71,26972.0,298.3036,298.3508,298.0107,298.2752,26972.0
2022-06-10 11:10:00,315.74,316.09,315.55,315.75,47265.0,298.3036,298.6342,298.1241,298.313,47265.0
2022-06-10 11:15:00,315.71,316.05,315.48,316.05,38109.0,298.2752,298.5965,298.0579,298.5965,38109.0
2022-06-10 11:20:00,316.05,316.32,315.61,315.62,20480.0,298.5965,298.8515,298.1808,298.1902,20480.0
2022-06-10 11:25:00,315.57,315.68,315.23,315.53,29570.0,298.143,298.2469,297.8217,298.1052,29570.0
2022-06-10 11:30:00,315.49,315.54,315.11,315.41,25704.0,298.0674,298.1146,297.7084,297.9918,25704.0
2022-06-10 11:35:00,315.39,315.4,314.98,315.0,16364.0,297.9729,297.9823,297.5855,297.6044,16364.0
2022-06-10 11:40:00,315.0,315.6,314.96,315.53,45643.0,297.6044,298.1713,297.5666,298.1052,45643.0
2022-06-10 11:45:00,315.51,315.74,314.95,314.95,14257.0,298.0863,298.3036,297.5572,297.5572,14257.0
2022-06-10 11:50:00,315.02,315.27,314.77,315.09,29229.0,297.6233,297.8595,297.3871,297.6895,29229.0
2022-06-10 11:55:00,315.09,315.75,315.02,315.65,17463.0,297.6895,298.313,297.6233,298.2185,17463.0
2022-06-10 12:00:00,315.62,315.91,315.48,315.82,14471.0,298.1902,298.4642,298.0579,298.3792,14471.0
2022-06-10 12:05:00,315.76,316.29,315.76,316.24,38849.0,298.3225,298.8232,298.3225,298.776,38849.0
2022-06-10 12:10:00,316.25,316.25,315.67,315.71,18400.0,298.7854,298.7854,298.2374,298.2752,18400.0
2022-06-10 12:15:00,315.68,315.68,315.28,315.39,17015.0,298.2469,298.2469,297.869,297.9729,17015.0
2022-06-10 12:20:00,315.42,315.71,315.28,315.32,26600.0,298.0012,298.2752,297.869,297.9068,26600.0
2022-06-10 12:25:00,315.22,315.51,315.15,315.51,11908.0,297.8123,298.0863,297.7462,298.0863,11908.0
2022-06-10 12:30:00,315.55,315.69,315.18,315.33,12566.0,298.1241,298.2563,297.7745,297.9162,12566.0
2022-06-10 12:35:00,315.23,315.55,315.23,315.47,7831.0,297.8217,298.1241,297.8217,298.0485,7831.0
2022-06-10 12:40:00,315.46,315.77,315.4,315.57,9754.0,298.039,298.3319,297.9823,298.143,9754.0
2022-06-10 12:45:00,315.61,315.68,315.21,315.31,13279.0,298.1808,298.2469,297.8028,297.8973,13279.0
2022-06-10 12:50:00,315.17,315.2,314.7,314.84,62138.0,297.7651,297.7934,297.321,297.4533,62138.0
2022-06-10 12:55:00,314.8,315.11,314.71,315.08,28198.0,297.4155,297.7084,297.3305,297.68,28198.0
2022-06-10 13:00:00,314.98,315.16,314.6,314.83,27151.0,297.5855,297.7556,297.2265,297.4438,27151.0
2022-06-10 13:05:00,314.88,315.08,314.6,315.07,13172.0,297.4911,297.68,297.2265,297.6706,13172.0
2022-06-10 13:10:00,315.1,315.18,314.81,314.99,25127.0,297.6989,297.7745,297.4249,297.595,25127.0
2022-06-10 13:15:00,314.86,315.39,314.79,315.35,29490.0,297.4722,297.9729,297.406,297.9351,29490.0
2022-06-10 13:20:00,315.38,315.5,315.26,315.46,15641.0,297.9635,298.0768,297.8501,298.039,15641.0
2022-06-10 13:25:00,315.43,315.95,315.43,315.95,12282.0,298.0107,298.502,298.0107,298.502,12282.0
2022-06-10 13:30:00,315.95,315.96,315.26,315.53,30522.0,298.502,298.5114,297.8501,298.1052,30522.0
2022-06-10 13:35:00,315.59,316.22,315.59,316.22,56036.0,298.1619,298.7571,298.1619,298.7571,56036.0
2022-06-10 13:40:00,316.26,316.26,315.81,315.92,25836.0,298.7949,298.7949,298.3697,298.4736,25836.0
2022-06-10 13:45:00,315.93,316.43,315.79,316.39,25312.0,298.4831,298.9555,298.3508,298.9177,25312.0
2022-06-10 13:50:00,316.46,316.67,316.02,316.03,36899.0,298.9838,299.1822,298.5681,298.5776,36899.0
2022-06-10 13:55:00,315.98,315.98,315.61,315.91,43313.0,298.5303,298.5303,298.1808,298.4642,43313.0
2022-06-10 14:00:00,315.86,315.87,315.4,315.42,28842.0,298.4169,298.4264,297.9823,298.0012,28842.0
2022-06-10 14:05:00,315.32,315.8,315.31,315.73,9735.0,297.9068,298.3603,297.8973,298.2941,9735.0
2022-06-10 14:10:00,315.78,315.88,315.53,315.57,10554.0,298.3414,298.4358,298.1052,298.143,10554.0
2022-06-10 14:15:00,315.54,316.35,315.48,316.25,12817.0,298.1146,298.8799,298.0579,298.7854,12817.0
2022-06-10 14:20:00,316.37,316.64,316.37,316.49,31561.0,298.8988,299.1539,298.8988,299.0122,31561.0
2022-06-10 14:25:00,316.56,316.6,315.74,315.97,41658.0,299.0783,299.1161,298.3036,298.5209,41658.0
2022-06-10 14:30:00,316.22,316.58,316.21,316.42,20470.0,298.7571,299.0972,298.7476,298.946,20470.0
2022-06-10 14:35:00,316.37,316.43,316.0,316.0,26990.0,298.8988,298.9555,298.5492,298.5492,26990.0
2022-06-10 14:40:00,316.02,316.02,315.62,315.79,17036.0,298.5681,298.5681,298.1902,298.3508,17036.0
2022-06-10 14:45:00,315.89,316.48,315.88,316.48,18894.0,298.4453,299.0027,298.4358,299.0027,18894.0
2022-06-10 14:50:00,316.49,316.53,316.24,316.53,18944.0,299.0122,299.0499,298.776,299.0499,18944.0
2022-06-10 14:55:00,316.55,317.17,316.47,317.0,38028.0,299.0688,299.6546,298.9933,299.494,38028.0
2022-06-10 15:00:00,316.94,317.23,316.23,316.23,25250.0,299.4373,299.7113,298.7665,298.7665,25250.0
2022-06-10 15:05:00,316.25,316.32,315.85,316.16,20437.0,298.7854,298.8515,298.4075,298.7004,20437.0
2022-06-10 15:10:00,316.17,316.63,316.12,316.46,20340.0,298.7098,299.1444,298.6626,298.9838,20340.0
2022-06-10 15:15:00,316.46,316.95,316.46,316.89,37012.0,298.9838,299.4468,298.9838,299.3901,37012.0
2022-06-10 15:20:00,316.91,316.91,316.02,316.77,42523.0,299.409,299.409,298.5681,299.2767,42523.0
2022-06-10 15:25:00,316.8,317.63,316.8,317.0,60092.0,299.305,300.0892,299.305,299.494,60092.0
2022-06-10 15:30:00,317.01,317.02,316.45,316.53,56346.0,299.5034,299.5129,298.9744,299.0499,56346.0
2022-06-10 15:35:00,316.58,317.25,316.39,316.87,43646.0,299.0972,299.7302,298.9177,299.3712,43646.0
2022-06-10 15:40:00,316.84,317.03,315.85,315.96,45261.0,299.3428,299.5223,298.4075,298.5114,45261.0
2022-06-10 15:45:00,316.01,316.11,315.22,315.29,123383.0,298.5587,298.6531,297.8123,297.8784,123383.0
2022-06-10 15:50:00,315.28,315.88,315.06,315.48,151362.0,297.869,298.4358,297.6611,298.0579,151362.0
2022-06-10 15:55:00,315.47,315.61,314.32,314.32,232437.0,298.0485,298.1808,296.962,296.962,232437.0
2022-06-13 09:30:00,307.5,309.33,307.5,309.03,237251.0,290.5186,292.2476,290.5186,291.9641,237251.0
2022-06-13 09:35:00,308.96,309.11,308.33,308.36,146546.0,291.898,292.0397,291.3028,291.3311,146546.0
2022-06-13 09:40:00,308.23,308.32,307.38,308.04,125167.0,291.2083,291.2933,290.4052,291.0288,125167.0
2022-06-13 09:45:00,308.01,308.93,307.92,307.95,56709.0,291.0005,291.8696,290.9154,290.9438,56709.0
2022-06-13 09:50:00,308.09,308.54,307.83,308.22,50372.0,291.076,291.5012,290.8304,291.1989,50372.0
2022-06-13 09:55:00,308.23,308.51,308.06,308.17,59848.0,291.2083,291.4728,291.0477,291.1516,59848.0
2022-06-13 10:00:00,308.09,308.72,307.62,307.74,41609.0,291.076,291.6712,290.632,290.7454,41609.0
2022-06-13 10:05:00,307.75,308.49,307.62,308.0,26873.0,290.7548,291.4539,290.632,290.991,26873.0
2022-06-13 10:10:00,307.94,308.21,307.18,307.37,43975.0,290.9343,291.1894,290.2163,290.3958,43975.0
2022-06-13 10:15:00,307.23,307.26,306.5,306.73,56544.0,290.2635,290.2919,289.5738,289.7911,56544.0
2022-06-13 10:20:00,306.67,307.04,306.61,306.69,37477.0,289.7345,290.084,289.6778,289.7534,37477.0
2022-06-13 10:25:00,306.74,307.03,306.66,306.91,39355.0,289.8006,290.0746,289.725,289.9612,39355.0
2022-06-13 10:30:00,306.87,307.35,306.73,307.31,31610.0,289.9234,290.3769,289.7911,290.3391,31610.0
2022-06-13 10:35:00,307.26,307.64,307.22,307.43,23122.0,290.2919,290.6509,290.2541,290.4525,23122.0
2022-06-13 10:40:00,307.35,307.38,306.46,306.63,43108.0,290.3769,290.4052,289.5361,289.6967,43108.0
2022-06-13 10:45:00,306.6,306.66,305.97,306.06,75479.0,289.6683,289.725,289.0731,289.1581,75479.0
2022-06-13 10:50:00,306.05,306.42,305.86,306.31,53547.0,289.1487,289.4983,288.9692,289.3943,53547.0
2022-06-13 10:55:00,306.31,306.58,306.12,306.14,87212.0,289.3943,289.6494,289.2148,289.2337,87212.0
2022-06-13 11:00:00,306.14,306.32,305.56,305.74,93166.0,289.2337,289.4038,288.6858,288.8558,93166.0
2022-06-13 11:05:00,305.74,305.83,305.46,305.57,46786.0,288.8558,288.9408,288.5913,288.6952,46786.0
2022-06-13 11:10:00,305.54,306.04,305.38,305.97,25913.0,288.6669,289.1392,288.5157,289.0731,25913.0
2022-06-13 11:15:00,305.92,306.93,305.92,306.89,31705.0,289.0259,289.9801,289.0259,289.9423,31705.0
2022-06-13 11:20:00,306.73,307.53,306.63,307.53,30501.0,289.7911,290.547,289.6967,290.547,30501.0
2022-06-13 11:25:00,307.58,307.63,306.88,306.9,38147.0,290.5942,290.6414,289.9329,289.9518,38147.0
2022-06-13 11:30:00,306.97,307.24,306.46,307.0,21164.0,290.0179,290.273,289.5361,290.0462,21164.0
2022-06-13 11:35:00,307.08,307.97,307.08,307.95,62429.0,290.1218,290.9627,290.1218,290.9438,62429.0
2022-06-13 11:40:00,308.0,308.41,307.69,308.25,26592.0,290.991,291.3784,290.6981,291.2272,26592.0
2022-06-13 11:45:00,308.21,308.26,307.52,307.87,32140.0,291.1894,291.2366,290.5375,290.8682,32140.0
2022-06-13 11:50:00,307.88,308.19,307.11,307.13,40953.0,290.8776,291.1705,290.1502,290.1691,40953.0
2022-06-13 11:55:00,307.17,307.73,307.12,307.62,25432.0,290.2068,290.7359,290.1596,290.632,25432.0
2022-06-13 12:00:00,307.55,308.19,307.37,307.67,13662.0,290.5659,291.1705,290.3958,290.6792,13662.0
2022-06-13 12:05:00,307.61,308.34,307.37,307.87,32944.0,290.6225,291.3122,290.3958,290.8682,32944.0
2022-06-13 12:10:00,307.69,308.65,307.62,308.09,38960.0,290.6981,291.6051,290.632,291.076,38960.0
2022-06-13 12:15:00,308.19,308.51,307.81,308.06,18966.0,291.1705,291.4728,290.8115,291.0477,18966.0
2022-06-13 12:20:00,308.13,308.53,307.88,308.08,90871.0,291.1138,291.4917,290.8776,291.0666,90871.0
2022-06-13 12:25:00,308.12,308.47,307.88,308.13,15155.0,291.1044,291.4351,290.8776,291.1138,15155.0
2022-06-13 12:30:00,308.03,309.13,307.72,308.88,45503.0,291.0194,292.0586,290.7265,291.8224,45503.0
2022-06-13 12:35:00,308.85,309.62,308.81,309.41,32893.0,291.7941,292.5215,291.7563,292.3231,32893.0
2022-06-13 12:40:00,309.34,309.34,308.3,308.31,23007.0,292.257,292.257,291.2744,291.2839,23007.0
2022-06-13 12:45:00,308.36,308.52,308.09,308.11,21748.0,291.3311,291.4823,291.076,291.0949,21748.0
2022-06-13 12:50:00,308.13,308.45,307.76,307.79,37117.0,291.1138,291.4162,290.7643,290.7926,37117.0
2022-06-13 12:55:00,307.73,307.92,307.34,307.44,27226.0,290.7359,290.9154,290.3675,290.4619,27226.0
2022-06-13 13:00:00,307.37,307.45,306.93,306.99,39000.0,290.3958,290.4714,289.9801,290.0368,39000.0
2022-06-13 13:05:00,306.98,307.28,306.81,307.22,25884.0,290.0273,290.3108,289.8667,290.2541,25884.0
2022-06-13 13:10:00,307.24,307.32,306.91,307.32,21592.0,290.273,290.3486,289.9612,290.3486,21592.0
2022-06-13 13:15:00,307.19,307.4,307.11,307.23,35008.0,290.2257,290.4241,290.1502,290.2635,35008.0
2022-06-13 13:20:00,307.3,307.32,306.89,307.02,19246.0,290.3297,290.3486,289.9423,290.0651,19246.0
2022-06-13 13:25:00,307.1,307.24,306.69,307.01,21698.0,290.1407,290.273,289.7534,290.0557,21698.0
2022-06-13 13:30:00,306.93,307.32,306.65,306.7,42822.0,289.9801,290.3486,289.7156,289.7628,42822.0
2022-06-13 13:35:00,306.68,307.27,306.63,307.27,34582.0,289.7439,290.3013,289.6967,290.3013,34582.0
2022-06-13 13:40:00,307.36,308.1,307.26,308.1,27137.0,290.3864,291.0855,290.2919,291.0855,27137.0
2022-06-13 13:45:00,308.11,308.74,308.03,308.74,34592.0,291.0949,291.6901,291.0194,291.6901,34592.0
2022-06-13 13:50:00,308.77,308.87,307.93,308.04,59090.0,291.7185,291.813,290.9249,291.0288,59090.0
2022-06-13 13:55:00,308.09,308.58,308.09,308.34,24074.0,291.076,291.539,291.076,291.3122,24074.0
2022-06-13 14:00:00,308.34,308.34,307.61,307.83,51391.0,291.3122,291.3122,290.6225,290.8304,51391.0
2022-06-13 14:05:00,307.78,307.8,307.22,307.24,26851.0,290.7832,290.8021,290.2541,290.273,26851.0
2022-06-13 14:10:00,307.21,307.38,306.79,306.86,28299.0,290.2446,290.4052,289.8478,289.914,28299.0
2022-06-13 14:15:00,306.75,307.22,306.7,307.11,26757.0,289.81,290.2541,289.7628,290.1502,26757.0
2022-06-13 14:20:00,307.12,307.5,307.06,307.1,28617.0,290.1596,290.5186,290.1029,290.1407,28617.0
2022-06-13 14:25:00,307.09,307.39,307.05,307.16,19931.0,290.1313,290.4147,290.0935,290.1974,19931.0
2022-06-13 14:30:00,307.08,307.17,306.47,307.14,17606.0,290.1218,290.2068,289.5455,290.1785,17606.0
2022-06-13 14:35:00,307.14,308.02,307.08,307.76,36480.0,290.1785,291.0099,290.1218,290.7643,36480.0
2022-06-13 14:40:00,307.8,308.23,307.65,307.93,27560.0,290.8021,291.2083,290.6603,290.9249,27560.0
2022-06-13 14:45:00,308.0,308.21,307.56,307.56,16033.0,290.991,291.1894,290.5753,290.5753,16033.0
2022-06-13 14:50:00,307.67,307.7,307.27,307.33,13143.0,290.6792,290.7076,290.3013,290.358,13143.0
2022-06-13 14:55:00,307.21,307.24,306.56,306.7,19771.0,290.2446,290.273,289.6305,289.7628,19771.0
2022-06-13 15:00:00,306.62,307.11,306.36,306.96,37412.0,289.6872,290.1502,289.4416,290.0084,37412.0
2022-06-13 15:05:00,306.8,307.01,306.35,306.5,21825.0,289.8573,290.0557,289.4321,289.5738,21825.0
2022-06-13 15:10:00,306.51,306.52,306.0,306.11,65691.0,289.5833,289.5927,289.1015,289.2054,65691.0
2022-06-13 15:15:00,306.1,307.64,305.68,306.41,245530.0,289.1959,290.6509,288.7991,289.4888,245530.0
2022-06-13 15:20:00,306.36,306.72,305.84,305.96,42676.0,289.4416,289.7817,288.9503,289.0637,42676.0
2022-06-13 15:25:00,305.91,306.2,305.46,305.48,80464.0,289.0164,289.2904,288.5913,288.6102,80464.0
2022-06-13 15:30:00,305.5,305.59,304.74,305.18,181287.0,288.6291,288.7141,287.911,288.3267,181287.0
2022-06-13 15:35:00,305.21,305.94,304.94,304.99,188483.0,288.3551,289.0448,288.1,288.1472,188483.0
2022-06-13 15:40:00,305.05,305.1,304.41,304.62,84569.0,288.2039,288.2512,287.5993,287.7977,84569.0
2022-06-13 15:45:00,304.59,305.37,304.55,305.07,98012.0,287.7693,288.5062,287.7315,288.2228,98012.0
2022-06-13 15:50:00,305.16,305.42,304.16,305.39,188050.0,288.3078,288.5535,287.3631,288.5251,188050.0
2022-06-13 15:55:00,305.37,306.04,305.25,305.71,584041.0,288.5062,289.1392,288.3929,288.8275,584041.0
2022-06-14 09:30:00,306.54,306.76,305.67,306.5,186750.0,289.6116,289.8195,288.7897,289.5738,186750.0
2022-06-14 09:35:00,306.52,306.87,306.09,306.36,71912.0,289.5927,289.9234,289.1865,289.4416,71912.0
2022-06-14 09:40:00,306.36,306.37,305.6,305.6,54445.0,289.4416,289.451,288.7235,288.7235,54445.0
2022-06-14 09:45:00,305.69,306.9,305.6,306.35,44869.0,288.8086,289.9518,288.7235,289.4321,44869.0
2022-06-14 09:50:00,306.4,306.93,305.73,306.9,51935.0,289.4794,289.9801,288.8464,289.9518,51935.0
2022-06-14 09:55:00,306.89,307.22,306.74,307.16,47531.0,289.9423,290.2541,289.8006,290.1974,47531.0
2022-06-14 10:00:00,307.1,307.43,306.46,306.5,29242.0,290.1407,290.4525,289.5361,289.5738,29242.0
2022-06-14 10:05:00,306.51,306.81,306.12,306.28,25680.0,289.5833,289.8667,289.2148,289.366,25680.0
2022-06-14 10:10:00,306.1,306.41,305.7,305.9,19131.0,289.1959,289.4888,288.818,289.007,19131.0
2022-06-14 10:15:00,305.77,306.02,305.6,305.6,22111.0,288.8842,289.1204,288.7235,288.7235,22111.0
2022-06-14 10:20:00,305.5,305.62,304.95,305.43,47404.0,288.6291,288.7424,288.1094,288.5629,47404.0
2022-06-14 10:25:00,305.34,305.54,304.8,304.8,34029.0,288.4779,288.6669,287.9677,287.9677,34029.0
2022-06-14 10:30:00,304.74,305.24,304.52,304.96,21495.0,287.911,288.3834,287.7032,288.1189,21495.0
2022-06-14 10:35:00,304.95,305.09,304.39,304.56,28847.0,288.1094,288.2417,287.5804,287.741,28847.0
2022-06-14 10:40:00,304.39,304.56,303.79,304.2,62202.0,287.5804,287.741,287.0135,287.4009,62202.0
2022-06-14 10:45:00,304.25,305.29,304.14,305.25,59237.0,287.4481,288.4307,287.3442,288.3929,59237.0
2022-06-14 10:50:00,305.27,305.97,305.15,305.37,70296.0,288.4118,289.0731,288.2984,288.5062,70296.0
2022-06-14 10:55:00,305.3,305.75,305.25,305.39,23401.0,288.4401,288.8653,288.3929,288.5251,23401.0
2022-06-14 11:00:00,305.32,305.9,305.25,305.53,23498.0,288.459,289.007,288.3929,288.6574,23498.0
2022-06-14 11:05:00,305.5,305.5,304.54,304.62,19437.0,288.6291,288.6291,287.7221,287.7977,19437.0
2022-06-14 11:10:00,304.6,304.6,304.18,304.27,24756.0,287.7788,287.7788,287.382,287.467,24756.0
2022-06-14 11:15:00,304.31,304.4,303.92,304.21,31617.0,287.5048,287.5898,287.1363,287.4103,31617.0
2022-06-14 11:20:00,304.19,304.52,303.65,304.52,47685.0,287.3914,287.7032,286.8812,287.7032,47685.0
2022-06-14 11:25:00,304.48,304.87,304.2,304.2,36234.0,287.6654,288.0339,287.4009,287.4009,36234.0
2022-06-14 11:30:00,304.21,304.6,303.75,304.51,29398.0,287.4103,287.7788,286.9757,287.6937,29398.0
2022-06-14 11:35:00,304.49,304.95,304.25,304.31,19599.0,287.6748,288.1094,287.4481,287.5048,19599.0
2022-06-14 11:40:00,304.31,304.91,304.25,304.8,28046.0,287.5048,288.0716,287.4481,287.9677,28046.0
2022-06-14 11:45:00,304.81,304.91,304.17,304.32,19667.0,287.9772,288.0716,287.3725,287.5142,19667.0
2022-06-14 11:50:00,304.32,304.56,303.93,304.43,26691.0,287.5142,287.741,287.1458,287.6182,26691.0
2022-06-14 11:55:00,304.5,304.92,304.43,304.57,16826.0,287.6843,288.0811,287.6182,287.7504,16826.0
2022-06-14 12:00:00,304.62,304.62,303.53,303.72,24273.0,287.7977,287.7977,286.7679,286.9474,24273.0
2022-06-14 12:05:00,303.62,303.88,303.52,303.74,31848.0,286.8529,287.0985,286.7584,286.9663,31848.0
2022-06-14 12:10:00,303.75,303.91,303.28,303.34,29200.0,286.9757,287.1269,286.5317,286.5884,29200.0
2022-06-14 12:15:00,303.27,304.16,303.13,304.05,69084.0,286.5222,287.3631,286.3899,287.2591,69084.0
2022-06-14 12:20:00,304.16,304.32,303.59,303.83,16973.0,287.3631,287.5142,286.8245,287.0513,16973.0
2022-06-14 12:25:00,303.71,303.75,303.57,303.66,18492.0,286.9379,286.9757,286.8056,286.8907,18492.0
2022-06-14 12:30:00,303.78,303.82,303.29,303.62,19866.0,287.0041,287.0418,286.5411,286.8529,19866.0
2022-06-14 12:35:00,303.49,303.62,302.92,303.25,27622.0,286.7301,286.8529,286.1915,286.5033,27622.0
2022-06-14 12:40:00,303.3,303.63,303.12,303.43,30803.0,286.5506,286.8623,286.3805,286.6734,30803.0
2022-06-14 12:45:00,303.41,303.6,303.23,303.57,18794.0,286.6545,286.834,286.4844,286.8056,18794.0
2022-06-14 12:50:00,303.64,303.76,303.29,303.7,13221.0,286.8718,286.9852,286.5411,286.9285,13221.0
2022-06-14 12:55:00,303.73,304.07,303.67,304.06,22665.0,286.9568,287.278,286.9001,287.2686,22665.0
2022-06-14 13:00:00,304.07,304.31,303.79,303.99,6309.0,287.278,287.5048,287.0135,287.2025,6309.0
2022-06-14 13:05:00,304.03,304.85,303.98,304.81,32354.0,287.2402,288.015,287.193,287.9772,32354.0
2022-06-14 13:10:00,304.78,304.89,304.45,304.64,38692.0,287.9488,288.0528,287.6371,287.8166,38692.0
2022-06-14 13:15:00,304.65,305.65,304.65,305.54,43764.0,287.826,288.7708,287.826,288.6669,43764.0
2022-06-14 13:20:00,305.56,305.92,305.46,305.49,25255.0,288.6858,289.0259,288.5913,288.6196,25255.0
2022-06-14 13:25:00,305.46,305.46,304.8,304.83,48411.0,288.5913,288.5913,287.9677,287.9961,48411.0
2022-06-14 13:30:00,304.76,304.86,304.3,304.36,31382.0,287.9299,288.0244,287.4953,287.552,31382.0
2022-06-14 13:35:00,304.39,304.45,303.9,303.91,17540.0,287.5804,287.6371,287.1174,287.1269,17540.0
2022-06-14 13:40:00,303.82,304.01,303.24,303.33,25738.0,287.0418,287.2214,286.4939,286.5789,25738.0
2022-06-14 13:45:00,303.42,303.7,303.14,303.38,25046.0,286.6639,286.9285,286.3994,286.6261,25046.0
2022-06-14 13:50:00,303.43,303.71,303.34,303.71,10953.0,286.6734,286.9379,286.5884,286.9379,10953.0
2022-06-14 13:55:00,303.66,303.93,303.54,303.55,26639.0,286.8907,287.1458,286.7773,286.7868,26639.0
2022-06-14 14:00:00,303.55,303.99,303.55,303.8,16817.0,286.7868,287.2025,286.7868,287.0229,16817.0
2022-06-14 14:05:00,303.75,304.51,303.75,304.37,19121.0,286.9757,287.6937,286.9757,287.5615,19121.0
2022-06-14 14:10:00,304.29,304.32,303.66,303.81,16774.0,287.4859,287.5142,286.8907,287.0324,16774.0
2022-06-14 14:15:00,303.87,304.05,303.73,303.98,8084.0,287.0891,287.2591,286.9568,287.193,8084.0
2022-06-14 14:20:00,304.06,304.35,303.99,304.04,72100.0,287.2686,287.5426,287.2025,287.2497,72100.0
2022-06-14 14:25:00,303.97,304.07,303.68,303.91,14850.0,287.1836,287.278,286.9096,287.1269,14850.0
2022-06-14 14:30:00,303.85,303.88,303.4,303.88,10535.0,287.0702,287.0985,286.645,287.0985,10535.0
2022-06-14 14:35:00,303.8,304.17,303.8,304.14,7800.0,287.0229,287.3725,287.0229,287.3442,7800.0
2022-06-14 14:40:00,303.99,303.99,303.29,303.31,11814.0,287.2025,287.2025,286.5411,286.56,11814.0
2022-06-14 14:45:00,303.34,303.57,303.07,303.15,15723.0,286.5884,286.8056,286.3333,286.4088,15723.0
2022-06-14 14:50:00,303.12,303.44,302.93,303.13,15690.0,286.3805,286.6828,286.201,286.3899,15690.0
2022-06-14 14:55:00,303.07,303.36,302.95,303.06,17276.0,286.3333,286.6072,286.2199,286.3238,17276.0
2022-06-14 15:00:00,303.04,303.45,302.9,303.29,30364.0,286.3049,286.6923,286.1726,286.5411,30364.0
2022-06-14 15:05:00,303.32,303.32,302.64,302.66,22872.0,286.5695,286.5695,285.927,285.9459,22872.0
2022-06-14 15:10:00,302.66,302.86,302.13,302.13,33730.0,285.9459,286.1349,285.4452,285.4452,33730.0
2022-06-14 15:15:00,302.13,302.23,301.93,302.08,31383.0,285.4452,285.5396,285.2562,285.3979,31383.0
2022-06-14 15:20:00,302.12,302.58,302.09,302.28,56317.0,285.4357,285.8703,285.4074,285.5869,56317.0
2022-06-14 15:25:00,302.29,303.42,302.23,303.33,60631.0,285.5963,286.6639,285.5396,286.5789,60631.0
2022-06-14 15:30:00,303.36,304.33,303.3,303.89,57598.0,286.6072,287.5237,286.5506,287.108,57598.0
2022-06-14 15:35:00,303.89,304.97,303.86,304.73,49989.0,287.108,288.1283,287.0796,287.9016,49989.0
2022-06-14 15:40:00,304.67,305.18,304.1,304.11,59682.0,287.8449,288.3267,287.3064,287.3158,59682.0
2022-06-14 15:45:00,304.12,305.24,304.05,304.95,85540.0,287.3253,288.3834,287.2591,288.1094,85540.0
2022-06-14 15:50:00,305.01,305.27,303.78,304.09,111684.0,288.1661,288.4118,287.0041,287.2969,111684.0
2022-06-14 15:55:00,304.07,304.35,303.89,304.35,153286.0,287.278,287.5426,287.108,287.5426,153286.0
2022-06-15 09:30:00,306.49,307.23,306.37,306.8,518631.0,289.5644,290.2635,289.451,289.8573,518631.0
2022-06-15 09:35:00,306.81,307.25,306.14,306.76,81796.0,289.8667,290.2824,289.2337,289.8195,81796.0
2022-06-15 09:40:00,306.78,307.52,306.67,307.23,71235.0,289.8384,290.5375,289.7345,290.2635,71235.0
2022-06-15 09:45:00,307.33,307.81,307.17,307.68,55760.0,290.358,290.8115,290.2068,290.6887,55760.0
2022-06-15 09:50:00,307.77,308.07,307.51,307.52,33193.0,290.7737,291.0571,290.5281,290.5375,33193.0
2022-06-15 09:55:00,307.53,308.07,307.53,307.71,20236.0,290.547,291.0571,290.547,290.717,20236.0
2022-06-15 10:00:00,307.79,308.02,307.63,307.89,21160.0,290.7926,291.0099,290.6414,290.8871,21160.0
2022-06-15 10:05:00,307.86,308.05,307.8,307.8,19581.0,290.8587,291.0382,290.8021,290.8021,19581.0
2022-06-15 10:10:00,307.84,308.05,307.57,307.59,25913.0,290.8398,291.0382,290.5848,290.6036,25913.0
2022-06-15 10:15:00,307.57,307.95,307.46,307.55,19609.0,290.5848,290.9438,290.4808,290.5659,19609.0
2022-06-15 10:20:00,307.56,307.65,307.32,307.49,16111.0,290.5753,290.6603,290.3486,290.5092,16111.0
2022-06-15 10:25:00,307.43,307.62,307.24,307.62,26280.0,290.4525,290.632,290.273,290.632,26280.0
2022-06-15 10:30:00,307.59,307.67,307.0,307.41,114898.0,290.6036,290.6792,290.0462,290.4336,114898.0
2022-06-15 10:35:00,307.41,307.52,307.2,307.23,32108.0,290.4336,290.5375,290.2352,290.2635,32108.0
2022-06-15 10:40:00,307.18,307.2,306.86,306.92,21292.0,290.2163,290.2352,289.914,289.9706,21292.0
2022-06-15 10:45:00,306.83,306.9,306.55,306.67,25162.0,289.8856,289.9518,289.6211,289.7345,25162.0
2022-06-15 10:50:00,306.6,306.72,305.94,306.0,35216.0,289.6683,289.7817,289.0448,289.1015,35216.0
2022-06-15 10:55:00,306.05,306.5,305.88,306.41,25892.0,289.1487,289.5738,288.9881,289.4888,25892.0
2022-06-15 11:00:00,306.39,306.51,306.11,306.23,24729.0,289.4699,289.5833,289.2054,289.3188,24729.0
2022-06-15 11:05:00,306.25,306.28,305.83,305.86,16894.0,289.3376,289.366,288.9408,288.9692,16894.0
2022-06-15 11:10:00,305.8,305.91,305.23,305.31,35464.0,288.9125,289.0164,288.374,288.4496,35464.0
2022-06-15 11:15:00,305.29,305.4,305.15,305.25,26479.0,288.4307,288.5346,288.2984,288.3929,26479.0
2022-06-15 11:20:00,305.21,305.52,305.07,305.48,20068.0,288.3551,288.648,288.2228,288.6102,20068.0
2022-06-15 11:25:00,305.44,305.65,305.29,305.59,80116.0,288.5724,288.7708,288.4307,288.7141,80116.0
2022-06-15 11:30:00,305.59,305.74,305.33,305.49,9800.0,288.7141,288.8558,288.4685,288.6196,9800.0
2022-06-15 11:35:00,305.47,305.81,305.43,305.69,15762.0,288.6007,288.9219,288.5629,288.8086,15762.0
2022-06-15 11:40:00,305.68,305.92,305.58,305.63,13691.0,288.7991,289.0259,288.7046,288.7519,13691.0
2022-06-15 11:45:00,305.58,305.81,305.56,305.64,10280.0,288.7046,288.9219,288.6858,288.7613,10280.0
2022-06-15 11:50:00,305.47,305.74,305.47,305.74,6253.0,288.6007,288.8558,288.6007,288.8558,6253.0
2022-06-15 11:55:00,305.73,306.05,305.73,306.0,12007.0,288.8464,289.1487,288.8464,289.1015,12007.0
2022-06-15 12:00:00,305.9,306.14,305.9,305.96,14185.0,289.007,289.2337,289.007,289.0637,14185.0
2022-06-15 12:05:00,306.0,306.0,305.5,305.6,13351.0,289.1015,289.1015,288.6291,288.7235,13351.0
2022-06-15 12:10:00,305.58,305.99,305.58,305.99,8947.0,288.7046,289.092,288.7046,289.092,8947.0
2022-06-15 12:15:00,306.06,306.33,305.99,306.11,13325.0,289.1581,289.4132,289.092,289.2054,13325.0
2022-06-15 12:20:00,306.18,306.49,306.18,306.43,10218.0,289.2715,289.5644,289.2715,289.5077,10218.0
2022-06-15 12:25:00,306.47,306.5,306.29,306.37,13497.0,289.5455,289.5738,289.3754,289.451,13497.0
2022-06-15 12:30:00,306.44,306.67,306.27,306.48,13403.0,289.5172,289.7345,289.3565,289.5549,13403.0
2022-06-15 12:35:00,306.47,306.48,306.15,306.23,13315.0,289.5455,289.5549,289.2432,289.3188,13315.0
2022-06-15 12:40:00,306.26,306.26,305.75,305.9,18639.0,289.3471,289.3471,288.8653,289.007,18639.0
2022-06-15 12:45:00,305.91,305.93,305.72,305.93,11716.0,289.0164,289.0353,288.8369,289.0353,11716.0
2022-06-15 12:50:00,305.96,305.96,305.43,305.47,19975.0,289.0637,289.0637,288.5629,288.6007,19975.0
2022-06-15 12:55:00,305.47,305.47,305.11,305.22,26114.0,288.6007,288.6007,288.2606,288.3645,26114.0
2022-06-15 13:00:00,305.22,305.54,305.12,305.47,21413.0,288.3645,288.6669,288.2701,288.6007,21413.0
2022-06-15 13:05:00,305.44,305.57,305.25,305.37,11488.0,288.5724,288.6952,288.3929,288.5062,11488.0
2022-06-15 13:10:00,305.39,305.71,305.29,305.6,15106.0,288.5251,288.8275,288.4307,288.7235,15106.0
2022-06-15 13:15:00,305.63,305.72,305.46,305.65,9495.0,288.7519,288.8369,288.5913,288.7708,9495.0
2022-06-15 13:20:00,305.65,305.78,305.5,305.77,6345.0,288.7708,288.8936,288.6291,288.8842,6345.0
2022-06-15 13:25:00,305.71,306.16,305.64,306.06,6859.0,288.8275,289.2526,288.7613,289.1581,6859.0
2022-06-15 13:30:00,305.99,306.1,305.92,305.95,8179.0,289.092,289.1959,289.0259,289.0542,8179.0
2022-06-15 13:35:00,305.96,306.07,305.83,306.07,14366.0,289.0637,289.1676,288.9408,289.1676,14366.0
2022-06-15 13:40:00,306.04,306.09,305.87,305.93,9244.0,289.1392,289.1865,288.9786,289.0353,9244.0
2022-06-15 13:45:00,305.91,306.0,305.48,305.49,12422.0,289.0164,289.1015,288.6102,288.6196,12422.0
2022-06-15 13:50:00,305.43,306.03,305.18,306.02,12301.0,288.5629,289.1298,288.3267,289.1204,12301.0
2022-06-15 13:55:00,306.08,306.91,306.08,306.58,36717.0,289.177,289.9612,289.177,289.6494,36717.0
2022-06-15 14:00:00,306.54,307.93,304.57,305.1,406553.0,289.6116,290.9249,287.7504,288.2512,406553.0
2022-06-15 14:05:00,305.09,305.59,303.55,305.01,245567.0,288.2417,288.7141,286.7868,288.1661,245567.0
2022-06-15 14:10:00,305.07,305.13,304.0,304.82,56830.0,288.2228,288.2795,287.2119,287.9866,56830.0
2022-06-15 14:15:00,304.78,305.94,304.41,305.34,66077.0,287.9488,289.0448,287.5993,288.4779,66077.0
2022-06-15 14:20:00,305.32,305.88,304.11,304.37,67525.0,288.459,288.9881,287.3158,287.5615,67525.0
2022-06-15 14:25:00,304.57,304.91,304.13,304.13,46645.0,287.7504,288.0716,287.3347,287.3347,46645.0
2022-06-15 14:30:00,304.14,304.5,302.26,303.39,124386.0,287.3442,287.6843,285.568,286.6356,124386.0
2022-06-15 14:35:00,303.17,306.7,303.1,306.0,325513.0,286.4277,289.7628,286.3616,289.1015,325513.0
2022-06-15 14:40:00,305.94,309.05,305.54,308.74,211103.0,289.0448,291.983,288.6669,291.6901,211103.0
2022-06-15 14:45:00,308.95,309.55,307.84,307.98,134708.0,291.8885,292.4554,290.8398,290.9721,134708.0
2022-06-15 14:50:00,307.96,308.8,306.34,307.05,125574.0,290.9532,291.7468,289.4227,290.0935,125574.0
2022-06-15 14:55:00,307.17,307.52,306.08,306.69,87549.0,290.2068,290.5375,289.177,289.7534,87549.0
2022-06-15 15:00:00,306.67,308.05,306.65,307.24,67395.0,289.7345,291.0382,289.7156,290.273,67395.0
2022-06-15 15:05:00,307.33,307.76,306.84,307.65,32805.0,290.358,290.7643,289.8951,290.6603,32805.0
2022-06-15 15:10:00,307.66,308.07,306.44,307.18,73290.0,290.6698,291.0571,289.5172,290.2163,73290.0
2022-06-15 15:15:00,307.05,307.36,306.49,307.25,50770.0,290.0935,290.3864,289.5644,290.2824,50770.0
2022-06-15 15:20:00,307.26,308.94,307.25,308.83,64804.0,290.2919,291.8791,290.2824,291.7752,64804.0
2022-06-15 15:25:00,308.85,309.6,308.56,309.57,75867.0,291.7941,292.5026,291.5201,292.4743,75867.0
2022-06-15 15:30:00,309.53,310.48,309.11,310.45,70057.0,292.4365,293.3341,292.0397,293.3057,70057.0
2022-06-15 15:35:00,310.43,310.68,308.75,308.83,83423.0,293.2868,293.523,291.6996,291.7752,83423.0
2022-06-15 15:40:00,308.81,308.81,307.61,307.66,65051.0,291.7563,291.7563,290.6225,290.6698,65051.0
2022-06-15 15:45:00,307.68,308.16,307.3,308.16,49220.0,290.6887,291.1422,290.3297,291.1422,49220.0
2022-06-15 15:50:00,308.15,308.18,306.68,307.04,120551.0,291.1327,291.1611,289.7439,290.084,120551.0
2022-06-15 15:55:00,307.09,307.62,306.96,307.3,153523.0,290.1313,290.632,290.0084,290.3297,153523.0
2022-06-16 09:30:00,301.39,301.66,300.56,300.72,202457.0,284.746,285.0011,283.9619,284.113,202457.0
2022-06-16 09:35:00,300.69,300.81,299.58,299.87,180629.0,284.0847,284.1981,283.036,283.31,180629.0
2022-06-16 09:40:00,299.91,300.06,299.41,299.58,87397.0,283.3478,283.4895,282.8754,283.036,87397.0
2022-06-16 09:45:00,299.51,300.82,299.5,300.65,68095.0,282.9699,284.2075,282.9604,284.0469,68095.0
2022-06-16 09:50:00,300.53,300.55,300.01,300.27,31215.0,283.9335,283.9524,283.4422,283.6879,31215.0
2022-06-16 09:55:00,300.26,301.05,300.24,300.56,63643.0,283.6784,284.4248,283.6595,283.9619,63643.0
2022-06-16 10:00:00,300.55,300.91,300.19,300.21,161794.0,283.9524,284.2925,283.6123,283.6312,161794.0
2022-06-16 10:05:00,300.2,300.4,299.81,300.31,37658.0,283.6218,283.8107,283.2533,283.7257,37658.0
2022-06-16 10:10:00,300.35,300.36,299.82,300.0,18843.0,283.7635,283.7729,283.2627,283.4328,18843.0
2022-06-16 10:15:00,299.95,300.6,299.89,300.03,32739.0,283.3856,283.9997,283.3289,283.4611,32739.0
2022-06-16 10:20:00,299.98,300.97,299.97,300.77,19861.0,283.4139,284.3492,283.4045,284.1603,19861.0
2022-06-16 10:25:00,300.73,301.14,300.72,301.06,39021.0,284.1225,284.5098,284.113,284.4343,39021.0
2022-06-16 10:30:00,301.0,301.22,300.65,301.05,22538.0,284.3776,284.5854,284.0469,284.4248,22538.0
2022-06-16 10:35:00,300.91,300.97,300.25,300.26,31694.0,284.2925,284.3492,283.669,283.6784,31694.0
2022-06-16 10:40:00,300.26,300.36,299.44,299.45,31722.0,283.6784,283.7729,282.9037,282.9132,31722.0
2022-06-16 10:45:00,299.51,299.63,299.03,299.03,49891.0,282.9699,283.0832,282.5164,282.5164,49891.0
2022-06-16 10:50:00,299.01,299.17,298.67,299.12,43428.0,282.4975,282.6486,282.1762,282.6014,43428.0
2022-06-16 10:55:00,299.1,299.41,298.92,298.97,45983.0,282.5825,282.8754,282.4124,282.4597,45983.0
2022-06-16 11:00:00,298.94,299.62,298.88,299.46,31426.0,282.4313,283.0738,282.3747,282.9226,31426.0
2022-06-16 11:05:00,299.41,299.47,298.96,299.34,27144.0,282.8754,282.9321,282.4502,282.8092,27144.0
2022-06-16 11:10:00,299.38,300.19,299.22,300.19,65129.0,282.847,283.6123,282.6959,283.6123,65129.0
2022-06-16 11:15:00,300.16,300.42,299.99,300.08,26530.0,283.584,283.8296,283.4234,283.5084,26530.0
2022-06-16 11:20:00,300.12,300.4,299.85,300.2,27456.0,283.5462,283.8107,283.2911,283.6218,27456.0
2022-06-16 11:25:00,300.17,300.97,300.09,300.49,31463.0,283.5934,284.3492,283.5178,283.8957,31463.0
2022-06-16 11:30:00,300.55,300.59,300.01,300.16,29437.0,283.9524,283.9902,283.4422,283.584,29437.0
2022-06-16 11:35:00,300.12,300.49,299.99,300.45,23781.0,283.5462,283.8957,283.4234,283.8579,23781.0
2022-06-16 11:40:00,300.42,300.46,299.58,299.81,32636.0,283.8296,283.8674,283.036,283.2533,32636.0
2022-06-16 11:45:00,299.81,299.88,299.59,299.88,38742.0,283.2533,283.3194,283.0454,283.3194,38742.0
2022-06-16 11:50:00,299.9,300.03,299.56,299.72,22610.0,283.3383,283.4611,283.0171,283.1683,22610.0
2022-06-16 11:55:00,299.84,300.54,299.76,300.54,19695.0,283.2816,283.943,283.2061,283.943,19695.0
2022-06-16 12:00:00,300.53,300.72,299.89,300.08,32181.0,283.9335,284.113,283.3289,283.5084,32181.0
2022-06-16 12:05:00,300.06,300.2,299.64,299.64,14537.0,283.4895,283.6218,283.0927,283.0927,14537.0
2022-06-16 12:10:00,299.62,300.01,299.47,299.47,22437.0,283.0738,283.4422,282.9321,282.9321,22437.0
2022-06-16 12:15:00,299.5,300.04,299.49,299.63,15344.0,282.9604,283.4706,282.951,283.0832,15344.0
2022-06-16 12:20:00,299.61,299.87,299.5,299.7,7524.0,283.0643,283.31,282.9604,283.1494,7524.0
2022-06-16 12:25:00,299.78,300.48,299.67,300.45,14391.0,283.2249,283.8863,283.121,283.8579,14391.0
2022-06-16 12:30:00,300.4,300.6,299.92,300.33,26105.0,283.8107,283.9997,283.3572,283.7446,26105.0
2022-06-16 12:35:00,300.19,300.31,299.84,300.11,17302.0,283.6123,283.7257,283.2816,283.5367,17302.0
2022-06-16 12:40:00,300.11,300.62,299.98,300.51,8947.0,283.5367,284.0186,283.4139,283.9146,8947.0
2022-06-16 12:45:00,300.35,300.87,300.35,300.73,21666.0,283.7635,284.2548,283.7635,284.1225,21666.0
2022-06-16 12:50:00,300.75,300.89,300.38,300.63,26056.0,284.1414,284.2736,283.7918,284.028,26056.0
2022-06-16 12:55:00,300.61,300.69,300.24,300.69,45777.0,284.0091,284.0847,283.6595,284.0847,45777.0
2022-06-16 13:00:00,300.64,301.08,300.42,300.54,30875.0,284.0375,284.4532,283.8296,283.943,30875.0
2022-06-16 13:05:00,300.59,301.5,300.49,301.22,22834.0,283.9902,284.85,283.8957,284.5854,22834.0
2022-06-16 13:10:00,301.29,301.35,300.88,301.12,41645.0,284.6516,284.7082,284.2642,284.4909,41645.0
2022-06-16 13:15:00,301.1,301.27,300.9,300.93,21373.0,284.4721,284.6327,284.2831,284.3114,21373.0
2022-06-16 13:20:00,300.92,301.0,300.25,300.32,80581.0,284.302,284.3776,283.669,283.7351,80581.0
2022-06-16 13:25:00,300.2,301.6,300.16,301.26,50461.0,283.6218,284.9444,283.584,284.6232,50461.0
2022-06-16 13:30:00,301.21,301.42,300.69,301.25,38026.0,284.576,284.7744,284.0847,284.6138,38026.0
2022-06-16 13:35:00,301.35,301.35,300.78,301.16,14261.0,284.7082,284.7082,284.1697,284.5287,14261.0
2022-06-16 13:40:00,301.14,301.19,300.42,300.42,15542.0,284.5098,284.5571,283.8296,283.8296,15542.0
2022-06-16 13:45:00,300.38,300.43,300.02,300.43,41705.0,283.7918,283.8391,283.4517,283.8391,41705.0
2022-06-16 13:50:00,300.35,300.49,300.04,300.16,19348.0,283.7635,283.8957,283.4706,283.584,19348.0
2022-06-16 13:55:00,300.14,300.24,299.38,299.49,39231.0,283.5651,283.6595,282.847,282.951,39231.0
2022-06-16 14:00:00,299.37,299.79,299.31,299.66,31430.0,282.8376,283.2344,282.7809,283.1116,31430.0
2022-06-16 14:05:00,299.53,299.65,299.08,299.25,19426.0,282.9888,283.1021,282.5636,282.7242,19426.0
2022-06-16 14:10:00,299.19,299.54,299.18,299.51,25237.0,282.6675,282.9982,282.6581,282.9699,25237.0
2022-06-16 14:15:00,299.49,299.59,299.29,299.59,43429.0,282.951,283.0454,282.762,283.0454,43429.0
2022-06-16 14:20:00,299.5,299.55,299.03,299.12,18320.0,282.9604,283.0076,282.5164,282.6014,18320.0
2022-06-16 14:25:00,299.11,299.28,299.03,299.06,31000.0,282.5919,282.7526,282.5164,282.5447,31000.0
2022-06-16 14:30:00,299.0,299.36,298.9,299.07,34693.0,282.488,282.8281,282.3935,282.5542,34693.0
2022-06-16 14:35:00,299.07,299.31,298.9,299.17,23666.0,282.5542,282.7809,282.3935,282.6486,23666.0
2022-06-16 14:40:00,299.25,299.77,299.15,299.18,15161.0,282.7242,283.2155,282.6297,282.6581,15161.0
2022-06-16 14:45:00,299.19,299.43,298.15,298.19,59609.0,282.6675,282.8943,281.685,281.7228,59609.0
2022-06-16 14:50:00,298.27,298.5,298.03,298.06,23229.0,281.7983,282.0156,281.5716,281.5999,23229.0
2022-06-16 14:55:00,298.09,298.46,298.02,298.36,27395.0,281.6283,281.9778,281.5621,281.8834,27395.0
2022-06-16 15:00:00,298.33,299.42,298.31,299.12,63422.0,281.855,282.8848,281.8361,282.6014,63422.0
2022-06-16 15:05:00,299.17,299.95,298.84,299.92,47372.0,282.6486,283.3856,282.3369,283.3572,47372.0
2022-06-16 15:10:00,299.88,300.43,299.4,299.73,73751.0,283.3194,283.8391,282.8659,283.1777,73751.0
2022-06-16 15:15:00,299.62,299.97,299.21,299.97,27511.0,283.0738,283.4045,282.6864,283.4045,27511.0
2022-06-16 15:20:00,300.0,300.35,299.85,299.88,34110.0,283.4328,283.7635,283.2911,283.3194,34110.0
2022-06-16 15:25:00,299.89,300.54,299.78,300.1,28231.0,283.3289,283.943,283.2249,283.5273,28231.0
2022-06-16 15:30:00,299.94,300.14,298.99,298.99,58126.0,283.3761,283.5651,282.4786,282.4786,58126.0
2022-06-16 15:35:00,299.01,299.71,298.98,299.55,71593.0,282.4975,283.1588,282.4691,283.0076,71593.0
2022-06-16 15:40:00,299.56,300.22,299.3,299.3,62155.0,283.0171,283.6406,282.7715,282.7715,62155.0
2022-06-16 15:45:00,299.19,299.55,298.44,298.63,71404.0,282.6675,283.0076,281.9589,282.1385,71404.0
2022-06-16 15:50:00,298.68,299.38,298.51,299.07,115561.0,282.1857,282.847,282.0251,282.5542,115561.0
2022-06-16 15:55:00,299.12,300.18,298.94,300.06,327896.0,282.6014,283.6029,282.4313,283.4895,327896.0
2022-06-17 09:30:00,298.27,300.13,298.24,299.96,269370.0,282.4512,284.2125,282.4228,284.0516,269370.0
2022-06-17 09:35:00,299.98,300.28,299.8,300.13,81480.0,284.0705,284.3546,283.9,284.2125,81480.0
2022-06-17 09:40:00,300.16,301.29,300.16,300.84,30959.0,284.241,285.311,284.241,284.8849,30959.0
2022-06-17 09:45:00,300.75,301.1,300.47,300.75,45463.0,284.7997,285.1311,284.5345,284.7997,45463.0
2022-06-17 09:50:00,300.68,301.44,300.59,301.3,38374.0,284.7334,285.4531,284.6482,285.3205,38374.0
2022-06-17 09:55:00,301.34,301.58,300.59,300.66,36812.0,285.3584,285.5856,284.6482,284.7144,36812.0
2022-06-17 10:00:00,300.68,300.81,299.76,299.92,39720.0,284.7334,284.8565,283.8622,284.0137,39720.0
2022-06-17 10:05:00,300.02,300.04,299.48,299.62,43561.0,284.1084,284.1273,283.597,283.7296,43561.0
2022-06-17 10:10:00,299.68,300.04,299.57,299.78,42443.0,283.7864,284.1273,283.6822,283.8811,42443.0
2022-06-17 10:15:00,299.71,299.79,298.64,298.87,37061.0,283.8148,283.8906,282.8016,283.0194,37061.0
2022-06-17 10:20:00,298.95,298.97,298.0,298.33,46432.0,283.0951,283.1141,282.1955,282.508,46432.0
2022-06-17 10:25:00,298.25,298.58,297.72,298.01,68701.0,282.4323,282.7448,281.9304,282.205,68701.0
2022-06-17 10:30:00,298.05,298.26,297.25,297.37,33539.0,282.2429,282.4417,281.4853,281.5989,33539.0
2022-06-17 10:35:00,297.32,297.75,296.85,297.37,82267.0,281.5516,281.9588,281.1065,281.5989,82267.0
2022-06-17 10:40:00,297.32,297.66,296.91,297.65,40068.0,281.5516,281.8735,281.1633,281.8641,40068.0
2022-06-17 10:45:00,297.6,297.6,296.39,296.99,44167.0,281.8167,281.8167,280.6709,281.2391,44167.0
2022-06-17 10:50:00,296.84,297.11,296.62,296.91,53184.0,281.097,281.3527,280.8887,281.1633,53184.0
2022-06-17 10:55:00,297.0,297.51,296.94,297.44,69779.0,281.2485,281.7315,281.1917,281.6652,69779.0
2022-06-17 11:00:00,297.34,298.46,296.9,298.12,110971.0,281.5705,282.6311,281.1539,282.3091,110971.0
2022-06-17 11:05:00,298.1,298.96,298.06,298.92,24814.0,282.2902,283.1046,282.2523,283.0667,24814.0
2022-06-17 11:10:00,298.74,298.87,298.44,298.56,16367.0,282.8963,283.0194,282.6122,282.7258,16367.0
2022-06-17 11:15:00,298.61,299.69,298.6,299.53,67908.0,282.7732,283.7959,282.7637,283.6444,67908.0
2022-06-17 11:20:00,299.56,299.69,298.64,298.72,27767.0,283.6728,283.7959,282.8016,282.8773,27767.0
2022-06-17 11:25:00,298.71,299.66,298.42,299.29,49787.0,282.8679,283.7675,282.5932,283.4171,49787.0
2022-06-17 11:30:00,299.41,300.13,299.39,299.39,30695.0,283.5307,284.2125,283.5118,283.5118,30695.0
2022-06-17 11:35:00,299.35,299.48,298.76,299.23,23149.0,283.4739,283.597,282.9152,283.3603,23149.0
2022-06-17 11:40:00,299.26,299.62,298.69,298.69,26527.0,283.3887,283.7296,282.8489,282.8489,26527.0
2022-06-17 11:45:00,298.6,298.87,298.42,298.62,24253.0,282.7637,283.0194,282.5932,282.7826,24253.0
2022-06-17 11:50:00,298.62,298.82,297.89,298.14,23173.0,282.7826,282.972,282.0913,282.3281,23173.0
2022-06-17 11:55:00,298.17,298.49,297.99,298.19,22991.0,282.3565,282.6595,282.186,282.3754,22991.0
2022-06-17 12:00:00,298.14,298.14,297.58,297.83,20355.0,282.3281,282.3281,281.7978,282.0345,20355.0
2022-06-17 12:05:00,297.91,298.3,297.63,297.99,25202.0,282.1103,282.4796,281.8451,282.186,25202.0
2022-06-17 12:10:00,298.07,298.69,297.78,298.64,13107.0,282.2618,282.8489,281.9872,282.8016,13107.0
2022-06-17 12:15:00,298.64,299.0,298.16,298.25,22156.0,282.8016,283.1425,282.347,282.4323,22156.0
2022-06-17 12:20:00,298.25,298.73,298.17,298.68,91180.0,282.4323,282.8868,282.3565,282.8394,91180.0
2022-06-17 12:25:00,298.66,299.01,298.49,298.74,32237.0,282.8205,283.1519,282.6595,282.8963,32237.0
2022-06-17 12:30:00,298.83,298.84,298.34,298.63,17702.0,282.9815,282.991,282.5175,282.7921,17702.0
2022-06-17 12:35:00,298.64,298.91,298.27,298.86,11994.0,282.8016,283.0573,282.4512,283.0099,11994.0
2022-06-17 12:40:00,298.94,299.07,298.31,298.99,19604.0,283.0857,283.2088,282.4891,283.133,19604.0
2022-06-17 12:45:00,299.0,299.12,298.59,299.03,20520.0,283.1425,283.2561,282.7542,283.1709,20520.0
2022-06-17 12:50:00,299.08,299.08,298.26,298.41,19489.0,283.2182,283.2182,282.4417,282.5838,19489.0
2022-06-17 12:55:00,298.33,298.91,298.33,298.78,18839.0,282.508,283.0573,282.508,282.9341,18839.0
2022-06-17 13:00:00,298.76,299.49,298.61,299.49,20268.0,282.9152,283.6065,282.7732,283.6065,20268.0
2022-06-17 13:05:00,299.47,300.5,299.44,300.42,64513.0,283.5876,284.5629,283.5591,284.4872,64513.0
2022-06-17 13:10:00,300.42,300.97,300.13,300.67,49080.0,284.4872,285.008,284.2125,284.7239,49080.0
2022-06-17 13:15:00,300.74,300.75,300.29,300.47,24976.0,284.7902,284.7997,284.3641,284.5345,24976.0
2022-06-17 13:20:00,300.41,300.52,300.05,300.52,15246.0,284.4777,284.5819,284.1368,284.5819,15246.0
2022-06-17 13:25:00,300.44,300.44,299.74,299.77,21221.0,284.5061,284.5061,283.8432,283.8716,21221.0
2022-06-17 13:30:00,299.79,299.98,299.43,299.97,16114.0,283.8906,284.0705,283.5497,284.061,16114.0
2022-06-17 13:35:00,300.01,300.23,299.6,299.83,19861.0,284.0989,284.3072,283.7107,283.9285,19861.0
2022-06-17 13:40:00,299.84,300.29,299.74,300.15,22482.0,283.9379,284.3641,283.8432,284.2315,22482.0
2022-06-17 13:45:00,300.14,300.17,299.2,299.64,31911.0,284.222,284.2504,283.3319,283.7485,31911.0
2022-06-17 13:50:00,299.67,299.91,299.63,299.76,23131.0,283.7769,284.0042,283.7391,283.8622,23131.0
2022-06-17 13:55:00,299.78,300.35,299.69,299.95,29308.0,283.8811,284.4209,283.7959,284.0421,29308.0
2022-06-17 14:00:00,299.96,300.39,299.85,300.19,17197.0,284.0516,284.4588,283.9474,284.2694,17197.0
2022-06-17 14:05:00,300.2,300.4,299.95,300.34,16542.0,284.2788,284.4682,284.0421,284.4114,16542.0
2022-06-17 14:10:00,300.35,300.64,300.11,300.64,19910.0,284.4209,284.6955,284.1936,284.6955,19910.0
2022-06-17 14:15:00,300.61,300.97,300.38,300.71,25864.0,284.6671,285.008,284.4493,284.7618,25864.0
2022-06-17 14:20:00,300.73,301.11,300.73,300.86,25758.0,284.7807,285.1406,284.7807,284.9038,25758.0
2022-06-17 14:25:00,300.88,300.9,300.38,300.43,14591.0,284.9228,284.9417,284.4493,284.4966,14591.0
2022-06-17 14:30:00,300.37,300.37,299.83,300.13,36333.0,284.4398,284.4398,283.9285,284.2125,36333.0
2022-06-17 14:35:00,300.18,300.87,300.09,300.84,27335.0,284.2599,284.9133,284.1747,284.8849,27335.0
2022-06-17 14:40:00,300.96,301.32,300.67,300.71,45128.0,284.9985,285.3394,284.7239,284.7618,45128.0
2022-06-17 14:45:00,300.71,300.87,300.4,300.52,32068.0,284.7618,284.9133,284.4682,284.5819,32068.0
2022-06-17 14:50:00,300.32,300.48,300.1,300.19,22137.0,284.3925,284.544,284.1841,284.2694,22137.0
2022-06-17 14:55:00,300.16,300.52,299.95,300.15,21471.0,284.241,284.5819,284.0421,284.2315,21471.0
2022-06-17 15:00:00,300.24,300.66,300.07,300.23,40600.0,284.3167,284.7144,284.1557,284.3072,40600.0
2022-06-17 15:05:00,300.21,300.37,299.88,299.96,18493.0,284.2883,284.4398,283.9758,284.0516,18493.0
2022-06-17 15:10:00,299.96,299.99,298.87,298.99,56413.0,284.0516,284.08,283.0194,283.133,56413.0
2022-06-17 15:15:00,298.93,299.57,298.81,299.45,43507.0,283.0762,283.6822,282.9626,283.5686,43507.0
2022-06-17 15:20:00,299.47,300.39,299.45,300.31,50470.0,283.5876,284.4588,283.5686,284.383,50470.0
2022-06-17 15:25:00,300.25,300.7,300.22,300.45,29195.0,284.3262,284.7523,284.2978,284.5156,29195.0
2022-06-17 15:30:00,300.54,300.61,299.79,300.11,46076.0,284.6008,284.6671,283.8906,284.1936,46076.0
2022-06-17 15:35:00,300.1,300.53,300.09,300.43,43054.0,284.1841,284.5913,284.1747,284.4966,43054.0
2022-06-17 15:40:00,300.47,300.47,299.7,299.79,33278.0,284.5345,284.5345,283.8054,283.8906,33278.0
2022-06-17 15:45:00,299.74,299.89,299.37,299.7,34066.0,283.8432,283.9853,283.4929,283.8054,34066.0
2022-06-17 15:50:00,299.75,299.78,298.95,299.28,86519.0,283.8527,283.8811,283.0951,283.4076,86519.0
2022-06-17 15:55:00,299.29,299.63,298.61,298.68,181129.0,283.4171,283.7391,282.7732,282.8394,181129.0
2022-06-21 09:30:00,303.05,303.25,302.62,302.87,190549.0,286.9777,287.1671,286.5705,286.8072,190549.0
2022-06-21 09:35:00,302.84,303.35,302.62,303.16,105508.0,286.7788,287.2618,286.5705,287.0819,105508.0
2022-06-21 09:40:00,303.28,303.88,303.25,303.69,40296.0,287.1955,287.7637,287.1671,287.5837,40296.0
2022-06-21 09:45:00,303.7,303.7,303.2,303.4,55989.0,287.5932,287.5932,287.1197,287.3091,55989.0
2022-06-21 09:50:00,303.35,303.62,303.25,303.45,28956.0,287.2618,287.5175,287.1671,287.3565,28956.0
2022-06-21 09:55:00,303.45,304.26,303.44,304.22,29105.0,287.3565,288.1235,287.347,288.0856,29105.0
2022-06-21 10:00:00,304.17,304.18,303.73,304.05,34130.0,288.0383,288.0478,287.6216,287.9246,34130.0
2022-06-21 10:05:00,304.0,304.06,303.71,303.79,27038.0,287.8773,287.9341,287.6027,287.6784,27038.0
2022-06-21 10:10:00,303.82,304.15,303.8,304.05,29416.0,287.7068,288.0193,287.6879,287.9246,29416.0
2022-06-21 10:15:00,304.09,304.16,303.84,303.87,29915.0,287.9625,288.0288,287.7258,287.7542,29915.0
2022-06-21 10:20:00,303.88,304.39,303.78,304.34,36521.0,287.7637,288.2466,287.669,288.1993,36521.0
2022-06-21 10:25:00,304.3,304.4,303.9,304.14,19585.0,288.1614,288.2561,287.7826,288.0099,19585.0
2022-06-21 10:30:00,304.21,304.53,303.99,304.06,32950.0,288.0762,288.3792,287.8678,287.9341,32950.0
2022-06-21 10:35:00,304.07,304.37,303.93,304.37,14384.0,287.9436,288.2277,287.811,288.2277,14384.0
2022-06-21 10:40:00,304.38,304.55,304.29,304.42,22175.0,288.2371,288.3981,288.1519,288.275,22175.0
2022-06-21 10:45:00,304.45,304.84,304.35,304.72,20017.0,288.3034,288.6728,288.2087,288.5591,20017.0
2022-06-21 10:50:00,304.75,304.83,304.63,304.81,27925.0,288.5875,288.6633,288.4739,288.6443,27925.0
2022-06-21 10:55:00,304.81,304.91,304.73,304.81,14113.0,288.6443,288.739,288.5686,288.6443,14113.0
2022-06-21 11:00:00,304.8,304.98,304.71,304.98,13355.0,288.6349,288.8053,288.5496,288.8053,13355.0
2022-06-21 11:05:00,304.95,304.95,304.69,304.73,18399.0,288.7769,288.7769,288.5307,288.5686,18399.0
2022-06-21 11:10:00,304.75,304.76,304.26,304.3,22971.0,288.5875,288.597,288.1235,288.1614,22971.0
2022-06-21 11:15:00,304.24,304.62,304.23,304.36,6500.0,288.1046,288.4644,288.0951,288.2182,6500.0
2022-06-21 11:20:00,304.45,304.5,304.11,304.16,5333.0,288.3034,288.3508,287.9815,288.0288,5333.0
2022-06-21 11:25:00,304.13,304.32,304.13,304.24,11790.0,288.0004,288.1803,288.0004,288.1046,11790.0
2022-06-21 11:30:00,304.25,304.48,304.19,304.48,9525.0,288.114,288.3318,288.0572,288.3318,9525.0
2022-06-21 11:35:00,304.54,304.61,304.0,304.09,16269.0,288.3887,288.455,287.8773,287.9625,16269.0
2022-06-21 11:40:00,304.05,304.34,303.89,304.13,12692.0,287.9246,288.1993,287.7731,288.0004,12692.0
2022-06-21 11:45:00,304.14,304.16,303.9,304.16,6401.0,288.0099,288.0288,287.7826,288.0288,6401.0
2022-06-21 11:50:00,304.2,304.28,303.82,303.83,17550.0,288.0667,288.1425,287.7068,287.7163,17550.0
2022-06-21 11:55:00,303.87,304.04,303.82,303.87,8495.0,287.7542,287.9152,287.7068,287.7542,8495.0
2022-06-21 12:00:00,303.81,304.03,303.67,303.75,8173.0,287.6974,287.9057,287.5648,287.6406,8173.0
2022-06-21 12:05:00,303.72,303.93,303.65,303.68,12097.0,287.6122,287.811,287.5459,287.5743,12097.0
2022-06-21 12:10:00,303.82,303.88,303.56,303.74,10449.0,287.7068,287.7637,287.4606,287.6311,10449.0
2022-06-21 12:15:00,303.8,304.01,303.69,304.01,13391.0,287.6879,287.8868,287.5837,287.8868,13391.0
2022-06-21 12:20:00,303.99,304.16,303.83,304.04,19416.0,287.8678,288.0288,287.7163,287.9152,19416.0
2022-06-21 12:25:00,304.09,304.29,304.0,304.2,13764.0,287.9625,288.1519,287.8773,288.0667,13764.0
2022-06-21 12:30:00,304.21,304.34,304.05,304.19,17893.0,288.0762,288.1993,287.9246,288.0572,17893.0
2022-06-21 12:35:00,304.21,304.47,304.21,304.38,10838.0,288.0762,288.3224,288.0762,288.2371,10838.0
2022-06-21 12:40:00,304.46,304.47,304.19,304.45,5673.0,288.3129,288.3224,288.0572,288.3034,5673.0
2022-06-21 12:45:00,304.49,304.49,304.2,304.43,8576.0,288.3413,288.3413,288.0667,288.2845,8576.0
2022-06-21 12:50:00,304.41,304.62,304.32,304.6,6443.0,288.2656,288.4644,288.1803,288.4455,6443.0
2022-06-21 12:55:00,304.57,304.82,304.54,304.8,14915.0,288.4171,288.6538,288.3887,288.6349,14915.0
2022-06-21 13:00:00,304.79,304.9,304.73,304.8,11035.0,288.6254,288.7296,288.5686,288.6349,11035.0
2022-06-21 13:05:00,304.85,304.91,304.58,304.84,15291.0,288.6822,288.739,288.4265,288.6728,15291.0
2022-06-21 13:10:00,304.86,305.11,304.76,305.07,17873.0,288.6917,288.9284,288.597,288.8906,17873.0
2022-06-21 13:15:00,305.06,305.06,304.87,304.9,7155.0,288.8811,288.8811,288.7012,288.7296,7155.0
2022-06-21 13:20:00,305.01,305.03,304.8,304.92,9124.0,288.8337,288.8527,288.6349,288.7485,9124.0
2022-06-21 13:25:00,304.91,305.0,304.78,304.79,15837.0,288.739,288.8243,288.6159,288.6254,15837.0
2022-06-21 13:30:00,304.79,305.11,304.79,305.09,11144.0,288.6254,288.9284,288.6254,288.9095,11144.0
2022-06-21 13:35:00,305.08,305.08,304.79,304.8,6510.0,288.9,288.9,288.6254,288.6349,6510.0
2022-06-21 13:40:00,304.75,304.98,304.58,304.96,30022.0,288.5875,288.8053,288.4265,288.7864,30022.0
2022-06-21 13:45:00,304.98,304.98,304.74,304.84,19322.0,288.8053,288.8053,288.5781,288.6728,19322.0
2022-06-21 13:50:00,304.87,304.87,304.7,304.75,7153.0,288.7012,288.7012,288.5402,288.5875,7153.0
2022-06-21 13:55:00,304.61,304.67,304.49,304.51,9522.0,288.455,288.5118,288.3413,288.3603,9522.0
2022-06-21 14:00:00,304.54,304.62,304.41,304.61,18083.0,288.3887,288.4644,288.2656,288.455,18083.0
2022-06-21 14:05:00,304.58,304.98,304.58,304.98,25232.0,288.4265,288.8053,288.4265,288.8053,25232.0
2022-06-21 14:10:00,305.0,305.27,304.95,304.97,30604.0,288.8243,289.0799,288.7769,288.7959,30604.0
2022-06-21 14:15:00,304.98,305.17,304.93,304.98,10376.0,288.8053,288.9853,288.758,288.8053,10376.0
2022-06-21 14:20:00,304.99,305.09,304.89,304.93,13304.0,288.8148,288.9095,288.7201,288.758,13304.0
2022-06-21 14:25:00,304.96,305.08,304.94,305.04,7388.0,288.7864,288.9,288.7674,288.8621,7388.0
2022-06-21 14:30:00,305.15,305.27,305.04,305.26,12080.0,288.9663,289.0799,288.8621,289.0705,12080.0
2022-06-21 14:35:00,305.28,305.32,304.84,304.91,5724.0,289.0894,289.1273,288.6728,288.739,5724.0
2022-06-21 14:40:00,304.91,305.49,304.87,305.42,34354.0,288.739,289.2883,288.7012,289.222,34354.0
2022-06-21 14:45:00,305.39,305.4,305.28,305.32,8899.0,289.1936,289.2031,289.0894,289.1273,8899.0
2022-06-21 14:50:00,305.28,306.0,305.28,305.98,37915.0,289.0894,289.7712,289.0894,289.7523,37915.0
2022-06-21 14:55:00,306.03,306.15,305.97,306.11,14951.0,289.7996,289.9133,289.7428,289.8754,14951.0
2022-06-21 15:00:00,306.11,306.39,306.11,306.33,23966.0,289.8754,290.1405,289.8754,290.0837,23966.0
2022-06-21 15:05:00,306.3,306.31,306.07,306.24,16237.0,290.0553,290.0648,289.8375,289.9985,16237.0
2022-06-21 15:10:00,306.25,306.47,306.19,306.25,11281.0,290.008,290.2163,289.9512,290.008,11281.0
2022-06-21 15:15:00,306.25,306.27,305.97,306.04,22330.0,290.008,290.0269,289.7428,289.8091,22330.0
2022-06-21 15:20:00,305.99,306.23,305.95,306.11,23886.0,289.7618,289.989,289.7239,289.8754,23886.0
2022-06-21 15:25:00,306.1,306.11,305.71,305.88,36494.0,289.8659,289.8754,289.4966,289.6576,36494.0
2022-06-21 15:30:00,305.9,306.0,305.77,305.89,31092.0,289.6765,289.7712,289.5534,289.6671,31092.0
2022-06-21 15:35:00,305.88,305.92,305.55,305.67,13256.0,289.6576,289.6955,289.3451,289.4587,13256.0
2022-06-21 15:40:00,305.69,305.77,305.42,305.68,31937.0,289.4777,289.5534,289.222,289.4682,31937.0
2022-06-21 15:45:00,305.66,305.78,305.54,305.7,25193.0,289.4493,289.5629,289.3356,289.4871,25193.0
2022-06-21 15:50:00,305.69,306.02,305.62,305.79,39214.0,289.4777,289.7902,289.4114,289.5724,39214.0
2022-06-21 15:55:00,305.81,305.81,305.07,305.3,165255.0,289.5913,289.5913,288.8906,289.1084,165255.0
2022-06-22 09:30:00,301.55,303.0,301.33,302.2,201785.0,285.5572,286.9303,285.3489,286.1728,201785.0
2022-06-22 09:35:00,302.19,302.66,301.72,302.41,46123.0,286.1633,286.6084,285.7182,286.3716,46123.0
2022-06-22 09:40:00,302.38,302.65,301.94,302.37,97011.0,286.3432,286.5989,285.9266,286.3337,97011.0
2022-06-22 09:45:00,302.39,302.84,302.17,302.81,87760.0,286.3527,286.7788,286.1444,286.7504,87760.0
2022-06-22 09:50:00,302.78,303.69,302.17,303.64,107444.0,286.722,287.5837,286.1444,287.5364,107444.0
2022-06-22 09:55:00,303.67,304.04,303.31,303.37,75243.0,287.5648,287.9152,287.2239,287.2807,75243.0
2022-06-22 10:00:00,303.35,303.54,302.78,303.26,27559.0,287.2618,287.4417,286.722,287.1765,27559.0
2022-06-22 10:05:00,303.22,303.68,303.02,303.68,16695.0,287.1387,287.5743,286.9493,287.5743,16695.0
2022-06-22 10:10:00,303.63,304.46,303.49,304.36,19378.0,287.5269,288.3129,287.3943,288.2182,19378.0
2022-06-22 10:15:00,304.27,305.46,304.27,305.41,43105.0,288.133,289.2599,288.133,289.2125,43105.0
2022-06-22 10:20:00,305.48,306.11,305.25,306.04,49519.0,289.2788,289.8754,289.061,289.8091,49519.0
2022-06-22 10:25:00,306.03,306.14,305.78,305.96,22908.0,289.7996,289.9038,289.5629,289.7334,22908.0
2022-06-22 10:30:00,305.97,306.4,305.88,306.1,48379.0,289.7428,290.15,289.6576,289.8659,48379.0
2022-06-22 10:35:00,306.04,306.71,306.0,306.71,33718.0,289.8091,290.4436,289.7712,290.4436,33718.0
2022-06-22 10:40:00,306.76,306.81,306.39,306.49,25588.0,290.4909,290.5383,290.1405,290.2352,25588.0
2022-06-22 10:45:00,306.52,306.52,305.79,306.06,32809.0,290.2637,290.2637,289.5724,289.828,32809.0
2022-06-22 10:50:00,306.0,306.23,305.85,305.9,16119.0,289.7712,289.989,289.6292,289.6765,16119.0
2022-06-22 10:55:00,305.9,305.95,305.64,305.91,10258.0,289.6765,289.7239,289.4303,289.686,10258.0
2022-06-22 11:00:00,305.92,305.95,304.95,305.31,27974.0,289.6955,289.7239,288.7769,289.1178,27974.0
2022-06-22 11:05:00,305.39,305.65,305.0,305.64,20747.0,289.1936,289.4398,288.8243,289.4303,20747.0
2022-06-22 11:10:00,305.6,305.87,305.48,305.72,13009.0,289.3924,289.6481,289.2788,289.5061,13009.0
2022-06-22 11:15:00,305.68,306.08,305.68,305.99,26013.0,289.4682,289.847,289.4682,289.7618,26013.0
2022-06-22 11:20:00,305.94,305.99,305.63,305.92,9883.0,289.7144,289.7618,289.4209,289.6955,9883.0
2022-06-22 11:25:00,305.86,306.3,305.86,306.15,12163.0,289.6387,290.0553,289.6387,289.9133,12163.0
2022-06-22 11:30:00,306.22,306.74,306.22,306.38,30293.0,289.9796,290.472,289.9796,290.1311,30293.0
2022-06-22 11:35:00,306.43,306.5,306.29,306.43,7411.0,290.1784,290.2447,290.0459,290.1784,7411.0
2022-06-22 11:40:00,306.39,306.39,305.52,305.63,37882.0,290.1405,290.1405,289.3167,289.4209,37882.0
2022-06-22 11:45:00,305.62,305.72,305.13,305.69,22595.0,289.4114,289.5061,288.9474,289.4777,22595.0
2022-06-22 11:50:00,305.67,305.67,305.0,305.14,18182.0,289.4587,289.4587,288.8243,288.9568,18182.0
2022-06-22 11:55:00,305.15,305.27,304.75,304.82,16546.0,288.9663,289.0799,288.5875,288.6538,16546.0
2022-06-22 12:00:00,304.9,305.55,304.69,304.94,70978.0,288.7296,289.3451,288.5307,288.7674,70978.0
2022-06-22 12:05:00,304.72,304.86,304.33,304.64,75816.0,288.5591,288.6917,288.1898,288.4834,75816.0
2022-06-22 12:10:00,304.65,305.06,304.62,304.91,7150.0,288.4928,288.8811,288.4644,288.739,7150.0
2022-06-22 12:15:00,304.9,305.49,304.9,305.43,9041.0,288.7296,289.2883,288.7296,289.2315,9041.0
2022-06-22 12:20:00,305.33,305.53,305.19,305.31,44228.0,289.1368,289.3262,289.0042,289.1178,44228.0
2022-06-22 12:25:00,305.28,305.55,305.23,305.29,27098.0,289.0894,289.3451,289.0421,289.0989,27098.0
2022-06-22 12:30:00,305.28,305.68,305.25,305.64,10236.0,289.0894,289.4682,289.061,289.4303,10236.0
2022-06-22 12:35:00,305.68,305.82,305.34,305.36,19204.0,289.4682,289.6008,289.1462,289.1652,19204.0
2022-06-22 12:40:00,305.38,305.8,305.38,305.8,10199.0,289.1841,289.5818,289.1841,289.5818,10199.0
2022-06-22 12:45:00,305.76,305.89,305.61,305.65,15594.0,289.544,289.6671,289.4019,289.4398,15594.0
2022-06-22 12:50:00,305.76,305.86,305.58,305.7,42445.0,289.544,289.6387,289.3735,289.4871,42445.0
2022-06-22 12:55:00,305.73,305.83,305.38,305.73,732772.0,289.5156,289.6102,289.1841,289.5156,732772.0
2022-06-22 13:00:00,305.78,305.81,304.98,305.22,751062.0,289.5629,289.5913,288.8053,289.0326,751062.0
2022-06-22 13:05:00,305.21,305.39,305.19,305.31,203041.0,289.0231,289.1936,289.0042,289.1178,203041.0
2022-06-22 13:10:00,305.28,305.85,305.28,305.73,27009.0,289.0894,289.6292,289.0894,289.5156,27009.0
2022-06-22 13:15:00,305.78,306.26,305.73,306.26,18357.0,289.5629,290.0174,289.5156,290.0174,18357.0
2022-06-22 13:20:00,306.26,306.6,306.2,306.48,22271.0,290.0174,290.3394,289.9606,290.2258,22271.0
2022-06-22 13:25:00,306.55,306.78,306.39,306.49,161493.0,290.2921,290.5099,290.1405,290.2352,161493.0
2022-06-22 13:30:00,306.48,306.5,305.97,305.97,61411.0,290.2258,290.2447,289.7428,289.7428,61411.0
2022-06-22 13:35:00,305.88,306.24,305.75,306.24,18553.0,289.6576,289.9985,289.5345,289.9985,18553.0
2022-06-22 13:40:00,306.21,306.43,306.15,306.43,22297.0,289.9701,290.1784,289.9133,290.1784,22297.0
2022-06-22 13:45:00,306.42,306.69,306.34,306.67,329692.0,290.169,290.4246,290.0932,290.4057,329692.0
2022-06-22 13:50:00,306.66,306.7,306.26,306.36,45785.0,290.3962,290.4341,290.0174,290.1121,45785.0
2022-06-22 13:55:00,306.38,306.53,306.23,306.51,53044.0,290.1311,290.2731,289.989,290.2542,53044.0
2022-06-22 14:00:00,306.57,306.84,306.45,306.82,55621.0,290.311,290.5667,290.1974,290.5477,55621.0
2022-06-22 14:05:00,306.78,307.63,306.71,307.61,55655.0,290.5099,291.3148,290.4436,291.2958,55655.0
2022-06-22 14:10:00,307.57,307.57,307.25,307.39,26020.0,291.258,291.258,290.9549,291.0875,26020.0
2022-06-22 14:15:00,307.51,307.68,307.33,307.42,52674.0,291.2011,291.3621,291.0307,291.1159,52674.0
2022-06-22 14:20:00,307.43,307.46,306.76,307.07,54936.0,291.1254,291.1538,290.4909,290.7845,54936.0
2022-06-22 14:25:00,307.02,307.02,306.61,306.67,19331.0,290.7371,290.7371,290.3489,290.4057,19331.0
2022-06-22 14:30:00,306.71,306.88,306.64,306.81,16002.0,290.4436,290.6046,290.3773,290.5383,16002.0
2022-06-22 14:35:00,306.84,306.85,306.54,306.64,16231.0,290.5667,290.5762,290.2826,290.3773,16231.0
2022-06-22 14:40:00,306.65,306.72,306.24,306.43,32375.0,290.3868,290.453,289.9985,290.1784,32375.0
2022-06-22 14:45:00,306.46,306.64,306.15,306.15,20310.0,290.2068,290.3773,289.9133,289.9133,20310.0
2022-06-22 14:50:00,306.12,306.28,306.01,306.28,31901.0,289.8849,290.0364,289.7807,290.0364,31901.0
2022-06-22 14:55:00,306.3,306.68,306.28,306.56,28196.0,290.0553,290.4152,290.0364,290.3015,28196.0
2022-06-22 15:00:00,306.56,306.72,306.18,306.62,30949.0,290.3015,290.453,289.9417,290.3583,30949.0
2022-06-22 15:05:00,306.66,306.79,306.27,306.31,39560.0,290.3962,290.5193,290.0269,290.0648,39560.0
2022-06-22 15:10:00,306.26,306.39,306.03,306.31,71140.0,290.0174,290.1405,289.7996,290.0648,71140.0
2022-06-22 15:15:00,306.3,306.44,306.0,306.06,17141.0,290.0553,290.1879,289.7712,289.828,17141.0
2022-06-22 15:20:00,306.03,306.32,306.02,306.12,20153.0,289.7996,290.0743,289.7902,289.8849,20153.0
2022-06-22 15:25:00,306.06,306.2,305.43,305.61,18911.0,289.828,289.9606,289.2315,289.4019,18911.0
2022-06-22 15:30:00,305.57,305.88,305.38,305.38,31536.0,289.364,289.6576,289.1841,289.1841,31536.0
2022-06-22 15:35:00,305.37,305.44,305.0,305.27,46323.0,289.1746,289.2409,288.8243,289.0799,46323.0
2022-06-22 15:40:00,305.25,305.57,305.0,305.44,43416.0,289.061,289.364,288.8243,289.2409,43416.0
2022-06-22 15:45:00,305.41,305.41,304.8,305.11,32710.0,289.2125,289.2125,288.6349,288.9284,32710.0
2022-06-22 15:50:00,305.09,305.86,304.87,305.81,70538.0,288.9095,289.6387,288.7012,289.5913,70538.0
2022-06-22 15:55:00,305.81,305.82,304.47,304.52,74112.0,289.5913,289.6008,288.3224,288.3697,74112.0
2022-06-23 09:30:00,305.67,306.52,305.63,305.88,109473.0,289.4587,290.2637,289.4209,289.6576,109473.0
2022-06-23 09:35:00,305.86,306.48,305.69,306.35,68875.0,289.6387,290.2258,289.4777,290.1027,68875.0
2022-06-23 09:40:00,306.36,307.06,306.27,306.63,79072.0,290.1121,290.775,290.0269,290.3678,79072.0
2022-06-23 09:45:00,306.64,306.81,305.96,306.45,86884.0,290.3773,290.5383,289.7334,290.1974,86884.0
2022-06-23 09:50:00,306.39,306.55,305.44,305.53,106153.0,290.1405,290.2921,289.2409,289.3262,106153.0
2022-06-23 09:55:00,305.6,306.85,305.44,306.8,85249.0,289.3924,290.5762,289.2409,290.5288,85249.0
2022-06-23 10:00:00,306.72,307.03,306.35,306.48,23755.0,290.453,290.7466,290.1027,290.2258,23755.0
2022-06-23 10:05:00,306.56,306.58,305.44,305.44,43655.0,290.3015,290.3205,289.2409,289.2409,43655.0
2022-06-23 10:10:00,305.46,305.9,305.19,305.51,45147.0,289.2599,289.6765,289.0042,289.3072,45147.0
2022-06-23 10:15:00,305.54,305.92,305.42,305.46,12759.0,289.3356,289.6955,289.222,289.2599,12759.0
2022-06-23 10:20:00,305.78,306.36,305.68,306.09,34266.0,289.5629,290.1121,289.4682,289.8565,34266.0
2022-06-23 10:25:00,305.9,306.15,305.55,305.59,45304.0,289.6765,289.9133,289.3451,289.383,45304.0
2022-06-23 10:30:00,305.7,306.08,305.4,305.61,62823.0,289.4871,289.847,289.2031,289.4019,62823.0
2022-06-23 10:35:00,305.5,306.1,305.32,306.1,17721.0,289.2977,289.8659,289.1273,289.8659,17721.0
2022-06-23 10:40:00,306.13,306.57,306.07,306.19,67189.0,289.8943,290.311,289.8375,289.9512,67189.0
2022-06-23 10:45:00,306.15,306.7,306.12,306.3,32672.0,289.9133,290.4341,289.8849,290.0553,32672.0
2022-06-23 10:50:00,306.32,306.57,306.01,306.33,30079.0,290.0743,290.311,289.7807,290.0837,30079.0
2022-06-23 10:55:00,306.35,306.91,306.35,306.67,41895.0,290.1027,290.633,290.1027,290.4057,41895.0
2022-06-23 11:00:00,306.69,306.69,306.05,306.07,22251.0,290.4246,290.4246,289.8186,289.8375,22251.0
2022-06-23 11:05:00,306.05,306.22,305.93,306.22,19346.0,289.8186,289.9796,289.7049,289.9796,19346.0
2022-06-23 11:10:00,306.11,306.72,306.03,306.57,45775.0,289.8754,290.453,289.7996,290.311,45775.0
2022-06-23 11:15:00,306.37,306.4,306.13,306.28,16597.0,290.1216,290.15,289.8943,290.0364,16597.0
2022-06-23 11:20:00,306.22,306.39,305.61,305.68,31729.0,289.9796,290.1405,289.4019,289.4682,31729.0
2022-06-23 11:25:00,305.62,305.69,305.39,305.45,22724.0,289.4114,289.4777,289.1936,289.2504,22724.0
2022-06-23 11:30:00,305.54,305.64,304.93,305.03,61366.0,289.3356,289.4303,288.758,288.8527,61366.0
2022-06-23 11:35:00,305.0,305.02,304.55,304.59,19892.0,288.8243,288.8432,288.3981,288.436,19892.0
2022-06-23 11:40:00,304.54,304.88,304.52,304.79,19109.0,288.3887,288.7106,288.3697,288.6254,19109.0
2022-06-23 11:45:00,304.71,304.89,304.58,304.89,18218.0,288.5496,288.7201,288.4265,288.7201,18218.0
2022-06-23 11:50:00,304.84,304.85,304.57,304.64,17675.0,288.6728,288.6822,288.4171,288.4834,17675.0
2022-06-23 11:55:00,304.44,304.49,304.02,304.09,13062.0,288.294,288.3413,287.8962,287.9625,13062.0
2022-06-23 12:00:00,304.16,304.16,303.38,303.39,34589.0,288.0288,288.0288,287.2902,287.2997,34589.0
2022-06-23 12:05:00,303.35,303.71,303.25,303.43,62093.0,287.2618,287.6027,287.1671,287.3375,62093.0
2022-06-23 12:10:00,303.53,303.75,303.26,303.64,26419.0,287.4322,287.6406,287.1765,287.5364,26419.0
2022-06-23 12:15:00,303.62,304.1,303.45,303.92,20057.0,287.5175,287.972,287.3565,287.8015,20057.0
2022-06-23 12:20:00,303.94,304.3,303.8,304.01,23194.0,287.8205,288.1614,287.6879,287.8868,23194.0
2022-06-23 12:25:00,303.94,303.98,303.58,303.66,37632.0,287.8205,287.8584,287.4796,287.5553,37632.0
2022-06-23 12:30:00,303.74,303.83,303.26,303.26,14659.0,287.6311,287.7163,287.1765,287.1765,14659.0
2022-06-23 12:35:00,303.4,303.52,303.12,303.22,23002.0,287.3091,287.4228,287.044,287.1387,23002.0
2022-06-23 12:40:00,303.17,303.56,303.17,303.38,13580.0,287.0913,287.4606,287.0913,287.2902,13580.0
2022-06-23 12:45:00,303.31,303.43,302.92,303.31,18131.0,287.2239,287.3375,286.8546,287.2239,18131.0
2022-06-23 12:50:00,303.25,303.41,302.78,303.34,37017.0,287.1671,287.3186,286.722,287.2523,37017.0
2022-06-23 12:55:00,303.3,303.55,303.12,303.24,10255.0,287.2144,287.4512,287.044,287.1576,10255.0
2022-06-23 13:00:00,303.21,303.24,302.92,303.18,19563.0,287.1292,287.1576,286.8546,287.1008,19563.0
2022-06-23 13:05:00,303.13,303.73,303.11,303.51,32536.0,287.0534,287.6216,287.0345,287.4133,32536.0
2022-06-23 13:10:00,303.47,303.8,303.47,303.63,21246.0,287.3754,287.6879,287.3754,287.5269,21246.0
2022-06-23 13:15:00,303.75,303.83,303.59,303.76,9644.0,287.6406,287.7163,287.489,287.65,9644.0
2022-06-23 13:20:00,303.79,304.01,303.37,303.64,26907.0,287.6784,287.8868,287.2807,287.5364,26907.0
2022-06-23 13:25:00,303.69,303.88,303.46,303.6,20270.0,287.5837,287.7637,287.3659,287.4985,20270.0
2022-06-23 13:30:00,303.7,303.85,303.44,303.68,18631.0,287.5932,287.7353,287.347,287.5743,18631.0
2022-06-23 13:35:00,303.65,303.68,303.28,303.4,19150.0,287.5459,287.5743,287.1955,287.3091,19150.0
2022-06-23 13:40:00,303.48,303.56,303.16,303.44,9576.0,287.3849,287.4606,287.0819,287.347,9576.0
2022-06-23 13:45:00,303.38,303.76,303.31,303.76,6335.0,287.2902,287.65,287.2239,287.65,6335.0
2022-06-23 13:50:00,303.77,304.14,303.73,303.96,15204.0,287.6595,288.0099,287.6216,287.8394,15204.0
2022-06-23 13:55:00,303.96,304.12,303.87,303.96,8788.0,287.8394,287.9909,287.7542,287.8394,8788.0
2022-06-23 14:00:00,303.99,304.1,303.75,303.9,22508.0,287.8678,287.972,287.6406,287.7826,22508.0
2022-06-23 14:05:00,303.84,303.9,303.77,303.82,3809.0,287.7258,287.7826,287.6595,287.7068,3809.0
2022-06-23 14:10:00,303.88,304.05,303.79,303.91,3226.0,287.7637,287.9246,287.6784,287.7921,3226.0
2022-06-23 14:15:00,303.87,303.99,303.72,303.75,6379.0,287.7542,287.8678,287.6122,287.6406,6379.0
2022-06-23 14:20:00,303.85,304.12,303.68,304.03,9035.0,287.7353,287.9909,287.5743,287.9057,9035.0
2022-06-23 14:25:00,304.13,304.44,303.97,304.34,10935.0,288.0004,288.294,287.8489,288.1993,10935.0
2022-06-23 14:30:00,304.43,305.17,304.42,305.02,27515.0,288.2845,288.9853,288.275,288.8432,27515.0
2022-06-23 14:35:00,304.99,305.34,304.94,305.26,21899.0,288.8148,289.1462,288.7674,289.0705,21899.0
2022-06-23 14:40:00,305.24,305.28,305.1,305.14,19493.0,289.0515,289.0894,288.919,288.9568,19493.0
2022-06-23 14:45:00,305.13,305.15,304.88,305.02,14790.0,288.9474,288.9663,288.7106,288.8432,14790.0
2022-06-23 14:50:00,305.03,305.12,304.95,305.05,12405.0,288.8527,288.9379,288.7769,288.8716,12405.0
2022-06-23 14:55:00,304.99,305.08,304.82,305.08,16562.0,288.8148,288.9,288.6538,288.9,16562.0
2022-06-23 15:00:00,305.07,305.25,304.78,305.19,26889.0,288.8906,289.061,288.6159,289.0042,26889.0
2022-06-23 15:05:00,305.15,305.43,305.11,305.21,12199.0,288.9663,289.2315,288.9284,289.0231,12199.0
2022-06-23 15:10:00,305.26,305.39,305.11,305.31,10899.0,289.0705,289.1936,288.9284,289.1178,10899.0
2022-06-23 15:15:00,305.35,305.4,304.97,305.28,16792.0,289.1557,289.2031,288.7959,289.0894,16792.0
2022-06-23 15:20:00,305.29,305.6,305.23,305.4,46471.0,289.0989,289.3924,289.0421,289.2031,46471.0
2022-06-23 15:25:00,305.41,305.84,305.37,305.67,25391.0,289.2125,289.6197,289.1746,289.4587,25391.0
2022-06-23 15:30:00,305.67,306.55,305.66,306.54,38913.0,289.4587,290.2921,289.4493,290.2826,38913.0
2022-06-23 15:35:00,306.56,306.57,305.95,306.01,64322.0,290.3015,290.311,289.7239,289.7807,64322.0
2022-06-23 15:40:00,306.06,306.4,306.06,306.19,70417.0,289.828,290.15,289.828,289.9512,70417.0
2022-06-23 15:45:00,306.2,306.74,306.2,306.74,40141.0,289.9606,290.472,289.9606,290.472,40141.0
2022-06-23 15:50:00,306.77,306.93,306.29,306.3,71342.0,290.5004,290.6519,290.0459,290.0553,71342.0
2022-06-23 15:55:00,306.33,306.91,306.2,306.69,154066.0,290.0837,290.633,289.9606,290.4246,154066.0
2022-06-24 09:30:00,309.2,310.07,309.12,309.92,129244.0,292.8015,293.6254,292.7258,293.4833,129244.0
2022-06-24 09:35:00,310.04,310.23,309.2,309.43,78252.0,293.597,293.7769,292.8015,293.0193,78252.0
2022-06-24 09:40:00,309.44,310.18,309.34,309.9,83846.0,293.0288,293.7295,292.9341,293.4644,83846.0
2022-06-24 09:45:00,309.91,310.62,309.8,310.6,88910.0,293.4739,294.1462,293.3697,294.1273,88910.0
2022-06-24 09:50:00,310.62,310.65,310.4,310.53,209355.0,294.1462,294.1746,293.9379,294.061,209355.0
2022-06-24 09:55:00,310.53,310.74,310.44,310.51,44767.0,294.061,294.2598,293.9758,294.042,44767.0
2022-06-24 10:00:00,310.64,312.68,310.49,312.28,217192.0,294.1651,296.097,294.0231,295.7182,217192.0
2022-06-24 10:05:00,312.31,312.88,312.28,312.77,59870.0,295.7466,296.2863,295.7182,296.1822,59870.0
2022-06-24 10:10:00,312.75,312.92,312.14,312.2,61879.0,296.1632,296.3242,295.5856,295.6424,61879.0
2022-06-24 10:15:00,312.3,312.77,312.3,312.66,13146.0,295.7371,296.1822,295.7371,296.078,13146.0
2022-06-24 10:20:00,312.74,312.92,312.59,312.75,68733.0,296.1538,296.3242,296.0117,296.1632,68733.0
2022-06-24 10:25:00,312.74,312.78,312.34,312.5,40793.0,296.1538,296.1917,295.775,295.9265,40793.0
2022-06-24 10:30:00,312.55,312.66,312.3,312.49,39241.0,295.9739,296.078,295.7371,295.917,39241.0
2022-06-24 10:35:00,312.52,312.54,312.12,312.24,31309.0,295.9454,295.9644,295.5667,295.6803,31309.0
2022-06-24 10:40:00,312.27,312.37,311.98,312.28,25281.0,295.7087,295.8034,295.4341,295.7182,25281.0
2022-06-24 10:45:00,312.31,312.84,312.21,312.78,10918.0,295.7466,296.2485,295.6519,296.1917,10918.0
2022-06-24 10:50:00,312.89,312.94,312.64,312.86,14905.0,296.2958,296.3432,296.0591,296.2674,14905.0
2022-06-24 10:55:00,312.79,313.12,312.72,312.98,17712.0,296.2011,296.5136,296.1348,296.381,17712.0
2022-06-24 11:00:00,312.9,313.21,312.79,313.2,40830.0,296.3053,296.5988,296.2011,296.5894,40830.0
2022-06-24 11:05:00,313.2,313.26,312.94,313.1,22173.0,296.5894,296.6462,296.3432,296.4947,22173.0
2022-06-24 11:10:00,313.16,313.19,312.86,312.93,19245.0,296.5515,296.5799,296.2674,296.3337,19245.0
2022-06-24 11:15:00,312.92,312.97,312.59,312.79,25505.0,296.3242,296.3716,296.0117,296.2011,25505.0
2022-06-24 11:20:00,312.76,312.98,312.73,312.87,74940.0,296.1727,296.381,296.1443,296.2769,74940.0
2022-06-24 11:25:00,312.9,313.25,312.9,313.24,9746.0,296.3053,296.6367,296.3053,296.6273,9746.0
2022-06-24 11:30:00,313.21,313.36,313.12,313.22,15500.0,296.5988,296.7409,296.5136,296.6083,15500.0
2022-06-24 11:35:00,313.15,313.43,313.05,313.36,20329.0,296.542,296.8072,296.4473,296.7409,20329.0
2022-06-24 11:40:00,313.35,313.47,313.29,313.41,23894.0,296.7314,296.8451,296.6746,296.7882,23894.0
2022-06-24 11:45:00,313.39,313.39,313.12,313.19,17336.0,296.7693,296.7693,296.5136,296.5799,17336.0
2022-06-24 11:50:00,313.18,313.45,313.13,313.29,14317.0,296.5704,296.8261,296.5231,296.6746,14317.0
2022-06-24 11:55:00,313.28,313.31,313.02,313.13,32127.0,296.6651,296.6935,296.4189,296.5231,32127.0
2022-06-24 12:00:00,313.12,313.38,313.09,313.32,18546.0,296.5136,296.7598,296.4852,296.703,18546.0
2022-06-24 12:05:00,313.34,313.38,313.15,313.16,10590.0,296.722,296.7598,296.542,296.5515,10590.0
2022-06-24 12:10:00,313.16,313.27,313.16,313.19,6378.0,296.5515,296.6557,296.5515,296.5799,6378.0
2022-06-24 12:15:00,313.22,313.41,313.11,313.32,24727.0,296.6083,296.7882,296.5042,296.703,24727.0
2022-06-24 12:20:00,313.21,313.32,312.94,313.01,24851.0,296.5988,296.703,296.3432,296.4095,24851.0
2022-06-24 12:25:00,313.04,313.07,312.89,312.97,29918.0,296.4379,296.4663,296.2958,296.3716,29918.0
2022-06-24 12:30:00,312.96,313.06,312.9,312.93,10264.0,296.3621,296.4568,296.3053,296.3337,10264.0
2022-06-24 12:35:00,312.93,313.03,312.86,312.99,9170.0,296.3337,296.4284,296.2674,296.3905,9170.0
2022-06-24 12:40:00,312.99,313.29,312.93,313.25,6717.0,296.3905,296.6746,296.3337,296.6367,6717.0
2022-06-24 12:45:00,313.2,313.23,312.93,313.07,8680.0,296.5894,296.6178,296.3337,296.4663,8680.0
2022-06-24 12:50:00,313.08,313.15,312.95,313.08,7744.0,296.4757,296.542,296.3526,296.4757,7744.0
2022-06-24 12:55:00,313.12,313.3,313.11,313.24,13474.0,296.5136,296.6841,296.5042,296.6273,13474.0
2022-06-24 13:00:00,313.18,313.51,313.18,313.38,12148.0,296.5704,296.8829,296.5704,296.7598,12148.0
2022-06-24 13:05:00,313.43,313.47,313.23,313.38,23395.0,296.8072,296.8451,296.6178,296.7598,23395.0
2022-06-24 13:10:00,313.45,313.6,313.45,313.6,11355.0,296.8261,296.9682,296.8261,296.9682,11355.0
2022-06-24 13:15:00,313.61,313.61,313.35,313.36,20857.0,296.9776,296.9776,296.7314,296.7409,20857.0
2022-06-24 13:20:00,313.37,313.37,313.21,313.29,13623.0,296.7504,296.7504,296.5988,296.6746,13623.0
2022-06-24 13:25:00,313.33,313.38,313.2,313.38,6850.0,296.7125,296.7598,296.5894,296.7598,6850.0
2022-06-24 13:30:00,313.29,313.44,313.2,313.35,5615.0,296.6746,296.8166,296.5894,296.7314,5615.0
2022-06-24 13:35:00,313.34,313.35,313.18,313.33,6578.0,296.722,296.7314,296.5704,296.7125,6578.0
2022-06-24 13:40:00,313.29,313.6,313.28,313.55,73644.0,296.6746,296.9682,296.6651,296.9208,73644.0
2022-06-24 13:45:00,313.52,313.56,313.37,313.37,8929.0,296.8924,296.9303,296.7504,296.7504,8929.0
2022-06-24 13:50:00,313.42,313.47,313.16,313.22,9636.0,296.7977,296.8451,296.5515,296.6083,9636.0
2022-06-24 13:55:00,313.15,313.42,312.99,313.09,25697.0,296.542,296.7977,296.3905,296.4852,25697.0
2022-06-24 14:00:00,313.14,313.23,313.02,313.07,8481.0,296.5326,296.6178,296.4189,296.4663,8481.0
2022-06-24 14:05:00,313.09,313.1,312.89,313.0,5187.0,296.4852,296.4947,296.2958,296.4,5187.0
2022-06-24 14:10:00,313.09,313.28,313.07,313.1,8280.0,296.4852,296.6651,296.4663,296.4947,8280.0
2022-06-24 14:15:00,313.11,313.19,313.06,313.14,2608.0,296.5042,296.5799,296.4568,296.5326,2608.0
2022-06-24 14:20:00,313.14,313.15,312.97,313.0,53420.0,296.5326,296.542,296.3716,296.4,53420.0
2022-06-24 14:25:00,313.09,313.25,313.0,313.21,5747.0,296.4852,296.6367,296.4,296.5988,5747.0
2022-06-24 14:30:00,313.28,313.44,313.27,313.38,10992.0,296.6651,296.8166,296.6557,296.7598,10992.0
2022-06-24 14:35:00,313.39,313.5,313.18,313.2,12326.0,296.7693,296.8735,296.5704,296.5894,12326.0
2022-06-24 14:40:00,313.19,313.34,313.17,313.24,4862.0,296.5799,296.722,296.561,296.6273,4862.0
2022-06-24 14:45:00,313.32,313.55,313.3,313.53,7224.0,296.703,296.9208,296.6841,296.9019,7224.0
2022-06-24 14:50:00,313.57,313.59,313.44,313.53,13500.0,296.9398,296.9587,296.8166,296.9019,13500.0
2022-06-24 14:55:00,313.52,313.74,313.49,313.68,13828.0,296.8924,297.1007,296.864,297.0439,13828.0
2022-06-24 15:00:00,313.7,313.76,313.6,313.68,15621.0,297.0629,297.1197,296.9682,297.0439,15621.0
2022-06-24 15:05:00,313.67,313.73,313.62,313.63,12567.0,297.0345,297.0913,296.9871,296.9966,12567.0
2022-06-24 15:10:00,313.64,313.65,313.5,313.65,7171.0,297.006,297.0155,296.8735,297.0155,7171.0
2022-06-24 15:15:00,313.69,313.84,313.67,313.76,30274.0,297.0534,297.1954,297.0345,297.1197,30274.0
2022-06-24 15:20:00,313.77,313.9,313.75,313.87,13392.0,297.1291,297.2523,297.1102,297.2238,13392.0
2022-06-24 15:25:00,313.9,313.93,313.7,313.88,17238.0,297.2523,297.2807,297.0629,297.2333,17238.0
2022-06-24 15:30:00,313.86,313.95,313.76,313.76,25319.0,297.2144,297.2996,297.1197,297.1197,25319.0
2022-06-24 15:35:00,313.73,314.01,313.65,314.0,54959.0,297.0913,297.3564,297.0155,297.3469,54959.0
2022-06-24 15:40:00,314.02,314.3,313.98,314.3,24641.0,297.3659,297.631,297.328,297.631,24641.0
2022-06-24 15:45:00,314.31,314.36,314.07,314.07,38394.0,297.6405,297.6879,297.4132,297.4132,38394.0
2022-06-24 15:50:00,314.09,314.68,314.01,314.66,82424.0,297.4322,297.9909,297.3564,297.9719,82424.0
2022-06-24 15:55:00,314.63,315.12,314.3,315.07,198485.0,297.9435,298.4076,297.631,298.3602,198485.0
2022-06-27 09:30:00,315.4,315.69,314.74,314.79,114784.0,298.6727,298.9473,298.0477,298.0951,114784.0
2022-06-27 09:35:00,314.76,315.04,314.35,314.92,47375.0,298.0666,298.3318,297.6784,298.2182,47375.0
2022-06-27 09:40:00,314.95,315.05,314.34,314.6,99054.0,298.2466,298.3413,297.6689,297.9151,99054.0
2022-06-27 09:45:00,314.53,314.6,313.84,314.17,31361.0,297.8488,297.9151,297.1954,297.5079,31361.0
2022-06-27 09:50:00,314.11,314.57,314.04,314.47,23638.0,297.4511,297.8867,297.3848,297.792,23638.0
2022-06-27 09:55:00,314.44,314.44,313.71,313.81,106623.0,297.7636,297.7636,297.0723,297.167,106623.0
2022-06-27 10:00:00,313.86,315.05,313.86,314.99,39828.0,297.2144,298.3413,297.2144,298.2844,39828.0
2022-06-27 10:05:00,314.94,315.04,314.18,314.38,20442.0,298.2371,298.3318,297.5174,297.7068,20442.0
2022-06-27 10:10:00,314.37,314.38,314.01,314.15,14306.0,297.6973,297.7068,297.3564,297.489,14306.0
2022-06-27 10:15:00,314.25,314.68,314.04,314.65,21118.0,297.5837,297.9909,297.3848,297.9625,21118.0
2022-06-27 10:20:00,314.7,315.0,314.33,314.53,14989.0,298.0098,298.2939,297.6594,297.8488,14989.0
2022-06-27 10:25:00,314.45,314.49,314.12,314.15,22842.0,297.7731,297.811,297.4606,297.489,22842.0
2022-06-27 10:30:00,314.23,314.66,314.23,314.58,16161.0,297.5648,297.9719,297.5648,297.8962,16161.0
2022-06-27 10:35:00,314.59,314.65,314.31,314.55,8436.0,297.9057,297.9625,297.6405,297.8678,8436.0
2022-06-27 10:40:00,314.56,315.06,314.42,315.03,37979.0,297.8773,298.3507,297.7447,298.3223,37979.0
2022-06-27 10:45:00,314.94,315.23,314.84,315.2,20614.0,298.2371,298.5117,298.1424,298.4833,20614.0
2022-06-27 10:50:00,315.25,315.64,315.24,315.44,16946.0,298.5307,298.9,298.5212,298.7106,16946.0
2022-06-27 10:55:00,315.45,315.89,315.36,315.36,42950.0,298.72,299.1367,298.6348,298.6348,42950.0
2022-06-27 11:00:00,315.48,315.52,315.01,315.09,31919.0,298.7485,298.7863,298.3034,298.3791,31919.0
2022-06-27 11:05:00,315.04,315.2,314.76,314.84,61814.0,298.3318,298.4833,298.0666,298.1424,61814.0
2022-06-27 11:10:00,314.79,315.0,314.65,314.82,9248.0,298.0951,298.2939,297.9625,298.1235,9248.0
2022-06-27 11:15:00,314.85,315.33,314.84,315.29,20256.0,298.1519,298.6064,298.1424,298.5685,20256.0
2022-06-27 11:20:00,315.29,315.79,315.21,315.72,13697.0,298.5685,299.042,298.4928,298.9757,13697.0
2022-06-27 11:25:00,315.77,315.89,315.66,315.69,14752.0,299.0231,299.1367,298.9189,298.9473,14752.0
2022-06-27 11:30:00,315.69,315.7,315.35,315.35,8134.0,298.9473,298.9568,298.6254,298.6254,8134.0
2022-06-27 11:35:00,315.32,315.42,315.17,315.31,10917.0,298.5969,298.6916,298.4549,298.5875,10917.0
2022-06-27 11:40:00,315.3,315.68,315.3,315.6,12090.0,298.578,298.9379,298.578,298.8621,12090.0
2022-06-27 11:45:00,315.65,315.72,315.39,315.55,7156.0,298.9094,298.9757,298.6632,298.8147,7156.0
2022-06-27 11:50:00,315.52,315.54,315.31,315.41,8053.0,298.7863,298.8053,298.5875,298.6822,8053.0
2022-06-27 11:55:00,315.33,315.72,315.26,315.64,15813.0,298.6064,298.9757,298.5401,298.9,15813.0
2022-06-27 12:00:00,315.61,315.7,315.09,315.12,16828.0,298.8716,298.9568,298.3791,298.4076,16828.0
2022-06-27 12:05:00,315.2,315.29,315.0,315.22,5005.0,298.4833,298.5685,298.2939,298.5022,5005.0
2022-06-27 12:10:00,315.15,315.22,315.02,315.17,6517.0,298.436,298.5022,298.3129,298.4549,6517.0
2022-06-27 12:15:00,315.08,315.33,314.82,315.32,12271.0,298.3697,298.6064,298.1235,298.5969,12271.0
2022-06-27 12:20:00,315.38,315.44,315.13,315.18,4178.0,298.6538,298.7106,298.417,298.4644,4178.0
2022-06-27 12:25:00,315.15,315.18,314.71,314.86,8335.0,298.436,298.4644,298.0193,298.1613,8335.0
2022-06-27 12:30:00,314.83,314.83,314.43,314.52,11582.0,298.1329,298.1329,297.7541,297.8394,11582.0
2022-06-27 12:35:00,314.46,314.8,314.36,314.8,9785.0,297.7826,298.1045,297.6879,298.1045,9785.0
2022-06-27 12:40:00,314.77,315.04,314.77,315.02,4350.0,298.0761,298.3318,298.0761,298.3129,4350.0
2022-06-27 12:45:00,315.13,315.13,314.81,315.01,4505.0,298.417,298.417,298.114,298.3034,4505.0
2022-06-27 12:50:00,315.02,315.41,314.95,315.29,6067.0,298.3129,298.6822,298.2466,298.5685,6067.0
2022-06-27 12:55:00,315.29,315.39,315.05,315.22,5591.0,298.5685,298.6632,298.3413,298.5022,5591.0
2022-06-27 13:00:00,315.3,315.33,314.71,314.71,13308.0,298.578,298.6064,298.0193,298.0193,13308.0
2022-06-27 13:05:00,314.73,314.73,314.4,314.7,4382.0,298.0382,298.0382,297.7257,298.0098,4382.0
2022-06-27 13:10:00,314.73,315.07,314.73,315.0,6447.0,298.0382,298.3602,298.0382,298.2939,6447.0
2022-06-27 13:15:00,314.92,315.18,314.78,314.94,6180.0,298.2182,298.4644,298.0856,298.2371,6180.0
2022-06-27 13:20:00,315.08,315.13,314.8,314.94,11541.0,298.3697,298.417,298.1045,298.2371,11541.0
2022-06-27 13:25:00,314.98,314.98,314.7,314.8,6203.0,298.275,298.275,298.0098,298.1045,6203.0
2022-06-27 13:30:00,314.71,314.77,314.52,314.54,3959.0,298.0193,298.0761,297.8394,297.8583,3959.0
2022-06-27 13:35:00,314.51,314.65,314.38,314.53,3569.0,297.8299,297.9625,297.7068,297.8488,3569.0
2022-06-27 13:40:00,314.52,314.52,314.07,314.16,15142.0,297.8394,297.8394,297.4132,297.4985,15142.0
2022-06-27 13:45:00,314.2,314.2,313.85,313.98,8521.0,297.5363,297.5363,297.2049,297.328,8521.0
2022-06-27 13:50:00,314.09,314.31,314.02,314.3,8525.0,297.4322,297.6405,297.3659,297.631,8525.0
2022-06-27 13:55:00,314.23,314.31,314.11,314.13,10869.0,297.5648,297.6405,297.4511,297.4701,10869.0
2022-06-27 14:00:00,314.07,314.27,313.76,314.14,11242.0,297.4132,297.6026,297.1197,297.4795,11242.0
2022-06-27 14:05:00,314.24,314.25,313.93,314.1,4340.0,297.5742,297.5837,297.2807,297.4416,4340.0
2022-06-27 14:10:00,314.08,314.39,313.94,314.3,5341.0,297.4227,297.7163,297.2901,297.631,5341.0
2022-06-27 14:15:00,314.38,314.7,314.33,314.68,8103.0,297.7068,298.0098,297.6594,297.9909,8103.0
2022-06-27 14:20:00,314.66,314.7,314.43,314.51,4972.0,297.9719,298.0098,297.7541,297.8299,4972.0
2022-06-27 14:25:00,314.4,314.45,314.18,314.25,8039.0,297.7257,297.7731,297.5174,297.5837,8039.0
2022-06-27 14:30:00,314.26,314.55,314.12,314.55,8445.0,297.5932,297.8678,297.4606,297.8678,8445.0
2022-06-27 14:35:00,314.57,314.81,314.45,314.74,10034.0,297.8867,298.114,297.7731,298.0477,10034.0
2022-06-27 14:40:00,314.65,314.66,314.34,314.44,5438.0,297.9625,297.9719,297.6689,297.7636,5438.0
2022-06-27 14:45:00,314.41,314.69,314.35,314.6,5340.0,297.7352,298.0004,297.6784,297.9151,5340.0
2022-06-27 14:50:00,314.48,314.48,314.28,314.38,1639.0,297.8015,297.8015,297.6121,297.7068,1639.0
2022-06-27 14:55:00,314.43,314.51,314.22,314.27,2951.0,297.7541,297.8299,297.5553,297.6026,2951.0
2022-06-27 15:00:00,314.23,314.23,313.58,313.63,19654.0,297.5648,297.5648,296.9492,296.9966,19654.0
2022-06-27 15:05:00,313.61,314.06,313.38,313.94,11571.0,296.9776,297.4038,296.7598,297.2901,11571.0
2022-06-27 15:10:00,313.94,314.49,313.94,314.49,13289.0,297.2901,297.811,297.2901,297.811,13289.0
2022-06-27 15:15:00,314.43,314.6,314.32,314.54,6112.0,297.7541,297.9151,297.65,297.8583,6112.0
2022-06-27 15:20:00,314.45,314.58,314.27,314.37,5681.0,297.7731,297.8962,297.6026,297.6973,5681.0
2022-06-27 15:25:00,314.39,314.61,314.23,314.39,9868.0,297.7163,297.9246,297.5648,297.7163,9868.0
2022-06-27 15:30:00,314.29,314.29,314.06,314.09,13732.0,297.6216,297.6216,297.4038,297.4322,13732.0
2022-06-27 15:35:00,314.04,314.12,313.66,313.81,17184.0,297.3848,297.4606,297.025,297.167,17184.0
2022-06-27 15:40:00,313.82,314.45,313.74,314.41,18561.0,297.1765,297.7731,297.1007,297.7352,18561.0
2022-06-27 15:45:00,314.39,314.71,314.13,314.38,21445.0,297.7163,298.0193,297.4701,297.7068,21445.0
2022-06-27 15:50:00,314.35,314.35,313.48,313.72,44323.0,297.6784,297.6784,296.8545,297.0818,44323.0
2022-06-27 15:55:00,313.72,314.39,313.71,314.36,69327.0,297.0818,297.7163,297.0723,297.6879,69327.0
2022-06-28 09:30:00,316.03,318.35,316.0,318.35,103705.0,299.2693,301.4662,299.2409,301.4662,103705.0
2022-06-28 09:35:00,318.36,318.75,318.1,318.33,206911.0,301.4757,301.845,301.2295,301.4473,206911.0
2022-06-28 09:40:00,318.34,318.47,317.83,317.96,38799.0,301.4568,301.5799,300.9738,301.0969,38799.0
2022-06-28 09:45:00,318.14,318.17,317.62,318.05,35759.0,301.2674,301.2958,300.775,301.1822,35759.0
2022-06-28 09:50:00,318.07,318.12,317.76,317.89,16316.0,301.2011,301.2484,300.9075,301.0306,16316.0
2022-06-28 09:55:00,317.93,318.0,317.27,317.41,41716.0,301.0685,301.1348,300.4435,300.5761,41716.0
2022-06-28 10:00:00,317.4,317.69,316.73,316.76,49438.0,300.5666,300.8412,299.9322,299.9606,49438.0
2022-06-28 10:05:00,316.8,316.85,316.03,316.12,44344.0,299.9985,300.0458,299.2693,299.3545,44344.0
2022-06-28 10:10:00,316.18,316.55,316.0,316.39,34218.0,299.4113,299.7617,299.2409,299.6102,34218.0
2022-06-28 10:15:00,316.36,316.41,316.12,316.16,15615.0,299.5818,299.6291,299.3545,299.3924,15615.0
2022-06-28 10:20:00,316.02,316.21,315.59,315.8,19271.0,299.2598,299.4397,298.8526,299.0515,19271.0
2022-06-28 10:25:00,315.78,315.99,315.6,315.63,13676.0,299.0325,299.2314,298.8621,298.8905,13676.0
2022-06-28 10:30:00,315.57,315.71,315.1,315.28,19832.0,298.8337,298.9663,298.3886,298.5591,19832.0
2022-06-28 10:35:00,315.17,315.4,315.09,315.24,19752.0,298.4549,298.6727,298.3791,298.5212,19752.0
2022-06-28 10:40:00,315.19,315.43,314.83,315.4,19318.0,298.4738,298.7011,298.1329,298.6727,19318.0
2022-06-28 10:45:00,315.37,315.38,314.59,314.91,26871.0,298.6443,298.6538,297.9057,298.2087,26871.0
2022-06-28 10:50:00,314.9,315.09,314.65,314.81,8545.0,298.1992,298.3791,297.9625,298.114,8545.0
2022-06-28 10:55:00,314.85,315.38,314.85,315.35,16782.0,298.1519,298.6538,298.1519,298.6254,16782.0
2022-06-28 11:00:00,315.23,315.37,315.0,315.19,19903.0,298.5117,298.6443,298.2939,298.4738,19903.0
2022-06-28 11:05:00,315.22,315.23,314.88,314.94,7384.0,298.5022,298.5117,298.1803,298.2371,7384.0
2022-06-28 11:10:00,314.88,315.23,314.88,315.04,7824.0,298.1803,298.5117,298.1803,298.3318,7824.0
2022-06-28 11:15:00,314.92,314.92,314.45,314.5,10851.0,298.2182,298.2182,297.7731,297.8204,10851.0
2022-06-28 11:20:00,314.49,314.5,313.73,313.73,20859.0,297.811,297.8204,297.0913,297.0913,20859.0
2022-06-28 11:25:00,313.76,313.8,313.11,313.18,21077.0,297.1197,297.1576,296.5042,296.5704,21077.0
2022-06-28 11:30:00,313.15,313.48,313.12,313.46,12273.0,296.542,296.8545,296.5136,296.8356,12273.0
2022-06-28 11:35:00,313.45,313.52,312.65,312.76,18447.0,296.8261,296.8924,296.0685,296.1727,18447.0
2022-06-28 11:40:00,312.75,312.82,312.35,312.46,15405.0,296.1632,296.2295,295.7845,295.8886,15405.0
2022-06-28 11:45:00,312.47,312.77,312.41,312.77,24638.0,295.8981,296.1822,295.8413,296.1822,24638.0
2022-06-28 11:50:00,312.66,312.74,312.29,312.46,30745.0,296.078,296.1538,295.7276,295.8886,30745.0
2022-06-28 11:55:00,312.42,312.57,312.09,312.27,41343.0,295.8507,295.9928,295.5382,295.7087,41343.0
2022-06-28 12:00:00,312.28,312.39,311.79,311.88,30539.0,295.7182,295.8223,295.2542,295.3394,30539.0
2022-06-28 12:05:00,311.86,312.31,311.8,312.29,40775.0,295.3204,295.7466,295.2636,295.7276,40775.0
2022-06-28 12:10:00,312.23,312.63,312.21,312.28,39596.0,295.6708,296.0496,295.6519,295.7182,39596.0
2022-06-28 12:15:00,312.24,312.27,311.72,312.16,16603.0,295.6803,295.7087,295.1879,295.6045,16603.0
2022-06-28 12:20:00,312.18,312.44,312.12,312.38,14515.0,295.6235,295.8697,295.5667,295.8129,14515.0
2022-06-28 12:25:00,312.33,312.67,312.3,312.6,47681.0,295.7655,296.0875,295.7371,296.0212,47681.0
2022-06-28 12:30:00,312.65,312.65,312.02,312.02,25020.0,296.0685,296.0685,295.472,295.472,25020.0
2022-06-28 12:35:00,312.21,312.5,312.12,312.33,8529.0,295.6519,295.9265,295.5667,295.7655,8529.0
2022-06-28 12:40:00,312.39,312.77,312.37,312.76,6105.0,295.8223,296.1822,295.8034,296.1727,6105.0
2022-06-28 12:45:00,312.73,312.85,312.4,312.5,13606.0,296.1443,296.2579,295.8318,295.9265,13606.0
2022-06-28 12:50:00,312.46,312.47,311.98,311.98,55175.0,295.8886,295.8981,295.4341,295.4341,55175.0
2022-06-28 12:55:00,312.01,312.24,311.93,312.1,17389.0,295.4625,295.6803,295.3867,295.5477,17389.0
2022-06-28 13:00:00,312.1,312.19,311.6,311.89,14952.0,295.5477,295.6329,295.0742,295.3489,14952.0
2022-06-28 13:05:00,311.88,311.88,311.13,311.16,16870.0,295.3394,295.3394,294.6292,294.6576,16870.0
2022-06-28 13:10:00,311.12,311.3,310.93,311.09,16715.0,294.6197,294.7901,294.4398,294.5913,16715.0
2022-06-28 13:15:00,310.96,311.37,310.96,311.17,7118.0,294.4682,294.8564,294.4682,294.667,7118.0
2022-06-28 13:20:00,311.2,311.5,310.95,311.5,13675.0,294.6954,294.9795,294.4587,294.9795,13675.0
2022-06-28 13:25:00,311.47,311.78,311.2,311.78,18897.0,294.9511,295.2447,294.6954,295.2447,18897.0
2022-06-28 13:30:00,311.63,311.78,311.45,311.45,13300.0,295.1026,295.2447,294.9322,294.9322,13300.0
2022-06-28 13:35:00,311.45,311.46,311.05,311.2,14639.0,294.9322,294.9417,294.5534,294.6954,14639.0
2022-06-28 13:40:00,311.14,311.48,311.09,311.33,9015.0,294.6386,294.9606,294.5913,294.8186,9015.0
2022-06-28 13:45:00,311.42,311.56,311.29,311.36,18396.0,294.9038,295.0364,294.7807,294.847,18396.0
2022-06-28 13:50:00,311.38,311.55,311.29,311.3,28694.0,294.8659,295.0269,294.7807,294.7901,28694.0
2022-06-28 13:55:00,311.3,311.48,311.2,311.39,29247.0,294.7901,294.9606,294.6954,294.8754,29247.0
2022-06-28 14:00:00,311.36,311.83,311.27,311.28,22142.0,294.847,295.292,294.7617,294.7712,22142.0
2022-06-28 14:05:00,311.33,311.35,310.81,310.87,33720.0,294.8186,294.8375,294.3261,294.3829,33720.0
2022-06-28 14:10:00,310.86,311.0,310.46,310.57,13660.0,294.3735,294.5061,293.9947,294.0989,13660.0
2022-06-28 14:15:00,310.51,310.64,310.28,310.3,17261.0,294.042,294.1651,293.8242,293.8432,17261.0
2022-06-28 14:20:00,310.31,310.4,310.13,310.16,25658.0,293.8526,293.9379,293.6822,293.7106,25658.0
2022-06-28 14:25:00,310.13,310.36,310.08,310.33,20930.0,293.6822,293.9,293.6348,293.8716,20930.0
2022-06-28 14:30:00,310.26,310.27,309.83,309.87,38607.0,293.8053,293.8148,293.3981,293.436,38607.0
2022-06-28 14:35:00,309.88,309.9,309.6,309.67,27928.0,293.4455,293.4644,293.1803,293.2466,27928.0
2022-06-28 14:40:00,309.56,309.83,309.51,309.82,32207.0,293.1424,293.3981,293.0951,293.3886,32207.0
2022-06-28 14:45:00,309.81,310.32,309.72,310.29,25065.0,293.3792,293.8621,293.2939,293.8337,25065.0
2022-06-28 14:50:00,310.27,310.29,310.01,310.14,14668.0,293.8148,293.8337,293.5686,293.6917,14668.0
2022-06-28 14:55:00,310.15,310.26,309.89,309.96,33843.0,293.7011,293.8053,293.4549,293.5212,33843.0
2022-06-28 15:00:00,309.9,310.19,309.52,309.55,26368.0,293.4644,293.739,293.1045,293.133,26368.0
2022-06-28 15:05:00,309.57,309.64,309.39,309.62,29810.0,293.1519,293.2182,292.9814,293.1992,29810.0
2022-06-28 15:10:00,309.66,309.87,309.44,309.71,16692.0,293.2371,293.436,293.0288,293.2845,16692.0
2022-06-28 15:15:00,309.71,309.86,309.56,309.79,14654.0,293.2845,293.4265,293.1424,293.3602,14654.0
2022-06-28 15:20:00,309.83,310.14,309.55,310.12,27496.0,293.3981,293.6917,293.133,293.6727,27496.0
2022-06-28 15:25:00,310.17,310.18,309.58,309.94,32296.0,293.7201,293.7295,293.1614,293.5023,32296.0
2022-06-28 15:30:00,309.76,310.06,309.67,309.71,15731.0,293.3318,293.6159,293.2466,293.2845,15731.0
2022-06-28 15:35:00,309.75,310.0,309.62,310.0,40969.0,293.3223,293.5591,293.1992,293.5591,40969.0
2022-06-28 15:40:00,310.01,310.05,309.46,309.57,47792.0,293.5686,293.6064,293.0477,293.1519,47792.0
2022-06-28 15:45:00,309.59,309.71,309.29,309.62,35047.0,293.1708,293.2845,292.8867,293.1992,35047.0
2022-06-28 15:50:00,309.59,309.83,309.23,309.79,77340.0,293.1708,293.3981,292.8299,293.3602,77340.0
2022-06-28 15:55:00,309.78,309.78,309.27,309.38,145259.0,293.3508,293.3508,292.8678,292.972,145259.0
2022-06-29 09:30:00,310.4,310.55,309.11,309.25,168180.0,293.9379,294.0799,292.7163,292.8489,168180.0
2022-06-29 09:35:00,309.26,309.69,308.94,309.13,64002.0,292.8583,293.2655,292.5553,292.7352,64002.0
2022-06-29 09:40:00,309.02,309.66,308.83,309.53,44590.0,292.6311,293.2371,292.4511,293.114,44590.0
2022-06-29 09:45:00,309.45,309.85,308.98,309.77,30268.0,293.0383,293.417,292.5932,293.3413,30268.0
2022-06-29 09:50:00,309.79,311.48,309.77,311.13,35045.0,293.3602,294.9606,293.3413,294.6292,35045.0
2022-06-29 09:55:00,311.04,311.1,310.61,310.71,26450.0,294.5439,294.6008,294.1367,294.2314,26450.0
2022-06-29 10:00:00,310.74,311.47,310.44,310.96,23023.0,294.2598,294.9511,293.9758,294.4682,23023.0
2022-06-29 10:05:00,311.0,311.0,310.47,310.57,14405.0,294.5061,294.5061,294.0042,294.0989,14405.0
2022-06-29 10:10:00,310.56,311.15,310.55,310.65,14647.0,294.0894,294.6481,294.0799,294.1746,14647.0
2022-06-29 10:15:00,310.58,310.73,309.51,309.75,28182.0,294.1083,294.2504,293.0951,293.3223,28182.0
2022-06-29 10:20:00,309.75,309.96,309.6,309.84,15373.0,293.3223,293.5212,293.1803,293.4076,15373.0
2022-06-29 10:25:00,309.85,310.82,309.85,310.44,18941.0,293.417,294.3356,293.417,293.9758,18941.0
2022-06-29 10:30:00,310.51,311.18,310.4,310.83,28465.0,294.042,294.6765,293.9379,294.3451,28465.0
2022-06-29 10:35:00,310.79,310.82,309.93,310.63,18602.0,294.3072,294.3356,293.4928,294.1557,18602.0
2022-06-29 10:40:00,310.67,311.16,310.55,310.98,7193.0,294.1936,294.6576,294.0799,294.4871,7193.0
2022-06-29 10:45:00,311.03,311.2,310.72,310.94,9963.0,294.5345,294.6954,294.2409,294.4492,9963.0
2022-06-29 10:50:00,310.99,311.24,310.66,310.84,27203.0,294.4966,294.7333,294.1841,294.3545,27203.0
2022-06-29 10:55:00,310.86,310.86,310.33,310.54,11165.0,294.3735,294.3735,293.8716,294.0705,11165.0
2022-06-29 11:00:00,310.37,310.56,310.21,310.26,8461.0,293.9095,294.0894,293.758,293.8053,8461.0
2022-06-29 11:05:00,310.21,310.45,309.94,310.21,19857.0,293.758,293.9852,293.5023,293.758,19857.0
2022-06-29 11:10:00,310.25,310.35,310.0,310.06,6924.0,293.7958,293.8905,293.5591,293.6159,6924.0
2022-06-29 11:15:00,310.04,310.3,309.88,309.92,8720.0,293.597,293.8432,293.4455,293.4833,8720.0
2022-06-29 11:20:00,309.89,309.93,309.26,309.54,13848.0,293.4549,293.4928,292.8583,293.1235,13848.0
2022-06-29 11:25:00,309.54,309.84,309.5,309.69,6149.0,293.1235,293.4076,293.0856,293.2655,6149.0
2022-06-29 11:30:00,309.73,310.07,309.48,310.03,6223.0,293.3034,293.6254,293.0667,293.5875,6223.0
2022-06-29 11:35:00,309.93,310.5,309.93,310.27,15490.0,293.4928,294.0326,293.4928,293.8148,15490.0
2022-06-29 11:40:00,310.24,310.46,309.79,309.79,8822.0,293.7864,293.9947,293.3602,293.3602,8822.0
2022-06-29 11:45:00,309.81,310.16,309.75,309.97,14578.0,293.3792,293.7106,293.3223,293.5307,14578.0
2022-06-29 11:50:00,310.03,310.56,310.02,310.46,5594.0,293.5875,294.0894,293.578,293.9947,5594.0
2022-06-29 11:55:00,310.38,310.44,309.96,310.16,4205.0,293.9189,293.9758,293.5212,293.7106,4205.0
2022-06-29 12:00:00,310.12,310.29,309.88,310.19,3585.0,293.6727,293.8337,293.4455,293.739,3585.0
2022-06-29 12:05:00,310.15,310.15,309.63,309.63,5148.0,293.7011,293.7011,293.2087,293.2087,5148.0
2022-06-29 12:10:00,309.67,309.69,309.21,309.48,11255.0,293.2466,293.2655,292.811,293.0667,11255.0
2022-06-29 12:15:00,309.4,309.72,309.4,309.52,8001.0,292.9909,293.2939,292.9909,293.1045,8001.0
2022-06-29 12:20:00,309.61,309.77,309.12,309.17,9808.0,293.1898,293.3413,292.7258,292.7731,9808.0
2022-06-29 12:25:00,309.16,309.16,308.85,308.92,42514.0,292.7636,292.7636,292.4701,292.5364,42514.0
2022-06-29 12:30:00,308.93,309.23,308.91,309.05,11198.0,292.5458,292.8299,292.5269,292.6595,11198.0
2022-06-29 12:35:00,309.05,309.78,309.05,309.64,36643.0,292.6595,293.3508,292.6595,293.2182,36643.0
2022-06-29 12:40:00,309.61,309.72,309.51,309.61,6568.0,293.1898,293.2939,293.0951,293.1898,6568.0
2022-06-29 12:45:00,309.64,309.83,309.45,309.51,11326.0,293.2182,293.3981,293.0383,293.0951,11326.0
2022-06-29 12:50:00,309.41,309.69,309.35,309.44,12856.0,293.0004,293.2655,292.9436,293.0288,12856.0
2022-06-29 12:55:00,309.34,309.72,309.25,309.65,12788.0,292.9341,293.2939,292.8489,293.2277,12788.0
2022-06-29 13:00:00,309.63,309.74,309.45,309.48,6086.0,293.2087,293.3129,293.0383,293.0667,6086.0
2022-06-29 13:05:00,309.52,310.13,309.52,310.05,21175.0,293.1045,293.6822,293.1045,293.6064,21175.0
2022-06-29 13:10:00,310.11,310.27,309.3,309.39,11615.0,293.6633,293.8148,292.8962,292.9814,11615.0
2022-06-29 13:15:00,309.33,309.36,309.1,309.22,25095.0,292.9246,292.953,292.7068,292.8205,25095.0
2022-06-29 13:20:00,309.2,309.28,309.05,309.14,12044.0,292.8015,292.8773,292.6595,292.7447,12044.0
2022-06-29 13:25:00,309.08,309.74,309.08,309.62,25074.0,292.6879,293.3129,292.6879,293.1992,25074.0
2022-06-29 13:30:00,309.63,309.72,309.32,309.48,19429.0,293.2087,293.2939,292.9152,293.0667,19429.0
2022-06-29 13:35:00,309.49,310.0,309.49,309.92,12036.0,293.0761,293.5591,293.0761,293.4833,12036.0
2022-06-29 13:40:00,309.93,310.3,309.85,310.23,15817.0,293.4928,293.8432,293.417,293.7769,15817.0
2022-06-29 13:45:00,310.3,310.33,310.06,310.13,9113.0,293.8432,293.8716,293.6159,293.6822,9113.0
2022-06-29 13:50:00,310.13,310.39,310.13,310.34,10246.0,293.6822,293.9284,293.6822,293.8811,10246.0
2022-06-29 13:55:00,310.38,310.77,310.38,310.71,20718.0,293.9189,294.2883,293.9189,294.2314,20718.0
2022-06-29 14:00:00,310.68,311.29,310.67,311.27,7241.0,294.203,294.7807,294.1936,294.7617,7241.0
2022-06-29 14:05:00,311.3,311.31,310.97,311.14,12782.0,294.7901,294.7996,294.4776,294.6386,12782.0
2022-06-29 14:10:00,311.14,311.31,311.01,311.15,9585.0,294.6386,294.7996,294.5155,294.6481,9585.0
2022-06-29 14:15:00,311.18,311.36,311.09,311.09,25737.0,294.6765,294.847,294.5913,294.5913,25737.0
2022-06-29 14:20:00,311.1,311.1,310.67,310.72,12959.0,294.6008,294.6008,294.1936,294.2409,12959.0
2022-06-29 14:25:00,310.76,311.22,310.74,311.14,10755.0,294.2788,294.7144,294.2598,294.6386,10755.0
2022-06-29 14:30:00,311.17,311.2,310.81,310.83,7718.0,294.667,294.6954,294.3261,294.3451,7718.0
2022-06-29 14:35:00,310.81,310.81,310.59,310.6,3100.0,294.3261,294.3261,294.1178,294.1273,3100.0
2022-06-29 14:40:00,310.54,310.59,310.05,310.05,8337.0,294.0705,294.1178,293.6064,293.6064,8337.0
2022-06-29 14:45:00,310.06,310.14,309.91,310.01,7828.0,293.6159,293.6917,293.4739,293.5686,7828.0
2022-06-29 14:50:00,309.93,310.12,309.86,310.09,13359.0,293.4928,293.6727,293.4265,293.6443,13359.0
2022-06-29 14:55:00,310.17,310.3,310.01,310.03,23226.0,293.7201,293.8432,293.5686,293.5875,23226.0
2022-06-29 15:00:00,310.02,310.17,309.65,309.85,12503.0,293.578,293.7201,293.2277,293.417,12503.0
2022-06-29 15:05:00,309.98,310.33,309.87,310.32,13528.0,293.5402,293.8716,293.436,293.8621,13528.0
2022-06-29 15:10:00,310.25,310.25,309.93,310.15,6093.0,293.7958,293.7958,293.4928,293.7011,6093.0
2022-06-29 15:15:00,310.1,310.62,310.06,310.25,16431.0,293.6538,294.1462,293.6159,293.7958,16431.0
2022-06-29 15:20:00,310.22,310.52,310.18,310.52,7425.0,293.7674,294.0515,293.7295,294.0515,7425.0
2022-06-29 15:25:00,310.46,310.92,310.46,310.9,10956.0,293.9947,294.4303,293.9947,294.4114,10956.0
2022-06-29 15:30:00,310.88,310.88,310.03,310.11,20098.0,294.3924,294.3924,293.5875,293.6633,20098.0
2022-06-29 15:35:00,310.11,310.18,309.89,309.91,24168.0,293.6633,293.7295,293.4549,293.4739,24168.0
2022-06-29 15:40:00,310.02,310.11,309.8,309.98,7062.0,293.578,293.6633,293.3697,293.5402,7062.0
2022-06-29 15:45:00,309.99,310.12,309.7,309.87,13610.0,293.5496,293.6727,293.275,293.436,13610.0
2022-06-29 15:50:00,309.89,310.28,309.55,309.84,36726.0,293.4549,293.8242,293.133,293.4076,36726.0
2022-06-29 15:55:00,309.89,310.55,309.89,310.05,188409.0,293.4549,294.0799,293.4549,293.6064,188409.0
2022-06-30 09:30:00,306.75,307.12,305.6,305.65,124351.0,290.4815,290.8318,289.3924,289.4398,124351.0
2022-06-30 09:35:00,305.57,305.73,305.03,305.07,124748.0,289.364,289.5156,288.8527,288.8906,124748.0
2022-06-30 09:40:00,304.87,305.66,304.74,305.31,101262.0,288.7012,289.4493,288.5781,289.1178,101262.0
2022-06-30 09:45:00,305.4,305.56,304.96,305.3,36515.0,289.2031,289.3546,288.7864,289.1084,36515.0
2022-06-30 09:50:00,305.23,305.25,304.59,304.59,59147.0,289.0421,289.061,288.436,288.436,59147.0
2022-06-30 09:55:00,304.58,304.86,304.35,304.56,47952.0,288.4265,288.6917,288.2087,288.4076,47952.0
2022-06-30 10:00:00,304.52,304.7,304.25,304.4,37346.0,288.3697,288.5402,288.114,288.2561,37346.0
2022-06-30 10:05:00,304.37,304.91,304.37,304.81,41270.0,288.2277,288.739,288.2277,288.6443,41270.0
2022-06-30 10:10:00,304.77,305.33,304.67,305.26,38618.0,288.6065,289.1368,288.5118,289.0705,38618.0
2022-06-30 10:15:00,305.27,305.48,305.02,305.2,23044.0,289.0799,289.2788,288.8432,289.0137,23044.0
2022-06-30 10:20:00,305.14,305.26,304.86,305.06,11654.0,288.9568,289.0705,288.6917,288.8811,11654.0
2022-06-30 10:25:00,305.25,305.45,305.07,305.25,19292.0,289.061,289.2504,288.8906,289.061,19292.0
2022-06-30 10:30:00,305.22,306.15,305.13,306.1,83775.0,289.0326,289.9133,288.9474,289.8659,83775.0
2022-06-30 10:35:00,306.1,306.14,305.68,305.68,21924.0,289.8659,289.9038,289.4682,289.4682,21924.0
2022-06-30 10:40:00,305.64,305.73,305.33,305.33,14530.0,289.4303,289.5156,289.1368,289.1368,14530.0
2022-06-30 10:45:00,305.48,305.69,305.39,305.68,20399.0,289.2788,289.4777,289.1936,289.4682,20399.0
2022-06-30 10:50:00,305.65,306.51,305.65,306.31,19893.0,289.4398,290.2542,289.4398,290.0648,19893.0
2022-06-30 10:55:00,306.3,306.78,306.24,306.64,38010.0,290.0553,290.5099,289.9985,290.3773,38010.0
2022-06-30 11:00:00,306.6,306.62,306.13,306.31,29780.0,290.3394,290.3583,289.8943,290.0648,29780.0
2022-06-30 11:05:00,306.32,307.03,306.32,306.97,29602.0,290.0743,290.7466,290.0743,290.6898,29602.0
2022-06-30 11:10:00,306.96,307.02,306.55,306.65,22382.0,290.6803,290.7371,290.2921,290.3868,22382.0
2022-06-30 11:15:00,306.58,306.86,306.38,306.45,54904.0,290.3205,290.5856,290.1311,290.1974,54904.0
2022-06-30 11:20:00,306.48,307.09,306.48,307.07,74554.0,290.2258,290.8034,290.2258,290.7845,74554.0
2022-06-30 11:25:00,307.08,307.74,307.03,307.51,66018.0,290.794,291.419,290.7466,291.2011,66018.0
2022-06-30 11:30:00,307.54,307.54,307.04,307.04,13643.0,291.2296,291.2296,290.7561,290.7561,13643.0
2022-06-30 11:35:00,307.1,307.32,306.88,307.32,22522.0,290.8129,291.0212,290.6046,291.0212,22522.0
2022-06-30 11:40:00,307.29,307.66,307.24,307.53,23649.0,290.9928,291.3432,290.9455,291.2201,23649.0
2022-06-30 11:45:00,307.56,307.95,307.45,307.8,36419.0,291.2485,291.6178,291.1443,291.4758,36419.0
2022-06-30 11:50:00,307.75,307.87,307.56,307.86,29158.0,291.4284,291.5421,291.2485,291.5326,29158.0
2022-06-30 11:55:00,307.85,308.0,307.5,307.97,13168.0,291.5231,291.6652,291.1917,291.6368,13168.0
2022-06-30 12:00:00,307.96,308.07,307.62,307.72,19099.0,291.6273,291.7314,291.3053,291.4,19099.0
2022-06-30 12:05:00,307.74,307.76,307.27,307.31,23925.0,291.419,291.4379,290.9739,291.0118,23925.0
2022-06-30 12:10:00,307.26,307.7,307.16,307.7,24038.0,290.9644,291.3811,290.8697,291.3811,24038.0
2022-06-30 12:15:00,307.67,307.89,307.43,307.8,14123.0,291.3527,291.561,291.1254,291.4758,14123.0
2022-06-30 12:20:00,307.8,308.75,307.73,308.75,33981.0,291.4758,292.3754,291.4095,292.3754,33981.0
2022-06-30 12:25:00,308.8,309.22,308.73,309.2,34562.0,292.4227,292.8205,292.3564,292.8015,34562.0
2022-06-30 12:30:00,309.31,309.82,309.26,309.26,37314.0,292.9057,293.3886,292.8583,292.8583,37314.0
2022-06-30 12:35:00,309.26,309.26,308.89,309.06,28063.0,292.8583,292.8583,292.508,292.6689,28063.0
2022-06-30 12:40:00,309.0,309.15,308.81,309.02,20196.0,292.6121,292.7542,292.4322,292.6311,20196.0
2022-06-30 12:45:00,309.15,309.27,308.81,308.86,33245.0,292.7542,292.8678,292.4322,292.4796,33245.0
2022-06-30 12:50:00,308.88,309.04,308.66,309.02,13529.0,292.4985,292.65,292.2902,292.6311,13529.0
2022-06-30 12:55:00,309.0,309.19,308.82,308.99,12278.0,292.6121,292.792,292.4417,292.6027,12278.0
2022-06-30 13:00:00,309.04,309.35,308.98,309.24,11962.0,292.65,292.9436,292.5932,292.8394,11962.0
2022-06-30 13:05:00,309.23,309.24,308.58,308.59,15659.0,292.8299,292.8394,292.2144,292.2239,15659.0
2022-06-30 13:10:00,308.6,308.6,307.71,307.71,26092.0,292.2333,292.2333,291.3905,291.3905,26092.0
2022-06-30 13:15:00,307.77,307.98,307.73,307.83,10615.0,291.4474,291.6462,291.4095,291.5042,10615.0
2022-06-30 13:20:00,307.91,308.45,307.83,308.45,20208.0,291.5799,292.0913,291.5042,292.0913,20208.0
2022-06-30 13:25:00,308.42,308.64,308.38,308.59,18548.0,292.0629,292.2712,292.025,292.2239,18548.0
2022-06-30 13:30:00,308.55,308.9,308.54,308.77,22505.0,292.186,292.5174,292.1765,292.3943,22505.0
2022-06-30 13:35:00,308.79,309.01,308.75,308.9,20101.0,292.4133,292.6216,292.3754,292.5174,20101.0
2022-06-30 13:40:00,308.94,309.25,308.37,308.38,28967.0,292.5553,292.8489,292.0155,292.025,28967.0
2022-06-30 13:45:00,308.34,309.19,308.34,309.17,12701.0,291.9871,292.792,291.9871,292.7731,12701.0
2022-06-30 13:50:00,309.19,309.72,309.1,309.43,18705.0,292.792,293.2939,292.7068,293.0193,18705.0
2022-06-30 13:55:00,309.41,309.43,309.09,309.25,9910.0,293.0004,293.0193,292.6974,292.8489,9910.0
2022-06-30 14:00:00,309.3,309.36,308.96,309.3,38644.0,292.8962,292.953,292.5742,292.8962,38644.0
2022-06-30 14:05:00,309.29,309.41,308.72,308.82,25257.0,292.8867,293.0004,292.347,292.4417,25257.0
2022-06-30 14:10:00,308.82,309.11,308.59,308.6,14903.0,292.4417,292.7163,292.2239,292.2333,14903.0
2022-06-30 14:15:00,308.56,308.98,308.42,308.89,11113.0,292.1955,292.5932,292.0629,292.508,11113.0
2022-06-30 14:20:00,308.9,309.0,308.15,308.16,22661.0,292.5174,292.6121,291.8072,291.8167,22661.0
2022-06-30 14:25:00,308.17,308.61,307.86,308.49,33697.0,291.8261,292.2428,291.5326,292.1292,33697.0
2022-06-30 14:30:00,308.49,308.68,308.36,308.5,9626.0,292.1292,292.3091,292.0061,292.1386,9626.0
2022-06-30 14:35:00,308.46,308.57,308.23,308.52,9822.0,292.1008,292.2049,291.883,292.1576,9822.0
2022-06-30 14:40:00,308.48,308.48,307.47,307.47,28035.0,292.1197,292.1197,291.1633,291.1633,28035.0
2022-06-30 14:45:00,307.44,307.89,307.39,307.63,13900.0,291.1349,291.561,291.0875,291.3148,13900.0
2022-06-30 14:50:00,307.62,307.69,307.09,307.31,27788.0,291.3053,291.3716,290.8034,291.0118,27788.0
2022-06-30 14:55:00,307.3,307.51,307.14,307.4,27087.0,291.0023,291.2011,290.8508,291.097,27087.0
2022-06-30 15:00:00,307.4,307.65,307.24,307.42,47180.0,291.097,291.3337,290.9455,291.1159,47180.0
2022-06-30 15:05:00,307.41,307.42,306.41,306.43,41343.0,291.1065,291.1159,290.1595,290.1784,41343.0
2022-06-30 15:10:00,306.44,306.71,306.38,306.53,32271.0,290.1879,290.4436,290.1311,290.2731,32271.0
2022-06-30 15:15:00,306.58,306.58,305.96,306.18,51978.0,290.3205,290.3205,289.7334,289.9417,51978.0
2022-06-30 15:20:00,306.2,306.73,306.17,306.71,49668.0,289.9606,290.4625,289.9322,290.4436,49668.0
2022-06-30 15:25:00,306.71,307.68,306.67,307.68,42738.0,290.4436,291.3621,290.4057,291.3621,42738.0
2022-06-30 15:30:00,307.63,308.27,307.51,308.2,76189.0,291.3148,291.9208,291.2011,291.8546,76189.0
2022-06-30 15:35:00,308.19,308.61,307.97,307.97,65992.0,291.8451,292.2428,291.6368,291.6368,65992.0
2022-06-30 15:40:00,307.9,308.12,307.06,307.28,83423.0,291.5705,291.7788,290.775,290.9833,83423.0
2022-06-30 15:45:00,307.29,308.36,307.2,307.72,85593.0,290.9928,292.0061,290.9076,291.4,85593.0
2022-06-30 15:50:00,307.7,308.18,306.55,306.75,106599.0,291.3811,291.8356,290.2921,290.4815,106599.0
2022-06-30 15:55:00,306.76,308.34,306.52,307.91,258568.0,290.4909,291.9871,290.2637,291.5799,258568.0
2022-07-01 09:30:00,307.37,307.87,307.0,307.48,95157.0,291.0686,291.5421,290.7182,291.1727,95157.0
2022-07-01 09:35:00,307.41,307.66,306.88,307.31,70250.0,291.1065,291.3432,290.6046,291.0118,70250.0
2022-07-01 09:40:00,307.29,308.58,307.29,308.06,65083.0,290.9928,292.2144,290.9928,291.722,65083.0
2022-07-01 09:45:00,307.97,309.39,307.89,309.0,54898.0,291.6368,292.9814,291.561,292.6121,54898.0
2022-07-01 09:50:00,309.01,309.18,308.8,308.85,27286.0,292.6216,292.7826,292.4227,292.4701,27286.0
2022-07-01 09:55:00,308.98,309.34,308.72,308.75,25830.0,292.5932,292.9341,292.347,292.3754,25830.0
2022-07-01 10:00:00,308.75,309.59,307.79,307.94,90235.0,292.3754,293.1708,291.4663,291.6083,90235.0
2022-07-01 10:05:00,307.93,308.18,307.43,307.69,50305.0,291.5989,291.8356,291.1254,291.3716,50305.0
2022-07-01 10:10:00,307.78,307.9,306.03,306.06,36349.0,291.4568,291.5705,289.7996,289.828,36349.0
2022-07-01 10:15:00,306.1,306.59,305.7,306.21,20611.0,289.8659,290.3299,289.4871,289.9701,20611.0
2022-07-01 10:20:00,306.2,306.27,305.7,305.99,26616.0,289.9606,290.0269,289.4871,289.7618,26616.0
2022-07-01 10:25:00,305.94,305.95,305.45,305.56,33561.0,289.7144,289.7239,289.2504,289.3546,33561.0
2022-07-01 10:30:00,305.39,305.61,304.9,305.22,43061.0,289.1936,289.4019,288.7296,289.0326,43061.0
2022-07-01 10:35:00,305.25,305.32,304.77,305.1,30575.0,289.061,289.1273,288.6065,288.919,30575.0
2022-07-01 10:40:00,304.94,305.49,304.82,305.37,34333.0,288.7674,289.2883,288.6538,289.1746,34333.0
2022-07-01 10:45:00,305.38,306.15,305.27,305.78,39288.0,289.1841,289.9133,289.0799,289.5629,39288.0
2022-07-01 10:50:00,305.86,306.0,305.26,305.79,35118.0,289.6387,289.7712,289.0705,289.5724,35118.0
2022-07-01 10:55:00,305.74,306.38,305.6,305.93,15192.0,289.525,290.1311,289.3924,289.7049,15192.0
2022-07-01 11:00:00,305.85,305.96,305.5,305.74,23581.0,289.6292,289.7334,289.2977,289.525,23581.0
2022-07-01 11:05:00,305.73,306.81,305.7,306.72,12402.0,289.5156,290.5383,289.4871,290.453,12402.0
2022-07-01 11:10:00,306.69,306.99,306.42,306.8,21885.0,290.4246,290.7087,290.169,290.5288,21885.0
2022-07-01 11:15:00,306.83,307.58,306.75,307.04,20894.0,290.5572,291.2674,290.4815,290.7561,20894.0
2022-07-01 11:20:00,307.06,307.33,306.65,306.89,50143.0,290.775,291.0307,290.3868,290.614,50143.0
2022-07-01 11:25:00,306.88,306.93,306.5,306.65,99847.0,290.6046,290.6519,290.2447,290.3868,99847.0
2022-07-01 11:30:00,306.7,307.07,306.69,307.05,61407.0,290.4341,290.7845,290.4246,290.7655,61407.0
2022-07-01 11:35:00,307.05,307.33,306.78,307.0,64435.0,290.7655,291.0307,290.5099,290.7182,64435.0
2022-07-01 11:40:00,307.0,307.33,306.91,306.96,63892.0,290.7182,291.0307,290.633,290.6803,63892.0
2022-07-01 11:45:00,306.96,307.39,306.92,307.14,57713.0,290.6803,291.0875,290.6424,290.8508,57713.0
2022-07-01 11:50:00,307.11,307.12,305.92,305.99,57035.0,290.8224,290.8318,289.6955,289.7618,57035.0
2022-07-01 11:55:00,305.94,306.26,305.78,306.04,34406.0,289.7144,290.0174,289.5629,289.8091,34406.0
2022-07-01 12:00:00,306.06,306.15,305.78,306.09,15254.0,289.828,289.9133,289.5629,289.8565,15254.0
2022-07-01 12:05:00,306.13,306.48,306.09,306.47,12679.0,289.8943,290.2258,289.8565,290.2163,12679.0
2022-07-01 12:10:00,306.27,306.41,306.08,306.23,10186.0,290.0269,290.1595,289.847,289.989,10186.0
2022-07-01 12:15:00,306.35,307.2,306.35,307.07,14471.0,290.1027,290.9076,290.1027,290.7845,14471.0
2022-07-01 12:20:00,306.94,307.36,306.94,307.34,11932.0,290.6614,291.0591,290.6614,291.0402,11932.0
2022-07-01 12:25:00,307.4,307.4,307.02,307.25,13673.0,291.097,291.097,290.7371,290.9549,13673.0
2022-07-01 12:30:00,307.24,307.51,307.0,307.04,27574.0,290.9455,291.2011,290.7182,290.7561,27574.0
2022-07-01 12:35:00,307.08,307.18,306.77,306.77,9098.0,290.794,290.8886,290.5004,290.5004,9098.0
2022-07-01 12:40:00,306.76,306.95,306.74,306.8,9919.0,290.4909,290.6708,290.472,290.5288,9919.0
2022-07-01 12:45:00,306.7,306.89,306.63,306.89,6722.0,290.4341,290.614,290.3678,290.614,6722.0
2022-07-01 12:50:00,307.01,307.37,307.01,307.34,15572.0,290.7277,291.0686,290.7277,291.0402,15572.0
2022-07-01 12:55:00,307.35,307.44,306.68,306.7,13353.0,291.0496,291.1349,290.4152,290.4341,13353.0
2022-07-01 13:00:00,306.81,306.99,306.56,306.61,12648.0,290.5383,290.7087,290.3015,290.3489,12648.0
2022-07-01 13:05:00,306.62,306.79,306.6,306.79,2788.0,290.3583,290.5193,290.3394,290.5193,2788.0
2022-07-01 13:10:00,306.9,307.11,306.8,307.1,6280.0,290.6235,290.8224,290.5288,290.8129,6280.0
2022-07-01 13:15:00,307.14,307.32,306.83,307.24,21843.0,290.8508,291.0212,290.5572,290.9455,21843.0
2022-07-01 13:20:00,307.12,307.31,307.0,307.23,27080.0,290.8318,291.0118,290.7182,290.936,27080.0
2022-07-01 13:25:00,307.32,307.7,307.25,307.67,28708.0,291.0212,291.3811,290.9549,291.3527,28708.0
2022-07-01 13:30:00,307.67,307.98,307.66,307.76,9741.0,291.3527,291.6462,291.3432,291.4379,9741.0
2022-07-01 13:35:00,307.86,308.37,307.61,308.17,67857.0,291.5326,292.0155,291.2958,291.8261,67857.0
2022-07-01 13:40:00,308.23,308.57,308.14,308.23,14532.0,291.883,292.2049,291.7977,291.883,14532.0
2022-07-01 13:45:00,308.46,308.79,308.39,308.79,19972.0,292.1008,292.4133,292.0345,292.4133,19972.0
2022-07-01 13:50:00,308.8,308.89,308.57,308.57,11312.0,292.4227,292.508,292.2049,292.2049,11312.0
2022-07-01 13:55:00,308.63,308.8,308.63,308.76,4724.0,292.2617,292.4227,292.2617,292.3849,4724.0
2022-07-01 14:00:00,308.81,308.92,308.58,308.58,12494.0,292.4322,292.5364,292.2144,292.2144,12494.0
2022-07-01 14:05:00,308.62,308.78,308.32,308.54,17525.0,292.2523,292.4038,291.9682,292.1765,17525.0
2022-07-01 14:10:00,308.39,308.64,308.14,308.64,16718.0,292.0345,292.2712,291.7977,292.2712,16718.0
2022-07-01 14:15:00,308.67,309.09,308.61,309.09,13329.0,292.2996,292.6974,292.2428,292.6974,13329.0
2022-07-01 14:20:00,309.11,309.71,309.01,309.71,17774.0,292.7163,293.2845,292.6216,293.2845,17774.0
2022-07-01 14:25:00,309.75,309.76,309.31,309.34,22877.0,293.3223,293.3318,292.9057,292.9341,22877.0
2022-07-01 14:30:00,309.45,309.94,309.45,309.94,19256.0,293.0383,293.5023,293.0383,293.5023,19256.0
2022-07-01 14:35:00,309.97,309.97,309.65,309.89,12420.0,293.5307,293.5307,293.2277,293.4549,12420.0
2022-07-01 14:40:00,309.95,309.95,309.75,309.92,6900.0,293.5117,293.5117,293.3223,293.4833,6900.0
2022-07-01 14:45:00,309.88,310.3,309.8,310.22,25482.0,293.4455,293.8432,293.3697,293.7674,25482.0
2022-07-01 14:50:00,310.27,310.33,309.71,309.79,12249.0,293.8148,293.8716,293.2845,293.3602,12249.0
2022-07-01 14:55:00,309.81,310.11,309.67,310.05,27628.0,293.3792,293.6633,293.2466,293.6064,27628.0
2022-07-01 15:00:00,310.09,310.19,309.41,309.56,29798.0,293.6443,293.739,293.0004,293.1424,29798.0
2022-07-01 15:05:00,309.54,310.22,309.54,310.22,7429.0,293.1235,293.7674,293.1235,293.7674,7429.0
2022-07-01 15:10:00,310.22,310.56,310.11,310.47,35948.0,293.7674,294.0894,293.6633,294.0042,35948.0
2022-07-01 15:15:00,310.48,310.63,310.26,310.33,17079.0,294.0136,294.1557,293.8053,293.8716,17079.0
2022-07-01 15:20:00,310.34,310.43,309.92,310.29,19960.0,293.8811,293.9663,293.4833,293.8337,19960.0
2022-07-01 15:25:00,310.26,310.39,310.06,310.2,23463.0,293.8053,293.9284,293.6159,293.7485,23463.0
2022-07-01 15:30:00,310.26,310.86,310.24,310.74,19092.0,293.8053,294.3735,293.7864,294.2598,19092.0
2022-07-01 15:35:00,310.77,310.99,310.72,310.98,53247.0,294.2883,294.4966,294.2409,294.4871,53247.0
2022-07-01 15:40:00,311.0,311.31,310.97,311.06,49893.0,294.5061,294.7996,294.4776,294.5629,49893.0
2022-07-01 15:45:00,311.01,311.31,310.76,311.11,28109.0,294.5155,294.7996,294.2788,294.6102,28109.0
2022-07-01 15:50:00,311.11,311.24,310.2,310.58,47605.0,294.6102,294.7333,293.7485,294.1083,47605.0
2022-07-01 15:55:00,310.65,310.99,310.41,310.9,263552.0,294.1746,294.4966,293.9473,294.4114,263552.0
2022-07-05 09:30:00,306.56,306.98,305.76,305.81,130824.0,290.3015,290.6993,289.544,289.5913,130824.0
2022-07-05 09:35:00,305.83,305.86,305.31,305.31,54807.0,289.6102,289.6387,289.1178,289.1178,54807.0
2022-07-05 09:40:00,305.3,305.68,305.03,305.06,66229.0,289.1084,289.4682,288.8527,288.8811,66229.0
2022-07-05 09:45:00,305.01,305.82,304.89,305.36,67366.0,288.8337,289.6008,288.7201,289.1652,67366.0
2022-07-05 09:50:00,305.41,305.45,304.97,305.13,42635.0,289.2125,289.2504,288.7959,288.9474,42635.0
2022-07-05 09:55:00,305.12,305.21,304.75,304.99,25739.0,288.9379,289.0231,288.5875,288.8148,25739.0
2022-07-05 10:00:00,304.87,305.28,304.45,304.61,57675.0,288.7012,289.0894,288.3034,288.455,57675.0
2022-07-05 10:05:00,304.66,304.93,304.56,304.92,8133.0,288.5023,288.758,288.4076,288.7485,8133.0
2022-07-05 10:10:00,304.87,305.64,304.79,305.51,47566.0,288.7012,289.4303,288.6254,289.3072,47566.0
2022-07-05 10:15:00,305.49,305.49,304.56,304.86,39679.0,289.2883,289.2883,288.4076,288.6917,39679.0
2022-07-05 10:20:00,304.78,305.03,304.58,304.67,24281.0,288.6159,288.8527,288.4265,288.5118,24281.0
2022-07-05 10:25:00,304.66,304.96,304.46,304.69,24430.0,288.5023,288.7864,288.3129,288.5307,24430.0
2022-07-05 10:30:00,304.74,305.03,304.49,304.62,26704.0,288.5781,288.8527,288.3413,288.4644,26704.0
2022-07-05 10:35:00,304.64,305.77,304.49,305.5,53137.0,288.4834,289.5534,288.3413,289.2977,53137.0
2022-07-05 10:40:00,305.49,305.53,304.25,304.25,35046.0,289.2883,289.3262,288.114,288.114,35046.0
2022-07-05 10:45:00,304.22,304.43,303.81,304.27,57755.0,288.0856,288.2845,287.6974,288.133,57755.0
2022-07-05 10:50:00,304.31,304.31,303.89,303.99,34318.0,288.1709,288.1709,287.7731,287.8678,34318.0
2022-07-05 10:55:00,303.98,304.23,303.79,304.19,25417.0,287.8584,288.0951,287.6784,288.0572,25417.0
2022-07-05 11:00:00,304.07,304.1,303.58,303.89,29495.0,287.9436,287.972,287.4796,287.7731,29495.0
2022-07-05 11:05:00,303.9,304.22,303.68,304.17,18632.0,287.7826,288.0856,287.5743,288.0383,18632.0
2022-07-05 11:10:00,304.17,304.18,303.82,304.04,24373.0,288.0383,288.0478,287.7068,287.9152,24373.0
2022-07-05 11:15:00,304.03,304.51,304.02,304.37,21908.0,287.9057,288.3603,287.8962,288.2277,21908.0
2022-07-05 11:20:00,304.41,304.54,303.93,304.11,30628.0,288.2656,288.3887,287.811,287.9815,30628.0
2022-07-05 11:25:00,304.07,304.38,303.92,304.26,10405.0,287.9436,288.2371,287.8015,288.1235,10405.0
2022-07-05 11:30:00,304.09,304.67,303.99,304.37,13350.0,287.9625,288.5118,287.8678,288.2277,13350.0
2022-07-05 11:35:00,304.4,304.48,304.14,304.29,10369.0,288.2561,288.3318,288.0099,288.1519,10369.0
2022-07-05 11:40:00,304.38,305.2,304.38,305.12,21235.0,288.2371,289.0137,288.2371,288.9379,21235.0
2022-07-05 11:45:00,305.15,305.41,305.04,305.29,21998.0,288.9663,289.2125,288.8621,289.0989,21998.0
2022-07-05 11:50:00,305.28,305.5,305.01,305.45,17806.0,289.0894,289.2977,288.8337,289.2504,17806.0
2022-07-05 11:55:00,305.46,305.56,305.02,305.1,13929.0,289.2599,289.3546,288.8432,288.919,13929.0
2022-07-05 12:00:00,305.15,305.43,304.91,305.07,12284.0,288.9663,289.2315,288.739,288.8906,12284.0
2022-07-05 12:05:00,305.12,305.52,305.07,305.46,10165.0,288.9379,289.3167,288.8906,289.2599,10165.0
2022-07-05 12:10:00,305.43,305.83,305.2,305.32,31372.0,289.2315,289.6102,289.0137,289.1273,31372.0
2022-07-05 12:15:00,305.36,305.54,304.9,305.48,27921.0,289.1652,289.3356,288.7296,289.2788,27921.0
2022-07-05 12:20:00,305.5,306.19,305.29,306.19,31847.0,289.2977,289.9512,289.0989,289.9512,31847.0
2022-07-05 12:25:00,306.24,306.42,305.97,305.99,30602.0,289.9985,290.169,289.7428,289.7618,30602.0
2022-07-05 12:30:00,306.03,306.13,305.78,305.85,26130.0,289.7996,289.8943,289.5629,289.6292,26130.0
2022-07-05 12:35:00,305.89,306.16,305.84,306.04,15460.0,289.6671,289.9227,289.6197,289.8091,15460.0
2022-07-05 12:40:00,305.98,306.1,305.41,305.51,15304.0,289.7523,289.8659,289.2125,289.3072,15304.0
2022-07-05 12:45:00,305.52,305.52,305.1,305.2,11359.0,289.3167,289.3167,288.919,289.0137,11359.0
2022-07-05 12:50:00,305.2,305.25,304.97,305.2,9476.0,289.0137,289.061,288.7959,289.0137,9476.0
2022-07-05 12:55:00,305.17,305.28,304.98,305.2,17409.0,288.9853,289.0894,288.8053,289.0137,17409.0
2022-07-05 13:00:00,305.11,305.67,305.08,305.65,28827.0,288.9284,289.4587,288.9,289.4398,28827.0
2022-07-05 13:05:00,305.63,305.68,305.0,305.48,17144.0,289.4209,289.4682,288.8243,289.2788,17144.0
2022-07-05 13:10:00,305.46,305.87,305.46,305.76,29021.0,289.2599,289.6481,289.2599,289.544,29021.0
2022-07-05 13:15:00,305.76,306.26,305.59,306.26,21843.0,289.544,290.0174,289.383,290.0174,21843.0
2022-07-05 13:20:00,306.21,306.36,306.03,306.07,11629.0,289.9701,290.1121,289.7996,289.8375,11629.0
2022-07-05 13:25:00,306.1,306.21,305.95,305.97,39285.0,289.8659,289.9701,289.7239,289.7428,39285.0
2022-07-05 13:30:00,305.92,306.12,305.75,306.12,26994.0,289.6955,289.8849,289.5345,289.8849,26994.0
2022-07-05 13:35:00,306.13,306.45,306.13,306.32,41726.0,289.8943,290.1974,289.8943,290.0743,41726.0
2022-07-05 13:40:00,306.37,306.61,306.26,306.29,17790.0,290.1216,290.3489,290.0174,290.0459,17790.0
2022-07-05 13:45:00,306.25,306.3,305.7,306.09,37755.0,290.008,290.0553,289.4871,289.8565,37755.0
2022-07-05 13:50:00,306.11,306.23,306.06,306.23,8251.0,289.8754,289.989,289.828,289.989,8251.0
2022-07-05 13:55:00,306.11,306.22,306.01,306.17,12109.0,289.8754,289.9796,289.7807,289.9322,12109.0
2022-07-05 14:00:00,306.2,306.72,306.05,306.68,26651.0,289.9606,290.453,289.8186,290.4152,26651.0
2022-07-05 14:05:00,306.69,306.69,306.35,306.53,23932.0,290.4246,290.4246,290.1027,290.2731,23932.0
2022-07-05 14:10:00,306.52,306.83,306.52,306.73,27332.0,290.2637,290.5572,290.2637,290.4625,27332.0
2022-07-05 14:15:00,306.75,306.87,306.29,306.87,20500.0,290.4815,290.5951,290.0459,290.5951,20500.0
2022-07-05 14:20:00,306.74,306.98,306.6,306.96,46889.0,290.472,290.6993,290.3394,290.6803,46889.0
2022-07-05 14:25:00,307.0,307.51,306.88,307.39,29713.0,290.7182,291.2011,290.6046,291.0875,29713.0
2022-07-05 14:30:00,307.42,307.91,307.42,307.86,42397.0,291.1159,291.5799,291.1159,291.5326,42397.0
2022-07-05 14:35:00,307.87,308.4,307.72,308.37,44951.0,291.5421,292.0439,291.4,292.0155,44951.0
2022-07-05 14:40:00,308.4,308.41,308.1,308.17,38852.0,292.0439,292.0534,291.7599,291.8261,38852.0
2022-07-05 14:45:00,308.17,308.35,307.86,308.01,38390.0,291.8261,291.9966,291.5326,291.6746,38390.0
2022-07-05 14:50:00,308.04,308.16,307.92,308.09,15601.0,291.703,291.8167,291.5894,291.7504,15601.0
2022-07-05 14:55:00,308.08,308.26,307.94,308.08,17992.0,291.7409,291.9114,291.6083,291.7409,17992.0
2022-07-05 15:00:00,308.05,308.11,307.57,307.9,38220.0,291.7125,291.7693,291.258,291.5705,38220.0
2022-07-05 15:05:00,307.94,308.72,307.94,308.72,58707.0,291.6083,292.347,291.6083,292.347,58707.0
2022-07-05 15:10:00,308.68,308.85,308.51,308.82,16859.0,292.3091,292.4701,292.1481,292.4417,16859.0
2022-07-05 15:15:00,308.87,308.91,308.05,308.14,45041.0,292.489,292.5269,291.7125,291.7977,45041.0
2022-07-05 15:20:00,308.2,309.09,308.17,309.05,34447.0,291.8546,292.6974,291.8261,292.6595,34447.0
2022-07-05 15:25:00,309.08,309.43,308.92,309.25,50593.0,292.6879,293.0193,292.5364,292.8489,50593.0
2022-07-05 15:30:00,309.3,309.43,308.95,309.43,78769.0,292.8962,293.0193,292.5648,293.0193,78769.0
2022-07-05 15:35:00,309.41,309.42,308.82,309.13,59328.0,293.0004,293.0099,292.4417,292.7352,59328.0
2022-07-05 15:40:00,309.15,309.32,309.03,309.16,15371.0,292.7542,292.9152,292.6405,292.7636,15371.0
2022-07-05 15:45:00,309.2,309.59,309.06,309.57,28164.0,292.8015,293.1708,292.6689,293.1519,28164.0
2022-07-05 15:50:00,309.56,309.58,308.9,309.38,52669.0,293.1424,293.1614,292.5174,292.972,52669.0
2022-07-05 15:55:00,309.41,309.76,309.07,309.75,145081.0,293.0004,293.3318,292.6784,293.3223,145081.0
2022-07-06 09:30:00,310.02,310.81,309.66,310.35,77449.0,293.578,294.3261,293.2371,293.8905,77449.0
2022-07-06 09:35:00,310.4,310.4,309.7,309.82,66382.0,293.9379,293.9379,293.275,293.3886,66382.0
2022-07-06 09:40:00,309.83,310.15,309.46,310.05,42483.0,293.3981,293.7011,293.0477,293.6064,42483.0
2022-07-06 09:45:00,310.09,310.3,309.44,309.78,52230.0,293.6443,293.8432,293.0288,293.3508,52230.0
2022-07-06 09:50:00,309.79,310.09,309.34,309.43,38160.0,293.3602,293.6443,292.9341,293.0193,38160.0
2022-07-06 09:55:00,309.5,310.05,309.26,309.74,30553.0,293.0856,293.6064,292.8583,293.3129,30553.0
2022-07-06 10:00:00,309.7,309.88,309.05,309.48,83989.0,293.275,293.4455,292.6595,293.0667,83989.0
2022-07-06 10:05:00,309.5,310.94,309.5,310.67,38715.0,293.0856,294.4492,293.0856,294.1936,38715.0
2022-07-06 10:10:00,310.68,310.68,308.86,309.09,46906.0,294.203,294.203,292.4796,292.6974,46906.0
2022-07-06 10:15:00,309.26,309.47,309.0,309.16,18586.0,292.8583,293.0572,292.6121,292.7636,18586.0
2022-07-06 10:20:00,309.25,309.99,309.1,309.84,14591.0,292.8489,293.5496,292.7068,293.4076,14591.0
2022-07-06 10:25:00,309.79,310.29,309.66,310.17,23662.0,293.3602,293.8337,293.2371,293.7201,23662.0
2022-07-06 10:30:00,310.12,310.26,309.77,309.81,31294.0,293.6727,293.8053,293.3413,293.3792,31294.0
2022-07-06 10:35:00,309.83,309.96,309.45,309.57,18179.0,293.3981,293.5212,293.0383,293.1519,18179.0
2022-07-06 10:40:00,309.54,309.82,309.33,309.78,16239.0,293.1235,293.3886,292.9246,293.3508,16239.0
2022-07-06 10:45:00,309.82,309.9,309.09,309.14,11321.0,293.3886,293.4644,292.6974,292.7447,11321.0
2022-07-06 10:50:00,309.11,309.32,308.9,309.31,13458.0,292.7163,292.9152,292.5174,292.9057,13458.0
2022-07-06 10:55:00,309.22,309.53,309.12,309.42,7090.0,292.8205,293.114,292.7258,293.0099,7090.0
2022-07-06 11:00:00,309.45,309.47,308.51,308.66,15311.0,293.0383,293.0572,292.1481,292.2902,15311.0
2022-07-06 11:05:00,308.73,308.9,308.54,308.73,14335.0,292.3564,292.5174,292.1765,292.3564,14335.0
2022-07-06 11:10:00,308.64,309.01,308.47,309.01,12268.0,292.2712,292.6216,292.1102,292.6216,12268.0
2022-07-06 11:15:00,308.94,309.19,308.92,309.13,25642.0,292.5553,292.792,292.5364,292.7352,25642.0
2022-07-06 11:20:00,309.0,309.11,308.93,309.03,1800.0,292.6121,292.7163,292.5458,292.6405,1800.0
2022-07-06 11:25:00,309.03,309.04,308.6,308.68,4206.0,292.6405,292.65,292.2333,292.3091,4206.0
2022-07-06 11:30:00,308.72,308.74,308.14,308.55,13600.0,292.347,292.3659,291.7977,292.186,13600.0
2022-07-06 11:35:00,308.6,308.75,308.52,308.73,4834.0,292.2333,292.3754,292.1576,292.3564,4834.0
2022-07-06 11:40:00,308.59,308.59,308.18,308.23,5816.0,292.2239,292.2239,291.8356,291.883,5816.0
2022-07-06 11:45:00,308.14,308.57,308.0,308.45,14803.0,291.7977,292.2049,291.6652,292.0913,14803.0
2022-07-06 11:50:00,308.43,308.65,308.29,308.3,4002.0,292.0724,292.2807,291.9398,291.9493,4002.0
2022-07-06 11:55:00,308.41,308.73,308.35,308.69,7414.0,292.0534,292.3564,291.9966,292.3186,7414.0
2022-07-06 12:00:00,308.63,308.63,308.19,308.19,2513.0,292.2617,292.2617,291.8451,291.8451,2513.0
2022-07-06 12:05:00,308.29,308.52,307.94,308.07,22107.0,291.9398,292.1576,291.6083,291.7314,22107.0
2022-07-06 12:10:00,308.19,308.53,308.01,308.53,6235.0,291.8451,292.1671,291.6746,292.1671,6235.0
2022-07-06 12:15:00,308.58,308.58,308.26,308.26,12001.0,292.2144,292.2144,291.9114,291.9114,12001.0
2022-07-06 12:20:00,308.48,308.48,308.08,308.09,4901.0,292.1197,292.1197,291.7409,291.7504,4901.0
2022-07-06 12:25:00,308.12,308.33,308.07,308.25,20426.0,291.7788,291.9777,291.7314,291.9019,20426.0
2022-07-06 12:30:00,308.28,308.36,308.12,308.29,28271.0,291.9303,292.0061,291.7788,291.9398,28271.0
2022-07-06 12:35:00,308.33,308.56,308.26,308.3,14598.0,291.9777,292.1955,291.9114,291.9493,14598.0
2022-07-06 12:40:00,308.28,308.59,308.23,308.59,2984.0,291.9303,292.2239,291.883,292.2239,2984.0
2022-07-06 12:45:00,308.51,308.6,308.45,308.45,18009.0,292.1481,292.2333,292.0913,292.0913,18009.0
2022-07-06 12:50:00,308.47,308.48,308.22,308.47,8033.0,292.1102,292.1197,291.8735,292.1102,8033.0
2022-07-06 12:55:00,308.5,308.69,308.4,308.59,8734.0,292.1386,292.3186,292.0439,292.2239,8734.0
2022-07-06 13:00:00,308.64,309.08,308.64,309.0,24218.0,292.2712,292.6879,292.2712,292.6121,24218.0
2022-07-06 13:05:00,308.99,309.38,308.99,309.31,9031.0,292.6027,292.972,292.6027,292.9057,9031.0
2022-07-06 13:10:00,309.26,309.27,309.02,309.14,24321.0,292.8583,292.8678,292.6311,292.7447,24321.0
2022-07-06 13:15:00,309.14,309.18,308.88,309.08,13354.0,292.7447,292.7826,292.4985,292.6879,13354.0
2022-07-06 13:20:00,309.13,309.16,308.9,308.94,8294.0,292.7352,292.7636,292.5174,292.5553,8294.0
2022-07-06 13:25:00,308.93,308.93,308.6,308.72,9008.0,292.5458,292.5458,292.2333,292.347,9008.0
2022-07-06 13:30:00,308.71,308.72,308.57,308.67,8559.0,292.3375,292.347,292.2049,292.2996,8559.0
2022-07-06 13:35:00,308.75,308.83,308.63,308.83,5250.0,292.3754,292.4511,292.2617,292.4511,5250.0
2022-07-06 13:40:00,308.84,308.91,308.7,308.73,6626.0,292.4606,292.5269,292.328,292.3564,6626.0
2022-07-06 13:45:00,308.75,309.05,308.75,309.05,10104.0,292.3754,292.6595,292.3754,292.6595,10104.0
2022-07-06 13:50:00,309.03,309.2,309.02,309.12,2846.0,292.6405,292.8015,292.6311,292.7258,2846.0
2022-07-06 13:55:00,309.03,309.32,309.03,309.19,2409.0,292.6405,292.9152,292.6405,292.792,2409.0
2022-07-06 14:00:00,309.15,309.64,308.57,309.04,88663.0,292.7542,293.2182,292.2049,292.65,88663.0
2022-07-06 14:05:00,309.16,310.11,309.16,309.51,26433.0,292.7636,293.6633,292.7636,293.0951,26433.0
2022-07-06 14:10:00,309.43,309.47,308.42,309.26,52049.0,293.0193,293.0572,292.0629,292.8583,52049.0
2022-07-06 14:15:00,309.29,309.29,308.65,308.71,24720.0,292.8867,292.8867,292.2807,292.3375,24720.0
2022-07-06 14:20:00,308.69,309.12,308.68,309.09,7802.0,292.3186,292.7258,292.3091,292.6974,7802.0
2022-07-06 14:25:00,308.81,310.36,308.65,310.33,62127.0,292.4322,293.9,292.2807,293.8716,62127.0
2022-07-06 14:30:00,310.37,311.28,310.18,310.95,63615.0,293.9095,294.7712,293.7295,294.4587,63615.0
2022-07-06 14:35:00,311.0,311.44,310.58,311.17,86888.0,294.5061,294.9227,294.1083,294.667,86888.0
2022-07-06 14:40:00,311.15,311.88,311.14,311.53,100916.0,294.6481,295.3394,294.6386,295.0079,100916.0
2022-07-06 14:45:00,311.6,311.83,311.05,311.23,37829.0,295.0742,295.292,294.5534,294.7239,37829.0
2022-07-06 14:50:00,311.04,311.22,310.91,311.22,9446.0,294.5439,294.7144,294.4208,294.7144,9446.0
2022-07-06 14:55:00,311.13,311.29,311.0,311.26,8205.0,294.6292,294.7807,294.5061,294.7523,8205.0
2022-07-06 15:00:00,311.32,311.32,310.55,310.76,12220.0,294.8091,294.8091,294.0799,294.2788,12220.0
2022-07-06 15:05:00,310.87,311.09,310.67,311.09,11073.0,294.3829,294.5913,294.1936,294.5913,11073.0
2022-07-06 15:10:00,311.09,311.47,311.04,311.46,23963.0,294.5913,294.9511,294.5439,294.9417,23963.0
2022-07-06 15:15:00,311.42,311.55,311.19,311.44,16789.0,294.9038,295.0269,294.686,294.9227,16789.0
2022-07-06 15:20:00,311.44,311.84,311.4,311.79,38486.0,294.9227,295.3015,294.8848,295.2542,38486.0
2022-07-06 15:25:00,311.8,311.87,311.62,311.83,17431.0,295.2636,295.3299,295.0932,295.292,17431.0
2022-07-06 15:30:00,311.82,312.05,311.65,312.04,22541.0,295.2826,295.5004,295.1216,295.4909,22541.0
2022-07-06 15:35:00,312.01,312.29,311.66,311.7,34980.0,295.4625,295.7276,295.1311,295.1689,34980.0
2022-07-06 15:40:00,311.68,311.68,311.41,311.53,37516.0,295.15,295.15,294.8943,295.0079,37516.0
2022-07-06 15:45:00,311.48,311.48,310.99,311.1,19455.0,294.9606,294.9606,294.4966,294.6008,19455.0
2022-07-06 15:50:00,311.18,311.32,309.87,310.12,81681.0,294.6765,294.8091,293.436,293.6727,81681.0
2022-07-06 15:55:00,310.08,310.47,309.92,310.44,40877.0,293.6348,294.0042,293.4833,293.9758,40877.0
2022-07-07 09:30:00,312.54,312.99,312.3,312.7,96551.0,295.9644,296.3905,295.7371,296.1159,96551.0
2022-07-07 09:35:00,312.73,313.19,312.59,312.73,39814.0,296.1443,296.5799,296.0117,296.1443,39814.0
2022-07-07 09:40:00,312.74,313.25,312.55,312.96,50041.0,296.1538,296.6367,295.9739,296.3621,50041.0
2022-07-07 09:45:00,312.97,313.4,312.64,313.27,30747.0,296.3716,296.7788,296.0591,296.6557,30747.0
2022-07-07 09:50:00,313.34,313.36,312.77,312.96,8158.0,296.722,296.7409,296.1822,296.3621,8158.0
2022-07-07 09:55:00,312.95,313.1,312.69,313.04,46728.0,296.3526,296.4947,296.1064,296.4379,46728.0
2022-07-07 10:00:00,312.99,313.01,311.96,312.17,25974.0,296.3905,296.4095,295.4151,295.614,25974.0
2022-07-07 10:05:00,312.08,312.26,311.71,311.87,18256.0,295.5288,295.6992,295.1784,295.3299,18256.0
2022-07-07 10:10:00,312.01,312.22,311.85,312.09,27945.0,295.4625,295.6614,295.311,295.5382,27945.0
2022-07-07 10:15:00,312.12,312.12,311.67,311.68,16422.0,295.5667,295.5667,295.1405,295.15,16422.0
2022-07-07 10:20:00,311.64,312.02,311.61,311.97,21984.0,295.1121,295.472,295.0837,295.4246,21984.0
2022-07-07 10:25:00,311.98,312.25,311.92,312.18,16404.0,295.4341,295.6898,295.3773,295.6235,16404.0
2022-07-07 10:30:00,312.3,312.69,312.3,312.68,40766.0,295.7371,296.1064,295.7371,296.097,40766.0
2022-07-07 10:35:00,312.65,312.81,312.44,312.46,16661.0,296.0685,296.2201,295.8697,295.8886,16661.0
2022-07-07 10:40:00,312.49,312.53,312.17,312.28,12128.0,295.917,295.9549,295.614,295.7182,12128.0
2022-07-07 10:45:00,312.17,312.73,312.14,312.73,19760.0,295.614,296.1443,295.5856,296.1443,19760.0
2022-07-07 10:50:00,312.72,313.27,312.64,313.18,22866.0,296.1348,296.6557,296.0591,296.5704,22866.0
2022-07-07 10:55:00,313.24,313.24,312.93,312.93,12904.0,296.6273,296.6273,296.3337,296.3337,12904.0
2022-07-07 11:00:00,312.98,313.32,312.95,313.28,7794.0,296.381,296.703,296.3526,296.6651,7794.0
2022-07-07 11:05:00,313.35,313.45,313.16,313.17,21412.0,296.7314,296.8261,296.5515,296.561,21412.0
2022-07-07 11:10:00,313.15,313.21,313.03,313.11,11074.0,296.542,296.5988,296.4284,296.5042,11074.0
2022-07-07 11:15:00,313.11,313.28,313.04,313.1,9546.0,296.5042,296.6651,296.4379,296.4947,9546.0
2022-07-07 11:20:00,313.02,313.11,312.61,312.76,41063.0,296.4189,296.5042,296.0307,296.1727,41063.0
2022-07-07 11:25:00,312.88,313.09,312.71,312.72,7875.0,296.2863,296.4852,296.1254,296.1348,7875.0
2022-07-07 11:30:00,312.68,312.91,312.6,312.87,10849.0,296.097,296.3148,296.0212,296.2769,10849.0
2022-07-07 11:35:00,312.84,312.91,312.73,312.75,19833.0,296.2485,296.3148,296.1443,296.1632,19833.0
2022-07-07 11:40:00,312.71,312.95,312.71,312.86,10456.0,296.1254,296.3526,296.1254,296.2674,10456.0
2022-07-07 11:45:00,312.81,313.05,312.8,313.01,11746.0,296.2201,296.4473,296.2106,296.4095,11746.0
2022-07-07 11:50:00,313.05,313.13,312.73,312.83,22608.0,296.4473,296.5231,296.1443,296.239,22608.0
2022-07-07 11:55:00,312.85,313.02,312.76,313.01,10079.0,296.2579,296.4189,296.1727,296.4095,10079.0
2022-07-07 12:00:00,313.01,313.12,312.96,313.12,18522.0,296.4095,296.5136,296.3621,296.5136,18522.0
2022-07-07 12:05:00,313.14,313.35,313.05,313.14,28814.0,296.5326,296.7314,296.4473,296.5326,28814.0
2022-07-07 12:10:00,313.09,313.23,312.99,313.13,14797.0,296.4852,296.6178,296.3905,296.5231,14797.0
2022-07-07 12:15:00,313.18,313.34,313.11,313.31,16446.0,296.5704,296.722,296.5042,296.6935,16446.0
2022-07-07 12:20:00,313.31,313.31,313.17,313.23,10920.0,296.6935,296.6935,296.561,296.6178,10920.0
2022-07-07 12:25:00,313.28,313.37,313.18,313.26,7028.0,296.6651,296.7504,296.5704,296.6462,7028.0
2022-07-07 12:30:00,313.26,313.41,313.12,313.39,22943.0,296.6462,296.7882,296.5136,296.7693,22943.0
2022-07-07 12:35:00,313.4,313.54,313.32,313.34,24465.0,296.7788,296.9113,296.703,296.722,24465.0
2022-07-07 12:40:00,313.35,313.49,313.29,313.29,10850.0,296.7314,296.864,296.6746,296.6746,10850.0
2022-07-07 12:45:00,313.27,313.39,313.08,313.11,34987.0,296.6557,296.7693,296.4757,296.5042,34987.0
2022-07-07 12:50:00,313.04,313.13,312.94,313.01,24039.0,296.4379,296.5231,296.3432,296.4095,24039.0
2022-07-07 12:55:00,312.93,313.08,312.85,313.07,17675.0,296.3337,296.4757,296.2579,296.4663,17675.0
2022-07-07 13:00:00,313.13,313.13,312.76,312.77,9178.0,296.5231,296.5231,296.1727,296.1822,9178.0
2022-07-07 13:05:00,312.75,312.93,312.57,312.82,10983.0,296.1632,296.3337,295.9928,296.2295,10983.0
2022-07-07 13:10:00,312.84,312.84,312.43,312.48,22864.0,296.2485,296.2485,295.8602,295.9076,22864.0
2022-07-07 13:15:00,312.56,312.68,312.5,312.63,11913.0,295.9833,296.097,295.9265,296.0496,11913.0
2022-07-07 13:20:00,312.57,312.66,312.46,312.46,5160.0,295.9928,296.078,295.8886,295.8886,5160.0
2022-07-07 13:25:00,312.46,312.53,312.41,312.43,9979.0,295.8886,295.9549,295.8413,295.8602,9979.0
2022-07-07 13:30:00,312.45,312.68,312.36,312.62,18194.0,295.8792,296.097,295.7939,296.0401,18194.0
2022-07-07 13:35:00,312.69,312.87,312.67,312.84,3598.0,296.1064,296.2769,296.0875,296.2485,3598.0
2022-07-07 13:40:00,312.82,312.95,312.82,312.9,2912.0,296.2295,296.3526,296.2295,296.3053,2912.0
2022-07-07 13:45:00,312.95,313.12,312.95,312.99,7563.0,296.3526,296.5136,296.3526,296.3905,7563.0
2022-07-07 13:50:00,312.99,313.07,312.94,313.05,4747.0,296.3905,296.4663,296.3432,296.4473,4747.0
2022-07-07 13:55:00,313.12,313.21,313.1,313.2,5063.0,296.5136,296.5988,296.4947,296.5894,5063.0
2022-07-07 14:00:00,313.16,313.44,313.14,313.23,18033.0,296.5515,296.8166,296.5326,296.6178,18033.0
2022-07-07 14:05:00,313.32,313.39,313.26,313.38,5062.0,296.703,296.7693,296.6462,296.7598,5062.0
2022-07-07 14:10:00,313.3,313.38,313.24,313.38,5000.0,296.6841,296.7598,296.6273,296.7598,5000.0
2022-07-07 14:15:00,313.34,313.4,313.27,313.32,17898.0,296.722,296.7788,296.6557,296.703,17898.0
2022-07-07 14:20:00,313.37,313.59,313.37,313.49,11352.0,296.7504,296.9587,296.7504,296.864,11352.0
2022-07-07 14:25:00,313.54,313.61,313.48,313.6,23935.0,296.9113,296.9776,296.8545,296.9682,23935.0
2022-07-07 14:30:00,313.64,313.64,313.36,313.37,36259.0,297.006,297.006,296.7409,296.7504,36259.0
2022-07-07 14:35:00,313.38,313.42,313.13,313.41,31316.0,296.7598,296.7977,296.5231,296.7882,31316.0
2022-07-07 14:40:00,313.39,313.46,313.2,313.24,25831.0,296.7693,296.8356,296.5894,296.6273,25831.0
2022-07-07 14:45:00,313.26,313.5,313.26,313.49,8840.0,296.6462,296.8735,296.6462,296.864,8840.0
2022-07-07 14:50:00,313.47,313.47,313.3,313.41,5926.0,296.8451,296.8451,296.6841,296.7882,5926.0
2022-07-07 14:55:00,313.34,313.67,313.33,313.65,6938.0,296.722,297.0345,296.7125,297.0155,6938.0
2022-07-07 15:00:00,313.65,313.78,313.58,313.78,8138.0,297.0155,297.1386,296.9492,297.1386,8138.0
2022-07-07 15:05:00,313.89,313.94,313.79,313.86,20150.0,297.2428,297.2901,297.1481,297.2144,20150.0
2022-07-07 15:10:00,313.85,314.15,313.85,314.15,57380.0,297.2049,297.489,297.2049,297.489,57380.0
2022-07-07 15:15:00,314.19,314.27,314.11,314.19,14040.0,297.5269,297.6026,297.4511,297.5269,14040.0
2022-07-07 15:20:00,314.19,314.27,314.0,314.01,22710.0,297.5269,297.6026,297.3469,297.3564,22710.0
2022-07-07 15:25:00,314.0,314.07,313.78,313.83,25690.0,297.3469,297.4132,297.1386,297.186,25690.0
2022-07-07 15:30:00,313.75,314.05,313.74,313.97,15952.0,297.1102,297.3943,297.1007,297.3185,15952.0
2022-07-07 15:35:00,313.94,314.17,313.47,313.53,67945.0,297.2901,297.5079,296.8451,296.9019,67945.0
2022-07-07 15:40:00,313.53,313.79,313.47,313.61,21577.0,296.9019,297.1481,296.8451,296.9776,21577.0
2022-07-07 15:45:00,313.58,313.92,313.5,313.8,18522.0,296.9492,297.2712,296.8735,297.1576,18522.0
2022-07-07 15:50:00,313.9,314.12,313.55,313.83,47367.0,297.2523,297.4606,296.9208,297.186,47367.0
2022-07-07 15:55:00,313.82,314.15,313.76,313.89,156221.0,297.1765,297.489,297.1197,297.2428,156221.0
2022-07-08 09:30:00,313.43,313.84,312.9,313.24,123379.0,296.8072,297.1954,296.3053,296.6273,123379.0
2022-07-08 09:35:00,313.18,313.78,313.02,313.78,63245.0,296.5704,297.1386,296.4189,297.1386,63245.0
2022-07-08 09:40:00,313.71,314.07,313.36,313.73,35448.0,297.0723,297.4132,296.7409,297.0913,35448.0
2022-07-08 09:45:00,313.76,314.03,313.0,313.01,41707.0,297.1197,297.3754,296.4,296.4095,41707.0
2022-07-08 09:50:00,312.94,313.02,312.41,312.55,34607.0,296.3432,296.4189,295.8413,295.9739,34607.0
2022-07-08 09:55:00,312.54,312.78,312.31,312.52,22542.0,295.9644,296.1917,295.7466,295.9454,22542.0
2022-07-08 10:00:00,312.64,312.67,312.17,312.65,21247.0,296.0591,296.0875,295.614,296.0685,21247.0
2022-07-08 10:05:00,312.64,312.75,312.32,312.6,10460.0,296.0591,296.1632,295.756,296.0212,10460.0
2022-07-08 10:10:00,312.55,313.04,312.49,312.93,11624.0,295.9739,296.4379,295.917,296.3337,11624.0
2022-07-08 10:15:00,313.05,313.19,312.92,313.11,12585.0,296.4473,296.5799,296.3242,296.5042,12585.0
2022-07-08 10:20:00,313.08,313.62,312.93,313.59,7896.0,296.4757,296.9871,296.3337,296.9587,7896.0
2022-07-08 10:25:00,313.63,314.59,313.63,314.43,45391.0,296.9966,297.9057,296.9966,297.7541,45391.0
2022-07-08 10:30:00,314.49,314.64,314.4,314.57,22161.0,297.811,297.953,297.7257,297.8867,22161.0
2022-07-08 10:35:00,314.58,314.85,314.52,314.65,20049.0,297.8962,298.1519,297.8394,297.9625,20049.0
2022-07-08 10:40:00,314.63,314.63,314.38,314.61,31655.0,297.9435,297.9435,297.7068,297.9246,31655.0
2022-07-08 10:45:00,314.65,314.77,314.57,314.65,17259.0,297.9625,298.0761,297.8867,297.9625,17259.0
2022-07-08 10:50:00,314.68,314.68,314.09,314.18,58523.0,297.9909,297.9909,297.4322,297.5174,58523.0
2022-07-08 10:55:00,314.17,314.7,314.17,314.65,22301.0,297.5079,298.0098,297.5079,297.9625,22301.0
2022-07-08 11:00:00,314.65,314.79,314.5,314.57,43947.0,297.9625,298.0951,297.8204,297.8867,43947.0
2022-07-08 11:05:00,314.53,315.08,314.46,315.04,26127.0,297.8488,298.3697,297.7826,298.3318,26127.0
2022-07-08 11:10:00,315.04,315.12,314.61,314.74,47705.0,298.3318,298.4076,297.9246,298.0477,47705.0
2022-07-08 11:15:00,314.74,314.8,314.4,314.44,18587.0,298.0477,298.1045,297.7257,297.7636,18587.0
2022-07-08 11:20:00,314.48,314.72,314.48,314.55,15939.0,297.8015,298.0288,297.8015,297.8678,15939.0
2022-07-08 11:25:00,314.62,315.14,314.6,314.88,17619.0,297.9341,298.4265,297.9151,298.1803,17619.0
2022-07-08 11:30:00,314.9,315.06,314.75,315.02,6439.0,298.1992,298.3507,298.0572,298.3129,6439.0
2022-07-08 11:35:00,314.98,314.98,314.54,314.67,11169.0,298.275,298.275,297.8583,297.9814,11169.0
2022-07-08 11:40:00,314.72,314.72,314.37,314.48,18592.0,298.0288,298.0288,297.6973,297.8015,18592.0
2022-07-08 11:45:00,314.48,314.56,314.01,314.15,14050.0,297.8015,297.8773,297.3564,297.489,14050.0
2022-07-08 11:50:00,314.14,314.45,314.11,314.33,11949.0,297.4795,297.7731,297.4511,297.6594,11949.0
2022-07-08 11:55:00,314.4,314.59,314.39,314.58,4962.0,297.7257,297.9057,297.7163,297.8962,4962.0
2022-07-08 12:00:00,314.61,314.61,314.39,314.41,5422.0,297.9246,297.9246,297.7163,297.7352,5422.0
2022-07-08 12:05:00,314.42,314.42,313.87,314.03,23790.0,297.7447,297.7447,297.2238,297.3754,23790.0
2022-07-08 12:10:00,313.98,314.19,313.97,314.02,5220.0,297.328,297.5269,297.3185,297.3659,5220.0
2022-07-08 12:15:00,313.91,314.26,313.89,314.26,6157.0,297.2617,297.5932,297.2428,297.5932,6157.0
2022-07-08 12:20:00,314.27,314.36,313.81,313.89,7731.0,297.6026,297.6879,297.167,297.2428,7731.0
2022-07-08 12:25:00,313.89,313.91,313.6,313.65,30737.0,297.2428,297.2617,296.9682,297.0155,30737.0
2022-07-08 12:30:00,313.64,313.79,313.43,313.53,17461.0,297.006,297.1481,296.8072,296.9019,17461.0
2022-07-08 12:35:00,313.49,313.69,313.23,313.24,20514.0,296.864,297.0534,296.6178,296.6273,20514.0
2022-07-08 12:40:00,313.2,313.37,312.97,313.37,18267.0,296.5894,296.7504,296.3716,296.7504,18267.0
2022-07-08 12:45:00,313.3,313.48,313.01,313.47,15609.0,296.6841,296.8545,296.4095,296.8451,15609.0
2022-07-08 12:50:00,313.46,313.46,312.86,313.0,22822.0,296.8356,296.8356,296.2674,296.4,22822.0
2022-07-08 12:55:00,313.17,313.24,312.89,312.92,7117.0,296.561,296.6273,296.2958,296.3242,7117.0
2022-07-08 13:00:00,312.97,313.05,312.63,312.67,22476.0,296.3716,296.4473,296.0496,296.0875,22476.0
2022-07-08 13:05:00,312.71,313.17,312.71,313.15,18588.0,296.1254,296.561,296.1254,296.542,18588.0
2022-07-08 13:10:00,313.14,313.35,313.14,313.23,5115.0,296.5326,296.7314,296.5326,296.6178,5115.0
2022-07-08 13:15:00,313.25,313.26,312.93,313.02,9005.0,296.6367,296.6462,296.3337,296.4189,9005.0
2022-07-08 13:20:00,313.08,313.08,312.93,313.03,4565.0,296.4757,296.4757,296.3337,296.4284,4565.0
2022-07-08 13:25:00,313.03,313.46,313.02,313.43,10414.0,296.4284,296.8356,296.4189,296.8072,10414.0
2022-07-08 13:30:00,313.46,313.48,313.32,313.42,13144.0,296.8356,296.8545,296.703,296.7977,13144.0
2022-07-08 13:35:00,313.41,313.52,313.22,313.44,9851.0,296.7882,296.8924,296.6083,296.8166,9851.0
2022-07-08 13:40:00,313.45,313.63,313.45,313.53,10019.0,296.8261,296.9966,296.8261,296.9019,10019.0
2022-07-08 13:45:00,313.48,313.84,313.37,313.82,17901.0,296.8545,297.1954,296.7504,297.1765,17901.0
2022-07-08 13:50:00,313.84,313.92,313.67,313.88,8682.0,297.1954,297.2712,297.0345,297.2333,8682.0
2022-07-08 13:55:00,313.82,313.86,313.5,313.6,7582.0,297.1765,297.2144,296.8735,296.9682,7582.0
2022-07-08 14:00:00,313.55,313.72,313.39,313.68,10948.0,296.9208,297.0818,296.7693,297.0439,10948.0
2022-07-08 14:05:00,313.71,314.04,313.68,314.0,9562.0,297.0723,297.3848,297.0439,297.3469,9562.0
2022-07-08 14:10:00,313.93,314.02,313.88,313.98,21414.0,297.2807,297.3659,297.2333,297.328,21414.0
2022-07-08 14:15:00,314.01,314.07,313.96,314.04,3466.0,297.3564,297.4132,297.3091,297.3848,3466.0
2022-07-08 14:20:00,314.13,314.46,314.09,314.29,12424.0,297.4701,297.7826,297.4322,297.6216,12424.0
2022-07-08 14:25:00,314.29,314.41,314.2,314.38,8338.0,297.6216,297.7352,297.5363,297.7068,8338.0
2022-07-08 14:30:00,314.32,314.54,314.32,314.54,5564.0,297.65,297.8583,297.65,297.8583,5564.0
2022-07-08 14:35:00,314.6,314.73,314.47,314.63,18406.0,297.9151,298.0382,297.792,297.9435,18406.0
2022-07-08 14:40:00,314.64,314.85,314.55,314.85,12328.0,297.953,298.1519,297.8678,298.1519,12328.0
2022-07-08 14:45:00,314.89,314.89,314.57,314.57,19762.0,298.1897,298.1897,297.8867,297.8867,19762.0
2022-07-08 14:50:00,314.6,314.73,314.3,314.31,21774.0,297.9151,298.0382,297.631,297.6405,21774.0
2022-07-08 14:55:00,314.28,314.71,314.24,314.71,10925.0,297.6121,298.0193,297.5742,298.0193,10925.0
2022-07-08 15:00:00,314.73,314.97,314.48,314.97,3583.0,298.0382,298.2655,297.8015,298.2655,3583.0
2022-07-08 15:05:00,314.89,314.92,314.36,314.4,27219.0,298.1897,298.2182,297.6879,297.7257,27219.0
2022-07-08 15:10:00,314.42,314.83,314.42,314.65,5465.0,297.7447,298.1329,297.7447,297.9625,5465.0
2022-07-08 15:15:00,314.73,314.73,314.46,314.6,4561.0,298.0382,298.0382,297.7826,297.9151,4561.0
2022-07-08 15:20:00,314.65,314.67,314.43,314.43,3880.0,297.9625,297.9814,297.7541,297.7541,3880.0
2022-07-08 15:25:00,314.49,314.49,314.26,314.34,11798.0,297.811,297.811,297.5932,297.6689,11798.0
2022-07-08 15:30:00,314.38,314.38,313.84,313.96,15487.0,297.7068,297.7068,297.1954,297.3091,15487.0
2022-07-08 15:35:00,314.09,314.25,313.82,313.93,26458.0,297.4322,297.5837,297.1765,297.2807,26458.0
2022-07-08 15:40:00,314.04,314.33,313.89,314.22,29881.0,297.3848,297.6594,297.2428,297.5553,29881.0
2022-07-08 15:45:00,314.19,314.23,313.86,313.95,26503.0,297.5269,297.5648,297.2144,297.2996,26503.0
2022-07-08 15:50:00,313.87,314.0,313.62,313.88,43345.0,297.2238,297.3469,296.9871,297.2333,43345.0
2022-07-08 15:55:00,313.87,314.02,313.24,313.49,132368.0,297.2238,297.3659,296.6273,296.864,132368.0
2022-07-11 09:30:00,311.61,313.02,311.59,312.98,115306.0,295.0837,296.4189,295.0648,296.381,115306.0
2022-07-11 09:35:00,312.76,312.95,311.94,312.05,93632.0,296.1727,296.3526,295.3962,295.5004,93632.0
2022-07-11 09:40:00,311.9,312.15,311.65,311.94,47021.0,295.3583,295.5951,295.1216,295.3962,47021.0
2022-07-11 09:45:00,311.82,311.84,311.41,311.74,36212.0,295.2826,295.3015,294.8943,295.2068,36212.0
2022-07-11 09:50:00,311.71,312.01,311.62,311.97,22314.0,295.1784,295.4625,295.0932,295.4246,22314.0
2022-07-11 09:55:00,311.98,312.4,311.92,312.22,31928.0,295.4341,295.8318,295.3773,295.6614,31928.0
2022-07-11 10:00:00,312.07,312.23,311.95,312.07,30725.0,295.5193,295.6708,295.4057,295.5193,30725.0
2022-07-11 10:05:00,312.03,312.28,311.8,312.11,19874.0,295.4814,295.7182,295.2636,295.5572,19874.0
2022-07-11 10:10:00,312.11,312.65,312.09,312.23,42513.0,295.5572,296.0685,295.5382,295.6708,42513.0
2022-07-11 10:15:00,312.22,312.53,311.84,311.84,23200.0,295.6614,295.9549,295.3015,295.3015,23200.0
2022-07-11 10:20:00,311.83,311.93,311.21,311.53,35772.0,295.292,295.3867,294.7049,295.0079,35772.0
2022-07-11 10:25:00,311.61,311.79,311.45,311.54,10341.0,295.0837,295.2542,294.9322,295.0174,10341.0
2022-07-11 10:30:00,311.69,312.13,311.68,311.89,8215.0,295.1595,295.5761,295.15,295.3489,8215.0
2022-07-11 10:35:00,311.92,312.36,311.8,312.24,12082.0,295.3773,295.7939,295.2636,295.6803,12082.0
2022-07-11 10:40:00,312.2,312.58,312.11,312.23,22876.0,295.6424,296.0023,295.5572,295.6708,22876.0
2022-07-11 10:45:00,312.28,312.36,312.06,312.2,9930.0,295.7182,295.7939,295.5098,295.6424,9930.0
2022-07-11 10:50:00,312.24,312.37,312.11,312.2,25396.0,295.6803,295.8034,295.5572,295.6424,25396.0
2022-07-11 10:55:00,312.22,312.25,311.7,311.71,19962.0,295.6614,295.6898,295.1689,295.1784,19962.0
2022-07-11 11:00:00,311.69,312.02,311.68,312.02,9146.0,295.1595,295.472,295.15,295.472,9146.0
2022-07-11 11:05:00,312.04,312.39,312.0,312.39,7751.0,295.4909,295.8223,295.453,295.8223,7751.0
2022-07-11 11:10:00,312.28,312.54,312.22,312.25,19598.0,295.7182,295.9644,295.6614,295.6898,19598.0
2022-07-11 11:15:00,312.38,312.47,312.35,312.36,7500.0,295.8129,295.8981,295.7845,295.7939,7500.0
2022-07-11 11:20:00,312.25,312.5,312.12,312.19,14762.0,295.6898,295.9265,295.5667,295.6329,14762.0
2022-07-11 11:25:00,312.25,312.52,312.24,312.47,5220.0,295.6898,295.9454,295.6803,295.8981,5220.0
2022-07-11 11:30:00,312.39,312.56,312.16,312.29,5807.0,295.8223,295.9833,295.6045,295.7276,5807.0
2022-07-11 11:35:00,312.27,312.55,311.93,312.35,24327.0,295.7087,295.9739,295.3867,295.7845,24327.0
2022-07-11 11:40:00,312.24,312.34,311.84,312.13,16689.0,295.6803,295.775,295.3015,295.5761,16689.0
2022-07-11 11:45:00,312.09,312.17,311.96,312.01,8511.0,295.5382,295.614,295.4151,295.4625,8511.0
2022-07-11 11:50:00,311.98,312.03,311.74,311.96,26197.0,295.4341,295.4814,295.2068,295.4151,26197.0
2022-07-11 11:55:00,311.94,312.17,311.86,312.14,7530.0,295.3962,295.614,295.3204,295.5856,7530.0
2022-07-11 12:00:00,312.12,312.24,311.97,312.08,13810.0,295.5667,295.6803,295.4246,295.5288,13810.0
2022-07-11 12:05:00,312.13,312.28,311.99,312.23,33783.0,295.5761,295.7182,295.4436,295.6708,33783.0
2022-07-11 12:10:00,312.15,312.38,312.15,312.26,36212.0,295.5951,295.8129,295.5951,295.6992,36212.0
2022-07-11 12:15:00,312.28,312.33,312.13,312.21,33599.0,295.7182,295.7655,295.5761,295.6519,33599.0
2022-07-11 12:20:00,312.15,312.2,311.83,311.98,21411.0,295.5951,295.6424,295.292,295.4341,21411.0
2022-07-11 12:25:00,312.02,312.16,311.92,312.14,5229.0,295.472,295.6045,295.3773,295.5856,5229.0
2022-07-11 12:30:00,312.15,312.31,312.07,312.31,8843.0,295.5951,295.7466,295.5193,295.7466,8843.0
2022-07-11 12:35:00,312.33,312.64,312.32,312.59,6435.0,295.7655,296.0591,295.756,296.0117,6435.0
2022-07-11 12:40:00,312.59,312.59,312.31,312.38,12162.0,296.0117,296.0117,295.7466,295.8129,12162.0
2022-07-11 12:45:00,312.44,312.5,312.34,312.36,5455.0,295.8697,295.9265,295.775,295.7939,5455.0
2022-07-11 12:50:00,312.39,312.39,312.14,312.27,9064.0,295.8223,295.8223,295.5856,295.7087,9064.0
2022-07-11 12:55:00,312.29,312.57,312.28,312.48,8494.0,295.7276,295.9928,295.7182,295.9076,8494.0
2022-07-11 13:00:00,312.46,313.06,312.38,312.77,24204.0,295.8886,296.4568,295.8129,296.1822,24204.0
2022-07-11 13:05:00,312.8,313.23,312.74,313.23,19119.0,296.2106,296.6178,296.1538,296.6178,19119.0
2022-07-11 13:10:00,313.2,313.28,313.15,313.19,7131.0,296.5894,296.6651,296.542,296.5799,7131.0
2022-07-11 13:15:00,313.17,313.2,313.04,313.11,17206.0,296.561,296.5894,296.4379,296.5042,17206.0
2022-07-11 13:20:00,313.08,313.3,313.08,313.3,3407.0,296.4757,296.6841,296.4757,296.6841,3407.0
2022-07-11 13:25:00,313.29,313.37,313.18,313.37,8081.0,296.6746,296.7504,296.5704,296.7504,8081.0
2022-07-11 13:30:00,313.29,313.66,313.29,313.46,18172.0,296.6746,297.025,296.6746,296.8356,18172.0
2022-07-11 13:35:00,313.49,313.62,313.48,313.6,10027.0,296.864,296.9871,296.8545,296.9682,10027.0
2022-07-11 13:40:00,313.63,313.74,313.49,313.49,12198.0,296.9966,297.1007,296.864,296.864,12198.0
2022-07-11 13:45:00,313.54,313.56,313.38,313.41,8750.0,296.9113,296.9303,296.7598,296.7882,8750.0
2022-07-11 13:50:00,313.41,313.67,313.36,313.61,9414.0,296.7882,297.0345,296.7409,296.9776,9414.0
2022-07-11 13:55:00,313.6,313.64,313.49,313.5,8823.0,296.9682,297.006,296.864,296.8735,8823.0
2022-07-11 14:00:00,313.5,313.5,313.1,313.17,26981.0,296.8735,296.8735,296.4947,296.561,26981.0
2022-07-11 14:05:00,313.15,313.29,312.89,312.9,25410.0,296.542,296.6746,296.2958,296.3053,25410.0
2022-07-11 14:10:00,312.86,312.92,312.63,312.66,49078.0,296.2674,296.3242,296.0496,296.078,49078.0
2022-07-11 14:15:00,312.63,312.82,312.47,312.75,24527.0,296.0496,296.2295,295.8981,296.1632,24527.0
2022-07-11 14:20:00,312.74,312.83,312.56,312.7,15936.0,296.1538,296.239,295.9833,296.1159,15936.0
2022-07-11 14:25:00,312.67,312.72,312.55,312.65,10799.0,296.0875,296.1348,295.9739,296.0685,10799.0
2022-07-11 14:30:00,312.61,312.66,312.42,312.47,24240.0,296.0307,296.078,295.8507,295.8981,24240.0
2022-07-11 14:35:00,312.5,312.63,312.43,312.57,15840.0,295.9265,296.0496,295.8602,295.9928,15840.0
2022-07-11 14:40:00,312.55,312.86,312.55,312.79,8618.0,295.9739,296.2674,295.9739,296.2011,8618.0
2022-07-11 14:45:00,312.81,312.9,312.56,312.56,25964.0,296.2201,296.3053,295.9833,295.9833,25964.0
2022-07-11 14:50:00,312.58,312.58,312.23,312.33,41880.0,296.0023,296.0023,295.6708,295.7655,41880.0
2022-07-11 14:55:00,312.3,312.41,312.11,312.11,78001.0,295.7371,295.8413,295.5572,295.5572,78001.0
2022-07-11 15:00:00,312.09,312.18,311.61,311.66,64036.0,295.5382,295.6235,295.0837,295.1311,64036.0
2022-07-11 15:05:00,311.58,311.85,311.56,311.79,31093.0,295.0553,295.311,295.0364,295.2542,31093.0
2022-07-11 15:10:00,311.64,311.79,311.49,311.69,30795.0,295.1121,295.2542,294.9701,295.1595,30795.0
2022-07-11 15:15:00,311.68,311.73,311.44,311.58,18461.0,295.15,295.1973,294.9227,295.0553,18461.0
2022-07-11 15:20:00,311.55,311.68,311.42,311.57,20012.0,295.0269,295.15,294.9038,295.0458,20012.0
2022-07-11 15:25:00,311.58,311.8,311.52,311.8,14031.0,295.0553,295.2636,294.9985,295.2636,14031.0
2022-07-11 15:30:00,311.68,311.87,311.67,311.72,12630.0,295.15,295.3299,295.1405,295.1879,12630.0
2022-07-11 15:35:00,311.73,311.81,311.49,311.61,36909.0,295.1973,295.2731,294.9701,295.0837,36909.0
2022-07-11 15:40:00,311.63,311.77,311.39,311.41,32276.0,295.1026,295.2352,294.8754,294.8943,32276.0
2022-07-11 15:45:00,311.41,311.73,311.31,311.47,39772.0,294.8943,295.1973,294.7996,294.9511,39772.0
2022-07-11 15:50:00,311.49,311.49,311.17,311.47,57690.0,294.9701,294.9701,294.667,294.9511,57690.0
2022-07-11 15:55:00,311.44,311.85,311.36,311.75,162760.0,294.9227,295.311,294.847,295.2163,162760.0
2022-07-12 09:30:00,310.56,311.69,310.49,311.32,92378.0,294.0894,295.1595,294.0231,294.8091,92378.0
2022-07-12 09:35:00,311.35,312.92,311.35,312.76,58823.0,294.8375,296.3242,294.8375,296.1727,58823.0
2022-07-12 09:40:00,312.82,312.93,312.61,312.78,43744.0,296.2295,296.3337,296.0307,296.1917,43744.0
2022-07-12 09:45:00,312.8,313.13,312.48,312.72,46484.0,296.2106,296.5231,295.9076,296.1348,46484.0
2022-07-12 09:50:00,312.7,312.9,312.62,312.85,46953.0,296.1159,296.3053,296.0401,296.2579,46953.0
2022-07-12 09:55:00,312.77,312.89,312.25,312.31,33316.0,296.1822,296.2958,295.6898,295.7466,33316.0
2022-07-12 10:00:00,312.28,312.28,311.73,311.9,81855.0,295.7182,295.7182,295.1973,295.3583,81855.0
2022-07-12 10:05:00,311.91,312.41,311.89,312.16,58488.0,295.3678,295.8413,295.3489,295.6045,58488.0
2022-07-12 10:10:00,312.17,312.67,312.05,312.26,31571.0,295.614,296.0875,295.5004,295.6992,31571.0
2022-07-12 10:15:00,312.3,312.36,311.96,312.2,26156.0,295.7371,295.7939,295.4151,295.6424,26156.0
2022-07-12 10:20:00,312.25,312.44,312.12,312.2,9461.0,295.6898,295.8697,295.5667,295.6424,9461.0
2022-07-12 10:25:00,312.12,312.36,311.65,311.7,16963.0,295.5667,295.7939,295.1216,295.1689,16963.0
2022-07-12 10:30:00,311.82,312.62,311.81,312.38,27798.0,295.2826,296.0401,295.2731,295.8129,27798.0
2022-07-12 10:35:00,312.51,312.59,312.35,312.38,16943.0,295.936,296.0117,295.7845,295.8129,16943.0
2022-07-12 10:40:00,312.37,312.62,312.29,312.6,26434.0,295.8034,296.0401,295.7276,296.0212,26434.0
2022-07-12 10:45:00,312.6,312.91,312.27,312.43,9067.0,296.0212,296.3148,295.7087,295.8602,9067.0
2022-07-12 10:50:00,312.46,312.62,312.19,312.57,11508.0,295.8886,296.0401,295.6329,295.9928,11508.0
2022-07-12 10:55:00,312.53,312.86,312.53,312.73,20263.0,295.9549,296.2674,295.9549,296.1443,20263.0
2022-07-12 11:00:00,312.73,312.8,312.53,312.55,11021.0,296.1443,296.2106,295.9549,295.9739,11021.0
2022-07-12 11:05:00,312.53,312.78,312.3,312.63,9662.0,295.9549,296.1917,295.7371,296.0496,9662.0
2022-07-12 11:10:00,312.77,313.25,312.74,313.05,21957.0,296.1822,296.6367,296.1538,296.4473,21957.0
2022-07-12 11:15:00,313.07,313.12,312.47,312.64,17853.0,296.4663,296.5136,295.8981,296.0591,17853.0
2022-07-12 11:20:00,312.6,313.08,312.6,313.01,15796.0,296.0212,296.4757,296.0212,296.4095,15796.0
2022-07-12 11:25:00,313.0,313.12,312.82,313.09,7846.0,296.4,296.5136,296.2295,296.4852,7846.0
2022-07-12 11:30:00,313.23,313.34,312.83,312.86,26292.0,296.6178,296.722,296.239,296.2674,26292.0
2022-07-12 11:35:00,312.92,312.99,312.55,312.65,7887.0,296.3242,296.3905,295.9739,296.0685,7887.0
2022-07-12 11:40:00,312.63,312.65,312.49,312.56,9436.0,296.0496,296.0685,295.917,295.9833,9436.0
2022-07-12 11:45:00,312.56,312.77,312.51,312.73,19613.0,295.9833,296.1822,295.936,296.1443,19613.0
2022-07-12 11:50:00,312.63,312.65,312.43,312.43,9392.0,296.0496,296.0685,295.8602,295.8602,9392.0
2022-07-12 11:55:00,312.45,312.59,312.38,312.56,12701.0,295.8792,296.0117,295.8129,295.9833,12701.0
2022-07-12 12:00:00,312.53,312.67,312.43,312.53,3834.0,295.9549,296.0875,295.8602,295.9549,3834.0
2022-07-12 12:05:00,312.53,312.79,312.29,312.29,9113.0,295.9549,296.2011,295.7276,295.7276,9113.0
2022-07-12 12:10:00,312.32,312.75,312.31,312.69,13720.0,295.756,296.1632,295.7466,296.1064,13720.0
2022-07-12 12:15:00,312.73,312.78,312.58,312.59,8342.0,296.1443,296.1917,296.0023,296.0117,8342.0
2022-07-12 12:20:00,312.66,312.83,312.55,312.83,5792.0,296.078,296.239,295.9739,296.239,5792.0
2022-07-12 12:25:00,312.8,312.99,312.8,312.97,9211.0,296.2106,296.3905,296.2106,296.3716,9211.0
2022-07-12 12:30:00,313.0,313.3,312.95,313.3,18974.0,296.4,296.6841,296.3526,296.6841,18974.0
2022-07-12 12:35:00,313.29,313.45,313.18,313.37,7346.0,296.6746,296.8261,296.5704,296.7504,7346.0
2022-07-12 12:40:00,313.37,313.42,313.24,313.26,5260.0,296.7504,296.7977,296.6273,296.6462,5260.0
2022-07-12 12:45:00,313.28,313.3,313.11,313.12,26366.0,296.6651,296.6841,296.5042,296.5136,26366.0
2022-07-12 12:50:00,313.07,313.11,312.83,312.95,3843.0,296.4663,296.5042,296.239,296.3526,3843.0
2022-07-12 12:55:00,312.97,313.21,312.94,313.19,161894.0,296.3716,296.5988,296.3432,296.5799,161894.0
2022-07-12 13:00:00,313.22,313.55,312.73,312.86,78648.0,296.6083,296.9208,296.1443,296.2674,78648.0
2022-07-12 13:05:00,312.97,312.97,312.68,312.8,17319.0,296.3716,296.3716,296.097,296.2106,17319.0
2022-07-12 13:10:00,312.67,312.75,312.58,312.59,21225.0,296.0875,296.1632,296.0023,296.0117,21225.0
2022-07-12 13:15:00,312.56,312.69,312.47,312.49,20643.0,295.9833,296.1064,295.8981,295.917,20643.0
2022-07-12 13:20:00,312.44,312.57,312.4,312.53,19502.0,295.8697,295.9928,295.8318,295.9549,19502.0
2022-07-12 13:25:00,312.53,312.7,312.44,312.69,11854.0,295.9549,296.1159,295.8697,296.1064,11854.0
2022-07-12 13:30:00,312.73,312.79,312.65,312.65,8719.0,296.1443,296.2011,296.0685,296.0685,8719.0
2022-07-12 13:35:00,312.61,312.68,312.57,312.57,3720.0,296.0307,296.097,295.9928,295.9928,3720.0
2022-07-12 13:40:00,312.59,312.75,312.51,312.68,4130.0,296.0117,296.1632,295.936,296.097,4130.0
2022-07-12 13:45:00,312.57,312.71,312.46,312.6,7545.0,295.9928,296.1254,295.8886,296.0212,7545.0
2022-07-12 13:50:00,312.62,312.78,312.51,312.78,6927.0,296.0401,296.1917,295.936,296.1917,6927.0
2022-07-12 13:55:00,312.87,312.89,312.72,312.72,3611.0,296.2769,296.2958,296.1348,296.1348,3611.0
2022-07-12 14:00:00,312.73,312.77,312.39,312.48,8828.0,296.1443,296.1822,295.8223,295.9076,8828.0
2022-07-12 14:05:00,312.38,312.47,312.31,312.47,11324.0,295.8129,295.8981,295.7466,295.8981,11324.0
2022-07-12 14:10:00,312.48,312.65,312.42,312.58,10100.0,295.9076,296.0685,295.8507,296.0023,10100.0
2022-07-12 14:15:00,312.45,312.55,312.41,312.44,15520.0,295.8792,295.9739,295.8413,295.8697,15520.0
2022-07-12 14:20:00,312.42,312.45,312.25,312.32,10204.0,295.8507,295.8792,295.6898,295.756,10204.0
2022-07-12 14:25:00,312.25,312.41,312.21,312.3,17473.0,295.6898,295.8413,295.6519,295.7371,17473.0
2022-07-12 14:30:00,312.41,312.45,311.98,311.98,14345.0,295.8413,295.8792,295.4341,295.4341,14345.0
2022-07-12 14:35:00,311.99,312.16,311.97,312.01,3630.0,295.4436,295.6045,295.4246,295.4625,3630.0
2022-07-12 14:40:00,311.99,312.04,311.87,312.04,10431.0,295.4436,295.4909,295.3299,295.4909,10431.0
2022-07-12 14:45:00,311.97,312.09,311.84,312.04,2830.0,295.4246,295.5382,295.3015,295.4909,2830.0
2022-07-12 14:50:00,312.05,312.05,311.89,311.93,6704.0,295.5004,295.5004,295.3489,295.3867,6704.0
2022-07-12 14:55:00,311.85,311.85,311.42,311.45,16466.0,295.311,295.311,294.9038,294.9322,16466.0
2022-07-12 15:00:00,311.42,311.44,310.42,310.46,25250.0,294.9038,294.9227,293.9568,293.9947,25250.0
2022-07-12 15:05:00,310.51,310.72,310.07,310.09,76561.0,294.042,294.2409,293.6254,293.6443,76561.0
2022-07-12 15:10:00,310.13,310.52,309.88,310.48,33809.0,293.6822,294.0515,293.4455,294.0136,33809.0
2022-07-12 15:15:00,310.49,310.52,310.15,310.45,17552.0,294.0231,294.0515,293.7011,293.9852,17552.0
2022-07-12 15:20:00,310.33,310.48,309.66,309.81,24341.0,293.8716,294.0136,293.2371,293.3792,24341.0
2022-07-12 15:25:00,309.8,310.09,309.69,309.73,14875.0,293.3697,293.6443,293.2655,293.3034,14875.0
2022-07-12 15:30:00,309.66,309.88,309.23,309.23,30412.0,293.2371,293.4455,292.8299,292.8299,30412.0
2022-07-12 15:35:00,309.18,309.24,308.6,308.89,50641.0,292.7826,292.8394,292.2333,292.508,50641.0
2022-07-12 15:40:00,308.92,309.26,308.72,309.25,39822.0,292.5364,292.8583,292.347,292.8489,39822.0
2022-07-12 15:45:00,309.24,309.71,309.19,309.44,38348.0,292.8394,293.2845,292.792,293.0288,38348.0
2022-07-12 15:50:00,309.42,310.14,309.25,310.03,89351.0,293.0099,293.6917,292.8489,293.5875,89351.0
2022-07-12 15:55:00,310.07,310.12,309.75,310.0,129806.0,293.6254,293.6727,293.3223,293.5591,129806.0
2022-07-13 09:30:00,306.18,307.01,305.84,306.8,115802.0,289.9417,290.7277,289.6197,290.5288,115802.0
2022-07-13 09:35:00,306.87,307.95,306.47,307.94,119988.0,290.5951,291.6178,290.2163,291.6083,119988.0
2022-07-13 09:40:00,307.97,308.12,306.9,307.02,93226.0,291.6368,291.7788,290.6235,290.7371,93226.0
2022-07-13 09:45:00,306.94,307.58,306.2,307.58,73807.0,290.6614,291.2674,289.9606,291.2674,73807.0
2022-07-13 09:50:00,307.64,307.64,307.11,307.18,42011.0,291.3243,291.3243,290.8224,290.8886,42011.0
2022-07-13 09:55:00,307.26,307.29,306.79,307.21,42999.0,290.9644,290.9928,290.5193,290.9171,42999.0
2022-07-13 10:00:00,307.19,307.35,306.2,306.89,93841.0,290.8981,291.0496,289.9606,290.614,93841.0
2022-07-13 10:05:00,306.8,307.1,306.11,306.29,23990.0,290.5288,290.8129,289.8754,290.0459,23990.0
2022-07-13 10:10:00,306.25,306.64,306.15,306.31,48374.0,290.008,290.3773,289.9133,290.0648,48374.0
2022-07-13 10:15:00,306.19,306.3,305.56,305.67,47201.0,289.9512,290.0553,289.3546,289.4587,47201.0
2022-07-13 10:20:00,305.57,305.61,305.11,305.32,32238.0,289.364,289.4019,288.9284,289.1273,32238.0
2022-07-13 10:25:00,305.19,305.98,305.14,305.89,29046.0,289.0042,289.7523,288.9568,289.6671,29046.0
2022-07-13 10:30:00,305.82,307.04,305.68,306.68,56068.0,289.6008,290.7561,289.4682,290.4152,56068.0
2022-07-13 10:35:00,306.73,307.12,306.48,306.89,31244.0,290.4625,290.8318,290.2258,290.614,31244.0
2022-07-13 10:40:00,306.89,307.68,306.69,307.67,48802.0,290.614,291.3621,290.4246,291.3527,48802.0
2022-07-13 10:45:00,307.72,307.9,307.5,307.64,52475.0,291.4,291.5705,291.1917,291.3243,52475.0
2022-07-13 10:50:00,307.69,308.28,307.55,307.84,36251.0,291.3716,291.9303,291.239,291.5136,36251.0
2022-07-13 10:55:00,307.81,308.19,307.78,307.9,26316.0,291.4852,291.8451,291.4568,291.5705,26316.0
2022-07-13 11:00:00,307.98,308.08,307.59,307.94,9650.0,291.6462,291.7409,291.2769,291.6083,9650.0
2022-07-13 11:05:00,307.95,309.03,307.95,308.55,52828.0,291.6178,292.6405,291.6178,292.186,52828.0
2022-07-13 11:10:00,308.52,308.86,308.47,308.75,24958.0,292.1576,292.4796,292.1102,292.3754,24958.0
2022-07-13 11:15:00,308.8,308.8,308.26,308.32,9461.0,292.4227,292.4227,291.9114,291.9682,9461.0
2022-07-13 11:20:00,308.44,308.52,308.25,308.34,31225.0,292.0818,292.1576,291.9019,291.9871,31225.0
2022-07-13 11:25:00,308.13,308.13,307.68,307.74,19454.0,291.7883,291.7883,291.3621,291.419,19454.0
2022-07-13 11:30:00,307.78,308.0,307.64,307.67,18498.0,291.4568,291.6652,291.3243,291.3527,18498.0
2022-07-13 11:35:00,307.64,307.66,307.38,307.49,16304.0,291.3243,291.3432,291.078,291.1822,16304.0
2022-07-13 11:40:00,307.5,307.71,307.32,307.4,11946.0,291.1917,291.3905,291.0212,291.097,11946.0
2022-07-13 11:45:00,307.35,307.67,307.28,307.66,12689.0,291.0496,291.3527,290.9833,291.3432,12689.0
2022-07-13 11:50:00,307.68,308.25,307.66,307.8,16771.0,291.3621,291.9019,291.3432,291.4758,16771.0
2022-07-13 11:55:00,307.79,307.92,307.72,307.75,6797.0,291.4663,291.5894,291.4,291.4284,6797.0
2022-07-13 12:00:00,307.77,308.21,307.61,308.2,9859.0,291.4474,291.864,291.2958,291.8546,9859.0
2022-07-13 12:05:00,308.16,308.5,308.05,308.3,6010.0,291.8167,292.1386,291.7125,291.9493,6010.0
2022-07-13 12:10:00,308.26,308.26,307.8,307.88,16177.0,291.9114,291.9114,291.4758,291.5515,16177.0
2022-07-13 12:15:00,307.85,307.96,307.75,307.96,5425.0,291.5231,291.6273,291.4284,291.6273,5425.0
2022-07-13 12:20:00,308.02,308.19,307.75,308.19,15394.0,291.6841,291.8451,291.4284,291.8451,15394.0
2022-07-13 12:25:00,308.24,308.59,308.12,308.55,14084.0,291.8924,292.2239,291.7788,292.186,14084.0
2022-07-13 12:30:00,308.56,308.83,308.3,308.72,22522.0,292.1955,292.4511,291.9493,292.347,22522.0
2022-07-13 12:35:00,308.68,308.85,308.51,308.84,21407.0,292.3091,292.4701,292.1481,292.4606,21407.0
2022-07-13 12:40:00,308.83,308.88,308.5,308.65,23211.0,292.4511,292.4985,292.1386,292.2807,23211.0
2022-07-13 12:45:00,308.68,308.81,308.52,308.77,26615.0,292.3091,292.4322,292.1576,292.3943,26615.0
2022-07-13 12:50:00,308.7,308.97,308.55,308.93,23931.0,292.328,292.5837,292.186,292.5458,23931.0
2022-07-13 12:55:00,308.95,309.08,308.8,309.08,17293.0,292.5648,292.6879,292.4227,292.6879,17293.0
2022-07-13 13:00:00,309.1,309.94,308.87,309.61,49170.0,292.7068,293.5023,292.489,293.1898,49170.0
2022-07-13 13:05:00,309.64,309.79,309.24,309.38,16257.0,293.2182,293.3602,292.8394,292.972,16257.0
2022-07-13 13:10:00,309.38,309.7,309.24,309.67,15343.0,292.972,293.275,292.8394,293.2466,15343.0
2022-07-13 13:15:00,309.76,309.76,308.69,308.79,57923.0,293.3318,293.3318,292.3186,292.4133,57923.0
2022-07-13 13:20:00,308.8,309.13,308.65,309.13,12830.0,292.4227,292.7352,292.2807,292.7352,12830.0
2022-07-13 13:25:00,309.13,309.14,308.75,309.07,13324.0,292.7352,292.7447,292.3754,292.6784,13324.0
2022-07-13 13:30:00,309.03,309.04,308.55,308.78,20365.0,292.6405,292.65,292.186,292.4038,20365.0
2022-07-13 13:35:00,308.76,308.79,308.44,308.44,17468.0,292.3849,292.4133,292.0818,292.0818,17468.0
2022-07-13 13:40:00,308.5,308.89,308.46,308.87,24592.0,292.1386,292.508,292.1008,292.489,24592.0
2022-07-13 13:45:00,308.86,309.21,308.8,309.19,13194.0,292.4796,292.811,292.4227,292.792,13194.0
2022-07-13 13:50:00,309.18,309.25,308.9,308.9,14402.0,292.7826,292.8489,292.5174,292.5174,14402.0
2022-07-13 13:55:00,308.88,309.05,308.71,308.98,17081.0,292.4985,292.6595,292.3375,292.5932,17081.0
2022-07-13 14:00:00,308.65,308.71,307.35,307.36,33586.0,292.2807,292.3375,291.0496,291.0591,33586.0
2022-07-13 14:05:00,307.37,307.99,307.37,307.54,16104.0,291.0686,291.6557,291.0686,291.2296,16104.0
2022-07-13 14:10:00,307.59,308.09,307.51,308.07,28547.0,291.2769,291.7504,291.2011,291.7314,28547.0
2022-07-13 14:15:00,308.05,308.16,307.56,308.12,16734.0,291.7125,291.8167,291.2485,291.7788,16734.0
2022-07-13 14:20:00,308.15,308.49,307.82,308.43,9800.0,291.8072,292.1292,291.4947,292.0724,9800.0
2022-07-13 14:25:00,308.36,308.64,308.05,308.64,9952.0,292.0061,292.2712,291.7125,292.2712,9952.0
2022-07-13 14:30:00,308.64,309.17,308.64,309.12,19738.0,292.2712,292.7731,292.2712,292.7258,19738.0
2022-07-13 14:35:00,309.15,309.3,308.88,309.29,30804.0,292.7542,292.8962,292.4985,292.8867,30804.0
2022-07-13 14:40:00,309.32,309.41,309.1,309.16,17215.0,292.9152,293.0004,292.7068,292.7636,17215.0
2022-07-13 14:45:00,309.06,309.32,308.89,308.91,24306.0,292.6689,292.9152,292.508,292.5269,24306.0
2022-07-13 14:50:00,308.94,309.2,308.82,308.84,14528.0,292.5553,292.8015,292.4417,292.4606,14528.0
2022-07-13 14:55:00,308.81,309.51,308.46,309.49,47889.0,292.4322,293.0951,292.1008,293.0761,47889.0
2022-07-13 15:00:00,309.52,309.55,309.01,309.36,17372.0,293.1045,293.133,292.6216,292.953,17372.0
2022-07-13 15:05:00,309.33,309.37,308.55,308.79,59911.0,292.9246,292.9625,292.186,292.4133,59911.0
2022-07-13 15:10:00,308.74,309.15,308.73,309.04,33508.0,292.3659,292.7542,292.3564,292.65,33508.0
2022-07-13 15:15:00,309.06,309.19,308.86,309.18,32845.0,292.6689,292.792,292.4796,292.7826,32845.0
2022-07-13 15:20:00,309.14,309.28,308.89,309.04,32381.0,292.7447,292.8773,292.508,292.65,32381.0
2022-07-13 15:25:00,308.96,308.99,308.64,308.69,41012.0,292.5742,292.6027,292.2712,292.3186,41012.0
2022-07-13 15:30:00,308.79,308.79,308.04,308.09,47500.0,292.4133,292.4133,291.703,291.7504,47500.0
2022-07-13 15:35:00,308.09,308.54,308.0,308.5,27378.0,291.7504,292.1765,291.6652,292.1386,27378.0
2022-07-13 15:40:00,308.43,308.49,307.96,308.05,30301.0,292.0724,292.1292,291.6273,291.7125,30301.0
2022-07-13 15:45:00,308.01,308.12,307.82,308.09,30500.0,291.6746,291.7788,291.4947,291.7504,30500.0
2022-07-13 15:50:00,308.06,308.32,307.75,308.14,92071.0,291.722,291.9682,291.4284,291.7977,92071.0
2022-07-13 15:55:00,308.17,308.45,307.69,307.7,110316.0,291.8261,292.0913,291.3716,291.3811,110316.0
2022-07-14 09:30:00,302.67,303.12,302.46,302.7,112267.0,286.6178,287.044,286.419,286.6462,112267.0
2022-07-14 09:35:00,302.73,302.9,301.96,302.07,67894.0,286.6747,286.8356,285.9455,286.0497,67894.0
2022-07-14 09:40:00,302.0,302.02,301.55,301.77,52687.0,285.9834,286.0023,285.5572,285.7656,52687.0
2022-07-14 09:45:00,301.72,302.52,301.69,302.38,58338.0,285.7182,286.4758,285.6898,286.3432,58338.0
2022-07-14 09:50:00,302.28,303.02,302.13,302.63,33816.0,286.2485,286.9493,286.1065,286.58,33816.0
2022-07-14 09:55:00,302.75,302.84,302.25,302.27,14973.0,286.6936,286.7788,286.2201,286.2391,14973.0
2022-07-14 10:00:00,302.24,302.27,301.59,301.59,37763.0,286.2106,286.2391,285.5951,285.5951,37763.0
2022-07-14 10:05:00,301.65,301.83,301.61,301.74,19240.0,285.6519,285.8224,285.6141,285.7372,19240.0
2022-07-14 10:10:00,301.73,301.88,301.47,301.82,39911.0,285.7277,285.8697,285.4815,285.8129,39911.0
2022-07-14 10:15:00,301.76,301.97,301.63,301.79,15838.0,285.7561,285.955,285.633,285.7845,15838.0
2022-07-14 10:20:00,301.84,302.14,301.76,302.14,16490.0,285.8319,286.1159,285.7561,286.1159,16490.0
2022-07-14 10:25:00,301.99,302.38,301.95,302.08,20611.0,285.9739,286.3432,285.936,286.0591,20611.0
2022-07-14 10:30:00,302.27,302.46,301.89,301.93,27649.0,286.2391,286.419,285.8792,285.9171,27649.0
2022-07-14 10:35:00,301.92,302.12,301.6,302.09,35626.0,285.9076,286.097,285.6046,286.0686,35626.0
2022-07-14 10:40:00,302.03,302.33,302.02,302.02,32589.0,286.0118,286.2959,286.0023,286.0023,32589.0
2022-07-14 10:45:00,301.97,302.23,301.81,302.23,8954.0,285.955,286.2012,285.8034,286.2012,8954.0
2022-07-14 10:50:00,302.16,302.66,301.96,302.66,22422.0,286.1349,286.6084,285.9455,286.6084,22422.0
2022-07-14 10:55:00,302.54,302.54,301.91,302.1,18071.0,286.4947,286.4947,285.8981,286.0781,18071.0
2022-07-14 11:00:00,302.12,302.9,302.11,302.53,51534.0,286.097,286.8356,286.0875,286.4853,51534.0
2022-07-14 11:05:00,302.43,302.95,302.35,302.93,13240.0,286.3906,286.883,286.3148,286.864,13240.0
2022-07-14 11:10:00,302.92,303.08,302.59,302.71,22275.0,286.8546,287.0061,286.5421,286.6557,22275.0
2022-07-14 11:15:00,302.67,303.21,302.41,303.18,23814.0,286.6178,287.1292,286.3716,287.1008,23814.0
2022-07-14 11:20:00,303.18,303.69,302.98,303.39,40246.0,287.1008,287.5837,286.9114,287.2997,40246.0
2022-07-14 11:25:00,303.36,303.62,303.23,303.51,23882.0,287.2712,287.5175,287.1481,287.4133,23882.0
2022-07-14 11:30:00,303.54,303.71,303.27,303.39,26348.0,287.4417,287.6027,287.186,287.2997,26348.0
2022-07-14 11:35:00,303.33,303.69,303.08,303.59,25846.0,287.2428,287.5837,287.0061,287.489,25846.0
2022-07-14 11:40:00,303.6,304.98,303.6,304.63,58074.0,287.4985,288.8053,287.4985,288.4739,58074.0
2022-07-14 11:45:00,304.62,304.68,304.43,304.46,28676.0,288.4644,288.5212,288.2845,288.3129,28676.0
2022-07-14 11:50:00,304.48,304.69,304.34,304.36,12118.0,288.3318,288.5307,288.1993,288.2182,12118.0
2022-07-14 11:55:00,304.37,304.78,304.31,304.61,21501.0,288.2277,288.6159,288.1709,288.455,21501.0
2022-07-14 12:00:00,304.7,304.76,304.52,304.65,11492.0,288.5402,288.597,288.3697,288.4928,11492.0
2022-07-14 12:05:00,304.63,304.63,304.25,304.35,23224.0,288.4739,288.4739,288.114,288.2087,23224.0
2022-07-14 12:10:00,304.35,304.5,304.29,304.5,20001.0,288.2087,288.3508,288.1519,288.3508,20001.0
2022-07-14 12:15:00,304.63,304.77,304.22,304.47,32237.0,288.4739,288.6065,288.0856,288.3224,32237.0
2022-07-14 12:20:00,304.46,304.72,304.3,304.3,12289.0,288.3129,288.5591,288.1614,288.1614,12289.0
2022-07-14 12:25:00,304.24,304.24,303.57,303.62,13975.0,288.1046,288.1046,287.4701,287.5175,13975.0
2022-07-14 12:30:00,303.66,304.08,303.66,303.92,11106.0,287.5553,287.9531,287.5553,287.8015,11106.0
2022-07-14 12:35:00,303.84,303.96,303.7,303.86,8257.0,287.7258,287.8394,287.5932,287.7447,8257.0
2022-07-14 12:40:00,303.9,303.9,303.47,303.65,13325.0,287.7826,287.7826,287.3754,287.5459,13325.0
2022-07-14 12:45:00,303.73,303.73,302.87,302.88,33838.0,287.6216,287.6216,286.8072,286.8167,33838.0
2022-07-14 12:50:00,302.88,303.37,302.82,303.37,26095.0,286.8167,287.2807,286.7599,287.2807,26095.0
2022-07-14 12:55:00,303.27,303.46,303.13,303.43,6939.0,287.186,287.3659,287.0534,287.3375,6939.0
2022-07-14 13:00:00,303.46,303.5,303.03,303.18,12059.0,287.3659,287.4038,286.9587,287.1008,12059.0
2022-07-14 13:05:00,303.11,303.46,302.91,303.46,12052.0,287.0345,287.3659,286.8451,287.3659,12052.0
2022-07-14 13:10:00,303.26,303.37,303.07,303.35,12873.0,287.1765,287.2807,286.9966,287.2618,12873.0
2022-07-14 13:15:00,303.42,304.06,303.24,303.89,45136.0,287.3281,287.9341,287.1576,287.7731,45136.0
2022-07-14 13:20:00,303.98,304.15,303.87,303.87,15810.0,287.8584,288.0193,287.7542,287.7542,15810.0
2022-07-14 13:25:00,303.88,304.27,303.82,304.19,9690.0,287.7637,288.133,287.7068,288.0572,9690.0
2022-07-14 13:30:00,304.14,304.19,303.61,303.63,18408.0,288.0099,288.0572,287.508,287.5269,18408.0
2022-07-14 13:35:00,303.67,304.15,303.65,304.07,6173.0,287.5648,288.0193,287.5459,287.9436,6173.0
2022-07-14 13:40:00,304.08,304.46,304.08,304.36,10286.0,287.9531,288.3129,287.9531,288.2182,10286.0
2022-07-14 13:45:00,304.34,304.45,304.2,304.38,19815.0,288.1993,288.3034,288.0667,288.2371,19815.0
2022-07-14 13:50:00,304.38,304.58,303.95,304.25,38410.0,288.2371,288.4265,287.83,288.114,38410.0
2022-07-14 13:55:00,304.27,304.65,304.27,304.56,8086.0,288.133,288.4928,288.133,288.4076,8086.0
2022-07-14 14:00:00,304.57,304.99,304.52,304.87,16786.0,288.4171,288.8148,288.3697,288.7012,16786.0
2022-07-14 14:05:00,304.87,305.25,304.86,305.09,19704.0,288.7012,289.061,288.6917,288.9095,19704.0
2022-07-14 14:10:00,304.94,305.02,304.7,304.97,15761.0,288.7674,288.8432,288.5402,288.7959,15761.0
2022-07-14 14:15:00,304.96,305.75,304.86,305.62,39419.0,288.7864,289.5345,288.6917,289.4114,39419.0
2022-07-14 14:20:00,305.73,306.17,305.73,306.0,52765.0,289.5156,289.9322,289.5156,289.7712,52765.0
2022-07-14 14:25:00,305.93,306.25,305.81,306.19,21919.0,289.7049,290.008,289.5913,289.9512,21919.0
2022-07-14 14:30:00,306.13,306.37,306.04,306.26,20098.0,289.8943,290.1216,289.8091,290.0174,20098.0
2022-07-14 14:35:00,306.29,306.65,306.29,306.61,21094.0,290.0459,290.3868,290.0459,290.3489,21094.0
2022-07-14 14:40:00,306.6,306.67,305.92,305.99,37550.0,290.3394,290.4057,289.6955,289.7618,37550.0
2022-07-14 14:45:00,306.01,306.1,305.77,306.09,12281.0,289.7807,289.8659,289.5534,289.8565,12281.0
2022-07-14 14:50:00,306.11,306.13,305.78,305.8,2726.0,289.8754,289.8943,289.5629,289.5818,2726.0
2022-07-14 14:55:00,305.86,306.31,305.84,306.17,9426.0,289.6387,290.0648,289.6197,289.9322,9426.0
2022-07-14 15:00:00,306.24,306.41,306.09,306.11,6837.0,289.9985,290.1595,289.8565,289.8754,6837.0
2022-07-14 15:05:00,306.07,306.11,305.67,305.78,22835.0,289.8375,289.8754,289.4587,289.5629,22835.0
2022-07-14 15:10:00,305.85,306.34,305.78,306.31,25018.0,289.6292,290.0932,289.5629,290.0648,25018.0
2022-07-14 15:15:00,306.21,306.34,305.89,306.14,22191.0,289.9701,290.0932,289.6671,289.9038,22191.0
2022-07-14 15:20:00,306.19,306.66,306.19,306.57,21033.0,289.9512,290.3962,289.9512,290.311,21033.0
2022-07-14 15:25:00,306.66,306.75,306.48,306.74,13259.0,290.3962,290.4815,290.2258,290.472,13259.0
2022-07-14 15:30:00,306.73,306.78,306.49,306.53,15610.0,290.4625,290.5099,290.2352,290.2731,15610.0
2022-07-14 15:35:00,306.38,306.43,306.03,306.13,35755.0,290.1311,290.1784,289.7996,289.8943,35755.0
2022-07-14 15:40:00,306.11,306.41,306.0,306.3,9399.0,289.8754,290.1595,289.7712,290.0553,9399.0
2022-07-14 15:45:00,306.29,306.45,306.04,306.26,22360.0,290.0459,290.1974,289.8091,290.0174,22360.0
2022-07-14 15:50:00,306.27,306.7,306.27,306.48,34179.0,290.0269,290.4341,290.0269,290.2258,34179.0
2022-07-14 15:55:00,306.47,306.86,306.15,306.38,92476.0,290.2163,290.5856,289.9133,290.1311,92476.0
2022-07-15 09:30:00,310.81,311.19,310.21,310.21,138316.0,294.4471,294.8071,293.8787,293.8787,138316.0
2022-07-15 09:35:00,310.27,310.6,309.66,309.89,39314.0,293.9355,294.2481,293.3576,293.5755,39314.0
2022-07-15 09:40:00,309.9,310.05,309.59,309.85,55278.0,293.585,293.7271,293.2913,293.5376,55278.0
2022-07-15 09:45:00,309.82,310.01,309.38,309.86,45132.0,293.5092,293.6892,293.0924,293.5471,45132.0
2022-07-15 09:50:00,309.88,309.95,309.21,309.32,50957.0,293.566,293.6324,292.9313,293.0355,50957.0
2022-07-15 09:55:00,309.34,309.94,309.15,309.6,53160.0,293.0545,293.6229,292.8745,293.3008,53160.0
2022-07-15 10:00:00,309.87,311.66,309.68,310.69,208475.0,293.5566,295.2523,293.3766,294.3334,208475.0
2022-07-15 10:05:00,310.7,310.96,310.31,310.95,18295.0,294.3429,294.5892,293.9734,294.5797,18295.0
2022-07-15 10:10:00,310.94,311.35,310.75,311.19,36473.0,294.5702,294.9586,294.3902,294.8071,36473.0
2022-07-15 10:15:00,311.16,311.52,311.05,311.52,57090.0,294.7787,295.1197,294.6744,295.1197,57090.0
2022-07-15 10:20:00,311.55,311.77,311.01,311.71,20181.0,295.1481,295.3565,294.6365,295.2997,20181.0
2022-07-15 10:25:00,311.81,312.35,311.47,312.25,31571.0,295.3944,295.906,295.0723,295.8113,31571.0
2022-07-15 10:30:00,312.31,312.4,312.17,312.29,12607.0,295.8681,295.9534,295.7355,295.8492,12607.0
2022-07-15 10:35:00,312.32,312.42,311.84,311.84,24225.0,295.8776,295.9723,295.4229,295.4229,24225.0
2022-07-15 10:40:00,311.88,312.04,311.77,311.81,21703.0,295.4607,295.6123,295.3565,295.3944,21703.0
2022-07-15 10:45:00,311.77,311.92,311.57,311.66,18886.0,295.3565,295.4986,295.1671,295.2523,18886.0
2022-07-15 10:50:00,311.8,311.83,311.63,311.82,8045.0,295.385,295.4134,295.2239,295.4039,8045.0
2022-07-15 10:55:00,311.8,312.09,311.75,311.95,13898.0,295.385,295.6597,295.3376,295.5271,13898.0
2022-07-15 11:00:00,311.94,312.17,311.86,311.97,9306.0,295.5176,295.7355,295.4418,295.546,9306.0
2022-07-15 11:05:00,312.16,312.65,312.05,312.58,28604.0,295.726,296.1902,295.6218,296.1239,28604.0
2022-07-15 11:10:00,312.62,312.62,312.39,312.57,21326.0,296.1618,296.1618,295.9439,296.1144,21326.0
2022-07-15 11:15:00,312.56,312.73,312.43,312.46,27673.0,296.1049,296.266,295.9818,296.0102,27673.0
2022-07-15 11:20:00,312.5,312.78,312.49,312.52,20585.0,296.0481,296.3134,296.0386,296.0671,20585.0
2022-07-15 11:25:00,312.51,312.54,312.3,312.41,25327.0,296.0576,296.086,295.8586,295.9628,25327.0
2022-07-15 11:30:00,312.42,312.51,312.11,312.23,16376.0,295.9723,296.0576,295.6786,295.7923,16376.0
2022-07-15 11:35:00,312.21,312.47,312.1,312.37,11355.0,295.7734,296.0197,295.6692,295.925,11355.0
2022-07-15 11:40:00,312.3,312.44,312.21,312.37,14303.0,295.8586,295.9913,295.7734,295.925,14303.0
2022-07-15 11:45:00,312.31,312.52,312.19,312.3,13627.0,295.8681,296.0671,295.7544,295.8586,13627.0
2022-07-15 11:50:00,312.29,312.32,312.14,312.15,10022.0,295.8492,295.8776,295.7071,295.7165,10022.0
2022-07-15 11:55:00,312.06,312.17,311.86,311.87,16768.0,295.6313,295.7355,295.4418,295.4513,16768.0
2022-07-15 12:00:00,311.84,312.18,311.8,312.11,29510.0,295.4229,295.745,295.385,295.6786,29510.0
2022-07-15 12:05:00,312.09,312.16,311.77,311.77,34346.0,295.6597,295.726,295.3565,295.3565,34346.0
2022-07-15 12:10:00,311.72,311.86,311.55,311.78,15766.0,295.3092,295.4418,295.1481,295.366,15766.0
2022-07-15 12:15:00,311.71,311.98,311.63,311.95,20784.0,295.2997,295.5555,295.2239,295.5271,20784.0
2022-07-15 12:20:00,312.03,312.03,311.74,311.74,14674.0,295.6029,295.6029,295.3281,295.3281,14674.0
2022-07-15 12:25:00,311.72,311.8,311.58,311.71,9521.0,295.3092,295.385,295.1765,295.2997,9521.0
2022-07-15 12:30:00,311.7,311.79,311.37,311.51,31218.0,295.2902,295.3755,294.9776,295.1102,31218.0
2022-07-15 12:35:00,311.54,311.65,311.42,311.52,13893.0,295.1386,295.2429,295.025,295.1197,13893.0
2022-07-15 12:40:00,311.5,311.71,311.33,311.67,16277.0,295.1008,295.2997,294.9397,295.2618,16277.0
2022-07-15 12:45:00,311.59,311.81,311.55,311.8,8127.0,295.186,295.3944,295.1481,295.385,8127.0
2022-07-15 12:50:00,311.82,311.82,311.47,311.57,16502.0,295.4039,295.4039,295.0723,295.1671,16502.0
2022-07-15 12:55:00,311.56,311.64,311.47,311.62,21174.0,295.1576,295.2334,295.0723,295.2144,21174.0
2022-07-15 13:00:00,311.72,311.89,311.66,311.76,16803.0,295.3092,295.4702,295.2523,295.3471,16803.0
2022-07-15 13:05:00,311.83,312.0,311.83,311.99,5312.0,295.4134,295.5744,295.4134,295.565,5312.0
2022-07-15 13:10:00,312.01,312.08,311.95,312.06,12802.0,295.5839,295.6502,295.5271,295.6313,12802.0
2022-07-15 13:15:00,311.97,312.12,311.95,312.05,16520.0,295.546,295.6881,295.5271,295.6218,16520.0
2022-07-15 13:20:00,312.0,312.08,311.89,312.07,21193.0,295.5744,295.6502,295.4702,295.6407,21193.0
2022-07-15 13:25:00,312.1,312.45,312.09,312.45,6169.0,295.6692,296.0007,295.6597,296.0007,6169.0
2022-07-15 13:30:00,312.41,312.61,312.34,312.56,18074.0,295.9628,296.1523,295.8965,296.1049,18074.0
2022-07-15 13:35:00,312.54,312.57,312.41,312.52,16002.0,296.086,296.1144,295.9628,296.0671,16002.0
2022-07-15 13:40:00,312.53,312.53,312.33,312.33,10166.0,296.0765,296.0765,295.8871,295.8871,10166.0
2022-07-15 13:45:00,312.35,312.45,312.23,312.24,7464.0,295.906,296.0007,295.7923,295.8018,7464.0
2022-07-15 13:50:00,312.22,312.22,311.66,311.66,35067.0,295.7828,295.7828,295.2523,295.2523,35067.0
2022-07-15 13:55:00,311.64,311.93,311.64,311.93,11187.0,295.2334,295.5081,295.2334,295.5081,11187.0
2022-07-15 14:00:00,311.95,311.97,311.69,311.74,13921.0,295.5271,295.546,295.2807,295.3281,13921.0
2022-07-15 14:05:00,311.75,311.96,311.74,311.95,10570.0,295.3376,295.5365,295.3281,295.5271,10570.0
2022-07-15 14:10:00,312.05,312.1,311.93,312.05,8211.0,295.6218,295.6692,295.5081,295.6218,8211.0
2022-07-15 14:15:00,312.12,312.18,312.04,312.17,2315.0,295.6881,295.745,295.6123,295.7355,2315.0
2022-07-15 14:20:00,312.18,312.19,311.81,312.02,14149.0,295.745,295.7544,295.3944,295.5934,14149.0
2022-07-15 14:25:00,312.07,312.09,311.82,312.08,22492.0,295.6407,295.6597,295.4039,295.6502,22492.0
2022-07-15 14:30:00,312.12,312.13,311.95,312.03,7509.0,295.6881,295.6976,295.5271,295.6029,7509.0
2022-07-15 14:35:00,312.02,312.03,311.9,311.97,8550.0,295.5934,295.6029,295.4797,295.546,8550.0
2022-07-15 14:40:00,311.95,312.15,311.95,312.15,5716.0,295.5271,295.7165,295.5271,295.7165,5716.0
2022-07-15 14:45:00,312.17,312.36,312.17,312.35,7592.0,295.7355,295.9155,295.7355,295.906,7592.0
2022-07-15 14:50:00,312.3,312.31,312.15,312.16,10124.0,295.8586,295.8681,295.7165,295.726,10124.0
2022-07-15 14:55:00,312.19,312.24,312.03,312.1,7097.0,295.7544,295.8018,295.6029,295.6692,7097.0
2022-07-15 15:00:00,312.04,312.12,311.91,312.07,16935.0,295.6123,295.6881,295.4892,295.6407,16935.0
2022-07-15 15:05:00,312.13,312.23,312.1,312.21,4479.0,295.6976,295.7923,295.6692,295.7734,4479.0
2022-07-15 15:10:00,312.15,312.25,312.0,312.0,8088.0,295.7165,295.8113,295.5744,295.5744,8088.0
2022-07-15 15:15:00,312.04,312.19,311.99,312.0,4587.0,295.6123,295.7544,295.565,295.5744,4587.0
2022-07-15 15:20:00,312.02,312.18,311.88,311.95,14332.0,295.5934,295.745,295.4607,295.5271,14332.0
2022-07-15 15:25:00,311.86,312.0,311.85,311.87,20556.0,295.4418,295.5744,295.4323,295.4513,20556.0
2022-07-15 15:30:00,311.85,311.88,311.55,311.67,52485.0,295.4323,295.4607,295.1481,295.2618,52485.0
2022-07-15 15:35:00,311.77,311.89,311.52,311.68,57604.0,295.3565,295.4702,295.1197,295.2713,57604.0
2022-07-15 15:40:00,311.67,312.12,311.65,312.11,16020.0,295.2618,295.6881,295.2429,295.6786,16020.0
2022-07-15 15:45:00,312.11,312.17,311.82,311.84,20687.0,295.6786,295.7355,295.4039,295.4229,20687.0
2022-07-15 15:50:00,311.88,312.21,311.67,312.19,93192.0,295.4607,295.7734,295.2618,295.7544,93192.0
2022-07-15 15:55:00,312.2,312.78,312.2,312.69,159501.0,295.7639,296.3134,295.7639,296.2281,159501.0
2022-07-18 09:30:00,315.76,316.35,315.53,315.77,212027.0,299.1365,299.6954,298.9186,299.146,212027.0
2022-07-18 09:35:00,315.78,316.07,315.64,315.82,72548.0,299.1554,299.4302,299.0228,299.1933,72548.0
2022-07-18 09:40:00,315.87,316.19,315.55,316.17,37091.0,299.2407,299.5438,298.9375,299.5249,37091.0
2022-07-18 09:45:00,316.19,316.31,315.59,315.61,52912.0,299.5438,299.6575,298.9754,298.9944,52912.0
2022-07-18 09:50:00,315.62,315.7,315.31,315.35,23103.0,299.0039,299.0796,298.7102,298.7481,23103.0
2022-07-18 09:55:00,315.28,315.52,314.77,314.86,28573.0,298.6818,298.9091,298.1986,298.2839,28573.0
2022-07-18 10:00:00,314.88,314.98,314.62,314.87,20928.0,298.3028,298.3975,298.0565,298.2933,20928.0
2022-07-18 10:05:00,314.84,314.9,314.66,314.76,10312.0,298.2649,298.3218,298.0944,298.1891,10312.0
2022-07-18 10:10:00,314.77,314.79,314.23,314.62,23344.0,298.1986,298.2175,297.687,298.0565,23344.0
2022-07-18 10:15:00,314.65,314.75,314.43,314.56,20689.0,298.0849,298.1797,297.8765,297.9997,20689.0
2022-07-18 10:20:00,314.66,314.78,314.56,314.74,24321.0,298.0944,298.2081,297.9997,298.1702,24321.0
2022-07-18 10:25:00,314.72,314.76,314.43,314.56,10314.0,298.1512,298.1891,297.8765,297.9997,10314.0
2022-07-18 10:30:00,314.51,314.85,314.43,314.73,22371.0,297.9523,298.2744,297.8765,298.1607,22371.0
2022-07-18 10:35:00,314.75,314.91,314.41,314.55,17138.0,298.1797,298.3312,297.8576,297.9902,17138.0
2022-07-18 10:40:00,314.62,314.77,314.54,314.54,9980.0,298.0565,298.1986,297.9807,297.9807,9980.0
2022-07-18 10:45:00,314.55,314.58,314.29,314.49,21731.0,297.9902,298.0186,297.7439,297.9333,21731.0
2022-07-18 10:50:00,314.49,314.62,314.48,314.6,13565.0,297.9333,298.0565,297.9239,298.0375,13565.0
2022-07-18 10:55:00,314.56,314.77,314.46,314.63,16535.0,297.9997,298.1986,297.9049,298.066,16535.0
2022-07-18 11:00:00,314.62,314.63,314.31,314.44,29486.0,298.0565,298.066,297.7628,297.886,29486.0
2022-07-18 11:05:00,314.42,314.48,314.11,314.2,8578.0,297.867,297.9239,297.5733,297.6586,8578.0
2022-07-18 11:10:00,314.19,314.29,314.12,314.15,11251.0,297.6491,297.7439,297.5828,297.6112,11251.0
2022-07-18 11:15:00,314.17,314.17,313.99,314.15,5649.0,297.6302,297.6302,297.4597,297.6112,5649.0
2022-07-18 11:20:00,314.15,314.27,314.12,314.27,16333.0,297.6112,297.7249,297.5828,297.7249,16333.0
2022-07-18 11:25:00,314.26,314.28,314.17,314.23,2940.0,297.7154,297.7344,297.6302,297.687,2940.0
2022-07-18 11:30:00,314.2,314.44,314.05,314.26,7954.0,297.6586,297.886,297.5165,297.7154,7954.0
2022-07-18 11:35:00,314.31,314.48,314.3,314.43,8238.0,297.7628,297.9239,297.7533,297.8765,8238.0
2022-07-18 11:40:00,314.43,314.75,314.43,314.75,10299.0,297.8765,298.1797,297.8765,298.1797,10299.0
2022-07-18 11:45:00,314.74,314.78,314.52,314.55,33870.0,298.1702,298.2081,297.9618,297.9902,33870.0
2022-07-18 11:50:00,314.58,314.69,314.5,314.67,9863.0,298.0186,298.1228,297.9428,298.1039,9863.0
2022-07-18 11:55:00,314.62,314.81,314.62,314.74,9461.0,298.0565,298.2365,298.0565,298.1702,9461.0
2022-07-18 12:00:00,314.76,314.76,314.41,314.48,6433.0,298.1891,298.1891,297.8576,297.9239,6433.0
2022-07-18 12:05:00,314.44,314.51,314.2,314.24,19694.0,297.886,297.9523,297.6586,297.6965,19694.0
2022-07-18 12:10:00,314.27,314.44,314.23,314.41,7184.0,297.7249,297.886,297.687,297.8576,7184.0
2022-07-18 12:15:00,314.39,314.39,314.11,314.14,8272.0,297.8386,297.8386,297.5733,297.6018,8272.0
2022-07-18 12:20:00,314.2,314.33,314.14,314.33,1400.0,297.6586,297.7818,297.6018,297.7818,1400.0
2022-07-18 12:25:00,314.29,314.29,314.13,314.13,4038.0,297.7439,297.7439,297.5923,297.5923,4038.0
2022-07-18 12:30:00,314.16,314.28,314.14,314.28,6379.0,297.6207,297.7344,297.6018,297.7344,6379.0
2022-07-18 12:35:00,314.26,314.46,314.26,314.42,6190.0,297.7154,297.9049,297.7154,297.867,6190.0
2022-07-18 12:40:00,314.41,314.42,314.25,314.25,3300.0,297.8576,297.867,297.706,297.706,3300.0
2022-07-18 12:45:00,314.23,314.23,314.09,314.1,2380.0,297.687,297.687,297.5544,297.5639,2380.0
2022-07-18 12:50:00,314.09,314.09,313.76,313.79,12434.0,297.5544,297.5544,297.2418,297.2702,12434.0
2022-07-18 12:55:00,313.72,313.72,313.38,313.45,11409.0,297.2039,297.2039,296.8818,296.9481,11409.0
2022-07-18 13:00:00,313.46,313.59,313.44,313.59,9811.0,296.9576,297.0807,296.9386,297.0807,9811.0
2022-07-18 13:05:00,313.57,313.62,313.52,313.55,12238.0,297.0618,297.1091,297.0144,297.0428,12238.0
2022-07-18 13:10:00,313.49,313.62,313.41,313.59,7253.0,296.986,297.1091,296.9102,297.0807,7253.0
2022-07-18 13:15:00,313.6,313.61,313.25,313.25,9465.0,297.0902,297.0997,296.7586,296.7586,9465.0
2022-07-18 13:20:00,313.25,313.41,313.15,313.41,6925.0,296.7586,296.9102,296.6639,296.9102,6925.0
2022-07-18 13:25:00,313.45,313.67,313.44,313.64,6268.0,296.9481,297.1565,296.9386,297.1281,6268.0
2022-07-18 13:30:00,313.41,313.46,313.22,313.29,27578.0,296.9102,296.9576,296.7302,296.7965,27578.0
2022-07-18 13:35:00,313.25,313.38,313.02,313.23,13340.0,296.7586,296.8818,296.5407,296.7397,13340.0
2022-07-18 13:40:00,313.23,313.33,313.1,313.16,13567.0,296.7397,296.8344,296.6165,296.6734,13567.0
2022-07-18 13:45:00,313.16,313.33,312.85,312.96,18898.0,296.6734,296.8344,296.3797,296.4839,18898.0
2022-07-18 13:50:00,312.94,313.19,312.94,313.11,9329.0,296.4649,296.7018,296.4649,296.626,9329.0
2022-07-18 13:55:00,313.12,313.13,312.34,312.43,87666.0,296.6355,296.6449,295.8965,295.9818,87666.0
2022-07-18 14:00:00,312.37,312.57,312.3,312.52,16506.0,295.925,296.1144,295.8586,296.0671,16506.0
2022-07-18 14:05:00,312.51,312.63,312.43,312.56,8199.0,296.0576,296.1713,295.9818,296.1049,8199.0
2022-07-18 14:10:00,312.51,312.63,312.34,312.53,4534.0,296.0576,296.1713,295.8965,296.0765,4534.0
2022-07-18 14:15:00,312.59,312.79,312.56,312.76,12849.0,296.1334,296.3228,296.1049,296.2944,12849.0
2022-07-18 14:20:00,312.81,312.88,312.51,312.52,7937.0,296.3418,296.4081,296.0576,296.0671,7937.0
2022-07-18 14:25:00,312.46,312.48,312.05,312.11,21466.0,296.0102,296.0292,295.6218,295.6786,21466.0
2022-07-18 14:30:00,312.16,312.31,312.02,312.3,10230.0,295.726,295.8681,295.5934,295.8586,10230.0
2022-07-18 14:35:00,312.31,312.59,312.25,312.42,14027.0,295.8681,296.1334,295.8113,295.9723,14027.0
2022-07-18 14:40:00,312.43,312.43,311.83,311.87,16022.0,295.9818,295.9818,295.4134,295.4513,16022.0
2022-07-18 14:45:00,311.91,312.1,311.79,311.96,14042.0,295.4892,295.6692,295.3755,295.5365,14042.0
2022-07-18 14:50:00,312.01,312.01,311.61,311.74,18126.0,295.5839,295.5839,295.205,295.3281,18126.0
2022-07-18 14:55:00,311.75,311.82,311.55,311.62,17448.0,295.3376,295.4039,295.1481,295.2144,17448.0
2022-07-18 15:00:00,311.69,311.89,311.57,311.69,19654.0,295.2807,295.4702,295.1671,295.2807,19654.0
2022-07-18 15:05:00,311.71,312.23,311.71,312.16,41090.0,295.2997,295.7923,295.2997,295.726,41090.0
2022-07-18 15:10:00,312.17,312.17,311.68,311.99,15328.0,295.7355,295.7355,295.2713,295.565,15328.0
2022-07-18 15:15:00,312.01,312.26,311.94,312.2,21272.0,295.5839,295.8207,295.5176,295.7639,21272.0
2022-07-18 15:20:00,312.25,312.28,311.84,311.9,12752.0,295.8113,295.8397,295.4229,295.4797,12752.0
2022-07-18 15:25:00,311.9,311.97,311.34,311.34,32277.0,295.4797,295.546,294.9492,294.9492,32277.0
2022-07-18 15:30:00,311.36,311.39,310.81,310.97,39547.0,294.9681,294.9965,294.4471,294.5987,39547.0
2022-07-18 15:35:00,310.92,311.06,310.25,310.38,28869.0,294.5513,294.6839,293.9166,294.0397,28869.0
2022-07-18 15:40:00,310.36,310.55,310.25,310.35,34610.0,294.0208,294.2008,293.9166,294.0113,34610.0
2022-07-18 15:45:00,310.32,310.32,309.79,309.81,55216.0,293.9829,293.9829,293.4808,293.4997,55216.0
2022-07-18 15:50:00,309.82,310.56,309.73,310.5,57103.0,293.5092,294.2102,293.4239,294.1534,57103.0
2022-07-18 15:55:00,310.49,310.9,310.32,310.65,83062.0,294.1439,294.5323,293.9829,294.2955,83062.0
2022-07-19 09:30:00,313.07,313.27,312.66,313.04,75471.0,296.5881,296.7776,296.1997,296.5597,75471.0
2022-07-19 09:35:00,313.07,313.5,313.02,313.31,72378.0,296.5881,296.9955,296.5407,296.8155,72378.0
2022-07-19 09:40:00,313.32,313.53,312.91,313.03,58258.0,296.8249,297.0239,296.4365,296.5502,58258.0
2022-07-19 09:45:00,313.13,313.21,312.85,313.12,25881.0,296.6449,296.7207,296.3797,296.6355,25881.0
2022-07-19 09:50:00,313.08,313.43,313.02,313.16,26960.0,296.5976,296.9291,296.5407,296.6734,26960.0
2022-07-19 09:55:00,313.17,313.94,313.05,313.93,173355.0,296.6828,297.4123,296.5692,297.4028,173355.0
2022-07-19 10:00:00,313.95,314.12,313.82,314.12,23730.0,297.4218,297.5828,297.2986,297.5828,23730.0
2022-07-19 10:05:00,314.08,314.22,313.76,314.21,24219.0,297.5449,297.6776,297.2418,297.6681,24219.0
2022-07-19 10:10:00,314.23,314.67,314.09,314.47,46033.0,297.687,298.1039,297.5544,297.9144,46033.0
2022-07-19 10:15:00,314.45,314.63,314.26,314.42,28810.0,297.8954,298.066,297.7154,297.867,28810.0
2022-07-19 10:20:00,314.44,314.98,314.42,314.77,15520.0,297.886,298.3975,297.867,298.1986,15520.0
2022-07-19 10:25:00,314.78,315.15,314.78,315.04,25595.0,298.2081,298.5586,298.2081,298.4544,25595.0
2022-07-19 10:30:00,315.06,315.23,315.01,315.04,20375.0,298.4733,298.6344,298.426,298.4544,20375.0
2022-07-19 10:35:00,315.0,315.09,314.81,315.02,16558.0,298.4165,298.5018,298.2365,298.4354,16558.0
2022-07-19 10:40:00,315.04,315.13,314.91,315.09,17032.0,298.4544,298.5396,298.3312,298.5018,17032.0
2022-07-19 10:45:00,315.14,315.4,315.05,315.4,14981.0,298.5491,298.7954,298.4639,298.7954,14981.0
2022-07-19 10:50:00,315.39,315.65,315.37,315.42,16927.0,298.786,299.0323,298.767,298.8144,16927.0
2022-07-19 10:55:00,315.41,315.44,315.21,315.41,36989.0,298.8049,298.8333,298.6154,298.8049,36989.0
2022-07-19 11:00:00,315.41,315.86,315.41,315.77,10085.0,298.8049,299.2312,298.8049,299.146,10085.0
2022-07-19 11:05:00,315.75,316.0,315.74,315.86,12457.0,299.127,299.3638,299.1175,299.2312,12457.0
2022-07-19 11:10:00,315.9,315.94,315.67,315.83,11685.0,299.2691,299.307,299.0512,299.2028,11685.0
2022-07-19 11:15:00,315.83,315.9,315.48,315.49,14654.0,299.2028,299.2691,298.8712,298.8807,14654.0
2022-07-19 11:20:00,315.53,315.54,315.41,315.51,52886.0,298.9186,298.9281,298.8049,298.8996,52886.0
2022-07-19 11:25:00,315.5,315.82,315.5,315.8,8702.0,298.8902,299.1933,298.8902,299.1744,8702.0
2022-07-19 11:30:00,315.77,316.28,315.77,316.13,209977.0,299.146,299.6291,299.146,299.487,209977.0
2022-07-19 11:35:00,316.08,316.17,315.73,315.77,23392.0,299.4396,299.5249,299.1081,299.146,23392.0
2022-07-19 11:40:00,315.77,315.77,315.46,315.56,25822.0,299.146,299.146,298.8523,298.947,25822.0
2022-07-19 11:45:00,315.6,315.65,315.47,315.47,12404.0,298.9849,299.0323,298.8617,298.8617,12404.0
2022-07-19 11:50:00,315.51,315.8,315.51,315.77,5277.0,298.8996,299.1744,298.8996,299.146,5277.0
2022-07-19 11:55:00,315.79,315.98,315.78,315.97,4891.0,299.1649,299.3449,299.1554,299.3354,4891.0
2022-07-19 12:00:00,315.94,316.0,315.52,315.56,22068.0,299.307,299.3638,298.9091,298.947,22068.0
2022-07-19 12:05:00,315.55,315.56,315.33,315.49,17733.0,298.9375,298.947,298.7291,298.8807,17733.0
2022-07-19 12:10:00,315.53,315.72,315.53,315.58,6529.0,298.9186,299.0986,298.9186,298.966,6529.0
2022-07-19 12:15:00,315.64,315.64,315.41,315.58,11390.0,299.0228,299.0228,298.8049,298.966,11390.0
2022-07-19 12:20:00,315.57,315.95,315.56,315.95,9974.0,298.9565,299.3165,298.947,299.3165,9974.0
2022-07-19 12:25:00,315.94,316.14,315.9,316.06,40829.0,299.307,299.4965,299.2691,299.4207,40829.0
2022-07-19 12:30:00,316.08,316.5,316.03,316.49,34660.0,299.4396,299.8375,299.3923,299.828,34660.0
2022-07-19 12:35:00,316.47,316.49,316.37,316.42,12911.0,299.8091,299.828,299.7144,299.7617,12911.0
2022-07-19 12:40:00,316.48,316.66,316.48,316.6,43544.0,299.8186,299.9891,299.8186,299.9323,43544.0
2022-07-19 12:45:00,316.57,316.77,316.56,316.68,15367.0,299.9038,300.0933,299.8944,300.008,15367.0
2022-07-19 12:50:00,316.64,316.73,316.45,316.47,78879.0,299.9702,300.0554,299.7902,299.8091,78879.0
2022-07-19 12:55:00,316.44,316.65,316.41,316.63,6128.0,299.7807,299.9796,299.7523,299.9607,6128.0
2022-07-19 13:00:00,316.67,316.7,316.56,316.56,17832.0,299.9986,300.027,299.8944,299.8944,17832.0
2022-07-19 13:05:00,316.55,316.55,316.36,316.46,7044.0,299.8849,299.8849,299.7049,299.7996,7044.0
2022-07-19 13:10:00,316.44,316.58,316.4,316.4,2957.0,299.7807,299.9133,299.7428,299.7428,2957.0
2022-07-19 13:15:00,316.42,316.51,316.2,316.23,5597.0,299.7617,299.847,299.5533,299.5817,5597.0
2022-07-19 13:20:00,316.2,316.3,316.13,316.3,5457.0,299.5533,299.6481,299.487,299.6481,5457.0
2022-07-19 13:25:00,316.32,316.4,316.29,316.29,3419.0,299.667,299.7428,299.6386,299.6386,3419.0
2022-07-19 13:30:00,316.32,316.53,316.29,316.51,8083.0,299.667,299.8659,299.6386,299.847,8083.0
2022-07-19 13:35:00,316.51,317.0,316.51,316.99,17210.0,299.847,300.3112,299.847,300.3017,17210.0
2022-07-19 13:40:00,316.97,317.23,316.96,317.22,20340.0,300.2828,300.5291,300.2733,300.5196,20340.0
2022-07-19 13:45:00,317.21,317.26,317.1,317.11,12065.0,300.5101,300.5575,300.4059,300.4154,12065.0
2022-07-19 13:50:00,317.11,317.16,316.98,317.09,8905.0,300.4154,300.4628,300.2923,300.3965,8905.0
2022-07-19 13:55:00,317.08,317.45,317.07,317.44,21185.0,300.387,300.7375,300.3775,300.728,21185.0
2022-07-19 14:00:00,317.43,317.68,317.37,317.67,25167.0,300.7186,300.9554,300.6617,300.9459,25167.0
2022-07-19 14:05:00,317.68,317.89,317.63,317.83,29300.0,300.9554,301.1543,300.908,301.0975,29300.0
2022-07-19 14:10:00,317.82,317.85,317.51,317.54,14238.0,301.088,301.1164,300.7943,300.8228,14238.0
2022-07-19 14:15:00,317.55,317.67,317.35,317.65,17278.0,300.8322,300.9459,300.6428,300.927,17278.0
2022-07-19 14:20:00,317.68,317.68,317.5,317.59,17122.0,300.9554,300.9554,300.7849,300.8701,17122.0
2022-07-19 14:25:00,317.64,317.64,317.2,317.2,35029.0,300.9175,300.9175,300.5007,300.5007,35029.0
2022-07-19 14:30:00,317.3,317.48,317.26,317.37,17457.0,300.5954,300.7659,300.5575,300.6617,17457.0
2022-07-19 14:35:00,317.4,317.49,317.31,317.31,7547.0,300.6901,300.7754,300.6049,300.6049,7547.0
2022-07-19 14:40:00,317.3,317.4,317.16,317.4,5407.0,300.5954,300.6901,300.4628,300.6901,5407.0
2022-07-19 14:45:00,317.33,317.33,317.02,317.23,5998.0,300.6238,300.6238,300.3301,300.5291,5998.0
2022-07-19 14:50:00,317.23,317.53,317.11,317.51,41919.0,300.5291,300.8133,300.4154,300.7943,41919.0
2022-07-19 14:55:00,317.46,317.58,317.42,317.52,8993.0,300.747,300.8607,300.7091,300.8038,8993.0
2022-07-19 15:00:00,317.54,317.54,317.22,317.39,4798.0,300.8228,300.8228,300.5196,300.6807,4798.0
2022-07-19 15:05:00,317.4,317.79,317.38,317.79,11996.0,300.6901,301.0596,300.6712,301.0596,11996.0
2022-07-19 15:10:00,317.8,317.82,317.59,317.67,11280.0,301.0691,301.088,300.8701,300.9459,11280.0
2022-07-19 15:15:00,317.69,317.78,317.5,317.7,43446.0,300.9649,301.0501,300.7849,300.9743,43446.0
2022-07-19 15:20:00,317.62,317.63,317.49,317.53,8747.0,300.8986,300.908,300.7754,300.8133,8747.0
2022-07-19 15:25:00,317.54,317.78,317.54,317.66,24494.0,300.8228,301.0501,300.8228,300.9365,24494.0
2022-07-19 15:30:00,317.66,317.83,317.39,317.4,29042.0,300.9365,301.0975,300.6807,300.6901,29042.0
2022-07-19 15:35:00,317.4,317.7,317.4,317.69,19516.0,300.6901,300.9743,300.6901,300.9649,19516.0
2022-07-19 15:40:00,317.74,318.3,317.74,318.29,52849.0,301.0122,301.5428,301.0122,301.5333,52849.0
2022-07-19 15:45:00,318.28,318.35,317.96,317.96,44016.0,301.5238,301.5901,301.2207,301.2207,44016.0
2022-07-19 15:50:00,317.96,318.21,317.79,317.95,75357.0,301.2207,301.4575,301.0596,301.2112,75357.0
2022-07-19 15:55:00,317.95,318.4,317.95,318.16,204273.0,301.2112,301.6375,301.2112,301.4101,204273.0
2022-07-20 09:30:00,318.24,318.38,317.34,317.57,86584.0,301.4859,301.6185,300.6333,300.8512,86584.0
2022-07-20 09:35:00,317.57,318.03,317.57,317.89,48856.0,300.8512,301.287,300.8512,301.1543,48856.0
2022-07-20 09:40:00,317.83,317.88,317.29,317.55,11285.0,301.0975,301.1449,300.5859,300.8322,11285.0
2022-07-20 09:45:00,317.61,317.65,317.19,317.45,24494.0,300.8891,300.927,300.4912,300.7375,24494.0
2022-07-20 09:50:00,317.48,317.67,317.36,317.39,15574.0,300.7659,300.9459,300.6522,300.6807,15574.0
2022-07-20 09:55:00,317.34,317.52,316.81,316.92,150577.0,300.6333,300.8038,300.1312,300.2354,150577.0
2022-07-20 10:00:00,316.95,317.16,316.7,316.94,39483.0,300.2638,300.4628,300.027,300.2544,39483.0
2022-07-20 10:05:00,316.97,316.99,316.45,316.87,16705.0,300.2828,300.3017,299.7902,300.188,16705.0
2022-07-20 10:10:00,316.96,317.04,316.83,316.88,17138.0,300.2733,300.3491,300.1501,300.1975,17138.0
2022-07-20 10:15:00,316.72,316.9,316.66,316.81,14795.0,300.0459,300.2165,299.9891,300.1312,14795.0
2022-07-20 10:20:00,316.83,317.47,316.83,317.42,26545.0,300.1501,300.7565,300.1501,300.7091,26545.0
2022-07-20 10:25:00,317.41,317.84,317.41,317.75,31189.0,300.6996,301.107,300.6996,301.0217,31189.0
2022-07-20 10:30:00,317.76,318.3,317.68,318.24,132194.0,301.0312,301.5428,300.9554,301.4859,132194.0
2022-07-20 10:35:00,318.23,318.68,318.18,318.33,115041.0,301.4764,301.9028,301.4291,301.5712,115041.0
2022-07-20 10:40:00,318.33,318.34,317.97,318.14,91870.0,301.5712,301.5807,301.2301,301.3912,91870.0
2022-07-20 10:45:00,318.17,318.84,318.12,318.75,27578.0,301.4196,302.0543,301.3722,301.9691,27578.0
2022-07-20 10:50:00,318.69,319.3,318.58,319.13,25812.0,301.9122,302.4901,301.808,302.3291,25812.0
2022-07-20 10:55:00,319.15,319.3,319.05,319.28,16045.0,302.348,302.4901,302.2533,302.4712,16045.0
2022-07-20 11:00:00,319.27,319.27,318.77,318.9,14870.0,302.4617,302.4617,301.988,302.1112,14870.0
2022-07-20 11:05:00,318.92,318.98,318.79,318.9,11778.0,302.1301,302.187,302.007,302.1112,11778.0
2022-07-20 11:10:00,318.95,319.04,318.82,318.97,8876.0,302.1585,302.2438,302.0354,302.1775,8876.0
2022-07-20 11:15:00,318.84,318.9,318.77,318.86,7733.0,302.0543,302.1112,301.988,302.0733,7733.0
2022-07-20 11:20:00,318.86,318.89,318.38,318.46,8281.0,302.0733,302.1017,301.6185,301.6943,8281.0
2022-07-20 11:25:00,318.61,318.61,318.46,318.57,17185.0,301.8364,301.8364,301.6943,301.7985,17185.0
2022-07-20 11:30:00,318.59,318.89,318.55,318.84,10545.0,301.8175,302.1017,301.7796,302.0543,10545.0
2022-07-20 11:35:00,318.84,319.02,318.32,318.44,18212.0,302.0543,302.2249,301.5617,301.6754,18212.0
2022-07-20 11:40:00,318.44,318.72,318.37,318.69,20520.0,301.6754,301.9406,301.6091,301.9122,20520.0
2022-07-20 11:45:00,318.78,318.92,318.73,318.84,16233.0,301.9975,302.1301,301.9501,302.0543,16233.0
2022-07-20 11:50:00,318.8,319.16,318.8,319.07,12752.0,302.0164,302.3575,302.0164,302.2722,12752.0
2022-07-20 11:55:00,319.06,319.28,318.97,319.16,11260.0,302.2627,302.4712,302.1775,302.3575,11260.0
2022-07-20 12:00:00,319.12,319.19,319.0,319.03,13355.0,302.3196,302.3859,302.2059,302.2343,13355.0
2022-07-20 12:05:00,319.04,319.36,319.04,319.2,16454.0,302.2438,302.547,302.2438,302.3954,16454.0
2022-07-20 12:10:00,319.32,319.43,319.26,319.3,20960.0,302.5091,302.6133,302.4522,302.4901,20960.0
2022-07-20 12:15:00,319.3,319.32,318.97,319.13,57040.0,302.4901,302.5091,302.1775,302.3291,57040.0
2022-07-20 12:20:00,319.16,319.25,319.12,319.25,21949.0,302.3575,302.4427,302.3196,302.4427,21949.0
2022-07-20 12:25:00,319.29,319.3,318.87,318.88,10572.0,302.4806,302.4901,302.0828,302.0922,10572.0
2022-07-20 12:30:00,318.84,319.07,318.84,319.05,18462.0,302.0543,302.2722,302.0543,302.2533,18462.0
2022-07-20 12:35:00,319.09,319.11,318.9,318.93,8012.0,302.2912,302.3101,302.1112,302.1396,8012.0
2022-07-20 12:40:00,318.99,319.04,318.0,318.07,26124.0,302.1964,302.2438,301.2586,301.3249,26124.0
2022-07-20 12:45:00,318.06,318.06,317.36,317.46,29133.0,301.3154,301.3154,300.6522,300.747,29133.0
2022-07-20 12:50:00,317.46,318.07,317.45,317.9,22031.0,300.747,301.3249,300.7375,301.1638,22031.0
2022-07-20 12:55:00,317.9,318.3,317.84,318.16,35422.0,301.1638,301.5428,301.107,301.4101,35422.0
2022-07-20 13:00:00,318.1,318.27,317.45,317.53,50784.0,301.3533,301.5143,300.7375,300.8133,50784.0
2022-07-20 13:05:00,317.52,317.86,317.08,317.36,33976.0,300.8038,301.1259,300.387,300.6522,33976.0
2022-07-20 13:10:00,317.25,317.25,316.75,317.0,26323.0,300.548,300.548,300.0744,300.3112,26323.0
2022-07-20 13:15:00,317.01,317.45,316.9,317.43,9352.0,300.3207,300.7375,300.2165,300.7186,9352.0
2022-07-20 13:20:00,317.41,317.41,317.09,317.18,11795.0,300.6996,300.6996,300.3965,300.4817,11795.0
2022-07-20 13:25:00,317.11,317.85,317.11,317.8,13963.0,300.4154,301.1164,300.4154,301.0691,13963.0
2022-07-20 13:30:00,317.8,318.21,317.56,318.01,23675.0,301.0691,301.4575,300.8417,301.268,23675.0
2022-07-20 13:35:00,318.0,318.0,317.65,317.85,9241.0,301.2586,301.2586,300.927,301.1164,9241.0
2022-07-20 13:40:00,317.88,318.0,317.72,317.89,6746.0,301.1449,301.2586,300.9933,301.1543,6746.0
2022-07-20 13:45:00,317.88,317.93,317.31,317.38,8241.0,301.1449,301.1922,300.6049,300.6712,8241.0
2022-07-20 13:50:00,317.36,317.57,317.29,317.47,9159.0,300.6522,300.8512,300.5859,300.7565,9159.0
2022-07-20 13:55:00,317.27,317.27,316.7,316.74,115974.0,300.567,300.567,300.027,300.0649,115974.0
2022-07-20 14:00:00,316.79,317.29,316.78,317.18,12363.0,300.1123,300.5859,300.1028,300.4817,12363.0
2022-07-20 14:05:00,317.3,317.49,317.23,317.49,7157.0,300.5954,300.7754,300.5291,300.7754,7157.0
2022-07-20 14:10:00,317.43,317.46,317.18,317.42,15304.0,300.7186,300.747,300.4817,300.7091,15304.0
2022-07-20 14:15:00,317.4,317.59,317.22,317.5,7423.0,300.6901,300.8701,300.5196,300.7849,7423.0
2022-07-20 14:20:00,317.59,317.98,317.52,317.98,9108.0,300.8701,301.2396,300.8038,301.2396,9108.0
2022-07-20 14:25:00,318.0,318.48,317.98,318.39,110310.0,301.2586,301.7133,301.2396,301.628,110310.0
2022-07-20 14:30:00,318.4,318.41,318.1,318.36,28831.0,301.6375,301.647,301.3533,301.5996,28831.0
2022-07-20 14:35:00,318.4,318.52,318.31,318.51,10023.0,301.6375,301.7512,301.5522,301.7417,10023.0
2022-07-20 14:40:00,318.54,318.54,318.25,318.41,7008.0,301.7701,301.7701,301.4954,301.647,7008.0
2022-07-20 14:45:00,318.39,318.6,318.33,318.6,16184.0,301.628,301.827,301.5712,301.827,16184.0
2022-07-20 14:50:00,318.6,318.6,317.76,317.76,16853.0,301.827,301.827,301.0312,301.0312,16853.0
2022-07-20 14:55:00,317.78,318.37,317.65,318.28,15000.0,301.0501,301.6091,300.927,301.5238,15000.0
2022-07-20 15:00:00,318.24,318.91,318.13,318.91,31774.0,301.4859,302.1206,301.3817,302.1206,31774.0
2022-07-20 15:05:00,318.92,319.1,318.72,318.83,20430.0,302.1301,302.3006,301.9406,302.0449,20430.0
2022-07-20 15:10:00,318.84,319.05,318.74,318.9,8410.0,302.0543,302.2533,301.9596,302.1112,8410.0
2022-07-20 15:15:00,318.95,319.21,318.88,319.07,9504.0,302.1585,302.4049,302.0922,302.2722,9504.0
2022-07-20 15:20:00,319.09,319.12,318.68,318.79,17851.0,302.2912,302.3196,301.9028,302.007,17851.0
2022-07-20 15:25:00,318.81,319.2,318.81,319.18,4169.0,302.0259,302.3954,302.0259,302.3764,4169.0
2022-07-20 15:30:00,319.18,319.18,318.67,318.69,11501.0,302.3764,302.3764,301.8933,301.9122,11501.0
2022-07-20 15:35:00,318.68,318.84,318.53,318.66,16276.0,301.9028,302.0543,301.7607,301.8838,16276.0
2022-07-20 15:40:00,318.68,319.2,318.66,319.13,14305.0,301.9028,302.3954,301.8838,302.3291,14305.0
2022-07-20 15:45:00,319.1,319.26,318.8,319.14,16080.0,302.3006,302.4522,302.0164,302.3385,16080.0
2022-07-20 15:50:00,319.04,319.29,318.56,318.72,58550.0,302.2438,302.4806,301.7891,301.9406,58550.0
2022-07-20 15:55:00,318.77,318.95,318.54,318.76,93403.0,301.988,302.1585,301.7701,301.9785,93403.0
2022-07-21 09:30:00,317.63,317.77,317.02,317.02,117438.0,300.908,301.0407,300.3301,300.3301,117438.0
2022-07-21 09:35:00,316.94,317.6,316.75,317.36,56283.0,300.2544,300.8796,300.0744,300.6522,56283.0
2022-07-21 09:40:00,317.37,317.58,316.95,316.97,33172.0,300.6617,300.8607,300.2638,300.2828,33172.0
2022-07-21 09:45:00,316.85,317.52,316.85,317.24,39382.0,300.1691,300.8038,300.1691,300.5386,39382.0
2022-07-21 09:50:00,317.19,318.34,317.11,318.29,49183.0,300.4912,301.5807,300.4154,301.5333,49183.0
2022-07-21 09:55:00,318.28,318.41,317.89,317.89,14373.0,301.5238,301.647,301.1543,301.1543,14373.0
2022-07-21 10:00:00,317.94,318.45,316.75,316.75,17634.0,301.2017,301.6849,300.0744,300.0744,17634.0
2022-07-21 10:05:00,316.73,317.2,316.57,317.07,17532.0,300.0554,300.5007,299.9038,300.3775,17532.0
2022-07-21 10:10:00,316.88,316.99,315.92,316.02,19030.0,300.1975,300.3017,299.2881,299.3828,19030.0
2022-07-21 10:15:00,315.99,317.14,315.96,316.93,32687.0,299.3544,300.4438,299.326,300.2449,32687.0
2022-07-21 10:20:00,316.98,317.15,316.01,316.15,113774.0,300.2923,300.4533,299.3733,299.5059,113774.0
2022-07-21 10:25:00,316.15,316.16,315.38,315.57,85173.0,299.5059,299.5154,298.7765,298.9565,85173.0
2022-07-21 10:30:00,315.57,315.84,315.39,315.39,57697.0,298.9565,299.2123,298.786,298.786,57697.0
2022-07-21 10:35:00,315.4,316.17,315.38,316.15,22618.0,298.7954,299.5249,298.7765,299.5059,22618.0
2022-07-21 10:40:00,316.18,316.27,315.95,316.27,8550.0,299.5344,299.6196,299.3165,299.6196,8550.0
2022-07-21 10:45:00,316.26,316.38,316.0,316.0,7942.0,299.6102,299.7238,299.3638,299.3638,7942.0
2022-07-21 10:50:00,316.04,316.6,316.04,316.56,9454.0,299.4017,299.9323,299.4017,299.8944,9454.0
2022-07-21 10:55:00,316.59,317.03,316.45,317.03,8858.0,299.9228,300.3396,299.7902,300.3396,8858.0
2022-07-21 11:00:00,316.98,317.3,316.83,317.3,12877.0,300.2923,300.5954,300.1501,300.5954,12877.0
2022-07-21 11:05:00,317.33,317.33,316.9,317.05,13358.0,300.6238,300.6238,300.2165,300.3586,13358.0
2022-07-21 11:10:00,317.05,317.05,316.67,316.75,6710.0,300.3586,300.3586,299.9986,300.0744,6710.0
2022-07-21 11:15:00,316.9,317.12,316.75,317.09,14016.0,300.2165,300.4249,300.0744,300.3965,14016.0
2022-07-21 11:20:00,316.96,316.96,316.55,316.65,11719.0,300.2733,300.2733,299.8849,299.9796,11719.0
2022-07-21 11:25:00,316.69,317.08,316.66,317.07,9104.0,300.0175,300.387,299.9891,300.3775,9104.0
2022-07-21 11:30:00,317.1,317.85,316.98,317.81,34342.0,300.4059,301.1164,300.2923,301.0786,34342.0
2022-07-21 11:35:00,317.81,317.97,317.66,317.67,8089.0,301.0786,301.2301,300.9365,300.9459,8089.0
2022-07-21 11:40:00,317.66,317.85,317.65,317.68,6531.0,300.9365,301.1164,300.927,300.9554,6531.0
2022-07-21 11:45:00,317.63,317.78,317.44,317.48,11165.0,300.908,301.0501,300.728,300.7659,11165.0
2022-07-21 11:50:00,317.46,317.77,317.43,317.66,11329.0,300.747,301.0407,300.7186,300.9365,11329.0
2022-07-21 11:55:00,317.79,317.84,317.69,317.79,5305.0,301.0596,301.107,300.9649,301.0596,5305.0
2022-07-21 12:00:00,317.65,318.17,317.61,318.17,19241.0,300.927,301.4196,300.8891,301.4196,19241.0
2022-07-21 12:05:00,318.08,318.66,318.08,318.63,11441.0,301.3343,301.8838,301.3343,301.8554,11441.0
2022-07-21 12:10:00,318.66,318.78,318.17,318.38,15470.0,301.8838,301.9975,301.4196,301.6185,15470.0
2022-07-21 12:15:00,318.4,318.64,318.23,318.58,22273.0,301.6375,301.8649,301.4764,301.808,22273.0
2022-07-21 12:20:00,318.61,318.85,318.49,318.83,16670.0,301.8364,302.0638,301.7228,302.0449,16670.0
2022-07-21 12:25:00,318.82,319.18,318.71,319.12,30260.0,302.0354,302.3764,301.9312,302.3196,30260.0
2022-07-21 12:30:00,319.14,319.35,319.08,319.11,11943.0,302.3385,302.5375,302.2817,302.3101,11943.0
2022-07-21 12:35:00,319.14,319.31,319.06,319.21,30854.0,302.3385,302.4996,302.2627,302.4049,30854.0
2022-07-21 12:40:00,319.21,319.29,318.97,319.0,8611.0,302.4049,302.4806,302.1775,302.2059,8611.0
2022-07-21 12:45:00,318.97,319.04,318.8,318.88,11470.0,302.1775,302.2438,302.0164,302.0922,11470.0
2022-07-21 12:50:00,318.92,319.11,318.91,318.98,9770.0,302.1301,302.3101,302.1206,302.187,9770.0
2022-07-21 12:55:00,318.99,319.15,318.93,319.05,11480.0,302.1964,302.348,302.1396,302.2533,11480.0
2022-07-21 13:00:00,319.09,319.17,318.88,319.14,6277.0,302.2912,302.367,302.0922,302.3385,6277.0
2022-07-21 13:05:00,319.1,319.26,318.9,319.1,5414.0,302.3006,302.4522,302.1112,302.3006,5414.0
2022-07-21 13:10:00,319.05,319.13,318.74,318.75,4623.0,302.2533,302.3291,301.9596,301.9691,4623.0
2022-07-21 13:15:00,318.73,319.06,318.7,318.94,7627.0,301.9501,302.2627,301.9217,302.1491,7627.0
2022-07-21 13:20:00,319.04,319.08,318.51,318.53,20123.0,302.2438,302.2817,301.7417,301.7607,20123.0
2022-07-21 13:25:00,318.4,318.63,318.35,318.5,7345.0,301.6375,301.8554,301.5901,301.7322,7345.0
2022-07-21 13:30:00,318.47,318.49,317.87,317.96,44010.0,301.7038,301.7228,301.1354,301.2207,44010.0
2022-07-21 13:35:00,317.95,318.41,317.89,318.38,13514.0,301.2112,301.647,301.1543,301.6185,13514.0
2022-07-21 13:40:00,318.4,318.63,318.38,318.49,7053.0,301.6375,301.8554,301.6185,301.7228,7053.0
2022-07-21 13:45:00,318.58,318.59,318.29,318.35,3299.0,301.808,301.8175,301.5333,301.5901,3299.0
2022-07-21 13:50:00,318.22,318.24,317.9,317.91,4547.0,301.467,301.4859,301.1638,301.1733,4547.0
2022-07-21 13:55:00,317.86,318.43,317.84,318.43,5801.0,301.1259,301.6659,301.107,301.6659,5801.0
2022-07-21 14:00:00,318.43,318.46,318.22,318.32,3848.0,301.6659,301.6943,301.467,301.5617,3848.0
2022-07-21 14:05:00,318.37,318.71,318.34,318.6,7344.0,301.6091,301.9312,301.5807,301.827,7344.0
2022-07-21 14:10:00,318.6,318.75,318.46,318.68,3536.0,301.827,301.9691,301.6943,301.9028,3536.0
2022-07-21 14:15:00,318.8,319.0,318.71,318.86,6318.0,302.0164,302.2059,301.9312,302.0733,6318.0
2022-07-21 14:20:00,318.87,319.03,318.87,319.03,2782.0,302.0828,302.2343,302.0828,302.2343,2782.0
2022-07-21 14:25:00,318.95,319.0,318.76,318.91,15194.0,302.1585,302.2059,301.9785,302.1206,15194.0
2022-07-21 14:30:00,318.95,318.95,318.6,318.64,11194.0,302.1585,302.1585,301.827,301.8649,11194.0
2022-07-21 14:35:00,318.63,318.82,318.5,318.82,13906.0,301.8554,302.0354,301.7322,302.0354,13906.0
2022-07-21 14:40:00,318.8,318.88,318.46,318.47,9586.0,302.0164,302.0922,301.6943,301.7038,9586.0
2022-07-21 14:45:00,318.59,318.61,318.35,318.6,22209.0,301.8175,301.8364,301.5901,301.827,22209.0
2022-07-21 14:50:00,318.66,318.79,318.53,318.64,4496.0,301.8838,302.007,301.7607,301.8649,4496.0
2022-07-21 14:55:00,318.79,318.96,318.73,318.85,5253.0,302.007,302.168,301.9501,302.0638,5253.0
2022-07-21 15:00:00,318.89,319.2,318.86,319.2,17514.0,302.1017,302.3954,302.0733,302.3954,17514.0
2022-07-21 15:05:00,319.19,319.65,319.14,319.65,8786.0,302.3859,302.8217,302.3385,302.8217,8786.0
2022-07-21 15:10:00,319.57,319.62,319.16,319.3,12258.0,302.7459,302.7933,302.3575,302.4901,12258.0
2022-07-21 15:15:00,319.33,319.39,319.04,319.34,7511.0,302.5185,302.5754,302.2438,302.528,7511.0
2022-07-21 15:20:00,319.3,319.37,319.15,319.3,24084.0,302.4901,302.5564,302.348,302.4901,24084.0
2022-07-21 15:25:00,319.34,319.58,319.3,319.49,8935.0,302.528,302.7554,302.4901,302.6701,8935.0
2022-07-21 15:30:00,319.45,319.58,319.22,319.52,26130.0,302.6322,302.7554,302.4143,302.6985,26130.0
2022-07-21 15:35:00,319.53,319.75,319.39,319.4,23559.0,302.708,302.9164,302.5754,302.5848,23559.0
2022-07-21 15:40:00,319.41,319.63,319.4,319.58,12564.0,302.5943,302.8027,302.5848,302.7554,12564.0
2022-07-21 15:45:00,319.6,319.64,319.44,319.6,11888.0,302.7743,302.8122,302.6227,302.7743,11888.0
2022-07-21 15:50:00,319.56,320.03,319.56,319.93,39638.0,302.7364,303.1817,302.7364,303.0869,39638.0
2022-07-21 15:55:00,319.93,320.46,319.93,320.45,97475.0,303.0869,303.589,303.0869,303.5796,97475.0
2022-07-22 09:30:00,321.76,322.2,320.98,321.07,137150.0,304.8206,305.2374,304.0817,304.1669,137150.0
2022-07-22 09:35:00,321.05,321.93,320.97,321.91,114600.0,304.148,304.9817,304.0722,304.9627,114600.0
2022-07-22 09:40:00,321.93,322.09,321.65,321.66,54096.0,304.9817,305.1332,304.7164,304.7259,54096.0
2022-07-22 09:45:00,321.68,321.93,320.79,321.24,80579.0,304.7448,304.9817,303.9017,304.328,80579.0
2022-07-22 09:50:00,321.25,321.81,320.93,321.08,66049.0,304.3375,304.868,304.0343,304.1764,66049.0
2022-07-22 09:55:00,321.02,321.02,320.5,320.57,55802.0,304.1196,304.1196,303.6269,303.6933,55802.0
2022-07-22 10:00:00,320.55,320.97,320.26,320.72,37997.0,303.6743,304.0722,303.3996,303.8354,37997.0
2022-07-22 10:05:00,320.68,320.74,320.11,320.24,30829.0,303.7975,303.8543,303.2575,303.3806,30829.0
2022-07-22 10:10:00,320.31,320.91,320.27,320.89,19712.0,303.4469,304.0154,303.409,303.9964,19712.0
2022-07-22 10:15:00,320.97,321.12,320.91,321.06,15608.0,304.0722,304.2143,304.0154,304.1575,15608.0
2022-07-22 10:20:00,321.04,321.08,320.69,320.85,11338.0,304.1385,304.1764,303.8069,303.9585,11338.0
2022-07-22 10:25:00,320.82,320.94,320.44,320.81,11328.0,303.9301,304.0438,303.5701,303.9206,11328.0
2022-07-22 10:30:00,320.88,321.2,320.81,320.85,11973.0,303.9869,304.2901,303.9206,303.9585,11973.0
2022-07-22 10:35:00,320.86,320.97,320.58,320.75,28675.0,303.968,304.0722,303.7027,303.8638,28675.0
2022-07-22 10:40:00,320.74,321.1,320.54,320.95,33306.0,303.8543,304.1954,303.6648,304.0532,33306.0
2022-07-22 10:45:00,320.93,321.1,320.79,320.94,15180.0,304.0343,304.1954,303.9017,304.0438,15180.0
2022-07-22 10:50:00,321.04,321.52,321.02,321.36,32154.0,304.1385,304.5932,304.1196,304.4417,32154.0
2022-07-22 10:55:00,321.41,321.55,321.29,321.39,14371.0,304.489,304.6217,304.3753,304.4701,14371.0
2022-07-22 11:00:00,321.38,321.48,320.69,320.69,34187.0,304.4606,304.5553,303.8069,303.8069,34187.0
2022-07-22 11:05:00,320.61,321.02,320.61,320.92,10008.0,303.7311,304.1196,303.7311,304.0248,10008.0
2022-07-22 11:10:00,320.91,321.14,320.91,321.14,10116.0,304.0154,304.2332,304.0154,304.2332,10116.0
2022-07-22 11:15:00,321.08,321.08,320.71,320.83,9725.0,304.1764,304.1764,303.8259,303.9396,9725.0
2022-07-22 11:20:00,320.83,320.83,320.14,320.15,28785.0,303.9396,303.9396,303.2859,303.2954,28785.0
2022-07-22 11:25:00,320.15,320.44,320.08,320.08,21285.0,303.2954,303.5701,303.229,303.229,21285.0
2022-07-22 11:30:00,320.09,320.17,319.75,319.82,24018.0,303.2385,303.3143,302.9164,302.9827,24018.0
2022-07-22 11:35:00,319.72,319.83,319.27,319.6,39449.0,302.888,302.9922,302.4617,302.7743,39449.0
2022-07-22 11:40:00,319.59,319.94,319.43,319.79,12839.0,302.7648,303.0964,302.6133,302.9543,12839.0
2022-07-22 11:45:00,319.79,320.0,319.71,319.97,15789.0,302.9543,303.1533,302.8785,303.1248,15789.0
2022-07-22 11:50:00,319.95,320.12,319.79,320.12,16216.0,303.1059,303.2669,302.9543,303.2669,16216.0
2022-07-22 11:55:00,319.96,320.03,319.71,319.95,5803.0,303.1154,303.1817,302.8785,303.1059,5803.0
2022-07-22 12:00:00,320.03,320.26,319.75,319.87,18120.0,303.1817,303.3996,302.9164,303.0301,18120.0
2022-07-22 12:05:00,319.84,319.89,319.53,319.54,11697.0,303.0017,303.0491,302.708,302.7175,11697.0
2022-07-22 12:10:00,319.45,319.48,319.21,319.3,28703.0,302.6322,302.6606,302.4049,302.4901,28703.0
2022-07-22 12:15:00,319.37,319.72,319.37,319.53,12475.0,302.5564,302.888,302.5564,302.708,12475.0
2022-07-22 12:20:00,319.54,319.54,319.28,319.35,9400.0,302.7175,302.7175,302.4712,302.5375,9400.0
2022-07-22 12:25:00,319.31,319.72,319.17,319.62,27698.0,302.4996,302.888,302.367,302.7933,27698.0
2022-07-22 12:30:00,319.63,320.22,319.63,320.22,23142.0,302.8027,303.3617,302.8027,303.3617,23142.0
2022-07-22 12:35:00,320.13,320.18,319.64,319.66,9144.0,303.2764,303.3238,302.8122,302.8312,9144.0
2022-07-22 12:40:00,319.71,319.77,319.4,319.4,12016.0,302.8785,302.9354,302.5848,302.5848,12016.0
2022-07-22 12:45:00,319.39,319.71,319.35,319.56,29241.0,302.5754,302.8785,302.5375,302.7364,29241.0
2022-07-22 12:50:00,319.54,319.71,319.48,319.6,9419.0,302.7175,302.8785,302.6606,302.7743,9419.0
2022-07-22 12:55:00,319.63,319.63,319.32,319.35,7776.0,302.8027,302.8027,302.5091,302.5375,7776.0
2022-07-22 13:00:00,319.34,319.34,318.9,318.93,52913.0,302.528,302.528,302.1112,302.1396,52913.0
2022-07-22 13:05:00,318.91,319.35,318.91,319.35,9562.0,302.1206,302.5375,302.1206,302.5375,9562.0
2022-07-22 13:10:00,319.34,319.37,318.79,318.79,107020.0,302.528,302.5564,302.007,302.007,107020.0
2022-07-22 13:15:00,318.81,318.97,318.57,318.65,9823.0,302.0259,302.1775,301.7985,301.8743,9823.0
2022-07-22 13:20:00,318.64,318.79,318.49,318.49,7382.0,301.8649,302.007,301.7228,301.7228,7382.0
2022-07-22 13:25:00,318.43,318.73,318.43,318.69,9281.0,301.6659,301.9501,301.6659,301.9122,9281.0
2022-07-22 13:30:00,318.61,318.61,318.19,318.19,14755.0,301.8364,301.8364,301.4386,301.4386,14755.0
2022-07-22 13:35:00,318.2,318.36,317.9,318.33,19723.0,301.448,301.5996,301.1638,301.5712,19723.0
2022-07-22 13:40:00,318.34,318.35,317.97,318.29,6362.0,301.5807,301.5901,301.2301,301.5333,6362.0
2022-07-22 13:45:00,318.31,318.38,318.07,318.2,7987.0,301.5522,301.6185,301.3249,301.448,7987.0
2022-07-22 13:50:00,318.16,318.18,317.95,318.06,6706.0,301.4101,301.4291,301.2112,301.3154,6706.0
2022-07-22 13:55:00,318.09,318.38,318.08,318.34,29048.0,301.3438,301.6185,301.3343,301.5807,29048.0
2022-07-22 14:00:00,318.33,318.33,317.69,317.81,18048.0,301.5712,301.5712,300.9649,301.0786,18048.0
2022-07-22 14:05:00,317.72,317.9,317.62,317.63,8799.0,300.9933,301.1638,300.8986,300.908,8799.0
2022-07-22 14:10:00,317.62,317.65,317.34,317.43,12290.0,300.8986,300.927,300.6333,300.7186,12290.0
2022-07-22 14:15:00,317.53,317.94,317.51,317.89,20637.0,300.8133,301.2017,300.7943,301.1543,20637.0
2022-07-22 14:20:00,317.86,317.86,317.71,317.73,8892.0,301.1259,301.1259,300.9838,301.0028,8892.0
2022-07-22 14:25:00,317.74,317.94,317.58,317.82,5316.0,301.0122,301.2017,300.8607,301.088,5316.0
2022-07-22 14:30:00,317.87,318.19,317.57,318.02,16037.0,301.1354,301.4386,300.8512,301.2775,16037.0
2022-07-22 14:35:00,318.1,318.17,317.7,317.94,10106.0,301.3533,301.4196,300.9743,301.2017,10106.0
2022-07-22 14:40:00,317.89,317.89,317.63,317.71,7813.0,301.1543,301.1543,300.908,300.9838,7813.0
2022-07-22 14:45:00,317.77,317.89,317.76,317.87,5126.0,301.0407,301.1543,301.0312,301.1354,5126.0
2022-07-22 14:50:00,317.94,318.11,317.79,318.03,8081.0,301.2017,301.3628,301.0596,301.287,8081.0
2022-07-22 14:55:00,318.06,318.3,318.01,318.01,13539.0,301.3154,301.5428,301.268,301.268,13539.0
2022-07-22 15:00:00,317.99,318.24,317.88,318.22,8351.0,301.2491,301.4859,301.1449,301.467,8351.0
2022-07-22 15:05:00,318.2,318.25,317.87,317.96,30531.0,301.448,301.4954,301.1354,301.2207,30531.0
2022-07-22 15:10:00,318.01,318.78,317.89,318.78,40166.0,301.268,301.9975,301.1543,301.9975,40166.0
2022-07-22 15:15:00,318.75,318.75,318.35,318.41,19275.0,301.9691,301.9691,301.5901,301.647,19275.0
2022-07-22 15:20:00,318.36,318.77,318.35,318.73,45374.0,301.5996,301.988,301.5901,301.9501,45374.0
2022-07-22 15:25:00,318.77,318.83,318.4,318.83,25462.0,301.988,302.0449,301.6375,302.0449,25462.0
2022-07-22 15:30:00,318.85,318.94,318.57,318.59,51524.0,302.0638,302.1491,301.7985,301.8175,51524.0
2022-07-22 15:35:00,318.53,318.6,318.28,318.35,33721.0,301.7607,301.827,301.5238,301.5901,33721.0
2022-07-22 15:40:00,318.35,318.6,318.34,318.34,16480.0,301.5901,301.827,301.5807,301.5807,16480.0
2022-07-22 15:45:00,318.37,318.59,318.05,318.35,41372.0,301.6091,301.8175,301.3059,301.5901,41372.0
2022-07-22 15:50:00,318.34,318.76,318.28,318.54,52836.0,301.5807,301.9785,301.5238,301.7701,52836.0
2022-07-22 15:55:00,318.55,319.13,318.55,319.13,125286.0,301.7796,302.3291,301.7796,302.3291,125286.0
2022-07-25 09:30:00,319.99,320.16,318.78,318.78,58825.0,303.1438,303.3048,301.9975,301.9975,58825.0
2022-07-25 09:35:00,318.88,318.98,318.6,318.89,45395.0,302.0922,302.187,301.827,302.1017,45395.0
2022-07-25 09:40:00,318.94,319.89,318.89,319.78,34870.0,302.1491,303.0491,302.1017,302.9448,34870.0
2022-07-25 09:45:00,319.82,319.82,319.27,319.61,46058.0,302.9827,302.9827,302.4617,302.7838,46058.0
2022-07-25 09:50:00,319.59,320.18,319.59,320.05,69402.0,302.7648,303.3238,302.7648,303.2006,69402.0
2022-07-25 09:55:00,320.03,320.26,319.92,319.97,75005.0,303.1817,303.3996,303.0775,303.1248,75005.0
2022-07-25 10:00:00,319.98,320.22,319.95,320.08,52937.0,303.1343,303.3617,303.1059,303.229,52937.0
2022-07-25 10:05:00,320.09,320.32,319.6,320.06,73947.0,303.2385,303.4564,302.7743,303.2101,73947.0
2022-07-25 10:10:00,320.0,320.39,319.99,320.08,63580.0,303.1533,303.5227,303.1438,303.229,63580.0
2022-07-25 10:15:00,320.08,320.09,319.55,319.77,69989.0,303.229,303.2385,302.727,302.9354,69989.0
2022-07-25 10:20:00,319.69,320.07,319.65,319.79,268586.0,302.8596,303.2196,302.8217,302.9543,268586.0
2022-07-25 10:25:00,319.82,319.98,318.95,319.41,84136.0,302.9827,303.1343,302.1585,302.5943,84136.0
2022-07-25 10:30:00,319.33,319.38,318.91,318.91,26756.0,302.5185,302.5659,302.1206,302.1206,26756.0
2022-07-25 10:35:00,318.98,319.14,318.71,319.08,18412.0,302.187,302.3385,301.9312,302.2817,18412.0
2022-07-25 10:40:00,318.99,319.71,318.9,319.65,33997.0,302.1964,302.8785,302.1112,302.8217,33997.0
2022-07-25 10:45:00,319.67,319.92,319.66,319.81,10759.0,302.8406,303.0775,302.8312,302.9733,10759.0
2022-07-25 10:50:00,319.88,320.0,319.71,319.74,7585.0,303.0396,303.1533,302.8785,302.9069,7585.0
2022-07-25 10:55:00,319.69,320.0,319.58,319.79,19124.0,302.8596,303.1533,302.7554,302.9543,19124.0
2022-07-25 11:00:00,319.78,319.98,319.62,319.85,11253.0,302.9448,303.1343,302.7933,303.0112,11253.0
2022-07-25 11:05:00,319.81,320.1,319.71,319.93,10175.0,302.9733,303.248,302.8785,303.0869,10175.0
2022-07-25 11:10:00,320.07,320.07,319.26,319.33,9142.0,303.2196,303.2196,302.4522,302.5185,9142.0
2022-07-25 11:15:00,319.27,319.48,319.1,319.48,6121.0,302.4617,302.6606,302.3006,302.6606,6121.0
2022-07-25 11:20:00,319.56,319.79,319.56,319.64,7219.0,302.7364,302.9543,302.7364,302.8122,7219.0
2022-07-25 11:25:00,319.65,319.99,319.51,319.98,12568.0,302.8217,303.1438,302.6891,303.1343,12568.0
2022-07-25 11:30:00,319.86,320.21,319.84,320.09,23883.0,303.0206,303.3522,303.0017,303.2385,23883.0
2022-07-25 11:35:00,320.09,320.23,319.98,319.99,11044.0,303.2385,303.3712,303.1343,303.1438,11044.0
2022-07-25 11:40:00,319.99,320.12,319.96,320.03,9582.0,303.1438,303.2669,303.1154,303.1817,9582.0
2022-07-25 11:45:00,320.0,320.29,320.0,320.05,12194.0,303.1533,303.428,303.1533,303.2006,12194.0
2022-07-25 11:50:00,320.05,320.05,319.88,320.02,15541.0,303.2006,303.2006,303.0396,303.1722,15541.0
2022-07-25 11:55:00,320.06,320.09,319.92,320.01,68387.0,303.2101,303.2385,303.0775,303.1627,68387.0
2022-07-25 12:00:00,319.97,320.11,319.79,320.08,13281.0,303.1248,303.2575,302.9543,303.229,13281.0
2022-07-25 12:05:00,320.05,320.09,319.74,319.74,17403.0,303.2006,303.2385,302.9069,302.9069,17403.0
2022-07-25 12:10:00,319.7,319.77,319.27,319.3,8687.0,302.8691,302.9354,302.4617,302.4901,8687.0
2022-07-25 12:15:00,319.31,319.34,319.06,319.2,10095.0,302.4996,302.528,302.2627,302.3954,10095.0
2022-07-25 12:20:00,319.15,319.22,318.97,319.11,5293.0,302.348,302.4143,302.1775,302.3101,5293.0
2022-07-25 12:25:00,319.16,319.38,319.14,319.38,5320.0,302.3575,302.5659,302.3385,302.5659,5320.0
2022-07-25 12:30:00,319.43,319.8,319.43,319.75,33986.0,302.6133,302.9638,302.6133,302.9164,33986.0
2022-07-25 12:35:00,319.86,319.87,319.66,319.71,10319.0,303.0206,303.0301,302.8312,302.8785,10319.0
2022-07-25 12:40:00,319.71,320.02,319.7,319.88,8533.0,302.8785,303.1722,302.8691,303.0396,8533.0
2022-07-25 12:45:00,319.91,320.29,319.91,320.21,13146.0,303.068,303.428,303.068,303.3522,13146.0
2022-07-25 12:50:00,320.12,320.12,319.88,320.05,6956.0,303.2669,303.2669,303.0396,303.2006,6956.0
2022-07-25 12:55:00,320.01,320.02,319.88,319.88,6644.0,303.1627,303.1722,303.0396,303.0396,6644.0
2022-07-25 13:00:00,319.84,320.09,319.84,320.09,2833.0,303.0017,303.2385,303.0017,303.2385,2833.0
2022-07-25 13:05:00,320.08,320.24,319.93,320.21,8208.0,303.229,303.3806,303.0869,303.3522,8208.0
2022-07-25 13:10:00,320.25,320.27,320.11,320.11,4857.0,303.3901,303.409,303.2575,303.2575,4857.0
2022-07-25 13:15:00,320.12,320.12,320.03,320.03,2515.0,303.2669,303.2669,303.1817,303.1817,2515.0
2022-07-25 13:20:00,320.12,320.13,319.94,319.99,5284.0,303.2669,303.2764,303.0964,303.1438,5284.0
2022-07-25 13:25:00,319.97,319.97,319.77,319.78,1917.0,303.1248,303.1248,302.9354,302.9448,1917.0
2022-07-25 13:30:00,319.81,319.88,319.68,319.73,13557.0,302.9733,303.0396,302.8501,302.8975,13557.0
2022-07-25 13:35:00,319.69,319.71,319.27,319.3,6571.0,302.8596,302.8785,302.4617,302.4901,6571.0
2022-07-25 13:40:00,319.29,319.41,319.18,319.28,14563.0,302.4806,302.5943,302.3764,302.4712,14563.0
2022-07-25 13:45:00,319.34,319.51,319.25,319.25,96900.0,302.528,302.6891,302.4427,302.4427,96900.0
2022-07-25 13:50:00,319.26,319.3,319.06,319.06,7184.0,302.4522,302.4901,302.2627,302.2627,7184.0
2022-07-25 13:55:00,319.02,319.12,319.01,319.03,3682.0,302.2249,302.3196,302.2154,302.2343,3682.0
2022-07-25 14:00:00,319.0,319.11,318.92,319.0,18242.0,302.2059,302.3101,302.1301,302.2059,18242.0
2022-07-25 14:05:00,318.95,319.23,318.93,318.94,20902.0,302.1585,302.4238,302.1396,302.1491,20902.0
2022-07-25 14:10:00,319.03,319.26,319.02,319.19,6600.0,302.2343,302.4522,302.2249,302.3859,6600.0
2022-07-25 14:15:00,319.17,319.23,318.81,318.83,11157.0,302.367,302.4238,302.0259,302.0449,11157.0
2022-07-25 14:20:00,318.83,318.95,318.73,318.92,4341.0,302.0449,302.1585,301.9501,302.1301,4341.0
2022-07-25 14:25:00,318.93,318.96,318.84,318.92,65788.0,302.1396,302.168,302.0543,302.1301,65788.0
2022-07-25 14:30:00,318.91,318.92,318.7,318.89,3945.0,302.1206,302.1301,301.9217,302.1017,3945.0
2022-07-25 14:35:00,318.93,319.14,318.81,319.0,30970.0,302.1396,302.3385,302.0259,302.2059,30970.0
2022-07-25 14:40:00,318.98,319.19,318.98,319.13,30853.0,302.187,302.3859,302.187,302.3291,30853.0
2022-07-25 14:45:00,319.15,319.16,318.65,318.88,14107.0,302.348,302.3575,301.8743,302.0922,14107.0
2022-07-25 14:50:00,318.82,318.89,318.68,318.8,10202.0,302.0354,302.1017,301.9028,302.0164,10202.0
2022-07-25 14:55:00,318.78,318.92,318.52,318.58,13207.0,301.9975,302.1301,301.7512,301.808,13207.0
2022-07-25 15:00:00,318.61,318.83,318.36,318.36,31353.0,301.8364,302.0449,301.5996,301.5996,31353.0
2022-07-25 15:05:00,318.41,318.6,318.25,318.58,228719.0,301.647,301.827,301.4954,301.808,228719.0
2022-07-25 15:10:00,318.59,318.7,318.47,318.59,88989.0,301.8175,301.9217,301.7038,301.8175,88989.0
2022-07-25 15:15:00,318.59,318.77,318.4,318.68,53742.0,301.8175,301.988,301.6375,301.9028,53742.0
2022-07-25 15:20:00,318.61,319.03,318.61,319.02,77148.0,301.8364,302.2343,301.8364,302.2249,77148.0
2022-07-25 15:25:00,319.01,319.02,318.69,318.69,20425.0,302.2154,302.2249,301.9122,301.9122,20425.0
2022-07-25 15:30:00,318.65,318.9,318.57,318.67,135978.0,301.8743,302.1112,301.7985,301.8933,135978.0
2022-07-25 15:35:00,318.73,319.35,318.73,319.34,160060.0,301.9501,302.5375,301.9501,302.528,160060.0
2022-07-25 15:40:00,319.3,319.46,319.05,319.25,187502.0,302.4901,302.6417,302.2533,302.4427,187502.0
2022-07-25 15:45:00,319.25,319.38,319.15,319.34,44180.0,302.4427,302.5659,302.348,302.528,44180.0
2022-07-25 15:50:00,319.38,319.82,319.24,319.73,119775.0,302.5659,302.9827,302.4333,302.8975,119775.0
2022-07-25 15:55:00,319.76,320.11,319.74,319.93,108385.0,302.9259,303.2575,302.9069,303.0869,108385.0
2022-07-26 09:30:00,318.89,319.42,318.72,319.03,114765.0,302.1017,302.6038,301.9406,302.2343,114765.0
2022-07-26 09:35:00,319.03,319.45,318.96,319.15,56226.0,302.2343,302.6322,302.168,302.348,56226.0
2022-07-26 09:40:00,319.25,319.34,318.8,318.91,31607.0,302.4427,302.528,302.0164,302.1206,31607.0
2022-07-26 09:45:00,318.73,318.81,318.35,318.52,41599.0,301.9501,302.0259,301.5901,301.7512,41599.0
2022-07-26 09:50:00,318.49,319.08,318.49,318.82,17101.0,301.7228,302.2817,301.7228,302.0354,17101.0
2022-07-26 09:55:00,318.84,318.87,318.59,318.73,13450.0,302.0543,302.0828,301.8175,301.9501,13450.0
2022-07-26 10:00:00,318.76,319.32,318.26,319.19,27224.0,301.9785,302.5091,301.5049,302.3859,27224.0
2022-07-26 10:05:00,319.19,319.35,319.06,319.14,16638.0,302.3859,302.5375,302.2627,302.3385,16638.0
2022-07-26 10:10:00,319.1,319.33,318.74,318.8,14844.0,302.3006,302.5185,301.9596,302.0164,14844.0
2022-07-26 10:15:00,318.8,319.08,318.75,319.04,30374.0,302.0164,302.2817,301.9691,302.2438,30374.0
2022-07-26 10:20:00,319.07,319.07,318.66,318.69,14084.0,302.2722,302.2722,301.8838,301.9122,14084.0
2022-07-26 10:25:00,318.74,318.98,318.69,318.98,23631.0,301.9596,302.187,301.9122,302.187,23631.0
2022-07-26 10:30:00,319.0,319.15,318.86,319.06,35200.0,302.2059,302.348,302.0733,302.2627,35200.0
2022-07-26 10:35:00,319.05,319.2,318.87,319.03,73695.0,302.2533,302.3954,302.0828,302.2343,73695.0
2022-07-26 10:40:00,319.02,319.21,318.89,319.12,30789.0,302.2249,302.4049,302.1017,302.3196,30789.0
2022-07-26 10:45:00,319.16,319.34,319.08,319.08,23246.0,302.3575,302.528,302.2817,302.2817,23246.0
2022-07-26 10:50:00,319.09,319.18,318.8,318.8,20830.0,302.2912,302.3764,302.0164,302.0164,20830.0
2022-07-26 10:55:00,318.73,319.29,318.71,319.29,19507.0,301.9501,302.4806,301.9312,302.4806,19507.0
2022-07-26 11:00:00,319.31,319.48,319.06,319.06,18111.0,302.4996,302.6606,302.2627,302.2627,18111.0
2022-07-26 11:05:00,319.06,319.06,318.34,318.76,104187.0,302.2627,302.2627,301.5807,301.9785,104187.0
2022-07-26 11:10:00,318.72,318.88,318.71,318.84,9911.0,301.9406,302.0922,301.9312,302.0543,9911.0
2022-07-26 11:15:00,318.87,318.91,318.7,318.75,4938.0,302.0828,302.1206,301.9217,301.9691,4938.0
2022-07-26 11:20:00,318.7,318.78,318.41,318.44,8419.0,301.9217,301.9975,301.647,301.6754,8419.0
2022-07-26 11:25:00,318.47,318.49,318.0,318.14,14725.0,301.7038,301.7228,301.2586,301.3912,14725.0
2022-07-26 11:30:00,317.98,318.12,317.83,318.1,26445.0,301.2396,301.3722,301.0975,301.3533,26445.0
2022-07-26 11:35:00,318.05,318.09,317.79,317.86,9904.0,301.3059,301.3438,301.0596,301.1259,9904.0
2022-07-26 11:40:00,317.92,318.27,317.87,318.19,6234.0,301.1828,301.5143,301.1354,301.4386,6234.0
2022-07-26 11:45:00,318.21,318.21,317.97,317.97,8176.0,301.4575,301.4575,301.2301,301.2301,8176.0
2022-07-26 11:50:00,317.95,318.07,317.64,317.69,14916.0,301.2112,301.3249,300.9175,300.9649,14916.0
2022-07-26 11:55:00,317.67,317.94,317.66,317.74,2951.0,300.9459,301.2017,300.9365,301.0122,2951.0
2022-07-26 12:00:00,317.75,317.97,317.65,317.97,6635.0,301.0217,301.2301,300.927,301.2301,6635.0
2022-07-26 12:05:00,317.96,318.08,317.81,317.88,9651.0,301.2207,301.3343,301.0786,301.1449,9651.0
2022-07-26 12:10:00,317.94,317.94,317.76,317.88,4818.0,301.2017,301.2017,301.0312,301.1449,4818.0
2022-07-26 12:15:00,317.89,318.24,317.89,318.11,17111.0,301.1543,301.4859,301.1543,301.3628,17111.0
2022-07-26 12:20:00,318.15,318.36,317.94,318.32,5698.0,301.4007,301.5996,301.2017,301.5617,5698.0
2022-07-26 12:25:00,318.35,318.41,318.2,318.29,41129.0,301.5901,301.647,301.448,301.5333,41129.0
2022-07-26 12:30:00,318.33,318.62,318.33,318.6,9730.0,301.5712,301.8459,301.5712,301.827,9730.0
2022-07-26 12:35:00,318.62,318.67,318.45,318.46,3588.0,301.8459,301.8933,301.6849,301.6943,3588.0
2022-07-26 12:40:00,318.41,318.44,318.24,318.29,33029.0,301.647,301.6754,301.4859,301.5333,33029.0
2022-07-26 12:45:00,318.32,318.58,318.23,318.52,24915.0,301.5617,301.808,301.4764,301.7512,24915.0
2022-07-26 12:50:00,318.61,318.74,318.53,318.74,6200.0,301.8364,301.9596,301.7607,301.9596,6200.0
2022-07-26 12:55:00,318.74,318.87,318.67,318.81,5248.0,301.9596,302.0828,301.8933,302.0259,5248.0
2022-07-26 13:00:00,318.76,319.02,318.68,318.99,13756.0,301.9785,302.2249,301.9028,302.1964,13756.0
2022-07-26 13:05:00,318.96,319.05,318.86,319.05,6520.0,302.168,302.2533,302.0733,302.2533,6520.0
2022-07-26 13:10:00,319.13,319.3,318.91,318.91,51778.0,302.3291,302.4901,302.1206,302.1206,51778.0
2022-07-26 13:15:00,318.96,318.97,318.69,318.81,9141.0,302.168,302.1775,301.9122,302.0259,9141.0
2022-07-26 13:20:00,318.76,319.09,318.69,318.95,6899.0,301.9785,302.2912,301.9122,302.1585,6899.0
2022-07-26 13:25:00,318.93,319.17,318.86,319.16,10842.0,302.1396,302.367,302.0733,302.3575,10842.0
2022-07-26 13:30:00,319.16,319.16,318.61,318.61,9914.0,302.3575,302.3575,301.8364,301.8364,9914.0
2022-07-26 13:35:00,318.62,318.75,318.61,318.63,7256.0,301.8459,301.9691,301.8364,301.8554,7256.0
2022-07-26 13:40:00,318.59,318.72,318.55,318.63,8316.0,301.8175,301.9406,301.7796,301.8554,8316.0
2022-07-26 13:45:00,318.65,318.65,318.41,318.46,7100.0,301.8743,301.8743,301.647,301.6943,7100.0
2022-07-26 13:50:00,318.46,318.66,318.43,318.66,3265.0,301.6943,301.8838,301.6659,301.8838,3265.0
2022-07-26 13:55:00,318.62,318.66,318.38,318.41,5772.0,301.8459,301.8838,301.6185,301.647,5772.0
2022-07-26 14:00:00,318.38,318.94,318.38,318.89,10128.0,301.6185,302.1491,301.6185,302.1017,10128.0
2022-07-26 14:05:00,318.96,319.11,318.35,318.35,56814.0,302.168,302.3101,301.5901,301.5901,56814.0
2022-07-26 14:10:00,318.38,318.45,318.23,318.36,27445.0,301.6185,301.6849,301.4764,301.5996,27445.0
2022-07-26 14:15:00,318.31,318.33,318.05,318.11,15857.0,301.5522,301.5712,301.3059,301.3628,15857.0
2022-07-26 14:20:00,317.98,318.13,317.87,318.09,11533.0,301.2396,301.3817,301.1354,301.3438,11533.0
2022-07-26 14:25:00,317.93,318.04,317.69,317.74,12221.0,301.1922,301.2964,300.9649,301.0122,12221.0
2022-07-26 14:30:00,317.67,317.74,317.51,317.54,19178.0,300.9459,301.0122,300.7943,300.8228,19178.0
2022-07-26 14:35:00,317.56,317.68,317.4,317.43,8859.0,300.8417,300.9554,300.6901,300.7186,8859.0
2022-07-26 14:40:00,317.42,317.54,317.39,317.49,11417.0,300.7091,300.8228,300.6807,300.7754,11417.0
2022-07-26 14:45:00,317.44,317.62,317.44,317.53,9172.0,300.728,300.8986,300.728,300.8133,9172.0
2022-07-26 14:50:00,317.44,317.74,317.43,317.69,12500.0,300.728,301.0122,300.7186,300.9649,12500.0
2022-07-26 14:55:00,317.68,317.73,317.58,317.65,7070.0,300.9554,301.0028,300.8607,300.927,7070.0
2022-07-26 15:00:00,317.68,317.69,317.28,317.29,12195.0,300.9554,300.9649,300.5765,300.5859,12195.0
2022-07-26 15:05:00,317.35,317.42,317.1,317.22,27754.0,300.6428,300.7091,300.4059,300.5196,27754.0
2022-07-26 15:10:00,317.16,317.72,317.16,317.62,35552.0,300.4628,300.9933,300.4628,300.8986,35552.0
2022-07-26 15:15:00,317.61,317.81,317.52,317.57,5334.0,300.8891,301.0786,300.8038,300.8512,5334.0
2022-07-26 15:20:00,317.61,317.78,317.43,317.54,8815.0,300.8891,301.0501,300.7186,300.8228,8815.0
2022-07-26 15:25:00,317.55,317.64,317.39,317.6,13708.0,300.8322,300.9175,300.6807,300.8796,13708.0
2022-07-26 15:30:00,317.67,317.85,317.49,317.75,8962.0,300.9459,301.1164,300.7754,301.0217,8962.0
2022-07-26 15:35:00,317.75,317.78,317.55,317.73,19689.0,301.0217,301.0501,300.8322,301.0028,19689.0
2022-07-26 15:40:00,317.79,317.82,317.37,317.48,16748.0,301.0596,301.088,300.6617,300.7659,16748.0
2022-07-26 15:45:00,317.48,317.48,317.13,317.35,12728.0,300.7659,300.7659,300.4344,300.6428,12728.0
2022-07-26 15:50:00,317.38,317.89,317.27,317.88,26721.0,300.6712,301.1543,300.567,301.1449,26721.0
2022-07-26 15:55:00,317.9,318.01,317.44,317.56,82607.0,301.1638,301.268,300.728,300.8417,82607.0
2022-07-27 09:30:00,318.88,319.52,318.75,319.18,107834.0,302.0922,302.6985,301.9691,302.3764,107834.0
2022-07-27 09:35:00,319.14,319.3,318.63,319.08,46844.0,302.3385,302.4901,301.8554,302.2817,46844.0
2022-07-27 09:40:00,319.06,319.53,319.02,319.19,39803.0,302.2627,302.708,302.2249,302.3859,39803.0
2022-07-27 09:45:00,319.19,319.29,318.86,319.12,49649.0,302.3859,302.4806,302.0733,302.3196,49649.0
2022-07-27 09:50:00,319.12,319.13,318.88,319.04,18125.0,302.3196,302.3291,302.0922,302.2438,18125.0
2022-07-27 09:55:00,319.04,319.28,318.95,318.98,13350.0,302.2438,302.4712,302.1585,302.187,13350.0
2022-07-27 10:00:00,318.96,319.06,318.71,319.06,23299.0,302.168,302.2627,301.9312,302.2627,23299.0
2022-07-27 10:05:00,319.1,319.14,318.53,318.65,31778.0,302.3006,302.3385,301.7607,301.8743,31778.0
2022-07-27 10:10:00,318.77,318.84,318.7,318.78,8207.0,301.988,302.0543,301.9217,301.9975,8207.0
2022-07-27 10:15:00,318.89,319.02,318.83,318.9,22877.0,302.1017,302.2249,302.0449,302.1112,22877.0
2022-07-27 10:20:00,318.89,319.13,318.84,319.01,15900.0,302.1017,302.3291,302.0543,302.2154,15900.0
2022-07-27 10:25:00,319.05,319.26,318.99,319.16,17129.0,302.2533,302.4522,302.1964,302.3575,17129.0
2022-07-27 10:30:00,319.11,319.17,318.87,318.91,10177.0,302.3101,302.367,302.0828,302.1206,10177.0
2022-07-27 10:35:00,319.06,319.18,319.0,319.06,6472.0,302.2627,302.3764,302.2059,302.2627,6472.0
2022-07-27 10:40:00,319.15,319.16,318.75,318.92,20346.0,302.348,302.3575,301.9691,302.1301,20346.0
2022-07-27 10:45:00,318.87,319.0,318.76,318.79,7764.0,302.0828,302.2059,301.9785,302.007,7764.0
2022-07-27 10:50:00,318.8,318.93,318.73,318.93,2987.0,302.0164,302.1396,301.9501,302.1396,2987.0
2022-07-27 10:55:00,318.94,319.06,318.79,319.04,6541.0,302.1491,302.2627,302.007,302.2438,6541.0
2022-07-27 11:00:00,319.07,319.62,319.05,319.32,20366.0,302.2722,302.7933,302.2533,302.5091,20366.0
2022-07-27 11:05:00,319.3,319.33,318.76,318.81,51590.0,302.4901,302.5185,301.9785,302.0259,51590.0
2022-07-27 11:10:00,318.81,318.93,318.72,318.88,11411.0,302.0259,302.1396,301.9406,302.0922,11411.0
2022-07-27 11:15:00,318.88,319.02,318.84,318.85,31784.0,302.0922,302.2249,302.0543,302.0638,31784.0
2022-07-27 11:20:00,318.87,318.88,318.61,318.66,43049.0,302.0828,302.0922,301.8364,301.8838,43049.0
2022-07-27 11:25:00,318.64,318.83,318.57,318.81,7811.0,301.8649,302.0449,301.7985,302.0259,7811.0
2022-07-27 11:30:00,318.87,319.13,318.87,319.09,6153.0,302.0828,302.3291,302.0828,302.2912,6153.0
2022-07-27 11:35:00,318.99,319.14,318.95,319.06,11645.0,302.1964,302.3385,302.1585,302.2627,11645.0
2022-07-27 11:40:00,319.06,319.23,319.05,319.17,4577.0,302.2627,302.4238,302.2533,302.367,4577.0
2022-07-27 11:45:00,319.13,319.2,318.99,319.06,8081.0,302.3291,302.3954,302.1964,302.2627,8081.0
2022-07-27 11:50:00,319.12,319.27,319.08,319.1,12003.0,302.3196,302.4617,302.2817,302.3006,12003.0
2022-07-27 11:55:00,319.12,319.36,319.12,319.22,8256.0,302.3196,302.547,302.3196,302.4143,8256.0
2022-07-27 12:00:00,319.19,319.32,319.07,319.08,9588.0,302.3859,302.5091,302.2722,302.2817,9588.0
2022-07-27 12:05:00,319.15,319.16,318.98,319.04,10303.0,302.348,302.3575,302.187,302.2438,10303.0
2022-07-27 12:10:00,319.05,319.06,318.85,318.96,6874.0,302.2533,302.2627,302.0638,302.168,6874.0
2022-07-27 12:15:00,318.93,319.02,318.89,318.92,4023.0,302.1396,302.2249,302.1017,302.1301,4023.0
2022-07-27 12:20:00,318.89,319.03,318.88,318.99,5936.0,302.1017,302.2343,302.0922,302.1964,5936.0
2022-07-27 12:25:00,318.96,319.12,318.96,319.03,10106.0,302.168,302.3196,302.168,302.2343,10106.0
2022-07-27 12:30:00,319.02,319.02,318.81,318.91,5656.0,302.2249,302.2249,302.0259,302.1206,5656.0
2022-07-27 12:35:00,318.92,318.92,318.76,318.81,17149.0,302.1301,302.1301,301.9785,302.0259,17149.0
2022-07-27 12:40:00,318.81,318.95,318.81,318.86,5285.0,302.0259,302.1585,302.0259,302.0733,5285.0
2022-07-27 12:45:00,318.93,318.96,318.86,318.88,3476.0,302.1396,302.168,302.0733,302.0922,3476.0
2022-07-27 12:50:00,318.85,319.02,318.85,319.02,2151.0,302.0638,302.2249,302.0638,302.2249,2151.0
2022-07-27 12:55:00,318.92,318.93,318.6,318.67,8537.0,302.1301,302.1396,301.827,301.8933,8537.0
2022-07-27 13:00:00,318.63,318.75,318.63,318.73,8921.0,301.8554,301.9691,301.8554,301.9501,8921.0
2022-07-27 13:05:00,318.74,318.78,318.36,318.45,16259.0,301.9596,301.9975,301.5996,301.6849,16259.0
2022-07-27 13:10:00,318.39,318.5,318.22,318.5,17533.0,301.628,301.7322,301.467,301.7322,17533.0
2022-07-27 13:15:00,318.48,318.55,318.29,318.29,5154.0,301.7133,301.7796,301.5333,301.5333,5154.0
2022-07-27 13:20:00,318.29,318.39,318.04,318.18,14080.0,301.5333,301.628,301.2964,301.4291,14080.0
2022-07-27 13:25:00,318.19,318.45,318.14,318.42,8558.0,301.4386,301.6849,301.3912,301.6564,8558.0
2022-07-27 13:30:00,318.36,318.58,318.35,318.51,1811.0,301.5996,301.808,301.5901,301.7417,1811.0
2022-07-27 13:35:00,318.46,318.55,318.38,318.45,6669.0,301.6943,301.7796,301.6185,301.6849,6669.0
2022-07-27 13:40:00,318.5,318.57,318.47,318.55,4251.0,301.7322,301.7985,301.7038,301.7796,4251.0
2022-07-27 13:45:00,318.46,318.7,318.4,318.63,7435.0,301.6943,301.9217,301.6375,301.8554,7435.0
2022-07-27 13:50:00,318.6,318.74,318.47,318.72,27345.0,301.827,301.9596,301.7038,301.9406,27345.0
2022-07-27 13:55:00,318.69,318.77,318.46,318.55,18312.0,301.9122,301.988,301.6943,301.7796,18312.0
2022-07-27 14:00:00,318.59,319.53,318.38,319.08,79785.0,301.8175,302.708,301.6185,302.2817,79785.0
2022-07-27 14:05:00,318.95,318.96,318.19,318.38,23644.0,302.1585,302.168,301.4386,301.6185,23644.0
2022-07-27 14:10:00,318.34,319.04,318.34,318.63,14218.0,301.5807,302.2438,301.5807,301.8554,14218.0
2022-07-27 14:15:00,318.63,319.0,318.63,318.81,10712.0,301.8554,302.2059,301.8554,302.0259,10712.0
2022-07-27 14:20:00,318.81,318.91,318.56,318.64,10957.0,302.0259,302.1206,301.7891,301.8649,10957.0
2022-07-27 14:25:00,318.6,319.06,318.58,318.93,10655.0,301.827,302.2627,301.808,302.1396,10655.0
2022-07-27 14:30:00,318.89,319.06,318.11,318.36,30470.0,302.1017,302.2627,301.3628,301.5996,30470.0
2022-07-27 14:35:00,318.58,320.42,318.58,320.4,105427.0,301.808,303.5511,301.808,303.5322,105427.0
2022-07-27 14:40:00,320.4,321.59,320.4,321.58,70650.0,303.5322,304.6596,303.5322,304.6501,70650.0
2022-07-27 14:45:00,321.6,321.73,321.2,321.29,51947.0,304.669,304.7922,304.2901,304.3753,51947.0
2022-07-27 14:50:00,321.32,322.19,321.08,321.94,80857.0,304.4038,305.228,304.1764,304.9911,80857.0
2022-07-27 14:55:00,321.96,322.17,321.03,321.4,72233.0,305.0101,305.209,304.129,304.4796,72233.0
2022-07-27 15:00:00,321.42,322.35,321.16,322.33,38959.0,304.4985,305.3795,304.2522,305.3606,38959.0
2022-07-27 15:05:00,322.25,322.46,321.92,322.26,143122.0,305.2848,305.4838,304.9722,305.2943,143122.0
2022-07-27 15:10:00,322.26,322.5,322.0,322.16,34508.0,305.2943,305.5216,305.048,305.1995,34508.0
2022-07-27 15:15:00,322.16,322.62,322.06,322.19,33076.0,305.1995,305.6353,305.1048,305.228,33076.0
2022-07-27 15:20:00,322.26,322.73,322.08,322.59,58822.0,305.2943,305.7395,305.1238,305.6069,58822.0
2022-07-27 15:25:00,322.64,323.31,322.61,323.3,47938.0,305.6543,306.289,305.6259,306.2795,47938.0
2022-07-27 15:30:00,323.39,323.44,323.01,323.33,34017.0,306.3648,306.4122,306.0048,306.3079,34017.0
2022-07-27 15:35:00,323.32,323.33,322.72,322.76,53227.0,306.2985,306.3079,305.7301,305.768,53227.0
2022-07-27 15:40:00,322.75,323.16,322.7,322.99,30865.0,305.7585,306.1469,305.7111,305.9858,30865.0
2022-07-27 15:45:00,322.96,323.07,322.65,322.72,43999.0,305.9574,306.0616,305.6637,305.7301,43999.0
2022-07-27 15:50:00,322.68,322.82,322.09,322.45,65819.0,305.6922,305.8248,305.1332,305.4743,65819.0
2022-07-27 15:55:00,322.44,322.58,321.88,321.96,237538.0,305.4648,305.5974,304.9343,305.0101,237538.0
2022-07-28 09:30:00,322.45,322.95,322.31,322.33,70601.0,305.4743,305.948,305.3416,305.3606,70601.0
2022-07-28 09:35:00,322.4,322.76,322.29,322.58,37612.0,305.4269,305.768,305.3227,305.5974,37612.0
2022-07-28 09:40:00,322.4,322.47,321.56,321.64,107731.0,305.4269,305.4932,304.6311,304.7069,107731.0
2022-07-28 09:45:00,321.66,321.76,320.86,321.26,22960.0,304.7259,304.8206,303.968,304.3469,22960.0
2022-07-28 09:50:00,321.25,321.34,320.05,320.31,41471.0,304.3375,304.4227,303.2006,303.4469,41471.0
2022-07-28 09:55:00,320.29,320.69,320.29,320.68,29819.0,303.428,303.8069,303.428,303.7975,29819.0
2022-07-28 10:00:00,320.74,320.9,320.56,320.71,26901.0,303.8543,304.0059,303.6838,303.8259,26901.0
2022-07-28 10:05:00,320.69,320.75,320.21,320.45,29808.0,303.8069,303.8638,303.3522,303.5796,29808.0
2022-07-28 10:10:00,320.52,320.64,320.11,320.41,60916.0,303.6459,303.7596,303.2575,303.5417,60916.0
2022-07-28 10:15:00,320.44,320.74,320.27,320.39,19899.0,303.5701,303.8543,303.409,303.5227,19899.0
2022-07-28 10:20:00,320.39,320.45,319.82,320.11,26235.0,303.5227,303.5796,302.9827,303.2575,26235.0
2022-07-28 10:25:00,320.19,320.3,319.81,320.26,36618.0,303.3333,303.4375,302.9733,303.3996,36618.0
2022-07-28 10:30:00,320.26,320.53,320.09,320.41,16650.0,303.3996,303.6554,303.2385,303.5417,16650.0
2022-07-28 10:35:00,320.42,321.13,320.42,320.98,48895.0,303.5511,304.2238,303.5511,304.0817,48895.0
2022-07-28 10:40:00,320.89,321.15,320.74,321.1,30517.0,303.9964,304.2427,303.8543,304.1954,30517.0
2022-07-28 10:45:00,321.13,321.93,321.07,321.91,36183.0,304.2238,304.9817,304.1669,304.9627,36183.0
2022-07-28 10:50:00,321.85,321.96,321.72,321.84,8045.0,304.9059,305.0101,304.7827,304.8964,8045.0
2022-07-28 10:55:00,321.8,322.19,321.69,322.12,42284.0,304.8585,305.228,304.7543,305.1617,42284.0
2022-07-28 11:00:00,322.2,322.55,322.05,322.3,19149.0,305.2374,305.569,305.0953,305.3322,19149.0
2022-07-28 11:05:00,322.3,322.48,322.19,322.35,26056.0,305.3322,305.5027,305.228,305.3795,26056.0
2022-07-28 11:10:00,322.34,322.74,322.22,322.74,10633.0,305.3701,305.749,305.2564,305.749,10633.0
2022-07-28 11:15:00,322.77,322.95,322.59,322.84,13614.0,305.7774,305.948,305.6069,305.8437,13614.0
2022-07-28 11:20:00,322.8,323.6,322.75,323.5,45634.0,305.8059,306.5637,305.7585,306.469,45634.0
2022-07-28 11:25:00,323.54,324.04,323.49,324.04,47614.0,306.5069,306.9806,306.4595,306.9806,47614.0
2022-07-28 11:30:00,324.02,324.06,323.49,323.74,22096.0,306.9616,306.9995,306.4595,306.6964,22096.0
2022-07-28 11:35:00,323.75,324.02,323.7,323.95,7561.0,306.7058,306.9616,306.6585,306.8953,7561.0
2022-07-28 11:40:00,323.94,324.45,323.76,324.4,34737.0,306.8858,307.369,306.7153,307.3216,34737.0
2022-07-28 11:45:00,324.41,324.55,324.03,324.22,68323.0,307.3311,307.4637,306.9711,307.1511,68323.0
2022-07-28 11:50:00,324.22,324.31,324.08,324.11,22335.0,307.1511,307.2364,307.0185,307.0469,22335.0
2022-07-28 11:55:00,324.13,324.18,323.78,323.79,27364.0,307.0658,307.1132,306.7343,306.7437,27364.0
2022-07-28 12:00:00,323.83,323.99,323.8,323.94,4462.0,306.7816,306.9332,306.7532,306.8858,4462.0
2022-07-28 12:05:00,323.95,324.02,323.76,323.81,20180.0,306.8953,306.9616,306.7153,306.7627,20180.0
2022-07-28 12:10:00,323.89,324.27,323.89,324.17,22051.0,306.8385,307.1985,306.8385,307.1037,22051.0
2022-07-28 12:15:00,324.19,324.2,323.77,323.81,26931.0,307.1227,307.1321,306.7248,306.7627,26931.0
2022-07-28 12:20:00,323.84,324.36,323.73,324.36,17772.0,306.7911,307.2837,306.6869,307.2837,17772.0
2022-07-28 12:25:00,324.35,324.45,324.23,324.37,22447.0,307.2743,307.369,307.1606,307.2932,22447.0
2022-07-28 12:30:00,324.4,324.4,323.9,324.13,17514.0,307.3216,307.3216,306.8479,307.0658,17514.0
2022-07-28 12:35:00,324.28,324.33,324.0,324.23,16204.0,307.2079,307.2553,306.9427,307.1606,16204.0
2022-07-28 12:40:00,324.15,324.22,324.07,324.16,3876.0,307.0848,307.1511,307.009,307.0943,3876.0
2022-07-28 12:45:00,324.21,324.33,324.16,324.19,13194.0,307.1416,307.2553,307.0943,307.1227,13194.0
2022-07-28 12:50:00,324.14,324.4,324.02,324.4,29727.0,307.0753,307.3216,306.9616,307.3216,29727.0
2022-07-28 12:55:00,324.38,324.46,324.27,324.27,5698.0,307.3027,307.3785,307.1985,307.1985,5698.0
2022-07-28 13:00:00,324.28,324.28,324.04,324.18,16016.0,307.2079,307.2079,306.9806,307.1132,16016.0
2022-07-28 13:05:00,324.23,324.44,324.12,324.43,6965.0,307.1606,307.3595,307.0564,307.35,6965.0
2022-07-28 13:10:00,324.42,324.7,324.4,324.69,17597.0,307.3406,307.6058,307.3216,307.5964,17597.0
2022-07-28 13:15:00,324.69,324.77,324.43,324.62,6941.0,307.5964,307.6721,307.35,307.53,6941.0
2022-07-28 13:20:00,324.63,325.02,324.6,324.83,18978.0,307.5395,307.909,307.5111,307.729,18978.0
2022-07-28 13:25:00,324.85,325.07,324.79,325.05,38537.0,307.7479,307.9563,307.6911,307.9374,38537.0
2022-07-28 13:30:00,325.06,325.21,325.01,325.2,12703.0,307.9469,308.089,307.8995,308.0795,12703.0
2022-07-28 13:35:00,325.22,325.44,325.18,325.29,34776.0,308.0984,308.3069,308.0606,308.1648,34776.0
2022-07-28 13:40:00,325.31,325.64,325.3,325.46,17882.0,308.1837,308.4963,308.1742,308.3258,17882.0
2022-07-28 13:45:00,325.46,325.63,325.35,325.63,15858.0,308.3258,308.4869,308.2216,308.4869,15858.0
2022-07-28 13:50:00,325.58,325.72,325.51,325.61,13538.0,308.4395,308.5721,308.3732,308.4679,13538.0
2022-07-28 13:55:00,325.68,325.89,325.68,325.87,10608.0,308.5342,308.7332,308.5342,308.7142,10608.0
2022-07-28 14:00:00,325.71,325.71,325.38,325.42,48272.0,308.5627,308.5627,308.25,308.2879,48272.0
2022-07-28 14:05:00,325.37,325.37,325.17,325.28,7989.0,308.2406,308.2406,308.0511,308.1553,7989.0
2022-07-28 14:10:00,325.28,325.41,325.18,325.37,18877.0,308.1553,308.2784,308.0606,308.2406,18877.0
2022-07-28 14:15:00,325.35,325.69,325.35,325.61,17192.0,308.2216,308.5437,308.2216,308.4679,17192.0
2022-07-28 14:20:00,325.53,325.54,325.4,325.52,6591.0,308.3921,308.4016,308.269,308.3827,6591.0
2022-07-28 14:25:00,325.51,325.58,325.43,325.46,30253.0,308.3732,308.4395,308.2974,308.3258,30253.0
2022-07-28 14:30:00,325.5,325.57,325.36,325.5,12222.0,308.3637,308.43,308.2311,308.3637,12222.0
2022-07-28 14:35:00,325.5,325.63,325.47,325.63,24138.0,308.3637,308.4869,308.3353,308.4869,24138.0
2022-07-28 14:40:00,325.67,325.72,325.57,325.57,6999.0,308.5248,308.5721,308.43,308.43,6999.0
2022-07-28 14:45:00,325.62,325.62,325.53,325.6,4980.0,308.4774,308.4774,308.3921,308.4584,4980.0
2022-07-28 14:50:00,325.64,325.75,325.47,325.73,17337.0,308.4963,308.6005,308.3353,308.5816,17337.0
2022-07-28 14:55:00,325.75,325.75,325.55,325.66,3310.0,308.6005,308.6005,308.4111,308.5153,3310.0
2022-07-28 15:00:00,325.71,325.99,325.64,325.91,9818.0,308.5627,308.8279,308.4963,308.7521,9818.0
2022-07-28 15:05:00,325.95,326.12,325.63,325.79,38534.0,308.79,308.9511,308.4869,308.6384,38534.0
2022-07-28 15:10:00,325.83,325.84,325.57,325.66,18913.0,308.6763,308.6858,308.43,308.5153,18913.0
2022-07-28 15:15:00,325.73,325.77,325.42,325.71,22155.0,308.5816,308.6195,308.2879,308.5627,22155.0
2022-07-28 15:20:00,325.78,325.86,325.77,325.83,3796.0,308.629,308.7048,308.6195,308.6763,3796.0
2022-07-28 15:25:00,325.85,325.9,325.73,325.84,4446.0,308.6953,308.7426,308.5816,308.6858,4446.0
2022-07-28 15:30:00,325.86,325.86,325.57,325.64,13204.0,308.7048,308.7048,308.43,308.4963,13204.0
2022-07-28 15:35:00,325.65,325.69,325.3,325.49,11557.0,308.5058,308.5437,308.1742,308.3542,11557.0
2022-07-28 15:40:00,325.5,325.5,325.22,325.35,18467.0,308.3637,308.3637,308.0984,308.2216,18467.0
2022-07-28 15:45:00,325.31,325.54,325.08,325.5,35829.0,308.1837,308.4016,307.9658,308.3637,35829.0
2022-07-28 15:50:00,325.51,325.73,325.26,325.42,52312.0,308.3732,308.5816,308.1363,308.2879,52312.0
2022-07-28 15:55:00,325.31,325.43,325.12,325.22,119812.0,308.1837,308.2974,308.0037,308.0984,119812.0
2022-07-29 09:30:00,325.52,325.76,324.94,325.04,150634.0,308.3827,308.61,307.8332,307.9279,150634.0
2022-07-29 09:35:00,325.18,325.4,324.92,325.38,32804.0,308.0606,308.269,307.8142,308.25,32804.0
2022-07-29 09:40:00,325.34,325.7,325.27,325.38,33215.0,308.2121,308.5532,308.1458,308.25,33215.0
2022-07-29 09:45:00,325.35,325.76,325.34,325.5,20447.0,308.2216,308.61,308.2121,308.3637,20447.0
2022-07-29 09:50:00,325.44,325.95,325.44,325.78,16350.0,308.3069,308.79,308.3069,308.629,16350.0
2022-07-29 09:55:00,325.83,326.13,325.79,326.05,97258.0,308.6763,308.9605,308.6384,308.8848,97258.0
2022-07-29 10:00:00,326.03,326.6,325.73,326.58,45093.0,308.8658,309.4058,308.5816,309.3868,45093.0
2022-07-29 10:05:00,326.56,326.87,326.28,326.4,108269.0,309.3679,309.6616,309.1026,309.2163,108269.0
2022-07-29 10:10:00,326.42,326.45,326.15,326.17,16758.0,309.2353,309.2637,308.9795,308.9984,16758.0
2022-07-29 10:15:00,326.2,326.27,325.99,326.18,18434.0,309.0269,309.0932,308.8279,309.0079,18434.0
2022-07-29 10:20:00,326.2,326.57,326.15,326.56,24934.0,309.0269,309.3774,308.9795,309.3679,24934.0
2022-07-29 10:25:00,326.59,327.16,326.54,326.92,67456.0,309.3963,309.9363,309.349,309.709,67456.0
2022-07-29 10:30:00,326.96,327.04,326.6,326.66,13942.0,309.7468,309.8226,309.4058,309.4626,13942.0
2022-07-29 10:35:00,326.62,326.89,326.61,326.78,7732.0,309.4247,309.6805,309.4153,309.5763,7732.0
2022-07-29 10:40:00,326.82,327.09,326.79,327.07,9304.0,309.6142,309.87,309.5858,309.8511,9304.0
2022-07-29 10:45:00,327.07,327.14,326.8,326.8,8401.0,309.8511,309.9174,309.5953,309.5953,8401.0
2022-07-29 10:50:00,326.84,326.86,326.62,326.73,17589.0,309.6332,309.6521,309.4247,309.529,17589.0
2022-07-29 10:55:00,326.77,326.8,326.3,326.3,18909.0,309.5668,309.5953,309.1216,309.1216,18909.0
2022-07-29 11:00:00,326.27,326.47,325.98,326.02,25097.0,309.0932,309.2826,308.8184,308.8563,25097.0
2022-07-29 11:05:00,326.03,326.34,326.03,326.18,22012.0,308.8658,309.1595,308.8658,309.0079,22012.0
2022-07-29 11:10:00,326.18,326.27,325.93,326.23,45533.0,309.0079,309.0932,308.7711,309.0553,45533.0
2022-07-29 11:15:00,326.23,326.38,326.04,326.34,13900.0,309.0553,309.1974,308.8753,309.1595,13900.0
2022-07-29 11:20:00,326.32,326.39,326.02,326.02,15676.0,309.1405,309.2069,308.8563,308.8563,15676.0
2022-07-29 11:25:00,326.01,326.07,325.62,325.82,83524.0,308.8469,308.9037,308.4774,308.6669,83524.0
2022-07-29 11:30:00,325.88,326.03,325.74,325.87,27126.0,308.7237,308.8658,308.5911,308.7142,27126.0
2022-07-29 11:35:00,325.91,326.35,325.9,326.34,9522.0,308.7521,309.169,308.7426,309.1595,9522.0
2022-07-29 11:40:00,326.35,326.79,326.35,326.79,13610.0,309.169,309.5858,309.169,309.5858,13610.0
2022-07-29 11:45:00,326.8,326.87,326.67,326.67,13638.0,309.5953,309.6616,309.4721,309.4721,13638.0
2022-07-29 11:50:00,326.71,326.88,326.6,326.83,17292.0,309.51,309.6711,309.4058,309.6237,17292.0
2022-07-29 11:55:00,326.78,326.82,326.64,326.71,5686.0,309.5763,309.6142,309.4437,309.51,5686.0
2022-07-29 12:00:00,326.68,326.79,326.56,326.56,6760.0,309.4816,309.5858,309.3679,309.3679,6760.0
2022-07-29 12:05:00,326.48,326.51,326.03,326.15,15406.0,309.2921,309.3205,308.8658,308.9795,15406.0
2022-07-29 12:10:00,326.24,326.53,326.24,326.34,5814.0,309.0647,309.3395,309.0647,309.1595,5814.0
2022-07-29 12:15:00,326.36,326.73,326.35,326.68,6831.0,309.1784,309.529,309.169,309.4816,6831.0
2022-07-29 12:20:00,326.61,326.79,326.55,326.71,6652.0,309.4153,309.5858,309.3584,309.51,6652.0
2022-07-29 12:25:00,326.68,326.8,326.64,326.73,3050.0,309.4816,309.5953,309.4437,309.529,3050.0
2022-07-29 12:30:00,326.74,326.95,326.73,326.85,7342.0,309.5384,309.7374,309.529,309.6426,7342.0
2022-07-29 12:35:00,326.87,326.99,326.64,326.99,11873.0,309.6616,309.7753,309.4437,309.7753,11873.0
2022-07-29 12:40:00,326.96,327.02,326.88,326.96,2463.0,309.7468,309.8037,309.6711,309.7468,2463.0
2022-07-29 12:45:00,326.96,327.28,326.96,327.18,22933.0,309.7468,310.05,309.7468,309.9553,22933.0
2022-07-29 12:50:00,327.2,327.45,327.17,327.41,25459.0,309.9742,310.211,309.9458,310.1732,25459.0
2022-07-29 12:55:00,327.42,327.55,327.35,327.38,9763.0,310.1826,310.3058,310.1163,310.1447,9763.0
2022-07-29 13:00:00,327.35,327.37,327.15,327.15,8927.0,310.1163,310.1353,309.9268,309.9268,8927.0
2022-07-29 13:05:00,327.18,327.3,327.17,327.25,35025.0,309.9553,310.0689,309.9458,310.0216,35025.0
2022-07-29 13:10:00,327.24,327.33,327.16,327.25,16188.0,310.0121,310.0974,309.9363,310.0216,16188.0
2022-07-29 13:15:00,327.28,327.3,327.15,327.15,21728.0,310.05,310.0689,309.9268,309.9268,21728.0
2022-07-29 13:20:00,327.16,327.18,327.0,327.01,2303.0,309.9363,309.9553,309.7847,309.7942,2303.0
2022-07-29 13:25:00,327.02,327.71,326.86,326.9,90366.0,309.8037,310.4574,309.6521,309.69,90366.0
2022-07-29 13:30:00,326.92,327.12,326.92,327.03,5014.0,309.709,309.8984,309.709,309.8132,5014.0
2022-07-29 13:35:00,327.04,327.3,327.0,327.3,78327.0,309.8226,310.0689,309.7847,310.0689,78327.0
2022-07-29 13:40:00,327.3,327.36,327.24,327.3,5268.0,310.0689,310.1258,310.0121,310.0689,5268.0
2022-07-29 13:45:00,327.3,327.41,327.29,327.38,4892.0,310.0689,310.1732,310.0595,310.1447,4892.0
2022-07-29 13:50:00,327.39,327.68,327.38,327.66,11729.0,310.1542,310.4289,310.1447,310.41,11729.0
2022-07-29 13:55:00,327.66,327.75,327.44,327.52,14542.0,310.41,310.4953,310.2016,310.2774,14542.0
2022-07-29 14:00:00,327.51,327.57,327.31,327.56,7442.0,310.2679,310.3247,310.0784,310.3153,7442.0
2022-07-29 14:05:00,327.53,327.8,327.53,327.8,75051.0,310.2868,310.5426,310.2868,310.5426,75051.0
2022-07-29 14:10:00,327.77,328.0,327.72,327.95,114378.0,310.5142,310.7321,310.4668,310.6847,114378.0
2022-07-29 14:15:00,327.95,328.08,327.87,328.08,19000.0,310.6847,310.8079,310.6089,310.8079,19000.0
2022-07-29 14:20:00,328.08,328.11,327.87,327.9,15284.0,310.8079,310.8363,310.6089,310.6374,15284.0
2022-07-29 14:25:00,327.91,327.99,327.83,327.95,8943.0,310.6468,310.7226,310.571,310.6847,8943.0
2022-07-29 14:30:00,328.03,328.11,327.93,328.08,28273.0,310.7605,310.8363,310.6658,310.8079,28273.0
2022-07-29 14:35:00,328.08,328.33,328.08,328.17,21369.0,310.8079,311.0447,310.8079,310.8931,21369.0
2022-07-29 14:40:00,328.15,328.17,327.91,328.02,14151.0,310.8742,310.8931,310.6468,310.751,14151.0
2022-07-29 14:45:00,328.0,328.2,327.98,328.1,6038.0,310.7321,310.9216,310.7131,310.8268,6038.0
2022-07-29 14:50:00,328.11,328.29,328.1,328.29,8640.0,310.8363,311.0068,310.8268,311.0068,8640.0
2022-07-29 14:55:00,328.26,328.4,328.23,328.37,9135.0,310.9784,311.111,310.95,311.0826,9135.0
2022-07-29 15:00:00,328.4,328.81,328.4,328.8,85263.0,311.111,311.4994,311.111,311.49,85263.0
2022-07-29 15:05:00,328.76,328.76,328.5,328.55,23412.0,311.4521,311.4521,311.2058,311.2531,23412.0
2022-07-29 15:10:00,328.56,328.72,328.37,328.72,26541.0,311.2626,311.4142,311.0826,311.4142,26541.0
2022-07-29 15:15:00,328.7,328.71,328.43,328.63,13726.0,311.3952,311.4047,311.1395,311.3289,13726.0
2022-07-29 15:20:00,328.61,328.72,328.53,328.71,16965.0,311.31,311.4142,311.2342,311.4047,16965.0
2022-07-29 15:25:00,328.75,328.94,328.74,328.94,10690.0,311.4426,311.6226,311.4331,311.6226,10690.0
2022-07-29 15:30:00,328.94,329.04,328.62,329.04,45432.0,311.6226,311.7173,311.3195,311.7173,45432.0
2022-07-29 15:35:00,329.05,329.08,328.83,328.85,40888.0,311.7268,311.7552,311.5184,311.5373,40888.0
2022-07-29 15:40:00,328.83,329.02,328.7,328.95,40504.0,311.5184,311.6984,311.3952,311.6321,40504.0
2022-07-29 15:45:00,328.95,329.11,328.77,329.0,39837.0,311.6321,311.7837,311.4616,311.6794,39837.0
2022-07-29 15:50:00,329.0,329.27,328.6,328.62,102822.0,311.6794,311.9352,311.3005,311.3195,102822.0
2022-07-29 15:55:00,328.62,328.77,328.35,328.54,324145.0,311.3195,311.4616,311.0637,311.2437,324145.0
2022-08-01 09:30:00,326.91,327.27,326.45,326.82,151361.0,309.6995,310.0405,309.2637,309.6142,151361.0
2022-08-01 09:35:00,326.8,327.11,326.58,326.93,62690.0,309.5953,309.8889,309.3868,309.7184,62690.0
2022-08-01 09:40:00,326.92,327.55,326.84,327.39,39922.0,309.709,310.3058,309.6332,310.1542,39922.0
2022-08-01 09:45:00,327.42,327.48,327.22,327.38,34377.0,310.1826,310.2395,309.9932,310.1447,34377.0
2022-08-01 09:50:00,327.42,328.16,327.4,328.05,40599.0,310.1826,310.8837,310.1637,310.7795,40599.0
2022-08-01 09:55:00,328.01,328.23,327.85,328.01,24249.0,310.7416,310.95,310.59,310.7416,24249.0
2022-08-01 10:00:00,327.96,328.51,327.6,328.35,57466.0,310.6942,311.2152,310.3532,311.0637,57466.0
2022-08-01 10:05:00,328.43,329.35,328.43,328.84,35318.0,311.1395,312.011,311.1395,311.5279,35318.0
2022-08-01 10:10:00,328.88,329.07,328.77,328.8,25558.0,311.5658,311.7458,311.4616,311.49,25558.0
2022-08-01 10:15:00,328.83,328.91,328.0,328.0,35237.0,311.5184,311.5942,310.7321,310.7321,35237.0
2022-08-01 10:20:00,327.89,327.97,327.61,327.89,20001.0,310.6279,310.7037,310.3626,310.6279,20001.0
2022-08-01 10:25:00,327.87,327.87,327.31,327.5,32129.0,310.6089,310.6089,310.0784,310.2584,32129.0
2022-08-01 10:30:00,327.5,327.9,327.5,327.7,18260.0,310.2584,310.6374,310.2584,310.4479,18260.0
2022-08-01 10:35:00,327.71,328.0,327.56,327.98,18815.0,310.4574,310.7321,310.3153,310.7131,18815.0
2022-08-01 10:40:00,328.02,328.53,328.02,328.49,54115.0,310.751,311.2342,310.751,311.1963,54115.0
2022-08-01 10:45:00,328.48,328.99,328.42,328.9,55599.0,311.1868,311.67,311.13,311.5847,55599.0
2022-08-01 10:50:00,328.96,329.37,328.95,329.24,118035.0,311.6416,312.03,311.6321,311.9068,118035.0
2022-08-01 10:55:00,329.21,329.3,329.08,329.25,55663.0,311.8784,311.9637,311.7552,311.9163,55663.0
2022-08-01 11:00:00,329.28,329.46,328.97,328.97,24661.0,311.9447,312.1152,311.651,311.651,24661.0
2022-08-01 11:05:00,329.05,329.07,328.76,328.91,14669.0,311.7268,311.7458,311.4521,311.5942,14669.0
2022-08-01 11:10:00,328.92,329.05,328.74,329.03,23318.0,311.6037,311.7268,311.4331,311.7079,23318.0
2022-08-01 11:15:00,329.02,329.03,328.25,328.25,52322.0,311.6984,311.7079,310.9689,310.9689,52322.0
2022-08-01 11:20:00,328.21,329.12,328.17,329.03,15415.0,310.931,311.7931,310.8931,311.7079,15415.0
2022-08-01 11:25:00,329.06,329.42,328.94,329.34,15084.0,311.7363,312.0773,311.6226,312.0015,15084.0
2022-08-01 11:30:00,329.37,329.37,328.91,329.07,15320.0,312.03,312.03,311.5942,311.7458,15320.0
2022-08-01 11:35:00,329.14,329.15,328.91,328.99,4417.0,311.8121,311.8215,311.5942,311.67,4417.0
2022-08-01 11:40:00,328.99,329.32,328.94,329.32,15612.0,311.67,311.9826,311.6226,311.9826,15612.0
2022-08-01 11:45:00,329.33,329.68,329.22,329.63,5965.0,311.9921,312.3236,311.8879,312.2763,5965.0
2022-08-01 11:50:00,329.63,329.72,329.44,329.44,6519.0,312.2763,312.3615,312.0963,312.0963,6519.0
2022-08-01 11:55:00,329.39,329.39,329.23,329.28,5574.0,312.0489,312.0489,311.8973,311.9447,5574.0
2022-08-01 12:00:00,329.28,329.31,329.11,329.11,4284.0,311.9447,311.9731,311.7837,311.7837,4284.0
2022-08-01 12:05:00,329.2,329.25,329.0,329.0,6195.0,311.8689,311.9163,311.6794,311.6794,6195.0
2022-08-01 12:10:00,329.0,329.21,328.54,328.71,11333.0,311.6794,311.8784,311.2437,311.4047,11333.0
2022-08-01 12:15:00,328.78,328.87,328.58,328.84,4647.0,311.471,311.5563,311.2816,311.5279,4647.0
2022-08-01 12:20:00,328.85,329.18,328.85,329.07,4891.0,311.5373,311.85,311.5373,311.7458,4891.0
2022-08-01 12:25:00,329.07,329.2,329.06,329.12,5900.0,311.7458,311.8689,311.7363,311.7931,5900.0
2022-08-01 12:30:00,329.02,329.09,328.88,329.08,10751.0,311.6984,311.7647,311.5658,311.7552,10751.0
2022-08-01 12:35:00,329.07,329.08,328.88,329.03,68400.0,311.7458,311.7552,311.5658,311.7079,68400.0
2022-08-01 12:40:00,329.05,329.06,328.75,328.97,7676.0,311.7268,311.7363,311.4426,311.651,7676.0
2022-08-01 12:45:00,328.98,329.3,328.93,328.98,5885.0,311.6605,311.9637,311.6131,311.6605,5885.0
2022-08-01 12:50:00,329.01,329.01,328.81,328.81,10288.0,311.6889,311.6889,311.4994,311.4994,10288.0
2022-08-01 12:55:00,328.79,328.85,328.56,328.85,6087.0,311.4805,311.5373,311.2626,311.5373,6087.0
2022-08-01 13:00:00,328.84,328.84,328.18,328.23,11084.0,311.5279,311.5279,310.9026,310.95,11084.0
2022-08-01 13:05:00,328.23,328.78,328.12,328.72,11891.0,310.95,311.471,310.8458,311.4142,11891.0
2022-08-01 13:10:00,328.66,328.72,328.47,328.72,4769.0,311.3573,311.4142,311.1773,311.4142,4769.0
2022-08-01 13:15:00,328.79,328.88,328.28,328.28,4491.0,311.4805,311.5658,310.9974,310.9974,4491.0
2022-08-01 13:20:00,328.13,328.51,328.06,328.14,20166.0,310.8552,311.2152,310.7889,310.8647,20166.0
2022-08-01 13:25:00,328.27,328.29,327.87,327.91,14395.0,310.9879,311.0068,310.6089,310.6468,14395.0
2022-08-01 13:30:00,327.95,327.95,327.58,327.59,2600.0,310.6847,310.6847,310.3342,310.3437,2600.0
2022-08-01 13:35:00,327.58,327.78,327.57,327.67,9114.0,310.3342,310.5237,310.3247,310.4195,9114.0
2022-08-01 13:40:00,327.66,327.72,327.33,327.38,8988.0,310.41,310.4668,310.0974,310.1447,8988.0
2022-08-01 13:45:00,327.33,327.41,326.94,327.37,44309.0,310.0974,310.1732,309.7279,310.1353,44309.0
2022-08-01 13:50:00,327.32,327.32,327.04,327.26,23898.0,310.0879,310.0879,309.8226,310.0311,23898.0
2022-08-01 13:55:00,327.2,327.64,327.1,327.59,12488.0,309.9742,310.391,309.8795,310.3437,12488.0
2022-08-01 14:00:00,327.59,327.59,327.08,327.44,12070.0,310.3437,310.3437,309.8605,310.2016,12070.0
2022-08-01 14:05:00,327.36,327.69,327.32,327.64,26330.0,310.1258,310.4384,310.0879,310.391,26330.0
2022-08-01 14:10:00,327.63,327.87,327.37,327.87,8814.0,310.3816,310.6089,310.1353,310.6089,8814.0
2022-08-01 14:15:00,327.88,327.96,327.4,327.47,6426.0,310.6184,310.6942,310.1637,310.23,6426.0
2022-08-01 14:20:00,327.38,327.67,327.38,327.67,4394.0,310.1447,310.4195,310.1447,310.4195,4394.0
2022-08-01 14:25:00,327.71,327.72,327.47,327.72,2734.0,310.4574,310.4668,310.23,310.4668,2734.0
2022-08-01 14:30:00,327.78,327.97,327.71,327.84,4501.0,310.5237,310.7037,310.4574,310.5805,4501.0
2022-08-01 14:35:00,327.86,327.99,327.8,327.88,35436.0,310.5995,310.7226,310.5426,310.6184,35436.0
2022-08-01 14:40:00,327.95,328.03,327.58,327.6,17199.0,310.6847,310.7605,310.3342,310.3532,17199.0
2022-08-01 14:45:00,327.62,327.77,327.49,327.59,10553.0,310.3721,310.5142,310.2489,310.3437,10553.0
2022-08-01 14:50:00,327.56,328.05,327.45,328.02,12017.0,310.3153,310.7795,310.211,310.751,12017.0
2022-08-01 14:55:00,328.03,328.69,328.01,328.43,19790.0,310.7605,311.3858,310.7416,311.1395,19790.0
2022-08-01 15:00:00,328.41,328.44,328.24,328.25,20000.0,311.1205,311.1489,310.9595,310.9689,20000.0
2022-08-01 15:05:00,328.33,328.74,328.24,328.68,8398.0,311.0447,311.4331,310.9595,311.3763,8398.0
2022-08-01 15:10:00,328.69,328.74,328.51,328.73,9008.0,311.3858,311.4331,311.2152,311.4237,9008.0
2022-08-01 15:15:00,328.8,328.81,328.55,328.59,25751.0,311.49,311.4994,311.2531,311.291,25751.0
2022-08-01 15:20:00,328.55,328.55,328.2,328.26,17161.0,311.2531,311.2531,310.9216,310.9784,17161.0
2022-08-01 15:25:00,328.22,328.31,328.13,328.29,8404.0,310.9405,311.0258,310.8552,311.0068,8404.0
2022-08-01 15:30:00,328.24,328.44,328.14,328.38,8825.0,310.9595,311.1489,310.8647,311.0921,8825.0
2022-08-01 15:35:00,328.3,328.38,328.24,328.28,16564.0,311.0163,311.0921,310.9595,310.9974,16564.0
2022-08-01 15:40:00,328.3,328.61,328.12,328.16,15581.0,311.0163,311.31,310.8458,310.8837,15581.0
2022-08-01 15:45:00,328.05,328.56,328.05,328.49,14040.0,310.7795,311.2626,310.7795,311.1963,14040.0
2022-08-01 15:50:00,328.44,328.78,328.11,328.14,40456.0,311.1489,311.471,310.8363,310.8647,40456.0
2022-08-01 15:55:00,328.08,328.21,327.8,328.01,130684.0,310.8079,310.931,310.5426,310.7416,130684.0
2022-08-02 09:30:00,327.01,327.01,325.81,325.92,276292.0,309.7942,309.7942,308.6574,308.7616,276292.0
2022-08-02 09:35:00,326.04,326.04,325.2,325.49,64734.0,308.8753,308.8753,308.0795,308.3542,64734.0
2022-08-02 09:40:00,325.44,325.57,324.95,325.03,169110.0,308.3069,308.43,307.8427,307.9185,169110.0
2022-08-02 09:45:00,325.02,325.62,324.88,325.11,77534.0,307.909,308.4774,307.7763,307.9942,77534.0
2022-08-02 09:50:00,325.13,325.86,324.56,324.61,340096.0,308.0132,308.7048,307.4732,307.5206,340096.0
2022-08-02 09:55:00,324.5,325.33,324.5,325.1,39473.0,307.4164,308.2027,307.4164,307.9848,39473.0
2022-08-02 10:00:00,325.07,325.28,324.73,325.08,24219.0,307.9563,308.1553,307.6342,307.9658,24219.0
2022-08-02 10:05:00,325.15,325.38,324.76,324.77,18873.0,308.0321,308.25,307.6627,307.6721,18873.0
2022-08-02 10:10:00,324.7,324.98,324.2,324.85,78561.0,307.6058,307.8711,307.1321,307.7479,78561.0
2022-08-02 10:15:00,324.8,325.3,324.71,325.3,66993.0,307.7006,308.1742,307.6153,308.1742,66993.0
2022-08-02 10:20:00,325.33,325.65,325.07,325.16,26139.0,308.2027,308.5058,307.9563,308.0416,26139.0
2022-08-02 10:25:00,325.13,325.54,325.0,325.5,60650.0,308.0132,308.4016,307.89,308.3637,60650.0
2022-08-02 10:30:00,325.63,325.8,325.41,325.6,27112.0,308.4869,308.6479,308.2784,308.4584,27112.0
2022-08-02 10:35:00,325.63,325.89,325.45,325.83,12267.0,308.4869,308.7332,308.3163,308.6763,12267.0
2022-08-02 10:40:00,325.77,326.34,325.7,326.21,28790.0,308.6195,309.1595,308.5532,309.0363,28790.0
2022-08-02 10:45:00,326.32,326.33,325.89,326.19,30717.0,309.1405,309.15,308.7332,309.0174,30717.0
2022-08-02 10:50:00,326.25,326.85,326.17,326.77,55673.0,309.0742,309.6426,308.9984,309.5668,55673.0
2022-08-02 10:55:00,326.76,326.77,326.18,326.2,28615.0,309.5574,309.5668,309.0079,309.0269,28615.0
2022-08-02 11:00:00,326.28,326.37,326.06,326.13,13417.0,309.1026,309.1879,308.8942,308.9605,13417.0
2022-08-02 11:05:00,326.07,326.14,325.82,326.02,62797.0,308.9037,308.97,308.6669,308.8563,62797.0
2022-08-02 11:10:00,325.95,326.11,325.84,325.91,6699.0,308.79,308.9416,308.6858,308.7521,6699.0
2022-08-02 11:15:00,325.92,326.17,325.79,326.0,14265.0,308.7616,308.9984,308.6384,308.8374,14265.0
2022-08-02 11:20:00,326.0,326.0,325.78,325.95,3850.0,308.8374,308.8374,308.629,308.79,3850.0
2022-08-02 11:25:00,325.93,326.45,325.93,326.38,26541.0,308.7711,309.2637,308.7711,309.1974,26541.0
2022-08-02 11:30:00,326.42,326.42,325.73,326.07,22566.0,309.2353,309.2353,308.5816,308.9037,22566.0
2022-08-02 11:35:00,326.07,326.59,326.06,326.49,10488.0,308.9037,309.3963,308.8942,309.3016,10488.0
2022-08-02 11:40:00,326.46,326.91,326.44,326.8,10359.0,309.2732,309.6995,309.2542,309.5953,10359.0
2022-08-02 11:45:00,326.78,326.82,326.53,326.66,11525.0,309.5763,309.6142,309.3395,309.4626,11525.0
2022-08-02 11:50:00,326.68,326.75,326.55,326.7,17068.0,309.4816,309.5479,309.3584,309.5005,17068.0
2022-08-02 11:55:00,326.63,326.77,326.47,326.5,17149.0,309.4342,309.5668,309.2826,309.3111,17149.0
2022-08-02 12:00:00,326.54,327.04,326.45,326.97,26858.0,309.349,309.8226,309.2637,309.7563,26858.0
2022-08-02 12:05:00,326.96,327.01,326.81,326.87,11093.0,309.7468,309.7942,309.6047,309.6616,11093.0
2022-08-02 12:10:00,326.85,327.3,326.82,327.22,10325.0,309.6426,310.0689,309.6142,309.9932,10325.0
2022-08-02 12:15:00,327.24,327.43,327.22,327.36,21707.0,310.0121,310.1921,309.9932,310.1258,21707.0
2022-08-02 12:20:00,327.31,327.64,327.31,327.61,22372.0,310.0784,310.391,310.0784,310.3626,22372.0
2022-08-02 12:25:00,327.63,327.63,327.4,327.56,28136.0,310.3816,310.3816,310.1637,310.3153,28136.0
2022-08-02 12:30:00,327.57,327.61,327.27,327.41,25241.0,310.3247,310.3626,310.0405,310.1732,25241.0
2022-08-02 12:35:00,327.4,327.48,327.12,327.45,31709.0,310.1637,310.2395,309.8984,310.211,31709.0
2022-08-02 12:40:00,327.47,327.62,327.41,327.62,20497.0,310.23,310.3721,310.1732,310.3721,20497.0
2022-08-02 12:45:00,327.61,327.65,327.48,327.64,6376.0,310.3626,310.4005,310.2395,310.391,6376.0
2022-08-02 12:50:00,327.66,327.78,327.5,327.7,6852.0,310.41,310.5237,310.2584,310.4479,6852.0
2022-08-02 12:55:00,327.65,327.71,327.42,327.55,5458.0,310.4005,310.4574,310.1826,310.3058,5458.0
2022-08-02 13:00:00,327.47,327.48,327.2,327.34,15245.0,310.23,310.2395,309.9742,310.1068,15245.0
2022-08-02 13:05:00,327.34,327.4,327.05,327.32,21552.0,310.1068,310.1637,309.8321,310.0879,21552.0
2022-08-02 13:10:00,327.37,327.42,327.19,327.25,6463.0,310.1353,310.1826,309.9647,310.0216,6463.0
2022-08-02 13:15:00,327.26,327.29,327.12,327.12,9958.0,310.0311,310.0595,309.8984,309.8984,9958.0
2022-08-02 13:20:00,327.1,327.13,326.61,326.68,12148.0,309.8795,309.9079,309.4153,309.4816,12148.0
2022-08-02 13:25:00,326.64,326.67,326.01,326.11,15542.0,309.4437,309.4721,308.8469,308.9416,15542.0
2022-08-02 13:30:00,326.1,326.1,325.56,325.56,22347.0,308.9321,308.9321,308.4205,308.4205,22347.0
2022-08-02 13:35:00,325.51,325.65,325.26,325.43,27917.0,308.3732,308.5058,308.1363,308.2974,27917.0
2022-08-02 13:40:00,325.47,325.72,325.4,325.62,13634.0,308.3353,308.5721,308.269,308.4774,13634.0
2022-08-02 13:45:00,325.59,325.7,325.2,325.23,34814.0,308.449,308.5532,308.0795,308.1079,34814.0
2022-08-02 13:50:00,325.18,325.46,325.0,325.46,21130.0,308.0606,308.3258,307.89,308.3258,21130.0
2022-08-02 13:55:00,325.47,325.52,325.25,325.43,14141.0,308.3353,308.3827,308.1269,308.2974,14141.0
2022-08-02 14:00:00,325.37,325.52,325.1,325.21,15817.0,308.2406,308.3827,307.9848,308.089,15817.0
2022-08-02 14:05:00,325.28,325.91,325.19,325.91,17458.0,308.1553,308.7521,308.07,308.7521,17458.0
2022-08-02 14:10:00,325.91,325.93,325.52,325.62,12109.0,308.7521,308.7711,308.3827,308.4774,12109.0
2022-08-02 14:15:00,325.64,325.64,325.32,325.32,12667.0,308.4963,308.4963,308.1932,308.1932,12667.0
2022-08-02 14:20:00,325.37,325.83,325.29,325.61,15292.0,308.2406,308.6763,308.1648,308.4679,15292.0
2022-08-02 14:25:00,325.76,325.85,325.6,325.74,18401.0,308.61,308.6953,308.4584,308.5911,18401.0
2022-08-02 14:30:00,325.75,326.09,325.75,325.94,9894.0,308.6005,308.9226,308.6005,308.7805,9894.0
2022-08-02 14:35:00,325.93,325.93,325.51,325.64,50004.0,308.7711,308.7711,308.3732,308.4963,50004.0
2022-08-02 14:40:00,325.72,325.85,325.71,325.74,16884.0,308.5721,308.6953,308.5627,308.5911,16884.0
2022-08-02 14:45:00,325.76,325.76,325.15,325.61,16982.0,308.61,308.61,308.0321,308.4679,16982.0
2022-08-02 14:50:00,325.62,325.78,325.11,325.29,18845.0,308.4774,308.629,307.9942,308.1648,18845.0
2022-08-02 14:55:00,325.28,325.34,324.94,325.14,23310.0,308.1553,308.2121,307.8332,308.0227,23310.0
2022-08-02 15:00:00,325.1,325.33,325.05,325.18,150736.0,307.9848,308.2027,307.9374,308.0606,150736.0
2022-08-02 15:05:00,325.21,325.27,324.95,325.0,217636.0,308.089,308.1458,307.8427,307.89,217636.0
2022-08-02 15:10:00,324.98,325.07,324.73,325.02,78073.0,307.8711,307.9563,307.6342,307.909,78073.0
2022-08-02 15:15:00,325.02,325.1,324.31,324.46,135828.0,307.909,307.9848,307.2364,307.3785,135828.0
2022-08-02 15:20:00,324.44,324.68,324.31,324.45,34097.0,307.3595,307.5869,307.2364,307.369,34097.0
2022-08-02 15:25:00,324.4,325.08,324.4,325.05,25917.0,307.3216,307.9658,307.3216,307.9374,25917.0
2022-08-02 15:30:00,325.03,325.13,324.75,325.13,27926.0,307.9185,308.0132,307.6532,308.0132,27926.0
2022-08-02 15:35:00,325.14,325.53,325.09,325.12,147212.0,308.0227,308.3921,307.9753,308.0037,147212.0
2022-08-02 15:40:00,325.15,325.19,324.86,325.18,32645.0,308.0321,308.07,307.7574,308.0606,32645.0
2022-08-02 15:45:00,325.17,325.2,324.63,324.72,118286.0,308.0511,308.0795,307.5395,307.6248,118286.0
2022-08-02 15:50:00,324.68,324.96,324.22,324.28,136570.0,307.5869,307.8521,307.1511,307.2079,136570.0
2022-08-02 15:55:00,324.24,324.33,323.9,324.07,135377.0,307.17,307.2553,306.8479,307.009,135377.0
2022-08-03 09:30:00,325.7,325.88,325.28,325.65,64153.0,308.5532,308.7237,308.1553,308.5058,64153.0
2022-08-03 09:35:00,325.73,326.8,325.73,326.47,218560.0,308.5816,309.5953,308.5816,309.2826,218560.0
2022-08-03 09:40:00,326.53,326.6,325.97,326.02,30501.0,309.3395,309.4058,308.809,308.8563,30501.0
2022-08-03 09:45:00,326.09,326.35,325.85,326.31,26256.0,308.9226,309.169,308.6953,309.1311,26256.0
2022-08-03 09:50:00,326.27,326.44,326.09,326.26,32574.0,309.0932,309.2542,308.9226,309.0837,32574.0
2022-08-03 09:55:00,326.3,326.38,326.06,326.3,15279.0,309.1216,309.1974,308.8942,309.1216,15279.0
2022-08-03 10:00:00,326.2,326.5,325.73,326.5,29199.0,309.0269,309.3111,308.5816,309.3111,29199.0
2022-08-03 10:05:00,326.56,326.71,326.29,326.43,14697.0,309.3679,309.51,309.1121,309.2447,14697.0
2022-08-03 10:10:00,326.46,326.79,326.42,326.46,31881.0,309.2732,309.5858,309.2353,309.2732,31881.0
2022-08-03 10:15:00,326.56,326.56,325.14,325.3,34864.0,309.3679,309.3679,308.0227,308.1742,34864.0
2022-08-03 10:20:00,325.27,325.5,325.27,325.49,14863.0,308.1458,308.3637,308.1458,308.3542,14863.0
2022-08-03 10:25:00,325.52,326.16,325.41,326.12,28301.0,308.3827,308.989,308.2784,308.9511,28301.0
2022-08-03 10:30:00,326.12,326.3,325.63,325.72,12762.0,308.9511,309.1216,308.4869,308.5721,12762.0
2022-08-03 10:35:00,325.61,325.85,325.21,325.64,30912.0,308.4679,308.6953,308.089,308.4963,30912.0
2022-08-03 10:40:00,325.62,325.76,325.32,325.72,23872.0,308.4774,308.61,308.1932,308.5721,23872.0
2022-08-03 10:45:00,325.69,326.22,325.67,326.2,28061.0,308.5437,309.0458,308.5248,309.0269,28061.0
2022-08-03 10:50:00,326.11,326.27,325.93,326.0,9987.0,308.9416,309.0932,308.7711,308.8374,9987.0
2022-08-03 10:55:00,326.11,326.15,325.99,325.99,3332.0,308.9416,308.9795,308.8279,308.8279,3332.0
2022-08-03 11:00:00,326.16,326.49,326.07,326.17,10982.0,308.989,309.3016,308.9037,308.9984,10982.0
2022-08-03 11:05:00,326.25,326.62,326.25,326.62,9949.0,309.0742,309.4247,309.0742,309.4247,9949.0
2022-08-03 11:10:00,326.61,327.15,326.6,326.9,24592.0,309.4153,309.9268,309.4058,309.69,24592.0
2022-08-03 11:15:00,326.87,327.07,326.57,326.57,15916.0,309.6616,309.8511,309.3774,309.3774,15916.0
2022-08-03 11:20:00,326.71,327.04,326.68,326.98,10970.0,309.51,309.8226,309.4816,309.7658,10970.0
2022-08-03 11:25:00,327.02,327.27,326.96,327.13,10307.0,309.8037,310.0405,309.7468,309.9079,10307.0
2022-08-03 11:30:00,327.01,327.19,326.92,327.05,104897.0,309.7942,309.9647,309.709,309.8321,104897.0
2022-08-03 11:35:00,327.06,327.32,327.06,327.29,9705.0,309.8416,310.0879,309.8416,310.0595,9705.0
2022-08-03 11:40:00,327.37,327.56,327.35,327.39,11114.0,310.1353,310.3153,310.1163,310.1542,11114.0
2022-08-03 11:45:00,327.36,327.48,327.26,327.35,21043.0,310.1258,310.2395,310.0311,310.1163,21043.0
2022-08-03 11:50:00,327.23,327.25,327.0,327.21,42506.0,310.0026,310.0216,309.7847,309.9837,42506.0
2022-08-03 11:55:00,327.21,327.57,327.19,327.37,17622.0,309.9837,310.3247,309.9647,310.1353,17622.0
2022-08-03 12:00:00,327.41,327.6,327.32,327.6,6725.0,310.1732,310.3532,310.0879,310.3532,6725.0
2022-08-03 12:05:00,327.56,327.59,327.31,327.31,15266.0,310.3153,310.3437,310.0784,310.0784,15266.0
2022-08-03 12:10:00,327.33,327.44,327.22,327.38,9297.0,310.0974,310.2016,309.9932,310.1447,9297.0
2022-08-03 12:15:00,327.35,327.35,327.07,327.28,42624.0,310.1163,310.1163,309.8511,310.05,42624.0
2022-08-03 12:20:00,327.25,327.63,327.25,327.61,11685.0,310.0216,310.3816,310.0216,310.3626,11685.0
2022-08-03 12:25:00,327.52,327.56,327.42,327.45,9813.0,310.2774,310.3153,310.1826,310.211,9813.0
2022-08-03 12:30:00,327.43,327.88,327.41,327.79,36733.0,310.1921,310.6184,310.1732,310.5331,36733.0
2022-08-03 12:35:00,327.85,328.14,327.81,327.94,16570.0,310.59,310.8647,310.5521,310.6753,16570.0
2022-08-03 12:40:00,327.96,328.12,327.9,328.0,8506.0,310.6942,310.8458,310.6374,310.7321,8506.0
2022-08-03 12:45:00,327.95,328.31,327.91,328.3,42316.0,310.6847,311.0258,310.6468,311.0163,42316.0
2022-08-03 12:50:00,328.3,328.31,328.12,328.12,4792.0,311.0163,311.0258,310.8458,310.8458,4792.0
2022-08-03 12:55:00,328.14,328.23,328.1,328.1,3900.0,310.8647,310.95,310.8268,310.8268,3900.0
2022-08-03 13:00:00,328.13,328.43,328.11,328.41,10423.0,310.8552,311.1395,310.8363,311.1205,10423.0
2022-08-03 13:05:00,328.43,328.48,328.32,328.34,69392.0,311.1395,311.1868,311.0352,311.0542,69392.0
2022-08-03 13:10:00,328.4,328.4,328.19,328.21,16227.0,311.111,311.111,310.9121,310.931,16227.0
2022-08-03 13:15:00,328.22,328.25,328.11,328.11,10038.0,310.9405,310.9689,310.8363,310.8363,10038.0
2022-08-03 13:20:00,328.07,328.26,327.98,328.24,14931.0,310.7984,310.9784,310.7131,310.9595,14931.0
2022-08-03 13:25:00,328.19,328.45,328.19,328.45,13348.0,310.9121,311.1584,310.9121,311.1584,13348.0
2022-08-03 13:30:00,328.49,328.55,328.39,328.47,27290.0,311.1963,311.2531,311.1016,311.1773,27290.0
2022-08-03 13:35:00,328.44,328.47,328.19,328.25,7263.0,311.1489,311.1773,310.9121,310.9689,7263.0
2022-08-03 13:40:00,328.25,328.36,328.1,328.31,74449.0,310.9689,311.0731,310.8268,311.0258,74449.0
2022-08-03 13:45:00,328.32,328.33,328.11,328.33,7325.0,311.0352,311.0447,310.8363,311.0447,7325.0
2022-08-03 13:50:00,328.34,328.5,328.32,328.48,8295.0,311.0542,311.2058,311.0352,311.1868,8295.0
2022-08-03 13:55:00,328.46,328.49,328.2,328.31,19658.0,311.1679,311.1963,310.9216,311.0258,19658.0
2022-08-03 14:00:00,328.32,328.38,328.09,328.33,12314.0,311.0352,311.0921,310.8174,311.0447,12314.0
2022-08-03 14:05:00,328.35,328.42,328.24,328.32,9595.0,311.0637,311.13,310.9595,311.0352,9595.0
2022-08-03 14:10:00,328.32,328.46,328.24,328.43,8950.0,311.0352,311.1679,310.9595,311.1395,8950.0
2022-08-03 14:15:00,328.39,328.56,328.35,328.55,37188.0,311.1016,311.2626,311.0637,311.2531,37188.0
2022-08-03 14:20:00,328.57,328.69,328.49,328.65,13405.0,311.2721,311.3858,311.1963,311.3479,13405.0
2022-08-03 14:25:00,328.65,328.7,328.5,328.52,8546.0,311.3479,311.3952,311.2058,311.2247,8546.0
2022-08-03 14:30:00,328.47,328.64,328.43,328.47,8887.0,311.1773,311.3384,311.1395,311.1773,8887.0
2022-08-03 14:35:00,328.44,328.51,328.24,328.25,16389.0,311.1489,311.2152,310.9595,310.9689,16389.0
2022-08-03 14:40:00,328.28,328.34,328.08,328.29,8187.0,310.9974,311.0542,310.8079,311.0068,8187.0
2022-08-03 14:45:00,328.31,328.53,328.17,328.47,10861.0,311.0258,311.2342,310.8931,311.1773,10861.0
2022-08-03 14:50:00,328.48,328.61,328.46,328.6,11747.0,311.1868,311.31,311.1679,311.3005,11747.0
2022-08-03 14:55:00,328.6,328.67,328.45,328.45,10947.0,311.3005,311.3668,311.1584,311.1584,10947.0
2022-08-03 15:00:00,328.54,328.79,328.38,328.76,21814.0,311.2437,311.4805,311.0921,311.4521,21814.0
2022-08-03 15:05:00,328.76,328.85,328.54,328.58,28853.0,311.4521,311.5373,311.2437,311.2816,28853.0
2022-08-03 15:10:00,328.56,328.57,328.36,328.47,24804.0,311.2626,311.2721,311.0731,311.1773,24804.0
2022-08-03 15:15:00,328.48,328.58,328.36,328.57,16898.0,311.1868,311.2816,311.0731,311.2721,16898.0
2022-08-03 15:20:00,328.57,328.65,328.5,328.57,19327.0,311.2721,311.3479,311.2058,311.2721,19327.0
2022-08-03 15:25:00,328.52,328.57,328.37,328.52,45152.0,311.2247,311.2721,311.0826,311.2247,45152.0
2022-08-03 15:30:00,328.52,328.67,328.44,328.63,16789.0,311.2247,311.3668,311.1489,311.3289,16789.0
2022-08-03 15:35:00,328.62,328.77,328.58,328.68,36074.0,311.3195,311.4616,311.2816,311.3763,36074.0
2022-08-03 15:40:00,328.68,329.14,328.64,329.11,38427.0,311.3763,311.8121,311.3384,311.7837,38427.0
2022-08-03 15:45:00,329.1,329.1,328.76,328.81,29055.0,311.7742,311.7742,311.4521,311.4994,29055.0
2022-08-03 15:50:00,328.82,329.0,328.75,328.75,50465.0,311.5089,311.6794,311.4426,311.4426,50465.0
2022-08-03 15:55:00,328.76,328.76,328.0,328.14,113225.0,311.4521,311.4521,310.7321,310.8647,113225.0
2022-08-04 09:30:00,327.68,327.92,327.15,327.15,105596.0,310.4289,310.6563,309.9268,309.9268,105596.0
2022-08-04 09:35:00,327.15,327.5,327.14,327.36,26753.0,309.9268,310.2584,309.9174,310.1258,26753.0
2022-08-04 09:40:00,327.4,328.07,327.35,327.99,131120.0,310.1637,310.7984,310.1163,310.7226,131120.0
2022-08-04 09:45:00,328.05,328.36,327.85,328.08,131034.0,310.7795,311.0731,310.59,310.8079,131034.0
2022-08-04 09:50:00,328.05,328.07,327.47,327.86,45716.0,310.7795,310.7984,310.23,310.5995,45716.0
2022-08-04 09:55:00,327.9,327.92,327.68,327.68,22550.0,310.6374,310.6563,310.4289,310.4289,22550.0
2022-08-04 10:00:00,327.69,327.85,327.51,327.85,13613.0,310.4384,310.59,310.2679,310.59,13613.0
2022-08-04 10:05:00,327.82,327.97,327.67,327.79,10151.0,310.5616,310.7037,310.4195,310.5331,10151.0
2022-08-04 10:10:00,327.82,327.91,327.59,327.65,28784.0,310.5616,310.6468,310.3437,310.4005,28784.0
2022-08-04 10:15:00,327.7,327.73,327.17,327.38,14557.0,310.4479,310.4763,309.9458,310.1447,14557.0
2022-08-04 10:20:00,327.28,327.45,327.06,327.38,12018.0,310.05,310.211,309.8416,310.1447,12018.0
2022-08-04 10:25:00,327.3,327.57,327.18,327.31,9084.0,310.0689,310.3247,309.9553,310.0784,9084.0
2022-08-04 10:30:00,327.31,327.53,326.98,327.0,17828.0,310.0784,310.2868,309.7658,309.7847,17828.0
2022-08-04 10:35:00,326.92,326.98,326.6,326.66,6829.0,309.709,309.7658,309.4058,309.4626,6829.0
2022-08-04 10:40:00,326.73,326.88,326.62,326.88,8661.0,309.529,309.6711,309.4247,309.6711,8661.0
2022-08-04 10:45:00,326.69,327.36,326.69,327.27,32958.0,309.4911,310.1258,309.4911,310.0405,32958.0
2022-08-04 10:50:00,327.24,327.54,327.21,327.54,12686.0,310.0121,310.2963,309.9837,310.2963,12686.0
2022-08-04 10:55:00,327.55,327.76,327.52,327.61,29835.0,310.3058,310.5047,310.2774,310.3626,29835.0
2022-08-04 11:00:00,327.72,327.79,327.44,327.46,7950.0,310.4668,310.5331,310.2016,310.2205,7950.0
2022-08-04 11:05:00,327.5,327.69,327.45,327.46,1975.0,310.2584,310.4384,310.211,310.2205,1975.0
2022-08-04 11:10:00,327.48,327.57,327.25,327.25,5002.0,310.2395,310.3247,310.0216,310.0216,5002.0
2022-08-04 11:15:00,327.25,327.42,327.06,327.4,8235.0,310.0216,310.1826,309.8416,310.1637,8235.0
2022-08-04 11:20:00,327.59,327.65,327.16,327.17,7323.0,310.3437,310.4005,309.9363,309.9458,7323.0
2022-08-04 11:25:00,327.15,327.37,327.0,327.08,4219.0,309.9268,310.1353,309.7847,309.8605,4219.0
2022-08-04 11:30:00,327.18,327.45,327.18,327.33,6633.0,309.9553,310.211,309.9553,310.0974,6633.0
2022-08-04 11:35:00,327.28,327.34,326.68,326.7,7640.0,310.05,310.1068,309.4816,309.5005,7640.0
2022-08-04 11:40:00,326.68,326.9,326.6,326.89,9220.0,309.4816,309.69,309.4058,309.6805,9220.0
2022-08-04 11:45:00,327.04,327.44,326.97,327.43,12593.0,309.8226,310.2016,309.7563,310.1921,12593.0
2022-08-04 11:50:00,327.39,327.62,327.34,327.57,6113.0,310.1542,310.3721,310.1068,310.3247,6113.0
2022-08-04 11:55:00,327.55,327.58,327.43,327.51,17866.0,310.3058,310.3342,310.1921,310.2679,17866.0
2022-08-04 12:00:00,327.57,327.58,327.35,327.37,7761.0,310.3247,310.3342,310.1163,310.1353,7761.0
2022-08-04 12:05:00,327.29,327.38,327.23,327.31,3605.0,310.0595,310.1447,310.0026,310.0784,3605.0
2022-08-04 12:10:00,327.37,327.68,327.37,327.47,20221.0,310.1353,310.4289,310.1353,310.23,20221.0
2022-08-04 12:15:00,327.38,327.48,327.16,327.44,9618.0,310.1447,310.2395,309.9363,310.2016,9618.0
2022-08-04 12:20:00,327.39,327.52,327.33,327.52,19093.0,310.1542,310.2774,310.0974,310.2774,19093.0
2022-08-04 12:25:00,327.47,327.61,327.47,327.59,6785.0,310.23,310.3626,310.23,310.3437,6785.0
2022-08-04 12:30:00,327.62,327.62,327.38,327.53,12610.0,310.3721,310.3721,310.1447,310.2868,12610.0
2022-08-04 12:35:00,327.57,327.57,327.21,327.29,5920.0,310.3247,310.3247,309.9837,310.0595,5920.0
2022-08-04 12:40:00,327.41,327.44,327.12,327.31,9429.0,310.1732,310.2016,309.8984,310.0784,9429.0
2022-08-04 12:45:00,327.31,327.32,326.59,326.59,9919.0,310.0784,310.0879,309.3963,309.3963,9919.0
2022-08-04 12:50:00,326.56,326.78,326.55,326.72,6653.0,309.3679,309.5763,309.3584,309.5195,6653.0
2022-08-04 12:55:00,326.74,326.75,326.61,326.67,5158.0,309.5384,309.5479,309.4153,309.4721,5158.0
2022-08-04 13:00:00,326.81,326.9,326.7,326.7,8472.0,309.6047,309.69,309.5005,309.5005,8472.0
2022-08-04 13:05:00,326.72,326.91,326.61,326.84,7090.0,309.5195,309.6995,309.4153,309.6332,7090.0
2022-08-04 13:10:00,326.8,327.12,326.79,327.11,6532.0,309.5953,309.8984,309.5858,309.8889,6532.0
2022-08-04 13:15:00,327.1,327.26,327.09,327.16,8068.0,309.8795,310.0311,309.87,309.9363,8068.0
2022-08-04 13:20:00,327.21,327.32,326.93,327.22,15424.0,309.9837,310.0879,309.7184,309.9932,15424.0
2022-08-04 13:25:00,327.3,327.5,327.26,327.45,11946.0,310.0689,310.2584,310.0311,310.211,11946.0
2022-08-04 13:30:00,327.35,327.53,327.3,327.48,4500.0,310.1163,310.2868,310.0689,310.2395,4500.0
2022-08-04 13:35:00,327.6,327.61,327.51,327.51,2953.0,310.3532,310.3626,310.2679,310.2679,2953.0
2022-08-04 13:40:00,327.52,327.58,327.32,327.44,2452.0,310.2774,310.3342,310.0879,310.2016,2452.0
2022-08-04 13:45:00,327.43,327.61,327.28,327.61,8170.0,310.1921,310.3626,310.05,310.3626,8170.0
2022-08-04 13:50:00,327.58,327.59,327.31,327.43,4510.0,310.3342,310.3437,310.0784,310.1921,4510.0
2022-08-04 13:55:00,327.4,327.4,327.13,327.31,3506.0,310.1637,310.1637,309.9079,310.0784,3506.0
2022-08-04 14:00:00,327.32,327.39,327.28,327.37,2355.0,310.0879,310.1542,310.05,310.1353,2355.0
2022-08-04 14:05:00,327.47,327.55,327.24,327.25,13956.0,310.23,310.3058,310.0121,310.0216,13956.0
2022-08-04 14:10:00,327.23,327.27,327.04,327.17,3004.0,310.0026,310.0405,309.8226,309.9458,3004.0
2022-08-04 14:15:00,327.13,327.24,327.12,327.23,2846.0,309.9079,310.0121,309.8984,310.0026,2846.0
2022-08-04 14:20:00,327.28,327.35,327.18,327.18,9198.0,310.05,310.1163,309.9553,309.9553,9198.0
2022-08-04 14:25:00,327.24,327.46,327.24,327.42,4927.0,310.0121,310.2205,310.0121,310.1826,4927.0
2022-08-04 14:30:00,327.44,327.49,327.37,327.41,1550.0,310.2016,310.2489,310.1353,310.1732,1550.0
2022-08-04 14:35:00,327.3,327.31,327.08,327.31,12605.0,310.0689,310.0784,309.8605,310.0784,12605.0
2022-08-04 14:40:00,327.29,327.34,326.98,327.34,5925.0,310.0595,310.1068,309.7658,310.1068,5925.0
2022-08-04 14:45:00,327.36,327.43,327.16,327.34,3048.0,310.1258,310.1921,309.9363,310.1068,3048.0
2022-08-04 14:50:00,327.32,327.55,327.3,327.46,11492.0,310.0879,310.3058,310.0689,310.2205,11492.0
2022-08-04 14:55:00,327.35,327.46,327.32,327.34,3994.0,310.1163,310.2205,310.0879,310.1068,3994.0
2022-08-04 15:00:00,327.36,327.46,327.25,327.46,3418.0,310.1258,310.2205,310.0216,310.2205,3418.0
2022-08-04 15:05:00,327.47,327.59,327.4,327.52,4827.0,310.23,310.3437,310.1637,310.2774,4827.0
2022-08-04 15:10:00,327.51,327.88,327.51,327.78,17110.0,310.2679,310.6184,310.2679,310.5237,17110.0
2022-08-04 15:15:00,327.81,327.96,327.74,327.88,19592.0,310.5521,310.6942,310.4858,310.6184,19592.0
2022-08-04 15:20:00,327.78,327.8,327.61,327.64,15890.0,310.5237,310.5426,310.3626,310.391,15890.0
2022-08-04 15:25:00,327.6,327.76,327.51,327.69,13992.0,310.3532,310.5047,310.2679,310.4384,13992.0
2022-08-04 15:30:00,327.69,327.73,327.41,327.49,27516.0,310.4384,310.4763,310.1732,310.2489,27516.0
2022-08-04 15:35:00,327.42,327.72,327.39,327.39,18489.0,310.1826,310.4668,310.1542,310.1542,18489.0
2022-08-04 15:40:00,327.44,327.47,327.18,327.18,13158.0,310.2016,310.23,309.9553,309.9553,13158.0
2022-08-04 15:45:00,327.2,327.33,327.07,327.24,19456.0,309.9742,310.0974,309.8511,310.0121,19456.0
2022-08-04 15:50:00,327.29,327.49,327.26,327.39,15567.0,310.0595,310.2489,310.0311,310.1542,15567.0
2022-08-04 15:55:00,327.29,327.39,327.11,327.37,90928.0,310.0595,310.1542,309.8889,310.1353,90928.0
2022-08-05 09:30:00,325.08,325.69,324.92,325.54,178058.0,307.9658,308.5437,307.8142,308.4016,178058.0
2022-08-05 09:35:00,325.65,325.91,325.37,325.82,30087.0,308.5058,308.7521,308.2406,308.6669,30087.0
2022-08-05 09:40:00,325.81,326.11,325.65,326.04,28731.0,308.6574,308.9416,308.5058,308.8753,28731.0
2022-08-05 09:45:00,326.06,326.18,325.8,326.07,42768.0,308.8942,309.0079,308.6479,308.9037,42768.0
2022-08-05 09:50:00,326.15,326.53,326.06,326.45,28887.0,308.9795,309.3395,308.8942,309.2637,28887.0
2022-08-05 09:55:00,326.47,326.49,326.21,326.47,18840.0,309.2826,309.3016,309.0363,309.2826,18840.0
2022-08-05 10:00:00,326.47,327.0,326.31,326.89,32521.0,309.2826,309.7847,309.1311,309.6805,32521.0
2022-08-05 10:05:00,326.86,327.33,326.77,327.29,26166.0,309.6521,310.0974,309.5668,310.0595,26166.0
2022-08-05 10:10:00,327.3,327.36,326.85,327.19,28191.0,310.0689,310.1258,309.6426,309.9647,28191.0
2022-08-05 10:15:00,327.14,327.55,327.07,327.19,23666.0,309.9174,310.3058,309.8511,309.9647,23666.0
2022-08-05 10:20:00,327.21,327.31,327.03,327.06,27392.0,309.9837,310.0784,309.8132,309.8416,27392.0
2022-08-05 10:25:00,327.08,327.11,326.78,326.95,22112.0,309.8605,309.8889,309.5763,309.7374,22112.0
2022-08-05 10:30:00,326.93,326.97,326.7,326.73,12874.0,309.7184,309.7563,309.5005,309.529,12874.0
2022-08-05 10:35:00,326.73,327.37,326.72,327.34,25844.0,309.529,310.1353,309.5195,310.1068,25844.0
2022-08-05 10:40:00,327.32,327.36,327.0,327.06,18224.0,310.0879,310.1258,309.7847,309.8416,18224.0
2022-08-05 10:45:00,327.1,327.34,327.1,327.2,15965.0,309.8795,310.1068,309.8795,309.9742,15965.0
2022-08-05 10:50:00,327.17,327.18,326.72,327.08,14555.0,309.9458,309.9553,309.5195,309.8605,14555.0
2022-08-05 10:55:00,327.1,327.3,327.08,327.19,11263.0,309.8795,310.0689,309.8605,309.9647,11263.0
2022-08-05 11:00:00,327.25,327.25,326.79,327.0,23789.0,310.0216,310.0216,309.5858,309.7847,23789.0
2022-08-05 11:05:00,327.01,327.02,326.64,327.02,16273.0,309.7942,309.8037,309.4437,309.8037,16273.0
2022-08-05 11:10:00,327.07,327.15,326.69,326.69,7395.0,309.8511,309.9268,309.4911,309.4911,7395.0
2022-08-05 11:15:00,326.69,326.82,326.54,326.58,71705.0,309.4911,309.6142,309.349,309.3868,71705.0
2022-08-05 11:20:00,326.62,326.64,326.06,326.11,15046.0,309.4247,309.4437,308.8942,308.9416,15046.0
2022-08-05 11:25:00,326.07,326.17,325.56,325.57,24238.0,308.9037,308.9984,308.4205,308.43,24238.0
2022-08-05 11:30:00,325.52,326.11,325.44,326.01,14628.0,308.3827,308.9416,308.3069,308.8469,14628.0
2022-08-05 11:35:00,326.07,326.27,325.91,326.01,26304.0,308.9037,309.0932,308.7521,308.8469,26304.0
2022-08-05 11:40:00,325.98,326.24,325.93,326.09,11693.0,308.8184,309.0647,308.7711,308.9226,11693.0
2022-08-05 11:45:00,326.05,326.06,325.7,325.81,11481.0,308.8848,308.8942,308.5532,308.6574,11481.0
2022-08-05 11:50:00,325.83,326.17,325.8,326.06,10107.0,308.6763,308.9984,308.6479,308.8942,10107.0
2022-08-05 11:55:00,325.98,326.07,325.73,325.86,5795.0,308.8184,308.9037,308.5816,308.7048,5795.0
2022-08-05 12:00:00,325.78,326.16,325.73,326.16,4067.0,308.629,308.989,308.5816,308.989,4067.0
2022-08-05 12:05:00,326.3,326.36,325.91,326.0,27694.0,309.1216,309.1784,308.7521,308.8374,27694.0
2022-08-05 12:10:00,326.1,326.35,326.06,326.35,19398.0,308.9321,309.169,308.8942,309.169,19398.0
2022-08-05 12:15:00,326.4,326.62,326.37,326.52,20784.0,309.2163,309.4247,309.1879,309.33,20784.0
2022-08-05 12:20:00,326.46,326.56,326.31,326.41,5443.0,309.2732,309.3679,309.1311,309.2258,5443.0
2022-08-05 12:25:00,326.38,326.52,326.32,326.49,3720.0,309.1974,309.33,309.1405,309.3016,3720.0
2022-08-05 12:30:00,326.48,326.48,326.14,326.19,7365.0,309.2921,309.2921,308.97,309.0174,7365.0
2022-08-05 12:35:00,326.22,326.43,326.12,326.31,4722.0,309.0458,309.2447,308.9511,309.1311,4722.0
2022-08-05 12:40:00,326.25,326.62,326.25,326.62,5782.0,309.0742,309.4247,309.0742,309.4247,5782.0
2022-08-05 12:45:00,326.61,327.08,326.61,327.08,9761.0,309.4153,309.8605,309.4153,309.8605,9761.0
2022-08-05 12:50:00,327.1,327.21,326.97,327.17,18705.0,309.8795,309.9837,309.7563,309.9458,18705.0
2022-08-05 12:55:00,327.16,327.28,327.11,327.25,8654.0,309.9363,310.05,309.8889,310.0216,8654.0
2022-08-05 13:00:00,327.21,327.38,327.04,327.38,83193.0,309.9837,310.1447,309.8226,310.1447,83193.0
2022-08-05 13:05:00,327.41,327.61,327.29,327.44,35385.0,310.1732,310.3626,310.0595,310.2016,35385.0
2022-08-05 13:10:00,327.43,327.63,327.4,327.63,18715.0,310.1921,310.3816,310.1637,310.3816,18715.0
2022-08-05 13:15:00,327.68,327.75,327.43,327.45,13788.0,310.4289,310.4953,310.1921,310.211,13788.0
2022-08-05 13:20:00,327.41,327.48,327.28,327.46,15182.0,310.1732,310.2395,310.05,310.2205,15182.0
2022-08-05 13:25:00,327.46,327.61,327.32,327.32,11671.0,310.2205,310.3626,310.0879,310.0879,11671.0
2022-08-05 13:30:00,327.33,327.63,327.32,327.63,25979.0,310.0974,310.3816,310.0879,310.3816,25979.0
2022-08-05 13:35:00,327.64,327.85,327.64,327.76,15977.0,310.391,310.59,310.391,310.5047,15977.0
2022-08-05 13:40:00,327.78,327.88,327.71,327.72,14048.0,310.5237,310.6184,310.4574,310.4668,14048.0
2022-08-05 13:45:00,327.68,327.76,327.57,327.6,18957.0,310.4289,310.5047,310.3247,310.3532,18957.0
2022-08-05 13:50:00,327.59,327.59,327.46,327.5,16717.0,310.3437,310.3437,310.2205,310.2584,16717.0
2022-08-05 13:55:00,327.55,327.55,327.27,327.35,57896.0,310.3058,310.3058,310.0405,310.1163,57896.0
2022-08-05 14:00:00,327.31,327.38,327.2,327.33,5714.0,310.0784,310.1447,309.9742,310.0974,5714.0
2022-08-05 14:05:00,327.3,327.4,327.14,327.14,12680.0,310.0689,310.1637,309.9174,309.9174,12680.0
2022-08-05 14:10:00,327.17,327.17,327.01,327.06,13347.0,309.9458,309.9458,309.7942,309.8416,13347.0
2022-08-05 14:15:00,327.07,327.36,327.07,327.3,7992.0,309.8511,310.1258,309.8511,310.0689,7992.0
2022-08-05 14:20:00,327.27,327.43,327.27,327.4,5027.0,310.0405,310.1921,310.0405,310.1637,5027.0
2022-08-05 14:25:00,327.4,327.42,326.78,326.79,12867.0,310.1637,310.1826,309.5763,309.5858,12867.0
2022-08-05 14:30:00,326.76,327.12,326.67,327.12,2524.0,309.5574,309.8984,309.4721,309.8984,2524.0
2022-08-05 14:35:00,327.1,327.17,327.01,327.04,9450.0,309.8795,309.9458,309.7942,309.8226,9450.0
2022-08-05 14:40:00,327.0,327.14,326.9,327.13,3600.0,309.7847,309.9174,309.69,309.9079,3600.0
2022-08-05 14:45:00,327.13,327.25,327.08,327.22,7796.0,309.9079,310.0216,309.8605,309.9932,7796.0
2022-08-05 14:50:00,327.12,327.39,327.04,327.32,11875.0,309.8984,310.1542,309.8226,310.0879,11875.0
2022-08-05 14:55:00,327.33,327.33,326.86,327.21,18626.0,310.0974,310.0974,309.6521,309.9837,18626.0
2022-08-05 15:00:00,327.3,327.41,327.16,327.33,11974.0,310.0689,310.1732,309.9363,310.0974,11974.0
2022-08-05 15:05:00,327.33,327.38,327.05,327.23,10600.0,310.0974,310.1447,309.8321,310.0026,10600.0
2022-08-05 15:10:00,327.23,327.44,327.23,327.3,16597.0,310.0026,310.2016,310.0026,310.0689,16597.0
2022-08-05 15:15:00,327.35,327.48,327.23,327.28,10773.0,310.1163,310.2395,310.0026,310.05,10773.0
2022-08-05 15:20:00,327.27,327.35,327.12,327.3,10412.0,310.0405,310.1163,309.8984,310.0689,10412.0
2022-08-05 15:25:00,327.36,327.46,327.2,327.42,5130.0,310.1258,310.2205,309.9742,310.1826,5130.0
2022-08-05 15:30:00,327.4,327.56,327.38,327.51,17318.0,310.1637,310.3153,310.1447,310.2679,17318.0
2022-08-05 15:35:00,327.52,327.67,327.47,327.48,30066.0,310.2774,310.4195,310.23,310.2395,30066.0
2022-08-05 15:40:00,327.49,327.71,327.44,327.69,14057.0,310.2489,310.4574,310.2016,310.4384,14057.0
2022-08-05 15:45:00,327.72,328.13,327.69,327.96,70840.0,310.4668,310.8552,310.4384,310.6942,70840.0
2022-08-05 15:50:00,327.99,328.19,327.8,327.94,53296.0,310.7226,310.9121,310.5426,310.6753,53296.0
2022-08-05 15:55:00,327.93,328.18,327.85,327.98,118874.0,310.6658,310.9026,310.59,310.7131,118874.0
2022-08-08 09:30:00,329.79,330.39,329.63,330.16,173210.0,312.4279,312.9963,312.2763,312.7784,173210.0
2022-08-08 09:35:00,330.17,330.45,329.61,330.12,70609.0,312.7879,313.0531,312.2573,312.7405,70609.0
2022-08-08 09:40:00,330.1,330.75,330.04,330.43,93995.0,312.7215,313.3373,312.6647,313.0342,93995.0
2022-08-08 09:45:00,330.41,330.63,330.21,330.61,31406.0,313.0152,313.2236,312.8257,313.2047,31406.0
2022-08-08 09:50:00,330.66,331.1,330.48,331.06,59540.0,313.2521,313.6689,313.0815,313.631,59540.0
2022-08-08 09:55:00,331.09,331.12,330.76,330.8,24648.0,313.6594,313.6878,313.3468,313.3847,24648.0
2022-08-08 10:00:00,330.79,330.99,330.79,330.87,16894.0,313.3752,313.5647,313.3752,313.451,16894.0
2022-08-08 10:05:00,330.86,330.9,330.56,330.85,31765.0,313.4415,313.4794,313.1573,313.4321,31765.0
2022-08-08 10:10:00,330.83,330.91,330.56,330.62,12743.0,313.4131,313.4889,313.1573,313.2142,12743.0
2022-08-08 10:15:00,330.65,330.79,330.6,330.69,19113.0,313.2426,313.3752,313.1952,313.2805,19113.0
2022-08-08 10:20:00,330.71,330.8,330.61,330.72,41110.0,313.2994,313.3847,313.2047,313.3089,41110.0
2022-08-08 10:25:00,330.71,330.75,330.28,330.54,27403.0,313.2994,313.3373,312.8921,313.1384,27403.0
2022-08-08 10:30:00,330.54,330.6,330.41,330.41,7654.0,313.1384,313.1952,313.0152,313.0152,7654.0
2022-08-08 10:35:00,330.4,330.58,330.3,330.57,14645.0,313.0057,313.1763,312.911,313.1668,14645.0
2022-08-08 10:40:00,330.62,330.85,330.62,330.84,8937.0,313.2142,313.4321,313.2142,313.4226,8937.0
2022-08-08 10:45:00,330.84,330.89,330.46,330.5,8812.0,313.4226,313.4699,313.0626,313.1005,8812.0
2022-08-08 10:50:00,330.5,330.72,330.5,330.72,15143.0,313.1005,313.3089,313.1005,313.3089,15143.0
2022-08-08 10:55:00,330.65,330.79,330.55,330.6,12340.0,313.2426,313.3752,313.1478,313.1952,12340.0
2022-08-08 11:00:00,330.72,330.9,330.65,330.81,16688.0,313.3089,313.4794,313.2426,313.3942,16688.0
2022-08-08 11:05:00,330.8,330.87,330.66,330.67,5098.0,313.3847,313.451,313.2521,313.2615,5098.0
2022-08-08 11:10:00,330.61,330.67,330.43,330.46,6850.0,313.2047,313.2615,313.0342,313.0626,6850.0
2022-08-08 11:15:00,330.44,330.44,330.07,330.24,20009.0,313.0436,313.0436,312.6931,312.8542,20009.0
2022-08-08 11:20:00,330.19,330.36,330.16,330.17,15316.0,312.8068,312.9678,312.7784,312.7879,15316.0
2022-08-08 11:25:00,330.13,330.16,329.89,329.96,15135.0,312.75,312.7784,312.5226,312.5889,15135.0
2022-08-08 11:30:00,329.95,330.04,329.68,329.74,21613.0,312.5794,312.6647,312.3236,312.3805,21613.0
2022-08-08 11:35:00,329.69,329.84,328.92,329.02,41070.0,312.3331,312.4752,311.6037,311.6984,41070.0
2022-08-08 11:40:00,329.0,329.09,328.37,328.54,90374.0,311.6794,311.7647,311.0826,311.2437,90374.0
2022-08-08 11:45:00,328.53,328.92,328.53,328.84,66202.0,311.2342,311.6037,311.2342,311.5279,66202.0
2022-08-08 11:50:00,328.85,329.34,328.85,329.3,24885.0,311.5373,312.0015,311.5373,311.9637,24885.0
2022-08-08 11:55:00,329.31,329.49,329.29,329.43,22930.0,311.9731,312.1436,311.9542,312.0868,22930.0
2022-08-08 12:00:00,329.46,329.47,329.3,329.36,5861.0,312.1152,312.1247,311.9637,312.0205,5861.0
2022-08-08 12:05:00,329.35,329.38,328.67,328.71,27642.0,312.011,312.0394,311.3668,311.4047,27642.0
2022-08-08 12:10:00,328.72,328.87,328.35,328.45,20908.0,311.4142,311.5563,311.0637,311.1584,20908.0
2022-08-08 12:15:00,328.5,328.52,327.87,328.06,33516.0,311.2058,311.2247,310.6089,310.7889,33516.0
2022-08-08 12:20:00,328.05,328.42,328.02,328.31,51099.0,310.7795,311.13,310.751,311.0258,51099.0
2022-08-08 12:25:00,328.32,328.45,328.02,328.19,22998.0,311.0352,311.1584,310.751,310.9121,22998.0
2022-08-08 12:30:00,328.02,328.2,328.01,328.11,2650.0,310.751,310.9216,310.7416,310.8363,2650.0
2022-08-08 12:35:00,328.11,328.17,327.76,328.0,25524.0,310.8363,310.8931,310.5047,310.7321,25524.0
2022-08-08 12:40:00,328.0,328.35,328.0,328.33,5695.0,310.7321,311.0637,310.7321,311.0447,5695.0
2022-08-08 12:45:00,328.33,328.5,328.32,328.44,9087.0,311.0447,311.2058,311.0352,311.1489,9087.0
2022-08-08 12:50:00,328.53,328.65,328.52,328.59,3550.0,311.2342,311.3479,311.2247,311.291,3550.0
2022-08-08 12:55:00,328.53,328.58,328.28,328.41,12804.0,311.2342,311.2816,310.9974,311.1205,12804.0
2022-08-08 13:00:00,328.39,328.42,328.12,328.22,11572.0,311.1016,311.13,310.8458,310.9405,11572.0
2022-08-08 13:05:00,328.18,328.49,328.17,328.47,9015.0,310.9026,311.1963,310.8931,311.1773,9015.0
2022-08-08 13:10:00,328.46,328.63,328.31,328.56,6520.0,311.1679,311.3289,311.0258,311.2626,6520.0
2022-08-08 13:15:00,328.56,328.84,328.54,328.74,16916.0,311.2626,311.5279,311.2437,311.4331,16916.0
2022-08-08 13:20:00,328.73,328.73,328.25,328.61,13034.0,311.4237,311.4237,310.9689,311.31,13034.0
2022-08-08 13:25:00,328.62,328.63,328.2,328.2,12813.0,311.3195,311.3289,310.9216,310.9216,12813.0
2022-08-08 13:30:00,328.18,328.46,328.15,328.36,12684.0,310.9026,311.1679,310.8742,311.0731,12684.0
2022-08-08 13:35:00,328.42,328.45,328.21,328.36,13657.0,311.13,311.1584,310.931,311.0731,13657.0
2022-08-08 13:40:00,328.32,328.63,328.3,328.57,45253.0,311.0352,311.3289,311.0163,311.2721,45253.0
2022-08-08 13:45:00,328.61,328.74,328.54,328.71,30807.0,311.31,311.4331,311.2437,311.4047,30807.0
2022-08-08 13:50:00,328.68,329.02,328.6,328.97,14132.0,311.3763,311.6984,311.3005,311.651,14132.0
2022-08-08 13:55:00,329.0,329.16,328.98,329.11,9624.0,311.6794,311.831,311.6605,311.7837,9624.0
2022-08-08 14:00:00,329.12,329.12,328.48,328.51,37964.0,311.7931,311.7931,311.1868,311.2152,37964.0
2022-08-08 14:05:00,328.48,328.93,328.28,328.85,14737.0,311.1868,311.6131,310.9974,311.5373,14737.0
2022-08-08 14:10:00,328.84,328.87,328.47,328.62,9276.0,311.5279,311.5563,311.1773,311.3195,9276.0
2022-08-08 14:15:00,328.53,328.56,328.27,328.49,9998.0,311.2342,311.2626,310.9879,311.1963,9998.0
2022-08-08 14:20:00,328.49,328.52,328.4,328.51,11238.0,311.1963,311.2247,311.111,311.2152,11238.0
2022-08-08 14:25:00,328.37,328.55,328.24,328.41,12548.0,311.0826,311.2531,310.9595,311.1205,12548.0
2022-08-08 14:30:00,328.43,328.58,328.34,328.47,9309.0,311.1395,311.2816,311.0542,311.1773,9309.0
2022-08-08 14:35:00,328.44,328.44,328.13,328.27,22831.0,311.1489,311.1489,310.8552,310.9879,22831.0
2022-08-08 14:40:00,328.27,328.54,328.16,328.23,11047.0,310.9879,311.2437,310.8837,310.95,11047.0
2022-08-08 14:45:00,328.25,328.3,328.03,328.17,15693.0,310.9689,311.0163,310.7605,310.8931,15693.0
2022-08-08 14:50:00,328.09,328.15,327.74,327.79,10500.0,310.8174,310.8742,310.4858,310.5331,10500.0
2022-08-08 14:55:00,327.78,328.29,327.78,328.2,9609.0,310.5237,311.0068,310.5237,310.9216,9609.0
2022-08-08 15:00:00,328.2,328.41,328.15,328.35,9040.0,310.9216,311.1205,310.8742,311.0637,9040.0
2022-08-08 15:05:00,328.23,328.33,328.07,328.22,4986.0,310.95,311.0447,310.7984,310.9405,4986.0
2022-08-08 15:10:00,328.16,328.18,328.04,328.15,5700.0,310.8837,310.9026,310.77,310.8742,5700.0
2022-08-08 15:15:00,328.06,328.13,327.71,327.99,30481.0,310.7889,310.8552,310.4574,310.7226,30481.0
2022-08-08 15:20:00,328.0,328.38,327.94,328.25,21784.0,310.7321,311.0921,310.6753,310.9689,21784.0
2022-08-08 15:25:00,328.28,328.43,328.22,328.25,20357.0,310.9974,311.1395,310.9405,310.9689,20357.0
2022-08-08 15:30:00,328.2,328.48,328.06,328.46,18030.0,310.9216,311.1868,310.7889,311.1679,18030.0
2022-08-08 15:35:00,328.39,328.58,328.28,328.39,22553.0,311.1016,311.2816,310.9974,311.1016,22553.0
2022-08-08 15:40:00,328.39,328.68,328.38,328.66,20257.0,311.1016,311.3763,311.0921,311.3573,20257.0
2022-08-08 15:45:00,328.71,328.77,328.56,328.59,35698.0,311.4047,311.4616,311.2626,311.291,35698.0
2022-08-08 15:50:00,328.59,328.76,328.34,328.57,24946.0,311.291,311.4521,311.0542,311.2721,24946.0
2022-08-08 15:55:00,328.63,328.63,328.32,328.43,67630.0,311.3289,311.3289,311.0352,311.1395,67630.0
2022-08-09 09:30:00,328.28,328.74,327.86,328.55,130085.0,310.9974,311.4331,310.5995,311.2531,130085.0
2022-08-09 09:35:00,328.55,328.94,328.33,328.6,31036.0,311.2531,311.6226,311.0447,311.3005,31036.0
2022-08-09 09:40:00,328.61,328.75,328.54,328.59,15659.0,311.31,311.4426,311.2437,311.291,15659.0
2022-08-09 09:45:00,328.62,328.8,328.32,328.34,19718.0,311.3195,311.49,311.0352,311.0542,19718.0
2022-08-09 09:50:00,328.31,328.49,327.73,327.84,28055.0,311.0258,311.1963,310.4763,310.5805,28055.0
2022-08-09 09:55:00,327.92,328.17,327.74,328.02,15465.0,310.6563,310.8931,310.4858,310.751,15465.0
2022-08-09 10:00:00,327.99,328.09,327.83,327.94,15729.0,310.7226,310.8174,310.571,310.6753,15729.0
2022-08-09 10:05:00,327.94,328.03,327.82,327.9,13033.0,310.6753,310.7605,310.5616,310.6374,13033.0
2022-08-09 10:10:00,327.87,328.24,327.85,328.2,17873.0,310.6089,310.9595,310.59,310.9216,17873.0
2022-08-09 10:15:00,328.15,328.51,328.15,328.32,18265.0,310.8742,311.2152,310.8742,311.0352,18265.0
2022-08-09 10:20:00,328.37,328.44,327.98,327.99,6295.0,311.0826,311.1489,310.7131,310.7226,6295.0
2022-08-09 10:25:00,328.04,328.32,328.04,328.32,13975.0,310.77,311.0352,310.77,311.0352,13975.0
2022-08-09 10:30:00,328.33,328.46,328.09,328.35,22313.0,311.0447,311.1679,310.8174,311.0637,22313.0
2022-08-09 10:35:00,328.34,328.36,328.15,328.31,8867.0,311.0542,311.0731,310.8742,311.0258,8867.0
2022-08-09 10:40:00,328.31,328.35,328.13,328.25,9196.0,311.0258,311.0637,310.8552,310.9689,9196.0
2022-08-09 10:45:00,328.19,328.28,328.06,328.21,4967.0,310.9121,310.9974,310.7889,310.931,4967.0
2022-08-09 10:50:00,328.34,328.37,328.08,328.17,11370.0,311.0542,311.0826,310.8079,310.8931,11370.0
2022-08-09 10:55:00,328.13,328.14,327.83,327.89,9850.0,310.8552,310.8647,310.571,310.6279,9850.0
2022-08-09 11:00:00,327.85,327.85,327.35,327.36,8190.0,310.59,310.59,310.1163,310.1258,8190.0
2022-08-09 11:05:00,327.27,327.68,327.27,327.59,6552.0,310.0405,310.4289,310.0405,310.3437,6552.0
2022-08-09 11:10:00,327.57,328.26,327.57,328.26,9968.0,310.3247,310.9784,310.3247,310.9784,9968.0
2022-08-09 11:15:00,328.28,328.67,328.21,328.47,28842.0,310.9974,311.3668,310.931,311.1773,28842.0
2022-08-09 11:20:00,328.48,328.65,328.41,328.46,25693.0,311.1868,311.3479,311.1205,311.1679,25693.0
2022-08-09 11:25:00,328.48,328.81,328.47,328.58,11213.0,311.1868,311.4994,311.1773,311.2816,11213.0
2022-08-09 11:30:00,328.56,328.57,328.3,328.35,13221.0,311.2626,311.2721,311.0163,311.0637,13221.0
2022-08-09 11:35:00,328.36,328.47,328.27,328.34,6542.0,311.0731,311.1773,310.9879,311.0542,6542.0
2022-08-09 11:40:00,328.42,328.52,328.3,328.31,4337.0,311.13,311.2247,311.0163,311.0258,4337.0
2022-08-09 11:45:00,328.3,328.48,328.28,328.3,4429.0,311.0163,311.1868,310.9974,311.0163,4429.0
2022-08-09 11:50:00,328.28,328.51,328.05,328.49,24900.0,310.9974,311.2152,310.7795,311.1963,24900.0
2022-08-09 11:55:00,328.41,328.45,328.16,328.17,12405.0,311.1205,311.1584,310.8837,310.8931,12405.0
2022-08-09 12:00:00,328.15,328.31,328.03,328.21,6164.0,310.8742,311.0258,310.7605,310.931,6164.0
2022-08-09 12:05:00,328.27,328.47,328.24,328.32,4326.0,310.9879,311.1773,310.9595,311.0352,4326.0
2022-08-09 12:10:00,328.25,328.31,328.07,328.13,3548.0,310.9689,311.0258,310.7984,310.8552,3548.0
2022-08-09 12:15:00,328.12,328.24,328.1,328.13,5256.0,310.8458,310.9595,310.8268,310.8552,5256.0
2022-08-09 12:20:00,328.17,328.25,327.93,327.98,10775.0,310.8931,310.9689,310.6658,310.7131,10775.0
2022-08-09 12:25:00,327.97,328.19,327.79,327.85,4727.0,310.7037,310.9121,310.5331,310.59,4727.0
2022-08-09 12:30:00,327.81,327.99,327.81,327.88,7061.0,310.5521,310.7226,310.5521,310.6184,7061.0
2022-08-09 12:35:00,327.84,328.08,327.78,328.08,9279.0,310.5805,310.8079,310.5237,310.8079,9279.0
2022-08-09 12:40:00,328.03,328.08,327.87,328.08,4547.0,310.7605,310.8079,310.6089,310.8079,4547.0
2022-08-09 12:45:00,328.06,328.07,327.85,328.06,6781.0,310.7889,310.7984,310.59,310.7889,6781.0
2022-08-09 12:50:00,327.98,328.04,327.9,328.04,5462.0,310.7131,310.77,310.6374,310.77,5462.0
2022-08-09 12:55:00,328.1,328.2,328.0,328.2,4837.0,310.8268,310.9216,310.7321,310.9216,4837.0
2022-08-09 13:00:00,328.27,328.31,328.21,328.25,6904.0,310.9879,311.0258,310.931,310.9689,6904.0
2022-08-09 13:05:00,328.26,328.3,327.9,328.08,9995.0,310.9784,311.0163,310.6374,310.8079,9995.0
2022-08-09 13:10:00,328.06,328.17,327.93,328.15,8451.0,310.7889,310.8931,310.6658,310.8742,8451.0
2022-08-09 13:15:00,328.11,328.38,328.11,328.25,4052.0,310.8363,311.0921,310.8363,310.9689,4052.0
2022-08-09 13:20:00,328.34,328.37,328.21,328.3,3867.0,311.0542,311.0826,310.931,311.0163,3867.0
2022-08-09 13:25:00,328.27,328.27,328.09,328.15,2592.0,310.9879,310.9879,310.8174,310.8742,2592.0
2022-08-09 13:30:00,328.19,328.19,328.08,328.08,1379.0,310.9121,310.9121,310.8079,310.8079,1379.0
2022-08-09 13:35:00,328.02,328.07,327.82,327.86,3207.0,310.751,310.7984,310.5616,310.5995,3207.0
2022-08-09 13:40:00,327.82,327.89,327.47,327.62,10666.0,310.5616,310.6279,310.23,310.3721,10666.0
2022-08-09 13:45:00,327.48,327.64,327.4,327.61,8350.0,310.2395,310.391,310.1637,310.3626,8350.0
2022-08-09 13:50:00,327.59,327.75,327.58,327.7,4679.0,310.3437,310.4953,310.3342,310.4479,4679.0
2022-08-09 13:55:00,327.7,328.21,327.7,328.13,6973.0,310.4479,310.931,310.4479,310.8552,6973.0
2022-08-09 14:00:00,328.09,328.26,328.09,328.23,4735.0,310.8174,310.9784,310.8174,310.95,4735.0
2022-08-09 14:05:00,328.13,328.2,328.11,328.16,2438.0,310.8552,310.9216,310.8363,310.8837,2438.0
2022-08-09 14:10:00,328.11,328.12,327.96,327.96,5415.0,310.8363,310.8458,310.6942,310.6942,5415.0
2022-08-09 14:15:00,327.98,328.01,327.34,327.39,10742.0,310.7131,310.7416,310.1068,310.1542,10742.0
2022-08-09 14:20:00,327.33,327.5,327.25,327.26,10010.0,310.0974,310.2584,310.0216,310.0311,10010.0
2022-08-09 14:25:00,327.27,327.33,327.19,327.3,6327.0,310.0405,310.0974,309.9647,310.0689,6327.0
2022-08-09 14:30:00,327.25,327.37,327.2,327.31,14525.0,310.0216,310.1353,309.9742,310.0784,14525.0
2022-08-09 14:35:00,327.32,327.49,327.21,327.43,20797.0,310.0879,310.2489,309.9837,310.1921,20797.0
2022-08-09 14:40:00,327.44,327.45,327.27,327.3,13480.0,310.2016,310.211,310.0405,310.0689,13480.0
2022-08-09 14:45:00,327.34,327.68,327.34,327.65,16980.0,310.1068,310.4289,310.1068,310.4005,16980.0
2022-08-09 14:50:00,327.63,328.07,327.62,327.9,11773.0,310.3816,310.7984,310.3721,310.6374,11773.0
2022-08-09 14:55:00,327.88,328.04,327.81,327.81,5340.0,310.6184,310.77,310.5521,310.5521,5340.0
2022-08-09 15:00:00,327.81,327.94,327.7,327.71,7960.0,310.5521,310.6753,310.4479,310.4574,7960.0
2022-08-09 15:05:00,327.75,327.8,327.59,327.78,10591.0,310.4953,310.5426,310.3437,310.5237,10591.0
2022-08-09 15:10:00,327.69,327.7,327.5,327.55,10495.0,310.4384,310.4479,310.2584,310.3058,10495.0
2022-08-09 15:15:00,327.51,327.76,327.48,327.72,7808.0,310.2679,310.5047,310.2395,310.4668,7808.0
2022-08-09 15:20:00,327.71,328.03,327.71,328.02,5057.0,310.4574,310.7605,310.4574,310.751,5057.0
2022-08-09 15:25:00,328.04,328.13,327.92,327.96,9115.0,310.77,310.8552,310.6563,310.6942,9115.0
2022-08-09 15:30:00,327.97,328.07,327.88,327.97,10871.0,310.7037,310.7984,310.6184,310.7037,10871.0
2022-08-09 15:35:00,327.99,328.08,327.9,328.03,8758.0,310.7226,310.8079,310.6374,310.7605,8758.0
2022-08-09 15:40:00,328.05,328.16,327.62,327.65,33227.0,310.7795,310.8837,310.3721,310.4005,33227.0
2022-08-09 15:45:00,327.65,327.78,327.49,327.75,34075.0,310.4005,310.5237,310.2489,310.4953,34075.0
2022-08-09 15:50:00,327.77,328.07,327.75,327.82,39789.0,310.5142,310.7984,310.4953,310.5616,39789.0
2022-08-09 15:55:00,327.85,327.98,327.57,327.92,79848.0,310.59,310.7131,310.3247,310.6563,79848.0
2022-08-10 09:30:00,332.6,332.8,332.19,332.42,143727.0,315.0899,315.2794,314.7015,314.9194,143727.0
2022-08-10 09:35:00,332.46,332.54,332.04,332.12,64757.0,314.9573,315.0331,314.5594,314.6352,64757.0
2022-08-10 09:40:00,332.15,332.94,332.14,332.82,32079.0,314.6636,315.412,314.6541,315.2983,32079.0
2022-08-10 09:45:00,332.84,333.18,332.81,333.18,110881.0,315.3173,315.6394,315.2889,315.6394,110881.0
2022-08-10 09:50:00,333.19,333.19,332.75,332.78,18644.0,315.6489,315.6489,315.232,315.2604,18644.0
2022-08-10 09:55:00,332.78,332.95,332.6,332.88,26060.0,315.2604,315.4215,315.0899,315.3552,26060.0
2022-08-10 10:00:00,332.86,333.17,332.75,333.06,18857.0,315.3362,315.6299,315.232,315.5257,18857.0
2022-08-10 10:05:00,333.13,333.25,332.99,333.15,26780.0,315.592,315.7057,315.4594,315.611,26780.0
2022-08-10 10:10:00,333.23,333.34,333.0,333.04,31253.0,315.6868,315.791,315.4689,315.5068,31253.0
2022-08-10 10:15:00,333.04,333.09,332.75,332.83,25656.0,315.5068,315.5541,315.232,315.3078,25656.0
2022-08-10 10:20:00,332.79,332.79,332.33,332.6,40585.0,315.2699,315.2699,314.8341,315.0899,40585.0
2022-08-10 10:25:00,332.58,332.83,332.58,332.73,25211.0,315.071,315.3078,315.071,315.2131,25211.0
2022-08-10 10:30:00,332.7,332.86,332.6,332.81,24363.0,315.1847,315.3362,315.0899,315.2889,24363.0
2022-08-10 10:35:00,332.87,332.94,332.69,332.74,45411.0,315.3457,315.412,315.1752,315.2226,45411.0
2022-08-10 10:40:00,332.72,333.01,332.72,333.0,15715.0,315.2036,315.4783,315.2036,315.4689,15715.0
2022-08-10 10:45:00,332.9,333.06,332.75,332.8,8600.0,315.3741,315.5257,315.232,315.2794,8600.0
2022-08-10 10:50:00,332.83,333.02,332.83,332.92,13721.0,315.3078,315.4878,315.3078,315.3931,13721.0
2022-08-10 10:55:00,332.92,333.02,332.87,332.96,17532.0,315.3931,315.4878,315.3457,315.431,17532.0
2022-08-10 11:00:00,332.96,333.67,332.96,333.65,48768.0,315.431,316.1036,315.431,316.0846,48768.0
2022-08-10 11:05:00,333.68,333.83,333.55,333.65,93666.0,316.1131,316.2552,315.9899,316.0846,93666.0
2022-08-10 11:10:00,333.68,333.68,333.25,333.42,23670.0,316.1131,316.1131,315.7057,315.8668,23670.0
2022-08-10 11:15:00,333.42,333.44,333.14,333.17,8029.0,315.8668,315.8857,315.6015,315.6299,8029.0
2022-08-10 11:20:00,333.18,333.49,333.17,333.49,4709.0,315.6394,315.9331,315.6299,315.9331,4709.0
2022-08-10 11:25:00,333.47,333.52,333.28,333.28,5809.0,315.9141,315.9615,315.7341,315.7341,5809.0
2022-08-10 11:30:00,333.32,333.43,333.23,333.24,5255.0,315.772,315.8762,315.6868,315.6962,5255.0
2022-08-10 11:35:00,333.2,333.21,332.93,332.99,111303.0,315.6583,315.6678,315.4025,315.4594,111303.0
2022-08-10 11:40:00,332.95,333.11,332.91,332.94,11468.0,315.4215,315.5731,315.3836,315.412,11468.0
2022-08-10 11:45:00,332.93,333.12,332.88,333.04,8795.0,315.4025,315.5825,315.3552,315.5068,8795.0
2022-08-10 11:50:00,333.06,333.1,332.93,333.05,20014.0,315.5257,315.5636,315.4025,315.5162,20014.0
2022-08-10 11:55:00,333.07,333.15,333.02,333.08,6924.0,315.5352,315.611,315.4878,315.5447,6924.0
2022-08-10 12:00:00,333.1,333.21,333.09,333.12,10084.0,315.5636,315.6678,315.5541,315.5825,10084.0
2022-08-10 12:05:00,333.1,333.1,332.86,333.02,18546.0,315.5636,315.5636,315.3362,315.4878,18546.0
2022-08-10 12:10:00,333.01,333.01,332.86,332.86,15104.0,315.4783,315.4783,315.3362,315.3362,15104.0
2022-08-10 12:15:00,332.86,332.86,332.39,332.47,22655.0,315.3362,315.3362,314.891,314.9668,22655.0
2022-08-10 12:20:00,332.43,332.52,332.36,332.46,5765.0,314.9289,315.0141,314.8626,314.9573,5765.0
2022-08-10 12:25:00,332.43,332.57,332.33,332.57,5780.0,314.9289,315.0615,314.8341,315.0615,5780.0
2022-08-10 12:30:00,332.57,332.7,332.5,332.66,9786.0,315.0615,315.1847,314.9952,315.1468,9786.0
2022-08-10 12:35:00,332.66,332.72,332.6,332.63,4468.0,315.1468,315.2036,315.0899,315.1183,4468.0
2022-08-10 12:40:00,332.66,332.68,332.56,332.68,5611.0,315.1468,315.1657,315.052,315.1657,5611.0
2022-08-10 12:45:00,332.65,332.65,332.53,332.6,10240.0,315.1373,315.1373,315.0236,315.0899,10240.0
2022-08-10 12:50:00,332.6,332.75,332.54,332.71,11487.0,315.0899,315.232,315.0331,315.1941,11487.0
2022-08-10 12:55:00,332.74,332.79,332.61,332.77,7836.0,315.2226,315.2699,315.0994,315.251,7836.0
2022-08-10 13:00:00,332.76,332.76,332.61,332.66,7366.0,315.2415,315.2415,315.0994,315.1468,7366.0
2022-08-10 13:05:00,332.64,332.78,332.61,332.78,3444.0,315.1278,315.2604,315.0994,315.2604,3444.0
2022-08-10 13:10:00,332.83,332.93,332.79,332.83,9731.0,315.3078,315.4025,315.2699,315.3078,9731.0
2022-08-10 13:15:00,332.86,332.96,332.83,332.92,3494.0,315.3362,315.431,315.3078,315.3931,3494.0
2022-08-10 13:20:00,332.91,332.93,332.78,332.93,3454.0,315.3836,315.4025,315.2604,315.4025,3454.0
2022-08-10 13:25:00,332.91,332.93,332.58,332.59,21585.0,315.3836,315.4025,315.071,315.0804,21585.0
2022-08-10 13:30:00,332.6,332.74,332.41,332.59,82142.0,315.0899,315.2226,314.9099,315.0804,82142.0
2022-08-10 13:35:00,332.63,332.74,332.6,332.74,8108.0,315.1183,315.2226,315.0899,315.2226,8108.0
2022-08-10 13:40:00,332.74,332.89,332.68,332.88,7735.0,315.2226,315.3647,315.1657,315.3552,7735.0
2022-08-10 13:45:00,332.89,333.13,332.82,333.13,20490.0,315.3647,315.592,315.2983,315.592,20490.0
2022-08-10 13:50:00,333.13,333.15,333.01,333.03,5921.0,315.592,315.611,315.4783,315.4973,5921.0
2022-08-10 13:55:00,333.04,333.06,332.76,332.86,40957.0,315.5068,315.5257,315.2415,315.3362,40957.0
2022-08-10 14:00:00,332.85,332.92,332.73,332.92,11902.0,315.3268,315.3931,315.2131,315.3931,11902.0
2022-08-10 14:05:00,332.91,332.95,332.71,332.72,15543.0,315.3836,315.4215,315.1941,315.2036,15543.0
2022-08-10 14:10:00,332.76,332.85,332.63,332.63,25391.0,315.2415,315.3268,315.1183,315.1183,25391.0
2022-08-10 14:15:00,332.63,332.77,332.62,332.69,55631.0,315.1183,315.251,315.1089,315.1752,55631.0
2022-08-10 14:20:00,332.68,332.78,332.62,332.63,30102.0,315.1657,315.2604,315.1089,315.1183,30102.0
2022-08-10 14:25:00,332.63,332.71,332.57,332.6,5269.0,315.1183,315.1941,315.0615,315.0899,5269.0
2022-08-10 14:30:00,332.58,332.64,332.47,332.6,8314.0,315.071,315.1278,314.9668,315.0899,8314.0
2022-08-10 14:35:00,332.59,332.73,332.56,332.58,5697.0,315.0804,315.2131,315.052,315.071,5697.0
2022-08-10 14:40:00,332.59,332.66,332.57,332.58,6340.0,315.0804,315.1468,315.0615,315.071,6340.0
2022-08-10 14:45:00,332.62,332.62,332.29,332.31,24636.0,315.1089,315.1089,314.7962,314.8152,24636.0
2022-08-10 14:50:00,332.31,332.42,332.21,332.25,11537.0,314.8152,314.9194,314.7205,314.7583,11537.0
2022-08-10 14:55:00,332.24,332.31,332.06,332.11,25990.0,314.7489,314.8152,314.5783,314.6257,25990.0
2022-08-10 15:00:00,332.08,332.22,331.96,332.18,57268.0,314.5973,314.7299,314.4836,314.692,57268.0
2022-08-10 15:05:00,332.24,332.25,331.98,332.01,10960.0,314.7489,314.7583,314.5026,314.531,10960.0
2022-08-10 15:10:00,332.01,332.25,331.99,332.2,14119.0,314.531,314.7583,314.512,314.711,14119.0
2022-08-10 15:15:00,332.22,332.31,332.1,332.29,17365.0,314.7299,314.8152,314.6162,314.7962,17365.0
2022-08-10 15:20:00,332.32,332.49,332.31,332.46,7447.0,314.8247,314.9857,314.8152,314.9573,7447.0
2022-08-10 15:25:00,332.47,332.59,332.4,332.56,13257.0,314.9668,315.0804,314.9004,315.052,13257.0
2022-08-10 15:30:00,332.54,332.61,332.44,332.6,22071.0,315.0331,315.0994,314.9383,315.0899,22071.0
2022-08-10 15:35:00,332.62,333.03,332.59,332.99,28044.0,315.1089,315.4973,315.0804,315.4594,28044.0
2022-08-10 15:40:00,332.99,333.25,332.91,333.21,32240.0,315.4594,315.7057,315.3836,315.6678,32240.0
2022-08-10 15:45:00,333.22,333.22,332.92,333.02,26804.0,315.6773,315.6773,315.3931,315.4878,26804.0
2022-08-10 15:50:00,333.03,333.06,332.79,332.9,65228.0,315.4973,315.5257,315.2699,315.3741,65228.0
2022-08-10 15:55:00,332.95,333.22,332.8,333.21,259954.0,315.4215,315.6773,315.2794,315.6678,259954.0
2022-08-11 09:30:00,335.82,336.04,335.36,335.36,235058.0,318.1404,318.3488,317.7046,317.7046,235058.0
2022-08-11 09:35:00,335.33,335.55,335.13,335.5,22926.0,317.6762,317.8846,317.4867,317.8372,22926.0
2022-08-11 09:40:00,335.51,335.69,335.24,335.45,34954.0,317.8467,318.0172,317.5909,317.7899,34954.0
2022-08-11 09:45:00,335.46,335.98,335.37,335.77,88493.0,317.7994,318.292,317.7141,318.093,88493.0
2022-08-11 09:50:00,335.8,336.12,335.64,336.06,23364.0,318.1215,318.4246,317.9699,318.3678,23364.0
2022-08-11 09:55:00,336.05,336.12,335.82,336.02,35914.0,318.3583,318.4246,318.1404,318.3299,35914.0
2022-08-11 10:00:00,336.04,336.16,335.73,335.94,37037.0,318.3488,318.4625,318.0551,318.2541,37037.0
2022-08-11 10:05:00,335.95,336.17,335.91,336.05,32961.0,318.2636,318.472,318.2257,318.3583,32961.0
2022-08-11 10:10:00,336.05,336.42,336.04,336.32,26729.0,318.3583,318.7088,318.3488,318.6141,26729.0
2022-08-11 10:15:00,336.33,336.8,336.28,336.79,21990.0,318.6236,319.0688,318.5762,319.0593,21990.0
2022-08-11 10:20:00,336.77,336.77,336.37,336.37,9915.0,319.0404,319.0404,318.6614,318.6614,9915.0
2022-08-11 10:25:00,336.42,336.46,336.18,336.18,17521.0,318.7088,318.7467,318.4814,318.4814,17521.0
2022-08-11 10:30:00,336.21,336.55,336.21,336.39,10489.0,318.5099,318.832,318.5099,318.6804,10489.0
2022-08-11 10:35:00,336.56,336.66,336.19,336.22,18188.0,318.8414,318.9362,318.4909,318.5193,18188.0
2022-08-11 10:40:00,336.18,336.2,335.86,336.02,31789.0,318.4814,318.5004,318.1783,318.3299,31789.0
2022-08-11 10:45:00,336.0,336.1,335.92,336.05,8532.0,318.3109,318.4057,318.2351,318.3583,8532.0
2022-08-11 10:50:00,336.13,336.42,336.09,336.42,17361.0,318.4341,318.7088,318.3962,318.7088,17361.0
2022-08-11 10:55:00,336.38,336.39,336.09,336.14,20950.0,318.6709,318.6804,318.3962,318.4436,20950.0
2022-08-11 11:00:00,336.15,336.16,335.77,335.78,14273.0,318.453,318.4625,318.093,318.1025,14273.0
2022-08-11 11:05:00,335.78,335.79,335.15,335.25,42749.0,318.1025,318.112,317.5057,317.6004,42749.0
2022-08-11 11:10:00,335.27,335.34,334.49,335.2,90263.0,317.6194,317.6857,316.8804,317.553,90263.0
2022-08-11 11:15:00,335.14,335.43,334.76,334.77,24485.0,317.4962,317.7709,317.1362,317.1457,24485.0
2022-08-11 11:20:00,334.76,335.37,334.76,335.32,20744.0,317.1362,317.7141,317.1362,317.6667,20744.0
2022-08-11 11:25:00,335.3,335.44,335.16,335.36,9403.0,317.6478,317.7804,317.5151,317.7046,9403.0
2022-08-11 11:30:00,335.26,335.48,335.08,335.08,7467.0,317.6099,317.8183,317.4394,317.4394,7467.0
2022-08-11 11:35:00,335.06,335.18,334.82,335.06,20155.0,317.4204,317.5341,317.193,317.4204,20155.0
2022-08-11 11:40:00,335.06,335.35,334.96,335.23,7576.0,317.4204,317.6951,317.3257,317.5815,7576.0
2022-08-11 11:45:00,335.22,335.22,334.92,334.96,4951.0,317.572,317.572,317.2878,317.3257,4951.0
2022-08-11 11:50:00,334.95,335.11,334.73,334.93,9919.0,317.3162,317.4678,317.1078,317.2973,9919.0
2022-08-11 11:55:00,334.94,335.08,334.9,334.94,4178.0,317.3067,317.4394,317.2688,317.3067,4178.0
2022-08-11 12:00:00,334.99,335.08,334.92,334.94,14544.0,317.3541,317.4394,317.2878,317.3067,14544.0
2022-08-11 12:05:00,334.93,335.02,334.75,334.78,17436.0,317.2973,317.3825,317.1267,317.1552,17436.0
2022-08-11 12:10:00,334.79,334.88,334.63,334.78,7523.0,317.1646,317.2499,317.013,317.1552,7523.0
2022-08-11 12:15:00,334.8,335.08,334.67,334.88,6900.0,317.1741,317.4394,317.0509,317.2499,6900.0
2022-08-11 12:20:00,334.91,334.91,334.72,334.79,4917.0,317.2783,317.2783,317.0983,317.1646,4917.0
2022-08-11 12:25:00,334.95,335.08,334.85,335.08,5257.0,317.3162,317.4394,317.2215,317.4394,5257.0
2022-08-11 12:30:00,335.13,335.38,335.1,335.35,9748.0,317.4867,317.7236,317.4583,317.6951,9748.0
2022-08-11 12:35:00,335.3,335.37,335.21,335.21,9668.0,317.6478,317.7141,317.5625,317.5625,9668.0
2022-08-11 12:40:00,335.19,335.19,335.03,335.09,6636.0,317.5436,317.5436,317.392,317.4488,6636.0
2022-08-11 12:45:00,335.1,335.15,334.98,335.13,2891.0,317.4583,317.5057,317.3446,317.4867,2891.0
2022-08-11 12:50:00,335.08,335.33,335.08,335.3,14868.0,317.4394,317.6762,317.4394,317.6478,14868.0
2022-08-11 12:55:00,335.28,335.36,335.18,335.25,5804.0,317.6288,317.7046,317.5341,317.6004,5804.0
2022-08-11 13:00:00,335.31,335.41,335.1,335.14,12975.0,317.6572,317.752,317.4583,317.4962,12975.0
2022-08-11 13:05:00,335.19,335.29,335.11,335.12,21870.0,317.5436,317.6383,317.4678,317.4773,21870.0
2022-08-11 13:10:00,335.16,335.4,335.13,335.4,5415.0,317.5151,317.7425,317.4867,317.7425,5415.0
2022-08-11 13:15:00,335.4,335.77,335.38,335.69,13637.0,317.7425,318.093,317.7236,318.0172,13637.0
2022-08-11 13:20:00,335.65,335.69,335.51,335.53,4873.0,317.9794,318.0172,317.8467,317.8657,4873.0
2022-08-11 13:25:00,335.51,335.55,335.33,335.4,10479.0,317.8467,317.8846,317.6762,317.7425,10479.0
2022-08-11 13:30:00,335.41,335.5,335.22,335.3,19106.0,317.752,317.8372,317.572,317.6478,19106.0
2022-08-11 13:35:00,335.23,335.32,335.18,335.25,4862.0,317.5815,317.6667,317.5341,317.6004,4862.0
2022-08-11 13:40:00,335.25,335.41,335.15,335.41,7681.0,317.6004,317.752,317.5057,317.752,7681.0
2022-08-11 13:45:00,335.17,335.17,334.97,335.03,5800.0,317.5246,317.5246,317.3351,317.392,5800.0
2022-08-11 13:50:00,334.97,335.13,334.81,334.95,7579.0,317.3351,317.4867,317.1836,317.3162,7579.0
2022-08-11 13:55:00,334.95,335.05,334.91,334.99,11077.0,317.3162,317.4109,317.2783,317.3541,11077.0
2022-08-11 14:00:00,335.01,335.01,334.66,334.66,5176.0,317.373,317.373,317.0415,317.0415,5176.0
2022-08-11 14:05:00,334.65,334.71,334.55,334.61,13540.0,317.032,317.0888,316.9373,316.9941,13540.0
2022-08-11 14:10:00,334.61,334.69,334.38,334.39,12003.0,316.9941,317.0699,316.7762,316.7857,12003.0
2022-08-11 14:15:00,334.39,334.67,334.34,334.59,69904.0,316.7857,317.0509,316.7383,316.9752,69904.0
2022-08-11 14:20:00,334.58,334.63,334.41,334.58,7602.0,316.9657,317.013,316.8046,316.9657,7602.0
2022-08-11 14:25:00,334.56,334.63,334.5,334.5,3848.0,316.9467,317.013,316.8899,316.8899,3848.0
2022-08-11 14:30:00,334.52,334.56,334.1,334.16,12169.0,316.9088,316.9467,316.511,316.5678,12169.0
2022-08-11 14:35:00,334.13,334.36,334.11,334.17,7728.0,316.5394,316.7573,316.5204,316.5773,7728.0
2022-08-11 14:40:00,334.21,334.24,334.02,334.19,8583.0,316.6152,316.6436,316.4352,316.5962,8583.0
2022-08-11 14:45:00,334.2,334.22,334.0,334.02,27635.0,316.6057,316.6246,316.4162,316.4352,27635.0
2022-08-11 14:50:00,333.97,333.99,333.51,333.51,14225.0,316.3878,316.4067,315.952,315.952,14225.0
2022-08-11 14:55:00,333.5,333.96,333.49,333.83,36483.0,315.9425,316.3783,315.9331,316.2552,36483.0
2022-08-11 15:00:00,333.81,333.9,333.67,333.82,8574.0,316.2362,316.3215,316.1036,316.2457,8574.0
2022-08-11 15:05:00,333.81,333.81,333.43,333.63,15034.0,316.2362,316.2362,315.8762,316.0657,15034.0
2022-08-11 15:10:00,333.67,333.78,333.18,333.43,27008.0,316.1036,316.2078,315.6394,315.8762,27008.0
2022-08-11 15:15:00,333.35,333.68,333.27,333.6,23007.0,315.8004,316.1131,315.7246,316.0373,23007.0
2022-08-11 15:20:00,333.61,333.69,333.43,333.43,13670.0,316.0467,316.1225,315.8762,315.8762,13670.0
2022-08-11 15:25:00,333.44,333.64,333.44,333.55,8214.0,315.8857,316.0752,315.8857,315.9899,8214.0
2022-08-11 15:30:00,333.53,333.85,333.45,333.82,8371.0,315.971,316.2741,315.8952,316.2457,8371.0
2022-08-11 15:35:00,333.8,333.8,333.44,333.53,17417.0,316.2267,316.2267,315.8857,315.971,17417.0
2022-08-11 15:40:00,333.56,333.64,333.41,333.41,8813.0,315.9994,316.0752,315.8573,315.8573,8813.0
2022-08-11 15:45:00,333.44,333.52,333.27,333.52,26434.0,315.8857,315.9615,315.7246,315.9615,26434.0
2022-08-11 15:50:00,333.51,333.75,333.3,333.75,57059.0,315.952,316.1794,315.7531,316.1794,57059.0
2022-08-11 15:55:00,333.74,333.8,333.46,333.76,87814.0,316.1699,316.2267,315.9046,316.1889,87814.0
2022-08-12 09:30:00,334.76,335.24,334.69,335.24,90096.0,317.1362,317.5909,317.0699,317.5909,90096.0
2022-08-12 09:35:00,335.31,335.43,334.92,335.31,30638.0,317.6572,317.7709,317.2878,317.6572,30638.0
2022-08-12 09:40:00,335.39,335.57,335.34,335.47,18480.0,317.733,317.9036,317.6857,317.8088,18480.0
2022-08-12 09:45:00,335.42,335.43,334.95,334.99,17225.0,317.7615,317.7709,317.3162,317.3541,17225.0
2022-08-12 09:50:00,335.01,335.38,335.01,335.26,16506.0,317.373,317.7236,317.373,317.6099,16506.0
2022-08-12 09:55:00,335.16,335.26,335.08,335.18,17001.0,317.5151,317.6099,317.4394,317.5341,17001.0
2022-08-12 10:00:00,335.16,335.17,334.19,334.55,121524.0,317.5151,317.5246,316.5962,316.9373,121524.0
2022-08-12 10:05:00,334.58,334.73,334.3,334.54,24367.0,316.9657,317.1078,316.7004,316.9278,24367.0
2022-08-12 10:10:00,334.53,334.9,334.53,334.7,142899.0,316.9183,317.2688,316.9183,317.0794,142899.0
2022-08-12 10:15:00,334.67,334.98,334.52,334.97,18302.0,317.0509,317.3446,316.9088,317.3351,18302.0
2022-08-12 10:20:00,334.99,335.03,334.72,334.73,15557.0,317.3541,317.392,317.0983,317.1078,15557.0
2022-08-12 10:25:00,334.72,334.84,334.52,334.84,22915.0,317.0983,317.212,316.9088,317.212,22915.0
2022-08-12 10:30:00,334.89,335.04,334.76,334.85,8918.0,317.2594,317.4015,317.1362,317.2215,8918.0
2022-08-12 10:35:00,334.84,335.13,334.52,334.64,16657.0,317.212,317.4867,316.9088,317.0225,16657.0
2022-08-12 10:40:00,334.6,334.71,334.49,334.62,16467.0,316.9846,317.0888,316.8804,317.0036,16467.0
2022-08-12 10:45:00,334.66,334.76,334.53,334.64,24679.0,317.0415,317.1362,316.9183,317.0225,24679.0
2022-08-12 10:50:00,334.69,334.8,334.59,334.7,4580.0,317.0699,317.1741,316.9752,317.0794,4580.0
2022-08-12 10:55:00,334.71,334.71,334.54,334.65,6587.0,317.0888,317.0888,316.9278,317.032,6587.0
2022-08-12 11:00:00,334.65,335.2,334.58,335.0,25955.0,317.032,317.553,316.9657,317.3636,25955.0
2022-08-12 11:05:00,335.02,335.11,334.76,334.84,20716.0,317.3825,317.4678,317.1362,317.212,20716.0
2022-08-12 11:10:00,334.84,334.98,334.82,334.91,9028.0,317.212,317.3446,317.193,317.2783,9028.0
2022-08-12 11:15:00,334.91,335.36,334.91,335.33,75090.0,317.2783,317.7046,317.2783,317.6762,75090.0
2022-08-12 11:20:00,335.4,335.59,335.4,335.5,52219.0,317.7425,317.9225,317.7425,317.8372,52219.0
2022-08-12 11:25:00,335.52,335.72,335.52,335.66,13525.0,317.8562,318.0457,317.8562,317.9888,13525.0
2022-08-12 11:30:00,335.55,335.62,335.42,335.5,22403.0,317.8846,317.9509,317.7615,317.8372,22403.0
2022-08-12 11:35:00,335.54,335.72,335.51,335.65,5927.0,317.8751,318.0457,317.8467,317.9794,5927.0
2022-08-12 11:40:00,335.58,335.59,335.36,335.53,16232.0,317.913,317.9225,317.7046,317.8657,16232.0
2022-08-12 11:45:00,335.56,335.76,335.55,335.64,6350.0,317.8941,318.0836,317.8846,317.9699,6350.0
2022-08-12 11:50:00,335.68,335.79,335.57,335.76,22342.0,318.0078,318.112,317.9036,318.0836,22342.0
2022-08-12 11:55:00,335.77,335.85,335.64,335.68,14751.0,318.093,318.1688,317.9699,318.0078,14751.0
2022-08-12 12:00:00,335.71,336.0,335.7,335.98,9244.0,318.0362,318.3109,318.0267,318.292,9244.0
2022-08-12 12:05:00,335.97,336.08,335.94,336.08,9791.0,318.2825,318.3867,318.2541,318.3867,9791.0
2022-08-12 12:10:00,336.11,336.2,336.06,336.08,15210.0,318.4151,318.5004,318.3678,318.3867,15210.0
2022-08-12 12:15:00,336.08,336.22,336.07,336.12,4906.0,318.3867,318.5193,318.3772,318.4246,4906.0
2022-08-12 12:20:00,336.14,336.3,336.1,336.23,20672.0,318.4436,318.5951,318.4057,318.5288,20672.0
2022-08-12 12:25:00,336.26,336.3,336.22,336.3,6801.0,318.5572,318.5951,318.5193,318.5951,6801.0
2022-08-12 12:30:00,336.28,336.31,336.2,336.24,17298.0,318.5762,318.6046,318.5004,318.5383,17298.0
2022-08-12 12:35:00,336.24,336.3,336.2,336.25,8677.0,318.5383,318.5951,318.5004,318.5478,8677.0
2022-08-12 12:40:00,336.25,336.29,336.15,336.27,11802.0,318.5478,318.5857,318.453,318.5667,11802.0
2022-08-12 12:45:00,336.29,336.39,336.26,336.32,7590.0,318.5857,318.6804,318.5572,318.6141,7590.0
2022-08-12 12:50:00,336.31,336.42,336.3,336.32,9099.0,318.6046,318.7088,318.5951,318.6141,9099.0
2022-08-12 12:55:00,336.34,336.37,336.25,336.32,19309.0,318.633,318.6614,318.5478,318.6141,19309.0
2022-08-12 13:00:00,336.31,336.38,336.26,336.31,4524.0,318.6046,318.6709,318.5572,318.6046,4524.0
2022-08-12 13:05:00,336.34,336.48,336.28,336.45,8424.0,318.633,318.7657,318.5762,318.7372,8424.0
2022-08-12 13:10:00,336.46,336.53,336.39,336.44,7435.0,318.7467,318.813,318.6804,318.7278,7435.0
2022-08-12 13:15:00,336.41,336.53,336.39,336.45,5720.0,318.6993,318.813,318.6804,318.7372,5720.0
2022-08-12 13:20:00,336.47,336.5,336.37,336.44,3129.0,318.7562,318.7846,318.6614,318.7278,3129.0
2022-08-12 13:25:00,336.49,336.5,336.38,336.45,4081.0,318.7751,318.7846,318.6709,318.7372,4081.0
2022-08-12 13:30:00,336.43,336.5,336.34,336.46,2815.0,318.7183,318.7846,318.633,318.7467,2815.0
2022-08-12 13:35:00,336.47,336.47,336.4,336.41,5106.0,318.7562,318.7562,318.6899,318.6993,5106.0
2022-08-12 13:40:00,336.45,336.48,336.43,336.43,2430.0,318.7372,318.7657,318.7183,318.7183,2430.0
2022-08-12 13:45:00,336.42,336.52,336.42,336.5,8259.0,318.7088,318.8035,318.7088,318.7846,8259.0
2022-08-12 13:50:00,336.55,336.73,336.54,336.65,20578.0,318.832,319.0025,318.8225,318.9267,20578.0
2022-08-12 13:55:00,336.65,336.66,336.52,336.52,4323.0,318.9267,318.9362,318.8035,318.8035,4323.0
2022-08-12 14:00:00,336.56,336.59,336.5,336.5,7895.0,318.8414,318.8699,318.7846,318.7846,7895.0
2022-08-12 14:05:00,336.49,336.51,336.39,336.46,4300.0,318.7751,318.7941,318.6804,318.7467,4300.0
2022-08-12 14:10:00,336.44,336.49,336.43,336.48,5669.0,318.7278,318.7751,318.7183,318.7657,5669.0
2022-08-12 14:15:00,336.49,336.6,336.47,336.57,7713.0,318.7751,318.8793,318.7562,318.8509,7713.0
2022-08-12 14:20:00,336.56,336.56,336.49,336.51,6226.0,318.8414,318.8414,318.7751,318.7941,6226.0
2022-08-12 14:25:00,336.53,336.62,336.47,336.61,8952.0,318.813,318.8983,318.7562,318.8888,8952.0
2022-08-12 14:30:00,336.61,337.15,336.61,337.15,40155.0,318.8888,319.4004,318.8888,319.4004,40155.0
2022-08-12 14:35:00,337.16,337.16,336.97,337.02,17114.0,319.4099,319.4099,319.2299,319.2772,17114.0
2022-08-12 14:40:00,337.03,337.13,336.96,337.09,9396.0,319.2867,319.3814,319.2204,319.3435,9396.0
2022-08-12 14:45:00,337.09,337.13,337.02,337.04,10345.0,319.3435,319.3814,319.2772,319.2962,10345.0
2022-08-12 14:50:00,337.03,337.08,336.89,336.91,30532.0,319.2867,319.3341,319.1541,319.173,30532.0
2022-08-12 14:55:00,336.87,337.02,336.87,336.98,29237.0,319.1351,319.2772,319.1351,319.2393,29237.0
2022-08-12 15:00:00,336.96,337.18,336.92,337.1,12907.0,319.2204,319.4288,319.1825,319.353,12907.0
2022-08-12 15:05:00,337.11,337.3,337.09,337.2,20245.0,319.3625,319.5425,319.3435,319.4477,20245.0
2022-08-12 15:10:00,337.26,337.5,337.2,337.35,15775.0,319.5046,319.732,319.4477,319.5899,15775.0
2022-08-12 15:15:00,337.36,337.5,337.28,337.42,18130.0,319.5993,319.732,319.5235,319.6562,18130.0
2022-08-12 15:20:00,337.43,337.44,337.11,337.18,12308.0,319.6656,319.6751,319.3625,319.4288,12308.0
2022-08-12 15:25:00,337.15,337.36,337.12,337.32,25349.0,319.4004,319.5993,319.372,319.5614,25349.0
2022-08-12 15:30:00,337.3,337.35,337.11,337.14,33247.0,319.5425,319.5899,319.3625,319.3909,33247.0
2022-08-12 15:35:00,337.14,337.23,337.08,337.17,30342.0,319.3909,319.4762,319.3341,319.4193,30342.0
2022-08-12 15:40:00,337.18,337.58,337.16,337.55,81776.0,319.4288,319.8077,319.4099,319.7793,81776.0
2022-08-12 15:45:00,337.54,337.54,337.36,337.52,54264.0,319.7698,319.7698,319.5993,319.7509,54264.0
2022-08-12 15:50:00,337.55,337.68,337.4,337.5,52317.0,319.7793,319.9025,319.6372,319.732,52317.0
2022-08-12 15:55:00,337.5,337.92,337.47,337.8,262346.0,319.732,320.1298,319.7035,320.0162,262346.0
2022-08-15 09:30:00,336.11,336.57,336.06,336.27,62487.0,318.4151,318.8509,318.3678,318.5667,62487.0
2022-08-15 09:35:00,336.21,336.68,336.13,336.62,24387.0,318.5099,318.9551,318.4341,318.8983,24387.0
2022-08-15 09:40:00,336.63,336.91,336.4,336.87,49250.0,318.9078,319.173,318.6899,319.1351,49250.0
2022-08-15 09:45:00,336.94,337.46,336.93,337.19,46352.0,319.2014,319.6941,319.192,319.4383,46352.0
2022-08-15 09:50:00,337.21,337.72,337.2,337.63,66278.0,319.4572,319.9404,319.4477,319.8551,66278.0
2022-08-15 09:55:00,337.67,338.06,337.53,337.91,135130.0,319.893,320.2625,319.7604,320.1204,135130.0
2022-08-15 10:00:00,337.88,337.94,337.61,337.78,35121.0,320.0919,320.1488,319.8362,319.9972,35121.0
2022-08-15 10:05:00,337.85,337.9,337.59,337.67,14742.0,320.0635,320.1109,319.8172,319.893,14742.0
2022-08-15 10:10:00,337.69,337.69,337.46,337.48,16271.0,319.912,319.912,319.6941,319.713,16271.0
2022-08-15 10:15:00,337.54,337.59,337.45,337.55,16325.0,319.7698,319.8172,319.6846,319.7793,16325.0
2022-08-15 10:20:00,337.47,337.59,337.37,337.48,5971.0,319.7035,319.8172,319.6088,319.713,5971.0
2022-08-15 10:25:00,337.43,337.56,337.31,337.56,9227.0,319.6656,319.7888,319.552,319.7888,9227.0
2022-08-15 10:30:00,337.53,337.97,337.49,337.93,12323.0,319.7604,320.1772,319.7225,320.1393,12323.0
2022-08-15 10:35:00,337.92,337.93,337.6,337.67,23129.0,320.1298,320.1393,319.8267,319.893,23129.0
2022-08-15 10:40:00,337.68,337.86,337.64,337.67,9889.0,319.9025,320.073,319.8646,319.893,9889.0
2022-08-15 10:45:00,337.71,337.75,337.54,337.6,7376.0,319.9309,319.9688,319.7698,319.8267,7376.0
2022-08-15 10:50:00,337.59,337.63,337.47,337.48,12308.0,319.8172,319.8551,319.7035,319.713,12308.0
2022-08-15 10:55:00,337.48,337.5,337.28,337.39,3241.0,319.713,319.732,319.5235,319.6277,3241.0
2022-08-15 11:00:00,337.38,337.55,337.24,337.46,12660.0,319.6183,319.7793,319.4856,319.6941,12660.0
2022-08-15 11:05:00,337.47,337.67,337.25,337.28,11183.0,319.7035,319.893,319.4951,319.5235,11183.0
2022-08-15 11:10:00,337.37,337.39,337.13,337.31,17562.0,319.6088,319.6277,319.3814,319.552,17562.0
2022-08-15 11:15:00,337.31,337.49,337.3,337.47,11574.0,319.552,319.7225,319.5425,319.7035,11574.0
2022-08-15 11:20:00,337.43,337.72,337.4,337.62,11684.0,319.6656,319.9404,319.6372,319.8456,11684.0
2022-08-15 11:25:00,337.59,337.69,337.5,337.63,5756.0,319.8172,319.912,319.732,319.8551,5756.0
2022-08-15 11:30:00,337.77,337.81,337.64,337.71,15223.0,319.9877,320.0256,319.8646,319.9309,15223.0
2022-08-15 11:35:00,337.72,337.9,337.64,337.9,10608.0,319.9404,320.1109,319.8646,320.1109,10608.0
2022-08-15 11:40:00,337.89,338.36,337.83,338.27,25754.0,320.1014,320.5467,320.0446,320.4614,25754.0
2022-08-15 11:45:00,338.29,338.72,338.28,338.72,32305.0,320.4804,320.8877,320.4709,320.8877,32305.0
2022-08-15 11:50:00,338.75,338.91,338.72,338.87,46001.0,320.9161,321.0677,320.8877,321.0298,46001.0
2022-08-15 11:55:00,338.87,339.07,338.86,338.91,48195.0,321.0298,321.2193,321.0204,321.0677,48195.0
2022-08-15 12:00:00,338.92,338.96,338.75,338.96,13451.0,321.0772,321.1151,320.9161,321.1151,13451.0
2022-08-15 12:05:00,338.96,338.97,338.8,338.85,17494.0,321.1151,321.1246,320.9635,321.0109,17494.0
2022-08-15 12:10:00,338.84,339.08,338.83,339.01,8264.0,321.0014,321.2288,320.9919,321.1625,8264.0
2022-08-15 12:15:00,339.02,339.26,339.0,339.03,13508.0,321.1719,321.3993,321.153,321.1814,13508.0
2022-08-15 12:20:00,339.04,339.15,338.98,339.15,8206.0,321.1909,321.2951,321.134,321.2951,8206.0
2022-08-15 12:25:00,339.14,339.25,339.09,339.25,4548.0,321.2856,321.3898,321.2382,321.3898,4548.0
2022-08-15 12:30:00,339.25,339.6,339.25,339.6,12469.0,321.3898,321.7214,321.3898,321.7214,12469.0
2022-08-15 12:35:00,339.6,339.65,339.52,339.56,7820.0,321.7214,321.7688,321.6456,321.6835,7820.0
2022-08-15 12:40:00,339.47,339.57,339.47,339.54,6737.0,321.5982,321.693,321.5982,321.6646,6737.0
2022-08-15 12:45:00,339.53,339.6,339.45,339.49,8472.0,321.6551,321.7214,321.5793,321.6172,8472.0
2022-08-15 12:50:00,339.52,339.75,339.51,339.63,7955.0,321.6456,321.8635,321.6361,321.7498,7955.0
2022-08-15 12:55:00,339.61,339.81,339.61,339.71,9923.0,321.7309,321.9203,321.7309,321.8256,9923.0
2022-08-15 13:00:00,339.75,339.76,339.49,339.51,11199.0,321.8635,321.873,321.6172,321.6361,11199.0
2022-08-15 13:05:00,339.51,339.85,339.51,339.78,16965.0,321.6361,321.9582,321.6361,321.8919,16965.0
2022-08-15 13:10:00,339.77,339.78,339.46,339.46,7446.0,321.8824,321.8919,321.5888,321.5888,7446.0
2022-08-15 13:15:00,339.47,339.5,339.3,339.31,6233.0,321.5982,321.6267,321.4372,321.4467,6233.0
2022-08-15 13:20:00,339.33,339.43,339.22,339.42,7598.0,321.4656,321.5603,321.3614,321.5509,7598.0
2022-08-15 13:25:00,339.38,339.54,339.37,339.47,13970.0,321.513,321.6646,321.5035,321.5982,13970.0
2022-08-15 13:30:00,339.46,339.48,339.29,339.29,4603.0,321.5888,321.6077,321.4277,321.4277,4603.0
2022-08-15 13:35:00,339.32,339.39,339.14,339.14,17275.0,321.4561,321.5225,321.2856,321.2856,17275.0
2022-08-15 13:40:00,339.14,339.2,339.12,339.17,8646.0,321.2856,321.3425,321.2667,321.314,8646.0
2022-08-15 13:45:00,339.19,339.36,339.18,339.32,7739.0,321.333,321.494,321.3235,321.4561,7739.0
2022-08-15 13:50:00,339.33,339.41,339.3,339.35,10949.0,321.4656,321.5414,321.4372,321.4846,10949.0
2022-08-15 13:55:00,339.34,339.4,339.33,339.36,4010.0,321.4751,321.5319,321.4656,321.494,4010.0
2022-08-15 14:00:00,339.36,339.37,339.29,339.36,7401.0,321.494,321.5035,321.4277,321.494,7401.0
2022-08-15 14:05:00,339.3,339.42,339.15,339.18,8908.0,321.4372,321.5509,321.2951,321.3235,8908.0
2022-08-15 14:10:00,339.17,339.28,339.13,339.22,8503.0,321.314,321.4182,321.2761,321.3614,8503.0
2022-08-15 14:15:00,339.24,339.48,339.24,339.48,4901.0,321.3804,321.6077,321.3804,321.6077,4901.0
2022-08-15 14:20:00,339.47,339.5,339.32,339.37,9465.0,321.5982,321.6267,321.4561,321.5035,9465.0
2022-08-15 14:25:00,339.34,339.46,339.24,339.46,6500.0,321.4751,321.5888,321.3804,321.5888,6500.0
2022-08-15 14:30:00,339.5,339.62,339.4,339.51,11525.0,321.6267,321.7403,321.5319,321.6361,11525.0
2022-08-15 14:35:00,339.55,339.59,339.5,339.56,16044.0,321.674,321.7119,321.6267,321.6835,16044.0
2022-08-15 14:40:00,339.58,339.6,339.36,339.41,6463.0,321.7025,321.7214,321.494,321.5414,6463.0
2022-08-15 14:45:00,339.34,339.5,339.34,339.5,2862.0,321.4751,321.6267,321.4751,321.6267,2862.0
2022-08-15 14:50:00,339.51,339.56,339.42,339.51,4522.0,321.6361,321.6835,321.5509,321.6361,4522.0
2022-08-15 14:55:00,339.54,339.61,339.52,339.54,5725.0,321.6646,321.7309,321.6456,321.6646,5725.0
2022-08-15 15:00:00,339.56,339.61,339.38,339.38,8203.0,321.6835,321.7309,321.513,321.513,8203.0
2022-08-15 15:05:00,339.39,339.42,339.17,339.18,7566.0,321.5225,321.5509,321.314,321.3235,7566.0
2022-08-15 15:10:00,339.2,339.38,339.13,339.28,10372.0,321.3425,321.513,321.2761,321.4182,10372.0
2022-08-15 15:15:00,339.26,339.45,339.26,339.42,11735.0,321.3993,321.5793,321.3993,321.5509,11735.0
2022-08-15 15:20:00,339.4,339.53,339.4,339.53,17278.0,321.5319,321.6551,321.5319,321.6551,17278.0
2022-08-15 15:25:00,339.54,339.55,339.39,339.5,23588.0,321.6646,321.674,321.5225,321.6267,23588.0
2022-08-15 15:30:00,339.53,339.54,339.31,339.51,19012.0,321.6551,321.6646,321.4467,321.6361,19012.0
2022-08-15 15:35:00,339.5,339.57,339.39,339.52,11654.0,321.6267,321.693,321.5225,321.6456,11654.0
2022-08-15 15:40:00,339.51,339.54,339.4,339.42,11452.0,321.6361,321.6646,321.5319,321.5509,11452.0
2022-08-15 15:45:00,339.39,339.64,339.39,339.64,20638.0,321.5225,321.7593,321.5225,321.7593,20638.0
2022-08-15 15:50:00,339.69,339.82,339.25,339.29,39941.0,321.8067,321.9298,321.3898,321.4277,39941.0
2022-08-15 15:55:00,339.26,339.44,339.18,339.41,108405.0,321.3993,321.5698,321.3235,321.5414,108405.0
2022-08-16 09:30:00,338.78,339.94,338.75,339.55,88405.0,320.9446,322.0435,320.9161,321.674,88405.0
2022-08-16 09:35:00,339.6,339.92,339.54,339.72,33838.0,321.7214,322.0246,321.6646,321.8351,33838.0
2022-08-16 09:40:00,339.71,339.8,339.48,339.62,93977.0,321.8256,321.9109,321.6077,321.7403,93977.0
2022-08-16 09:45:00,339.57,339.68,339.4,339.52,39906.0,321.693,321.7972,321.5319,321.6456,39906.0
2022-08-16 09:50:00,339.46,339.81,339.32,339.7,26004.0,321.5888,321.9203,321.4561,321.8161,26004.0
2022-08-16 09:55:00,339.69,340.14,339.68,340.01,82574.0,321.8067,322.233,321.7972,322.1098,82574.0
2022-08-16 10:00:00,339.99,340.07,339.5,339.84,47837.0,322.0909,322.1667,321.6267,321.9488,47837.0
2022-08-16 10:05:00,339.83,340.05,339.82,340.0,30079.0,321.9393,322.1477,321.9298,322.1003,30079.0
2022-08-16 10:10:00,339.98,340.42,339.95,340.25,42692.0,322.0814,322.4982,322.053,322.3372,42692.0
2022-08-16 10:15:00,340.22,340.23,339.99,340.14,29137.0,322.3088,322.3182,322.0909,322.233,29137.0
2022-08-16 10:20:00,340.03,340.35,340.01,340.28,17116.0,322.1288,322.4319,322.1098,322.3656,17116.0
2022-08-16 10:25:00,340.24,340.24,340.05,340.11,17720.0,322.3277,322.3277,322.1477,322.2045,17720.0
2022-08-16 10:30:00,340.09,340.09,339.52,339.54,141302.0,322.1856,322.1856,321.6456,321.6646,141302.0
2022-08-16 10:35:00,339.51,339.78,339.51,339.68,15342.0,321.6361,321.8919,321.6361,321.7972,15342.0
2022-08-16 10:40:00,339.68,340.09,339.64,340.03,18561.0,321.7972,322.1856,321.7593,322.1288,18561.0
2022-08-16 10:45:00,340.05,340.15,339.89,340.12,17188.0,322.1477,322.2424,321.9961,322.214,17188.0
2022-08-16 10:50:00,340.1,340.22,340.03,340.09,25119.0,322.1951,322.3088,322.1288,322.1856,25119.0
2022-08-16 10:55:00,340.11,340.17,339.91,339.99,15271.0,322.2045,322.2614,322.0151,322.0909,15271.0
2022-08-16 11:00:00,339.94,340.15,339.94,340.04,8394.0,322.0435,322.2424,322.0435,322.1382,8394.0
2022-08-16 11:05:00,340.04,340.39,340.04,340.17,20092.0,322.1382,322.4698,322.1382,322.2614,20092.0
2022-08-16 11:10:00,340.26,340.78,340.26,340.77,20507.0,322.3467,322.8393,322.3467,322.8298,20507.0
2022-08-16 11:15:00,340.78,341.07,340.68,341.01,21319.0,322.8393,323.114,322.7445,323.0572,21319.0
2022-08-16 11:20:00,341.06,341.06,340.9,340.93,11693.0,323.1045,323.1045,322.953,322.9814,11693.0
2022-08-16 11:25:00,340.94,341.13,340.92,341.12,10217.0,322.9909,323.1708,322.9719,323.1614,10217.0
2022-08-16 11:30:00,341.11,341.44,341.1,341.13,10031.0,323.1519,323.4645,323.1424,323.1708,10031.0
2022-08-16 11:35:00,341.19,341.44,341.19,341.44,6050.0,323.2277,323.4645,323.2277,323.4645,6050.0
2022-08-16 11:40:00,341.45,341.52,341.34,341.52,8649.0,323.474,323.5403,323.3698,323.5403,8649.0
2022-08-16 11:45:00,341.5,341.78,341.43,341.68,128446.0,323.5214,323.7866,323.4551,323.6919,128446.0
2022-08-16 11:50:00,341.72,341.94,341.7,341.94,45379.0,323.7298,323.9382,323.7108,323.9382,45379.0
2022-08-16 11:55:00,341.95,342.14,341.88,342.04,49596.0,323.9477,324.1277,323.8814,324.0329,49596.0
2022-08-16 12:00:00,341.99,342.0,341.77,341.81,21345.0,323.9856,323.995,323.7772,323.8151,21345.0
2022-08-16 12:05:00,341.81,341.86,341.7,341.71,12567.0,323.8151,323.8624,323.7108,323.7203,12567.0
2022-08-16 12:10:00,341.8,341.93,341.78,341.92,9916.0,323.8056,323.9287,323.7866,323.9193,9916.0
2022-08-16 12:15:00,341.9,342.03,341.87,342.02,12684.0,323.9003,324.0235,323.8719,324.014,12684.0
2022-08-16 12:20:00,341.98,341.98,341.8,341.93,13099.0,323.9761,323.9761,323.8056,323.9287,13099.0
2022-08-16 12:25:00,341.94,341.94,341.81,341.85,5499.0,323.9382,323.9382,323.8151,323.8529,5499.0
2022-08-16 12:30:00,341.85,341.98,341.78,341.93,15235.0,323.8529,323.9761,323.7866,323.9287,15235.0
2022-08-16 12:35:00,341.9,342.01,341.89,341.94,23547.0,323.9003,324.0045,323.8908,323.9382,23547.0
2022-08-16 12:40:00,341.92,341.95,341.66,341.68,25747.0,323.9193,323.9477,323.6729,323.6919,25747.0
2022-08-16 12:45:00,341.71,341.77,341.69,341.76,6248.0,323.7203,323.7772,323.7014,323.7677,6248.0
2022-08-16 12:50:00,341.75,341.86,341.74,341.74,11930.0,323.7582,323.8624,323.7487,323.7487,11930.0
2022-08-16 12:55:00,341.75,341.81,341.69,341.71,17691.0,323.7582,323.8151,323.7014,323.7203,17691.0
2022-08-16 13:00:00,341.75,341.76,341.58,341.74,12797.0,323.7582,323.7677,323.5972,323.7487,12797.0
2022-08-16 13:05:00,341.68,342.06,341.67,342.06,15941.0,323.6919,324.0519,323.6824,324.0519,15941.0
2022-08-16 13:10:00,342.06,342.16,342.02,342.09,16777.0,324.0519,324.1466,324.014,324.0803,16777.0
2022-08-16 13:15:00,342.09,342.17,342.07,342.13,14730.0,324.0803,324.1561,324.0614,324.1182,14730.0
2022-08-16 13:20:00,342.1,342.32,342.08,342.31,13583.0,324.0898,324.2982,324.0708,324.2887,13583.0
2022-08-16 13:25:00,342.36,342.36,342.21,342.22,5652.0,324.3361,324.3361,324.194,324.2035,5652.0
2022-08-16 13:30:00,342.23,342.25,342.14,342.18,5961.0,324.2129,324.2319,324.1277,324.1656,5961.0
2022-08-16 13:35:00,342.18,342.41,342.18,342.39,15582.0,324.1656,324.3835,324.1656,324.3645,15582.0
2022-08-16 13:40:00,342.39,342.44,342.33,342.36,9328.0,324.3645,324.4119,324.3077,324.3361,9328.0
2022-08-16 13:45:00,342.37,342.51,342.36,342.49,12095.0,324.3456,324.4782,324.3361,324.4593,12095.0
2022-08-16 13:50:00,342.52,342.65,342.47,342.58,19342.0,324.4877,324.6108,324.4403,324.5445,19342.0
2022-08-16 13:55:00,342.56,342.68,342.47,342.62,14336.0,324.5256,324.6392,324.4403,324.5824,14336.0
2022-08-16 14:00:00,342.62,342.75,342.52,342.61,32860.0,324.5824,324.7056,324.4877,324.5729,32860.0
2022-08-16 14:05:00,342.61,342.91,342.61,342.9,24907.0,324.5729,324.8571,324.5729,324.8477,24907.0
2022-08-16 14:10:00,342.91,343.09,342.9,342.96,30963.0,324.8571,325.0277,324.8477,324.9045,30963.0
2022-08-16 14:15:00,342.94,343.05,342.94,343.01,18024.0,324.8856,324.9898,324.8856,324.9519,18024.0
2022-08-16 14:20:00,343.03,343.06,342.89,342.9,20389.0,324.9708,324.9992,324.8382,324.8477,20389.0
2022-08-16 14:25:00,342.92,342.96,342.69,342.8,22924.0,324.8666,324.9045,324.6487,324.7529,22924.0
2022-08-16 14:30:00,342.81,342.81,342.48,342.48,30287.0,324.7624,324.7624,324.4498,324.4498,30287.0
2022-08-16 14:35:00,342.47,342.51,341.81,341.88,38803.0,324.4403,324.4782,323.8151,323.8814,38803.0
2022-08-16 14:40:00,341.88,341.88,341.45,341.57,48242.0,323.8814,323.8814,323.474,323.5877,48242.0
2022-08-16 14:45:00,341.56,341.56,340.8,341.02,50758.0,323.5782,323.5782,322.8582,323.0666,50758.0
2022-08-16 14:50:00,341.04,341.15,340.86,341.08,29769.0,323.0856,323.1898,322.9151,323.1235,29769.0
2022-08-16 14:55:00,341.06,341.56,341.06,341.51,22474.0,323.1045,323.5782,323.1045,323.5308,22474.0
2022-08-16 15:00:00,341.49,341.49,341.05,341.07,28847.0,323.5119,323.5119,323.0951,323.114,28847.0
2022-08-16 15:05:00,341.13,341.48,341.11,341.29,14641.0,323.1708,323.5024,323.1519,323.3224,14641.0
2022-08-16 15:10:00,341.24,341.35,341.12,341.33,18939.0,323.2751,323.3793,323.1614,323.3603,18939.0
2022-08-16 15:15:00,341.36,341.42,341.19,341.42,26543.0,323.3887,323.4456,323.2277,323.4456,26543.0
2022-08-16 15:20:00,341.4,341.61,341.26,341.56,22124.0,323.4266,323.6256,323.294,323.5782,22124.0
2022-08-16 15:25:00,341.6,341.72,341.48,341.66,21267.0,323.6161,323.7298,323.5024,323.6729,21267.0
2022-08-16 15:30:00,341.65,341.88,341.64,341.82,34763.0,323.6635,323.8814,323.654,323.8245,34763.0
2022-08-16 15:35:00,341.85,341.91,341.72,341.79,22693.0,323.8529,323.9098,323.7298,323.7961,22693.0
2022-08-16 15:40:00,341.76,341.89,341.62,341.8,29971.0,323.7677,323.8908,323.6351,323.8056,29971.0
2022-08-16 15:45:00,341.79,342.26,341.76,342.22,30219.0,323.7961,324.2414,323.7677,324.2035,30219.0
2022-08-16 15:50:00,342.2,342.31,341.92,342.01,69904.0,324.1845,324.2887,323.9193,324.0045,69904.0
2022-08-16 15:55:00,342.03,342.03,341.65,341.77,127843.0,324.0235,324.0235,323.6635,323.7772,127843.0
2022-08-17 09:30:00,339.69,340.24,339.35,340.0,113532.0,321.8067,322.3277,321.4846,322.1003,113532.0
2022-08-17 09:35:00,340.02,340.5,339.82,339.97,127290.0,322.1193,322.574,321.9298,322.0719,127290.0
2022-08-17 09:40:00,339.96,340.0,339.62,339.94,223439.0,322.0624,322.1003,321.7403,322.0435,223439.0
2022-08-17 09:45:00,339.94,340.13,339.8,340.1,17917.0,322.0435,322.2235,321.9109,322.1951,17917.0
2022-08-17 09:50:00,340.09,340.2,339.87,340.08,18353.0,322.1856,322.2898,321.9772,322.1761,18353.0
2022-08-17 09:55:00,340.08,340.25,339.98,340.17,23849.0,322.1761,322.3372,322.0814,322.2614,23849.0
2022-08-17 10:00:00,340.12,340.25,340.0,340.18,18776.0,322.214,322.3372,322.1003,322.2709,18776.0
2022-08-17 10:05:00,340.24,340.59,340.22,340.22,22445.0,322.3277,322.6593,322.3088,322.3088,22445.0
2022-08-17 10:10:00,340.17,340.28,339.89,339.99,10466.0,322.2614,322.3656,321.9961,322.0909,10466.0
2022-08-17 10:15:00,339.98,340.19,339.8,340.07,22646.0,322.0814,322.2803,321.9109,322.1667,22646.0
2022-08-17 10:20:00,340.07,340.23,340.02,340.06,6308.0,322.1667,322.3182,322.1193,322.1572,6308.0
2022-08-17 10:25:00,340.1,340.24,339.96,339.99,4700.0,322.1951,322.3277,322.0624,322.0909,4700.0
2022-08-17 10:30:00,340.1,340.18,339.94,340.14,20583.0,322.1951,322.2709,322.0435,322.233,20583.0
2022-08-17 10:35:00,340.15,340.16,339.61,339.94,30540.0,322.2424,322.2519,321.7309,322.0435,30540.0
2022-08-17 10:40:00,339.91,340.19,339.89,340.19,35699.0,322.0151,322.2803,321.9961,322.2803,35699.0
2022-08-17 10:45:00,340.14,340.32,340.08,340.11,16349.0,322.233,322.4035,322.1761,322.2045,16349.0
2022-08-17 10:50:00,340.08,340.08,339.45,339.57,18945.0,322.1761,322.1761,321.5793,321.693,18945.0
2022-08-17 10:55:00,339.51,339.68,339.43,339.5,15491.0,321.6361,321.7972,321.5603,321.6267,15491.0
2022-08-17 11:00:00,339.64,339.82,339.57,339.73,11414.0,321.7593,321.9298,321.693,321.8446,11414.0
2022-08-17 11:05:00,339.72,339.82,339.6,339.74,7166.0,321.8351,321.9298,321.7214,321.854,7166.0
2022-08-17 11:10:00,339.72,339.9,339.61,339.63,16658.0,321.8351,322.0056,321.7309,321.7498,16658.0
2022-08-17 11:15:00,339.63,339.76,339.45,339.73,98656.0,321.7498,321.873,321.5793,321.8446,98656.0
2022-08-17 11:20:00,339.79,340.06,339.77,339.95,16990.0,321.9014,322.1572,321.8824,322.053,16990.0
2022-08-17 11:25:00,339.98,339.98,339.78,339.96,11646.0,322.0814,322.0814,321.8919,322.0624,11646.0
2022-08-17 11:30:00,339.98,340.08,339.64,339.68,4910.0,322.0814,322.1761,321.7593,321.7972,4910.0
2022-08-17 11:35:00,339.72,339.72,339.43,339.44,8876.0,321.8351,321.8351,321.5603,321.5698,8876.0
2022-08-17 11:40:00,339.52,339.52,338.93,339.03,14827.0,321.6456,321.6456,321.0867,321.1814,14827.0
2022-08-17 11:45:00,338.97,339.04,338.7,338.89,9778.0,321.1246,321.1909,320.8688,321.0488,9778.0
2022-08-17 11:50:00,338.89,339.16,338.89,339.1,9249.0,321.0488,321.3046,321.0488,321.2477,9249.0
2022-08-17 11:55:00,339.15,339.21,338.98,338.98,4916.0,321.2951,321.3519,321.134,321.134,4916.0
2022-08-17 12:00:00,339.0,339.33,339.0,339.33,8416.0,321.153,321.4656,321.153,321.4656,8416.0
2022-08-17 12:05:00,339.33,339.56,339.31,339.37,17259.0,321.4656,321.6835,321.4467,321.5035,17259.0
2022-08-17 12:10:00,339.28,339.34,339.21,339.29,3864.0,321.4182,321.4751,321.3519,321.4277,3864.0
2022-08-17 12:15:00,339.29,339.51,339.29,339.51,4924.0,321.4277,321.6361,321.4277,321.6361,4924.0
2022-08-17 12:20:00,339.41,339.82,339.39,339.81,9776.0,321.5414,321.9298,321.5225,321.9203,9776.0
2022-08-17 12:25:00,339.82,339.92,339.67,339.89,9296.0,321.9298,322.0246,321.7877,321.9961,9296.0
2022-08-17 12:30:00,339.86,339.88,339.75,339.85,10033.0,321.9677,321.9867,321.8635,321.9582,10033.0
2022-08-17 12:35:00,339.8,340.26,339.79,340.09,23085.0,321.9109,322.3467,321.9014,322.1856,23085.0
2022-08-17 12:40:00,339.98,340.2,339.98,340.14,8005.0,322.0814,322.2898,322.0814,322.233,8005.0
2022-08-17 12:45:00,340.12,340.27,340.12,340.23,9694.0,322.214,322.3561,322.214,322.3182,9694.0
2022-08-17 12:50:00,340.13,340.23,340.08,340.17,4050.0,322.2235,322.3182,322.1761,322.2614,4050.0
2022-08-17 12:55:00,340.17,340.29,340.13,340.24,2969.0,322.2614,322.3751,322.2235,322.3277,2969.0
2022-08-17 13:00:00,340.22,340.23,339.94,340.14,21952.0,322.3088,322.3182,322.0435,322.233,21952.0
2022-08-17 13:05:00,340.17,340.29,340.0,340.0,18976.0,322.2614,322.3751,322.1003,322.1003,18976.0
2022-08-17 13:10:00,340.03,340.3,340.03,340.26,10400.0,322.1288,322.3845,322.1288,322.3467,10400.0
2022-08-17 13:15:00,340.25,340.37,340.05,340.07,11680.0,322.3372,322.4509,322.1477,322.1667,11680.0
2022-08-17 13:20:00,340.09,340.26,340.06,340.08,6551.0,322.1856,322.3467,322.1572,322.1761,6551.0
2022-08-17 13:25:00,340.27,340.4,340.14,340.34,7028.0,322.3561,322.4793,322.233,322.4224,7028.0
2022-08-17 13:30:00,340.36,340.5,340.13,340.3,25343.0,322.4414,322.574,322.2235,322.3845,25343.0
2022-08-17 13:35:00,340.31,340.35,340.21,340.35,13377.0,322.394,322.4319,322.2993,322.4319,13377.0
2022-08-17 13:40:00,340.3,340.44,340.28,340.33,3072.0,322.3845,322.5172,322.3656,322.413,3072.0
2022-08-17 13:45:00,340.25,340.4,340.23,340.4,4630.0,322.3372,322.4793,322.3182,322.4793,4630.0
2022-08-17 13:50:00,340.44,340.51,340.37,340.4,4306.0,322.5172,322.5835,322.4509,322.4793,4306.0
2022-08-17 13:55:00,340.35,340.41,340.2,340.3,18671.0,322.4319,322.4888,322.2898,322.3845,18671.0
2022-08-17 14:00:00,340.39,341.56,340.12,340.96,123623.0,322.4698,323.5782,322.214,323.0098,123623.0
2022-08-17 14:05:00,340.99,341.52,340.5,341.22,141851.0,323.0382,323.5403,322.574,323.2561,141851.0
2022-08-17 14:10:00,341.2,341.7,341.02,341.7,35577.0,323.2372,323.7108,323.0666,323.7108,35577.0
2022-08-17 14:15:00,341.72,341.95,341.18,341.54,70086.0,323.7298,323.9477,323.2182,323.5593,70086.0
2022-08-17 14:20:00,341.48,341.5,340.88,341.16,36022.0,323.5024,323.5214,322.934,323.1993,36022.0
2022-08-17 14:25:00,341.19,341.5,340.93,341.43,21230.0,323.2277,323.5214,322.9814,323.4551,21230.0
2022-08-17 14:30:00,341.5,341.82,341.32,341.74,23903.0,323.5214,323.8245,323.3508,323.7487,23903.0
2022-08-17 14:35:00,341.78,342.06,341.71,342.03,28538.0,323.7866,324.0519,323.7203,324.0235,28538.0
2022-08-17 14:40:00,342.03,342.03,341.37,341.37,26865.0,324.0235,324.0235,323.3982,323.3982,26865.0
2022-08-17 14:45:00,341.4,341.52,341.15,341.31,32383.0,323.4266,323.5403,323.1898,323.3414,32383.0
2022-08-17 14:50:00,341.26,341.39,341.11,341.19,6730.0,323.294,323.4172,323.1519,323.2277,6730.0
2022-08-17 14:55:00,341.19,341.35,340.92,340.96,31920.0,323.2277,323.3793,322.9719,323.0098,31920.0
2022-08-17 15:00:00,340.96,341.28,340.87,341.28,9220.0,323.0098,323.313,322.9245,323.313,9220.0
2022-08-17 15:05:00,341.27,341.47,340.95,340.99,33477.0,323.3035,323.493,323.0003,323.0382,33477.0
2022-08-17 15:10:00,340.97,341.06,339.97,340.32,38711.0,323.0193,323.1045,322.0719,322.4035,38711.0
2022-08-17 15:15:00,340.36,340.44,340.13,340.18,17916.0,322.4414,322.5172,322.2235,322.2709,17916.0
2022-08-17 15:20:00,340.12,340.51,339.97,340.5,22541.0,322.214,322.5835,322.0719,322.574,22541.0
2022-08-17 15:25:00,340.45,340.67,340.17,340.48,31983.0,322.5266,322.7351,322.2614,322.5551,31983.0
2022-08-17 15:30:00,340.31,340.48,340.2,340.41,18223.0,322.394,322.5551,322.2898,322.4888,18223.0
2022-08-17 15:35:00,340.35,340.61,340.32,340.43,19938.0,322.4319,322.6782,322.4035,322.5077,19938.0
2022-08-17 15:40:00,340.43,340.62,340.38,340.56,18167.0,322.5077,322.6877,322.4603,322.6309,18167.0
2022-08-17 15:45:00,340.53,340.54,340.1,340.14,34118.0,322.6024,322.6119,322.1951,322.233,34118.0
2022-08-17 15:50:00,340.14,340.39,339.88,340.34,48145.0,322.233,322.4698,321.9867,322.4224,48145.0
2022-08-17 15:55:00,340.35,340.4,340.14,340.22,86429.0,322.4319,322.4793,322.233,322.3088,86429.0
2022-08-18 09:30:00,340.2,340.39,340.03,340.14,51159.0,322.2898,322.4698,322.1288,322.233,51159.0
2022-08-18 09:35:00,340.08,340.3,339.71,339.91,128442.0,322.1761,322.3845,321.8256,322.0151,128442.0
2022-08-18 09:40:00,339.91,339.97,339.62,339.85,17584.0,322.0151,322.0719,321.7403,321.9582,17584.0
2022-08-18 09:45:00,340.04,340.04,339.33,339.33,23536.0,322.1382,322.1382,321.4656,321.4656,23536.0
2022-08-18 09:50:00,339.35,339.71,339.3,339.51,13953.0,321.4846,321.8256,321.4372,321.6361,13953.0
2022-08-18 09:55:00,339.53,339.61,339.46,339.5,21330.0,321.6551,321.7309,321.5888,321.6267,21330.0
2022-08-18 10:00:00,339.48,339.49,339.2,339.4,20769.0,321.6077,321.6172,321.3425,321.5319,20769.0
2022-08-18 10:05:00,339.38,339.39,338.99,339.31,13187.0,321.513,321.5225,321.1435,321.4467,13187.0
2022-08-18 10:10:00,339.31,339.45,339.2,339.45,15472.0,321.4467,321.5793,321.3425,321.5793,15472.0
2022-08-18 10:15:00,339.44,339.51,339.3,339.46,13016.0,321.5698,321.6361,321.4372,321.5888,13016.0
2022-08-18 10:20:00,339.45,339.6,339.38,339.48,18145.0,321.5793,321.7214,321.513,321.6077,18145.0
2022-08-18 10:25:00,339.56,339.71,339.49,339.53,9875.0,321.6835,321.8256,321.6172,321.6551,9875.0
2022-08-18 10:30:00,339.45,339.59,339.2,339.44,19171.0,321.5793,321.7119,321.3425,321.5698,19171.0
2022-08-18 10:35:00,339.46,339.54,339.31,339.54,9274.0,321.5888,321.6646,321.4467,321.6646,9274.0
2022-08-18 10:40:00,339.52,339.85,339.52,339.69,33324.0,321.6456,321.9582,321.6456,321.8067,33324.0
2022-08-18 10:45:00,339.69,339.96,339.67,339.96,11800.0,321.8067,322.0624,321.7877,322.0624,11800.0
2022-08-18 10:50:00,339.99,340.0,339.62,339.66,5773.0,322.0909,322.1003,321.7403,321.7782,5773.0
2022-08-18 10:55:00,339.7,339.7,339.46,339.62,8045.0,321.8161,321.8161,321.5888,321.7403,8045.0
2022-08-18 11:00:00,339.62,339.79,339.4,339.5,11139.0,321.7403,321.9014,321.5319,321.6267,11139.0
2022-08-18 11:05:00,339.47,339.55,339.31,339.49,13988.0,321.5982,321.674,321.4467,321.6172,13988.0
2022-08-18 11:10:00,339.55,339.69,339.49,339.69,8528.0,321.674,321.8067,321.6172,321.8067,8528.0
2022-08-18 11:15:00,339.64,340.01,339.62,339.77,111466.0,321.7593,322.1098,321.7403,321.8824,111466.0
2022-08-18 11:20:00,339.77,340.1,339.77,340.1,5779.0,321.8824,322.1951,321.8824,322.1951,5779.0
2022-08-18 11:25:00,340.06,340.17,339.88,340.03,4921.0,322.1572,322.2614,321.9867,322.1288,4921.0
2022-08-18 11:30:00,340.07,340.21,339.92,340.12,10023.0,322.1667,322.2993,322.0246,322.214,10023.0
2022-08-18 11:35:00,340.04,340.28,339.99,340.2,7306.0,322.1382,322.3656,322.0909,322.2898,7306.0
2022-08-18 11:40:00,340.21,340.37,340.16,340.22,11283.0,322.2993,322.4509,322.2519,322.3088,11283.0
2022-08-18 11:45:00,340.26,340.4,340.18,340.39,5242.0,322.3467,322.4793,322.2709,322.4698,5242.0
2022-08-18 11:50:00,340.38,340.49,340.28,340.31,7613.0,322.4603,322.5645,322.3656,322.394,7613.0
2022-08-18 11:55:00,340.32,340.38,340.09,340.09,16195.0,322.4035,322.4603,322.1856,322.1856,16195.0
2022-08-18 12:00:00,340.14,340.22,340.06,340.19,6898.0,322.233,322.3088,322.1572,322.2803,6898.0
2022-08-18 12:05:00,340.19,340.25,340.05,340.09,8101.0,322.2803,322.3372,322.1477,322.1856,8101.0
2022-08-18 12:10:00,340.12,340.17,340.04,340.08,5752.0,322.214,322.2614,322.1382,322.1761,5752.0
2022-08-18 12:15:00,340.09,340.17,340.02,340.06,10308.0,322.1856,322.2614,322.1193,322.1572,10308.0
2022-08-18 12:20:00,340.06,340.06,339.52,339.56,14453.0,322.1572,322.1572,321.6456,321.6835,14453.0
2022-08-18 12:25:00,339.48,339.65,339.4,339.47,11868.0,321.6077,321.7688,321.5319,321.5982,11868.0
2022-08-18 12:30:00,339.46,339.5,339.35,339.44,8358.0,321.5888,321.6267,321.4846,321.5698,8358.0
2022-08-18 12:35:00,339.5,339.5,339.2,339.3,3542.0,321.6267,321.6267,321.3425,321.4372,3542.0
2022-08-18 12:40:00,339.32,339.34,339.03,339.03,11751.0,321.4561,321.4751,321.1814,321.1814,11751.0
2022-08-18 12:45:00,339.03,339.32,338.97,339.31,9607.0,321.1814,321.4561,321.1246,321.4467,9607.0
2022-08-18 12:50:00,339.31,339.35,339.22,339.29,4137.0,321.4467,321.4846,321.3614,321.4277,4137.0
2022-08-18 12:55:00,339.38,339.4,339.13,339.21,18634.0,321.513,321.5319,321.2761,321.3519,18634.0
2022-08-18 13:00:00,339.2,339.31,339.1,339.1,9186.0,321.3425,321.4467,321.2477,321.2477,9186.0
2022-08-18 13:05:00,339.1,339.48,339.1,339.46,8653.0,321.2477,321.6077,321.2477,321.5888,8653.0
2022-08-18 13:10:00,339.45,339.56,339.18,339.19,18029.0,321.5793,321.6835,321.3235,321.333,18029.0
2022-08-18 13:15:00,339.19,339.46,339.17,339.46,4790.0,321.333,321.5888,321.314,321.5888,4790.0
2022-08-18 13:20:00,339.43,339.57,339.27,339.36,5558.0,321.5603,321.693,321.4088,321.494,5558.0
2022-08-18 13:25:00,339.4,339.48,339.29,339.48,2757.0,321.5319,321.6077,321.4277,321.6077,2757.0
2022-08-18 13:30:00,339.4,339.47,339.35,339.38,5147.0,321.5319,321.5982,321.4846,321.513,5147.0
2022-08-18 13:35:00,339.44,339.63,339.44,339.6,3829.0,321.5698,321.7498,321.5698,321.7214,3829.0
2022-08-18 13:40:00,339.65,339.68,339.6,339.63,6738.0,321.7688,321.7972,321.7214,321.7498,6738.0
2022-08-18 13:45:00,339.62,339.64,339.43,339.47,9502.0,321.7403,321.7593,321.5603,321.5982,9502.0
2022-08-18 13:50:00,339.46,339.59,339.46,339.49,2841.0,321.5888,321.7119,321.5888,321.6172,2841.0
2022-08-18 13:55:00,339.51,339.51,339.32,339.42,3631.0,321.6361,321.6361,321.4561,321.5509,3631.0
2022-08-18 14:00:00,339.45,339.58,339.33,339.54,7238.0,321.5793,321.7025,321.4656,321.6646,7238.0
2022-08-18 14:05:00,339.47,339.84,339.45,339.84,10312.0,321.5982,321.9488,321.5793,321.9488,10312.0
2022-08-18 14:10:00,339.81,339.96,339.66,339.77,15629.0,321.9203,322.0624,321.7782,321.8824,15629.0
2022-08-18 14:15:00,339.73,339.82,339.73,339.8,1147.0,321.8446,321.9298,321.8446,321.9109,1147.0
2022-08-18 14:20:00,339.8,339.91,339.69,339.88,2893.0,321.9109,322.0151,321.8067,321.9867,2893.0
2022-08-18 14:25:00,339.9,339.95,339.86,339.93,2285.0,322.0056,322.053,321.9677,322.034,2285.0
2022-08-18 14:30:00,339.91,339.91,339.57,339.72,32792.0,322.0151,322.0151,321.693,321.8351,32792.0
2022-08-18 14:35:00,339.69,339.79,339.65,339.76,10427.0,321.8067,321.9014,321.7688,321.873,10427.0
2022-08-18 14:40:00,339.74,339.98,339.73,339.98,15295.0,321.854,322.0814,321.8446,322.0814,15295.0
2022-08-18 14:45:00,339.94,339.97,339.79,339.86,5108.0,322.0435,322.0719,321.9014,321.9677,5108.0
2022-08-18 14:50:00,339.87,340.22,339.85,340.18,10834.0,321.9772,322.3088,321.9582,322.2709,10834.0
2022-08-18 14:55:00,340.2,340.32,340.13,340.14,7789.0,322.2898,322.4035,322.2235,322.233,7789.0
2022-08-18 15:00:00,340.12,340.27,340.06,340.27,13540.0,322.214,322.3561,322.1572,322.3561,13540.0
2022-08-18 15:05:00,340.27,340.32,340.21,340.21,12767.0,322.3561,322.4035,322.2993,322.2993,12767.0
2022-08-18 15:10:00,340.27,340.52,340.27,340.52,8846.0,322.3561,322.593,322.3561,322.593,8846.0
2022-08-18 15:15:00,340.54,340.7,340.39,340.68,23824.0,322.6119,322.7635,322.4698,322.7445,23824.0
2022-08-18 15:20:00,340.69,340.8,340.47,340.76,18027.0,322.754,322.8582,322.5456,322.8203,18027.0
2022-08-18 15:25:00,340.7,340.8,340.66,340.76,12079.0,322.7635,322.8582,322.7256,322.8203,12079.0
2022-08-18 15:30:00,340.72,340.92,340.69,340.91,12645.0,322.7824,322.9719,322.754,322.9624,12645.0
2022-08-18 15:35:00,340.89,341.0,340.8,340.86,12134.0,322.9435,323.0477,322.8582,322.9151,12134.0
2022-08-18 15:40:00,340.87,340.95,340.8,340.88,19310.0,322.9245,323.0003,322.8582,322.934,19310.0
2022-08-18 15:45:00,340.87,340.91,340.7,340.82,17214.0,322.9245,322.9624,322.7635,322.8772,17214.0
2022-08-18 15:50:00,340.76,340.76,340.29,340.33,38974.0,322.8203,322.8203,322.3751,322.413,38974.0
2022-08-18 15:55:00,340.33,340.7,340.18,340.62,102425.0,322.413,322.7635,322.2709,322.6877,102425.0
2022-08-19 09:30:00,338.34,338.52,337.85,338.3,75148.0,321.1518,321.3226,320.6867,321.1138,75148.0
2022-08-19 09:35:00,338.32,338.66,338.2,338.4,29721.0,321.1328,321.4555,321.0189,321.2087,29721.0
2022-08-19 09:40:00,338.39,338.52,337.94,338.03,8748.0,321.1992,321.3226,320.7721,320.8575,8748.0
2022-08-19 09:45:00,337.95,338.28,337.91,338.06,16922.0,320.7816,321.0948,320.7436,320.886,16922.0
2022-08-19 09:50:00,338.04,338.04,337.32,337.32,30947.0,320.867,320.867,320.1836,320.1836,30947.0
2022-08-19 09:55:00,337.36,337.61,337.1,337.41,21728.0,320.2216,320.4588,319.9748,320.269,21728.0
2022-08-19 10:00:00,337.39,337.73,337.34,337.63,22765.0,320.25,320.5728,320.2026,320.4778,22765.0
2022-08-19 10:05:00,337.62,337.73,337.33,337.33,10696.0,320.4683,320.5728,320.1931,320.1931,10696.0
2022-08-19 10:10:00,337.23,337.47,337.18,337.2,14923.0,320.0982,320.326,320.0507,320.0697,14923.0
2022-08-19 10:15:00,337.25,337.56,337.08,337.47,26396.0,320.1171,320.4114,319.9558,320.326,26396.0
2022-08-19 10:20:00,337.6,337.76,337.44,337.57,21812.0,320.4494,320.6012,320.2975,320.4209,21812.0
2022-08-19 10:25:00,337.59,337.73,337.34,337.69,16444.0,320.4399,320.5728,320.2026,320.5348,16444.0
2022-08-19 10:30:00,337.57,337.96,337.57,337.7,14099.0,320.4209,320.7911,320.4209,320.5443,14099.0
2022-08-19 10:35:00,337.67,337.83,337.65,337.75,12367.0,320.5158,320.6677,320.4968,320.5917,12367.0
2022-08-19 10:40:00,337.74,337.85,337.43,337.85,20379.0,320.5822,320.6867,320.288,320.6867,20379.0
2022-08-19 10:45:00,337.86,338.0,337.85,337.94,10312.0,320.6961,320.829,320.6867,320.7721,10312.0
2022-08-19 10:50:00,337.89,337.91,337.56,337.69,12358.0,320.7246,320.7436,320.4114,320.5348,12358.0
2022-08-19 10:55:00,337.69,337.77,337.35,337.45,14001.0,320.5348,320.6107,320.2121,320.307,14001.0
2022-08-19 11:00:00,337.45,337.58,337.32,337.36,17090.0,320.307,320.4304,320.1836,320.2216,17090.0
2022-08-19 11:05:00,337.34,337.44,336.86,336.94,44680.0,320.2026,320.2975,319.747,319.8229,44680.0
2022-08-19 11:10:00,336.93,337.04,336.8,337.04,13862.0,319.8134,319.9178,319.69,319.9178,13862.0
2022-08-19 11:15:00,337.02,337.13,336.95,337.09,4426.0,319.8988,320.0032,319.8324,319.9653,4426.0
2022-08-19 11:20:00,337.13,337.14,336.99,337.03,8637.0,320.0032,320.0127,319.8703,319.9083,8637.0
2022-08-19 11:25:00,337.02,337.25,336.92,337.25,10280.0,319.8988,320.1171,319.8039,320.1171,10280.0
2022-08-19 11:30:00,337.28,337.33,336.94,337.05,9715.0,320.1456,320.1931,319.8229,319.9273,9715.0
2022-08-19 11:35:00,337.15,337.3,337.11,337.2,4920.0,320.0222,320.1646,319.9843,320.0697,4920.0
2022-08-19 11:40:00,337.23,337.41,337.16,337.31,6405.0,320.0982,320.269,320.0317,320.1741,6405.0
2022-08-19 11:45:00,337.31,337.62,337.23,337.41,8066.0,320.1741,320.4683,320.0982,320.269,8066.0
2022-08-19 11:50:00,337.56,337.56,337.23,337.31,19237.0,320.4114,320.4114,320.0982,320.1741,19237.0
2022-08-19 11:55:00,337.28,337.34,337.2,337.21,5679.0,320.1456,320.2026,320.0697,320.0792,5679.0
2022-08-19 12:00:00,337.21,337.22,337.02,337.14,5260.0,320.0792,320.0887,319.8988,320.0127,5260.0
2022-08-19 12:05:00,337.16,337.2,337.07,337.07,2412.0,320.0317,320.0697,319.9463,319.9463,2412.0
2022-08-19 12:10:00,337.23,337.54,337.23,337.54,5843.0,320.0982,320.3924,320.0982,320.3924,5843.0
2022-08-19 12:15:00,337.56,337.75,337.52,337.71,12832.0,320.4114,320.5917,320.3734,320.5538,12832.0
2022-08-19 12:20:00,337.75,337.76,337.65,337.74,6955.0,320.5917,320.6012,320.4968,320.5822,6955.0
2022-08-19 12:25:00,337.69,337.69,337.44,337.5,10646.0,320.5348,320.5348,320.2975,320.3544,10646.0
2022-08-19 12:30:00,337.49,337.59,337.4,337.59,2844.0,320.3449,320.4399,320.2595,320.4399,2844.0
2022-08-19 12:35:00,337.64,338.14,337.64,338.14,9800.0,320.4873,320.9619,320.4873,320.9619,9800.0
2022-08-19 12:40:00,338.11,338.15,337.92,338.1,12616.0,320.9334,320.9714,320.7531,320.924,12616.0
2022-08-19 12:45:00,338.1,338.16,337.93,337.93,5356.0,320.924,320.9809,320.7626,320.7626,5356.0
2022-08-19 12:50:00,338.02,338.23,338.01,338.15,4429.0,320.848,321.0474,320.8385,320.9714,4429.0
2022-08-19 12:55:00,338.15,338.27,338.06,338.06,2585.0,320.9714,321.0853,320.886,320.886,2585.0
2022-08-19 13:00:00,338.08,338.17,337.94,338.13,2317.0,320.905,320.9904,320.7721,320.9524,2317.0
2022-08-19 13:05:00,338.14,338.14,337.92,338.03,3203.0,320.9619,320.9619,320.7531,320.8575,3203.0
2022-08-19 13:10:00,338.03,338.15,337.89,337.98,6514.0,320.8575,320.9714,320.7246,320.8101,6514.0
2022-08-19 13:15:00,338.02,338.03,337.87,337.87,4676.0,320.848,320.8575,320.7056,320.7056,4676.0
2022-08-19 13:20:00,337.93,337.96,337.83,337.9,4253.0,320.7626,320.7911,320.6677,320.7341,4253.0
2022-08-19 13:25:00,337.86,337.9,337.72,337.78,7200.0,320.6961,320.7341,320.5633,320.6202,7200.0
2022-08-19 13:30:00,337.76,337.76,337.31,337.55,26042.0,320.6012,320.6012,320.1741,320.4019,26042.0
2022-08-19 13:35:00,337.53,337.54,337.3,337.4,9435.0,320.3829,320.3924,320.1646,320.2595,9435.0
2022-08-19 13:40:00,337.38,337.53,337.38,337.53,5395.0,320.2405,320.3829,320.2405,320.3829,5395.0
2022-08-19 13:45:00,337.5,337.58,337.5,337.52,7200.0,320.3544,320.4304,320.3544,320.3734,7200.0
2022-08-19 13:50:00,337.52,337.73,337.49,337.72,8067.0,320.3734,320.5728,320.3449,320.5633,8067.0
2022-08-19 13:55:00,337.77,337.82,337.72,337.77,6952.0,320.6107,320.6582,320.5633,320.6107,6952.0
2022-08-19 14:00:00,337.71,337.74,337.6,337.69,6546.0,320.5538,320.5822,320.4494,320.5348,6546.0
2022-08-19 14:05:00,337.68,337.72,337.55,337.56,8253.0,320.5253,320.5633,320.4019,320.4114,8253.0
2022-08-19 14:10:00,337.53,337.54,337.15,337.16,23098.0,320.3829,320.3924,320.0222,320.0317,23098.0
2022-08-19 14:15:00,337.17,337.17,336.99,337.05,4457.0,320.0412,320.0412,319.8703,319.9273,4457.0
2022-08-19 14:20:00,337.03,337.17,336.99,337.14,5760.0,319.9083,320.0412,319.8703,320.0127,5760.0
2022-08-19 14:25:00,337.12,337.3,337.05,337.3,8741.0,319.9937,320.1646,319.9273,320.1646,8741.0
2022-08-19 14:30:00,337.16,337.33,337.09,337.22,8474.0,320.0317,320.1931,319.9653,320.0887,8474.0
2022-08-19 14:35:00,337.21,337.22,337.02,337.02,4666.0,320.0792,320.0887,319.8988,319.8988,4666.0
2022-08-19 14:40:00,337.0,337.03,336.85,337.01,5045.0,319.8798,319.9083,319.7375,319.8893,5045.0
2022-08-19 14:45:00,337.07,337.09,336.93,337.04,4477.0,319.9463,319.9653,319.8134,319.9178,4477.0
2022-08-19 14:50:00,337.05,337.05,336.7,336.72,3927.0,319.9273,319.9273,319.5951,319.6141,3927.0
2022-08-19 14:55:00,336.8,336.85,336.55,336.7,13409.0,319.69,319.7375,319.4527,319.5951,13409.0
2022-08-19 15:00:00,336.68,336.77,336.31,336.36,11754.0,319.5761,319.6615,319.2249,319.2724,11754.0
2022-08-19 15:05:00,336.36,336.52,336.26,336.38,12393.0,319.2724,319.4242,319.1774,319.2913,12393.0
2022-08-19 15:10:00,336.38,337.03,336.38,336.99,28898.0,319.2913,319.9083,319.2913,319.8703,28898.0
2022-08-19 15:15:00,337.0,337.17,336.92,336.99,12288.0,319.8798,320.0412,319.8039,319.8703,12288.0
2022-08-19 15:20:00,337.02,337.18,336.92,337.04,16515.0,319.8988,320.0507,319.8039,319.9178,16515.0
2022-08-19 15:25:00,337.06,337.15,336.98,337.14,19529.0,319.9368,320.0222,319.8609,320.0127,19529.0
2022-08-19 15:30:00,337.15,337.22,336.97,337.04,25538.0,320.0222,320.0887,319.8514,319.9178,25538.0
2022-08-19 15:35:00,337.0,337.07,336.88,336.99,29852.0,319.8798,319.9463,319.7659,319.8703,29852.0
2022-08-19 15:40:00,336.99,337.12,336.83,337.12,27280.0,319.8703,319.9937,319.7185,319.9937,27280.0
2022-08-19 15:45:00,337.12,337.23,336.87,337.09,17259.0,319.9937,320.0982,319.7564,319.9653,17259.0
2022-08-19 15:50:00,337.12,337.44,337.01,337.23,42992.0,319.9937,320.2975,319.8893,320.0982,42992.0
2022-08-19 15:55:00,337.25,337.28,337.01,337.01,85150.0,320.1171,320.1456,319.8893,319.8893,85150.0
2022-08-22 09:30:00,333.11,333.52,332.99,333.03,101010.0,316.1875,316.5766,316.0736,316.1115,101010.0
2022-08-22 09:35:00,332.97,333.21,332.89,333.11,128067.0,316.0546,316.2824,315.9786,316.1875,128067.0
2022-08-22 09:40:00,333.1,333.49,332.81,333.33,26744.0,316.178,316.5482,315.9027,316.3963,26744.0
2022-08-22 09:45:00,333.32,333.33,332.88,332.89,36910.0,316.3868,316.3963,315.9691,315.9786,36910.0
2022-08-22 09:50:00,332.82,332.87,332.66,332.79,31359.0,315.9122,315.9596,315.7603,315.8837,31359.0
2022-08-22 09:55:00,332.88,333.22,332.76,333.15,33591.0,315.9691,316.2919,315.8552,316.2254,33591.0
2022-08-22 10:00:00,333.14,333.27,332.89,333.16,17337.0,316.2159,316.3393,315.9786,316.2349,17337.0
2022-08-22 10:05:00,333.14,333.24,332.7,332.95,17852.0,316.2159,316.3109,315.7983,316.0356,17852.0
2022-08-22 10:10:00,332.91,333.01,332.75,332.8,16177.0,315.9976,316.0925,315.8457,315.8932,16177.0
2022-08-22 10:15:00,332.77,332.81,332.58,332.6,9895.0,315.8647,315.9027,315.6844,315.7034,9895.0
2022-08-22 10:20:00,332.58,332.58,332.2,332.21,23956.0,315.6844,315.6844,315.3237,315.3332,23956.0
2022-08-22 10:25:00,332.16,332.45,332.16,332.2,16394.0,315.2857,315.561,315.2857,315.3237,16394.0
2022-08-22 10:30:00,332.13,332.44,331.97,332.09,20291.0,315.2572,315.5515,315.1054,315.2193,20291.0
2022-08-22 10:35:00,332.11,332.36,332.11,332.31,11921.0,315.2383,315.4756,315.2383,315.4281,11921.0
2022-08-22 10:40:00,332.22,332.5,332.2,332.2,11496.0,315.3427,315.6084,315.3237,315.3237,11496.0
2022-08-22 10:45:00,332.21,332.51,332.21,332.42,10148.0,315.3332,315.6179,315.3332,315.5325,10148.0
2022-08-22 10:50:00,332.41,332.41,332.13,332.24,13051.0,315.523,315.523,315.2572,315.3617,13051.0
2022-08-22 10:55:00,332.23,332.32,331.92,331.99,9711.0,315.3522,315.4376,315.0579,315.1244,9711.0
2022-08-22 11:00:00,332.02,332.51,331.99,332.36,13804.0,315.1528,315.6179,315.1244,315.4756,13804.0
2022-08-22 11:05:00,332.4,332.54,332.36,332.4,15006.0,315.5135,315.6464,315.4756,315.5135,15006.0
2022-08-22 11:10:00,332.46,332.59,332.24,332.56,8242.0,315.5705,315.6939,315.3617,315.6654,8242.0
2022-08-22 11:15:00,332.53,332.71,332.53,332.61,7524.0,315.6369,315.8078,315.6369,315.7129,7524.0
2022-08-22 11:20:00,332.63,332.76,332.53,332.56,9666.0,315.7318,315.8552,315.6369,315.6654,9666.0
2022-08-22 11:25:00,332.56,332.58,332.4,332.45,8950.0,315.6654,315.6844,315.5135,315.561,8950.0
2022-08-22 11:30:00,332.43,332.7,332.34,332.58,6784.0,315.542,315.7983,315.4566,315.6844,6784.0
2022-08-22 11:35:00,332.78,332.83,332.57,332.58,9305.0,315.8742,315.9217,315.6749,315.6844,9305.0
2022-08-22 11:40:00,332.75,332.85,332.62,332.66,16286.0,315.8457,315.9407,315.7224,315.7603,16286.0
2022-08-22 11:45:00,332.61,332.75,332.39,332.54,10871.0,315.7129,315.8457,315.504,315.6464,10871.0
2022-08-22 11:50:00,332.64,332.76,332.52,332.63,9555.0,315.7413,315.8552,315.6274,315.7318,9555.0
2022-08-22 11:55:00,332.65,332.8,332.55,332.62,4136.0,315.7508,315.8932,315.6559,315.7224,4136.0
2022-08-22 12:00:00,332.5,332.72,332.49,332.55,3745.0,315.6084,315.8173,315.599,315.6559,3745.0
2022-08-22 12:05:00,332.57,332.65,332.28,332.34,15202.0,315.6749,315.7508,315.3996,315.4566,15202.0
2022-08-22 12:10:00,332.29,332.37,332.18,332.24,8033.0,315.4091,315.4851,315.3047,315.3617,8033.0
2022-08-22 12:15:00,332.29,332.39,332.22,332.31,4056.0,315.4091,315.504,315.3427,315.4281,4056.0
2022-08-22 12:20:00,332.37,332.64,332.37,332.62,4705.0,315.4851,315.7413,315.4851,315.7224,4705.0
2022-08-22 12:25:00,332.62,332.64,332.15,332.19,4368.0,315.7224,315.7413,315.2762,315.3142,4368.0
2022-08-22 12:30:00,332.21,332.32,332.16,332.3,3648.0,315.3332,315.4376,315.2857,315.4186,3648.0
2022-08-22 12:35:00,332.33,332.49,332.27,332.42,3344.0,315.4471,315.599,315.3901,315.5325,3344.0
2022-08-22 12:40:00,332.43,332.44,331.94,331.94,17574.0,315.542,315.5515,315.0769,315.0769,17574.0
2022-08-22 12:45:00,331.98,332.1,331.83,332.06,21922.0,315.1149,315.2288,314.9725,315.1908,21922.0
2022-08-22 12:50:00,332.04,332.1,331.97,332.01,14605.0,315.1718,315.2288,315.1054,315.1433,14605.0
2022-08-22 12:55:00,332.09,332.15,331.98,332.14,9663.0,315.2193,315.2762,315.1149,315.2667,9663.0
2022-08-22 13:00:00,332.16,332.2,331.91,331.92,6357.0,315.2857,315.3237,315.0484,315.0579,6357.0
2022-08-22 13:05:00,331.9,331.96,331.84,331.96,8452.0,315.0389,315.0959,314.982,315.0959,8452.0
2022-08-22 13:10:00,331.91,331.91,331.6,331.73,19574.0,315.0484,315.0484,314.7542,314.8776,19574.0
2022-08-22 13:15:00,331.82,331.85,331.66,331.75,14249.0,314.963,314.9915,314.8111,314.8965,14249.0
2022-08-22 13:20:00,331.71,331.81,331.51,331.55,12033.0,314.8586,314.9535,314.6687,314.7067,12033.0
2022-08-22 13:25:00,331.5,331.64,331.44,331.54,14838.0,314.6592,314.7921,314.6023,314.6972,14838.0
2022-08-22 13:30:00,331.45,331.48,331.02,331.02,31975.0,314.6118,314.6403,314.2036,314.2036,31975.0
2022-08-22 13:35:00,331.01,331.09,330.88,330.99,19872.0,314.1941,314.2701,314.0707,314.1752,19872.0
2022-08-22 13:40:00,330.98,331.15,330.97,331.06,8042.0,314.1657,314.327,314.1562,314.2416,8042.0
2022-08-22 13:45:00,331.05,331.1,330.95,330.98,17135.0,314.2321,314.2796,314.1372,314.1657,17135.0
2022-08-22 13:50:00,330.95,331.04,330.87,330.94,15763.0,314.1372,314.2226,314.0613,314.1277,15763.0
2022-08-22 13:55:00,330.91,330.92,330.64,330.73,37137.0,314.0992,314.1087,313.8429,313.9284,37137.0
2022-08-22 14:00:00,330.75,330.84,330.63,330.67,19176.0,313.9473,314.0328,313.8334,313.8714,19176.0
2022-08-22 14:05:00,330.66,330.78,330.6,330.61,15615.0,313.8619,313.9758,313.805,313.8145,15615.0
2022-08-22 14:10:00,330.59,330.71,330.44,330.71,27469.0,313.7955,313.9094,313.6531,313.9094,27469.0
2022-08-22 14:15:00,330.69,330.79,330.56,330.75,14321.0,313.8904,313.9853,313.767,313.9473,14321.0
2022-08-22 14:20:00,330.77,330.87,330.71,330.77,18259.0,313.9663,314.0613,313.9094,313.9663,18259.0
2022-08-22 14:25:00,330.75,330.82,330.7,330.75,11184.0,313.9473,314.0138,313.8999,313.9473,11184.0
2022-08-22 14:30:00,330.72,330.83,330.59,330.67,13387.0,313.9189,314.0233,313.7955,313.8714,13387.0
2022-08-22 14:35:00,330.68,330.7,330.56,330.59,9148.0,313.8809,313.8999,313.767,313.7955,9148.0
2022-08-22 14:40:00,330.61,330.61,330.38,330.38,13478.0,313.8145,313.8145,313.5961,313.5961,13478.0
2022-08-22 14:45:00,330.35,330.43,330.29,330.34,16762.0,313.5677,313.6436,313.5107,313.5582,16762.0
2022-08-22 14:50:00,330.34,330.44,330.23,330.25,13470.0,313.5582,313.6531,313.4538,313.4728,13470.0
2022-08-22 14:55:00,330.25,330.39,330.16,330.36,29760.0,313.4728,313.6056,313.3873,313.5772,29760.0
2022-08-22 15:00:00,330.38,330.7,330.36,330.47,33859.0,313.5961,313.8999,313.5772,313.6816,33859.0
2022-08-22 15:05:00,330.46,330.7,330.39,330.66,16220.0,313.6721,313.8999,313.6056,313.8619,16220.0
2022-08-22 15:10:00,330.7,330.94,330.7,330.86,37245.0,313.8999,314.1277,313.8999,314.0518,37245.0
2022-08-22 15:15:00,330.91,331.04,330.66,330.66,41668.0,314.0992,314.2226,313.8619,313.8619,41668.0
2022-08-22 15:20:00,330.67,330.93,330.65,330.91,19709.0,313.8714,314.1182,313.8524,314.0992,19709.0
2022-08-22 15:25:00,330.92,331.03,330.6,330.65,23658.0,314.1087,314.2131,313.805,313.8524,23658.0
2022-08-22 15:30:00,330.66,330.77,330.4,330.49,32025.0,313.8619,313.9663,313.6151,313.7006,32025.0
2022-08-22 15:35:00,330.51,330.92,330.48,330.8,38514.0,313.7195,314.1087,313.6911,313.9948,38514.0
2022-08-22 15:40:00,330.77,330.77,330.16,330.16,51493.0,313.9663,313.9663,313.3873,313.3873,51493.0
2022-08-22 15:45:00,330.17,330.59,330.17,330.57,65301.0,313.3968,313.7955,313.3968,313.7765,65301.0
2022-08-22 15:50:00,330.57,331.05,330.42,330.72,69799.0,313.7765,314.2321,313.6341,313.9189,69799.0
2022-08-22 15:55:00,330.73,330.86,330.42,330.79,186244.0,313.9284,314.0518,313.6341,313.9853,186244.0
2022-08-23 09:30:00,330.28,330.81,330.1,330.63,114603.0,313.5012,314.0043,313.3304,313.8334,114603.0
2022-08-23 09:35:00,330.85,331.03,330.52,330.54,74197.0,314.0423,314.2131,313.729,313.748,74197.0
2022-08-23 09:40:00,330.62,330.7,329.95,330.01,24854.0,313.824,313.8999,313.188,313.2449,24854.0
2022-08-23 09:45:00,330.05,330.72,330.01,330.64,61799.0,313.2829,313.9189,313.2449,313.8429,61799.0
2022-08-23 09:50:00,330.59,330.99,330.48,330.66,32626.0,313.7955,314.1752,313.6911,313.8619,32626.0
2022-08-23 09:55:00,330.64,330.88,330.41,330.53,14881.0,313.8429,314.0707,313.6246,313.7385,14881.0
2022-08-23 10:00:00,330.51,330.76,330.05,330.22,25703.0,313.7195,313.9568,313.2829,313.4443,25703.0
2022-08-23 10:05:00,330.15,331.17,330.15,331.17,9470.0,313.3778,314.346,313.3778,314.346,9470.0
2022-08-23 10:10:00,331.18,331.45,331.1,331.2,20457.0,314.3555,314.6118,314.2796,314.3745,20457.0
2022-08-23 10:15:00,331.23,331.24,330.81,331.0,12547.0,314.403,314.4125,314.0043,314.1846,12547.0
2022-08-23 10:20:00,331.02,331.23,330.97,331.08,8458.0,314.2036,314.403,314.1562,314.2606,8458.0
2022-08-23 10:25:00,330.93,331.01,330.46,330.46,20250.0,314.1182,314.1941,313.6721,313.6721,20250.0
2022-08-23 10:30:00,330.43,331.0,330.43,331.0,15275.0,313.6436,314.1846,313.6436,314.1846,15275.0
2022-08-23 10:35:00,331.02,331.05,330.34,330.35,16748.0,314.2036,314.2321,313.5582,313.5677,16748.0
2022-08-23 10:40:00,330.32,330.32,330.01,330.22,22350.0,313.5392,313.5392,313.2449,313.4443,22350.0
2022-08-23 10:45:00,330.23,330.35,330.02,330.32,4261.0,313.4538,313.5677,313.2544,313.5392,4261.0
2022-08-23 10:50:00,330.3,330.42,329.76,329.81,14350.0,313.5202,313.6341,313.0076,313.0551,14350.0
2022-08-23 10:55:00,329.8,329.83,329.46,329.54,22856.0,313.0456,313.0741,312.7229,312.7988,22856.0
2022-08-23 11:00:00,329.55,329.65,328.89,329.22,24249.0,312.8083,312.9032,312.1818,312.4951,24249.0
2022-08-23 11:05:00,329.1,329.23,329.03,329.19,12842.0,312.3812,312.5046,312.3147,312.4666,12842.0
2022-08-23 11:10:00,329.16,329.56,329.07,329.51,22120.0,312.4381,312.8178,312.3527,312.7703,22120.0
2022-08-23 11:15:00,329.5,329.91,329.49,329.77,32750.0,312.7609,313.15,312.7514,313.0171,32750.0
2022-08-23 11:20:00,329.73,329.77,329.52,329.61,14783.0,312.9792,313.0171,312.7798,312.8653,14783.0
2022-08-23 11:25:00,329.59,329.62,329.33,329.35,44827.0,312.8463,312.8748,312.5995,312.6185,44827.0
2022-08-23 11:30:00,329.37,329.6,329.33,329.49,56463.0,312.6375,312.8558,312.5995,312.7514,56463.0
2022-08-23 11:35:00,329.54,329.84,329.54,329.72,11427.0,312.7988,313.0836,312.7988,312.9697,11427.0
2022-08-23 11:40:00,329.78,329.82,329.31,329.5,25394.0,313.0266,313.0646,312.5805,312.7609,25394.0
2022-08-23 11:45:00,329.52,329.76,329.51,329.62,39006.0,312.7798,313.0076,312.7703,312.8748,39006.0
2022-08-23 11:50:00,329.63,329.76,329.4,329.51,17717.0,312.8842,313.0076,312.6659,312.7703,17717.0
2022-08-23 11:55:00,329.5,329.5,329.18,329.4,69973.0,312.7609,312.7609,312.4571,312.6659,69973.0
2022-08-23 12:00:00,329.4,329.43,329.08,329.18,35317.0,312.6659,312.6944,312.3622,312.4571,35317.0
2022-08-23 12:05:00,329.15,329.48,329.05,329.46,21924.0,312.4286,312.7419,312.3337,312.7229,21924.0
2022-08-23 12:10:00,329.48,329.48,329.24,329.33,7283.0,312.7419,312.7419,312.5141,312.5995,7283.0
2022-08-23 12:15:00,329.31,329.36,328.9,328.91,19698.0,312.5805,312.628,312.1913,312.2008,19698.0
2022-08-23 12:20:00,328.99,329.01,328.65,328.76,11402.0,312.2768,312.2957,311.954,312.0584,11402.0
2022-08-23 12:25:00,328.72,329.04,328.64,328.68,9700.0,312.0205,312.3242,311.9445,311.9825,9700.0
2022-08-23 12:30:00,328.67,329.03,328.67,329.01,13714.0,311.973,312.3147,311.973,312.2957,13714.0
2022-08-23 12:35:00,329.02,329.49,328.99,329.45,19653.0,312.3052,312.7514,312.2768,312.7134,19653.0
2022-08-23 12:40:00,329.45,329.7,329.41,329.59,22114.0,312.7134,312.9507,312.6754,312.8463,22114.0
2022-08-23 12:45:00,329.61,329.62,329.37,329.37,5010.0,312.8653,312.8748,312.6375,312.6375,5010.0
2022-08-23 12:50:00,329.36,329.53,329.28,329.41,3563.0,312.628,312.7893,312.552,312.6754,3563.0
2022-08-23 12:55:00,329.44,329.65,329.39,329.57,8304.0,312.7039,312.9032,312.6564,312.8273,8304.0
2022-08-23 13:00:00,329.54,329.67,329.47,329.55,13373.0,312.7988,312.9222,312.7324,312.8083,13373.0
2022-08-23 13:05:00,329.59,329.6,329.27,329.36,6076.0,312.8463,312.8558,312.5425,312.628,6076.0
2022-08-23 13:10:00,329.41,329.48,329.14,329.47,4412.0,312.6754,312.7419,312.4191,312.7324,4412.0
2022-08-23 13:15:00,329.49,329.72,329.41,329.41,6524.0,312.7514,312.9697,312.6754,312.6754,6524.0
2022-08-23 13:20:00,329.44,329.57,329.31,329.31,3700.0,312.7039,312.8273,312.5805,312.5805,3700.0
2022-08-23 13:25:00,329.32,329.88,329.27,329.82,7795.0,312.59,313.1215,312.5425,313.0646,7795.0
2022-08-23 13:30:00,329.81,330.03,329.8,330.03,9030.0,313.0551,313.2639,313.0456,313.2639,9030.0
2022-08-23 13:35:00,329.98,329.98,329.48,329.5,11476.0,313.2165,313.2165,312.7419,312.7609,11476.0
2022-08-23 13:40:00,329.55,329.71,329.4,329.52,3948.0,312.8083,312.9602,312.6659,312.7798,3948.0
2022-08-23 13:45:00,329.47,329.47,329.22,329.27,3300.0,312.7324,312.7324,312.4951,312.5425,3300.0
2022-08-23 13:50:00,329.29,329.29,328.88,329.05,8427.0,312.5615,312.5615,312.1723,312.3337,8427.0
2022-08-23 13:55:00,329.05,329.21,328.97,329.09,13680.0,312.3337,312.4856,312.2578,312.3717,13680.0
2022-08-23 14:00:00,329.03,329.07,328.89,328.97,23078.0,312.3147,312.3527,312.1818,312.2578,23078.0
2022-08-23 14:05:00,328.94,329.24,328.94,329.2,7956.0,312.2293,312.5141,312.2293,312.4761,7956.0
2022-08-23 14:10:00,329.19,329.23,328.99,329.08,6451.0,312.4666,312.5046,312.2768,312.3622,6451.0
2022-08-23 14:15:00,329.11,329.39,329.07,329.38,9453.0,312.3907,312.6564,312.3527,312.6469,9453.0
2022-08-23 14:20:00,329.34,329.54,329.32,329.51,8079.0,312.609,312.7988,312.59,312.7703,8079.0
2022-08-23 14:25:00,329.55,329.55,329.38,329.51,5236.0,312.8083,312.8083,312.6469,312.7703,5236.0
2022-08-23 14:30:00,329.54,329.59,329.25,329.29,33680.0,312.7988,312.8463,312.5236,312.5615,33680.0
2022-08-23 14:35:00,329.37,329.46,329.29,329.44,6591.0,312.6375,312.7229,312.5615,312.7039,6591.0
2022-08-23 14:40:00,329.41,329.61,329.36,329.48,3142.0,312.6754,312.8653,312.628,312.7419,3142.0
2022-08-23 14:45:00,329.4,329.4,329.12,329.22,4240.0,312.6659,312.6659,312.4002,312.4951,4240.0
2022-08-23 14:50:00,329.19,329.21,329.04,329.05,5315.0,312.4666,312.4856,312.3242,312.3337,5315.0
2022-08-23 14:55:00,329.04,329.33,329.04,329.28,7936.0,312.3242,312.5995,312.3242,312.552,7936.0
2022-08-23 15:00:00,329.31,329.62,329.29,329.56,19243.0,312.5805,312.8748,312.5615,312.8178,19243.0
2022-08-23 15:05:00,329.64,329.66,329.46,329.65,8057.0,312.8937,312.9127,312.7229,312.9032,8057.0
2022-08-23 15:10:00,329.64,329.71,329.44,329.45,36282.0,312.8937,312.9602,312.7039,312.7134,36282.0
2022-08-23 15:15:00,329.5,329.85,329.49,329.83,13065.0,312.7609,313.0931,312.7514,313.0741,13065.0
2022-08-23 15:20:00,329.82,329.83,329.54,329.58,10292.0,313.0646,313.0741,312.7988,312.8368,10292.0
2022-08-23 15:25:00,329.53,329.62,329.45,329.58,6740.0,312.7893,312.8748,312.7134,312.8368,6740.0
2022-08-23 15:30:00,329.62,329.66,329.37,329.52,11308.0,312.8748,312.9127,312.6375,312.7798,11308.0
2022-08-23 15:35:00,329.5,329.55,329.34,329.37,27263.0,312.7609,312.8083,312.609,312.6375,27263.0
2022-08-23 15:40:00,329.36,329.78,329.36,329.66,15502.0,312.628,313.0266,312.628,312.9127,15502.0
2022-08-23 15:45:00,329.65,329.65,329.27,329.42,17490.0,312.9032,312.9032,312.5425,312.6849,17490.0
2022-08-23 15:50:00,329.38,329.46,329.08,329.34,31700.0,312.6469,312.7229,312.3622,312.609,31700.0
2022-08-23 15:55:00,329.31,329.58,329.07,329.18,164324.0,312.5805,312.8368,312.3527,312.4571,164324.0
2022-08-24 09:30:00,328.93,329.03,328.41,328.43,55686.0,312.2198,312.3147,311.7262,311.7452,55686.0
2022-08-24 09:35:00,328.41,329.08,328.33,329.07,73755.0,311.7262,312.3622,311.6503,312.3527,73755.0
2022-08-24 09:40:00,329.1,329.31,328.88,329.22,22946.0,312.3812,312.5805,312.1723,312.4951,22946.0
2022-08-24 09:45:00,329.3,329.38,329.13,329.21,23196.0,312.571,312.6469,312.4096,312.4856,23196.0
2022-08-24 09:50:00,329.2,329.21,328.83,328.83,33929.0,312.4761,312.4856,312.1249,312.1249,33929.0
2022-08-24 09:55:00,328.83,328.88,328.67,328.75,16390.0,312.1249,312.1723,311.973,312.049,16390.0
2022-08-24 10:00:00,328.77,329.14,328.58,328.58,19119.0,312.0679,312.4191,311.8876,311.8876,19119.0
2022-08-24 10:05:00,328.6,329.08,328.54,329.01,7316.0,311.9066,312.3622,311.8496,312.2957,7316.0
2022-08-24 10:10:00,328.99,329.25,328.99,329.07,34230.0,312.2768,312.5236,312.2768,312.3527,34230.0
2022-08-24 10:15:00,329.08,329.54,328.97,329.53,39549.0,312.3622,312.7988,312.2578,312.7893,39549.0
2022-08-24 10:20:00,329.55,329.66,329.42,329.56,52534.0,312.8083,312.9127,312.6849,312.8178,52534.0
2022-08-24 10:25:00,329.56,329.73,329.51,329.51,23540.0,312.8178,312.9792,312.7703,312.7703,23540.0
2022-08-24 10:30:00,329.54,329.67,329.24,329.49,104398.0,312.7988,312.9222,312.5141,312.7514,104398.0
2022-08-24 10:35:00,329.46,330.15,329.23,329.27,110049.0,312.7229,313.3778,312.5046,312.5425,110049.0
2022-08-24 10:40:00,329.21,329.25,328.9,329.18,36901.0,312.4856,312.5236,312.1913,312.4571,36901.0
2022-08-24 10:45:00,329.18,329.4,329.09,329.36,27812.0,312.4571,312.6659,312.3717,312.628,27812.0
2022-08-24 10:50:00,329.43,329.7,329.29,329.53,27211.0,312.6944,312.9507,312.5615,312.7893,27211.0
2022-08-24 10:55:00,329.54,329.7,329.47,329.5,25889.0,312.7988,312.9507,312.7324,312.7609,25889.0
2022-08-24 11:00:00,329.49,330.0,329.48,329.66,114759.0,312.7514,313.2355,312.7419,312.9127,114759.0
2022-08-24 11:05:00,329.66,329.79,329.54,329.76,16275.0,312.9127,313.0361,312.7988,313.0076,16275.0
2022-08-24 11:10:00,329.71,330.19,329.63,330.19,70718.0,312.9602,313.4158,312.8842,313.4158,70718.0
2022-08-24 11:15:00,330.2,330.65,330.2,330.38,52870.0,313.4253,313.8524,313.4253,313.5961,52870.0
2022-08-24 11:20:00,330.37,330.52,330.32,330.49,19428.0,313.5867,313.729,313.5392,313.7006,19428.0
2022-08-24 11:25:00,330.5,330.64,330.39,330.49,14725.0,313.71,313.8429,313.6056,313.7006,14725.0
2022-08-24 11:30:00,330.53,330.66,330.42,330.43,20100.0,313.7385,313.8619,313.6341,313.6436,20100.0
2022-08-24 11:35:00,330.41,330.52,330.36,330.49,39548.0,313.6246,313.729,313.5772,313.7006,39548.0
2022-08-24 11:40:00,330.47,330.66,330.45,330.65,22806.0,313.6816,313.8619,313.6626,313.8524,22806.0
2022-08-24 11:45:00,330.71,330.84,330.66,330.7,17313.0,313.9094,314.0328,313.8619,313.8999,17313.0
2022-08-24 11:50:00,330.71,331.02,330.71,331.02,11964.0,313.9094,314.2036,313.9094,314.2036,11964.0
2022-08-24 11:55:00,331.0,331.03,330.74,330.75,31346.0,314.1846,314.2131,313.9379,313.9473,31346.0
2022-08-24 12:00:00,330.77,330.84,330.69,330.75,8785.0,313.9663,314.0328,313.8904,313.9473,8785.0
2022-08-24 12:05:00,330.79,330.79,330.7,330.76,7092.0,313.9853,313.9853,313.8999,313.9568,7092.0
2022-08-24 12:10:00,330.79,330.9,330.66,330.67,2102.0,313.9853,314.0897,313.8619,313.8714,2102.0
2022-08-24 12:15:00,330.71,330.82,330.63,330.68,6151.0,313.9094,314.0138,313.8334,313.8809,6151.0
2022-08-24 12:20:00,330.66,330.69,330.47,330.57,18321.0,313.8619,313.8904,313.6816,313.7765,18321.0
2022-08-24 12:25:00,330.58,330.61,330.46,330.46,1340.0,313.786,313.8145,313.6721,313.6721,1340.0
2022-08-24 12:30:00,330.47,330.47,330.26,330.36,7207.0,313.6816,313.6816,313.4822,313.5772,7207.0
2022-08-24 12:35:00,330.34,330.34,329.86,329.94,9144.0,313.5582,313.5582,313.1026,313.1785,9144.0
2022-08-24 12:40:00,329.96,330.0,329.28,329.37,41845.0,313.1975,313.2355,312.552,312.6375,41845.0
2022-08-24 12:45:00,329.35,329.52,329.29,329.38,17226.0,312.6185,312.7798,312.5615,312.6469,17226.0
2022-08-24 12:50:00,329.38,329.42,329.22,329.3,8197.0,312.6469,312.6849,312.4951,312.571,8197.0
2022-08-24 12:55:00,329.31,329.43,329.28,329.39,24554.0,312.5805,312.6944,312.552,312.6564,24554.0
2022-08-24 13:00:00,329.38,329.47,329.23,329.26,17255.0,312.6469,312.7324,312.5046,312.533,17255.0
2022-08-24 13:05:00,329.34,329.67,329.29,329.62,23755.0,312.609,312.9222,312.5615,312.8748,23755.0
2022-08-24 13:10:00,329.65,329.66,329.52,329.53,11439.0,312.9032,312.9127,312.7798,312.7893,11439.0
2022-08-24 13:15:00,329.53,329.63,329.45,329.48,6885.0,312.7893,312.8842,312.7134,312.7419,6885.0
2022-08-24 13:20:00,329.38,329.45,329.24,329.25,10870.0,312.6469,312.7134,312.5141,312.5236,10870.0
2022-08-24 13:25:00,329.24,329.31,329.02,329.09,7899.0,312.5141,312.5805,312.3052,312.3717,7899.0
2022-08-24 13:30:00,329.06,329.22,329.0,329.12,7746.0,312.3432,312.4951,312.2863,312.4002,7746.0
2022-08-24 13:35:00,329.11,329.23,329.05,329.2,8386.0,312.3907,312.5046,312.3337,312.4761,8386.0
2022-08-24 13:40:00,329.13,329.17,329.03,329.14,3900.0,312.4096,312.4476,312.3147,312.4191,3900.0
2022-08-24 13:45:00,329.15,329.31,329.14,329.2,14065.0,312.4286,312.5805,312.4191,312.4761,14065.0
2022-08-24 13:50:00,329.21,329.37,329.21,329.25,13362.0,312.4856,312.6375,312.4856,312.5236,13362.0
2022-08-24 13:55:00,329.24,329.37,329.24,329.33,3303.0,312.5141,312.6375,312.5141,312.5995,3303.0
2022-08-24 14:00:00,329.36,329.53,329.3,329.51,4157.0,312.628,312.7893,312.571,312.7703,4157.0
2022-08-24 14:05:00,329.44,329.6,329.29,329.55,18539.0,312.7039,312.8558,312.5615,312.8083,18539.0
2022-08-24 14:10:00,329.6,329.6,329.48,329.48,1994.0,312.8558,312.8558,312.7419,312.7419,1994.0
2022-08-24 14:15:00,329.49,329.56,329.43,329.52,10765.0,312.7514,312.8178,312.6944,312.7798,10765.0
2022-08-24 14:20:00,329.5,329.65,329.37,329.6,3410.0,312.7609,312.9032,312.6375,312.8558,3410.0
2022-08-24 14:25:00,329.6,329.63,329.53,329.58,3419.0,312.8558,312.8842,312.7893,312.8368,3419.0
2022-08-24 14:30:00,329.52,329.53,329.16,329.18,8990.0,312.7798,312.7893,312.4381,312.4571,8990.0
2022-08-24 14:35:00,329.22,329.37,329.13,329.32,13703.0,312.4951,312.6375,312.4096,312.59,13703.0
2022-08-24 14:40:00,329.41,329.43,329.32,329.34,4500.0,312.6754,312.6944,312.59,312.609,4500.0
2022-08-24 14:45:00,329.34,329.36,329.14,329.3,16922.0,312.609,312.628,312.4191,312.571,16922.0
2022-08-24 14:50:00,329.31,329.49,329.28,329.49,16373.0,312.5805,312.7514,312.552,312.7514,16373.0
2022-08-24 14:55:00,329.5,329.64,329.43,329.61,21004.0,312.7609,312.8937,312.6944,312.8653,21004.0
2022-08-24 15:00:00,329.6,329.7,329.54,329.7,5832.0,312.8558,312.9507,312.7988,312.9507,5832.0
2022-08-24 15:05:00,329.74,329.99,329.74,329.92,22210.0,312.9887,313.226,312.9887,313.1595,22210.0
2022-08-24 15:10:00,329.94,330.16,329.9,330.16,12987.0,313.1785,313.3873,313.1405,313.3873,12987.0
2022-08-24 15:15:00,330.17,330.22,330.0,330.21,14776.0,313.3968,313.4443,313.2355,313.4348,14776.0
2022-08-24 15:20:00,330.19,330.21,330.01,330.08,17370.0,313.4158,313.4348,313.2449,313.3114,17370.0
2022-08-24 15:25:00,330.07,330.11,329.86,329.93,31544.0,313.3019,313.3399,313.1026,313.169,31544.0
2022-08-24 15:30:00,329.94,330.03,329.85,329.98,10526.0,313.1785,313.2639,313.0931,313.2165,10526.0
2022-08-24 15:35:00,329.99,330.36,329.99,330.31,33160.0,313.226,313.5772,313.226,313.5297,33160.0
2022-08-24 15:40:00,330.33,330.36,330.18,330.33,12506.0,313.5487,313.5772,313.4063,313.5487,12506.0
2022-08-24 15:45:00,330.32,330.32,330.13,330.21,21498.0,313.5392,313.5392,313.3588,313.4348,21498.0
2022-08-24 15:50:00,330.22,330.29,330.02,330.15,44842.0,313.4443,313.5107,313.2544,313.3778,44842.0
2022-08-24 15:55:00,330.11,330.14,329.69,329.86,86417.0,313.3399,313.3683,312.9412,313.1026,86417.0
2022-08-25 09:30:00,330.09,330.1,329.0,329.12,208336.0,313.3209,313.3304,312.2863,312.4002,208336.0
2022-08-25 09:35:00,329.11,329.41,329.02,329.4,27272.0,312.3907,312.6754,312.3052,312.6659,27272.0
2022-08-25 09:40:00,329.43,329.45,329.13,329.35,14805.0,312.6944,312.7134,312.4096,312.6185,14805.0
2022-08-25 09:45:00,329.37,329.86,329.32,329.73,24391.0,312.6375,313.1026,312.59,312.9792,24391.0
2022-08-25 09:50:00,329.78,330.31,329.55,330.29,34138.0,313.0266,313.5297,312.8083,313.5107,34138.0
2022-08-25 09:55:00,330.29,330.65,330.24,330.64,47153.0,313.5107,313.8524,313.4633,313.8429,47153.0
2022-08-25 10:00:00,330.65,331.08,330.65,330.95,116473.0,313.8524,314.2606,313.8524,314.1372,116473.0
2022-08-25 10:05:00,330.97,331.01,330.62,330.65,197719.0,314.1562,314.1941,313.824,313.8524,197719.0
2022-08-25 10:10:00,330.67,330.77,330.35,330.75,21856.0,313.8714,313.9663,313.5677,313.9473,21856.0
2022-08-25 10:15:00,330.8,330.9,330.62,330.66,10886.0,313.9948,314.0897,313.824,313.8619,10886.0
2022-08-25 10:20:00,330.59,331.03,330.57,331.03,12900.0,313.7955,314.2131,313.7765,314.2131,12900.0
2022-08-25 10:25:00,331.04,331.18,330.87,331.05,29367.0,314.2226,314.3555,314.0613,314.2321,29367.0
2022-08-25 10:30:00,331.06,331.26,331.01,331.07,111820.0,314.2416,314.4314,314.1941,314.2511,111820.0
2022-08-25 10:35:00,331.04,331.32,331.03,331.19,6131.0,314.2226,314.4884,314.2131,314.365,6131.0
2022-08-25 10:40:00,331.31,331.4,331.19,331.25,8080.0,314.4789,314.5643,314.365,314.4219,8080.0
2022-08-25 10:45:00,331.26,331.42,331.21,331.3,11734.0,314.4314,314.5833,314.384,314.4694,11734.0
2022-08-25 10:50:00,331.36,331.36,331.06,331.07,15842.0,314.5264,314.5264,314.2416,314.2511,15842.0
2022-08-25 10:55:00,331.06,331.26,331.01,331.19,8327.0,314.2416,314.4314,314.1941,314.365,8327.0
2022-08-25 11:00:00,331.2,331.2,330.82,330.88,20773.0,314.3745,314.3745,314.0138,314.0707,20773.0
2022-08-25 11:05:00,330.81,330.83,330.7,330.72,7850.0,314.0043,314.0233,313.8999,313.9189,7850.0
2022-08-25 11:10:00,330.7,330.79,330.42,330.44,11822.0,313.8999,313.9853,313.6341,313.6531,11822.0
2022-08-25 11:15:00,330.42,330.46,329.85,329.99,32576.0,313.6341,313.6721,313.0931,313.226,32576.0
2022-08-25 11:20:00,329.99,330.12,329.53,329.57,17526.0,313.226,313.3494,312.7893,312.8273,17526.0
2022-08-25 11:25:00,329.59,330.05,329.51,330.01,18188.0,312.8463,313.2829,312.7703,313.2449,18188.0
2022-08-25 11:30:00,330.0,330.16,329.84,329.88,20563.0,313.2355,313.3873,313.0836,313.1215,20563.0
2022-08-25 11:35:00,329.91,330.11,329.83,330.04,12286.0,313.15,313.3399,313.0741,313.2734,12286.0
2022-08-25 11:40:00,330.08,330.3,329.99,330.27,19346.0,313.3114,313.5202,313.226,313.4917,19346.0
2022-08-25 11:45:00,330.29,330.31,330.11,330.19,15649.0,313.5107,313.5297,313.3399,313.4158,15649.0
2022-08-25 11:50:00,330.18,330.19,330.02,330.14,6024.0,313.4063,313.4158,313.2544,313.3683,6024.0
2022-08-25 11:55:00,330.07,330.28,329.85,330.27,25835.0,313.3019,313.5012,313.0931,313.4917,25835.0
2022-08-25 12:00:00,330.24,330.24,330.05,330.2,6100.0,313.4633,313.4633,313.2829,313.4253,6100.0
2022-08-25 12:05:00,330.13,330.3,330.11,330.14,4122.0,313.3588,313.5202,313.3399,313.3683,4122.0
2022-08-25 12:10:00,330.06,330.19,329.63,329.69,16226.0,313.2924,313.4158,312.8842,312.9412,16226.0
2022-08-25 12:15:00,329.74,329.79,329.6,329.79,6200.0,312.9887,313.0361,312.8558,313.0361,6200.0
2022-08-25 12:20:00,329.8,329.85,329.72,329.84,12309.0,313.0456,313.0931,312.9697,313.0836,12309.0
2022-08-25 12:25:00,329.82,330.14,329.82,330.1,6084.0,313.0646,313.3683,313.0646,313.3304,6084.0
2022-08-25 12:30:00,330.1,330.11,329.85,329.99,4163.0,313.3304,313.3399,313.0931,313.226,4163.0
2022-08-25 12:35:00,329.94,330.06,329.91,329.98,2736.0,313.1785,313.2924,313.15,313.2165,2736.0
2022-08-25 12:40:00,330.04,330.04,329.72,329.87,14945.0,313.2734,313.2734,312.9697,313.1121,14945.0
2022-08-25 12:45:00,329.89,329.89,329.42,329.55,9311.0,313.131,313.131,312.6849,312.8083,9311.0
2022-08-25 12:50:00,329.61,329.92,329.61,329.92,11886.0,312.8653,313.1595,312.8653,313.1595,11886.0
2022-08-25 12:55:00,329.9,330.0,329.86,329.96,2174.0,313.1405,313.2355,313.1026,313.1975,2174.0
2022-08-25 13:00:00,329.97,330.2,329.96,329.98,21563.0,313.207,313.4253,313.1975,313.2165,21563.0
2022-08-25 13:05:00,330.0,330.17,329.85,329.85,19147.0,313.2355,313.3968,313.0931,313.0931,19147.0
2022-08-25 13:10:00,329.88,330.04,329.78,330.04,7663.0,313.1215,313.2734,313.0266,313.2734,7663.0
2022-08-25 13:15:00,330.01,330.25,329.98,330.19,12026.0,313.2449,313.4728,313.2165,313.4158,12026.0
2022-08-25 13:20:00,330.16,330.44,330.15,330.38,6969.0,313.3873,313.6531,313.3778,313.5961,6969.0
2022-08-25 13:25:00,330.33,330.55,330.33,330.49,5011.0,313.5487,313.7575,313.5487,313.7006,5011.0
2022-08-25 13:30:00,330.48,330.61,330.39,330.57,15193.0,313.6911,313.8145,313.6056,313.7765,15193.0
2022-08-25 13:35:00,330.61,330.7,330.53,330.65,20093.0,313.8145,313.8999,313.7385,313.8524,20093.0
2022-08-25 13:40:00,330.7,330.92,330.69,330.92,5349.0,313.8999,314.1087,313.8904,314.1087,5349.0
2022-08-25 13:45:00,330.94,331.11,330.93,331.02,4550.0,314.1277,314.2891,314.1182,314.2036,4550.0
2022-08-25 13:50:00,331.0,331.06,330.96,331.06,2793.0,314.1846,314.2416,314.1467,314.2416,2793.0
2022-08-25 13:55:00,331.1,331.1,330.93,331.0,2815.0,314.2796,314.2796,314.1182,314.1846,2815.0
2022-08-25 14:00:00,330.92,330.99,330.69,330.7,8827.0,314.1087,314.1752,313.8904,313.8999,8827.0
2022-08-25 14:05:00,330.69,330.82,330.58,330.77,15211.0,313.8904,314.0138,313.786,313.9663,15211.0
2022-08-25 14:10:00,330.74,331.03,330.66,330.96,9228.0,313.9379,314.2131,313.8619,314.1467,9228.0
2022-08-25 14:15:00,330.98,331.07,330.93,330.97,18328.0,314.1657,314.2511,314.1182,314.1562,18328.0
2022-08-25 14:20:00,330.92,331.08,330.9,330.99,12502.0,314.1087,314.2606,314.0897,314.1752,12502.0
2022-08-25 14:25:00,331.05,331.18,331.04,331.17,3879.0,314.2321,314.3555,314.2226,314.346,3879.0
2022-08-25 14:30:00,331.14,331.17,331.02,331.04,3061.0,314.3175,314.346,314.2036,314.2226,3061.0
2022-08-25 14:35:00,331.03,331.03,330.85,330.87,4100.0,314.2131,314.2131,314.0423,314.0613,4100.0
2022-08-25 14:40:00,330.84,330.84,330.63,330.76,9698.0,314.0328,314.0328,313.8334,313.9568,9698.0
2022-08-25 14:45:00,330.76,330.82,330.68,330.81,2984.0,313.9568,314.0138,313.8809,314.0043,2984.0
2022-08-25 14:50:00,330.83,330.83,330.6,330.74,7487.0,314.0233,314.0233,313.805,313.9379,7487.0
2022-08-25 14:55:00,330.71,330.98,330.71,330.98,8706.0,313.9094,314.1657,313.9094,314.1657,8706.0
2022-08-25 15:00:00,330.96,331.15,330.89,331.15,3500.0,314.1467,314.327,314.0802,314.327,3500.0
2022-08-25 15:05:00,331.16,331.16,330.95,331.0,24371.0,314.3365,314.3365,314.1372,314.1846,24371.0
2022-08-25 15:10:00,330.98,331.08,330.92,331.08,8227.0,314.1657,314.2606,314.1087,314.2606,8227.0
2022-08-25 15:15:00,331.13,331.27,330.93,331.27,41612.0,314.308,314.4409,314.1182,314.4409,41612.0
2022-08-25 15:20:00,331.3,331.56,331.26,331.51,22092.0,314.4694,314.7162,314.4314,314.6687,22092.0
2022-08-25 15:25:00,331.54,331.72,331.5,331.67,21382.0,314.6972,314.8681,314.6592,314.8206,21382.0
2022-08-25 15:30:00,331.67,331.69,331.39,331.45,23743.0,314.8206,314.8396,314.5548,314.6118,23743.0
2022-08-25 15:35:00,331.49,331.82,331.45,331.81,50892.0,314.6498,314.963,314.6118,314.9535,50892.0
2022-08-25 15:40:00,331.82,332.4,331.79,332.4,38649.0,314.963,315.5135,314.9345,315.5135,38649.0
2022-08-25 15:45:00,332.36,332.58,332.28,332.47,36081.0,315.4756,315.6844,315.3996,315.58,36081.0
2022-08-25 15:50:00,332.49,332.62,332.22,332.56,38635.0,315.599,315.7224,315.3427,315.6654,38635.0
2022-08-25 15:55:00,332.55,333.15,332.51,333.12,188267.0,315.6559,316.2254,315.6179,316.1969,188267.0
2022-08-26 09:30:00,333.48,333.67,332.92,333.58,153263.0,316.5387,316.719,316.0071,316.6336,153263.0
2022-08-26 09:35:00,333.56,333.67,333.27,333.36,30930.0,316.6146,316.719,316.3393,316.4248,30930.0
2022-08-26 09:40:00,333.34,333.46,333.03,333.31,61449.0,316.4058,316.5197,316.1115,316.3773,61449.0
2022-08-26 09:45:00,333.33,333.59,333.09,333.19,54432.0,316.3963,316.6431,316.1685,316.2634,54432.0
2022-08-26 09:50:00,333.06,333.45,332.84,333.43,37698.0,316.14,316.5102,315.9312,316.4912,37698.0
2022-08-26 09:55:00,333.39,333.65,333.37,333.47,18040.0,316.4532,316.7,316.4342,316.5292,18040.0
2022-08-26 10:00:00,333.51,333.51,330.64,330.64,261203.0,316.5671,316.5671,313.8429,313.8429,261203.0
2022-08-26 10:05:00,330.56,333.28,330.38,333.27,172227.0,313.767,316.3488,313.5961,316.3393,172227.0
2022-08-26 10:10:00,333.28,333.52,332.08,332.52,70982.0,316.3488,316.5766,315.2098,315.6274,70982.0
2022-08-26 10:15:00,332.59,332.85,332.07,332.57,24625.0,315.6939,315.9407,315.2003,315.6749,24625.0
2022-08-26 10:20:00,332.42,332.47,330.93,331.12,123276.0,315.5325,315.58,314.1182,314.2986,123276.0
2022-08-26 10:25:00,331.05,331.13,329.75,330.0,58477.0,314.2321,314.308,312.9982,313.2355,58477.0
2022-08-26 10:30:00,329.9,329.9,328.77,329.29,67383.0,313.1405,313.1405,312.0679,312.5615,67383.0
2022-08-26 10:35:00,329.24,329.48,328.31,328.59,45548.0,312.5141,312.7419,311.6313,311.8971,45548.0
2022-08-26 10:40:00,328.58,329.05,328.58,328.78,26382.0,311.8876,312.3337,311.8876,312.0774,26382.0
2022-08-26 10:45:00,328.71,329.06,328.51,329.03,16738.0,312.011,312.3432,311.8211,312.3147,16738.0
2022-08-26 10:50:00,329.07,329.07,328.69,328.89,8296.0,312.3527,312.3527,311.992,312.1818,8296.0
2022-08-26 10:55:00,328.95,329.03,328.6,328.86,16689.0,312.2388,312.3147,311.9066,312.1534,16689.0
2022-08-26 11:00:00,328.65,328.8,327.93,327.96,25110.0,311.954,312.0964,311.2706,311.2991,25110.0
2022-08-26 11:05:00,327.87,328.1,327.51,327.82,51525.0,311.2137,311.432,310.8719,311.1662,51525.0
2022-08-26 11:10:00,327.68,328.09,327.68,328.04,16419.0,311.0333,311.4225,311.0333,311.375,16419.0
2022-08-26 11:15:00,328.05,328.12,327.39,327.5,25084.0,311.3845,311.451,310.758,310.8625,25084.0
2022-08-26 11:20:00,327.55,327.65,327.17,327.61,24117.0,310.9099,311.0048,310.5492,310.9669,24117.0
2022-08-26 11:25:00,327.55,327.89,327.43,327.69,47217.0,310.9099,311.2326,310.796,311.0428,47217.0
2022-08-26 11:30:00,327.71,327.89,327.5,327.73,26961.0,311.0618,311.2326,310.8625,311.0808,26961.0
2022-08-26 11:35:00,327.75,327.77,327.46,327.61,14692.0,311.0998,311.1187,310.8245,310.9669,14692.0
2022-08-26 11:40:00,327.56,327.77,327.19,327.44,20340.0,310.9194,311.1187,310.5682,310.8055,20340.0
2022-08-26 11:45:00,327.39,327.81,327.39,327.81,6961.0,310.758,311.1567,310.758,311.1567,6961.0
2022-08-26 11:50:00,327.75,328.02,327.51,327.89,7992.0,311.0998,311.356,310.8719,311.2326,7992.0
2022-08-26 11:55:00,327.89,327.89,327.34,327.38,10043.0,311.2326,311.2326,310.7106,310.7486,10043.0
2022-08-26 12:00:00,327.42,327.42,326.78,326.78,20504.0,310.7865,310.7865,310.179,310.179,20504.0
2022-08-26 12:05:00,326.78,327.03,326.7,326.9,10708.0,310.179,310.4163,310.1031,310.2929,10708.0
2022-08-26 12:10:00,327.0,327.1,326.85,326.97,12099.0,310.3879,310.4828,310.2455,310.3594,12099.0
2022-08-26 12:15:00,326.98,327.0,326.31,326.6,41368.0,310.3689,310.3879,309.7329,310.0082,41368.0
2022-08-26 12:20:00,326.64,326.64,326.41,326.47,12325.0,310.0461,310.0461,309.8278,309.8848,12325.0
2022-08-26 12:25:00,326.5,326.7,326.49,326.67,9643.0,309.9133,310.1031,309.9038,310.0746,9643.0
2022-08-26 12:30:00,326.67,326.68,326.27,326.27,6421.0,310.0746,310.0841,309.6949,309.6949,6421.0
2022-08-26 12:35:00,326.3,326.41,326.22,326.38,10498.0,309.7234,309.8278,309.6475,309.7994,10498.0
2022-08-26 12:40:00,326.32,326.79,326.26,326.56,14715.0,309.7424,310.1885,309.6854,309.9702,14715.0
2022-08-26 12:45:00,326.55,326.86,326.48,326.84,9034.0,309.9607,310.255,309.8943,310.236,9034.0
2022-08-26 12:50:00,326.79,326.82,326.44,326.6,9562.0,310.1885,310.217,309.8563,310.0082,9562.0
2022-08-26 12:55:00,326.62,326.95,326.59,326.87,6181.0,310.0272,310.3404,309.9987,310.2645,6181.0
2022-08-26 13:00:00,326.85,327.04,326.61,326.72,13680.0,310.2455,310.4258,310.0177,310.1221,13680.0
2022-08-26 13:05:00,326.89,327.0,326.86,326.88,3519.0,310.2834,310.3879,310.255,310.274,3519.0
2022-08-26 13:10:00,326.9,326.94,326.55,326.65,9311.0,310.2929,310.3309,309.9607,310.0556,9311.0
2022-08-26 13:15:00,326.67,326.85,326.41,326.47,7110.0,310.0746,310.2455,309.8278,309.8848,7110.0
2022-08-26 13:20:00,326.47,326.71,326.46,326.71,5669.0,309.8848,310.1126,309.8753,310.1126,5669.0
2022-08-26 13:25:00,326.8,326.92,326.67,326.69,10094.0,310.198,310.3119,310.0746,310.0936,10094.0
2022-08-26 13:30:00,326.7,326.7,326.32,326.44,11195.0,310.1031,310.1031,309.7424,309.8563,11195.0
2022-08-26 13:35:00,326.55,326.55,326.25,326.25,3738.0,309.9607,309.9607,309.676,309.676,3738.0
2022-08-26 13:40:00,326.23,326.23,325.83,326.0,86003.0,309.657,309.657,309.2773,309.4387,86003.0
2022-08-26 13:45:00,325.95,326.14,325.89,326.04,7637.0,309.3912,309.5715,309.3342,309.4766,7637.0
2022-08-26 13:50:00,325.96,326.0,325.77,325.92,5992.0,309.4007,309.4387,309.2203,309.3627,5992.0
2022-08-26 13:55:00,325.9,325.9,325.8,325.85,3471.0,309.3437,309.3437,309.2488,309.2963,3471.0
2022-08-26 14:00:00,325.89,326.1,325.75,325.82,7964.0,309.3342,309.5336,309.2014,309.2678,7964.0
2022-08-26 14:05:00,325.82,325.97,325.69,325.71,9843.0,309.2678,309.4102,309.1444,309.1634,9843.0
2022-08-26 14:10:00,325.69,325.69,325.54,325.66,13904.0,309.1444,309.1444,309.002,309.1159,13904.0
2022-08-26 14:15:00,325.68,325.68,325.23,325.34,30641.0,309.1349,309.1349,308.7078,308.8122,30641.0
2022-08-26 14:20:00,325.33,325.59,325.33,325.43,4960.0,308.8027,309.0495,308.8027,308.8976,4960.0
2022-08-26 14:25:00,325.46,325.64,325.34,325.55,25753.0,308.9261,309.0969,308.8122,309.0115,25753.0
2022-08-26 14:30:00,325.51,325.63,325.5,325.5,7276.0,308.9735,309.0875,308.9641,308.9641,7276.0
2022-08-26 14:35:00,325.67,325.67,325.28,325.41,13056.0,309.1254,309.1254,308.7552,308.8786,13056.0
2022-08-26 14:40:00,325.41,325.49,325.24,325.28,19764.0,308.8786,308.9546,308.7173,308.7552,19764.0
2022-08-26 14:45:00,325.35,325.48,325.09,325.17,14753.0,308.8217,308.9451,308.5749,308.6508,14753.0
2022-08-26 14:50:00,325.13,325.18,324.93,324.93,85005.0,308.6129,308.6603,308.423,308.423,85005.0
2022-08-26 14:55:00,324.93,325.01,324.52,324.52,24600.0,308.423,308.499,308.0338,308.0338,24600.0
2022-08-26 15:00:00,324.48,324.82,324.45,324.6,27707.0,307.9959,308.3186,307.9674,308.1098,27707.0
2022-08-26 15:05:00,324.6,324.75,324.11,324.17,33613.0,308.1098,308.2522,307.6447,307.7016,33613.0
2022-08-26 15:10:00,324.18,324.27,324.0,324.22,29497.0,307.7111,307.7965,307.5403,307.7491,29497.0
2022-08-26 15:15:00,324.23,324.74,324.22,324.55,67742.0,307.7586,308.2427,307.7491,308.0623,67742.0
2022-08-26 15:20:00,324.56,324.69,323.98,324.13,27638.0,308.0718,308.1952,307.5213,307.6637,27638.0
2022-08-26 15:25:00,324.17,324.38,323.99,324.23,33034.0,307.7016,307.901,307.5308,307.7586,33034.0
2022-08-26 15:30:00,324.22,324.31,323.87,323.88,40530.0,307.7491,307.8345,307.4169,307.4264,40530.0
2022-08-26 15:35:00,323.89,324.0,323.61,323.93,51836.0,307.4358,307.5403,307.1701,307.4738,51836.0
2022-08-26 15:40:00,323.91,324.01,323.44,323.45,41544.0,307.4548,307.5498,307.0087,307.0182,41544.0
2022-08-26 15:45:00,323.44,323.79,323.26,323.44,53940.0,307.0087,307.3409,306.8379,307.0087,53940.0
2022-08-26 15:50:00,323.5,323.75,322.83,322.86,132340.0,307.0657,307.303,306.4297,306.4582,132340.0
2022-08-26 15:55:00,322.87,323.53,322.82,322.96,215855.0,306.4677,307.0941,306.4202,306.5531,215855.0
2022-08-29 09:30:00,320.48,320.95,320.03,320.94,121534.0,304.1991,304.6452,303.7719,304.6357,121534.0
2022-08-29 09:35:00,320.99,321.04,320.52,320.56,40969.0,304.6832,304.7306,304.2371,304.275,40969.0
2022-08-29 09:40:00,320.54,321.01,320.36,320.54,34603.0,304.256,304.7022,304.0852,304.256,34603.0
2022-08-29 09:45:00,320.55,320.8,320.27,320.41,37829.0,304.2655,304.5028,303.9998,304.1326,37829.0
2022-08-29 09:50:00,320.42,321.05,320.42,320.84,31905.0,304.1421,304.7401,304.1421,304.5408,31905.0
2022-08-29 09:55:00,320.97,321.56,320.71,320.77,39531.0,304.6642,305.2242,304.4174,304.4743,39531.0
2022-08-29 10:00:00,320.72,320.84,320.44,320.59,28355.0,304.4269,304.5408,304.1611,304.3035,28355.0
2022-08-29 10:05:00,320.44,320.86,320.39,320.71,26569.0,304.1611,304.5598,304.1137,304.4174,26569.0
2022-08-29 10:10:00,320.66,321.09,320.61,320.77,24793.0,304.3699,304.7781,304.3225,304.4743,24793.0
2022-08-29 10:15:00,320.82,321.49,320.78,321.35,34412.0,304.5218,305.1578,304.4838,305.0249,34412.0
2022-08-29 10:20:00,321.43,321.62,321.26,321.41,16928.0,305.1008,305.2812,304.9395,305.0818,16928.0
2022-08-29 10:25:00,321.46,321.53,320.9,320.9,15879.0,305.1293,305.1957,304.5977,304.5977,15879.0
2022-08-29 10:30:00,320.88,321.18,320.5,320.67,21731.0,304.5788,304.8635,304.2181,304.3794,21731.0
2022-08-29 10:35:00,320.68,320.75,320.16,320.29,30564.0,304.3889,304.4554,303.8953,304.0187,30564.0
2022-08-29 10:40:00,320.27,320.57,320.1,320.48,20992.0,303.9998,304.2845,303.8384,304.1991,20992.0
2022-08-29 10:45:00,320.53,320.53,320.25,320.37,24110.0,304.2465,304.2465,303.9808,304.0947,24110.0
2022-08-29 10:50:00,320.4,320.48,319.75,320.06,32126.0,304.1231,304.1991,303.5062,303.8004,32126.0
2022-08-29 10:55:00,319.88,320.14,319.75,320.01,11990.0,303.6296,303.8764,303.5062,303.753,11990.0
2022-08-29 11:00:00,319.95,320.7,319.95,320.6,22591.0,303.696,304.4079,303.696,304.313,22591.0
2022-08-29 11:05:00,320.62,320.62,320.0,320.43,13775.0,304.332,304.332,303.7435,304.1516,13775.0
2022-08-29 11:10:00,320.42,320.51,320.24,320.42,18949.0,304.1421,304.2276,303.9713,304.1421,18949.0
2022-08-29 11:15:00,320.37,320.74,320.35,320.61,17285.0,304.0947,304.4459,304.0757,304.3225,17285.0
2022-08-29 11:20:00,320.61,321.06,320.55,320.95,12341.0,304.3225,304.7496,304.2655,304.6452,12341.0
2022-08-29 11:25:00,320.94,321.17,320.67,320.67,13540.0,304.6357,304.854,304.3794,304.3794,13540.0
2022-08-29 11:30:00,320.71,321.31,320.56,321.27,17468.0,304.4174,304.9869,304.275,304.9489,17468.0
2022-08-29 11:35:00,321.25,321.62,321.02,321.26,12017.0,304.93,305.2812,304.7116,304.9395,12017.0
2022-08-29 11:40:00,321.29,321.31,320.83,320.83,16651.0,304.9679,304.9869,304.5313,304.5313,16651.0
2022-08-29 11:45:00,320.85,321.49,320.78,321.48,10064.0,304.5503,305.1578,304.4838,305.1483,10064.0
2022-08-29 11:50:00,321.52,321.62,321.36,321.54,11956.0,305.1862,305.2812,305.0344,305.2052,11956.0
2022-08-29 11:55:00,321.55,321.74,321.5,321.7,13052.0,305.2147,305.3951,305.1673,305.3571,13052.0
2022-08-29 12:00:00,321.71,322.26,321.7,322.2,17775.0,305.3666,305.8887,305.3571,305.8317,17775.0
2022-08-29 12:05:00,322.2,322.38,321.91,322.01,62520.0,305.8317,306.0026,305.5564,305.6514,62520.0
2022-08-29 12:10:00,322.04,322.23,321.82,321.98,8649.0,305.6798,305.8602,305.471,305.6229,8649.0
2022-08-29 12:15:00,321.98,322.33,321.97,322.09,7540.0,305.6229,305.9551,305.6134,305.7273,7540.0
2022-08-29 12:20:00,322.1,322.16,321.82,321.89,7605.0,305.7368,305.7937,305.471,305.5375,7605.0
2022-08-29 12:25:00,321.87,322.05,321.8,321.94,9396.0,305.5185,305.6893,305.452,305.5849,9396.0
2022-08-29 12:30:00,321.94,321.95,321.53,321.58,12067.0,305.5849,305.5944,305.1957,305.2432,12067.0
2022-08-29 12:35:00,321.57,321.83,321.49,321.76,10356.0,305.2337,305.4805,305.1578,305.4141,10356.0
2022-08-29 12:40:00,321.77,322.06,321.76,322.06,8953.0,305.4235,305.6988,305.4141,305.6988,8953.0
2022-08-29 12:45:00,321.96,322.69,321.95,322.67,23085.0,305.6039,306.2968,305.5944,306.2778,23085.0
2022-08-29 12:50:00,322.63,323.03,322.61,322.85,15421.0,306.2399,306.6195,306.2209,306.4487,15421.0
2022-08-29 12:55:00,322.82,322.87,322.5,322.55,50151.0,306.4202,306.4677,306.1165,306.1639,50151.0
2022-08-29 13:00:00,322.55,322.81,322.53,322.57,14790.0,306.1639,306.4107,306.1449,306.1829,14790.0
2022-08-29 13:05:00,322.57,322.82,322.55,322.72,6124.0,306.1829,306.4202,306.1639,306.3253,6124.0
2022-08-29 13:10:00,322.69,322.71,322.28,322.43,10237.0,306.2968,306.3158,305.9076,306.05,10237.0
2022-08-29 13:15:00,322.39,322.4,321.82,321.96,4921.0,306.0121,306.0215,305.471,305.6039,4921.0
2022-08-29 13:20:00,322.02,322.13,321.85,321.95,9300.0,305.6608,305.7653,305.4995,305.5944,9300.0
2022-08-29 13:25:00,321.87,322.28,321.87,322.25,4170.0,305.5185,305.9076,305.5185,305.8792,4170.0
2022-08-29 13:30:00,322.22,322.55,322.22,322.55,6306.0,305.8507,306.1639,305.8507,306.1639,6306.0
2022-08-29 13:35:00,322.51,322.71,322.47,322.56,5085.0,306.126,306.3158,306.088,306.1734,5085.0
2022-08-29 13:40:00,322.58,323.12,322.45,323.09,11347.0,306.1924,306.705,306.069,306.6765,11347.0
2022-08-29 13:45:00,323.12,323.33,322.51,322.54,107682.0,306.705,306.9043,306.126,306.1544,107682.0
2022-08-29 13:50:00,322.52,322.71,322.49,322.51,4753.0,306.1354,306.3158,306.107,306.126,4753.0
2022-08-29 13:55:00,322.55,322.79,322.49,322.71,10825.0,306.1639,306.3917,306.107,306.3158,10825.0
2022-08-29 14:00:00,322.72,322.72,322.36,322.36,9973.0,306.3253,306.3253,305.9836,305.9836,9973.0
2022-08-29 14:05:00,322.36,322.62,322.36,322.43,7784.0,305.9836,306.2304,305.9836,306.05,7784.0
2022-08-29 14:10:00,322.4,322.55,322.19,322.26,15453.0,306.0215,306.1639,305.8222,305.8887,15453.0
2022-08-29 14:15:00,322.22,322.23,321.86,321.86,25723.0,305.8507,305.8602,305.509,305.509,25723.0
2022-08-29 14:20:00,321.92,321.94,321.79,321.94,5829.0,305.5659,305.5849,305.4425,305.5849,5829.0
2022-08-29 14:25:00,322.05,322.28,322.03,322.07,14727.0,305.6893,305.9076,305.6703,305.7083,14727.0
2022-08-29 14:30:00,322.25,322.43,322.09,322.42,27066.0,305.8792,306.05,305.7273,306.0405,27066.0
2022-08-29 14:35:00,322.48,322.69,322.43,322.53,14460.0,306.0975,306.2968,306.05,306.1449,14460.0
2022-08-29 14:40:00,322.54,322.76,322.54,322.72,10378.0,306.1544,306.3633,306.1544,306.3253,10378.0
2022-08-29 14:45:00,322.59,322.67,322.48,322.56,4777.0,306.2019,306.2778,306.0975,306.1734,4777.0
2022-08-29 14:50:00,322.5,322.54,322.2,322.24,8065.0,306.1165,306.1544,305.8317,305.8697,8065.0
2022-08-29 14:55:00,322.24,322.42,321.7,322.42,24514.0,305.8697,306.0405,305.3571,306.0405,24514.0
2022-08-29 15:00:00,322.43,323.11,322.43,322.76,15844.0,306.05,306.6955,306.05,306.3633,15844.0
2022-08-29 15:05:00,322.69,322.81,322.33,322.55,15284.0,306.2968,306.4107,305.9551,306.1639,15284.0
2022-08-29 15:10:00,322.61,322.86,322.35,322.74,11355.0,306.2209,306.4582,305.9741,306.3443,11355.0
2022-08-29 15:15:00,322.74,322.88,322.43,322.46,13125.0,306.3443,306.4772,306.05,306.0785,13125.0
2022-08-29 15:20:00,322.46,322.46,322.26,322.44,6855.0,306.0785,306.0785,305.8887,306.0595,6855.0
2022-08-29 15:25:00,322.36,322.36,322.02,322.08,7967.0,305.9836,305.9836,305.6608,305.7178,7967.0
2022-08-29 15:30:00,322.03,322.33,321.87,322.2,16761.0,305.6703,305.9551,305.5185,305.8317,16761.0
2022-08-29 15:35:00,322.16,322.5,322.16,322.48,22132.0,305.7937,306.1165,305.7937,306.0975,22132.0
2022-08-29 15:40:00,322.48,322.57,322.25,322.46,14684.0,306.0975,306.1829,305.8792,306.0785,14684.0
2022-08-29 15:45:00,322.39,322.42,321.87,321.97,23615.0,306.0121,306.0405,305.5185,305.6134,23615.0
2022-08-29 15:50:00,321.96,321.99,321.34,321.56,61822.0,305.6039,305.6324,305.0154,305.2242,61822.0
2022-08-29 15:55:00,321.55,321.62,320.95,321.08,117794.0,305.2147,305.2812,304.6452,304.7686,117794.0
2022-08-30 09:30:00,322.02,322.17,321.43,321.86,161685.0,305.6608,305.8032,305.1008,305.509,161685.0
2022-08-30 09:35:00,321.88,322.14,321.66,321.97,23996.0,305.528,305.7748,305.3191,305.6134,23996.0
2022-08-30 09:40:00,321.96,321.97,321.14,321.16,15758.0,305.6039,305.6134,304.8256,304.8445,15758.0
2022-08-30 09:45:00,321.23,321.55,320.98,321.43,44933.0,304.911,305.2147,304.6737,305.1008,44933.0
2022-08-30 09:50:00,321.43,321.43,320.82,320.87,21226.0,305.1008,305.1008,304.5218,304.5693,21226.0
2022-08-30 09:55:00,320.75,320.97,320.63,320.79,16507.0,304.4554,304.6642,304.3415,304.4933,16507.0
2022-08-30 10:00:00,320.73,321.09,320.51,320.55,19735.0,304.4364,304.7781,304.2276,304.2655,19735.0
2022-08-30 10:05:00,320.58,320.58,319.46,319.75,65244.0,304.294,304.294,303.2309,303.5062,65244.0
2022-08-30 10:10:00,319.79,319.79,319.3,319.55,27936.0,303.5441,303.5441,303.079,303.3163,27936.0
2022-08-30 10:15:00,319.55,319.65,319.3,319.58,23003.0,303.3163,303.4112,303.079,303.3448,23003.0
2022-08-30 10:20:00,319.56,319.74,319.17,319.32,32527.0,303.3258,303.4967,302.9556,303.098,32527.0
2022-08-30 10:25:00,319.29,319.83,319.29,319.53,24592.0,303.0695,303.5821,303.0695,303.2973,24592.0
2022-08-30 10:30:00,319.51,319.64,318.27,318.29,54175.0,303.2784,303.4018,302.1014,302.1203,54175.0
2022-08-30 10:35:00,318.27,318.31,318.03,318.27,105084.0,302.1014,302.1393,301.8735,302.1014,105084.0
2022-08-30 10:40:00,318.26,318.26,317.77,317.93,41472.0,302.0919,302.0919,301.6268,301.7786,41472.0
2022-08-30 10:45:00,317.89,317.9,316.94,317.09,75619.0,301.7407,301.7502,300.8389,300.9813,75619.0
2022-08-30 10:50:00,317.11,317.65,316.99,317.62,51682.0,301.0003,301.5129,300.8864,301.4844,51682.0
2022-08-30 10:55:00,317.58,318.29,317.58,318.28,66473.0,301.4464,302.1203,301.4464,302.1108,66473.0
2022-08-30 11:00:00,318.29,318.63,318.13,318.49,47062.0,302.1203,302.4431,301.9685,302.3102,47062.0
2022-08-30 11:05:00,318.53,319.03,318.42,318.67,26462.0,302.3481,302.8227,302.2437,302.481,26462.0
2022-08-30 11:10:00,318.65,318.72,318.03,318.32,22863.0,302.462,302.5285,301.8735,302.1488,22863.0
2022-08-30 11:15:00,318.29,319.04,318.14,319.03,25216.0,302.1203,302.8322,301.978,302.8227,25216.0
2022-08-30 11:20:00,319.06,319.06,318.5,318.66,14409.0,302.8512,302.8512,302.3197,302.4715,14409.0
2022-08-30 11:25:00,318.49,319.08,318.33,318.61,22662.0,302.3102,302.8702,302.1583,302.4241,22662.0
2022-08-30 11:30:00,318.61,319.31,318.4,319.25,9851.0,302.4241,303.0885,302.2247,303.0316,9851.0
2022-08-30 11:35:00,319.22,319.26,318.57,318.64,44383.0,303.0031,303.0411,302.3861,302.4526,44383.0
2022-08-30 11:40:00,318.54,318.96,318.41,318.74,29566.0,302.3576,302.7563,302.2342,302.5475,29566.0
2022-08-30 11:45:00,318.7,318.72,318.19,318.22,35159.0,302.5095,302.5285,302.0254,302.0539,35159.0
2022-08-30 11:50:00,318.26,318.75,318.17,318.64,42435.0,302.0919,302.557,302.0064,302.4526,42435.0
2022-08-30 11:55:00,318.66,318.81,318.46,318.59,9517.0,302.4715,302.6139,302.2817,302.4051,9517.0
2022-08-30 12:00:00,318.53,318.92,318.37,318.61,14080.0,302.3481,302.7183,302.1963,302.4241,14080.0
2022-08-30 12:05:00,318.6,319.0,318.6,318.66,14535.0,302.4146,302.7943,302.4146,302.4715,14535.0
2022-08-30 12:10:00,318.66,319.0,318.44,319.0,14763.0,302.4715,302.7943,302.2627,302.7943,14763.0
2022-08-30 12:15:00,318.99,319.45,318.73,318.87,28268.0,302.7848,303.2214,302.538,302.6709,28268.0
2022-08-30 12:20:00,318.79,318.88,318.59,318.59,18780.0,302.5949,302.6804,302.4051,302.4051,18780.0
2022-08-30 12:25:00,318.62,318.68,318.36,318.61,16705.0,302.4336,302.4905,302.1868,302.4241,16705.0
2022-08-30 12:30:00,318.66,318.66,318.09,318.09,17579.0,302.4715,302.4715,301.9305,301.9305,17579.0
2022-08-30 12:35:00,318.07,318.47,318.05,318.43,25243.0,301.9115,302.2912,301.8925,302.2532,25243.0
2022-08-30 12:40:00,318.41,318.41,317.98,318.03,15628.0,302.2342,302.2342,301.8261,301.8735,15628.0
2022-08-30 12:45:00,318.0,318.16,317.82,318.11,13268.0,301.8451,301.9969,301.6742,301.9495,13268.0
2022-08-30 12:50:00,318.07,318.36,318.07,318.27,10162.0,301.9115,302.1868,301.9115,302.1014,10162.0
2022-08-30 12:55:00,318.32,318.43,318.17,318.17,6038.0,302.1488,302.2532,302.0064,302.0064,6038.0
2022-08-30 13:00:00,318.16,318.3,318.04,318.18,7309.0,301.9969,302.1298,301.883,302.0159,7309.0
2022-08-30 13:05:00,318.13,318.4,317.9,317.95,12349.0,301.9685,302.2247,301.7502,301.7976,12349.0
2022-08-30 13:10:00,317.94,318.05,317.44,317.47,24319.0,301.7881,301.8925,301.3135,301.342,24319.0
2022-08-30 13:15:00,317.47,317.64,317.3,317.33,32068.0,301.342,301.5034,301.1806,301.2091,32068.0
2022-08-30 13:20:00,317.33,317.4,317.14,317.2,12769.0,301.2091,301.2756,301.0288,301.0857,12769.0
2022-08-30 13:25:00,317.21,317.47,317.15,317.47,8582.0,301.0952,301.342,301.0383,301.342,8582.0
2022-08-30 13:30:00,317.47,317.74,317.33,317.48,6125.0,301.342,301.5983,301.2091,301.3515,6125.0
2022-08-30 13:35:00,317.46,317.49,317.05,317.25,17303.0,301.3325,301.361,300.9433,301.1332,17303.0
2022-08-30 13:40:00,317.34,317.34,316.65,316.65,18544.0,301.2186,301.2186,300.5637,300.5637,18544.0
2022-08-30 13:45:00,316.6,317.4,316.57,317.31,18319.0,300.5162,301.2756,300.4877,301.1901,18319.0
2022-08-30 13:50:00,317.33,317.82,317.23,317.71,14620.0,301.2091,301.6742,301.1142,301.5698,14620.0
2022-08-30 13:55:00,317.71,317.78,317.51,317.55,8634.0,301.5698,301.6362,301.38,301.4179,8634.0
2022-08-30 14:00:00,317.56,317.9,317.35,317.87,14189.0,301.4274,301.7502,301.2281,301.7217,14189.0
2022-08-30 14:05:00,317.83,317.96,317.61,317.69,11843.0,301.6837,301.8071,301.4749,301.5508,11843.0
2022-08-30 14:10:00,317.65,318.0,317.61,317.84,12140.0,301.5129,301.8451,301.4749,301.6932,12140.0
2022-08-30 14:15:00,317.89,318.0,317.76,317.79,20470.0,301.7407,301.8451,301.6173,301.6457,20470.0
2022-08-30 14:20:00,317.8,317.95,317.58,317.9,15486.0,301.6552,301.7976,301.4464,301.7502,15486.0
2022-08-30 14:25:00,317.85,317.85,317.27,317.29,34879.0,301.7027,301.7027,301.1522,301.1711,34879.0
2022-08-30 14:30:00,317.34,317.9,317.31,317.79,12590.0,301.2186,301.7502,301.1901,301.6457,12590.0
2022-08-30 14:35:00,317.82,317.82,317.43,317.67,10892.0,301.6742,301.6742,301.304,301.5318,10892.0
2022-08-30 14:40:00,317.88,317.88,317.24,317.28,6704.0,301.7312,301.7312,301.1237,301.1616,6704.0
2022-08-30 14:45:00,317.25,317.49,317.25,317.49,6669.0,301.1332,301.361,301.1332,301.361,6669.0
2022-08-30 14:50:00,317.42,317.58,317.32,317.45,4708.0,301.2945,301.4464,301.1996,301.323,4708.0
2022-08-30 14:55:00,317.43,317.71,317.16,317.5,8131.0,301.304,301.5698,301.0477,301.3705,8131.0
2022-08-30 15:00:00,317.45,318.32,317.43,317.93,16609.0,301.323,302.1488,301.304,301.7786,16609.0
2022-08-30 15:05:00,317.92,318.46,317.91,318.46,28194.0,301.7691,302.2817,301.7596,302.2817,28194.0
2022-08-30 15:10:00,318.52,318.94,318.51,318.73,23843.0,302.3387,302.7373,302.3292,302.538,23843.0
2022-08-30 15:15:00,318.79,318.86,318.38,318.69,12726.0,302.5949,302.6614,302.2058,302.5,12726.0
2022-08-30 15:20:00,318.71,318.78,318.35,318.77,15984.0,302.519,302.5854,302.1773,302.576,15984.0
2022-08-30 15:25:00,318.73,318.73,318.28,318.43,14032.0,302.538,302.538,302.1108,302.2532,14032.0
2022-08-30 15:30:00,318.36,318.4,317.59,317.91,48509.0,302.1868,302.2247,301.4559,301.7596,48509.0
2022-08-30 15:35:00,317.99,318.2,317.89,318.15,50398.0,301.8356,302.0349,301.7407,301.9875,50398.0
2022-08-30 15:40:00,318.16,318.62,318.15,318.36,19862.0,301.9969,302.4336,301.9875,302.1868,19862.0
2022-08-30 15:45:00,318.31,318.35,317.41,317.66,48390.0,302.1393,302.1773,301.285,301.5223,48390.0
2022-08-30 15:50:00,317.68,318.04,317.36,317.61,87891.0,301.5413,301.883,301.2376,301.4749,87891.0
2022-08-30 15:55:00,317.62,318.29,317.61,318.08,170898.0,301.4844,302.1203,301.4749,301.921,170898.0
2022-08-31 09:30:00,318.53,318.69,317.69,318.08,189360.0,302.3481,302.5,301.5508,301.921,189360.0
2022-08-31 09:35:00,317.97,318.56,317.81,318.45,23673.0,301.8166,302.3766,301.6647,302.2722,23673.0
2022-08-31 09:40:00,318.49,319.71,318.45,319.58,36305.0,302.3102,303.4682,302.2722,303.3448,36305.0
2022-08-31 09:45:00,319.59,320.17,319.29,319.62,41128.0,303.3543,303.9048,303.0695,303.3828,41128.0
2022-08-31 09:50:00,319.66,319.96,319.41,319.48,21925.0,303.4207,303.7055,303.1834,303.2499,21925.0
2022-08-31 09:55:00,319.44,319.46,318.69,318.73,21881.0,303.2119,303.2309,302.5,302.538,21881.0
2022-08-31 10:00:00,318.76,318.77,318.15,318.16,24536.0,302.5665,302.576,301.9875,301.9969,24536.0
2022-08-31 10:05:00,318.17,318.41,317.99,317.99,24753.0,302.0064,302.2342,301.8356,301.8356,24753.0
2022-08-31 10:10:00,318.05,318.56,317.91,318.11,12574.0,301.8925,302.3766,301.7596,301.9495,12574.0
2022-08-31 10:15:00,317.99,318.2,317.56,318.19,56849.0,301.8356,302.0349,301.4274,302.0254,56849.0
2022-08-31 10:20:00,318.22,318.35,317.61,317.79,19927.0,302.0539,302.1773,301.4749,301.6457,19927.0
2022-08-31 10:25:00,317.85,318.2,317.48,317.68,27545.0,301.7027,302.0349,301.3515,301.5413,27545.0
2022-08-31 10:30:00,317.62,318.09,317.57,317.96,14601.0,301.4844,301.9305,301.4369,301.8071,14601.0
2022-08-31 10:35:00,317.93,318.35,317.62,317.7,16931.0,301.7786,302.1773,301.4844,301.5603,16931.0
2022-08-31 10:40:00,317.53,318.57,317.48,318.51,15985.0,301.3989,302.3861,301.3515,302.3292,15985.0
2022-08-31 10:45:00,318.44,318.78,318.32,318.7,27807.0,302.2627,302.5854,302.1488,302.5095,27807.0
2022-08-31 10:50:00,318.61,318.89,318.14,318.52,18020.0,302.4241,302.6899,301.978,302.3387,18020.0
2022-08-31 10:55:00,318.4,318.4,317.97,318.04,14196.0,302.2247,302.2247,301.8166,301.883,14196.0
2022-08-31 11:00:00,318.07,318.11,317.49,317.77,31371.0,301.9115,301.9495,301.361,301.6268,31371.0
2022-08-31 11:05:00,317.77,317.79,317.2,317.55,26711.0,301.6268,301.6457,301.0857,301.4179,26711.0
2022-08-31 11:10:00,317.46,317.52,317.18,317.48,22510.0,301.3325,301.3895,301.0667,301.3515,22510.0
2022-08-31 11:15:00,317.43,317.76,317.2,317.75,22651.0,301.304,301.6173,301.0857,301.6078,22651.0
2022-08-31 11:20:00,317.8,317.91,317.6,317.82,11732.0,301.6552,301.7596,301.4654,301.6742,11732.0
2022-08-31 11:25:00,317.8,318.05,317.46,317.56,13063.0,301.6552,301.8925,301.3325,301.4274,13063.0
2022-08-31 11:30:00,317.5,317.91,317.26,317.69,31338.0,301.3705,301.7596,301.1427,301.5508,31338.0
2022-08-31 11:35:00,317.66,318.34,317.64,318.02,18756.0,301.5223,302.1678,301.5034,301.8641,18756.0
2022-08-31 11:40:00,318.03,318.34,317.94,318.23,13472.0,301.8735,302.1678,301.7881,302.0634,13472.0
2022-08-31 11:45:00,318.28,318.3,318.05,318.15,18313.0,302.1108,302.1298,301.8925,301.9875,18313.0
2022-08-31 11:50:00,318.21,318.35,318.12,318.19,8245.0,302.0444,302.1773,301.959,302.0254,8245.0
2022-08-31 11:55:00,318.24,318.72,318.24,318.54,20372.0,302.0729,302.5285,302.0729,302.3576,20372.0
2022-08-31 12:00:00,318.58,318.65,318.38,318.5,12959.0,302.3956,302.462,302.2058,302.3197,12959.0
2022-08-31 12:05:00,318.52,318.53,318.13,318.3,15362.0,302.3387,302.3481,301.9685,302.1298,15362.0
2022-08-31 12:10:00,318.31,318.31,318.0,318.14,25344.0,302.1393,302.1393,301.8451,301.978,25344.0
2022-08-31 12:15:00,318.14,318.56,318.11,318.28,13142.0,301.978,302.3766,301.9495,302.1108,13142.0
2022-08-31 12:20:00,318.27,318.28,317.77,317.8,16174.0,302.1014,302.1108,301.6268,301.6552,16174.0
2022-08-31 12:25:00,317.94,317.94,317.75,317.84,7728.0,301.7881,301.7881,301.6078,301.6932,7728.0
2022-08-31 12:30:00,317.9,318.15,317.84,318.08,15814.0,301.7502,301.9875,301.6932,301.921,15814.0
2022-08-31 12:35:00,318.13,318.13,317.7,317.78,17354.0,301.9685,301.9685,301.5603,301.6362,17354.0
2022-08-31 12:40:00,317.77,317.79,317.34,317.53,17983.0,301.6268,301.6457,301.2186,301.3989,17983.0
2022-08-31 12:45:00,317.46,317.78,317.46,317.71,9637.0,301.3325,301.6362,301.3325,301.5698,9637.0
2022-08-31 12:50:00,317.72,317.72,317.37,317.52,12099.0,301.5793,301.5793,301.2471,301.3895,12099.0
2022-08-31 12:55:00,317.46,317.6,317.26,317.6,17514.0,301.3325,301.4654,301.1427,301.4654,17514.0
2022-08-31 13:00:00,317.6,317.77,317.57,317.66,7984.0,301.4654,301.6268,301.4369,301.5223,7984.0
2022-08-31 13:05:00,317.65,317.94,317.59,317.83,6299.0,301.5129,301.7881,301.4559,301.6837,6299.0
2022-08-31 13:10:00,317.92,318.09,317.84,317.85,8220.0,301.7691,301.9305,301.6932,301.7027,8220.0
2022-08-31 13:15:00,317.86,317.88,317.4,317.44,18029.0,301.7122,301.7312,301.2756,301.3135,18029.0
2022-08-31 13:20:00,317.46,317.49,316.99,316.99,31385.0,301.3325,301.361,300.8864,300.8864,31385.0
2022-08-31 13:25:00,316.97,317.17,316.75,317.1,16888.0,300.8674,301.0572,300.6586,300.9908,16888.0
2022-08-31 13:30:00,317.12,317.25,316.94,317.11,11190.0,301.0098,301.1332,300.8389,301.0003,11190.0
2022-08-31 13:35:00,317.12,317.18,316.72,316.78,40472.0,301.0098,301.0667,300.6301,300.687,40472.0
2022-08-31 13:40:00,316.78,316.81,316.46,316.73,23129.0,300.687,300.7155,300.3833,300.6396,23129.0
2022-08-31 13:45:00,316.7,316.87,316.49,316.53,16412.0,300.6111,300.7725,300.4118,300.4497,16412.0
2022-08-31 13:50:00,316.48,316.92,316.48,316.91,9331.0,300.4023,300.8199,300.4023,300.8104,9331.0
2022-08-31 13:55:00,316.81,316.99,316.8,316.94,8053.0,300.7155,300.8864,300.706,300.8389,8053.0
2022-08-31 14:00:00,316.89,317.08,316.63,316.64,12824.0,300.7915,300.9718,300.5447,300.5542,12824.0
2022-08-31 14:05:00,316.61,317.24,316.46,317.09,105836.0,300.5257,301.1237,300.3833,300.9813,105836.0
2022-08-31 14:10:00,317.11,317.18,316.94,317.06,73230.0,301.0003,301.0667,300.8389,300.9528,73230.0
2022-08-31 14:15:00,317.07,317.22,316.81,316.84,10529.0,300.9623,301.1047,300.7155,300.744,10529.0
2022-08-31 14:20:00,316.9,316.95,316.67,316.7,6013.0,300.801,300.8484,300.5826,300.6111,6013.0
2022-08-31 14:25:00,316.75,316.94,316.69,316.69,9667.0,300.6586,300.8389,300.6016,300.6016,9667.0
2022-08-31 14:30:00,316.67,316.75,316.1,316.31,22095.0,300.5826,300.6586,300.0416,300.2409,22095.0
2022-08-31 14:35:00,316.25,316.27,315.98,315.99,40143.0,300.184,300.203,299.9277,299.9372,40143.0
2022-08-31 14:40:00,315.99,316.15,315.79,315.92,19249.0,299.9372,300.0891,299.7473,299.8707,19249.0
2022-08-31 14:45:00,315.82,316.32,315.75,316.09,21743.0,299.7758,300.2504,299.7094,300.0321,21743.0
2022-08-31 14:50:00,316.08,316.18,315.98,316.14,12215.0,300.0226,300.1175,299.9277,300.0796,12215.0
2022-08-31 14:55:00,316.12,316.21,315.91,316.2,16939.0,300.0606,300.146,299.8612,300.1365,16939.0
2022-08-31 15:00:00,316.23,316.6,316.0,316.6,19911.0,300.165,300.5162,299.9467,300.5162,19911.0
2022-08-31 15:05:00,316.58,316.97,316.4,316.71,17075.0,300.4972,300.8674,300.3264,300.6206,17075.0
2022-08-31 15:10:00,316.75,317.1,316.7,317.1,18355.0,300.6586,300.9908,300.6111,300.9908,18355.0
2022-08-31 15:15:00,317.15,317.63,317.15,317.24,27799.0,301.0383,301.4939,301.0383,301.1237,27799.0
2022-08-31 15:20:00,317.22,317.22,316.55,316.65,13812.0,301.1047,301.1047,300.4687,300.5637,13812.0
2022-08-31 15:25:00,316.66,316.8,316.52,316.74,9345.0,300.5731,300.706,300.4403,300.6491,9345.0
2022-08-31 15:30:00,316.71,316.85,316.32,316.43,16546.0,300.6206,300.7535,300.2504,300.3548,16546.0
2022-08-31 15:35:00,316.35,316.85,316.27,316.85,27154.0,300.2789,300.7535,300.203,300.7535,27154.0
2022-08-31 15:40:00,316.87,317.32,316.62,317.23,16735.0,300.7725,301.1996,300.5352,301.1142,16735.0
2022-08-31 15:45:00,317.22,317.49,316.93,317.05,37498.0,301.1047,301.361,300.8294,300.9433,37498.0
2022-08-31 15:50:00,317.09,317.13,316.39,316.48,49346.0,300.9813,301.0193,300.3169,300.4023,49346.0
2022-08-31 15:55:00,316.4,316.59,315.6,315.63,218632.0,300.3264,300.5067,299.567,299.5955,218632.0
2022-09-01 09:30:00,314.29,314.64,313.6,313.6,87549.0,298.3235,298.6558,297.6686,297.6686,87549.0
2022-09-01 09:35:00,313.61,313.88,313.42,313.79,23599.0,297.6781,297.9344,297.4977,297.8489,23599.0
2022-09-01 09:40:00,313.81,314.38,313.8,314.06,26955.0,297.8679,298.409,297.8584,298.1052,26955.0
2022-09-01 09:45:00,314.08,314.64,313.91,314.1,29188.0,298.1242,298.6558,297.9628,298.1432,29188.0
2022-09-01 09:50:00,314.14,314.44,313.97,314.43,26140.0,298.1812,298.4659,298.0198,298.4564,26140.0
2022-09-01 09:55:00,314.29,314.5,313.89,314.34,39893.0,298.3235,298.5229,297.9439,298.371,39893.0
2022-09-01 10:00:00,314.33,314.69,313.16,313.28,130399.0,298.3615,298.7032,297.251,297.3649,130399.0
2022-09-01 10:05:00,313.29,313.61,313.22,313.47,85720.0,297.3743,297.6781,297.3079,297.5452,85720.0
2022-09-01 10:10:00,313.47,313.53,312.95,313.1,88961.0,297.5452,297.6022,297.0516,297.194,88961.0
2022-09-01 10:15:00,313.02,313.04,312.77,313.0,29639.0,297.1181,297.137,296.8808,297.0991,29639.0
2022-09-01 10:20:00,312.97,313.7,312.87,313.68,26063.0,297.0706,297.7635,296.9757,297.7445,26063.0
2022-09-01 10:25:00,313.78,314.28,313.68,314.13,21111.0,297.8395,298.3141,297.7445,298.1717,21111.0
2022-09-01 10:30:00,313.98,314.12,313.7,313.83,30927.0,298.0293,298.1622,297.7635,297.8869,30927.0
2022-09-01 10:35:00,313.76,314.0,313.17,313.2,34315.0,297.8205,298.0483,297.2604,297.2889,34315.0
2022-09-01 10:40:00,313.14,313.41,312.8,312.99,28753.0,297.232,297.4883,296.9092,297.0896,28753.0
2022-09-01 10:45:00,312.97,313.01,312.7,312.74,32673.0,297.0706,297.1086,296.8143,296.8523,32673.0
2022-09-01 10:50:00,312.77,313.28,312.75,313.01,15310.0,296.8808,297.3649,296.8618,297.1086,15310.0
2022-09-01 10:55:00,313.06,313.26,312.95,313.19,12596.0,297.156,297.3459,297.0516,297.2794,12596.0
2022-09-01 11:00:00,313.19,313.41,313.02,313.1,14393.0,297.2794,297.4883,297.1181,297.194,14393.0
2022-09-01 11:05:00,313.25,314.2,313.25,313.97,39590.0,297.3364,298.2381,297.3364,298.0198,39590.0
2022-09-01 11:10:00,314.02,314.39,314.02,314.32,36884.0,298.0673,298.4185,298.0673,298.352,36884.0
2022-09-01 11:15:00,314.26,314.61,314.18,314.57,52094.0,298.2951,298.6273,298.2191,298.5893,52094.0
2022-09-01 11:20:00,314.56,314.56,314.03,314.29,23322.0,298.5798,298.5798,298.0768,298.3235,23322.0
2022-09-01 11:25:00,314.17,314.46,313.93,314.06,16260.0,298.2096,298.4849,297.9818,298.1052,16260.0
2022-09-01 11:30:00,314.08,314.82,314.05,314.78,60886.0,298.1242,298.8266,298.0957,298.7887,60886.0
2022-09-01 11:35:00,314.82,315.2,314.58,314.6,29119.0,298.8266,299.1873,298.5988,298.6178,29119.0
2022-09-01 11:40:00,314.61,314.68,314.11,314.13,16920.0,298.6273,298.6937,298.1527,298.1717,16920.0
2022-09-01 11:45:00,314.05,314.37,314.05,314.3,13147.0,298.0957,298.3995,298.0957,298.333,13147.0
2022-09-01 11:50:00,314.32,314.36,313.92,314.0,9591.0,298.352,298.39,297.9723,298.0483,9591.0
2022-09-01 11:55:00,314.09,314.12,313.78,314.12,21000.0,298.1337,298.1622,297.8395,298.1622,21000.0
2022-09-01 12:00:00,314.16,314.6,314.14,314.5,58147.0,298.2001,298.6178,298.1812,298.5229,58147.0
2022-09-01 12:05:00,314.56,314.75,314.22,314.67,31863.0,298.5798,298.7602,298.2571,298.6842,31863.0
2022-09-01 12:10:00,314.63,314.7,314.38,314.7,23078.0,298.6463,298.7127,298.409,298.7127,23078.0
2022-09-01 12:15:00,314.8,315.0,314.66,314.79,29444.0,298.8076,298.9975,298.6747,298.7981,29444.0
2022-09-01 12:20:00,314.79,314.87,314.48,314.55,21137.0,298.7981,298.8741,298.5039,298.5703,21137.0
2022-09-01 12:25:00,314.6,314.88,314.45,314.85,17089.0,298.6178,298.8836,298.4754,298.8551,17089.0
2022-09-01 12:30:00,314.61,314.72,314.47,314.72,7910.0,298.6273,298.7317,298.4944,298.7317,7910.0
2022-09-01 12:35:00,314.66,314.7,314.15,314.18,13775.0,298.6747,298.7127,298.1907,298.2191,13775.0
2022-09-01 12:40:00,314.16,314.4,314.12,314.38,13550.0,298.2001,298.428,298.1622,298.409,13550.0
2022-09-01 12:45:00,314.4,314.42,314.08,314.3,16199.0,298.428,298.4469,298.1242,298.333,16199.0
2022-09-01 12:50:00,314.25,314.3,313.82,313.82,6189.0,298.2856,298.333,297.8774,297.8774,6189.0
2022-09-01 12:55:00,313.85,313.95,313.55,313.82,13957.0,297.9059,298.0008,297.6211,297.8774,13957.0
2022-09-01 13:00:00,313.89,314.21,313.7,314.13,21009.0,297.9439,298.2476,297.7635,298.1717,21009.0
2022-09-01 13:05:00,314.13,314.6,314.01,314.6,23506.0,298.1717,298.6178,298.0578,298.6178,23506.0
2022-09-01 13:10:00,314.6,314.82,314.35,314.79,12218.0,298.6178,298.8266,298.3805,298.7981,12218.0
2022-09-01 13:15:00,314.79,314.95,314.75,314.85,16648.0,298.7981,298.95,298.7602,298.8551,16648.0
2022-09-01 13:20:00,314.98,315.44,314.83,315.29,40496.0,298.9785,299.4151,298.8361,299.2727,40496.0
2022-09-01 13:25:00,315.22,315.53,315.16,315.46,16982.0,299.2063,299.5006,299.1493,299.4341,16982.0
2022-09-01 13:30:00,315.47,315.57,315.24,315.33,24060.0,299.4436,299.5385,299.2253,299.3107,24060.0
2022-09-01 13:35:00,315.42,315.42,314.99,315.15,37523.0,299.3961,299.3961,298.988,299.1399,37523.0
2022-09-01 13:40:00,315.17,315.17,314.92,314.94,5264.0,299.1588,299.1588,298.9215,298.9405,5264.0
2022-09-01 13:45:00,314.89,314.94,314.59,314.74,9549.0,298.8931,298.9405,298.6083,298.7507,9549.0
2022-09-01 13:50:00,314.77,314.85,314.61,314.75,13706.0,298.7792,298.8551,298.6273,298.7602,13706.0
2022-09-01 13:55:00,314.71,314.89,314.65,314.79,6218.0,298.7222,298.8931,298.6653,298.7981,6218.0
2022-09-01 14:00:00,314.8,315.09,314.51,315.01,33608.0,298.8076,299.0829,298.5324,299.007,33608.0
2022-09-01 14:05:00,315.05,315.09,314.64,314.77,9608.0,299.0449,299.0829,298.6558,298.7792,9608.0
2022-09-01 14:10:00,314.77,314.96,314.56,314.9,5359.0,298.7792,298.9595,298.5798,298.9026,5359.0
2022-09-01 14:15:00,314.88,315.07,314.86,315.04,10518.0,298.8836,299.0639,298.8646,299.0354,10518.0
2022-09-01 14:20:00,315.06,315.85,315.03,315.77,53474.0,299.0544,299.8043,299.026,299.7284,53474.0
2022-09-01 14:25:00,315.73,316.04,315.63,315.87,25655.0,299.6904,299.9846,299.5955,299.8233,25655.0
2022-09-01 14:30:00,315.86,316.17,315.86,316.0,24020.0,299.8138,300.108,299.8138,299.9467,24020.0
2022-09-01 14:35:00,315.98,316.29,315.53,315.71,43780.0,299.9277,300.2219,299.5006,299.6714,43780.0
2022-09-01 14:40:00,315.75,315.92,315.49,315.53,9778.0,299.7094,299.8707,299.4626,299.5006,9778.0
2022-09-01 14:45:00,315.49,315.81,315.27,315.37,36476.0,299.4626,299.7663,299.2538,299.3487,36476.0
2022-09-01 14:50:00,315.49,315.99,315.36,315.99,10156.0,299.4626,299.9372,299.3392,299.9372,10156.0
2022-09-01 14:55:00,315.93,316.13,315.7,315.95,62966.0,299.8802,300.0701,299.6619,299.8992,62966.0
2022-09-01 15:00:00,315.83,316.2,315.75,315.77,21698.0,299.7853,300.1365,299.7094,299.7284,21698.0
2022-09-01 15:05:00,315.84,316.5,315.84,316.36,37926.0,299.7948,300.4213,299.7948,300.2884,37926.0
2022-09-01 15:10:00,316.39,316.48,316.1,316.33,34557.0,300.3169,300.4023,300.0416,300.2599,34557.0
2022-09-01 15:15:00,316.29,316.36,315.87,315.87,39040.0,300.2219,300.2884,299.8233,299.8233,39040.0
2022-09-01 15:20:00,315.86,316.05,315.6,315.79,21239.0,299.8138,299.9941,299.567,299.7473,21239.0
2022-09-01 15:25:00,315.86,315.88,315.48,315.48,22276.0,299.8138,299.8328,299.4531,299.4531,22276.0
2022-09-01 15:30:00,315.38,315.58,315.17,315.28,26396.0,299.3582,299.548,299.1588,299.2633,26396.0
2022-09-01 15:35:00,315.3,315.79,315.22,315.59,24608.0,299.2822,299.7473,299.2063,299.5575,24608.0
2022-09-01 15:40:00,315.51,315.82,315.37,315.75,27219.0,299.4816,299.7758,299.3487,299.7094,27219.0
2022-09-01 15:45:00,315.72,315.91,315.41,315.42,26389.0,299.6809,299.8612,299.3866,299.3961,26389.0
2022-09-01 15:50:00,315.47,316.35,315.45,316.32,49014.0,299.4436,300.2789,299.4246,300.2504,49014.0
2022-09-01 15:55:00,316.34,317.25,316.29,317.07,140793.0,300.2694,301.1332,300.2219,300.9623,140793.0
2022-09-02 09:30:00,319.77,319.99,318.11,318.39,163889.0,303.5252,303.734,301.9495,302.2153,163889.0
2022-09-02 09:35:00,318.37,318.57,317.84,318.47,85049.0,302.1963,302.3861,301.6932,302.2912,85049.0
2022-09-02 09:40:00,318.49,318.5,317.76,318.08,39081.0,302.3102,302.3197,301.6173,301.921,39081.0
2022-09-02 09:45:00,318.1,318.9,318.06,318.38,60754.0,301.94,302.6993,301.902,302.2058,60754.0
2022-09-02 09:50:00,318.42,318.98,318.18,318.53,52854.0,302.2437,302.7753,302.0159,302.3481,52854.0
2022-09-02 09:55:00,318.49,318.79,318.21,318.33,35473.0,302.3102,302.5949,302.0444,302.1583,35473.0
2022-09-02 10:00:00,318.39,318.58,317.55,317.66,48828.0,302.2153,302.3956,301.4179,301.5223,48828.0
2022-09-02 10:05:00,317.68,318.11,317.6,317.98,27522.0,301.5413,301.9495,301.4654,301.8261,27522.0
2022-09-02 10:10:00,318.08,319.04,318.08,318.8,38370.0,301.921,302.8322,301.921,302.6044,38370.0
2022-09-02 10:15:00,318.92,319.25,318.83,318.99,18791.0,302.7183,303.0316,302.6329,302.7848,18791.0
2022-09-02 10:20:00,319.03,319.47,318.73,319.19,25028.0,302.8227,303.2404,302.538,302.9746,25028.0
2022-09-02 10:25:00,319.29,319.64,319.25,319.64,20817.0,303.0695,303.4018,303.0316,303.4018,20817.0
2022-09-02 10:30:00,319.67,320.11,319.66,319.89,36244.0,303.4302,303.8479,303.4207,303.6391,36244.0
2022-09-02 10:35:00,319.93,320.25,319.92,320.11,22974.0,303.677,303.9808,303.6675,303.8479,22974.0
2022-09-02 10:40:00,320.13,320.44,320.03,320.29,17560.0,303.8669,304.1611,303.7719,304.0187,17560.0
2022-09-02 10:45:00,320.26,320.35,320.06,320.11,18282.0,303.9903,304.0757,303.8004,303.8479,18282.0
2022-09-02 10:50:00,320.14,320.26,319.83,319.97,52070.0,303.8764,303.9903,303.5821,303.715,52070.0
2022-09-02 10:55:00,319.96,320.12,319.54,319.84,84946.0,303.7055,303.8574,303.3068,303.5916,84946.0
2022-09-02 11:00:00,319.88,320.41,319.72,320.4,84558.0,303.6296,304.1326,303.4777,304.1231,84558.0
2022-09-02 11:05:00,320.42,320.55,320.0,320.09,88256.0,304.1421,304.2655,303.7435,303.8289,88256.0
2022-09-02 11:10:00,320.1,320.4,320.08,320.36,10421.0,303.8384,304.1231,303.8194,304.0852,10421.0
2022-09-02 11:15:00,320.38,320.42,320.16,320.39,35597.0,304.1042,304.1421,303.8953,304.1137,35597.0
2022-09-02 11:20:00,320.36,320.47,320.25,320.4,25329.0,304.0852,304.1896,303.9808,304.1231,25329.0
2022-09-02 11:25:00,320.42,320.42,320.16,320.28,55197.0,304.1421,304.1421,303.8953,304.0092,55197.0
2022-09-02 11:30:00,320.35,320.66,320.32,320.45,32584.0,304.0757,304.3699,304.0472,304.1706,32584.0
2022-09-02 11:35:00,320.5,320.53,320.27,320.41,22314.0,304.2181,304.2465,303.9998,304.1326,22314.0
2022-09-02 11:40:00,320.44,320.46,319.78,320.09,27069.0,304.1611,304.1801,303.5346,303.8289,27069.0
2022-09-02 11:45:00,320.14,320.52,320.09,320.47,12023.0,303.8764,304.2371,303.8289,304.1896,12023.0
2022-09-02 11:50:00,320.4,320.6,320.4,320.6,7047.0,304.1231,304.313,304.1231,304.313,7047.0
2022-09-02 11:55:00,320.57,320.75,320.5,320.56,7186.0,304.2845,304.4554,304.2181,304.275,7186.0
2022-09-02 12:00:00,320.58,320.71,320.38,320.52,8005.0,304.294,304.4174,304.1042,304.2371,8005.0
2022-09-02 12:05:00,320.49,320.49,320.23,320.25,6962.0,304.2086,304.2086,303.9618,303.9808,6962.0
2022-09-02 12:10:00,320.24,320.3,320.04,320.08,16442.0,303.9713,304.0282,303.7814,303.8194,16442.0
2022-09-02 12:15:00,319.98,319.98,319.71,319.73,6330.0,303.7245,303.7245,303.4682,303.4872,6330.0
2022-09-02 12:20:00,319.66,319.66,318.69,319.01,49128.0,303.4207,303.4207,302.5,302.8038,49128.0
2022-09-02 12:25:00,318.95,319.04,318.76,318.82,14706.0,302.7468,302.8322,302.5665,302.6234,14706.0
2022-09-02 12:30:00,318.78,318.85,318.21,318.36,37311.0,302.5854,302.6519,302.0444,302.1868,37311.0
2022-09-02 12:35:00,318.44,318.57,317.92,318.1,19644.0,302.2627,302.3861,301.7691,301.94,19644.0
2022-09-02 12:40:00,318.16,318.16,317.61,317.66,10194.0,301.9969,301.9969,301.4749,301.5223,10194.0
2022-09-02 12:45:00,317.54,317.81,317.32,317.46,43635.0,301.4084,301.6647,301.1996,301.3325,43635.0
2022-09-02 12:50:00,317.41,317.41,316.84,317.36,61820.0,301.285,301.285,300.744,301.2376,61820.0
2022-09-02 12:55:00,317.34,317.52,317.01,317.31,19093.0,301.2186,301.3895,300.9054,301.1901,19093.0
2022-09-02 13:00:00,317.17,317.19,316.05,316.48,98626.0,301.0572,301.0762,299.9941,300.4023,98626.0
2022-09-02 13:05:00,316.47,316.58,315.95,316.06,15718.0,300.3928,300.4972,299.8992,300.0036,15718.0
2022-09-02 13:10:00,316.1,316.32,315.85,316.32,16918.0,300.0416,300.2504,299.8043,300.2504,16918.0
2022-09-02 13:15:00,316.36,316.67,315.99,316.41,19973.0,300.2884,300.5826,299.9372,300.3358,19973.0
2022-09-02 13:20:00,316.38,316.4,315.14,315.15,82695.0,300.3074,300.3264,299.1304,299.1399,82695.0
2022-09-02 13:25:00,315.1,315.11,314.77,314.96,43388.0,299.0924,299.1019,298.7792,298.9595,43388.0
2022-09-02 13:30:00,314.89,315.1,314.69,314.92,26806.0,298.8931,299.0924,298.7032,298.9215,26806.0
2022-09-02 13:35:00,314.88,315.33,314.65,315.08,30803.0,298.8836,299.3107,298.6653,299.0734,30803.0
2022-09-02 13:40:00,314.97,315.41,314.95,315.4,12628.0,298.969,299.3866,298.95,299.3772,12628.0
2022-09-02 13:45:00,315.37,315.62,314.49,314.5,30344.0,299.3487,299.586,298.5134,298.5229,30344.0
2022-09-02 13:50:00,314.45,314.54,314.07,314.49,45235.0,298.4754,298.5608,298.1147,298.5134,45235.0
2022-09-02 13:55:00,314.32,314.45,314.14,314.28,35476.0,298.352,298.4754,298.1812,298.3141,35476.0
2022-09-02 14:00:00,314.46,314.69,314.29,314.55,20172.0,298.4849,298.7032,298.3235,298.5703,20172.0
2022-09-02 14:05:00,314.58,314.83,314.16,314.72,13713.0,298.5988,298.8361,298.2001,298.7317,13713.0
2022-09-02 14:10:00,314.61,314.89,314.44,314.47,14118.0,298.6273,298.8931,298.4659,298.4944,14118.0
2022-09-02 14:15:00,314.4,314.73,314.33,314.49,15570.0,298.428,298.7412,298.3615,298.5134,15570.0
2022-09-02 14:20:00,314.66,314.67,314.38,314.55,5644.0,298.6747,298.6842,298.409,298.5703,5644.0
2022-09-02 14:25:00,314.55,315.2,314.48,315.04,19815.0,298.5703,299.1873,298.5039,299.0354,19815.0
2022-09-02 14:30:00,314.9,315.06,314.66,314.67,12010.0,298.9026,299.0544,298.6747,298.6842,12010.0
2022-09-02 14:35:00,314.75,315.36,314.75,315.29,23236.0,298.7602,299.3392,298.7602,299.2727,23236.0
2022-09-02 14:40:00,315.21,315.31,314.89,315.29,14030.0,299.1968,299.2917,298.8931,299.2727,14030.0
2022-09-02 14:45:00,315.15,315.29,314.81,314.9,34922.0,299.1399,299.2727,298.8171,298.9026,34922.0
2022-09-02 14:50:00,314.88,314.92,314.66,314.66,7484.0,298.8836,298.9215,298.6747,298.6747,7484.0
2022-09-02 14:55:00,314.54,314.64,314.16,314.2,18730.0,298.5608,298.6558,298.2001,298.2381,18730.0
2022-09-02 15:00:00,314.2,314.98,314.12,314.75,24820.0,298.2381,298.9785,298.1622,298.7602,24820.0
2022-09-02 15:05:00,314.79,315.16,314.68,314.87,9170.0,298.7981,299.1493,298.6937,298.8741,9170.0
2022-09-02 15:10:00,314.75,314.91,314.52,314.74,10081.0,298.7602,298.912,298.5419,298.7507,10081.0
2022-09-02 15:15:00,314.74,314.99,314.55,314.74,19882.0,298.7507,298.988,298.5703,298.7507,19882.0
2022-09-02 15:20:00,314.69,314.99,313.73,313.9,36831.0,298.7032,298.988,297.792,297.9534,36831.0
2022-09-02 15:25:00,313.89,314.31,313.74,314.2,22831.0,297.9439,298.3425,297.8015,298.2381,22831.0
2022-09-02 15:30:00,314.1,314.1,313.4,313.4,37656.0,298.1432,298.1432,297.4788,297.4788,37656.0
2022-09-02 15:35:00,313.39,313.39,312.6,312.8,34342.0,297.4693,297.4693,296.7194,296.9092,34342.0
2022-09-02 15:40:00,312.82,312.82,312.32,312.32,37099.0,296.9282,296.9282,296.4536,296.4536,37099.0
2022-09-02 15:45:00,312.31,312.93,312.31,312.87,31275.0,296.4441,297.0326,296.4441,296.9757,31275.0
2022-09-02 15:50:00,312.88,313.48,312.82,313.46,98207.0,296.9852,297.5547,296.9282,297.5357,98207.0
2022-09-02 15:55:00,313.49,313.86,313.11,313.76,155439.0,297.5642,297.9154,297.2035,297.8205,155439.0
2022-09-06 09:30:00,314.43,315.2,314.42,314.86,212468.0,298.4564,299.1873,298.4469,298.8646,212468.0
2022-09-06 09:35:00,314.86,315.13,314.14,314.14,34234.0,298.8646,299.1209,298.1812,298.1812,34234.0
2022-09-06 09:40:00,314.1,314.19,313.5,313.73,37269.0,298.1432,298.2286,297.5737,297.792,37269.0
2022-09-06 09:45:00,313.73,313.93,313.11,313.11,48853.0,297.792,297.9818,297.2035,297.2035,48853.0
2022-09-06 09:50:00,313.12,313.19,312.44,312.45,28772.0,297.213,297.2794,296.5675,296.577,28772.0
2022-09-06 09:55:00,312.43,313.27,312.36,313.16,31945.0,296.558,297.3554,296.4916,297.251,31945.0
2022-09-06 10:00:00,313.14,313.17,311.3,311.76,80117.0,297.232,297.2604,295.4854,295.9221,80117.0
2022-09-06 10:05:00,311.76,311.92,311.5,311.7,56546.0,295.9221,296.0739,295.6753,295.8651,56546.0
2022-09-06 10:10:00,311.7,311.77,310.93,311.58,73820.0,295.8651,295.9316,295.1342,295.7512,73820.0
2022-09-06 10:15:00,311.57,311.77,311.16,311.67,72930.0,295.7417,295.9316,295.3526,295.8366,72930.0
2022-09-06 10:20:00,311.65,311.72,311.21,311.56,53552.0,295.8177,295.8841,295.4,295.7322,53552.0
2022-09-06 10:25:00,311.57,312.63,311.45,312.38,44180.0,295.7417,296.7479,295.6278,296.5106,44180.0
2022-09-06 10:30:00,312.5,312.5,312.03,312.28,45811.0,296.6245,296.6245,296.1784,296.4157,45811.0
2022-09-06 10:35:00,312.33,313.01,311.94,312.92,14168.0,296.4631,297.1086,296.0929,297.0231,14168.0
2022-09-06 10:40:00,312.94,313.66,312.94,313.48,36459.0,297.0421,297.7255,297.0421,297.5547,36459.0
2022-09-06 10:45:00,313.56,313.75,313.3,313.54,10068.0,297.6306,297.811,297.3838,297.6116,10068.0
2022-09-06 10:50:00,313.52,314.38,313.52,313.96,67560.0,297.5927,298.409,297.5927,298.0103,67560.0
2022-09-06 10:55:00,313.97,314.82,313.97,314.45,155688.0,298.0198,298.8266,298.0198,298.4754,155688.0
2022-09-06 11:00:00,314.37,314.45,314.07,314.3,33333.0,298.3995,298.4754,298.1147,298.333,33333.0
2022-09-06 11:05:00,314.28,314.98,314.15,314.6,40088.0,298.3141,298.9785,298.1907,298.6178,40088.0
2022-09-06 11:10:00,314.65,314.73,314.16,314.4,21730.0,298.6653,298.7412,298.2001,298.428,21730.0
2022-09-06 11:15:00,314.46,314.47,313.9,313.94,43999.0,298.4849,298.4944,297.9534,297.9913,43999.0
2022-09-06 11:20:00,313.94,314.14,313.73,313.96,28781.0,297.9913,298.1812,297.792,298.0103,28781.0
2022-09-06 11:25:00,313.91,314.06,313.27,313.43,83312.0,297.9628,298.1052,297.3554,297.5072,83312.0
2022-09-06 11:30:00,313.42,314.47,313.27,313.96,50964.0,297.4977,298.4944,297.3554,298.0103,50964.0
2022-09-06 11:35:00,314.02,314.26,313.57,313.76,19229.0,298.0673,298.2951,297.6401,297.8205,19229.0
2022-09-06 11:40:00,313.78,314.7,313.78,314.2,17400.0,297.8395,298.7127,297.8395,298.2381,17400.0
2022-09-06 11:45:00,314.24,314.42,313.8,313.85,14364.0,298.2761,298.4469,297.8584,297.9059,14364.0
2022-09-06 11:50:00,313.84,314.48,313.83,314.23,8176.0,297.8964,298.5039,297.8869,298.2666,8176.0
2022-09-06 11:55:00,314.2,314.44,314.2,314.25,20765.0,298.2381,298.4659,298.2381,298.2856,20765.0
2022-09-06 12:00:00,314.22,314.39,314.09,314.11,4188.0,298.2571,298.4185,298.1337,298.1527,4188.0
2022-09-06 12:05:00,314.11,314.4,313.24,313.29,19809.0,298.1527,298.428,297.3269,297.3743,19809.0
2022-09-06 12:10:00,313.32,313.4,313.17,313.34,6876.0,297.4028,297.4788,297.2604,297.4218,6876.0
2022-09-06 12:15:00,313.3,313.34,312.58,312.66,41951.0,297.3838,297.4218,296.7004,296.7764,41951.0
2022-09-06 12:20:00,312.65,312.76,312.25,312.36,20911.0,296.7669,296.8713,296.3872,296.4916,20911.0
2022-09-06 12:25:00,312.28,312.65,312.15,312.62,18322.0,296.4157,296.7669,296.2923,296.7384,18322.0
2022-09-06 12:30:00,312.56,312.74,312.33,312.39,18062.0,296.6814,296.8523,296.4631,296.5201,18062.0
2022-09-06 12:35:00,312.43,312.66,312.41,312.41,15229.0,296.558,296.7764,296.5391,296.5391,15229.0
2022-09-06 12:40:00,312.39,313.02,312.2,313.0,14935.0,296.5201,297.1181,296.3397,297.0991,14935.0
2022-09-06 12:45:00,313.01,313.04,312.7,312.92,11691.0,297.1086,297.137,296.8143,297.0231,11691.0
2022-09-06 12:50:00,312.95,312.95,312.56,312.89,10536.0,297.0516,297.0516,296.6814,296.9947,10536.0
2022-09-06 12:55:00,312.98,313.17,312.81,312.81,6352.0,297.0801,297.2604,296.9187,296.9187,6352.0
2022-09-06 13:00:00,312.87,312.87,312.26,312.37,21914.0,296.9757,296.9757,296.3967,296.5011,21914.0
2022-09-06 13:05:00,312.27,312.27,311.51,311.51,33840.0,296.4062,296.4062,295.6848,295.6848,33840.0
2022-09-06 13:10:00,311.54,311.75,311.13,311.24,22121.0,295.7132,295.9126,295.3241,295.4285,22121.0
2022-09-06 13:15:00,311.21,311.43,311.0,311.36,17933.0,295.4,295.6088,295.2007,295.5424,17933.0
2022-09-06 13:20:00,311.42,311.54,311.28,311.46,19880.0,295.5993,295.7132,295.4665,295.6373,19880.0
2022-09-06 13:25:00,311.4,311.49,311.23,311.49,7574.0,295.5804,295.6658,295.419,295.6658,7574.0
2022-09-06 13:30:00,311.37,311.99,311.27,311.85,13624.0,295.5519,296.1404,295.457,296.0075,13624.0
2022-09-06 13:35:00,311.8,312.02,311.62,311.96,4053.0,295.96,296.1689,295.7892,296.1119,4053.0
2022-09-06 13:40:00,311.94,311.94,311.39,311.63,7808.0,296.0929,296.0929,295.5709,295.7987,7808.0
2022-09-06 13:45:00,311.71,311.74,311.35,311.37,4786.0,295.8746,295.9031,295.5329,295.5519,4786.0
2022-09-06 13:50:00,311.37,311.56,311.19,311.52,18268.0,295.5519,295.7322,295.381,295.6943,18268.0
2022-09-06 13:55:00,311.56,312.1,311.56,312.08,20345.0,295.7322,296.2448,295.7322,296.2258,20345.0
2022-09-06 14:00:00,312.0,312.48,311.96,312.18,23783.0,296.1499,296.6055,296.1119,296.3207,23783.0
2022-09-06 14:05:00,312.14,312.25,311.93,312.17,6124.0,296.2828,296.3872,296.0834,296.3112,6124.0
2022-09-06 14:10:00,312.18,312.92,312.18,312.76,40602.0,296.3207,297.0231,296.3207,296.8713,40602.0
2022-09-06 14:15:00,312.73,312.97,312.58,312.73,9582.0,296.8428,297.0706,296.7004,296.8428,9582.0
2022-09-06 14:20:00,312.7,312.77,312.37,312.5,55891.0,296.8143,296.8808,296.5011,296.6245,55891.0
2022-09-06 14:25:00,312.57,312.62,312.27,312.31,10050.0,296.6909,296.7384,296.4062,296.4441,10050.0
2022-09-06 14:30:00,312.41,312.48,311.81,312.11,23073.0,296.5391,296.6055,295.9695,296.2543,23073.0
2022-09-06 14:35:00,312.04,312.53,311.97,312.32,17987.0,296.1878,296.653,296.1214,296.4536,17987.0
2022-09-06 14:40:00,312.3,312.3,311.98,312.13,37467.0,296.4346,296.4346,296.1309,296.2733,37467.0
2022-09-06 14:45:00,312.04,312.18,311.74,312.18,8265.0,296.1878,296.3207,295.9031,296.3207,8265.0
2022-09-06 14:50:00,312.08,312.08,311.45,311.84,8926.0,296.2258,296.2258,295.6278,295.998,8926.0
2022-09-06 14:55:00,311.91,312.25,311.61,311.71,7922.0,296.0645,296.3872,295.7797,295.8746,7922.0
2022-09-06 15:00:00,311.85,311.97,311.46,311.67,7598.0,296.0075,296.1214,295.6373,295.8366,7598.0
2022-09-06 15:05:00,311.66,312.38,311.66,312.38,15080.0,295.8272,296.5106,295.8272,296.5106,15080.0
2022-09-06 15:10:00,312.35,312.53,312.21,312.26,5666.0,296.4821,296.653,296.3492,296.3967,5666.0
2022-09-06 15:15:00,312.26,312.73,312.21,312.27,20335.0,296.3967,296.8428,296.3492,296.4062,20335.0
2022-09-06 15:20:00,312.27,312.39,311.86,312.34,22867.0,296.4062,296.5201,296.017,296.4726,22867.0
2022-09-06 15:25:00,312.31,312.51,312.19,312.2,16304.0,296.4441,296.634,296.3302,296.3397,16304.0
2022-09-06 15:30:00,312.16,312.18,311.29,311.54,94441.0,296.3018,296.3207,295.4759,295.7132,94441.0
2022-09-06 15:35:00,311.57,311.79,311.46,311.65,36348.0,295.7417,295.9505,295.6373,295.8177,36348.0
2022-09-06 15:40:00,311.58,312.4,311.56,312.4,34866.0,295.7512,296.5296,295.7322,296.5296,34866.0
2022-09-06 15:45:00,312.37,312.43,311.83,312.18,36244.0,296.5011,296.558,295.9885,296.3207,36244.0
2022-09-06 15:50:00,312.15,312.15,311.65,311.78,46017.0,296.2923,296.2923,295.8177,295.9411,46017.0
2022-09-06 15:55:00,311.77,312.27,311.35,312.21,119770.0,295.9316,296.4062,295.5329,296.3492,119770.0
2022-09-07 09:30:00,311.65,312.01,311.45,312.01,99909.0,295.8177,296.1594,295.6278,296.1594,99909.0
2022-09-07 09:35:00,312.0,312.88,311.88,312.72,45045.0,296.1499,296.9852,296.036,296.8333,45045.0
2022-09-07 09:40:00,312.72,313.17,312.61,313.01,69438.0,296.8333,297.2604,296.7289,297.1086,69438.0
2022-09-07 09:45:00,313.22,313.45,313.14,313.17,88978.0,297.3079,297.5262,297.232,297.2604,88978.0
2022-09-07 09:50:00,313.18,313.2,312.53,312.78,23406.0,297.2699,297.2889,296.653,296.8903,23406.0
2022-09-07 09:55:00,312.77,313.0,312.52,312.66,13452.0,296.8808,297.0991,296.6435,296.7764,13452.0
2022-09-07 10:00:00,312.36,313.09,312.13,312.9,24080.0,296.4916,297.1845,296.2733,297.0042,24080.0
2022-09-07 10:05:00,313.04,313.06,312.6,312.84,13690.0,297.137,297.156,296.7194,296.9472,13690.0
2022-09-07 10:10:00,312.85,313.03,312.29,312.3,15625.0,296.9567,297.1276,296.4251,296.4346,15625.0
2022-09-07 10:15:00,312.21,312.77,312.12,312.65,17254.0,296.3492,296.8808,296.2638,296.7669,17254.0
2022-09-07 10:20:00,312.83,312.97,312.62,312.8,23338.0,296.9377,297.0706,296.7384,296.9092,23338.0
2022-09-07 10:25:00,312.77,313.33,312.57,313.26,40445.0,296.8808,297.4123,296.6909,297.3459,40445.0
2022-09-07 10:30:00,313.36,314.06,313.36,313.65,53629.0,297.4408,298.1052,297.4408,297.7161,53629.0
2022-09-07 10:35:00,313.66,313.87,313.5,313.62,21430.0,297.7255,297.9249,297.5737,297.6876,21430.0
2022-09-07 10:40:00,313.63,313.88,313.37,313.4,30945.0,297.6971,297.9344,297.4503,297.4788,30945.0
2022-09-07 10:45:00,313.59,313.64,313.31,313.44,12639.0,297.6591,297.7066,297.3933,297.5167,12639.0
2022-09-07 10:50:00,313.5,313.92,313.44,313.76,26091.0,297.5737,297.9723,297.5167,297.8205,26091.0
2022-09-07 10:55:00,313.73,313.87,313.67,313.72,11010.0,297.792,297.9249,297.735,297.7825,11010.0
2022-09-07 11:00:00,313.69,313.98,313.35,313.89,25919.0,297.754,298.0293,297.4313,297.9439,25919.0
2022-09-07 11:05:00,313.88,314.25,313.79,314.11,25724.0,297.9344,298.2856,297.8489,298.1527,25724.0
2022-09-07 11:10:00,314.16,314.77,314.14,314.62,18498.0,298.2001,298.7792,298.1812,298.6368,18498.0
2022-09-07 11:15:00,314.64,314.7,314.42,314.46,17111.0,298.6558,298.7127,298.4469,298.4849,17111.0
2022-09-07 11:20:00,314.62,314.69,314.44,314.59,6868.0,298.6368,298.7032,298.4659,298.6083,6868.0
2022-09-07 11:25:00,314.59,314.66,314.21,314.26,12632.0,298.6083,298.6747,298.2476,298.2951,12632.0
2022-09-07 11:30:00,314.28,314.51,314.0,314.1,8157.0,298.3141,298.5324,298.0483,298.1432,8157.0
2022-09-07 11:35:00,314.11,314.38,314.11,314.3,8871.0,298.1527,298.409,298.1527,298.333,8871.0
2022-09-07 11:40:00,314.26,314.38,313.85,313.96,29385.0,298.2951,298.409,297.9059,298.0103,29385.0
2022-09-07 11:45:00,313.97,314.37,313.97,314.31,27259.0,298.0198,298.3995,298.0198,298.3425,27259.0
2022-09-07 11:50:00,314.29,314.49,314.28,314.46,10231.0,298.3235,298.5134,298.3141,298.4849,10231.0
2022-09-07 11:55:00,314.48,314.59,314.14,314.18,10864.0,298.5039,298.6083,298.1812,298.2191,10864.0
2022-09-07 12:00:00,314.19,314.35,314.14,314.14,6216.0,298.2286,298.3805,298.1812,298.1812,6216.0
2022-09-07 12:05:00,314.17,314.29,313.85,314.26,16104.0,298.2096,298.3235,297.9059,298.2951,16104.0
2022-09-07 12:10:00,314.27,314.27,313.93,314.08,3777.0,298.3046,298.3046,297.9818,298.1242,3777.0
2022-09-07 12:15:00,313.95,314.09,313.71,313.74,10903.0,298.0008,298.1337,297.773,297.8015,10903.0
2022-09-07 12:20:00,313.74,313.79,313.31,313.42,23683.0,297.8015,297.8489,297.3933,297.4977,23683.0
2022-09-07 12:25:00,313.38,313.85,313.36,313.79,6496.0,297.4598,297.9059,297.4408,297.8489,6496.0
2022-09-07 12:30:00,313.78,313.89,313.51,313.88,6200.0,297.8395,297.9439,297.5832,297.9344,6200.0
2022-09-07 12:35:00,313.93,314.32,313.76,314.32,22410.0,297.9818,298.352,297.8205,298.352,22410.0
2022-09-07 12:40:00,314.29,315.09,314.28,314.88,31016.0,298.3235,299.0829,298.3141,298.8836,31016.0
2022-09-07 12:45:00,314.89,315.04,314.73,314.82,28494.0,298.8931,299.0354,298.7412,298.8266,28494.0
2022-09-07 12:50:00,314.83,314.89,314.64,314.68,5776.0,298.8361,298.8931,298.6558,298.6937,5776.0
2022-09-07 12:55:00,314.66,314.73,314.43,314.71,5300.0,298.6747,298.7412,298.4564,298.7222,5300.0
2022-09-07 13:00:00,314.75,315.19,314.72,315.05,21098.0,298.7602,299.1778,298.7317,299.0449,21098.0
2022-09-07 13:05:00,315.05,315.1,314.82,314.86,15628.0,299.0449,299.0924,298.8266,298.8646,15628.0
2022-09-07 13:10:00,314.92,314.97,314.72,314.82,13799.0,298.9215,298.969,298.7317,298.8266,13799.0
2022-09-07 13:15:00,314.91,314.94,314.6,314.65,11852.0,298.912,298.9405,298.6178,298.6653,11852.0
2022-09-07 13:20:00,314.63,314.92,314.6,314.72,6518.0,298.6463,298.9215,298.6178,298.7317,6518.0
2022-09-07 13:25:00,314.73,314.73,314.46,314.61,13833.0,298.7412,298.7412,298.4849,298.6273,13833.0
2022-09-07 13:30:00,314.67,314.95,314.65,314.94,9702.0,298.6842,298.95,298.6653,298.9405,9702.0
2022-09-07 13:35:00,314.92,315.24,314.85,315.2,17529.0,298.9215,299.2253,298.8551,299.1873,17529.0
2022-09-07 13:40:00,315.16,315.74,315.16,315.74,14720.0,299.1493,299.6999,299.1493,299.6999,14720.0
2022-09-07 13:45:00,315.77,315.91,315.54,315.91,26813.0,299.7284,299.8612,299.51,299.8612,26813.0
2022-09-07 13:50:00,315.9,316.04,315.83,315.98,15083.0,299.8518,299.9846,299.7853,299.9277,15083.0
2022-09-07 13:55:00,315.99,316.06,315.83,315.95,25496.0,299.9372,300.0036,299.7853,299.8992,25496.0
2022-09-07 14:00:00,315.99,316.58,315.86,316.56,52766.0,299.9372,300.4972,299.8138,300.4782,52766.0
2022-09-07 14:05:00,316.56,316.58,316.06,316.15,22024.0,300.4782,300.4972,300.0036,300.0891,22024.0
2022-09-07 14:10:00,316.1,316.32,316.03,316.25,9933.0,300.0416,300.2504,299.9751,300.184,9933.0
2022-09-07 14:15:00,316.24,316.36,315.77,315.77,23973.0,300.1745,300.2884,299.7284,299.7284,23973.0
2022-09-07 14:20:00,315.78,315.85,315.64,315.79,11378.0,299.7379,299.8043,299.605,299.7473,11378.0
2022-09-07 14:25:00,315.78,316.26,315.78,316.25,22056.0,299.7379,300.1935,299.7379,300.184,22056.0
2022-09-07 14:30:00,316.24,316.47,316.14,316.47,18924.0,300.1745,300.3928,300.0796,300.3928,18924.0
2022-09-07 14:35:00,316.45,316.59,316.32,316.4,14551.0,300.3738,300.5067,300.2504,300.3264,14551.0
2022-09-07 14:40:00,316.38,316.6,316.38,316.47,9523.0,300.3074,300.5162,300.3074,300.3928,9523.0
2022-09-07 14:45:00,316.39,316.53,316.35,316.53,6090.0,300.3169,300.4497,300.2789,300.4497,6090.0
2022-09-07 14:50:00,316.51,316.67,316.25,316.46,15684.0,300.4308,300.5826,300.184,300.3833,15684.0
2022-09-07 14:55:00,316.48,316.73,316.38,316.67,10649.0,300.4023,300.6396,300.3074,300.5826,10649.0
2022-09-07 15:00:00,316.65,316.73,316.4,316.56,7903.0,300.5637,300.6396,300.3264,300.4782,7903.0
2022-09-07 15:05:00,316.6,316.72,316.46,316.72,10891.0,300.5162,300.6301,300.3833,300.6301,10891.0
2022-09-07 15:10:00,316.72,316.73,316.47,316.62,15295.0,300.6301,300.6396,300.3928,300.5352,15295.0
2022-09-07 15:15:00,316.64,316.84,316.34,316.44,12568.0,300.5542,300.744,300.2694,300.3643,12568.0
2022-09-07 15:20:00,316.38,316.59,316.27,316.55,7698.0,300.3074,300.5067,300.203,300.4687,7698.0
2022-09-07 15:25:00,316.64,316.94,316.64,316.88,7218.0,300.5542,300.8389,300.5542,300.782,7218.0
2022-09-07 15:30:00,316.88,316.88,316.55,316.78,12978.0,300.782,300.782,300.4687,300.687,12978.0
2022-09-07 15:35:00,316.76,316.83,316.44,316.52,35200.0,300.6681,300.7345,300.3643,300.4403,35200.0
2022-09-07 15:40:00,316.55,316.61,316.33,316.6,71522.0,300.4687,300.5257,300.2599,300.5162,71522.0
2022-09-07 15:45:00,316.57,316.9,316.46,316.79,21610.0,300.4877,300.801,300.3833,300.6965,21610.0
2022-09-07 15:50:00,316.8,316.84,316.35,316.55,55015.0,300.706,300.744,300.2789,300.4687,55015.0
2022-09-07 15:55:00,316.55,316.55,316.12,316.37,153601.0,300.4687,300.4687,300.0606,300.2979,153601.0
2022-09-08 09:30:00,314.69,314.83,313.68,314.11,133045.0,298.7032,298.8361,297.7445,298.1527,133045.0
2022-09-08 09:35:00,313.99,314.42,313.84,314.27,80735.0,298.0388,298.4469,297.8964,298.3046,80735.0
2022-09-08 09:40:00,314.15,315.64,313.71,315.63,83157.0,298.1907,299.605,297.773,299.5955,83157.0
2022-09-08 09:45:00,315.53,315.61,314.75,315.35,81516.0,299.5006,299.5765,298.7602,299.3297,81516.0
2022-09-08 09:50:00,315.4,315.53,314.98,315.46,51182.0,299.3772,299.5006,298.9785,299.4341,51182.0
2022-09-08 09:55:00,315.47,315.96,315.29,315.73,42656.0,299.4436,299.9087,299.2727,299.6904,42656.0
2022-09-08 10:00:00,315.74,315.76,314.72,314.89,33032.0,299.6999,299.7189,298.7317,298.8931,33032.0
2022-09-08 10:05:00,314.84,315.46,314.84,315.23,8177.0,298.8456,299.4341,298.8456,299.2158,8177.0
2022-09-08 10:10:00,315.34,315.58,314.98,315.24,38300.0,299.3202,299.548,298.9785,299.2253,38300.0
2022-09-08 10:15:00,315.16,316.37,315.04,316.36,37217.0,299.1493,300.2979,299.0354,300.2884,37217.0
2022-09-08 10:20:00,316.34,316.58,315.86,315.96,42259.0,300.2694,300.4972,299.8138,299.9087,42259.0
2022-09-08 10:25:00,316.0,316.45,315.84,316.4,13595.0,299.9467,300.3738,299.7948,300.3264,13595.0
2022-09-08 10:30:00,316.38,317.1,316.15,316.99,78733.0,300.3074,300.9908,300.0891,300.8864,78733.0
2022-09-08 10:35:00,316.94,317.48,316.82,317.27,46851.0,300.8389,301.3515,300.725,301.1522,46851.0
2022-09-08 10:40:00,317.26,317.65,317.11,317.46,45021.0,301.1427,301.5129,301.0003,301.3325,45021.0
2022-09-08 10:45:00,317.5,317.67,317.26,317.45,17443.0,301.3705,301.5318,301.1427,301.323,17443.0
2022-09-08 10:50:00,317.41,317.51,317.17,317.48,20584.0,301.285,301.38,301.0572,301.3515,20584.0
2022-09-08 10:55:00,317.46,317.82,317.38,317.74,18711.0,301.3325,301.6742,301.2566,301.5983,18711.0
2022-09-08 11:00:00,317.79,318.17,317.69,318.03,63821.0,301.6457,302.0064,301.5508,301.8735,63821.0
2022-09-08 11:05:00,318.0,318.3,318.0,318.15,32647.0,301.8451,302.1298,301.8451,301.9875,32647.0
2022-09-08 11:10:00,318.15,318.2,317.94,318.16,16350.0,301.9875,302.0349,301.7881,301.9969,16350.0
2022-09-08 11:15:00,318.1,318.38,318.04,318.25,10888.0,301.94,302.2058,301.883,302.0824,10888.0
2022-09-08 11:20:00,318.28,318.4,318.17,318.24,8127.0,302.1108,302.2247,302.0064,302.0729,8127.0
2022-09-08 11:25:00,318.23,318.23,317.98,318.01,10932.0,302.0634,302.0634,301.8261,301.8546,10932.0
2022-09-08 11:30:00,318.05,318.1,317.86,318.06,18551.0,301.8925,301.94,301.7122,301.902,18551.0
2022-09-08 11:35:00,318.02,318.2,317.58,317.58,43132.0,301.8641,302.0349,301.4464,301.4464,43132.0
2022-09-08 11:40:00,317.55,317.63,317.31,317.45,39119.0,301.4179,301.4939,301.1901,301.323,39119.0
2022-09-08 11:45:00,317.46,317.63,317.32,317.37,9606.0,301.3325,301.4939,301.1996,301.2471,9606.0
2022-09-08 11:50:00,317.35,317.57,317.16,317.55,6393.0,301.2281,301.4369,301.0477,301.4179,6393.0
2022-09-08 11:55:00,317.57,317.57,317.41,317.42,9158.0,301.4369,301.4369,301.285,301.2945,9158.0
2022-09-08 12:00:00,317.51,317.53,315.85,315.91,70969.0,301.38,301.3989,299.8043,299.8612,70969.0
2022-09-08 12:05:00,315.88,315.95,314.77,315.28,83558.0,299.8328,299.8992,298.7792,299.2633,83558.0
2022-09-08 12:10:00,315.24,315.28,314.57,314.92,57628.0,299.2253,299.2633,298.5893,298.9215,57628.0
2022-09-08 12:15:00,314.83,315.18,314.59,314.89,18873.0,298.8361,299.1683,298.6083,298.8931,18873.0
2022-09-08 12:20:00,314.86,314.99,314.23,314.74,35093.0,298.8646,298.988,298.2666,298.7507,35093.0
2022-09-08 12:25:00,314.65,315.21,314.58,315.1,10510.0,298.6653,299.1968,298.5988,299.0924,10510.0
2022-09-08 12:30:00,315.04,315.72,314.96,315.52,21371.0,299.0354,299.6809,298.9595,299.4911,21371.0
2022-09-08 12:35:00,315.51,315.82,315.51,315.67,12862.0,299.4816,299.7758,299.4816,299.6334,12862.0
2022-09-08 12:40:00,315.61,316.48,315.51,316.47,35884.0,299.5765,300.4023,299.4816,300.3928,35884.0
2022-09-08 12:45:00,316.39,316.45,316.22,316.32,40263.0,300.3169,300.3738,300.1555,300.2504,40263.0
2022-09-08 12:50:00,316.36,316.79,316.36,316.6,36590.0,300.2884,300.6965,300.2884,300.5162,36590.0
2022-09-08 12:55:00,316.58,316.69,316.47,316.53,25014.0,300.4972,300.6016,300.3928,300.4497,25014.0
2022-09-08 13:00:00,316.49,316.6,316.04,316.24,39737.0,300.4118,300.5162,299.9846,300.1745,39737.0
2022-09-08 13:05:00,316.22,316.39,315.96,316.38,7626.0,300.1555,300.3169,299.9087,300.3074,7626.0
2022-09-08 13:10:00,316.37,317.44,316.37,317.4,64751.0,300.2979,301.3135,300.2979,301.2756,64751.0
2022-09-08 13:15:00,317.41,317.5,317.18,317.22,18704.0,301.285,301.3705,301.0667,301.1047,18704.0
2022-09-08 13:20:00,317.27,317.54,317.27,317.53,8285.0,301.1522,301.4084,301.1522,301.3989,8285.0
2022-09-08 13:25:00,317.45,317.76,317.28,317.57,102864.0,301.323,301.6173,301.1616,301.4369,102864.0
2022-09-08 13:30:00,317.59,317.64,317.17,317.4,14134.0,301.4559,301.5034,301.0572,301.2756,14134.0
2022-09-08 13:35:00,317.33,317.93,317.33,317.59,30925.0,301.2091,301.7786,301.2091,301.4559,30925.0
2022-09-08 13:40:00,317.65,317.83,317.59,317.76,9201.0,301.5129,301.6837,301.4559,301.6173,9201.0
2022-09-08 13:45:00,317.73,317.84,317.66,317.81,5282.0,301.5888,301.6932,301.5223,301.6647,5282.0
2022-09-08 13:50:00,317.8,317.84,317.49,317.55,5098.0,301.6552,301.6932,301.361,301.4179,5098.0
2022-09-08 13:55:00,317.47,317.56,316.79,317.37,47285.0,301.342,301.4274,300.6965,301.2471,47285.0
2022-09-08 14:00:00,317.42,317.74,317.27,317.73,9074.0,301.2945,301.5983,301.1522,301.5888,9074.0
2022-09-08 14:05:00,317.75,317.89,317.43,317.55,17038.0,301.6078,301.7407,301.304,301.4179,17038.0
2022-09-08 14:10:00,317.64,317.7,317.52,317.56,4850.0,301.5034,301.5603,301.3895,301.4274,4850.0
2022-09-08 14:15:00,317.4,317.85,317.28,317.82,9538.0,301.2756,301.7027,301.1616,301.6742,9538.0
2022-09-08 14:20:00,317.71,317.8,317.58,317.69,2700.0,301.5698,301.6552,301.4464,301.5508,2700.0
2022-09-08 14:25:00,317.71,317.81,317.54,317.64,15587.0,301.5698,301.6647,301.4084,301.5034,15587.0
2022-09-08 14:30:00,317.65,318.1,317.65,318.02,9075.0,301.5129,301.94,301.5129,301.8641,9075.0
2022-09-08 14:35:00,318.1,318.12,317.84,318.06,17072.0,301.94,301.959,301.6932,301.902,17072.0
2022-09-08 14:40:00,318.0,318.02,317.04,317.47,34733.0,301.8451,301.8641,300.9338,301.342,34733.0
2022-09-08 14:45:00,317.52,317.52,316.89,317.09,15394.0,301.3895,301.3895,300.7915,300.9813,15394.0
2022-09-08 14:50:00,317.08,317.33,316.81,317.28,10341.0,300.9718,301.2091,300.7155,301.1616,10341.0
2022-09-08 14:55:00,317.1,317.15,316.87,317.02,8318.0,300.9908,301.0383,300.7725,300.9149,8318.0
2022-09-08 15:00:00,317.0,317.27,316.43,316.84,13690.0,300.8959,301.1522,300.3548,300.744,13690.0
2022-09-08 15:05:00,316.8,317.06,316.78,316.86,10919.0,300.706,300.9528,300.687,300.763,10919.0
2022-09-08 15:10:00,316.72,317.11,316.68,317.09,11775.0,300.6301,301.0003,300.5921,300.9813,11775.0
2022-09-08 15:15:00,317.27,317.36,317.09,317.33,16891.0,301.1522,301.2376,300.9813,301.2091,16891.0
2022-09-08 15:20:00,317.37,317.61,317.29,317.56,26696.0,301.2471,301.4749,301.1711,301.4274,26696.0
2022-09-08 15:25:00,317.54,317.56,317.34,317.34,4589.0,301.4084,301.4274,301.2186,301.2186,4589.0
2022-09-08 15:30:00,317.38,317.64,317.19,317.25,6616.0,301.2566,301.5034,301.0762,301.1332,6616.0
2022-09-08 15:35:00,317.18,317.46,317.06,317.38,33328.0,301.0667,301.3325,300.9528,301.2566,33328.0
2022-09-08 15:40:00,317.29,317.3,316.74,316.8,17304.0,301.1711,301.1806,300.6491,300.706,17304.0
2022-09-08 15:45:00,316.77,317.39,316.72,317.09,21390.0,300.6776,301.2661,300.6301,300.9813,21390.0
2022-09-08 15:50:00,317.1,318.14,317.1,318.11,34594.0,300.9908,301.978,300.9908,301.9495,34594.0
2022-09-08 15:55:00,318.11,318.35,317.97,318.25,89061.0,301.9495,302.1773,301.8166,302.0824,89061.0
2022-09-09 09:30:00,320.08,320.67,319.84,320.63,50343.0,303.8194,304.3794,303.5916,304.3415,50343.0
2022-09-09 09:35:00,320.7,320.78,320.22,320.31,62302.0,304.4079,304.4838,303.9523,304.0377,62302.0
2022-09-09 09:40:00,320.39,320.47,319.98,319.99,16496.0,304.1137,304.1896,303.7245,303.734,16496.0
2022-09-09 09:45:00,320.0,320.3,319.55,320.03,43173.0,303.7435,304.0282,303.3163,303.7719,43173.0
2022-09-09 09:50:00,320.03,320.13,319.65,319.92,23903.0,303.7719,303.8669,303.4112,303.6675,23903.0
2022-09-09 09:55:00,319.91,320.56,319.5,320.56,39830.0,303.658,304.275,303.2689,304.275,39830.0
2022-09-09 10:00:00,320.53,321.26,320.44,321.19,41561.0,304.2465,304.9395,304.1611,304.873,41561.0
2022-09-09 10:05:00,321.17,321.4,321.01,321.32,17014.0,304.854,305.0723,304.7022,304.9964,17014.0
2022-09-09 10:10:00,321.19,321.25,320.99,321.1,24120.0,304.873,304.93,304.6832,304.7876,24120.0
2022-09-09 10:15:00,321.25,321.7,321.01,321.1,21359.0,304.93,305.3571,304.7022,304.7876,21359.0
2022-09-09 10:20:00,321.21,321.36,320.93,321.07,16641.0,304.892,305.0344,304.6262,304.7591,16641.0
2022-09-09 10:25:00,321.07,321.53,320.95,321.47,22129.0,304.7591,305.1957,304.6452,305.1388,22129.0
2022-09-09 10:30:00,321.52,321.8,321.44,321.76,17658.0,305.1862,305.452,305.1103,305.4141,17658.0
2022-09-09 10:35:00,321.77,321.84,321.53,321.7,24867.0,305.4235,305.49,305.1957,305.3571,24867.0
2022-09-09 10:40:00,321.69,322.17,321.69,322.09,23284.0,305.3476,305.8032,305.3476,305.7273,23284.0
2022-09-09 10:45:00,322.09,322.21,321.82,322.15,25395.0,305.7273,305.8412,305.471,305.7842,25395.0
2022-09-09 10:50:00,322.24,322.31,322.04,322.12,19990.0,305.8697,305.9361,305.6798,305.7558,19990.0
2022-09-09 10:55:00,322.09,322.17,321.88,322.13,77121.0,305.7273,305.8032,305.528,305.7653,77121.0
2022-09-09 11:00:00,322.16,322.25,321.54,321.81,17641.0,305.7937,305.8792,305.2052,305.4615,17641.0
2022-09-09 11:05:00,321.8,321.92,321.61,321.62,8251.0,305.452,305.5659,305.2717,305.2812,8251.0
2022-09-09 11:10:00,321.65,321.71,321.45,321.66,20376.0,305.3096,305.3666,305.1198,305.3191,20376.0
2022-09-09 11:15:00,321.69,321.88,321.36,321.36,11217.0,305.3476,305.528,305.0344,305.0344,11217.0
2022-09-09 11:20:00,321.4,321.45,321.18,321.4,15656.0,305.0723,305.1198,304.8635,305.0723,15656.0
2022-09-09 11:25:00,321.44,321.72,321.41,321.64,10261.0,305.1103,305.3761,305.0818,305.3002,10261.0
2022-09-09 11:30:00,321.6,321.68,321.22,321.38,10576.0,305.2622,305.3381,304.9015,305.0534,10576.0
2022-09-09 11:35:00,321.46,321.9,321.45,321.9,6815.0,305.1293,305.5469,305.1198,305.5469,6815.0
2022-09-09 11:40:00,321.9,322.03,321.64,321.77,8519.0,305.5469,305.6703,305.3002,305.4235,8519.0
2022-09-09 11:45:00,321.7,321.9,321.66,321.69,7377.0,305.3571,305.5469,305.3191,305.3476,7377.0
2022-09-09 11:50:00,321.72,321.72,321.4,321.41,10150.0,305.3761,305.3761,305.0723,305.0818,10150.0
2022-09-09 11:55:00,321.47,321.75,321.42,321.73,5260.0,305.1388,305.4046,305.0913,305.3856,5260.0
2022-09-09 12:00:00,321.68,321.73,320.88,320.93,32047.0,305.3381,305.3856,304.5788,304.6262,32047.0
2022-09-09 12:05:00,320.91,321.27,320.91,321.27,18601.0,304.6072,304.9489,304.6072,304.9489,18601.0
2022-09-09 12:10:00,321.3,321.5,321.25,321.42,13702.0,304.9774,305.1673,304.93,305.0913,13702.0
2022-09-09 12:15:00,321.35,321.38,320.97,321.35,15174.0,305.0249,305.0534,304.6642,305.0249,15174.0
2022-09-09 12:20:00,321.24,321.27,320.7,320.81,14844.0,304.9205,304.9489,304.4079,304.5123,14844.0
2022-09-09 12:25:00,320.82,321.15,320.79,321.02,11753.0,304.5218,304.835,304.4933,304.7116,11753.0
2022-09-09 12:30:00,321.02,321.19,320.83,321.18,9003.0,304.7116,304.873,304.5313,304.8635,9003.0
2022-09-09 12:35:00,321.17,321.44,321.17,321.2,12630.0,304.854,305.1103,304.854,304.8825,12630.0
2022-09-09 12:40:00,321.25,321.47,321.25,321.3,9873.0,304.93,305.1388,304.93,304.9774,9873.0
2022-09-09 12:45:00,321.3,321.6,321.1,321.6,8511.0,304.9774,305.2622,304.7876,305.2622,8511.0
2022-09-09 12:50:00,321.6,321.83,321.52,321.61,22555.0,305.2622,305.4805,305.1862,305.2717,22555.0
2022-09-09 12:55:00,321.69,321.75,321.56,321.75,11573.0,305.3476,305.4046,305.2242,305.4046,11573.0
2022-09-09 13:00:00,321.76,321.76,321.35,321.62,31309.0,305.4141,305.4141,305.0249,305.2812,31309.0
2022-09-09 13:05:00,321.66,321.86,321.64,321.84,8350.0,305.3191,305.509,305.3002,305.49,8350.0
2022-09-09 13:10:00,321.84,322.08,321.82,322.08,20401.0,305.49,305.7178,305.471,305.7178,20401.0
2022-09-09 13:15:00,322.05,322.22,322.02,322.07,16540.0,305.6893,305.8507,305.6608,305.7083,16540.0
2022-09-09 13:20:00,322.07,322.13,321.93,322.05,24455.0,305.7083,305.7653,305.5754,305.6893,24455.0
2022-09-09 13:25:00,322.05,322.15,321.98,322.0,8879.0,305.6893,305.7842,305.6229,305.6419,8879.0
2022-09-09 13:30:00,322.05,322.26,322.03,322.2,5706.0,305.6893,305.8887,305.6703,305.8317,5706.0
2022-09-09 13:35:00,322.21,322.4,322.2,322.35,9859.0,305.8412,306.0215,305.8317,305.9741,9859.0
2022-09-09 13:40:00,322.4,322.4,322.02,322.04,5350.0,306.0215,306.0215,305.6608,305.6798,5350.0
2022-09-09 13:45:00,322.05,322.23,321.95,322.22,8456.0,305.6893,305.8602,305.5944,305.8507,8456.0
2022-09-09 13:50:00,322.27,322.28,322.08,322.19,7020.0,305.8981,305.9076,305.7178,305.8222,7020.0
2022-09-09 13:55:00,322.17,322.25,322.13,322.23,5234.0,305.8032,305.8792,305.7653,305.8602,5234.0
2022-09-09 14:00:00,322.25,322.25,321.87,322.03,18169.0,305.8792,305.8792,305.5185,305.6703,18169.0
2022-09-09 14:05:00,321.97,322.2,321.95,322.09,4667.0,305.6134,305.8317,305.5944,305.7273,4667.0
2022-09-09 14:10:00,322.1,322.43,322.0,322.43,15894.0,305.7368,306.05,305.6419,306.05,15894.0
2022-09-09 14:15:00,322.43,322.51,322.38,322.47,24546.0,306.05,306.126,306.0026,306.088,24546.0
2022-09-09 14:20:00,322.46,322.58,322.42,322.52,12129.0,306.0785,306.1924,306.0405,306.1354,12129.0
2022-09-09 14:25:00,322.53,322.6,322.35,322.6,3298.0,306.1449,306.2114,305.9741,306.2114,3298.0
2022-09-09 14:30:00,322.6,322.62,322.34,322.42,9004.0,306.2114,306.2304,305.9646,306.0405,9004.0
2022-09-09 14:35:00,322.4,322.69,322.32,322.64,9617.0,306.0215,306.2968,305.9456,306.2494,9617.0
2022-09-09 14:40:00,322.6,322.73,322.5,322.52,14064.0,306.2114,306.3348,306.1165,306.1354,14064.0
2022-09-09 14:45:00,322.51,322.6,322.42,322.44,21238.0,306.126,306.2114,306.0405,306.0595,21238.0
2022-09-09 14:50:00,322.45,322.46,322.24,322.36,6268.0,306.069,306.0785,305.8697,305.9836,6268.0
2022-09-09 14:55:00,322.38,322.63,322.38,322.59,12912.0,306.0026,306.2399,306.0026,306.2019,12912.0
2022-09-09 15:00:00,322.55,322.8,322.48,322.77,17956.0,306.1639,306.4012,306.0975,306.3727,17956.0
2022-09-09 15:05:00,322.79,322.8,322.48,322.55,24231.0,306.3917,306.4012,306.0975,306.1639,24231.0
2022-09-09 15:10:00,322.59,322.83,322.52,322.83,11802.0,306.2019,306.4297,306.1354,306.4297,11802.0
2022-09-09 15:15:00,322.83,322.84,322.66,322.79,6466.0,306.4297,306.4392,306.2683,306.3917,6466.0
2022-09-09 15:20:00,322.78,322.78,322.44,322.55,15586.0,306.3822,306.3822,306.0595,306.1639,15586.0
2022-09-09 15:25:00,322.56,322.74,322.49,322.61,44295.0,306.1734,306.3443,306.107,306.2209,44295.0
2022-09-09 15:30:00,322.55,322.71,322.51,322.66,20161.0,306.1639,306.3158,306.126,306.2683,20161.0
2022-09-09 15:35:00,322.64,322.69,322.43,322.54,67893.0,306.2494,306.2968,306.05,306.1544,67893.0
2022-09-09 15:40:00,322.53,322.94,322.5,322.9,62809.0,306.1449,306.5341,306.1165,306.4961,62809.0
2022-09-09 15:45:00,322.88,322.9,322.59,322.65,31878.0,306.4772,306.4961,306.2019,306.2588,31878.0
2022-09-09 15:50:00,322.63,322.66,322.26,322.54,86340.0,306.2399,306.2683,305.8887,306.1544,86340.0
2022-09-09 15:55:00,322.54,322.54,322.13,322.28,285631.0,306.1544,306.1544,305.7653,305.9076,285631.0
2022-09-12 09:30:00,323.34,323.78,323.28,323.62,176741.0,306.9138,307.3314,306.8568,307.1796,176741.0
2022-09-12 09:35:00,323.62,323.68,323.21,323.53,40022.0,307.1796,307.2365,306.7904,307.0941,40022.0
2022-09-12 09:40:00,323.6,324.05,323.54,323.94,23842.0,307.1606,307.5877,307.1036,307.4833,23842.0
2022-09-12 09:45:00,323.97,324.46,323.93,324.29,21926.0,307.5118,307.9769,307.4738,307.8155,21926.0
2022-09-12 09:50:00,324.3,324.59,324.26,324.56,20599.0,307.825,308.1003,307.7871,308.0718,20599.0
2022-09-12 09:55:00,324.66,325.11,324.61,325.11,27919.0,308.1667,308.5939,308.1193,308.5939,27919.0
2022-09-12 10:00:00,325.1,325.11,324.77,324.83,13371.0,308.5844,308.5939,308.2711,308.3281,13371.0
2022-09-12 10:05:00,324.93,325.05,324.78,324.82,33659.0,308.423,308.5369,308.2806,308.3186,33659.0
2022-09-12 10:10:00,324.88,324.99,324.75,324.89,32113.0,308.3756,308.48,308.2522,308.385,32113.0
2022-09-12 10:15:00,325.03,325.5,325.01,325.4,26403.0,308.5179,308.9641,308.499,308.8691,26403.0
2022-09-12 10:20:00,325.42,325.58,325.36,325.53,22049.0,308.8881,309.04,308.8312,308.9925,22049.0
2022-09-12 10:25:00,325.55,325.68,325.42,325.42,19800.0,309.0115,309.1349,308.8881,308.8881,19800.0
2022-09-12 10:30:00,325.47,325.56,325.18,325.2,21617.0,308.9356,309.021,308.6603,308.6793,21617.0
2022-09-12 10:35:00,325.2,325.2,324.79,325.1,31613.0,308.6793,308.6793,308.2901,308.5844,31613.0
2022-09-12 10:40:00,325.09,325.18,324.93,325.18,38740.0,308.5749,308.6603,308.423,308.6603,38740.0
2022-09-12 10:45:00,325.2,325.45,325.18,325.43,11675.0,308.6793,308.9166,308.6603,308.8976,11675.0
2022-09-12 10:50:00,325.44,325.51,325.15,325.21,85993.0,308.9071,308.9735,308.6318,308.6888,85993.0
2022-09-12 10:55:00,325.21,325.24,324.8,324.98,20905.0,308.6888,308.7173,308.2996,308.4705,20905.0
2022-09-12 11:00:00,324.94,325.11,324.69,324.81,44341.0,308.4325,308.5939,308.1952,308.3091,44341.0
2022-09-12 11:05:00,324.85,324.99,324.66,324.68,17987.0,308.3471,308.48,308.1667,308.1857,17987.0
2022-09-12 11:10:00,324.67,324.84,324.53,324.78,10762.0,308.1762,308.3376,308.0433,308.2806,10762.0
2022-09-12 11:15:00,324.73,324.91,324.53,324.91,9646.0,308.2332,308.404,308.0433,308.404,9646.0
2022-09-12 11:20:00,324.9,325.05,324.83,325.05,10547.0,308.3945,308.5369,308.3281,308.5369,10547.0
2022-09-12 11:25:00,325.05,325.23,325.04,325.23,7737.0,308.5369,308.7078,308.5274,308.7078,7737.0
2022-09-12 11:30:00,325.25,325.33,325.05,325.15,16090.0,308.7268,308.8027,308.5369,308.6318,16090.0
2022-09-12 11:35:00,325.12,325.16,324.56,324.78,76930.0,308.6034,308.6413,308.0718,308.2806,76930.0
2022-09-12 11:40:00,324.79,324.89,324.48,324.61,12674.0,308.2901,308.385,307.9959,308.1193,12674.0
2022-09-12 11:45:00,324.6,324.68,324.26,324.42,15137.0,308.1098,308.1857,307.7871,307.9389,15137.0
2022-09-12 11:50:00,324.45,324.53,323.97,324.08,22403.0,307.9674,308.0433,307.5118,307.6162,22403.0
2022-09-12 11:55:00,324.01,324.09,323.38,323.81,31894.0,307.5498,307.6257,306.9518,307.3599,31894.0
2022-09-12 12:00:00,323.83,323.98,323.63,323.72,15383.0,307.3789,307.5213,307.1891,307.2745,15383.0
2022-09-12 12:05:00,323.71,324.01,323.46,323.48,29870.0,307.265,307.5498,307.0277,307.0467,29870.0
2022-09-12 12:10:00,323.39,323.98,323.26,323.86,29725.0,306.9612,307.5213,306.8379,307.4074,29725.0
2022-09-12 12:15:00,323.91,323.99,323.5,323.59,23050.0,307.4548,307.5308,307.0657,307.1511,23050.0
2022-09-12 12:20:00,323.54,324.13,323.42,323.97,29610.0,307.1036,307.6637,306.9897,307.5118,29610.0
2022-09-12 12:25:00,323.89,324.01,323.8,323.98,17079.0,307.4358,307.5498,307.3504,307.5213,17079.0
2022-09-12 12:30:00,324.04,324.22,323.87,324.13,11932.0,307.5782,307.7491,307.4169,307.6637,11932.0
2022-09-12 12:35:00,324.11,324.27,323.79,324.19,16444.0,307.6447,307.7965,307.3409,307.7206,16444.0
2022-09-12 12:40:00,324.2,324.3,324.02,324.27,12988.0,307.7301,307.825,307.5592,307.7965,12988.0
2022-09-12 12:45:00,324.25,324.37,323.91,324.13,41697.0,307.7776,307.8915,307.4548,307.6637,41697.0
2022-09-12 12:50:00,324.13,324.25,324.06,324.22,9858.0,307.6637,307.7776,307.5972,307.7491,9858.0
2022-09-12 12:55:00,324.21,324.35,324.17,324.35,11504.0,307.7396,307.8725,307.7016,307.8725,11504.0
2022-09-12 13:00:00,324.36,324.4,323.79,324.07,31696.0,307.882,307.9199,307.3409,307.6067,31696.0
2022-09-12 13:05:00,324.11,324.64,324.05,324.58,7591.0,307.6447,308.1477,307.5877,308.0908,7591.0
2022-09-12 13:10:00,324.62,324.63,324.52,324.58,7047.0,308.1288,308.1383,308.0338,308.0908,7047.0
2022-09-12 13:15:00,324.59,324.63,324.45,324.49,4742.0,308.1003,308.1383,307.9674,308.0054,4742.0
2022-09-12 13:20:00,324.49,324.58,324.37,324.48,7471.0,308.0054,308.0908,307.8915,307.9959,7471.0
2022-09-12 13:25:00,324.52,324.87,324.45,324.87,6020.0,308.0338,308.3661,307.9674,308.3661,6020.0
2022-09-12 13:30:00,324.88,324.92,324.68,324.85,5438.0,308.3756,308.4135,308.1857,308.3471,5438.0
2022-09-12 13:35:00,324.8,324.8,324.53,324.55,7921.0,308.2996,308.2996,308.0433,308.0623,7921.0
2022-09-12 13:40:00,324.55,324.57,324.24,324.28,26124.0,308.0623,308.0813,307.7681,307.806,26124.0
2022-09-12 13:45:00,324.29,324.47,324.18,324.47,31114.0,307.8155,307.9864,307.7111,307.9864,31114.0
2022-09-12 13:50:00,324.44,324.65,324.43,324.65,1590.0,307.9579,308.1572,307.9484,308.1572,1590.0
2022-09-12 13:55:00,324.66,324.67,324.53,324.58,8372.0,308.1667,308.1762,308.0433,308.0908,8372.0
2022-09-12 14:00:00,324.53,324.56,324.29,324.35,8144.0,308.0433,308.0718,307.8155,307.8725,8144.0
2022-09-12 14:05:00,324.3,324.39,324.24,324.32,5168.0,307.825,307.9104,307.7681,307.844,5168.0
2022-09-12 14:10:00,324.28,324.59,324.23,324.59,12488.0,307.806,308.1003,307.7586,308.1003,12488.0
2022-09-12 14:15:00,324.56,324.73,324.07,324.1,12894.0,308.0718,308.2332,307.6067,307.6352,12894.0
2022-09-12 14:20:00,324.09,324.38,323.86,324.16,22702.0,307.6257,307.901,307.4074,307.6921,22702.0
2022-09-12 14:25:00,324.23,324.28,323.88,323.95,21062.0,307.7586,307.806,307.4264,307.4928,21062.0
2022-09-12 14:30:00,323.88,324.04,323.63,323.72,12530.0,307.4264,307.5782,307.1891,307.2745,12530.0
2022-09-12 14:35:00,323.78,324.07,323.73,324.05,23229.0,307.3314,307.6067,307.284,307.5877,23229.0
2022-09-12 14:40:00,324.1,324.14,323.93,324.13,5226.0,307.6352,307.6731,307.4738,307.6637,5226.0
2022-09-12 14:45:00,324.11,324.34,324.05,324.3,14982.0,307.6447,307.863,307.5877,307.825,14982.0
2022-09-12 14:50:00,324.3,324.41,324.18,324.19,7999.0,307.825,307.9294,307.7111,307.7206,7999.0
2022-09-12 14:55:00,324.19,324.38,324.08,324.19,8347.0,307.7206,307.901,307.6162,307.7206,8347.0
2022-09-12 15:00:00,324.16,324.27,324.04,324.2,8074.0,307.6921,307.7965,307.5782,307.7301,8074.0
2022-09-12 15:05:00,324.18,324.51,324.12,324.49,8689.0,307.7111,308.0244,307.6542,308.0054,8689.0
2022-09-12 15:10:00,324.42,324.53,324.3,324.47,14019.0,307.9389,308.0433,307.825,307.9864,14019.0
2022-09-12 15:15:00,324.45,324.45,324.18,324.18,7875.0,307.9674,307.9674,307.7111,307.7111,7875.0
2022-09-12 15:20:00,324.28,324.42,324.01,324.05,8426.0,307.806,307.9389,307.5498,307.5877,8426.0
2022-09-12 15:25:00,324.01,324.03,323.84,323.92,10813.0,307.5498,307.5687,307.3884,307.4643,10813.0
2022-09-12 15:30:00,323.93,324.03,323.72,323.76,10172.0,307.4738,307.5687,307.2745,307.3125,10172.0
2022-09-12 15:35:00,323.76,324.01,323.69,323.95,19215.0,307.3125,307.5498,307.246,307.4928,19215.0
2022-09-12 15:40:00,323.93,324.39,323.78,324.36,20447.0,307.4738,307.9104,307.3314,307.882,20447.0
2022-09-12 15:45:00,324.34,324.42,324.07,324.34,19952.0,307.863,307.9389,307.6067,307.863,19952.0
2022-09-12 15:50:00,324.3,324.31,323.91,324.11,51893.0,307.825,307.8345,307.4548,307.6447,51893.0
2022-09-12 15:55:00,324.12,324.6,324.04,324.56,204607.0,307.6542,308.1098,307.5782,308.0718,204607.0
2022-09-13 09:30:00,318.8,319.59,318.62,318.91,209457.0,302.6044,303.3543,302.4336,302.7088,209457.0
2022-09-13 09:35:00,318.87,318.88,317.76,318.36,63650.0,302.6709,302.6804,301.6173,302.1868,63650.0
2022-09-13 09:40:00,318.33,318.84,318.11,318.49,50775.0,302.1583,302.6424,301.9495,302.3102,50775.0
2022-09-13 09:45:00,318.47,318.73,318.08,318.59,62393.0,302.2912,302.538,301.921,302.4051,62393.0
2022-09-13 09:50:00,318.54,319.13,318.49,318.71,65274.0,302.3576,302.9177,302.3102,302.519,65274.0
2022-09-13 09:55:00,318.69,318.69,317.91,317.91,42857.0,302.5,302.5,301.7596,301.7596,42857.0
2022-09-13 10:00:00,317.87,318.03,316.86,316.89,61130.0,301.7217,301.8735,300.763,300.7915,61130.0
2022-09-13 10:05:00,316.9,317.58,316.9,317.32,34753.0,300.801,301.4464,300.801,301.1996,34753.0
2022-09-13 10:10:00,317.35,317.36,316.92,317.21,24418.0,301.2281,301.2376,300.8199,301.0952,24418.0
2022-09-13 10:15:00,317.22,317.68,316.99,317.68,29875.0,301.1047,301.5413,300.8864,301.5413,29875.0
2022-09-13 10:20:00,317.68,317.76,317.17,317.21,27455.0,301.5413,301.6173,301.0572,301.0952,27455.0
2022-09-13 10:25:00,317.16,317.34,316.9,317.04,38277.0,301.0477,301.2186,300.801,300.9338,38277.0
2022-09-13 10:30:00,317.0,317.13,316.47,316.56,28857.0,300.8959,301.0193,300.3928,300.4782,28857.0
2022-09-13 10:35:00,316.55,316.67,316.35,316.41,38495.0,300.4687,300.5826,300.2789,300.3358,38495.0
2022-09-13 10:40:00,316.39,316.48,316.0,316.11,121261.0,300.3169,300.4023,299.9467,300.0511,121261.0
2022-09-13 10:45:00,316.09,316.09,315.84,315.85,52574.0,300.0321,300.0321,299.7948,299.8043,52574.0
2022-09-13 10:50:00,315.81,315.89,315.66,315.87,22656.0,299.7663,299.8423,299.6239,299.8233,22656.0
2022-09-13 10:55:00,315.86,316.24,315.8,315.83,34310.0,299.8138,300.1745,299.7568,299.7853,34310.0
2022-09-13 11:00:00,315.84,316.19,315.8,315.99,22987.0,299.7948,300.127,299.7568,299.9372,22987.0
2022-09-13 11:05:00,315.96,316.05,315.73,316.05,30111.0,299.9087,299.9941,299.6904,299.9941,30111.0
2022-09-13 11:10:00,316.01,316.07,315.55,315.81,37371.0,299.9562,300.0131,299.5195,299.7663,37371.0
2022-09-13 11:15:00,315.8,316.12,315.64,315.84,33426.0,299.7568,300.0606,299.605,299.7948,33426.0
2022-09-13 11:20:00,315.79,316.11,315.62,315.66,69394.0,299.7473,300.0511,299.586,299.6239,69394.0
2022-09-13 11:25:00,315.62,315.77,315.55,315.74,34204.0,299.586,299.7284,299.5195,299.6999,34204.0
2022-09-13 11:30:00,315.74,315.92,315.56,315.82,9949.0,299.6999,299.8707,299.529,299.7758,9949.0
2022-09-13 11:35:00,315.85,315.98,315.75,315.98,15344.0,299.8043,299.9277,299.7094,299.9277,15344.0
2022-09-13 11:40:00,315.96,315.96,315.4,315.76,11017.0,299.9087,299.9087,299.3772,299.7189,11017.0
2022-09-13 11:45:00,315.7,315.74,315.43,315.5,22667.0,299.6619,299.6999,299.4056,299.4721,22667.0
2022-09-13 11:50:00,315.46,315.73,315.4,315.59,25337.0,299.4341,299.6904,299.3772,299.5575,25337.0
2022-09-13 11:55:00,315.61,315.67,315.37,315.45,7185.0,299.5765,299.6334,299.3487,299.4246,7185.0
2022-09-13 12:00:00,315.49,315.81,315.34,315.73,21547.0,299.4626,299.7663,299.3202,299.6904,21547.0
2022-09-13 12:05:00,315.78,316.04,315.65,316.03,15168.0,299.7379,299.9846,299.6145,299.9751,15168.0
2022-09-13 12:10:00,315.97,316.17,315.85,316.16,18269.0,299.9182,300.108,299.8043,300.0985,18269.0
2022-09-13 12:15:00,316.19,316.32,316.1,316.15,11575.0,300.127,300.2504,300.0416,300.0891,11575.0
2022-09-13 12:20:00,316.15,316.18,315.88,315.88,14069.0,300.0891,300.1175,299.8328,299.8328,14069.0
2022-09-13 12:25:00,315.91,315.91,315.42,315.5,15635.0,299.8612,299.8612,299.3961,299.4721,15635.0
2022-09-13 12:30:00,315.46,315.53,315.19,315.52,27400.0,299.4341,299.5006,299.1778,299.4911,27400.0
2022-09-13 12:35:00,315.57,315.81,315.54,315.72,9306.0,299.5385,299.7663,299.51,299.6809,9306.0
2022-09-13 12:40:00,315.71,315.8,315.57,315.65,8941.0,299.6714,299.7568,299.5385,299.6145,8941.0
2022-09-13 12:45:00,315.64,315.66,315.4,315.66,14780.0,299.605,299.6239,299.3772,299.6239,14780.0
2022-09-13 12:50:00,315.79,315.96,315.75,315.94,13685.0,299.7473,299.9087,299.7094,299.8897,13685.0
2022-09-13 12:55:00,315.91,315.92,315.63,315.68,12227.0,299.8612,299.8707,299.5955,299.6429,12227.0
2022-09-13 13:00:00,315.69,316.03,315.37,315.79,21840.0,299.6524,299.9751,299.3487,299.7473,21840.0
2022-09-13 13:05:00,315.83,316.18,315.79,315.81,8809.0,299.7853,300.1175,299.7473,299.7663,8809.0
2022-09-13 13:10:00,315.78,316.19,315.7,316.08,15359.0,299.7379,300.127,299.6619,300.0226,15359.0
2022-09-13 13:15:00,316.06,316.24,315.82,315.9,19447.0,300.0036,300.1745,299.7758,299.8518,19447.0
2022-09-13 13:20:00,315.85,316.21,315.73,316.14,12999.0,299.8043,300.146,299.6904,300.0796,12999.0
2022-09-13 13:25:00,316.23,316.44,316.14,316.42,9338.0,300.165,300.3643,300.0796,300.3453,9338.0
2022-09-13 13:30:00,316.4,316.52,316.16,316.23,27433.0,300.3264,300.4403,300.0985,300.165,27433.0
2022-09-13 13:35:00,316.35,316.41,315.87,316.1,8083.0,300.2789,300.3358,299.8233,300.0416,8083.0
2022-09-13 13:40:00,316.12,316.15,315.77,315.84,36326.0,300.0606,300.0891,299.7284,299.7948,36326.0
2022-09-13 13:45:00,315.83,315.97,315.74,315.96,10434.0,299.7853,299.9182,299.6999,299.9087,10434.0
2022-09-13 13:50:00,315.97,315.97,315.53,315.6,13797.0,299.9182,299.9182,299.5006,299.567,13797.0
2022-09-13 13:55:00,315.57,315.81,315.55,315.62,12775.0,299.5385,299.7663,299.5195,299.586,12775.0
2022-09-13 14:00:00,315.6,315.71,315.15,315.26,33025.0,299.567,299.6714,299.1399,299.2443,33025.0
2022-09-13 14:05:00,315.29,315.42,315.11,315.16,11388.0,299.2727,299.3961,299.1019,299.1493,11388.0
2022-09-13 14:10:00,315.13,315.41,315.0,315.34,31905.0,299.1209,299.3866,298.9975,299.3202,31905.0
2022-09-13 14:15:00,315.33,315.47,315.27,315.43,12289.0,299.3107,299.4436,299.2538,299.4056,12289.0
2022-09-13 14:20:00,315.47,315.53,315.09,315.09,16458.0,299.4436,299.5006,299.0829,299.0829,16458.0
2022-09-13 14:25:00,315.07,315.09,314.73,314.79,37365.0,299.0639,299.0829,298.7412,298.7981,37365.0
2022-09-13 14:30:00,314.8,314.9,314.62,314.64,13032.0,298.8076,298.9026,298.6368,298.6558,13032.0
2022-09-13 14:35:00,314.63,314.67,314.41,314.45,24526.0,298.6463,298.6842,298.4374,298.4754,24526.0
2022-09-13 14:40:00,314.41,314.54,314.21,314.21,32657.0,298.4374,298.5608,298.2476,298.2476,32657.0
2022-09-13 14:45:00,314.2,314.38,314.07,314.07,25516.0,298.2381,298.409,298.1147,298.1147,25516.0
2022-09-13 14:50:00,314.07,314.16,313.59,313.66,22200.0,298.1147,298.2001,297.6591,297.7255,22200.0
2022-09-13 14:55:00,313.69,314.07,313.52,313.74,54406.0,297.754,298.1147,297.5927,297.8015,54406.0
2022-09-13 15:00:00,313.74,313.87,313.6,313.61,21746.0,297.8015,297.9249,297.6686,297.6781,21746.0
2022-09-13 15:05:00,313.66,313.73,313.34,313.41,54256.0,297.7255,297.792,297.4218,297.4883,54256.0
2022-09-13 15:10:00,313.47,313.51,312.91,313.04,62372.0,297.5452,297.5832,297.0137,297.137,62372.0
2022-09-13 15:15:00,313.06,313.22,312.88,313.05,23389.0,297.156,297.3079,296.9852,297.1465,23389.0
2022-09-13 15:20:00,313.0,313.14,312.77,312.94,33956.0,297.0991,297.232,296.8808,297.0421,33956.0
2022-09-13 15:25:00,312.95,313.03,312.48,312.52,15719.0,297.0516,297.1276,296.6055,296.6435,15719.0
2022-09-13 15:30:00,312.5,312.54,311.57,311.75,72518.0,296.6245,296.6624,295.7417,295.9126,72518.0
2022-09-13 15:35:00,311.74,312.02,311.27,311.84,107789.0,295.9031,296.1689,295.457,295.998,107789.0
2022-09-13 15:40:00,311.85,311.86,311.16,311.42,64537.0,296.0075,296.017,295.3526,295.5993,64537.0
2022-09-13 15:45:00,311.44,311.55,310.83,311.35,126779.0,295.6183,295.7227,295.0393,295.5329,126779.0
2022-09-13 15:50:00,311.36,311.9,311.35,311.85,117186.0,295.5424,296.055,295.5329,296.0075,117186.0
2022-09-13 15:55:00,311.82,312.38,311.45,311.7,273317.0,295.979,296.5106,295.6278,295.8651,273317.0
2022-09-14 09:30:00,312.34,312.5,311.53,311.57,105918.0,296.4726,296.6245,295.7038,295.7417,105918.0
2022-09-14 09:35:00,311.53,312.51,311.52,312.48,38156.0,295.7038,296.634,295.6943,296.6055,38156.0
2022-09-14 09:40:00,312.32,312.9,311.98,312.9,22075.0,296.4536,297.0042,296.1309,297.0042,22075.0
2022-09-14 09:45:00,312.87,313.16,312.41,312.54,70239.0,296.9757,297.251,296.5391,296.6624,70239.0
2022-09-14 09:50:00,312.43,312.68,312.19,312.43,21727.0,296.558,296.7953,296.3302,296.558,21727.0
2022-09-14 09:55:00,312.4,312.76,312.19,312.76,23388.0,296.5296,296.8713,296.3302,296.8713,23388.0
2022-09-14 10:00:00,312.77,312.8,312.13,312.2,21024.0,296.8808,296.9092,296.2733,296.3397,21024.0
2022-09-14 10:05:00,312.31,312.62,311.92,312.32,21034.0,296.4441,296.7384,296.0739,296.4536,21034.0
2022-09-14 10:10:00,312.24,312.65,312.07,312.24,13203.0,296.3777,296.7669,296.2163,296.3777,13203.0
2022-09-14 10:15:00,312.23,312.55,311.8,311.88,14788.0,296.3682,296.6719,295.96,296.036,14788.0
2022-09-14 10:20:00,311.9,311.98,311.38,311.51,24711.0,296.055,296.1309,295.5614,295.6848,24711.0
2022-09-14 10:25:00,311.51,311.63,310.49,310.53,37980.0,295.6848,295.7987,294.7166,294.7546,37980.0
2022-09-14 10:30:00,310.58,311.48,310.48,311.39,36622.0,294.802,295.6563,294.7071,295.5709,36622.0
2022-09-14 10:35:00,311.39,312.26,311.39,312.14,21006.0,295.5709,296.3967,295.5709,296.2828,21006.0
2022-09-14 10:40:00,312.12,312.54,311.94,312.42,16671.0,296.2638,296.6624,296.0929,296.5485,16671.0
2022-09-14 10:45:00,312.46,312.59,312.19,312.26,21134.0,296.5865,296.7099,296.3302,296.3967,21134.0
2022-09-14 10:50:00,312.26,313.19,312.22,313.16,30473.0,296.3967,297.2794,296.3587,297.251,30473.0
2022-09-14 10:55:00,313.13,313.13,312.75,313.08,26647.0,297.2225,297.2225,296.8618,297.175,26647.0
2022-09-14 11:00:00,313.06,313.11,312.61,312.78,14694.0,297.156,297.2035,296.7289,296.8903,14694.0
2022-09-14 11:05:00,312.87,313.29,312.55,313.24,16161.0,296.9757,297.3743,296.6719,297.3269,16161.0
2022-09-14 11:10:00,313.25,313.48,313.0,313.0,26401.0,297.3364,297.5547,297.0991,297.0991,26401.0
2022-09-14 11:15:00,313.05,313.11,312.65,312.66,13936.0,297.1465,297.2035,296.7669,296.7764,13936.0
2022-09-14 11:20:00,312.73,312.85,312.46,312.6,34492.0,296.8428,296.9567,296.5865,296.7194,34492.0
2022-09-14 11:25:00,312.59,312.71,312.37,312.37,26567.0,296.7099,296.8238,296.5011,296.5011,26567.0
2022-09-14 11:30:00,312.41,312.65,312.23,312.37,16176.0,296.5391,296.7669,296.3682,296.5011,16176.0
2022-09-14 11:35:00,312.43,312.71,312.3,312.62,22038.0,296.558,296.8238,296.4346,296.7384,22038.0
2022-09-14 11:40:00,312.62,313.01,312.62,312.97,22064.0,296.7384,297.1086,296.7384,297.0706,22064.0
2022-09-14 11:45:00,313.01,313.14,312.76,312.76,11426.0,297.1086,297.232,296.8713,296.8713,11426.0
2022-09-14 11:50:00,312.82,312.9,312.43,312.9,12444.0,296.9282,297.0042,296.558,297.0042,12444.0
2022-09-14 11:55:00,312.94,312.98,312.5,312.5,5405.0,297.0421,297.0801,296.6245,296.6245,5405.0
2022-09-14 12:00:00,312.54,312.62,312.21,312.29,9130.0,296.6624,296.7384,296.3492,296.4251,9130.0
2022-09-14 12:05:00,312.22,312.29,312.01,312.22,12005.0,296.3587,296.4251,296.1594,296.3587,12005.0
2022-09-14 12:10:00,312.24,312.44,312.0,312.44,5038.0,296.3777,296.5675,296.1499,296.5675,5038.0
2022-09-14 12:15:00,312.39,312.51,312.29,312.34,12073.0,296.5201,296.634,296.4251,296.4726,12073.0
2022-09-14 12:20:00,312.31,312.47,312.17,312.4,8760.0,296.4441,296.596,296.3112,296.5296,8760.0
2022-09-14 12:25:00,312.46,312.55,312.0,312.11,11087.0,296.5865,296.6719,296.1499,296.2543,11087.0
2022-09-14 12:30:00,312.14,312.3,311.9,312.09,10811.0,296.2828,296.4346,296.055,296.2353,10811.0
2022-09-14 12:35:00,312.05,312.55,311.96,312.46,14602.0,296.1973,296.6719,296.1119,296.5865,14602.0
2022-09-14 12:40:00,312.43,312.89,312.43,312.85,10594.0,296.558,296.9947,296.558,296.9567,10594.0
2022-09-14 12:45:00,312.75,312.79,312.49,312.61,3400.0,296.8618,296.8997,296.615,296.7289,3400.0
2022-09-14 12:50:00,312.64,312.94,312.64,312.9,18861.0,296.7574,297.0421,296.7574,297.0042,18861.0
2022-09-14 12:55:00,312.8,312.8,312.55,312.71,6468.0,296.9092,296.9092,296.6719,296.8238,6468.0
2022-09-14 13:00:00,312.74,312.95,312.62,312.66,8348.0,296.8523,297.0516,296.7384,296.7764,8348.0
2022-09-14 13:05:00,312.62,312.69,312.35,312.57,6159.0,296.7384,296.8048,296.4821,296.6909,6159.0
2022-09-14 13:10:00,312.55,312.79,312.55,312.74,3500.0,296.6719,296.8997,296.6719,296.8523,3500.0
2022-09-14 13:15:00,312.75,312.9,312.52,312.65,7649.0,296.8618,297.0042,296.6435,296.7669,7649.0
2022-09-14 13:20:00,312.67,312.72,312.43,312.48,3390.0,296.7858,296.8333,296.558,296.6055,3390.0
2022-09-14 13:25:00,312.45,312.47,312.27,312.47,7694.0,296.577,296.596,296.4062,296.596,7694.0
2022-09-14 13:30:00,312.49,312.56,312.3,312.41,9615.0,296.615,296.6814,296.4346,296.5391,9615.0
2022-09-14 13:35:00,312.35,312.35,312.05,312.06,4338.0,296.4821,296.4821,296.1973,296.2068,4338.0
2022-09-14 13:40:00,312.04,312.09,311.9,312.0,8603.0,296.1878,296.2353,296.055,296.1499,8603.0
2022-09-14 13:45:00,312.02,312.02,310.77,310.99,30036.0,296.1689,296.1689,294.9824,295.1912,30036.0
2022-09-14 13:50:00,310.98,311.49,310.98,311.49,21562.0,295.1817,295.6658,295.1817,295.6658,21562.0
2022-09-14 13:55:00,311.48,311.48,310.96,311.1,15959.0,295.6563,295.6563,295.1627,295.2956,15959.0
2022-09-14 14:00:00,311.16,311.25,310.54,310.63,24238.0,295.3526,295.438,294.7641,294.8495,24238.0
2022-09-14 14:05:00,310.6,311.1,310.58,310.89,35553.0,294.821,295.2956,294.802,295.0963,35553.0
2022-09-14 14:10:00,310.89,311.04,310.6,310.96,14348.0,295.0963,295.2387,294.821,295.1627,14348.0
2022-09-14 14:15:00,310.97,311.13,310.82,311.11,11909.0,295.1722,295.3241,295.0298,295.3051,11909.0
2022-09-14 14:20:00,311.16,311.26,311.03,311.16,6687.0,295.3526,295.4475,295.2292,295.3526,6687.0
2022-09-14 14:25:00,311.07,311.19,310.98,311.1,8755.0,295.2671,295.381,295.1817,295.2956,8755.0
2022-09-14 14:30:00,311.08,311.52,311.08,311.5,11628.0,295.2766,295.6943,295.2766,295.6753,11628.0
2022-09-14 14:35:00,311.48,311.54,311.41,311.5,6510.0,295.6563,295.7132,295.5899,295.6753,6510.0
2022-09-14 14:40:00,311.37,311.6,311.07,311.13,8127.0,295.5519,295.7702,295.2671,295.3241,8127.0
2022-09-14 14:45:00,311.1,311.28,310.88,311.27,12386.0,295.2956,295.4665,295.0868,295.457,12386.0
2022-09-14 14:50:00,311.25,311.38,310.65,310.67,12000.0,295.438,295.5614,294.8685,294.8874,12000.0
2022-09-14 14:55:00,310.89,311.0,310.54,310.7,14308.0,295.0963,295.2007,294.7641,294.9159,14308.0
2022-09-14 15:00:00,310.78,310.94,310.51,310.61,11470.0,294.9919,295.1437,294.7356,294.8305,11470.0
2022-09-14 15:05:00,310.67,311.14,310.67,311.14,10419.0,294.8874,295.3336,294.8874,295.3336,10419.0
2022-09-14 15:10:00,311.1,311.12,310.3,310.37,19690.0,295.2956,295.3146,294.5362,294.6027,19690.0
2022-09-14 15:15:00,310.3,310.3,309.64,310.05,238873.0,294.5362,294.5362,293.9098,294.2989,238873.0
2022-09-14 15:20:00,310.05,310.46,309.88,310.28,39841.0,294.2989,294.6881,294.1376,294.5173,39841.0
2022-09-14 15:25:00,310.22,310.29,309.86,310.27,19259.0,294.4603,294.5268,294.1186,294.5078,19259.0
2022-09-14 15:30:00,310.24,310.28,309.53,310.26,37299.0,294.4793,294.5173,293.8054,294.4983,37299.0
2022-09-14 15:35:00,310.23,310.42,309.99,310.37,28263.0,294.4698,294.6501,294.242,294.6027,28263.0
2022-09-14 15:40:00,310.36,311.02,310.22,310.86,34523.0,294.5932,295.2197,294.4603,295.0678,34523.0
2022-09-14 15:45:00,310.82,311.22,310.72,311.11,32190.0,295.0298,295.4095,294.9349,295.3051,32190.0
2022-09-14 15:50:00,311.16,311.96,311.11,311.84,75940.0,295.3526,296.1119,295.3051,295.998,75940.0
2022-09-14 15:55:00,311.92,312.28,311.52,312.04,140831.0,296.0739,296.4157,295.6943,296.1878,140831.0
2022-09-15 09:30:00,311.52,311.63,311.15,311.39,108954.0,295.6943,295.7987,295.3431,295.5709,108954.0
2022-09-15 09:35:00,311.36,311.56,310.76,311.0,27446.0,295.5424,295.7322,294.9729,295.2007,27446.0
2022-09-15 09:40:00,311.03,312.02,310.99,311.86,24453.0,295.2292,296.1689,295.1912,296.017,24453.0
2022-09-15 09:45:00,311.85,312.59,311.68,312.54,18692.0,296.0075,296.7099,295.8461,296.6624,18692.0
2022-09-15 09:50:00,312.65,313.06,312.44,312.91,40487.0,296.7669,297.156,296.5675,297.0137,40487.0
2022-09-15 09:55:00,312.85,313.09,312.78,312.98,25373.0,296.9567,297.1845,296.8903,297.0801,25373.0
2022-09-15 10:00:00,313.04,313.52,312.79,312.99,27181.0,297.137,297.5927,296.8997,297.0896,27181.0
2022-09-15 10:05:00,313.0,313.23,312.77,312.78,18181.0,297.0991,297.3174,296.8808,296.8903,18181.0
2022-09-15 10:10:00,312.8,313.04,312.68,312.93,10970.0,296.9092,297.137,296.7953,297.0326,10970.0
2022-09-15 10:15:00,312.91,313.27,312.86,312.94,54071.0,297.0137,297.3554,296.9662,297.0421,54071.0
2022-09-15 10:20:00,312.9,312.91,312.14,312.45,23711.0,297.0042,297.0137,296.2828,296.577,23711.0
2022-09-15 10:25:00,312.4,312.48,311.7,311.72,144074.0,296.5296,296.6055,295.8651,295.8841,144074.0
2022-09-15 10:30:00,311.72,312.1,311.68,312.0,51698.0,295.8841,296.2448,295.8461,296.1499,51698.0
2022-09-15 10:35:00,311.97,312.44,311.95,312.4,29153.0,296.1214,296.5675,296.1024,296.5296,29153.0
2022-09-15 10:40:00,312.39,312.53,312.11,312.5,10493.0,296.5201,296.653,296.2543,296.6245,10493.0
2022-09-15 10:45:00,312.48,312.56,312.13,312.15,10435.0,296.6055,296.6814,296.2733,296.2923,10435.0
2022-09-15 10:50:00,312.07,312.07,311.34,311.62,43747.0,296.2163,296.2163,295.5234,295.7892,43747.0
2022-09-15 10:55:00,311.65,311.75,311.37,311.67,27700.0,295.8177,295.9126,295.5519,295.8366,27700.0
2022-09-15 11:00:00,311.57,312.01,311.37,312.01,28604.0,295.7417,296.1594,295.5519,296.1594,28604.0
2022-09-15 11:05:00,311.96,312.05,311.51,311.51,21084.0,296.1119,296.1973,295.6848,295.6848,21084.0
2022-09-15 11:10:00,311.49,311.49,310.65,310.98,104360.0,295.6658,295.6658,294.8685,295.1817,104360.0
2022-09-15 11:15:00,310.96,311.55,310.8,311.55,48947.0,295.1627,295.7227,295.0108,295.7227,48947.0
2022-09-15 11:20:00,311.51,312.21,311.45,312.08,42312.0,295.6848,296.3492,295.6278,296.2258,42312.0
2022-09-15 11:25:00,312.07,312.11,311.9,311.95,34808.0,296.2163,296.2543,296.055,296.1024,34808.0
2022-09-15 11:30:00,311.92,312.08,311.7,311.74,35912.0,296.0739,296.2258,295.8651,295.9031,35912.0
2022-09-15 11:35:00,311.69,311.93,311.39,311.54,15435.0,295.8556,296.0834,295.5709,295.7132,15435.0
2022-09-15 11:40:00,311.52,311.65,311.32,311.35,10621.0,295.6943,295.8177,295.5044,295.5329,10621.0
2022-09-15 11:45:00,311.4,311.57,311.17,311.17,13197.0,295.5804,295.7417,295.362,295.362,13197.0
2022-09-15 11:50:00,311.1,311.12,310.67,310.67,19379.0,295.2956,295.3146,294.8874,294.8874,19379.0
2022-09-15 11:55:00,310.71,310.74,310.31,310.7,9960.0,294.9254,294.9539,294.5457,294.9159,9960.0
2022-09-15 12:00:00,310.69,310.94,310.55,310.78,10243.0,294.9064,295.1437,294.7735,294.9919,10243.0
2022-09-15 12:05:00,310.77,310.85,310.43,310.43,11300.0,294.9824,295.0583,294.6596,294.6596,11300.0
2022-09-15 12:10:00,310.46,310.52,310.16,310.26,48479.0,294.6881,294.7451,294.4034,294.4983,48479.0
2022-09-15 12:15:00,310.28,310.75,310.27,310.73,26791.0,294.5173,294.9634,294.5078,294.9444,26791.0
2022-09-15 12:20:00,310.71,310.76,310.37,310.5,8708.0,294.9254,294.9729,294.6027,294.7261,8708.0
2022-09-15 12:25:00,310.44,310.53,310.26,310.36,8918.0,294.6691,294.7546,294.4983,294.5932,8918.0
2022-09-15 12:30:00,310.32,310.88,310.32,310.86,12356.0,294.5552,295.0868,294.5552,295.0678,12356.0
2022-09-15 12:35:00,310.88,311.12,310.82,311.04,14790.0,295.0868,295.3146,295.0298,295.2387,14790.0
2022-09-15 12:40:00,311.01,311.36,311.01,311.15,16354.0,295.2102,295.5424,295.2102,295.3431,16354.0
2022-09-15 12:45:00,311.16,311.16,310.95,311.1,7354.0,295.3526,295.3526,295.1532,295.2956,7354.0
2022-09-15 12:50:00,311.07,311.25,311.07,311.13,4487.0,295.2671,295.438,295.2671,295.3241,4487.0
2022-09-15 12:55:00,311.02,311.4,310.97,311.4,5800.0,295.2197,295.5804,295.1722,295.5804,5800.0
2022-09-15 13:00:00,311.41,312.77,311.41,312.47,52323.0,295.5899,296.8808,295.5899,296.596,52323.0
2022-09-15 13:05:00,312.47,312.8,312.45,312.64,18282.0,296.596,296.9092,296.577,296.7574,18282.0
2022-09-15 13:10:00,312.65,312.69,312.48,312.61,16584.0,296.7669,296.8048,296.6055,296.7289,16584.0
2022-09-15 13:15:00,312.75,313.15,312.64,313.05,17985.0,296.8618,297.2415,296.7574,297.1465,17985.0
2022-09-15 13:20:00,312.93,313.24,312.85,313.21,28973.0,297.0326,297.3269,296.9567,297.2984,28973.0
2022-09-15 13:25:00,313.09,313.47,313.06,313.13,14534.0,297.1845,297.5452,297.156,297.2225,14534.0
2022-09-15 13:30:00,313.1,313.18,312.89,312.98,19335.0,297.194,297.2699,296.9947,297.0801,19335.0
2022-09-15 13:35:00,313.0,313.02,312.55,312.82,20316.0,297.0991,297.1181,296.6719,296.9282,20316.0
2022-09-15 13:40:00,312.75,312.92,312.61,312.7,11761.0,296.8618,297.0231,296.7289,296.8143,11761.0
2022-09-15 13:45:00,312.67,312.76,312.34,312.54,28925.0,296.7858,296.8713,296.4726,296.6624,28925.0
2022-09-15 13:50:00,312.37,312.5,312.22,312.44,25316.0,296.5011,296.6245,296.3587,296.5675,25316.0
2022-09-15 13:55:00,312.4,312.57,312.37,312.45,20723.0,296.5296,296.6909,296.5011,296.577,20723.0
2022-09-15 14:00:00,312.47,312.47,311.61,311.62,34707.0,296.596,296.596,295.7797,295.7892,34707.0
2022-09-15 14:05:00,311.63,311.81,311.3,311.55,78729.0,295.7987,295.9695,295.4854,295.7227,78729.0
2022-09-15 14:10:00,311.45,311.94,311.39,311.77,9901.0,295.6278,296.0929,295.5709,295.9316,9901.0
2022-09-15 14:15:00,311.75,312.1,311.61,311.91,17460.0,295.9126,296.2448,295.7797,296.0645,17460.0
2022-09-15 14:20:00,311.92,311.93,311.69,311.69,4277.0,296.0739,296.0834,295.8556,295.8556,4277.0
2022-09-15 14:25:00,311.87,312.16,311.79,312.16,5350.0,296.0265,296.3018,295.9505,296.3018,5350.0
2022-09-15 14:30:00,312.14,312.43,311.89,311.94,8604.0,296.2828,296.558,296.0455,296.0929,8604.0
2022-09-15 14:35:00,311.89,312.19,311.77,312.03,11825.0,296.0455,296.3302,295.9316,296.1784,11825.0
2022-09-15 14:40:00,312.06,312.06,311.58,311.78,15103.0,296.2068,296.2068,295.7512,295.9411,15103.0
2022-09-15 14:45:00,311.68,311.72,311.02,311.02,18344.0,295.8461,295.8841,295.2197,295.2197,18344.0
2022-09-15 14:50:00,311.01,311.34,310.85,311.3,39962.0,295.2102,295.5234,295.0583,295.4854,39962.0
2022-09-15 14:55:00,311.23,311.23,310.96,311.0,7011.0,295.419,295.419,295.1627,295.2007,7011.0
2022-09-15 15:00:00,311.09,311.15,310.72,310.87,28467.0,295.2861,295.3431,294.9349,295.0773,28467.0
2022-09-15 15:05:00,310.97,310.98,310.63,310.63,10683.0,295.1722,295.1817,294.8495,294.8495,10683.0
2022-09-15 15:10:00,310.67,310.67,310.05,310.19,36262.0,294.8874,294.8874,294.2989,294.4318,36262.0
2022-09-15 15:15:00,310.16,310.29,309.85,309.88,33009.0,294.4034,294.5268,294.1091,294.1376,33009.0
2022-09-15 15:20:00,309.92,310.21,309.78,310.21,23177.0,294.1755,294.4508,294.0427,294.4508,23177.0
2022-09-15 15:25:00,310.27,310.27,309.54,309.74,25519.0,294.5078,294.5078,293.8149,294.0047,25519.0
2022-09-15 15:30:00,309.67,309.96,309.54,309.69,17391.0,293.9382,294.2135,293.8149,293.9572,17391.0
2022-09-15 15:35:00,309.67,309.91,309.59,309.9,20598.0,293.9382,294.1661,293.8623,294.1566,20598.0
2022-09-15 15:40:00,309.87,310.24,309.62,310.08,53738.0,294.1281,294.4793,293.8908,294.3274,53738.0
2022-09-15 15:45:00,310.04,310.54,309.92,310.22,40142.0,294.2895,294.7641,294.1755,294.4603,40142.0
2022-09-15 15:50:00,310.2,310.92,309.85,310.37,105837.0,294.4413,295.1247,294.1091,294.6027,105837.0
2022-09-15 15:55:00,310.47,310.81,310.28,310.37,149419.0,294.6976,295.0203,294.5173,294.6027,149419.0
2022-09-16 09:30:00,305.96,306.4,305.48,305.64,225421.0,291.1927,291.6115,290.7359,290.8882,225421.0
2022-09-16 09:35:00,305.49,306.6,305.38,306.53,54323.0,290.7454,291.8018,290.6407,291.7352,54323.0
2022-09-16 09:40:00,306.52,306.55,305.81,306.01,61555.0,291.7257,291.7542,291.0499,291.2403,61555.0
2022-09-16 09:45:00,305.99,306.55,305.96,306.27,66697.0,291.2213,291.7542,291.1927,291.4877,66697.0
2022-09-16 09:50:00,306.34,306.62,305.86,306.05,40914.0,291.5544,291.8209,291.0975,291.2784,40914.0
2022-09-16 09:55:00,306.02,306.16,305.35,305.76,104131.0,291.2498,291.3831,290.6121,291.0024,104131.0
2022-09-16 10:00:00,305.87,306.33,305.8,305.99,47822.0,291.1071,291.5448,291.0404,291.2213,47822.0
2022-09-16 10:05:00,305.99,307.08,305.93,306.4,44860.0,291.2213,292.2586,291.1642,291.6115,44860.0
2022-09-16 10:10:00,306.48,307.69,306.45,307.41,66226.0,291.6876,292.8392,291.6591,292.5727,66226.0
2022-09-16 10:15:00,307.4,307.59,306.9,307.02,21342.0,292.5632,292.744,292.0873,292.2015,21342.0
2022-09-16 10:20:00,307.02,307.4,306.71,307.25,15141.0,292.2015,292.5632,291.9065,292.4204,15141.0
2022-09-16 10:25:00,307.27,307.54,307.03,307.09,44108.0,292.4395,292.6964,292.2111,292.2682,44108.0
2022-09-16 10:30:00,307.13,307.61,307.13,307.52,38313.0,292.3062,292.7631,292.3062,292.6774,38313.0
2022-09-16 10:35:00,307.52,307.96,307.39,307.5,61892.0,292.6774,293.0962,292.5537,292.6584,61892.0
2022-09-16 10:40:00,307.52,307.79,307.16,307.16,23432.0,292.6774,292.9344,292.3348,292.3348,23432.0
2022-09-16 10:45:00,307.18,307.32,306.67,306.67,35339.0,292.3538,292.4871,291.8684,291.8684,35339.0
2022-09-16 10:50:00,306.71,307.32,306.65,307.01,86320.0,291.9065,292.4871,291.8494,292.192,86320.0
2022-09-16 10:55:00,306.99,307.03,306.26,306.33,64632.0,292.173,292.2111,291.4782,291.5448,64632.0
2022-09-16 11:00:00,306.35,306.71,306.25,306.47,8945.0,291.5639,291.9065,291.4687,291.6781,8945.0
2022-09-16 11:05:00,306.42,306.95,306.41,306.63,34359.0,291.6305,292.1349,291.621,291.8304,34359.0
2022-09-16 11:10:00,306.64,306.64,306.28,306.47,30923.0,291.8399,291.8399,291.4973,291.6781,30923.0
2022-09-16 11:15:00,306.44,307.05,306.28,306.96,29835.0,291.6495,292.2301,291.4973,292.1444,29835.0
2022-09-16 11:20:00,306.83,306.83,306.32,306.48,10399.0,292.0207,292.0207,291.5353,291.6876,10399.0
2022-09-16 11:25:00,306.45,306.59,306.15,306.22,19108.0,291.6591,291.7923,291.3735,291.4402,19108.0
2022-09-16 11:30:00,306.24,306.51,306.13,306.46,35550.0,291.4592,291.7162,291.3545,291.6686,35550.0
2022-09-16 11:35:00,306.57,306.6,305.79,305.93,20079.0,291.7733,291.8018,291.0309,291.1642,20079.0
2022-09-16 11:40:00,305.95,306.3,305.94,306.27,15789.0,291.1832,291.5163,291.1737,291.4877,15789.0
2022-09-16 11:45:00,306.23,306.3,306.07,306.23,30385.0,291.4497,291.5163,291.2974,291.4497,30385.0
2022-09-16 11:50:00,306.19,306.61,306.08,306.56,13148.0,291.4116,291.8113,291.3069,291.7637,13148.0
2022-09-16 11:55:00,306.62,306.89,306.49,306.83,13381.0,291.8209,292.0778,291.6971,292.0207,13381.0
2022-09-16 12:00:00,306.9,306.9,306.46,306.6,14503.0,292.0873,292.0873,291.6686,291.8018,14503.0
2022-09-16 12:05:00,306.63,306.81,306.21,306.21,16194.0,291.8304,292.0017,291.4306,291.4306,16194.0
2022-09-16 12:10:00,306.23,306.36,305.98,306.05,8963.0,291.4497,291.5734,291.2117,291.2784,8963.0
2022-09-16 12:15:00,306.06,306.14,305.64,305.82,17319.0,291.2879,291.364,290.8882,291.0595,17319.0
2022-09-16 12:20:00,305.76,305.79,305.45,305.59,15143.0,291.0024,291.0309,290.7073,290.8406,15143.0
2022-09-16 12:25:00,305.56,305.74,305.4,305.61,13589.0,290.812,290.9833,290.6597,290.8596,13589.0
2022-09-16 12:30:00,305.55,305.79,305.49,305.71,16518.0,290.8025,291.0309,290.7454,290.9548,16518.0
2022-09-16 12:35:00,305.67,305.85,305.51,305.62,20341.0,290.9167,291.088,290.7644,290.8691,20341.0
2022-09-16 12:40:00,305.68,306.1,305.65,306.08,31489.0,290.9262,291.3259,290.8977,291.3069,31489.0
2022-09-16 12:45:00,306.04,306.25,305.87,306.25,9248.0,291.2688,291.4687,291.1071,291.4687,9248.0
2022-09-16 12:50:00,306.23,306.43,306.13,306.19,15254.0,291.4497,291.64,291.3545,291.4116,15254.0
2022-09-16 12:55:00,306.2,306.49,306.1,306.43,8840.0,291.4211,291.6971,291.3259,291.64,8840.0
2022-09-16 13:00:00,306.48,306.51,306.07,306.13,13309.0,291.6876,291.7162,291.2974,291.3545,13309.0
2022-09-16 13:05:00,306.18,306.18,305.8,306.04,10246.0,291.4021,291.4021,291.0404,291.2688,10246.0
2022-09-16 13:10:00,306.02,306.2,305.87,305.92,9532.0,291.2498,291.4211,291.1071,291.1546,9532.0
2022-09-16 13:15:00,305.88,306.09,305.8,305.95,8270.0,291.1166,291.3164,291.0404,291.1832,8270.0
2022-09-16 13:20:00,305.91,306.06,305.79,305.98,21006.0,291.1451,291.2879,291.0309,291.2117,21006.0
2022-09-16 13:25:00,306.01,306.02,305.79,305.97,52980.0,291.2403,291.2498,291.0309,291.2022,52980.0
2022-09-16 13:30:00,305.94,306.56,305.92,306.04,58422.0,291.1737,291.7637,291.1546,291.2688,58422.0
2022-09-16 13:35:00,306.05,306.73,306.05,306.53,34112.0,291.2784,291.9255,291.2784,291.7352,34112.0
2022-09-16 13:40:00,306.56,306.56,306.33,306.43,24640.0,291.7637,291.7637,291.5448,291.64,24640.0
2022-09-16 13:45:00,306.36,306.39,305.93,305.98,17097.0,291.5734,291.602,291.1642,291.2117,17097.0
2022-09-16 13:50:00,306.0,306.0,305.77,305.86,32282.0,291.2308,291.2308,291.0119,291.0975,32282.0
2022-09-16 13:55:00,305.8,306.09,305.7,306.01,12204.0,291.0404,291.3164,290.9453,291.2403,12204.0
2022-09-16 14:00:00,305.99,306.3,305.93,306.22,18664.0,291.2213,291.5163,291.1642,291.4402,18664.0
2022-09-16 14:05:00,306.28,306.38,306.07,306.19,6361.0,291.4973,291.5924,291.2974,291.4116,6361.0
2022-09-16 14:10:00,306.28,306.33,306.04,306.2,4421.0,291.4973,291.5448,291.2688,291.4211,4421.0
2022-09-16 14:15:00,306.22,306.52,306.07,306.09,16935.0,291.4402,291.7257,291.2974,291.3164,16935.0
2022-09-16 14:20:00,306.17,306.41,306.14,306.38,7187.0,291.3926,291.621,291.364,291.5924,7187.0
2022-09-16 14:25:00,306.4,307.44,306.4,307.24,50449.0,291.6115,292.6013,291.6115,292.4109,50449.0
2022-09-16 14:30:00,307.2,307.23,306.81,307.23,20607.0,292.3729,292.4014,292.0017,292.4014,20607.0
2022-09-16 14:35:00,307.27,307.37,306.83,306.99,24685.0,292.4395,292.5347,292.0207,292.173,24685.0
2022-09-16 14:40:00,307.0,307.17,306.74,307.01,21816.0,292.1825,292.3443,291.9351,292.192,21816.0
2022-09-16 14:45:00,307.0,307.71,307.0,307.61,27258.0,292.1825,292.8582,292.1825,292.7631,27258.0
2022-09-16 14:50:00,307.49,307.78,307.32,307.75,35612.0,292.6489,292.9249,292.4871,292.8963,35612.0
2022-09-16 14:55:00,307.76,307.76,307.39,307.5,30447.0,292.9058,292.9058,292.5537,292.6584,30447.0
2022-09-16 15:00:00,307.49,308.01,307.49,307.95,26812.0,292.6489,293.1438,292.6489,293.0867,26812.0
2022-09-16 15:05:00,307.97,308.38,307.96,308.09,51328.0,293.1057,293.4959,293.0962,293.2199,51328.0
2022-09-16 15:10:00,308.09,308.09,307.43,307.54,31477.0,293.2199,293.2199,292.5918,292.6964,31477.0
2022-09-16 15:15:00,307.49,307.78,307.26,307.44,18441.0,292.6489,292.9249,292.43,292.6013,18441.0
2022-09-16 15:20:00,307.54,308.2,307.54,307.82,39683.0,292.6964,293.3246,292.6964,292.9629,39683.0
2022-09-16 15:25:00,307.71,307.95,307.29,307.53,13844.0,292.8582,293.0867,292.4585,292.6869,13844.0
2022-09-16 15:30:00,307.53,307.82,306.96,307.46,30409.0,292.6869,292.9629,292.1444,292.6203,30409.0
2022-09-16 15:35:00,307.44,308.16,307.32,308.16,48895.0,292.6013,293.2865,292.4871,293.2865,48895.0
2022-09-16 15:40:00,308.17,308.47,308.07,308.37,30084.0,293.296,293.5816,293.2009,293.4864,30084.0
2022-09-16 15:45:00,308.37,308.37,307.71,308.25,34642.0,293.4864,293.4864,292.8582,293.3722,34642.0
2022-09-16 15:50:00,308.2,308.58,308.09,308.3,68327.0,293.3246,293.6863,293.2199,293.4198,68327.0
2022-09-16 15:55:00,308.17,308.47,307.91,308.01,162311.0,293.296,293.5816,293.0486,293.1438,162311.0
2022-09-19 09:30:00,305.36,306.36,305.29,306.02,127310.0,290.6217,291.5734,290.555,291.2498,127310.0
2022-09-19 09:35:00,306.12,306.37,305.93,306.35,25001.0,291.345,291.5829,291.1642,291.5639,25001.0
2022-09-19 09:40:00,306.35,307.07,306.35,306.87,53011.0,291.5639,292.2491,291.5639,292.0588,53011.0
2022-09-19 09:45:00,306.87,307.18,306.83,307.11,22881.0,292.0588,292.3538,292.0207,292.2872,22881.0
2022-09-19 09:50:00,307.17,307.72,307.12,307.42,27155.0,292.3443,292.8678,292.2967,292.5822,27155.0
2022-09-19 09:55:00,307.38,307.57,307.23,307.42,34715.0,292.5442,292.725,292.4014,292.5822,34715.0
2022-09-19 10:00:00,307.42,307.42,306.94,307.02,21484.0,292.5822,292.5822,292.1254,292.2015,21484.0
2022-09-19 10:05:00,307.07,307.66,307.07,307.54,16248.0,292.2491,292.8107,292.2491,292.6964,16248.0
2022-09-19 10:10:00,307.49,308.5,307.49,308.25,17896.0,292.6489,293.6101,292.6489,293.3722,17896.0
2022-09-19 10:15:00,308.01,308.28,307.78,307.84,13440.0,293.1438,293.4007,292.9249,292.982,13440.0
2022-09-19 10:20:00,307.83,308.08,307.55,308.03,17106.0,292.9725,293.2104,292.706,293.1628,17106.0
2022-09-19 10:25:00,308.12,308.51,308.12,308.39,19628.0,293.2485,293.6196,293.2485,293.5054,19628.0
2022-09-19 10:30:00,308.37,308.64,308.18,308.45,26918.0,293.4864,293.7434,293.3056,293.5625,26918.0
2022-09-19 10:35:00,308.59,309.03,308.58,308.96,16680.0,293.6958,294.1145,293.6863,294.0479,16680.0
2022-09-19 10:40:00,308.99,309.43,308.98,309.22,20950.0,294.0765,294.4952,294.0669,294.2954,20950.0
2022-09-19 10:45:00,309.23,309.4,309.02,309.11,8425.0,294.3049,294.4667,294.105,294.1907,8425.0
2022-09-19 10:50:00,308.96,308.98,308.63,308.72,13916.0,294.0479,294.0669,293.7338,293.8195,13916.0
2022-09-19 10:55:00,308.61,308.82,308.55,308.69,9365.0,293.7148,293.9147,293.6577,293.7909,9365.0
2022-09-19 11:00:00,308.78,309.33,308.65,308.91,84565.0,293.8766,294.4001,293.7529,294.0003,84565.0
2022-09-19 11:05:00,308.89,309.07,308.73,308.78,12669.0,293.9813,294.1526,293.829,293.8766,12669.0
2022-09-19 11:10:00,308.81,309.0,308.57,308.6,16379.0,293.9052,294.086,293.6767,293.7053,16379.0
2022-09-19 11:15:00,308.64,309.13,308.53,308.71,10748.0,293.7434,294.2097,293.6387,293.81,10748.0
2022-09-19 11:20:00,308.67,308.67,308.24,308.31,25944.0,293.7719,293.7719,293.3627,293.4293,25944.0
2022-09-19 11:25:00,308.32,308.43,307.9,307.97,20226.0,293.4388,293.5435,293.0391,293.1057,20226.0
2022-09-19 11:30:00,307.87,307.94,307.5,307.72,15427.0,293.0105,293.0771,292.6584,292.8678,15427.0
2022-09-19 11:35:00,307.67,307.68,307.21,307.36,20041.0,292.8202,292.8297,292.3824,292.5251,20041.0
2022-09-19 11:40:00,307.3,307.6,307.3,307.47,81028.0,292.468,292.7536,292.468,292.6298,81028.0
2022-09-19 11:45:00,307.48,307.8,307.48,307.71,14445.0,292.6393,292.9439,292.6393,292.8582,14445.0
2022-09-19 11:50:00,307.65,307.89,307.6,307.74,11233.0,292.8011,293.0296,292.7536,292.8868,11233.0
2022-09-19 11:55:00,307.77,307.81,307.35,307.53,14508.0,292.9153,292.9534,292.5156,292.6869,14508.0
2022-09-19 12:00:00,307.44,307.77,307.42,307.42,12733.0,292.6013,292.9153,292.5822,292.5822,12733.0
2022-09-19 12:05:00,307.53,307.72,306.98,307.61,23552.0,292.6869,292.8678,292.1635,292.7631,23552.0
2022-09-19 12:10:00,307.59,307.8,307.55,307.56,11248.0,292.744,292.9439,292.706,292.7155,11248.0
2022-09-19 12:15:00,307.49,307.89,307.42,307.73,13924.0,292.6489,293.0296,292.5822,292.8773,13924.0
2022-09-19 12:20:00,307.64,307.71,307.49,307.7,10451.0,292.7916,292.8582,292.6489,292.8487,10451.0
2022-09-19 12:25:00,307.56,307.56,306.92,307.34,45688.0,292.7155,292.7155,292.1064,292.5061,45688.0
2022-09-19 12:30:00,307.34,307.76,307.34,307.76,29129.0,292.5061,292.9058,292.5061,292.9058,29129.0
2022-09-19 12:35:00,307.77,308.31,307.77,308.1,26391.0,292.9153,293.4293,292.9153,293.2294,26391.0
2022-09-19 12:40:00,308.03,308.17,307.84,308.17,14327.0,293.1628,293.296,292.982,293.296,14327.0
2022-09-19 12:45:00,308.2,308.21,308.0,308.0,9124.0,293.3246,293.3341,293.1342,293.1342,9124.0
2022-09-19 12:50:00,308.05,308.46,308.05,308.44,18426.0,293.1818,293.572,293.1818,293.553,18426.0
2022-09-19 12:55:00,308.5,308.65,308.36,308.54,12803.0,293.6101,293.7529,293.4769,293.6482,12803.0
2022-09-19 13:00:00,308.58,308.6,308.41,308.57,6090.0,293.6863,293.7053,293.5245,293.6767,6090.0
2022-09-19 13:05:00,308.28,308.48,308.28,308.46,2037.0,293.4007,293.5911,293.4007,293.572,2037.0
2022-09-19 13:10:00,308.48,308.48,307.99,308.12,4200.0,293.5911,293.5911,293.1247,293.2485,4200.0
2022-09-19 13:15:00,308.02,308.05,307.86,307.92,3957.0,293.1533,293.1818,293.001,293.0581,3957.0
2022-09-19 13:20:00,308.04,308.23,307.93,308.23,6137.0,293.1723,293.3531,293.0676,293.3531,6137.0
2022-09-19 13:25:00,308.3,308.45,308.3,308.45,3473.0,293.4198,293.5625,293.4198,293.5625,3473.0
2022-09-19 13:30:00,308.35,308.35,307.88,307.88,6497.0,293.4674,293.4674,293.02,293.02,6497.0
2022-09-19 13:35:00,307.87,308.02,307.69,307.9,7238.0,293.0105,293.1533,292.8392,293.0391,7238.0
2022-09-19 13:40:00,307.9,308.1,307.85,307.96,5665.0,293.0391,293.2294,292.9915,293.0962,5665.0
2022-09-19 13:45:00,308.07,308.27,308.04,308.04,3940.0,293.2009,293.3912,293.1723,293.1723,3940.0
2022-09-19 13:50:00,307.99,308.09,307.8,307.89,5400.0,293.1247,293.2199,292.9439,293.0296,5400.0
2022-09-19 13:55:00,307.95,308.04,307.8,307.89,6835.0,293.0867,293.1723,292.9439,293.0296,6835.0
2022-09-19 14:00:00,307.94,307.98,307.67,307.7,9227.0,293.0771,293.1152,292.8202,292.8487,9227.0
2022-09-19 14:05:00,307.76,307.95,307.55,307.91,7401.0,292.9058,293.0867,292.706,293.0486,7401.0
2022-09-19 14:10:00,307.84,307.85,307.61,307.61,4592.0,292.982,292.9915,292.7631,292.7631,4592.0
2022-09-19 14:15:00,307.67,307.98,307.61,307.73,6764.0,292.8202,293.1152,292.7631,292.8773,6764.0
2022-09-19 14:20:00,307.73,307.8,307.26,307.37,4430.0,292.8773,292.9439,292.43,292.5347,4430.0
2022-09-19 14:25:00,307.33,307.66,307.33,307.64,5641.0,292.4966,292.8107,292.4966,292.7916,5641.0
2022-09-19 14:30:00,307.63,307.91,307.63,307.84,7653.0,292.7821,293.0486,292.7821,292.982,7653.0
2022-09-19 14:35:00,307.74,308.1,307.68,308.05,22019.0,292.8868,293.2294,292.8297,293.1818,22019.0
2022-09-19 14:40:00,307.93,307.99,307.75,307.75,7078.0,293.0676,293.1247,292.8963,292.8963,7078.0
2022-09-19 14:45:00,307.68,307.72,307.52,307.58,3717.0,292.8297,292.8678,292.6774,292.7345,3717.0
2022-09-19 14:50:00,307.62,307.97,307.61,307.88,12275.0,292.7726,293.1057,292.7631,293.02,12275.0
2022-09-19 14:55:00,307.93,308.12,307.92,308.09,15088.0,293.0676,293.2485,293.0581,293.2199,15088.0
2022-09-19 15:00:00,308.16,309.02,308.16,308.95,54973.0,293.2865,294.105,293.2865,294.0384,54973.0
2022-09-19 15:05:00,308.94,309.07,308.86,308.96,24721.0,294.0289,294.1526,293.9527,294.0479,24721.0
2022-09-19 15:10:00,308.97,309.74,308.87,309.45,135663.0,294.0574,294.7903,293.9623,294.5143,135663.0
2022-09-19 15:15:00,309.52,309.58,309.26,309.33,23389.0,294.5809,294.638,294.3334,294.4001,23389.0
2022-09-19 15:20:00,309.36,309.58,309.2,309.57,14950.0,294.4286,294.638,294.2763,294.6285,14950.0
2022-09-19 15:25:00,309.59,310.0,309.57,309.7,24321.0,294.6475,295.0377,294.6285,294.7522,24321.0
2022-09-19 15:30:00,309.85,310.03,309.76,309.82,30136.0,294.895,295.0663,294.8093,294.8664,30136.0
2022-09-19 15:35:00,309.8,310.09,309.75,309.93,30445.0,294.8474,295.1234,294.7998,294.9711,30445.0
2022-09-19 15:40:00,309.96,310.13,309.94,310.02,23207.0,294.9996,295.1614,294.9806,295.0567,23207.0
2022-09-19 15:45:00,310.0,310.16,309.72,309.85,16323.0,295.0377,295.19,294.7712,294.895,16323.0
2022-09-19 15:50:00,309.87,309.99,309.46,309.98,34120.0,294.914,295.0282,294.5238,295.0187,34120.0
2022-09-19 15:55:00,309.99,310.19,309.77,310.15,111654.0,295.0282,295.2185,294.8188,295.1805,111654.0
2022-09-20 09:30:00,307.64,307.77,307.15,307.48,146335.0,292.7916,292.9153,292.3253,292.6393,146335.0
2022-09-20 09:35:00,307.37,307.5,306.82,306.86,41163.0,292.5347,292.6584,292.0112,292.0493,41163.0
2022-09-20 09:40:00,306.89,306.89,306.36,306.56,40292.0,292.0778,292.0778,291.5734,291.7637,40292.0
2022-09-20 09:45:00,306.58,306.97,306.48,306.57,24152.0,291.7828,292.154,291.6876,291.7733,24152.0
2022-09-20 09:50:00,306.5,306.52,306.08,306.3,40540.0,291.7066,291.7257,291.3069,291.5163,40540.0
2022-09-20 09:55:00,306.3,306.6,306.3,306.4,22235.0,291.5163,291.8018,291.5163,291.6115,22235.0
2022-09-20 10:00:00,306.34,306.6,306.02,306.3,40985.0,291.5544,291.8018,291.2498,291.5163,40985.0
2022-09-20 10:05:00,306.22,306.62,306.19,306.56,18742.0,291.4402,291.8209,291.4116,291.7637,18742.0
2022-09-20 10:10:00,306.68,306.72,305.92,306.27,35271.0,291.878,291.916,291.1546,291.4877,35271.0
2022-09-20 10:15:00,306.26,306.36,305.94,306.13,27856.0,291.4782,291.5734,291.1737,291.3545,27856.0
2022-09-20 10:20:00,306.1,306.53,306.1,306.12,25286.0,291.3259,291.7352,291.3259,291.345,25286.0
2022-09-20 10:25:00,306.1,306.55,306.02,306.39,22784.0,291.3259,291.7542,291.2498,291.602,22784.0
2022-09-20 10:30:00,306.26,306.3,305.98,306.04,13075.0,291.4782,291.5163,291.2117,291.2688,13075.0
2022-09-20 10:35:00,306.05,306.13,305.51,305.88,59439.0,291.2784,291.3545,290.7644,291.1166,59439.0
2022-09-20 10:40:00,305.93,306.49,305.93,306.21,31487.0,291.1642,291.6971,291.1642,291.4306,31487.0
2022-09-20 10:45:00,306.17,306.47,306.04,306.41,33252.0,291.3926,291.6781,291.2688,291.621,33252.0
2022-09-20 10:50:00,306.41,306.81,306.4,306.75,10647.0,291.621,292.0017,291.6115,291.9446,10647.0
2022-09-20 10:55:00,306.67,306.85,306.63,306.82,6706.0,291.8684,292.0398,291.8304,292.0112,6706.0
2022-09-20 11:00:00,306.81,306.99,306.46,306.62,13561.0,292.0017,292.173,291.6686,291.8209,13561.0
2022-09-20 11:05:00,306.71,307.26,306.6,307.17,11241.0,291.9065,292.43,291.8018,292.3443,11241.0
2022-09-20 11:10:00,307.17,307.26,307.02,307.06,8490.0,292.3443,292.43,292.2015,292.2396,8490.0
2022-09-20 11:15:00,307.07,307.14,306.69,306.9,9471.0,292.2491,292.3158,291.8875,292.0873,9471.0
2022-09-20 11:20:00,306.76,306.88,306.65,306.67,9800.0,291.9541,292.0683,291.8494,291.8684,9800.0
2022-09-20 11:25:00,306.66,307.0,306.66,306.87,5378.0,291.8589,292.1825,291.8589,292.0588,5378.0
2022-09-20 11:30:00,306.83,306.99,306.58,306.77,13748.0,292.0207,292.173,291.7828,291.9636,13748.0
2022-09-20 11:35:00,306.81,306.92,306.62,306.71,10791.0,292.0017,292.1064,291.8209,291.9065,10791.0
2022-09-20 11:40:00,306.72,306.92,306.63,306.91,11875.0,291.916,292.1064,291.8304,292.0969,11875.0
2022-09-20 11:45:00,306.92,307.14,306.89,307.09,29360.0,292.1064,292.3158,292.0778,292.2682,29360.0
2022-09-20 11:50:00,307.03,307.59,306.94,307.5,20766.0,292.2111,292.744,292.1254,292.6584,20766.0
2022-09-20 11:55:00,307.51,307.79,307.51,307.63,10644.0,292.6679,292.9344,292.6679,292.7821,10644.0
2022-09-20 12:00:00,307.66,307.89,307.58,307.86,17433.0,292.8107,293.0296,292.7345,293.001,17433.0
2022-09-20 12:05:00,307.98,307.99,307.71,307.77,13944.0,293.1152,293.1247,292.8582,292.9153,13944.0
2022-09-20 12:10:00,307.78,307.98,307.69,307.88,8288.0,292.9249,293.1152,292.8392,293.02,8288.0
2022-09-20 12:15:00,307.86,307.91,307.58,307.65,9198.0,293.001,293.0486,292.7345,292.8011,9198.0
2022-09-20 12:20:00,307.72,307.74,307.5,307.5,4166.0,292.8678,292.8868,292.6584,292.6584,4166.0
2022-09-20 12:25:00,307.55,307.55,307.03,307.03,6143.0,292.706,292.706,292.2111,292.2111,6143.0
2022-09-20 12:30:00,307.06,307.06,306.54,306.68,18059.0,292.2396,292.2396,291.7447,291.878,18059.0
2022-09-20 12:35:00,306.69,306.8,306.52,306.63,24525.0,291.8875,291.9922,291.7257,291.8304,24525.0
2022-09-20 12:40:00,306.67,306.67,306.51,306.57,8512.0,291.8684,291.8684,291.7162,291.7733,8512.0
2022-09-20 12:45:00,306.56,306.66,306.42,306.56,6407.0,291.7637,291.8589,291.6305,291.7637,6407.0
2022-09-20 12:50:00,306.56,306.76,306.48,306.73,11060.0,291.7637,291.9541,291.6876,291.9255,11060.0
2022-09-20 12:55:00,306.74,306.81,306.6,306.71,9257.0,291.9351,292.0017,291.8018,291.9065,9257.0
2022-09-20 13:00:00,306.63,306.76,306.42,306.42,6520.0,291.8304,291.9541,291.6305,291.6305,6520.0
2022-09-20 13:05:00,306.4,306.41,306.1,306.3,22541.0,291.6115,291.621,291.3259,291.5163,22541.0
2022-09-20 13:10:00,306.2,306.2,306.04,306.13,6545.0,291.4211,291.4211,291.2688,291.3545,6545.0
2022-09-20 13:15:00,306.04,306.06,305.84,305.94,22652.0,291.2688,291.2879,291.0785,291.1737,22652.0
2022-09-20 13:20:00,305.98,306.2,305.83,306.15,24753.0,291.2117,291.4211,291.069,291.3735,24753.0
2022-09-20 13:25:00,306.13,306.15,305.57,305.6,23833.0,291.3545,291.3735,290.8215,290.8501,23833.0
2022-09-20 13:30:00,305.51,305.52,305.2,305.21,22837.0,290.7644,290.7739,290.4694,290.4789,22837.0
2022-09-20 13:35:00,305.19,305.39,305.19,305.32,30950.0,290.4599,290.6502,290.4599,290.5836,30950.0
2022-09-20 13:40:00,305.33,305.58,305.25,305.55,19516.0,290.5931,290.831,290.517,290.8025,19516.0
2022-09-20 13:45:00,305.44,305.5,305.05,305.05,14312.0,290.6978,290.7549,290.3266,290.3266,14312.0
2022-09-20 13:50:00,305.05,305.13,304.71,304.91,39197.0,290.3266,290.4028,290.003,290.1934,39197.0
2022-09-20 13:55:00,304.88,304.91,304.58,304.72,32819.0,290.1648,290.1934,289.8793,290.0126,32819.0
2022-09-20 14:00:00,304.75,305.12,304.75,305.0,53826.0,290.0411,290.3932,290.0411,290.279,53826.0
2022-09-20 14:05:00,305.0,305.22,304.94,305.17,27712.0,290.279,290.4884,290.2219,290.4408,27712.0
2022-09-20 14:10:00,305.11,305.14,304.89,305.11,13850.0,290.3837,290.4123,290.1744,290.3837,13850.0
2022-09-20 14:15:00,305.1,305.39,304.88,305.36,9126.0,290.3742,290.6502,290.1648,290.6217,9126.0
2022-09-20 14:20:00,305.3,305.76,305.26,305.69,49704.0,290.5646,291.0024,290.5265,290.9357,49704.0
2022-09-20 14:25:00,305.55,305.7,305.41,305.68,12502.0,290.8025,290.9453,290.6693,290.9262,12502.0
2022-09-20 14:30:00,305.43,305.5,305.04,305.09,9615.0,290.6883,290.7549,290.3171,290.3647,9615.0
2022-09-20 14:35:00,305.06,305.14,304.95,305.11,9191.0,290.3361,290.4123,290.2315,290.3837,9191.0
2022-09-20 14:40:00,305.08,305.14,304.68,305.09,23548.0,290.3552,290.4123,289.9745,290.3647,23548.0
2022-09-20 14:45:00,305.13,306.27,305.05,306.01,68132.0,290.4028,291.4877,290.3266,291.2403,68132.0
2022-09-20 14:50:00,305.92,306.04,305.62,305.66,16258.0,291.1546,291.2688,290.8691,290.9072,16258.0
2022-09-20 14:55:00,305.74,306.2,305.71,305.95,15748.0,290.9833,291.4211,290.9548,291.1832,15748.0
2022-09-20 15:00:00,305.91,306.41,305.91,305.98,18364.0,291.1451,291.621,291.1451,291.2117,18364.0
2022-09-20 15:05:00,306.01,306.05,305.67,305.78,24891.0,291.2403,291.2784,290.9167,291.0214,24891.0
2022-09-20 15:10:00,305.8,306.18,305.72,306.16,19663.0,291.0404,291.4021,290.9643,291.3831,19663.0
2022-09-20 15:15:00,306.18,306.4,306.1,306.39,11376.0,291.4021,291.6115,291.3259,291.602,11376.0
2022-09-20 15:20:00,306.42,306.84,306.36,306.77,24278.0,291.6305,292.0302,291.5734,291.9636,24278.0
2022-09-20 15:25:00,306.74,307.02,306.69,306.82,19622.0,291.9351,292.2015,291.8875,292.0112,19622.0
2022-09-20 15:30:00,306.81,307.09,306.32,307.07,55922.0,292.0017,292.2682,291.5353,292.2491,55922.0
2022-09-20 15:35:00,307.07,307.79,307.0,307.64,51613.0,292.2491,292.9344,292.1825,292.7916,51613.0
2022-09-20 15:40:00,307.63,307.75,307.32,307.72,42215.0,292.7821,292.8963,292.4871,292.8678,42215.0
2022-09-20 15:45:00,307.72,307.92,307.44,307.51,42058.0,292.8678,293.0581,292.6013,292.6679,42058.0
2022-09-20 15:50:00,307.5,307.7,306.97,307.42,69577.0,292.6584,292.8487,292.154,292.5822,69577.0
2022-09-20 15:55:00,307.33,307.34,306.74,307.04,170488.0,292.4966,292.5061,291.9351,292.2206,170488.0
2022-09-21 09:30:00,308.52,308.86,307.85,308.06,210376.0,293.6291,293.9527,292.9915,293.1913,210376.0
2022-09-21 09:35:00,308.06,308.65,308.06,308.58,61402.0,293.1913,293.7529,293.1913,293.6863,61402.0
2022-09-21 09:40:00,308.54,308.64,308.33,308.49,14139.0,293.6482,293.7434,293.4483,293.6006,14139.0
2022-09-21 09:45:00,308.45,309.28,308.43,309.12,25256.0,293.5625,294.3525,293.5435,294.2002,25256.0
2022-09-21 09:50:00,309.11,309.18,308.83,309.0,20797.0,294.1907,294.2573,293.9242,294.086,20797.0
2022-09-21 09:55:00,309.02,309.07,308.6,308.73,15131.0,294.105,294.1526,293.7053,293.829,15131.0
2022-09-21 10:00:00,308.73,308.89,308.62,308.78,20645.0,293.829,293.9813,293.7243,293.8766,20645.0
2022-09-21 10:05:00,308.75,309.01,308.46,308.91,11155.0,293.848,294.0955,293.572,294.0003,11155.0
2022-09-21 10:10:00,308.93,308.93,308.63,308.84,10104.0,294.0194,294.0194,293.7338,293.9337,10104.0
2022-09-21 10:15:00,308.75,308.93,308.67,308.8,39640.0,293.848,294.0194,293.7719,293.8956,39640.0
2022-09-21 10:20:00,308.8,308.97,308.62,308.97,32471.0,293.8956,294.0574,293.7243,294.0574,32471.0
2022-09-21 10:25:00,308.9,309.34,308.75,309.25,96323.0,293.9908,294.4096,293.848,294.3239,96323.0
2022-09-21 10:30:00,309.28,309.28,308.7,308.77,22226.0,294.3525,294.3525,293.8005,293.8671,22226.0
2022-09-21 10:35:00,308.79,308.9,308.7,308.7,18376.0,293.8861,293.9908,293.8005,293.8005,18376.0
2022-09-21 10:40:00,308.76,308.77,308.38,308.44,17375.0,293.8576,293.8671,293.4959,293.553,17375.0
2022-09-21 10:45:00,308.46,308.55,308.15,308.26,9555.0,293.572,293.6577,293.277,293.3817,9555.0
2022-09-21 10:50:00,308.24,308.49,308.24,308.4,5549.0,293.3627,293.6006,293.3627,293.5149,5549.0
2022-09-21 10:55:00,308.49,308.5,308.31,308.46,6690.0,293.6006,293.6101,293.4293,293.572,6690.0
2022-09-21 11:00:00,308.49,308.62,308.22,308.3,10318.0,293.6006,293.7243,293.3436,293.4198,10318.0
2022-09-21 11:05:00,308.28,308.33,308.08,308.16,6907.0,293.4007,293.4483,293.2104,293.2865,6907.0
2022-09-21 11:10:00,308.2,308.45,308.19,308.45,8000.0,293.3246,293.5625,293.3151,293.5625,8000.0
2022-09-21 11:15:00,308.43,308.44,308.18,308.22,4904.0,293.5435,293.553,293.3056,293.3436,4904.0
2022-09-21 11:20:00,308.29,308.35,308.12,308.35,5144.0,293.4102,293.4674,293.2485,293.4674,5144.0
2022-09-21 11:25:00,308.31,308.32,308.12,308.28,5158.0,293.4293,293.4388,293.2485,293.4007,5158.0
2022-09-21 11:30:00,308.28,308.47,308.25,308.31,13014.0,293.4007,293.5816,293.3722,293.4293,13014.0
2022-09-21 11:35:00,308.38,308.47,308.29,308.47,8215.0,293.4959,293.5816,293.4102,293.5816,8215.0
2022-09-21 11:40:00,308.47,308.61,308.41,308.5,6816.0,293.5816,293.7148,293.5245,293.6101,6816.0
2022-09-21 11:45:00,308.64,308.64,308.39,308.39,8851.0,293.7434,293.7434,293.5054,293.5054,8851.0
2022-09-21 11:50:00,308.38,308.46,308.28,308.45,4616.0,293.4959,293.572,293.4007,293.5625,4616.0
2022-09-21 11:55:00,308.38,308.43,308.27,308.4,2369.0,293.4959,293.5435,293.3912,293.5149,2369.0
2022-09-21 12:00:00,308.43,308.45,308.3,308.37,5122.0,293.5435,293.5625,293.4198,293.4864,5122.0
2022-09-21 12:05:00,308.48,308.74,308.47,308.68,3932.0,293.5911,293.8385,293.5816,293.7814,3932.0
2022-09-21 12:10:00,308.7,308.77,308.65,308.69,11457.0,293.8005,293.8671,293.7529,293.7909,11457.0
2022-09-21 12:15:00,308.62,308.78,308.57,308.65,5578.0,293.7243,293.8766,293.6767,293.7529,5578.0
2022-09-21 12:20:00,308.64,308.65,308.45,308.48,4160.0,293.7434,293.7529,293.5625,293.5911,4160.0
2022-09-21 12:25:00,308.43,308.62,308.37,308.59,1672.0,293.5435,293.7243,293.4864,293.6958,1672.0
2022-09-21 12:30:00,308.6,308.67,308.54,308.67,3980.0,293.7053,293.7719,293.6482,293.7719,3980.0
2022-09-21 12:35:00,308.71,308.8,308.53,308.54,7102.0,293.81,293.8956,293.6387,293.6482,7102.0
2022-09-21 12:40:00,308.49,308.54,308.45,308.45,5550.0,293.6006,293.6482,293.5625,293.5625,5550.0
2022-09-21 12:45:00,308.41,308.49,308.32,308.48,3400.0,293.5245,293.6006,293.4388,293.5911,3400.0
2022-09-21 12:50:00,308.44,308.45,308.15,308.23,4456.0,293.553,293.5625,293.277,293.3531,4456.0
2022-09-21 12:55:00,308.15,308.16,308.0,308.0,8417.0,293.277,293.2865,293.1342,293.1342,8417.0
2022-09-21 13:00:00,307.95,308.09,307.94,308.05,8710.0,293.0867,293.2199,293.0771,293.1818,8710.0
2022-09-21 13:05:00,308.05,308.18,307.97,308.02,72584.0,293.1818,293.3056,293.1057,293.1533,72584.0
2022-09-21 13:10:00,308.07,308.17,308.05,308.14,32124.0,293.2009,293.296,293.1818,293.2675,32124.0
2022-09-21 13:15:00,308.0,308.0,307.79,307.89,9909.0,293.1342,293.1342,292.9344,293.0296,9909.0
2022-09-21 13:20:00,307.9,307.9,307.75,307.79,8010.0,293.0391,293.0391,292.8963,292.9344,8010.0
2022-09-21 13:25:00,307.79,308.02,307.72,308.01,10474.0,292.9344,293.1533,292.8678,293.1438,10474.0
2022-09-21 13:30:00,308.03,308.16,308.0,308.12,6568.0,293.1628,293.2865,293.1342,293.2485,6568.0
2022-09-21 13:35:00,308.14,308.27,308.05,308.25,8225.0,293.2675,293.3912,293.1818,293.3722,8225.0
2022-09-21 13:40:00,308.28,308.48,308.22,308.48,11054.0,293.4007,293.5911,293.3436,293.5911,11054.0
2022-09-21 13:45:00,308.49,308.64,308.28,308.42,11450.0,293.6006,293.7434,293.4007,293.534,11450.0
2022-09-21 13:50:00,308.43,308.54,308.37,308.37,17089.0,293.5435,293.6482,293.4864,293.4864,17089.0
2022-09-21 13:55:00,308.34,308.91,308.34,308.71,26992.0,293.4578,294.0003,293.4578,293.81,26992.0
2022-09-21 14:00:00,308.7,308.81,304.33,304.33,326087.0,293.8005,293.9052,289.6414,289.6414,326087.0
2022-09-21 14:05:00,304.34,306.36,303.98,305.98,137762.0,289.6509,291.5734,289.3083,291.2117,137762.0
2022-09-21 14:10:00,305.81,306.05,304.34,304.39,91924.0,291.0499,291.2784,289.6509,289.6985,91924.0
2022-09-21 14:15:00,304.24,304.98,304.21,304.64,54191.0,289.5557,290.26,289.5272,289.9364,54191.0
2022-09-21 14:20:00,304.6,305.37,304.6,305.37,66506.0,289.8983,290.6312,289.8983,290.6312,66506.0
2022-09-21 14:25:00,305.28,305.84,304.9,305.03,40592.0,290.5455,291.0785,290.1839,290.3076,40592.0
2022-09-21 14:30:00,305.02,307.28,304.32,306.94,137127.0,290.2981,292.449,289.6319,292.1254,137127.0
2022-09-21 14:35:00,306.83,307.51,306.11,306.67,185982.0,292.0207,292.6679,291.3355,291.8684,185982.0
2022-09-21 14:40:00,306.67,309.54,306.23,309.28,196886.0,291.8684,294.5999,291.4497,294.3525,196886.0
2022-09-21 14:45:00,309.49,310.27,307.64,308.16,176032.0,294.5523,295.2947,292.7916,293.2865,176032.0
2022-09-21 14:50:00,308.16,309.05,307.27,309.02,140555.0,293.2865,294.1336,292.4395,294.105,140555.0
2022-09-21 14:55:00,308.93,309.3,308.29,308.63,80660.0,294.0194,294.3715,293.4102,293.7338,80660.0
2022-09-21 15:00:00,308.83,309.16,307.9,308.27,46819.0,293.9242,294.2383,293.0391,293.3912,46819.0
2022-09-21 15:05:00,307.99,308.84,307.48,307.53,50967.0,293.1247,293.9337,292.6393,292.6869,50967.0
2022-09-21 15:10:00,307.56,307.6,305.2,307.6,213518.0,292.7155,292.7536,290.4694,292.7536,213518.0
2022-09-21 15:15:00,307.47,308.1,306.88,307.03,27978.0,292.6298,293.2294,292.0683,292.2111,27978.0
2022-09-21 15:20:00,306.76,306.76,306.06,306.34,37135.0,291.9541,291.9541,291.2879,291.5544,37135.0
2022-09-21 15:25:00,306.31,306.31,304.66,304.72,88934.0,291.5258,291.5258,289.9555,290.0126,88934.0
2022-09-21 15:30:00,304.61,305.1,303.89,304.96,180034.0,289.9079,290.3742,289.2226,290.241,180034.0
2022-09-21 15:35:00,305.03,305.03,303.17,303.33,95077.0,290.3076,290.3076,288.5374,288.6896,95077.0
2022-09-21 15:40:00,303.25,303.68,302.8,302.8,95882.0,288.6135,289.0228,288.1852,288.1852,95882.0
2022-09-21 15:45:00,302.75,303.02,302.37,302.59,92575.0,288.1376,288.3946,287.776,287.9854,92575.0
2022-09-21 15:50:00,302.61,303.25,302.46,302.81,155421.0,288.0044,288.6135,287.8616,288.1947,155421.0
2022-09-21 15:55:00,302.81,302.81,301.72,301.79,230073.0,288.1947,288.1947,287.1574,287.224,230073.0
2022-09-22 09:30:00,301.56,302.2,301.3,301.3,101625.0,287.0051,287.6142,286.7576,286.7576,101625.0
2022-09-22 09:35:00,301.28,301.66,300.72,300.82,40329.0,286.7386,287.1002,286.2056,286.3008,40329.0
2022-09-22 09:40:00,300.91,301.02,300.34,300.41,47385.0,286.3864,286.4911,285.844,285.9106,47385.0
2022-09-22 09:45:00,300.38,300.83,300.25,300.41,40529.0,285.882,286.3103,285.7583,285.9106,40529.0
2022-09-22 09:50:00,300.4,300.61,300.1,300.4,39796.0,285.9011,286.1009,285.6155,285.9011,39796.0
2022-09-22 09:55:00,300.4,300.6,300.04,300.37,24812.0,285.9011,286.0914,285.5584,285.8725,24812.0
2022-09-22 10:00:00,300.38,300.52,299.89,300.18,57872.0,285.882,286.0153,285.4157,285.6917,57872.0
2022-09-22 10:05:00,300.18,300.91,300.12,300.84,26646.0,285.6917,286.3864,285.6346,286.3198,26646.0
2022-09-22 10:10:00,300.69,301.61,300.42,301.61,40611.0,286.1771,287.0527,285.9201,287.0527,40611.0
2022-09-22 10:15:00,301.63,301.71,300.77,300.78,29807.0,287.0717,287.1478,286.2532,286.2627,29807.0
2022-09-22 10:20:00,300.75,300.92,300.46,300.75,28595.0,286.2342,286.396,285.9582,286.2342,28595.0
2022-09-22 10:25:00,300.68,301.28,300.66,301.15,16798.0,286.1675,286.7386,286.1485,286.6149,16798.0
2022-09-22 10:30:00,301.21,301.55,300.64,300.86,39791.0,286.672,286.9956,286.1295,286.3389,39791.0
2022-09-22 10:35:00,300.91,301.34,300.6,301.29,24148.0,286.3864,286.7957,286.0914,286.7481,24148.0
2022-09-22 10:40:00,301.24,301.35,300.85,300.96,22417.0,286.7005,286.8052,286.3293,286.434,22417.0
2022-09-22 10:45:00,300.87,301.36,300.86,301.32,78483.0,286.3484,286.8147,286.3389,286.7767,78483.0
2022-09-22 10:50:00,301.11,301.17,300.73,300.75,13920.0,286.5768,286.6339,286.2151,286.2342,13920.0
2022-09-22 10:55:00,300.71,301.06,300.43,300.57,30897.0,286.1961,286.5292,285.9296,286.0629,30897.0
2022-09-22 11:00:00,300.43,300.6,300.29,300.36,15921.0,285.9296,286.0914,285.7964,285.863,15921.0
2022-09-22 11:05:00,300.35,300.92,300.35,300.81,31808.0,285.8535,286.396,285.8535,286.2913,31808.0
2022-09-22 11:10:00,300.79,300.79,300.22,300.26,42617.0,286.2722,286.2722,285.7298,285.7678,42617.0
2022-09-22 11:15:00,300.19,300.46,300.07,300.13,29137.0,285.7012,285.9582,285.587,285.6441,29137.0
2022-09-22 11:20:00,300.1,300.33,299.9,300.22,16973.0,285.6155,285.8344,285.4252,285.7298,16973.0
2022-09-22 11:25:00,300.22,300.66,300.19,300.48,18664.0,285.7298,286.1485,285.7012,285.9772,18664.0
2022-09-22 11:30:00,300.5,300.94,300.37,300.6,35578.0,285.9962,286.415,285.8725,286.0914,35578.0
2022-09-22 11:35:00,300.58,300.81,300.48,300.66,66674.0,286.0724,286.2913,285.9772,286.1485,66674.0
2022-09-22 11:40:00,300.65,300.65,300.25,300.47,26779.0,286.139,286.139,285.7583,285.9677,26779.0
2022-09-22 11:45:00,300.41,301.16,300.41,301.04,24114.0,285.9106,286.6244,285.9106,286.5102,24114.0
2022-09-22 11:50:00,301.03,301.22,300.86,300.95,29854.0,286.5007,286.6815,286.3389,286.4245,29854.0
2022-09-22 11:55:00,300.94,301.03,300.36,300.52,50514.0,286.415,286.5007,285.863,286.0153,50514.0
2022-09-22 12:00:00,300.54,301.11,300.54,300.83,29568.0,286.0343,286.5768,286.0343,286.3103,29568.0
2022-09-22 12:05:00,300.85,300.89,300.58,300.81,15540.0,286.3293,286.3674,286.0724,286.2913,15540.0
2022-09-22 12:10:00,300.71,300.71,300.42,300.62,18302.0,286.1961,286.1961,285.9201,286.1104,18302.0
2022-09-22 12:15:00,300.63,300.96,300.49,300.9,29209.0,286.12,286.434,285.9867,286.3769,29209.0
2022-09-22 12:20:00,300.88,301.8,300.68,301.72,37021.0,286.3579,287.2335,286.1675,287.1574,37021.0
2022-09-22 12:25:00,301.7,301.71,301.06,301.06,28447.0,287.1383,287.1478,286.5292,286.5292,28447.0
2022-09-22 12:30:00,301.08,301.09,300.76,300.82,23397.0,286.5482,286.5578,286.2437,286.3008,23397.0
2022-09-22 12:35:00,300.79,301.32,300.79,301.13,14266.0,286.2722,286.7767,286.2722,286.5958,14266.0
2022-09-22 12:40:00,301.04,301.39,301.04,301.23,16496.0,286.5102,286.8433,286.5102,286.691,16496.0
2022-09-22 12:45:00,301.19,301.38,300.97,301.04,21317.0,286.6529,286.8338,286.4436,286.5102,21317.0
2022-09-22 12:50:00,301.01,301.56,301.0,301.35,23980.0,286.4816,287.0051,286.4721,286.8052,23980.0
2022-09-22 12:55:00,301.32,301.7,301.13,301.17,21128.0,286.7767,287.1383,286.5958,286.6339,21128.0
2022-09-22 13:00:00,301.15,301.31,300.97,301.03,8887.0,286.6149,286.7671,286.4436,286.5007,8887.0
2022-09-22 13:05:00,301.03,301.17,300.78,300.82,20441.0,286.5007,286.6339,286.2627,286.3008,20441.0
2022-09-22 13:10:00,300.81,300.96,300.66,300.69,13531.0,286.2913,286.434,286.1485,286.1771,13531.0
2022-09-22 13:15:00,300.64,300.76,300.41,300.65,12418.0,286.1295,286.2437,285.9106,286.139,12418.0
2022-09-22 13:20:00,300.71,300.85,300.67,300.75,4224.0,286.1961,286.3293,286.158,286.2342,4224.0
2022-09-22 13:25:00,300.73,301.13,300.73,301.13,39275.0,286.2151,286.5958,286.2151,286.5958,39275.0
2022-09-22 13:30:00,301.19,301.49,301.19,301.49,10732.0,286.6529,286.9385,286.6529,286.9385,10732.0
2022-09-22 13:35:00,301.46,301.58,301.33,301.46,12272.0,286.9099,287.0241,286.7862,286.9099,12272.0
2022-09-22 13:40:00,301.48,301.56,301.21,301.25,14186.0,286.9289,287.0051,286.672,286.71,14186.0
2022-09-22 13:45:00,301.27,301.5,301.14,301.34,15642.0,286.7291,286.948,286.6053,286.7957,15642.0
2022-09-22 13:50:00,301.5,301.79,301.5,301.75,9258.0,286.948,287.224,286.948,287.1859,9258.0
2022-09-22 13:55:00,301.8,301.87,301.55,301.65,29495.0,287.2335,287.3001,286.9956,287.0907,29495.0
2022-09-22 14:00:00,301.6,301.72,301.25,301.26,11792.0,287.0431,287.1574,286.71,286.7196,11792.0
2022-09-22 14:05:00,301.23,301.46,300.97,301.0,73493.0,286.691,286.9099,286.4436,286.4721,73493.0
2022-09-22 14:10:00,301.01,301.11,300.77,300.84,8082.0,286.4816,286.5768,286.2532,286.3198,8082.0
2022-09-22 14:15:00,300.79,300.95,300.67,300.76,13423.0,286.2722,286.4245,286.158,286.2437,13423.0
2022-09-22 14:20:00,300.73,300.84,300.37,300.46,48546.0,286.2151,286.3198,285.8725,285.9582,48546.0
2022-09-22 14:25:00,300.4,300.85,300.36,300.66,15247.0,285.9011,286.3293,285.863,286.1485,15247.0
2022-09-22 14:30:00,300.67,300.98,300.53,300.85,26368.0,286.158,286.4531,286.0248,286.3293,26368.0
2022-09-22 14:35:00,300.85,301.17,300.69,301.14,11646.0,286.3293,286.6339,286.1771,286.6053,11646.0
2022-09-22 14:40:00,301.19,301.21,300.93,301.05,6231.0,286.6529,286.672,286.4055,286.5197,6231.0
2022-09-22 14:45:00,300.99,300.99,300.65,300.84,7570.0,286.4626,286.4626,286.139,286.3198,7570.0
2022-09-22 14:50:00,300.98,301.77,300.97,301.51,19531.0,286.4531,287.2049,286.4436,286.9575,19531.0
2022-09-22 14:55:00,301.51,301.81,301.47,301.69,9884.0,286.9575,287.243,286.9194,287.1288,9884.0
2022-09-22 15:00:00,301.7,302.33,301.7,302.06,30877.0,287.1383,287.7379,287.1383,287.4809,30877.0
2022-09-22 15:05:00,302.12,302.3,301.95,302.07,15879.0,287.538,287.7094,287.3763,287.4905,15879.0
2022-09-22 15:10:00,302.14,302.73,302.13,302.66,46828.0,287.5571,288.1186,287.5476,288.052,46828.0
2022-09-22 15:15:00,302.68,302.68,302.05,302.07,28223.0,288.071,288.071,287.4714,287.4905,28223.0
2022-09-22 15:20:00,302.07,302.07,301.6,301.6,36940.0,287.4905,287.4905,287.0431,287.0431,36940.0
2022-09-22 15:25:00,301.53,301.89,301.33,301.88,17507.0,286.9765,287.3191,286.7862,287.3096,17507.0
2022-09-22 15:30:00,301.89,302.23,301.88,302.15,37514.0,287.3191,287.6427,287.3096,287.5666,37514.0
2022-09-22 15:35:00,302.17,302.43,301.96,302.06,30642.0,287.5856,287.8331,287.3858,287.4809,30642.0
2022-09-22 15:40:00,302.01,302.12,301.81,302.04,25090.0,287.4334,287.538,287.243,287.4619,25090.0
2022-09-22 15:45:00,302.06,302.97,302.01,302.8,70262.0,287.4809,288.347,287.4334,288.1852,70262.0
2022-09-22 15:50:00,302.79,302.79,301.65,301.67,59244.0,288.1757,288.1757,287.0907,287.1098,59244.0
2022-09-22 15:55:00,301.64,301.75,300.51,300.54,162990.0,287.0812,287.1859,286.0058,286.0343,162990.0
2022-09-23 09:30:00,297.85,298.0,297.3,297.44,162462.0,283.4741,283.6169,282.9507,283.0839,162462.0
2022-09-23 09:35:00,297.35,297.35,296.89,297.1,82218.0,282.9983,282.9983,282.5605,282.7603,82218.0
2022-09-23 09:40:00,297.06,297.34,296.79,297.31,68269.0,282.7223,282.9888,282.4653,282.9602,68269.0
2022-09-23 09:45:00,297.25,297.93,296.66,297.18,94982.0,282.9031,283.5503,282.3416,282.8365,94982.0
2022-09-23 09:50:00,297.17,297.17,296.63,296.69,44718.0,282.827,282.827,282.313,282.3701,44718.0
2022-09-23 09:55:00,296.72,296.89,296.56,296.61,41978.0,282.3987,282.5605,282.2464,282.294,41978.0
2022-09-23 10:00:00,296.63,296.69,296.33,296.63,59858.0,282.313,282.3701,282.0275,282.313,59858.0
2022-09-23 10:05:00,296.63,296.81,296.47,296.73,23052.0,282.313,282.4843,282.1607,282.4082,23052.0
2022-09-23 10:10:00,296.7,297.21,296.59,296.79,36204.0,282.3796,282.865,282.275,282.4653,36204.0
2022-09-23 10:15:00,296.8,296.81,296.47,296.58,17668.0,282.4748,282.4843,282.1607,282.2654,17668.0
2022-09-23 10:20:00,296.47,296.59,296.38,296.44,15508.0,282.1607,282.275,282.0751,282.1322,15508.0
2022-09-23 10:25:00,296.38,296.91,296.27,296.91,38162.0,282.0751,282.5795,281.9704,282.5795,38162.0
2022-09-23 10:30:00,296.73,296.82,296.35,296.4,23436.0,282.4082,282.4939,282.0465,282.0941,23436.0
2022-09-23 10:35:00,296.38,296.5,296.18,296.22,42270.0,282.0751,282.1893,281.8847,281.9228,42270.0
2022-09-23 10:40:00,296.2,296.39,296.11,296.16,20864.0,281.9038,282.0846,281.8181,281.8657,20864.0
2022-09-23 10:45:00,296.17,296.3,296.05,296.08,27290.0,281.8752,281.999,281.761,281.7896,27290.0
2022-09-23 10:50:00,296.1,296.44,295.99,296.32,44807.0,281.8086,282.1322,281.7039,282.018,44807.0
2022-09-23 10:55:00,296.31,296.54,295.89,295.95,21933.0,282.0085,282.2274,281.6087,281.6658,21933.0
2022-09-23 11:00:00,295.94,296.23,295.86,296.11,32426.0,281.6563,281.9323,281.5802,281.8181,32426.0
2022-09-23 11:05:00,296.13,296.61,296.13,296.48,20328.0,281.8372,282.294,281.8372,282.1703,20328.0
2022-09-23 11:10:00,296.42,296.48,295.97,296.01,26304.0,282.1132,282.1703,281.6849,281.7229,26304.0
2022-09-23 11:15:00,296.0,296.53,295.98,296.51,30915.0,281.7134,282.2179,281.6944,282.1988,30915.0
2022-09-23 11:20:00,296.48,296.77,296.31,296.61,18183.0,282.1703,282.4463,282.0085,282.294,18183.0
2022-09-23 11:25:00,296.64,296.64,295.99,296.0,17910.0,282.3225,282.3225,281.7039,281.7134,17910.0
2022-09-23 11:30:00,296.07,296.31,296.0,296.12,12290.0,281.7801,282.0085,281.7134,281.8276,12290.0
2022-09-23 11:35:00,296.01,296.1,295.67,295.68,17486.0,281.7229,281.8086,281.3994,281.4089,17486.0
2022-09-23 11:40:00,295.67,295.76,295.21,295.21,44060.0,281.3994,281.485,280.9616,280.9616,44060.0
2022-09-23 11:45:00,295.18,295.19,294.71,295.03,82635.0,280.933,280.9425,280.4857,280.7902,82635.0
2022-09-23 11:50:00,295.01,295.24,294.93,295.09,16150.0,280.7712,280.9901,280.6951,280.8474,16150.0
2022-09-23 11:55:00,295.04,295.2,295.03,295.12,35011.0,280.7998,280.952,280.7902,280.8759,35011.0
2022-09-23 12:00:00,295.06,295.1,294.76,294.93,9572.0,280.8188,280.8569,280.5333,280.6951,9572.0
2022-09-23 12:05:00,294.99,295.09,294.38,294.5,25411.0,280.7522,280.8474,280.1716,280.2858,25411.0
2022-09-23 12:10:00,294.54,294.56,294.32,294.45,35713.0,280.3239,280.3429,280.1145,280.2382,35713.0
2022-09-23 12:15:00,294.46,294.59,294.32,294.51,58030.0,280.2478,280.3715,280.1145,280.2953,58030.0
2022-09-23 12:20:00,294.51,294.58,294.04,294.2,56906.0,280.2953,280.362,279.848,280.0003,56906.0
2022-09-23 12:25:00,294.21,294.32,293.67,293.67,29623.0,280.0098,280.1145,279.4959,279.4959,29623.0
2022-09-23 12:30:00,293.66,293.73,293.43,293.54,32250.0,279.4864,279.553,279.2675,279.3722,32250.0
2022-09-23 12:35:00,293.54,293.94,293.51,293.84,28381.0,279.3722,279.7529,279.3436,279.6577,28381.0
2022-09-23 12:40:00,293.83,293.93,293.68,293.74,16231.0,279.6482,279.7433,279.5054,279.5625,16231.0
2022-09-23 12:45:00,293.72,294.23,293.67,294.2,26392.0,279.5435,280.0289,279.4959,280.0003,26392.0
2022-09-23 12:50:00,294.16,294.8,294.16,294.73,57172.0,279.9622,280.5713,279.9622,280.5047,57172.0
2022-09-23 12:55:00,294.77,294.8,294.4,294.77,18876.0,280.5428,280.5713,280.1907,280.5428,18876.0
2022-09-23 13:00:00,294.75,295.28,294.6,295.11,40849.0,280.5238,281.0282,280.381,280.8664,40849.0
2022-09-23 13:05:00,295.0,295.1,294.72,294.84,26313.0,280.7617,280.8569,280.4952,280.6094,26313.0
2022-09-23 13:10:00,294.87,295.07,294.79,294.88,23079.0,280.638,280.8283,280.5618,280.6475,23079.0
2022-09-23 13:15:00,294.9,295.26,294.87,295.23,52079.0,280.6665,281.0091,280.638,280.9806,52079.0
2022-09-23 13:20:00,295.18,295.26,294.84,294.85,14084.0,280.933,281.0091,280.6094,280.6189,14084.0
2022-09-23 13:25:00,294.76,294.82,294.28,294.3,30588.0,280.5333,280.5904,280.0764,280.0955,30588.0
2022-09-23 13:30:00,294.29,294.68,294.26,294.55,24099.0,280.086,280.4571,280.0574,280.3334,24099.0
2022-09-23 13:35:00,294.57,294.62,294.35,294.36,16100.0,280.3525,280.4,280.1431,280.1526,16100.0
2022-09-23 13:40:00,294.31,294.46,294.14,294.35,16511.0,280.105,280.2478,279.9432,280.1431,16511.0
2022-09-23 13:45:00,294.31,294.68,294.29,294.45,22642.0,280.105,280.4571,280.086,280.2382,22642.0
2022-09-23 13:50:00,294.43,294.56,294.4,294.54,16987.0,280.2192,280.3429,280.1907,280.3239,16987.0
2022-09-23 13:55:00,294.57,294.66,294.3,294.62,24838.0,280.3525,280.4381,280.0955,280.4,24838.0
2022-09-23 14:00:00,294.52,294.7,294.18,294.59,21188.0,280.3049,280.4762,279.9813,280.3715,21188.0
2022-09-23 14:05:00,294.57,294.9,294.07,294.08,60128.0,280.3525,280.6665,279.8766,279.8861,60128.0
2022-09-23 14:10:00,294.1,294.17,293.15,293.34,42761.0,279.9051,279.9718,279.001,279.1818,42761.0
2022-09-23 14:15:00,293.32,293.32,292.98,293.06,33818.0,279.1628,279.1628,278.8392,278.9153,33818.0
2022-09-23 14:20:00,293.09,293.68,293.05,293.44,61984.0,278.9439,279.5054,278.9058,279.277,61984.0
2022-09-23 14:25:00,293.46,293.69,293.41,293.48,21696.0,279.296,279.5149,279.2484,279.3151,21696.0
2022-09-23 14:30:00,293.49,293.49,292.94,293.36,69264.0,279.3246,279.3246,278.8011,279.2009,69264.0
2022-09-23 14:35:00,293.29,293.36,292.9,293.09,25801.0,279.1342,279.2009,278.7631,278.9439,25801.0
2022-09-23 14:40:00,293.06,293.31,292.88,293.28,28385.0,278.9153,279.1533,278.744,279.1247,28385.0
2022-09-23 14:45:00,293.18,293.42,293.06,293.15,20760.0,279.0295,279.258,278.9153,279.001,20760.0
2022-09-23 14:50:00,293.13,293.3,292.95,292.95,33628.0,278.982,279.1437,278.8106,278.8106,33628.0
2022-09-23 14:55:00,292.9,292.9,292.39,292.56,35615.0,278.7631,278.7631,278.2777,278.4395,35615.0
2022-09-23 15:00:00,292.5,293.77,292.49,293.68,52737.0,278.3824,279.5911,278.3728,279.5054,52737.0
2022-09-23 15:05:00,293.63,294.46,293.41,294.16,50583.0,279.4578,280.2478,279.2484,279.9622,50583.0
2022-09-23 15:10:00,294.25,294.3,293.72,294.04,50272.0,280.0479,280.0955,279.5435,279.848,50272.0
2022-09-23 15:15:00,294.04,294.79,294.04,294.45,54871.0,279.848,280.5618,279.848,280.2382,54871.0
2022-09-23 15:20:00,294.38,294.71,294.06,294.2,50007.0,280.1716,280.4857,279.8671,280.0003,50007.0
2022-09-23 15:25:00,294.22,294.73,294.02,294.65,38853.0,280.0193,280.5047,279.829,280.4286,38853.0
2022-09-23 15:30:00,294.68,295.16,294.65,294.97,87992.0,280.4571,280.914,280.4286,280.7331,87992.0
2022-09-23 15:35:00,295.06,295.16,294.42,295.16,72457.0,280.8188,280.914,280.2097,280.914,72457.0
2022-09-23 15:40:00,295.1,295.86,294.92,295.77,92456.0,280.8569,281.5802,280.6856,281.4945,92456.0
2022-09-23 15:45:00,295.84,295.84,295.28,295.34,68045.0,281.5612,281.5612,281.0282,281.0853,68045.0
2022-09-23 15:50:00,295.34,295.7,294.88,295.7,93055.0,281.0853,281.4279,280.6475,281.4279,93055.0
2022-09-23 15:55:00,295.67,296.09,295.01,295.93,237808.0,281.3994,281.7991,280.7712,281.6468,237808.0
2022-09-26 09:30:00,294.6,295.38,294.13,295.18,154483.0,280.381,281.1234,279.9337,280.933,154483.0
2022-09-26 09:35:00,295.23,295.47,294.76,294.76,76577.0,280.9806,281.209,280.5333,280.5333,76577.0
2022-09-26 09:40:00,294.76,295.3,294.34,294.45,71911.0,280.5333,281.0472,280.1336,280.2382,71911.0
2022-09-26 09:45:00,294.44,295.24,294.44,295.06,47897.0,280.2287,280.9901,280.2287,280.8188,47897.0
2022-09-26 09:50:00,295.07,295.38,294.96,295.05,75282.0,280.8283,281.1234,280.7236,280.8093,75282.0
2022-09-26 09:55:00,295.0,295.39,294.65,295.06,51938.0,280.7617,281.1329,280.4286,280.8188,51938.0
2022-09-26 10:00:00,295.08,295.36,294.57,295.02,70558.0,280.8378,281.1043,280.3525,280.7807,70558.0
2022-09-26 10:05:00,295.01,295.09,294.48,294.52,83498.0,280.7712,280.8474,280.2668,280.3049,83498.0
2022-09-26 10:10:00,294.45,295.31,294.06,295.21,42348.0,280.2382,281.0567,279.8671,280.9616,42348.0
2022-09-26 10:15:00,295.25,296.05,295.25,295.82,75242.0,280.9996,281.761,280.9996,281.5421,75242.0
2022-09-26 10:20:00,295.82,296.24,295.71,296.17,49027.0,281.5421,281.9418,281.4374,281.8752,49027.0
2022-09-26 10:25:00,296.19,296.2,295.76,296.06,42534.0,281.8943,281.9038,281.485,281.7705,42534.0
2022-09-26 10:30:00,296.0,296.07,295.45,295.57,58852.0,281.7134,281.7801,281.19,281.3042,58852.0
2022-09-26 10:35:00,295.56,295.75,295.37,295.62,30112.0,281.2947,281.4755,281.1138,281.3518,30112.0
2022-09-26 10:40:00,295.72,295.89,295.21,295.77,35273.0,281.4469,281.6087,280.9616,281.4945,35273.0
2022-09-26 10:45:00,295.7,295.84,294.75,295.12,91347.0,281.4279,281.5612,280.5238,280.8759,91347.0
2022-09-26 10:50:00,295.11,295.41,294.93,295.24,60087.0,280.8664,281.1519,280.6951,280.9901,60087.0
2022-09-26 10:55:00,295.31,295.61,295.19,295.46,31819.0,281.0567,281.3423,280.9425,281.1995,31819.0
2022-09-26 11:00:00,295.45,295.81,295.23,295.68,56288.0,281.19,281.5326,280.9806,281.4089,56288.0
2022-09-26 11:05:00,295.62,295.62,294.56,294.56,31806.0,281.3518,281.3518,280.3429,280.3429,31806.0
2022-09-26 11:10:00,294.51,294.68,294.28,294.68,22758.0,280.2953,280.4571,280.0764,280.4571,22758.0
2022-09-26 11:15:00,294.71,294.8,294.32,294.33,20716.0,280.4857,280.5713,280.1145,280.124,20716.0
2022-09-26 11:20:00,294.35,294.55,293.97,294.19,29289.0,280.1431,280.3334,279.7814,279.9908,29289.0
2022-09-26 11:25:00,294.15,294.2,293.74,293.79,23691.0,279.9527,280.0003,279.5625,279.6101,23691.0
2022-09-26 11:30:00,293.75,294.1,293.64,293.8,15430.0,279.572,279.9051,279.4673,279.6196,15430.0
2022-09-26 11:35:00,293.74,294.12,293.66,293.85,17959.0,279.5625,279.9242,279.4864,279.6672,17959.0
2022-09-26 11:40:00,293.93,294.41,293.55,293.55,19197.0,279.7433,280.2002,279.3817,279.3817,19197.0
2022-09-26 11:45:00,293.54,294.16,293.38,294.04,22295.0,279.3722,279.9622,279.2199,279.848,22295.0
2022-09-26 11:50:00,293.92,294.06,293.72,294.02,10881.0,279.7338,279.8671,279.5435,279.829,10881.0
2022-09-26 11:55:00,294.05,294.7,294.05,294.48,27297.0,279.8575,280.4762,279.8575,280.2668,27297.0
2022-09-26 12:00:00,294.46,294.46,293.93,294.05,17779.0,280.2478,280.2478,279.7433,279.8575,17779.0
2022-09-26 12:05:00,294.1,294.15,293.85,294.11,16319.0,279.9051,279.9527,279.6672,279.9147,16319.0
2022-09-26 12:10:00,294.11,294.22,294.01,294.15,15078.0,279.9147,280.0193,279.8195,279.9527,15078.0
2022-09-26 12:15:00,294.03,294.3,293.93,294.12,14196.0,279.8385,280.0955,279.7433,279.9242,14196.0
2022-09-26 12:20:00,294.05,294.06,293.34,293.34,15343.0,279.8575,279.8671,279.1818,279.1818,15343.0
2022-09-26 12:25:00,293.26,293.36,292.91,293.06,36802.0,279.1057,279.2009,278.7726,278.9153,36802.0
2022-09-26 12:30:00,293.03,293.09,292.61,292.65,22149.0,278.8868,278.9439,278.4871,278.5251,22149.0
2022-09-26 12:35:00,292.66,292.96,292.56,292.58,18631.0,278.5346,278.8202,278.4395,278.4585,18631.0
2022-09-26 12:40:00,292.56,292.72,292.5,292.52,11079.0,278.4395,278.5917,278.3824,278.4014,11079.0
2022-09-26 12:45:00,292.6,293.25,292.55,293.05,37625.0,278.4775,279.0962,278.4299,278.9058,37625.0
2022-09-26 12:50:00,293.07,293.49,293.07,293.45,33690.0,278.9248,279.3246,278.9248,279.2865,33690.0
2022-09-26 12:55:00,293.47,293.89,293.47,293.68,19276.0,279.3055,279.7053,279.3055,279.5054,19276.0
2022-09-26 13:00:00,293.65,293.65,292.98,292.98,27414.0,279.4769,279.4769,278.8392,278.8392,27414.0
2022-09-26 13:05:00,293.01,293.08,292.66,292.71,21841.0,278.8677,278.9344,278.5346,278.5822,21841.0
2022-09-26 13:10:00,292.65,292.69,292.02,292.02,19551.0,278.5251,278.5632,277.9255,277.9255,19551.0
2022-09-26 13:15:00,292.03,292.3,291.99,292.17,23211.0,277.935,278.192,277.897,278.0683,23211.0
2022-09-26 13:20:00,292.14,292.31,291.83,291.85,21915.0,278.0397,278.2015,277.7447,277.7637,21915.0
2022-09-26 13:25:00,291.9,292.03,291.49,291.96,63046.0,277.8113,277.935,277.4211,277.8684,63046.0
2022-09-26 13:30:00,291.95,292.61,291.95,292.28,68872.0,277.8589,278.4871,277.8589,278.173,68872.0
2022-09-26 13:35:00,292.28,292.6,292.27,292.37,13112.0,278.173,278.4775,278.1635,278.2586,13112.0
2022-09-26 13:40:00,292.39,292.43,291.96,292.09,13093.0,278.2777,278.3157,277.8684,277.9921,13093.0
2022-09-26 13:45:00,292.16,292.61,292.16,292.35,32503.0,278.0588,278.4871,278.0588,278.2396,32503.0
2022-09-26 13:50:00,292.35,292.76,292.28,292.52,16868.0,278.2396,278.6298,278.173,278.4014,16868.0
2022-09-26 13:55:00,292.5,292.5,291.75,291.79,13889.0,278.3824,278.3824,277.6686,277.7066,13889.0
2022-09-26 14:00:00,291.73,292.91,291.72,292.91,68921.0,277.6495,278.7726,277.64,278.7726,68921.0
2022-09-26 14:05:00,292.86,293.03,292.75,293.0,19232.0,278.725,278.8868,278.6203,278.8582,19232.0
2022-09-26 14:10:00,293.0,293.0,292.74,292.93,15760.0,278.8582,278.8582,278.6108,278.7916,15760.0
2022-09-26 14:15:00,292.81,293.06,292.76,292.86,13889.0,278.6774,278.9153,278.6298,278.725,13889.0
2022-09-26 14:20:00,292.77,293.03,292.63,292.71,32572.0,278.6393,278.8868,278.5061,278.5822,32572.0
2022-09-26 14:25:00,292.7,292.72,292.01,292.06,83335.0,278.5727,278.5917,277.916,277.9636,83335.0
2022-09-26 14:30:00,292.0,292.52,292.0,292.4,37145.0,277.9065,278.4014,277.9065,278.2872,37145.0
2022-09-26 14:35:00,292.37,292.41,291.85,292.19,16440.0,278.2586,278.2967,277.7637,278.0873,16440.0
2022-09-26 14:40:00,292.25,292.32,291.96,292.25,16246.0,278.1444,278.211,277.8684,278.1444,16246.0
2022-09-26 14:45:00,292.25,293.55,292.25,293.48,43391.0,278.1444,279.3817,278.1444,279.3151,43391.0
2022-09-26 14:50:00,293.44,293.65,293.05,293.51,32033.0,279.277,279.4769,278.9058,279.3436,32033.0
2022-09-26 14:55:00,293.53,293.63,293.27,293.46,15074.0,279.3626,279.4578,279.1152,279.296,15074.0
2022-09-26 15:00:00,293.3,293.82,293.29,293.49,12171.0,279.1437,279.6386,279.1342,279.3246,12171.0
2022-09-26 15:05:00,293.54,293.82,293.14,293.82,17183.0,279.3722,279.6386,278.9915,279.6386,17183.0
2022-09-26 15:10:00,293.81,293.85,293.35,293.41,20581.0,279.6291,279.6672,279.1913,279.2484,20581.0
2022-09-26 15:15:00,293.34,293.82,292.81,293.57,38309.0,279.1818,279.6386,278.6774,279.4007,38309.0
2022-09-26 15:20:00,293.48,293.65,292.93,293.02,28041.0,279.3151,279.4769,278.7916,278.8773,28041.0
2022-09-26 15:25:00,293.07,293.31,292.88,293.18,18597.0,278.9248,279.1533,278.744,279.0295,18597.0
2022-09-26 15:30:00,293.25,293.25,292.75,293.02,19053.0,279.0962,279.0962,278.6203,278.8773,19053.0
2022-09-26 15:35:00,293.03,293.56,292.78,292.95,32729.0,278.8868,279.3912,278.6488,278.8106,32729.0
2022-09-26 15:40:00,292.9,293.42,292.8,293.3,25621.0,278.7631,279.258,278.6679,279.1437,25621.0
2022-09-26 15:45:00,293.33,293.85,293.18,293.71,46876.0,279.1723,279.6672,279.0295,279.534,46876.0
2022-09-26 15:50:00,293.67,294.57,293.2,294.1,89807.0,279.4959,280.3525,279.0486,279.9051,89807.0
2022-09-26 15:55:00,294.07,294.07,292.49,292.72,168122.0,279.8766,279.8766,278.3728,278.5917,168122.0
2022-09-27 09:30:00,294.69,295.37,294.35,295.37,184533.0,280.4667,281.1138,280.1431,281.1138,184533.0
2022-09-27 09:35:00,295.38,296.08,295.32,296.03,72576.0,281.1234,281.7896,281.0663,281.742,72576.0
2022-09-27 09:40:00,296.08,296.53,296.03,296.12,78691.0,281.7896,282.2179,281.742,281.8276,78691.0
2022-09-27 09:45:00,296.11,296.31,295.31,295.35,63719.0,281.8181,282.0085,281.0567,281.0948,63719.0
2022-09-27 09:50:00,295.34,295.54,294.95,295.3,35113.0,281.0853,281.2756,280.7141,281.0472,35113.0
2022-09-27 09:55:00,295.32,295.35,294.97,295.16,37255.0,281.0663,281.0948,280.7331,280.914,37255.0
2022-09-27 10:00:00,295.21,295.26,293.8,294.28,58277.0,280.9616,281.0091,279.6196,280.0764,58277.0
2022-09-27 10:05:00,294.11,294.37,293.47,293.68,12546.0,279.9147,280.1621,279.3055,279.5054,12546.0
2022-09-27 10:10:00,293.6,294.21,293.6,294.21,36309.0,279.4293,280.0098,279.4293,280.0098,36309.0
2022-09-27 10:15:00,294.2,294.35,293.82,294.19,19984.0,280.0003,280.1431,279.6386,279.9908,19984.0
2022-09-27 10:20:00,294.14,294.97,294.1,294.68,64483.0,279.9432,280.7331,279.9051,280.4571,64483.0
2022-09-27 10:25:00,294.89,295.13,294.1,294.1,30666.0,280.657,280.8854,279.9051,279.9051,30666.0
2022-09-27 10:30:00,294.28,295.16,294.23,294.8,17287.0,280.0764,280.914,280.0289,280.5713,17287.0
2022-09-27 10:35:00,294.76,295.44,294.69,294.78,25997.0,280.5333,281.1805,280.4667,280.5523,25997.0
2022-09-27 10:40:00,294.81,295.55,294.61,295.54,36258.0,280.5809,281.2852,280.3905,281.2756,36258.0
2022-09-27 10:45:00,295.52,295.76,295.3,295.67,44275.0,281.2566,281.485,281.0472,281.3994,44275.0
2022-09-27 10:50:00,295.74,295.74,295.25,295.25,37465.0,281.466,281.466,280.9996,280.9996,37465.0
2022-09-27 10:55:00,295.24,295.38,295.09,295.15,28590.0,280.9901,281.1234,280.8474,280.9045,28590.0
2022-09-27 11:00:00,295.22,295.3,294.54,294.62,23271.0,280.9711,281.0472,280.3239,280.4,23271.0
2022-09-27 11:05:00,294.7,295.27,294.54,295.27,35645.0,280.4762,281.0187,280.3239,281.0187,35645.0
2022-09-27 11:10:00,295.33,295.35,294.54,294.59,25819.0,281.0758,281.0948,280.3239,280.3715,25819.0
2022-09-27 11:15:00,294.59,294.68,294.24,294.33,35707.0,280.3715,280.4571,280.0384,280.124,35707.0
2022-09-27 11:20:00,294.31,294.41,293.46,293.47,54880.0,280.105,280.2002,279.296,279.3055,54880.0
2022-09-27 11:25:00,293.57,293.66,292.59,292.84,41705.0,279.4007,279.4864,278.468,278.7059,41705.0
2022-09-27 11:30:00,292.9,293.33,292.72,293.14,30294.0,278.7631,279.1723,278.5917,278.9915,30294.0
2022-09-27 11:35:00,293.19,293.31,292.9,293.11,17748.0,279.0391,279.1533,278.7631,278.9629,17748.0
2022-09-27 11:40:00,293.11,293.39,292.93,292.98,18442.0,278.9629,279.2294,278.7916,278.8392,18442.0
2022-09-27 11:45:00,293.0,293.16,292.73,292.75,13786.0,278.8582,279.0105,278.6013,278.6203,13786.0
2022-09-27 11:50:00,292.81,293.02,292.19,292.26,23122.0,278.6774,278.8773,278.0873,278.1539,23122.0
2022-09-27 11:55:00,292.26,292.49,292.04,292.04,18709.0,278.1539,278.3728,277.9446,277.9446,18709.0
2022-09-27 12:00:00,292.03,292.07,291.64,292.05,19191.0,277.935,277.9731,277.5639,277.9541,19191.0
2022-09-27 12:05:00,291.93,291.93,291.35,291.46,36898.0,277.8399,277.8399,277.2879,277.3926,36898.0
2022-09-27 12:10:00,291.4,291.4,290.59,290.95,47974.0,277.3355,277.3355,276.5645,276.9072,47974.0
2022-09-27 12:15:00,290.97,290.98,290.14,290.14,15587.0,276.9262,276.9357,276.1363,276.1363,15587.0
2022-09-27 12:20:00,290.13,290.59,290.08,290.36,24107.0,276.1267,276.5645,276.0792,276.3456,24107.0
2022-09-27 12:25:00,290.32,291.0,290.32,290.7,22458.0,276.3076,276.9548,276.3076,276.6692,22458.0
2022-09-27 12:30:00,290.68,291.12,290.62,291.06,14766.0,276.6502,277.069,276.5931,277.0119,14766.0
2022-09-27 12:35:00,291.09,291.14,290.43,290.66,19871.0,277.0404,277.088,276.4123,276.6312,19871.0
2022-09-27 12:40:00,290.52,290.92,290.48,290.81,6279.0,276.4979,276.8786,276.4599,276.7739,6279.0
2022-09-27 12:45:00,290.7,291.02,290.64,291.0,5797.0,276.6692,276.9738,276.6121,276.9548,5797.0
2022-09-27 12:50:00,290.9,291.3,290.33,291.19,10588.0,276.8596,277.2403,276.3171,277.1356,10588.0
2022-09-27 12:55:00,291.11,291.24,291.0,291.08,8208.0,277.0594,277.1832,276.9548,277.0309,8208.0
2022-09-27 13:00:00,290.87,290.87,290.11,290.18,42951.0,276.831,276.831,276.1077,276.1743,42951.0
2022-09-27 13:05:00,290.22,290.8,290.18,290.46,32013.0,276.2124,276.7644,276.1743,276.4408,32013.0
2022-09-27 13:10:00,290.47,290.57,290.24,290.57,11264.0,276.4503,276.5455,276.2314,276.5455,11264.0
2022-09-27 13:15:00,290.56,290.73,290.5,290.6,16816.0,276.536,276.6978,276.4789,276.5741,16816.0
2022-09-27 13:20:00,290.62,290.63,290.24,290.31,10377.0,276.5931,276.6026,276.2314,276.2981,10377.0
2022-09-27 13:25:00,290.2,290.43,290.05,290.29,17377.0,276.1934,276.4123,276.0506,276.279,17377.0
2022-09-27 13:30:00,290.2,290.56,290.13,290.55,8675.0,276.1934,276.536,276.1267,276.5265,8675.0
2022-09-27 13:35:00,290.53,290.53,290.05,290.09,11910.0,276.5074,276.5074,276.0506,276.0887,11910.0
2022-09-27 13:40:00,290.08,290.09,289.54,289.8,45616.0,276.0792,276.0887,275.5652,275.8127,45616.0
2022-09-27 13:45:00,289.87,290.17,289.86,289.97,28273.0,275.8793,276.1648,275.8698,275.9745,28273.0
2022-09-27 13:50:00,289.82,290.07,289.76,289.8,11701.0,275.8317,276.0696,275.7746,275.8127,11701.0
2022-09-27 13:55:00,289.75,290.1,289.5,290.1,38766.0,275.7651,276.0982,275.5272,276.0982,38766.0
2022-09-27 14:00:00,290.12,290.76,290.03,290.61,43667.0,276.1172,276.7263,276.0316,276.5836,43667.0
2022-09-27 14:05:00,290.6,290.6,290.37,290.52,10478.0,276.5741,276.5741,276.3552,276.4979,10478.0
2022-09-27 14:10:00,290.47,290.54,290.16,290.16,32295.0,276.4503,276.517,276.1553,276.1553,32295.0
2022-09-27 14:15:00,290.13,290.33,290.0,290.05,15205.0,276.1267,276.3171,276.003,276.0506,15205.0
2022-09-27 14:20:00,290.08,290.44,289.95,290.44,13372.0,276.0792,276.4218,275.9554,276.4218,13372.0
2022-09-27 14:25:00,290.38,290.59,290.3,290.55,14893.0,276.3647,276.5645,276.2885,276.5265,14893.0
2022-09-27 14:30:00,290.57,290.64,290.24,290.59,27094.0,276.5455,276.6121,276.2314,276.5645,27094.0
2022-09-27 14:35:00,290.58,291.56,290.47,291.44,46116.0,276.555,277.4877,276.4503,277.3735,46116.0
2022-09-27 14:40:00,291.52,291.9,291.49,291.58,51529.0,277.4497,277.8113,277.4211,277.5068,51529.0
2022-09-27 14:45:00,291.58,292.36,291.35,292.29,50287.0,277.5068,278.2491,277.2879,278.1825,50287.0
2022-09-27 14:50:00,292.26,292.27,291.85,291.89,36242.0,278.1539,278.1635,277.7637,277.8018,36242.0
2022-09-27 14:55:00,291.78,292.11,291.76,291.99,39785.0,277.6971,278.0112,277.6781,277.897,39785.0
2022-09-27 15:00:00,291.89,291.89,291.0,291.46,35428.0,277.8018,277.8018,276.9548,277.3926,35428.0
2022-09-27 15:05:00,291.43,291.62,291.18,291.61,14821.0,277.364,277.5448,277.1261,277.5353,14821.0
2022-09-27 15:10:00,291.55,291.62,291.38,291.5,10841.0,277.4782,277.5448,277.3164,277.4306,10841.0
2022-09-27 15:15:00,291.28,291.65,290.9,291.65,18803.0,277.2212,277.5734,276.8596,277.5734,18803.0
2022-09-27 15:20:00,291.66,291.66,291.24,291.35,13632.0,277.5829,277.5829,277.1832,277.2879,13632.0
2022-09-27 15:25:00,291.43,291.46,290.95,291.16,14118.0,277.364,277.3926,276.9072,277.107,14118.0
2022-09-27 15:30:00,291.16,291.18,290.45,290.66,20481.0,277.107,277.1261,276.4313,276.6312,20481.0
2022-09-27 15:35:00,290.61,290.93,290.38,290.53,41544.0,276.5836,276.8881,276.3647,276.5074,41544.0
2022-09-27 15:40:00,290.52,291.32,290.44,291.21,48380.0,276.4979,277.2593,276.4218,277.1546,48380.0
2022-09-27 15:45:00,291.17,291.22,290.73,291.08,28383.0,277.1166,277.1641,276.6978,277.0309,28383.0
2022-09-27 15:50:00,291.01,291.74,291.01,291.69,62811.0,276.9643,277.659,276.9643,277.6115,62811.0
2022-09-27 15:55:00,291.69,291.86,290.97,291.33,122144.0,277.6115,277.7732,276.9262,277.2688,122144.0
2022-09-28 09:30:00,292.35,292.42,291.12,291.58,182214.0,278.2396,278.3062,277.069,277.5068,182214.0
2022-09-28 09:35:00,291.5,291.96,291.05,291.28,55331.0,277.4306,277.8684,277.0023,277.2212,55331.0
2022-09-28 09:40:00,291.3,292.25,291.15,292.18,77985.0,277.2403,278.1444,277.0975,278.0778,77985.0
2022-09-28 09:45:00,292.19,292.39,291.6,291.95,53225.0,278.0873,278.2777,277.5258,277.8589,53225.0
2022-09-28 09:50:00,291.98,292.61,291.9,292.01,41650.0,277.8875,278.4871,277.8113,277.916,41650.0
2022-09-28 09:55:00,292.09,292.58,291.95,292.15,69171.0,277.9921,278.4585,277.8589,278.0493,69171.0
2022-09-28 10:00:00,292.18,293.14,291.94,292.07,76164.0,278.0778,278.9915,277.8494,277.9731,76164.0
2022-09-28 10:05:00,292.11,292.22,291.29,291.29,38907.0,278.0112,278.1159,277.2308,277.2308,38907.0
2022-09-28 10:10:00,291.26,291.98,291.26,291.8,25054.0,277.2022,277.8875,277.2022,277.7161,25054.0
2022-09-28 10:15:00,291.81,291.98,291.22,291.85,49370.0,277.7257,277.8875,277.1641,277.7637,49370.0
2022-09-28 10:20:00,291.84,293.0,291.82,292.95,97548.0,277.7542,278.8582,277.7352,278.8106,97548.0
2022-09-28 10:25:00,292.95,293.58,292.65,293.55,73199.0,278.8106,279.4102,278.5251,279.3817,73199.0
2022-09-28 10:30:00,293.58,293.68,293.2,293.5,34414.0,279.4102,279.5054,279.0486,279.3341,34414.0
2022-09-28 10:35:00,293.58,294.09,293.4,293.46,41112.0,279.4102,279.8956,279.2389,279.296,41112.0
2022-09-28 10:40:00,293.51,294.37,293.4,294.23,34239.0,279.3436,280.1621,279.2389,280.0289,34239.0
2022-09-28 10:45:00,294.14,294.62,294.08,294.37,34240.0,279.9432,280.4,279.8861,280.1621,34240.0
2022-09-28 10:50:00,294.37,294.39,294.01,294.29,34886.0,280.1621,280.1811,279.8195,280.086,34886.0
2022-09-28 10:55:00,294.19,294.24,293.77,294.08,36621.0,279.9908,280.0384,279.5911,279.8861,36621.0
2022-09-28 11:00:00,293.87,294.51,293.71,294.17,33612.0,279.6862,280.2953,279.534,279.9718,33612.0
2022-09-28 11:05:00,294.1,294.17,293.76,293.77,45660.0,279.9051,279.9718,279.5815,279.5911,45660.0
2022-09-28 11:10:00,293.71,294.32,293.69,293.98,22763.0,279.534,280.1145,279.5149,279.7909,22763.0
2022-09-28 11:15:00,294.0,294.28,293.91,294.1,15901.0,279.81,280.0764,279.7243,279.9051,15901.0
2022-09-28 11:20:00,294.09,294.78,294.09,294.77,53450.0,279.8956,280.5523,279.8956,280.5428,53450.0
2022-09-28 11:25:00,294.76,294.98,294.17,294.22,56902.0,280.5333,280.7427,279.9718,280.0193,56902.0
2022-09-28 11:30:00,294.29,294.29,293.65,294.01,19188.0,280.086,280.086,279.4769,279.8195,19188.0
2022-09-28 11:35:00,294.04,294.32,293.72,293.8,24000.0,279.848,280.1145,279.5435,279.6196,24000.0
2022-09-28 11:40:00,293.8,293.97,293.6,293.97,9822.0,279.6196,279.7814,279.4293,279.7814,9822.0
2022-09-28 11:45:00,293.94,294.45,293.73,294.29,17873.0,279.7529,280.2382,279.553,280.086,17873.0
2022-09-28 11:50:00,294.28,294.7,294.24,294.65,19565.0,280.0764,280.4762,280.0384,280.4286,19565.0
2022-09-28 11:55:00,294.66,294.92,294.66,294.82,17668.0,280.4381,280.6856,280.4381,280.5904,17668.0
2022-09-28 12:00:00,294.87,295.04,294.72,294.99,52360.0,280.638,280.7998,280.4952,280.7522,52360.0
2022-09-28 12:05:00,294.98,295.04,294.81,294.93,12191.0,280.7427,280.7998,280.5809,280.6951,12191.0
2022-09-28 12:10:00,294.96,295.49,294.96,295.43,36718.0,280.7236,281.228,280.7236,281.1709,36718.0
2022-09-28 12:15:00,295.42,295.82,295.25,295.8,70311.0,281.1614,281.5421,280.9996,281.5231,70311.0
2022-09-28 12:20:00,295.86,295.87,295.36,295.36,40898.0,281.5802,281.5897,281.1043,281.1043,40898.0
2022-09-28 12:25:00,295.37,295.39,295.07,295.18,16371.0,281.1138,281.1329,280.8283,280.933,16371.0
2022-09-28 12:30:00,295.18,295.46,295.11,295.43,22233.0,280.933,281.1995,280.8664,281.1709,22233.0
2022-09-28 12:35:00,295.37,295.41,295.16,295.21,8312.0,281.1138,281.1519,280.914,280.9616,8312.0
2022-09-28 12:40:00,295.24,295.95,295.12,295.89,7189.0,280.9901,281.6658,280.8759,281.6087,7189.0
2022-09-28 12:45:00,295.95,296.19,295.69,295.75,19836.0,281.6658,281.8943,281.4184,281.4755,19836.0
2022-09-28 12:50:00,295.73,295.84,295.47,295.72,14830.0,281.4565,281.5612,281.209,281.4469,14830.0
2022-09-28 12:55:00,295.73,295.84,295.59,295.78,23285.0,281.4565,281.5612,281.3232,281.504,23285.0
2022-09-28 13:00:00,295.83,295.84,295.48,295.75,29722.0,281.5516,281.5612,281.2185,281.4755,29722.0
2022-09-28 13:05:00,295.77,296.54,295.77,296.48,42310.0,281.4945,282.2274,281.4945,282.1703,42310.0
2022-09-28 13:10:00,296.46,296.47,296.2,296.35,13253.0,282.1512,282.1607,281.9038,282.0465,13253.0
2022-09-28 13:15:00,296.4,296.63,296.31,296.52,18753.0,282.0941,282.313,282.0085,282.2083,18753.0
2022-09-28 13:20:00,296.54,296.54,296.28,296.31,64927.0,282.2274,282.2274,281.9799,282.0085,64927.0
2022-09-28 13:25:00,296.34,296.35,295.92,295.99,21788.0,282.037,282.0465,281.6373,281.7039,21788.0
2022-09-28 13:30:00,295.98,296.08,295.77,296.04,4346.0,281.6944,281.7896,281.4945,281.7515,4346.0
2022-09-28 13:35:00,296.06,296.07,295.7,295.95,13360.0,281.7705,281.7801,281.4279,281.6658,13360.0
2022-09-28 13:40:00,295.94,296.17,295.93,295.97,9461.0,281.6563,281.8752,281.6468,281.6849,9461.0
2022-09-28 13:45:00,295.95,296.02,295.48,295.55,33155.0,281.6658,281.7325,281.2185,281.2852,33155.0
2022-09-28 13:50:00,295.55,295.56,295.31,295.51,14198.0,281.2852,281.2947,281.0567,281.2471,14198.0
2022-09-28 13:55:00,295.55,295.71,295.42,295.56,7507.0,281.2852,281.4374,281.1614,281.2947,7507.0
2022-09-28 14:00:00,295.62,295.77,295.51,295.72,9949.0,281.3518,281.4945,281.2471,281.4469,9949.0
2022-09-28 14:05:00,295.78,295.94,295.76,295.86,26288.0,281.504,281.6563,281.485,281.5802,26288.0
2022-09-28 14:10:00,295.77,295.93,295.69,295.72,14171.0,281.4945,281.6468,281.4184,281.4469,14171.0
2022-09-28 14:15:00,295.78,295.82,295.5,295.7,14065.0,281.504,281.5421,281.2376,281.4279,14065.0
2022-09-28 14:20:00,295.64,295.65,295.44,295.44,22209.0,281.3708,281.3803,281.1805,281.1805,22209.0
2022-09-28 14:25:00,295.41,295.65,295.3,295.58,28834.0,281.1519,281.3803,281.0472,281.3137,28834.0
2022-09-28 14:30:00,295.64,296.08,295.63,296.05,34090.0,281.3708,281.7896,281.3613,281.761,34090.0
2022-09-28 14:35:00,296.06,296.25,295.99,296.22,9410.0,281.7705,281.9514,281.7039,281.9228,9410.0
2022-09-28 14:40:00,296.12,296.12,295.53,295.75,15479.0,281.8276,281.8276,281.2661,281.4755,15479.0
2022-09-28 14:45:00,295.79,295.86,295.63,295.86,14829.0,281.5136,281.5802,281.3613,281.5802,14829.0
2022-09-28 14:50:00,295.96,296.16,295.93,296.12,44350.0,281.6754,281.8657,281.6468,281.8276,44350.0
2022-09-28 14:55:00,296.08,296.14,295.99,296.03,6903.0,281.7896,281.8467,281.7039,281.742,6903.0
2022-09-28 15:00:00,296.0,296.63,295.93,296.63,22324.0,281.7134,282.313,281.6468,282.313,22324.0
2022-09-28 15:05:00,296.56,297.14,296.53,296.93,69508.0,282.2464,282.7984,282.2179,282.5985,69508.0
2022-09-28 15:10:00,296.94,297.11,296.83,296.88,31240.0,282.6081,282.7699,282.5034,282.551,31240.0
2022-09-28 15:15:00,296.89,297.01,296.68,296.73,16473.0,282.5605,282.6747,282.3606,282.4082,16473.0
2022-09-28 15:20:00,296.79,296.91,296.56,296.82,17691.0,282.4653,282.5795,282.2464,282.4939,17691.0
2022-09-28 15:25:00,296.83,297.22,296.83,297.02,44936.0,282.5034,282.8745,282.5034,282.6842,44936.0
2022-09-28 15:30:00,297.06,297.58,297.03,297.57,48135.0,282.7223,283.2172,282.6937,283.2077,48135.0
2022-09-28 15:35:00,297.54,297.59,297.3,297.36,32128.0,283.1791,283.2267,282.9507,283.0078,32128.0
2022-09-28 15:40:00,297.34,297.83,297.32,297.67,71374.0,282.9888,283.4551,282.9697,283.3028,71374.0
2022-09-28 15:45:00,297.6,298.03,297.6,297.84,43525.0,283.2362,283.6455,283.2362,283.4646,43525.0
2022-09-28 15:50:00,297.82,297.85,297.45,297.48,45871.0,283.4456,283.4741,283.0934,283.122,45871.0
2022-09-28 15:55:00,297.49,297.59,296.61,296.73,168318.0,283.1315,283.2267,282.294,282.4082,168318.0
2022-09-29 09:30:00,294.81,294.85,293.75,293.88,88622.0,280.5809,280.6189,279.572,279.6958,88622.0
2022-09-29 09:35:00,293.86,293.94,293.36,293.43,56516.0,279.6767,279.7529,279.2009,279.2675,56516.0
2022-09-29 09:40:00,293.41,293.49,292.12,292.15,49764.0,279.2484,279.3246,278.0207,278.0493,49764.0
2022-09-29 09:45:00,292.05,292.24,291.66,291.84,75154.0,277.9541,278.1349,277.5829,277.7542,75154.0
2022-09-29 09:50:00,291.81,292.53,291.8,292.22,41852.0,277.7257,278.4109,277.7161,278.1159,41852.0
2022-09-29 09:55:00,292.24,292.48,291.96,291.99,25692.0,278.1349,278.3633,277.8684,277.897,25692.0
2022-09-29 10:00:00,292.02,292.04,291.09,291.16,32775.0,277.9255,277.9446,277.0404,277.107,32775.0
2022-09-29 10:05:00,291.33,291.52,291.06,291.07,18625.0,277.2688,277.4497,277.0119,277.0214,18625.0
2022-09-29 10:10:00,291.0,291.41,290.69,290.69,26666.0,276.9548,277.345,276.6597,276.6597,26666.0
2022-09-29 10:15:00,290.77,290.97,290.41,290.66,65063.0,276.7359,276.9262,276.3932,276.6312,65063.0
2022-09-29 10:20:00,290.67,291.35,290.67,290.89,29493.0,276.6407,277.2879,276.6407,276.8501,29493.0
2022-09-29 10:25:00,291.02,291.42,290.91,291.25,29186.0,276.9738,277.3545,276.8691,277.1927,29186.0
2022-09-29 10:30:00,291.2,291.38,290.8,290.95,17868.0,277.1451,277.3164,276.7644,276.9072,17868.0
2022-09-29 10:35:00,290.85,291.16,290.61,291.0,23328.0,276.812,277.107,276.5836,276.9548,23328.0
2022-09-29 10:40:00,290.91,291.52,290.9,291.43,13135.0,276.8691,277.4497,276.8596,277.364,13135.0
2022-09-29 10:45:00,291.28,291.58,291.27,291.36,33859.0,277.2212,277.5068,277.2117,277.2974,33859.0
2022-09-29 10:50:00,291.34,292.02,291.33,291.79,37497.0,277.2783,277.9255,277.2688,277.7066,37497.0
2022-09-29 10:55:00,291.86,292.16,291.73,291.76,21503.0,277.7732,278.0588,277.6495,277.6781,21503.0
2022-09-29 11:00:00,291.69,292.13,291.67,291.88,22772.0,277.6115,278.0302,277.5924,277.7923,22772.0
2022-09-29 11:05:00,291.81,292.97,291.63,292.85,35393.0,277.7257,278.8297,277.5544,278.7155,35393.0
2022-09-29 11:10:00,292.86,292.89,292.09,292.26,39326.0,278.725,278.7535,277.9921,278.1539,39326.0
2022-09-29 11:15:00,292.26,292.44,291.99,292.26,21474.0,278.1539,278.3253,277.897,278.1539,21474.0
2022-09-29 11:20:00,292.26,292.27,291.69,291.75,11564.0,278.1539,278.1635,277.6115,277.6686,11564.0
2022-09-29 11:25:00,291.7,292.13,291.67,292.06,17625.0,277.621,278.0302,277.5924,277.9636,17625.0
2022-09-29 11:30:00,292.07,292.47,291.79,292.3,10717.0,277.9731,278.3538,277.7066,278.192,10717.0
2022-09-29 11:35:00,292.28,292.5,291.98,292.25,21780.0,278.173,278.3824,277.8875,278.1444,21780.0
2022-09-29 11:40:00,292.32,292.71,292.05,292.63,13619.0,278.211,278.5822,277.9541,278.5061,13619.0
2022-09-29 11:45:00,292.66,292.91,292.6,292.89,17171.0,278.5346,278.7726,278.4775,278.7535,17171.0
2022-09-29 11:50:00,292.88,293.63,292.72,293.46,38318.0,278.744,279.4578,278.5917,279.296,38318.0
2022-09-29 11:55:00,293.56,293.69,293.1,293.11,17572.0,279.3912,279.5149,278.9534,278.9629,17572.0
2022-09-29 12:00:00,293.12,293.23,292.91,293.19,27485.0,278.9724,279.0771,278.7726,279.0391,27485.0
2022-09-29 12:05:00,293.23,293.4,293.05,293.25,10588.0,279.0771,279.2389,278.9058,279.0962,10588.0
2022-09-29 12:10:00,293.34,293.34,292.86,292.89,7585.0,279.1818,279.1818,278.725,278.7535,7585.0
2022-09-29 12:15:00,292.87,292.96,292.29,292.33,27788.0,278.7345,278.8202,278.1825,278.2206,27788.0
2022-09-29 12:20:00,292.36,292.49,292.05,292.33,16470.0,278.2491,278.3728,277.9541,278.2206,16470.0
2022-09-29 12:25:00,292.31,292.36,292.06,292.2,15974.0,278.2015,278.2491,277.9636,278.0968,15974.0
2022-09-29 12:30:00,292.2,292.7,292.12,292.7,15039.0,278.0968,278.5727,278.0207,278.5727,15039.0
2022-09-29 12:35:00,292.69,292.73,292.28,292.54,13685.0,278.5632,278.6013,278.173,278.4204,13685.0
2022-09-29 12:40:00,292.55,292.57,292.18,292.54,25325.0,278.4299,278.449,278.0778,278.4204,25325.0
2022-09-29 12:45:00,292.57,292.62,292.14,292.27,10564.0,278.449,278.4966,278.0397,278.1635,10564.0
2022-09-29 12:50:00,292.2,292.39,291.99,292.23,39842.0,278.0968,278.2777,277.897,278.1254,39842.0
2022-09-29 12:55:00,292.34,292.35,291.71,291.77,27796.0,278.2301,278.2396,277.6305,277.6876,27796.0
2022-09-29 13:00:00,291.76,291.77,291.38,291.53,17369.0,277.6781,277.6876,277.3164,277.4592,17369.0
2022-09-29 13:05:00,291.55,291.55,291.17,291.23,20426.0,277.4782,277.4782,277.1166,277.1737,20426.0
2022-09-29 13:10:00,291.17,291.65,291.17,291.54,8997.0,277.1166,277.5734,277.1166,277.4687,8997.0
2022-09-29 13:15:00,291.55,291.64,291.31,291.31,6660.0,277.4782,277.5639,277.2498,277.2498,6660.0
2022-09-29 13:20:00,291.25,291.26,290.99,291.09,45696.0,277.1927,277.2022,276.9452,277.0404,45696.0
2022-09-29 13:25:00,291.1,291.48,291.03,291.22,6938.0,277.0499,277.4116,276.9833,277.1641,6938.0
2022-09-29 13:30:00,291.02,291.6,291.0,291.6,6578.0,276.9738,277.5258,276.9548,277.5258,6578.0
2022-09-29 13:35:00,291.53,291.74,291.41,291.53,28194.0,277.4592,277.659,277.345,277.4592,28194.0
2022-09-29 13:40:00,291.5,291.5,291.08,291.14,11646.0,277.4306,277.4306,277.0309,277.088,11646.0
2022-09-29 13:45:00,291.11,291.28,291.08,291.23,26792.0,277.0594,277.2212,277.0309,277.1737,26792.0
2022-09-29 13:50:00,291.17,291.19,290.6,290.68,97866.0,277.1166,277.1356,276.5741,276.6502,97866.0
2022-09-29 13:55:00,290.65,290.7,290.32,290.39,22392.0,276.6217,276.6692,276.3076,276.3742,22392.0
2022-09-29 14:00:00,290.31,290.38,290.0,290.17,84812.0,276.2981,276.3647,276.003,276.1648,84812.0
2022-09-29 14:05:00,290.15,290.55,290.15,290.45,48175.0,276.1458,276.5265,276.1458,276.4313,48175.0
2022-09-29 14:10:00,290.45,290.45,290.2,290.3,26758.0,276.4313,276.4313,276.1934,276.2885,26758.0
2022-09-29 14:15:00,290.17,290.17,289.86,289.88,23923.0,276.1648,276.1648,275.8698,275.8888,23923.0
2022-09-29 14:20:00,289.94,290.2,289.85,290.12,19098.0,275.9459,276.1934,275.8603,276.1172,19098.0
2022-09-29 14:25:00,290.13,290.84,290.1,290.62,17643.0,276.1267,276.8025,276.0982,276.5931,17643.0
2022-09-29 14:30:00,290.6,290.85,290.48,290.48,36054.0,276.5741,276.812,276.4599,276.4599,36054.0
2022-09-29 14:35:00,290.45,291.25,290.44,290.98,20926.0,276.4313,277.1927,276.4218,276.9357,20926.0
2022-09-29 14:40:00,290.97,291.08,290.67,290.67,9611.0,276.9262,277.0309,276.6407,276.6407,9611.0
2022-09-29 14:45:00,290.72,290.92,290.64,290.69,10572.0,276.6883,276.8786,276.6121,276.6597,10572.0
2022-09-29 14:50:00,290.69,290.7,290.08,290.25,47772.0,276.6597,276.6692,276.0792,276.241,47772.0
2022-09-29 14:55:00,290.2,290.44,290.05,290.06,29068.0,276.1934,276.4218,276.0506,276.0601,29068.0
2022-09-29 15:00:00,290.04,290.71,290.04,290.5,41087.0,276.0411,276.6788,276.0411,276.4789,41087.0
2022-09-29 15:05:00,290.52,290.9,290.49,290.55,7954.0,276.4979,276.8596,276.4694,276.5265,7954.0
2022-09-29 15:10:00,290.48,291.23,290.43,291.21,20556.0,276.4599,277.1737,276.4123,277.1546,20556.0
2022-09-29 15:15:00,291.17,291.62,291.02,291.46,32220.0,277.1166,277.5448,276.9738,277.3926,32220.0
2022-09-29 15:20:00,291.46,291.6,291.27,291.5,39912.0,277.3926,277.5258,277.2117,277.4306,39912.0
2022-09-29 15:25:00,291.43,291.45,290.99,291.22,37424.0,277.364,277.383,276.9452,277.1641,37424.0
2022-09-29 15:30:00,291.25,292.24,291.15,292.12,48058.0,277.1927,278.1349,277.0975,278.0207,48058.0
2022-09-29 15:35:00,292.11,292.66,291.73,292.26,83006.0,278.0112,278.5346,277.6495,278.1539,83006.0
2022-09-29 15:40:00,292.34,292.46,291.78,292.23,39293.0,278.2301,278.3443,277.6971,278.1254,39293.0
2022-09-29 15:45:00,292.14,292.43,291.95,292.18,49902.0,278.0397,278.3157,277.8589,278.0778,49902.0
2022-09-29 15:50:00,292.19,292.54,291.91,292.19,68401.0,278.0873,278.4204,277.8208,278.0873,68401.0
2022-09-29 15:55:00,292.2,292.62,291.95,292.22,120213.0,278.0968,278.4966,277.8589,278.1159,120213.0
2022-09-30 09:30:00,291.17,292.02,291.08,291.32,83571.0,277.1166,277.9255,277.0309,277.2593,83571.0
2022-09-30 09:35:00,291.34,291.34,289.95,290.22,63496.0,277.2783,277.2783,275.9554,276.2124,63496.0
2022-09-30 09:40:00,290.21,291.64,289.95,291.02,67244.0,276.2029,277.5639,275.9554,276.9738,67244.0
2022-09-30 09:45:00,290.92,291.43,290.28,290.83,46166.0,276.8786,277.364,276.2695,276.793,46166.0
2022-09-30 09:50:00,290.86,291.82,290.62,291.76,24360.0,276.8215,277.7352,276.5931,277.6781,24360.0
2022-09-30 09:55:00,291.69,292.45,291.69,292.07,46720.0,277.6115,278.3348,277.6115,277.9731,46720.0
2022-09-30 10:00:00,292.09,292.2,291.35,291.68,15791.0,277.9921,278.0968,277.2879,277.6019,15791.0
2022-09-30 10:05:00,291.74,291.9,291.25,291.68,44448.0,277.659,277.8113,277.1927,277.6019,44448.0
2022-09-30 10:10:00,291.68,291.91,291.16,291.36,19795.0,277.6019,277.8208,277.107,277.2974,19795.0
2022-09-30 10:15:00,291.37,291.43,290.54,291.29,18929.0,277.3069,277.364,276.517,277.2308,18929.0
2022-09-30 10:20:00,291.2,291.4,291.04,291.34,11221.0,277.1451,277.3355,276.9928,277.2783,11221.0
2022-09-30 10:25:00,291.3,291.8,290.84,291.46,22707.0,277.2403,277.7161,276.8025,277.3926,22707.0
2022-09-30 10:30:00,291.44,292.45,291.38,292.35,38934.0,277.3735,278.3348,277.3164,278.2396,38934.0
2022-09-30 10:35:00,292.36,292.55,292.18,292.35,18330.0,278.2491,278.4299,278.0778,278.2396,18330.0
2022-09-30 10:40:00,292.38,292.38,292.08,292.33,19036.0,278.2682,278.2682,277.9826,278.2206,19036.0
2022-09-30 10:45:00,292.28,292.33,291.7,292.06,11115.0,278.173,278.2206,277.621,277.9636,11115.0
2022-09-30 10:50:00,292.11,292.58,292.01,292.38,20448.0,278.0112,278.4585,277.916,278.2682,20448.0
2022-09-30 10:55:00,292.34,292.46,291.93,292.2,19652.0,278.2301,278.3443,277.8399,278.0968,19652.0
2022-09-30 11:00:00,292.41,292.75,291.87,292.68,40983.0,278.2967,278.6203,277.7828,278.5537,40983.0
2022-09-30 11:05:00,292.62,293.34,292.57,293.32,54813.0,278.4966,279.1818,278.449,279.1628,54813.0
2022-09-30 11:10:00,293.36,293.46,293.15,293.27,23740.0,279.2009,279.296,279.001,279.1152,23740.0
2022-09-30 11:15:00,293.29,293.39,292.98,293.07,19283.0,279.1342,279.2294,278.8392,278.9248,19283.0
2022-09-30 11:20:00,293.09,293.27,293.02,293.19,9555.0,278.9439,279.1152,278.8773,279.0391,9555.0
2022-09-30 11:25:00,293.11,293.36,292.96,293.1,24734.0,278.9629,279.2009,278.8202,278.9534,24734.0
2022-09-30 11:30:00,293.06,293.21,292.83,293.07,19968.0,278.9153,279.0581,278.6964,278.9248,19968.0
2022-09-30 11:35:00,293.1,293.1,292.6,292.66,26769.0,278.9534,278.9534,278.4775,278.5346,26769.0
2022-09-30 11:40:00,292.66,292.69,291.8,291.8,35985.0,278.5346,278.5632,277.7161,277.7161,35985.0
2022-09-30 11:45:00,291.8,291.98,291.53,291.56,28365.0,277.7161,277.8875,277.4592,277.4877,28365.0
2022-09-30 11:50:00,291.53,291.53,291.16,291.3,15888.0,277.4592,277.4592,277.107,277.2403,15888.0
2022-09-30 11:55:00,291.2,291.35,291.15,291.34,7153.0,277.1451,277.2879,277.0975,277.2783,7153.0
2022-09-30 12:00:00,291.25,291.25,290.79,290.94,24210.0,277.1927,277.1927,276.7549,276.8977,24210.0
2022-09-30 12:05:00,290.94,291.11,290.69,290.69,14577.0,276.8977,277.0594,276.6597,276.6597,14577.0
2022-09-30 12:10:00,290.67,291.0,290.65,290.88,8814.0,276.6407,276.9548,276.6217,276.8405,8814.0
2022-09-30 12:15:00,290.87,291.14,290.87,291.01,5617.0,276.831,277.088,276.831,276.9643,5617.0
2022-09-30 12:20:00,290.91,291.11,290.4,290.95,22693.0,276.8691,277.0594,276.3837,276.9072,22693.0
2022-09-30 12:25:00,290.89,291.19,290.86,290.86,10158.0,276.8501,277.1356,276.8215,276.8215,10158.0
2022-09-30 12:30:00,290.82,291.1,290.82,291.1,23047.0,276.7834,277.0499,276.7834,277.0499,23047.0
2022-09-30 12:35:00,291.03,291.39,291.03,291.32,11130.0,276.9833,277.3259,276.9833,277.2593,11130.0
2022-09-30 12:40:00,291.27,291.38,291.13,291.34,17835.0,277.2117,277.3164,277.0785,277.2783,17835.0
2022-09-30 12:45:00,291.35,291.46,291.23,291.27,17694.0,277.2879,277.3926,277.1737,277.2117,17694.0
2022-09-30 12:50:00,291.44,291.44,291.01,291.07,27420.0,277.3735,277.3735,276.9643,277.0214,27420.0
2022-09-30 12:55:00,291.05,291.24,291.01,291.04,19143.0,277.0023,277.1832,276.9643,276.9928,19143.0
2022-09-30 13:00:00,291.05,291.05,290.61,290.84,41874.0,277.0023,277.0023,276.5836,276.8025,41874.0
2022-09-30 13:05:00,290.81,291.23,290.81,291.06,16756.0,276.7739,277.1737,276.7739,277.0119,16756.0
2022-09-30 13:10:00,291.12,291.3,290.86,290.89,7360.0,277.069,277.2403,276.8215,276.8501,7360.0
2022-09-30 13:15:00,290.86,291.07,290.65,290.73,27410.0,276.8215,277.0214,276.6217,276.6978,27410.0
2022-09-30 13:20:00,290.79,291.03,290.79,290.9,8681.0,276.7549,276.9833,276.7549,276.8596,8681.0
2022-09-30 13:25:00,290.8,291.3,290.72,291.18,10528.0,276.7644,277.2403,276.6883,277.1261,10528.0
2022-09-30 13:30:00,291.19,291.33,290.74,290.75,41701.0,277.1356,277.2688,276.7073,276.7168,41701.0
2022-09-30 13:35:00,290.74,290.74,290.22,290.25,12896.0,276.7073,276.7073,276.2124,276.241,12896.0
2022-09-30 13:40:00,290.25,290.26,289.93,289.98,19205.0,276.241,276.2505,275.9364,275.984,19205.0
2022-09-30 13:45:00,289.94,289.95,289.67,289.71,20786.0,275.9459,275.9554,275.689,275.727,20786.0
2022-09-30 13:50:00,289.68,290.12,289.62,289.91,17760.0,275.6985,276.1172,275.6414,275.9174,17760.0
2022-09-30 13:55:00,289.93,290.06,289.82,289.84,13434.0,275.9364,276.0601,275.8317,275.8507,13434.0
2022-09-30 14:00:00,289.77,289.87,289.42,289.53,34290.0,275.7841,275.8793,275.451,275.5557,34290.0
2022-09-30 14:05:00,289.68,289.88,289.37,289.82,193124.0,275.6985,275.8888,275.4034,275.8317,193124.0
2022-09-30 14:10:00,289.83,290.12,289.8,289.93,39494.0,275.8412,276.1172,275.8127,275.9364,39494.0
2022-09-30 14:15:00,289.91,290.33,289.88,289.9,23985.0,275.9174,276.3171,275.8888,275.9078,23985.0
2022-09-30 14:20:00,289.93,290.12,289.72,289.75,9185.0,275.9364,276.1172,275.7365,275.7651,9185.0
2022-09-30 14:25:00,289.77,289.77,289.28,289.55,17904.0,275.7841,275.7841,275.3178,275.5747,17904.0
2022-09-30 14:30:00,289.53,289.91,289.39,289.91,10354.0,275.5557,275.9174,275.4225,275.9174,10354.0
2022-09-30 14:35:00,289.84,289.85,289.32,289.53,27512.0,275.8507,275.8603,275.3558,275.5557,27512.0
2022-09-30 14:40:00,289.52,289.52,288.89,289.15,52039.0,275.5462,275.5462,274.9466,275.194,52039.0
2022-09-30 14:45:00,289.18,289.19,288.45,288.98,51345.0,275.2226,275.2321,274.5278,275.0323,51345.0
2022-09-30 14:50:00,288.99,289.11,288.73,288.93,15240.0,275.0418,275.156,274.7943,274.9847,15240.0
2022-09-30 14:55:00,288.9,288.9,288.42,288.6,26531.0,274.9561,274.9561,274.4993,274.6706,26531.0
2022-09-30 15:00:00,288.53,289.67,288.52,289.29,24725.0,274.604,275.689,274.5945,275.3273,24725.0
2022-09-30 15:05:00,289.23,289.55,288.98,289.12,36821.0,275.2702,275.5747,275.0323,275.1655,36821.0
2022-09-30 15:10:00,289.07,289.37,288.52,288.66,22986.0,275.1179,275.4034,274.5945,274.7277,22986.0
2022-09-30 15:15:00,288.61,289.03,288.38,288.84,44766.0,274.6801,275.0798,274.4612,274.899,44766.0
2022-09-30 15:20:00,288.91,288.98,288.48,288.85,22204.0,274.9656,275.0323,274.5564,274.9085,22204.0
2022-09-30 15:25:00,288.8,289.17,288.32,289.08,61855.0,274.8609,275.2131,274.4041,275.1274,61855.0
2022-09-30 15:30:00,289.22,289.66,288.54,288.73,32337.0,275.2607,275.6794,274.6135,274.7943,32337.0
2022-09-30 15:35:00,288.69,288.98,288.32,288.5,102777.0,274.7563,275.0323,274.4041,274.5754,102777.0
2022-09-30 15:40:00,288.49,288.94,288.47,288.73,46927.0,274.5659,274.9942,274.5469,274.7943,46927.0
2022-09-30 15:45:00,288.76,289.07,288.5,288.7,34975.0,274.8229,275.1179,274.5754,274.7658,34975.0
2022-09-30 15:50:00,288.71,288.71,287.65,287.72,97444.0,274.7753,274.7753,273.7664,273.8331,97444.0
2022-09-30 15:55:00,287.76,287.8,287.04,287.23,287119.0,273.8711,273.9092,273.1859,273.3667,287119.0
2022-10-03 09:30:00,290.55,290.72,289.99,290.24,82070.0,276.5265,276.6883,275.9935,276.2314,82070.0
2022-10-03 09:35:00,290.09,290.11,289.67,289.8,59360.0,276.0887,276.1077,275.689,275.8127,59360.0
2022-10-03 09:40:00,289.8,290.33,289.47,290.22,32839.0,275.8127,276.3171,275.4986,276.2124,32839.0
2022-10-03 09:45:00,290.22,290.89,290.17,290.68,56406.0,276.2124,276.8501,276.1648,276.6502,56406.0
2022-10-03 09:50:00,290.73,290.77,290.0,290.32,103044.0,276.6978,276.7359,276.003,276.3076,103044.0
2022-10-03 09:55:00,290.26,290.44,289.73,290.19,94904.0,276.2505,276.4218,275.7461,276.1839,94904.0
2022-10-03 10:00:00,290.24,291.8,290.24,291.5,112869.0,276.2314,277.7161,276.2314,277.4306,112869.0
2022-10-03 10:05:00,291.5,292.63,291.5,292.38,42006.0,277.4306,278.5061,277.4306,278.2682,42006.0
2022-10-03 10:10:00,292.37,292.65,292.24,292.43,34789.0,278.2586,278.5251,278.1349,278.3157,34789.0
2022-10-03 10:15:00,292.45,292.77,292.3,292.68,27314.0,278.3348,278.6393,278.192,278.5537,27314.0
2022-10-03 10:20:00,292.72,293.17,292.72,293.17,28617.0,278.5917,279.02,278.5917,279.02,28617.0
2022-10-03 10:25:00,293.13,293.59,293.09,293.14,25066.0,278.982,279.4198,278.9439,278.9915,25066.0
2022-10-03 10:30:00,293.2,293.44,293.14,293.24,24301.0,279.0486,279.277,278.9915,279.0866,24301.0
2022-10-03 10:35:00,293.31,293.43,292.89,293.03,41231.0,279.1533,279.2675,278.7535,278.8868,41231.0
2022-10-03 10:40:00,293.05,293.23,292.92,293.23,21790.0,278.9058,279.0771,278.7821,279.0771,21790.0
2022-10-03 10:45:00,293.23,293.7,293.23,293.66,31402.0,279.0771,279.5244,279.0771,279.4864,31402.0
2022-10-03 10:50:00,293.62,293.72,293.46,293.64,22173.0,279.4483,279.5435,279.296,279.4673,22173.0
2022-10-03 10:55:00,293.67,293.88,293.37,293.42,54424.0,279.4959,279.6958,279.2104,279.258,54424.0
2022-10-03 11:00:00,293.39,293.48,293.25,293.28,13675.0,279.2294,279.3151,279.0962,279.1247,13675.0
2022-10-03 11:05:00,293.29,293.99,293.18,293.99,19663.0,279.1342,279.8004,279.0295,279.8004,19663.0
2022-10-03 11:10:00,293.98,294.19,293.7,293.74,28958.0,279.7909,279.9908,279.5244,279.5625,28958.0
2022-10-03 11:15:00,293.86,294.01,293.69,293.69,12362.0,279.6767,279.8195,279.5149,279.5149,12362.0
2022-10-03 11:20:00,293.69,293.9,293.55,293.87,21962.0,279.5149,279.7148,279.3817,279.6862,21962.0
2022-10-03 11:25:00,293.9,293.9,293.59,293.81,21820.0,279.7148,279.7148,279.4198,279.6291,21820.0
2022-10-03 11:30:00,293.82,293.94,293.64,293.64,16272.0,279.6386,279.7529,279.4673,279.4673,16272.0
2022-10-03 11:35:00,293.67,293.68,293.16,293.4,40544.0,279.4959,279.5054,279.0105,279.2389,40544.0
2022-10-03 11:40:00,293.4,293.4,292.96,293.05,21661.0,279.2389,279.2389,278.8202,278.9058,21661.0
2022-10-03 11:45:00,293.01,293.31,292.93,293.3,24358.0,278.8677,279.1533,278.7916,279.1437,24358.0
2022-10-03 11:50:00,293.3,293.37,293.19,293.22,12344.0,279.1437,279.2104,279.0391,279.0676,12344.0
2022-10-03 11:55:00,293.11,293.28,292.87,293.04,9938.0,278.9629,279.1247,278.7345,278.8963,9938.0
2022-10-03 12:00:00,293.04,293.41,293.04,293.38,11619.0,278.8963,279.2484,278.8963,279.2199,11619.0
2022-10-03 12:05:00,293.41,293.71,293.35,293.65,10665.0,279.2484,279.534,279.1913,279.4769,10665.0
2022-10-03 12:10:00,293.63,293.85,293.57,293.64,8582.0,279.4578,279.6672,279.4007,279.4673,8582.0
2022-10-03 12:15:00,293.59,293.61,293.3,293.35,6342.0,279.4198,279.4388,279.1437,279.1913,6342.0
2022-10-03 12:20:00,293.44,293.44,293.02,293.43,13632.0,279.277,279.277,278.8773,279.2675,13632.0
2022-10-03 12:25:00,293.41,293.52,292.82,292.88,20513.0,279.2484,279.3531,278.6869,278.744,20513.0
2022-10-03 12:30:00,292.89,293.14,292.61,293.12,26662.0,278.7535,278.9915,278.4871,278.9724,26662.0
2022-10-03 12:35:00,293.15,293.22,292.83,293.18,31355.0,279.001,279.0676,278.6964,279.0295,31355.0
2022-10-03 12:40:00,293.21,293.28,293.04,293.19,12912.0,279.0581,279.1247,278.8963,279.0391,12912.0
2022-10-03 12:45:00,293.19,293.28,293.09,293.13,10010.0,279.0391,279.1247,278.9439,278.982,10010.0
2022-10-03 12:50:00,293.17,293.17,292.72,292.95,18177.0,279.02,279.02,278.5917,278.8106,18177.0
2022-10-03 12:55:00,292.92,293.26,292.84,293.26,7588.0,278.7821,279.1057,278.7059,279.1057,7588.0
2022-10-03 13:00:00,293.31,293.51,293.22,293.39,7689.0,279.1533,279.3436,279.0676,279.2294,7689.0
2022-10-03 13:05:00,293.37,293.75,293.29,293.68,15101.0,279.2104,279.572,279.1342,279.5054,15101.0
2022-10-03 13:10:00,293.7,293.71,293.47,293.62,17841.0,279.5244,279.534,279.3055,279.4483,17841.0
2022-10-03 13:15:00,293.58,293.72,293.54,293.68,10333.0,279.4102,279.5435,279.3722,279.5054,10333.0
2022-10-03 13:20:00,293.53,294.19,293.52,294.08,26578.0,279.3626,279.9908,279.3531,279.8861,26578.0
2022-10-03 13:25:00,294.08,294.2,293.88,293.93,18631.0,279.8861,280.0003,279.6958,279.7433,18631.0
2022-10-03 13:30:00,293.96,294.5,293.95,294.5,21070.0,279.7719,280.2858,279.7624,280.2858,21070.0
2022-10-03 13:35:00,294.46,294.46,294.17,294.23,10006.0,280.2478,280.2478,279.9718,280.0289,10006.0
2022-10-03 13:40:00,294.25,294.4,294.25,294.33,11841.0,280.0479,280.1907,280.0479,280.124,11841.0
2022-10-03 13:45:00,294.34,294.61,294.34,294.44,35040.0,280.1336,280.3905,280.1336,280.2287,35040.0
2022-10-03 13:50:00,294.41,294.42,294.21,294.23,43747.0,280.2002,280.2097,280.0098,280.0289,43747.0
2022-10-03 13:55:00,294.13,294.26,294.12,294.18,20633.0,279.9337,280.0574,279.9242,279.9813,20633.0
2022-10-03 14:00:00,294.22,294.5,294.2,294.47,15693.0,280.0193,280.2858,280.0003,280.2573,15693.0
2022-10-03 14:05:00,294.52,294.81,294.49,294.58,19931.0,280.3049,280.5809,280.2763,280.362,19931.0
2022-10-03 14:10:00,294.67,294.96,294.65,294.92,61202.0,280.4476,280.7236,280.4286,280.6856,61202.0
2022-10-03 14:15:00,294.91,295.09,294.84,295.02,29347.0,280.676,280.8474,280.6094,280.7807,29347.0
2022-10-03 14:20:00,295.02,295.25,294.99,295.09,19962.0,280.7807,280.9996,280.7522,280.8474,19962.0
2022-10-03 14:25:00,295.11,295.61,295.09,295.56,23724.0,280.8664,281.3423,280.8474,281.2947,23724.0
2022-10-03 14:30:00,295.53,295.62,295.46,295.58,23188.0,281.2661,281.3518,281.1995,281.3137,23188.0
2022-10-03 14:35:00,295.56,295.76,295.55,295.71,92335.0,281.2947,281.485,281.2852,281.4374,92335.0
2022-10-03 14:40:00,295.67,295.92,295.66,295.92,16539.0,281.3994,281.6373,281.3898,281.6373,16539.0
2022-10-03 14:45:00,295.9,296.04,295.74,295.81,34581.0,281.6183,281.7515,281.466,281.5326,34581.0
2022-10-03 14:50:00,295.94,296.13,295.88,296.1,12681.0,281.6563,281.8372,281.5992,281.8086,12681.0
2022-10-03 14:55:00,296.14,296.37,296.03,296.11,42119.0,281.8467,282.0656,281.742,281.8181,42119.0
2022-10-03 15:00:00,296.08,296.09,295.84,295.86,31827.0,281.7896,281.7991,281.5612,281.5802,31827.0
2022-10-03 15:05:00,295.95,296.16,295.94,296.04,22835.0,281.6658,281.8657,281.6563,281.7515,22835.0
2022-10-03 15:10:00,295.95,295.95,295.66,295.76,11886.0,281.6658,281.6658,281.3898,281.485,11886.0
2022-10-03 15:15:00,295.75,295.75,295.41,295.69,43283.0,281.4755,281.4755,281.1519,281.4184,43283.0
2022-10-03 15:20:00,295.67,295.87,295.64,295.85,12155.0,281.3994,281.5897,281.3708,281.5707,12155.0
2022-10-03 15:25:00,295.85,296.01,295.82,295.88,25135.0,281.5707,281.7229,281.5421,281.5992,25135.0
2022-10-03 15:30:00,295.87,296.05,295.61,295.67,28503.0,281.5897,281.761,281.3423,281.3994,28503.0
2022-10-03 15:35:00,295.66,295.85,295.56,295.65,20758.0,281.3898,281.5707,281.2947,281.3803,20758.0
2022-10-03 15:40:00,295.62,295.67,295.25,295.3,61762.0,281.3518,281.3994,280.9996,281.0472,61762.0
2022-10-03 15:45:00,295.34,295.53,295.09,295.23,43512.0,281.0853,281.2661,280.8474,280.9806,43512.0
2022-10-03 15:50:00,295.28,295.37,294.75,295.04,73963.0,281.0282,281.1138,280.5238,280.7998,73963.0
2022-10-03 15:55:00,295.02,295.02,294.47,294.8,218804.0,280.7807,280.7807,280.2573,280.5713,218804.0
2022-10-04 09:30:00,298.62,299.65,298.44,299.51,200897.0,284.207,285.1873,284.0357,285.054,200897.0
2022-10-04 09:35:00,299.57,300.35,299.42,300.31,62455.0,285.1111,285.8535,284.9684,285.8154,62455.0
2022-10-04 09:40:00,300.25,300.58,300.02,300.57,53193.0,285.7583,286.0724,285.5394,286.0629,53193.0
2022-10-04 09:45:00,300.58,301.23,300.53,301.04,41125.0,286.0724,286.691,286.0248,286.5102,41125.0
2022-10-04 09:50:00,301.12,301.18,300.74,301.03,44185.0,286.5863,286.6434,286.2247,286.5007,44185.0
2022-10-04 09:55:00,301.05,301.76,300.93,301.72,58885.0,286.5197,287.1954,286.4055,287.1574,58885.0
2022-10-04 10:00:00,301.85,302.7,301.81,302.41,42059.0,287.2811,288.0901,287.243,287.814,42059.0
2022-10-04 10:05:00,302.38,302.45,301.73,302.17,33361.0,287.7855,287.8521,287.1669,287.5856,33361.0
2022-10-04 10:10:00,302.16,302.35,301.95,302.12,19107.0,287.5761,287.7569,287.3763,287.538,19107.0
2022-10-04 10:15:00,302.16,302.34,302.07,302.07,31306.0,287.5761,287.7474,287.4905,287.4905,31306.0
2022-10-04 10:20:00,302.0,302.02,301.64,301.86,18857.0,287.4238,287.4429,287.0812,287.2906,18857.0
2022-10-04 10:25:00,301.86,302.17,301.67,301.75,59046.0,287.2906,287.5856,287.1098,287.1859,59046.0
2022-10-04 10:30:00,301.84,302.25,301.84,302.25,15572.0,287.2716,287.6618,287.2716,287.6618,15572.0
2022-10-04 10:35:00,302.29,302.33,301.95,301.98,58222.0,287.6998,287.7379,287.3763,287.4048,58222.0
2022-10-04 10:40:00,302.03,302.16,301.68,301.75,18749.0,287.4524,287.5761,287.1193,287.1859,18749.0
2022-10-04 10:45:00,301.7,302.0,301.5,301.75,25916.0,287.1383,287.4238,286.948,287.1859,25916.0
2022-10-04 10:50:00,301.75,301.83,301.22,301.73,23202.0,287.1859,287.262,286.6815,287.1669,23202.0
2022-10-04 10:55:00,301.8,302.43,301.79,302.33,85759.0,287.2335,287.8331,287.224,287.7379,85759.0
2022-10-04 11:00:00,302.4,302.53,302.17,302.44,19434.0,287.8045,287.9283,287.5856,287.8426,19434.0
2022-10-04 11:05:00,302.42,302.55,302.3,302.3,32842.0,287.8236,287.9473,287.7094,287.7094,32842.0
2022-10-04 11:10:00,302.31,302.31,301.81,302.17,38434.0,287.7189,287.7189,287.243,287.5856,38434.0
2022-10-04 11:15:00,302.18,302.47,302.18,302.47,143813.0,287.5952,287.8712,287.5952,287.8712,143813.0
2022-10-04 11:20:00,302.45,302.64,302.32,302.56,27612.0,287.8521,288.0329,287.7284,287.9568,27612.0
2022-10-04 11:25:00,302.58,302.7,302.49,302.55,10848.0,287.9758,288.0901,287.8902,287.9473,10848.0
2022-10-04 11:30:00,302.61,302.85,302.05,302.3,46774.0,288.0044,288.2328,287.4714,287.7094,46774.0
2022-10-04 11:35:00,302.32,302.57,302.29,302.45,16782.0,287.7284,287.9663,287.6998,287.8521,16782.0
2022-10-04 11:40:00,302.45,302.49,302.17,302.37,8379.0,287.8521,287.8902,287.5856,287.776,8379.0
2022-10-04 11:45:00,302.4,302.4,302.04,302.15,22375.0,287.8045,287.8045,287.4619,287.5666,22375.0
2022-10-04 11:50:00,302.18,302.38,302.15,302.19,46084.0,287.5952,287.7855,287.5666,287.6047,46084.0
2022-10-04 11:55:00,302.14,302.44,302.01,302.4,15610.0,287.5571,287.8426,287.4334,287.8045,15610.0
2022-10-04 12:00:00,302.47,302.55,302.33,302.36,8987.0,287.8712,287.9473,287.7379,287.7665,8987.0
2022-10-04 12:05:00,302.42,302.46,302.15,302.25,17101.0,287.8236,287.8616,287.5666,287.6618,17101.0
2022-10-04 12:10:00,302.31,302.51,302.25,302.5,10519.0,287.7189,287.9092,287.6618,287.8997,10519.0
2022-10-04 12:15:00,302.51,302.61,302.47,302.55,8919.0,287.9092,288.0044,287.8712,287.9473,8919.0
2022-10-04 12:20:00,302.56,302.59,302.4,302.42,3706.0,287.9568,287.9854,287.8045,287.8236,3706.0
2022-10-04 12:25:00,302.51,303.04,302.44,302.84,32704.0,287.9092,288.4136,287.8426,288.2233,32704.0
2022-10-04 12:30:00,302.77,303.05,302.75,302.94,12905.0,288.1567,288.4232,288.1376,288.3185,12905.0
2022-10-04 12:35:00,302.86,302.92,302.81,302.92,8853.0,288.2423,288.2994,288.1947,288.2994,8853.0
2022-10-04 12:40:00,302.84,302.86,302.47,302.51,22479.0,288.2233,288.2423,287.8712,287.9092,22479.0
2022-10-04 12:45:00,302.54,302.54,301.92,302.05,63555.0,287.9378,287.9378,287.3477,287.4714,63555.0
2022-10-04 12:50:00,301.94,302.05,301.75,301.89,17090.0,287.3667,287.4714,287.1859,287.3191,17090.0
2022-10-04 12:55:00,301.79,302.07,301.72,302.02,20598.0,287.224,287.4905,287.1574,287.4429,20598.0
2022-10-04 13:00:00,302.0,302.03,301.64,301.86,16937.0,287.4238,287.4524,287.0812,287.2906,16937.0
2022-10-04 13:05:00,301.86,301.87,301.41,301.51,14264.0,287.2906,287.3001,286.8623,286.9575,14264.0
2022-10-04 13:10:00,301.47,301.69,301.28,301.28,20770.0,286.9194,287.1288,286.7386,286.7386,20770.0
2022-10-04 13:15:00,301.28,301.28,300.64,300.7,44561.0,286.7386,286.7386,286.1295,286.1866,44561.0
2022-10-04 13:20:00,300.6,301.01,300.51,300.95,54352.0,286.0914,286.4816,286.0058,286.4245,54352.0
2022-10-04 13:25:00,300.91,301.38,300.89,301.3,31046.0,286.3864,286.8338,286.3674,286.7576,31046.0
2022-10-04 13:30:00,301.32,301.57,301.29,301.3,14225.0,286.7767,287.0146,286.7481,286.7576,14225.0
2022-10-04 13:35:00,301.28,301.38,301.02,301.13,54721.0,286.7386,286.8338,286.4911,286.5958,54721.0
2022-10-04 13:40:00,301.15,301.44,301.07,301.18,28252.0,286.6149,286.8909,286.5387,286.6434,28252.0
2022-10-04 13:45:00,301.18,301.59,301.13,301.5,28824.0,286.6434,287.0336,286.5958,286.948,28824.0
2022-10-04 13:50:00,301.49,301.95,301.4,301.83,93093.0,286.9385,287.3763,286.8528,287.262,93093.0
2022-10-04 13:55:00,301.85,302.16,301.83,301.88,31531.0,287.2811,287.5761,287.262,287.3096,31531.0
2022-10-04 14:00:00,301.92,302.1,301.83,301.93,20593.0,287.3477,287.519,287.262,287.3572,20593.0
2022-10-04 14:05:00,301.95,302.12,301.84,302.05,32943.0,287.3763,287.538,287.2716,287.4714,32943.0
2022-10-04 14:10:00,302.03,302.11,301.7,301.73,17218.0,287.4524,287.5285,287.1383,287.1669,17218.0
2022-10-04 14:15:00,301.78,302.01,301.58,301.58,20794.0,287.2145,287.4334,287.0241,287.0241,20794.0
2022-10-04 14:20:00,301.59,301.97,301.58,301.94,27065.0,287.0336,287.3953,287.0241,287.3667,27065.0
2022-10-04 14:25:00,301.9,301.92,301.3,301.3,23313.0,287.3287,287.3477,286.7576,286.7576,23313.0
2022-10-04 14:30:00,301.3,301.87,301.25,301.71,14276.0,286.7576,287.3001,286.71,287.1478,14276.0
2022-10-04 14:35:00,301.64,301.7,301.45,301.55,5608.0,287.0812,287.1383,286.9004,286.9956,5608.0
2022-10-04 14:40:00,301.56,301.78,301.52,301.74,23829.0,287.0051,287.2145,286.967,287.1764,23829.0
2022-10-04 14:45:00,301.82,302.44,301.78,302.39,28016.0,287.2525,287.8426,287.2145,287.795,28016.0
2022-10-04 14:50:00,302.49,302.69,302.47,302.55,27880.0,287.8902,288.0805,287.8712,287.9473,27880.0
2022-10-04 14:55:00,302.6,302.8,302.54,302.57,34197.0,287.9949,288.1852,287.9378,287.9663,34197.0
2022-10-04 15:00:00,302.57,302.63,302.19,302.39,33841.0,287.9663,288.0234,287.6047,287.795,33841.0
2022-10-04 15:05:00,302.32,302.32,301.93,301.98,21992.0,287.7284,287.7284,287.3572,287.4048,21992.0
2022-10-04 15:10:00,301.97,301.99,301.32,301.8,48987.0,287.3953,287.4143,286.7767,287.2335,48987.0
2022-10-04 15:15:00,301.72,301.98,301.62,301.63,11235.0,287.1574,287.4048,287.0622,287.0717,11235.0
2022-10-04 15:20:00,301.67,301.96,301.4,301.93,35069.0,287.1098,287.3858,286.8528,287.3572,35069.0
2022-10-04 15:25:00,301.94,302.3,301.86,302.06,22594.0,287.3667,287.7094,287.2906,287.4809,22594.0
2022-10-04 15:30:00,302.02,302.03,301.69,301.88,23221.0,287.4429,287.4524,287.1288,287.3096,23221.0
2022-10-04 15:35:00,301.9,302.67,301.82,302.53,117238.0,287.3287,288.0615,287.2525,287.9283,117238.0
2022-10-04 15:40:00,302.53,302.59,302.24,302.4,58302.0,287.9283,287.9854,287.6523,287.8045,58302.0
2022-10-04 15:45:00,302.35,302.54,302.23,302.42,49827.0,287.7569,287.9378,287.6427,287.8236,49827.0
2022-10-04 15:50:00,302.44,302.99,302.44,302.98,99987.0,287.8426,288.3661,287.8426,288.3565,99987.0
2022-10-04 15:55:00,302.95,303.18,302.46,303.16,263081.0,288.328,288.5469,287.8616,288.5279,263081.0
2022-10-05 09:30:00,299.72,300.81,299.61,300.67,69194.0,285.2539,286.2913,285.1492,286.158,69194.0
2022-10-05 09:35:00,300.73,301.33,300.24,300.3,62473.0,286.2151,286.7862,285.7488,285.8059,62473.0
2022-10-05 09:40:00,300.3,300.68,300.1,300.5,39140.0,285.8059,286.1675,285.6155,285.9962,39140.0
2022-10-05 09:45:00,300.51,301.3,300.37,300.92,33634.0,286.0058,286.7576,285.8725,286.396,33634.0
2022-10-05 09:50:00,300.87,301.24,300.68,300.85,25894.0,286.3484,286.7005,286.1675,286.3293,25894.0
2022-10-05 09:55:00,300.8,301.2,300.8,300.96,8378.0,286.2818,286.6625,286.2818,286.434,8378.0
2022-10-05 10:00:00,300.95,300.97,299.63,299.89,62178.0,286.4245,286.4436,285.1682,285.4157,62178.0
2022-10-05 10:05:00,299.82,300.1,299.54,299.56,41508.0,285.3491,285.6155,285.0826,285.1016,41508.0
2022-10-05 10:10:00,299.55,299.98,299.35,299.64,34468.0,285.0921,285.5013,284.9017,285.1777,34468.0
2022-10-05 10:15:00,299.59,299.62,299.25,299.33,19586.0,285.1302,285.1587,284.8066,284.8827,19586.0
2022-10-05 10:20:00,299.36,299.85,299.16,299.31,12895.0,284.9113,285.3776,284.7209,284.8637,12895.0
2022-10-05 10:25:00,299.25,299.69,299.19,299.37,24382.0,284.8066,285.2253,284.7495,284.9208,24382.0
2022-10-05 10:30:00,299.26,299.57,298.8,298.99,31574.0,284.8161,285.1111,284.3783,284.5591,31574.0
2022-10-05 10:35:00,299.0,299.49,299.0,299.46,17862.0,284.5686,285.035,284.5686,285.0064,17862.0
2022-10-05 10:40:00,299.38,299.82,299.31,299.59,8978.0,284.9303,285.3491,284.8637,285.1302,8978.0
2022-10-05 10:45:00,299.64,299.7,299.31,299.35,11628.0,285.1777,285.2348,284.8637,284.9017,11628.0
2022-10-05 10:50:00,299.31,299.44,299.05,299.41,15198.0,284.8637,284.9874,284.6162,284.9588,15198.0
2022-10-05 10:55:00,299.43,299.43,298.87,298.94,18617.0,284.9779,284.9779,284.4449,284.5115,18617.0
2022-10-05 11:00:00,298.91,299.6,298.89,299.52,11046.0,284.483,285.1397,284.4639,285.0635,11046.0
2022-10-05 11:05:00,299.47,299.51,299.04,299.17,44556.0,285.0159,285.054,284.6067,284.7304,44556.0
2022-10-05 11:10:00,299.21,299.55,299.06,299.49,48122.0,284.7685,285.0921,284.6257,285.035,48122.0
2022-10-05 11:15:00,299.32,299.93,299.3,299.93,20147.0,284.8732,285.4537,284.8542,285.4537,20147.0
2022-10-05 11:20:00,299.92,300.0,299.64,300.0,23914.0,285.4442,285.5204,285.1777,285.5204,23914.0
2022-10-05 11:25:00,300.0,300.1,299.72,299.88,14974.0,285.5204,285.6155,285.2539,285.4062,14974.0
2022-10-05 11:30:00,299.91,300.04,299.72,299.97,11648.0,285.4347,285.5584,285.2539,285.4918,11648.0
2022-10-05 11:35:00,299.94,300.61,299.94,300.49,86253.0,285.4633,286.1009,285.4633,285.9867,86253.0
2022-10-05 11:40:00,300.5,300.52,300.21,300.26,73705.0,285.9962,286.0153,285.7202,285.7678,73705.0
2022-10-05 11:45:00,300.23,300.36,299.89,299.89,15221.0,285.7393,285.863,285.4157,285.4157,15221.0
2022-10-05 11:50:00,299.95,300.28,299.88,300.19,13976.0,285.4728,285.7869,285.4062,285.7012,13976.0
2022-10-05 11:55:00,300.22,300.31,300.02,300.12,3151.0,285.7298,285.8154,285.5394,285.6346,3151.0
2022-10-05 12:00:00,300.12,300.12,299.64,299.75,4233.0,285.6346,285.6346,285.1777,285.2824,4233.0
2022-10-05 12:05:00,299.85,300.85,299.85,300.71,9915.0,285.3776,286.3293,285.3776,286.1961,9915.0
2022-10-05 12:10:00,300.73,301.38,300.69,301.07,21895.0,286.2151,286.8338,286.1771,286.5387,21895.0
2022-10-05 12:15:00,301.08,301.74,301.08,301.53,19985.0,286.5482,287.1764,286.5482,286.9765,19985.0
2022-10-05 12:20:00,301.51,301.51,301.29,301.47,18000.0,286.9575,286.9575,286.7481,286.9194,18000.0
2022-10-05 12:25:00,301.44,301.44,301.16,301.23,7898.0,286.8909,286.8909,286.6244,286.691,7898.0
2022-10-05 12:30:00,301.21,301.28,301.08,301.2,9507.0,286.672,286.7386,286.5482,286.6625,9507.0
2022-10-05 12:35:00,301.11,301.37,301.07,301.37,9737.0,286.5768,286.8242,286.5387,286.8242,9737.0
2022-10-05 12:40:00,301.33,301.41,301.15,301.41,9200.0,286.7862,286.8623,286.6149,286.8623,9200.0
2022-10-05 12:45:00,301.4,302.25,301.35,302.22,15797.0,286.8528,287.6618,286.8052,287.6332,15797.0
2022-10-05 12:50:00,302.24,302.32,301.97,302.1,10600.0,287.6523,287.7284,287.3953,287.519,10600.0
2022-10-05 12:55:00,302.18,302.19,301.76,301.77,39809.0,287.5952,287.6047,287.1954,287.2049,39809.0
2022-10-05 13:00:00,301.8,302.06,301.74,302.0,5442.0,287.2335,287.4809,287.1764,287.4238,5442.0
2022-10-05 13:05:00,302.01,302.56,302.0,302.24,80088.0,287.4334,287.9568,287.4238,287.6523,80088.0
2022-10-05 13:10:00,302.29,302.42,302.27,302.42,4204.0,287.6998,287.8236,287.6808,287.8236,4204.0
2022-10-05 13:15:00,302.51,302.98,302.4,302.98,17996.0,287.9092,288.3565,287.8045,288.3565,17996.0
2022-10-05 13:20:00,303.0,303.47,302.95,302.96,24622.0,288.3756,288.8229,288.328,288.3375,24622.0
2022-10-05 13:25:00,302.94,302.98,302.7,302.81,9265.0,288.3185,288.3565,288.0901,288.1947,9265.0
2022-10-05 13:30:00,302.75,302.75,302.39,302.42,8767.0,288.1376,288.1376,287.795,287.8236,8767.0
2022-10-05 13:35:00,302.39,302.61,302.33,302.61,8129.0,287.795,288.0044,287.7379,288.0044,8129.0
2022-10-05 13:40:00,302.53,302.63,302.27,302.59,2965.0,287.9283,288.0234,287.6808,287.9854,2965.0
2022-10-05 13:45:00,302.5,302.85,302.47,302.71,2622.0,287.8997,288.2328,287.8712,288.0996,2622.0
2022-10-05 13:50:00,302.67,302.7,302.31,302.37,7832.0,288.0615,288.0901,287.7189,287.776,7832.0
2022-10-05 13:55:00,302.46,302.46,301.97,302.03,6561.0,287.8616,287.8616,287.3953,287.4524,6561.0
2022-10-05 14:00:00,302.09,302.44,301.96,302.36,25761.0,287.5095,287.8426,287.3858,287.7665,25761.0
2022-10-05 14:05:00,302.39,302.55,302.28,302.3,38191.0,287.795,287.9473,287.6903,287.7094,38191.0
2022-10-05 14:10:00,302.31,302.77,302.3,302.62,28830.0,287.7189,288.1567,287.7094,288.0139,28830.0
2022-10-05 14:15:00,302.57,303.07,302.52,302.97,29641.0,287.9663,288.4422,287.9187,288.347,29641.0
2022-10-05 14:20:00,302.88,302.97,302.75,302.94,23281.0,288.2614,288.347,288.1376,288.3185,23281.0
2022-10-05 14:25:00,302.88,303.03,302.54,302.87,16103.0,288.2614,288.4041,287.9378,288.2518,16103.0
2022-10-05 14:30:00,302.89,302.97,302.47,302.53,9049.0,288.2709,288.347,287.8712,287.9283,9049.0
2022-10-05 14:35:00,302.59,303.03,302.59,302.9,10906.0,287.9854,288.4041,287.9854,288.2804,10906.0
2022-10-05 14:40:00,302.82,302.97,302.75,302.97,7329.0,288.2043,288.347,288.1376,288.347,7329.0
2022-10-05 14:45:00,302.98,303.19,302.9,303.04,16491.0,288.3565,288.5564,288.2804,288.4136,16491.0
2022-10-05 14:50:00,302.99,303.35,302.79,303.14,29005.0,288.3661,288.7087,288.1757,288.5088,29005.0
2022-10-05 14:55:00,303.17,303.32,303.01,303.28,53424.0,288.5374,288.6801,288.3851,288.6421,53424.0
2022-10-05 15:00:00,303.29,303.93,303.29,303.84,77738.0,288.6516,289.2607,288.6516,289.175,77738.0
2022-10-05 15:05:00,303.8,303.87,303.41,303.65,33426.0,289.137,289.2036,288.7658,288.9942,33426.0
2022-10-05 15:10:00,303.63,304.15,303.5,304.14,33339.0,288.9752,289.4701,288.8514,289.4606,33339.0
2022-10-05 15:15:00,304.21,304.55,304.05,304.43,86911.0,289.5272,289.8508,289.3749,289.7366,86911.0
2022-10-05 15:20:00,304.3,304.37,304.02,304.14,41602.0,289.6128,289.6794,289.3463,289.4606,41602.0
2022-10-05 15:25:00,304.16,304.16,303.85,303.89,15972.0,289.4796,289.4796,289.1845,289.2226,15972.0
2022-10-05 15:30:00,303.91,304.15,303.86,303.97,25053.0,289.2417,289.4701,289.1941,289.2988,25053.0
2022-10-05 15:35:00,303.97,304.14,303.66,303.73,23379.0,289.2988,289.4606,289.0037,289.0703,23379.0
2022-10-05 15:40:00,303.66,303.84,303.52,303.75,28938.0,289.0037,289.175,288.8705,289.0894,28938.0
2022-10-05 15:45:00,303.71,303.92,303.44,303.45,23197.0,289.0513,289.2512,288.7943,288.8039,23197.0
2022-10-05 15:50:00,303.43,303.43,302.44,302.61,75437.0,288.7848,288.7848,287.8426,288.0044,75437.0
2022-10-05 15:55:00,302.68,302.94,302.29,302.79,112463.0,288.071,288.3185,287.6998,288.1757,112463.0
2022-10-06 09:30:00,301.48,302.16,301.19,302.02,81013.0,286.9289,287.5761,286.6529,287.4429,81013.0
2022-10-06 09:35:00,301.98,302.47,301.55,302.4,39159.0,287.4048,287.8712,286.9956,287.8045,39159.0
2022-10-06 09:40:00,302.53,303.31,302.44,302.82,57906.0,287.9283,288.6706,287.8426,288.2043,57906.0
2022-10-06 09:45:00,302.81,303.05,302.0,302.19,89057.0,288.1947,288.4232,287.4238,287.6047,89057.0
2022-10-06 09:50:00,302.2,302.96,302.1,302.75,110768.0,287.6142,288.3375,287.519,288.1376,110768.0
2022-10-06 09:55:00,302.71,302.71,301.48,301.61,44136.0,288.0996,288.0996,286.9289,287.0527,44136.0
2022-10-06 10:00:00,301.61,301.61,300.79,301.09,36936.0,287.0527,287.0527,286.2722,286.5578,36936.0
2022-10-06 10:05:00,300.91,301.06,300.41,300.75,25625.0,286.3864,286.5292,285.9106,286.2342,25625.0
2022-10-06 10:10:00,300.71,300.71,299.98,300.33,37676.0,286.1961,286.1961,285.5013,285.8344,37676.0
2022-10-06 10:15:00,300.37,300.87,300.35,300.59,15594.0,285.8725,286.3484,285.8535,286.0819,15594.0
2022-10-06 10:20:00,300.53,300.9,300.32,300.64,42112.0,286.0248,286.3769,285.8249,286.1295,42112.0
2022-10-06 10:25:00,300.58,300.86,300.06,300.15,35906.0,286.0724,286.3389,285.5775,285.6631,35906.0
2022-10-06 10:30:00,300.11,300.51,299.9,300.0,25467.0,285.6251,286.0058,285.4252,285.5204,25467.0
2022-10-06 10:35:00,299.95,300.69,299.87,300.48,19502.0,285.4728,286.1771,285.3966,285.9772,19502.0
2022-10-06 10:40:00,300.59,301.0,300.47,300.71,9157.0,286.0819,286.4721,285.9677,286.1961,9157.0
2022-10-06 10:45:00,300.72,301.57,300.6,301.53,56278.0,286.2056,287.0146,286.0914,286.9765,56278.0
2022-10-06 10:50:00,301.4,301.58,301.25,301.53,25624.0,286.8528,287.0241,286.71,286.9765,25624.0
2022-10-06 10:55:00,301.52,301.94,301.26,301.89,17765.0,286.967,287.3667,286.7196,287.3191,17765.0
2022-10-06 11:00:00,301.92,301.98,301.03,301.12,31142.0,287.3477,287.4048,286.5007,286.5863,31142.0
2022-10-06 11:05:00,301.19,301.59,301.11,301.16,8579.0,286.6529,287.0336,286.5768,286.6244,8579.0
2022-10-06 11:10:00,301.15,301.39,300.92,300.95,9339.0,286.6149,286.8433,286.396,286.4245,9339.0
2022-10-06 11:15:00,300.98,302.0,300.98,301.89,16396.0,286.4531,287.4238,286.4531,287.3191,16396.0
2022-10-06 11:20:00,301.89,302.17,301.77,301.94,23146.0,287.3191,287.5856,287.2049,287.3667,23146.0
2022-10-06 11:25:00,302.03,302.03,301.73,301.99,22911.0,287.4524,287.4524,287.1669,287.4143,22911.0
2022-10-06 11:30:00,302.0,302.0,301.55,301.58,13763.0,287.4238,287.4238,286.9956,287.0241,13763.0
2022-10-06 11:35:00,301.57,301.9,301.27,301.33,18835.0,287.0146,287.3287,286.7291,286.7862,18835.0
2022-10-06 11:40:00,301.21,301.6,301.11,301.37,18115.0,286.672,287.0431,286.5768,286.8242,18115.0
2022-10-06 11:45:00,301.44,301.89,301.36,301.75,22320.0,286.8909,287.3191,286.8147,287.1859,22320.0
2022-10-06 11:50:00,301.56,302.22,301.56,301.82,48817.0,287.0051,287.6332,287.0051,287.2525,48817.0
2022-10-06 11:55:00,301.81,302.03,300.57,300.73,55093.0,287.243,287.4524,286.0629,286.2151,55093.0
2022-10-06 12:00:00,300.69,300.82,300.32,300.32,9715.0,286.1771,286.3008,285.8249,285.8249,9715.0
2022-10-06 12:05:00,300.47,300.56,300.33,300.45,25773.0,285.9677,286.0533,285.8344,285.9486,25773.0
2022-10-06 12:10:00,300.46,300.59,300.22,300.32,13311.0,285.9582,286.0819,285.7298,285.8249,13311.0
2022-10-06 12:15:00,300.35,300.51,300.13,300.49,4476.0,285.8535,286.0058,285.6441,285.9867,4476.0
2022-10-06 12:20:00,300.52,300.89,300.48,300.83,28533.0,286.0153,286.3674,285.9772,286.3103,28533.0
2022-10-06 12:25:00,300.87,301.19,300.87,301.08,19501.0,286.3484,286.6529,286.3484,286.5482,19501.0
2022-10-06 12:30:00,301.14,301.14,300.84,301.12,2471.0,286.6053,286.6053,286.3198,286.5863,2471.0
2022-10-06 12:35:00,301.06,301.27,301.02,301.24,19183.0,286.5292,286.7291,286.4911,286.7005,19183.0
2022-10-06 12:40:00,301.15,301.57,301.08,301.51,8335.0,286.6149,287.0146,286.5482,286.9575,8335.0
2022-10-06 12:45:00,301.47,301.73,301.34,301.52,18291.0,286.9194,287.1669,286.7957,286.967,18291.0
2022-10-06 12:50:00,301.45,301.45,301.19,301.19,18066.0,286.9004,286.9004,286.6529,286.6529,18066.0
2022-10-06 12:55:00,301.25,301.26,300.98,301.05,14968.0,286.71,286.7196,286.4531,286.5197,14968.0
2022-10-06 13:00:00,301.1,301.1,300.78,300.89,9950.0,286.5673,286.5673,286.2627,286.3674,9950.0
2022-10-06 13:05:00,300.95,301.0,300.5,300.5,8228.0,286.4245,286.4721,285.9962,285.9962,8228.0
2022-10-06 13:10:00,300.48,301.08,300.41,301.07,10064.0,285.9772,286.5482,285.9106,286.5387,10064.0
2022-10-06 13:15:00,301.09,301.26,300.96,301.09,14703.0,286.5578,286.7196,286.434,286.5578,14703.0
2022-10-06 13:20:00,301.1,301.37,301.04,301.13,25801.0,286.5673,286.8242,286.5102,286.5958,25801.0
2022-10-06 13:25:00,301.14,301.26,300.98,301.26,6896.0,286.6053,286.7196,286.4531,286.7196,6896.0
2022-10-06 13:30:00,301.21,301.21,300.59,300.89,3596.0,286.672,286.672,286.0819,286.3674,3596.0
2022-10-06 13:35:00,300.77,300.77,300.42,300.47,13970.0,286.2532,286.2532,285.9201,285.9677,13970.0
2022-10-06 13:40:00,300.48,300.71,300.47,300.68,7221.0,285.9772,286.1961,285.9677,286.1675,7221.0
2022-10-06 13:45:00,300.68,300.78,300.62,300.66,15907.0,286.1675,286.2627,286.1104,286.1485,15907.0
2022-10-06 13:50:00,300.76,300.79,300.49,300.64,9839.0,286.2437,286.2722,285.9867,286.1295,9839.0
2022-10-06 13:55:00,300.68,300.83,300.67,300.67,4924.0,286.1675,286.3103,286.158,286.158,4924.0
2022-10-06 14:00:00,300.64,300.67,300.12,300.21,21559.0,286.1295,286.158,285.6346,285.7202,21559.0
2022-10-06 14:05:00,300.18,300.24,299.94,300.02,51387.0,285.6917,285.7488,285.4633,285.5394,51387.0
2022-10-06 14:10:00,300.02,300.18,299.87,300.13,15973.0,285.5394,285.6917,285.3966,285.6441,15973.0
2022-10-06 14:15:00,299.97,300.05,299.67,299.82,13606.0,285.4918,285.568,285.2063,285.3491,13606.0
2022-10-06 14:20:00,299.74,300.1,299.74,299.96,18295.0,285.2729,285.6155,285.2729,285.4823,18295.0
2022-10-06 14:25:00,299.99,300.16,299.91,299.93,9410.0,285.5109,285.6726,285.4347,285.4537,9410.0
2022-10-06 14:30:00,299.91,300.27,299.68,299.79,28083.0,285.4347,285.7773,285.2158,285.3205,28083.0
2022-10-06 14:35:00,299.95,300.2,299.82,299.82,5006.0,285.4728,285.7107,285.3491,285.3491,5006.0
2022-10-06 14:40:00,299.83,300.03,299.7,299.73,7718.0,285.3586,285.5489,285.2348,285.2634,7718.0
2022-10-06 14:45:00,299.57,299.59,299.05,299.1,37980.0,285.1111,285.1302,284.6162,284.6638,37980.0
2022-10-06 14:50:00,299.05,299.12,298.67,299.08,111259.0,284.6162,284.6828,284.2546,284.6448,111259.0
2022-10-06 14:55:00,299.07,299.44,299.07,299.12,67532.0,284.6353,284.9874,284.6353,284.6828,67532.0
2022-10-06 15:00:00,299.06,299.2,298.65,299.14,63868.0,284.6257,284.759,284.2355,284.7019,63868.0
2022-10-06 15:05:00,299.06,299.07,298.84,299.03,10328.0,284.6257,284.6353,284.4164,284.5972,10328.0
2022-10-06 15:10:00,299.1,299.25,298.61,299.22,20581.0,284.6638,284.8066,284.1975,284.778,20581.0
2022-10-06 15:15:00,299.26,299.41,298.95,299.21,35719.0,284.8161,284.9588,284.521,284.7685,35719.0
2022-10-06 15:20:00,299.19,299.83,299.13,299.49,34640.0,284.7495,285.3586,284.6924,285.035,34640.0
2022-10-06 15:25:00,299.51,299.97,299.5,299.96,7737.0,285.054,285.4918,285.0445,285.4823,7737.0
2022-10-06 15:30:00,300.0,300.12,299.59,299.66,57760.0,285.5204,285.6346,285.1302,285.1968,57760.0
2022-10-06 15:35:00,299.53,299.77,299.41,299.55,23732.0,285.0731,285.3015,284.9588,285.0921,23732.0
2022-10-06 15:40:00,299.55,299.72,299.32,299.65,35010.0,285.0921,285.2539,284.8732,285.1873,35010.0
2022-10-06 15:45:00,299.56,299.94,299.36,299.55,29053.0,285.1016,285.4633,284.9113,285.0921,29053.0
2022-10-06 15:50:00,299.69,299.8,299.29,299.7,63053.0,285.2253,285.33,284.8446,285.2348,63053.0
2022-10-06 15:55:00,299.74,300.03,299.03,299.27,182388.0,285.2729,285.5489,284.5972,284.8256,182388.0
2022-10-07 09:30:00,296.72,296.89,295.83,296.28,202648.0,282.3987,282.5605,281.5516,281.9799,202648.0
2022-10-07 09:35:00,296.24,296.45,295.72,296.29,91601.0,281.9418,282.1417,281.4469,281.9894,91601.0
2022-10-07 09:40:00,296.24,296.67,295.29,295.34,28556.0,281.9418,282.3511,281.0377,281.0853,28556.0
2022-10-07 09:45:00,295.32,295.45,294.96,295.01,42243.0,281.0663,281.19,280.7236,280.7712,42243.0
2022-10-07 09:50:00,294.94,295.36,294.84,294.85,44181.0,280.7046,281.1043,280.6094,280.6189,44181.0
2022-10-07 09:55:00,294.82,294.86,294.41,294.58,35755.0,280.5904,280.6285,280.2002,280.362,35755.0
2022-10-07 10:00:00,294.5,294.77,293.95,294.11,56711.0,280.2858,280.5428,279.7624,279.9147,56711.0
2022-10-07 10:05:00,294.02,294.54,294.02,294.36,32184.0,279.829,280.3239,279.829,280.1526,32184.0
2022-10-07 10:10:00,294.33,294.71,294.28,294.43,34434.0,280.124,280.4857,280.0764,280.2192,34434.0
2022-10-07 10:15:00,294.41,294.9,294.34,294.86,18244.0,280.2002,280.6665,280.1336,280.6285,18244.0
2022-10-07 10:20:00,294.9,295.39,294.8,295.1,19380.0,280.6665,281.1329,280.5713,280.8569,19380.0
2022-10-07 10:25:00,295.22,295.31,294.87,294.95,14234.0,280.9711,281.0567,280.638,280.7141,14234.0
2022-10-07 10:30:00,294.98,295.05,294.7,294.9,15902.0,280.7427,280.8093,280.4762,280.6665,15902.0
2022-10-07 10:35:00,294.86,294.93,294.58,294.77,20033.0,280.6285,280.6951,280.362,280.5428,20033.0
2022-10-07 10:40:00,294.84,295.35,294.79,295.29,14560.0,280.6094,281.0948,280.5618,281.0377,14560.0
2022-10-07 10:45:00,295.31,295.72,295.2,295.57,15095.0,281.0567,281.4469,280.952,281.3042,15095.0
2022-10-07 10:50:00,295.35,295.37,294.94,295.37,11194.0,281.0948,281.1138,280.7046,281.1138,11194.0
2022-10-07 10:55:00,295.35,295.57,295.01,295.04,13570.0,281.0948,281.3042,280.7712,280.7998,13570.0
2022-10-07 11:00:00,295.13,295.59,295.13,295.46,25478.0,280.8854,281.3232,280.8854,281.1995,25478.0
2022-10-07 11:05:00,295.38,295.38,294.78,294.99,13984.0,281.1234,281.1234,280.5523,280.7522,13984.0
2022-10-07 11:10:00,295.08,295.22,294.86,294.99,6135.0,280.8378,280.9711,280.6285,280.7522,6135.0
2022-10-07 11:15:00,295.05,295.05,294.44,294.44,42648.0,280.8093,280.8093,280.2287,280.2287,42648.0
2022-10-07 11:20:00,294.4,294.7,294.32,294.63,18304.0,280.1907,280.4762,280.1145,280.4096,18304.0
2022-10-07 11:25:00,294.57,294.8,294.44,294.71,16999.0,280.3525,280.5713,280.2287,280.4857,16999.0
2022-10-07 11:30:00,294.73,294.95,294.43,294.57,7595.0,280.5047,280.7141,280.2192,280.3525,7595.0
2022-10-07 11:35:00,294.58,294.94,294.53,294.69,8655.0,280.362,280.7046,280.3144,280.4667,8655.0
2022-10-07 11:40:00,294.63,294.87,294.32,294.6,14070.0,280.4096,280.638,280.1145,280.381,14070.0
2022-10-07 11:45:00,294.52,294.67,294.25,294.26,16422.0,280.3049,280.4476,280.0479,280.0574,16422.0
2022-10-07 11:50:00,294.21,294.63,294.15,294.28,14211.0,280.0098,280.4096,279.9527,280.0764,14211.0
2022-10-07 11:55:00,294.26,294.6,294.24,294.5,15952.0,280.0574,280.381,280.0384,280.2858,15952.0
2022-10-07 12:00:00,294.46,294.61,294.19,294.61,9884.0,280.2478,280.3905,279.9908,280.3905,9884.0
2022-10-07 12:05:00,294.55,294.82,294.54,294.71,19944.0,280.3334,280.5904,280.3239,280.4857,19944.0
2022-10-07 12:10:00,294.77,295.0,294.61,294.62,9328.0,280.5428,280.7617,280.3905,280.4,9328.0
2022-10-07 12:15:00,294.53,294.7,294.47,294.49,7871.0,280.3144,280.4762,280.2573,280.2763,7871.0
2022-10-07 12:20:00,294.45,294.48,293.84,293.91,34507.0,280.2382,280.2668,279.6577,279.7243,34507.0
2022-10-07 12:25:00,293.94,294.05,293.81,293.9,25173.0,279.7529,279.8575,279.6291,279.7148,25173.0
2022-10-07 12:30:00,293.89,293.89,293.61,293.8,18799.0,279.7053,279.7053,279.4388,279.6196,18799.0
2022-10-07 12:35:00,293.78,293.93,293.68,293.76,9382.0,279.6006,279.7433,279.5054,279.5815,9382.0
2022-10-07 12:40:00,293.82,293.82,293.49,293.56,14876.0,279.6386,279.6386,279.3246,279.3912,14876.0
2022-10-07 12:45:00,293.57,293.59,293.4,293.42,5565.0,279.4007,279.4198,279.2389,279.258,5565.0
2022-10-07 12:50:00,293.47,293.54,293.33,293.33,9916.0,279.3055,279.3722,279.1723,279.1723,9916.0
2022-10-07 12:55:00,293.36,293.57,293.34,293.57,17568.0,279.2009,279.4007,279.1818,279.4007,17568.0
2022-10-07 13:00:00,293.46,293.47,293.15,293.32,10630.0,279.296,279.3055,279.001,279.1628,10630.0
2022-10-07 13:05:00,293.35,293.42,293.14,293.18,6776.0,279.1913,279.258,278.9915,279.0295,6776.0
2022-10-07 13:10:00,293.24,293.49,293.2,293.49,29532.0,279.0866,279.3246,279.0486,279.3246,29532.0
2022-10-07 13:15:00,293.54,293.85,293.54,293.8,8230.0,279.3722,279.6672,279.3722,279.6196,8230.0
2022-10-07 13:20:00,293.72,293.8,293.56,293.58,10657.0,279.5435,279.6196,279.3912,279.4102,10657.0
2022-10-07 13:25:00,293.61,293.82,293.6,293.69,9641.0,279.4388,279.6386,279.4293,279.5149,9641.0
2022-10-07 13:30:00,293.55,293.64,293.42,293.56,5906.0,279.3817,279.4673,279.258,279.3912,5906.0
2022-10-07 13:35:00,293.56,293.67,293.51,293.55,8433.0,279.3912,279.4959,279.3436,279.3817,8433.0
2022-10-07 13:40:00,293.65,293.92,293.56,293.82,22020.0,279.4769,279.7338,279.3912,279.6386,22020.0
2022-10-07 13:45:00,293.83,293.85,293.54,293.55,9550.0,279.6482,279.6672,279.3722,279.3817,9550.0
2022-10-07 13:50:00,293.54,293.71,293.39,293.42,8643.0,279.3722,279.534,279.2294,279.258,8643.0
2022-10-07 13:55:00,293.46,293.62,293.2,293.35,4861.0,279.296,279.4483,279.0486,279.1913,4861.0
2022-10-07 14:00:00,293.24,293.54,293.19,293.41,7176.0,279.0866,279.3722,279.0391,279.2484,7176.0
2022-10-07 14:05:00,293.46,293.53,293.27,293.33,11125.0,279.296,279.3626,279.1152,279.1723,11125.0
2022-10-07 14:10:00,293.37,293.44,293.02,293.44,22762.0,279.2104,279.277,278.8773,279.277,22762.0
2022-10-07 14:15:00,293.44,293.55,293.18,293.18,7972.0,279.277,279.3817,279.0295,279.0295,7972.0
2022-10-07 14:20:00,293.17,293.17,292.74,292.78,43685.0,279.02,279.02,278.6108,278.6488,43685.0
2022-10-07 14:25:00,292.8,292.93,292.62,292.64,24332.0,278.6679,278.7916,278.4966,278.5156,24332.0
2022-10-07 14:30:00,292.61,292.63,292.39,292.63,23071.0,278.4871,278.5061,278.2777,278.5061,23071.0
2022-10-07 14:35:00,292.63,292.81,292.61,292.73,10643.0,278.5061,278.6774,278.4871,278.6013,10643.0
2022-10-07 14:40:00,292.72,292.79,292.4,292.43,13491.0,278.5917,278.6584,278.2872,278.3157,13491.0
2022-10-07 14:45:00,292.48,292.49,292.25,292.49,19390.0,278.3633,278.3728,278.1444,278.3728,19390.0
2022-10-07 14:50:00,292.47,292.63,292.43,292.59,16720.0,278.3538,278.5061,278.3157,278.468,16720.0
2022-10-07 14:55:00,292.65,292.74,292.49,292.63,9929.0,278.5251,278.6108,278.3728,278.5061,9929.0
2022-10-07 15:00:00,292.65,293.19,292.64,293.16,34924.0,278.5251,279.0391,278.5156,279.0105,34924.0
2022-10-07 15:05:00,293.15,293.18,292.63,292.7,16002.0,279.001,279.0295,278.5061,278.5727,16002.0
2022-10-07 15:10:00,292.68,292.91,292.42,292.47,24230.0,278.5537,278.7726,278.3062,278.3538,24230.0
2022-10-07 15:15:00,292.44,292.53,292.15,292.23,29679.0,278.3253,278.4109,278.0493,278.1254,29679.0
2022-10-07 15:20:00,292.27,292.35,292.0,292.19,19447.0,278.1635,278.2396,277.9065,278.0873,19447.0
2022-10-07 15:25:00,292.21,292.21,291.66,291.91,51870.0,278.1064,278.1064,277.5829,277.8208,51870.0
2022-10-07 15:30:00,291.91,291.91,291.43,291.56,47934.0,277.8208,277.8208,277.364,277.4877,47934.0
2022-10-07 15:35:00,291.52,292.4,291.45,292.38,49478.0,277.4497,278.2872,277.383,278.2682,49478.0
2022-10-07 15:40:00,292.22,292.97,292.22,292.76,76036.0,278.1159,278.8297,278.1159,278.6298,76036.0
2022-10-07 15:45:00,292.74,292.84,292.38,292.51,57739.0,278.6108,278.7059,278.2682,278.3919,57739.0
2022-10-07 15:50:00,292.63,293.34,292.55,292.86,109282.0,278.5061,279.1818,278.4299,278.725,109282.0
2022-10-07 15:55:00,292.86,293.26,292.56,292.97,243693.0,278.725,279.1057,278.4395,278.8297,243693.0
2022-10-10 09:30:00,294.32,294.7,293.99,294.54,110358.0,280.1145,280.4762,279.8004,280.3239,110358.0
2022-10-10 09:35:00,294.56,294.92,293.98,294.09,79419.0,280.3429,280.6856,279.7909,279.8956,79419.0
2022-10-10 09:40:00,294.13,294.72,293.77,294.21,43653.0,279.9337,280.4952,279.5911,280.0098,43653.0
2022-10-10 09:45:00,294.16,294.56,294.08,294.14,17363.0,279.9622,280.3429,279.8861,279.9432,17363.0
2022-10-10 09:50:00,294.32,294.45,293.32,293.35,36452.0,280.1145,280.2382,279.1628,279.1913,36452.0
2022-10-10 09:55:00,293.31,293.59,293.12,293.12,20744.0,279.1533,279.4198,278.9724,278.9724,20744.0
2022-10-10 10:00:00,293.15,293.26,292.9,293.04,30407.0,279.001,279.1057,278.7631,278.8963,30407.0
2022-10-10 10:05:00,293.07,293.46,292.8,292.85,40541.0,278.9248,279.296,278.6679,278.7155,40541.0
2022-10-10 10:10:00,292.86,293.27,292.86,293.14,24709.0,278.725,279.1152,278.725,278.9915,24709.0
2022-10-10 10:15:00,293.15,293.36,293.08,293.25,14356.0,279.001,279.2009,278.9344,279.0962,14356.0
2022-10-10 10:20:00,293.24,293.47,293.24,293.3,21351.0,279.0866,279.3055,279.0866,279.1437,21351.0
2022-10-10 10:25:00,293.31,294.18,293.18,293.87,41827.0,279.1533,279.9813,279.0295,279.6862,41827.0
2022-10-10 10:30:00,293.84,294.12,293.02,293.27,56869.0,279.6577,279.9242,278.8773,279.1152,56869.0
2022-10-10 10:35:00,293.18,293.34,292.2,292.23,42600.0,279.0295,279.1818,278.0968,278.1254,42600.0
2022-10-10 10:40:00,292.19,292.39,292.08,292.24,14219.0,278.0873,278.2777,277.9826,278.1349,14219.0
2022-10-10 10:45:00,292.24,292.46,292.06,292.25,33824.0,278.1349,278.3443,277.9636,278.1444,33824.0
2022-10-10 10:50:00,292.17,292.45,291.95,292.09,35199.0,278.0683,278.3348,277.8589,277.9921,35199.0
2022-10-10 10:55:00,292.03,292.36,291.91,292.36,22137.0,277.935,278.2491,277.8208,278.2491,22137.0
2022-10-10 11:00:00,292.3,292.3,291.63,291.79,12763.0,278.192,278.192,277.5544,277.7066,12763.0
2022-10-10 11:05:00,291.75,292.0,291.72,291.9,14100.0,277.6686,277.9065,277.64,277.8113,14100.0
2022-10-10 11:10:00,291.83,292.21,291.83,292.19,14322.0,277.7447,278.1064,277.7447,278.0873,14322.0
2022-10-10 11:15:00,292.06,292.22,291.84,291.9,14647.0,277.9636,278.1159,277.7542,277.8113,14647.0
2022-10-10 11:20:00,291.83,292.67,291.8,292.56,29125.0,277.7447,278.5442,277.7161,278.4395,29125.0
2022-10-10 11:25:00,292.5,292.52,292.03,292.17,23224.0,278.3824,278.4014,277.935,278.0683,23224.0
2022-10-10 11:30:00,292.1,292.19,291.94,292.15,8873.0,278.0017,278.0873,277.8494,278.0493,8873.0
2022-10-10 11:35:00,292.1,292.15,291.85,291.92,3787.0,278.0017,278.0493,277.7637,277.8304,3787.0
2022-10-10 11:40:00,291.86,292.16,291.7,292.15,21692.0,277.7732,278.0588,277.621,278.0493,21692.0
2022-10-10 11:45:00,292.15,292.38,292.11,292.37,21014.0,278.0493,278.2682,278.0112,278.2586,21014.0
2022-10-10 11:50:00,292.36,292.81,292.29,292.75,82595.0,278.2491,278.6774,278.1825,278.6203,82595.0
2022-10-10 11:55:00,292.76,292.91,292.43,292.43,10190.0,278.6298,278.7726,278.3157,278.3157,10190.0
2022-10-10 12:00:00,292.42,292.54,292.39,292.52,6003.0,278.3062,278.4204,278.2777,278.4014,6003.0
2022-10-10 12:05:00,292.49,292.66,292.17,292.27,10268.0,278.3728,278.5346,278.0683,278.1635,10268.0
2022-10-10 12:10:00,292.21,292.3,292.05,292.14,6748.0,278.1064,278.192,277.9541,278.0397,6748.0
2022-10-10 12:15:00,292.28,292.28,291.94,291.94,25091.0,278.173,278.173,277.8494,277.8494,25091.0
2022-10-10 12:20:00,291.92,291.93,291.36,291.47,21967.0,277.8304,277.8399,277.2974,277.4021,21967.0
2022-10-10 12:25:00,291.43,291.53,291.2,291.28,31626.0,277.364,277.4592,277.1451,277.2212,31626.0
2022-10-10 12:30:00,291.29,291.52,291.13,291.19,22783.0,277.2308,277.4497,277.0785,277.1356,22783.0
2022-10-10 12:35:00,291.2,291.34,291.04,291.34,29460.0,277.1451,277.2783,276.9928,277.2783,29460.0
2022-10-10 12:40:00,291.34,291.44,291.22,291.26,11577.0,277.2783,277.3735,277.1641,277.2022,11577.0
2022-10-10 12:45:00,291.24,291.37,291.12,291.15,5066.0,277.1832,277.3069,277.069,277.0975,5066.0
2022-10-10 12:50:00,291.11,291.11,290.7,290.75,36341.0,277.0594,277.0594,276.6692,276.7168,36341.0
2022-10-10 12:55:00,290.79,290.99,290.52,290.56,36845.0,276.7549,276.9452,276.4979,276.536,36845.0
2022-10-10 13:00:00,290.51,290.59,290.3,290.4,14080.0,276.4884,276.5645,276.2885,276.3837,14080.0
2022-10-10 13:05:00,290.42,290.5,290.23,290.41,13272.0,276.4028,276.4789,276.2219,276.3932,13272.0
2022-10-10 13:10:00,290.37,290.98,290.09,290.8,47236.0,276.3552,276.9357,276.0887,276.7644,47236.0
2022-10-10 13:15:00,290.86,291.05,290.5,290.81,16938.0,276.8215,277.0023,276.4789,276.7739,16938.0
2022-10-10 13:20:00,290.79,291.11,290.79,290.9,23640.0,276.7549,277.0594,276.7549,276.8596,23640.0
2022-10-10 13:25:00,290.88,291.08,290.83,291.07,8458.0,276.8405,277.0309,276.793,277.0214,8458.0
2022-10-10 13:30:00,290.97,291.6,290.97,291.36,12105.0,276.9262,277.5258,276.9262,277.2974,12105.0
2022-10-10 13:35:00,291.45,291.71,291.4,291.71,70729.0,277.383,277.6305,277.3355,277.6305,70729.0
2022-10-10 13:40:00,291.74,291.79,291.58,291.58,28035.0,277.659,277.7066,277.5068,277.5068,28035.0
2022-10-10 13:45:00,291.64,293.27,291.6,293.06,54786.0,277.5639,279.1152,277.5258,278.9153,54786.0
2022-10-10 13:50:00,292.93,293.52,292.9,293.37,33261.0,278.7916,279.3531,278.7631,279.2104,33261.0
2022-10-10 13:55:00,293.41,293.44,292.96,292.97,30653.0,279.2484,279.277,278.8202,278.8297,30653.0
2022-10-10 14:00:00,292.97,293.02,292.84,292.91,13818.0,278.8297,278.8773,278.7059,278.7726,13818.0
2022-10-10 14:05:00,292.78,292.81,292.45,292.62,20921.0,278.6488,278.6774,278.3348,278.4966,20921.0
2022-10-10 14:10:00,292.56,292.65,292.32,292.35,15548.0,278.4395,278.5251,278.211,278.2396,15548.0
2022-10-10 14:15:00,292.32,292.36,292.15,292.28,12484.0,278.211,278.2491,278.0493,278.173,12484.0
2022-10-10 14:20:00,292.28,292.44,291.97,292.11,20865.0,278.173,278.3253,277.8779,278.0112,20865.0
2022-10-10 14:25:00,292.13,292.54,292.13,292.4,17072.0,278.0302,278.4204,278.0302,278.2872,17072.0
2022-10-10 14:30:00,292.33,293.0,292.31,292.95,20555.0,278.2206,278.8582,278.2015,278.8106,20555.0
2022-10-10 14:35:00,292.89,293.13,292.84,293.09,26152.0,278.7535,278.982,278.7059,278.9439,26152.0
2022-10-10 14:40:00,293.1,293.28,292.74,292.83,39684.0,278.9534,279.1247,278.6108,278.6964,39684.0
2022-10-10 14:45:00,292.83,292.88,292.45,292.59,20931.0,278.6964,278.744,278.3348,278.468,20931.0
2022-10-10 14:50:00,292.59,292.85,292.47,292.75,18985.0,278.468,278.7155,278.3538,278.6203,18985.0
2022-10-10 14:55:00,292.78,292.78,292.32,292.47,29864.0,278.6488,278.6488,278.211,278.3538,29864.0
2022-10-10 15:00:00,292.51,292.79,292.14,292.24,19780.0,278.3919,278.6584,278.0397,278.1349,19780.0
2022-10-10 15:05:00,292.28,292.56,292.11,292.56,49908.0,278.173,278.4395,278.0112,278.4395,49908.0
2022-10-10 15:10:00,292.55,292.93,292.43,292.89,17076.0,278.4299,278.7916,278.3157,278.7535,17076.0
2022-10-10 15:15:00,292.9,293.35,292.83,293.25,31440.0,278.7631,279.1913,278.6964,279.0962,31440.0
2022-10-10 15:20:00,293.34,293.53,293.06,293.28,29275.0,279.1818,279.3626,278.9153,279.1247,29275.0
2022-10-10 15:25:00,293.1,293.11,292.54,292.65,27656.0,278.9534,278.9629,278.4204,278.5251,27656.0
2022-10-10 15:30:00,292.66,293.06,292.5,292.88,29546.0,278.5346,278.9153,278.3824,278.744,29546.0
2022-10-10 15:35:00,292.95,293.27,292.79,293.02,22018.0,278.8106,279.1152,278.6584,278.8773,22018.0
2022-10-10 15:40:00,293.09,293.17,292.63,292.72,41330.0,278.9439,279.02,278.5061,278.5917,41330.0
2022-10-10 15:45:00,292.66,293.29,292.65,292.97,39846.0,278.5346,279.1342,278.5251,278.8297,39846.0
2022-10-10 15:50:00,292.9,293.2,292.47,293.0,38031.0,278.7631,279.0486,278.3538,278.8582,38031.0
2022-10-10 15:55:00,293.04,293.04,292.0,292.04,108450.0,278.8963,278.8963,277.9065,277.9446,108450.0
2022-10-11 09:30:00,291.19,291.74,290.8,291.41,76071.0,277.1356,277.659,276.7644,277.345,76071.0
2022-10-11 09:35:00,291.4,291.47,290.96,291.14,46609.0,277.3355,277.4021,276.9167,277.088,46609.0
2022-10-11 09:40:00,291.2,291.54,291.04,291.54,13544.0,277.1451,277.4687,276.9928,277.4687,13544.0
2022-10-11 09:45:00,291.49,291.91,290.91,291.4,28670.0,277.4211,277.8208,276.8691,277.3355,28670.0
2022-10-11 09:50:00,291.41,291.64,291.14,291.26,23886.0,277.345,277.5639,277.088,277.2022,23886.0
2022-10-11 09:55:00,291.22,291.39,291.0,291.27,23538.0,277.1641,277.3259,276.9548,277.2117,23538.0
2022-10-11 10:00:00,291.27,291.27,290.72,291.01,48723.0,277.2117,277.2117,276.6883,276.9643,48723.0
2022-10-11 10:05:00,291.13,291.25,290.86,290.96,27156.0,277.0785,277.1927,276.8215,276.9167,27156.0
2022-10-11 10:10:00,291.06,291.56,290.86,291.52,53335.0,277.0119,277.4877,276.8215,277.4497,53335.0
2022-10-11 10:15:00,291.41,291.98,291.35,291.66,14867.0,277.345,277.8875,277.2879,277.5829,14867.0
2022-10-11 10:20:00,291.57,291.69,291.28,291.3,16453.0,277.4972,277.6115,277.2212,277.2403,16453.0
2022-10-11 10:25:00,291.31,291.72,291.17,291.58,10300.0,277.2498,277.64,277.1166,277.5068,10300.0
2022-10-11 10:30:00,291.57,292.15,291.3,291.96,21315.0,277.4972,278.0493,277.2403,277.8684,21315.0
2022-10-11 10:35:00,291.92,292.35,291.87,292.24,28766.0,277.8304,278.2396,277.7828,278.1349,28766.0
2022-10-11 10:40:00,292.24,292.88,292.24,292.68,31959.0,278.1349,278.744,278.1349,278.5537,31959.0
2022-10-11 10:45:00,292.74,292.85,292.37,292.47,22937.0,278.6108,278.7155,278.2586,278.3538,22937.0
2022-10-11 10:50:00,292.46,292.81,292.46,292.73,59700.0,278.3443,278.6774,278.3443,278.6013,59700.0
2022-10-11 10:55:00,292.65,293.06,292.32,292.38,23002.0,278.5251,278.9153,278.211,278.2682,23002.0
2022-10-11 11:00:00,292.38,293.73,292.33,293.64,36253.0,278.2682,279.553,278.2206,279.4673,36253.0
2022-10-11 11:05:00,293.56,293.57,292.98,293.17,29761.0,279.3912,279.4007,278.8392,279.02,29761.0
2022-10-11 11:10:00,293.24,293.37,292.98,293.31,26963.0,279.0866,279.2104,278.8392,279.1533,26963.0
2022-10-11 11:15:00,293.39,293.79,293.32,293.51,20453.0,279.2294,279.6101,279.1628,279.3436,20453.0
2022-10-11 11:20:00,293.57,293.75,293.38,293.54,14037.0,279.4007,279.572,279.2199,279.3722,14037.0
2022-10-11 11:25:00,293.43,293.71,293.12,293.54,13169.0,279.2675,279.534,278.9724,279.3722,13169.0
2022-10-11 11:30:00,293.62,293.97,293.57,293.97,17892.0,279.4483,279.7814,279.4007,279.7814,17892.0
2022-10-11 11:35:00,294.0,294.14,293.72,293.85,22021.0,279.81,279.9432,279.5435,279.6672,22021.0
2022-10-11 11:40:00,293.92,294.58,293.76,294.58,31578.0,279.7338,280.362,279.5815,280.362,31578.0
2022-10-11 11:45:00,294.61,295.16,294.5,294.92,52627.0,280.3905,280.914,280.2858,280.6856,52627.0
2022-10-11 11:50:00,294.96,295.09,294.55,294.59,36920.0,280.7236,280.8474,280.3334,280.3715,36920.0
2022-10-11 11:55:00,294.52,294.76,294.41,294.64,12402.0,280.3049,280.5333,280.2002,280.4191,12402.0
2022-10-11 12:00:00,294.65,294.65,294.11,294.14,37235.0,280.4286,280.4286,279.9147,279.9432,37235.0
2022-10-11 12:05:00,294.16,294.17,293.75,293.94,19832.0,279.9622,279.9718,279.572,279.7529,19832.0
2022-10-11 12:10:00,293.91,294.38,293.9,294.34,13065.0,279.7243,280.1716,279.7148,280.1336,13065.0
2022-10-11 12:15:00,294.34,294.82,294.21,294.81,30147.0,280.1336,280.5904,280.0098,280.5809,30147.0
2022-10-11 12:20:00,294.79,295.19,294.71,295.07,58641.0,280.5618,280.9425,280.4857,280.8283,58641.0
2022-10-11 12:25:00,295.1,295.12,294.81,295.05,16568.0,280.8569,280.8759,280.5809,280.8093,16568.0
2022-10-11 12:30:00,295.07,295.47,295.03,295.34,22904.0,280.8283,281.209,280.7902,281.0853,22904.0
2022-10-11 12:35:00,295.36,295.39,295.13,295.39,13338.0,281.1043,281.1329,280.8854,281.1329,13338.0
2022-10-11 12:40:00,295.41,295.95,295.37,295.95,38602.0,281.1519,281.6658,281.1138,281.6658,38602.0
2022-10-11 12:45:00,295.92,296.14,295.83,295.96,29940.0,281.6373,281.8467,281.5516,281.6754,29940.0
2022-10-11 12:50:00,295.98,296.05,295.49,295.55,38954.0,281.6944,281.761,281.228,281.2852,38954.0
2022-10-11 12:55:00,295.57,295.73,295.44,295.53,9956.0,281.3042,281.4565,281.1805,281.2661,9956.0
2022-10-11 13:00:00,295.61,295.75,295.48,295.48,9017.0,281.3423,281.4755,281.2185,281.2185,9017.0
2022-10-11 13:05:00,295.51,295.72,295.28,295.68,11413.0,281.2471,281.4469,281.0282,281.4089,11413.0
2022-10-11 13:10:00,295.6,295.66,295.42,295.42,6824.0,281.3327,281.3898,281.1614,281.1614,6824.0
2022-10-11 13:15:00,295.42,295.62,295.0,295.39,40194.0,281.1614,281.3518,280.7617,281.1329,40194.0
2022-10-11 13:20:00,295.33,295.73,295.32,295.73,17649.0,281.0758,281.4565,281.0663,281.4565,17649.0
2022-10-11 13:25:00,295.76,295.76,294.98,295.22,33893.0,281.485,281.485,280.7427,280.9711,33893.0
2022-10-11 13:30:00,295.25,295.37,294.85,295.35,64140.0,280.9996,281.1138,280.6189,281.0948,64140.0
2022-10-11 13:35:00,295.33,295.45,295.1,295.39,26320.0,281.0758,281.19,280.8569,281.1329,26320.0
2022-10-11 13:40:00,295.33,295.6,295.25,295.44,25394.0,281.0758,281.3327,280.9996,281.1805,25394.0
2022-10-11 13:45:00,295.46,295.82,295.38,295.47,31073.0,281.1995,281.5421,281.1234,281.209,31073.0
2022-10-11 13:50:00,295.32,295.8,295.29,295.48,21151.0,281.0663,281.5231,281.0377,281.2185,21151.0
2022-10-11 13:55:00,295.45,295.72,295.45,295.66,40940.0,281.19,281.4469,281.19,281.3898,40940.0
2022-10-11 14:00:00,295.72,295.72,295.4,295.49,18440.0,281.4469,281.4469,281.1424,281.228,18440.0
2022-10-11 14:05:00,295.5,295.69,294.96,295.13,26422.0,281.2376,281.4184,280.7236,280.8854,26422.0
2022-10-11 14:10:00,295.04,295.1,294.68,295.01,15737.0,280.7998,280.8569,280.4571,280.7712,15737.0
2022-10-11 14:15:00,294.95,294.97,294.73,294.73,15527.0,280.7141,280.7331,280.5047,280.5047,15527.0
2022-10-11 14:20:00,294.57,294.93,294.57,294.93,21208.0,280.3525,280.6951,280.3525,280.6951,21208.0
2022-10-11 14:25:00,294.9,295.18,294.83,295.1,33528.0,280.6665,280.933,280.5999,280.8569,33528.0
2022-10-11 14:30:00,295.11,295.58,295.04,295.48,28030.0,280.8664,281.3137,280.7998,281.2185,28030.0
2022-10-11 14:35:00,295.43,295.44,295.06,295.29,50192.0,281.1709,281.1805,280.8188,281.0377,50192.0
2022-10-11 14:40:00,295.23,295.43,294.54,294.57,42157.0,280.9806,281.1709,280.3239,280.3525,42157.0
2022-10-11 14:45:00,294.58,294.62,293.33,293.58,135497.0,280.362,280.4,279.1723,279.4102,135497.0
2022-10-11 14:50:00,293.59,293.72,292.77,292.85,72072.0,279.4198,279.5435,278.6393,278.7155,72072.0
2022-10-11 14:55:00,292.8,292.85,292.1,292.16,56374.0,278.6679,278.7155,278.0017,278.0588,56374.0
2022-10-11 15:00:00,292.05,292.34,291.67,291.86,72890.0,277.9541,278.2301,277.5924,277.7732,72890.0
2022-10-11 15:05:00,291.87,292.13,291.56,291.7,68875.0,277.7828,278.0302,277.4877,277.621,68875.0
2022-10-11 15:10:00,291.73,291.8,291.2,291.63,121076.0,277.6495,277.7161,277.1451,277.5544,121076.0
2022-10-11 15:15:00,291.51,291.98,290.99,291.84,96199.0,277.4401,277.8875,276.9452,277.7542,96199.0
2022-10-11 15:20:00,291.78,292.26,291.77,292.09,61036.0,277.6971,278.1539,277.6876,277.9921,61036.0
2022-10-11 15:25:00,292.09,292.19,291.49,292.03,45677.0,277.9921,278.0873,277.4211,277.935,45677.0
2022-10-11 15:30:00,291.98,292.22,291.58,292.04,65712.0,277.8875,278.1159,277.5068,277.9446,65712.0
2022-10-11 15:35:00,291.98,292.73,291.95,292.7,84765.0,277.8875,278.6013,277.8589,278.5727,84765.0
2022-10-11 15:40:00,292.7,292.7,292.1,292.54,54956.0,278.5727,278.5727,278.0017,278.4204,54956.0
2022-10-11 15:45:00,292.59,292.79,292.28,292.73,59067.0,278.468,278.6584,278.173,278.6013,59067.0
2022-10-11 15:50:00,292.69,292.69,291.89,292.46,40027.0,278.5632,278.5632,277.8018,278.3443,40027.0
2022-10-11 15:55:00,292.49,292.7,292.15,292.37,163092.0,278.3728,278.5727,278.0493,278.2586,163092.0
2022-10-12 09:30:00,292.44,292.6,291.37,291.79,87451.0,278.3253,278.4775,277.3069,277.7066,87451.0
2022-10-12 09:35:00,291.75,293.25,291.75,292.96,79545.0,277.6686,279.0962,277.6686,278.8202,79545.0
2022-10-12 09:40:00,292.87,293.76,292.63,293.7,58571.0,278.7345,279.5815,278.5061,279.5244,58571.0
2022-10-12 09:45:00,293.6,293.92,292.93,292.98,68493.0,279.4293,279.7338,278.7916,278.8392,68493.0
2022-10-12 09:50:00,292.99,293.33,292.84,292.92,39005.0,278.8487,279.1723,278.7059,278.7821,39005.0
2022-10-12 09:55:00,293.03,293.93,293.0,293.68,63190.0,278.8868,279.7433,278.8582,279.5054,63190.0
2022-10-12 10:00:00,293.71,294.1,293.51,293.87,84514.0,279.534,279.9051,279.3436,279.6862,84514.0
2022-10-12 10:05:00,293.84,293.88,293.04,293.42,108294.0,279.6577,279.6958,278.8963,279.258,108294.0
2022-10-12 10:10:00,293.37,293.71,293.2,293.39,25138.0,279.2104,279.534,279.0486,279.2294,25138.0
2022-10-12 10:15:00,293.34,293.8,293.19,293.74,61839.0,279.1818,279.6196,279.0391,279.5625,61839.0
2022-10-12 10:20:00,293.59,293.59,292.72,293.26,40348.0,279.4198,279.4198,278.5917,279.1057,40348.0
2022-10-12 10:25:00,293.26,294.01,293.1,293.84,33679.0,279.1057,279.8195,278.9534,279.6577,33679.0
2022-10-12 10:30:00,293.85,294.41,293.65,294.15,49071.0,279.6672,280.2002,279.4769,279.9527,49071.0
2022-10-12 10:35:00,294.18,294.18,293.54,293.58,46708.0,279.9813,279.9813,279.3722,279.4102,46708.0
2022-10-12 10:40:00,293.56,293.58,293.07,293.1,31850.0,279.3912,279.4102,278.9248,278.9534,31850.0
2022-10-12 10:45:00,293.09,293.31,292.89,293.25,26440.0,278.9439,279.1533,278.7535,279.0962,26440.0
2022-10-12 10:50:00,293.29,293.72,293.2,293.7,27730.0,279.1342,279.5435,279.0486,279.5244,27730.0
2022-10-12 10:55:00,293.63,293.78,293.35,293.47,35347.0,279.4578,279.6006,279.1913,279.3055,35347.0
2022-10-12 11:00:00,293.43,294.0,293.43,293.79,13682.0,279.2675,279.81,279.2675,279.6101,13682.0
2022-10-12 11:05:00,293.76,294.05,293.76,293.99,27739.0,279.5815,279.8575,279.5815,279.8004,27739.0
2022-10-12 11:10:00,294.06,294.2,293.96,293.96,57675.0,279.8671,280.0003,279.7719,279.7719,57675.0
2022-10-12 11:15:00,294.19,294.25,293.94,294.13,11378.0,279.9908,280.0479,279.7529,279.9337,11378.0
2022-10-12 11:20:00,294.07,294.15,293.64,293.77,33154.0,279.8766,279.9527,279.4673,279.5911,33154.0
2022-10-12 11:25:00,293.81,293.89,293.59,293.77,16358.0,279.6291,279.7053,279.4198,279.5911,16358.0
2022-10-12 11:30:00,293.85,293.89,293.36,293.47,21741.0,279.6672,279.7053,279.2009,279.3055,21741.0
2022-10-12 11:35:00,293.42,293.94,293.41,293.5,23691.0,279.258,279.7529,279.2484,279.3341,23691.0
2022-10-12 11:40:00,293.52,294.26,293.47,293.93,28018.0,279.3531,280.0574,279.3055,279.7433,28018.0
2022-10-12 11:45:00,293.88,293.89,293.65,293.81,10502.0,279.6958,279.7053,279.4769,279.6291,10502.0
2022-10-12 11:50:00,293.68,294.0,293.68,294.0,5252.0,279.5054,279.81,279.5054,279.81,5252.0
2022-10-12 11:55:00,293.95,294.15,293.81,294.0,7538.0,279.7624,279.9527,279.6291,279.81,7538.0
2022-10-12 12:00:00,294.08,294.16,293.93,294.05,27256.0,279.8861,279.9622,279.7433,279.8575,27256.0
2022-10-12 12:05:00,294.07,294.57,293.85,293.87,55188.0,279.8766,280.3525,279.6672,279.6862,55188.0
2022-10-12 12:10:00,293.89,293.89,293.37,293.63,14921.0,279.7053,279.7053,279.2104,279.4578,14921.0
2022-10-12 12:15:00,293.64,293.92,293.62,293.9,6375.0,279.4673,279.7338,279.4483,279.7148,6375.0
2022-10-12 12:20:00,293.92,293.98,293.65,293.7,7185.0,279.7338,279.7909,279.4769,279.5244,7185.0
2022-10-12 12:25:00,293.68,293.8,293.37,293.47,8940.0,279.5054,279.6196,279.2104,279.3055,8940.0
2022-10-12 12:30:00,293.49,293.53,293.25,293.49,13147.0,279.3246,279.3626,279.0962,279.3246,13147.0
2022-10-12 12:35:00,293.47,293.53,292.95,293.05,37416.0,279.3055,279.3626,278.8106,278.9058,37416.0
2022-10-12 12:40:00,292.97,293.02,292.91,292.93,7407.0,278.8297,278.8773,278.7726,278.7916,7407.0
2022-10-12 12:45:00,292.94,293.33,292.93,293.23,26702.0,278.8011,279.1723,278.7916,279.0771,26702.0
2022-10-12 12:50:00,293.29,293.46,293.29,293.44,16528.0,279.1342,279.296,279.1342,279.277,16528.0
2022-10-12 12:55:00,293.45,293.67,293.39,293.62,8181.0,279.2865,279.4959,279.2294,279.4483,8181.0
2022-10-12 13:00:00,293.6,293.74,293.3,293.3,11203.0,279.4293,279.5625,279.1437,279.1437,11203.0
2022-10-12 13:05:00,293.37,293.66,293.32,293.52,9508.0,279.2104,279.4864,279.1628,279.3531,9508.0
2022-10-12 13:10:00,293.52,293.56,293.44,293.44,9140.0,279.3531,279.3912,279.277,279.277,9140.0
2022-10-12 13:15:00,293.52,293.52,293.15,293.17,13945.0,279.3531,279.3531,279.001,279.02,13945.0
2022-10-12 13:20:00,293.11,293.18,293.03,293.06,9495.0,278.9629,279.0295,278.8868,278.9153,9495.0
2022-10-12 13:25:00,292.98,293.29,292.98,293.27,10991.0,278.8392,279.1342,278.8392,279.1152,10991.0
2022-10-12 13:30:00,293.3,293.3,292.72,292.79,23990.0,279.1437,279.1437,278.5917,278.6584,23990.0
2022-10-12 13:35:00,292.75,292.82,292.57,292.79,7674.0,278.6203,278.6869,278.449,278.6584,7674.0
2022-10-12 13:40:00,292.82,292.9,292.61,292.78,11229.0,278.6869,278.7631,278.4871,278.6488,11229.0
2022-10-12 13:45:00,292.77,293.04,292.62,292.95,16199.0,278.6393,278.8963,278.4966,278.8106,16199.0
2022-10-12 13:50:00,292.92,292.97,292.72,292.83,6857.0,278.7821,278.8297,278.5917,278.6964,6857.0
2022-10-12 13:55:00,292.72,292.98,292.6,292.91,11868.0,278.5917,278.8392,278.4775,278.7726,11868.0
2022-10-12 14:00:00,292.89,293.54,292.49,292.77,90548.0,278.7535,279.3722,278.3728,278.6393,90548.0
2022-10-12 14:05:00,292.8,293.7,292.64,293.33,11081.0,278.6679,279.5244,278.5156,279.1723,11081.0
2022-10-12 14:10:00,293.33,293.96,293.02,293.86,45517.0,279.1723,279.7719,278.8773,279.6767,45517.0
2022-10-12 14:15:00,293.85,293.93,293.3,293.6,19771.0,279.6672,279.7433,279.1437,279.4293,19771.0
2022-10-12 14:20:00,293.66,293.66,293.13,293.43,10314.0,279.4864,279.4864,278.982,279.2675,10314.0
2022-10-12 14:25:00,293.35,294.12,293.35,294.03,10161.0,279.1913,279.9242,279.1913,279.8385,10161.0
2022-10-12 14:30:00,294.07,294.23,293.61,293.85,9845.0,279.8766,280.0289,279.4388,279.6672,9845.0
2022-10-12 14:35:00,293.88,294.08,293.77,293.89,11746.0,279.6958,279.8861,279.5911,279.7053,11746.0
2022-10-12 14:40:00,293.89,293.94,293.59,293.64,5670.0,279.7053,279.7529,279.4198,279.4673,5670.0
2022-10-12 14:45:00,293.6,293.73,293.31,293.31,5033.0,279.4293,279.553,279.1533,279.1533,5033.0
2022-10-12 14:50:00,293.2,293.32,292.95,293.11,24416.0,279.0486,279.1628,278.8106,278.9629,24416.0
2022-10-12 14:55:00,293.04,293.23,292.87,293.05,25960.0,278.8963,279.0771,278.7345,278.9058,25960.0
2022-10-12 15:00:00,292.99,293.14,292.7,292.87,18216.0,278.8487,278.9915,278.5727,278.7345,18216.0
2022-10-12 15:05:00,292.85,293.15,292.84,292.99,18560.0,278.7155,279.001,278.7059,278.8487,18560.0
2022-10-12 15:10:00,293.06,293.17,293.01,293.1,17831.0,278.9153,279.02,278.8677,278.9534,17831.0
2022-10-12 15:15:00,293.09,293.24,292.71,293.18,25023.0,278.9439,279.0866,278.5822,279.0295,25023.0
2022-10-12 15:20:00,293.23,293.32,293.01,293.07,13293.0,279.0771,279.1628,278.8677,278.9248,13293.0
2022-10-12 15:25:00,293.04,293.12,292.86,292.86,8831.0,278.8963,278.9724,278.725,278.725,8831.0
2022-10-12 15:30:00,292.84,293.25,292.8,293.22,44143.0,278.7059,279.0962,278.6679,279.0676,44143.0
2022-10-12 15:35:00,293.24,293.4,293.11,293.14,31433.0,279.0866,279.2389,278.9629,278.9915,31433.0
2022-10-12 15:40:00,293.23,293.32,292.99,293.32,17082.0,279.0771,279.1628,278.8487,279.1628,17082.0
2022-10-12 15:45:00,293.26,293.26,292.88,292.88,18303.0,279.1057,279.1057,278.744,278.744,18303.0
2022-10-12 15:50:00,292.88,292.89,292.61,292.68,34516.0,278.744,278.7535,278.4871,278.5537,34516.0
2022-10-12 15:55:00,292.72,292.72,292.08,292.11,122373.0,278.5917,278.5917,277.9826,278.0112,122373.0
2022-10-13 09:30:00,287.14,288.03,286.62,287.95,242789.0,273.2811,274.1281,272.7862,274.052,242789.0
2022-10-13 09:35:00,288.06,288.09,286.76,287.22,68656.0,274.1567,274.1852,272.9194,273.3572,68656.0
2022-10-13 09:40:00,287.27,287.89,286.97,287.1,61357.0,273.4048,273.9949,273.1193,273.243,61357.0
2022-10-13 09:45:00,287.07,288.51,286.98,288.43,81347.0,273.2144,274.5849,273.1288,274.5088,81347.0
2022-10-13 09:50:00,288.44,289.87,288.32,289.45,134324.0,274.5183,275.8793,274.4041,275.4796,134324.0
2022-10-13 09:55:00,289.41,289.75,288.99,289.45,94199.0,275.4415,275.7651,275.0418,275.4796,94199.0
2022-10-13 10:00:00,289.51,290.02,289.1,290.01,64189.0,275.5367,276.0221,275.1465,276.0125,64189.0
2022-10-13 10:05:00,290.04,290.83,289.74,290.29,141792.0,276.0411,276.793,275.7556,276.279,141792.0
2022-10-13 10:10:00,290.1,290.64,289.75,290.63,47324.0,276.0982,276.6121,275.7651,276.6026,47324.0
2022-10-13 10:15:00,290.62,290.95,290.33,290.35,47531.0,276.5931,276.9072,276.3171,276.3361,47531.0
2022-10-13 10:20:00,290.26,290.54,289.98,290.25,71259.0,276.2505,276.517,275.984,276.241,71259.0
2022-10-13 10:25:00,290.18,290.31,289.49,289.81,72904.0,276.1743,276.2981,275.5176,275.8222,72904.0
2022-10-13 10:30:00,289.62,290.71,289.59,290.02,88777.0,275.6414,276.6788,275.6128,276.0221,88777.0
2022-10-13 10:35:00,290.04,290.62,289.73,290.62,19041.0,276.0411,276.5931,275.7461,276.5931,19041.0
2022-10-13 10:40:00,290.62,291.09,290.4,290.74,45902.0,276.5931,277.0404,276.3837,276.7073,45902.0
2022-10-13 10:45:00,290.76,291.61,290.71,291.41,49173.0,276.7263,277.5353,276.6788,277.345,49173.0
2022-10-13 10:50:00,291.43,291.47,290.81,291.32,45906.0,277.364,277.4021,276.7739,277.2593,45906.0
2022-10-13 10:55:00,291.22,291.9,291.14,291.18,94152.0,277.1641,277.8113,277.088,277.1261,94152.0
2022-10-13 11:00:00,291.18,291.71,291.04,291.71,41828.0,277.1261,277.6305,276.9928,277.6305,41828.0
2022-10-13 11:05:00,291.7,293.4,291.66,293.17,98637.0,277.621,279.2389,277.5829,279.02,98637.0
2022-10-13 11:10:00,293.18,293.28,292.73,293.28,47233.0,279.0295,279.1247,278.6013,279.1247,47233.0
2022-10-13 11:15:00,293.29,295.71,292.93,294.72,254931.0,279.1342,281.4374,278.7916,280.4952,254931.0
2022-10-13 11:20:00,294.76,297.42,294.76,295.62,228433.0,280.5333,283.0649,280.5333,281.3518,228433.0
2022-10-13 11:25:00,295.59,295.89,295.05,295.83,86050.0,281.3232,281.6087,280.8093,281.5516,86050.0
2022-10-13 11:30:00,295.96,296.23,295.61,296.0,46524.0,281.6754,281.9323,281.3423,281.7134,46524.0
2022-10-13 11:35:00,296.16,299.06,296.13,298.29,188993.0,281.8657,284.6257,281.8372,283.8929,188993.0
2022-10-13 11:40:00,298.37,299.4,297.59,297.65,141027.0,283.969,284.9493,283.2267,283.2838,141027.0
2022-10-13 11:45:00,297.68,297.84,296.95,297.11,124853.0,283.3123,283.4646,282.6176,282.7699,124853.0
2022-10-13 11:50:00,297.06,297.85,296.7,297.61,63788.0,282.7223,283.4741,282.3796,283.2457,63788.0
2022-10-13 11:55:00,297.61,297.88,297.09,297.68,40357.0,283.2457,283.5027,282.7508,283.3123,40357.0
2022-10-13 12:00:00,297.72,298.51,297.64,298.36,44202.0,283.3504,284.1023,283.2743,283.9595,44202.0
2022-10-13 12:05:00,298.47,298.57,297.8,297.92,70196.0,284.0642,284.1594,283.4266,283.5408,70196.0
2022-10-13 12:10:00,297.93,298.12,297.15,297.48,40203.0,283.5503,283.7311,282.8079,283.122,40203.0
2022-10-13 12:15:00,297.59,297.77,297.04,297.16,65255.0,283.2267,283.398,282.7032,282.8174,65255.0
2022-10-13 12:20:00,297.11,297.85,296.9,297.46,86057.0,282.7699,283.4741,282.57,283.103,86057.0
2022-10-13 12:25:00,297.4,297.67,297.02,297.38,35478.0,283.0459,283.3028,282.6842,283.0268,35478.0
2022-10-13 12:30:00,297.4,297.78,297.19,297.6,23702.0,283.0459,283.4075,282.846,283.2362,23702.0
2022-10-13 12:35:00,297.78,297.89,297.36,297.66,29264.0,283.4075,283.5122,283.0078,283.2933,29264.0
2022-10-13 12:40:00,297.67,298.74,297.67,298.61,60791.0,283.3028,284.3212,283.3028,284.1975,60791.0
2022-10-13 12:45:00,298.64,298.96,298.3,298.96,42135.0,284.226,284.5306,283.9024,284.5306,42135.0
2022-10-13 12:50:00,298.9,299.14,298.45,298.5,91634.0,284.4735,284.7019,284.0452,284.0928,91634.0
2022-10-13 12:55:00,298.53,298.77,298.3,298.57,60714.0,284.1213,284.3497,283.9024,284.1594,60714.0
2022-10-13 13:00:00,298.6,299.03,298.41,298.9,41627.0,284.1879,284.5972,284.0071,284.4735,41627.0
2022-10-13 13:05:00,298.92,299.02,298.58,298.61,57460.0,284.4925,284.5877,284.1689,284.1975,57460.0
2022-10-13 13:10:00,298.63,298.91,298.49,298.75,15832.0,284.2165,284.483,284.0832,284.3307,15832.0
2022-10-13 13:15:00,298.82,299.17,298.74,299.03,32467.0,284.3973,284.7304,284.3212,284.5972,32467.0
2022-10-13 13:20:00,299.03,299.72,299.03,299.68,44864.0,284.5972,285.2539,284.5972,285.2158,44864.0
2022-10-13 13:25:00,299.7,300.39,299.61,300.11,47857.0,285.2348,285.8915,285.1492,285.6251,47857.0
2022-10-13 13:30:00,300.16,300.86,300.16,300.69,78960.0,285.6726,286.3389,285.6726,286.1771,78960.0
2022-10-13 13:35:00,300.71,300.77,300.18,300.4,114739.0,286.1961,286.2532,285.6917,285.9011,114739.0
2022-10-13 13:40:00,300.41,300.5,299.9,300.0,59117.0,285.9106,285.9962,285.4252,285.5204,59117.0
2022-10-13 13:45:00,300.01,300.36,299.85,300.31,24112.0,285.5299,285.863,285.3776,285.8154,24112.0
2022-10-13 13:50:00,300.31,300.53,300.11,300.31,17740.0,285.8154,286.0248,285.6251,285.8154,17740.0
2022-10-13 13:55:00,300.21,300.39,300.08,300.39,8532.0,285.7202,285.8915,285.5965,285.8915,8532.0
2022-10-13 14:00:00,300.18,300.27,299.97,300.19,17486.0,285.6917,285.7773,285.4918,285.7012,17486.0
2022-10-13 14:05:00,300.25,300.51,299.94,300.09,36247.0,285.7583,286.0058,285.4633,285.606,36247.0
2022-10-13 14:10:00,300.12,300.34,299.71,300.19,82613.0,285.6346,285.844,285.2444,285.7012,82613.0
2022-10-13 14:15:00,300.26,300.42,300.11,300.24,16931.0,285.7678,285.9201,285.6251,285.7488,16931.0
2022-10-13 14:20:00,300.27,300.3,299.95,300.07,12856.0,285.7773,285.8059,285.4728,285.587,12856.0
2022-10-13 14:25:00,300.02,300.03,299.27,299.36,54559.0,285.5394,285.5489,284.8256,284.9113,54559.0
2022-10-13 14:30:00,299.4,299.73,299.4,299.64,41365.0,284.9493,285.2634,284.9493,285.1777,41365.0
2022-10-13 14:35:00,299.71,300.41,299.67,300.3,85333.0,285.2444,285.9106,285.2063,285.8059,85333.0
2022-10-13 14:40:00,300.24,300.55,300.06,300.47,12152.0,285.7488,286.0438,285.5775,285.9677,12152.0
2022-10-13 14:45:00,300.56,301.02,300.49,300.77,33420.0,286.0533,286.4911,285.9867,286.2532,33420.0
2022-10-13 14:50:00,300.66,301.32,300.65,301.14,43678.0,286.1485,286.7767,286.139,286.6053,43678.0
2022-10-13 14:55:00,301.13,301.64,301.1,301.35,86281.0,286.5958,287.0812,286.5673,286.8052,86281.0
2022-10-13 15:00:00,301.4,301.4,300.97,301.08,54056.0,286.8528,286.8528,286.4436,286.5482,54056.0
2022-10-13 15:05:00,301.11,301.73,301.11,301.68,28389.0,286.5768,287.1669,286.5768,287.1193,28389.0
2022-10-13 15:10:00,301.71,301.73,301.15,301.19,47268.0,287.1478,287.1669,286.6149,286.6529,47268.0
2022-10-13 15:15:00,301.13,301.61,301.13,301.47,61770.0,286.5958,287.0527,286.5958,286.9194,61770.0
2022-10-13 15:20:00,301.31,301.37,300.93,301.03,39377.0,286.7671,286.8242,286.4055,286.5007,39377.0
2022-10-13 15:25:00,301.1,301.11,300.59,300.66,53147.0,286.5673,286.5768,286.0819,286.1485,53147.0
2022-10-13 15:30:00,300.63,301.1,300.05,300.31,58168.0,286.12,286.5673,285.568,285.8154,58168.0
2022-10-13 15:35:00,300.29,300.44,300.04,300.44,60607.0,285.7964,285.9391,285.5584,285.9391,60607.0
2022-10-13 15:40:00,300.42,300.73,300.05,300.62,80723.0,285.9201,286.2151,285.568,286.1104,80723.0
2022-10-13 15:45:00,300.58,301.06,300.44,300.8,64449.0,286.0724,286.5292,285.9391,286.2818,64449.0
2022-10-13 15:50:00,300.73,301.4,300.37,301.09,66250.0,286.2151,286.8528,285.8725,286.5578,66250.0
2022-10-13 15:55:00,301.04,301.04,300.4,300.53,262153.0,286.5102,286.5102,285.9011,286.0248,262153.0
2022-10-14 09:30:00,302.54,303.11,301.79,302.38,358929.0,287.9378,288.4803,287.224,287.7855,358929.0
2022-10-14 09:35:00,302.34,304.36,302.16,304.29,129670.0,287.7474,289.6699,287.5761,289.6033,129670.0
2022-10-14 09:40:00,304.29,304.3,302.07,302.24,113134.0,289.6033,289.6128,287.4905,287.6523,113134.0
2022-10-14 09:45:00,302.15,302.25,301.49,302.07,66189.0,287.5666,287.6618,286.9385,287.4905,66189.0
2022-10-14 09:50:00,302.07,302.82,301.78,302.0,45242.0,287.4905,288.2043,287.2145,287.4238,45242.0
2022-10-14 09:55:00,302.25,302.75,302.2,302.43,42360.0,287.6618,288.1376,287.6142,287.8331,42360.0
2022-10-14 10:00:00,302.3,302.4,299.65,301.19,253596.0,287.7094,287.8045,285.1873,286.6529,253596.0
2022-10-14 10:05:00,301.23,301.92,300.57,300.78,63708.0,286.691,287.3477,286.0629,286.2627,63708.0
2022-10-14 10:10:00,300.8,301.08,298.98,299.17,94505.0,286.2818,286.5482,284.5496,284.7304,94505.0
2022-10-14 10:15:00,299.19,299.63,298.87,299.29,38323.0,284.7495,285.1682,284.4449,284.8446,38323.0
2022-10-14 10:20:00,299.19,299.23,298.13,298.3,53432.0,284.7495,284.7875,283.7406,283.9024,53432.0
2022-10-14 10:25:00,298.27,299.34,298.08,299.08,51872.0,283.8739,284.8922,283.693,284.6448,51872.0
2022-10-14 10:30:00,299.09,299.73,298.85,298.96,36020.0,284.6543,285.2634,284.4259,284.5306,36020.0
2022-10-14 10:35:00,299.0,299.41,298.71,299.13,14399.0,284.5686,284.9588,284.2926,284.6924,14399.0
2022-10-14 10:40:00,299.15,299.55,297.73,297.73,59275.0,284.7114,285.0921,283.3599,283.3599,59275.0
2022-10-14 10:45:00,297.75,298.46,297.72,297.98,37811.0,283.379,284.0547,283.3504,283.5979,37811.0
2022-10-14 10:50:00,298.02,299.07,297.96,298.75,29844.0,283.6359,284.6353,283.5788,284.3307,29844.0
2022-10-14 10:55:00,298.76,299.42,298.67,299.25,24315.0,284.3402,284.9684,284.2546,284.8066,24315.0
2022-10-14 11:00:00,299.25,300.28,299.25,300.11,28235.0,284.8066,285.7869,284.8066,285.6251,28235.0
2022-10-14 11:05:00,300.16,300.16,299.3,299.58,16186.0,285.6726,285.6726,284.8542,285.1206,16186.0
2022-10-14 11:10:00,299.6,299.6,298.84,298.99,28850.0,285.1397,285.1397,284.4164,284.5591,28850.0
2022-10-14 11:15:00,298.97,299.11,298.39,298.52,42918.0,284.5401,284.6733,283.9881,284.1118,42918.0
2022-10-14 11:20:00,298.58,299.33,298.51,299.09,37455.0,284.1689,284.8827,284.1023,284.6543,37455.0
2022-10-14 11:25:00,299.22,299.57,299.14,299.49,31078.0,284.778,285.1111,284.7019,285.035,31078.0
2022-10-14 11:30:00,299.47,299.5,298.6,298.61,47908.0,285.0159,285.0445,284.1879,284.1975,47908.0
2022-10-14 11:35:00,298.64,298.81,298.07,298.73,37337.0,284.226,284.3878,283.6835,284.3117,37337.0
2022-10-14 11:40:00,298.8,299.07,298.23,298.62,24718.0,284.3783,284.6353,283.8358,284.207,24718.0
2022-10-14 11:45:00,298.55,298.59,297.84,298.16,48934.0,284.1404,284.1784,283.4646,283.7692,48934.0
2022-10-14 11:50:00,298.14,298.41,297.55,297.96,62960.0,283.7501,284.0071,283.1886,283.5788,62960.0
2022-10-14 11:55:00,297.96,298.26,297.86,297.89,18891.0,283.5788,283.8644,283.4837,283.5122,18891.0
2022-10-14 12:00:00,297.8,298.94,297.75,298.81,50271.0,283.4266,284.5115,283.379,284.3878,50271.0
2022-10-14 12:05:00,298.68,298.68,297.3,297.3,51034.0,284.2641,284.2641,282.9507,282.9507,51034.0
2022-10-14 12:10:00,297.26,297.55,297.16,297.29,47571.0,282.9126,283.1886,282.8174,282.9412,47571.0
2022-10-14 12:15:00,297.22,297.6,296.99,297.54,26681.0,282.8745,283.2362,282.6556,283.1791,26681.0
2022-10-14 12:20:00,297.54,297.76,297.3,297.51,8968.0,283.1791,283.3885,282.9507,283.1505,8968.0
2022-10-14 12:25:00,297.57,297.78,297.34,297.75,16805.0,283.2077,283.4075,282.9888,283.379,16805.0
2022-10-14 12:30:00,297.76,297.97,297.54,297.54,26089.0,283.3885,283.5883,283.1791,283.1791,26089.0
2022-10-14 12:35:00,297.51,298.32,297.51,298.06,5345.0,283.1505,283.9215,283.1505,283.674,5345.0
2022-10-14 12:40:00,298.01,298.65,298.01,298.55,12459.0,283.6264,284.2355,283.6264,284.1404,12459.0
2022-10-14 12:45:00,298.38,298.55,298.0,298.0,11242.0,283.9786,284.1404,283.6169,283.6169,11242.0
2022-10-14 12:50:00,297.93,297.93,297.45,297.52,27702.0,283.5503,283.5503,283.0934,283.1601,27702.0
2022-10-14 12:55:00,297.56,297.59,297.44,297.58,7599.0,283.1981,283.2267,283.0839,283.2172,7599.0
2022-10-14 13:00:00,297.62,298.25,297.53,297.9,7637.0,283.2552,283.8548,283.1696,283.5217,7637.0
2022-10-14 13:05:00,297.81,297.81,297.06,297.25,20623.0,283.4361,283.4361,282.7223,282.9031,20623.0
2022-10-14 13:10:00,297.29,297.54,297.09,297.09,8648.0,282.9412,283.1791,282.7508,282.7508,8648.0
2022-10-14 13:15:00,297.08,297.57,297.08,297.34,23600.0,282.7413,283.2077,282.7413,282.9888,23600.0
2022-10-14 13:20:00,297.23,297.56,296.88,297.4,52937.0,282.8841,283.1981,282.551,283.0459,52937.0
2022-10-14 13:25:00,297.36,297.63,297.1,297.63,9641.0,283.0078,283.2648,282.7603,283.2648,9641.0
2022-10-14 13:30:00,297.51,297.92,297.48,297.79,11928.0,283.1505,283.5408,283.122,283.417,11928.0
2022-10-14 13:35:00,297.79,297.85,297.36,297.72,10626.0,283.417,283.4741,283.0078,283.3504,10626.0
2022-10-14 13:40:00,297.69,298.0,297.43,297.54,15306.0,283.3219,283.6169,283.0744,283.1791,15306.0
2022-10-14 13:45:00,297.5,297.92,297.5,297.65,7790.0,283.141,283.5408,283.141,283.2838,7790.0
2022-10-14 13:50:00,297.62,297.69,297.37,297.68,11786.0,283.2552,283.3219,283.0173,283.3123,11786.0
2022-10-14 13:55:00,297.69,298.09,297.59,298.09,10072.0,283.3219,283.7026,283.2267,283.7026,10072.0
2022-10-14 14:00:00,297.92,297.92,297.56,297.76,6794.0,283.5408,283.5408,283.1981,283.3885,6794.0
2022-10-14 14:05:00,297.77,297.77,297.29,297.55,13539.0,283.398,283.398,282.9412,283.1886,13539.0
2022-10-14 14:10:00,297.5,297.5,296.99,297.04,20749.0,283.141,283.141,282.6556,282.7032,20749.0
2022-10-14 14:15:00,296.98,297.06,296.48,296.65,19923.0,282.6461,282.7223,282.1703,282.3321,19923.0
2022-10-14 14:20:00,296.62,296.8,296.54,296.7,16590.0,282.3035,282.4748,282.2274,282.3796,16590.0
2022-10-14 14:25:00,296.63,296.77,296.3,296.7,14750.0,282.313,282.4463,281.999,282.3796,14750.0
2022-10-14 14:30:00,296.62,296.83,296.56,296.67,16316.0,282.3035,282.5034,282.2464,282.3511,16316.0
2022-10-14 14:35:00,296.68,296.77,296.51,296.56,7173.0,282.3606,282.4463,282.1988,282.2464,7173.0
2022-10-14 14:40:00,296.54,296.67,296.19,296.53,16422.0,282.2274,282.3511,281.8943,282.2179,16422.0
2022-10-14 14:45:00,296.53,296.68,296.26,296.66,12615.0,282.2179,282.3606,281.9609,282.3416,12615.0
2022-10-14 14:50:00,296.62,296.78,296.54,296.61,16281.0,282.3035,282.4558,282.2274,282.294,16281.0
2022-10-14 14:55:00,296.57,296.8,296.5,296.74,14929.0,282.2559,282.4748,282.1893,282.4177,14929.0
2022-10-14 15:00:00,296.91,297.6,296.91,297.39,25889.0,282.5795,283.2362,282.5795,283.0363,25889.0
2022-10-14 15:05:00,297.38,297.43,296.7,296.81,27466.0,283.0268,283.0744,282.3796,282.4843,27466.0
2022-10-14 15:10:00,296.78,296.96,296.48,296.6,14220.0,282.4558,282.6271,282.1703,282.2845,14220.0
2022-10-14 15:15:00,296.53,296.6,296.19,296.6,35745.0,282.2179,282.2845,281.8943,282.2845,35745.0
2022-10-14 15:20:00,296.62,297.2,296.51,297.07,24388.0,282.3035,282.8555,282.1988,282.7318,24388.0
2022-10-14 15:25:00,297.07,297.55,296.98,297.48,25121.0,282.7318,283.1886,282.6461,283.122,25121.0
2022-10-14 15:30:00,297.46,297.94,297.12,297.94,40597.0,283.103,283.5598,282.7794,283.5598,40597.0
2022-10-14 15:35:00,297.91,298.16,297.29,297.47,37814.0,283.5312,283.7692,282.9412,283.1125,37814.0
2022-10-14 15:40:00,297.46,297.51,297.12,297.39,25691.0,283.103,283.1505,282.7794,283.0363,25691.0
2022-10-14 15:45:00,297.25,297.3,296.93,297.3,53338.0,282.9031,282.9507,282.5985,282.9507,53338.0
2022-10-14 15:50:00,297.28,297.58,297.08,297.35,53007.0,282.9317,283.2172,282.7413,282.9983,53007.0
2022-10-14 15:55:00,297.33,297.33,296.27,296.9,235589.0,282.9792,282.9792,281.9704,282.57,235589.0
2022-10-17 09:30:00,300.89,302.24,300.8,301.95,226956.0,286.3674,287.6523,286.2818,287.3763,226956.0
2022-10-17 09:35:00,301.99,302.77,301.99,302.64,103229.0,287.4143,288.1567,287.4143,288.0329,103229.0
2022-10-17 09:40:00,302.71,303.21,302.62,302.68,80194.0,288.0996,288.5754,288.0139,288.071,80194.0
2022-10-17 09:45:00,302.68,302.73,302.11,302.64,77404.0,288.071,288.1186,287.5285,288.0329,77404.0
2022-10-17 09:50:00,302.63,302.67,301.9,301.92,41653.0,288.0234,288.0615,287.3287,287.3477,41653.0
2022-10-17 09:55:00,301.97,301.98,301.2,301.3,29830.0,287.3953,287.4048,286.6625,286.7576,29830.0
2022-10-17 10:00:00,301.39,301.69,301.06,301.4,36285.0,286.8433,287.1288,286.5292,286.8528,36285.0
2022-10-17 10:05:00,301.39,301.69,301.0,301.38,57143.0,286.8433,287.1288,286.4721,286.8338,57143.0
2022-10-17 10:10:00,301.32,302.49,301.3,302.49,57441.0,286.7767,287.8902,286.7576,287.8902,57441.0
2022-10-17 10:15:00,302.53,302.68,302.34,302.41,33581.0,287.9283,288.071,287.7474,287.814,33581.0
2022-10-17 10:20:00,302.42,302.73,302.02,302.13,82172.0,287.8236,288.1186,287.4429,287.5476,82172.0
2022-10-17 10:25:00,302.08,302.11,301.66,301.76,33168.0,287.5,287.5285,287.1002,287.1954,33168.0
2022-10-17 10:30:00,301.78,301.93,301.34,301.5,19454.0,287.2145,287.3572,286.7957,286.948,19454.0
2022-10-17 10:35:00,301.48,302.05,301.48,301.75,38928.0,286.9289,287.4714,286.9289,287.1859,38928.0
2022-10-17 10:40:00,301.7,301.9,301.59,301.67,28833.0,287.1383,287.3287,287.0336,287.1098,28833.0
2022-10-17 10:45:00,301.67,301.72,301.29,301.43,13082.0,287.1098,287.1574,286.7481,286.8813,13082.0
2022-10-17 10:50:00,301.4,301.4,300.45,300.68,96551.0,286.8528,286.8528,285.9486,286.1675,96551.0
2022-10-17 10:55:00,300.69,300.83,300.41,300.76,28903.0,286.1771,286.3103,285.9106,286.2437,28903.0
2022-10-17 11:00:00,300.76,301.17,300.76,300.98,26623.0,286.2437,286.6339,286.2437,286.4531,26623.0
2022-10-17 11:05:00,300.93,301.0,300.47,300.51,33402.0,286.4055,286.4721,285.9677,286.0058,33402.0
2022-10-17 11:10:00,300.51,300.87,300.37,300.41,47806.0,286.0058,286.3484,285.8725,285.9106,47806.0
2022-10-17 11:15:00,300.37,300.43,299.98,300.41,65664.0,285.8725,285.9296,285.5013,285.9106,65664.0
2022-10-17 11:20:00,300.36,301.21,300.36,301.19,28207.0,285.863,286.672,285.863,286.6529,28207.0
2022-10-17 11:25:00,301.17,301.6,301.06,301.56,42756.0,286.6339,287.0431,286.5292,287.0051,42756.0
2022-10-17 11:30:00,301.49,301.71,301.4,301.63,32538.0,286.9385,287.1478,286.8528,287.0717,32538.0
2022-10-17 11:35:00,301.63,301.75,301.42,301.75,51733.0,287.0717,287.1859,286.8718,287.1859,51733.0
2022-10-17 11:40:00,301.75,302.03,301.67,301.9,32840.0,287.1859,287.4524,287.1098,287.3287,32840.0
2022-10-17 11:45:00,301.88,301.88,301.68,301.82,25880.0,287.3096,287.3096,287.1193,287.2525,25880.0
2022-10-17 11:50:00,301.76,302.24,301.71,302.16,36138.0,287.1954,287.6523,287.1478,287.5761,36138.0
2022-10-17 11:55:00,302.13,302.15,301.71,301.75,10086.0,287.5476,287.5666,287.1478,287.1859,10086.0
2022-10-17 12:00:00,301.86,302.02,301.65,301.65,27918.0,287.2906,287.4429,287.0907,287.0907,27918.0
2022-10-17 12:05:00,301.67,302.33,301.64,302.3,27092.0,287.1098,287.7379,287.0812,287.7094,27092.0
2022-10-17 12:10:00,302.29,302.29,301.55,301.69,17307.0,287.6998,287.6998,286.9956,287.1288,17307.0
2022-10-17 12:15:00,301.86,301.9,301.58,301.6,8271.0,287.2906,287.3287,287.0241,287.0431,8271.0
2022-10-17 12:20:00,301.61,301.69,301.43,301.68,17199.0,287.0527,287.1288,286.8813,287.1193,17199.0
2022-10-17 12:25:00,301.67,302.06,301.61,301.92,27701.0,287.1098,287.4809,287.0527,287.3477,27701.0
2022-10-17 12:30:00,301.99,302.28,301.85,302.23,9564.0,287.4143,287.6903,287.2811,287.6427,9564.0
2022-10-17 12:35:00,302.21,302.31,301.9,302.06,14653.0,287.6237,287.7189,287.3287,287.4809,14653.0
2022-10-17 12:40:00,301.95,301.96,301.21,301.5,40777.0,287.3763,287.3858,286.672,286.948,40777.0
2022-10-17 12:45:00,301.53,301.85,301.3,301.75,35252.0,286.9765,287.2811,286.7576,287.1859,35252.0
2022-10-17 12:50:00,301.76,301.98,301.69,301.95,13798.0,287.1954,287.4048,287.1288,287.3763,13798.0
2022-10-17 12:55:00,301.88,301.88,301.63,301.78,36124.0,287.3096,287.3096,287.0717,287.2145,36124.0
2022-10-17 13:00:00,301.76,301.92,301.35,301.6,15231.0,287.1954,287.3477,286.8052,287.0431,15231.0
2022-10-17 13:05:00,301.62,301.99,301.62,301.85,22947.0,287.0622,287.4143,287.0622,287.2811,22947.0
2022-10-17 13:10:00,301.77,301.98,301.7,301.84,7068.0,287.2049,287.4048,287.1383,287.2716,7068.0
2022-10-17 13:15:00,301.91,302.19,301.71,301.71,7573.0,287.3382,287.6047,287.1478,287.1478,7573.0
2022-10-17 13:20:00,301.71,302.44,301.71,302.39,7151.0,287.1478,287.8426,287.1478,287.795,7151.0
2022-10-17 13:25:00,302.38,302.44,302.22,302.36,8981.0,287.7855,287.8426,287.6332,287.7665,8981.0
2022-10-17 13:30:00,302.4,302.49,302.33,302.38,7619.0,287.8045,287.8902,287.7379,287.7855,7619.0
2022-10-17 13:35:00,302.42,302.47,302.36,302.38,19238.0,287.8236,287.8712,287.7665,287.7855,19238.0
2022-10-17 13:40:00,302.43,302.45,302.19,302.22,13842.0,287.8331,287.8521,287.6047,287.6332,13842.0
2022-10-17 13:45:00,302.18,302.76,302.16,302.68,31463.0,287.5952,288.1472,287.5761,288.071,31463.0
2022-10-17 13:50:00,302.59,302.78,302.56,302.61,10253.0,287.9854,288.1662,287.9568,288.0044,10253.0
2022-10-17 13:55:00,302.57,302.69,302.47,302.57,22350.0,287.9663,288.0805,287.8712,287.9663,22350.0
2022-10-17 14:00:00,302.61,302.93,302.36,302.51,30788.0,288.0044,288.309,287.7665,287.9092,30788.0
2022-10-17 14:05:00,302.42,302.49,302.26,302.47,4615.0,287.8236,287.8902,287.6713,287.8712,4615.0
2022-10-17 14:10:00,302.37,302.53,302.07,302.12,36487.0,287.776,287.9283,287.4905,287.538,36487.0
2022-10-17 14:15:00,302.12,302.26,301.96,302.26,16697.0,287.538,287.6713,287.3858,287.6713,16697.0
2022-10-17 14:20:00,302.21,302.21,301.85,301.93,6111.0,287.6237,287.6237,287.2811,287.3572,6111.0
2022-10-17 14:25:00,301.88,302.01,301.65,301.93,22952.0,287.3096,287.4334,287.0907,287.3572,22952.0
2022-10-17 14:30:00,301.88,301.89,301.73,301.79,19479.0,287.3096,287.3191,287.1669,287.224,19479.0
2022-10-17 14:35:00,301.76,302.24,301.76,302.16,25633.0,287.1954,287.6523,287.1954,287.5761,25633.0
2022-10-17 14:40:00,302.15,302.35,302.15,302.26,8149.0,287.5666,287.7569,287.5666,287.6713,8149.0
2022-10-17 14:45:00,302.3,302.34,302.03,302.16,20180.0,287.7094,287.7474,287.4524,287.5761,20180.0
2022-10-17 14:50:00,302.15,302.18,301.94,302.06,9617.0,287.5666,287.5952,287.3667,287.4809,9617.0
2022-10-17 14:55:00,302.0,302.25,301.92,302.1,25776.0,287.4238,287.6618,287.3477,287.519,25776.0
2022-10-17 15:00:00,301.99,302.21,301.71,301.9,26306.0,287.4143,287.6237,287.1478,287.3287,26306.0
2022-10-17 15:05:00,301.96,302.09,301.66,301.78,21386.0,287.3858,287.5095,287.1002,287.2145,21386.0
2022-10-17 15:10:00,301.74,301.85,301.59,301.81,12820.0,287.1764,287.2811,287.0336,287.243,12820.0
2022-10-17 15:15:00,301.75,301.87,301.55,301.87,14300.0,287.1859,287.3001,286.9956,287.3001,14300.0
2022-10-17 15:20:00,301.85,302.1,301.59,302.09,46903.0,287.2811,287.519,287.0336,287.5095,46903.0
2022-10-17 15:25:00,302.15,302.18,301.97,302.18,12830.0,287.5666,287.5952,287.3953,287.5952,12830.0
2022-10-17 15:30:00,302.2,302.48,302.06,302.38,18127.0,287.6142,287.8807,287.4809,287.7855,18127.0
2022-10-17 15:35:00,302.37,302.37,302.16,302.2,34133.0,287.776,287.776,287.5761,287.6142,34133.0
2022-10-17 15:40:00,302.21,302.78,302.1,302.74,44556.0,287.6237,288.1662,287.519,288.1281,44556.0
2022-10-17 15:45:00,302.75,302.75,302.26,302.29,69451.0,288.1376,288.1376,287.6713,287.6998,69451.0
2022-10-17 15:50:00,302.29,302.66,302.26,302.53,61270.0,287.6998,288.052,287.6713,287.9283,61270.0
2022-10-17 15:55:00,302.53,302.53,301.7,302.05,201422.0,287.9283,287.9283,287.1383,287.4714,201422.0
2022-10-18 09:30:00,308.19,308.27,307.67,307.71,271131.0,293.3151,293.3912,292.8202,292.8582,271131.0
2022-10-18 09:35:00,307.65,308.38,307.65,308.1,47925.0,292.8011,293.4959,292.8011,293.2294,47925.0
2022-10-18 09:40:00,308.21,308.29,307.42,307.43,53978.0,293.3341,293.4102,292.5822,292.5918,53978.0
2022-10-18 09:45:00,307.48,307.52,306.77,307.2,81618.0,292.6393,292.6774,291.9636,292.3729,81618.0
2022-10-18 09:50:00,307.26,307.35,306.27,306.34,68890.0,292.43,292.5156,291.4877,291.5544,68890.0
2022-10-18 09:55:00,306.31,307.13,306.31,307.0,25776.0,291.5258,292.3062,291.5258,292.1825,25776.0
2022-10-18 10:00:00,307.03,307.63,307.0,307.63,25739.0,292.2111,292.7821,292.1825,292.7821,25739.0
2022-10-18 10:05:00,307.59,307.94,307.34,307.87,24212.0,292.744,293.0771,292.5061,293.0105,24212.0
2022-10-18 10:10:00,307.83,307.91,307.36,307.36,34051.0,292.9725,293.0486,292.5251,292.5251,34051.0
2022-10-18 10:15:00,307.32,307.44,306.79,307.0,30257.0,292.4871,292.6013,291.9826,292.1825,30257.0
2022-10-18 10:20:00,307.04,307.14,306.43,306.53,45704.0,292.2206,292.3158,291.64,291.7352,45704.0
2022-10-18 10:25:00,306.54,306.68,306.18,306.21,36355.0,291.7447,291.878,291.4021,291.4306,36355.0
2022-10-18 10:30:00,306.2,306.35,306.03,306.23,27673.0,291.4211,291.5639,291.2593,291.4497,27673.0
2022-10-18 10:35:00,306.29,306.37,305.71,305.89,58861.0,291.5068,291.5829,290.9548,291.1261,58861.0
2022-10-18 10:40:00,305.87,306.32,305.86,306.22,43691.0,291.1071,291.5353,291.0975,291.4402,43691.0
2022-10-18 10:45:00,306.29,306.54,306.08,306.36,52991.0,291.5068,291.7447,291.3069,291.5734,52991.0
2022-10-18 10:50:00,306.25,306.4,306.04,306.21,17984.0,291.4687,291.6115,291.2688,291.4306,17984.0
2022-10-18 10:55:00,306.21,306.21,305.87,305.98,52758.0,291.4306,291.4306,291.1071,291.2117,52758.0
2022-10-18 11:00:00,305.89,306.09,305.54,306.08,40134.0,291.1261,291.3164,290.793,291.3069,40134.0
2022-10-18 11:05:00,306.07,306.21,305.32,305.39,49453.0,291.2974,291.4306,290.5836,290.6502,49453.0
2022-10-18 11:10:00,305.43,305.49,304.3,304.54,111103.0,290.6883,290.7454,289.6128,289.8412,111103.0
2022-10-18 11:15:00,304.44,304.6,304.2,304.23,35685.0,289.7461,289.8983,289.5177,289.5462,35685.0
2022-10-18 11:20:00,304.19,304.34,303.54,303.64,44568.0,289.5081,289.6509,288.8895,288.9847,44568.0
2022-10-18 11:25:00,303.58,304.07,303.49,303.88,34874.0,288.9276,289.3939,288.8419,289.2131,34874.0
2022-10-18 11:30:00,303.87,303.96,303.4,303.7,25728.0,289.2036,289.2892,288.7563,289.0418,25728.0
2022-10-18 11:35:00,303.72,303.77,303.06,303.54,44143.0,289.0608,289.1084,288.4327,288.8895,44143.0
2022-10-18 11:40:00,303.55,303.57,303.04,303.46,34334.0,288.899,288.9181,288.4136,288.8134,34334.0
2022-10-18 11:45:00,303.49,303.99,303.42,303.97,64848.0,288.8419,289.3178,288.7753,289.2988,64848.0
2022-10-18 11:50:00,303.94,304.16,303.84,304.0,60235.0,289.2702,289.4796,289.175,289.3273,60235.0
2022-10-18 11:55:00,303.94,304.09,303.7,304.01,16783.0,289.2702,289.413,289.0418,289.3368,16783.0
2022-10-18 12:00:00,303.95,304.06,303.81,304.0,15556.0,289.2797,289.3844,289.1465,289.3273,15556.0
2022-10-18 12:05:00,303.93,304.47,303.44,304.44,50904.0,289.2607,289.7746,288.7943,289.7461,50904.0
2022-10-18 12:10:00,304.43,304.83,304.43,304.6,98431.0,289.7366,290.1172,289.7366,289.8983,98431.0
2022-10-18 12:15:00,304.57,304.92,304.28,304.73,57080.0,289.8698,290.2029,289.5938,290.0221,57080.0
2022-10-18 12:20:00,304.67,304.72,304.23,304.27,20096.0,289.965,290.0126,289.5462,289.5843,20096.0
2022-10-18 12:25:00,304.24,304.44,304.1,304.42,39410.0,289.5557,289.7461,289.4225,289.727,39410.0
2022-10-18 12:30:00,304.44,304.77,304.23,304.65,33283.0,289.7461,290.0601,289.5462,289.9459,33283.0
2022-10-18 12:35:00,304.66,305.32,304.64,305.16,61391.0,289.9555,290.5836,289.9364,290.4313,61391.0
2022-10-18 12:40:00,305.09,305.33,305.03,305.04,51364.0,290.3647,290.5931,290.3076,290.3171,51364.0
2022-10-18 12:45:00,305.06,305.06,304.67,304.91,15542.0,290.3361,290.3361,289.965,290.1934,15542.0
2022-10-18 12:50:00,304.91,305.49,304.87,305.49,25590.0,290.1934,290.7454,290.1553,290.7454,25590.0
2022-10-18 12:55:00,305.38,305.46,304.84,304.86,10621.0,290.6407,290.7168,290.1268,290.1458,10621.0
2022-10-18 13:00:00,304.81,304.85,303.91,304.02,39955.0,290.0982,290.1363,289.2417,289.3463,39955.0
2022-10-18 13:05:00,304.02,304.6,303.99,304.37,20568.0,289.3463,289.8983,289.3178,289.6794,20568.0
2022-10-18 13:10:00,304.44,304.98,304.24,304.98,12174.0,289.7461,290.26,289.5557,290.26,12174.0
2022-10-18 13:15:00,304.97,305.02,304.77,304.92,31582.0,290.2505,290.2981,290.0601,290.2029,31582.0
2022-10-18 13:20:00,304.91,305.13,304.61,304.94,37130.0,290.1934,290.4028,289.9079,290.2219,37130.0
2022-10-18 13:25:00,304.93,305.39,304.92,305.39,27916.0,290.2124,290.6502,290.2029,290.6502,27916.0
2022-10-18 13:30:00,305.39,306.11,305.27,306.06,41963.0,290.6502,291.3355,290.536,291.2879,41963.0
2022-10-18 13:35:00,306.03,306.17,305.84,305.86,40026.0,291.2593,291.3926,291.0785,291.0975,40026.0
2022-10-18 13:40:00,305.91,306.04,305.75,305.84,8533.0,291.1451,291.2688,290.9928,291.0785,8533.0
2022-10-18 13:45:00,305.86,305.95,305.47,305.95,11820.0,291.0975,291.1832,290.7264,291.1832,11820.0
2022-10-18 13:50:00,305.87,306.08,305.79,306.08,20395.0,291.1071,291.3069,291.0309,291.3069,20395.0
2022-10-18 13:55:00,306.05,306.31,305.88,306.12,45582.0,291.2784,291.5258,291.1166,291.345,45582.0
2022-10-18 14:00:00,306.07,306.24,305.68,305.7,37798.0,291.2974,291.4592,290.9262,290.9453,37798.0
2022-10-18 14:05:00,305.69,305.99,305.53,305.65,30458.0,290.9357,291.2213,290.7835,290.8977,30458.0
2022-10-18 14:10:00,305.7,305.91,305.67,305.71,46785.0,290.9453,291.1451,290.9167,290.9548,46785.0
2022-10-18 14:15:00,305.66,305.68,305.41,305.53,10031.0,290.9072,290.9262,290.6693,290.7835,10031.0
2022-10-18 14:20:00,305.36,305.78,305.24,305.75,8968.0,290.6217,291.0214,290.5075,290.9928,8968.0
2022-10-18 14:25:00,305.67,306.11,305.57,306.04,9011.0,290.9167,291.3355,290.8215,291.2688,9011.0
2022-10-18 14:30:00,306.08,306.11,305.73,305.84,49579.0,291.3069,291.3355,290.9738,291.0785,49579.0
2022-10-18 14:35:00,305.87,305.91,304.86,304.94,24726.0,291.1071,291.1451,290.1458,290.2219,24726.0
2022-10-18 14:40:00,304.99,305.07,304.07,304.11,28142.0,290.2695,290.3457,289.3939,289.432,28142.0
2022-10-18 14:45:00,304.21,304.35,303.64,304.09,77077.0,289.5272,289.6604,288.9847,289.413,77077.0
2022-10-18 14:50:00,304.06,304.3,303.77,304.21,73320.0,289.3844,289.6128,289.1084,289.5272,73320.0
2022-10-18 14:55:00,304.21,304.48,304.08,304.3,34833.0,289.5272,289.7841,289.4034,289.6128,34833.0
2022-10-18 15:00:00,304.27,304.31,303.65,304.0,21431.0,289.5843,289.6223,288.9942,289.3273,21431.0
2022-10-18 15:05:00,303.95,304.38,303.89,304.06,17852.0,289.2797,289.689,289.2226,289.3844,17852.0
2022-10-18 15:10:00,304.11,304.23,303.74,303.82,12025.0,289.432,289.5462,289.0799,289.156,12025.0
2022-10-18 15:15:00,303.9,304.13,303.56,304.01,23367.0,289.2321,289.451,288.9085,289.3368,23367.0
2022-10-18 15:20:00,303.96,304.46,303.84,304.38,13930.0,289.2892,289.7651,289.175,289.689,13930.0
2022-10-18 15:25:00,304.34,304.47,304.16,304.46,10757.0,289.6509,289.7746,289.4796,289.7651,10757.0
2022-10-18 15:30:00,304.35,305.32,304.34,305.2,42323.0,289.6604,290.5836,289.6509,290.4694,42323.0
2022-10-18 15:35:00,305.25,305.25,304.74,305.09,43250.0,290.517,290.517,290.0316,290.3647,43250.0
2022-10-18 15:40:00,305.1,305.37,305.04,305.29,41825.0,290.3742,290.6312,290.3171,290.555,41825.0
2022-10-18 15:45:00,305.24,305.27,304.89,305.13,43326.0,290.5075,290.536,290.1744,290.4028,43326.0
2022-10-18 15:50:00,305.07,305.53,304.92,305.12,42760.0,290.3457,290.7835,290.2029,290.3932,42760.0
2022-10-18 15:55:00,305.08,305.59,304.7,305.49,116719.0,290.3552,290.8406,289.9935,290.7454,116719.0
2022-10-19 09:30:00,304.37,305.96,304.15,305.83,170141.0,289.6794,291.1927,289.4701,291.069,170141.0
2022-10-19 09:35:00,305.91,306.09,305.59,305.8,27991.0,291.1451,291.3164,290.8406,291.0404,27991.0
2022-10-19 09:40:00,305.74,305.88,304.75,305.33,54007.0,290.9833,291.1166,290.0411,290.5931,54007.0
2022-10-19 09:45:00,305.21,305.28,304.1,304.22,24774.0,290.4789,290.5455,289.4225,289.5367,24774.0
2022-10-19 09:50:00,304.17,305.1,304.17,305.1,20054.0,289.4891,290.3742,289.4891,290.3742,20054.0
2022-10-19 09:55:00,305.0,305.13,304.69,304.84,17239.0,290.279,290.4028,289.984,290.1268,17239.0
2022-10-19 10:00:00,304.7,304.87,304.42,304.78,22053.0,289.9935,290.1553,289.727,290.0697,22053.0
2022-10-19 10:05:00,304.76,305.16,304.74,304.95,20174.0,290.0506,290.4313,290.0316,290.2315,20174.0
2022-10-19 10:10:00,305.03,305.57,304.67,305.45,13751.0,290.3076,290.8215,289.965,290.7073,13751.0
2022-10-19 10:15:00,305.6,306.03,305.52,305.72,18674.0,290.8501,291.2593,290.7739,290.9643,18674.0
2022-10-19 10:20:00,305.77,306.64,305.73,306.48,30576.0,291.0119,291.8399,290.9738,291.6876,30576.0
2022-10-19 10:25:00,306.5,306.64,306.23,306.46,73176.0,291.7066,291.8399,291.4497,291.6686,73176.0
2022-10-19 10:30:00,306.56,306.65,306.14,306.17,23300.0,291.7637,291.8494,291.364,291.3926,23300.0
2022-10-19 10:35:00,306.19,306.37,306.03,306.29,31758.0,291.4116,291.5829,291.2593,291.5068,31758.0
2022-10-19 10:40:00,306.34,306.34,305.77,305.96,20529.0,291.5544,291.5544,291.0119,291.1927,20529.0
2022-10-19 10:45:00,305.97,306.13,305.65,305.67,25621.0,291.2022,291.3545,290.8977,290.9167,25621.0
2022-10-19 10:50:00,305.71,305.88,305.54,305.63,15380.0,290.9548,291.1166,290.793,290.8786,15380.0
2022-10-19 10:55:00,305.61,305.61,305.37,305.59,25495.0,290.8596,290.8596,290.6312,290.8406,25495.0
2022-10-19 11:00:00,305.61,305.74,305.19,305.24,16679.0,290.8596,290.9833,290.4599,290.5075,16679.0
2022-10-19 11:05:00,305.28,305.72,305.27,305.54,17238.0,290.5455,290.9643,290.536,290.793,17238.0
2022-10-19 11:10:00,305.59,306.09,305.54,305.94,11154.0,290.8406,291.3164,290.793,291.1737,11154.0
2022-10-19 11:15:00,305.89,306.19,305.85,306.12,10755.0,291.1261,291.4116,291.088,291.345,10755.0
2022-10-19 11:20:00,306.22,306.22,305.63,305.66,15548.0,291.4402,291.4402,290.8786,290.9072,15548.0
2022-10-19 11:25:00,305.65,305.66,305.24,305.37,25092.0,290.8977,290.9072,290.5075,290.6312,25092.0
2022-10-19 11:30:00,305.35,305.41,305.04,305.13,19344.0,290.6121,290.6693,290.3171,290.4028,19344.0
2022-10-19 11:35:00,305.08,305.39,304.73,305.32,18602.0,290.3552,290.6502,290.0221,290.5836,18602.0
2022-10-19 11:40:00,305.45,305.45,305.03,305.13,9229.0,290.7073,290.7073,290.3076,290.4028,9229.0
2022-10-19 11:45:00,305.17,305.5,305.14,305.31,10128.0,290.4408,290.7549,290.4123,290.5741,10128.0
2022-10-19 11:50:00,305.43,305.71,305.27,305.62,15292.0,290.6883,290.9548,290.536,290.8691,15292.0
2022-10-19 11:55:00,305.63,305.7,305.31,305.4,8371.0,290.8786,290.9453,290.5741,290.6597,8371.0
2022-10-19 12:00:00,305.34,305.38,304.95,305.03,10651.0,290.6026,290.6407,290.2315,290.3076,10651.0
2022-10-19 12:05:00,304.91,304.92,304.48,304.54,11540.0,290.1934,290.2029,289.7841,289.8412,11540.0
2022-10-19 12:10:00,304.48,304.73,304.42,304.62,6013.0,289.7841,290.0221,289.727,289.9174,6013.0
2022-10-19 12:15:00,304.6,304.82,304.48,304.76,21158.0,289.8983,290.1077,289.7841,290.0506,21158.0
2022-10-19 12:20:00,304.76,304.78,304.49,304.67,5394.0,290.0506,290.0697,289.7937,289.965,5394.0
2022-10-19 12:25:00,304.56,304.57,304.21,304.32,9233.0,289.8603,289.8698,289.5272,289.6319,9233.0
2022-10-19 12:30:00,304.27,304.63,304.24,304.61,14677.0,289.5843,289.9269,289.5557,289.9079,14677.0
2022-10-19 12:35:00,304.64,304.74,304.4,304.4,14407.0,289.9364,290.0316,289.708,289.708,14407.0
2022-10-19 12:40:00,304.42,304.44,303.7,303.82,46929.0,289.727,289.7461,289.0418,289.156,46929.0
2022-10-19 12:45:00,303.78,303.83,303.17,303.33,111577.0,289.1179,289.1655,288.5374,288.6896,111577.0
2022-10-19 12:50:00,303.29,303.66,303.28,303.52,34604.0,288.6516,289.0037,288.6421,288.8705,34604.0
2022-10-19 12:55:00,303.53,303.57,303.25,303.4,15041.0,288.88,288.9181,288.6135,288.7563,15041.0
2022-10-19 13:00:00,303.37,303.63,302.4,302.46,55999.0,288.7277,288.9752,287.8045,287.8616,55999.0
2022-10-19 13:05:00,302.46,302.82,302.29,302.65,50449.0,287.8616,288.2043,287.6998,288.0425,50449.0
2022-10-19 13:10:00,302.66,302.8,302.5,302.63,18919.0,288.052,288.1852,287.8997,288.0234,18919.0
2022-10-19 13:15:00,302.64,302.83,302.47,302.56,54853.0,288.0329,288.2138,287.8712,287.9568,54853.0
2022-10-19 13:20:00,302.6,302.94,302.6,302.89,43963.0,287.9949,288.3185,287.9949,288.2709,43963.0
2022-10-19 13:25:00,302.88,303.28,302.83,302.89,20266.0,288.2614,288.6421,288.2138,288.2709,20266.0
2022-10-19 13:30:00,302.88,303.06,302.76,302.87,8959.0,288.2614,288.4327,288.1472,288.2518,8959.0
2022-10-19 13:35:00,302.85,302.94,302.57,302.65,11231.0,288.2328,288.3185,287.9663,288.0425,11231.0
2022-10-19 13:40:00,302.6,302.93,302.49,302.78,10465.0,287.9949,288.309,287.8902,288.1662,10465.0
2022-10-19 13:45:00,302.89,302.94,302.42,302.52,14347.0,288.2709,288.3185,287.8236,287.9187,14347.0
2022-10-19 13:50:00,302.52,302.86,302.35,302.76,14057.0,287.9187,288.2423,287.7569,288.1472,14057.0
2022-10-19 13:55:00,302.85,302.97,302.57,302.95,14957.0,288.2328,288.347,287.9663,288.328,14957.0
2022-10-19 14:00:00,302.96,303.5,302.76,303.34,11471.0,288.3375,288.8514,288.1472,288.6992,11471.0
2022-10-19 14:05:00,303.46,303.9,303.39,303.73,19936.0,288.8134,289.2321,288.7467,289.0703,19936.0
2022-10-19 14:10:00,303.68,303.82,303.53,303.82,18826.0,289.0228,289.156,288.88,289.156,18826.0
2022-10-19 14:15:00,303.87,304.22,303.75,303.8,29308.0,289.2036,289.5367,289.0894,289.137,29308.0
2022-10-19 14:20:00,303.81,303.84,303.55,303.68,21106.0,289.1465,289.175,288.899,289.0228,21106.0
2022-10-19 14:25:00,303.68,303.91,303.59,303.9,15062.0,289.0228,289.2417,288.9371,289.2321,15062.0
2022-10-19 14:30:00,303.85,304.01,303.62,303.86,13608.0,289.1845,289.3368,288.9656,289.1941,13608.0
2022-10-19 14:35:00,303.92,303.92,303.57,303.67,9808.0,289.2512,289.2512,288.9181,289.0132,9808.0
2022-10-19 14:40:00,303.58,303.77,303.34,303.35,21201.0,288.9276,289.1084,288.6992,288.7087,21201.0
2022-10-19 14:45:00,303.36,303.5,303.18,303.26,37991.0,288.7182,288.8514,288.5469,288.623,37991.0
2022-10-19 14:50:00,303.22,303.29,303.12,303.19,12122.0,288.585,288.6516,288.4898,288.5564,12122.0
2022-10-19 14:55:00,303.15,303.37,303.12,303.22,9692.0,288.5183,288.7277,288.4898,288.585,9692.0
2022-10-19 15:00:00,303.3,303.69,303.15,303.25,37979.0,288.6611,289.0323,288.5183,288.6135,37979.0
2022-10-19 15:05:00,303.32,303.65,303.13,303.64,26287.0,288.6801,288.9942,288.4993,288.9847,26287.0
2022-10-19 15:10:00,303.74,303.89,303.6,303.71,47345.0,289.0799,289.2226,288.9466,289.0513,47345.0
2022-10-19 15:15:00,303.64,304.37,303.64,304.28,21546.0,288.9847,289.6794,288.9847,289.5938,21546.0
2022-10-19 15:20:00,304.28,304.34,303.87,303.87,105113.0,289.5938,289.6509,289.2036,289.2036,105113.0
2022-10-19 15:25:00,303.86,304.02,303.56,303.73,45060.0,289.1941,289.3463,288.9085,289.0703,45060.0
2022-10-19 15:30:00,303.76,303.96,303.58,303.96,21501.0,289.0989,289.2892,288.9276,289.2892,21501.0
2022-10-19 15:35:00,303.94,304.09,303.71,303.71,19659.0,289.2702,289.413,289.0513,289.0513,19659.0
2022-10-19 15:40:00,303.75,304.14,303.72,303.93,20364.0,289.0894,289.4606,289.0608,289.2607,20364.0
2022-10-19 15:45:00,303.88,304.06,303.57,303.84,23135.0,289.2131,289.3844,288.9181,289.175,23135.0
2022-10-19 15:50:00,303.79,304.24,303.64,304.22,22982.0,289.1274,289.5557,288.9847,289.5367,22982.0
2022-10-19 15:55:00,304.19,304.44,304.09,304.37,109818.0,289.5081,289.7461,289.413,289.6794,109818.0
2022-10-20 09:30:00,304.81,305.36,304.45,305.11,96679.0,290.0982,290.6217,289.7556,290.3837,96679.0
2022-10-20 09:35:00,305.05,305.05,304.3,304.59,24453.0,290.3266,290.3266,289.6128,289.8888,24453.0
2022-10-20 09:40:00,304.57,305.21,304.39,305.21,23274.0,289.8698,290.4789,289.6985,290.4789,23274.0
2022-10-20 09:45:00,305.22,305.93,305.22,305.76,40470.0,290.4884,291.1642,290.4884,291.0024,40470.0
2022-10-20 09:50:00,305.82,306.13,305.65,305.92,41408.0,291.0595,291.3545,290.8977,291.1546,41408.0
2022-10-20 09:55:00,305.94,306.31,305.8,305.8,13496.0,291.1737,291.5258,291.0404,291.0404,13496.0
2022-10-20 10:00:00,305.85,306.76,305.74,306.72,67508.0,291.088,291.9541,290.9833,291.916,67508.0
2022-10-20 10:05:00,306.68,307.57,306.68,307.52,38742.0,291.878,292.725,291.878,292.6774,38742.0
2022-10-20 10:10:00,307.5,307.77,307.34,307.4,84565.0,292.6584,292.9153,292.5061,292.5632,84565.0
2022-10-20 10:15:00,307.42,308.2,307.28,308.14,64459.0,292.5822,293.3246,292.449,293.2675,64459.0
2022-10-20 10:20:00,308.16,308.37,308.0,308.15,31270.0,293.2865,293.4864,293.1342,293.277,31270.0
2022-10-20 10:25:00,308.08,308.08,307.68,307.99,70261.0,293.2104,293.2104,292.8297,293.1247,70261.0
2022-10-20 10:30:00,308.03,308.23,307.24,307.4,119045.0,293.1628,293.3531,292.4109,292.5632,119045.0
2022-10-20 10:35:00,307.42,307.47,307.28,307.39,16363.0,292.5822,292.6298,292.449,292.5537,16363.0
2022-10-20 10:40:00,307.37,307.4,306.94,307.11,35838.0,292.5347,292.5632,292.1254,292.2872,35838.0
2022-10-20 10:45:00,307.14,307.38,307.08,307.2,10756.0,292.3158,292.5442,292.2586,292.3729,10756.0
2022-10-20 10:50:00,307.21,307.35,306.99,307.02,14618.0,292.3824,292.5156,292.173,292.2015,14618.0
2022-10-20 10:55:00,306.98,307.71,306.97,307.71,15817.0,292.1635,292.8582,292.154,292.8582,15817.0
2022-10-20 11:00:00,307.74,307.77,307.16,307.27,66460.0,292.8868,292.9153,292.3348,292.4395,66460.0
2022-10-20 11:05:00,307.25,307.57,307.25,307.57,8227.0,292.4204,292.725,292.4204,292.725,8227.0
2022-10-20 11:10:00,307.61,307.61,307.36,307.36,13472.0,292.7631,292.7631,292.5251,292.5251,13472.0
2022-10-20 11:15:00,307.4,307.4,306.94,306.97,18678.0,292.5632,292.5632,292.1254,292.154,18678.0
2022-10-20 11:20:00,306.99,307.12,306.86,306.98,16093.0,292.173,292.2967,292.0493,292.1635,16093.0
2022-10-20 11:25:00,306.93,307.01,306.25,306.5,57334.0,292.1159,292.192,291.4687,291.7066,57334.0
2022-10-20 11:30:00,306.49,307.0,306.48,306.83,30101.0,291.6971,292.1825,291.6876,292.0207,30101.0
2022-10-20 11:35:00,306.9,307.33,306.8,307.21,11322.0,292.0873,292.4966,291.9922,292.3824,11322.0
2022-10-20 11:40:00,307.17,307.37,307.12,307.17,19759.0,292.3443,292.5347,292.2967,292.3443,19759.0
2022-10-20 11:45:00,307.11,307.16,306.93,307.13,21795.0,292.2872,292.3348,292.1159,292.3062,21795.0
2022-10-20 11:50:00,307.13,307.24,306.95,306.99,36389.0,292.3062,292.4109,292.1349,292.173,36389.0
2022-10-20 11:55:00,306.95,307.03,306.54,306.55,125079.0,292.1349,292.2111,291.7447,291.7542,125079.0
2022-10-20 12:00:00,306.56,306.65,305.94,306.1,58294.0,291.7637,291.8494,291.1737,291.3259,58294.0
2022-10-20 12:05:00,306.07,306.15,305.47,305.58,67583.0,291.2974,291.3735,290.7264,290.831,67583.0
2022-10-20 12:10:00,305.5,305.61,305.29,305.44,12041.0,290.7549,290.8596,290.555,290.6978,12041.0
2022-10-20 12:15:00,305.41,305.78,305.39,305.7,51698.0,290.6693,291.0214,290.6502,290.9453,51698.0
2022-10-20 12:20:00,305.68,305.71,305.15,305.37,47694.0,290.9262,290.9548,290.4218,290.6312,47694.0
2022-10-20 12:25:00,305.34,305.34,304.86,305.05,112777.0,290.6026,290.6026,290.1458,290.3266,112777.0
2022-10-20 12:30:00,305.04,305.35,304.9,305.05,99451.0,290.3171,290.6121,290.1839,290.3266,99451.0
2022-10-20 12:35:00,305.11,305.17,304.8,304.87,25962.0,290.3837,290.4408,290.0887,290.1553,25962.0
2022-10-20 12:40:00,304.93,305.09,304.87,304.95,9092.0,290.2124,290.3647,290.1553,290.2315,9092.0
2022-10-20 12:45:00,304.85,304.87,304.43,304.8,38949.0,290.1363,290.1553,289.7366,290.0887,38949.0
2022-10-20 12:50:00,304.81,304.85,304.42,304.56,20216.0,290.0982,290.1363,289.727,289.8603,20216.0
2022-10-20 12:55:00,304.56,304.95,304.47,304.95,18691.0,289.8603,290.2315,289.7746,290.2315,18691.0
2022-10-20 13:00:00,304.92,304.92,304.66,304.82,11355.0,290.2029,290.2029,289.9555,290.1077,11355.0
2022-10-20 13:05:00,304.82,304.82,303.7,303.92,28842.0,290.1077,290.1077,289.0418,289.2512,28842.0
2022-10-20 13:10:00,303.83,304.48,303.83,304.18,18555.0,289.1655,289.7841,289.1655,289.4986,18555.0
2022-10-20 13:15:00,304.1,304.29,303.99,304.06,12391.0,289.4225,289.6033,289.3178,289.3844,12391.0
2022-10-20 13:20:00,304.03,304.5,303.99,304.1,30895.0,289.3559,289.8032,289.3178,289.4225,30895.0
2022-10-20 13:25:00,304.18,304.4,304.13,304.3,13221.0,289.4986,289.708,289.451,289.6128,13221.0
2022-10-20 13:30:00,304.31,304.31,303.95,304.12,11678.0,289.6223,289.6223,289.2797,289.4415,11678.0
2022-10-20 13:35:00,304.11,304.41,304.11,304.21,13236.0,289.432,289.7175,289.432,289.5272,13236.0
2022-10-20 13:40:00,304.26,304.34,303.9,304.14,10461.0,289.5748,289.6509,289.2321,289.4606,10461.0
2022-10-20 13:45:00,304.12,304.13,303.46,303.49,46277.0,289.4415,289.451,288.8134,288.8419,46277.0
2022-10-20 13:50:00,303.52,303.63,303.24,303.48,54167.0,288.8705,288.9752,288.604,288.8324,54167.0
2022-10-20 13:55:00,303.52,303.82,303.3,303.82,11653.0,288.8705,289.156,288.6611,289.156,11653.0
2022-10-20 14:00:00,303.77,303.87,303.49,303.51,26948.0,289.1084,289.2036,288.8419,288.861,26948.0
2022-10-20 14:05:00,303.45,303.62,303.13,303.25,8487.0,288.8039,288.9656,288.4993,288.6135,8487.0
2022-10-20 14:10:00,303.35,303.35,302.99,303.13,18054.0,288.7087,288.7087,288.3661,288.4993,18054.0
2022-10-20 14:15:00,303.08,303.31,302.98,303.26,14959.0,288.4517,288.6706,288.3565,288.623,14959.0
2022-10-20 14:20:00,303.22,303.32,302.97,303.02,8766.0,288.585,288.6801,288.347,288.3946,8766.0
2022-10-20 14:25:00,303.07,303.09,302.86,302.95,20473.0,288.4422,288.4612,288.2423,288.328,20473.0
2022-10-20 14:30:00,302.89,303.47,302.84,303.45,25799.0,288.2709,288.8229,288.2233,288.8039,25799.0
2022-10-20 14:35:00,303.37,303.55,303.25,303.36,33230.0,288.7277,288.899,288.6135,288.7182,33230.0
2022-10-20 14:40:00,303.28,303.36,302.94,302.97,15719.0,288.6421,288.7182,288.3185,288.347,15719.0
2022-10-20 14:45:00,302.92,303.29,302.88,303.16,13392.0,288.2994,288.6516,288.2614,288.5279,13392.0
2022-10-20 14:50:00,303.13,303.56,302.93,303.51,26712.0,288.4993,288.9085,288.309,288.861,26712.0
2022-10-20 14:55:00,303.46,303.9,303.4,303.51,15016.0,288.8134,289.2321,288.7563,288.861,15016.0
2022-10-20 15:00:00,303.42,303.71,303.41,303.43,26224.0,288.7753,289.0513,288.7658,288.7848,26224.0
2022-10-20 15:05:00,303.41,304.15,303.4,304.0,26310.0,288.7658,289.4701,288.7563,289.3273,26310.0
2022-10-20 15:10:00,304.04,304.1,303.63,303.82,16846.0,289.3654,289.4225,288.9752,289.156,16846.0
2022-10-20 15:15:00,303.8,303.83,303.3,303.33,19398.0,289.137,289.1655,288.6611,288.6896,19398.0
2022-10-20 15:20:00,303.35,303.35,302.96,303.15,35365.0,288.7087,288.7087,288.3375,288.5183,35365.0
2022-10-20 15:25:00,303.1,303.22,302.86,303.16,26992.0,288.4707,288.585,288.2423,288.5279,26992.0
2022-10-20 15:30:00,303.16,303.21,302.8,302.84,33947.0,288.5279,288.5754,288.1852,288.2233,33947.0
2022-10-20 15:35:00,302.79,303.26,302.74,303.04,35131.0,288.1757,288.623,288.1281,288.4136,35131.0
2022-10-20 15:40:00,303.04,303.51,302.96,303.48,52439.0,288.4136,288.861,288.3375,288.8324,52439.0
2022-10-20 15:45:00,303.46,303.78,303.22,303.57,46314.0,288.8134,289.1179,288.585,288.9181,46314.0
2022-10-20 15:50:00,303.63,304.18,303.48,303.99,57667.0,288.9752,289.4986,288.8324,289.3178,57667.0
2022-10-20 15:55:00,303.97,304.08,303.25,303.31,112542.0,289.2988,289.4034,288.6135,288.6706,112542.0
2022-10-21 09:30:00,303.02,303.5,302.01,302.7,153253.0,288.5634,289.0205,287.6016,288.2587,153253.0
2022-10-21 09:35:00,302.74,303.69,302.45,303.21,73849.0,288.2968,289.2015,288.0206,288.7444,73849.0
2022-10-21 09:40:00,303.0,304.56,302.68,304.49,97057.0,288.5444,290.03,288.2396,289.9633,97057.0
2022-10-21 09:45:00,304.45,305.53,304.33,305.1,86746.0,289.9252,290.9537,289.8109,290.5442,86746.0
2022-10-21 09:50:00,305.25,306.1,304.84,305.96,95226.0,290.687,291.4965,290.2966,291.3632,95226.0
2022-10-21 09:55:00,305.95,306.85,305.73,306.81,86817.0,291.3536,292.2107,291.1441,292.1726,86817.0
2022-10-21 10:00:00,306.91,307.06,306.59,306.82,56683.0,292.2678,292.4107,291.9631,292.1821,56683.0
2022-10-21 10:05:00,306.92,307.66,306.69,307.29,122877.0,292.2774,292.9821,292.0583,292.6297,122877.0
2022-10-21 10:10:00,307.32,307.42,306.84,307.04,66607.0,292.6583,292.7535,292.2012,292.3916,66607.0
2022-10-21 10:15:00,307.07,307.25,306.71,306.84,62403.0,292.4202,292.5916,292.0774,292.2012,62403.0
2022-10-21 10:20:00,306.87,307.06,306.0,306.1,64108.0,292.2297,292.4107,291.4013,291.4965,64108.0
2022-10-21 10:25:00,306.06,306.12,305.38,305.48,31042.0,291.4584,291.5155,290.8108,290.9061,31042.0
2022-10-21 10:30:00,305.54,306.0,305.08,305.2,43492.0,290.9632,291.4013,290.5251,290.6394,43492.0
2022-10-21 10:35:00,305.13,305.43,304.56,305.33,59859.0,290.5728,290.8584,290.03,290.7632,59859.0
2022-10-21 10:40:00,305.38,305.77,305.1,305.61,92203.0,290.8108,291.1822,290.5442,291.0299,92203.0
2022-10-21 10:45:00,305.58,306.18,305.47,306.08,114626.0,291.0013,291.5727,290.8965,291.4774,114626.0
2022-10-21 10:50:00,306.07,306.25,305.89,305.89,18522.0,291.4679,291.6393,291.2965,291.2965,18522.0
2022-10-21 10:55:00,305.62,305.84,304.81,304.97,37775.0,291.0394,291.2489,290.268,290.4204,37775.0
2022-10-21 11:00:00,304.99,305.06,304.31,304.61,49982.0,290.4394,290.5061,289.7919,290.0776,49982.0
2022-10-21 11:05:00,304.66,304.91,304.38,304.83,19431.0,290.1252,290.3633,289.8585,290.2871,19431.0
2022-10-21 11:10:00,304.86,305.49,304.86,305.22,43810.0,290.3156,290.9156,290.3156,290.6585,43810.0
2022-10-21 11:15:00,305.2,305.43,305.04,305.08,12989.0,290.6394,290.8584,290.4871,290.5251,12989.0
2022-10-21 11:20:00,304.75,305.64,304.69,305.15,24401.0,290.2109,291.0584,290.1538,290.5918,24401.0
2022-10-21 11:25:00,305.24,305.94,305.19,305.72,23114.0,290.6775,291.3441,290.6299,291.1346,23114.0
2022-10-21 11:30:00,305.76,306.73,305.69,306.48,36038.0,291.1727,292.0964,291.106,291.8584,36038.0
2022-10-21 11:35:00,306.51,306.61,305.67,305.81,23362.0,291.8869,291.9822,291.087,291.2203,23362.0
2022-10-21 11:40:00,305.82,306.92,305.66,306.77,33743.0,291.2298,292.2774,291.0775,292.1345,33743.0
2022-10-21 11:45:00,306.73,307.17,306.49,307.16,69986.0,292.0964,292.5154,291.8679,292.5059,69986.0
2022-10-21 11:50:00,307.15,307.34,306.83,307.09,26217.0,292.4964,292.6773,292.1917,292.4393,26217.0
2022-10-21 11:55:00,307.07,307.66,306.89,307.64,46135.0,292.4202,292.9821,292.2488,292.963,46135.0
2022-10-21 12:00:00,307.65,308.46,307.65,308.31,95328.0,292.9725,293.7439,292.9725,293.601,95328.0
2022-10-21 12:05:00,308.2,308.2,307.7,307.76,86749.0,293.4963,293.4963,293.0202,293.0773,86749.0
2022-10-21 12:10:00,307.76,307.77,307.31,307.69,65053.0,293.0773,293.0868,292.6488,293.0106,65053.0
2022-10-21 12:15:00,307.7,307.7,307.09,307.18,34910.0,293.0202,293.0202,292.4393,292.525,34910.0
2022-10-21 12:20:00,307.17,307.88,306.94,307.79,48018.0,292.5154,293.1916,292.2964,293.1059,48018.0
2022-10-21 12:25:00,307.81,307.95,306.97,307.12,88021.0,293.1249,293.2582,292.325,292.4678,88021.0
2022-10-21 12:30:00,307.12,307.78,307.04,307.7,32672.0,292.4678,293.0963,292.3916,293.0202,32672.0
2022-10-21 12:35:00,307.7,308.21,307.41,307.48,48020.0,293.0202,293.5058,292.744,292.8106,48020.0
2022-10-21 12:40:00,307.56,308.36,307.52,308.27,40237.0,292.8868,293.6487,292.8487,293.563,40237.0
2022-10-21 12:45:00,308.24,308.98,308.24,308.9,52174.0,293.5344,294.2391,293.5344,294.1629,52174.0
2022-10-21 12:50:00,308.9,309.18,308.89,309.02,19807.0,294.1629,294.4295,294.1534,294.2772,19807.0
2022-10-21 12:55:00,309.05,309.17,308.69,308.81,22326.0,294.3057,294.42,293.9629,294.0772,22326.0
2022-10-21 13:00:00,308.9,309.33,308.82,309.27,26327.0,294.1629,294.5724,294.0867,294.5152,26327.0
2022-10-21 13:05:00,309.25,309.28,308.72,308.77,115851.0,294.4962,294.5248,293.9915,294.0391,115851.0
2022-10-21 13:10:00,308.76,308.83,308.55,308.59,40564.0,294.0296,294.0962,293.8296,293.8677,40564.0
2022-10-21 13:15:00,308.62,308.9,308.26,308.9,26627.0,293.8963,294.1629,293.5534,294.1629,26627.0
2022-10-21 13:20:00,308.84,308.94,308.33,308.33,34945.0,294.1058,294.201,293.6201,293.6201,34945.0
2022-10-21 13:25:00,308.37,308.92,308.31,308.77,24989.0,293.6582,294.1819,293.601,294.0391,24989.0
2022-10-21 13:30:00,308.76,309.19,308.75,308.87,28416.0,294.0296,294.4391,294.0201,294.1343,28416.0
2022-10-21 13:35:00,308.75,309.01,308.67,308.78,15877.0,294.0201,294.2677,293.9439,294.0486,15877.0
2022-10-21 13:40:00,308.8,309.21,308.8,308.98,39568.0,294.0677,294.4581,294.0677,294.2391,39568.0
2022-10-21 13:45:00,308.96,309.43,308.96,309.39,49389.0,294.22,294.6676,294.22,294.6295,49389.0
2022-10-21 13:50:00,309.47,309.67,309.4,309.49,33167.0,294.7057,294.8962,294.639,294.7248,33167.0
2022-10-21 13:55:00,309.49,309.58,309.32,309.54,14948.0,294.7248,294.8105,294.5629,294.7724,14948.0
2022-10-21 14:00:00,309.59,309.82,309.52,309.75,62480.0,294.82,295.039,294.7533,294.9723,62480.0
2022-10-21 14:05:00,309.71,310.01,309.69,309.96,36811.0,294.9343,295.2199,294.9152,295.1723,36811.0
2022-10-21 14:10:00,309.99,310.08,309.5,309.57,42632.0,295.2009,295.2866,294.7343,294.8009,42632.0
2022-10-21 14:15:00,309.64,309.69,309.11,309.26,35608.0,294.8676,294.9152,294.3629,294.5057,35608.0
2022-10-21 14:20:00,309.24,309.4,309.13,309.16,33203.0,294.4867,294.639,294.3819,294.4105,33203.0
2022-10-21 14:25:00,309.18,309.43,309.04,309.41,20723.0,294.4295,294.6676,294.2962,294.6486,20723.0
2022-10-21 14:30:00,309.41,309.79,309.4,309.52,40393.0,294.6486,295.0104,294.639,294.7533,40393.0
2022-10-21 14:35:00,309.52,309.65,309.34,309.59,20271.0,294.7533,294.8771,294.5819,294.82,20271.0
2022-10-21 14:40:00,309.46,309.59,309.21,309.21,19899.0,294.6962,294.82,294.4581,294.4581,19899.0
2022-10-21 14:45:00,309.22,309.39,309.12,309.37,29619.0,294.4676,294.6295,294.3724,294.6105,29619.0
2022-10-21 14:50:00,309.48,309.48,309.11,309.12,13264.0,294.7152,294.7152,294.3629,294.3724,13264.0
2022-10-21 14:55:00,309.12,309.73,309.12,309.65,37132.0,294.3724,294.9533,294.3724,294.8771,37132.0
2022-10-21 15:00:00,309.65,310.03,309.61,309.93,31526.0,294.8771,295.239,294.839,295.1438,31526.0
2022-10-21 15:05:00,309.92,310.04,309.8,309.95,19379.0,295.1342,295.2485,295.02,295.1628,19379.0
2022-10-21 15:10:00,309.97,310.3,309.9,310.27,24631.0,295.1819,295.4961,295.1152,295.4675,24631.0
2022-10-21 15:15:00,310.27,310.58,310.16,310.57,49088.0,295.4675,295.7628,295.3628,295.7532,49088.0
2022-10-21 15:20:00,310.56,310.95,310.49,310.88,27912.0,295.7437,296.1151,295.677,296.0484,27912.0
2022-10-21 15:25:00,310.94,311.16,310.9,311.16,50533.0,296.1056,296.3151,296.0675,296.3151,50533.0
2022-10-21 15:30:00,311.13,311.15,310.73,310.85,54569.0,296.2865,296.3056,295.9056,296.0199,54569.0
2022-10-21 15:35:00,310.82,311.02,310.64,310.99,37552.0,295.9913,296.1818,295.8199,296.1532,37552.0
2022-10-21 15:40:00,311.0,311.2,310.84,311.05,76184.0,296.1627,296.3532,296.0103,296.2103,76184.0
2022-10-21 15:45:00,311.01,311.08,310.75,310.94,50224.0,296.1722,296.2389,295.9246,296.1056,50224.0
2022-10-21 15:50:00,310.92,311.08,310.62,310.73,63243.0,296.0865,296.2389,295.8008,295.9056,63243.0
2022-10-21 15:55:00,310.7,310.94,310.47,310.88,188639.0,295.877,296.1056,295.658,296.0484,188639.0
2022-10-24 09:30:00,312.53,313.38,312.25,313.23,214900.0,297.6197,298.4292,297.3531,298.2863,214900.0
2022-10-24 09:35:00,313.17,314.77,313.16,314.24,165247.0,298.2292,299.7529,298.2197,299.2481,165247.0
2022-10-24 09:40:00,314.16,314.18,313.09,313.52,87010.0,299.172,299.191,298.153,298.5625,87010.0
2022-10-24 09:45:00,313.67,315.72,313.66,314.24,239450.0,298.7053,300.6575,298.6958,299.2481,239450.0
2022-10-24 09:50:00,314.21,315.05,313.96,314.9,42306.0,299.2196,300.0195,298.9815,299.8767,42306.0
2022-10-24 09:55:00,314.93,315.15,314.31,314.88,247461.0,299.9052,300.1147,299.3148,299.8576,247461.0
2022-10-24 10:00:00,314.92,314.92,312.76,312.82,126716.0,299.8957,299.8957,297.8387,297.8959,126716.0
2022-10-24 10:05:00,312.74,313.4,312.41,312.59,79888.0,297.8197,298.4482,297.5054,297.6769,79888.0
2022-10-24 10:10:00,312.63,313.41,312.56,313.38,52268.0,297.7149,298.4577,297.6483,298.4292,52268.0
2022-10-24 10:15:00,313.37,313.4,312.51,313.06,43663.0,298.4196,298.4482,297.6007,298.1244,43663.0
2022-10-24 10:20:00,313.03,313.03,311.61,311.84,67066.0,298.0959,298.0959,296.7436,296.9626,67066.0
2022-10-24 10:25:00,311.82,312.82,311.6,312.79,55711.0,296.9436,297.8959,296.7341,297.8673,55711.0
2022-10-24 10:30:00,312.69,313.22,312.46,313.2,32964.0,297.7721,298.2768,297.5531,298.2578,32964.0
2022-10-24 10:35:00,313.21,313.74,313.17,313.41,44074.0,298.2673,298.772,298.2292,298.4577,44074.0
2022-10-24 10:40:00,313.45,313.65,312.73,313.06,53609.0,298.4958,298.6863,297.8102,298.1244,53609.0
2022-10-24 10:45:00,313.01,313.01,312.45,312.53,28877.0,298.0768,298.0768,297.5435,297.6197,28877.0
2022-10-24 10:50:00,312.57,313.61,312.57,313.37,36155.0,297.6578,298.6482,297.6578,298.4196,36155.0
2022-10-24 10:55:00,313.29,313.8,312.88,313.63,30662.0,298.3435,298.8291,297.953,298.6672,30662.0
2022-10-24 11:00:00,313.69,313.89,313.18,313.6,35614.0,298.7244,298.9148,298.2387,298.6387,35614.0
2022-10-24 11:05:00,313.63,313.94,313.17,313.29,12096.0,298.6672,298.9625,298.2292,298.3435,12096.0
2022-10-24 11:10:00,313.32,313.65,313.14,313.65,10529.0,298.372,298.6863,298.2006,298.6863,10529.0
2022-10-24 11:15:00,313.6,313.98,312.86,313.1,24165.0,298.6387,299.0005,297.934,298.1625,24165.0
2022-10-24 11:20:00,313.2,313.8,313.2,313.79,11957.0,298.2578,298.8291,298.2578,298.8196,11957.0
2022-10-24 11:25:00,313.71,313.8,313.33,313.66,17096.0,298.7434,298.8291,298.3816,298.6958,17096.0
2022-10-24 11:30:00,313.64,313.76,313.43,313.56,6841.0,298.6768,298.791,298.4768,298.6006,6841.0
2022-10-24 11:35:00,313.56,314.12,313.56,313.92,18168.0,298.6006,299.1339,298.6006,298.9434,18168.0
2022-10-24 11:40:00,313.95,314.1,313.73,313.81,10069.0,298.972,299.1148,298.7625,298.8387,10069.0
2022-10-24 11:45:00,313.76,314.01,313.44,314.01,11307.0,298.791,299.0291,298.4863,299.0291,11307.0
2022-10-24 11:50:00,313.98,314.85,313.9,314.8,39050.0,299.0005,299.829,298.9244,299.7814,39050.0
2022-10-24 11:55:00,314.79,314.92,314.6,314.8,29860.0,299.7719,299.8957,299.591,299.7814,29860.0
2022-10-24 12:00:00,314.7,314.98,314.32,314.42,23136.0,299.6862,299.9528,299.3243,299.4196,23136.0
2022-10-24 12:05:00,314.44,314.64,314.36,314.42,32674.0,299.4386,299.6291,299.3624,299.4196,32674.0
2022-10-24 12:10:00,314.42,314.77,314.42,314.63,51174.0,299.4196,299.7529,299.4196,299.6195,51174.0
2022-10-24 12:15:00,314.69,314.93,314.5,314.78,31870.0,299.6767,299.9052,299.4957,299.7624,31870.0
2022-10-24 12:20:00,314.81,315.02,314.56,314.99,17448.0,299.7909,299.9909,299.5529,299.9624,17448.0
2022-10-24 12:25:00,315.0,315.0,314.59,314.59,15190.0,299.9719,299.9719,299.5814,299.5814,15190.0
2022-10-24 12:30:00,314.63,314.73,314.4,314.57,35227.0,299.6195,299.7148,299.4005,299.5624,35227.0
2022-10-24 12:35:00,314.52,314.71,314.38,314.46,9052.0,299.5148,299.6957,299.3815,299.4576,9052.0
2022-10-24 12:40:00,314.43,314.53,314.17,314.51,37167.0,299.4291,299.5243,299.1815,299.5053,37167.0
2022-10-24 12:45:00,314.57,314.62,314.41,314.54,8900.0,299.5624,299.61,299.41,299.5338,8900.0
2022-10-24 12:50:00,314.54,314.69,314.49,314.69,11720.0,299.5338,299.6767,299.4862,299.6767,11720.0
2022-10-24 12:55:00,314.62,314.65,314.13,314.16,9032.0,299.61,299.6386,299.1434,299.172,9032.0
2022-10-24 13:00:00,314.17,314.23,313.93,314.19,20965.0,299.1815,299.2386,298.9529,299.2005,20965.0
2022-10-24 13:05:00,314.2,314.24,313.89,314.21,19922.0,299.21,299.2481,298.9148,299.2196,19922.0
2022-10-24 13:10:00,314.18,314.22,313.84,313.99,11143.0,299.191,299.2291,298.8672,299.0101,11143.0
2022-10-24 13:15:00,313.96,314.03,313.81,313.9,6950.0,298.9815,299.0482,298.8387,298.9244,6950.0
2022-10-24 13:20:00,313.87,313.87,313.55,313.71,21329.0,298.8958,298.8958,298.5911,298.7434,21329.0
2022-10-24 13:25:00,313.83,314.04,313.77,314.02,28420.0,298.8577,299.0577,298.8006,299.0386,28420.0
2022-10-24 13:30:00,313.96,314.04,313.75,313.98,23665.0,298.9815,299.0577,298.7815,299.0005,23665.0
2022-10-24 13:35:00,313.99,314.05,313.81,314.05,45715.0,299.0101,299.0672,298.8387,299.0672,45715.0
2022-10-24 13:40:00,314.06,314.33,314.06,314.24,17555.0,299.0767,299.3338,299.0767,299.2481,17555.0
2022-10-24 13:45:00,314.22,314.37,314.0,314.16,18874.0,299.2291,299.3719,299.0196,299.172,18874.0
2022-10-24 13:50:00,314.14,314.31,314.05,314.25,17062.0,299.1529,299.3148,299.0672,299.2577,17062.0
2022-10-24 13:55:00,314.23,314.33,314.06,314.12,14462.0,299.2386,299.3338,299.0767,299.1339,14462.0
2022-10-24 14:00:00,314.14,314.69,314.11,314.57,27513.0,299.1529,299.6767,299.1243,299.5624,27513.0
2022-10-24 14:05:00,314.63,314.73,314.55,314.62,14272.0,299.6195,299.7148,299.5433,299.61,14272.0
2022-10-24 14:10:00,314.66,314.68,314.43,314.64,10459.0,299.6481,299.6671,299.4291,299.6291,10459.0
2022-10-24 14:15:00,314.62,314.73,314.6,314.61,17100.0,299.61,299.7148,299.591,299.6005,17100.0
2022-10-24 14:20:00,314.61,314.71,314.49,314.71,10772.0,299.6005,299.6957,299.4862,299.6957,10772.0
2022-10-24 14:25:00,314.66,314.99,314.64,314.85,19651.0,299.6481,299.9624,299.6291,299.829,19651.0
2022-10-24 14:30:00,314.83,315.01,314.82,315.0,9439.0,299.81,299.9814,299.8005,299.9719,9439.0
2022-10-24 14:35:00,314.96,315.06,314.86,315.05,13585.0,299.9338,300.029,299.8386,300.0195,13585.0
2022-10-24 14:40:00,315.02,315.72,314.9,315.56,38881.0,299.9909,300.6575,299.8767,300.5052,38881.0
2022-10-24 14:45:00,315.52,315.72,315.41,315.71,38720.0,300.4671,300.6575,300.3623,300.648,38720.0
2022-10-24 14:50:00,315.67,315.69,315.44,315.63,19900.0,300.6099,300.629,300.3909,300.5718,19900.0
2022-10-24 14:55:00,315.59,315.91,315.56,315.81,25574.0,300.5337,300.8385,300.5052,300.7432,25574.0
2022-10-24 15:00:00,315.81,315.95,315.65,315.66,22425.0,300.7432,300.8766,300.5909,300.6004,22425.0
2022-10-24 15:05:00,315.76,315.79,315.46,315.56,17616.0,300.6956,300.7242,300.4099,300.5052,17616.0
2022-10-24 15:10:00,315.61,315.78,315.58,315.78,22182.0,300.5528,300.7147,300.5242,300.7147,22182.0
2022-10-24 15:15:00,315.77,316.01,315.77,315.92,60011.0,300.7051,300.9337,300.7051,300.848,60011.0
2022-10-24 15:20:00,315.92,315.92,315.52,315.68,22384.0,300.848,300.848,300.4671,300.6194,22384.0
2022-10-24 15:25:00,315.67,315.89,315.58,315.66,18393.0,300.6099,300.8194,300.5242,300.6004,18393.0
2022-10-24 15:30:00,315.65,315.72,315.47,315.61,39058.0,300.5909,300.6575,300.4195,300.5528,39058.0
2022-10-24 15:35:00,315.61,315.63,315.32,315.35,22317.0,300.5528,300.5718,300.2766,300.3052,22317.0
2022-10-24 15:40:00,315.31,315.41,315.17,315.18,48705.0,300.2671,300.3623,300.1338,300.1433,48705.0
2022-10-24 15:45:00,315.16,315.36,314.96,315.0,52647.0,300.1242,300.3147,299.9338,299.9719,52647.0
2022-10-24 15:50:00,315.03,315.15,314.59,314.59,79626.0,300.0004,300.1147,299.5814,299.5814,79626.0
2022-10-24 15:55:00,314.59,315.2,314.48,315.14,117663.0,299.5814,300.1623,299.4767,300.1052,117663.0
2022-10-25 09:30:00,314.35,315.14,314.11,314.9,161990.0,299.3529,300.1052,299.1243,299.8767,161990.0
2022-10-25 09:35:00,314.91,314.95,314.47,314.72,79205.0,299.8862,299.9243,299.4672,299.7052,79205.0
2022-10-25 09:40:00,314.74,314.86,314.35,314.86,80857.0,299.7243,299.8386,299.3529,299.8386,80857.0
2022-10-25 09:45:00,314.86,315.74,314.85,315.6,71877.0,299.8386,300.6766,299.829,300.5433,71877.0
2022-10-25 09:50:00,315.63,316.52,315.35,316.49,122806.0,300.5718,301.4194,300.3052,301.3908,122806.0
2022-10-25 09:55:00,316.46,316.9,316.43,316.9,136892.0,301.3622,301.7812,301.3337,301.7812,136892.0
2022-10-25 10:00:00,316.94,317.09,316.34,316.44,155636.0,301.8193,301.9622,301.248,301.3432,155636.0
2022-10-25 10:05:00,316.4,316.4,315.95,316.08,104226.0,301.3051,301.3051,300.8766,301.0004,104226.0
2022-10-25 10:10:00,316.14,316.4,315.85,316.31,115521.0,301.0575,301.3051,300.7813,301.2194,115521.0
2022-10-25 10:15:00,316.34,316.53,316.16,316.4,308850.0,301.248,301.4289,301.0765,301.3051,308850.0
2022-10-25 10:20:00,316.42,316.68,316.26,316.68,44188.0,301.3241,301.5717,301.1718,301.5717,44188.0
2022-10-25 10:25:00,316.69,317.11,316.65,317.11,66344.0,301.5813,301.9812,301.5432,301.9812,66344.0
2022-10-25 10:30:00,317.06,317.15,316.77,316.88,48208.0,301.9336,302.0193,301.6574,301.7622,48208.0
2022-10-25 10:35:00,316.86,316.86,316.38,316.52,47425.0,301.7431,301.7431,301.286,301.4194,47425.0
2022-10-25 10:40:00,316.52,316.72,316.42,316.72,53148.0,301.4194,301.6098,301.3241,301.6098,53148.0
2022-10-25 10:45:00,316.66,317.24,316.66,317.22,34633.0,301.5527,302.105,301.5527,302.086,34633.0
2022-10-25 10:50:00,317.24,317.47,317.22,317.36,36813.0,302.105,302.324,302.086,302.2193,36813.0
2022-10-25 10:55:00,317.31,317.33,316.71,316.74,31406.0,302.1717,302.1907,301.6003,301.6289,31406.0
2022-10-25 11:00:00,316.75,316.78,316.42,316.75,47711.0,301.6384,301.667,301.3241,301.6384,47711.0
2022-10-25 11:05:00,316.78,317.38,316.74,317.25,37296.0,301.667,302.2383,301.6289,302.1145,37296.0
2022-10-25 11:10:00,317.28,317.28,316.96,317.16,38213.0,302.1431,302.1431,301.8384,302.0288,38213.0
2022-10-25 11:15:00,317.14,317.39,317.08,317.35,56756.0,302.0098,302.2479,301.9526,302.2098,56756.0
2022-10-25 11:20:00,317.37,317.53,317.18,317.49,47472.0,302.2288,302.3812,302.0479,302.3431,47472.0
2022-10-25 11:25:00,317.5,317.51,317.24,317.37,31475.0,302.3526,302.3621,302.105,302.2288,31475.0
2022-10-25 11:30:00,317.37,317.61,317.31,317.61,24073.0,302.2288,302.4574,302.1717,302.4574,24073.0
2022-10-25 11:35:00,317.56,317.92,317.52,317.86,22177.0,302.4097,302.7526,302.3717,302.6954,22177.0
2022-10-25 11:40:00,317.78,317.85,317.56,317.81,31402.0,302.6193,302.6859,302.4097,302.6478,31402.0
2022-10-25 11:45:00,317.83,317.85,317.6,317.8,18213.0,302.6669,302.6859,302.4478,302.6383,18213.0
2022-10-25 11:50:00,317.78,317.87,317.7,317.82,22418.0,302.6193,302.705,302.5431,302.6573,22418.0
2022-10-25 11:55:00,317.82,317.84,317.51,317.61,33792.0,302.6573,302.6764,302.3621,302.4574,33792.0
2022-10-25 12:00:00,317.55,317.6,317.41,317.51,15408.0,302.4002,302.4478,302.2669,302.3621,15408.0
2022-10-25 12:05:00,317.53,317.94,317.45,317.77,36768.0,302.3812,302.7716,302.305,302.6097,36768.0
2022-10-25 12:10:00,317.77,317.87,317.7,317.76,10881.0,302.6097,302.705,302.5431,302.6002,10881.0
2022-10-25 12:15:00,317.74,318.03,317.7,318.02,27190.0,302.5812,302.8573,302.5431,302.8478,27190.0
2022-10-25 12:20:00,318.03,318.06,317.83,317.9,11781.0,302.8573,302.8859,302.6669,302.7335,11781.0
2022-10-25 12:25:00,317.87,317.87,317.62,317.71,82799.0,302.705,302.705,302.4669,302.5526,82799.0
2022-10-25 12:30:00,317.66,317.82,317.63,317.66,50705.0,302.505,302.6573,302.4764,302.505,50705.0
2022-10-25 12:35:00,317.66,317.74,317.49,317.57,14796.0,302.505,302.5812,302.3431,302.4193,14796.0
2022-10-25 12:40:00,317.61,317.7,317.55,317.59,10726.0,302.4574,302.5431,302.4002,302.4383,10726.0
2022-10-25 12:45:00,317.63,317.68,317.28,317.28,19550.0,302.4764,302.524,302.1431,302.1431,19550.0
2022-10-25 12:50:00,317.29,317.41,317.19,317.19,13062.0,302.1526,302.2669,302.0574,302.0574,13062.0
2022-10-25 12:55:00,317.21,317.32,317.14,317.22,16439.0,302.0764,302.1812,302.0098,302.086,16439.0
2022-10-25 13:00:00,317.31,317.46,316.94,317.0,43134.0,302.1717,302.3145,301.8193,301.8765,43134.0
2022-10-25 13:05:00,317.0,317.46,316.91,317.27,28996.0,301.8765,302.3145,301.7908,302.1336,28996.0
2022-10-25 13:10:00,317.27,317.41,317.14,317.17,12763.0,302.1336,302.2669,302.0098,302.0384,12763.0
2022-10-25 13:15:00,317.14,317.24,316.88,317.13,31377.0,302.0098,302.105,301.7622,302.0003,31377.0
2022-10-25 13:20:00,317.08,317.11,316.94,317.01,16747.0,301.9526,301.9812,301.8193,301.886,16747.0
2022-10-25 13:25:00,317.01,317.37,317.01,317.29,13780.0,301.886,302.2288,301.886,302.1526,13780.0
2022-10-25 13:30:00,317.39,317.64,317.37,317.48,30721.0,302.2479,302.4859,302.2288,302.3336,30721.0
2022-10-25 13:35:00,317.44,317.46,316.99,317.01,14150.0,302.2955,302.3145,301.8669,301.886,14150.0
2022-10-25 13:40:00,317.02,317.09,316.82,316.96,61001.0,301.8955,301.9622,301.7051,301.8384,61001.0
2022-10-25 13:45:00,316.95,317.07,316.86,317.02,24322.0,301.8288,301.9431,301.7431,301.8955,24322.0
2022-10-25 13:50:00,317.11,317.12,316.97,317.12,14734.0,301.9812,301.9907,301.8479,301.9907,14734.0
2022-10-25 13:55:00,317.12,317.17,316.98,317.13,7540.0,301.9907,302.0384,301.8574,302.0003,7540.0
2022-10-25 14:00:00,317.11,317.54,317.1,317.49,20667.0,301.9812,302.3907,301.9717,302.3431,20667.0
2022-10-25 14:05:00,317.48,317.82,317.45,317.74,31544.0,302.3336,302.6573,302.305,302.5812,31544.0
2022-10-25 14:10:00,317.69,317.81,317.67,317.72,8367.0,302.5335,302.6478,302.5145,302.5621,8367.0
2022-10-25 14:15:00,317.68,318.05,317.65,317.96,23992.0,302.524,302.8764,302.4955,302.7907,23992.0
2022-10-25 14:20:00,317.97,317.99,317.82,317.92,19591.0,302.8002,302.8192,302.6573,302.7526,19591.0
2022-10-25 14:25:00,317.9,317.95,317.75,317.91,23823.0,302.7335,302.7811,302.5907,302.743,23823.0
2022-10-25 14:30:00,317.9,318.27,317.81,318.27,25253.0,302.7335,303.0859,302.6478,303.0859,25253.0
2022-10-25 14:35:00,318.24,318.25,318.05,318.11,23638.0,303.0573,303.0668,302.8764,302.9335,23638.0
2022-10-25 14:40:00,318.12,318.22,317.68,317.71,57145.0,302.943,303.0383,302.524,302.5526,57145.0
2022-10-25 14:45:00,317.69,317.69,317.47,317.68,30743.0,302.5335,302.5335,302.324,302.524,30743.0
2022-10-25 14:50:00,317.73,317.87,317.69,317.84,34367.0,302.5716,302.705,302.5335,302.6764,34367.0
2022-10-25 14:55:00,317.87,317.91,317.55,317.56,28429.0,302.705,302.743,302.4002,302.4097,28429.0
2022-10-25 15:00:00,317.56,317.79,317.54,317.79,43046.0,302.4097,302.6288,302.3907,302.6288,43046.0
2022-10-25 15:05:00,317.76,317.98,317.76,317.98,298913.0,302.6002,302.8097,302.6002,302.8097,298913.0
2022-10-25 15:10:00,317.96,318.08,317.88,318.07,51058.0,302.7907,302.9049,302.7145,302.8954,51058.0
2022-10-25 15:15:00,318.08,318.09,317.86,318.0,65153.0,302.9049,302.9145,302.6954,302.8288,65153.0
2022-10-25 15:20:00,318.01,318.19,317.93,318.15,87679.0,302.8383,303.0097,302.7621,302.9716,87679.0
2022-10-25 15:25:00,318.16,318.43,318.16,318.4,202397.0,302.9811,303.2382,302.9811,303.2097,202397.0
2022-10-25 15:30:00,318.43,318.78,318.35,318.55,200301.0,303.2382,303.5715,303.1621,303.3525,200301.0
2022-10-25 15:35:00,318.57,318.61,318.4,318.54,71388.0,303.3716,303.4097,303.2097,303.343,71388.0
2022-10-25 15:40:00,318.52,318.65,318.3,318.63,170056.0,303.3239,303.4477,303.1144,303.4287,170056.0
2022-10-25 15:45:00,318.64,318.64,318.35,318.55,62256.0,303.4382,303.4382,303.1621,303.3525,62256.0
2022-10-25 15:50:00,318.55,318.62,318.16,318.16,157270.0,303.3525,303.4192,302.9811,302.9811,157270.0
2022-10-25 15:55:00,318.15,318.62,318.13,318.48,268072.0,302.9716,303.4192,302.9526,303.2859,268072.0
2022-10-26 09:30:00,317.97,319.33,317.82,319.14,234740.0,302.8002,304.0953,302.6573,303.9144,234740.0
2022-10-26 09:35:00,319.16,319.44,318.79,319.27,61282.0,303.9334,304.2001,303.5811,304.0382,61282.0
2022-10-26 09:40:00,319.14,319.14,318.11,318.18,82441.0,303.9144,303.9144,302.9335,303.0002,82441.0
2022-10-26 09:45:00,318.12,319.13,318.12,318.69,66809.0,302.943,303.9048,302.943,303.4858,66809.0
2022-10-26 09:50:00,318.69,318.76,318.22,318.28,54348.0,303.4858,303.5525,303.0383,303.0954,54348.0
2022-10-26 09:55:00,318.31,318.69,318.01,318.35,46443.0,303.124,303.4858,302.8383,303.1621,46443.0
2022-10-26 10:00:00,318.36,320.06,318.36,319.17,205312.0,303.1716,304.7905,303.1716,303.9429,205312.0
2022-10-26 10:05:00,319.11,319.92,318.89,319.83,56572.0,303.8858,304.6572,303.6763,304.5714,56572.0
2022-10-26 10:10:00,319.84,319.95,319.45,319.71,45957.0,304.581,304.6857,304.2096,304.4572,45957.0
2022-10-26 10:15:00,319.71,320.13,319.48,320.08,51997.0,304.4572,304.8571,304.2381,304.8095,51997.0
2022-10-26 10:20:00,320.08,320.19,319.72,319.76,22240.0,304.8095,304.9143,304.4667,304.5048,22240.0
2022-10-26 10:25:00,319.71,320.44,319.68,320.34,25370.0,304.4572,305.1523,304.4286,305.0571,25370.0
2022-10-26 10:30:00,320.29,320.46,319.88,320.02,47204.0,305.0095,305.1714,304.6191,304.7524,47204.0
2022-10-26 10:35:00,319.95,320.4,319.87,320.32,41172.0,304.6857,305.1143,304.6095,305.0381,41172.0
2022-10-26 10:40:00,320.36,320.71,320.3,320.71,54432.0,305.0762,305.4095,305.019,305.4095,54432.0
2022-10-26 10:45:00,320.65,320.9,320.56,320.75,48395.0,305.3523,305.5904,305.2666,305.4476,48395.0
2022-10-26 10:50:00,320.69,320.76,320.36,320.67,65549.0,305.3904,305.4571,305.0762,305.3714,65549.0
2022-10-26 10:55:00,320.62,320.67,320.29,320.29,15695.0,305.3238,305.3714,305.0095,305.0095,15695.0
2022-10-26 11:00:00,320.37,321.23,320.37,321.09,65289.0,305.0857,305.9047,305.0857,305.7713,65289.0
2022-10-26 11:05:00,321.11,321.55,321.01,321.35,44901.0,305.7904,306.2094,305.6952,306.0189,44901.0
2022-10-26 11:10:00,321.37,321.68,321.22,321.63,58292.0,306.038,306.3332,305.8951,306.2856,58292.0
2022-10-26 11:15:00,321.61,321.72,321.44,321.49,22210.0,306.2665,306.3713,306.1046,306.1523,22210.0
2022-10-26 11:20:00,321.46,321.55,321.29,321.38,56434.0,306.1237,306.2094,305.9618,306.0475,56434.0
2022-10-26 11:25:00,321.38,321.51,321.2,321.37,23786.0,306.0475,306.1713,305.8761,306.038,23786.0
2022-10-26 11:30:00,321.3,321.67,321.25,321.58,47729.0,305.9713,306.3237,305.9237,306.238,47729.0
2022-10-26 11:35:00,321.55,321.66,321.35,321.51,14932.0,306.2094,306.3141,306.0189,306.1713,14932.0
2022-10-26 11:40:00,321.49,321.72,321.43,321.5,22310.0,306.1523,306.3713,306.0951,306.1618,22310.0
2022-10-26 11:45:00,321.5,321.52,321.24,321.42,38253.0,306.1618,306.1808,305.9142,306.0856,38253.0
2022-10-26 11:50:00,321.46,321.5,321.14,321.14,37952.0,306.1237,306.1618,305.819,305.819,37952.0
2022-10-26 11:55:00,321.19,321.31,321.01,321.3,40516.0,305.8666,305.9808,305.6952,305.9713,40516.0
2022-10-26 12:00:00,321.3,321.52,321.28,321.42,39101.0,305.9713,306.1808,305.9523,306.0856,39101.0
2022-10-26 12:05:00,321.42,321.42,321.06,321.15,23468.0,306.0856,306.0856,305.7428,305.8285,23468.0
2022-10-26 12:10:00,321.16,321.41,321.08,321.11,49853.0,305.838,306.0761,305.7618,305.7904,49853.0
2022-10-26 12:15:00,321.14,321.3,320.87,321.24,61182.0,305.819,305.9713,305.5618,305.9142,61182.0
2022-10-26 12:20:00,321.23,321.33,321.17,321.26,15356.0,305.9047,305.9999,305.8475,305.9332,15356.0
2022-10-26 12:25:00,321.29,321.29,320.83,320.94,39372.0,305.9618,305.9618,305.5237,305.6285,39372.0
2022-10-26 12:30:00,320.97,321.29,320.96,320.96,35124.0,305.6571,305.9618,305.6475,305.6475,35124.0
2022-10-26 12:35:00,320.97,321.03,320.71,320.75,41304.0,305.6571,305.7142,305.4095,305.4476,41304.0
2022-10-26 12:40:00,320.81,320.88,320.51,320.51,33370.0,305.5047,305.5714,305.219,305.219,33370.0
2022-10-26 12:45:00,320.47,320.63,320.14,320.16,31022.0,305.1809,305.3333,304.8667,304.8857,31022.0
2022-10-26 12:50:00,320.16,320.43,320.11,320.16,30209.0,304.8857,305.1428,304.8381,304.8857,30209.0
2022-10-26 12:55:00,320.14,320.22,319.47,319.63,54012.0,304.8667,304.9428,304.2286,304.381,54012.0
2022-10-26 13:00:00,319.68,319.78,319.23,319.66,46130.0,304.4286,304.5238,304.0001,304.4096,46130.0
2022-10-26 13:05:00,319.67,319.74,319.36,319.59,34087.0,304.4191,304.4857,304.1239,304.3429,34087.0
2022-10-26 13:10:00,319.6,319.83,319.44,319.45,32242.0,304.3524,304.5714,304.2001,304.2096,32242.0
2022-10-26 13:15:00,319.55,319.61,319.22,319.6,30741.0,304.3048,304.3619,303.9906,304.3524,30741.0
2022-10-26 13:20:00,319.59,319.69,319.33,319.54,19125.0,304.3429,304.4381,304.0953,304.2953,19125.0
2022-10-26 13:25:00,319.54,319.54,319.15,319.22,54606.0,304.2953,304.2953,303.9239,303.9906,54606.0
2022-10-26 13:30:00,319.25,319.25,318.87,318.98,36241.0,304.0191,304.0191,303.6572,303.762,36241.0
2022-10-26 13:35:00,318.97,319.31,318.97,319.3,24184.0,303.7525,304.0763,303.7525,304.0667,24184.0
2022-10-26 13:40:00,319.29,319.54,319.18,319.3,56681.0,304.0572,304.2953,303.9525,304.0667,56681.0
2022-10-26 13:45:00,319.39,319.39,319.07,319.09,35204.0,304.1524,304.1524,303.8477,303.8668,35204.0
2022-10-26 13:50:00,319.08,319.56,319.08,319.56,18898.0,303.8572,304.3143,303.8572,304.3143,18898.0
2022-10-26 13:55:00,319.53,319.65,319.33,319.56,35406.0,304.2858,304.4,304.0953,304.3143,35406.0
2022-10-26 14:00:00,319.53,319.83,319.5,319.81,52296.0,304.2858,304.5714,304.2572,304.5524,52296.0
2022-10-26 14:05:00,319.84,319.87,319.72,319.79,37735.0,304.581,304.6095,304.4667,304.5334,37735.0
2022-10-26 14:10:00,319.77,320.01,319.76,319.76,40329.0,304.5143,304.7429,304.5048,304.5048,40329.0
2022-10-26 14:15:00,319.77,319.77,319.35,319.37,57271.0,304.5143,304.5143,304.1143,304.1334,57271.0
2022-10-26 14:20:00,319.32,319.35,318.9,319.06,23873.0,304.0858,304.1143,303.6858,303.8382,23873.0
2022-10-26 14:25:00,319.05,319.19,318.62,318.69,67464.0,303.8287,303.962,303.4192,303.4858,67464.0
2022-10-26 14:30:00,318.68,318.71,318.48,318.48,57495.0,303.4763,303.5049,303.2859,303.2859,57495.0
2022-10-26 14:35:00,318.49,318.9,318.45,318.88,32317.0,303.2954,303.6858,303.2573,303.6668,32317.0
2022-10-26 14:40:00,318.9,318.9,318.27,318.32,56664.0,303.6858,303.6858,303.0859,303.1335,56664.0
2022-10-26 14:45:00,318.37,318.52,318.24,318.4,38513.0,303.1811,303.3239,303.0573,303.2097,38513.0
2022-10-26 14:50:00,318.39,318.45,318.18,318.45,38414.0,303.2001,303.2573,303.0002,303.2573,38414.0
2022-10-26 14:55:00,318.42,318.62,318.18,318.43,43952.0,303.2287,303.4192,303.0002,303.2382,43952.0
2022-10-26 15:00:00,318.4,318.42,317.77,317.85,66783.0,303.2097,303.2287,302.6097,302.6859,66783.0
2022-10-26 15:05:00,317.83,318.19,317.8,318.14,52107.0,302.6669,303.0097,302.6383,302.9621,52107.0
2022-10-26 15:10:00,318.16,318.24,317.81,318.24,39854.0,302.9811,303.0573,302.6478,303.0573,39854.0
2022-10-26 15:15:00,318.29,318.69,318.21,318.63,57312.0,303.1049,303.4858,303.0287,303.4287,57312.0
2022-10-26 15:20:00,318.62,318.62,318.26,318.32,19861.0,303.4192,303.4192,303.0764,303.1335,19861.0
2022-10-26 15:25:00,318.37,318.55,318.15,318.47,24242.0,303.1811,303.3525,302.9716,303.2763,24242.0
2022-10-26 15:30:00,318.51,318.79,318.45,318.54,28781.0,303.3144,303.5811,303.2573,303.343,28781.0
2022-10-26 15:35:00,318.54,318.75,318.4,318.66,38862.0,303.343,303.543,303.2097,303.4573,38862.0
2022-10-26 15:40:00,318.64,319.07,318.64,319.06,40689.0,303.4382,303.8477,303.4382,303.8382,40689.0
2022-10-26 15:45:00,319.06,319.18,318.78,318.85,50852.0,303.8382,303.9525,303.5715,303.6382,50852.0
2022-10-26 15:50:00,318.88,318.91,318.45,318.76,67813.0,303.6668,303.6953,303.2573,303.5525,67813.0
2022-10-26 15:55:00,318.74,318.76,318.22,318.41,158126.0,303.5335,303.5525,303.0383,303.2192,158126.0
2022-10-27 09:30:00,321.56,322.67,321.53,322.28,196561.0,306.2189,307.276,306.1903,306.9046,196561.0
2022-10-27 09:35:00,322.38,323.15,322.38,322.88,97620.0,306.9998,307.7331,306.9998,307.4759,97620.0
2022-10-27 09:40:00,322.93,323.0,322.4,322.61,65225.0,307.5236,307.5902,307.0188,307.2188,65225.0
2022-10-27 09:45:00,322.63,322.63,321.24,321.38,67829.0,307.2379,307.2379,305.9142,306.0475,67829.0
2022-10-27 09:50:00,321.35,321.53,320.72,321.07,74565.0,306.0189,306.1903,305.419,305.7523,74565.0
2022-10-27 09:55:00,321.05,321.45,320.94,321.35,28534.0,305.7332,306.1142,305.6285,306.0189,28534.0
2022-10-27 10:00:00,321.34,321.92,321.14,321.86,40980.0,306.0094,306.5617,305.819,306.5046,40980.0
2022-10-27 10:05:00,321.84,322.49,321.84,322.24,45596.0,306.4856,307.1045,306.4856,306.8665,45596.0
2022-10-27 10:10:00,322.19,323.4,321.86,323.25,57804.0,306.8189,307.9711,306.5046,307.8283,57804.0
2022-10-27 10:15:00,323.2,323.44,323.07,323.38,62411.0,307.7807,308.0092,307.6569,307.9521,62411.0
2022-10-27 10:20:00,323.39,323.53,323.07,323.26,47941.0,307.9616,308.0949,307.6569,307.8378,47941.0
2022-10-27 10:25:00,323.24,323.57,323.17,323.5,23606.0,307.8188,308.133,307.7521,308.0664,23606.0
2022-10-27 10:30:00,323.48,323.87,323.27,323.66,89114.0,308.0473,308.4187,307.8473,308.2187,89114.0
2022-10-27 10:35:00,323.53,323.54,323.0,323.16,45881.0,308.0949,308.1045,307.5902,307.7426,45881.0
2022-10-27 10:40:00,323.17,323.19,322.65,322.69,37651.0,307.7521,307.7711,307.2569,307.295,37651.0
2022-10-27 10:45:00,322.67,323.06,322.51,322.76,17151.0,307.276,307.6474,307.1236,307.3617,17151.0
2022-10-27 10:50:00,322.71,323.26,322.69,323.19,66191.0,307.314,307.8378,307.295,307.7711,66191.0
2022-10-27 10:55:00,323.08,323.2,322.47,322.48,37815.0,307.6664,307.7807,307.0855,307.095,37815.0
2022-10-27 11:00:00,322.42,322.85,322.26,322.45,47052.0,307.0379,307.4474,306.8855,307.0665,47052.0
2022-10-27 11:05:00,322.44,322.57,321.99,322.36,31699.0,307.0569,307.1807,306.6284,306.9807,31699.0
2022-10-27 11:10:00,322.34,322.7,322.25,322.44,45261.0,306.9617,307.3045,306.876,307.0569,45261.0
2022-10-27 11:15:00,322.39,322.49,321.72,321.9,38372.0,307.0093,307.1045,306.3713,306.5427,38372.0
2022-10-27 11:20:00,321.86,322.37,321.75,322.32,20490.0,306.5046,306.9903,306.3998,306.9427,20490.0
2022-10-27 11:25:00,322.36,322.41,321.83,322.09,20845.0,306.9807,307.0284,306.476,306.7236,20845.0
2022-10-27 11:30:00,322.07,322.3,321.53,321.95,55414.0,306.7046,306.9236,306.1903,306.5903,55414.0
2022-10-27 11:35:00,321.87,322.38,321.41,321.47,34181.0,306.5141,306.9998,306.0761,306.1332,34181.0
2022-10-27 11:40:00,321.47,321.59,320.99,321.28,33172.0,306.1332,306.2475,305.6761,305.9523,33172.0
2022-10-27 11:45:00,321.17,321.55,320.99,321.46,25211.0,305.8475,306.2094,305.6761,306.1237,25211.0
2022-10-27 11:50:00,321.46,321.71,321.35,321.55,13218.0,306.1237,306.3618,306.0189,306.2094,13218.0
2022-10-27 11:55:00,321.66,321.73,321.34,321.58,17967.0,306.3141,306.3808,306.0094,306.238,17967.0
2022-10-27 12:00:00,321.5,322.19,321.47,322.1,23838.0,306.1618,306.8189,306.1332,306.7332,23838.0
2022-10-27 12:05:00,322.02,322.48,321.96,322.12,24953.0,306.657,307.095,306.5998,306.7522,24953.0
2022-10-27 12:10:00,322.09,322.25,321.93,322.17,21676.0,306.7236,306.876,306.5713,306.7998,21676.0
2022-10-27 12:15:00,322.12,322.27,321.73,321.75,31554.0,306.7522,306.895,306.3808,306.3998,31554.0
2022-10-27 12:20:00,321.8,321.83,321.42,321.66,19779.0,306.4475,306.476,306.0856,306.3141,19779.0
2022-10-27 12:25:00,321.69,321.7,320.82,320.83,41141.0,306.3427,306.3522,305.5142,305.5237,41141.0
2022-10-27 12:30:00,320.77,321.35,320.76,321.35,21850.0,305.4666,306.0189,305.4571,306.0189,21850.0
2022-10-27 12:35:00,321.29,321.45,321.15,321.31,9435.0,305.9618,306.1142,305.8285,305.9808,9435.0
2022-10-27 12:40:00,321.25,321.4,321.14,321.25,10394.0,305.9237,306.0665,305.819,305.9237,10394.0
2022-10-27 12:45:00,321.22,321.7,321.18,321.55,14882.0,305.8951,306.3522,305.857,306.2094,14882.0
2022-10-27 12:50:00,321.63,321.76,321.5,321.74,35480.0,306.2856,306.4094,306.1618,306.3903,35480.0
2022-10-27 12:55:00,321.79,321.96,321.55,321.82,14860.0,306.4379,306.5998,306.2094,306.4665,14860.0
2022-10-27 13:00:00,321.9,321.9,321.47,321.82,14533.0,306.5427,306.5427,306.1332,306.4665,14533.0
2022-10-27 13:05:00,321.91,322.64,321.86,322.64,41683.0,306.5522,307.2474,306.5046,307.2474,41683.0
2022-10-27 13:10:00,322.63,322.7,322.43,322.5,16187.0,307.2379,307.3045,307.0474,307.1141,16187.0
2022-10-27 13:15:00,322.49,322.65,322.11,322.46,63896.0,307.1045,307.2569,306.7427,307.076,63896.0
2022-10-27 13:20:00,322.51,322.81,322.49,322.53,31527.0,307.1236,307.4093,307.1045,307.1426,31527.0
2022-10-27 13:25:00,322.53,322.55,322.08,322.08,16103.0,307.1426,307.1617,306.7141,306.7141,16103.0
2022-10-27 13:30:00,322.09,322.19,321.85,321.87,42817.0,306.7236,306.8189,306.4951,306.5141,42817.0
2022-10-27 13:35:00,321.9,322.11,321.76,321.79,23300.0,306.5427,306.7427,306.4094,306.4379,23300.0
2022-10-27 13:40:00,321.76,322.04,321.75,321.89,15880.0,306.4094,306.676,306.3998,306.5332,15880.0
2022-10-27 13:45:00,321.88,321.96,321.56,321.68,24099.0,306.5236,306.5998,306.2189,306.3332,24099.0
2022-10-27 13:50:00,321.65,321.65,321.34,321.37,18135.0,306.3046,306.3046,306.0094,306.038,18135.0
2022-10-27 13:55:00,321.37,321.51,321.08,321.11,13373.0,306.038,306.1713,305.7618,305.7904,13373.0
2022-10-27 14:00:00,321.1,321.29,321.07,321.26,12096.0,305.7809,305.9618,305.7523,305.9332,12096.0
2022-10-27 14:05:00,321.28,321.28,320.9,320.9,7399.0,305.9523,305.9523,305.5904,305.5904,7399.0
2022-10-27 14:10:00,320.94,321.07,320.72,321.02,14479.0,305.6285,305.7523,305.419,305.7047,14479.0
2022-10-27 14:15:00,321.03,321.27,320.95,321.25,18555.0,305.7142,305.9427,305.638,305.9237,18555.0
2022-10-27 14:20:00,321.24,321.42,321.1,321.42,30310.0,305.9142,306.0856,305.7809,306.0856,30310.0
2022-10-27 14:25:00,321.4,321.47,321.28,321.28,8820.0,306.0665,306.1332,305.9523,305.9523,8820.0
2022-10-27 14:30:00,321.29,321.45,321.03,321.43,16296.0,305.9618,306.1142,305.7142,306.0951,16296.0
2022-10-27 14:35:00,321.36,321.36,321.13,321.21,8087.0,306.0285,306.0285,305.8094,305.8856,8087.0
2022-10-27 14:40:00,321.19,321.4,321.07,321.14,12426.0,305.8666,306.0665,305.7523,305.819,12426.0
2022-10-27 14:45:00,321.17,321.34,321.12,321.18,7640.0,305.8475,306.0094,305.7999,305.857,7640.0
2022-10-27 14:50:00,321.19,321.33,321.12,321.3,12914.0,305.8666,305.9999,305.7999,305.9713,12914.0
2022-10-27 14:55:00,321.29,321.29,320.76,320.96,22805.0,305.9618,305.9618,305.4571,305.6475,22805.0
2022-10-27 15:00:00,320.96,321.5,320.96,321.34,24472.0,305.6475,306.1618,305.6475,306.0094,24472.0
2022-10-27 15:05:00,321.27,321.43,320.58,320.62,38710.0,305.9427,306.0951,305.2857,305.3238,38710.0
2022-10-27 15:10:00,320.66,321.08,320.58,321.06,41537.0,305.3619,305.7618,305.2857,305.7428,41537.0
2022-10-27 15:15:00,321.11,321.27,321.06,321.17,18508.0,305.7904,305.9427,305.7428,305.8475,18508.0
2022-10-27 15:20:00,321.09,321.38,321.09,321.3,25273.0,305.7713,306.0475,305.7713,305.9713,25273.0
2022-10-27 15:25:00,321.27,321.43,321.08,321.33,22527.0,305.9427,306.0951,305.7618,305.9999,22527.0
2022-10-27 15:30:00,321.3,321.74,321.11,321.6,45936.0,305.9713,306.3903,305.7904,306.257,45936.0
2022-10-27 15:35:00,321.56,321.56,321.14,321.18,39446.0,306.2189,306.2189,305.819,305.857,39446.0
2022-10-27 15:40:00,321.17,321.33,321.01,321.14,49658.0,305.8475,305.9999,305.6952,305.819,49658.0
2022-10-27 15:45:00,321.1,321.1,320.71,320.91,67323.0,305.7809,305.7809,305.4095,305.5999,67323.0
2022-10-27 15:50:00,320.88,321.12,320.0,320.07,71906.0,305.5714,305.7999,304.7333,304.8,71906.0
2022-10-27 15:55:00,320.03,320.61,319.92,320.47,211000.0,304.7619,305.3142,304.6572,305.1809,211000.0
2022-10-28 09:30:00,321.72,323.69,321.46,323.24,234112.0,306.3713,308.2473,306.1237,307.8188,234112.0
2022-10-28 09:35:00,323.24,323.98,323.06,323.84,63824.0,307.8188,308.5235,307.6474,308.3901,63824.0
2022-10-28 09:40:00,323.87,324.44,323.87,324.11,135100.0,308.4187,308.9615,308.4187,308.6473,135100.0
2022-10-28 09:45:00,324.05,324.55,324.01,324.5,49647.0,308.5901,309.0663,308.552,309.0187,49647.0
2022-10-28 09:50:00,324.53,324.71,324.26,324.49,71693.0,309.0472,309.2186,308.7901,309.0091,71693.0
2022-10-28 09:55:00,324.39,324.85,324.19,324.25,58398.0,308.9139,309.352,308.7234,308.7806,58398.0
2022-10-28 10:00:00,324.32,324.69,323.58,323.63,244573.0,308.8472,309.1996,308.1425,308.1902,244573.0
2022-10-28 10:05:00,323.69,324.02,323.43,323.75,49345.0,308.2473,308.5616,307.9997,308.3044,49345.0
2022-10-28 10:10:00,323.83,323.99,323.04,323.96,110012.0,308.3806,308.533,307.6283,308.5044,110012.0
2022-10-28 10:15:00,323.92,324.86,323.75,324.5,74580.0,308.4663,309.3615,308.3044,309.0187,74580.0
2022-10-28 10:20:00,324.63,324.66,324.24,324.54,27966.0,309.1424,309.171,308.7711,309.0567,27966.0
2022-10-28 10:25:00,324.57,325.53,324.56,325.37,82629.0,309.0853,309.9995,309.0758,309.8471,82629.0
2022-10-28 10:30:00,325.35,325.76,325.35,325.59,59167.0,309.8281,310.2185,309.8281,310.0566,59167.0
2022-10-28 10:35:00,325.52,325.54,325.21,325.49,31531.0,309.99,310.009,309.6948,309.9614,31531.0
2022-10-28 10:40:00,325.48,325.68,325.22,325.55,24342.0,309.9519,310.1424,309.7043,310.0186,24342.0
2022-10-28 10:45:00,325.55,326.12,325.47,326.06,54289.0,310.0186,310.5614,309.9424,310.5042,54289.0
2022-10-28 10:50:00,326.08,326.25,325.99,326.23,37027.0,310.5233,310.6852,310.4376,310.6661,37027.0
2022-10-28 10:55:00,326.21,326.3,326.12,326.3,38625.0,310.6471,310.7328,310.5614,310.7328,38625.0
2022-10-28 11:00:00,326.34,326.53,326.03,326.09,71404.0,310.7709,310.9518,310.4757,310.5328,71404.0
2022-10-28 11:05:00,326.07,326.28,325.77,326.2,30216.0,310.5137,310.7137,310.2281,310.6375,30216.0
2022-10-28 11:10:00,326.18,326.63,326.18,326.36,54038.0,310.6185,311.047,310.6185,310.7899,54038.0
2022-10-28 11:15:00,326.3,326.38,326.02,326.36,40372.0,310.7328,310.809,310.4661,310.7899,40372.0
2022-10-28 11:20:00,326.31,326.48,326.07,326.22,26052.0,310.7423,310.9042,310.5137,310.6566,26052.0
2022-10-28 11:25:00,326.19,326.19,325.91,326.06,52139.0,310.628,310.628,310.3614,310.5042,52139.0
2022-10-28 11:30:00,326.11,326.24,325.86,325.87,40378.0,310.5518,310.6756,310.3138,310.3233,40378.0
2022-10-28 11:35:00,325.85,326.14,325.68,326.09,23427.0,310.3042,310.5804,310.1424,310.5328,23427.0
2022-10-28 11:40:00,326.11,326.48,326.08,326.44,28096.0,310.5518,310.9042,310.5233,310.8661,28096.0
2022-10-28 11:45:00,326.42,326.72,326.35,326.64,32308.0,310.8471,311.1327,310.7804,311.0566,32308.0
2022-10-28 11:50:00,326.65,326.83,326.56,326.66,35521.0,311.0661,311.2375,310.9804,311.0756,35521.0
2022-10-28 11:55:00,326.66,326.73,326.45,326.49,17055.0,311.0756,311.1423,310.8756,310.9137,17055.0
2022-10-28 12:00:00,326.47,326.72,326.25,326.25,25966.0,310.8947,311.1327,310.6852,310.6852,25966.0
2022-10-28 12:05:00,326.25,326.35,325.84,326.17,40578.0,310.6852,310.7804,310.2947,310.609,40578.0
2022-10-28 12:10:00,326.16,326.71,326.15,326.71,29433.0,310.5995,311.1232,310.5899,311.1232,29433.0
2022-10-28 12:15:00,326.72,327.12,326.72,327.03,39037.0,311.1327,311.5137,311.1327,311.4279,39037.0
2022-10-28 12:20:00,326.98,327.14,326.93,327.12,21272.0,311.3803,311.5327,311.3327,311.5137,21272.0
2022-10-28 12:25:00,327.11,327.32,327.04,327.23,42590.0,311.5041,311.7041,311.4375,311.6184,42590.0
2022-10-28 12:30:00,327.26,327.44,327.21,327.42,30399.0,311.647,311.8184,311.5994,311.7993,30399.0
2022-10-28 12:35:00,327.4,327.55,327.18,327.22,53219.0,311.7803,311.9231,311.5708,311.6089,53219.0
2022-10-28 12:40:00,327.18,327.24,326.89,327.15,49934.0,311.5708,311.6279,311.2946,311.5422,49934.0
2022-10-28 12:45:00,327.14,327.2,326.87,327.2,19335.0,311.5327,311.5898,311.2756,311.5898,19335.0
2022-10-28 12:50:00,327.14,327.45,327.14,327.45,13832.0,311.5327,311.8279,311.5327,311.8279,13832.0
2022-10-28 12:55:00,327.43,327.43,327.16,327.36,82685.0,311.8089,311.8089,311.5517,311.7422,82685.0
2022-10-28 13:00:00,327.4,327.53,327.3,327.44,49042.0,311.7803,311.9041,311.6851,311.8184,49042.0
2022-10-28 13:05:00,327.37,327.79,327.37,327.7,24960.0,311.7517,312.1517,311.7517,312.066,24960.0
2022-10-28 13:10:00,327.71,327.9,327.6,327.85,12683.0,312.0755,312.2564,311.9708,312.2088,12683.0
2022-10-28 13:15:00,327.85,327.93,327.67,327.7,95119.0,312.2088,312.285,312.0374,312.066,95119.0
2022-10-28 13:20:00,327.66,327.79,327.55,327.71,14943.0,312.0279,312.1517,311.9231,312.0755,14943.0
2022-10-28 13:25:00,327.72,327.77,327.59,327.65,17674.0,312.085,312.1326,311.9612,312.0184,17674.0
2022-10-28 13:30:00,327.7,327.83,327.67,327.8,9843.0,312.066,312.1898,312.0374,312.1612,9843.0
2022-10-28 13:35:00,327.82,328.12,327.77,327.96,46786.0,312.1803,312.4659,312.1326,312.3136,46786.0
2022-10-28 13:40:00,328.03,328.06,327.92,327.98,26384.0,312.3802,312.4088,312.2755,312.3326,26384.0
2022-10-28 13:45:00,327.95,328.22,327.95,328.07,14954.0,312.3041,312.5612,312.3041,312.4183,14954.0
2022-10-28 13:50:00,328.07,328.12,328.0,328.0,16125.0,312.4183,312.4659,312.3517,312.3517,16125.0
2022-10-28 13:55:00,328.04,328.04,327.69,327.69,27581.0,312.3898,312.3898,312.0565,312.0565,27581.0
2022-10-28 14:00:00,327.69,327.88,327.55,327.65,22792.0,312.0565,312.2374,311.9231,312.0184,22792.0
2022-10-28 14:05:00,327.66,327.73,327.49,327.5,20938.0,312.0279,312.0946,311.866,311.8755,20938.0
2022-10-28 14:10:00,327.51,327.75,327.49,327.71,48441.0,311.885,312.1136,311.866,312.0755,48441.0
2022-10-28 14:15:00,327.73,328.01,327.69,327.9,37554.0,312.0946,312.3612,312.0565,312.2564,37554.0
2022-10-28 14:20:00,327.91,328.04,327.91,328.0,21920.0,312.266,312.3898,312.266,312.3517,21920.0
2022-10-28 14:25:00,327.96,328.03,327.76,327.79,19337.0,312.3136,312.3802,312.1231,312.1517,19337.0
2022-10-28 14:30:00,327.87,328.21,327.83,328.21,16585.0,312.2279,312.5517,312.1898,312.5517,16585.0
2022-10-28 14:35:00,328.21,328.44,328.21,328.42,21305.0,312.5517,312.7707,312.5517,312.7516,21305.0
2022-10-28 14:40:00,328.42,328.57,328.32,328.48,15821.0,312.7516,312.8945,312.6564,312.8088,15821.0
2022-10-28 14:45:00,328.46,328.59,328.46,328.52,13711.0,312.7897,312.9135,312.7897,312.8469,13711.0
2022-10-28 14:50:00,328.53,328.62,328.28,328.31,28889.0,312.8564,312.9421,312.6183,312.6469,28889.0
2022-10-28 14:55:00,328.34,328.43,328.34,328.39,12017.0,312.6755,312.7612,312.6755,312.7231,12017.0
2022-10-28 15:00:00,328.44,328.8,328.36,328.4,31781.0,312.7707,313.1135,312.6945,312.7326,31781.0
2022-10-28 15:05:00,328.4,328.47,328.1,328.41,146887.0,312.7326,312.7992,312.4469,312.7421,146887.0
2022-10-28 15:10:00,328.4,328.62,328.4,328.57,23831.0,312.7326,312.9421,312.7326,312.8945,23831.0
2022-10-28 15:15:00,328.53,328.67,328.35,328.4,22384.0,312.8564,312.9897,312.685,312.7326,22384.0
2022-10-28 15:20:00,328.4,328.46,328.22,328.45,24647.0,312.7326,312.7897,312.5612,312.7802,24647.0
2022-10-28 15:25:00,328.41,328.77,328.38,328.63,39288.0,312.7421,313.0849,312.7135,312.9516,39288.0
2022-10-28 15:30:00,328.57,328.71,328.43,328.61,45024.0,312.8945,313.0278,312.7612,312.9326,45024.0
2022-10-28 15:35:00,328.63,328.64,328.38,328.48,45832.0,312.9516,312.9611,312.7135,312.8088,45832.0
2022-10-28 15:40:00,328.45,328.72,328.43,328.56,54179.0,312.7802,313.0373,312.7612,312.885,54179.0
2022-10-28 15:45:00,328.55,328.55,328.33,328.41,115370.0,312.8754,312.8754,312.6659,312.7421,115370.0
2022-10-28 15:50:00,328.38,328.89,328.26,328.65,95697.0,312.7135,313.1992,312.5993,312.9707,95697.0
2022-10-28 15:55:00,328.66,328.72,328.25,328.58,260470.0,312.9802,313.0373,312.5897,312.904,260470.0
2022-10-31 09:30:00,326.92,327.45,326.57,327.41,282327.0,311.3232,311.8279,310.9899,311.7898,282327.0
2022-10-31 09:35:00,327.4,327.67,327.13,327.5,206480.0,311.7803,312.0374,311.5232,311.8755,206480.0
2022-10-31 09:40:00,327.52,327.8,327.0,327.74,72404.0,311.8946,312.1612,311.3994,312.1041,72404.0
2022-10-31 09:45:00,327.73,327.73,326.57,326.58,68358.0,312.0946,312.0946,310.9899,310.9994,68358.0
2022-10-31 09:50:00,326.51,326.58,326.11,326.53,104657.0,310.9328,310.9994,310.5518,310.9518,104657.0
2022-10-31 09:55:00,326.55,326.55,325.93,325.97,86858.0,310.9708,310.9708,310.3804,310.4185,86858.0
2022-10-31 10:00:00,325.95,326.7,325.86,326.66,45600.0,310.3995,311.1137,310.3138,311.0756,45600.0
2022-10-31 10:05:00,326.66,326.66,326.24,326.51,129582.0,311.0756,311.0756,310.6756,310.9328,129582.0
2022-10-31 10:10:00,326.49,327.11,326.3,327.09,87372.0,310.9137,311.5041,310.7328,311.4851,87372.0
2022-10-31 10:15:00,327.06,327.73,327.06,327.51,59406.0,311.4565,312.0946,311.4565,311.885,59406.0
2022-10-31 10:20:00,327.47,327.65,327.18,327.2,72430.0,311.847,312.0184,311.5708,311.5898,72430.0
2022-10-31 10:25:00,327.23,327.26,326.79,326.93,43002.0,311.6184,311.647,311.1994,311.3327,43002.0
2022-10-31 10:30:00,326.92,327.19,326.85,327.1,46710.0,311.3232,311.5803,311.2565,311.4946,46710.0
2022-10-31 10:35:00,327.06,327.09,326.82,326.97,27605.0,311.4565,311.4851,311.228,311.3708,27605.0
2022-10-31 10:40:00,327.01,327.35,326.84,327.3,61495.0,311.4089,311.7327,311.247,311.6851,61495.0
2022-10-31 10:45:00,327.3,327.59,327.06,327.12,74728.0,311.6851,311.9612,311.4565,311.5137,74728.0
2022-10-31 10:50:00,327.11,327.39,326.92,327.21,23423.0,311.5041,311.7708,311.3232,311.5994,23423.0
2022-10-31 10:55:00,327.15,327.25,326.96,327.15,80275.0,311.5422,311.6375,311.3613,311.5422,80275.0
2022-10-31 11:00:00,327.12,327.78,327.1,327.59,36226.0,311.5137,312.1422,311.4946,311.9612,36226.0
2022-10-31 11:05:00,327.56,328.09,327.44,327.85,69750.0,311.9327,312.4374,311.8184,312.2088,69750.0
2022-10-31 11:10:00,327.87,328.03,327.69,327.82,23570.0,312.2279,312.3802,312.0565,312.1803,23570.0
2022-10-31 11:15:00,327.84,327.93,327.72,327.83,50718.0,312.1993,312.285,312.085,312.1898,50718.0
2022-10-31 11:20:00,327.81,328.25,327.67,328.16,49387.0,312.1707,312.5897,312.0374,312.504,49387.0
2022-10-31 11:25:00,328.18,328.26,328.04,328.06,24962.0,312.5231,312.5993,312.3898,312.4088,24962.0
2022-10-31 11:30:00,328.06,328.25,327.9,328.22,34430.0,312.4088,312.5897,312.2564,312.5612,34430.0
2022-10-31 11:35:00,328.19,328.21,327.89,327.91,26478.0,312.5326,312.5517,312.2469,312.266,26478.0
2022-10-31 11:40:00,327.94,328.45,327.94,328.43,50795.0,312.2945,312.7802,312.2945,312.7612,50795.0
2022-10-31 11:45:00,328.44,328.44,328.23,328.35,59177.0,312.7707,312.7707,312.5707,312.685,59177.0
2022-10-31 11:50:00,328.37,328.75,328.33,328.73,42483.0,312.704,313.0659,312.6659,313.0468,42483.0
2022-10-31 11:55:00,328.71,328.82,327.32,327.86,143899.0,313.0278,313.1326,311.7041,312.2184,143899.0
2022-10-31 12:00:00,327.87,328.01,327.5,327.96,39563.0,312.2279,312.3612,311.8755,312.3136,39563.0
2022-10-31 12:05:00,327.97,328.01,327.32,327.35,41216.0,312.3231,312.3612,311.7041,311.7327,41216.0
2022-10-31 12:10:00,327.33,328.0,327.33,327.91,44201.0,311.7136,312.3517,311.7136,312.266,44201.0
2022-10-31 12:15:00,327.93,328.42,327.91,328.11,30137.0,312.285,312.7516,312.266,312.4564,30137.0
2022-10-31 12:20:00,328.09,328.18,327.81,327.91,24454.0,312.4374,312.5231,312.1707,312.266,24454.0
2022-10-31 12:25:00,327.9,327.9,327.68,327.68,10993.0,312.2564,312.2564,312.0469,312.0469,10993.0
2022-10-31 12:30:00,327.68,327.69,327.15,327.19,31797.0,312.0469,312.0565,311.5422,311.5803,31797.0
2022-10-31 12:35:00,327.23,327.41,327.05,327.21,22192.0,311.6184,311.7898,311.447,311.5994,22192.0
2022-10-31 12:40:00,327.23,327.33,326.92,327.12,25492.0,311.6184,311.7136,311.3232,311.5137,25492.0
2022-10-31 12:45:00,327.12,327.15,326.97,327.08,56082.0,311.5137,311.5422,311.3708,311.4756,56082.0
2022-10-31 12:50:00,327.03,327.27,326.93,326.97,10798.0,311.4279,311.6565,311.3327,311.3708,10798.0
2022-10-31 12:55:00,326.97,327.33,326.96,327.27,21680.0,311.3708,311.7136,311.3613,311.6565,21680.0
2022-10-31 13:00:00,327.35,327.43,327.1,327.1,47535.0,311.7327,311.8089,311.4946,311.4946,47535.0
2022-10-31 13:05:00,327.1,327.52,326.91,327.5,18548.0,311.4946,311.8946,311.3137,311.8755,18548.0
2022-10-31 13:10:00,327.44,327.49,327.24,327.35,28453.0,311.8184,311.866,311.6279,311.7327,28453.0
2022-10-31 13:15:00,327.36,327.72,327.2,327.7,22667.0,311.7422,312.085,311.5898,312.066,22667.0
2022-10-31 13:20:00,327.74,327.95,327.69,327.81,22412.0,312.1041,312.3041,312.0565,312.1707,22412.0
2022-10-31 13:25:00,327.77,328.12,327.66,328.04,13305.0,312.1326,312.4659,312.0279,312.3898,13305.0
2022-10-31 13:30:00,328.03,328.15,327.97,328.14,32182.0,312.3802,312.4945,312.3231,312.485,32182.0
2022-10-31 13:35:00,328.12,328.29,328.06,328.07,32903.0,312.4659,312.6278,312.4088,312.4183,32903.0
2022-10-31 13:40:00,328.07,328.08,327.82,328.04,16802.0,312.4183,312.4279,312.1803,312.3898,16802.0
2022-10-31 13:45:00,327.97,328.0,327.63,327.65,29804.0,312.3231,312.3517,311.9993,312.0184,29804.0
2022-10-31 13:50:00,327.73,327.8,327.55,327.68,22281.0,312.0946,312.1612,311.9231,312.0469,22281.0
2022-10-31 13:55:00,327.68,327.98,327.68,327.94,24359.0,312.0469,312.3326,312.0469,312.2945,24359.0
2022-10-31 14:00:00,327.92,328.19,327.84,328.11,22781.0,312.2755,312.5326,312.1993,312.4564,22781.0
2022-10-31 14:05:00,328.12,328.12,327.84,327.87,17596.0,312.4659,312.4659,312.1993,312.2279,17596.0
2022-10-31 14:10:00,327.84,327.95,327.71,327.87,22179.0,312.1993,312.3041,312.0755,312.2279,22179.0
2022-10-31 14:15:00,327.84,328.18,327.82,328.11,20108.0,312.1993,312.5231,312.1803,312.4564,20108.0
2022-10-31 14:20:00,328.06,328.11,327.91,327.98,11926.0,312.4088,312.4564,312.266,312.3326,11926.0
2022-10-31 14:25:00,327.95,328.15,327.84,327.85,25148.0,312.3041,312.4945,312.1993,312.2088,25148.0
2022-10-31 14:30:00,327.82,328.14,327.76,328.07,23370.0,312.1803,312.485,312.1231,312.4183,23370.0
2022-10-31 14:35:00,327.99,328.33,327.95,328.19,37243.0,312.3421,312.6659,312.3041,312.5326,37243.0
2022-10-31 14:40:00,328.18,328.27,328.14,328.18,19687.0,312.5231,312.6088,312.485,312.5231,19687.0
2022-10-31 14:45:00,328.15,328.3,327.88,327.97,21022.0,312.4945,312.6374,312.2374,312.3231,21022.0
2022-10-31 14:50:00,328.02,328.22,327.93,328.2,15351.0,312.3707,312.5612,312.285,312.5421,15351.0
2022-10-31 14:55:00,328.2,328.3,327.46,327.72,37025.0,312.5421,312.6374,311.8374,312.085,37025.0
2022-10-31 15:00:00,327.71,327.71,327.15,327.15,49744.0,312.0755,312.0755,311.5422,311.5422,49744.0
2022-10-31 15:05:00,327.07,327.32,326.8,326.92,37838.0,311.466,311.7041,311.2089,311.3232,37838.0
2022-10-31 15:10:00,326.88,327.23,326.87,327.14,41645.0,311.2851,311.6184,311.2756,311.5327,41645.0
2022-10-31 15:15:00,327.15,327.3,326.91,327.27,43601.0,311.5422,311.6851,311.3137,311.6565,43601.0
2022-10-31 15:20:00,327.27,327.64,327.14,327.56,28872.0,311.6565,312.0088,311.5327,311.9327,28872.0
2022-10-31 15:25:00,327.55,327.71,327.5,327.68,36960.0,311.9231,312.0755,311.8755,312.0469,36960.0
2022-10-31 15:30:00,327.59,328.03,327.52,328.02,40214.0,311.9612,312.3802,311.8946,312.3707,40214.0
2022-10-31 15:35:00,328.01,328.18,327.92,328.12,47171.0,312.3612,312.5231,312.2755,312.4659,47171.0
2022-10-31 15:40:00,328.12,328.27,328.08,328.13,44107.0,312.4659,312.6088,312.4279,312.4755,44107.0
2022-10-31 15:45:00,328.13,328.19,327.74,327.76,43273.0,312.4755,312.5326,312.1041,312.1231,43273.0
2022-10-31 15:50:00,327.76,327.77,327.21,327.33,72546.0,312.1231,312.1326,311.5994,311.7136,72546.0
2022-10-31 15:55:00,327.33,327.66,327.22,327.42,253475.0,311.7136,312.0279,311.6089,311.7993,253475.0
2022-11-01 09:30:00,329.38,329.83,329.15,329.6,198405.0,313.6658,314.0944,313.4468,313.8753,198405.0
2022-11-01 09:35:00,329.65,329.78,329.2,329.44,71025.0,313.923,314.0468,313.4944,313.723,71025.0
2022-11-01 09:40:00,329.42,329.71,329.23,329.25,50215.0,313.7039,313.9801,313.523,313.542,50215.0
2022-11-01 09:45:00,329.23,329.24,328.25,328.5,169249.0,313.523,313.5325,312.5897,312.8278,169249.0
2022-11-01 09:50:00,328.5,328.6,328.14,328.26,99777.0,312.8278,312.923,312.485,312.5993,99777.0
2022-11-01 09:55:00,328.27,328.44,328.2,328.26,27997.0,312.6088,312.7707,312.5421,312.5993,27997.0
2022-11-01 10:00:00,328.33,328.46,326.8,326.88,353808.0,312.6659,312.7897,311.2089,311.2851,353808.0
2022-11-01 10:05:00,326.94,327.14,326.46,326.5,57859.0,311.3422,311.5327,310.8851,310.9232,57859.0
2022-11-01 10:10:00,326.49,326.86,326.32,326.6,55754.0,310.9137,311.2661,310.7518,311.0185,55754.0
2022-11-01 10:15:00,326.63,326.79,326.3,326.3,70603.0,311.047,311.1994,310.7328,310.7328,70603.0
2022-11-01 10:20:00,326.28,327.0,325.96,326.68,73722.0,310.7137,311.3994,310.409,311.0946,73722.0
2022-11-01 10:25:00,326.68,327.02,326.52,327.02,26814.0,311.0946,311.4184,310.9423,311.4184,26814.0
2022-11-01 10:30:00,326.99,327.2,326.58,327.2,22145.0,311.3899,311.5898,310.9994,311.5898,22145.0
2022-11-01 10:35:00,327.21,327.23,326.23,326.23,29980.0,311.5994,311.6184,310.6661,310.6661,29980.0
2022-11-01 10:40:00,326.16,326.18,325.59,325.75,88944.0,310.5995,310.6185,310.0566,310.209,88944.0
2022-11-01 10:45:00,325.79,325.91,325.49,325.67,44030.0,310.2471,310.3614,309.9614,310.1328,44030.0
2022-11-01 10:50:00,325.63,325.81,325.48,325.76,55830.0,310.0947,310.2662,309.9519,310.2185,55830.0
2022-11-01 10:55:00,325.78,325.84,325.07,325.35,80927.0,310.2376,310.2947,309.5615,309.8281,80927.0
2022-11-01 11:00:00,325.38,325.58,325.22,325.35,52696.0,309.8567,310.0471,309.7043,309.8281,52696.0
2022-11-01 11:05:00,325.34,325.46,325.0,325.29,34492.0,309.8186,309.9329,309.4948,309.771,34492.0
2022-11-01 11:10:00,325.32,325.66,325.23,325.66,29186.0,309.7995,310.1233,309.7138,310.1233,29186.0
2022-11-01 11:15:00,325.58,325.85,325.08,325.08,28809.0,310.0471,310.3042,309.571,309.571,28809.0
2022-11-01 11:20:00,325.1,325.49,325.05,325.27,36119.0,309.59,309.9614,309.5424,309.7519,36119.0
2022-11-01 11:25:00,325.21,325.66,325.1,325.62,22801.0,309.6948,310.1233,309.59,310.0852,22801.0
2022-11-01 11:30:00,325.59,325.85,325.45,325.68,17747.0,310.0566,310.3042,309.9233,310.1424,17747.0
2022-11-01 11:35:00,325.69,325.79,324.8,325.0,41025.0,310.1519,310.2471,309.3043,309.4948,41025.0
2022-11-01 11:40:00,325.03,325.2,324.85,325.06,83550.0,309.5234,309.6853,309.352,309.5519,83550.0
2022-11-01 11:45:00,325.0,325.6,325.0,325.45,31765.0,309.4948,310.0662,309.4948,309.9233,31765.0
2022-11-01 11:50:00,325.4,325.65,325.33,325.64,21749.0,309.8757,310.1138,309.8091,310.1043,21749.0
2022-11-01 11:55:00,325.67,325.97,325.47,325.83,30441.0,310.1328,310.4185,309.9424,310.2852,30441.0
2022-11-01 12:00:00,325.77,326.13,325.76,326.13,26432.0,310.2281,310.5709,310.2185,310.5709,26432.0
2022-11-01 12:05:00,326.08,327.05,326.07,326.43,59005.0,310.5233,311.447,310.5137,310.8566,59005.0
2022-11-01 12:10:00,326.53,326.73,326.02,326.15,39047.0,310.9518,311.1423,310.4661,310.5899,39047.0
2022-11-01 12:15:00,326.25,326.28,325.94,326.01,18559.0,310.6852,310.7137,310.39,310.4566,18559.0
2022-11-01 12:20:00,326.01,326.32,325.74,325.94,42379.0,310.4566,310.7518,310.1995,310.39,42379.0
2022-11-01 12:25:00,325.96,326.28,325.94,326.2,23515.0,310.409,310.7137,310.39,310.6375,23515.0
2022-11-01 12:30:00,326.18,326.35,326.02,326.07,16227.0,310.6185,310.7804,310.4661,310.5137,16227.0
2022-11-01 12:35:00,326.16,326.21,325.82,326.2,31217.0,310.5995,310.6471,310.2757,310.6375,31217.0
2022-11-01 12:40:00,326.18,326.37,326.08,326.34,11719.0,310.6185,310.7994,310.5233,310.7709,11719.0
2022-11-01 12:45:00,326.3,326.43,326.17,326.26,32035.0,310.7328,310.8566,310.609,310.6947,32035.0
2022-11-01 12:50:00,326.27,326.29,325.89,326.09,15498.0,310.7042,310.7233,310.3423,310.5328,15498.0
2022-11-01 12:55:00,326.12,326.24,325.91,326.24,6311.0,310.5614,310.6756,310.3614,310.6756,6311.0
2022-11-01 13:00:00,326.13,326.22,325.99,326.05,6072.0,310.5709,310.6566,310.4376,310.4947,6072.0
2022-11-01 13:05:00,326.09,326.31,325.95,326.02,8129.0,310.5328,310.7423,310.3995,310.4661,8129.0
2022-11-01 13:10:00,326.0,326.78,325.98,326.57,23703.0,310.4471,311.1899,310.428,310.9899,23703.0
2022-11-01 13:15:00,326.56,326.69,326.4,326.54,19959.0,310.9804,311.1042,310.828,310.9613,19959.0
2022-11-01 13:20:00,326.59,326.76,326.5,326.5,22835.0,311.0089,311.1708,310.9232,310.9232,22835.0
2022-11-01 13:25:00,326.39,326.5,326.36,326.4,10714.0,310.8185,310.9232,310.7899,310.828,10714.0
2022-11-01 13:30:00,326.37,326.38,326.16,326.21,4817.0,310.7994,310.809,310.5995,310.6471,4817.0
2022-11-01 13:35:00,326.24,326.24,325.99,326.05,7464.0,310.6756,310.6756,310.4376,310.4947,7464.0
2022-11-01 13:40:00,326.18,326.38,326.17,326.28,7977.0,310.6185,310.809,310.609,310.7137,7977.0
2022-11-01 13:45:00,326.3,326.53,326.3,326.3,10719.0,310.7328,310.9518,310.7328,310.7328,10719.0
2022-11-01 13:50:00,326.35,326.48,326.32,326.36,9012.0,310.7804,310.9042,310.7518,310.7899,9012.0
2022-11-01 13:55:00,326.39,326.53,326.31,326.53,4802.0,310.8185,310.9518,310.7423,310.9518,4802.0
2022-11-01 14:00:00,326.59,326.7,326.47,326.5,16129.0,311.0089,311.1137,310.8947,310.9232,16129.0
2022-11-01 14:05:00,326.6,326.7,326.47,326.7,8584.0,311.0185,311.1137,310.8947,311.1137,8584.0
2022-11-01 14:10:00,326.65,326.72,326.53,326.58,4521.0,311.0661,311.1327,310.9518,310.9994,4521.0
2022-11-01 14:15:00,326.54,326.6,326.4,326.49,14358.0,310.9613,311.0185,310.828,310.9137,14358.0
2022-11-01 14:20:00,326.45,326.55,326.31,326.37,6014.0,310.8756,310.9708,310.7423,310.7994,6014.0
2022-11-01 14:25:00,326.37,326.61,326.25,326.61,11570.0,310.7994,311.028,310.6852,311.028,11570.0
2022-11-01 14:30:00,326.59,326.7,326.32,326.36,8344.0,311.0089,311.1137,310.7518,310.7899,8344.0
2022-11-01 14:35:00,326.38,326.51,326.38,326.48,5691.0,310.809,310.9328,310.809,310.9042,5691.0
2022-11-01 14:40:00,326.49,326.58,326.33,326.42,6524.0,310.9137,310.9994,310.7613,310.8471,6524.0
2022-11-01 14:45:00,326.42,326.43,326.17,326.28,9181.0,310.8471,310.8566,310.609,310.7137,9181.0
2022-11-01 14:50:00,326.18,326.5,326.18,326.44,13559.0,310.6185,310.9232,310.6185,310.8661,13559.0
2022-11-01 14:55:00,326.48,326.99,326.48,326.89,23840.0,310.9042,311.3899,310.9042,311.2946,23840.0
2022-11-01 15:00:00,326.81,326.95,326.67,326.87,13660.0,311.2184,311.3518,311.0851,311.2756,13660.0
2022-11-01 15:05:00,326.87,327.26,326.87,327.16,28427.0,311.2756,311.647,311.2756,311.5517,28427.0
2022-11-01 15:10:00,327.17,327.17,326.74,326.74,19592.0,311.5613,311.5613,311.1518,311.1518,19592.0
2022-11-01 15:15:00,326.77,326.9,326.65,326.9,19521.0,311.1804,311.3042,311.0661,311.3042,19521.0
2022-11-01 15:20:00,326.88,327.04,326.88,326.95,15328.0,311.2851,311.4375,311.2851,311.3518,15328.0
2022-11-01 15:25:00,326.9,326.91,326.54,326.56,17079.0,311.3042,311.3137,310.9613,310.9804,17079.0
2022-11-01 15:30:00,326.61,326.72,326.48,326.63,10241.0,311.028,311.1327,310.9042,311.047,10241.0
2022-11-01 15:35:00,326.7,326.89,326.62,326.67,13710.0,311.1137,311.2946,311.0375,311.0851,13710.0
2022-11-01 15:40:00,326.58,326.88,326.55,326.76,12921.0,310.9994,311.2851,310.9708,311.1708,12921.0
2022-11-01 15:45:00,326.7,327.01,326.56,327.0,240312.0,311.1137,311.4089,310.9804,311.3994,240312.0
2022-11-01 15:50:00,327.07,327.15,326.63,326.78,38089.0,311.466,311.5422,311.047,311.1899,38089.0
2022-11-01 15:55:00,326.78,326.81,326.39,326.45,126533.0,311.1899,311.2184,310.8185,310.8756,126533.0
2022-11-02 09:30:00,325.46,325.8,325.07,325.7,65609.0,309.9329,310.2566,309.5615,310.1614,65609.0
2022-11-02 09:35:00,325.65,325.69,325.33,325.48,28885.0,310.1138,310.1519,309.8091,309.9519,28885.0
2022-11-02 09:40:00,325.45,325.59,325.15,325.3,33336.0,309.9233,310.0566,309.6376,309.7805,33336.0
2022-11-02 09:45:00,325.23,325.4,325.04,325.16,26039.0,309.7138,309.8757,309.5329,309.6472,26039.0
2022-11-02 09:50:00,325.14,325.32,325.02,325.06,21241.0,309.6281,309.7995,309.5138,309.5519,21241.0
2022-11-02 09:55:00,325.05,325.23,324.97,325.06,30441.0,309.5424,309.7138,309.4662,309.5519,30441.0
2022-11-02 10:00:00,325.09,325.49,324.94,325.42,41579.0,309.5805,309.9614,309.4377,309.8948,41579.0
2022-11-02 10:05:00,325.48,325.61,325.38,325.52,15314.0,309.9519,310.0757,309.8567,309.99,15314.0
2022-11-02 10:10:00,325.5,325.73,325.36,325.55,17368.0,309.9709,310.19,309.8376,310.0186,17368.0
2022-11-02 10:15:00,325.51,325.6,325.21,325.34,15988.0,309.9805,310.0662,309.6948,309.8186,15988.0
2022-11-02 10:20:00,325.17,325.21,325.02,325.12,30629.0,309.6567,309.6948,309.5138,309.6091,30629.0
2022-11-02 10:25:00,325.13,325.2,325.02,325.17,15977.0,309.6186,309.6853,309.5138,309.6567,15977.0
2022-11-02 10:30:00,325.26,325.28,325.12,325.26,14963.0,309.7424,309.7614,309.6091,309.7424,14963.0
2022-11-02 10:35:00,325.25,325.33,325.09,325.27,10946.0,309.7329,309.8091,309.5805,309.7519,10946.0
2022-11-02 10:40:00,325.23,325.35,325.19,325.31,6352.0,309.7138,309.8281,309.6757,309.79,6352.0
2022-11-02 10:45:00,325.26,325.45,325.21,325.41,18843.0,309.7424,309.9233,309.6948,309.8852,18843.0
2022-11-02 10:50:00,325.39,325.71,325.21,325.69,10157.0,309.8662,310.1709,309.6948,310.1519,10157.0
2022-11-02 10:55:00,325.68,325.81,325.52,325.52,9998.0,310.1424,310.2662,309.99,309.99,9998.0
2022-11-02 11:00:00,325.58,325.69,325.52,325.55,8192.0,310.0471,310.1519,309.99,310.0186,8192.0
2022-11-02 11:05:00,325.51,325.69,325.45,325.69,18943.0,309.9805,310.1519,309.9233,310.1519,18943.0
2022-11-02 11:10:00,325.69,325.9,325.57,325.75,28942.0,310.1519,310.3519,310.0376,310.209,28942.0
2022-11-02 11:15:00,325.67,326.04,325.53,325.98,9065.0,310.1328,310.4852,309.9995,310.428,9065.0
2022-11-02 11:20:00,326.05,326.28,325.89,326.25,15619.0,310.4947,310.7137,310.3423,310.6852,15619.0
2022-11-02 11:25:00,326.23,326.23,325.86,326.02,14034.0,310.6661,310.6661,310.3138,310.4661,14034.0
2022-11-02 11:30:00,326.02,326.09,325.86,326.06,12307.0,310.4661,310.5328,310.3138,310.5042,12307.0
2022-11-02 11:35:00,325.99,326.26,325.95,325.96,2676.0,310.4376,310.6947,310.3995,310.409,2676.0
2022-11-02 11:40:00,325.89,326.22,325.84,326.12,6171.0,310.3423,310.6566,310.2947,310.5614,6171.0
2022-11-02 11:45:00,326.15,326.36,326.09,326.3,25182.0,310.5899,310.7899,310.5328,310.7328,25182.0
2022-11-02 11:50:00,326.3,326.41,326.17,326.19,13090.0,310.7328,310.8375,310.609,310.628,13090.0
2022-11-02 11:55:00,326.23,326.3,326.02,326.02,5621.0,310.6661,310.7328,310.4661,310.4661,5621.0
2022-11-02 12:00:00,325.93,326.03,325.8,326.02,90672.0,310.3804,310.4757,310.2566,310.4661,90672.0
2022-11-02 12:05:00,326.03,326.17,325.72,325.85,15973.0,310.4757,310.609,310.1804,310.3042,15973.0
2022-11-02 12:10:00,325.8,325.85,325.68,325.71,17438.0,310.2566,310.3042,310.1424,310.1709,17438.0
2022-11-02 12:15:00,325.68,325.74,325.52,325.59,10559.0,310.1424,310.1995,309.99,310.0566,10559.0
2022-11-02 12:20:00,325.61,325.66,325.53,325.53,5887.0,310.0757,310.1233,309.9995,309.9995,5887.0
2022-11-02 12:25:00,325.54,325.57,325.35,325.38,9072.0,310.009,310.0376,309.8281,309.8567,9072.0
2022-11-02 12:30:00,325.35,325.42,325.21,325.24,14612.0,309.8281,309.8948,309.6948,309.7233,14612.0
2022-11-02 12:35:00,325.2,325.28,324.93,325.03,36656.0,309.6853,309.7614,309.4281,309.5234,36656.0
2022-11-02 12:40:00,325.02,325.35,325.0,325.31,8836.0,309.5138,309.8281,309.4948,309.79,8836.0
2022-11-02 12:45:00,325.34,325.48,325.34,325.45,26040.0,309.8186,309.9519,309.8186,309.9233,26040.0
2022-11-02 12:50:00,325.48,325.68,325.48,325.63,15249.0,309.9519,310.1424,309.9519,310.0947,15249.0
2022-11-02 12:55:00,325.61,325.94,325.61,325.82,26097.0,310.0757,310.39,310.0757,310.2757,26097.0
2022-11-02 13:00:00,325.85,325.9,325.79,325.84,5904.0,310.3042,310.3519,310.2471,310.2947,5904.0
2022-11-02 13:05:00,325.86,325.9,325.77,325.83,5615.0,310.3138,310.3519,310.2281,310.2852,5615.0
2022-11-02 13:10:00,325.85,325.87,325.66,325.7,19075.0,310.3042,310.3233,310.1233,310.1614,19075.0
2022-11-02 13:15:00,325.67,325.84,325.66,325.82,6731.0,310.1328,310.2947,310.1233,310.2757,6731.0
2022-11-02 13:20:00,325.82,325.83,325.7,325.79,5789.0,310.2757,310.2852,310.1614,310.2471,5789.0
2022-11-02 13:25:00,325.79,325.83,325.71,325.75,5680.0,310.2471,310.2852,310.1709,310.209,5680.0
2022-11-02 13:30:00,325.82,325.92,325.71,325.92,8400.0,310.2757,310.3709,310.1709,310.3709,8400.0
2022-11-02 13:35:00,325.89,326.3,325.84,326.27,23489.0,310.3423,310.7328,310.2947,310.7042,23489.0
2022-11-02 13:40:00,326.33,326.74,326.33,326.68,23220.0,310.7613,311.1518,310.7613,311.0946,23220.0
2022-11-02 13:45:00,326.66,327.12,326.59,326.99,34059.0,311.0756,311.5137,311.0089,311.3899,34059.0
2022-11-02 13:50:00,327.0,327.25,326.86,327.04,36155.0,311.3994,311.6375,311.2661,311.4375,36155.0
2022-11-02 13:55:00,327.05,327.05,326.66,326.8,35975.0,311.447,311.447,311.0756,311.2089,35975.0
2022-11-02 14:00:00,326.81,330.17,325.96,329.5,489191.0,311.2184,314.4181,310.409,313.7801,489191.0
2022-11-02 14:05:00,329.57,330.1,328.97,329.48,213751.0,313.8468,314.3515,313.2754,313.7611,213751.0
2022-11-02 14:10:00,329.5,329.76,328.88,329.34,154055.0,313.7801,314.0277,313.1897,313.6277,154055.0
2022-11-02 14:15:00,329.4,329.68,328.25,328.93,78680.0,313.6849,313.9515,312.5897,313.2373,78680.0
2022-11-02 14:20:00,328.88,329.47,328.57,329.36,77956.0,313.1897,313.7515,312.8945,313.6468,77956.0
2022-11-02 14:25:00,329.34,330.12,329.21,330.12,60902.0,313.6277,314.3705,313.5039,314.3705,60902.0
2022-11-02 14:30:00,330.12,330.47,328.94,329.75,135671.0,314.3705,314.7038,313.2468,314.0182,135671.0
2022-11-02 14:35:00,329.6,330.75,326.09,327.75,436006.0,313.8753,314.9705,310.5328,312.1136,436006.0
2022-11-02 14:40:00,327.73,329.62,326.89,328.29,411529.0,312.0946,313.8944,311.2946,312.6278,411529.0
2022-11-02 14:45:00,328.11,328.68,326.66,326.93,127183.0,312.4564,312.9992,311.0756,311.3327,127183.0
2022-11-02 14:50:00,326.87,327.19,323.57,324.49,295727.0,311.2756,311.5803,308.133,309.0091,295727.0
2022-11-02 14:55:00,324.44,325.4,324.09,324.97,284189.0,308.9615,309.8757,308.6282,309.4662,284189.0
2022-11-02 15:00:00,324.9,325.81,324.59,325.29,136311.0,309.3996,310.2662,309.1044,309.771,136311.0
2022-11-02 15:05:00,325.33,327.12,325.23,326.79,143738.0,309.8091,311.5137,309.7138,311.1994,143738.0
2022-11-02 15:10:00,326.85,326.85,325.66,325.67,112214.0,311.2565,311.2565,310.1233,310.1328,112214.0
2022-11-02 15:15:00,325.63,325.63,324.34,324.34,97166.0,310.0947,310.0947,308.8663,308.8663,97166.0
2022-11-02 15:20:00,324.29,324.37,323.66,323.66,157334.0,308.8187,308.8949,308.2187,308.2187,157334.0
2022-11-02 15:25:00,323.71,323.79,322.31,322.96,137456.0,308.2663,308.3425,306.9331,307.5521,137456.0
2022-11-02 15:30:00,322.88,322.92,322.14,322.62,252371.0,307.4759,307.514,306.7712,307.2283,252371.0
2022-11-02 15:35:00,322.53,323.29,322.31,323.17,117021.0,307.1426,307.8664,306.9331,307.7521,117021.0
2022-11-02 15:40:00,323.07,323.26,322.75,323.08,44522.0,307.6569,307.8378,307.3521,307.6664,44522.0
2022-11-02 15:45:00,323.03,323.03,322.36,322.65,104659.0,307.6188,307.6188,306.9807,307.2569,104659.0
2022-11-02 15:50:00,322.65,322.67,321.32,321.5,146750.0,307.2569,307.276,305.9904,306.1618,146750.0
2022-11-02 15:55:00,321.56,322.05,321.33,321.4,213963.0,306.2189,306.6855,305.9999,306.0665,213963.0
2022-11-03 09:30:00,319.34,319.96,318.69,319.57,167284.0,304.1048,304.6952,303.4858,304.3239,167284.0
2022-11-03 09:35:00,319.56,319.66,319.05,319.57,41684.0,304.3143,304.4096,303.8287,304.3239,41684.0
2022-11-03 09:40:00,319.71,320.27,319.57,319.7,86442.0,304.4572,304.9905,304.3239,304.4477,86442.0
2022-11-03 09:45:00,319.6,319.6,318.52,318.56,94321.0,304.3524,304.3524,303.3239,303.362,94321.0
2022-11-03 09:50:00,318.5,318.5,317.73,317.76,80504.0,303.3049,303.3049,302.5716,302.6002,80504.0
2022-11-03 09:55:00,317.76,317.97,317.39,317.49,64094.0,302.6002,302.8002,302.2479,302.3431,64094.0
2022-11-03 10:00:00,317.53,318.78,317.18,318.58,185199.0,302.3812,303.5715,302.0479,303.3811,185199.0
2022-11-03 10:05:00,318.56,319.08,318.14,318.58,53285.0,303.362,303.8572,302.9621,303.3811,53285.0
2022-11-03 10:10:00,318.55,319.3,318.44,319.29,57660.0,303.3525,304.0667,303.2478,304.0572,57660.0
2022-11-03 10:15:00,319.29,319.5,318.91,319.31,33377.0,304.0572,304.2572,303.6953,304.0763,33377.0
2022-11-03 10:20:00,319.48,319.79,319.38,319.57,41958.0,304.2381,304.5334,304.1429,304.3239,41958.0
2022-11-03 10:25:00,319.6,320.16,319.56,319.98,52269.0,304.3524,304.8857,304.3143,304.7143,52269.0
2022-11-03 10:30:00,319.94,319.96,319.13,319.21,27297.0,304.6762,304.6952,303.9048,303.981,27297.0
2022-11-03 10:35:00,319.33,319.5,319.18,319.47,17936.0,304.0953,304.2572,303.9525,304.2286,17936.0
2022-11-03 10:40:00,319.48,320.0,319.37,319.76,23773.0,304.2381,304.7333,304.1334,304.5048,23773.0
2022-11-03 10:45:00,319.8,320.39,319.77,320.3,28656.0,304.5429,305.1047,304.5143,305.019,28656.0
2022-11-03 10:50:00,320.28,320.44,320.07,320.32,30262.0,305.0,305.1523,304.8,305.0381,30262.0
2022-11-03 10:55:00,320.3,320.66,320.24,320.62,64821.0,305.019,305.3619,304.9619,305.3238,64821.0
2022-11-03 11:00:00,320.62,320.65,320.26,320.32,43100.0,305.3238,305.3523,304.9809,305.0381,43100.0
2022-11-03 11:05:00,320.44,320.44,319.98,320.27,25314.0,305.1523,305.1523,304.7143,304.9905,25314.0
2022-11-03 11:10:00,320.25,320.45,320.04,320.15,20663.0,304.9714,305.1619,304.7714,304.8762,20663.0
2022-11-03 11:15:00,320.16,320.31,319.91,320.28,15830.0,304.8857,305.0285,304.6476,305.0,15830.0
2022-11-03 11:20:00,320.25,320.54,320.14,320.14,36031.0,304.9714,305.2476,304.8667,304.8667,36031.0
2022-11-03 11:25:00,320.1,320.46,319.94,319.98,13191.0,304.8286,305.1714,304.6762,304.7143,13191.0
2022-11-03 11:30:00,320.02,320.05,319.32,319.48,22155.0,304.7524,304.781,304.0858,304.2381,22155.0
2022-11-03 11:35:00,319.52,320.35,319.51,320.35,35429.0,304.2762,305.0666,304.2667,305.0666,35429.0
2022-11-03 11:40:00,320.22,320.42,320.08,320.08,30507.0,304.9428,305.1333,304.8095,304.8095,30507.0
2022-11-03 11:45:00,320.16,320.78,320.13,320.23,18906.0,304.8857,305.4761,304.8571,304.9524,18906.0
2022-11-03 11:50:00,320.26,320.37,320.0,320.16,16595.0,304.9809,305.0857,304.7333,304.8857,16595.0
2022-11-03 11:55:00,320.15,320.26,319.9,320.18,28789.0,304.8762,304.9809,304.6381,304.9048,28789.0
2022-11-03 12:00:00,320.23,320.79,320.05,320.79,23824.0,304.9524,305.4856,304.781,305.4856,23824.0
2022-11-03 12:05:00,320.79,320.99,320.62,320.75,50537.0,305.4856,305.6761,305.3238,305.4476,50537.0
2022-11-03 12:10:00,320.75,321.27,320.75,321.26,29526.0,305.4476,305.9427,305.4476,305.9332,29526.0
2022-11-03 12:15:00,321.25,321.82,321.16,321.75,42765.0,305.9237,306.4665,305.838,306.3998,42765.0
2022-11-03 12:20:00,321.75,321.79,321.31,321.35,32358.0,306.3998,306.4379,305.9808,306.0189,32358.0
2022-11-03 12:25:00,321.31,321.58,321.21,321.29,24220.0,305.9808,306.238,305.8856,305.9618,24220.0
2022-11-03 12:30:00,321.22,321.41,321.13,321.21,13092.0,305.8951,306.0761,305.8094,305.8856,13092.0
2022-11-03 12:35:00,321.15,321.15,320.6,320.68,25578.0,305.8285,305.8285,305.3047,305.3809,25578.0
2022-11-03 12:40:00,320.7,321.37,320.64,321.35,31134.0,305.3999,306.038,305.3428,306.0189,31134.0
2022-11-03 12:45:00,321.28,321.42,321.2,321.24,27348.0,305.9523,306.0856,305.8761,305.9142,27348.0
2022-11-03 12:50:00,321.25,321.85,321.24,321.77,92596.0,305.9237,306.4951,305.9142,306.4189,92596.0
2022-11-03 12:55:00,321.78,321.83,321.47,321.55,56216.0,306.4284,306.476,306.1332,306.2094,56216.0
2022-11-03 13:00:00,321.48,321.59,321.12,321.17,21929.0,306.1427,306.2475,305.7999,305.8475,21929.0
2022-11-03 13:05:00,321.18,321.21,320.81,321.06,32530.0,305.857,305.8856,305.5047,305.7428,32530.0
2022-11-03 13:10:00,321.01,321.07,320.83,321.05,21286.0,305.6952,305.7523,305.5237,305.7332,21286.0
2022-11-03 13:15:00,321.07,321.41,321.02,321.07,23074.0,305.7523,306.0761,305.7047,305.7523,23074.0
2022-11-03 13:20:00,321.14,321.16,320.69,320.71,42862.0,305.819,305.838,305.3904,305.4095,42862.0
2022-11-03 13:25:00,320.68,320.79,320.53,320.72,23048.0,305.3809,305.4856,305.2381,305.419,23048.0
2022-11-03 13:30:00,320.77,320.91,320.76,320.8,23825.0,305.4666,305.5999,305.4571,305.4952,23825.0
2022-11-03 13:35:00,320.81,321.12,320.73,321.05,24913.0,305.5047,305.7999,305.4285,305.7332,24913.0
2022-11-03 13:40:00,321.08,321.17,320.64,320.68,15594.0,305.7618,305.8475,305.3428,305.3809,15594.0
2022-11-03 13:45:00,320.67,321.01,320.66,320.87,7779.0,305.3714,305.6952,305.3619,305.5618,7779.0
2022-11-03 13:50:00,320.85,320.85,320.55,320.85,19130.0,305.5428,305.5428,305.2571,305.5428,19130.0
2022-11-03 13:55:00,320.87,320.87,320.46,320.46,8491.0,305.5618,305.5618,305.1714,305.1714,8491.0
2022-11-03 14:00:00,320.51,320.59,320.24,320.39,41930.0,305.219,305.2952,304.9619,305.1047,41930.0
2022-11-03 14:05:00,320.42,320.71,320.4,320.53,19167.0,305.1333,305.4095,305.1143,305.2381,19167.0
2022-11-03 14:10:00,320.51,320.58,320.32,320.58,8083.0,305.219,305.2857,305.0381,305.2857,8083.0
2022-11-03 14:15:00,320.54,320.73,320.53,320.73,11248.0,305.2476,305.4285,305.2381,305.4285,11248.0
2022-11-03 14:20:00,320.79,321.28,320.79,321.26,13569.0,305.4856,305.9523,305.4856,305.9332,13569.0
2022-11-03 14:25:00,321.28,321.5,321.25,321.41,13196.0,305.9523,306.1618,305.9237,306.0761,13196.0
2022-11-03 14:30:00,321.39,321.68,321.3,321.37,18791.0,306.057,306.3332,305.9713,306.038,18791.0
2022-11-03 14:35:00,321.43,321.44,321.1,321.21,13697.0,306.0951,306.1046,305.7809,305.8856,13697.0
2022-11-03 14:40:00,321.22,321.27,320.98,321.06,22315.0,305.8951,305.9427,305.6666,305.7428,22315.0
2022-11-03 14:45:00,321.04,321.55,321.04,321.51,21118.0,305.7237,306.2094,305.7237,306.1713,21118.0
2022-11-03 14:50:00,321.5,321.66,321.43,321.55,24912.0,306.1618,306.3141,306.0951,306.2094,24912.0
2022-11-03 14:55:00,321.53,321.75,321.43,321.75,24804.0,306.1903,306.3998,306.0951,306.3998,24804.0
2022-11-03 15:00:00,321.7,321.84,321.55,321.66,27262.0,306.3522,306.4856,306.2094,306.3141,27262.0
2022-11-03 15:05:00,321.67,321.67,321.31,321.41,18113.0,306.3237,306.3237,305.9808,306.0761,18113.0
2022-11-03 15:10:00,321.41,321.56,321.29,321.37,20658.0,306.0761,306.2189,305.9618,306.038,20658.0
2022-11-03 15:15:00,321.45,321.5,321.32,321.35,9464.0,306.1142,306.1618,305.9904,306.0189,9464.0
2022-11-03 15:20:00,321.37,321.62,321.37,321.59,20812.0,306.038,306.2761,306.038,306.2475,20812.0
2022-11-03 15:25:00,321.61,321.7,321.51,321.62,53961.0,306.2665,306.3522,306.1713,306.2761,53961.0
2022-11-03 15:30:00,321.58,321.8,321.51,321.79,52471.0,306.238,306.4475,306.1713,306.4379,52471.0
2022-11-03 15:35:00,321.76,321.8,321.2,321.26,47807.0,306.4094,306.4475,305.8761,305.9332,47807.0
2022-11-03 15:40:00,321.27,321.38,320.88,320.95,100370.0,305.9427,306.0475,305.5714,305.638,100370.0
2022-11-03 15:45:00,320.92,320.98,320.57,320.62,50446.0,305.6094,305.6666,305.2761,305.3238,50446.0
2022-11-03 15:50:00,320.66,320.74,319.98,320.12,70487.0,305.3619,305.438,304.7143,304.8476,70487.0
2022-11-03 15:55:00,320.14,320.2,319.79,319.88,194042.0,304.8667,304.9238,304.5334,304.6191,194042.0
2022-11-04 09:30:00,323.61,323.81,322.96,323.5,202857.0,308.1711,308.3616,307.5521,308.0664,202857.0
2022-11-04 09:35:00,323.55,323.78,323.2,323.32,86851.0,308.114,308.333,307.7807,307.8949,86851.0
2022-11-04 09:40:00,323.32,323.32,321.8,321.95,200897.0,307.8949,307.8949,306.4475,306.5903,200897.0
2022-11-04 09:45:00,322.05,322.68,321.58,321.78,92652.0,306.6855,307.2855,306.238,306.4284,92652.0
2022-11-04 09:50:00,321.75,322.27,321.34,322.16,65512.0,306.3998,306.895,306.0094,306.7903,65512.0
2022-11-04 09:55:00,322.16,323.02,321.99,322.97,51805.0,306.7903,307.6093,306.6284,307.5616,51805.0
2022-11-04 10:00:00,323.04,323.64,322.98,323.19,79617.0,307.6283,308.1997,307.5712,307.7711,79617.0
2022-11-04 10:05:00,323.3,323.83,323.17,323.68,63451.0,307.8759,308.3806,307.7521,308.2378,63451.0
2022-11-04 10:10:00,323.64,324.55,323.51,324.54,104657.0,308.1997,309.0663,308.0759,309.0567,104657.0
2022-11-04 10:15:00,324.56,324.75,324.06,324.2,32350.0,309.0758,309.2567,308.5996,308.733,32350.0
2022-11-04 10:20:00,324.25,325.05,323.96,325.05,60577.0,308.7806,309.5424,308.5044,309.5424,60577.0
2022-11-04 10:25:00,325.09,325.51,325.07,325.28,61439.0,309.5805,309.9805,309.5615,309.7614,61439.0
2022-11-04 10:30:00,325.36,325.63,324.96,325.29,84828.0,309.8376,310.0947,309.4567,309.771,84828.0
2022-11-04 10:35:00,325.28,325.44,325.06,325.35,28469.0,309.7614,309.9138,309.5519,309.8281,28469.0
2022-11-04 10:40:00,325.36,326.15,325.36,325.65,125114.0,309.8376,310.5899,309.8376,310.1138,125114.0
2022-11-04 10:45:00,325.66,325.66,325.22,325.45,39753.0,310.1233,310.1233,309.7043,309.9233,39753.0
2022-11-04 10:50:00,325.41,325.59,324.7,324.91,76657.0,309.8852,310.0566,309.2091,309.4091,76657.0
2022-11-04 10:55:00,324.9,325.06,324.45,324.78,78113.0,309.3996,309.5519,308.971,309.2853,78113.0
2022-11-04 11:00:00,324.81,325.38,324.81,325.25,53684.0,309.3139,309.8567,309.3139,309.7329,53684.0
2022-11-04 11:05:00,325.23,325.27,324.43,324.57,18581.0,309.7138,309.7519,308.952,309.0853,18581.0
2022-11-04 11:10:00,324.58,324.67,324.16,324.28,52483.0,309.0948,309.1805,308.6949,308.8091,52483.0
2022-11-04 11:15:00,324.23,324.47,323.91,324.05,41169.0,308.7615,308.9901,308.4568,308.5901,41169.0
2022-11-04 11:20:00,324.06,324.46,324.03,324.37,33904.0,308.5996,308.9806,308.5711,308.8949,33904.0
2022-11-04 11:25:00,324.4,324.4,322.71,322.76,100841.0,308.9234,308.9234,307.314,307.3617,100841.0
2022-11-04 11:30:00,322.75,323.27,322.67,322.86,41630.0,307.3521,307.8473,307.276,307.4569,41630.0
2022-11-04 11:35:00,322.83,323.08,322.14,322.34,81680.0,307.4283,307.6664,306.7712,306.9617,81680.0
2022-11-04 11:40:00,322.29,322.3,321.64,321.84,64014.0,306.9141,306.9236,306.2951,306.4856,64014.0
2022-11-04 11:45:00,321.89,321.92,321.37,321.37,61503.0,306.5332,306.5617,306.038,306.038,61503.0
2022-11-04 11:50:00,321.35,321.37,320.27,320.64,98739.0,306.0189,306.038,304.9905,305.3428,98739.0
2022-11-04 11:55:00,320.65,320.85,319.99,320.14,43888.0,305.3523,305.5428,304.7238,304.8667,43888.0
2022-11-04 12:00:00,320.14,320.56,319.41,319.67,80235.0,304.8667,305.2666,304.1715,304.4191,80235.0
2022-11-04 12:05:00,319.67,320.65,319.49,320.65,104606.0,304.4191,305.3523,304.2477,305.3523,104606.0
2022-11-04 12:10:00,320.58,320.65,319.97,320.42,69387.0,305.2857,305.3523,304.7048,305.1333,69387.0
2022-11-04 12:15:00,320.43,321.25,320.31,321.07,84060.0,305.1428,305.9237,305.0285,305.7523,84060.0
2022-11-04 12:20:00,321.05,321.13,320.38,320.51,36962.0,305.7332,305.8094,305.0952,305.219,36962.0
2022-11-04 12:25:00,320.51,321.45,320.49,321.3,39765.0,305.219,306.1142,305.2,305.9713,39765.0
2022-11-04 12:30:00,321.26,321.3,320.78,321.21,43051.0,305.9332,305.9713,305.4761,305.8856,43051.0
2022-11-04 12:35:00,321.2,321.2,320.29,320.31,39806.0,305.8761,305.8761,305.0095,305.0285,39806.0
2022-11-04 12:40:00,320.26,320.44,319.76,320.15,50774.0,304.9809,305.1523,304.5048,304.8762,50774.0
2022-11-04 12:45:00,320.15,320.34,319.87,320.07,26492.0,304.8762,305.0571,304.6095,304.8,26492.0
2022-11-04 12:50:00,320.04,320.37,319.87,320.27,35692.0,304.7714,305.0857,304.6095,304.9905,35692.0
2022-11-04 12:55:00,320.36,320.51,320.0,320.42,20295.0,305.0762,305.219,304.7333,305.1333,20295.0
2022-11-04 13:00:00,320.3,320.54,320.08,320.5,30869.0,305.019,305.2476,304.8095,305.2095,30869.0
2022-11-04 13:05:00,320.61,320.83,319.53,319.59,46001.0,305.3142,305.5237,304.2858,304.3429,46001.0
2022-11-04 13:10:00,319.71,320.95,319.7,320.76,52192.0,304.4572,305.638,304.4477,305.4571,52192.0
2022-11-04 13:15:00,320.64,320.77,320.32,320.63,9073.0,305.3428,305.4666,305.0381,305.3333,9073.0
2022-11-04 13:20:00,320.64,320.8,320.36,320.79,8083.0,305.3428,305.4952,305.0762,305.4856,8083.0
2022-11-04 13:25:00,320.73,320.74,320.05,320.21,42959.0,305.4285,305.438,304.781,304.9333,42959.0
2022-11-04 13:30:00,320.25,320.55,320.06,320.06,8375.0,304.9714,305.2571,304.7905,304.7905,8375.0
2022-11-04 13:35:00,320.0,320.5,319.97,320.25,13536.0,304.7333,305.2095,304.7048,304.9714,13536.0
2022-11-04 13:40:00,320.2,320.3,319.94,320.07,12227.0,304.9238,305.019,304.6762,304.8,12227.0
2022-11-04 13:45:00,320.08,320.33,319.82,320.27,23400.0,304.8095,305.0476,304.5619,304.9905,23400.0
2022-11-04 13:50:00,320.3,320.34,319.96,320.23,17025.0,305.019,305.0571,304.6952,304.9524,17025.0
2022-11-04 13:55:00,320.26,320.27,319.79,319.89,39033.0,304.9809,304.9905,304.5334,304.6286,39033.0
2022-11-04 14:00:00,319.89,320.31,319.81,319.99,36915.0,304.6286,305.0285,304.5524,304.7238,36915.0
2022-11-04 14:05:00,319.93,319.93,319.34,319.52,133039.0,304.6667,304.6667,304.1048,304.2762,133039.0
2022-11-04 14:10:00,319.56,319.84,319.43,319.67,38169.0,304.3143,304.581,304.1905,304.4191,38169.0
2022-11-04 14:15:00,319.68,320.51,319.48,320.51,41560.0,304.4286,305.219,304.2381,305.219,41560.0
2022-11-04 14:20:00,320.42,320.78,320.2,320.78,36435.0,305.1333,305.4761,304.9238,305.4761,36435.0
2022-11-04 14:25:00,320.68,321.18,320.53,321.01,34335.0,305.3809,305.857,305.2381,305.6952,34335.0
2022-11-04 14:30:00,321.01,321.1,320.76,320.93,17961.0,305.6952,305.7809,305.4571,305.619,17961.0
2022-11-04 14:35:00,320.89,321.35,320.82,321.21,39272.0,305.5809,306.0189,305.5142,305.8856,39272.0
2022-11-04 14:40:00,321.21,322.11,321.13,322.02,40660.0,305.8856,306.7427,305.8094,306.657,40660.0
2022-11-04 14:45:00,322.06,322.07,321.43,321.55,44894.0,306.6951,306.7046,306.0951,306.2094,44894.0
2022-11-04 14:50:00,321.62,321.87,321.57,321.73,32815.0,306.2761,306.5141,306.2284,306.3808,32815.0
2022-11-04 14:55:00,321.75,322.25,321.75,322.11,18805.0,306.3998,306.876,306.3998,306.7427,18805.0
2022-11-04 15:00:00,322.01,322.2,321.82,322.07,75035.0,306.6474,306.8284,306.4665,306.7046,75035.0
2022-11-04 15:05:00,322.06,322.72,322.06,322.64,212952.0,306.6951,307.3236,306.6951,307.2474,212952.0
2022-11-04 15:10:00,322.7,322.91,322.54,322.61,40913.0,307.3045,307.5045,307.1522,307.2188,40913.0
2022-11-04 15:15:00,322.7,322.78,322.5,322.59,43205.0,307.3045,307.3807,307.1141,307.1998,43205.0
2022-11-04 15:20:00,322.55,322.55,322.01,322.11,217517.0,307.1617,307.1617,306.6474,306.7427,217517.0
2022-11-04 15:25:00,322.09,322.7,322.09,322.48,109876.0,306.7236,307.3045,306.7236,307.095,109876.0
2022-11-04 15:30:00,322.47,323.22,322.13,323.21,79388.0,307.0855,307.7997,306.7617,307.7902,79388.0
2022-11-04 15:35:00,323.2,323.24,322.74,323.17,29604.0,307.7807,307.8188,307.3426,307.7521,29604.0
2022-11-04 15:40:00,323.16,323.67,322.83,323.67,112569.0,307.7426,308.2282,307.4283,308.2282,112569.0
2022-11-04 15:45:00,323.63,324.21,323.57,323.62,87941.0,308.1902,308.7425,308.133,308.1806,87941.0
2022-11-04 15:50:00,323.66,323.78,323.09,323.42,114010.0,308.2187,308.333,307.6759,307.9902,114010.0
2022-11-04 15:55:00,323.49,324.28,323.46,324.18,222930.0,308.0568,308.8091,308.0283,308.7139,222930.0
2022-11-07 09:30:00,325.14,325.89,325.07,325.54,118857.0,309.6281,310.3423,309.5615,310.009,118857.0
2022-11-07 09:35:00,325.5,325.59,324.49,324.87,89075.0,309.9709,310.0566,309.0091,309.371,89075.0
2022-11-07 09:40:00,324.9,325.54,324.88,325.42,57547.0,309.3996,310.009,309.3805,309.8948,57547.0
2022-11-07 09:45:00,325.34,325.6,324.89,325.22,82419.0,309.8186,310.0662,309.39,309.7043,82419.0
2022-11-07 09:50:00,325.23,325.26,324.38,324.69,50931.0,309.7138,309.7424,308.9044,309.1996,50931.0
2022-11-07 09:55:00,324.65,324.95,324.15,324.47,66602.0,309.1615,309.4472,308.6853,308.9901,66602.0
2022-11-07 10:00:00,324.56,325.39,324.5,325.33,115835.0,309.0758,309.8662,309.0187,309.8091,115835.0
2022-11-07 10:05:00,325.39,325.39,324.94,325.18,146794.0,309.8662,309.8662,309.4377,309.6662,146794.0
2022-11-07 10:10:00,325.2,325.85,324.97,325.82,65457.0,309.6853,310.3042,309.4662,310.2757,65457.0
2022-11-07 10:15:00,325.87,326.49,325.81,326.17,49390.0,310.3233,310.9137,310.2662,310.609,49390.0
2022-11-07 10:20:00,326.21,326.25,325.58,325.84,70074.0,310.6471,310.6852,310.0471,310.2947,70074.0
2022-11-07 10:25:00,325.88,325.88,325.39,325.52,31629.0,310.3328,310.3328,309.8662,309.99,31629.0
2022-11-07 10:30:00,325.67,325.81,325.44,325.5,27256.0,310.1328,310.2662,309.9138,309.9709,27256.0
2022-11-07 10:35:00,325.57,325.87,325.28,325.45,34875.0,310.0376,310.3233,309.7614,309.9233,34875.0
2022-11-07 10:40:00,325.43,325.9,325.35,325.69,15218.0,309.9043,310.3519,309.8281,310.1519,15218.0
2022-11-07 10:45:00,325.69,326.04,325.5,325.67,27732.0,310.1519,310.4852,309.9709,310.1328,27732.0
2022-11-07 10:50:00,325.62,326.19,325.61,326.04,28607.0,310.0852,310.628,310.0757,310.4852,28607.0
2022-11-07 10:55:00,326.08,326.24,326.02,326.21,26386.0,310.5233,310.6756,310.4661,310.6471,26386.0
2022-11-07 11:00:00,326.2,326.4,325.77,326.28,40241.0,310.6375,310.828,310.2281,310.7137,40241.0
2022-11-07 11:05:00,326.31,326.5,325.86,326.15,44646.0,310.7423,310.9232,310.3138,310.5899,44646.0
2022-11-07 11:10:00,326.13,326.15,325.86,325.91,33545.0,310.5709,310.5899,310.3138,310.3614,33545.0
2022-11-07 11:15:00,325.94,326.34,325.94,326.05,24729.0,310.39,310.7709,310.39,310.4947,24729.0
2022-11-07 11:20:00,325.99,326.38,325.9,326.18,17684.0,310.4376,310.809,310.3519,310.6185,17684.0
2022-11-07 11:25:00,326.19,326.58,326.04,326.35,38062.0,310.628,310.9994,310.4852,310.7804,38062.0
2022-11-07 11:30:00,326.39,326.57,326.35,326.53,15929.0,310.8185,310.9899,310.7804,310.9518,15929.0
2022-11-07 11:35:00,326.54,326.58,326.16,326.26,37090.0,310.9613,310.9994,310.5995,310.6947,37090.0
2022-11-07 11:40:00,326.22,326.31,325.35,325.47,55177.0,310.6566,310.7423,309.8281,309.9424,55177.0
2022-11-07 11:45:00,325.43,325.75,325.38,325.69,25867.0,309.9043,310.209,309.8567,310.1519,25867.0
2022-11-07 11:50:00,325.74,325.89,325.6,325.8,16271.0,310.1995,310.3423,310.0662,310.2566,16271.0
2022-11-07 11:55:00,325.82,325.9,325.5,325.52,36135.0,310.2757,310.3519,309.9709,309.99,36135.0
2022-11-07 12:00:00,325.55,325.58,325.23,325.45,46098.0,310.0186,310.0471,309.7138,309.9233,46098.0
2022-11-07 12:05:00,325.47,326.04,325.33,326.0,33450.0,309.9424,310.4852,309.8091,310.4471,33450.0
2022-11-07 12:10:00,326.01,326.24,325.92,326.05,47053.0,310.4566,310.6756,310.3709,310.4947,47053.0
2022-11-07 12:15:00,326.07,326.28,325.94,326.2,28137.0,310.5137,310.7137,310.39,310.6375,28137.0
2022-11-07 12:20:00,326.22,326.51,326.08,326.5,40446.0,310.6566,310.9328,310.5233,310.9232,40446.0
2022-11-07 12:25:00,326.48,326.64,326.28,326.58,62142.0,310.9042,311.0566,310.7137,310.9994,62142.0
2022-11-07 12:30:00,326.63,326.7,326.53,326.54,13104.0,311.047,311.1137,310.9518,310.9613,13104.0
2022-11-07 12:35:00,326.55,326.55,326.3,326.43,15803.0,310.9708,310.9708,310.7328,310.8566,15803.0
2022-11-07 12:40:00,326.48,326.6,326.31,326.55,17035.0,310.9042,311.0185,310.7423,310.9708,17035.0
2022-11-07 12:45:00,326.53,326.66,326.23,326.32,35711.0,310.9518,311.0756,310.6661,310.7518,35711.0
2022-11-07 12:50:00,326.27,326.28,326.12,326.17,35866.0,310.7042,310.7137,310.5614,310.609,35866.0
2022-11-07 12:55:00,326.19,326.33,326.0,326.33,24863.0,310.628,310.7613,310.4471,310.7613,24863.0
2022-11-07 13:00:00,326.3,326.87,326.3,326.85,33289.0,310.7328,311.2756,310.7328,311.2565,33289.0
2022-11-07 13:05:00,326.82,326.98,326.78,326.96,30435.0,311.228,311.3803,311.1899,311.3613,30435.0
2022-11-07 13:10:00,326.97,327.14,326.82,326.91,20439.0,311.3708,311.5327,311.228,311.3137,20439.0
2022-11-07 13:15:00,326.91,327.06,326.76,326.97,15318.0,311.3137,311.4565,311.1708,311.3708,15318.0
2022-11-07 13:20:00,326.96,326.97,326.78,326.84,8768.0,311.3613,311.3708,311.1899,311.247,8768.0
2022-11-07 13:25:00,326.87,327.05,326.74,326.88,17455.0,311.2756,311.447,311.1518,311.2851,17455.0
2022-11-07 13:30:00,327.03,327.06,326.81,326.81,9459.0,311.4279,311.4565,311.2184,311.2184,9459.0
2022-11-07 13:35:00,326.8,326.85,326.67,326.85,21787.0,311.2089,311.2565,311.0851,311.2565,21787.0
2022-11-07 13:40:00,326.82,326.95,326.68,326.94,16923.0,311.228,311.3518,311.0946,311.3422,16923.0
2022-11-07 13:45:00,327.05,327.06,326.86,326.97,25341.0,311.447,311.4565,311.2661,311.3708,25341.0
2022-11-07 13:50:00,326.99,327.04,326.88,326.99,8823.0,311.3899,311.4375,311.2851,311.3899,8823.0
2022-11-07 13:55:00,327.05,327.17,326.93,327.15,24254.0,311.447,311.5613,311.3327,311.5422,24254.0
2022-11-07 14:00:00,327.19,327.47,327.18,327.46,24363.0,311.5803,311.847,311.5708,311.8374,24363.0
2022-11-07 14:05:00,327.44,327.5,327.28,327.46,19062.0,311.8184,311.8755,311.666,311.8374,19062.0
2022-11-07 14:10:00,327.46,327.86,327.44,327.85,34374.0,311.8374,312.2184,311.8184,312.2088,34374.0
2022-11-07 14:15:00,327.86,328.22,327.86,328.17,65175.0,312.2184,312.5612,312.2184,312.5136,65175.0
2022-11-07 14:20:00,328.16,328.27,328.04,328.24,59480.0,312.504,312.6088,312.3898,312.5802,59480.0
2022-11-07 14:25:00,328.2,328.32,328.1,328.25,25098.0,312.5421,312.6564,312.4469,312.5897,25098.0
2022-11-07 14:30:00,328.28,328.52,328.23,328.52,29495.0,312.6183,312.8469,312.5707,312.8469,29495.0
2022-11-07 14:35:00,328.5,328.54,328.37,328.46,40108.0,312.8278,312.8659,312.704,312.7897,40108.0
2022-11-07 14:40:00,328.46,328.48,328.17,328.34,29097.0,312.7897,312.8088,312.5136,312.6755,29097.0
2022-11-07 14:45:00,328.41,328.48,328.27,328.4,12234.0,312.7421,312.8088,312.6088,312.7326,12234.0
2022-11-07 14:50:00,328.34,328.42,328.26,328.36,26990.0,312.6755,312.7516,312.5993,312.6945,26990.0
2022-11-07 14:55:00,328.34,328.35,327.98,328.07,62150.0,312.6755,312.685,312.3326,312.4183,62150.0
2022-11-07 15:00:00,328.09,328.33,328.09,328.27,13674.0,312.4374,312.6659,312.4374,312.6088,13674.0
2022-11-07 15:05:00,328.28,328.38,328.14,328.3,28502.0,312.6183,312.7135,312.485,312.6374,28502.0
2022-11-07 15:10:00,328.3,328.62,328.26,328.62,27342.0,312.6374,312.9421,312.5993,312.9421,27342.0
2022-11-07 15:15:00,328.64,328.86,328.62,328.76,70010.0,312.9611,313.1706,312.9421,313.0754,70010.0
2022-11-07 15:20:00,328.77,328.8,328.48,328.69,35503.0,313.0849,313.1135,312.8088,313.0088,35503.0
2022-11-07 15:25:00,328.71,328.71,328.5,328.67,33041.0,313.0278,313.0278,312.8278,312.9897,33041.0
2022-11-07 15:30:00,328.68,328.95,328.59,328.77,61877.0,312.9992,313.2563,312.9135,313.0849,61877.0
2022-11-07 15:35:00,328.74,328.81,328.38,328.49,61285.0,313.0564,313.123,312.7135,312.8183,61285.0
2022-11-07 15:40:00,328.5,328.52,328.27,328.44,45764.0,312.8278,312.8469,312.6088,312.7707,45764.0
2022-11-07 15:45:00,328.46,328.48,328.14,328.46,41906.0,312.7897,312.8088,312.485,312.7897,41906.0
2022-11-07 15:50:00,328.49,328.61,328.19,328.33,103914.0,312.8183,312.9326,312.5326,312.6659,103914.0
2022-11-07 15:55:00,328.31,328.42,327.93,328.4,403813.0,312.6469,312.7516,312.285,312.7326,403813.0
2022-11-08 09:30:00,329.47,329.66,328.87,329.31,107897.0,313.7515,313.9325,313.1802,313.5992,107897.0
2022-11-08 09:35:00,329.3,329.3,328.75,328.84,71183.0,313.5897,313.5897,313.0659,313.1516,71183.0
2022-11-08 09:40:00,328.96,329.7,328.95,329.7,75578.0,313.2659,313.9706,313.2563,313.9706,75578.0
2022-11-08 09:45:00,329.68,329.91,329.52,329.83,74966.0,313.9515,314.1705,313.7992,314.0944,74966.0
2022-11-08 09:50:00,329.81,330.31,329.64,330.21,73611.0,314.0753,314.5515,313.9134,314.4562,73611.0
2022-11-08 09:55:00,330.24,330.47,330.0,330.0,71360.0,314.4848,314.7038,314.2563,314.2563,71360.0
2022-11-08 10:00:00,330.13,330.24,329.85,329.97,90294.0,314.3801,314.4848,314.1134,314.2277,90294.0
2022-11-08 10:05:00,330.0,330.43,329.98,330.4,56131.0,314.2563,314.6657,314.2372,314.6372,56131.0
2022-11-08 10:10:00,330.38,330.67,330.24,330.5,41135.0,314.6181,314.8943,314.4848,314.7324,41135.0
2022-11-08 10:15:00,330.51,331.37,330.5,331.31,90679.0,314.7419,315.5609,314.7324,315.5038,90679.0
2022-11-08 10:20:00,331.29,331.5,331.12,331.19,49218.0,315.4847,315.6847,315.3228,315.3895,49218.0
2022-11-08 10:25:00,331.16,331.36,331.04,331.34,39135.0,315.3609,315.5514,315.2466,315.5323,39135.0
2022-11-08 10:30:00,331.35,331.68,331.13,331.54,41028.0,315.5418,315.8561,315.3323,315.7228,41028.0
2022-11-08 10:35:00,331.53,331.8,331.37,331.74,67109.0,315.7133,315.9704,315.5609,315.9132,67109.0
2022-11-08 10:40:00,331.75,332.42,331.75,332.31,121917.0,315.9228,316.5608,315.9228,316.456,121917.0
2022-11-08 10:45:00,332.33,332.45,332.09,332.32,137226.0,316.4751,316.5894,316.2465,316.4656,137226.0
2022-11-08 10:50:00,332.34,332.4,332.06,332.13,97038.0,316.4846,316.5418,316.218,316.2846,97038.0
2022-11-08 10:55:00,332.14,332.17,331.98,332.13,38234.0,316.2942,316.3227,316.1418,316.2846,38234.0
2022-11-08 11:00:00,332.16,332.17,331.69,331.72,49482.0,316.3132,316.3227,315.8656,315.8942,49482.0
2022-11-08 11:05:00,331.71,332.11,331.6,332.03,48872.0,315.8847,316.2656,315.7799,316.1894,48872.0
2022-11-08 11:10:00,332.17,332.42,332.15,332.36,48437.0,316.3227,316.5608,316.3037,316.5037,48437.0
2022-11-08 11:15:00,332.33,332.46,332.27,332.3,18454.0,316.4751,316.5989,316.418,316.4465,18454.0
2022-11-08 11:20:00,332.35,332.67,332.34,332.56,58530.0,316.4941,316.7989,316.4846,316.6941,58530.0
2022-11-08 11:25:00,332.58,332.58,332.28,332.45,53659.0,316.7132,316.7132,316.4275,316.5894,53659.0
2022-11-08 11:30:00,332.39,332.99,332.39,332.89,54778.0,316.5322,317.1036,316.5322,317.0084,54778.0
2022-11-08 11:35:00,332.92,333.27,332.92,333.25,47382.0,317.0369,317.3702,317.0369,317.3512,47382.0
2022-11-08 11:40:00,333.25,333.42,333.17,333.18,66957.0,317.3512,317.5131,317.275,317.2845,66957.0
2022-11-08 11:45:00,333.18,333.26,333.09,333.11,35783.0,317.2845,317.3607,317.1988,317.2179,35783.0
2022-11-08 11:50:00,333.11,333.41,332.91,333.41,75198.0,317.2179,317.5036,317.0274,317.5036,75198.0
2022-11-08 11:55:00,333.39,333.5,333.33,333.49,72036.0,317.4845,317.5893,317.4274,317.5798,72036.0
2022-11-08 12:00:00,333.49,333.56,333.26,333.29,24275.0,317.5798,317.6464,317.3607,317.3893,24275.0
2022-11-08 12:05:00,333.25,333.35,333.16,333.32,35552.0,317.3512,317.4464,317.2655,317.4179,35552.0
2022-11-08 12:10:00,333.31,333.51,333.16,333.16,65787.0,317.4083,317.5988,317.2655,317.2655,65787.0
2022-11-08 12:15:00,333.17,333.21,333.02,333.2,128123.0,317.275,317.3131,317.1322,317.3036,128123.0
2022-11-08 12:20:00,333.18,333.32,333.12,333.31,31709.0,317.2845,317.4179,317.2274,317.4083,31709.0
2022-11-08 12:25:00,333.32,333.33,333.17,333.26,51465.0,317.4179,317.4274,317.275,317.3607,51465.0
2022-11-08 12:30:00,333.22,333.34,332.98,333.17,27808.0,317.3226,317.4369,317.0941,317.275,27808.0
2022-11-08 12:35:00,333.16,333.17,332.95,333.14,38606.0,317.2655,317.275,317.0655,317.2465,38606.0
2022-11-08 12:40:00,333.13,333.41,333.13,333.35,35192.0,317.2369,317.5036,317.2369,317.4464,35192.0
2022-11-08 12:45:00,333.38,333.39,333.14,333.16,32218.0,317.475,317.4845,317.2465,317.2655,32218.0
2022-11-08 12:50:00,333.13,333.2,332.95,332.99,23018.0,317.2369,317.3036,317.0655,317.1036,23018.0
2022-11-08 12:55:00,333.01,333.21,332.98,333.16,32310.0,317.1227,317.3131,317.0941,317.2655,32310.0
2022-11-08 13:00:00,333.17,333.4,333.03,333.33,26729.0,317.275,317.494,317.1417,317.4274,26729.0
2022-11-08 13:05:00,333.33,333.51,333.24,333.46,42763.0,317.4274,317.5988,317.3417,317.5512,42763.0
2022-11-08 13:10:00,333.47,333.54,333.34,333.35,36596.0,317.5607,317.6274,317.4369,317.4464,36596.0
2022-11-08 13:15:00,333.34,333.43,332.88,332.9,39884.0,317.4369,317.5226,316.9989,317.0179,39884.0
2022-11-08 13:20:00,332.81,332.82,331.7,331.94,102592.0,316.9322,316.9417,315.8752,316.1037,102592.0
2022-11-08 13:25:00,331.93,331.94,331.02,331.19,105069.0,316.0942,316.1037,315.2276,315.3895,105069.0
2022-11-08 13:30:00,331.14,331.15,330.49,331.14,74815.0,315.3419,315.3514,314.7229,315.3419,74815.0
2022-11-08 13:35:00,331.15,331.46,331.15,331.44,31516.0,315.3514,315.6466,315.3514,315.6276,31516.0
2022-11-08 13:40:00,331.37,331.67,331.31,331.48,25803.0,315.5609,315.8466,315.5038,315.6656,25803.0
2022-11-08 13:45:00,331.54,331.7,331.28,331.33,32835.0,315.7228,315.8752,315.4752,315.5228,32835.0
2022-11-08 13:50:00,331.35,331.61,330.83,330.98,32636.0,315.5418,315.7894,315.0467,315.1895,32636.0
2022-11-08 13:55:00,331.08,331.2,330.25,330.45,68062.0,315.2847,315.399,314.4943,314.6848,68062.0
2022-11-08 14:00:00,330.31,330.78,330.31,330.51,44990.0,314.5515,314.999,314.5515,314.7419,44990.0
2022-11-08 14:05:00,330.45,330.53,330.09,330.15,46419.0,314.6848,314.761,314.342,314.3991,46419.0
2022-11-08 14:10:00,330.11,330.35,329.86,330.32,63388.0,314.361,314.5896,314.1229,314.561,63388.0
2022-11-08 14:15:00,330.34,330.52,330.14,330.19,40591.0,314.58,314.7514,314.3896,314.4372,40591.0
2022-11-08 14:20:00,330.29,330.29,329.04,329.07,128027.0,314.5324,314.5324,313.3421,313.3706,128027.0
2022-11-08 14:25:00,329.1,329.12,328.55,328.59,70041.0,313.3992,313.4182,312.8754,312.9135,70041.0
2022-11-08 14:30:00,328.58,328.9,328.29,328.9,96981.0,312.904,313.2087,312.6278,313.2087,96981.0
2022-11-08 14:35:00,328.9,329.95,328.89,329.91,121138.0,313.2087,314.2086,313.1992,314.1705,121138.0
2022-11-08 14:40:00,329.88,330.62,329.86,330.53,77409.0,314.142,314.8467,314.1229,314.761,77409.0
2022-11-08 14:45:00,330.47,330.85,330.29,330.71,58896.0,314.7038,315.0657,314.5324,314.9324,58896.0
2022-11-08 14:50:00,330.73,331.11,330.5,330.92,53181.0,314.9514,315.3133,314.7324,315.1324,53181.0
2022-11-08 14:55:00,330.92,330.96,330.64,330.66,25830.0,315.1324,315.1705,314.8657,314.8848,25830.0
2022-11-08 15:00:00,330.65,331.55,330.6,331.24,64497.0,314.8752,315.7323,314.8276,315.4371,64497.0
2022-11-08 15:05:00,331.28,331.45,331.05,331.25,35699.0,315.4752,315.6371,315.2562,315.4466,35699.0
2022-11-08 15:10:00,331.27,331.45,331.02,331.38,65632.0,315.4657,315.6371,315.2276,315.5704,65632.0
2022-11-08 15:15:00,331.5,331.77,331.27,331.73,43881.0,315.6847,315.9418,315.4657,315.9037,43881.0
2022-11-08 15:20:00,331.76,331.94,331.54,331.74,62023.0,315.9323,316.1037,315.7228,315.9132,62023.0
2022-11-08 15:25:00,331.73,332.4,331.59,332.36,51107.0,315.9037,316.5418,315.7704,316.5037,51107.0
2022-11-08 15:30:00,332.37,333.07,332.31,332.98,108746.0,316.5132,317.1798,316.456,317.0941,108746.0
2022-11-08 15:35:00,332.95,333.18,332.64,332.69,82671.0,317.0655,317.2845,316.7703,316.8179,82671.0
2022-11-08 15:40:00,332.73,332.87,332.31,332.37,87898.0,316.856,316.9893,316.456,316.5132,87898.0
2022-11-08 15:45:00,332.38,332.9,332.35,332.54,112279.0,316.5227,317.0179,316.4941,316.6751,112279.0
2022-11-08 15:50:00,332.57,332.74,332.04,332.07,99782.0,316.7036,316.8655,316.1989,316.2275,99782.0
2022-11-08 15:55:00,332.04,332.04,331.51,331.71,160576.0,316.1989,316.1989,315.6942,315.8847,160576.0
2022-11-09 09:30:00,329.71,330.02,329.33,329.48,124373.0,313.9801,314.2753,313.6182,313.7611,124373.0
2022-11-09 09:35:00,329.46,329.86,328.72,328.92,101517.0,313.742,314.1229,313.0373,313.2278,101517.0
2022-11-09 09:40:00,328.9,329.31,328.74,329.07,84137.0,313.2087,313.5992,313.0564,313.3706,84137.0
2022-11-09 09:45:00,329.1,329.79,329.04,329.62,61935.0,313.3992,314.0563,313.3421,313.8944,61935.0
2022-11-09 09:50:00,329.59,329.59,329.17,329.43,47538.0,313.8658,313.8658,313.4659,313.7134,47538.0
2022-11-09 09:55:00,329.52,329.54,328.63,328.99,110653.0,313.7992,313.8182,312.9516,313.2944,110653.0
2022-11-09 10:00:00,328.95,329.89,328.86,329.89,87295.0,313.2563,314.1515,313.1706,314.1515,87295.0
2022-11-09 10:05:00,329.95,330.66,329.92,330.66,140862.0,314.2086,314.8848,314.1801,314.8848,140862.0
2022-11-09 10:10:00,330.6,330.82,330.27,330.58,80817.0,314.8276,315.0371,314.5134,314.8086,80817.0
2022-11-09 10:15:00,330.6,330.86,330.28,330.59,109923.0,314.8276,315.0752,314.5229,314.8181,109923.0
2022-11-09 10:20:00,330.6,330.87,330.37,330.51,44088.0,314.8276,315.0847,314.6086,314.7419,44088.0
2022-11-09 10:25:00,330.62,330.62,329.67,329.85,71849.0,314.8467,314.8467,313.942,314.1134,71849.0
2022-11-09 10:30:00,329.85,330.15,328.79,329.3,94813.0,314.1134,314.3991,313.104,313.5897,94813.0
2022-11-09 10:35:00,329.15,329.5,328.9,329.0,47023.0,313.4468,313.7801,313.2087,313.304,47023.0
2022-11-09 10:40:00,328.98,329.17,328.72,329.03,49568.0,313.2849,313.4659,313.0373,313.3325,49568.0
2022-11-09 10:45:00,329.06,329.3,329.0,329.18,32605.0,313.3611,313.5897,313.304,313.4754,32605.0
2022-11-09 10:50:00,329.18,329.18,328.85,328.86,21215.0,313.4754,313.4754,313.1611,313.1706,21215.0
2022-11-09 10:55:00,328.83,329.02,328.28,328.74,83901.0,313.1421,313.323,312.6183,313.0564,83901.0
2022-11-09 11:00:00,328.77,329.11,328.77,328.98,66808.0,313.0849,313.4087,313.0849,313.2849,66808.0
2022-11-09 11:05:00,329.04,329.78,328.87,329.67,35249.0,313.3421,314.0468,313.1802,313.942,35249.0
2022-11-09 11:10:00,329.57,329.64,329.44,329.55,16405.0,313.8468,313.9134,313.723,313.8277,16405.0
2022-11-09 11:15:00,329.47,329.9,329.45,329.68,19940.0,313.7515,314.161,313.7325,313.9515,19940.0
2022-11-09 11:20:00,329.67,329.75,329.03,329.13,39513.0,313.942,314.0182,313.3325,313.4278,39513.0
2022-11-09 11:25:00,329.15,329.6,329.13,329.29,22314.0,313.4468,313.8753,313.4278,313.5801,22314.0
2022-11-09 11:30:00,329.25,329.25,328.91,328.98,25122.0,313.542,313.542,313.2183,313.2849,25122.0
2022-11-09 11:35:00,329.03,329.26,328.94,329.07,24617.0,313.3325,313.5516,313.2468,313.3706,24617.0
2022-11-09 11:40:00,328.95,330.07,328.95,329.99,32433.0,313.2563,314.3229,313.2563,314.2467,32433.0
2022-11-09 11:45:00,330.04,330.04,329.69,329.69,16668.0,314.2943,314.2943,313.961,313.961,16668.0
2022-11-09 11:50:00,329.69,329.82,329.49,329.49,14352.0,313.961,314.0848,313.7706,313.7706,14352.0
2022-11-09 11:55:00,329.51,329.63,329.05,329.15,14626.0,313.7896,313.9039,313.3516,313.4468,14626.0
2022-11-09 12:00:00,329.13,329.26,328.97,329.1,18791.0,313.4278,313.5516,313.2754,313.3992,18791.0
2022-11-09 12:05:00,329.15,329.15,328.62,328.84,28377.0,313.4468,313.4468,312.9421,313.1516,28377.0
2022-11-09 12:10:00,328.81,328.86,328.54,328.61,36344.0,313.123,313.1706,312.8659,312.9326,36344.0
2022-11-09 12:15:00,328.6,328.9,328.45,328.86,27489.0,312.923,313.2087,312.7802,313.1706,27489.0
2022-11-09 12:20:00,328.85,328.97,328.56,328.65,11161.0,313.1611,313.2754,312.885,312.9707,11161.0
2022-11-09 12:25:00,328.64,328.72,328.34,328.43,35587.0,312.9611,313.0373,312.6755,312.7612,35587.0
2022-11-09 12:30:00,328.4,328.98,328.39,328.98,20852.0,312.7326,313.2849,312.7231,313.2849,20852.0
2022-11-09 12:35:00,328.93,328.95,328.26,328.26,10311.0,313.2373,313.2563,312.5993,312.5993,10311.0
2022-11-09 12:40:00,328.27,328.43,328.1,328.15,41886.0,312.6088,312.7612,312.4469,312.4945,41886.0
2022-11-09 12:45:00,328.14,328.46,328.12,328.41,18905.0,312.485,312.7897,312.4659,312.7421,18905.0
2022-11-09 12:50:00,328.45,328.65,328.35,328.46,12432.0,312.7802,312.9707,312.685,312.7897,12432.0
2022-11-09 12:55:00,328.49,328.65,328.28,328.59,10523.0,312.8183,312.9707,312.6183,312.9135,10523.0
2022-11-09 13:00:00,328.7,328.78,327.86,328.16,72587.0,313.0183,313.0945,312.2184,312.504,72587.0
2022-11-09 13:05:00,328.11,328.26,327.9,328.13,22594.0,312.4564,312.5993,312.2564,312.4755,22594.0
2022-11-09 13:10:00,328.15,328.21,327.61,328.15,55710.0,312.4945,312.5517,311.9803,312.4945,55710.0
2022-11-09 13:15:00,328.15,328.41,328.02,328.11,36268.0,312.4945,312.7421,312.3707,312.4564,36268.0
2022-11-09 13:20:00,328.16,328.3,327.97,327.97,24106.0,312.504,312.6374,312.3231,312.3231,24106.0
2022-11-09 13:25:00,327.97,328.16,327.78,327.84,22584.0,312.3231,312.504,312.1422,312.1993,22584.0
2022-11-09 13:30:00,327.75,327.75,327.09,327.09,64321.0,312.1136,312.1136,311.4851,311.4851,64321.0
2022-11-09 13:35:00,327.05,327.05,326.71,326.82,36115.0,311.447,311.447,311.1232,311.228,36115.0
2022-11-09 13:40:00,326.8,327.13,326.68,327.01,19186.0,311.2089,311.5232,311.0946,311.4089,19186.0
2022-11-09 13:45:00,326.99,326.99,326.52,326.68,20621.0,311.3899,311.3899,310.9423,311.0946,20621.0
2022-11-09 13:50:00,326.67,326.74,326.48,326.57,37887.0,311.0851,311.1518,310.9042,310.9899,37887.0
2022-11-09 13:55:00,326.53,326.91,326.39,326.86,54718.0,310.9518,311.3137,310.8185,311.2661,54718.0
2022-11-09 14:00:00,326.86,326.88,326.51,326.84,18416.0,311.2661,311.2851,310.9328,311.247,18416.0
2022-11-09 14:05:00,326.79,327.34,326.66,327.17,48924.0,311.1994,311.7232,311.0756,311.5613,48924.0
2022-11-09 14:10:00,327.19,327.41,326.92,327.32,21569.0,311.5803,311.7898,311.3232,311.7041,21569.0
2022-11-09 14:15:00,327.3,327.3,326.89,327.11,28089.0,311.6851,311.6851,311.2946,311.5041,28089.0
2022-11-09 14:20:00,327.17,327.18,326.65,326.78,51038.0,311.5613,311.5708,311.0661,311.1899,51038.0
2022-11-09 14:25:00,326.88,327.0,326.83,326.89,8742.0,311.2851,311.3994,311.2375,311.2946,8742.0
2022-11-09 14:30:00,326.82,326.82,326.29,326.3,34287.0,311.228,311.228,310.7233,310.7328,34287.0
2022-11-09 14:35:00,326.3,326.46,326.12,326.22,33414.0,310.7328,310.8851,310.5614,310.6566,33414.0
2022-11-09 14:40:00,326.2,326.68,326.13,326.54,33394.0,310.6375,311.0946,310.5709,310.9613,33394.0
2022-11-09 14:45:00,326.57,326.68,326.03,326.25,32181.0,310.9899,311.0946,310.4757,310.6852,32181.0
2022-11-09 14:50:00,326.23,326.23,325.83,326.0,44579.0,310.6661,310.6661,310.2852,310.4471,44579.0
2022-11-09 14:55:00,326.03,326.08,325.86,326.04,65497.0,310.4757,310.5233,310.3138,310.4852,65497.0
2022-11-09 15:00:00,325.95,326.47,325.95,326.45,24185.0,310.3995,310.8947,310.3995,310.8756,24185.0
2022-11-09 15:05:00,326.46,327.12,326.44,326.93,39060.0,310.8851,311.5137,310.8661,311.3327,39060.0
2022-11-09 15:10:00,326.88,326.93,326.5,326.55,25139.0,311.2851,311.3327,310.9232,310.9708,25139.0
2022-11-09 15:15:00,326.5,326.75,326.42,326.75,23333.0,310.9232,311.1613,310.8471,311.1613,23333.0
2022-11-09 15:20:00,326.66,326.69,326.19,326.19,25177.0,311.0756,311.1042,310.628,310.628,25177.0
2022-11-09 15:25:00,326.21,326.58,326.21,326.43,18124.0,310.6471,310.9994,310.6471,310.8566,18124.0
2022-11-09 15:30:00,326.43,326.48,325.95,326.29,35788.0,310.8566,310.9042,310.3995,310.7233,35788.0
2022-11-09 15:35:00,326.32,326.35,325.87,325.91,44653.0,310.7518,310.7804,310.3233,310.3614,44653.0
2022-11-09 15:40:00,325.83,325.88,325.44,325.48,74037.0,310.2852,310.3328,309.9138,309.9519,74037.0
2022-11-09 15:45:00,325.48,325.68,324.96,325.03,60695.0,309.9519,310.1424,309.4567,309.5234,60695.0
2022-11-09 15:50:00,325.05,325.69,325.05,325.34,82379.0,309.5424,310.1519,309.5424,309.8186,82379.0
2022-11-09 15:55:00,325.34,325.54,325.15,325.32,152262.0,309.8186,310.009,309.6376,309.7995,152262.0
2022-11-10 09:30:00,334.22,334.59,332.44,332.46,317698.0,318.2749,318.6273,316.5798,316.5989,317698.0
2022-11-10 09:35:00,332.45,333.14,331.94,332.67,93658.0,316.5894,317.2465,316.1037,316.7989,93658.0
2022-11-10 09:40:00,332.7,332.95,331.88,332.83,142869.0,316.8274,317.0655,316.0466,316.9512,142869.0
2022-11-10 09:45:00,332.89,333.22,332.62,333.09,138984.0,317.0084,317.3226,316.7513,317.1988,138984.0
2022-11-10 09:50:00,333.15,333.43,332.27,333.06,160885.0,317.256,317.5226,316.418,317.1703,160885.0
2022-11-10 09:55:00,333.12,334.31,333.06,334.27,82800.0,317.2274,318.3606,317.1703,318.3225,82800.0
2022-11-10 10:00:00,334.31,334.82,333.94,334.4,124865.0,318.3606,318.8463,318.0083,318.4463,124865.0
2022-11-10 10:05:00,334.34,334.41,333.75,334.13,52471.0,318.3892,318.4559,317.8273,318.1892,52471.0
2022-11-10 10:10:00,334.09,334.12,333.12,333.12,39879.0,318.1511,318.1797,317.2274,317.2274,39879.0
2022-11-10 10:15:00,333.15,333.81,333.13,333.52,33793.0,317.256,317.8845,317.2369,317.6083,33793.0
2022-11-10 10:20:00,333.49,334.22,333.27,334.11,85202.0,317.5798,318.2749,317.3702,318.1702,85202.0
2022-11-10 10:25:00,334.07,334.18,333.85,334.09,38556.0,318.1321,318.2368,317.9226,318.1511,38556.0
2022-11-10 10:30:00,334.13,334.24,333.41,333.56,61022.0,318.1892,318.294,317.5036,317.6464,61022.0
2022-11-10 10:35:00,333.51,333.74,333.03,333.04,51274.0,317.5988,317.8178,317.1417,317.1512,51274.0
2022-11-10 10:40:00,333.02,333.91,332.87,333.56,79025.0,317.1322,317.9797,316.9893,317.6464,79025.0
2022-11-10 10:45:00,333.53,334.26,333.47,334.23,58715.0,317.6178,318.313,317.5607,318.2844,58715.0
2022-11-10 10:50:00,334.22,334.4,334.1,334.18,57607.0,318.2749,318.4463,318.1607,318.2368,57607.0
2022-11-10 10:55:00,334.16,334.65,333.96,334.56,83319.0,318.2178,318.6844,318.0273,318.5987,83319.0
2022-11-10 11:00:00,334.53,334.63,333.93,333.96,51939.0,318.5701,318.6654,317.9988,318.0273,51939.0
2022-11-10 11:05:00,333.97,334.41,333.83,333.83,124652.0,318.0369,318.4559,317.9035,317.9035,124652.0
2022-11-10 11:10:00,333.8,334.48,333.79,334.47,72836.0,317.875,318.5225,317.8654,318.513,72836.0
2022-11-10 11:15:00,334.49,334.49,333.95,334.39,107248.0,318.532,318.532,318.0178,318.4368,107248.0
2022-11-10 11:20:00,334.43,334.85,334.39,334.69,41212.0,318.4749,318.8749,318.4368,318.7225,41212.0
2022-11-10 11:25:00,334.65,334.92,334.52,334.88,38889.0,318.6844,318.9415,318.5606,318.9034,38889.0
2022-11-10 11:30:00,334.91,335.49,334.88,335.39,64984.0,318.932,319.4843,318.9034,319.3891,64984.0
2022-11-10 11:35:00,335.39,335.45,335.17,335.45,32849.0,319.3891,319.4462,319.1796,319.4462,32849.0
2022-11-10 11:40:00,335.45,335.49,334.92,334.92,31409.0,319.4462,319.4843,318.9415,318.9415,31409.0
2022-11-10 11:45:00,335.0,335.1,334.93,335.07,8733.0,319.0177,319.1129,318.9511,319.0844,8733.0
2022-11-10 11:50:00,335.09,335.26,335.01,335.08,18618.0,319.1034,319.2653,319.0272,319.0939,18618.0
2022-11-10 11:55:00,335.06,335.5,335.06,335.34,22703.0,319.0749,319.4939,319.0749,319.3415,22703.0
2022-11-10 12:00:00,335.36,335.36,334.92,335.03,29495.0,319.3605,319.3605,318.9415,319.0463,29495.0
2022-11-10 12:05:00,335.01,335.01,334.42,334.61,45542.0,319.0272,319.0272,318.4654,318.6463,45542.0
2022-11-10 12:10:00,334.55,334.69,334.47,334.48,18799.0,318.5892,318.7225,318.513,318.5225,18799.0
2022-11-10 12:15:00,334.54,335.02,334.54,334.97,36607.0,318.5797,319.0368,318.5797,318.9891,36607.0
2022-11-10 12:20:00,334.73,334.73,334.5,334.59,13187.0,318.7606,318.7606,318.5416,318.6273,13187.0
2022-11-10 12:25:00,334.51,334.56,334.3,334.38,27443.0,318.5511,318.5987,318.3511,318.4273,27443.0
2022-11-10 12:30:00,334.42,334.43,333.88,334.04,27430.0,318.4654,318.4749,317.9511,318.1035,27430.0
2022-11-10 12:35:00,334.1,334.2,333.84,333.84,23249.0,318.1607,318.2559,317.9131,317.9131,23249.0
2022-11-10 12:40:00,333.86,334.11,333.56,334.07,39092.0,317.9321,318.1702,317.6464,318.1321,39092.0
2022-11-10 12:45:00,334.06,334.06,333.3,333.49,34106.0,318.1226,318.1226,317.3988,317.5798,34106.0
2022-11-10 12:50:00,333.58,333.72,333.28,333.34,20889.0,317.6655,317.7988,317.3798,317.4369,20889.0
2022-11-10 12:55:00,333.31,333.39,333.02,333.17,44418.0,317.4083,317.4845,317.1322,317.275,44418.0
2022-11-10 13:00:00,333.18,333.92,333.18,333.89,45299.0,317.2845,317.9892,317.2845,317.9607,45299.0
2022-11-10 13:05:00,333.9,333.92,333.67,333.87,11099.0,317.9702,317.9892,317.7512,317.9416,11099.0
2022-11-10 13:10:00,333.82,334.23,333.62,334.23,32437.0,317.894,318.2844,317.7036,318.2844,32437.0
2022-11-10 13:15:00,334.23,334.37,334.06,334.22,59287.0,318.2844,318.4178,318.1226,318.2749,59287.0
2022-11-10 13:20:00,334.17,334.32,333.79,333.88,26694.0,318.2273,318.3702,317.8654,317.9511,26694.0
2022-11-10 13:25:00,333.84,334.43,333.81,334.39,10640.0,317.9131,318.4749,317.8845,318.4368,10640.0
2022-11-10 13:30:00,334.43,334.55,334.08,334.26,6864.0,318.4749,318.5892,318.1416,318.313,6864.0
2022-11-10 13:35:00,334.15,334.42,334.14,334.4,6555.0,318.2083,318.4654,318.1987,318.4463,6555.0
2022-11-10 13:40:00,334.42,334.93,334.34,334.92,18989.0,318.4654,318.9511,318.3892,318.9415,18989.0
2022-11-10 13:45:00,334.95,335.22,334.87,335.16,19856.0,318.9701,319.2272,318.8939,319.1701,19856.0
2022-11-10 13:50:00,335.14,335.2,334.83,335.08,22398.0,319.151,319.2082,318.8558,319.0939,22398.0
2022-11-10 13:55:00,335.06,335.43,335.03,335.22,22137.0,319.0749,319.4272,319.0463,319.2272,22137.0
2022-11-10 14:00:00,335.25,335.6,335.18,335.51,39057.0,319.2558,319.5891,319.1891,319.5034,39057.0
2022-11-10 14:05:00,335.53,335.65,335.33,335.64,30081.0,319.5224,319.6367,319.332,319.6272,30081.0
2022-11-10 14:10:00,335.64,335.77,335.61,335.75,33092.0,319.6272,319.751,319.5986,319.7319,33092.0
2022-11-10 14:15:00,335.7,335.71,335.47,335.5,18325.0,319.6843,319.6938,319.4653,319.4939,18325.0
2022-11-10 14:20:00,335.39,335.4,335.05,335.37,24538.0,319.3891,319.3986,319.0653,319.3701,24538.0
2022-11-10 14:25:00,335.33,335.85,335.33,335.66,38269.0,319.332,319.8272,319.332,319.6462,38269.0
2022-11-10 14:30:00,335.68,335.75,335.4,335.68,18975.0,319.6653,319.7319,319.3986,319.6653,18975.0
2022-11-10 14:35:00,335.69,335.75,335.51,335.7,14518.0,319.6748,319.7319,319.5034,319.6843,14518.0
2022-11-10 14:40:00,335.63,335.67,335.37,335.49,28193.0,319.6177,319.6557,319.3701,319.4843,28193.0
2022-11-10 14:45:00,335.47,335.75,335.41,335.59,13889.0,319.4653,319.7319,319.4082,319.5796,13889.0
2022-11-10 14:50:00,335.49,336.03,335.49,335.98,26179.0,319.4843,319.9986,319.4843,319.951,26179.0
2022-11-10 14:55:00,335.94,336.2,335.84,336.15,71536.0,319.9129,320.1605,319.8176,320.1128,71536.0
2022-11-10 15:00:00,336.12,336.28,335.97,336.08,21590.0,320.0843,320.2366,319.9414,320.0462,21590.0
2022-11-10 15:05:00,336.16,336.62,336.09,336.6,41235.0,320.1224,320.5604,320.0557,320.5414,41235.0
2022-11-10 15:10:00,336.6,336.75,336.47,336.65,72856.0,320.5414,320.6842,320.4176,320.589,72856.0
2022-11-10 15:15:00,336.63,336.79,336.35,336.35,31331.0,320.5699,320.7223,320.3033,320.3033,31331.0
2022-11-10 15:20:00,336.37,336.66,336.21,336.56,39916.0,320.3224,320.5985,320.17,320.5033,39916.0
2022-11-10 15:25:00,336.56,336.67,336.24,336.61,24954.0,320.5033,320.608,320.1986,320.5509,24954.0
2022-11-10 15:30:00,336.58,336.84,336.42,336.49,31330.0,320.5223,320.7699,320.37,320.4366,31330.0
2022-11-10 15:35:00,336.47,336.59,336.3,336.45,27060.0,320.4176,320.5319,320.2557,320.3985,27060.0
2022-11-10 15:40:00,336.44,336.93,336.3,336.68,82866.0,320.389,320.8556,320.2557,320.6176,82866.0
2022-11-10 15:45:00,336.61,336.88,336.54,336.75,48724.0,320.5509,320.808,320.4842,320.6842,48724.0
2022-11-10 15:50:00,336.79,337.46,336.76,337.38,105727.0,320.7223,321.3604,320.6937,321.2842,105727.0
2022-11-10 15:55:00,337.38,337.49,336.88,337.25,370804.0,321.2842,321.3889,320.808,321.1604,370804.0
2022-11-11 09:30:00,338.17,338.18,337.15,337.42,363528.0,322.0365,322.046,321.0651,321.3223,363528.0
2022-11-11 09:35:00,337.41,337.73,336.32,336.32,47199.0,321.3127,321.6175,320.2747,320.2747,47199.0
2022-11-11 09:40:00,336.32,336.4,335.63,336.02,83844.0,320.2747,320.3509,319.6177,319.9891,83844.0
2022-11-11 09:45:00,336.03,336.74,336.01,336.65,60750.0,319.9986,320.6747,319.9795,320.589,60750.0
2022-11-11 09:50:00,336.6,337.03,336.52,336.52,60810.0,320.5414,320.9509,320.4652,320.4652,60810.0
2022-11-11 09:55:00,336.53,336.87,336.12,336.56,52088.0,320.4747,320.7985,320.0843,320.5033,52088.0
2022-11-11 10:00:00,336.41,336.95,335.33,336.35,158914.0,320.3604,320.8747,319.332,320.3033,158914.0
2022-11-11 10:05:00,336.49,337.06,335.66,335.98,85986.0,320.4366,320.9794,319.6462,319.951,85986.0
2022-11-11 10:10:00,335.96,336.63,335.89,336.49,87240.0,319.9319,320.5699,319.8653,320.4366,87240.0
2022-11-11 10:15:00,336.49,336.95,336.35,336.77,40681.0,320.4366,320.8747,320.3033,320.7033,40681.0
2022-11-11 10:20:00,336.73,337.28,336.68,336.88,69889.0,320.6652,321.1889,320.6176,320.808,69889.0
2022-11-11 10:25:00,336.93,336.99,336.57,336.59,66188.0,320.8556,320.9128,320.5128,320.5319,66188.0
2022-11-11 10:30:00,336.61,336.74,336.17,336.28,64671.0,320.5509,320.6747,320.1319,320.2366,64671.0
2022-11-11 10:35:00,336.36,336.38,335.69,335.9,25451.0,320.3128,320.3319,319.6748,319.8748,25451.0
2022-11-11 10:40:00,335.86,336.0,335.59,335.91,27901.0,319.8367,319.97,319.5796,319.8843,27901.0
2022-11-11 10:45:00,336.04,336.47,335.96,336.4,33690.0,320.0081,320.4176,319.9319,320.3509,33690.0
2022-11-11 10:50:00,336.44,336.57,335.84,335.84,34434.0,320.389,320.5128,319.8176,319.8176,34434.0
2022-11-11 10:55:00,335.76,335.88,335.44,335.72,36866.0,319.7415,319.8557,319.4367,319.7034,36866.0
2022-11-11 11:00:00,335.79,336.27,335.79,336.01,39657.0,319.77,320.2271,319.77,319.9795,39657.0
2022-11-11 11:05:00,336.04,336.1,334.85,334.95,36140.0,320.0081,320.0652,318.8749,318.9701,36140.0
2022-11-11 11:10:00,334.9,335.0,334.52,334.62,66026.0,318.9225,319.0177,318.5606,318.6558,66026.0
2022-11-11 11:15:00,334.56,335.03,334.38,335.03,58581.0,318.5987,319.0463,318.4273,319.0463,58581.0
2022-11-11 11:20:00,334.96,334.96,334.54,334.64,16551.0,318.9796,318.9796,318.5797,318.6749,16551.0
2022-11-11 11:25:00,334.54,334.88,334.31,334.33,31220.0,318.5797,318.9034,318.3606,318.3797,31220.0
2022-11-11 11:30:00,334.29,334.72,334.14,334.4,50172.0,318.3416,318.7511,318.1987,318.4463,50172.0
2022-11-11 11:35:00,334.38,334.93,334.38,334.66,57208.0,318.4273,318.9511,318.4273,318.6939,57208.0
2022-11-11 11:40:00,334.54,335.2,334.51,334.98,45883.0,318.5797,319.2082,318.5511,318.9987,45883.0
2022-11-11 11:45:00,334.99,335.08,334.54,334.99,42517.0,319.0082,319.0939,318.5797,319.0082,42517.0
2022-11-11 11:50:00,335.08,335.37,334.99,335.01,24948.0,319.0939,319.3701,319.0082,319.0272,24948.0
2022-11-11 11:55:00,335.01,335.22,334.88,334.97,13972.0,319.0272,319.2272,318.9034,318.9891,13972.0
2022-11-11 12:00:00,334.86,335.14,334.7,335.14,19661.0,318.8844,319.151,318.732,319.151,19661.0
2022-11-11 12:05:00,335.12,335.12,334.66,334.93,22924.0,319.132,319.132,318.6939,318.9511,22924.0
2022-11-11 12:10:00,335.11,335.67,335.11,335.63,18487.0,319.1225,319.6557,319.1225,319.6177,18487.0
2022-11-11 12:15:00,335.59,335.81,335.48,335.49,19585.0,319.5796,319.7891,319.4748,319.4843,19585.0
2022-11-11 12:20:00,335.55,335.59,335.33,335.45,10358.0,319.5415,319.5796,319.332,319.4462,10358.0
2022-11-11 12:25:00,335.51,335.57,335.41,335.44,17666.0,319.5034,319.5605,319.4082,319.4367,17666.0
2022-11-11 12:30:00,335.45,335.77,335.31,335.47,24417.0,319.4462,319.751,319.3129,319.4653,24417.0
2022-11-11 12:35:00,335.35,335.59,335.21,335.23,13218.0,319.351,319.5796,319.2177,319.2367,13218.0
2022-11-11 12:40:00,335.18,335.32,334.92,335.26,14594.0,319.1891,319.3224,318.9415,319.2653,14594.0
2022-11-11 12:45:00,335.34,335.52,335.26,335.27,13049.0,319.3415,319.5129,319.2653,319.2748,13049.0
2022-11-11 12:50:00,335.31,335.51,335.28,335.51,6815.0,319.3129,319.5034,319.2844,319.5034,6815.0
2022-11-11 12:55:00,335.52,335.94,335.52,335.65,15464.0,319.5129,319.9129,319.5129,319.6367,15464.0
2022-11-11 13:00:00,335.72,335.99,335.71,335.9,11119.0,319.7034,319.9605,319.6938,319.8748,11119.0
2022-11-11 13:05:00,335.9,336.14,335.9,336.12,21453.0,319.8748,320.1033,319.8748,320.0843,21453.0
2022-11-11 13:10:00,336.13,336.47,336.13,336.22,46729.0,320.0938,320.4176,320.0938,320.1795,46729.0
2022-11-11 13:15:00,336.25,336.68,336.19,336.53,27272.0,320.2081,320.6176,320.1509,320.4747,27272.0
2022-11-11 13:20:00,336.4,336.73,336.37,336.69,15363.0,320.3509,320.6652,320.3224,320.6271,15363.0
2022-11-11 13:25:00,336.8,336.98,336.59,336.96,44107.0,320.7318,320.9033,320.5319,320.8842,44107.0
2022-11-11 13:30:00,336.98,337.16,336.84,337.03,29036.0,320.9033,321.0747,320.7699,320.9509,29036.0
2022-11-11 13:35:00,337.03,337.03,336.34,336.62,42378.0,320.9509,320.9509,320.2938,320.5604,42378.0
2022-11-11 13:40:00,336.58,336.81,336.45,336.73,27444.0,320.5223,320.7414,320.3985,320.6652,27444.0
2022-11-11 13:45:00,336.73,336.8,336.48,336.79,28847.0,320.6652,320.7318,320.4271,320.7223,28847.0
2022-11-11 13:50:00,336.79,337.12,336.77,336.96,37665.0,320.7223,321.0366,320.7033,320.8842,37665.0
2022-11-11 13:55:00,336.89,337.01,336.72,336.95,26790.0,320.8175,320.9318,320.6557,320.8747,26790.0
2022-11-11 14:00:00,336.97,337.08,336.75,337.01,39114.0,320.8937,320.9985,320.6842,320.9318,39114.0
2022-11-11 14:05:00,337.01,337.27,336.94,337.18,40661.0,320.9318,321.1794,320.8652,321.0937,40661.0
2022-11-11 14:10:00,337.16,337.23,336.96,337.1,30177.0,321.0747,321.1413,320.8842,321.0175,30177.0
2022-11-11 14:15:00,337.1,337.1,336.65,336.72,25405.0,321.0175,321.0175,320.589,320.6557,25405.0
2022-11-11 14:20:00,336.76,337.39,336.75,337.34,29439.0,320.6937,321.2937,320.6842,321.2461,29439.0
2022-11-11 14:25:00,337.27,337.67,337.26,337.63,37533.0,321.1794,321.5603,321.1699,321.5222,37533.0
2022-11-11 14:30:00,337.61,337.83,337.54,337.75,34612.0,321.5032,321.7127,321.4365,321.6365,34612.0
2022-11-11 14:35:00,337.73,337.78,337.58,337.78,23856.0,321.6175,321.6651,321.4746,321.6651,23856.0
2022-11-11 14:40:00,337.79,337.99,337.72,337.94,25919.0,321.6746,321.8651,321.6079,321.8175,25919.0
2022-11-11 14:45:00,337.91,338.0,337.68,337.72,34190.0,321.7889,321.8746,321.5699,321.6079,34190.0
2022-11-11 14:50:00,337.67,337.96,337.6,337.93,33870.0,321.5603,321.8365,321.4937,321.8079,33870.0
2022-11-11 14:55:00,337.93,338.15,337.76,338.01,37545.0,321.8079,322.0174,321.646,321.8841,37545.0
2022-11-11 15:00:00,338.01,338.03,337.5,337.55,40396.0,321.8841,321.9032,321.3984,321.4461,40396.0
2022-11-11 15:05:00,337.55,337.67,337.13,337.34,48359.0,321.4461,321.5603,321.0461,321.2461,48359.0
2022-11-11 15:10:00,337.28,337.3,336.76,337.08,76666.0,321.1889,321.208,320.6937,320.9985,76666.0
2022-11-11 15:15:00,337.0,337.43,336.86,337.37,45964.0,320.9223,321.3318,320.789,321.2746,45964.0
2022-11-11 15:20:00,337.41,337.61,337.24,337.37,67288.0,321.3127,321.5032,321.1508,321.2746,67288.0
2022-11-11 15:25:00,337.34,337.96,337.34,337.81,31243.0,321.2461,321.8365,321.2461,321.6937,31243.0
2022-11-11 15:30:00,337.76,338.02,337.69,337.73,39280.0,321.646,321.8936,321.5794,321.6175,39280.0
2022-11-11 15:35:00,337.66,337.71,337.21,337.71,44745.0,321.5508,321.5984,321.1223,321.5984,44745.0
2022-11-11 15:40:00,337.69,338.11,337.69,338.09,94088.0,321.5794,321.9793,321.5794,321.9603,94088.0
2022-11-11 15:45:00,338.06,338.24,337.95,338.08,69829.0,321.9317,322.1031,321.827,321.9508,69829.0
2022-11-11 15:50:00,338.12,338.37,337.77,338.06,156803.0,321.9889,322.2269,321.6556,321.9317,156803.0
2022-11-11 15:55:00,337.99,337.99,337.36,337.77,323944.0,321.8651,321.8651,321.2651,321.6556,323944.0
2022-11-14 09:30:00,336.74,337.87,336.54,337.44,93534.0,320.6747,321.7508,320.4842,321.3413,93534.0
2022-11-14 09:35:00,337.45,338.41,337.4,338.39,67856.0,321.3508,322.265,321.3032,322.246,67856.0
2022-11-14 09:40:00,338.32,338.4,337.31,337.47,66456.0,322.1793,322.2555,321.2175,321.3699,66456.0
2022-11-14 09:45:00,337.44,337.89,337.21,337.49,49681.0,321.3413,321.7698,321.1223,321.3889,49681.0
2022-11-14 09:50:00,337.36,337.83,337.35,337.75,24721.0,321.2651,321.7127,321.2556,321.6365,24721.0
2022-11-14 09:55:00,337.8,337.99,337.62,337.88,23932.0,321.6841,321.8651,321.5127,321.7603,23932.0
2022-11-14 10:00:00,337.95,338.16,337.81,337.85,50599.0,321.827,322.027,321.6937,321.7317,50599.0
2022-11-14 10:05:00,337.81,338.1,337.5,338.02,34735.0,321.6937,321.9698,321.3984,321.8936,34735.0
2022-11-14 10:10:00,338.08,338.41,337.91,338.32,39951.0,321.9508,322.265,321.7889,322.1793,39951.0
2022-11-14 10:15:00,338.39,338.95,338.38,338.42,57955.0,322.246,322.7793,322.2365,322.2746,57955.0
2022-11-14 10:20:00,338.44,338.71,338.26,338.29,21237.0,322.2936,322.5507,322.1222,322.1508,21237.0
2022-11-14 10:25:00,338.27,338.35,337.88,338.07,33765.0,322.1317,322.2079,321.7603,321.9412,33765.0
2022-11-14 10:30:00,338.06,338.23,337.94,338.09,67297.0,321.9317,322.0936,321.8175,321.9603,67297.0
2022-11-14 10:35:00,338.01,338.17,337.92,338.0,57564.0,321.8841,322.0365,321.7984,321.8746,57564.0
2022-11-14 10:40:00,338.03,338.34,337.95,338.13,65621.0,321.9032,322.1984,321.827,321.9984,65621.0
2022-11-14 10:45:00,338.14,338.2,338.0,338.07,17502.0,322.0079,322.065,321.8746,321.9412,17502.0
2022-11-14 10:50:00,337.96,338.16,337.85,338.16,8453.0,321.8365,322.027,321.7317,322.027,8453.0
2022-11-14 10:55:00,338.1,338.42,338.02,338.18,19036.0,321.9698,322.2746,321.8936,322.046,19036.0
2022-11-14 11:00:00,338.24,338.34,337.87,337.9,47591.0,322.1031,322.1984,321.7508,321.7794,47591.0
2022-11-14 11:05:00,337.99,338.04,337.75,338.03,19143.0,321.8651,321.9127,321.6365,321.9032,19143.0
2022-11-14 11:10:00,337.96,337.96,337.33,337.44,72783.0,321.8365,321.8365,321.2366,321.3413,72783.0
2022-11-14 11:15:00,337.41,337.45,336.97,337.15,46450.0,321.3127,321.3508,320.8937,321.0651,46450.0
2022-11-14 11:20:00,337.18,337.46,337.18,337.34,17536.0,321.0937,321.3604,321.0937,321.2461,17536.0
2022-11-14 11:25:00,337.37,337.51,337.25,337.31,23674.0,321.2746,321.408,321.1604,321.2175,23674.0
2022-11-14 11:30:00,337.33,338.24,337.2,338.24,51867.0,321.2366,322.1031,321.1128,322.1031,51867.0
2022-11-14 11:35:00,338.33,338.45,338.09,338.27,27882.0,322.1888,322.3031,321.9603,322.1317,27882.0
2022-11-14 11:40:00,338.25,338.43,338.17,338.32,13911.0,322.1127,322.2841,322.0365,322.1793,13911.0
2022-11-14 11:45:00,338.31,338.63,338.31,338.48,16454.0,322.1698,322.4745,322.1698,322.3317,16454.0
2022-11-14 11:50:00,338.44,338.53,338.05,338.14,28564.0,322.2936,322.3793,321.9222,322.0079,28564.0
2022-11-14 11:55:00,338.16,338.2,337.89,338.13,20829.0,322.027,322.065,321.7698,321.9984,20829.0
2022-11-14 12:00:00,338.22,338.77,338.06,338.64,74233.0,322.0841,322.6079,321.9317,322.4841,74233.0
2022-11-14 12:05:00,338.62,338.72,338.52,338.63,32991.0,322.465,322.5602,322.3698,322.4745,32991.0
2022-11-14 12:10:00,338.65,338.83,338.46,338.62,15616.0,322.4936,322.665,322.3126,322.465,15616.0
2022-11-14 12:15:00,338.7,338.8,338.54,338.54,11848.0,322.5412,322.6364,322.3888,322.3888,11848.0
2022-11-14 12:20:00,338.56,338.56,338.04,338.4,27222.0,322.4079,322.4079,321.9127,322.2555,27222.0
2022-11-14 12:25:00,338.45,338.67,338.33,338.64,19977.0,322.3031,322.5126,322.1888,322.4841,19977.0
2022-11-14 12:30:00,338.66,339.05,338.6,338.93,57269.0,322.5031,322.8745,322.446,322.7602,57269.0
2022-11-14 12:35:00,338.97,339.16,338.88,339.1,24476.0,322.7983,322.9792,322.7126,322.9221,24476.0
2022-11-14 12:40:00,339.11,339.11,338.88,338.95,8804.0,322.9316,322.9316,322.7126,322.7793,8804.0
2022-11-14 12:45:00,338.99,339.12,338.87,339.01,14047.0,322.8174,322.9412,322.7031,322.8364,14047.0
2022-11-14 12:50:00,339.01,339.04,338.85,338.85,5484.0,322.8364,322.865,322.684,322.684,5484.0
2022-11-14 12:55:00,338.86,338.89,338.55,338.79,20252.0,322.6936,322.7221,322.3983,322.6269,20252.0
2022-11-14 13:00:00,338.72,338.89,338.64,338.86,12955.0,322.5602,322.7221,322.4841,322.6936,12955.0
2022-11-14 13:05:00,338.82,338.98,338.66,338.66,17873.0,322.6555,322.8078,322.5031,322.5031,17873.0
2022-11-14 13:10:00,338.91,339.13,338.86,339.13,26289.0,322.7412,322.9507,322.6936,322.9507,26289.0
2022-11-14 13:15:00,339.09,339.19,339.0,339.13,27971.0,322.9126,323.0078,322.8269,322.9507,27971.0
2022-11-14 13:20:00,339.16,339.44,339.16,339.42,32674.0,322.9792,323.2459,322.9792,323.2268,32674.0
2022-11-14 13:25:00,339.39,339.83,339.38,339.74,25771.0,323.1983,323.6173,323.1888,323.5316,25771.0
2022-11-14 13:30:00,339.71,339.79,339.54,339.79,14463.0,323.503,323.5792,323.3411,323.5792,14463.0
2022-11-14 13:35:00,339.83,339.88,339.56,339.66,26384.0,323.6173,323.6649,323.3602,323.4554,26384.0
2022-11-14 13:40:00,339.68,339.71,339.55,339.66,7058.0,323.4744,323.503,323.3506,323.4554,7058.0
2022-11-14 13:45:00,339.66,339.66,339.51,339.57,11115.0,323.4554,323.4554,323.3125,323.3697,11115.0
2022-11-14 13:50:00,339.6,339.73,339.54,339.62,8574.0,323.3983,323.5221,323.3411,323.4173,8574.0
2022-11-14 13:55:00,339.64,339.67,339.52,339.64,18963.0,323.4363,323.4649,323.3221,323.4363,18963.0
2022-11-14 14:00:00,339.68,339.68,339.28,339.39,24687.0,323.4744,323.4744,323.0935,323.1983,24687.0
2022-11-14 14:05:00,339.37,339.37,339.08,339.19,15995.0,323.1792,323.1792,322.9031,323.0078,15995.0
2022-11-14 14:10:00,339.22,339.26,339.12,339.25,16456.0,323.0364,323.0745,322.9412,323.065,16456.0
2022-11-14 14:15:00,339.25,339.26,338.92,339.04,87335.0,323.065,323.0745,322.7507,322.865,87335.0
2022-11-14 14:20:00,339.02,339.02,338.82,338.96,18266.0,322.8459,322.8459,322.6555,322.7888,18266.0
2022-11-14 14:25:00,338.88,339.16,338.87,339.14,13738.0,322.7126,322.9792,322.7031,322.9602,13738.0
2022-11-14 14:30:00,339.2,339.28,338.97,338.97,8111.0,323.0173,323.0935,322.7983,322.7983,8111.0
2022-11-14 14:35:00,338.9,338.98,338.7,338.72,10606.0,322.7317,322.8078,322.5412,322.5602,10606.0
2022-11-14 14:40:00,338.68,338.83,338.62,338.82,24427.0,322.5221,322.665,322.465,322.6555,24427.0
2022-11-14 14:45:00,338.72,338.78,338.43,338.5,18747.0,322.5602,322.6174,322.2841,322.3507,18747.0
2022-11-14 14:50:00,338.51,338.67,338.44,338.51,17867.0,322.3603,322.5126,322.2936,322.3603,17867.0
2022-11-14 14:55:00,338.54,338.66,338.48,338.52,21624.0,322.3888,322.5031,322.3317,322.3698,21624.0
2022-11-14 15:00:00,338.54,338.88,338.52,338.88,27400.0,322.3888,322.7126,322.3698,322.7126,27400.0
2022-11-14 15:05:00,338.84,338.96,338.41,338.41,18442.0,322.6745,322.7888,322.265,322.265,18442.0
2022-11-14 15:10:00,338.4,338.49,337.67,337.71,29160.0,322.2555,322.3412,321.5603,321.5984,29160.0
2022-11-14 15:15:00,337.66,337.8,337.53,337.8,25726.0,321.5508,321.6841,321.427,321.6841,25726.0
2022-11-14 15:20:00,337.84,338.04,337.76,338.04,18413.0,321.7222,321.9127,321.646,321.9127,18413.0
2022-11-14 15:25:00,337.94,338.17,337.89,337.94,34163.0,321.8175,322.0365,321.7698,321.8175,34163.0
2022-11-14 15:30:00,337.92,337.96,337.55,337.56,44601.0,321.7984,321.8365,321.4461,321.4556,44601.0
2022-11-14 15:35:00,337.56,337.92,337.55,337.78,34069.0,321.4556,321.7984,321.4461,321.6651,34069.0
2022-11-14 15:40:00,337.87,337.93,337.41,337.48,44390.0,321.7508,321.8079,321.3127,321.3794,44390.0
2022-11-14 15:45:00,337.45,337.49,336.95,337.01,29553.0,321.3508,321.3889,320.8747,320.9318,29553.0
2022-11-14 15:50:00,336.97,337.03,336.28,336.37,53187.0,320.8937,320.9509,320.2366,320.3224,53187.0
2022-11-14 15:55:00,336.34,336.34,335.56,335.75,90901.0,320.2938,320.2938,319.551,319.7319,90901.0
2022-11-15 09:30:00,338.51,339.98,338.43,339.38,208322.0,322.3603,323.7601,322.2841,323.1888,208322.0
2022-11-15 09:35:00,339.44,340.12,339.28,339.38,92187.0,323.2459,323.8934,323.0935,323.1888,92187.0
2022-11-15 09:40:00,339.41,339.59,338.91,338.96,58796.0,323.2173,323.3887,322.7412,322.7888,58796.0
2022-11-15 09:45:00,338.94,339.01,338.26,338.53,66029.0,322.7697,322.8364,322.1222,322.3793,66029.0
2022-11-15 09:50:00,338.47,338.78,338.37,338.41,63005.0,322.3222,322.6174,322.2269,322.265,63005.0
2022-11-15 09:55:00,338.42,339.25,338.41,338.97,56422.0,322.2746,323.065,322.265,322.7983,56422.0
2022-11-15 10:00:00,339.02,339.61,338.9,339.11,50510.0,322.8459,323.4078,322.7317,322.9316,50510.0
2022-11-15 10:05:00,339.24,339.25,338.31,338.41,58592.0,323.0554,323.065,322.1698,322.265,58592.0
2022-11-15 10:10:00,338.42,338.62,338.13,338.23,52657.0,322.2746,322.465,321.9984,322.0936,52657.0
2022-11-15 10:15:00,338.28,338.53,337.98,338.11,48191.0,322.1412,322.3793,321.8555,321.9793,48191.0
2022-11-15 10:20:00,338.09,338.63,337.93,338.62,36726.0,321.9603,322.4745,321.8079,322.465,36726.0
2022-11-15 10:25:00,338.73,339.08,338.7,338.85,35877.0,322.5698,322.9031,322.5412,322.684,35877.0
2022-11-15 10:30:00,338.79,339.24,338.76,339.11,28934.0,322.6269,323.0554,322.5983,322.9316,28934.0
2022-11-15 10:35:00,339.13,339.13,338.47,338.69,36971.0,322.9507,322.9507,322.3222,322.5317,36971.0
2022-11-15 10:40:00,338.68,339.26,338.56,339.07,16251.0,322.5221,323.0745,322.4079,322.8935,16251.0
2022-11-15 10:45:00,339.11,339.36,338.33,338.41,64635.0,322.9316,323.1697,322.1888,322.265,64635.0
2022-11-15 10:50:00,338.29,338.63,337.99,338.63,60191.0,322.1508,322.4745,321.8651,322.4745,60191.0
2022-11-15 10:55:00,338.64,338.93,338.29,338.3,27459.0,322.4841,322.7602,322.1508,322.1603,27459.0
2022-11-15 11:00:00,338.31,338.31,337.62,337.95,55675.0,322.1698,322.1698,321.5127,321.827,55675.0
2022-11-15 11:05:00,337.94,338.35,337.85,337.89,49560.0,321.8175,322.2079,321.7317,321.7698,49560.0
2022-11-15 11:10:00,337.79,338.2,337.65,338.18,31929.0,321.6746,322.065,321.5413,322.046,31929.0
2022-11-15 11:15:00,338.14,338.32,337.73,337.9,23387.0,322.0079,322.1793,321.6175,321.7794,23387.0
2022-11-15 11:20:00,337.89,338.32,337.89,337.92,16599.0,321.7698,322.1793,321.7698,321.7984,16599.0
2022-11-15 11:25:00,338.0,338.16,337.8,337.86,15065.0,321.8746,322.027,321.6841,321.7413,15065.0
2022-11-15 11:30:00,337.9,338.7,337.9,338.7,33515.0,321.7794,322.5412,321.7794,322.5412,33515.0
2022-11-15 11:35:00,338.78,338.78,338.08,338.38,15463.0,322.6174,322.6174,321.9508,322.2365,15463.0
2022-11-15 11:40:00,338.39,338.58,338.0,338.0,34420.0,322.246,322.4269,321.8746,321.8746,34420.0
2022-11-15 11:45:00,338.04,338.08,337.61,337.81,36357.0,321.9127,321.9508,321.5032,321.6937,36357.0
2022-11-15 11:50:00,337.89,338.01,337.8,337.96,17762.0,321.7698,321.8841,321.6841,321.8365,17762.0
2022-11-15 11:55:00,337.94,338.22,337.79,338.18,22228.0,321.8175,322.0841,321.6746,322.046,22228.0
2022-11-15 12:00:00,338.2,338.26,337.32,337.57,28641.0,322.065,322.1222,321.227,321.4651,28641.0
2022-11-15 12:05:00,337.57,337.84,337.37,337.75,23726.0,321.4651,321.7222,321.2746,321.6365,23726.0
2022-11-15 12:10:00,337.74,338.03,337.48,337.57,48951.0,321.627,321.9032,321.3794,321.4651,48951.0
2022-11-15 12:15:00,337.58,337.63,337.35,337.47,14145.0,321.4746,321.5222,321.2556,321.3699,14145.0
2022-11-15 12:20:00,337.4,337.58,337.26,337.33,34821.0,321.3032,321.4746,321.1699,321.2366,34821.0
2022-11-15 12:25:00,337.38,337.43,337.18,337.22,8338.0,321.2842,321.3318,321.0937,321.1318,8338.0
2022-11-15 12:30:00,337.2,337.62,337.02,337.52,22382.0,321.1128,321.5127,320.9413,321.4175,22382.0
2022-11-15 12:35:00,337.45,337.57,337.29,337.36,14947.0,321.3508,321.4651,321.1985,321.2651,14947.0
2022-11-15 12:40:00,337.39,337.43,336.88,337.03,20513.0,321.2937,321.3318,320.808,320.9509,20513.0
2022-11-15 12:45:00,337.13,337.14,336.64,337.14,22223.0,321.0461,321.0556,320.5795,321.0556,22223.0
2022-11-15 12:50:00,337.12,337.12,336.81,336.83,16246.0,321.0366,321.0366,320.7414,320.7604,16246.0
2022-11-15 12:55:00,336.82,336.99,336.68,336.96,11525.0,320.7509,320.9128,320.6176,320.8842,11525.0
2022-11-15 13:00:00,336.97,337.23,336.91,337.2,21041.0,320.8937,321.1413,320.8366,321.1128,21041.0
2022-11-15 13:05:00,337.15,337.21,336.93,336.93,16405.0,321.0651,321.1223,320.8556,320.8556,16405.0
2022-11-15 13:10:00,336.88,336.96,336.72,336.81,41860.0,320.808,320.8842,320.6557,320.7414,41860.0
2022-11-15 13:15:00,336.8,336.81,335.71,335.76,80531.0,320.7318,320.7414,319.6938,319.7415,80531.0
2022-11-15 13:20:00,335.75,335.81,334.65,335.37,174334.0,319.7319,319.7891,318.6844,319.3701,174334.0
2022-11-15 13:25:00,335.37,335.6,334.08,334.42,105483.0,319.3701,319.5891,318.1416,318.4654,105483.0
2022-11-15 13:30:00,334.27,334.87,333.9,334.02,68273.0,318.3225,318.8939,317.9702,318.0845,68273.0
2022-11-15 13:35:00,334.02,334.66,333.56,334.07,72574.0,318.0845,318.6939,317.6464,318.1321,72574.0
2022-11-15 13:40:00,334.05,335.24,333.42,334.84,71624.0,318.113,319.2463,317.5131,318.8653,71624.0
2022-11-15 13:45:00,334.75,335.35,334.05,334.05,61859.0,318.7796,319.351,318.113,318.113,61859.0
2022-11-15 13:50:00,334.13,334.92,334.13,334.83,37865.0,318.1892,318.9415,318.1892,318.8558,37865.0
2022-11-15 13:55:00,334.79,335.35,334.6,334.67,60150.0,318.8177,319.351,318.6368,318.7035,60150.0
2022-11-15 14:00:00,334.7,334.88,333.48,333.48,133547.0,318.732,318.9034,317.5702,317.5702,133547.0
2022-11-15 14:05:00,333.48,334.72,333.48,334.72,125244.0,317.5702,318.7511,317.5702,318.7511,125244.0
2022-11-15 14:10:00,334.65,336.09,334.64,335.34,138818.0,318.6844,320.0557,318.6749,319.3415,138818.0
2022-11-15 14:15:00,335.3,335.86,334.99,335.55,47530.0,319.3034,319.8367,319.0082,319.5415,47530.0
2022-11-15 14:20:00,335.69,336.48,335.69,336.33,97602.0,319.6748,320.4271,319.6748,320.2843,97602.0
2022-11-15 14:25:00,336.32,336.41,335.53,335.97,45924.0,320.2747,320.3604,319.5224,319.9414,45924.0
2022-11-15 14:30:00,336.03,336.13,335.5,335.5,11630.0,319.9986,320.0938,319.4939,319.4939,11630.0
2022-11-15 14:35:00,335.52,336.19,335.33,335.65,54701.0,319.5129,320.1509,319.332,319.6367,54701.0
2022-11-15 14:40:00,335.94,336.15,335.65,335.73,31492.0,319.9129,320.1128,319.6367,319.7129,31492.0
2022-11-15 14:45:00,335.8,336.12,335.3,335.4,31409.0,319.7795,320.0843,319.3034,319.3986,31409.0
2022-11-15 14:50:00,335.4,335.83,335.34,335.73,29690.0,319.3986,319.8081,319.3415,319.7129,29690.0
2022-11-15 14:55:00,335.81,336.8,335.68,336.41,51623.0,319.7891,320.7318,319.6653,320.3604,51623.0
2022-11-15 15:00:00,336.39,336.85,336.31,336.65,29121.0,320.3414,320.7795,320.2652,320.589,29121.0
2022-11-15 15:05:00,336.61,336.61,336.02,336.24,16357.0,320.5509,320.5509,319.9891,320.1986,16357.0
2022-11-15 15:10:00,336.26,336.41,335.95,336.13,16007.0,320.2176,320.3604,319.9224,320.0938,16007.0
2022-11-15 15:15:00,336.19,336.74,336.19,336.47,48305.0,320.1509,320.6747,320.1509,320.4176,48305.0
2022-11-15 15:20:00,336.36,336.85,336.27,336.68,17530.0,320.3128,320.7795,320.2271,320.6176,17530.0
2022-11-15 15:25:00,336.69,336.69,336.28,336.41,14105.0,320.6271,320.6271,320.2366,320.3604,14105.0
2022-11-15 15:30:00,336.31,336.31,335.64,335.64,33167.0,320.2652,320.2652,319.6272,319.6272,33167.0
2022-11-15 15:35:00,335.69,336.62,335.69,336.58,27306.0,319.6748,320.5604,319.6748,320.5223,27306.0
2022-11-15 15:40:00,336.59,336.9,336.47,336.8,40207.0,320.5319,320.8271,320.4176,320.7318,40207.0
2022-11-15 15:45:00,336.81,336.81,336.2,336.29,33182.0,320.7414,320.7414,320.1605,320.2462,33182.0
2022-11-15 15:50:00,336.22,336.32,335.44,335.75,88157.0,320.1795,320.2747,319.4367,319.7319,88157.0
2022-11-15 15:55:00,335.77,336.27,335.72,336.22,121751.0,319.751,320.2271,319.7034,320.1795,121751.0
2022-11-16 09:30:00,335.6,336.83,335.55,336.58,104629.0,319.5891,320.7604,319.5415,320.5223,104629.0
2022-11-16 09:35:00,336.63,336.63,335.95,336.38,77791.0,320.5699,320.5699,319.9224,320.3319,77791.0
2022-11-16 09:40:00,336.33,336.88,336.06,336.59,33766.0,320.2843,320.808,320.0271,320.5319,33766.0
2022-11-16 09:45:00,336.62,337.06,336.0,336.1,45077.0,320.5604,320.9794,319.97,320.0652,45077.0
2022-11-16 09:50:00,336.1,336.41,335.88,335.96,46712.0,320.0652,320.3604,319.8557,319.9319,46712.0
2022-11-16 09:55:00,335.92,336.28,335.6,336.28,59870.0,319.8938,320.2366,319.5891,320.2366,59870.0
2022-11-16 10:00:00,336.22,336.77,336.22,336.31,37489.0,320.1795,320.7033,320.1795,320.2652,37489.0
2022-11-16 10:05:00,336.37,336.75,336.02,336.27,24035.0,320.3224,320.6842,319.9891,320.2271,24035.0
2022-11-16 10:10:00,336.36,336.88,336.24,336.45,35601.0,320.3128,320.808,320.1986,320.3985,35601.0
2022-11-16 10:15:00,336.44,336.5,336.09,336.29,49169.0,320.389,320.4462,320.0557,320.2462,49169.0
2022-11-16 10:20:00,336.28,336.65,336.28,336.53,20874.0,320.2366,320.589,320.2366,320.4747,20874.0
2022-11-16 10:25:00,336.54,336.82,336.34,336.38,16920.0,320.4842,320.7509,320.2938,320.3319,16920.0
2022-11-16 10:30:00,336.38,337.06,336.18,336.9,39591.0,320.3319,320.9794,320.1414,320.8271,39591.0
2022-11-16 10:35:00,336.83,336.87,336.45,336.5,20094.0,320.7604,320.7985,320.3985,320.4462,20094.0
2022-11-16 10:40:00,336.46,336.83,336.37,336.52,21448.0,320.4081,320.7604,320.3224,320.4652,21448.0
2022-11-16 10:45:00,336.34,336.66,336.23,336.45,30658.0,320.2938,320.5985,320.189,320.3985,30658.0
2022-11-16 10:50:00,336.43,336.45,335.58,335.6,49291.0,320.3795,320.3985,319.57,319.5891,49291.0
2022-11-16 10:55:00,335.67,335.91,335.58,335.82,32457.0,319.6557,319.8843,319.57,319.7986,32457.0
2022-11-16 11:00:00,335.84,336.09,335.77,336.0,33410.0,319.8176,320.0557,319.751,319.97,33410.0
2022-11-16 11:05:00,335.95,336.22,335.93,336.03,31274.0,319.9224,320.1795,319.9033,319.9986,31274.0
2022-11-16 11:10:00,335.98,336.22,335.8,336.17,23297.0,319.951,320.1795,319.7795,320.1319,23297.0
2022-11-16 11:15:00,336.16,336.31,336.01,336.31,17354.0,320.1224,320.2652,319.9795,320.2652,17354.0
2022-11-16 11:20:00,336.32,336.49,336.2,336.27,13222.0,320.2747,320.4366,320.1605,320.2271,13222.0
2022-11-16 11:25:00,336.24,336.52,336.17,336.36,22053.0,320.1986,320.4652,320.1319,320.3128,22053.0
2022-11-16 11:30:00,336.34,336.59,336.19,336.2,22819.0,320.2938,320.5319,320.1509,320.1605,22819.0
2022-11-16 11:35:00,336.18,336.27,336.1,336.23,17229.0,320.1414,320.2271,320.0652,320.189,17229.0
2022-11-16 11:40:00,336.19,336.52,336.19,336.49,12370.0,320.1509,320.4652,320.1509,320.4366,12370.0
2022-11-16 11:45:00,336.5,336.76,336.5,336.62,21016.0,320.4462,320.6937,320.4462,320.5604,21016.0
2022-11-16 11:50:00,336.61,336.75,336.43,336.65,12818.0,320.5509,320.6842,320.3795,320.589,12818.0
2022-11-16 11:55:00,336.61,336.99,336.61,336.85,23013.0,320.5509,320.9128,320.5509,320.7795,23013.0
2022-11-16 12:00:00,336.74,336.8,336.48,336.6,18106.0,320.6747,320.7318,320.4271,320.5414,18106.0
2022-11-16 12:05:00,336.55,336.82,336.37,336.73,19269.0,320.4938,320.7509,320.3224,320.6652,19269.0
2022-11-16 12:10:00,336.61,336.67,336.36,336.36,11594.0,320.5509,320.608,320.3128,320.3128,11594.0
2022-11-16 12:15:00,336.35,336.39,336.12,336.22,21347.0,320.3033,320.3414,320.0843,320.1795,21347.0
2022-11-16 12:20:00,336.32,336.39,335.97,336.23,66914.0,320.2747,320.3414,319.9414,320.189,66914.0
2022-11-16 12:25:00,336.13,336.34,336.1,336.28,26472.0,320.0938,320.2938,320.0652,320.2366,26472.0
2022-11-16 12:30:00,336.27,336.41,336.14,336.35,5546.0,320.2271,320.3604,320.1033,320.3033,5546.0
2022-11-16 12:35:00,336.31,336.59,336.29,336.42,17030.0,320.2652,320.5319,320.2462,320.37,17030.0
2022-11-16 12:40:00,336.44,336.89,336.41,336.88,15612.0,320.389,320.8175,320.3604,320.808,15612.0
2022-11-16 12:45:00,336.85,337.25,336.84,336.93,26147.0,320.7795,321.1604,320.7699,320.8556,26147.0
2022-11-16 12:50:00,336.94,337.25,336.65,336.66,26399.0,320.8652,321.1604,320.589,320.5985,26399.0
2022-11-16 12:55:00,336.68,336.74,336.59,336.59,13266.0,320.6176,320.6747,320.5319,320.5319,13266.0
2022-11-16 13:00:00,336.47,336.65,336.32,336.58,20182.0,320.4176,320.589,320.2747,320.5223,20182.0
2022-11-16 13:05:00,336.45,336.57,336.39,336.5,7668.0,320.3985,320.5128,320.3414,320.4462,7668.0
2022-11-16 13:10:00,336.6,336.8,336.59,336.68,6806.0,320.5414,320.7318,320.5319,320.6176,6806.0
2022-11-16 13:15:00,336.68,336.75,336.5,336.5,7884.0,320.6176,320.6842,320.4462,320.4462,7884.0
2022-11-16 13:20:00,336.53,336.66,336.33,336.54,15340.0,320.4747,320.5985,320.2843,320.4842,15340.0
2022-11-16 13:25:00,336.48,336.74,336.4,336.51,9446.0,320.4271,320.6747,320.3509,320.4557,9446.0
2022-11-16 13:30:00,336.48,336.61,335.76,335.78,34015.0,320.4271,320.5509,319.7415,319.7605,34015.0
2022-11-16 13:35:00,335.79,336.06,335.76,336.01,22605.0,319.77,320.0271,319.7415,319.9795,22605.0
2022-11-16 13:40:00,335.97,336.2,335.93,336.13,16206.0,319.9414,320.1605,319.9033,320.0938,16206.0
2022-11-16 13:45:00,336.1,336.13,335.8,335.8,11787.0,320.0652,320.0938,319.7795,319.7795,11787.0
2022-11-16 13:50:00,335.75,336.0,335.75,335.9,15845.0,319.7319,319.97,319.7319,319.8748,15845.0
2022-11-16 13:55:00,335.98,336.04,335.74,335.8,9906.0,319.951,320.0081,319.7224,319.7795,9906.0
2022-11-16 14:00:00,335.78,336.09,335.66,336.03,11968.0,319.7605,320.0557,319.6462,319.9986,11968.0
2022-11-16 14:05:00,336.06,336.2,335.84,336.2,8762.0,320.0271,320.1605,319.8176,320.1605,8762.0
2022-11-16 14:10:00,336.19,336.22,336.07,336.11,22889.0,320.1509,320.1795,320.0367,320.0748,22889.0
2022-11-16 14:15:00,336.13,336.22,335.95,336.13,23858.0,320.0938,320.1795,319.9224,320.0938,23858.0
2022-11-16 14:20:00,336.19,336.33,336.14,336.23,6343.0,320.1509,320.2843,320.1033,320.189,6343.0
2022-11-16 14:25:00,336.29,336.45,336.14,336.23,19914.0,320.2462,320.3985,320.1033,320.189,19914.0
2022-11-16 14:30:00,336.23,336.23,335.62,335.88,22661.0,320.189,320.189,319.6081,319.8557,22661.0
2022-11-16 14:35:00,335.94,336.6,335.82,336.31,34775.0,319.9129,320.5414,319.7986,320.2652,34775.0
2022-11-16 14:40:00,336.39,336.57,336.24,336.26,25285.0,320.3414,320.5128,320.1986,320.2176,25285.0
2022-11-16 14:45:00,336.3,336.39,336.14,336.2,17938.0,320.2557,320.3414,320.1033,320.1605,17938.0
2022-11-16 14:50:00,336.2,336.56,336.14,336.48,25401.0,320.1605,320.5033,320.1033,320.4271,25401.0
2022-11-16 14:55:00,336.48,336.63,336.41,336.57,9764.0,320.4271,320.5699,320.3604,320.5128,9764.0
2022-11-16 15:00:00,336.54,336.7,336.22,336.3,27510.0,320.4842,320.6366,320.1795,320.2557,27510.0
2022-11-16 15:05:00,336.32,336.41,335.75,335.88,31126.0,320.2747,320.3604,319.7319,319.8557,31126.0
2022-11-16 15:10:00,335.89,336.05,335.78,336.0,36388.0,319.8653,320.0176,319.7605,319.97,36388.0
2022-11-16 15:15:00,336.01,336.12,335.68,335.8,12167.0,319.9795,320.0843,319.6653,319.7795,12167.0
2022-11-16 15:20:00,335.8,336.12,335.78,336.1,30678.0,319.7795,320.0843,319.7605,320.0652,30678.0
2022-11-16 15:25:00,336.06,336.24,335.98,336.06,23172.0,320.0271,320.1986,319.951,320.0271,23172.0
2022-11-16 15:30:00,336.06,336.29,335.84,335.88,35948.0,320.0271,320.2462,319.8176,319.8557,35948.0
2022-11-16 15:35:00,335.91,336.07,335.77,335.88,32986.0,319.8843,320.0367,319.751,319.8557,32986.0
2022-11-16 15:40:00,335.91,336.33,335.72,336.32,63575.0,319.8843,320.2843,319.7034,320.2747,63575.0
2022-11-16 15:45:00,336.31,336.31,336.06,336.22,28518.0,320.2652,320.2652,320.0271,320.1795,28518.0
2022-11-16 15:50:00,336.26,336.62,336.23,336.42,105908.0,320.2176,320.5604,320.189,320.37,105908.0
2022-11-16 15:55:00,336.39,336.39,335.89,336.08,208887.0,320.3414,320.3414,319.8653,320.0462,208887.0
2022-11-17 09:30:00,332.73,333.95,332.73,333.68,178715.0,316.856,318.0178,316.856,317.7607,178715.0
2022-11-17 09:35:00,333.66,333.87,333.46,333.69,47926.0,317.7416,317.9416,317.5512,317.7702,47926.0
2022-11-17 09:40:00,333.61,333.93,333.49,333.72,38709.0,317.694,317.9988,317.5798,317.7988,38709.0
2022-11-17 09:45:00,333.7,334.06,333.46,333.67,36421.0,317.7797,318.1226,317.5512,317.7512,36421.0
2022-11-17 09:50:00,333.64,333.76,333.49,333.49,33452.0,317.7226,317.8369,317.5798,317.5798,33452.0
2022-11-17 09:55:00,333.48,333.48,333.11,333.24,61934.0,317.5702,317.5702,317.2179,317.3417,61934.0
2022-11-17 10:00:00,333.2,333.61,333.2,333.51,42673.0,317.3036,317.694,317.3036,317.5988,42673.0
2022-11-17 10:05:00,333.5,333.7,333.39,333.4,27327.0,317.5893,317.7797,317.4845,317.494,27327.0
2022-11-17 10:10:00,333.41,333.78,333.4,333.75,29839.0,317.5036,317.8559,317.494,317.8273,29839.0
2022-11-17 10:15:00,333.77,334.14,333.61,334.12,28461.0,317.8464,318.1987,317.694,318.1797,28461.0
2022-11-17 10:20:00,334.19,334.35,334.09,334.09,18023.0,318.2464,318.3987,318.1511,318.1511,18023.0
2022-11-17 10:25:00,334.14,334.57,334.12,334.5,16935.0,318.1987,318.6082,318.1797,318.5416,16935.0
2022-11-17 10:30:00,334.47,334.47,334.24,334.27,15099.0,318.513,318.513,318.294,318.3225,15099.0
2022-11-17 10:35:00,334.29,334.33,334.13,334.14,10900.0,318.3416,318.3797,318.1892,318.1987,10900.0
2022-11-17 10:40:00,334.13,334.28,333.84,333.87,27776.0,318.1892,318.3321,317.9131,317.9416,27776.0
2022-11-17 10:45:00,333.81,333.81,333.55,333.58,20709.0,317.8845,317.8845,317.6369,317.6655,20709.0
2022-11-17 10:50:00,333.67,333.73,333.36,333.45,21543.0,317.7512,317.8083,317.456,317.5417,21543.0
2022-11-17 10:55:00,333.4,333.57,333.32,333.46,13206.0,317.494,317.6559,317.4179,317.5512,13206.0
2022-11-17 11:00:00,333.42,333.74,333.36,333.64,19844.0,317.5131,317.8178,317.456,317.7226,19844.0
2022-11-17 11:05:00,333.62,333.87,333.56,333.66,12350.0,317.7036,317.9416,317.6464,317.7416,12350.0
2022-11-17 11:10:00,333.61,333.72,333.38,333.57,11494.0,317.694,317.7988,317.475,317.6559,11494.0
2022-11-17 11:15:00,333.66,333.79,333.54,333.72,10341.0,317.7416,317.8654,317.6274,317.7988,10341.0
2022-11-17 11:20:00,333.66,333.79,333.43,333.79,7543.0,317.7416,317.8654,317.5226,317.8654,7543.0
2022-11-17 11:25:00,333.75,334.04,333.71,333.91,21017.0,317.8273,318.1035,317.7893,317.9797,21017.0
2022-11-17 11:30:00,333.96,334.28,333.86,334.28,18522.0,318.0273,318.3321,317.9321,318.3321,18522.0
2022-11-17 11:35:00,334.32,334.46,334.21,334.32,10050.0,318.3702,318.5035,318.2654,318.3702,10050.0
2022-11-17 11:40:00,334.33,334.41,334.26,334.39,9409.0,318.3797,318.4559,318.313,318.4368,9409.0
2022-11-17 11:45:00,334.39,334.72,334.39,334.43,20816.0,318.4368,318.7511,318.4368,318.4749,20816.0
2022-11-17 11:50:00,334.46,334.6,334.34,334.51,20383.0,318.5035,318.6368,318.3892,318.5511,20383.0
2022-11-17 11:55:00,334.66,335.84,334.66,335.77,51484.0,318.6939,319.8176,318.6939,319.751,51484.0
2022-11-17 12:00:00,335.84,336.11,335.78,336.02,38682.0,319.8176,320.0748,319.7605,319.9891,38682.0
2022-11-17 12:05:00,336.03,336.24,335.96,336.03,16624.0,319.9986,320.1986,319.9319,319.9986,16624.0
2022-11-17 12:10:00,336.01,336.23,335.91,335.94,55163.0,319.9795,320.189,319.8843,319.9129,55163.0
2022-11-17 12:15:00,335.98,336.16,335.79,336.16,35327.0,319.951,320.1224,319.77,320.1224,35327.0
2022-11-17 12:20:00,336.12,336.14,335.83,335.91,14126.0,320.0843,320.1033,319.8081,319.8843,14126.0
2022-11-17 12:25:00,335.93,335.98,335.79,335.79,11688.0,319.9033,319.951,319.77,319.77,11688.0
2022-11-17 12:30:00,335.81,336.08,335.63,335.65,16216.0,319.7891,320.0462,319.6177,319.6367,16216.0
2022-11-17 12:35:00,335.66,335.92,335.65,335.87,18220.0,319.6462,319.8938,319.6367,319.8462,18220.0
2022-11-17 12:40:00,335.94,336.09,335.81,335.92,8525.0,319.9129,320.0557,319.7891,319.8938,8525.0
2022-11-17 12:45:00,336.05,336.2,335.98,336.11,11500.0,320.0176,320.1605,319.951,320.0748,11500.0
2022-11-17 12:50:00,336.22,336.6,336.22,336.39,67283.0,320.1795,320.5414,320.1795,320.3414,67283.0
2022-11-17 12:55:00,336.39,336.57,336.28,336.41,53121.0,320.3414,320.5128,320.2366,320.3604,53121.0
2022-11-17 13:00:00,336.43,336.57,336.39,336.46,43115.0,320.3795,320.5128,320.3414,320.4081,43115.0
2022-11-17 13:05:00,336.45,336.59,336.22,336.31,41715.0,320.3985,320.5319,320.1795,320.2652,41715.0
2022-11-17 13:10:00,336.32,336.73,336.32,336.55,60948.0,320.2747,320.6652,320.2747,320.4938,60948.0
2022-11-17 13:15:00,336.56,336.78,336.54,336.72,24662.0,320.5033,320.7128,320.4842,320.6557,24662.0
2022-11-17 13:20:00,336.71,336.77,336.39,336.41,30123.0,320.6461,320.7033,320.3414,320.3604,30123.0
2022-11-17 13:25:00,336.38,336.54,336.32,336.44,26644.0,320.3319,320.4842,320.2747,320.389,26644.0
2022-11-17 13:30:00,336.43,336.46,336.17,336.29,32230.0,320.3795,320.4081,320.1319,320.2462,32230.0
2022-11-17 13:35:00,336.21,336.56,336.21,336.55,16697.0,320.17,320.5033,320.17,320.4938,16697.0
2022-11-17 13:40:00,336.53,336.57,336.26,336.26,13871.0,320.4747,320.5128,320.2176,320.2176,13871.0
2022-11-17 13:45:00,336.23,336.24,335.95,335.98,28469.0,320.189,320.1986,319.9224,319.951,28469.0
2022-11-17 13:50:00,335.97,336.02,335.81,335.97,23414.0,319.9414,319.9891,319.7891,319.9414,23414.0
2022-11-17 13:55:00,335.94,336.18,335.82,336.13,12748.0,319.9129,320.1414,319.7986,320.0938,12748.0
2022-11-17 14:00:00,336.12,336.5,336.1,336.39,22732.0,320.0843,320.4462,320.0652,320.3414,22732.0
2022-11-17 14:05:00,336.36,336.44,336.09,336.13,19395.0,320.3128,320.389,320.0557,320.0938,19395.0
2022-11-17 14:10:00,336.0,336.0,335.78,335.93,21359.0,319.97,319.97,319.7605,319.9033,21359.0
2022-11-17 14:15:00,335.98,335.98,335.54,335.63,25891.0,319.951,319.951,319.532,319.6177,25891.0
2022-11-17 14:20:00,335.64,335.67,335.41,335.59,26421.0,319.6272,319.6557,319.4082,319.5796,26421.0
2022-11-17 14:25:00,335.68,335.74,335.53,335.61,27971.0,319.6653,319.7224,319.5224,319.5986,27971.0
2022-11-17 14:30:00,335.59,335.7,335.52,335.63,9620.0,319.5796,319.6843,319.5129,319.6177,9620.0
2022-11-17 14:35:00,335.62,335.65,335.3,335.55,11447.0,319.6081,319.6367,319.3034,319.5415,11447.0
2022-11-17 14:40:00,335.54,335.56,335.11,335.34,37243.0,319.532,319.551,319.1225,319.3415,37243.0
2022-11-17 14:45:00,335.28,335.55,335.0,335.47,26321.0,319.2844,319.5415,319.0177,319.4653,26321.0
2022-11-17 14:50:00,335.43,335.68,335.34,335.68,13200.0,319.4272,319.6653,319.3415,319.6653,13200.0
2022-11-17 14:55:00,335.64,335.64,335.49,335.5,11072.0,319.6272,319.6272,319.4843,319.4939,11072.0
2022-11-17 15:00:00,335.47,335.66,335.18,335.35,43430.0,319.4653,319.6462,319.1891,319.351,43430.0
2022-11-17 15:05:00,335.33,335.61,335.18,335.19,38077.0,319.332,319.5986,319.1891,319.1986,38077.0
2022-11-17 15:10:00,335.2,335.22,334.88,334.88,44106.0,319.2082,319.2272,318.9034,318.9034,44106.0
2022-11-17 15:15:00,334.92,334.92,334.58,334.58,28858.0,318.9415,318.9415,318.6178,318.6178,28858.0
2022-11-17 15:20:00,334.53,334.76,334.43,334.61,49128.0,318.5701,318.7892,318.4749,318.6463,49128.0
2022-11-17 15:25:00,334.57,334.79,334.47,334.73,69458.0,318.6082,318.8177,318.513,318.7606,69458.0
2022-11-17 15:30:00,334.69,335.1,334.66,334.99,33717.0,318.7225,319.1129,318.6939,319.0082,33717.0
2022-11-17 15:35:00,334.97,335.05,334.8,334.96,17827.0,318.9891,319.0653,318.8273,318.9796,17827.0
2022-11-17 15:40:00,335.02,335.21,335.02,335.15,29813.0,319.0368,319.2177,319.0368,319.1606,29813.0
2022-11-17 15:45:00,335.18,335.82,335.17,335.73,47101.0,319.1891,319.7986,319.1796,319.7129,47101.0
2022-11-17 15:50:00,335.79,335.9,335.39,335.45,44372.0,319.77,319.8748,319.3891,319.4462,44372.0
2022-11-17 15:55:00,335.33,336.2,335.27,336.13,178308.0,319.332,320.1605,319.2748,320.0938,178308.0
2022-11-18 09:30:00,337.49,338.15,336.95,337.1,175442.0,322.0376,322.6674,321.5223,321.6655,175442.0
2022-11-18 09:35:00,337.07,337.46,336.93,336.99,62285.0,321.6368,322.009,321.5032,321.5605,62285.0
2022-11-18 09:40:00,337.0,337.15,336.5,336.69,67041.0,321.57,321.7132,321.0929,321.2742,67041.0
2022-11-18 09:45:00,336.67,336.86,336.26,336.28,55058.0,321.2551,321.4364,320.8639,320.883,55058.0
2022-11-18 09:50:00,336.26,336.57,336.25,336.49,34982.0,320.8639,321.1597,320.8544,321.0834,34982.0
2022-11-18 09:55:00,336.52,336.81,336.28,336.39,41860.0,321.112,321.3887,320.883,320.988,41860.0
2022-11-18 10:00:00,336.37,336.57,336.04,336.31,48683.0,320.9689,321.1597,320.654,320.9116,48683.0
2022-11-18 10:05:00,336.3,336.37,335.69,336.11,67666.0,320.9021,320.9689,320.32,320.7208,67666.0
2022-11-18 10:10:00,336.12,336.54,336.08,336.32,17955.0,320.7303,321.1311,320.6922,320.9212,17955.0
2022-11-18 10:15:00,336.27,336.54,336.23,336.35,42156.0,320.8735,321.1311,320.8353,320.9498,42156.0
2022-11-18 10:20:00,336.38,336.83,336.3,336.69,29159.0,320.9784,321.4078,320.9021,321.2742,29159.0
2022-11-18 10:25:00,336.67,336.74,336.06,336.6,24941.0,321.2551,321.3219,320.6731,321.1883,24941.0
2022-11-18 10:30:00,336.64,336.76,336.34,336.43,26081.0,321.2265,321.341,320.9402,321.0261,26081.0
2022-11-18 10:35:00,336.44,336.82,336.36,336.61,31868.0,321.0357,321.3983,320.9593,321.1979,31868.0
2022-11-18 10:40:00,336.7,336.84,336.67,336.73,5478.0,321.2838,321.4174,321.2551,321.3124,5478.0
2022-11-18 10:45:00,336.83,336.98,336.41,336.98,26266.0,321.4078,321.5509,321.007,321.5509,26266.0
2022-11-18 10:50:00,336.92,337.01,336.74,336.89,30403.0,321.4937,321.5796,321.3219,321.4651,30403.0
2022-11-18 10:55:00,336.96,336.97,336.06,336.27,52271.0,321.5319,321.5414,320.6731,320.8735,52271.0
2022-11-18 11:00:00,336.28,336.42,335.96,336.08,41679.0,320.883,321.0166,320.5776,320.6922,41679.0
2022-11-18 11:05:00,336.04,336.41,336.01,336.37,22905.0,320.654,321.007,320.6254,320.9689,22905.0
2022-11-18 11:10:00,336.38,336.8,336.33,336.77,19742.0,320.9784,321.3792,320.9307,321.3506,19742.0
2022-11-18 11:15:00,336.73,337.2,336.61,337.17,20735.0,321.3124,321.7609,321.1979,321.7322,20735.0
2022-11-18 11:20:00,337.19,337.42,337.05,337.26,34144.0,321.7513,321.9708,321.6177,321.8181,34144.0
2022-11-18 11:25:00,337.35,337.39,337.12,337.22,19851.0,321.904,321.9422,321.6845,321.78,19851.0
2022-11-18 11:30:00,337.3,337.62,337.21,337.23,40664.0,321.8563,322.1616,321.7704,321.7895,40664.0
2022-11-18 11:35:00,337.21,337.35,336.91,336.96,23353.0,321.7704,321.904,321.4841,321.5319,23353.0
2022-11-18 11:40:00,337.0,337.18,336.83,337.12,31237.0,321.57,321.7418,321.4078,321.6845,31237.0
2022-11-18 11:45:00,337.13,337.18,336.71,336.71,16731.0,321.6941,321.7418,321.2933,321.2933,16731.0
2022-11-18 11:50:00,336.71,336.86,336.57,336.8,33334.0,321.2933,321.4364,321.1597,321.3792,33334.0
2022-11-18 11:55:00,336.73,337.1,336.7,337.01,46778.0,321.3124,321.6655,321.2838,321.5796,46778.0
2022-11-18 12:00:00,337.01,337.07,336.86,336.87,7556.0,321.5796,321.6368,321.4364,321.446,7556.0
2022-11-18 12:05:00,336.94,337.01,336.4,336.53,40552.0,321.5128,321.5796,320.9975,321.1215,40552.0
2022-11-18 12:10:00,336.5,336.57,336.38,336.41,14834.0,321.0929,321.1597,320.9784,321.007,14834.0
2022-11-18 12:15:00,336.26,336.26,335.38,335.39,97814.0,320.8639,320.8639,320.0242,320.0337,97814.0
2022-11-18 12:20:00,335.33,335.5,335.32,335.33,34516.0,319.9765,320.1387,319.967,319.9765,34516.0
2022-11-18 12:25:00,335.27,335.97,335.26,335.97,80505.0,319.9192,320.5872,319.9097,320.5872,80505.0
2022-11-18 12:30:00,335.93,335.95,335.65,335.68,30516.0,320.549,320.5681,320.2818,320.3105,30516.0
2022-11-18 12:35:00,335.83,336.12,335.8,336.12,22100.0,320.4536,320.7303,320.425,320.7303,22100.0
2022-11-18 12:40:00,336.08,336.08,335.69,335.71,14291.0,320.6922,320.6922,320.32,320.3391,14291.0
2022-11-18 12:45:00,335.75,335.82,335.61,335.63,4190.0,320.3773,320.4441,320.2437,320.2628,4190.0
2022-11-18 12:50:00,335.68,335.81,335.32,335.52,21651.0,320.3105,320.4345,319.967,320.1578,21651.0
2022-11-18 12:55:00,335.53,335.93,335.46,335.86,21121.0,320.1673,320.549,320.1005,320.4822,21121.0
2022-11-18 13:00:00,335.87,335.96,335.72,335.82,30842.0,320.4918,320.5776,320.3486,320.4441,30842.0
2022-11-18 13:05:00,335.84,336.32,335.84,336.28,32240.0,320.4631,320.9212,320.4631,320.883,32240.0
2022-11-18 13:10:00,336.26,336.36,336.21,336.3,17313.0,320.8639,320.9593,320.8162,320.9021,17313.0
2022-11-18 13:15:00,336.26,336.26,335.96,336.04,9329.0,320.8639,320.8639,320.5776,320.654,9329.0
2022-11-18 13:20:00,336.07,336.17,335.76,336.17,18461.0,320.6826,320.778,320.3868,320.778,18461.0
2022-11-18 13:25:00,336.16,336.49,336.1,336.49,9411.0,320.7685,321.0834,320.7112,321.0834,9411.0
2022-11-18 13:30:00,336.46,336.63,336.43,336.63,7187.0,321.0548,321.217,321.0261,321.217,7187.0
2022-11-18 13:35:00,336.62,336.62,336.1,336.16,12361.0,321.2074,321.2074,320.7112,320.7685,12361.0
2022-11-18 13:40:00,336.16,336.16,335.69,335.7,12460.0,320.7685,320.7685,320.32,320.3296,12460.0
2022-11-18 13:45:00,335.62,335.83,335.62,335.63,9605.0,320.2532,320.4536,320.2532,320.2628,9605.0
2022-11-18 13:50:00,335.61,335.64,335.43,335.49,9899.0,320.2437,320.2723,320.0719,320.1292,9899.0
2022-11-18 13:55:00,335.46,335.8,335.46,335.8,13520.0,320.1005,320.425,320.1005,320.425,13520.0
2022-11-18 14:00:00,335.75,336.24,335.75,336.17,14474.0,320.3773,320.8448,320.3773,320.778,14474.0
2022-11-18 14:05:00,336.18,336.29,336.05,336.13,16810.0,320.7876,320.8925,320.6635,320.7399,16810.0
2022-11-18 14:10:00,336.12,336.19,335.98,336.02,10031.0,320.7303,320.7971,320.5967,320.6349,10031.0
2022-11-18 14:15:00,336.17,336.42,336.1,336.15,17130.0,320.778,321.0166,320.7112,320.7589,17130.0
2022-11-18 14:20:00,336.04,336.27,336.04,336.27,8502.0,320.654,320.8735,320.654,320.8735,8502.0
2022-11-18 14:25:00,336.17,336.35,336.16,336.28,15837.0,320.778,320.9498,320.7685,320.883,15837.0
2022-11-18 14:30:00,336.25,336.52,335.95,336.24,23042.0,320.8544,321.112,320.5681,320.8448,23042.0
2022-11-18 14:35:00,336.13,336.15,335.83,336.04,7982.0,320.7399,320.7589,320.4536,320.654,7982.0
2022-11-18 14:40:00,336.02,336.19,335.95,335.99,36392.0,320.6349,320.7971,320.5681,320.6063,36392.0
2022-11-18 14:45:00,336.0,336.09,335.83,335.92,14948.0,320.6158,320.7017,320.4536,320.5395,14948.0
2022-11-18 14:50:00,335.93,336.12,335.92,335.99,30974.0,320.549,320.7303,320.5395,320.6063,30974.0
2022-11-18 14:55:00,335.99,336.34,335.98,336.29,19679.0,320.6063,320.9402,320.5967,320.8925,19679.0
2022-11-18 15:00:00,336.31,336.84,336.29,336.71,50004.0,320.9116,321.4174,320.8925,321.2933,50004.0
2022-11-18 15:05:00,336.74,337.03,336.74,337.03,45983.0,321.3219,321.5987,321.3219,321.5987,45983.0
2022-11-18 15:10:00,337.05,337.16,336.95,336.95,23588.0,321.6177,321.7227,321.5223,321.5223,23588.0
2022-11-18 15:15:00,336.97,336.98,336.65,336.77,32384.0,321.5414,321.5509,321.2361,321.3506,32384.0
2022-11-18 15:20:00,336.64,336.67,336.44,336.59,34908.0,321.2265,321.2551,321.0357,321.1788,34908.0
2022-11-18 15:25:00,336.55,337.2,336.55,337.2,30897.0,321.1406,321.7609,321.1406,321.7609,30897.0
2022-11-18 15:30:00,337.2,337.3,336.94,336.95,47601.0,321.7609,321.8563,321.5128,321.5223,47601.0
2022-11-18 15:35:00,336.94,337.47,336.9,337.47,41646.0,321.5128,322.0185,321.4746,322.0185,41646.0
2022-11-18 15:40:00,337.44,337.64,337.35,337.59,46546.0,321.9899,322.1807,321.904,322.133,46546.0
2022-11-18 15:45:00,337.58,337.75,337.31,337.7,42299.0,322.1235,322.2857,321.8658,322.238,42299.0
2022-11-18 15:50:00,337.74,338.05,336.64,336.64,111040.0,322.2761,322.572,321.2265,321.2265,111040.0
2022-11-18 15:55:00,336.58,337.53,336.58,337.38,111083.0,321.1693,322.0758,321.1693,321.9326,111083.0
2022-11-21 09:30:00,337.66,338.65,337.57,337.95,104948.0,322.1998,323.1445,322.1139,322.4765,104948.0
2022-11-21 09:35:00,337.84,338.03,337.19,337.44,37279.0,322.3716,322.5529,321.7513,321.9899,37279.0
2022-11-21 09:40:00,337.36,337.62,337.24,337.27,83311.0,321.9135,322.1616,321.799,321.8277,83311.0
2022-11-21 09:45:00,337.28,337.84,337.25,337.81,41839.0,321.8372,322.3716,321.8086,322.3429,41839.0
2022-11-21 09:50:00,337.8,337.89,337.54,337.74,44158.0,322.3334,322.4193,322.0853,322.2761,44158.0
2022-11-21 09:55:00,337.75,337.75,337.48,337.61,14648.0,322.2857,322.2857,322.0281,322.1521,14648.0
2022-11-21 10:00:00,337.7,337.87,337.37,337.46,16943.0,322.238,322.4002,321.9231,322.009,16943.0
2022-11-21 10:05:00,337.49,337.53,337.13,337.25,32864.0,322.0376,322.0758,321.6941,321.8086,32864.0
2022-11-21 10:10:00,337.29,337.48,337.16,337.19,21935.0,321.8468,322.0281,321.7227,321.7513,21935.0
2022-11-21 10:15:00,337.18,337.26,336.96,337.15,26841.0,321.7418,321.8181,321.5319,321.7132,26841.0
2022-11-21 10:20:00,337.08,337.08,336.44,336.77,43200.0,321.6464,321.6464,321.0357,321.3506,43200.0
2022-11-21 10:25:00,336.74,336.85,336.55,336.67,17270.0,321.3219,321.4269,321.1406,321.2551,17270.0
2022-11-21 10:30:00,336.63,336.87,336.45,336.45,21932.0,321.217,321.446,321.0452,321.0452,21932.0
2022-11-21 10:35:00,336.42,336.64,336.4,336.49,25889.0,321.0166,321.2265,320.9975,321.0834,25889.0
2022-11-21 10:40:00,336.46,336.52,336.26,336.4,98371.0,321.0548,321.112,320.8639,320.9975,98371.0
2022-11-21 10:45:00,336.4,336.44,336.15,336.29,83682.0,320.9975,321.0357,320.7589,320.8925,83682.0
2022-11-21 10:50:00,336.27,336.36,336.13,336.32,47037.0,320.8735,320.9593,320.7399,320.9212,47037.0
2022-11-21 10:55:00,336.35,336.68,336.24,336.68,32397.0,320.9498,321.2647,320.8448,321.2647,32397.0
2022-11-21 11:00:00,336.65,336.75,336.43,336.67,14066.0,321.2361,321.3315,321.0261,321.2551,14066.0
2022-11-21 11:05:00,336.64,336.73,336.56,336.56,23292.0,321.2265,321.3124,321.1502,321.1502,23292.0
2022-11-21 11:10:00,336.53,336.56,336.29,336.43,14881.0,321.1215,321.1502,320.8925,321.0261,14881.0
2022-11-21 11:15:00,336.46,336.7,336.46,336.47,15873.0,321.0548,321.2838,321.0548,321.0643,15873.0
2022-11-21 11:20:00,336.46,336.78,336.45,336.67,10654.0,321.0548,321.3601,321.0452,321.2551,10654.0
2022-11-21 11:25:00,336.66,336.7,336.26,336.3,20319.0,321.2456,321.2838,320.8639,320.9021,20319.0
2022-11-21 11:30:00,336.37,336.47,336.12,336.24,13814.0,320.9689,321.0643,320.7303,320.8448,13814.0
2022-11-21 11:35:00,336.25,336.59,336.22,336.33,12019.0,320.8544,321.1788,320.8257,320.9307,12019.0
2022-11-21 11:40:00,336.35,336.52,336.24,336.33,10149.0,320.9498,321.112,320.8448,320.9307,10149.0
2022-11-21 11:45:00,336.27,336.49,336.27,336.45,10939.0,320.8735,321.0834,320.8735,321.0452,10939.0
2022-11-21 11:50:00,336.43,336.58,336.31,336.45,10434.0,321.0261,321.1693,320.9116,321.0452,10434.0
2022-11-21 11:55:00,336.34,336.35,335.53,335.88,54487.0,320.9402,320.9498,320.1673,320.5013,54487.0
2022-11-21 12:00:00,335.96,336.43,335.85,336.35,26106.0,320.5776,321.0261,320.4727,320.9498,26106.0
2022-11-21 12:05:00,336.35,336.62,336.34,336.55,44862.0,320.9498,321.2074,320.9402,321.1406,44862.0
2022-11-21 12:10:00,336.57,336.73,336.54,336.58,14876.0,321.1597,321.3124,321.1311,321.1693,14876.0
2022-11-21 12:15:00,336.58,336.67,336.29,336.34,11129.0,321.1693,321.2551,320.8925,320.9402,11129.0
2022-11-21 12:20:00,336.38,336.47,336.22,336.35,12506.0,320.9784,321.0643,320.8257,320.9498,12506.0
2022-11-21 12:25:00,336.38,336.54,336.34,336.44,10033.0,320.9784,321.1311,320.9402,321.0357,10033.0
2022-11-21 12:30:00,336.42,336.95,336.4,336.92,13458.0,321.0166,321.5223,320.9975,321.4937,13458.0
2022-11-21 12:35:00,336.89,337.17,336.81,336.81,19470.0,321.4651,321.7322,321.3887,321.3887,19470.0
2022-11-21 12:40:00,336.83,336.98,336.83,336.93,8521.0,321.4078,321.5509,321.4078,321.5032,8521.0
2022-11-21 12:45:00,336.92,336.98,336.76,336.82,7790.0,321.4937,321.5509,321.341,321.3983,7790.0
2022-11-21 12:50:00,336.75,336.79,336.57,336.69,12057.0,321.3315,321.3696,321.1597,321.2742,12057.0
2022-11-21 12:55:00,336.67,336.76,336.5,336.65,12506.0,321.2551,321.341,321.0929,321.2361,12506.0
2022-11-21 13:00:00,336.78,336.95,336.71,336.93,7109.0,321.3601,321.5223,321.2933,321.5032,7109.0
2022-11-21 13:05:00,336.93,337.27,336.92,337.21,14388.0,321.5032,321.8277,321.4937,321.7704,14388.0
2022-11-21 13:10:00,337.26,337.74,337.25,337.62,33054.0,321.8181,322.2761,321.8086,322.1616,33054.0
2022-11-21 13:15:00,337.64,337.76,337.5,337.67,14309.0,322.1807,322.2952,322.0471,322.2094,14309.0
2022-11-21 13:20:00,337.73,337.81,337.51,337.67,6704.0,322.2666,322.3429,322.0567,322.2094,6704.0
2022-11-21 13:25:00,337.62,337.73,337.49,337.61,13250.0,322.1616,322.2666,322.0376,322.1521,13250.0
2022-11-21 13:30:00,337.6,337.65,337.47,337.58,8022.0,322.1426,322.1903,322.0185,322.1235,8022.0
2022-11-21 13:35:00,337.6,337.96,337.47,337.95,24133.0,322.1426,322.4861,322.0185,322.4765,24133.0
2022-11-21 13:40:00,337.99,337.99,337.69,337.95,21917.0,322.5147,322.5147,322.2284,322.4765,21917.0
2022-11-21 13:45:00,337.94,338.01,337.76,337.77,18362.0,322.467,322.5338,322.2952,322.3048,18362.0
2022-11-21 13:50:00,337.75,337.85,337.61,337.62,4512.0,322.2857,322.3811,322.1521,322.1616,4512.0
2022-11-21 13:55:00,337.67,337.71,337.42,337.44,21023.0,322.2094,322.2475,321.9708,321.9899,21023.0
2022-11-21 14:00:00,337.43,337.7,337.43,337.68,11476.0,321.9803,322.238,321.9803,322.2189,11476.0
2022-11-21 14:05:00,337.7,337.88,337.7,337.82,8965.0,322.238,322.4097,322.238,322.3525,8965.0
2022-11-21 14:10:00,337.73,337.78,337.55,337.78,6138.0,322.2666,322.3143,322.0948,322.3143,6138.0
2022-11-21 14:15:00,337.76,337.85,337.69,337.83,6065.0,322.2952,322.3811,322.2284,322.362,6065.0
2022-11-21 14:20:00,337.83,337.83,337.35,337.46,25521.0,322.362,322.362,321.904,322.009,25521.0
2022-11-21 14:25:00,337.51,337.63,337.42,337.42,8428.0,322.0567,322.1712,321.9708,321.9708,8428.0
2022-11-21 14:30:00,337.41,337.61,337.36,337.5,10092.0,321.9613,322.1521,321.9135,322.0471,10092.0
2022-11-21 14:35:00,337.49,337.63,337.35,337.59,24275.0,322.0376,322.1712,321.904,322.133,24275.0
2022-11-21 14:40:00,337.55,337.68,337.32,337.32,11203.0,322.0948,322.2189,321.8754,321.8754,11203.0
2022-11-21 14:45:00,337.32,337.44,337.31,337.44,5616.0,321.8754,321.9899,321.8658,321.9899,5616.0
2022-11-21 14:50:00,337.39,337.62,337.29,337.49,7049.0,321.9422,322.1616,321.8468,322.0376,7049.0
2022-11-21 14:55:00,337.55,337.55,337.34,337.36,8555.0,322.0948,322.0948,321.8945,321.9135,8555.0
2022-11-21 15:00:00,337.3,337.52,337.25,337.47,6693.0,321.8563,322.0662,321.8086,322.0185,6693.0
2022-11-21 15:05:00,337.49,337.56,337.32,337.49,6908.0,322.0376,322.1044,321.8754,322.0376,6908.0
2022-11-21 15:10:00,337.44,337.44,337.3,337.41,7320.0,321.9899,321.9899,321.8563,321.9613,7320.0
2022-11-21 15:15:00,337.34,337.5,337.3,337.38,14799.0,321.8945,322.0471,321.8563,321.9326,14799.0
2022-11-21 15:20:00,337.37,337.4,336.92,336.97,31094.0,321.9231,321.9517,321.4937,321.5414,31094.0
2022-11-21 15:25:00,336.93,336.98,336.68,336.86,27426.0,321.5032,321.5509,321.2647,321.4364,27426.0
2022-11-21 15:30:00,336.93,337.15,336.87,336.87,8015.0,321.5032,321.7132,321.446,321.446,8015.0
2022-11-21 15:35:00,336.85,337.02,336.85,336.86,5995.0,321.4269,321.5891,321.4269,321.4364,5995.0
2022-11-21 15:40:00,336.92,336.93,336.79,336.9,74952.0,321.4937,321.5032,321.3696,321.4746,74952.0
2022-11-21 15:45:00,336.91,337.11,336.91,337.11,15194.0,321.4841,321.675,321.4841,321.675,15194.0
2022-11-21 15:50:00,337.15,337.42,336.97,337.18,28907.0,321.7132,321.9708,321.5414,321.7418,28907.0
2022-11-21 15:55:00,337.14,337.14,336.82,337.01,79733.0,321.7036,321.7036,321.3983,321.5796,79733.0
2022-11-22 09:30:00,338.87,339.22,338.75,339.0,126539.0,323.3544,323.6884,323.2399,323.4785,126539.0
2022-11-22 09:35:00,339.08,339.47,338.64,338.89,79828.0,323.5548,323.9269,323.1349,323.3735,79828.0
2022-11-22 09:40:00,338.88,339.02,338.39,338.68,126693.0,323.364,323.4975,322.8964,323.1731,126693.0
2022-11-22 09:45:00,338.66,339.08,338.64,338.69,66569.0,323.154,323.5548,323.1349,323.1827,66569.0
2022-11-22 09:50:00,338.63,338.87,338.54,338.75,70158.0,323.1254,323.3544,323.0395,323.2399,70158.0
2022-11-22 09:55:00,338.75,339.1,338.71,339.08,72000.0,323.2399,323.5739,323.2017,323.5548,72000.0
2022-11-22 10:00:00,339.05,339.62,338.88,339.44,168736.0,323.5262,324.0701,323.364,323.8983,168736.0
2022-11-22 10:05:00,339.49,339.79,339.48,339.55,73630.0,323.946,324.2323,323.9365,324.0033,73630.0
2022-11-22 10:10:00,339.58,339.83,339.43,339.81,39073.0,324.0319,324.2705,323.8888,324.2514,39073.0
2022-11-22 10:15:00,339.85,339.96,339.55,339.6,72192.0,324.2895,324.3945,324.0033,324.051,72192.0
2022-11-22 10:20:00,339.6,339.77,339.38,339.41,72294.0,324.051,324.2132,323.8411,323.8697,72294.0
2022-11-22 10:25:00,339.41,339.68,339.37,339.59,43108.0,323.8697,324.1273,323.8315,324.0414,43108.0
2022-11-22 10:30:00,339.71,339.93,339.41,339.75,47332.0,324.1559,324.3659,323.8697,324.1941,47332.0
2022-11-22 10:35:00,339.73,339.73,339.47,339.53,22851.0,324.175,324.175,323.9269,323.9842,22851.0
2022-11-22 10:40:00,339.56,339.72,339.52,339.61,30765.0,324.0128,324.1655,323.9746,324.0605,30765.0
2022-11-22 10:45:00,339.63,339.87,339.56,339.87,10456.0,324.0796,324.3086,324.0128,324.3086,10456.0
2022-11-22 10:50:00,339.88,340.11,339.81,339.88,37022.0,324.3182,324.5376,324.2514,324.3182,37022.0
2022-11-22 10:55:00,339.84,340.0,339.66,339.89,48072.0,324.28,324.4327,324.1082,324.3277,48072.0
2022-11-22 11:00:00,339.9,339.94,339.61,339.77,60212.0,324.3372,324.3754,324.0605,324.2132,60212.0
2022-11-22 11:05:00,339.76,339.81,339.65,339.76,17892.0,324.2037,324.2514,324.0987,324.2037,17892.0
2022-11-22 11:10:00,339.75,339.87,339.68,339.68,13346.0,324.1941,324.3086,324.1273,324.1273,13346.0
2022-11-22 11:15:00,339.63,339.79,339.29,339.78,16030.0,324.0796,324.2323,323.7552,324.2227,16030.0
2022-11-22 11:20:00,339.81,339.85,339.61,339.67,11306.0,324.2514,324.2895,324.0605,324.1178,11306.0
2022-11-22 11:25:00,339.66,339.8,339.66,339.73,17452.0,324.1082,324.2418,324.1082,324.175,17452.0
2022-11-22 11:30:00,339.71,339.82,339.64,339.82,18803.0,324.1559,324.2609,324.0892,324.2609,18803.0
2022-11-22 11:35:00,339.8,339.8,339.49,339.63,22086.0,324.2418,324.2418,323.946,324.0796,22086.0
2022-11-22 11:40:00,339.68,339.73,339.58,339.65,6849.0,324.1273,324.175,324.0319,324.0987,6849.0
2022-11-22 11:45:00,339.64,339.72,339.51,339.69,38667.0,324.0892,324.1655,323.9651,324.1369,38667.0
2022-11-22 11:50:00,339.66,339.68,339.49,339.68,19553.0,324.1082,324.1273,323.946,324.1273,19553.0
2022-11-22 11:55:00,339.69,339.78,339.67,339.74,9747.0,324.1369,324.2227,324.1178,324.1846,9747.0
2022-11-22 12:00:00,339.8,339.93,339.75,339.85,51505.0,324.2418,324.3659,324.1941,324.2895,51505.0
2022-11-22 12:05:00,339.85,339.88,339.55,339.65,35045.0,324.2895,324.3182,324.0033,324.0987,35045.0
2022-11-22 12:10:00,339.62,339.71,339.55,339.56,7147.0,324.0701,324.1559,324.0033,324.0128,7147.0
2022-11-22 12:15:00,339.54,339.82,339.53,339.64,33707.0,323.9937,324.2609,323.9842,324.0892,33707.0
2022-11-22 12:20:00,339.67,339.72,339.45,339.58,28885.0,324.1178,324.1655,323.9079,324.0319,28885.0
2022-11-22 12:25:00,339.56,339.6,339.45,339.59,14167.0,324.0128,324.051,323.9079,324.0414,14167.0
2022-11-22 12:30:00,339.61,339.67,339.54,339.62,4180.0,324.0605,324.1178,323.9937,324.0701,4180.0
2022-11-22 12:35:00,339.62,339.69,339.62,339.68,10836.0,324.0701,324.1369,324.0701,324.1273,10836.0
2022-11-22 12:40:00,339.66,339.77,339.5,339.74,4549.0,324.1082,324.2132,323.9556,324.1846,4549.0
2022-11-22 12:45:00,339.82,339.82,339.7,339.7,8127.0,324.2609,324.2609,324.1464,324.1464,8127.0
2022-11-22 12:50:00,339.71,339.74,339.56,339.56,28750.0,324.1559,324.1846,324.0128,324.0128,28750.0
2022-11-22 12:55:00,339.57,339.67,339.56,339.62,13647.0,324.0224,324.1178,324.0128,324.0701,13647.0
2022-11-22 13:00:00,339.63,339.78,339.56,339.7,12891.0,324.0796,324.2227,324.0128,324.1464,12891.0
2022-11-22 13:05:00,339.7,339.95,339.58,339.95,20022.0,324.1464,324.385,324.0319,324.385,20022.0
2022-11-22 13:10:00,339.93,340.14,339.9,340.1,36384.0,324.3659,324.5663,324.3372,324.5281,36384.0
2022-11-22 13:15:00,340.11,340.17,340.02,340.08,15885.0,324.5376,324.5949,324.4518,324.509,15885.0
2022-11-22 13:20:00,340.08,340.17,339.98,340.17,8943.0,324.509,324.5949,324.4136,324.5949,8943.0
2022-11-22 13:25:00,340.16,340.33,340.13,340.29,17640.0,324.5853,324.7476,324.5567,324.7094,17640.0
2022-11-22 13:30:00,340.3,340.36,340.12,340.16,35310.0,324.7189,324.7762,324.5472,324.5853,35310.0
2022-11-22 13:35:00,340.13,340.14,339.98,340.04,20681.0,324.5567,324.5663,324.4136,324.4708,20681.0
2022-11-22 13:40:00,340.09,340.1,340.04,340.09,14102.0,324.5185,324.5281,324.4708,324.5185,14102.0
2022-11-22 13:45:00,340.11,340.17,340.04,340.11,8982.0,324.5376,324.5949,324.4708,324.5376,8982.0
2022-11-22 13:50:00,340.16,340.29,340.06,340.25,20963.0,324.5853,324.7094,324.4899,324.6712,20963.0
2022-11-22 13:55:00,340.22,340.23,340.11,340.13,16392.0,324.6426,324.6521,324.5376,324.5567,16392.0
2022-11-22 14:00:00,340.18,340.26,340.03,340.19,17762.0,324.6044,324.6808,324.4613,324.614,17762.0
2022-11-22 14:05:00,340.17,340.21,339.93,339.93,19884.0,324.5949,324.6331,324.3659,324.3659,19884.0
2022-11-22 14:10:00,340.0,340.02,339.92,339.98,5199.0,324.4327,324.4518,324.3563,324.4136,5199.0
2022-11-22 14:15:00,339.98,340.26,339.95,340.2,9061.0,324.4136,324.6808,324.385,324.6235,9061.0
2022-11-22 14:20:00,340.21,340.29,340.16,340.29,16462.0,324.6331,324.7094,324.5853,324.7094,16462.0
2022-11-22 14:25:00,340.24,340.43,340.24,340.35,14342.0,324.6617,324.843,324.6617,324.7666,14342.0
2022-11-22 14:30:00,340.34,340.34,340.16,340.16,14538.0,324.7571,324.7571,324.5853,324.5853,14538.0
2022-11-22 14:35:00,340.17,340.51,340.16,340.47,38658.0,324.5949,324.9193,324.5853,324.8812,38658.0
2022-11-22 14:40:00,340.48,340.49,340.1,340.1,28096.0,324.8907,324.9002,324.5281,324.5281,28096.0
2022-11-22 14:45:00,340.13,340.33,340.12,340.32,26115.0,324.5567,324.7476,324.5472,324.738,26115.0
2022-11-22 14:50:00,340.34,340.51,340.28,340.49,24197.0,324.7571,324.9193,324.6999,324.9002,24197.0
2022-11-22 14:55:00,340.47,340.56,340.42,340.51,35976.0,324.8812,324.967,324.8334,324.9193,35976.0
2022-11-22 15:00:00,340.5,340.89,340.43,340.85,199656.0,324.9098,325.2819,324.843,325.2438,199656.0
2022-11-22 15:05:00,340.86,340.91,340.74,340.8,60286.0,325.2533,325.301,325.1388,325.196,60286.0
2022-11-22 15:10:00,340.8,340.87,340.7,340.84,27331.0,325.196,325.2628,325.1006,325.2342,27331.0
2022-11-22 15:15:00,340.86,340.9,340.56,340.59,20059.0,325.2533,325.2915,324.967,324.9957,20059.0
2022-11-22 15:20:00,340.64,340.84,340.61,340.83,67601.0,325.0434,325.2342,325.0147,325.2247,67601.0
2022-11-22 15:25:00,340.88,340.89,340.71,340.82,72654.0,325.2724,325.2819,325.1102,325.2151,72654.0
2022-11-22 15:30:00,340.82,340.92,340.72,340.91,107662.0,325.2151,325.3105,325.1197,325.301,107662.0
2022-11-22 15:35:00,340.89,340.89,340.72,340.87,100671.0,325.2819,325.2819,325.1197,325.2628,100671.0
2022-11-22 15:40:00,340.86,340.9,340.78,340.82,45110.0,325.2533,325.2915,325.177,325.2151,45110.0
2022-11-22 15:45:00,340.82,341.0,340.78,340.86,176176.0,325.2151,325.3869,325.177,325.2533,176176.0
2022-11-22 15:50:00,340.89,341.1,340.68,340.84,74554.0,325.2819,325.4823,325.0815,325.2342,74554.0
2022-11-22 15:55:00,340.84,341.12,340.71,340.96,155891.0,325.2342,325.5014,325.1102,325.3487,155891.0
2022-11-23 09:30:00,340.66,341.85,340.61,341.82,97306.0,325.0625,326.198,325.0147,326.1693,97306.0
2022-11-23 09:35:00,341.82,341.98,341.65,341.81,52932.0,326.1693,326.322,326.0071,326.1598,52932.0
2022-11-23 09:40:00,341.79,341.81,341.41,341.59,30037.0,326.1407,326.1598,325.7781,325.9499,30037.0
2022-11-23 09:45:00,341.63,342.53,341.6,341.9,152972.0,325.988,326.8468,325.9594,326.2457,152972.0
2022-11-23 09:50:00,341.89,342.37,341.89,342.12,51835.0,326.2361,326.6942,326.2361,326.4556,51835.0
2022-11-23 09:55:00,342.05,342.14,341.87,341.98,23546.0,326.3888,326.4747,326.2171,326.322,23546.0
2022-11-23 10:00:00,342.0,342.14,341.43,341.84,59493.0,326.3411,326.4747,325.7972,326.1884,59493.0
2022-11-23 10:05:00,341.84,342.22,341.8,341.86,107059.0,326.1884,326.551,326.1503,326.2075,107059.0
2022-11-23 10:10:00,341.85,342.13,341.83,341.83,28493.0,326.198,326.4651,326.1789,326.1789,28493.0
2022-11-23 10:15:00,341.86,341.87,341.55,341.79,31337.0,326.2075,326.2171,325.9117,326.1407,31337.0
2022-11-23 10:20:00,341.76,341.93,341.64,341.93,31599.0,326.1121,326.2743,325.9976,326.2743,31599.0
2022-11-23 10:25:00,341.9,342.02,341.85,341.98,14050.0,326.2457,326.3602,326.198,326.322,14050.0
2022-11-23 10:30:00,342.04,342.2,341.97,342.0,23202.0,326.3793,326.5319,326.3125,326.3411,23202.0
2022-11-23 10:35:00,341.93,341.96,341.78,341.88,25731.0,326.2743,326.3029,326.1312,326.2266,25731.0
2022-11-23 10:40:00,341.9,342.14,341.81,341.94,49401.0,326.2457,326.4747,326.1598,326.2838,49401.0
2022-11-23 10:45:00,341.95,341.95,341.63,341.72,37449.0,326.2934,326.2934,325.988,326.0739,37449.0
2022-11-23 10:50:00,341.73,341.8,341.54,341.69,25363.0,326.0835,326.1503,325.9022,326.0453,25363.0
2022-11-23 10:55:00,341.65,341.71,341.64,341.65,15722.0,326.0071,326.0644,325.9976,326.0071,15722.0
2022-11-23 11:00:00,341.77,341.79,341.56,341.62,31454.0,326.1216,326.1407,325.9212,325.9785,31454.0
2022-11-23 11:05:00,341.63,341.87,341.56,341.82,20002.0,325.988,326.2171,325.9212,326.1693,20002.0
2022-11-23 11:10:00,341.83,341.93,341.78,341.9,11644.0,326.1789,326.2743,326.1312,326.2457,11644.0
2022-11-23 11:15:00,341.96,342.0,341.87,341.88,8313.0,326.3029,326.3411,326.2171,326.2266,8313.0
2022-11-23 11:20:00,341.9,342.2,341.89,341.99,7502.0,326.2457,326.5319,326.2361,326.3316,7502.0
2022-11-23 11:25:00,342.0,342.02,341.81,341.9,6972.0,326.3411,326.3602,326.1598,326.2457,6972.0
2022-11-23 11:30:00,341.87,341.88,341.68,341.8,11582.0,326.2171,326.2266,326.0357,326.1503,11582.0
2022-11-23 11:35:00,341.81,341.81,341.65,341.71,8973.0,326.1598,326.1598,326.0071,326.0644,8973.0
2022-11-23 11:40:00,341.65,341.77,341.63,341.7,33147.0,326.0071,326.1216,325.988,326.0548,33147.0
2022-11-23 11:45:00,341.7,341.7,341.17,341.17,73988.0,326.0548,326.0548,325.5491,325.5491,73988.0
2022-11-23 11:50:00,341.17,341.36,340.67,340.71,26479.0,325.5491,325.7304,325.072,325.1102,26479.0
2022-11-23 11:55:00,340.69,340.77,340.31,340.73,21196.0,325.0911,325.1674,324.7285,325.1292,21196.0
2022-11-23 12:00:00,340.7,340.75,340.57,340.66,26767.0,325.1006,325.1483,324.9766,325.0625,26767.0
2022-11-23 12:05:00,340.69,340.97,340.68,340.96,14101.0,325.0911,325.3583,325.0815,325.3487,14101.0
2022-11-23 12:10:00,340.99,341.05,340.88,340.92,9796.0,325.3773,325.4346,325.2724,325.3105,9796.0
2022-11-23 12:15:00,340.9,340.94,340.79,340.94,6784.0,325.2915,325.3296,325.1865,325.3296,6784.0
2022-11-23 12:20:00,340.85,340.99,340.84,340.86,7007.0,325.2438,325.3773,325.2342,325.2533,7007.0
2022-11-23 12:25:00,340.9,341.09,340.89,341.0,9290.0,325.2915,325.4728,325.2819,325.3869,9290.0
2022-11-23 12:30:00,341.0,341.09,340.89,341.04,7346.0,325.3869,325.4728,325.2819,325.4251,7346.0
2022-11-23 12:35:00,341.01,341.08,340.86,341.02,5518.0,325.3964,325.4632,325.2533,325.406,5518.0
2022-11-23 12:40:00,341.02,341.03,340.68,340.73,17859.0,325.406,325.4155,325.0815,325.1292,17859.0
2022-11-23 12:45:00,340.7,340.92,340.69,340.86,10617.0,325.1006,325.3105,325.0911,325.2533,10617.0
2022-11-23 12:50:00,340.85,340.85,340.32,340.43,22152.0,325.2438,325.2438,324.738,324.843,22152.0
2022-11-23 12:55:00,340.43,340.44,339.99,340.32,33343.0,324.843,324.8525,324.4231,324.738,33343.0
2022-11-23 13:00:00,340.32,340.59,340.14,340.56,13843.0,324.738,324.9957,324.5663,324.967,13843.0
2022-11-23 13:05:00,340.57,340.67,340.51,340.66,18214.0,324.9766,325.072,324.9193,325.0625,18214.0
2022-11-23 13:10:00,340.62,340.62,340.47,340.47,3424.0,325.0243,325.0243,324.8812,324.8812,3424.0
2022-11-23 13:15:00,340.53,340.68,340.53,340.66,2708.0,324.9384,325.0815,324.9384,325.0625,2708.0
2022-11-23 13:20:00,340.64,340.81,340.64,340.74,7635.0,325.0434,325.2056,325.0434,325.1388,7635.0
2022-11-23 13:25:00,340.74,340.93,340.68,340.89,6348.0,325.1388,325.3201,325.0815,325.2819,6348.0
2022-11-23 13:30:00,340.97,341.12,340.97,341.06,10611.0,325.3583,325.5014,325.3583,325.4441,10611.0
2022-11-23 13:35:00,341.06,341.31,341.02,341.22,10590.0,325.4441,325.6827,325.406,325.5968,10590.0
2022-11-23 13:40:00,341.2,341.24,341.11,341.21,2803.0,325.5777,325.6159,325.4918,325.5873,2803.0
2022-11-23 13:45:00,341.16,341.28,341.14,341.18,7211.0,325.5396,325.6541,325.5205,325.5586,7211.0
2022-11-23 13:50:00,341.19,341.19,341.0,341.04,7241.0,325.5682,325.5682,325.3869,325.4251,7241.0
2022-11-23 13:55:00,341.08,341.23,341.07,341.23,4876.0,325.4632,325.6064,325.4537,325.6064,4876.0
2022-11-23 14:00:00,341.3,342.5,340.74,342.41,137943.0,325.6731,326.8182,325.1388,326.7323,137943.0
2022-11-23 14:05:00,342.41,342.42,341.9,342.09,35427.0,326.7323,326.7419,326.2457,326.427,35427.0
2022-11-23 14:10:00,342.17,342.17,341.53,342.04,20713.0,326.5033,326.5033,325.8926,326.3793,20713.0
2022-11-23 14:15:00,342.05,342.18,341.77,341.86,16691.0,326.3888,326.5129,326.1216,326.2075,16691.0
2022-11-23 14:20:00,341.93,342.27,341.83,342.26,16503.0,326.2743,326.5987,326.1789,326.5892,16503.0
2022-11-23 14:25:00,342.25,342.58,342.18,342.2,34644.0,326.5797,326.8945,326.5129,326.5319,34644.0
2022-11-23 14:30:00,342.13,342.13,341.76,341.82,27649.0,326.4651,326.4651,326.1121,326.1693,27649.0
2022-11-23 14:35:00,341.73,341.73,341.37,341.46,20717.0,326.0835,326.0835,325.7399,325.8258,20717.0
2022-11-23 14:40:00,341.43,341.92,341.4,341.88,12969.0,325.7972,326.2648,325.7686,326.2266,12969.0
2022-11-23 14:45:00,341.85,342.31,341.82,342.24,12381.0,326.198,326.6369,326.1693,326.5701,12381.0
2022-11-23 14:50:00,342.23,342.46,341.98,341.98,23751.0,326.5606,326.78,326.322,326.322,23751.0
2022-11-23 14:55:00,342.02,342.24,342.0,342.11,55232.0,326.3602,326.5701,326.3411,326.4461,55232.0
2022-11-23 15:00:00,342.03,342.19,341.83,342.16,34683.0,326.3697,326.5224,326.1789,326.4938,34683.0
2022-11-23 15:05:00,342.12,342.31,342.11,342.21,15804.0,326.4556,326.6369,326.4461,326.5415,15804.0
2022-11-23 15:10:00,342.22,342.26,342.12,342.19,7389.0,326.551,326.5892,326.4556,326.5224,7389.0
2022-11-23 15:15:00,342.19,342.51,342.19,342.47,23132.0,326.5224,326.8277,326.5224,326.7896,23132.0
2022-11-23 15:20:00,342.43,342.45,342.1,342.32,21924.0,326.7514,326.7705,326.4365,326.6464,21924.0
2022-11-23 15:25:00,342.36,342.37,342.12,342.13,14190.0,326.6846,326.6942,326.4556,326.4651,14190.0
2022-11-23 15:30:00,342.12,342.12,341.82,341.85,21354.0,326.4556,326.4556,326.1693,326.198,21354.0
2022-11-23 15:35:00,341.82,341.94,341.75,341.94,18876.0,326.1693,326.2838,326.1025,326.2838,18876.0
2022-11-23 15:40:00,341.97,341.97,341.76,341.95,14241.0,326.3125,326.3125,326.1121,326.2934,14241.0
2022-11-23 15:45:00,341.92,341.92,341.54,341.61,22720.0,326.2648,326.2648,325.9022,325.969,22720.0
2022-11-23 15:50:00,341.62,342.06,341.62,341.89,36319.0,325.9785,326.3984,325.9785,326.2361,36319.0
2022-11-23 15:55:00,341.78,342.04,341.69,342.03,103076.0,326.1312,326.3793,326.0453,326.3697,103076.0
2022-11-25 09:30:00,342.09,342.54,342.02,342.47,74863.0,326.427,326.8564,326.3602,326.7896,74863.0
2022-11-25 09:35:00,342.5,342.8,342.42,342.43,36737.0,326.8182,327.1045,326.7419,326.7514,36737.0
2022-11-25 09:40:00,342.42,342.66,342.24,342.51,32485.0,326.7419,326.9709,326.5701,326.8277,32485.0
2022-11-25 09:45:00,342.6,342.85,342.54,342.82,28084.0,326.9136,327.1522,326.8564,327.1236,28084.0
2022-11-25 09:50:00,342.81,343.13,342.78,343.1,23308.0,327.114,327.4194,327.0854,327.3907,23308.0
2022-11-25 09:55:00,343.05,343.32,343.02,343.21,28604.0,327.343,327.6007,327.3144,327.4957,28604.0
2022-11-25 10:00:00,343.22,343.41,343.22,343.36,24318.0,327.5052,327.6865,327.5052,327.6388,24318.0
2022-11-25 10:05:00,343.36,343.59,343.35,343.45,34586.0,327.6388,327.8583,327.6293,327.7247,34586.0
2022-11-25 10:10:00,343.47,343.5,343.25,343.28,31212.0,327.7438,327.7724,327.5339,327.5625,31212.0
2022-11-25 10:15:00,343.27,343.37,343.12,343.27,20102.0,327.5529,327.6484,327.4098,327.5529,20102.0
2022-11-25 10:20:00,343.25,343.41,343.23,343.23,27016.0,327.5339,327.6865,327.5148,327.5148,27016.0
2022-11-25 10:25:00,343.2,343.38,343.2,343.27,19532.0,327.4862,327.6579,327.4862,327.5529,19532.0
2022-11-25 10:30:00,343.26,343.29,343.11,343.25,68665.0,327.5434,327.572,327.4003,327.5339,68665.0
2022-11-25 10:35:00,343.26,343.42,343.25,343.39,32571.0,327.5434,327.6961,327.5339,327.6675,32571.0
2022-11-25 10:40:00,343.4,343.55,343.4,343.43,28949.0,327.677,327.8201,327.677,327.7056,28949.0
2022-11-25 10:45:00,343.42,343.6,343.37,343.54,20996.0,327.6961,327.8678,327.6484,327.8106,20996.0
2022-11-25 10:50:00,343.53,343.65,343.46,343.65,21775.0,327.801,327.9156,327.7342,327.9156,21775.0
2022-11-25 10:55:00,343.68,343.68,343.5,343.52,21586.0,327.9442,327.9442,327.7724,327.7915,21586.0
2022-11-25 11:00:00,343.56,343.64,343.44,343.56,35714.0,327.8297,327.906,327.7152,327.8297,35714.0
2022-11-25 11:05:00,343.54,343.71,343.54,343.69,14693.0,327.8106,327.9728,327.8106,327.9537,14693.0
2022-11-25 11:10:00,343.7,343.73,343.54,343.56,17590.0,327.9633,327.9919,327.8106,327.8297,17590.0
2022-11-25 11:15:00,343.58,343.69,343.5,343.69,56701.0,327.8488,327.9537,327.7724,327.9537,56701.0
2022-11-25 11:20:00,343.68,343.76,343.59,343.67,39531.0,327.9442,328.0205,327.8583,327.9346,39531.0
2022-11-25 11:25:00,343.67,343.75,343.57,343.65,16709.0,327.9346,328.011,327.8392,327.9156,16709.0
2022-11-25 11:30:00,343.63,343.65,343.4,343.54,37569.0,327.8965,327.9156,327.677,327.8106,37569.0
2022-11-25 11:35:00,343.57,343.67,343.5,343.67,6528.0,327.8392,327.9346,327.7724,327.9346,6528.0
2022-11-25 11:40:00,343.67,343.68,343.51,343.58,7768.0,327.9346,327.9442,327.782,327.8488,7768.0
2022-11-25 11:45:00,343.59,343.74,343.59,343.65,7978.0,327.8583,328.0014,327.8583,327.9156,7978.0
2022-11-25 11:50:00,343.7,343.8,343.67,343.73,22091.0,327.9633,328.0587,327.9346,327.9919,22091.0
2022-11-25 11:55:00,343.75,343.75,343.63,343.65,19366.0,328.011,328.011,327.8965,327.9156,19366.0
2022-11-25 12:00:00,343.64,343.73,343.6,343.63,11956.0,327.906,327.9919,327.8678,327.8965,11956.0
2022-11-25 12:05:00,343.62,343.7,343.48,343.52,20659.0,327.8869,327.9633,327.7533,327.7915,20659.0
2022-11-25 12:10:00,343.53,343.59,343.49,343.57,9606.0,327.801,327.8583,327.7629,327.8392,9606.0
2022-11-25 12:15:00,343.53,343.64,343.53,343.61,12994.0,327.801,327.906,327.801,327.8774,12994.0
2022-11-25 12:20:00,343.64,343.64,343.53,343.55,9979.0,327.906,327.906,327.801,327.8201,9979.0
2022-11-25 12:25:00,343.61,343.72,343.57,343.63,11065.0,327.8774,327.9823,327.8392,327.8965,11065.0
2022-11-25 12:30:00,343.65,343.65,343.46,343.47,27471.0,327.9156,327.9156,327.7342,327.7438,27471.0
2022-11-25 12:35:00,343.48,343.66,343.41,343.59,23061.0,327.7533,327.9251,327.6865,327.8583,23061.0
2022-11-25 12:40:00,343.61,343.64,343.38,343.45,15016.0,327.8774,327.906,327.6579,327.7247,15016.0
2022-11-25 12:45:00,343.42,343.42,343.14,343.15,22308.0,327.6961,327.6961,327.4289,327.4384,22308.0
2022-11-25 12:50:00,343.13,343.34,343.13,343.2,45885.0,327.4194,327.6197,327.4194,327.4862,45885.0
2022-11-25 12:55:00,343.19,343.51,343.13,343.45,45741.0,327.4766,327.782,327.4194,327.7247,45741.0
2022-11-28 09:30:00,341.69,342.77,341.51,342.69,145091.0,326.0453,327.0758,325.8735,326.9995,145091.0
2022-11-28 09:35:00,342.74,342.98,342.45,342.53,47287.0,327.0472,327.2762,326.7705,326.8468,47287.0
2022-11-28 09:40:00,342.54,342.54,341.96,342.11,29330.0,326.8564,326.8564,326.3029,326.4461,29330.0
2022-11-28 09:45:00,342.18,342.34,342.07,342.21,57160.0,326.5129,326.6655,326.4079,326.5415,57160.0
2022-11-28 09:50:00,342.24,342.25,342.06,342.13,76052.0,326.5701,326.5797,326.3984,326.4651,76052.0
2022-11-28 09:55:00,342.11,342.11,341.81,341.96,22840.0,326.4461,326.4461,326.1598,326.3029,22840.0
2022-11-28 10:00:00,341.96,341.97,341.7,341.96,39913.0,326.3029,326.3125,326.0548,326.3029,39913.0
2022-11-28 10:05:00,341.97,342.01,341.74,341.8,19286.0,326.3125,326.3506,326.093,326.1503,19286.0
2022-11-28 10:10:00,341.84,342.06,341.66,342.06,27395.0,326.1884,326.3984,326.0167,326.3984,27395.0
2022-11-28 10:15:00,342.04,342.2,341.96,342.18,16592.0,326.3793,326.5319,326.3029,326.5129,16592.0
2022-11-28 10:20:00,342.16,342.24,341.46,341.64,60596.0,326.4938,326.5701,325.8258,325.9976,60596.0
2022-11-28 10:25:00,341.63,341.74,341.31,341.71,27949.0,325.988,326.093,325.6827,326.0644,27949.0
2022-11-28 10:30:00,341.69,341.72,341.46,341.55,17449.0,326.0453,326.0739,325.8258,325.9117,17449.0
2022-11-28 10:35:00,341.53,341.85,341.51,341.71,7539.0,325.8926,326.198,325.8735,326.0644,7539.0
2022-11-28 10:40:00,341.67,341.75,341.5,341.57,7118.0,326.0262,326.1025,325.864,325.9308,7118.0
2022-11-28 10:45:00,341.5,341.55,341.3,341.31,17458.0,325.864,325.9117,325.6731,325.6827,17458.0
2022-11-28 10:50:00,341.29,341.29,340.8,340.96,33062.0,325.6636,325.6636,325.196,325.3487,33062.0
2022-11-28 10:55:00,340.93,341.02,340.86,341.02,21797.0,325.3201,325.406,325.2533,325.406,21797.0
2022-11-28 11:00:00,340.99,341.18,340.89,341.0,14933.0,325.3773,325.5586,325.2819,325.3869,14933.0
2022-11-28 11:05:00,340.92,341.02,340.68,340.91,19952.0,325.3105,325.406,325.0815,325.301,19952.0
2022-11-28 11:10:00,340.94,341.05,340.73,341.05,42713.0,325.3296,325.4346,325.1292,325.4346,42713.0
2022-11-28 11:15:00,341.02,341.08,340.89,340.89,11413.0,325.406,325.4632,325.2819,325.2819,11413.0
2022-11-28 11:20:00,340.88,340.92,340.75,340.78,11611.0,325.2724,325.3105,325.1483,325.177,11611.0
2022-11-28 11:25:00,340.74,340.88,340.68,340.74,22556.0,325.1388,325.2724,325.0815,325.1388,22556.0
2022-11-28 11:30:00,340.76,340.86,340.68,340.72,14121.0,325.1579,325.2533,325.0815,325.1197,14121.0
2022-11-28 11:35:00,340.65,340.83,340.62,340.79,12047.0,325.0529,325.2247,325.0243,325.1865,12047.0
2022-11-28 11:40:00,340.77,341.0,340.69,340.87,12626.0,325.1674,325.3869,325.0911,325.2628,12626.0
2022-11-28 11:45:00,340.84,341.04,340.84,340.98,9547.0,325.2342,325.4251,325.2342,325.3678,9547.0
2022-11-28 11:50:00,340.98,341.03,340.92,341.02,10225.0,325.3678,325.4155,325.3105,325.406,10225.0
2022-11-28 11:55:00,341.0,341.05,340.88,340.89,8537.0,325.3869,325.4346,325.2724,325.2819,8537.0
2022-11-28 12:00:00,340.87,341.02,339.95,340.51,60221.0,325.2628,325.406,324.385,324.9193,60221.0
2022-11-28 12:05:00,340.52,341.27,340.24,340.24,44675.0,324.9289,325.6445,324.6617,324.6617,44675.0
2022-11-28 12:10:00,340.25,340.38,340.1,340.21,41361.0,324.6712,324.7953,324.5281,324.6331,41361.0
2022-11-28 12:15:00,340.3,340.89,340.3,340.84,31550.0,324.7189,325.2819,324.7189,325.2342,31550.0
2022-11-28 12:20:00,340.86,340.95,340.77,340.78,3647.0,325.2533,325.3392,325.1674,325.177,3647.0
2022-11-28 12:25:00,340.77,340.88,340.7,340.7,12914.0,325.1674,325.2724,325.1006,325.1006,12914.0
2022-11-28 12:30:00,340.72,340.87,340.72,340.72,6376.0,325.1197,325.2628,325.1197,325.1197,6376.0
2022-11-28 12:35:00,340.72,340.88,340.71,340.73,3657.0,325.1197,325.2724,325.1102,325.1292,3657.0
2022-11-28 12:40:00,340.73,340.73,340.56,340.56,2897.0,325.1292,325.1292,324.967,324.967,2897.0
2022-11-28 12:45:00,340.55,340.63,340.37,340.4,9989.0,324.9575,325.0338,324.7857,324.8144,9989.0
2022-11-28 12:50:00,340.4,340.4,339.72,339.73,47123.0,324.8144,324.8144,324.1655,324.175,47123.0
2022-11-28 12:55:00,339.77,339.98,339.74,339.87,16376.0,324.2132,324.4136,324.1846,324.3086,16376.0
2022-11-28 13:00:00,339.85,339.96,339.82,339.92,27454.0,324.2895,324.3945,324.2609,324.3563,27454.0
2022-11-28 13:05:00,339.93,340.01,339.81,339.81,16386.0,324.3659,324.4422,324.2514,324.2514,16386.0
2022-11-28 13:10:00,339.85,340.0,339.68,340.0,28804.0,324.2895,324.4327,324.1273,324.4327,28804.0
2022-11-28 13:15:00,340.01,340.08,339.97,340.0,18495.0,324.4422,324.509,324.404,324.4327,18495.0
2022-11-28 13:20:00,340.02,340.11,339.91,339.92,15159.0,324.4518,324.5376,324.3468,324.3563,15159.0
2022-11-28 13:25:00,339.9,339.97,339.75,339.75,8413.0,324.3372,324.404,324.1941,324.1941,8413.0
2022-11-28 13:30:00,339.78,339.82,339.56,339.61,9169.0,324.2227,324.2609,324.0128,324.0605,9169.0
2022-11-28 13:35:00,339.62,339.86,339.53,339.78,5551.0,324.0701,324.2991,323.9842,324.2227,5551.0
2022-11-28 13:40:00,339.77,339.81,339.53,339.53,25175.0,324.2132,324.2514,323.9842,323.9842,25175.0
2022-11-28 13:45:00,339.53,339.59,339.49,339.49,8485.0,323.9842,324.0414,323.946,323.946,8485.0
2022-11-28 13:50:00,339.47,339.58,339.34,339.41,37220.0,323.9269,324.0319,323.8029,323.8697,37220.0
2022-11-28 13:55:00,339.41,339.41,338.9,339.03,40058.0,323.8697,323.8697,323.383,323.5071,40058.0
2022-11-28 14:00:00,339.01,339.14,338.88,338.95,22628.0,323.488,323.612,323.364,323.4307,22628.0
2022-11-28 14:05:00,338.99,339.08,338.84,338.88,31438.0,323.4689,323.5548,323.3258,323.364,31438.0
2022-11-28 14:10:00,338.87,338.99,338.81,338.93,38141.0,323.3544,323.4689,323.2972,323.4117,38141.0
2022-11-28 14:15:00,338.92,339.05,338.88,338.98,45204.0,323.4021,323.5262,323.364,323.4594,45204.0
2022-11-28 14:20:00,339.0,339.0,338.72,338.81,30787.0,323.4785,323.4785,323.2113,323.2972,30787.0
2022-11-28 14:25:00,338.78,338.87,338.76,338.77,11511.0,323.2685,323.3544,323.2494,323.259,11511.0
2022-11-28 14:30:00,338.76,338.88,338.63,338.83,27871.0,323.2494,323.364,323.1254,323.3162,27871.0
2022-11-28 14:35:00,338.85,339.01,338.79,338.91,54426.0,323.3353,323.488,323.2781,323.3926,54426.0
2022-11-28 14:40:00,338.93,338.94,338.82,338.91,35994.0,323.4117,323.4212,323.3067,323.3926,35994.0
2022-11-28 14:45:00,338.9,338.95,338.76,338.77,27022.0,323.383,323.4307,323.2494,323.259,27022.0
2022-11-28 14:50:00,338.78,338.88,338.76,338.82,18439.0,323.2685,323.364,323.2494,323.3067,18439.0
2022-11-28 14:55:00,338.8,338.81,338.52,338.6,13819.0,323.2876,323.2972,323.0204,323.0968,13819.0
2022-11-28 15:00:00,338.61,338.63,338.4,338.5,31755.0,323.1063,323.1254,322.9059,323.0013,31755.0
2022-11-28 15:05:00,338.44,338.61,338.41,338.5,15956.0,322.9441,323.1063,322.9155,323.0013,15956.0
2022-11-28 15:10:00,338.5,338.5,338.25,338.33,26751.0,323.0013,323.0013,322.7628,322.8391,26751.0
2022-11-28 15:15:00,338.33,338.33,338.15,338.22,22374.0,322.8391,322.8391,322.6674,322.7342,22374.0
2022-11-28 15:20:00,338.23,338.38,338.13,338.13,35074.0,322.7437,322.8868,322.6483,322.6483,35074.0
2022-11-28 15:25:00,338.12,338.14,338.01,338.08,18571.0,322.6387,322.6578,322.5338,322.6006,18571.0
2022-11-28 15:30:00,338.11,338.15,337.98,338.09,28248.0,322.6292,322.6674,322.5052,322.6101,28248.0
2022-11-28 15:35:00,338.08,338.32,338.06,338.2,31395.0,322.6006,322.8296,322.5815,322.7151,31395.0
2022-11-28 15:40:00,338.18,338.51,338.14,338.48,42946.0,322.696,323.0109,322.6578,322.9823,42946.0
2022-11-28 15:45:00,338.52,338.52,337.96,337.96,58349.0,323.0204,323.0204,322.4861,322.4861,58349.0
2022-11-28 15:50:00,337.95,338.33,337.95,338.31,71550.0,322.4765,322.8391,322.4765,322.82,71550.0
2022-11-28 15:55:00,338.3,338.71,338.25,338.47,124460.0,322.8105,323.2017,322.7628,322.9727,124460.0
2022-11-29 09:30:00,337.92,339.13,337.75,339.06,128268.0,322.4479,323.6025,322.2857,323.5357,128268.0
2022-11-29 09:35:00,339.05,339.06,338.49,338.5,69088.0,323.5262,323.5357,322.9918,323.0013,69088.0
2022-11-29 09:40:00,338.5,338.76,337.72,337.97,66757.0,323.0013,323.2494,322.2571,322.4956,66757.0
2022-11-29 09:45:00,337.98,338.22,337.86,338.12,29013.0,322.5052,322.7342,322.3907,322.6387,29013.0
2022-11-29 09:50:00,338.01,338.14,337.75,337.78,35795.0,322.5338,322.6578,322.2857,322.3143,35795.0
2022-11-29 09:55:00,337.81,338.16,337.63,338.05,35229.0,322.3429,322.6769,322.1712,322.572,35229.0
2022-11-29 10:00:00,338.06,338.48,338.03,338.13,51541.0,322.5815,322.9823,322.5529,322.6483,51541.0
2022-11-29 10:05:00,338.22,338.4,337.88,338.27,31774.0,322.7342,322.9059,322.4097,322.7819,31774.0
2022-11-29 10:10:00,338.28,338.38,337.97,338.22,16859.0,322.7914,322.8868,322.4956,322.7342,16859.0
2022-11-29 10:15:00,338.22,338.7,338.22,338.57,35241.0,322.7342,323.1922,322.7342,323.0681,35241.0
2022-11-29 10:20:00,338.57,338.6,338.38,338.49,19185.0,323.0681,323.0968,322.8868,322.9918,19185.0
2022-11-29 10:25:00,338.6,339.15,338.44,339.14,40703.0,323.0968,323.6216,322.9441,323.612,40703.0
2022-11-29 10:30:00,339.18,339.37,339.08,339.12,43515.0,323.6502,323.8315,323.5548,323.593,43515.0
2022-11-29 10:35:00,339.11,339.16,338.94,338.96,20299.0,323.5834,323.6311,323.4212,323.4403,20299.0
2022-11-29 10:40:00,338.97,339.04,338.7,338.79,14330.0,323.4498,323.5166,323.1922,323.2781,14330.0
2022-11-29 10:45:00,338.75,338.95,338.75,338.88,12773.0,323.2399,323.4307,323.2399,323.364,12773.0
2022-11-29 10:50:00,338.82,338.87,338.47,338.48,47639.0,323.3067,323.3544,322.9727,322.9823,47639.0
2022-11-29 10:55:00,338.47,338.69,338.44,338.49,26093.0,322.9727,323.1827,322.9441,322.9918,26093.0
2022-11-29 11:00:00,338.49,338.67,337.78,337.99,32263.0,322.9918,323.1636,322.3143,322.5147,32263.0
2022-11-29 11:05:00,337.99,338.04,337.17,337.18,42966.0,322.5147,322.5624,321.7322,321.7418,42966.0
2022-11-29 11:10:00,337.18,337.41,337.01,337.27,30619.0,321.7418,321.9613,321.5796,321.8277,30619.0
2022-11-29 11:15:00,337.27,337.28,336.71,336.72,34614.0,321.8277,321.8372,321.2933,321.3028,34614.0
2022-11-29 11:20:00,336.75,337.06,336.61,336.97,58274.0,321.3315,321.6273,321.1979,321.5414,58274.0
2022-11-29 11:25:00,337.0,337.08,336.68,336.83,21210.0,321.57,321.6464,321.2647,321.4078,21210.0
2022-11-29 11:30:00,336.7,337.3,336.68,337.2,28135.0,321.2838,321.8563,321.2647,321.7609,28135.0
2022-11-29 11:35:00,337.15,337.27,336.97,337.23,12523.0,321.7132,321.8277,321.5414,321.7895,12523.0
2022-11-29 11:40:00,337.24,337.29,337.05,337.14,20637.0,321.799,321.8468,321.6177,321.7036,20637.0
2022-11-29 11:45:00,337.1,337.42,337.07,337.36,23359.0,321.6655,321.9708,321.6368,321.9135,23359.0
2022-11-29 11:50:00,337.39,337.49,337.18,337.48,16958.0,321.9422,322.0376,321.7418,322.0281,16958.0
2022-11-29 11:55:00,337.48,337.6,337.43,337.58,8721.0,322.0281,322.1426,321.9803,322.1235,8721.0
2022-11-29 12:00:00,337.6,337.6,337.27,337.4,8019.0,322.1426,322.1426,321.8277,321.9517,8019.0
2022-11-29 12:05:00,337.41,337.62,337.37,337.47,8876.0,321.9613,322.1616,321.9231,322.0185,8876.0
2022-11-29 12:10:00,337.47,337.5,337.28,337.44,29771.0,322.0185,322.0471,321.8372,321.9899,29771.0
2022-11-29 12:15:00,337.45,337.64,337.3,337.64,22823.0,321.9994,322.1807,321.8563,322.1807,22823.0
2022-11-29 12:20:00,337.64,337.64,337.34,337.38,15108.0,322.1807,322.1807,321.8945,321.9326,15108.0
2022-11-29 12:25:00,337.3,337.55,337.2,337.41,23869.0,321.8563,322.0948,321.7609,321.9613,23869.0
2022-11-29 12:30:00,337.41,337.62,337.39,337.48,6006.0,321.9613,322.1616,321.9422,322.0281,6006.0
2022-11-29 12:35:00,337.53,338.1,337.45,337.92,34603.0,322.0758,322.6197,321.9994,322.4479,34603.0
2022-11-29 12:40:00,337.92,338.16,337.92,338.04,16350.0,322.4479,322.6769,322.4479,322.5624,16350.0
2022-11-29 12:45:00,338.06,338.11,337.85,338.0,12310.0,322.5815,322.6292,322.3811,322.5242,12310.0
2022-11-29 12:50:00,338.04,338.15,337.99,337.99,20531.0,322.5624,322.6674,322.5147,322.5147,20531.0
2022-11-29 12:55:00,338.0,338.16,337.96,338.06,21398.0,322.5242,322.6769,322.4861,322.5815,21398.0
2022-11-29 13:00:00,338.04,338.1,337.83,337.9,33353.0,322.5624,322.6197,322.362,322.4288,33353.0
2022-11-29 13:05:00,337.9,338.07,337.76,337.76,12996.0,322.4288,322.591,322.2952,322.2952,12996.0
2022-11-29 13:10:00,337.79,338.18,337.71,338.18,15667.0,322.3239,322.696,322.2475,322.696,15667.0
2022-11-29 13:15:00,338.16,338.2,337.78,337.86,38812.0,322.6769,322.7151,322.3143,322.3907,38812.0
2022-11-29 13:20:00,337.85,337.97,337.72,337.93,33971.0,322.3811,322.4956,322.2571,322.4574,33971.0
2022-11-29 13:25:00,337.92,337.92,337.6,337.64,13760.0,322.4479,322.4479,322.1426,322.1807,13760.0
2022-11-29 13:30:00,337.6,337.91,337.6,337.87,15819.0,322.1426,322.4384,322.1426,322.4002,15819.0
2022-11-29 13:35:00,337.88,338.23,337.88,338.15,17798.0,322.4097,322.7437,322.4097,322.6674,17798.0
2022-11-29 13:40:00,338.13,338.24,338.1,338.18,9164.0,322.6483,322.7533,322.6197,322.696,9164.0
2022-11-29 13:45:00,338.19,338.23,338.12,338.12,9852.0,322.7055,322.7437,322.6387,322.6387,9852.0
2022-11-29 13:50:00,338.1,338.3,338.01,338.3,19561.0,322.6197,322.8105,322.5338,322.8105,19561.0
2022-11-29 13:55:00,338.3,338.45,338.26,338.42,17829.0,322.8105,322.9536,322.7723,322.925,17829.0
2022-11-29 14:00:00,338.41,339.24,338.41,339.05,62189.0,322.9155,323.7075,322.9155,323.5262,62189.0
2022-11-29 14:05:00,339.1,339.12,338.88,339.0,16801.0,323.5739,323.593,323.364,323.4785,16801.0
2022-11-29 14:10:00,338.96,339.02,338.72,338.81,14848.0,323.4403,323.4975,323.2113,323.2972,14848.0
2022-11-29 14:15:00,338.81,338.85,338.68,338.69,10648.0,323.2972,323.3353,323.1731,323.1827,10648.0
2022-11-29 14:20:00,338.67,338.73,338.35,338.36,24021.0,323.1636,323.2208,322.8582,322.8678,24021.0
2022-11-29 14:25:00,338.37,338.42,338.05,338.1,22653.0,322.8773,322.925,322.572,322.6197,22653.0
2022-11-29 14:30:00,338.07,338.18,337.85,338.08,16242.0,322.591,322.696,322.3811,322.6006,16242.0
2022-11-29 14:35:00,338.07,338.2,337.73,337.95,15016.0,322.591,322.7151,322.2666,322.4765,15016.0
2022-11-29 14:40:00,337.98,338.0,337.67,337.77,22545.0,322.5052,322.5242,322.2094,322.3048,22545.0
2022-11-29 14:45:00,337.76,337.81,337.66,337.76,12251.0,322.2952,322.3429,322.1998,322.2952,12251.0
2022-11-29 14:50:00,337.76,337.97,337.74,337.79,9320.0,322.2952,322.4956,322.2761,322.3239,9320.0
2022-11-29 14:55:00,337.79,338.02,337.79,338.02,27890.0,322.3239,322.5433,322.3239,322.5433,27890.0
2022-11-29 15:00:00,337.99,338.13,337.84,337.84,18445.0,322.5147,322.6483,322.3716,322.3716,18445.0
2022-11-29 15:05:00,337.99,338.3,337.99,338.25,26006.0,322.5147,322.8105,322.5147,322.7628,26006.0
2022-11-29 15:10:00,338.25,338.26,338.11,338.22,7454.0,322.7628,322.7723,322.6292,322.7342,7454.0
2022-11-29 15:15:00,338.26,338.32,338.06,338.08,28723.0,322.7723,322.8296,322.5815,322.6006,28723.0
2022-11-29 15:20:00,338.09,338.33,337.91,337.98,25081.0,322.6101,322.8391,322.4384,322.5052,25081.0
2022-11-29 15:25:00,338.01,338.26,337.95,338.13,10512.0,322.5338,322.7723,322.4765,322.6483,10512.0
2022-11-29 15:30:00,338.12,338.46,338.06,338.36,21472.0,322.6387,322.9632,322.5815,322.8678,21472.0
2022-11-29 15:35:00,338.51,338.52,338.12,338.21,18742.0,323.0109,323.0204,322.6387,322.7246,18742.0
2022-11-29 15:40:00,338.2,338.52,338.19,338.22,24429.0,322.7151,323.0204,322.7055,322.7342,24429.0
2022-11-29 15:45:00,338.22,338.37,338.04,338.37,32371.0,322.7342,322.8773,322.5624,322.8773,32371.0
2022-11-29 15:50:00,338.38,338.48,338.07,338.16,30996.0,322.8868,322.9823,322.591,322.6769,30996.0
2022-11-29 15:55:00,338.13,338.67,338.13,338.47,63892.0,322.6483,323.1636,322.6483,322.9727,63892.0
2022-11-30 09:30:00,338.62,339.41,338.6,339.09,83750.0,323.1159,323.8697,323.0968,323.5643,83750.0
2022-11-30 09:35:00,339.04,339.12,337.91,338.07,34120.0,323.5166,323.593,322.4384,322.591,34120.0
2022-11-30 09:40:00,338.08,338.8,338.08,338.76,75696.0,322.6006,323.2876,322.6006,323.2494,75696.0
2022-11-30 09:45:00,338.79,338.85,338.15,338.19,33244.0,323.2781,323.3353,322.6674,322.7055,33244.0
2022-11-30 09:50:00,338.29,338.44,338.19,338.29,21511.0,322.801,322.9441,322.7055,322.801,21511.0
2022-11-30 09:55:00,338.15,338.29,337.93,338.01,38959.0,322.6674,322.801,322.4574,322.5338,38959.0
2022-11-30 10:00:00,338.13,338.25,337.46,337.58,69716.0,322.6483,322.7628,322.009,322.1235,69716.0
2022-11-30 10:05:00,337.57,337.74,337.35,337.73,40946.0,322.1139,322.2761,321.904,322.2666,40946.0
2022-11-30 10:10:00,337.7,337.79,337.14,337.21,23827.0,322.238,322.3239,321.7036,321.7704,23827.0
2022-11-30 10:15:00,337.17,337.21,336.91,336.98,53880.0,321.7322,321.7704,321.4841,321.5509,53880.0
2022-11-30 10:20:00,336.93,337.09,336.78,336.93,15453.0,321.5032,321.6559,321.3601,321.5032,15453.0
2022-11-30 10:25:00,336.92,336.92,336.54,336.62,36915.0,321.4937,321.4937,321.1311,321.2074,36915.0
2022-11-30 10:30:00,336.66,336.83,336.61,336.82,15992.0,321.2456,321.4078,321.1979,321.3983,15992.0
2022-11-30 10:35:00,336.81,337.06,336.8,337.05,16889.0,321.3887,321.6273,321.3792,321.6177,16889.0
2022-11-30 10:40:00,337.15,337.35,337.06,337.3,43713.0,321.7132,321.904,321.6273,321.8563,43713.0
2022-11-30 10:45:00,337.24,337.24,336.73,336.76,31591.0,321.799,321.799,321.3124,321.341,31591.0
2022-11-30 10:50:00,336.75,336.94,336.56,336.7,20056.0,321.3315,321.5128,321.1502,321.2838,20056.0
2022-11-30 10:55:00,336.68,336.97,336.68,336.85,12219.0,321.2647,321.5414,321.2647,321.4269,12219.0
2022-11-30 11:00:00,336.88,337.02,336.57,336.71,17247.0,321.4555,321.5891,321.1597,321.2933,17247.0
2022-11-30 11:05:00,336.66,337.2,336.64,337.17,29798.0,321.2456,321.7609,321.2265,321.7322,29798.0
2022-11-30 11:10:00,337.1,337.39,337.09,337.32,8159.0,321.6655,321.9422,321.6559,321.8754,8159.0
2022-11-30 11:15:00,337.32,337.47,337.14,337.31,8465.0,321.8754,322.0185,321.7036,321.8658,8465.0
2022-11-30 11:20:00,337.3,337.48,337.29,337.34,6404.0,321.8563,322.0281,321.8468,321.8945,6404.0
2022-11-30 11:25:00,337.33,337.67,337.33,337.52,17097.0,321.8849,322.2094,321.8849,322.0662,17097.0
2022-11-30 11:30:00,337.56,337.79,337.51,337.6,21855.0,322.1044,322.3239,322.0567,322.1426,21855.0
2022-11-30 11:35:00,337.63,337.72,337.53,337.59,12247.0,322.1712,322.2571,322.0758,322.133,12247.0
2022-11-30 11:40:00,337.65,337.65,337.48,337.5,21156.0,322.1903,322.1903,322.0281,322.0471,21156.0
2022-11-30 11:45:00,337.46,337.59,337.38,337.47,18528.0,322.009,322.133,321.9326,322.0185,18528.0
2022-11-30 11:50:00,337.5,337.52,337.29,337.42,16768.0,322.0471,322.0662,321.8468,321.9708,16768.0
2022-11-30 11:55:00,337.36,337.54,337.34,337.46,6189.0,321.9135,322.0853,321.8945,322.009,6189.0
2022-11-30 12:00:00,337.49,337.56,337.4,337.55,10453.0,322.0376,322.1044,321.9517,322.0948,10453.0
2022-11-30 12:05:00,337.56,337.57,337.18,337.25,18437.0,322.1044,322.1139,321.7418,321.8086,18437.0
2022-11-30 12:10:00,337.24,337.29,337.15,337.24,26952.0,321.799,321.8468,321.7132,321.799,26952.0
2022-11-30 12:15:00,337.23,337.23,336.63,336.74,63224.0,321.7895,321.7895,321.217,321.3219,63224.0
2022-11-30 12:20:00,336.72,336.72,336.18,336.5,86233.0,321.3028,321.3028,320.7876,321.0929,86233.0
2022-11-30 12:25:00,336.53,336.61,336.41,336.5,17570.0,321.1215,321.1979,321.007,321.0929,17570.0
2022-11-30 12:30:00,336.48,336.64,336.45,336.61,20033.0,321.0738,321.2265,321.0452,321.1979,20033.0
2022-11-30 12:35:00,336.61,336.61,336.23,336.32,25979.0,321.1979,321.1979,320.8353,320.9212,25979.0
2022-11-30 12:40:00,336.37,336.8,336.29,336.65,31985.0,320.9689,321.3792,320.8925,321.2361,31985.0
2022-11-30 12:45:00,336.65,336.82,336.61,336.71,11159.0,321.2361,321.3983,321.1979,321.2933,11159.0
2022-11-30 12:50:00,336.72,336.81,336.67,336.8,8803.0,321.3028,321.3887,321.2551,321.3792,8803.0
2022-11-30 12:55:00,336.75,336.88,336.74,336.81,7503.0,321.3315,321.4555,321.3219,321.3887,7503.0
2022-11-30 13:00:00,336.84,337.15,336.8,337.13,9476.0,321.4174,321.7132,321.3792,321.6941,9476.0
2022-11-30 13:05:00,337.16,337.4,337.13,337.4,14287.0,321.7227,321.9517,321.6941,321.9517,14287.0
2022-11-30 13:10:00,337.43,337.49,337.31,337.38,9276.0,321.9803,322.0376,321.8658,321.9326,9276.0
2022-11-30 13:15:00,337.4,337.52,337.38,337.44,17441.0,321.9517,322.0662,321.9326,321.9899,17441.0
2022-11-30 13:20:00,337.44,337.58,337.31,337.5,10934.0,321.9899,322.1235,321.8658,322.0471,10934.0
2022-11-30 13:25:00,337.49,337.56,337.37,337.39,22842.0,322.0376,322.1044,321.9231,321.9422,22842.0
2022-11-30 13:30:00,337.32,339.42,336.91,338.58,387770.0,321.8754,323.8792,321.4841,323.0777,387770.0
2022-11-30 13:35:00,338.59,340.32,338.58,339.93,186137.0,323.0872,324.738,323.0777,324.3659,186137.0
2022-11-30 13:40:00,340.0,340.44,339.38,339.8,105305.0,324.4327,324.8525,323.8411,324.2418,105305.0
2022-11-30 13:45:00,339.95,339.96,338.59,339.59,107519.0,324.385,324.3945,323.0872,324.0414,107519.0
2022-11-30 13:50:00,339.55,339.83,339.34,339.82,83305.0,324.0033,324.2705,323.8029,324.2609,83305.0
2022-11-30 13:55:00,339.86,340.88,339.82,340.67,155191.0,324.2991,325.2724,324.2609,325.072,155191.0
2022-11-30 14:00:00,340.7,341.31,340.7,341.1,146663.0,325.1006,325.6827,325.1006,325.4823,146663.0
2022-11-30 14:05:00,341.17,341.72,341.13,341.29,139799.0,325.5491,326.0739,325.5109,325.6636,139799.0
2022-11-30 14:10:00,341.31,341.71,341.08,341.49,76945.0,325.6827,326.0644,325.4632,325.8544,76945.0
2022-11-30 14:15:00,341.57,342.82,341.56,342.75,161129.0,325.9308,327.1236,325.9212,327.0568,161129.0
2022-11-30 14:20:00,342.77,342.91,342.2,342.51,125329.0,327.0758,327.2094,326.5319,326.8277,125329.0
2022-11-30 14:25:00,342.46,342.74,342.33,342.55,98337.0,326.78,327.0472,326.656,326.8659,98337.0
2022-11-30 14:30:00,342.59,342.59,342.22,342.51,63622.0,326.9041,326.9041,326.551,326.8277,63622.0
2022-11-30 14:35:00,342.49,342.57,341.96,342.14,60941.0,326.8087,326.885,326.3029,326.4747,60941.0
2022-11-30 14:40:00,342.21,342.43,341.76,341.83,46174.0,326.5415,326.7514,326.1121,326.1789,46174.0
2022-11-30 14:45:00,341.86,342.45,341.86,342.44,44753.0,326.2075,326.7705,326.2075,326.761,44753.0
2022-11-30 14:50:00,342.47,343.06,342.45,342.71,71267.0,326.7896,327.3526,326.7705,327.0186,71267.0
2022-11-30 14:55:00,342.74,343.06,342.59,343.03,283835.0,327.0472,327.3526,326.9041,327.3239,283835.0
2022-11-30 15:00:00,343.02,343.46,342.92,343.41,83668.0,327.3144,327.7342,327.219,327.6865,83668.0
2022-11-30 15:05:00,343.4,343.65,343.27,343.54,80670.0,327.677,327.9156,327.5529,327.8106,80670.0
2022-11-30 15:10:00,343.53,343.71,343.49,343.65,48182.0,327.801,327.9728,327.7629,327.9156,48182.0
2022-11-30 15:15:00,343.68,344.25,343.62,344.14,47672.0,327.9442,328.4881,327.8869,328.3831,47672.0
2022-11-30 15:20:00,344.12,344.41,344.05,344.34,33260.0,328.364,328.6408,328.2972,328.574,33260.0
2022-11-30 15:25:00,344.35,344.54,344.32,344.52,63587.0,328.5835,328.7648,328.5549,328.7457,63587.0
2022-11-30 15:30:00,344.5,345.08,344.46,345.07,79374.0,328.7266,329.2801,328.6885,329.2705,79374.0
2022-11-30 15:35:00,345.09,345.43,344.61,344.76,106292.0,329.2896,329.6141,328.8316,328.9747,106292.0
2022-11-30 15:40:00,344.67,344.9,344.54,344.75,80024.0,328.8888,329.1083,328.7648,328.9652,80024.0
2022-11-30 15:45:00,344.72,344.91,344.54,344.7,63591.0,328.9366,329.1179,328.7648,328.9175,63591.0
2022-11-30 15:50:00,344.71,345.55,344.71,345.52,240490.0,328.927,329.7286,328.927,329.6999,240490.0
2022-11-30 15:55:00,345.48,346.19,345.14,346.13,306895.0,329.6618,330.3393,329.3373,330.282,306895.0
2022-12-01 09:30:00,346.71,346.76,345.3,345.62,226743.0,330.8354,330.8832,329.49,329.7954,226743.0
2022-12-01 09:35:00,345.64,345.71,345.01,345.02,62439.0,329.8144,329.8812,329.2133,329.2228,62439.0
2022-12-01 09:40:00,345.08,345.52,345.03,345.21,60555.0,329.2801,329.6999,329.2324,329.4041,60555.0
2022-12-01 09:45:00,345.24,345.76,345.24,345.66,55528.0,329.4328,329.9289,329.4328,329.8335,55528.0
2022-12-01 09:50:00,345.73,346.21,345.71,345.82,71567.0,329.9003,330.3583,329.8812,329.9862,71567.0
2022-12-01 09:55:00,345.88,345.97,345.37,345.42,37509.0,330.0434,330.1293,329.5568,329.6045,37509.0
2022-12-01 10:00:00,345.42,346.11,344.31,344.44,189347.0,329.6045,330.2629,328.5453,328.6694,189347.0
2022-12-01 10:05:00,344.45,344.53,343.9,344.14,117292.0,328.6789,328.7553,328.1541,328.3831,117292.0
2022-12-01 10:10:00,344.12,344.17,343.43,343.7,102915.0,328.364,328.4117,327.7056,327.9633,102915.0
2022-12-01 10:15:00,343.68,343.81,342.72,342.97,138674.0,327.9442,328.0682,327.0281,327.2667,138674.0
2022-12-01 10:20:00,342.73,342.95,342.37,342.43,91619.0,327.0377,327.2476,326.6942,326.7514,91619.0
2022-12-01 10:25:00,342.42,342.71,342.27,342.49,79122.0,326.7419,327.0186,326.5987,326.8087,79122.0
2022-12-01 10:30:00,342.48,342.52,341.69,342.31,71391.0,326.7991,326.8373,326.0453,326.6369,71391.0
2022-12-01 10:35:00,342.29,342.47,342.01,342.12,70423.0,326.6178,326.7896,326.3506,326.4556,70423.0
2022-12-01 10:40:00,342.01,342.41,341.78,342.38,123631.0,326.3506,326.7323,326.1312,326.7037,123631.0
2022-12-01 10:45:00,342.37,342.97,342.2,342.95,274700.0,326.6942,327.2667,326.5319,327.2476,274700.0
2022-12-01 10:50:00,342.93,343.25,342.8,342.98,66449.0,327.2285,327.5339,327.1045,327.2762,66449.0
2022-12-01 10:55:00,342.96,343.49,342.7,343.44,82980.0,327.2571,327.7629,327.009,327.7152,82980.0
2022-12-01 11:00:00,343.48,343.53,343.18,343.21,46366.0,327.7533,327.801,327.4671,327.4957,46366.0
2022-12-01 11:05:00,343.25,343.37,342.84,343.36,54834.0,327.5339,327.6484,327.1426,327.6388,54834.0
2022-12-01 11:10:00,343.37,343.38,342.86,343.25,15592.0,327.6484,327.6579,327.1617,327.5339,15592.0
2022-12-01 11:15:00,343.23,343.23,342.47,342.72,48691.0,327.5148,327.5148,326.7896,327.0281,48691.0
2022-12-01 11:20:00,342.72,343.24,342.66,343.05,36783.0,327.0281,327.5243,326.9709,327.343,36783.0
2022-12-01 11:25:00,343.01,343.14,342.79,342.97,29924.0,327.3049,327.4289,327.0949,327.2667,29924.0
2022-12-01 11:30:00,342.9,343.44,342.9,343.38,17536.0,327.1999,327.7152,327.1999,327.6579,17536.0
2022-12-01 11:35:00,343.45,343.65,343.16,343.35,42330.0,327.7247,327.9156,327.448,327.6293,42330.0
2022-12-01 11:40:00,343.42,343.78,343.26,343.59,37684.0,327.6961,328.0396,327.5434,327.8583,37684.0
2022-12-01 11:45:00,343.69,343.7,343.17,343.17,24302.0,327.9537,327.9633,327.4575,327.4575,24302.0
2022-12-01 11:50:00,343.16,343.34,342.94,343.18,91032.0,327.448,327.6197,327.2381,327.4671,91032.0
2022-12-01 11:55:00,343.22,343.5,343.05,343.36,41335.0,327.5052,327.7724,327.343,327.6388,41335.0
2022-12-01 12:00:00,343.41,343.5,342.76,342.85,43066.0,327.6865,327.7724,327.0663,327.1522,43066.0
2022-12-01 12:05:00,342.88,342.94,342.53,342.61,55557.0,327.1808,327.2381,326.8468,326.9232,55557.0
2022-12-01 12:10:00,342.6,343.01,342.52,342.91,40060.0,326.9136,327.3049,326.8373,327.2094,40060.0
2022-12-01 12:15:00,342.91,343.08,342.87,342.89,17544.0,327.2094,327.3716,327.1713,327.1903,17544.0
2022-12-01 12:20:00,342.9,343.51,342.9,343.45,22261.0,327.1999,327.782,327.1999,327.7247,22261.0
2022-12-01 12:25:00,343.52,343.81,343.51,343.79,22912.0,327.7915,328.0682,327.782,328.0491,22912.0
2022-12-01 12:30:00,343.83,344.37,343.79,344.21,83894.0,328.0873,328.6026,328.0491,328.4499,83894.0
2022-12-01 12:35:00,344.23,344.23,343.82,344.02,52154.0,328.469,328.469,328.0778,328.2686,52154.0
2022-12-01 12:40:00,343.99,344.04,343.61,343.8,27549.0,328.24,328.2877,327.8774,328.0587,27549.0
2022-12-01 12:45:00,343.77,344.0,343.62,343.82,21000.0,328.0301,328.2495,327.8869,328.0778,21000.0
2022-12-01 12:50:00,343.81,344.19,343.8,344.06,41016.0,328.0682,328.4308,328.0587,328.3068,41016.0
2022-12-01 12:55:00,344.02,344.15,343.88,344.1,8914.0,328.2686,328.3927,328.135,328.3449,8914.0
2022-12-01 13:00:00,344.16,344.28,344.05,344.2,13927.0,328.4022,328.5167,328.2972,328.4404,13927.0
2022-12-01 13:05:00,344.16,344.67,344.16,344.5,16864.0,328.4022,328.8888,328.4022,328.7266,16864.0
2022-12-01 13:10:00,344.48,344.55,344.29,344.33,16564.0,328.7075,328.7743,328.5262,328.5644,16564.0
2022-12-01 13:15:00,344.34,344.37,343.46,343.6,47610.0,328.574,328.6026,327.7342,327.8678,47610.0
2022-12-01 13:20:00,343.61,343.85,343.54,343.66,15977.0,327.8774,328.1064,327.8106,327.9251,15977.0
2022-12-01 13:25:00,343.69,343.75,343.44,343.56,30217.0,327.9537,328.011,327.7152,327.8297,30217.0
2022-12-01 13:30:00,343.51,343.76,343.23,343.39,24331.0,327.782,328.0205,327.5148,327.6675,24331.0
2022-12-01 13:35:00,343.44,343.71,343.44,343.55,9419.0,327.7152,327.9728,327.7152,327.8201,9419.0
2022-12-01 13:40:00,343.57,344.03,343.57,343.99,10086.0,327.8392,328.2782,327.8392,328.24,10086.0
2022-12-01 13:45:00,344.0,344.17,343.95,344.03,8526.0,328.2495,328.4117,328.2018,328.2782,8526.0
2022-12-01 13:50:00,344.04,344.08,343.8,343.94,23038.0,328.2877,328.3259,328.0587,328.1923,23038.0
2022-12-01 13:55:00,343.91,343.97,343.82,343.9,33833.0,328.1636,328.2209,328.0778,328.1541,33833.0
2022-12-01 14:00:00,343.9,343.91,343.3,343.31,23182.0,328.1541,328.1636,327.5816,327.5911,23182.0
2022-12-01 14:05:00,343.37,343.61,343.3,343.61,18706.0,327.6484,327.8774,327.5816,327.8774,18706.0
2022-12-01 14:10:00,343.61,344.06,343.54,344.04,15353.0,327.8774,328.3068,327.8106,328.2877,15353.0
2022-12-01 14:15:00,344.02,344.23,343.96,344.23,12856.0,328.2686,328.469,328.2114,328.469,12856.0
2022-12-01 14:20:00,344.23,344.32,343.99,344.21,12671.0,328.469,328.5549,328.24,328.4499,12671.0
2022-12-01 14:25:00,344.25,344.51,344.24,344.29,25526.0,328.4881,328.7362,328.4785,328.5262,25526.0
2022-12-01 14:30:00,344.3,344.41,344.17,344.36,18207.0,328.5358,328.6408,328.4117,328.593,18207.0
2022-12-01 14:35:00,344.4,344.49,344.27,344.39,20805.0,328.6312,328.7171,328.5072,328.6217,20805.0
2022-12-01 14:40:00,344.41,344.55,344.25,344.25,17428.0,328.6408,328.7743,328.4881,328.4881,17428.0
2022-12-01 14:45:00,344.17,344.69,344.17,344.66,16348.0,328.4117,328.9079,328.4117,328.8793,16348.0
2022-12-01 14:50:00,344.67,344.94,344.62,344.79,33803.0,328.8888,329.1465,328.8411,329.0034,33803.0
2022-12-01 14:55:00,344.8,344.89,344.5,344.8,15766.0,329.0129,329.0988,328.7266,329.0129,15766.0
2022-12-01 15:00:00,344.75,344.8,344.59,344.76,34470.0,328.9652,329.0129,328.8125,328.9747,34470.0
2022-12-01 15:05:00,344.71,344.97,344.67,344.81,25482.0,328.927,329.1751,328.8888,329.0224,25482.0
2022-12-01 15:10:00,344.73,344.76,344.34,344.36,37310.0,328.9461,328.9747,328.574,328.593,37310.0
2022-12-01 15:15:00,344.39,344.47,344.13,344.31,46000.0,328.6217,328.698,328.3736,328.5453,46000.0
2022-12-01 15:20:00,344.35,344.35,344.13,344.26,22112.0,328.5835,328.5835,328.3736,328.4976,22112.0
2022-12-01 15:25:00,344.28,344.39,344.16,344.28,22496.0,328.5167,328.6217,328.4022,328.5167,22496.0
2022-12-01 15:30:00,344.27,344.56,344.25,344.48,22887.0,328.5072,328.7839,328.4881,328.7075,22887.0
2022-12-01 15:35:00,344.46,344.69,344.46,344.69,10717.0,328.6885,328.9079,328.6885,328.9079,10717.0
2022-12-01 15:40:00,344.67,345.03,344.5,345.03,42835.0,328.8888,329.2324,328.7266,329.2324,42835.0
2022-12-01 15:45:00,345.02,345.03,344.4,344.49,31238.0,329.2228,329.2324,328.6312,328.7171,31238.0
2022-12-01 15:50:00,344.54,344.81,344.4,344.41,40610.0,328.7648,329.0224,328.6312,328.6408,40610.0
2022-12-01 15:55:00,344.32,344.51,344.16,344.36,110209.0,328.5549,328.7362,328.4022,328.593,110209.0
2022-12-02 09:30:00,340.94,342.2,340.86,342.2,127757.0,325.3296,326.5319,325.2533,326.5319,127757.0
2022-12-02 09:35:00,342.17,342.61,341.83,342.12,52229.0,326.5033,326.9232,326.1789,326.4556,52229.0
2022-12-02 09:40:00,342.04,342.04,341.27,341.48,80581.0,326.3793,326.3793,325.6445,325.8449,80581.0
2022-12-02 09:45:00,341.44,341.86,341.25,341.47,65993.0,325.8067,326.2075,325.6254,325.8354,65993.0
2022-12-02 09:50:00,341.5,341.81,341.35,341.68,20272.0,325.864,326.1598,325.7209,326.0357,20272.0
2022-12-02 09:55:00,341.75,341.93,341.54,341.64,27328.0,326.1025,326.2743,325.9022,325.9976,27328.0
2022-12-02 10:00:00,341.62,342.11,341.43,341.44,32996.0,325.9785,326.4461,325.7972,325.8067,32996.0
2022-12-02 10:05:00,341.48,342.03,341.39,341.94,37936.0,325.8449,326.3697,325.759,326.2838,37936.0
2022-12-02 10:10:00,341.9,342.52,341.84,342.48,33222.0,326.2457,326.8373,326.1884,326.7991,33222.0
2022-12-02 10:15:00,342.45,342.5,341.95,342.1,24958.0,326.7705,326.8182,326.2934,326.4365,24958.0
2022-12-02 10:20:00,342.17,342.39,342.04,342.22,7467.0,326.5033,326.7132,326.3793,326.551,7467.0
2022-12-02 10:25:00,342.2,342.29,341.7,341.98,37972.0,326.5319,326.6178,326.0548,326.322,37972.0
2022-12-02 10:30:00,341.92,342.83,341.75,342.83,55811.0,326.2648,327.1331,326.1025,327.1331,55811.0
2022-12-02 10:35:00,342.76,342.76,342.31,342.55,44996.0,327.0663,327.0663,326.6369,326.8659,44996.0
2022-12-02 10:40:00,342.48,342.93,342.42,342.9,51095.0,326.7991,327.2285,326.7419,327.1999,51095.0
2022-12-02 10:45:00,342.78,343.14,342.77,343.05,96593.0,327.0854,327.4289,327.0758,327.343,96593.0
2022-12-02 10:50:00,343.02,343.35,342.77,343.05,55795.0,327.3144,327.6293,327.0758,327.343,55795.0
2022-12-02 10:55:00,342.99,343.01,342.55,342.62,40240.0,327.2858,327.3049,326.8659,326.9327,40240.0
2022-12-02 11:00:00,342.64,342.68,342.36,342.49,32964.0,326.9518,326.99,326.6846,326.8087,32964.0
2022-12-02 11:05:00,342.54,342.68,342.34,342.52,21096.0,326.8564,326.99,326.6655,326.8373,21096.0
2022-12-02 11:10:00,342.56,342.77,342.38,342.76,30269.0,326.8755,327.0758,326.7037,327.0663,30269.0
2022-12-02 11:15:00,342.65,342.7,342.36,342.52,12160.0,326.9613,327.009,326.6846,326.8373,12160.0
2022-12-02 11:20:00,342.5,342.75,342.5,342.71,8875.0,326.8182,327.0568,326.8182,327.0186,8875.0
2022-12-02 11:25:00,342.7,343.05,342.66,343.05,21354.0,327.009,327.343,326.9709,327.343,21354.0
2022-12-02 11:30:00,343.03,343.22,342.85,343.16,24506.0,327.3239,327.5052,327.1522,327.448,24506.0
2022-12-02 11:35:00,343.25,343.65,343.05,343.43,35892.0,327.5339,327.9156,327.343,327.7056,35892.0
2022-12-02 11:40:00,343.4,344.1,343.4,343.97,36645.0,327.677,328.3449,327.677,328.2209,36645.0
2022-12-02 11:45:00,343.97,344.22,343.84,343.85,50383.0,328.2209,328.4595,328.0969,328.1064,50383.0
2022-12-02 11:50:00,343.92,343.92,343.7,343.8,16184.0,328.1732,328.1732,327.9633,328.0587,16184.0
2022-12-02 11:55:00,343.82,344.05,343.73,343.75,20194.0,328.0778,328.2972,327.9919,328.011,20194.0
2022-12-02 12:00:00,343.73,343.93,343.64,343.84,17692.0,327.9919,328.1827,327.906,328.0969,17692.0
2022-12-02 12:05:00,343.76,344.07,343.69,343.86,13826.0,328.0205,328.3163,327.9537,328.1159,13826.0
2022-12-02 12:10:00,343.88,344.15,343.88,344.06,10981.0,328.135,328.3927,328.135,328.3068,10981.0
2022-12-02 12:15:00,344.0,344.06,343.68,343.86,11158.0,328.2495,328.3068,327.9442,328.1159,11158.0
2022-12-02 12:20:00,343.75,343.89,343.65,343.73,23244.0,328.011,328.1446,327.9156,327.9919,23244.0
2022-12-02 12:25:00,343.72,343.88,343.69,343.77,31564.0,327.9823,328.135,327.9537,328.0301,31564.0
2022-12-02 12:30:00,343.74,343.94,343.72,343.81,17876.0,328.0014,328.1923,327.9823,328.0682,17876.0
2022-12-02 12:35:00,343.88,343.88,343.33,343.45,34132.0,328.135,328.135,327.6102,327.7247,34132.0
2022-12-02 12:40:00,343.41,343.71,343.36,343.56,13724.0,327.6865,327.9728,327.6388,327.8297,13724.0
2022-12-02 12:45:00,343.55,343.64,343.51,343.52,4882.0,327.8201,327.906,327.782,327.7915,4882.0
2022-12-02 12:50:00,343.52,343.63,343.37,343.45,10728.0,327.7915,327.8965,327.6484,327.7247,10728.0
2022-12-02 12:55:00,343.42,343.52,343.17,343.23,14699.0,327.6961,327.7915,327.4575,327.5148,14699.0
2022-12-02 13:00:00,343.2,343.4,343.1,343.17,18508.0,327.4862,327.677,327.3907,327.4575,18508.0
2022-12-02 13:05:00,343.15,343.2,343.07,343.11,18238.0,327.4384,327.4862,327.3621,327.4003,18238.0
2022-12-02 13:10:00,343.22,343.34,343.07,343.31,8141.0,327.5052,327.6197,327.3621,327.5911,8141.0
2022-12-02 13:15:00,343.23,343.49,343.19,343.19,8262.0,327.5148,327.7629,327.4766,327.4766,8262.0
2022-12-02 13:20:00,343.18,343.26,343.12,343.15,4225.0,327.4671,327.5434,327.4098,327.4384,4225.0
2022-12-02 13:25:00,343.14,343.36,343.03,343.28,8774.0,327.4289,327.6388,327.3239,327.5625,8774.0
2022-12-02 13:30:00,343.31,343.4,343.22,343.37,13316.0,327.5911,327.677,327.5052,327.6484,13316.0
2022-12-02 13:35:00,343.34,343.36,343.22,343.27,8347.0,327.6197,327.6388,327.5052,327.5529,8347.0
2022-12-02 13:40:00,343.3,343.51,343.3,343.44,12215.0,327.5816,327.782,327.5816,327.7152,12215.0
2022-12-02 13:45:00,343.42,343.63,343.41,343.53,9131.0,327.6961,327.8965,327.6865,327.801,9131.0
2022-12-02 13:50:00,343.51,343.54,343.42,343.5,4941.0,327.782,327.8106,327.6961,327.7724,4941.0
2022-12-02 13:55:00,343.42,343.45,343.31,343.45,7274.0,327.6961,327.7247,327.5911,327.7247,7274.0
2022-12-02 14:00:00,343.47,343.53,343.38,343.46,23319.0,327.7438,327.801,327.6579,327.7342,23319.0
2022-12-02 14:05:00,343.38,343.4,343.08,343.15,17045.0,327.6579,327.677,327.3716,327.4384,17045.0
2022-12-02 14:10:00,343.1,343.26,342.91,343.26,33609.0,327.3907,327.5434,327.2094,327.5434,33609.0
2022-12-02 14:15:00,343.26,343.59,343.26,343.56,18177.0,327.5434,327.8583,327.5434,327.8297,18177.0
2022-12-02 14:20:00,343.57,343.64,343.33,343.53,14897.0,327.8392,327.906,327.6102,327.801,14897.0
2022-12-02 14:25:00,343.57,343.57,343.44,343.51,5500.0,327.8392,327.8392,327.7152,327.782,5500.0
2022-12-02 14:30:00,343.49,343.6,343.31,343.6,6717.0,327.7629,327.8678,327.5911,327.8678,6717.0
2022-12-02 14:35:00,343.57,343.61,343.43,343.52,10272.0,327.8392,327.8774,327.7056,327.7915,10272.0
2022-12-02 14:40:00,343.51,343.6,343.45,343.57,15681.0,327.782,327.8678,327.7247,327.8392,15681.0
2022-12-02 14:45:00,343.56,343.87,343.51,343.86,15142.0,327.8297,328.1255,327.782,328.1159,15142.0
2022-12-02 14:50:00,343.9,344.24,343.87,344.15,15355.0,328.1541,328.4785,328.1255,328.3927,15355.0
2022-12-02 14:55:00,344.2,344.72,344.2,344.63,63681.0,328.4404,328.9366,328.4404,328.8507,63681.0
2022-12-02 15:00:00,344.66,345.02,344.47,345.0,46598.0,328.8793,329.2228,328.698,329.2037,46598.0
2022-12-02 15:05:00,344.93,345.15,344.68,345.05,59407.0,329.1369,329.3469,328.8984,329.2514,59407.0
2022-12-02 15:10:00,345.04,345.16,344.84,345.15,40022.0,329.2419,329.3564,329.0511,329.3469,40022.0
2022-12-02 15:15:00,345.15,345.41,344.99,345.2,52163.0,329.3469,329.595,329.1942,329.3946,52163.0
2022-12-02 15:20:00,345.23,345.23,344.81,344.81,47211.0,329.4232,329.4232,329.0224,329.0224,47211.0
2022-12-02 15:25:00,344.82,344.89,344.5,344.66,55179.0,329.032,329.0988,328.7266,328.8793,55179.0
2022-12-02 15:30:00,344.65,344.78,344.36,344.41,30454.0,328.8698,328.9938,328.593,328.6408,30454.0
2022-12-02 15:35:00,344.42,344.45,344.14,344.35,53432.0,328.6503,328.6789,328.3831,328.5835,53432.0
2022-12-02 15:40:00,344.34,344.45,344.22,344.36,37508.0,328.574,328.6789,328.4595,328.593,37508.0
2022-12-02 15:45:00,344.33,344.35,343.99,344.12,58678.0,328.5644,328.5835,328.24,328.364,58678.0
2022-12-02 15:50:00,344.15,344.51,344.01,344.39,105073.0,328.3927,328.7362,328.2591,328.6217,105073.0
2022-12-02 15:55:00,344.36,344.93,344.36,344.74,96039.0,328.593,329.1369,328.593,328.9556,96039.0
2022-12-05 09:30:00,342.46,343.04,342.31,343.04,131857.0,326.78,327.3335,326.6369,327.3335,131857.0
2022-12-05 09:35:00,343.05,343.15,342.82,343.05,60947.0,327.343,327.4384,327.1236,327.343,60947.0
2022-12-05 09:40:00,343.0,343.2,342.72,342.79,68928.0,327.2953,327.4862,327.0281,327.0949,68928.0
2022-12-05 09:45:00,342.65,342.66,342.22,342.43,53866.0,326.9613,326.9709,326.551,326.7514,53866.0
2022-12-05 09:50:00,342.4,342.46,342.12,342.37,62181.0,326.7228,326.78,326.4556,326.6942,62181.0
2022-12-05 09:55:00,342.36,342.36,341.94,341.97,47960.0,326.6846,326.6846,326.2838,326.3125,47960.0
2022-12-05 10:00:00,341.97,341.97,340.66,341.72,174210.0,326.3125,326.3125,325.0625,326.0739,174210.0
2022-12-05 10:05:00,341.78,342.03,341.56,341.68,63337.0,326.1312,326.3697,325.9212,326.0357,63337.0
2022-12-05 10:10:00,341.66,342.17,341.6,341.94,40907.0,326.0167,326.5033,325.9594,326.2838,40907.0
2022-12-05 10:15:00,341.86,342.15,341.83,341.96,24010.0,326.2075,326.4842,326.1789,326.3029,24010.0
2022-12-05 10:20:00,342.05,342.19,341.8,342.16,21335.0,326.3888,326.5224,326.1503,326.4938,21335.0
2022-12-05 10:25:00,342.14,342.65,342.14,342.28,49223.0,326.4747,326.9613,326.4747,326.6083,49223.0
2022-12-05 10:30:00,342.27,342.56,342.01,342.55,30307.0,326.5987,326.8755,326.3506,326.8659,30307.0
2022-12-05 10:35:00,342.54,342.59,342.32,342.55,22227.0,326.8564,326.9041,326.6464,326.8659,22227.0
2022-12-05 10:40:00,342.56,342.79,342.39,342.63,26611.0,326.8755,327.0949,326.7132,326.9423,26611.0
2022-12-05 10:45:00,342.65,342.75,342.51,342.73,25844.0,326.9613,327.0568,326.8277,327.0377,25844.0
2022-12-05 10:50:00,342.77,342.77,342.45,342.55,10937.0,327.0758,327.0758,326.7705,326.8659,10937.0
2022-12-05 10:55:00,342.55,342.78,342.54,342.76,17418.0,326.8659,327.0854,326.8564,327.0663,17418.0
2022-12-05 11:00:00,342.84,343.05,342.65,342.82,42099.0,327.1426,327.343,326.9613,327.1236,42099.0
2022-12-05 11:05:00,342.85,342.95,342.67,342.95,23135.0,327.1522,327.2476,326.9804,327.2476,23135.0
2022-12-05 11:10:00,342.96,343.31,342.92,342.95,36528.0,327.2571,327.5911,327.219,327.2476,36528.0
2022-12-05 11:15:00,342.97,343.01,342.47,342.48,103807.0,327.2667,327.3049,326.7896,326.7991,103807.0
2022-12-05 11:20:00,342.48,342.54,342.04,342.25,40892.0,326.7991,326.8564,326.3793,326.5797,40892.0
2022-12-05 11:25:00,342.22,342.38,342.08,342.28,17489.0,326.551,326.7037,326.4174,326.6083,17489.0
2022-12-05 11:30:00,342.27,342.31,341.87,341.88,16867.0,326.5987,326.6369,326.2171,326.2266,16867.0
2022-12-05 11:35:00,341.83,341.94,341.68,341.82,27192.0,326.1789,326.2838,326.0357,326.1693,27192.0
2022-12-05 11:40:00,341.81,341.92,341.68,341.68,25823.0,326.1598,326.2648,326.0357,326.0357,25823.0
2022-12-05 11:45:00,341.64,341.75,341.57,341.63,16218.0,325.9976,326.1025,325.9308,325.988,16218.0
2022-12-05 11:50:00,341.63,341.82,341.41,341.42,40109.0,325.988,326.1693,325.7781,325.7877,40109.0
2022-12-05 11:55:00,341.37,341.37,340.74,340.84,61874.0,325.7399,325.7399,325.1388,325.2342,61874.0
2022-12-05 12:00:00,340.79,340.88,340.7,340.73,25813.0,325.1865,325.2724,325.1006,325.1292,25813.0
2022-12-05 12:05:00,340.8,341.18,340.79,341.14,35400.0,325.196,325.5586,325.1865,325.5205,35400.0
2022-12-05 12:10:00,341.15,341.15,340.93,341.08,15252.0,325.53,325.53,325.3201,325.4632,15252.0
2022-12-05 12:15:00,341.13,341.37,341.13,341.36,13407.0,325.5109,325.7399,325.5109,325.7304,13407.0
2022-12-05 12:20:00,341.36,341.54,341.29,341.5,17705.0,325.7304,325.9022,325.6636,325.864,17705.0
2022-12-05 12:25:00,341.54,341.57,341.32,341.36,10281.0,325.9022,325.9308,325.6922,325.7304,10281.0
2022-12-05 12:30:00,341.34,341.37,340.66,340.7,39702.0,325.7113,325.7399,325.0625,325.1006,39702.0
2022-12-05 12:35:00,340.66,341.03,340.65,340.81,24693.0,325.0625,325.4155,325.0529,325.2056,24693.0
2022-12-05 12:40:00,340.82,340.86,340.64,340.7,16147.0,325.2151,325.2533,325.0434,325.1006,16147.0
2022-12-05 12:45:00,340.74,340.97,340.74,340.86,14580.0,325.1388,325.3583,325.1388,325.2533,14580.0
2022-12-05 12:50:00,340.88,340.88,340.58,340.58,48678.0,325.2724,325.2724,324.9861,324.9861,48678.0
2022-12-05 12:55:00,340.61,340.73,340.45,340.55,20324.0,325.0147,325.1292,324.8621,324.9575,20324.0
2022-12-05 13:00:00,340.48,340.75,340.48,340.65,22153.0,324.8907,325.1483,324.8907,325.0529,22153.0
2022-12-05 13:05:00,340.68,340.85,340.56,340.75,12824.0,325.0815,325.2438,324.967,325.1483,12824.0
2022-12-05 13:10:00,340.74,340.97,340.72,340.92,10804.0,325.1388,325.3583,325.1197,325.3105,10804.0
2022-12-05 13:15:00,340.98,340.98,340.85,340.96,19789.0,325.3678,325.3678,325.2438,325.3487,19789.0
2022-12-05 13:20:00,340.89,340.89,340.54,340.6,62462.0,325.2819,325.2819,324.9479,325.0052,62462.0
2022-12-05 13:25:00,340.56,340.62,340.32,340.48,29555.0,324.967,325.0243,324.738,324.8907,29555.0
2022-12-05 13:30:00,340.53,340.75,340.51,340.66,10181.0,324.9384,325.1483,324.9193,325.0625,10181.0
2022-12-05 13:35:00,340.67,340.89,340.6,340.85,11053.0,325.072,325.2819,325.0052,325.2438,11053.0
2022-12-05 13:40:00,340.86,340.92,340.43,340.61,29821.0,325.2533,325.3105,324.843,325.0147,29821.0
2022-12-05 13:45:00,340.52,340.54,340.41,340.51,19380.0,324.9289,324.9479,324.8239,324.9193,19380.0
2022-12-05 13:50:00,340.52,340.52,340.15,340.36,35760.0,324.9289,324.9289,324.5758,324.7762,35760.0
2022-12-05 13:55:00,340.35,340.35,339.67,339.75,87172.0,324.7666,324.7666,324.1178,324.1941,87172.0
2022-12-05 14:00:00,339.69,339.79,339.43,339.46,46744.0,324.1369,324.2323,323.8888,323.9174,46744.0
2022-12-05 14:05:00,339.48,339.64,339.46,339.6,24383.0,323.9365,324.0892,323.9174,324.051,24383.0
2022-12-05 14:10:00,339.6,340.02,339.6,340.01,34160.0,324.051,324.4518,324.051,324.4422,34160.0
2022-12-05 14:15:00,340.01,340.01,339.75,339.75,13515.0,324.4422,324.4422,324.1941,324.1941,13515.0
2022-12-05 14:20:00,339.72,339.8,339.32,339.42,25559.0,324.1655,324.2418,323.7838,323.8792,25559.0
2022-12-05 14:25:00,339.44,339.64,339.27,339.42,30250.0,323.8983,324.0892,323.7361,323.8792,30250.0
2022-12-05 14:30:00,339.38,339.43,339.23,339.3,13502.0,323.8411,323.8888,323.6979,323.7647,13502.0
2022-12-05 14:35:00,339.31,339.56,339.26,339.4,25695.0,323.7743,324.0128,323.7266,323.8601,25695.0
2022-12-05 14:40:00,339.37,339.37,339.03,339.31,18834.0,323.8315,323.8315,323.5071,323.7743,18834.0
2022-12-05 14:45:00,339.27,339.37,339.1,339.35,22426.0,323.7361,323.8315,323.5739,323.8124,22426.0
2022-12-05 14:50:00,339.36,339.59,339.36,339.54,20557.0,323.822,324.0414,323.822,323.9937,20557.0
2022-12-05 14:55:00,339.55,339.71,339.4,339.57,65127.0,324.0033,324.1559,323.8601,324.0224,65127.0
2022-12-05 15:00:00,339.53,339.86,339.53,339.86,28379.0,323.9842,324.2991,323.9842,324.2991,28379.0
2022-12-05 15:05:00,339.79,339.97,339.57,339.88,16597.0,324.2323,324.404,324.0224,324.3182,16597.0
2022-12-05 15:10:00,339.9,340.19,339.74,340.13,34054.0,324.3372,324.614,324.1846,324.5567,34054.0
2022-12-05 15:15:00,340.13,340.18,339.78,339.86,25034.0,324.5567,324.6044,324.2227,324.2991,25034.0
2022-12-05 15:20:00,339.88,339.97,339.71,339.85,20629.0,324.3182,324.404,324.1559,324.2895,20629.0
2022-12-05 15:25:00,339.86,339.87,339.42,339.45,49949.0,324.2991,324.3086,323.8792,323.9079,49949.0
2022-12-05 15:30:00,339.46,339.89,339.42,339.74,45048.0,323.9174,324.3277,323.8792,324.1846,45048.0
2022-12-05 15:35:00,339.8,340.1,339.63,339.64,21188.0,324.2418,324.5281,324.0796,324.0892,21188.0
2022-12-05 15:40:00,339.61,339.81,339.47,339.77,66667.0,324.0605,324.2514,323.9269,324.2132,66667.0
2022-12-05 15:45:00,339.74,339.98,339.5,339.79,39587.0,324.1846,324.4136,323.9556,324.2323,39587.0
2022-12-05 15:50:00,339.83,340.02,339.58,339.99,42491.0,324.2705,324.4518,324.0319,324.4231,42491.0
2022-12-05 15:55:00,340.09,340.32,339.92,339.98,132720.0,324.5185,324.738,324.3563,324.4136,132720.0
2022-12-06 09:30:00,339.84,340.57,339.61,340.5,107618.0,324.28,324.9766,324.0605,324.9098,107618.0
2022-12-06 09:35:00,340.48,340.65,340.21,340.28,72207.0,324.8907,325.0529,324.6331,324.6999,72207.0
2022-12-06 09:40:00,340.27,340.37,339.38,339.41,114724.0,324.6903,324.7857,323.8411,323.8697,114724.0
2022-12-06 09:45:00,339.3,339.88,338.89,339.85,118543.0,323.7647,324.3182,323.3735,324.2895,118543.0
2022-12-06 09:50:00,339.8,339.88,339.47,339.5,67541.0,324.2418,324.3182,323.9269,323.9556,67541.0
2022-12-06 09:55:00,339.51,339.61,339.09,339.2,81025.0,323.9651,324.0605,323.5643,323.6693,81025.0
2022-12-06 10:00:00,339.14,339.42,338.74,338.81,81141.0,323.612,323.8792,323.2304,323.2972,81141.0
2022-12-06 10:05:00,338.79,338.93,338.47,338.91,127908.0,323.2781,323.4117,322.9727,323.3926,127908.0
2022-12-06 10:10:00,338.85,338.85,338.49,338.62,65867.0,323.3353,323.3353,322.9918,323.1159,65867.0
2022-12-06 10:15:00,338.61,338.67,338.27,338.62,65098.0,323.1063,323.1636,322.7819,323.1159,65098.0
2022-12-06 10:20:00,338.59,338.8,338.44,338.77,47548.0,323.0872,323.2876,322.9441,323.259,47548.0
2022-12-06 10:25:00,338.76,338.89,338.14,338.19,56967.0,323.2494,323.3735,322.6578,322.7055,56967.0
2022-12-06 10:30:00,338.2,339.22,338.06,338.17,307132.0,322.7151,323.6884,322.5815,322.6865,307132.0
2022-12-06 10:35:00,338.09,338.37,337.8,337.91,76227.0,322.6101,322.8773,322.3334,322.4384,76227.0
2022-12-06 10:40:00,337.9,338.37,337.56,338.34,68066.0,322.4288,322.8773,322.1044,322.8487,68066.0
2022-12-06 10:45:00,338.32,338.6,338.32,338.45,32708.0,322.8296,323.0968,322.8296,322.9536,32708.0
2022-12-06 10:50:00,338.42,338.62,338.4,338.47,15436.0,322.925,323.1159,322.9059,322.9727,15436.0
2022-12-06 10:55:00,338.5,338.52,338.08,338.25,48442.0,323.0013,323.0204,322.6006,322.7628,48442.0
2022-12-06 11:00:00,338.21,338.29,337.96,337.97,22516.0,322.7246,322.801,322.4861,322.4956,22516.0
2022-12-06 11:05:00,338.0,338.24,337.87,337.87,24080.0,322.5242,322.7533,322.4002,322.4002,24080.0
2022-12-06 11:10:00,337.92,338.34,337.79,337.84,22840.0,322.4479,322.8487,322.3239,322.3716,22840.0
2022-12-06 11:15:00,337.85,337.85,337.2,337.36,53059.0,322.3811,322.3811,321.7609,321.9135,53059.0
2022-12-06 11:20:00,337.36,337.83,337.36,337.79,37758.0,321.9135,322.362,321.9135,322.3239,37758.0
2022-12-06 11:25:00,337.76,337.76,337.42,337.69,28073.0,322.2952,322.2952,321.9708,322.2284,28073.0
2022-12-06 11:30:00,337.67,338.03,337.52,337.8,15274.0,322.2094,322.5529,322.0662,322.3334,15274.0
2022-12-06 11:35:00,337.89,337.96,337.58,337.64,11539.0,322.4193,322.4861,322.1235,322.1807,11539.0
2022-12-06 11:40:00,337.72,337.82,337.5,337.81,8546.0,322.2571,322.3525,322.0471,322.3429,8546.0
2022-12-06 11:45:00,337.78,337.86,337.68,337.74,10437.0,322.3143,322.3907,322.2189,322.2761,10437.0
2022-12-06 11:50:00,337.71,337.81,337.27,337.29,24792.0,322.2475,322.3429,321.8277,321.8468,24792.0
2022-12-06 11:55:00,337.3,337.61,337.08,337.34,15147.0,321.8563,322.1521,321.6464,321.8945,15147.0
2022-12-06 12:00:00,337.33,337.62,337.32,337.57,8532.0,321.8849,322.1616,321.8754,322.1139,8532.0
2022-12-06 12:05:00,337.53,337.78,337.4,337.47,13213.0,322.0758,322.3143,321.9517,322.0185,13213.0
2022-12-06 12:10:00,337.43,337.45,337.2,337.28,20747.0,321.9803,321.9994,321.7609,321.8372,20747.0
2022-12-06 12:15:00,337.27,337.29,336.56,336.56,45786.0,321.8277,321.8468,321.1502,321.1502,45786.0
2022-12-06 12:20:00,336.57,336.98,336.57,336.88,37243.0,321.1597,321.5509,321.1597,321.4555,37243.0
2022-12-06 12:25:00,336.83,336.98,336.76,336.88,18957.0,321.4078,321.5509,321.341,321.4555,18957.0
2022-12-06 12:30:00,336.8,336.96,336.67,336.96,12949.0,321.3792,321.5319,321.2551,321.5319,12949.0
2022-12-06 12:35:00,336.89,336.92,336.7,336.87,11061.0,321.4651,321.4937,321.2838,321.446,11061.0
2022-12-06 12:40:00,336.87,337.0,336.74,336.98,20193.0,321.446,321.57,321.3219,321.5509,20193.0
2022-12-06 12:45:00,336.96,336.98,336.81,336.94,14708.0,321.5319,321.5509,321.3887,321.5128,14708.0
2022-12-06 12:50:00,336.92,336.99,336.74,336.87,10323.0,321.4937,321.5605,321.3219,321.446,10323.0
2022-12-06 12:55:00,336.87,336.87,336.55,336.79,11650.0,321.446,321.446,321.1406,321.3696,11650.0
2022-12-06 13:00:00,336.8,336.89,336.6,336.72,28349.0,321.3792,321.4651,321.1883,321.3028,28349.0
2022-12-06 13:05:00,336.7,336.7,336.11,336.13,34822.0,321.2838,321.2838,320.7208,320.7399,34822.0
2022-12-06 13:10:00,336.09,336.23,335.87,336.22,23437.0,320.7017,320.8353,320.4918,320.8257,23437.0
2022-12-06 13:15:00,336.21,336.34,336.07,336.07,17385.0,320.8162,320.9402,320.6826,320.6826,17385.0
2022-12-06 13:20:00,336.02,336.16,335.78,335.78,19000.0,320.6349,320.7685,320.4059,320.4059,19000.0
2022-12-06 13:25:00,335.74,335.76,335.51,335.65,42869.0,320.3677,320.3868,320.1483,320.2818,42869.0
2022-12-06 13:30:00,335.63,335.78,335.44,335.66,28402.0,320.2628,320.4059,320.0815,320.2914,28402.0
2022-12-06 13:35:00,335.62,335.84,335.59,335.68,18565.0,320.2532,320.4631,320.2246,320.3105,18565.0
2022-12-06 13:40:00,335.65,336.09,335.65,336.09,27304.0,320.2818,320.7017,320.2818,320.7017,27304.0
2022-12-06 13:45:00,336.09,336.19,336.01,336.15,31767.0,320.7017,320.7971,320.6254,320.7589,31767.0
2022-12-06 13:50:00,336.09,336.09,335.7,335.74,15110.0,320.7017,320.7017,320.3296,320.3677,15110.0
2022-12-06 13:55:00,335.73,335.82,335.57,335.76,17655.0,320.3582,320.4441,320.2055,320.3868,17655.0
2022-12-06 14:00:00,335.78,335.88,335.46,335.53,24367.0,320.4059,320.5013,320.1005,320.1673,24367.0
2022-12-06 14:05:00,335.49,335.64,335.29,335.37,80105.0,320.1292,320.2723,319.9383,320.0147,80105.0
2022-12-06 14:10:00,335.35,335.35,335.06,335.26,23549.0,319.9956,319.9956,319.7189,319.9097,23549.0
2022-12-06 14:15:00,335.2,335.52,335.07,335.39,21670.0,319.8524,320.1578,319.7284,320.0337,21670.0
2022-12-06 14:20:00,335.37,335.5,335.17,335.49,12138.0,320.0147,320.1387,319.8238,320.1292,12138.0
2022-12-06 14:25:00,335.45,335.45,335.08,335.11,18156.0,320.091,320.091,319.7379,319.7666,18156.0
2022-12-06 14:30:00,335.11,335.17,334.78,334.9,69271.0,319.7666,319.8238,319.4517,319.5662,69271.0
2022-12-06 14:35:00,334.91,335.0,334.72,335.0,47663.0,319.5757,319.6616,319.3944,319.6616,47663.0
2022-12-06 14:40:00,334.99,335.39,334.99,335.34,43770.0,319.6521,320.0337,319.6521,319.986,43770.0
2022-12-06 14:45:00,335.3,335.3,335.08,335.12,23699.0,319.9479,319.9479,319.7379,319.7761,23699.0
2022-12-06 14:50:00,335.08,335.43,335.05,335.41,18720.0,319.7379,320.0719,319.7093,320.0528,18720.0
2022-12-06 14:55:00,335.36,335.43,335.19,335.21,27637.0,320.0051,320.0719,319.8429,319.862,27637.0
2022-12-06 15:00:00,335.22,335.79,335.22,335.57,199886.0,319.8715,320.4154,319.8715,320.2055,199886.0
2022-12-06 15:05:00,335.6,335.76,335.52,335.56,32580.0,320.2341,320.3868,320.1578,320.196,32580.0
2022-12-06 15:10:00,335.57,335.57,335.33,335.38,17717.0,320.2055,320.2055,319.9765,320.0242,17717.0
2022-12-06 15:15:00,335.43,335.57,335.11,335.22,44984.0,320.0719,320.2055,319.7666,319.8715,44984.0
2022-12-06 15:20:00,335.23,335.55,335.12,335.44,93397.0,319.8811,320.1864,319.7761,320.0815,93397.0
2022-12-06 15:25:00,335.42,335.5,334.99,335.09,108249.0,320.0624,320.1387,319.6521,319.7475,108249.0
2022-12-06 15:30:00,335.08,335.81,335.08,335.58,99921.0,319.7379,320.4345,319.7379,320.215,99921.0
2022-12-06 15:35:00,335.61,336.03,335.58,335.98,70861.0,320.2437,320.6444,320.215,320.5967,70861.0
2022-12-06 15:40:00,335.97,336.45,335.78,336.27,150966.0,320.5872,321.0452,320.4059,320.8735,150966.0
2022-12-06 15:45:00,336.27,336.57,336.17,336.5,180060.0,320.8735,321.1597,320.778,321.0929,180060.0
2022-12-06 15:50:00,336.56,336.75,336.21,336.56,164236.0,321.1502,321.3315,320.8162,321.1502,164236.0
2022-12-06 15:55:00,336.54,336.7,336.25,336.45,215541.0,321.1311,321.2838,320.8544,321.0452,215541.0
2022-12-07 09:30:00,336.14,336.71,335.82,336.61,108936.0,320.7494,321.2933,320.4441,321.1979,108936.0
2022-12-07 09:35:00,336.63,337.36,336.51,336.78,97744.0,321.217,321.9135,321.1025,321.3601,97744.0
2022-12-07 09:40:00,336.81,336.95,336.41,336.5,62844.0,321.3887,321.5223,321.007,321.0929,62844.0
2022-12-07 09:45:00,336.45,336.76,335.84,335.87,80908.0,321.0452,321.341,320.4631,320.4918,80908.0
2022-12-07 09:50:00,335.84,336.14,335.54,335.78,99864.0,320.4631,320.7494,320.1769,320.4059,99864.0
2022-12-07 09:55:00,335.81,336.18,335.65,336.04,33328.0,320.4345,320.7876,320.2818,320.654,33328.0
2022-12-07 10:00:00,336.0,336.92,335.56,336.89,84011.0,320.6158,321.4937,320.196,321.4651,84011.0
2022-12-07 10:05:00,336.86,337.15,336.73,336.82,49022.0,321.4364,321.7132,321.3124,321.3983,49022.0
2022-12-07 10:10:00,336.85,337.16,335.79,336.9,156226.0,321.4269,321.7227,320.4154,321.4746,156226.0
2022-12-07 10:15:00,336.93,337.42,336.69,336.97,47145.0,321.5032,321.9708,321.2742,321.5414,47145.0
2022-12-07 10:20:00,336.89,337.32,336.89,337.28,19028.0,321.4651,321.8754,321.4651,321.8372,19028.0
2022-12-07 10:25:00,337.25,338.04,336.77,337.96,99705.0,321.8086,322.5624,321.3506,322.4861,99705.0
2022-12-07 10:30:00,337.97,338.33,337.54,337.58,109841.0,322.4956,322.8391,322.0853,322.1235,109841.0
2022-12-07 10:35:00,337.6,337.66,336.89,336.91,55942.0,322.1426,322.1998,321.4651,321.4841,55942.0
2022-12-07 10:40:00,336.89,337.31,336.85,337.2,56933.0,321.4651,321.8658,321.4269,321.7609,56933.0
2022-12-07 10:45:00,337.19,337.59,337.19,337.59,35140.0,321.7513,322.133,321.7513,322.133,35140.0
2022-12-07 10:50:00,337.6,338.06,337.51,337.79,77828.0,322.1426,322.5815,322.0567,322.3239,77828.0
2022-12-07 10:55:00,337.79,338.05,337.75,337.91,24887.0,322.3239,322.572,322.2857,322.4384,24887.0
2022-12-07 11:00:00,338.01,338.24,337.87,338.13,11276.0,322.5338,322.7533,322.4002,322.6483,11276.0
2022-12-07 11:05:00,338.12,338.22,337.51,337.55,47167.0,322.6387,322.7342,322.0567,322.0948,47167.0
2022-12-07 11:10:00,337.54,337.61,337.03,337.14,37839.0,322.0853,322.1521,321.5987,321.7036,37839.0
2022-12-07 11:15:00,337.14,337.4,336.99,337.05,37771.0,321.7036,321.9517,321.5605,321.6177,37771.0
2022-12-07 11:20:00,336.97,337.01,336.0,336.01,55068.0,321.5414,321.5796,320.6158,320.6254,55068.0
2022-12-07 11:25:00,336.02,336.23,335.8,335.93,42110.0,320.6349,320.8353,320.425,320.549,42110.0
2022-12-07 11:30:00,335.9,336.06,335.57,335.67,32577.0,320.5204,320.6731,320.2055,320.3009,32577.0
2022-12-07 11:35:00,335.69,336.2,335.67,336.1,18764.0,320.32,320.8067,320.3009,320.7112,18764.0
2022-12-07 11:40:00,336.04,336.44,336.03,336.39,16716.0,320.654,321.0357,320.6444,320.988,16716.0
2022-12-07 11:45:00,336.39,336.46,336.23,336.32,15434.0,320.988,321.0548,320.8353,320.9212,15434.0
2022-12-07 11:50:00,336.32,336.35,335.93,336.01,20918.0,320.9212,320.9498,320.549,320.6254,20918.0
2022-12-07 11:55:00,336.0,336.69,335.89,336.6,15586.0,320.6158,321.2742,320.5109,321.1883,15586.0
2022-12-07 12:00:00,336.66,336.77,336.36,336.41,14637.0,321.2456,321.3506,320.9593,321.007,14637.0
2022-12-07 12:05:00,336.28,336.56,336.23,336.56,27083.0,320.883,321.1502,320.8353,321.1502,27083.0
2022-12-07 12:10:00,336.62,336.85,336.3,336.67,34955.0,321.2074,321.4269,320.9021,321.2551,34955.0
2022-12-07 12:15:00,336.73,337.05,336.69,336.69,29002.0,321.3124,321.6177,321.2742,321.2742,29002.0
2022-12-07 12:20:00,336.69,336.92,336.54,336.58,19303.0,321.2742,321.4937,321.1311,321.1693,19303.0
2022-12-07 12:25:00,336.55,336.81,336.4,336.49,15056.0,321.1406,321.3887,320.9975,321.0834,15056.0
2022-12-07 12:30:00,336.54,336.58,336.27,336.31,19869.0,321.1311,321.1693,320.8735,320.9116,19869.0
2022-12-07 12:35:00,336.27,336.64,336.26,336.58,13666.0,320.8735,321.2265,320.8639,321.1693,13666.0
2022-12-07 12:40:00,336.65,337.13,336.63,336.98,34573.0,321.2361,321.6941,321.217,321.5509,34573.0
2022-12-07 12:45:00,336.95,337.17,336.87,337.05,10866.0,321.5223,321.7322,321.446,321.6177,10866.0
2022-12-07 12:50:00,337.14,337.17,336.97,337.06,14181.0,321.7036,321.7322,321.5414,321.6273,14181.0
2022-12-07 12:55:00,337.07,337.17,336.8,336.88,22137.0,321.6368,321.7322,321.3792,321.4555,22137.0
2022-12-07 13:00:00,336.86,337.05,336.73,336.76,9386.0,321.4364,321.6177,321.3124,321.341,9386.0
2022-12-07 13:05:00,336.72,336.99,336.54,336.96,11921.0,321.3028,321.5605,321.1311,321.5319,11921.0
2022-12-07 13:10:00,336.96,337.31,336.79,337.27,20143.0,321.5319,321.8658,321.3696,321.8277,20143.0
2022-12-07 13:15:00,337.18,337.51,337.15,337.43,21113.0,321.7418,322.0567,321.7132,321.9803,21113.0
2022-12-07 13:20:00,337.44,337.45,337.06,337.28,22886.0,321.9899,321.9994,321.6273,321.8372,22886.0
2022-12-07 13:25:00,337.25,337.26,336.97,337.17,14216.0,321.8086,321.8181,321.5414,321.7322,14216.0
2022-12-07 13:30:00,337.14,337.17,336.99,337.11,16763.0,321.7036,321.7322,321.5605,321.675,16763.0
2022-12-07 13:35:00,337.09,337.25,336.81,336.89,32851.0,321.6559,321.8086,321.3887,321.4651,32851.0
2022-12-07 13:40:00,336.89,337.06,336.88,337.0,4544.0,321.4651,321.6273,321.4555,321.57,4544.0
2022-12-07 13:45:00,336.99,337.1,336.98,337.04,9528.0,321.5605,321.6655,321.5509,321.6082,9528.0
2022-12-07 13:50:00,337.03,337.03,336.57,336.69,24879.0,321.5987,321.5987,321.1597,321.2742,24879.0
2022-12-07 13:55:00,336.71,336.71,336.27,336.39,34073.0,321.2933,321.2933,320.8735,320.988,34073.0
2022-12-07 14:00:00,336.4,336.49,335.84,336.01,50388.0,320.9975,321.0834,320.4631,320.6254,50388.0
2022-12-07 14:05:00,336.0,336.19,335.98,336.09,15924.0,320.6158,320.7971,320.5967,320.7017,15924.0
2022-12-07 14:10:00,336.06,336.55,336.02,336.54,25343.0,320.6731,321.1406,320.6349,321.1311,25343.0
2022-12-07 14:15:00,336.54,336.58,336.27,336.32,12459.0,321.1311,321.1693,320.8735,320.9212,12459.0
2022-12-07 14:20:00,336.31,336.34,335.92,336.16,20908.0,320.9116,320.9402,320.5395,320.7685,20908.0
2022-12-07 14:25:00,336.24,336.51,336.24,336.38,24738.0,320.8448,321.1025,320.8448,320.9784,24738.0
2022-12-07 14:30:00,336.41,336.66,336.25,336.66,23103.0,321.007,321.2456,320.8544,321.2456,23103.0
2022-12-07 14:35:00,336.61,336.79,336.61,336.75,19382.0,321.1979,321.3696,321.1979,321.3315,19382.0
2022-12-07 14:40:00,336.79,336.81,336.37,336.57,12800.0,321.3696,321.3887,320.9689,321.1597,12800.0
2022-12-07 14:45:00,336.6,336.62,336.4,336.44,6045.0,321.1883,321.2074,320.9975,321.0357,6045.0
2022-12-07 14:50:00,336.42,336.44,336.23,336.23,5492.0,321.0166,321.0357,320.8353,320.8353,5492.0
2022-12-07 14:55:00,336.31,336.33,336.05,336.19,21614.0,320.9116,320.9307,320.6635,320.7971,21614.0
2022-12-07 15:00:00,336.19,336.56,336.14,336.52,9151.0,320.7971,321.1502,320.7494,321.112,9151.0
2022-12-07 15:05:00,336.54,336.55,335.79,335.91,25986.0,321.1311,321.1406,320.4154,320.5299,25986.0
2022-12-07 15:10:00,335.97,336.19,335.85,336.06,23370.0,320.5872,320.7971,320.4727,320.6731,23370.0
2022-12-07 15:15:00,336.04,336.26,335.84,335.97,12150.0,320.654,320.8639,320.4631,320.5872,12150.0
2022-12-07 15:20:00,335.96,336.02,335.63,336.0,30642.0,320.5776,320.6349,320.2628,320.6158,30642.0
2022-12-07 15:25:00,335.98,336.22,335.95,336.22,22748.0,320.5967,320.8257,320.5681,320.8257,22748.0
2022-12-07 15:30:00,336.18,336.54,336.18,336.34,21623.0,320.7876,321.1311,320.7876,320.9402,21623.0
2022-12-07 15:35:00,336.38,336.4,336.13,336.32,15713.0,320.9784,320.9975,320.7399,320.9212,15713.0
2022-12-07 15:40:00,336.43,336.43,336.08,336.1,24641.0,321.0261,321.0261,320.6922,320.7112,24641.0
2022-12-07 15:45:00,336.1,336.36,336.1,336.25,14151.0,320.7112,320.9593,320.7112,320.8544,14151.0
2022-12-07 15:50:00,336.23,336.61,336.19,336.52,50981.0,320.8353,321.1979,320.7971,321.112,50981.0
2022-12-07 15:55:00,336.51,336.76,336.37,336.4,62738.0,321.1025,321.341,320.9689,320.9975,62738.0
2022-12-08 09:30:00,337.74,338.21,337.54,337.72,67213.0,322.2761,322.7246,322.0853,322.2571,67213.0
2022-12-08 09:35:00,337.68,338.34,337.64,338.26,36288.0,322.2189,322.8487,322.1807,322.7723,36288.0
2022-12-08 09:40:00,338.33,338.48,337.75,337.78,129449.0,322.8391,322.9823,322.2857,322.3143,129449.0
2022-12-08 09:45:00,337.73,338.21,337.55,338.15,39699.0,322.2666,322.7246,322.0948,322.6674,39699.0
2022-12-08 09:50:00,338.09,338.64,338.08,338.5,51626.0,322.6101,323.1349,322.6006,323.0013,51626.0
2022-12-08 09:55:00,338.52,339.11,338.47,339.09,120963.0,323.0204,323.5834,322.9727,323.5643,120963.0
2022-12-08 10:00:00,339.14,339.31,338.99,339.09,90855.0,323.612,323.7743,323.4689,323.5643,90855.0
2022-12-08 10:05:00,339.15,339.46,339.12,339.14,42836.0,323.6216,323.9174,323.593,323.612,42836.0
2022-12-08 10:10:00,339.15,339.19,338.87,339.08,19659.0,323.6216,323.6598,323.3544,323.5548,19659.0
2022-12-08 10:15:00,339.2,339.37,339.02,339.02,46345.0,323.6693,323.8315,323.4975,323.4975,46345.0
2022-12-08 10:20:00,339.08,339.28,339.05,339.16,17090.0,323.5548,323.7456,323.5262,323.6311,17090.0
2022-12-08 10:25:00,339.18,339.65,339.18,339.54,71825.0,323.6502,324.0987,323.6502,323.9937,71825.0
2022-12-08 10:30:00,339.56,339.56,339.09,339.34,44609.0,324.0128,324.0128,323.5643,323.8029,44609.0
2022-12-08 10:35:00,339.36,339.6,339.24,339.33,27668.0,323.822,324.051,323.7075,323.7933,27668.0
2022-12-08 10:40:00,339.33,339.34,338.9,339.06,46710.0,323.7933,323.8029,323.383,323.5357,46710.0
2022-12-08 10:45:00,339.03,339.25,339.0,339.25,10983.0,323.5071,323.717,323.4785,323.717,10983.0
2022-12-08 10:50:00,339.28,339.39,339.17,339.35,28306.0,323.7456,323.8506,323.6407,323.8124,28306.0
2022-12-08 10:55:00,339.4,339.46,339.17,339.24,26720.0,323.8601,323.9174,323.6407,323.7075,26720.0
2022-12-08 11:00:00,339.22,339.32,338.84,338.94,34805.0,323.6884,323.7838,323.3258,323.4212,34805.0
2022-12-08 11:05:00,338.97,339.02,338.55,338.56,65696.0,323.4498,323.4975,323.0491,323.0586,65696.0
2022-12-08 11:10:00,338.53,338.8,338.53,338.72,27762.0,323.03,323.2876,323.03,323.2113,27762.0
2022-12-08 11:15:00,338.76,338.79,338.26,338.4,52735.0,323.2494,323.2781,322.7723,322.9059,52735.0
2022-12-08 11:20:00,338.38,338.51,338.22,338.37,46559.0,322.8868,323.0109,322.7342,322.8773,46559.0
2022-12-08 11:25:00,338.37,338.69,338.31,338.66,25227.0,322.8773,323.1827,322.82,323.154,25227.0
2022-12-08 11:30:00,338.7,338.75,338.64,338.65,7837.0,323.1922,323.2399,323.1349,323.1445,7837.0
2022-12-08 11:35:00,338.6,338.82,338.38,338.76,21600.0,323.0968,323.3067,322.8868,323.2494,21600.0
2022-12-08 11:40:00,338.72,338.78,338.56,338.71,5049.0,323.2113,323.2685,323.0586,323.2017,5049.0
2022-12-08 11:45:00,338.74,338.93,338.65,338.88,7352.0,323.2304,323.4117,323.1445,323.364,7352.0
2022-12-08 11:50:00,338.79,338.89,338.73,338.79,3308.0,323.2781,323.3735,323.2208,323.2781,3308.0
2022-12-08 11:55:00,338.79,338.91,338.77,338.81,4266.0,323.2781,323.3926,323.259,323.2972,4266.0
2022-12-08 12:00:00,338.79,338.97,338.53,338.53,23480.0,323.2781,323.4498,323.03,323.03,23480.0
2022-12-08 12:05:00,338.54,338.88,338.54,338.87,10139.0,323.0395,323.364,323.0395,323.3544,10139.0
2022-12-08 12:10:00,338.87,339.0,338.75,338.9,5242.0,323.3544,323.4785,323.2399,323.383,5242.0
2022-12-08 12:15:00,338.86,338.86,338.61,338.63,6077.0,323.3449,323.3449,323.1063,323.1254,6077.0
2022-12-08 12:20:00,338.58,338.8,338.35,338.75,29987.0,323.0777,323.2876,322.8582,323.2399,29987.0
2022-12-08 12:25:00,338.75,338.77,338.43,338.43,5505.0,323.2399,323.259,322.9346,322.9346,5505.0
2022-12-08 12:30:00,338.42,338.49,338.25,338.4,11211.0,322.925,322.9918,322.7628,322.9059,11211.0
2022-12-08 12:35:00,338.38,338.45,338.07,338.09,15136.0,322.8868,322.9536,322.591,322.6101,15136.0
2022-12-08 12:40:00,338.1,338.16,337.95,338.01,24817.0,322.6197,322.6769,322.4765,322.5338,24817.0
2022-12-08 12:45:00,337.98,337.98,337.67,337.85,28217.0,322.5052,322.5052,322.2094,322.3811,28217.0
2022-12-08 12:50:00,337.85,338.24,337.84,338.23,24105.0,322.3811,322.7533,322.3716,322.7437,24105.0
2022-12-08 12:55:00,338.23,338.29,338.14,338.29,14694.0,322.7437,322.801,322.6578,322.801,14694.0
2022-12-08 13:00:00,338.24,338.44,338.24,338.36,4478.0,322.7533,322.9441,322.7533,322.8678,4478.0
2022-12-08 13:05:00,338.39,338.59,338.34,338.57,20387.0,322.8964,323.0872,322.8487,323.0681,20387.0
2022-12-08 13:10:00,338.51,338.51,338.29,338.3,4850.0,323.0109,323.0109,322.801,322.8105,4850.0
2022-12-08 13:15:00,338.3,338.5,338.24,338.47,7087.0,322.8105,323.0013,322.7533,322.9727,7087.0
2022-12-08 13:20:00,338.41,338.41,338.15,338.35,6232.0,322.9155,322.9155,322.6674,322.8582,6232.0
2022-12-08 13:25:00,338.4,338.76,338.32,338.73,12754.0,322.9059,323.2494,322.8296,323.2208,12754.0
2022-12-08 13:30:00,338.82,339.07,338.8,338.8,15572.0,323.3067,323.5453,323.2876,323.2876,15572.0
2022-12-08 13:35:00,338.88,339.04,338.8,339.04,11987.0,323.364,323.5166,323.2876,323.5166,11987.0
2022-12-08 13:40:00,339.06,339.3,339.04,339.22,15258.0,323.5357,323.7647,323.5166,323.6884,15258.0
2022-12-08 13:45:00,339.2,339.26,339.05,339.09,14582.0,323.6693,323.7266,323.5262,323.5643,14582.0
2022-12-08 13:50:00,339.14,339.15,338.77,338.79,21926.0,323.612,323.6216,323.259,323.2781,21926.0
2022-12-08 13:55:00,338.81,338.86,338.65,338.79,8789.0,323.2972,323.3449,323.1445,323.2781,8789.0
2022-12-08 14:00:00,338.7,338.72,337.86,337.88,25171.0,323.1922,323.2113,322.3907,322.4097,25171.0
2022-12-08 14:05:00,337.79,337.93,337.31,337.78,42198.0,322.3239,322.4574,321.8658,322.3143,42198.0
2022-12-08 14:10:00,337.75,337.75,337.28,337.63,38577.0,322.2857,322.2857,321.8372,322.1712,38577.0
2022-12-08 14:15:00,337.63,337.86,337.46,337.63,29315.0,322.1712,322.3907,322.009,322.1712,29315.0
2022-12-08 14:20:00,337.67,337.82,337.51,337.74,15689.0,322.2094,322.3525,322.0567,322.2761,15689.0
2022-12-08 14:25:00,337.74,337.82,337.31,337.45,26655.0,322.2761,322.3525,321.8658,321.9994,26655.0
2022-12-08 14:30:00,337.39,337.43,337.06,337.22,25342.0,321.9422,321.9803,321.6273,321.78,25342.0
2022-12-08 14:35:00,337.17,337.62,337.12,337.56,25239.0,321.7322,322.1616,321.6845,322.1044,25239.0
2022-12-08 14:40:00,337.53,337.7,337.52,337.56,11379.0,322.0758,322.238,322.0662,322.1044,11379.0
2022-12-08 14:45:00,337.51,337.69,337.51,337.52,7346.0,322.0567,322.2284,322.0567,322.0662,7346.0
2022-12-08 14:50:00,337.45,337.85,337.31,337.85,16419.0,321.9994,322.3811,321.8658,322.3811,16419.0
2022-12-08 14:55:00,337.85,337.96,337.54,337.59,16681.0,322.3811,322.4861,322.0853,322.133,16681.0
2022-12-08 15:00:00,337.6,337.65,337.34,337.4,33895.0,322.1426,322.1903,321.8945,321.9517,33895.0
2022-12-08 15:05:00,337.39,337.63,337.14,337.6,35618.0,321.9422,322.1712,321.7036,322.1426,35618.0
2022-12-08 15:10:00,337.59,337.89,337.48,337.63,30239.0,322.133,322.4193,322.0281,322.1712,30239.0
2022-12-08 15:15:00,337.66,337.98,337.49,337.98,32651.0,322.1998,322.5052,322.0376,322.5052,32651.0
2022-12-08 15:20:00,337.96,338.25,337.74,338.16,23129.0,322.4861,322.7628,322.2761,322.6769,23129.0
2022-12-08 15:25:00,338.17,338.27,338.02,338.12,20716.0,322.6865,322.7819,322.5433,322.6387,20716.0
2022-12-08 15:30:00,338.18,338.4,337.86,337.96,55652.0,322.696,322.9059,322.3907,322.4861,55652.0
2022-12-08 15:35:00,337.91,338.03,337.82,337.92,50272.0,322.4384,322.5529,322.3525,322.4479,50272.0
2022-12-08 15:40:00,337.85,337.89,337.75,337.84,18933.0,322.3811,322.4193,322.2857,322.3716,18933.0
2022-12-08 15:45:00,337.81,337.81,337.4,337.55,38410.0,322.3429,322.3429,321.9517,322.0948,38410.0
2022-12-08 15:50:00,337.54,337.97,337.31,337.93,70292.0,322.0853,322.4956,321.8658,322.4574,70292.0
2022-12-08 15:55:00,337.96,338.52,337.91,338.39,136354.0,322.4861,323.0204,322.4384,322.8964,136354.0
2022-12-09 09:30:00,337.67,337.92,337.08,337.79,168450.0,322.2094,322.4479,321.6464,322.3239,168450.0
2022-12-09 09:35:00,337.82,338.22,337.61,337.84,61866.0,322.3525,322.7342,322.1521,322.3716,61866.0
2022-12-09 09:40:00,337.79,338.22,337.53,338.22,46460.0,322.3239,322.7342,322.0758,322.7342,46460.0
2022-12-09 09:45:00,338.2,338.54,337.85,337.98,60358.0,322.7151,323.0395,322.3811,322.5052,60358.0
2022-12-09 09:50:00,337.96,337.96,337.39,337.57,52212.0,322.4861,322.4861,321.9422,322.1139,52212.0
2022-12-09 09:55:00,337.5,337.68,337.32,337.62,37097.0,322.0471,322.2189,321.8754,322.1616,37097.0
2022-12-09 10:00:00,337.68,338.2,336.97,337.96,127381.0,322.2189,322.7151,321.5414,322.4861,127381.0
2022-12-09 10:05:00,338.03,338.21,337.73,337.96,35867.0,322.5529,322.7246,322.2666,322.4861,35867.0
2022-12-09 10:10:00,338.1,338.22,337.41,337.74,29704.0,322.6197,322.7342,321.9613,322.2761,29704.0
2022-12-09 10:15:00,337.81,337.84,337.39,337.53,31159.0,322.3429,322.3716,321.9422,322.0758,31159.0
2022-12-09 10:20:00,337.48,337.72,337.29,337.42,41727.0,322.0281,322.2571,321.8468,321.9708,41727.0
2022-12-09 10:25:00,337.47,337.73,337.35,337.72,19685.0,322.0185,322.2666,321.904,322.2571,19685.0
2022-12-09 10:30:00,337.72,338.2,337.57,337.62,39385.0,322.2571,322.7151,322.1139,322.1616,39385.0
2022-12-09 10:35:00,337.65,338.13,337.47,338.13,22101.0,322.1903,322.6483,322.0185,322.6483,22101.0
2022-12-09 10:40:00,338.14,338.17,337.62,337.92,38616.0,322.6578,322.6865,322.1616,322.4479,38616.0
2022-12-09 10:45:00,337.9,337.95,337.64,337.65,15012.0,322.4288,322.4765,322.1807,322.1903,15012.0
2022-12-09 10:50:00,337.55,338.0,337.53,337.94,21202.0,322.0948,322.5242,322.0758,322.467,21202.0
2022-12-09 10:55:00,337.86,338.6,337.85,338.55,38424.0,322.3907,323.0968,322.3811,323.0491,38424.0
2022-12-09 11:00:00,338.58,338.81,338.41,338.73,33210.0,323.0777,323.2972,322.9155,323.2208,33210.0
2022-12-09 11:05:00,338.73,338.77,338.24,338.24,33826.0,323.2208,323.259,322.7533,322.7533,33826.0
2022-12-09 11:10:00,338.24,338.27,337.94,337.97,24324.0,322.7533,322.7819,322.467,322.4956,24324.0
2022-12-09 11:15:00,338.01,338.25,337.99,338.13,16534.0,322.5338,322.7628,322.5147,322.6483,16534.0
2022-12-09 11:20:00,338.11,338.49,338.05,338.44,17278.0,322.6292,322.9918,322.572,322.9441,17278.0
2022-12-09 11:25:00,338.4,338.58,338.26,338.52,19718.0,322.9059,323.0777,322.7723,323.0204,19718.0
2022-12-09 11:30:00,338.55,338.76,338.42,338.59,19580.0,323.0491,323.2494,322.925,323.0872,19580.0
2022-12-09 11:35:00,338.53,338.81,338.33,338.45,25679.0,323.03,323.2972,322.8391,322.9536,25679.0
2022-12-09 11:40:00,338.44,338.77,338.14,338.74,19407.0,322.9441,323.259,322.6578,323.2304,19407.0
2022-12-09 11:45:00,338.78,339.06,338.75,338.88,44122.0,323.2685,323.5357,323.2399,323.364,44122.0
2022-12-09 11:50:00,338.89,339.11,338.89,338.9,20331.0,323.3735,323.5834,323.3735,323.383,20331.0
2022-12-09 11:55:00,338.91,338.99,338.77,338.93,13383.0,323.3926,323.4689,323.259,323.4117,13383.0
2022-12-09 12:00:00,338.93,338.95,338.6,338.65,19906.0,323.4117,323.4307,323.0968,323.1445,19906.0
2022-12-09 12:05:00,338.6,338.71,338.5,338.58,19267.0,323.0968,323.2017,323.0013,323.0777,19267.0
2022-12-09 12:10:00,338.62,338.9,338.62,338.79,12843.0,323.1159,323.383,323.1159,323.2781,12843.0
2022-12-09 12:15:00,338.75,338.76,338.4,338.49,29392.0,323.2399,323.2494,322.9059,322.9918,29392.0
2022-12-09 12:20:00,338.5,338.5,338.13,338.15,27055.0,323.0013,323.0013,322.6483,322.6674,27055.0
2022-12-09 12:25:00,338.15,338.35,338.15,338.23,25766.0,322.6674,322.8582,322.6674,322.7437,25766.0
2022-12-09 12:30:00,338.22,338.57,338.22,338.44,21519.0,322.7342,323.0681,322.7342,322.9441,21519.0
2022-12-09 12:35:00,338.48,338.63,338.48,338.56,10191.0,322.9823,323.1254,322.9823,323.0586,10191.0
2022-12-09 12:40:00,338.55,338.63,338.26,338.34,9457.0,323.0491,323.1254,322.7723,322.8487,9457.0
2022-12-09 12:45:00,338.34,338.46,338.04,338.13,41757.0,322.8487,322.9632,322.5624,322.6483,41757.0
2022-12-09 12:50:00,338.1,338.13,337.99,338.04,41989.0,322.6197,322.6483,322.5147,322.5624,41989.0
2022-12-09 12:55:00,338.0,338.25,338.0,338.14,46374.0,322.5242,322.7628,322.5242,322.6578,46374.0
2022-12-09 13:00:00,338.14,338.14,337.75,337.94,25221.0,322.6578,322.6578,322.2857,322.467,25221.0
2022-12-09 13:05:00,337.95,337.95,337.66,337.72,15605.0,322.4765,322.4765,322.1998,322.2571,15605.0
2022-12-09 13:10:00,337.67,337.9,337.55,337.86,74827.0,322.2094,322.4288,322.0948,322.3907,74827.0
2022-12-09 13:15:00,337.84,337.94,337.76,337.8,23312.0,322.3716,322.467,322.2952,322.3334,23312.0
2022-12-09 13:20:00,337.74,337.74,337.5,337.54,15785.0,322.2761,322.2761,322.0471,322.0853,15785.0
2022-12-09 13:25:00,337.45,337.74,337.36,337.72,23886.0,321.9994,322.2761,321.9135,322.2571,23886.0
2022-12-09 13:30:00,337.67,338.0,337.61,337.73,33839.0,322.2094,322.5242,322.1521,322.2666,33839.0
2022-12-09 13:35:00,337.73,337.89,337.7,337.86,15865.0,322.2666,322.4193,322.238,322.3907,15865.0
2022-12-09 13:40:00,337.88,337.92,337.64,337.76,33625.0,322.4097,322.4479,322.1807,322.2952,33625.0
2022-12-09 13:45:00,337.76,337.83,337.62,337.79,10957.0,322.2952,322.362,322.1616,322.3239,10957.0
2022-12-09 13:50:00,337.8,337.9,337.58,337.68,7493.0,322.3334,322.4288,322.1235,322.2189,7493.0
2022-12-09 13:55:00,337.65,337.73,337.53,337.7,9262.0,322.1903,322.2666,322.0758,322.238,9262.0
2022-12-09 14:00:00,337.74,337.74,337.27,337.32,26032.0,322.2761,322.2761,321.8277,321.8754,26032.0
2022-12-09 14:05:00,337.33,337.38,337.02,337.3,23839.0,321.8849,321.9326,321.5891,321.8563,23839.0
2022-12-09 14:10:00,337.22,337.46,337.0,337.46,33241.0,321.78,322.009,321.57,322.009,33241.0
2022-12-09 14:15:00,337.46,337.59,337.4,337.49,18531.0,322.009,322.133,321.9517,322.0376,18531.0
2022-12-09 14:20:00,337.49,337.58,337.3,337.46,15416.0,322.0376,322.1235,321.8563,322.009,15416.0
2022-12-09 14:25:00,337.46,337.64,337.4,337.54,11050.0,322.009,322.1807,321.9517,322.0853,11050.0
2022-12-09 14:30:00,337.49,337.64,337.36,337.54,15822.0,322.0376,322.1807,321.9135,322.0853,15822.0
2022-12-09 14:35:00,337.56,337.68,337.49,337.59,14370.0,322.1044,322.2189,322.0376,322.133,14370.0
2022-12-09 14:40:00,337.57,337.58,337.28,337.39,17215.0,322.1139,322.1235,321.8372,321.9422,17215.0
2022-12-09 14:45:00,337.4,337.63,337.34,337.52,17125.0,321.9517,322.1712,321.8945,322.0662,17125.0
2022-12-09 14:50:00,337.54,337.54,337.39,337.5,9764.0,322.0853,322.0853,321.9422,322.0471,9764.0
2022-12-09 14:55:00,337.5,337.64,337.41,337.5,14216.0,322.0471,322.1807,321.9613,322.0471,14216.0
2022-12-09 15:00:00,337.48,337.59,337.38,337.58,10641.0,322.0281,322.133,321.9326,322.1235,10641.0
2022-12-09 15:05:00,337.58,337.85,337.45,337.54,18907.0,322.1235,322.3811,321.9994,322.0853,18907.0
2022-12-09 15:10:00,337.47,337.73,337.39,337.68,17566.0,322.0185,322.2666,321.9422,322.2189,17566.0
2022-12-09 15:15:00,337.69,337.76,337.44,337.53,27668.0,322.2284,322.2952,321.9899,322.0758,27668.0
2022-12-09 15:20:00,337.52,337.61,337.32,337.32,18103.0,322.0662,322.1521,321.8754,321.8754,18103.0
2022-12-09 15:25:00,337.31,337.36,337.18,337.21,27732.0,321.8658,321.9135,321.7418,321.7704,27732.0
2022-12-09 15:30:00,337.13,337.25,337.02,337.11,22418.0,321.6941,321.8086,321.5891,321.675,22418.0
2022-12-09 15:35:00,337.11,337.12,336.49,336.49,89457.0,321.675,321.6845,321.0834,321.0834,89457.0
2022-12-09 15:40:00,336.48,336.48,336.04,336.13,64221.0,321.0738,321.0738,320.654,320.7399,64221.0
2022-12-09 15:45:00,336.08,336.44,335.98,336.01,51677.0,320.6922,321.0357,320.5967,320.6254,51677.0
2022-12-09 15:50:00,336.0,336.01,335.45,335.7,130538.0,320.6158,320.6254,320.091,320.3296,130538.0
2022-12-09 15:55:00,335.7,335.81,335.25,335.38,164582.0,320.3296,320.4345,319.9002,320.0242,164582.0
2022-12-12 09:30:00,336.1,336.85,336.06,336.44,120576.0,320.7112,321.4269,320.6731,321.0357,120576.0
2022-12-12 09:35:00,336.42,336.78,336.33,336.38,35879.0,321.0166,321.3601,320.9307,320.9784,35879.0
2022-12-12 09:40:00,336.47,336.64,336.17,336.49,55853.0,321.0643,321.2265,320.778,321.0834,55853.0
2022-12-12 09:45:00,336.46,337.05,336.39,336.93,43884.0,321.0548,321.6177,320.988,321.5032,43884.0
2022-12-12 09:50:00,336.9,336.9,336.29,336.46,43517.0,321.4746,321.4746,320.8925,321.0548,43517.0
2022-12-12 09:55:00,336.52,336.97,336.47,336.84,21209.0,321.112,321.5414,321.0643,321.4174,21209.0
2022-12-12 10:00:00,336.87,337.22,336.86,336.97,45275.0,321.446,321.78,321.4364,321.5414,45275.0
2022-12-12 10:05:00,337.02,337.24,336.75,336.91,12015.0,321.5891,321.799,321.3315,321.4841,12015.0
2022-12-12 10:10:00,336.78,336.9,336.66,336.78,41121.0,321.3601,321.4746,321.2456,321.3601,41121.0
2022-12-12 10:15:00,336.91,336.92,336.67,336.7,21650.0,321.4841,321.4937,321.2551,321.2838,21650.0
2022-12-12 10:20:00,336.74,337.11,336.68,337.1,28180.0,321.3219,321.675,321.2647,321.6655,28180.0
2022-12-12 10:25:00,337.1,337.36,336.99,337.15,64703.0,321.6655,321.9135,321.5605,321.7132,64703.0
2022-12-12 10:30:00,337.11,337.43,337.08,337.33,32199.0,321.675,321.9803,321.6464,321.8849,32199.0
2022-12-12 10:35:00,337.33,337.39,337.15,337.24,40941.0,321.8849,321.9422,321.7132,321.799,40941.0
2022-12-12 10:40:00,337.23,337.69,337.23,337.67,102702.0,321.7895,322.2284,321.7895,322.2094,102702.0
2022-12-12 10:45:00,337.64,337.67,337.27,337.38,19617.0,322.1807,322.2094,321.8277,321.9326,19617.0
2022-12-12 10:50:00,337.36,337.45,337.23,337.4,20593.0,321.9135,321.9994,321.7895,321.9517,20593.0
2022-12-12 10:55:00,337.4,337.53,337.36,337.47,18081.0,321.9517,322.0758,321.9135,322.0185,18081.0
2022-12-12 11:00:00,337.49,337.72,337.34,337.63,61603.0,322.0376,322.2571,321.8945,322.1712,61603.0
2022-12-12 11:05:00,337.7,338.46,337.66,338.37,120807.0,322.238,322.9632,322.1998,322.8773,120807.0
2022-12-12 11:10:00,338.35,338.35,338.06,338.16,28018.0,322.8582,322.8582,322.5815,322.6769,28018.0
2022-12-12 11:15:00,338.18,338.22,338.0,338.0,18244.0,322.696,322.7342,322.5242,322.5242,18244.0
2022-12-12 11:20:00,338.02,338.24,338.02,338.14,17517.0,322.5433,322.7533,322.5433,322.6578,17517.0
2022-12-12 11:25:00,338.15,338.25,338.04,338.13,26647.0,322.6674,322.7628,322.5624,322.6483,26647.0
2022-12-12 11:30:00,338.15,338.16,337.75,337.85,42206.0,322.6674,322.6769,322.2857,322.3811,42206.0
2022-12-12 11:35:00,337.83,338.06,337.82,338.05,19575.0,322.362,322.5815,322.3525,322.572,19575.0
2022-12-12 11:40:00,337.97,338.05,337.78,337.79,32730.0,322.4956,322.572,322.3143,322.3239,32730.0
2022-12-12 11:45:00,337.82,338.04,337.82,337.96,15179.0,322.3525,322.5624,322.3525,322.4861,15179.0
2022-12-12 11:50:00,337.94,338.06,337.8,337.96,26657.0,322.467,322.5815,322.3334,322.4861,26657.0
2022-12-12 11:55:00,337.97,338.14,337.97,338.14,20371.0,322.4956,322.6578,322.4956,322.6578,20371.0
2022-12-12 12:00:00,338.16,338.48,338.06,338.35,43836.0,322.6769,322.9823,322.5815,322.8582,43836.0
2022-12-12 12:05:00,338.37,338.41,338.11,338.2,23256.0,322.8773,322.9155,322.6292,322.7151,23256.0
2022-12-12 12:10:00,338.19,338.2,338.01,338.01,21787.0,322.7055,322.7151,322.5338,322.5338,21787.0
2022-12-12 12:15:00,338.05,338.37,337.99,338.35,27689.0,322.572,322.8773,322.5147,322.8582,27689.0
2022-12-12 12:20:00,338.35,338.35,338.07,338.07,16379.0,322.8582,322.8582,322.591,322.591,16379.0
2022-12-12 12:25:00,338.04,338.2,338.0,338.14,22828.0,322.5624,322.7151,322.5242,322.6578,22828.0
2022-12-12 12:30:00,338.12,338.23,338.01,338.16,20361.0,322.6387,322.7437,322.5338,322.6769,20361.0
2022-12-12 12:35:00,338.18,338.53,338.15,338.52,48421.0,322.696,323.03,322.6674,323.0204,48421.0
2022-12-12 12:40:00,338.49,338.65,338.39,338.39,57847.0,322.9918,323.1445,322.8964,322.8964,57847.0
2022-12-12 12:45:00,338.45,338.53,338.39,338.39,26927.0,322.9536,323.03,322.8964,322.8964,26927.0
2022-12-12 12:50:00,338.4,338.57,338.3,338.54,69059.0,322.9059,323.0681,322.8105,323.0395,69059.0
2022-12-12 12:55:00,338.56,338.64,338.49,338.5,11812.0,323.0586,323.1349,322.9918,323.0013,11812.0
2022-12-12 13:00:00,338.52,338.78,338.21,338.23,67942.0,323.0204,323.2685,322.7246,322.7437,67942.0
2022-12-12 13:05:00,338.31,338.36,338.17,338.36,12295.0,322.82,322.8678,322.6865,322.8678,12295.0
2022-12-12 13:10:00,338.26,338.33,338.08,338.11,16822.0,322.7723,322.8391,322.6006,322.6292,16822.0
2022-12-12 13:15:00,338.12,338.32,338.06,338.31,12518.0,322.6387,322.8296,322.5815,322.82,12518.0
2022-12-12 13:20:00,338.29,338.3,338.13,338.19,91782.0,322.801,322.8105,322.6483,322.7055,91782.0
2022-12-12 13:25:00,338.2,338.27,338.14,338.24,28842.0,322.7151,322.7819,322.6578,322.7533,28842.0
2022-12-12 13:30:00,338.32,338.49,338.24,338.47,18083.0,322.8296,322.9918,322.7533,322.9727,18083.0
2022-12-12 13:35:00,338.43,338.43,338.24,338.35,9737.0,322.9346,322.9346,322.7533,322.8582,9737.0
2022-12-12 13:40:00,338.35,338.54,338.35,338.47,8884.0,322.8582,323.0395,322.8582,322.9727,8884.0
2022-12-12 13:45:00,338.42,338.7,338.42,338.7,73897.0,322.925,323.1922,322.925,323.1922,73897.0
2022-12-12 13:50:00,338.7,338.75,338.43,338.44,42946.0,323.1922,323.2399,322.9346,322.9441,42946.0
2022-12-12 13:55:00,338.4,338.48,338.35,338.44,4849.0,322.9059,322.9823,322.8582,322.9441,4849.0
2022-12-12 14:00:00,338.5,338.54,338.29,338.34,21963.0,323.0013,323.0395,322.801,322.8487,21963.0
2022-12-12 14:05:00,338.34,338.45,338.21,338.26,59102.0,322.8487,322.9536,322.7246,322.7723,59102.0
2022-12-12 14:10:00,338.25,338.3,338.12,338.29,28989.0,322.7628,322.8105,322.6387,322.801,28989.0
2022-12-12 14:15:00,338.27,338.34,338.13,338.15,81730.0,322.7819,322.8487,322.6483,322.6674,81730.0
2022-12-12 14:20:00,338.17,338.26,338.05,338.16,53933.0,322.6865,322.7723,322.572,322.6769,53933.0
2022-12-12 14:25:00,338.17,338.49,338.12,338.37,49664.0,322.6865,322.9918,322.6387,322.8773,49664.0
2022-12-12 14:30:00,338.32,338.33,338.18,338.29,31711.0,322.8296,322.8391,322.696,322.801,31711.0
2022-12-12 14:35:00,338.3,338.47,338.27,338.39,10236.0,322.8105,322.9727,322.7819,322.8964,10236.0
2022-12-12 14:40:00,338.4,338.57,338.4,338.45,41095.0,322.9059,323.0681,322.9059,322.9536,41095.0
2022-12-12 14:45:00,338.44,338.5,338.33,338.33,57597.0,322.9441,323.0013,322.8391,322.8391,57597.0
2022-12-12 14:50:00,338.34,338.73,338.31,338.69,66536.0,322.8487,323.2208,322.82,323.1827,66536.0
2022-12-12 14:55:00,338.73,339.07,338.73,338.99,110736.0,323.2208,323.5453,323.2208,323.4689,110736.0
2022-12-12 15:00:00,339.03,339.18,339.01,339.14,57946.0,323.5071,323.6502,323.488,323.612,57946.0
2022-12-12 15:05:00,339.13,339.58,339.11,339.54,72773.0,323.6025,324.0319,323.5834,323.9937,72773.0
2022-12-12 15:10:00,339.54,339.72,339.3,339.37,43621.0,323.9937,324.1655,323.7647,323.8315,43621.0
2022-12-12 15:15:00,339.34,339.62,339.34,339.56,53087.0,323.8029,324.0701,323.8029,324.0128,53087.0
2022-12-12 15:20:00,339.56,340.06,339.51,340.05,197693.0,324.0128,324.4899,323.9651,324.4804,197693.0
2022-12-12 15:25:00,340.07,340.17,339.97,340.06,71230.0,324.4995,324.5949,324.404,324.4899,71230.0
2022-12-12 15:30:00,340.04,340.51,340.04,340.48,58307.0,324.4708,324.9193,324.4708,324.8907,58307.0
2022-12-12 15:35:00,340.49,340.59,340.35,340.46,54019.0,324.9002,324.9957,324.7666,324.8716,54019.0
2022-12-12 15:40:00,340.46,340.49,340.02,340.03,70288.0,324.8716,324.9002,324.4518,324.4613,70288.0
2022-12-12 15:45:00,340.0,340.19,339.96,340.03,82085.0,324.4327,324.614,324.3945,324.4613,82085.0
2022-12-12 15:50:00,340.04,340.18,339.87,340.15,70133.0,324.4708,324.6044,324.3086,324.5758,70133.0
2022-12-12 15:55:00,340.18,340.65,340.18,340.65,204636.0,324.6044,325.0529,324.6044,325.0529,204636.0
2022-12-13 09:30:00,348.18,348.22,346.1,346.25,542820.0,332.2381,332.2763,330.2534,330.3965,542820.0
2022-12-13 09:35:00,346.21,346.49,345.4,346.03,114858.0,330.3583,330.6255,329.5854,330.1866,114858.0
2022-12-13 09:40:00,346.01,346.36,345.76,346.28,109573.0,330.1675,330.5015,329.9289,330.4251,109573.0
2022-12-13 09:45:00,346.29,346.56,345.66,345.76,76529.0,330.4347,330.6923,329.8335,329.9289,76529.0
2022-12-13 09:50:00,345.69,346.83,345.6,346.75,55694.0,329.8621,330.95,329.7763,330.8736,55694.0
2022-12-13 09:55:00,346.69,346.88,346.4,346.45,37312.0,330.8164,330.9977,330.5396,330.5873,37312.0
2022-12-13 10:00:00,346.62,346.72,345.5,345.73,104980.0,330.7496,330.845,329.6808,329.9003,104980.0
2022-12-13 10:05:00,345.7,345.7,344.83,345.55,78042.0,329.8717,329.8717,329.0415,329.7286,78042.0
2022-12-13 10:10:00,345.5,345.53,344.79,344.94,60174.0,329.6808,329.7095,329.0034,329.1465,60174.0
2022-12-13 10:15:00,344.85,345.12,344.28,344.76,99038.0,329.0606,329.3182,328.5167,328.9747,99038.0
2022-12-13 10:20:00,344.76,344.76,343.45,343.59,80271.0,328.9747,328.9747,327.7247,327.8583,80271.0
2022-12-13 10:25:00,343.59,343.72,342.97,343.44,82841.0,327.8583,327.9823,327.2667,327.7152,82841.0
2022-12-13 10:30:00,343.59,344.07,342.91,344.07,96303.0,327.8583,328.3163,327.2094,328.3163,96303.0
2022-12-13 10:35:00,344.1,344.1,342.45,342.49,85393.0,328.3449,328.3449,326.7705,326.8087,85393.0
2022-12-13 10:40:00,342.43,343.27,342.43,343.26,38147.0,326.7514,327.5529,326.7514,327.5434,38147.0
2022-12-13 10:45:00,343.28,343.74,342.58,342.6,43661.0,327.5625,328.0014,326.8945,326.9136,43661.0
2022-12-13 10:50:00,342.64,343.11,342.5,342.8,30817.0,326.9518,327.4003,326.8182,327.1045,30817.0
2022-12-13 10:55:00,342.89,343.03,342.36,342.78,40314.0,327.1903,327.3239,326.6846,327.0854,40314.0
2022-12-13 11:00:00,342.79,343.27,342.71,343.13,41764.0,327.0949,327.5529,327.0186,327.4194,41764.0
2022-12-13 11:05:00,343.03,343.26,342.59,343.11,19486.0,327.3239,327.5434,326.9041,327.4003,19486.0
2022-12-13 11:10:00,342.91,343.61,342.87,343.57,24187.0,327.2094,327.8774,327.1713,327.8392,24187.0
2022-12-13 11:15:00,343.52,343.54,343.17,343.23,17889.0,327.7915,327.8106,327.4575,327.5148,17889.0
2022-12-13 11:20:00,343.19,343.3,342.54,342.6,31358.0,327.4766,327.5816,326.8564,326.9136,31358.0
2022-12-13 11:25:00,342.51,342.91,342.29,342.87,32007.0,326.8277,327.2094,326.6178,327.1713,32007.0
2022-12-13 11:30:00,343.0,343.92,343.0,343.79,54811.0,327.2953,328.1732,327.2953,328.0491,54811.0
2022-12-13 11:35:00,343.8,343.89,343.26,343.39,20164.0,328.0587,328.1446,327.5434,327.6675,20164.0
2022-12-13 11:40:00,343.41,343.42,343.0,343.13,27029.0,327.6865,327.6961,327.2953,327.4194,27029.0
2022-12-13 11:45:00,343.13,343.13,341.44,341.74,75777.0,327.4194,327.4194,325.8067,326.093,75777.0
2022-12-13 11:50:00,341.7,341.77,341.11,341.56,40449.0,326.0548,326.1216,325.4918,325.9212,40449.0
2022-12-13 11:55:00,341.25,341.87,341.18,341.86,23823.0,325.6254,326.2171,325.5586,326.2075,23823.0
2022-12-13 12:00:00,341.9,342.11,341.67,341.93,33527.0,326.2457,326.4461,326.0262,326.2743,33527.0
2022-12-13 12:05:00,342.06,342.29,341.93,341.93,18718.0,326.3984,326.6178,326.2743,326.2743,18718.0
2022-12-13 12:10:00,341.88,341.88,340.98,341.24,82103.0,326.2266,326.2266,325.3678,325.6159,82103.0
2022-12-13 12:15:00,341.12,341.14,340.11,340.21,78983.0,325.5014,325.5205,324.5376,324.6331,78983.0
2022-12-13 12:20:00,340.18,340.9,340.15,340.42,43516.0,324.6044,325.2915,324.5758,324.8334,43516.0
2022-12-13 12:25:00,340.42,340.74,340.32,340.48,12220.0,324.8334,325.1388,324.738,324.8907,12220.0
2022-12-13 12:30:00,340.3,340.48,339.85,340.21,59183.0,324.7189,324.8907,324.2895,324.6331,59183.0
2022-12-13 12:35:00,340.11,340.84,339.96,340.72,38167.0,324.5376,325.2342,324.3945,325.1197,38167.0
2022-12-13 12:40:00,340.83,340.88,340.24,340.68,24114.0,325.2247,325.2724,324.6617,325.0815,24114.0
2022-12-13 12:45:00,340.71,340.93,339.59,339.76,76848.0,325.1102,325.3201,324.0414,324.2037,76848.0
2022-12-13 12:50:00,339.74,340.08,339.5,339.83,53882.0,324.1846,324.509,323.9556,324.2705,53882.0
2022-12-13 12:55:00,339.79,340.29,339.71,340.13,43285.0,324.2323,324.7094,324.1559,324.5567,43285.0
2022-12-13 13:00:00,340.11,340.57,340.04,340.52,48869.0,324.5376,324.9766,324.4708,324.9289,48869.0
2022-12-13 13:05:00,340.51,340.7,340.15,340.35,23166.0,324.9193,325.1006,324.5758,324.7666,23166.0
2022-12-13 13:10:00,340.31,340.88,340.31,340.84,22699.0,324.7285,325.2724,324.7285,325.2342,22699.0
2022-12-13 13:15:00,340.98,341.64,340.79,341.51,57585.0,325.3678,325.9976,325.1865,325.8735,57585.0
2022-12-13 13:20:00,341.5,341.87,341.35,341.83,26519.0,325.864,326.2171,325.7209,326.1789,26519.0
2022-12-13 13:25:00,341.76,341.93,341.57,341.74,19475.0,326.1121,326.2743,325.9308,326.093,19475.0
2022-12-13 13:30:00,341.78,342.15,341.52,341.55,26371.0,326.1312,326.4842,325.8831,325.9117,26371.0
2022-12-13 13:35:00,341.47,341.76,341.31,341.62,21847.0,325.8354,326.1121,325.6827,325.9785,21847.0
2022-12-13 13:40:00,341.52,341.94,341.33,341.94,24291.0,325.8831,326.2838,325.7018,326.2838,24291.0
2022-12-13 13:45:00,341.92,341.95,341.28,341.47,13986.0,326.2648,326.2934,325.6541,325.8354,13986.0
2022-12-13 13:50:00,341.31,341.59,340.94,340.94,37082.0,325.6827,325.9499,325.3296,325.3296,37082.0
2022-12-13 13:55:00,340.97,341.67,340.97,341.62,19928.0,325.3583,326.0262,325.3583,325.9785,19928.0
2022-12-13 14:00:00,341.61,341.89,341.4,341.76,14187.0,325.969,326.2361,325.7686,326.1121,14187.0
2022-12-13 14:05:00,341.84,341.84,341.18,341.19,15594.0,326.1884,326.1884,325.5586,325.5682,15594.0
2022-12-13 14:10:00,341.13,341.55,341.06,341.37,21222.0,325.5109,325.9117,325.4441,325.7399,21222.0
2022-12-13 14:15:00,341.37,341.52,341.15,341.24,9699.0,325.7399,325.8831,325.53,325.6159,9699.0
2022-12-13 14:20:00,341.23,341.3,340.93,341.21,13090.0,325.6064,325.6731,325.3201,325.5873,13090.0
2022-12-13 14:25:00,341.19,341.49,341.19,341.47,6726.0,325.5682,325.8544,325.5682,325.8354,6726.0
2022-12-13 14:30:00,341.39,341.57,341.14,341.46,15551.0,325.759,325.9308,325.5205,325.8258,15551.0
2022-12-13 14:35:00,341.4,341.89,341.4,341.85,11069.0,325.7686,326.2361,325.7686,326.198,11069.0
2022-12-13 14:40:00,341.86,342.54,341.76,342.53,42614.0,326.2075,326.8564,326.1121,326.8468,42614.0
2022-12-13 14:45:00,342.54,342.58,342.23,342.25,16372.0,326.8564,326.8945,326.5606,326.5797,16372.0
2022-12-13 14:50:00,342.18,342.18,341.22,341.25,33338.0,326.5129,326.5129,325.5968,325.6254,33338.0
2022-12-13 14:55:00,341.18,341.39,341.01,341.32,21153.0,325.5586,325.759,325.3964,325.6922,21153.0
2022-12-13 15:00:00,341.3,341.3,340.21,340.27,19580.0,325.6731,325.6731,324.6331,324.6903,19580.0
2022-12-13 15:05:00,340.32,340.75,340.23,340.73,24807.0,324.738,325.1483,324.6521,325.1292,24807.0
2022-12-13 15:10:00,340.62,340.69,340.35,340.44,11666.0,325.0243,325.0911,324.7666,324.8525,11666.0
2022-12-13 15:15:00,340.44,341.38,340.37,341.27,55752.0,324.8525,325.7495,324.7857,325.6445,55752.0
2022-12-13 15:20:00,341.09,341.58,341.05,341.56,19065.0,325.4728,325.9403,325.4346,325.9212,19065.0
2022-12-13 15:25:00,341.52,341.65,341.24,341.56,19898.0,325.8831,326.0071,325.6159,325.9212,19898.0
2022-12-13 15:30:00,341.55,342.35,341.54,342.22,43449.0,325.9117,326.6751,325.9022,326.551,43449.0
2022-12-13 15:35:00,342.2,342.27,341.35,341.52,35692.0,326.5319,326.5987,325.7209,325.8831,35692.0
2022-12-13 15:40:00,341.5,342.01,341.4,341.97,33804.0,325.864,326.3506,325.7686,326.3125,33804.0
2022-12-13 15:45:00,342.0,342.39,341.8,341.8,33101.0,326.3411,326.7132,326.1503,326.1503,33101.0
2022-12-13 15:50:00,341.86,342.52,341.84,342.32,63418.0,326.2075,326.8373,326.1884,326.6464,63418.0
2022-12-13 15:55:00,342.31,342.31,341.54,341.82,116364.0,326.6369,326.6369,325.9022,326.1693,116364.0
2022-12-14 09:30:00,341.89,342.72,341.77,342.63,67447.0,326.2361,327.0281,326.1216,326.9423,67447.0
2022-12-14 09:35:00,342.66,342.92,342.42,342.56,35352.0,326.9709,327.219,326.7419,326.8755,35352.0
2022-12-14 09:40:00,342.45,342.54,342.17,342.49,48849.0,326.7705,326.8564,326.5033,326.8087,48849.0
2022-12-14 09:45:00,342.46,342.83,342.41,342.8,20062.0,326.78,327.1331,326.7323,327.1045,20062.0
2022-12-14 09:50:00,342.8,343.52,342.8,343.32,60198.0,327.1045,327.7915,327.1045,327.6007,60198.0
2022-12-14 09:55:00,343.26,343.32,343.12,343.23,24411.0,327.5434,327.6007,327.4098,327.5148,24411.0
2022-12-14 10:00:00,343.43,343.5,342.94,343.26,27337.0,327.7056,327.7724,327.2381,327.5434,27337.0
2022-12-14 10:05:00,343.27,343.3,343.03,343.14,15875.0,327.5529,327.5816,327.3239,327.4289,15875.0
2022-12-14 10:10:00,343.1,343.26,343.08,343.23,13072.0,327.3907,327.5434,327.3716,327.5148,13072.0
2022-12-14 10:15:00,343.22,343.42,343.09,343.39,38662.0,327.5052,327.6961,327.3812,327.6675,38662.0
2022-12-14 10:20:00,343.38,343.44,343.0,343.09,12814.0,327.6579,327.7152,327.2953,327.3812,12814.0
2022-12-14 10:25:00,343.15,343.36,343.14,343.27,5282.0,327.4384,327.6388,327.4289,327.5529,5282.0
2022-12-14 10:30:00,343.23,343.28,342.98,343.25,18735.0,327.5148,327.5625,327.2762,327.5339,18735.0
2022-12-14 10:35:00,343.28,343.34,343.06,343.1,8868.0,327.5625,327.6197,327.3526,327.3907,8868.0
2022-12-14 10:40:00,343.19,343.7,343.18,343.57,24444.0,327.4766,327.9633,327.4671,327.8392,24444.0
2022-12-14 10:45:00,343.56,343.72,343.48,343.62,8345.0,327.8297,327.9823,327.7533,327.8869,8345.0
2022-12-14 10:50:00,343.64,343.72,343.44,343.62,11717.0,327.906,327.9823,327.7152,327.8869,11717.0
2022-12-14 10:55:00,343.59,343.69,343.43,343.69,9060.0,327.8583,327.9537,327.7056,327.9537,9060.0
2022-12-14 11:00:00,343.7,344.04,343.7,343.99,22535.0,327.9633,328.2877,327.9633,328.24,22535.0
2022-12-14 11:05:00,343.94,343.97,343.69,343.69,14523.0,328.1923,328.2209,327.9537,327.9537,14523.0
2022-12-14 11:10:00,343.69,343.87,343.63,343.87,7392.0,327.9537,328.1255,327.8965,328.1255,7392.0
2022-12-14 11:15:00,343.83,343.83,343.62,343.75,11163.0,328.0873,328.0873,327.8869,328.011,11163.0
2022-12-14 11:20:00,343.82,343.92,343.65,343.88,5543.0,328.0778,328.1732,327.9156,328.135,5543.0
2022-12-14 11:25:00,343.88,344.25,343.79,344.23,14239.0,328.135,328.4881,328.0491,328.469,14239.0
2022-12-14 11:30:00,344.21,344.25,344.07,344.09,25378.0,328.4499,328.4881,328.3163,328.3354,25378.0
2022-12-14 11:35:00,344.09,344.16,344.04,344.14,32135.0,328.3354,328.4022,328.2877,328.3831,32135.0
2022-12-14 11:40:00,344.21,344.34,344.13,344.18,8086.0,328.4499,328.574,328.3736,328.4213,8086.0
2022-12-14 11:45:00,344.17,344.2,344.05,344.06,14565.0,328.4117,328.4404,328.2972,328.3068,14565.0
2022-12-14 11:50:00,344.05,344.13,343.67,343.79,29008.0,328.2972,328.3736,327.9346,328.0491,29008.0
2022-12-14 11:55:00,343.77,343.92,343.73,343.78,18349.0,328.0301,328.1732,327.9919,328.0396,18349.0
2022-12-14 12:00:00,343.76,343.85,343.63,343.8,10825.0,328.0205,328.1064,327.8965,328.0587,10825.0
2022-12-14 12:05:00,343.76,343.97,343.73,343.87,9102.0,328.0205,328.2209,327.9919,328.1255,9102.0
2022-12-14 12:10:00,343.74,343.78,343.69,343.78,2259.0,328.0014,328.0396,327.9537,328.0396,2259.0
2022-12-14 12:15:00,343.81,343.9,343.72,343.9,9085.0,328.0682,328.1541,327.9823,328.1541,9085.0
2022-12-14 12:20:00,343.95,344.02,343.78,343.88,14266.0,328.2018,328.2686,328.0396,328.135,14266.0
2022-12-14 12:25:00,343.93,343.94,343.56,343.73,19600.0,328.1827,328.1923,327.8297,327.9919,19600.0
2022-12-14 12:30:00,343.72,343.82,343.65,343.72,13481.0,327.9823,328.0778,327.9156,327.9823,13481.0
2022-12-14 12:35:00,343.76,344.0,343.59,343.96,5555.0,328.0205,328.2495,327.8583,328.2114,5555.0
2022-12-14 12:40:00,343.91,344.07,343.88,343.97,24147.0,328.1636,328.3163,328.135,328.2209,24147.0
2022-12-14 12:45:00,343.94,343.94,343.8,343.85,8502.0,328.1923,328.1923,328.0587,328.1064,8502.0
2022-12-14 12:50:00,343.83,343.84,343.56,343.6,8306.0,328.0873,328.0969,327.8297,327.8678,8306.0
2022-12-14 12:55:00,343.58,343.71,343.52,343.52,13145.0,327.8488,327.9728,327.7915,327.7915,13145.0
2022-12-14 13:00:00,343.43,343.88,343.41,343.88,41867.0,327.7056,328.135,327.6865,328.135,41867.0
2022-12-14 13:05:00,343.88,344.02,343.88,343.97,23623.0,328.135,328.2686,328.135,328.2209,23623.0
2022-12-14 13:10:00,343.97,344.15,343.91,343.92,12006.0,328.2209,328.3927,328.1636,328.1732,12006.0
2022-12-14 13:15:00,343.91,343.98,343.72,343.79,10328.0,328.1636,328.2304,327.9823,328.0491,10328.0
2022-12-14 13:20:00,343.8,343.97,343.8,343.86,3830.0,328.0587,328.2209,328.0587,328.1159,3830.0
2022-12-14 13:25:00,343.84,343.98,343.75,343.85,11388.0,328.0969,328.2304,328.011,328.1064,11388.0
2022-12-14 13:30:00,343.84,344.16,343.84,344.04,7110.0,328.0969,328.4022,328.0969,328.2877,7110.0
2022-12-14 13:35:00,344.07,344.63,344.03,344.58,37537.0,328.3163,328.8507,328.2782,328.803,37537.0
2022-12-14 13:40:00,344.62,344.66,344.37,344.54,60076.0,328.8411,328.8793,328.6026,328.7648,60076.0
2022-12-14 13:45:00,344.5,344.52,344.15,344.17,17905.0,328.7266,328.7457,328.3927,328.4117,17905.0
2022-12-14 13:50:00,344.2,344.28,343.96,344.22,18826.0,328.4404,328.5167,328.2114,328.4595,18826.0
2022-12-14 13:55:00,344.2,344.58,343.94,344.02,69460.0,328.4404,328.803,328.1923,328.2686,69460.0
2022-12-14 14:00:00,344.01,344.06,340.53,341.78,490775.0,328.2591,328.3068,324.9384,326.1312,490775.0
2022-12-14 14:05:00,341.41,341.74,339.89,340.23,135332.0,325.7781,326.093,324.3277,324.6521,135332.0
2022-12-14 14:10:00,340.25,341.38,339.83,340.93,143341.0,324.6712,325.7495,324.2705,325.3201,143341.0
2022-12-14 14:15:00,340.67,341.2,340.51,340.92,73069.0,325.072,325.5777,324.9193,325.3105,73069.0
2022-12-14 14:20:00,340.93,341.13,340.44,340.68,38439.0,325.3201,325.5109,324.8525,325.0815,38439.0
2022-12-14 14:25:00,340.7,341.16,340.54,340.72,34727.0,325.1006,325.5396,324.9479,325.1197,34727.0
2022-12-14 14:30:00,340.67,340.89,337.64,337.73,162823.0,325.072,325.2819,322.1807,322.2666,162823.0
2022-12-14 14:35:00,337.72,339.17,337.68,338.93,166776.0,322.2571,323.6407,322.2189,323.4117,166776.0
2022-12-14 14:40:00,338.92,340.44,338.01,339.62,225007.0,323.4021,324.8525,322.5338,324.0701,225007.0
2022-12-14 14:45:00,339.71,339.71,337.97,339.14,111921.0,324.1559,324.1559,322.4956,323.612,111921.0
2022-12-14 14:50:00,339.09,339.5,338.36,338.99,87552.0,323.5643,323.9556,322.8678,323.4689,87552.0
2022-12-14 14:55:00,339.12,339.69,338.77,339.53,52931.0,323.593,324.1369,323.259,323.9842,52931.0
2022-12-14 15:00:00,339.58,341.18,339.17,341.08,90885.0,324.0319,325.5586,323.6407,325.4632,90885.0
2022-12-14 15:05:00,341.12,341.12,340.1,340.8,58835.0,325.5014,325.5014,324.5281,325.196,58835.0
2022-12-14 15:10:00,340.78,342.87,340.78,342.3,149512.0,325.177,327.1713,325.177,326.6274,149512.0
2022-12-14 15:15:00,342.32,342.37,340.71,341.49,110618.0,326.6464,326.6942,325.1102,325.8544,110618.0
2022-12-14 15:20:00,341.59,341.73,341.05,341.19,60241.0,325.9499,326.0835,325.4346,325.5682,60241.0
2022-12-14 15:25:00,341.3,341.35,339.61,339.61,112049.0,325.6731,325.7209,324.0605,324.0605,112049.0
2022-12-14 15:30:00,339.51,339.65,338.78,339.2,169608.0,323.9651,324.0987,323.2685,323.6693,169608.0
2022-12-14 15:35:00,339.24,339.83,338.79,339.61,258995.0,323.7075,324.2705,323.2781,324.0605,258995.0
2022-12-14 15:40:00,339.62,340.32,339.41,340.32,106508.0,324.0701,324.738,323.8697,324.738,106508.0
2022-12-14 15:45:00,340.28,340.49,339.65,340.26,81752.0,324.6999,324.9002,324.0987,324.6808,81752.0
2022-12-14 15:50:00,340.22,341.29,340.13,340.94,108127.0,324.6426,325.6636,324.5567,325.3296,108127.0
2022-12-14 15:55:00,340.89,340.89,340.22,340.22,73318.0,325.2819,325.2819,324.6426,324.6426,73318.0
2022-12-15 09:30:00,336.62,337.37,336.08,336.27,207695.0,321.2074,321.9231,320.6922,320.8735,207695.0
2022-12-15 09:35:00,336.31,336.37,335.72,336.23,73279.0,320.9116,320.9689,320.3486,320.8353,73279.0
2022-12-15 09:40:00,336.2,336.2,335.33,335.84,74942.0,320.8067,320.8067,319.9765,320.4631,74942.0
2022-12-15 09:45:00,335.88,335.98,334.91,334.97,55618.0,320.5013,320.5967,319.5757,319.633,55618.0
2022-12-15 09:50:00,335.0,335.41,334.63,334.72,76183.0,319.6616,320.0528,319.3085,319.3944,76183.0
2022-12-15 09:55:00,334.74,334.82,333.76,334.13,89426.0,319.4135,319.4898,318.4784,318.8314,89426.0
2022-12-15 10:00:00,334.09,334.09,333.2,333.2,54324.0,318.7933,318.7933,317.944,317.944,54324.0
2022-12-15 10:05:00,333.18,333.57,333.14,333.53,97770.0,317.9249,318.2971,317.8868,318.2589,97770.0
2022-12-15 10:10:00,333.45,333.71,333.39,333.59,55020.0,318.1826,318.4307,318.1253,318.3162,55020.0
2022-12-15 10:15:00,333.44,334.08,333.22,334.04,61370.0,318.173,318.7837,317.9631,318.7456,61370.0
2022-12-15 10:20:00,334.07,334.07,333.6,333.82,40513.0,318.7742,318.7742,318.3257,318.5356,40513.0
2022-12-15 10:25:00,333.67,333.8,333.51,333.68,29618.0,318.3925,318.5165,318.2398,318.402,29618.0
2022-12-15 10:30:00,333.59,333.83,333.11,333.69,100792.0,318.3162,318.5452,317.8581,318.4116,100792.0
2022-12-15 10:35:00,333.67,334.25,333.67,334.17,53370.0,318.3925,318.9459,318.3925,318.8696,53370.0
2022-12-15 10:40:00,334.15,334.32,333.96,334.24,24395.0,318.8505,319.0127,318.6692,318.9364,24395.0
2022-12-15 10:45:00,334.15,334.28,333.58,333.62,40151.0,318.8505,318.9746,318.3066,318.3448,40151.0
2022-12-15 10:50:00,333.61,333.83,333.38,333.47,38627.0,318.3352,318.5452,318.1158,318.2017,38627.0
2022-12-15 10:55:00,333.49,333.49,333.0,333.45,40893.0,318.2207,318.2207,317.7532,318.1826,40893.0
2022-12-15 11:00:00,333.42,333.75,333.42,333.59,25570.0,318.1539,318.4688,318.1539,318.3162,25570.0
2022-12-15 11:05:00,333.57,333.58,333.17,333.38,27894.0,318.2971,318.3066,317.9154,318.1158,27894.0
2022-12-15 11:10:00,333.45,333.49,332.88,332.97,48984.0,318.1826,318.2207,317.6387,317.7245,48984.0
2022-12-15 11:15:00,332.95,333.22,332.53,333.13,84169.0,317.7055,317.9631,317.3047,317.8772,84169.0
2022-12-15 11:20:00,333.15,333.21,332.77,332.8,35734.0,317.8963,317.9536,317.5337,317.5623,35734.0
2022-12-15 11:25:00,332.81,332.98,332.57,332.74,25203.0,317.5719,317.7341,317.3429,317.5051,25203.0
2022-12-15 11:30:00,332.78,332.81,332.32,332.73,59854.0,317.5432,317.5719,317.1043,317.4955,59854.0
2022-12-15 11:35:00,332.73,332.9,332.52,332.8,41010.0,317.4955,317.6578,317.2952,317.5623,41010.0
2022-12-15 11:40:00,332.83,332.83,332.28,332.39,39614.0,317.591,317.591,317.0661,317.1711,39614.0
2022-12-15 11:45:00,332.39,332.59,331.96,332.03,48591.0,317.1711,317.3619,316.7608,316.8276,48591.0
2022-12-15 11:50:00,332.0,332.46,331.86,332.44,57372.0,316.799,317.2379,316.6654,317.2188,57372.0
2022-12-15 11:55:00,332.45,332.5,332.23,332.34,37348.0,317.2284,317.2761,317.0184,317.1234,37348.0
2022-12-15 12:00:00,332.35,332.82,332.35,332.44,41540.0,317.1329,317.5814,317.1329,317.2188,41540.0
2022-12-15 12:05:00,332.48,332.63,332.29,332.4,13335.0,317.257,317.4001,317.0757,317.1806,13335.0
2022-12-15 12:10:00,332.38,332.45,332.08,332.25,28497.0,317.1616,317.2284,316.8753,317.0375,28497.0
2022-12-15 12:15:00,332.31,332.56,332.17,332.46,16089.0,317.0948,317.3333,316.9612,317.2379,16089.0
2022-12-15 12:20:00,332.43,332.46,332.01,332.07,16647.0,317.2093,317.2379,316.8085,316.8658,16647.0
2022-12-15 12:25:00,332.09,332.41,332.08,332.38,16729.0,316.8848,317.1902,316.8753,317.1616,16729.0
2022-12-15 12:30:00,332.38,332.8,332.34,332.75,54042.0,317.1616,317.5623,317.1234,317.5146,54042.0
2022-12-15 12:35:00,332.75,332.92,332.31,332.41,25697.0,317.5146,317.6768,317.0948,317.1902,25697.0
2022-12-15 12:40:00,332.39,332.45,331.95,331.95,28521.0,317.1711,317.2284,316.7512,316.7512,28521.0
2022-12-15 12:45:00,331.97,332.13,331.85,331.99,58237.0,316.7703,316.923,316.6558,316.7894,58237.0
2022-12-15 12:50:00,332.06,332.18,331.8,331.87,33580.0,316.8562,316.9707,316.6081,316.6749,33580.0
2022-12-15 12:55:00,331.85,331.85,331.39,331.58,49935.0,316.6558,316.6558,316.2169,316.3982,49935.0
2022-12-15 13:00:00,331.56,331.63,331.22,331.33,30812.0,316.3791,316.4459,316.0547,316.1596,30812.0
2022-12-15 13:05:00,331.29,331.35,330.78,331.0,70256.0,316.1215,316.1787,315.6348,315.8447,70256.0
2022-12-15 13:10:00,330.99,331.32,330.94,331.14,37348.0,315.8352,316.1501,315.7875,315.9783,37348.0
2022-12-15 13:15:00,331.13,331.28,330.93,330.93,16392.0,315.9688,316.1119,315.778,315.778,16392.0
2022-12-15 13:20:00,330.93,331.11,330.9,331.0,48947.0,315.778,315.9497,315.7493,315.8447,48947.0
2022-12-15 13:25:00,331.03,331.26,330.97,331.19,45964.0,315.8734,316.0928,315.8161,316.026,45964.0
2022-12-15 13:30:00,331.12,331.25,330.97,331.14,16924.0,315.9593,316.0833,315.8161,315.9783,16924.0
2022-12-15 13:35:00,331.11,331.48,330.98,331.39,48036.0,315.9497,316.3028,315.8257,316.2169,48036.0
2022-12-15 13:40:00,331.38,331.5,331.08,331.2,29404.0,316.2073,316.3219,315.9211,316.0356,29404.0
2022-12-15 13:45:00,331.23,331.31,331.15,331.16,13218.0,316.0642,316.1406,315.9879,315.9974,13218.0
2022-12-15 13:50:00,331.17,331.27,330.94,331.12,38001.0,316.007,316.1024,315.7875,315.9593,38001.0
2022-12-15 13:55:00,331.13,331.63,331.11,331.63,41498.0,315.9688,316.4459,315.9497,316.4459,41498.0
2022-12-15 14:00:00,331.6,331.8,331.53,331.54,28163.0,316.4173,316.6081,316.3505,316.36,28163.0
2022-12-15 14:05:00,331.53,331.53,331.24,331.25,24708.0,316.3505,316.3505,316.0738,316.0833,24708.0
2022-12-15 14:10:00,331.23,331.46,331.2,331.28,12203.0,316.0642,316.2837,316.0356,316.1119,12203.0
2022-12-15 14:15:00,331.41,331.67,331.24,331.54,22401.0,316.236,316.4841,316.0738,316.36,22401.0
2022-12-15 14:20:00,331.58,331.65,331.44,331.46,15162.0,316.3982,316.465,316.2646,316.2837,15162.0
2022-12-15 14:25:00,331.46,331.54,331.28,331.47,17197.0,316.2837,316.36,316.1119,316.2932,17197.0
2022-12-15 14:30:00,331.47,332.05,331.47,331.94,27375.0,316.2932,316.8467,316.2932,316.7417,27375.0
2022-12-15 14:35:00,331.96,332.52,331.7,332.32,49520.0,316.7608,317.2952,316.5127,317.1043,49520.0
2022-12-15 14:40:00,332.29,332.72,332.28,332.72,39144.0,317.0757,317.486,317.0661,317.486,39144.0
2022-12-15 14:45:00,332.72,332.76,332.15,332.3,37924.0,317.486,317.5242,316.9421,317.0852,37924.0
2022-12-15 14:50:00,332.33,332.64,332.02,332.62,25385.0,317.1139,317.4097,316.818,317.3906,25385.0
2022-12-15 14:55:00,332.58,332.92,332.5,332.89,43698.0,317.3524,317.6768,317.2761,317.6482,43698.0
2022-12-15 15:00:00,332.87,333.3,332.87,333.11,53348.0,317.6291,318.0394,317.6291,317.8581,53348.0
2022-12-15 15:05:00,333.15,333.54,332.99,333.51,100908.0,317.8963,318.2684,317.7436,318.2398,100908.0
2022-12-15 15:10:00,333.54,333.55,332.72,332.78,135104.0,318.2684,318.278,317.486,317.5432,135104.0
2022-12-15 15:15:00,332.79,332.99,332.6,332.63,53742.0,317.5528,317.7436,317.3715,317.4001,53742.0
2022-12-15 15:20:00,332.55,333.05,332.48,332.89,34504.0,317.3238,317.8009,317.257,317.6482,34504.0
2022-12-15 15:25:00,332.87,333.5,332.75,333.44,60205.0,317.6291,318.2303,317.5146,318.173,60205.0
2022-12-15 15:30:00,333.46,333.66,333.26,333.6,30373.0,318.1921,318.383,318.0013,318.3257,30373.0
2022-12-15 15:35:00,333.59,333.61,332.7,332.94,54489.0,318.3162,318.3352,317.4669,317.6959,54489.0
2022-12-15 15:40:00,332.94,333.05,332.25,332.25,79287.0,317.6959,317.8009,317.0375,317.0375,79287.0
2022-12-15 15:45:00,332.25,332.4,332.05,332.17,124630.0,317.0375,317.1806,316.8467,316.9612,124630.0
2022-12-15 15:50:00,332.14,332.57,332.14,332.43,123328.0,316.9326,317.3429,316.9326,317.2093,123328.0
2022-12-15 15:55:00,332.47,332.91,332.12,332.78,194476.0,317.2474,317.6673,316.9135,317.5432,194476.0
2022-12-16 09:30:00,329.18,330.18,329.05,329.66,211501.0,314.8246,315.781,314.7002,315.2836,211501.0
2022-12-16 09:35:00,329.69,330.0,329.52,329.71,43136.0,315.3123,315.6088,315.1497,315.3315,43136.0
2022-12-16 09:40:00,329.71,330.37,329.25,329.76,96542.0,315.3315,315.9627,314.8915,315.3793,96542.0
2022-12-16 09:45:00,329.9,330.36,329.43,330.19,105623.0,315.5132,315.9531,315.0637,315.7905,105623.0
2022-12-16 09:50:00,330.29,330.5,330.02,330.24,48285.0,315.8862,316.087,315.6279,315.8383,48285.0
2022-12-16 09:55:00,330.28,330.48,330.0,330.32,66709.0,315.8766,316.0679,315.6088,315.9149,66709.0
2022-12-16 10:00:00,330.27,330.27,329.16,329.19,56689.0,315.867,315.867,314.8054,314.8341,56689.0
2022-12-16 10:05:00,329.21,329.39,328.42,328.47,97314.0,314.8533,315.0254,314.0977,314.1455,97314.0
2022-12-16 10:10:00,328.43,328.56,328.03,328.11,95255.0,314.1073,314.2316,313.7247,313.8012,95255.0
2022-12-16 10:15:00,328.07,328.67,327.89,328.58,88722.0,313.763,314.3368,313.5908,314.2507,88722.0
2022-12-16 10:20:00,328.67,328.72,328.21,328.21,37918.0,314.3368,314.3846,313.8969,313.8969,37918.0
2022-12-16 10:25:00,328.15,328.45,327.86,327.88,44296.0,313.8395,314.1264,313.5621,313.5813,44296.0
2022-12-16 10:30:00,327.87,328.18,327.34,327.57,83958.0,313.5717,313.8682,313.0648,313.2848,83958.0
2022-12-16 10:35:00,327.64,327.96,327.37,327.82,67190.0,313.3517,313.6578,313.0935,313.5239,67190.0
2022-12-16 10:40:00,327.83,328.25,327.68,328.17,31667.0,313.5334,313.9351,313.39,313.8586,31667.0
2022-12-16 10:45:00,328.19,328.46,327.97,328.05,66201.0,313.8777,314.136,313.6673,313.7438,66201.0
2022-12-16 10:50:00,328.1,328.22,327.92,328.22,26101.0,313.7917,313.9064,313.6195,313.9064,26101.0
2022-12-16 10:55:00,328.26,328.43,328.1,328.4,18325.0,313.9447,314.1073,313.7917,314.0786,18325.0
2022-12-16 11:00:00,328.42,328.48,328.1,328.28,18943.0,314.0977,314.1551,313.7917,313.9638,18943.0
2022-12-16 11:05:00,328.35,328.48,328.09,328.09,30188.0,314.0308,314.1551,313.7821,313.7821,30188.0
2022-12-16 11:10:00,328.08,328.82,327.74,328.8,54214.0,313.7725,314.4803,313.4474,314.4611,54214.0
2022-12-16 11:15:00,328.75,328.86,328.44,328.56,31337.0,314.4133,314.5185,314.1168,314.2316,31337.0
2022-12-16 11:20:00,328.5,328.64,327.98,328.0,32907.0,314.1742,314.3081,313.6769,313.696,32907.0
2022-12-16 11:25:00,328.0,328.22,327.79,327.98,44038.0,313.696,313.9064,313.4952,313.6769,44038.0
2022-12-16 11:30:00,328.02,328.4,328.02,328.13,60639.0,313.7152,314.0786,313.7152,313.8204,60639.0
2022-12-16 11:35:00,328.16,328.29,328.05,328.19,29880.0,313.849,313.9734,313.7438,313.8777,29880.0
2022-12-16 11:40:00,328.11,328.24,327.56,327.75,31328.0,313.8012,313.9256,313.2752,313.4569,31328.0
2022-12-16 11:45:00,327.84,327.85,327.19,327.22,53306.0,313.543,313.5526,312.9214,312.95,53306.0
2022-12-16 11:50:00,327.31,327.49,327.27,327.4,22634.0,313.0361,313.2083,312.9979,313.1222,22634.0
2022-12-16 11:55:00,327.36,327.38,327.04,327.21,29703.0,313.0839,313.1031,312.7779,312.9405,29703.0
2022-12-16 12:00:00,327.4,327.48,327.15,327.44,54756.0,313.1222,313.1987,312.8831,313.1604,54756.0
2022-12-16 12:05:00,327.41,327.46,327.11,327.12,25461.0,313.1318,313.1796,312.8448,312.8544,25461.0
2022-12-16 12:10:00,327.19,327.4,327.07,327.15,26446.0,312.9214,313.1222,312.8066,312.8831,26446.0
2022-12-16 12:15:00,327.18,327.49,327.01,327.49,24878.0,312.9118,313.2083,312.7492,313.2083,24878.0
2022-12-16 12:20:00,327.45,327.5,327.08,327.31,41347.0,313.17,313.2178,312.8161,313.0361,41347.0
2022-12-16 12:25:00,327.32,327.45,327.16,327.43,26966.0,313.0457,313.17,312.8927,313.1509,26966.0
2022-12-16 12:30:00,327.4,327.52,327.25,327.44,24620.0,313.1222,313.237,312.9787,313.1604,24620.0
2022-12-16 12:35:00,327.44,327.92,327.39,327.7,41856.0,313.1604,313.6195,313.1126,313.4091,41856.0
2022-12-16 12:40:00,327.72,327.72,327.07,327.07,29279.0,313.4282,313.4282,312.8066,312.8066,29279.0
2022-12-16 12:45:00,327.08,327.25,326.96,327.14,63530.0,312.8161,312.9787,312.7014,312.8735,63530.0
2022-12-16 12:50:00,327.14,327.14,326.66,326.67,78646.0,312.8735,312.8735,312.4145,312.424,78646.0
2022-12-16 12:55:00,326.66,326.73,326.48,326.53,34629.0,312.4145,312.4814,312.2423,312.2901,34629.0
2022-12-16 13:00:00,326.53,326.78,326.45,326.56,39589.0,312.2901,312.5292,312.2136,312.3188,39589.0
2022-12-16 13:05:00,326.55,326.8,326.44,326.72,56244.0,312.3093,312.5484,312.2041,312.4718,56244.0
2022-12-16 13:10:00,326.75,326.96,326.7,326.83,121817.0,312.5005,312.7014,312.4527,312.5771,121817.0
2022-12-16 13:15:00,326.82,327.19,326.8,326.82,57307.0,312.5675,312.9214,312.5484,312.5675,57307.0
2022-12-16 13:20:00,326.81,326.86,326.68,326.73,28944.0,312.5579,312.6057,312.4336,312.4814,28944.0
2022-12-16 13:25:00,326.72,326.78,326.57,326.57,56673.0,312.4718,312.5292,312.3284,312.3284,56673.0
2022-12-16 13:30:00,326.58,327.1,326.5,327.01,66730.0,312.338,312.8353,312.2614,312.7492,66730.0
2022-12-16 13:35:00,326.98,327.16,326.87,326.87,60332.0,312.7205,312.8927,312.6153,312.6153,60332.0
2022-12-16 13:40:00,326.87,327.05,326.83,327.0,70998.0,312.6153,312.7875,312.5771,312.7396,70998.0
2022-12-16 13:45:00,327.0,327.35,326.98,327.29,32126.0,312.7396,313.0744,312.7205,313.017,32126.0
2022-12-16 13:50:00,327.3,327.34,326.97,327.1,66699.0,313.0266,313.0648,312.7109,312.8353,66699.0
2022-12-16 13:55:00,327.12,327.24,326.92,327.16,39883.0,312.8544,312.9692,312.6631,312.8927,39883.0
2022-12-16 14:00:00,327.14,327.38,327.04,327.22,31167.0,312.8735,313.1031,312.7779,312.95,31167.0
2022-12-16 14:05:00,327.21,327.47,327.12,327.36,25659.0,312.9405,313.1891,312.8544,313.0839,25659.0
2022-12-16 14:10:00,327.38,327.82,327.35,327.79,46596.0,313.1031,313.5239,313.0744,313.4952,46596.0
2022-12-16 14:15:00,327.77,327.95,327.65,327.7,60490.0,313.4761,313.6482,313.3613,313.4091,60490.0
2022-12-16 14:20:00,327.72,327.76,327.19,327.38,24458.0,313.4282,313.4665,312.9214,313.1031,24458.0
2022-12-16 14:25:00,327.33,327.37,327.19,327.2,64179.0,313.0552,313.0935,312.9214,312.9309,64179.0
2022-12-16 14:30:00,327.21,327.27,326.94,326.99,60568.0,312.9405,312.9979,312.6823,312.7301,60568.0
2022-12-16 14:35:00,327.03,327.33,327.03,327.23,37527.0,312.7683,313.0552,312.7683,312.9596,37527.0
2022-12-16 14:40:00,327.16,327.35,327.12,327.18,86908.0,312.8927,313.0744,312.8544,312.9118,86908.0
2022-12-16 14:45:00,327.17,327.41,327.07,327.4,73808.0,312.9022,313.1318,312.8066,313.1222,73808.0
2022-12-16 14:50:00,327.4,328.01,327.38,327.97,85212.0,313.1222,313.7056,313.1031,313.6673,85212.0
2022-12-16 14:55:00,327.99,328.59,327.88,328.4,141847.0,313.6865,314.2603,313.5813,314.0786,141847.0
2022-12-16 15:00:00,328.4,328.69,328.32,328.37,85901.0,314.0786,314.3559,314.0021,314.0499,85901.0
2022-12-16 15:05:00,328.34,328.35,327.95,328.03,44519.0,314.0212,314.0308,313.6482,313.7247,44519.0
2022-12-16 15:10:00,328.04,328.94,327.92,328.92,65195.0,313.7343,314.595,313.6195,314.5759,65195.0
2022-12-16 15:15:00,328.9,329.27,328.81,328.85,85306.0,314.5568,314.9106,314.4707,314.509,85306.0
2022-12-16 15:20:00,328.85,329.26,328.76,329.22,55082.0,314.509,314.9011,314.4229,314.8628,55082.0
2022-12-16 15:25:00,329.21,329.4,328.93,329.3,76226.0,314.8533,315.035,314.5855,314.9393,76226.0
2022-12-16 15:30:00,329.29,329.9,329.29,329.65,83863.0,314.9298,315.5132,314.9298,315.2741,83863.0
2022-12-16 15:35:00,329.63,329.86,329.41,329.6,41809.0,315.2549,315.4749,315.0445,315.2263,41809.0
2022-12-16 15:40:00,329.6,329.92,329.42,329.42,78643.0,315.2263,315.5323,315.0541,315.0541,78643.0
2022-12-16 15:45:00,329.43,329.79,329.28,329.47,97018.0,315.0637,315.408,314.9202,315.1019,97018.0
2022-12-16 15:50:00,329.47,329.78,328.9,329.53,159439.0,315.1019,315.3984,314.5568,315.1593,159439.0
2022-12-16 15:55:00,329.55,329.9,328.96,328.96,161272.0,315.1784,315.5132,314.6142,314.6142,161272.0
2022-12-19 09:30:00,328.87,329.12,328.43,329.01,179389.0,314.5281,314.7672,314.1073,314.662,179389.0
2022-12-19 09:35:00,328.98,329.84,328.91,329.67,77142.0,314.6333,315.4558,314.5663,315.2932,77142.0
2022-12-19 09:40:00,329.7,329.77,329.23,329.39,43702.0,315.3219,315.3888,314.8724,315.0254,43702.0
2022-12-19 09:45:00,329.49,329.54,328.72,328.93,49626.0,315.121,315.1689,314.3846,314.5855,49626.0
2022-12-19 09:50:00,328.97,329.23,328.92,329.11,24657.0,314.6237,314.8724,314.5759,314.7576,24657.0
2022-12-19 09:55:00,329.08,329.25,328.91,329.23,20789.0,314.7289,314.8915,314.5663,314.8724,20789.0
2022-12-19 10:00:00,329.17,329.24,328.9,329.04,15688.0,314.815,314.882,314.5568,314.6907,15688.0
2022-12-19 10:05:00,329.04,329.17,328.87,329.17,13565.0,314.6907,314.815,314.5281,314.815,13565.0
2022-12-19 10:10:00,329.15,329.66,329.07,329.62,66722.0,314.7959,315.2836,314.7194,315.2454,66722.0
2022-12-19 10:15:00,329.64,329.73,329.41,329.65,29214.0,315.2645,315.3506,315.0445,315.2741,29214.0
2022-12-19 10:20:00,329.65,330.33,329.65,330.1,66313.0,315.2741,315.9244,315.2741,315.7044,66313.0
2022-12-19 10:25:00,330.11,330.29,330.02,330.26,173140.0,315.714,315.8862,315.6279,315.8575,173140.0
2022-12-19 10:30:00,330.16,330.24,329.79,329.89,35566.0,315.7618,315.8383,315.408,315.5036,35566.0
2022-12-19 10:35:00,329.93,330.0,329.39,329.4,76278.0,315.5419,315.6088,315.0254,315.035,76278.0
2022-12-19 10:40:00,329.38,329.63,329.38,329.45,24355.0,315.0158,315.2549,315.0158,315.0828,24355.0
2022-12-19 10:45:00,329.5,329.63,329.45,329.52,11423.0,315.1306,315.2549,315.0828,315.1497,11423.0
2022-12-19 10:50:00,329.5,329.5,328.87,329.0,28867.0,315.1306,315.1306,314.5281,314.6524,28867.0
2022-12-19 10:55:00,329.0,329.08,328.86,328.92,27587.0,314.6524,314.7289,314.5185,314.5759,27587.0
2022-12-19 11:00:00,328.96,328.96,328.57,328.68,25673.0,314.6142,314.6142,314.2412,314.3464,25673.0
2022-12-19 11:05:00,328.71,328.93,328.65,328.92,18367.0,314.3751,314.5855,314.3177,314.5759,18367.0
2022-12-19 11:10:00,328.9,328.94,328.68,328.73,57536.0,314.5568,314.595,314.3464,314.3942,57536.0
2022-12-19 11:15:00,328.71,329.14,328.63,329.14,17578.0,314.3751,314.7863,314.2986,314.7863,17578.0
2022-12-19 11:20:00,329.14,329.22,328.78,329.08,34480.0,314.7863,314.8628,314.442,314.7289,34480.0
2022-12-19 11:25:00,329.05,329.07,328.69,328.91,25485.0,314.7002,314.7194,314.3559,314.5663,25485.0
2022-12-19 11:30:00,328.86,328.94,328.2,328.35,30782.0,314.5185,314.595,313.8873,314.0308,30782.0
2022-12-19 11:35:00,328.28,328.37,328.17,328.27,19079.0,313.9638,314.0499,313.8586,313.9543,19079.0
2022-12-19 11:40:00,328.22,328.37,327.94,328.35,62533.0,313.9064,314.0499,313.6386,314.0308,62533.0
2022-12-19 11:45:00,328.33,328.51,328.32,328.51,41330.0,314.0116,314.1838,314.0021,314.1838,41330.0
2022-12-19 11:50:00,328.48,328.51,328.33,328.4,28503.0,314.1551,314.1838,314.0116,314.0786,28503.0
2022-12-19 11:55:00,328.41,328.45,328.19,328.28,44927.0,314.0881,314.1264,313.8777,313.9638,44927.0
2022-12-19 12:00:00,328.32,328.72,328.29,328.61,37064.0,314.0021,314.3846,313.9734,314.2794,37064.0
2022-12-19 12:05:00,328.54,328.86,328.52,328.68,22438.0,314.2125,314.5185,314.1933,314.3464,22438.0
2022-12-19 12:10:00,328.71,328.82,328.56,328.79,18318.0,314.3751,314.4803,314.2316,314.4516,18318.0
2022-12-19 12:15:00,328.76,328.82,328.55,328.66,28477.0,314.4229,314.4803,314.222,314.3272,28477.0
2022-12-19 12:20:00,328.68,328.72,328.48,328.55,21289.0,314.3464,314.3846,314.1551,314.222,21289.0
2022-12-19 12:25:00,328.47,328.51,328.25,328.26,20784.0,314.1455,314.1838,313.9351,313.9447,20784.0
2022-12-19 12:30:00,328.24,328.26,327.97,327.97,19169.0,313.9256,313.9447,313.6673,313.6673,19169.0
2022-12-19 12:35:00,327.98,328.3,327.98,328.21,11974.0,313.6769,313.9829,313.6769,313.8969,11974.0
2022-12-19 12:40:00,328.25,328.3,328.05,328.11,4567.0,313.9351,313.9829,313.7438,313.8012,4567.0
2022-12-19 12:45:00,328.1,328.46,328.1,328.42,19533.0,313.7917,314.136,313.7917,314.0977,19533.0
2022-12-19 12:50:00,328.41,328.55,328.39,328.4,11699.0,314.0881,314.222,314.069,314.0786,11699.0
2022-12-19 12:55:00,328.36,328.38,328.23,328.37,5261.0,314.0403,314.0595,313.916,314.0499,5261.0
2022-12-19 13:00:00,328.4,328.5,328.27,328.46,6383.0,314.0786,314.1742,313.9543,314.136,6383.0
2022-12-19 13:05:00,328.47,328.53,328.02,328.06,13391.0,314.1455,314.2029,313.7152,313.7534,13391.0
2022-12-19 13:10:00,328.11,328.33,328.03,328.33,9960.0,313.8012,314.0116,313.7247,314.0116,9960.0
2022-12-19 13:15:00,328.25,328.28,328.04,328.08,7094.0,313.9351,313.9638,313.7343,313.7725,7094.0
2022-12-19 13:20:00,328.16,328.35,328.16,328.25,14916.0,313.849,314.0308,313.849,313.9351,14916.0
2022-12-19 13:25:00,328.26,328.38,327.83,327.96,75709.0,313.9447,314.0595,313.5334,313.6578,75709.0
2022-12-19 13:30:00,327.89,328.04,327.7,327.73,58135.0,313.5908,313.7343,313.4091,313.4378,58135.0
2022-12-19 13:35:00,327.73,327.84,327.59,327.71,32521.0,313.4378,313.543,313.3039,313.4187,32521.0
2022-12-19 13:40:00,327.82,327.82,327.26,327.26,34391.0,313.5239,313.5239,312.9883,312.9883,34391.0
2022-12-19 13:45:00,327.24,327.3,327.05,327.2,11392.0,312.9692,313.0266,312.7875,312.9309,11392.0
2022-12-19 13:50:00,327.2,327.35,327.09,327.21,10198.0,312.9309,313.0744,312.8257,312.9405,10198.0
2022-12-19 13:55:00,327.23,327.23,326.93,326.97,14820.0,312.9596,312.9596,312.6727,312.7109,14820.0
2022-12-19 14:00:00,326.96,327.01,326.43,326.48,40001.0,312.7014,312.7492,312.1945,312.2423,40001.0
2022-12-19 14:05:00,326.45,326.84,326.45,326.81,21033.0,312.2136,312.5866,312.2136,312.5579,21033.0
2022-12-19 14:10:00,326.82,326.93,326.62,326.69,8848.0,312.5675,312.6727,312.3762,312.4432,8848.0
2022-12-19 14:15:00,326.65,326.77,326.49,326.52,11241.0,312.4049,312.5197,312.2519,312.2806,11241.0
2022-12-19 14:20:00,326.49,326.73,326.3,326.31,22625.0,312.2519,312.4814,312.0702,312.0797,22625.0
2022-12-19 14:25:00,326.28,326.43,326.15,326.16,26876.0,312.051,312.1945,311.9267,311.9363,26876.0
2022-12-19 14:30:00,326.12,326.5,326.12,326.45,34236.0,311.898,312.2614,311.898,312.2136,34236.0
2022-12-19 14:35:00,326.46,326.47,326.19,326.36,27020.0,312.2232,312.2327,311.965,312.1275,27020.0
2022-12-19 14:40:00,326.35,326.35,325.94,326.22,74286.0,312.118,312.118,311.7259,311.9937,74286.0
2022-12-19 14:45:00,326.2,326.62,326.1,326.14,21355.0,311.9745,312.3762,311.8789,311.9171,21355.0
2022-12-19 14:50:00,326.12,326.13,325.71,325.8,37745.0,311.898,311.9076,311.5059,311.592,37745.0
2022-12-19 14:55:00,325.81,326.15,325.81,326.09,50941.0,311.6015,311.9267,311.6015,311.8693,50941.0
2022-12-19 15:00:00,326.06,326.13,325.75,325.92,50042.0,311.8406,311.9076,311.5441,311.7067,50042.0
2022-12-19 15:05:00,325.9,326.24,325.88,326.24,20277.0,311.6876,312.0128,311.6685,312.0128,20277.0
2022-12-19 15:10:00,326.21,326.36,326.13,326.15,27226.0,311.9841,312.1275,311.9076,311.9267,27226.0
2022-12-19 15:15:00,326.17,326.52,326.17,326.38,18566.0,311.9458,312.2806,311.9458,312.1467,18566.0
2022-12-19 15:20:00,326.36,326.44,326.13,326.34,20762.0,312.1275,312.2041,311.9076,312.1084,20762.0
2022-12-19 15:25:00,326.42,326.63,326.4,326.46,18263.0,312.1849,312.3858,312.1658,312.2232,18263.0
2022-12-19 15:30:00,326.45,326.85,326.4,326.76,23578.0,312.2136,312.5962,312.1658,312.5101,23578.0
2022-12-19 15:35:00,326.72,327.0,326.53,326.58,31928.0,312.4718,312.7396,312.2901,312.338,31928.0
2022-12-19 15:40:00,326.6,326.77,326.33,326.71,50020.0,312.3571,312.5197,312.0989,312.4623,50020.0
2022-12-19 15:45:00,326.7,327.16,326.67,326.94,51994.0,312.4527,312.8927,312.424,312.6823,51994.0
2022-12-19 15:50:00,326.93,327.33,326.93,327.31,61821.0,312.6727,313.0552,312.6727,313.0361,61821.0
2022-12-19 15:55:00,327.32,327.7,327.25,327.42,109838.0,313.0457,313.4091,312.9787,313.1413,109838.0
2022-12-20 09:30:00,327.59,327.77,326.98,327.49,127706.0,313.3039,313.4761,312.7205,313.2083,127706.0
2022-12-20 09:35:00,327.51,328.0,327.34,327.79,69905.0,313.2274,313.696,313.0648,313.4952,69905.0
2022-12-20 09:40:00,327.83,327.97,326.82,326.96,90854.0,313.5334,313.6673,312.5675,312.7014,90854.0
2022-12-20 09:45:00,326.91,327.01,326.47,326.74,57616.0,312.6536,312.7492,312.2327,312.491,57616.0
2022-12-20 09:50:00,326.78,327.08,326.41,326.88,43033.0,312.5292,312.8161,312.1754,312.6249,43033.0
2022-12-20 09:55:00,326.88,328.03,326.81,327.86,106187.0,312.6249,313.7247,312.5579,313.5621,106187.0
2022-12-20 10:00:00,327.86,328.31,327.84,328.04,69503.0,313.5621,313.9925,313.543,313.7343,69503.0
2022-12-20 10:05:00,328.06,328.37,328.05,328.05,46008.0,313.7534,314.0499,313.7438,313.7438,46008.0
2022-12-20 10:10:00,328.04,328.49,327.75,328.36,71045.0,313.7343,314.1647,313.4569,314.0403,71045.0
2022-12-20 10:15:00,328.37,328.48,328.09,328.3,35805.0,314.0499,314.1551,313.7821,313.9829,35805.0
2022-12-20 10:20:00,328.3,328.97,328.27,328.71,91575.0,313.9829,314.6237,313.9543,314.3751,91575.0
2022-12-20 10:25:00,328.74,328.79,328.42,328.77,34552.0,314.4038,314.4516,314.0977,314.4324,34552.0
2022-12-20 10:30:00,328.79,329.13,328.79,328.9,54831.0,314.4516,314.7767,314.4516,314.5568,54831.0
2022-12-20 10:35:00,328.94,329.28,328.91,329.12,37633.0,314.595,314.9202,314.5663,314.7672,37633.0
2022-12-20 10:40:00,329.11,329.22,328.92,329.06,23055.0,314.7576,314.8628,314.5759,314.7098,23055.0
2022-12-20 10:45:00,329.09,329.19,328.84,329.08,28585.0,314.7385,314.8341,314.4994,314.7289,28585.0
2022-12-20 10:50:00,329.07,329.27,328.88,329.1,26161.0,314.7194,314.9106,314.5377,314.7481,26161.0
2022-12-20 10:55:00,329.13,329.36,328.8,328.83,51301.0,314.7767,314.9967,314.4611,314.4898,51301.0
2022-12-20 11:00:00,328.8,328.88,328.56,328.81,27183.0,314.4611,314.5377,314.2316,314.4707,27183.0
2022-12-20 11:05:00,328.79,328.85,328.59,328.63,19450.0,314.4516,314.509,314.2603,314.2986,19450.0
2022-12-20 11:10:00,328.6,328.63,328.28,328.38,46062.0,314.2699,314.2986,313.9638,314.0595,46062.0
2022-12-20 11:15:00,328.36,328.38,327.39,327.66,52597.0,314.0403,314.0595,313.1126,313.3709,52597.0
2022-12-20 11:20:00,327.8,327.82,327.53,327.69,32733.0,313.5047,313.5239,313.2465,313.3995,32733.0
2022-12-20 11:25:00,327.66,327.72,327.02,327.23,78373.0,313.3709,313.4282,312.7588,312.9596,78373.0
2022-12-20 11:30:00,327.25,327.67,327.25,327.51,45119.0,312.9787,313.3804,312.9787,313.2274,45119.0
2022-12-20 11:35:00,327.63,327.7,327.41,327.58,26710.0,313.3422,313.4091,313.1318,313.2943,26710.0
2022-12-20 11:40:00,327.61,327.78,327.34,327.74,37176.0,313.323,313.4856,313.0648,313.4474,37176.0
2022-12-20 11:45:00,327.77,328.02,327.62,328.0,17963.0,313.4761,313.7152,313.3326,313.696,17963.0
2022-12-20 11:50:00,328.03,328.03,327.71,327.95,18335.0,313.7247,313.7247,313.4187,313.6482,18335.0
2022-12-20 11:55:00,327.97,328.36,327.69,328.31,16093.0,313.6673,314.0403,313.3995,313.9925,16093.0
2022-12-20 12:00:00,328.32,328.56,328.27,328.54,29740.0,314.0021,314.2316,313.9543,314.2125,29740.0
2022-12-20 12:05:00,328.57,328.75,328.5,328.57,17507.0,314.2412,314.4133,314.1742,314.2412,17507.0
2022-12-20 12:10:00,328.58,328.85,328.32,328.39,38602.0,314.2507,314.509,314.0021,314.069,38602.0
2022-12-20 12:15:00,328.42,328.56,328.31,328.37,9314.0,314.0977,314.2316,313.9925,314.0499,9314.0
2022-12-20 12:20:00,328.38,328.75,328.36,328.73,10338.0,314.0595,314.4133,314.0403,314.3942,10338.0
2022-12-20 12:25:00,328.67,328.87,328.49,328.5,11776.0,314.3368,314.5281,314.1647,314.1742,11776.0
2022-12-20 12:30:00,328.48,328.52,328.18,328.25,14645.0,314.1551,314.1933,313.8682,313.9351,14645.0
2022-12-20 12:35:00,328.12,328.29,328.07,328.29,11570.0,313.8108,313.9734,313.763,313.9734,11570.0
2022-12-20 12:40:00,328.35,328.71,328.32,328.42,18563.0,314.0308,314.3751,314.0021,314.0977,18563.0
2022-12-20 12:45:00,328.44,328.69,328.4,328.56,18947.0,314.1168,314.3559,314.0786,314.2316,18947.0
2022-12-20 12:50:00,328.59,328.72,328.49,328.68,13929.0,314.2603,314.3846,314.1647,314.3464,13929.0
2022-12-20 12:55:00,328.66,328.9,328.58,328.87,14417.0,314.3272,314.5568,314.2507,314.5281,14417.0
2022-12-20 13:00:00,328.86,329.05,328.83,328.99,21232.0,314.5185,314.7002,314.4898,314.6429,21232.0
2022-12-20 13:05:00,328.94,328.99,328.74,328.78,30923.0,314.595,314.6429,314.4038,314.442,30923.0
2022-12-20 13:10:00,328.8,328.83,328.48,328.78,22481.0,314.4611,314.4898,314.1551,314.442,22481.0
2022-12-20 13:15:00,328.76,329.09,328.76,328.85,23481.0,314.4229,314.7385,314.4229,314.509,23481.0
2022-12-20 13:20:00,328.84,329.14,328.71,329.1,25856.0,314.4994,314.7863,314.3751,314.7481,25856.0
2022-12-20 13:25:00,329.13,329.51,329.13,329.32,36336.0,314.7767,315.1402,314.7767,314.9585,36336.0
2022-12-20 13:30:00,329.34,329.71,329.33,329.57,17254.0,314.9776,315.3315,314.968,315.1976,17254.0
2022-12-20 13:35:00,329.59,329.87,329.53,329.74,40746.0,315.2167,315.4845,315.1593,315.3601,40746.0
2022-12-20 13:40:00,329.84,329.84,329.47,329.63,50128.0,315.4558,315.4558,315.1019,315.2549,50128.0
2022-12-20 13:45:00,329.64,329.73,329.41,329.46,16883.0,315.2645,315.3506,315.0445,315.0924,16883.0
2022-12-20 13:50:00,329.48,329.51,329.36,329.36,9049.0,315.1115,315.1402,314.9967,314.9967,9049.0
2022-12-20 13:55:00,329.39,329.43,329.12,329.15,31559.0,315.0254,315.0637,314.7672,314.7959,31559.0
2022-12-20 14:00:00,329.19,329.42,328.98,329.29,45460.0,314.8341,315.0541,314.6333,314.9298,45460.0
2022-12-20 14:05:00,329.28,329.48,329.13,329.36,9254.0,314.9202,315.1115,314.7767,314.9967,9254.0
2022-12-20 14:10:00,329.37,329.68,329.37,329.57,20666.0,315.0063,315.3028,315.0063,315.1976,20666.0
2022-12-20 14:15:00,329.49,329.61,329.28,329.34,12501.0,315.121,315.2358,314.9202,314.9776,12501.0
2022-12-20 14:20:00,329.34,329.34,329.06,329.08,22401.0,314.9776,314.9776,314.7098,314.7289,22401.0
2022-12-20 14:25:00,329.06,329.22,329.01,329.17,18497.0,314.7098,314.8628,314.662,314.815,18497.0
2022-12-20 14:30:00,329.16,329.21,328.94,328.98,18847.0,314.8054,314.8533,314.595,314.6333,18847.0
2022-12-20 14:35:00,328.99,328.99,328.68,328.86,26027.0,314.6429,314.6429,314.3464,314.5185,26027.0
2022-12-20 14:40:00,328.84,328.94,328.55,328.57,17103.0,314.4994,314.595,314.222,314.2412,17103.0
2022-12-20 14:45:00,328.55,328.7,328.55,328.64,18383.0,314.222,314.3655,314.222,314.3081,18383.0
2022-12-20 14:50:00,328.63,328.8,328.4,328.75,33548.0,314.2986,314.4611,314.0786,314.4133,33548.0
2022-12-20 14:55:00,328.74,328.83,328.47,328.53,36877.0,314.4038,314.4898,314.1455,314.2029,36877.0
2022-12-20 15:00:00,328.55,328.55,328.13,328.22,38696.0,314.222,314.222,313.8204,313.9064,38696.0
2022-12-20 15:05:00,328.21,328.32,328.07,328.26,25159.0,313.8969,314.0021,313.763,313.9447,25159.0
2022-12-20 15:10:00,328.27,328.53,328.16,328.5,28576.0,313.9543,314.2029,313.849,314.1742,28576.0
2022-12-20 15:15:00,328.51,328.66,328.28,328.29,28070.0,314.1838,314.3272,313.9638,313.9734,28070.0
2022-12-20 15:20:00,328.32,328.49,328.23,328.33,17792.0,314.0021,314.1647,313.916,314.0116,17792.0
2022-12-20 15:25:00,328.35,328.84,328.34,328.72,27606.0,314.0308,314.4994,314.0212,314.3846,27606.0
2022-12-20 15:30:00,328.69,328.91,328.59,328.82,34320.0,314.3559,314.5663,314.2603,314.4803,34320.0
2022-12-20 15:35:00,328.81,329.19,328.81,329.19,30790.0,314.4707,314.8341,314.4707,314.8341,30790.0
2022-12-20 15:40:00,329.15,329.15,328.87,328.99,42974.0,314.7959,314.7959,314.5281,314.6429,42974.0
2022-12-20 15:45:00,328.96,329.07,328.79,328.99,30005.0,314.6142,314.7194,314.4516,314.6429,30005.0
2022-12-20 15:50:00,328.98,328.98,328.61,328.65,56756.0,314.6333,314.6333,314.2794,314.3177,56756.0
2022-12-20 15:55:00,328.66,328.7,328.32,328.37,122265.0,314.3272,314.3655,314.0021,314.0499,122265.0
2022-12-21 09:30:00,331.56,331.65,331.24,331.34,113710.0,317.1008,317.1869,316.7947,316.8904,113710.0
2022-12-21 09:35:00,331.38,331.78,331.27,331.72,84008.0,316.9286,317.3112,316.8234,317.2538,84008.0
2022-12-21 09:40:00,331.71,331.72,331.25,331.3,66452.0,317.2442,317.2538,316.8043,316.8521,66452.0
2022-12-21 09:45:00,331.28,331.84,331.27,331.67,91006.0,316.833,317.3686,316.8234,317.206,91006.0
2022-12-21 09:50:00,331.65,331.76,331.4,331.46,56643.0,317.1869,317.2921,316.9478,317.0051,56643.0
2022-12-21 09:55:00,331.48,331.48,331.12,331.31,57634.0,317.0243,317.0243,316.68,316.8617,57634.0
2022-12-21 10:00:00,331.31,332.06,331.15,331.87,123651.0,316.8617,317.579,316.7087,317.3973,123651.0
2022-12-21 10:05:00,331.83,332.27,331.76,332.23,66754.0,317.359,317.7798,317.2921,317.7416,66754.0
2022-12-21 10:10:00,332.25,332.28,331.95,331.96,37884.0,317.7607,317.7894,317.4738,317.4833,37884.0
2022-12-21 10:15:00,331.96,332.14,331.77,332.0,47563.0,317.4833,317.6555,317.3016,317.5216,47563.0
2022-12-21 10:20:00,332.04,332.59,332.01,332.55,68592.0,317.5598,318.0859,317.5312,318.0476,68592.0
2022-12-21 10:25:00,332.55,332.86,331.81,332.84,266131.0,318.0476,318.3441,317.3399,318.325,266131.0
2022-12-21 10:30:00,332.87,333.48,332.73,333.38,115188.0,318.3536,318.937,318.2198,318.8414,115188.0
2022-12-21 10:35:00,333.41,333.81,333.38,333.78,82764.0,318.8701,319.2527,318.8414,319.224,82764.0
2022-12-21 10:40:00,333.75,333.95,333.69,333.75,73317.0,319.1953,319.3865,319.1379,319.1953,73317.0
2022-12-21 10:45:00,333.78,333.81,333.49,333.66,123010.0,319.224,319.2527,318.9466,319.1092,123010.0
2022-12-21 10:50:00,333.71,333.76,333.4,333.47,60841.0,319.157,319.2048,318.8605,318.9275,60841.0
2022-12-21 10:55:00,333.5,333.79,333.5,333.75,28188.0,318.9562,319.2335,318.9562,319.1953,28188.0
2022-12-21 11:00:00,333.77,334.1,333.76,334.08,51421.0,319.2144,319.53,319.2048,319.5109,51421.0
2022-12-21 11:05:00,334.01,334.15,333.82,334.14,55184.0,319.4439,319.5778,319.2622,319.5683,55184.0
2022-12-21 11:10:00,334.15,334.33,334.01,334.02,83903.0,319.5778,319.75,319.4439,319.4535,83903.0
2022-12-21 11:15:00,334.03,334.13,333.7,333.71,53799.0,319.4631,319.5587,319.1475,319.157,53799.0
2022-12-21 11:20:00,333.73,333.85,333.53,333.69,18538.0,319.1761,319.2909,318.9849,319.1379,18538.0
2022-12-21 11:25:00,333.7,333.81,333.55,333.74,23673.0,319.1475,319.2527,319.004,319.1857,23673.0
2022-12-21 11:30:00,333.77,333.98,333.77,333.94,16548.0,319.2144,319.4152,319.2144,319.377,16548.0
2022-12-21 11:35:00,333.93,333.94,333.69,333.76,35441.0,319.3674,319.377,319.1379,319.2048,35441.0
2022-12-21 11:40:00,333.73,333.81,333.47,333.81,131227.0,319.1761,319.2527,318.9275,319.2527,131227.0
2022-12-21 11:45:00,333.78,333.8,333.27,333.28,36361.0,319.224,319.2431,318.7362,318.7458,36361.0
2022-12-21 11:50:00,333.32,333.54,333.28,333.43,21220.0,318.784,318.9944,318.7458,318.8892,21220.0
2022-12-21 11:55:00,333.41,333.68,333.34,333.4,29462.0,318.8701,319.1283,318.8032,318.8605,29462.0
2022-12-21 12:00:00,333.43,333.43,333.14,333.23,40018.0,318.8892,318.8892,318.6119,318.6979,40018.0
2022-12-21 12:05:00,333.28,333.48,333.1,333.14,24891.0,318.7458,318.937,318.5736,318.6119,24891.0
2022-12-21 12:10:00,333.16,333.28,333.02,333.24,15139.0,318.631,318.7458,318.4971,318.7075,15139.0
2022-12-21 12:15:00,333.22,333.25,332.99,333.09,13536.0,318.6884,318.7171,318.4684,318.5641,13536.0
2022-12-21 12:20:00,333.08,333.47,333.04,333.44,20157.0,318.5545,318.9275,318.5162,318.8988,20157.0
2022-12-21 12:25:00,333.45,333.46,332.99,333.08,18919.0,318.9084,318.9179,318.4684,318.5545,18919.0
2022-12-21 12:30:00,333.1,333.5,333.1,333.4,37887.0,318.5736,318.9562,318.5736,318.8605,37887.0
2022-12-21 12:35:00,333.37,333.46,333.29,333.38,45310.0,318.8318,318.9179,318.7553,318.8414,45310.0
2022-12-21 12:40:00,333.38,333.46,333.25,333.37,25962.0,318.8414,318.9179,318.7171,318.8318,25962.0
2022-12-21 12:45:00,333.42,333.42,333.13,333.31,31096.0,318.8797,318.8797,318.6023,318.7745,31096.0
2022-12-21 12:50:00,333.33,333.42,333.25,333.4,26492.0,318.7936,318.8797,318.7171,318.8605,26492.0
2022-12-21 12:55:00,333.39,333.61,333.26,333.6,33942.0,318.851,319.0614,318.7266,319.0518,33942.0
2022-12-21 13:00:00,333.59,333.74,333.48,333.74,31986.0,319.0422,319.1857,318.937,319.1857,31986.0
2022-12-21 13:05:00,333.74,333.87,333.66,333.84,10122.0,319.1857,319.31,319.1092,319.2813,10122.0
2022-12-21 13:10:00,333.86,333.86,333.54,333.6,96207.0,319.3005,319.3005,318.9944,319.0518,96207.0
2022-12-21 13:15:00,333.53,333.55,333.4,333.42,30914.0,318.9849,319.004,318.8605,318.8797,30914.0
2022-12-21 13:20:00,333.46,333.46,333.01,333.08,19363.0,318.9179,318.9179,318.4875,318.5545,19363.0
2022-12-21 13:25:00,333.09,333.25,332.94,333.04,31713.0,318.5641,318.7171,318.4206,318.5162,31713.0
2022-12-21 13:30:00,333.1,333.33,333.1,333.23,11063.0,318.5736,318.7936,318.5736,318.6979,11063.0
2022-12-21 13:35:00,333.21,333.31,333.07,333.22,8756.0,318.6788,318.7745,318.5449,318.6884,8756.0
2022-12-21 13:40:00,333.25,333.28,333.05,333.25,12978.0,318.7171,318.7458,318.5258,318.7171,12978.0
2022-12-21 13:45:00,333.34,333.56,333.34,333.5,35529.0,318.8032,319.0136,318.8032,318.9562,35529.0
2022-12-21 13:50:00,333.5,333.58,333.47,333.58,13780.0,318.9562,319.0327,318.9275,319.0327,13780.0
2022-12-21 13:55:00,333.56,333.6,333.45,333.46,16835.0,319.0136,319.0518,318.9084,318.9179,16835.0
2022-12-21 14:00:00,333.47,333.95,333.47,333.91,25426.0,318.9275,319.3865,318.9275,319.3483,25426.0
2022-12-21 14:05:00,333.91,334.19,333.85,334.13,34853.0,319.3483,319.6161,319.2909,319.5587,34853.0
2022-12-21 14:10:00,334.14,334.3,333.98,334.12,25274.0,319.5683,319.7213,319.4152,319.5491,25274.0
2022-12-21 14:15:00,334.12,334.21,333.99,334.01,24190.0,319.5491,319.6352,319.4248,319.4439,24190.0
2022-12-21 14:20:00,334.01,334.08,333.81,333.84,34696.0,319.4439,319.5109,319.2527,319.2813,34696.0
2022-12-21 14:25:00,333.82,333.97,333.61,333.64,33356.0,319.2622,319.4057,319.0614,319.0901,33356.0
2022-12-21 14:30:00,333.63,333.93,333.55,333.91,28809.0,319.0805,319.3674,319.004,319.3483,28809.0
2022-12-21 14:35:00,333.88,333.89,333.41,333.62,53454.0,319.3196,319.3292,318.8701,319.0709,53454.0
2022-12-21 14:40:00,333.59,333.73,333.5,333.7,30895.0,319.0422,319.1761,318.9562,319.1475,30895.0
2022-12-21 14:45:00,333.67,333.83,333.6,333.63,21867.0,319.1188,319.2718,319.0518,319.0805,21867.0
2022-12-21 14:50:00,333.64,333.64,333.23,333.42,33296.0,319.0901,319.0901,318.6979,318.8797,33296.0
2022-12-21 14:55:00,333.41,333.62,333.26,333.53,37262.0,318.8701,319.0709,318.7266,318.9849,37262.0
2022-12-21 15:00:00,333.49,333.82,333.48,333.68,27519.0,318.9466,319.2622,318.937,319.1283,27519.0
2022-12-21 15:05:00,333.69,333.71,333.17,333.25,34976.0,319.1379,319.157,318.6406,318.7171,34976.0
2022-12-21 15:10:00,333.26,333.59,333.15,333.54,54899.0,318.7266,319.0422,318.6214,318.9944,54899.0
2022-12-21 15:15:00,333.56,333.57,333.31,333.34,53617.0,319.0136,319.0231,318.7745,318.8032,53617.0
2022-12-21 15:20:00,333.32,333.44,333.16,333.32,38061.0,318.784,318.8988,318.631,318.784,38061.0
2022-12-21 15:25:00,333.31,333.44,333.06,333.1,58578.0,318.7745,318.8988,318.5354,318.5736,58578.0
2022-12-21 15:30:00,333.11,333.38,333.1,333.28,66531.0,318.5832,318.8414,318.5736,318.7458,66531.0
2022-12-21 15:35:00,333.28,333.48,333.21,333.45,49472.0,318.7458,318.937,318.6788,318.9084,49472.0
2022-12-21 15:40:00,333.45,333.57,333.17,333.29,93609.0,318.9084,319.0231,318.6406,318.7553,93609.0
2022-12-21 15:45:00,333.31,333.5,333.15,333.4,121467.0,318.7745,318.9562,318.6214,318.8605,121467.0
2022-12-21 15:50:00,333.38,333.38,332.74,333.2,232869.0,318.8414,318.8414,318.2293,318.6693,232869.0
2022-12-21 15:55:00,333.22,333.76,333.21,333.62,232378.0,318.6884,319.2048,318.6788,319.0709,232378.0
2022-12-22 09:30:00,331.52,331.85,330.65,330.7,176442.0,317.0625,317.3781,316.2305,316.2783,176442.0
2022-12-22 09:35:00,330.67,330.96,330.22,330.33,89722.0,316.2496,316.5269,315.8192,315.9244,89722.0
2022-12-22 09:40:00,330.28,330.62,330.2,330.44,83764.0,315.8766,316.2018,315.8001,316.0296,83764.0
2022-12-22 09:45:00,330.4,330.68,330.2,330.37,45423.0,315.9914,316.2592,315.8001,315.9627,45423.0
2022-12-22 09:50:00,330.38,330.53,330.29,330.32,54623.0,315.9722,316.1157,315.8862,315.9149,54623.0
2022-12-22 09:55:00,330.34,330.55,330.24,330.53,28206.0,315.934,316.1348,315.8383,316.1157,28206.0
2022-12-22 10:00:00,330.52,330.52,329.54,329.73,57869.0,316.1061,316.1061,315.1689,315.3506,57869.0
2022-12-22 10:05:00,329.71,329.9,329.19,329.35,64531.0,315.3315,315.5132,314.8341,314.9872,64531.0
2022-12-22 10:10:00,329.34,329.45,328.79,329.3,76469.0,314.9776,315.0828,314.4516,314.9393,76469.0
2022-12-22 10:15:00,329.3,329.46,329.11,329.33,76731.0,314.9393,315.0924,314.7576,314.968,76731.0
2022-12-22 10:20:00,329.35,329.4,329.13,329.2,92109.0,314.9872,315.035,314.7767,314.8437,92109.0
2022-12-22 10:25:00,329.17,329.53,329.1,329.26,54633.0,314.815,315.1593,314.7481,314.9011,54633.0
2022-12-22 10:30:00,329.23,329.47,328.9,329.28,61031.0,314.8724,315.1019,314.5568,314.9202,61031.0
2022-12-22 10:35:00,329.28,329.41,329.12,329.21,20464.0,314.9202,315.0445,314.7672,314.8533,20464.0
2022-12-22 10:40:00,329.2,329.42,329.05,329.25,37248.0,314.8437,315.0541,314.7002,314.8915,37248.0
2022-12-22 10:45:00,329.23,329.65,329.11,329.46,36846.0,314.8724,315.2741,314.7576,315.0924,36846.0
2022-12-22 10:50:00,329.49,329.74,329.43,329.46,48069.0,315.121,315.3601,315.0637,315.0924,48069.0
2022-12-22 10:55:00,329.46,329.46,329.09,329.19,21875.0,315.0924,315.0924,314.7385,314.8341,21875.0
2022-12-22 11:00:00,329.16,329.25,328.85,329.24,33417.0,314.8054,314.8915,314.509,314.882,33417.0
2022-12-22 11:05:00,329.23,329.44,328.91,328.92,16560.0,314.8724,315.0732,314.5663,314.5759,16560.0
2022-12-22 11:10:00,328.93,329.11,328.64,329.05,54121.0,314.5855,314.7576,314.3081,314.7002,54121.0
2022-12-22 11:15:00,329.05,329.28,328.99,329.0,35171.0,314.7002,314.9202,314.6429,314.6524,35171.0
2022-12-22 11:20:00,328.96,329.28,328.91,329.08,45969.0,314.6142,314.9202,314.5663,314.7289,45969.0
2022-12-22 11:25:00,329.07,329.14,328.92,329.07,26404.0,314.7194,314.7863,314.5759,314.7194,26404.0
2022-12-22 11:30:00,329.1,329.22,328.96,329.12,27458.0,314.7481,314.8628,314.6142,314.7672,27458.0
2022-12-22 11:35:00,329.15,329.3,328.69,328.71,33985.0,314.7959,314.9393,314.3559,314.3751,33985.0
2022-12-22 11:40:00,328.7,328.77,328.41,328.69,43135.0,314.3655,314.4324,314.0881,314.3559,43135.0
2022-12-22 11:45:00,328.68,328.68,328.42,328.44,20342.0,314.3464,314.3464,314.0977,314.1168,20342.0
2022-12-22 11:50:00,328.45,328.62,328.35,328.61,29118.0,314.1264,314.289,314.0308,314.2794,29118.0
2022-12-22 11:55:00,328.55,328.82,328.51,328.81,20004.0,314.222,314.4803,314.1838,314.4707,20004.0
2022-12-22 12:00:00,328.76,328.8,328.61,328.74,10106.0,314.4229,314.4611,314.2794,314.4038,10106.0
2022-12-22 12:05:00,328.7,328.75,328.61,328.65,9256.0,314.3655,314.4133,314.2794,314.3177,9256.0
2022-12-22 12:10:00,328.65,328.72,328.44,328.51,10081.0,314.3177,314.3846,314.1168,314.1838,10081.0
2022-12-22 12:15:00,328.47,328.62,328.36,328.45,10992.0,314.1455,314.289,314.0403,314.1264,10992.0
2022-12-22 12:20:00,328.4,328.42,327.78,327.78,40302.0,314.0786,314.0977,313.4856,313.4856,40302.0
2022-12-22 12:25:00,327.84,327.84,327.25,327.37,31036.0,313.543,313.543,312.9787,313.0935,31036.0
2022-12-22 12:30:00,327.36,327.54,327.26,327.26,35448.0,313.0839,313.2561,312.9883,312.9883,35448.0
2022-12-22 12:35:00,327.31,327.36,327.16,327.25,22531.0,313.0361,313.0839,312.8927,312.9787,22531.0
2022-12-22 12:40:00,327.33,327.33,326.84,327.11,38461.0,313.0552,313.0552,312.5866,312.8448,38461.0
2022-12-22 12:45:00,327.08,327.21,326.93,327.13,17247.0,312.8161,312.9405,312.6727,312.864,17247.0
2022-12-22 12:50:00,327.14,327.18,326.97,327.0,23647.0,312.8735,312.9118,312.7109,312.7396,23647.0
2022-12-22 12:55:00,327.0,327.15,326.84,327.1,25506.0,312.7396,312.8831,312.5866,312.8353,25506.0
2022-12-22 13:00:00,327.06,327.06,326.35,326.36,60077.0,312.797,312.797,312.118,312.1275,60077.0
2022-12-22 13:05:00,326.35,326.49,326.04,326.23,33289.0,312.118,312.2519,311.8215,312.0032,33289.0
2022-12-22 13:10:00,326.26,326.69,326.26,326.66,63275.0,312.0319,312.4432,312.0319,312.4145,63275.0
2022-12-22 13:15:00,326.62,326.71,326.44,326.53,29336.0,312.3762,312.4623,312.2041,312.2901,29336.0
2022-12-22 13:20:00,326.53,326.55,326.28,326.34,29499.0,312.2901,312.3093,312.051,312.1084,29499.0
2022-12-22 13:25:00,326.35,326.41,326.21,326.31,10888.0,312.118,312.1754,311.9841,312.0797,10888.0
2022-12-22 13:30:00,326.28,326.28,325.67,325.8,63581.0,312.051,312.051,311.4676,311.592,63581.0
2022-12-22 13:35:00,325.79,326.24,325.65,326.24,37886.0,311.5824,312.0128,311.4485,312.0128,37886.0
2022-12-22 13:40:00,326.22,326.42,326.16,326.38,32136.0,311.9937,312.1849,311.9363,312.1467,32136.0
2022-12-22 13:45:00,326.3,326.48,326.2,326.29,23161.0,312.0702,312.2423,311.9745,312.0606,23161.0
2022-12-22 13:50:00,326.37,326.42,326.16,326.34,19315.0,312.1371,312.1849,311.9363,312.1084,19315.0
2022-12-22 13:55:00,326.3,326.37,326.1,326.24,20987.0,312.0702,312.1371,311.8789,312.0128,20987.0
2022-12-22 14:00:00,326.25,326.71,326.18,326.35,22707.0,312.0223,312.4623,311.9554,312.118,22707.0
2022-12-22 14:05:00,326.33,326.61,326.33,326.36,27264.0,312.0989,312.3666,312.0989,312.1275,27264.0
2022-12-22 14:10:00,326.44,327.19,326.44,327.17,53002.0,312.2041,312.9214,312.2041,312.9022,53002.0
2022-12-22 14:15:00,327.14,327.14,326.83,326.84,40628.0,312.8735,312.8735,312.5771,312.5866,40628.0
2022-12-22 14:20:00,326.84,327.25,326.5,327.25,40675.0,312.5866,312.9787,312.2614,312.9787,40675.0
2022-12-22 14:25:00,327.23,327.62,327.06,327.55,40677.0,312.9596,313.3326,312.797,313.2657,40677.0
2022-12-22 14:30:00,327.54,327.86,327.33,327.83,35542.0,313.2561,313.5621,313.0552,313.5334,35542.0
2022-12-22 14:35:00,327.84,327.93,327.24,327.45,41964.0,313.543,313.6291,312.9692,313.17,41964.0
2022-12-22 14:40:00,327.48,327.59,327.24,327.45,19963.0,313.1987,313.3039,312.9692,313.17,19963.0
2022-12-22 14:45:00,327.46,327.93,327.42,327.93,20225.0,313.1796,313.6291,313.1413,313.6291,20225.0
2022-12-22 14:50:00,327.94,328.27,327.78,328.19,45208.0,313.6386,313.9543,313.4856,313.8777,45208.0
2022-12-22 14:55:00,328.2,328.75,328.2,328.68,51413.0,313.8873,314.4133,313.8873,314.3464,51413.0
2022-12-22 15:00:00,328.75,328.87,328.44,328.62,31672.0,314.4133,314.5281,314.1168,314.289,31672.0
2022-12-22 15:05:00,328.64,329.11,328.34,329.05,48598.0,314.3081,314.7576,314.0212,314.7002,48598.0
2022-12-22 15:10:00,329.09,329.09,328.56,328.64,46331.0,314.7385,314.7385,314.2316,314.3081,46331.0
2022-12-22 15:15:00,328.61,329.25,328.6,329.18,40814.0,314.2794,314.8915,314.2699,314.8246,40814.0
2022-12-22 15:20:00,329.28,329.84,329.18,329.74,77192.0,314.9202,315.4558,314.8246,315.3601,77192.0
2022-12-22 15:25:00,329.76,329.99,329.5,329.9,66096.0,315.3793,315.5992,315.1306,315.5132,66096.0
2022-12-22 15:30:00,329.94,330.1,329.53,329.54,98251.0,315.5514,315.7044,315.1593,315.1689,98251.0
2022-12-22 15:35:00,329.58,329.65,329.13,329.37,91622.0,315.2071,315.2741,314.7767,315.0063,91622.0
2022-12-22 15:40:00,329.36,329.42,328.93,329.17,80470.0,314.9967,315.0541,314.5855,314.815,80470.0
2022-12-22 15:45:00,329.18,329.54,328.9,329.47,80110.0,314.8246,315.1689,314.5568,315.1019,80110.0
2022-12-22 15:50:00,329.49,330.17,329.49,330.02,108451.0,315.121,315.7714,315.121,315.6279,108451.0
2022-12-22 15:55:00,329.96,330.29,329.7,330.27,119277.0,315.5706,315.8862,315.3219,315.867,119277.0
2022-12-23 09:30:00,329.62,330.46,329.24,329.57,108654.0,315.2454,316.0487,314.882,315.1976,108654.0
2022-12-23 09:35:00,329.65,329.75,328.34,328.39,140323.0,315.2741,315.3697,314.0212,314.069,140323.0
2022-12-23 09:40:00,328.38,329.86,328.28,329.23,122159.0,314.0595,315.4749,313.9638,314.8724,122159.0
2022-12-23 09:45:00,329.24,329.31,328.24,328.55,29343.0,314.882,314.9489,313.9256,314.222,29343.0
2022-12-23 09:50:00,328.55,328.8,328.28,328.5,28315.0,314.222,314.4611,313.9638,314.1742,28315.0
2022-12-23 09:55:00,328.42,328.46,328.06,328.41,32173.0,314.0977,314.136,313.7534,314.0881,32173.0
2022-12-23 10:00:00,328.47,329.8,328.24,328.85,145908.0,314.1455,315.4175,313.9256,314.509,145908.0
2022-12-23 10:05:00,328.87,329.53,328.44,329.27,73776.0,314.5281,315.1593,314.1168,314.9106,73776.0
2022-12-23 10:10:00,329.37,329.97,329.36,329.53,72813.0,315.0063,315.5801,314.9967,315.1593,72813.0
2022-12-23 10:15:00,329.54,330.84,329.32,330.78,100387.0,315.1689,316.4122,314.9585,316.3548,100387.0
2022-12-23 10:20:00,330.77,330.78,330.44,330.71,52221.0,316.3452,316.3548,316.0296,316.2878,52221.0
2022-12-23 10:25:00,330.71,330.97,330.38,330.62,29818.0,316.2878,316.5365,315.9722,316.2018,29818.0
2022-12-23 10:30:00,330.66,331.13,330.61,331.06,35076.0,316.24,316.6895,316.1922,316.6226,35076.0
2022-12-23 10:35:00,331.03,331.46,330.94,331.43,55194.0,316.5939,317.0051,316.5078,316.9764,55194.0
2022-12-23 10:40:00,331.45,331.45,330.99,331.04,56318.0,316.9956,316.9956,316.5556,316.6035,56318.0
2022-12-23 10:45:00,331.05,331.06,330.57,330.81,30607.0,316.613,316.6226,316.1539,316.3835,30607.0
2022-12-23 10:50:00,330.77,330.78,330.32,330.5,26635.0,316.3452,316.3548,315.9149,316.087,26635.0
2022-12-23 10:55:00,330.52,330.83,330.18,330.41,16867.0,316.1061,316.4026,315.781,316.0009,16867.0
2022-12-23 11:00:00,330.36,330.48,329.77,329.97,22627.0,315.9531,316.0679,315.3888,315.5801,22627.0
2022-12-23 11:05:00,329.99,330.05,329.87,330.05,11262.0,315.5992,315.6566,315.4845,315.6566,11262.0
2022-12-23 11:10:00,330.21,330.72,330.2,330.53,18693.0,315.8096,316.2974,315.8001,316.1157,18693.0
2022-12-23 11:15:00,330.35,330.75,330.32,330.52,16455.0,315.9435,316.3261,315.9149,316.1061,16455.0
2022-12-23 11:20:00,330.59,330.88,330.43,330.6,20931.0,316.1731,316.4504,316.0201,316.1826,20931.0
2022-12-23 11:25:00,330.65,330.77,330.31,330.38,16010.0,316.2305,316.3452,315.9053,315.9722,16010.0
2022-12-23 11:30:00,330.45,330.62,330.31,330.31,17414.0,316.0392,316.2018,315.9053,315.9053,17414.0
2022-12-23 11:35:00,330.34,331.0,330.34,330.96,18543.0,315.934,316.5652,315.934,316.5269,18543.0
2022-12-23 11:40:00,330.97,331.36,330.93,330.98,51679.0,316.5365,316.9095,316.4983,316.5461,51679.0
2022-12-23 11:45:00,330.91,331.19,330.83,331.17,23724.0,316.4791,316.7469,316.4026,316.7278,23724.0
2022-12-23 11:50:00,331.21,331.36,330.92,330.97,10265.0,316.766,316.9095,316.4887,316.5365,10265.0
2022-12-23 11:55:00,331.01,331.19,330.87,331.11,8513.0,316.5748,316.7469,316.4409,316.6704,8513.0
2022-12-23 12:00:00,331.14,331.47,331.1,331.31,18933.0,316.6991,317.0147,316.6608,316.8617,18933.0
2022-12-23 12:05:00,331.31,331.38,331.05,331.12,35651.0,316.8617,316.9286,316.613,316.68,35651.0
2022-12-23 12:10:00,331.14,331.44,331.1,331.4,16824.0,316.6991,316.986,316.6608,316.9478,16824.0
2022-12-23 12:15:00,331.4,331.61,331.3,331.48,21966.0,316.9478,317.1486,316.8521,317.0243,21966.0
2022-12-23 12:20:00,331.5,332.04,331.49,331.94,51021.0,317.0434,317.5598,317.0338,317.4642,51021.0
2022-12-23 12:25:00,331.9,331.95,331.66,331.7,45667.0,317.4259,317.4738,317.1964,317.2347,45667.0
2022-12-23 12:30:00,331.66,331.9,331.66,331.88,28166.0,317.1964,317.4259,317.1964,317.4068,28166.0
2022-12-23 12:35:00,331.87,332.12,331.68,331.69,55549.0,317.3973,317.6364,317.2155,317.2251,55549.0
2022-12-23 12:40:00,331.69,331.83,331.23,331.34,32455.0,317.2251,317.359,316.7852,316.8904,32455.0
2022-12-23 12:45:00,331.37,331.62,331.24,331.29,10047.0,316.9191,317.1582,316.7947,316.8426,10047.0
2022-12-23 12:50:00,331.27,331.45,331.25,331.28,9328.0,316.8234,316.9956,316.8043,316.833,9328.0
2022-12-23 12:55:00,331.28,331.47,331.28,331.46,8495.0,316.833,317.0147,316.833,317.0051,8495.0
2022-12-23 13:00:00,331.43,331.68,331.32,331.61,16361.0,316.9764,317.2155,316.8712,317.1486,16361.0
2022-12-23 13:05:00,331.68,331.73,331.53,331.71,11037.0,317.2155,317.2634,317.0721,317.2442,11037.0
2022-12-23 13:10:00,331.73,331.76,331.27,331.27,9568.0,317.2634,317.2921,316.8234,316.8234,9568.0
2022-12-23 13:15:00,331.28,331.63,331.28,331.51,16110.0,316.833,317.1677,316.833,317.053,16110.0
2022-12-23 13:20:00,331.55,331.6,331.46,331.49,32626.0,317.0912,317.139,317.0051,317.0338,32626.0
2022-12-23 13:25:00,331.43,331.58,331.36,331.57,14443.0,316.9764,317.1199,316.9095,317.1103,14443.0
2022-12-23 13:30:00,331.61,331.78,331.61,331.76,9455.0,317.1486,317.3112,317.1486,317.2921,9455.0
2022-12-23 13:35:00,331.76,331.8,331.56,331.59,21642.0,317.2921,317.3303,317.1008,317.1295,21642.0
2022-12-23 13:40:00,331.55,331.72,331.31,331.31,27802.0,317.0912,317.2538,316.8617,316.8617,27802.0
2022-12-23 13:45:00,331.3,331.31,330.68,331.21,38777.0,316.8521,316.8617,316.2592,316.766,38777.0
2022-12-23 13:50:00,331.13,331.27,331.03,331.13,25938.0,316.6895,316.8234,316.5939,316.6895,25938.0
2022-12-23 13:55:00,331.16,331.16,330.92,330.97,12664.0,316.7182,316.7182,316.4887,316.5365,12664.0
2022-12-23 14:00:00,331.01,331.02,330.64,330.72,13709.0,316.5748,316.5843,316.2209,316.2974,13709.0
2022-12-23 14:05:00,330.69,331.04,330.68,330.8,8386.0,316.2687,316.6035,316.2592,316.3739,8386.0
2022-12-23 14:10:00,330.83,331.08,330.8,331.01,7979.0,316.4026,316.6417,316.3739,316.5748,7979.0
2022-12-23 14:15:00,331.02,331.32,330.93,331.21,14135.0,316.5843,316.8712,316.4983,316.766,14135.0
2022-12-23 14:20:00,331.22,331.29,330.79,330.95,20521.0,316.7756,316.8426,316.3644,316.5174,20521.0
2022-12-23 14:25:00,330.95,331.23,330.95,331.12,13322.0,316.5174,316.7852,316.5174,316.68,13322.0
2022-12-23 14:30:00,331.15,331.42,331.15,331.35,17167.0,316.7087,316.9669,316.7087,316.8999,17167.0
2022-12-23 14:35:00,331.3,331.59,331.29,331.52,24257.0,316.8521,317.1295,316.8426,317.0625,24257.0
2022-12-23 14:40:00,331.57,331.58,331.29,331.35,40194.0,317.1103,317.1199,316.8426,316.8999,40194.0
2022-12-23 14:45:00,331.3,331.45,331.19,331.24,20359.0,316.8521,316.9956,316.7469,316.7947,20359.0
2022-12-23 14:50:00,331.28,331.61,331.26,331.61,16232.0,316.833,317.1486,316.8139,317.1486,16232.0
2022-12-23 14:55:00,331.58,331.84,331.54,331.78,40507.0,317.1199,317.3686,317.0816,317.3112,40507.0
2022-12-23 15:00:00,331.82,332.19,331.72,331.79,31795.0,317.3494,317.7033,317.2538,317.3207,31795.0
2022-12-23 15:05:00,331.81,331.81,331.51,331.62,29957.0,317.3399,317.3399,317.053,317.1582,29957.0
2022-12-23 15:10:00,331.62,331.87,331.62,331.75,11478.0,317.1582,317.3973,317.1582,317.2825,11478.0
2022-12-23 15:15:00,331.75,331.98,331.72,331.89,14537.0,317.2825,317.5025,317.2538,317.4164,14537.0
2022-12-23 15:20:00,331.83,331.88,331.46,331.47,21945.0,317.359,317.4068,317.0051,317.0147,21945.0
2022-12-23 15:25:00,331.48,331.6,331.28,331.39,29564.0,317.0243,317.139,316.833,316.9382,29564.0
2022-12-23 15:30:00,331.35,331.46,331.02,331.1,23064.0,316.8999,317.0051,316.5843,316.6608,23064.0
2022-12-23 15:35:00,331.14,331.18,330.94,331.05,24654.0,316.6991,316.7373,316.5078,316.613,24654.0
2022-12-23 15:40:00,331.03,331.47,331.02,331.43,33851.0,316.5939,317.0147,316.5843,316.9764,33851.0
2022-12-23 15:45:00,331.38,331.7,331.36,331.66,36275.0,316.9286,317.2347,316.9095,317.1964,36275.0
2022-12-23 15:50:00,331.63,331.94,331.24,331.87,76255.0,317.1677,317.4642,316.7947,317.3973,76255.0
2022-12-23 15:55:00,331.84,332.01,331.68,331.95,108365.0,317.3686,317.5312,317.2155,317.4738,108365.0
2022-12-27 09:30:00,332.3,332.65,331.86,331.9,86925.0,317.8085,318.1432,317.3877,317.4259,86925.0
2022-12-27 09:35:00,331.9,331.98,331.15,331.86,91690.0,317.4259,317.5025,316.7087,317.3877,91690.0
2022-12-27 09:40:00,331.83,332.0,331.65,331.89,33164.0,317.359,317.5216,317.1869,317.4164,33164.0
2022-12-27 09:45:00,331.74,331.74,330.96,331.31,77711.0,317.2729,317.2729,316.5269,316.8617,77711.0
2022-12-27 09:50:00,331.31,331.35,331.07,331.28,43345.0,316.8617,316.8999,316.6321,316.833,43345.0
2022-12-27 09:55:00,331.23,331.55,331.16,331.21,35473.0,316.7852,317.0912,316.7182,316.766,35473.0
2022-12-27 10:00:00,331.22,331.3,330.57,331.06,49765.0,316.7756,316.8521,316.1539,316.6226,49765.0
2022-12-27 10:05:00,331.05,331.35,331.05,331.18,41726.0,316.613,316.8999,316.613,316.7373,41726.0
2022-12-27 10:10:00,331.18,332.1,331.09,332.1,34816.0,316.7373,317.6172,316.6513,317.6172,34816.0
2022-12-27 10:15:00,332.02,332.84,331.76,332.65,90866.0,317.5407,318.325,317.2921,318.1432,90866.0
2022-12-27 10:20:00,332.67,333.35,332.67,332.98,96080.0,318.1624,318.8127,318.1624,318.4589,96080.0
2022-12-27 10:25:00,333.0,333.22,332.69,332.87,29538.0,318.478,318.6884,318.1815,318.3536,29538.0
2022-12-27 10:30:00,332.91,333.16,332.65,333.07,32123.0,318.3919,318.631,318.1432,318.5449,32123.0
2022-12-27 10:35:00,333.09,333.12,332.81,333.06,32456.0,318.5641,318.5927,318.2963,318.5354,32456.0
2022-12-27 10:40:00,333.0,333.23,332.86,332.96,17458.0,318.478,318.6979,318.3441,318.4397,17458.0
2022-12-27 10:45:00,333.0,333.35,332.94,333.13,32240.0,318.478,318.8127,318.4206,318.6023,32240.0
2022-12-27 10:50:00,333.09,333.13,332.8,332.99,17703.0,318.5641,318.6023,318.2867,318.4684,17703.0
2022-12-27 10:55:00,332.86,332.9,332.51,332.51,32351.0,318.3441,318.3823,318.0093,318.0093,32351.0
2022-12-27 11:00:00,332.5,332.93,332.41,332.83,28685.0,317.9998,318.411,317.9137,318.3154,28685.0
2022-12-27 11:05:00,332.85,333.03,332.63,332.98,18100.0,318.3345,318.5067,318.1241,318.4589,18100.0
2022-12-27 11:10:00,332.95,333.12,332.95,333.02,12037.0,318.4302,318.5927,318.4302,318.4971,12037.0
2022-12-27 11:15:00,333.04,333.16,332.68,332.74,10295.0,318.5162,318.631,318.1719,318.2293,10295.0
2022-12-27 11:20:00,332.69,333.07,332.38,333.07,23811.0,318.1815,318.5449,317.885,318.5449,23811.0
2022-12-27 11:25:00,333.04,333.04,332.76,332.98,23099.0,318.5162,318.5162,318.2484,318.4589,23099.0
2022-12-27 11:30:00,333.0,333.26,332.78,332.87,17723.0,318.478,318.7266,318.2676,318.3536,17723.0
2022-12-27 11:35:00,332.9,333.25,332.83,333.24,11136.0,318.3823,318.7171,318.3154,318.7075,11136.0
2022-12-27 11:40:00,333.21,333.53,333.07,333.53,34241.0,318.6788,318.9849,318.5449,318.9849,34241.0
2022-12-27 11:45:00,333.52,333.59,333.33,333.42,25164.0,318.9753,319.0422,318.7936,318.8797,25164.0
2022-12-27 11:50:00,333.35,333.36,333.2,333.24,10364.0,318.8127,318.8223,318.6693,318.7075,10364.0
2022-12-27 11:55:00,333.3,333.45,333.22,333.28,13755.0,318.7649,318.9084,318.6884,318.7458,13755.0
2022-12-27 12:00:00,333.29,333.53,333.26,333.51,9396.0,318.7553,318.9849,318.7266,318.9657,9396.0
2022-12-27 12:05:00,333.46,333.52,333.29,333.34,8863.0,318.9179,318.9753,318.7553,318.8032,8863.0
2022-12-27 12:10:00,333.34,333.82,333.34,333.69,21179.0,318.8032,319.2622,318.8032,319.1379,21179.0
2022-12-27 12:15:00,333.7,333.71,333.3,333.45,11882.0,319.1475,319.157,318.7649,318.9084,11882.0
2022-12-27 12:20:00,333.44,333.44,333.07,333.22,12301.0,318.8988,318.8988,318.5449,318.6884,12301.0
2022-12-27 12:25:00,333.21,333.24,333.02,333.13,11780.0,318.6788,318.7075,318.4971,318.6023,11780.0
2022-12-27 12:30:00,333.1,333.14,332.98,333.02,8657.0,318.5736,318.6119,318.4589,318.4971,8657.0
2022-12-27 12:35:00,333.04,333.14,332.96,333.07,16249.0,318.5162,318.6119,318.4397,318.5449,16249.0
2022-12-27 12:40:00,333.05,333.1,332.69,332.71,25145.0,318.5258,318.5736,318.1815,318.2006,25145.0
2022-12-27 12:45:00,332.62,332.65,332.45,332.53,20417.0,318.1145,318.1432,317.952,318.0285,20417.0
2022-12-27 12:50:00,332.5,332.86,332.49,332.85,21761.0,317.9998,318.3441,317.9902,318.3345,21761.0
2022-12-27 12:55:00,332.82,333.01,332.73,333.0,15152.0,318.3058,318.4875,318.2198,318.478,15152.0
2022-12-27 13:00:00,333.0,333.27,332.95,333.18,21279.0,318.478,318.7362,318.4302,318.6501,21279.0
2022-12-27 13:05:00,333.14,333.39,333.07,333.24,36175.0,318.6119,318.851,318.5449,318.7075,36175.0
2022-12-27 13:10:00,333.26,333.3,333.16,333.23,13475.0,318.7266,318.7649,318.631,318.6979,13475.0
2022-12-27 13:15:00,333.3,333.3,333.05,333.11,5282.0,318.7649,318.7649,318.5258,318.5832,5282.0
2022-12-27 13:20:00,333.11,333.11,332.95,333.11,11113.0,318.5832,318.5832,318.4302,318.5832,11113.0
2022-12-27 13:25:00,333.02,333.1,332.89,332.96,10486.0,318.4971,318.5736,318.3728,318.4397,10486.0
2022-12-27 13:30:00,332.94,332.94,332.7,332.82,20534.0,318.4206,318.4206,318.1911,318.3058,20534.0
2022-12-27 13:35:00,332.87,332.93,332.78,332.84,5095.0,318.3536,318.411,318.2676,318.325,5095.0
2022-12-27 13:40:00,332.85,333.02,332.77,332.94,9718.0,318.3345,318.4971,318.258,318.4206,9718.0
2022-12-27 13:45:00,332.9,332.91,332.69,332.88,20433.0,318.3823,318.3919,318.1815,318.3632,20433.0
2022-12-27 13:50:00,332.89,332.89,332.54,332.66,6565.0,318.3728,318.3728,318.038,318.1528,6565.0
2022-12-27 13:55:00,332.62,332.63,332.2,332.43,31680.0,318.1145,318.1241,317.7129,317.9328,31680.0
2022-12-27 14:00:00,332.37,332.71,332.31,332.71,17297.0,317.8755,318.2006,317.8181,318.2006,17297.0
2022-12-27 14:05:00,332.67,332.67,332.47,332.54,17092.0,318.1624,318.1624,317.9711,318.038,17092.0
2022-12-27 14:10:00,332.56,332.61,332.41,332.5,8687.0,318.0572,318.105,317.9137,317.9998,8687.0
2022-12-27 14:15:00,332.52,332.52,332.18,332.19,10864.0,318.0189,318.0189,317.6937,317.7033,10864.0
2022-12-27 14:20:00,332.22,332.4,332.08,332.33,18658.0,317.732,317.9041,317.5981,317.8372,18658.0
2022-12-27 14:25:00,332.37,332.44,331.89,332.0,27883.0,317.8755,317.9424,317.4164,317.5216,27883.0
2022-12-27 14:30:00,331.94,332.11,331.89,332.09,11748.0,317.4642,317.6268,317.4164,317.6077,11748.0
2022-12-27 14:35:00,332.11,332.15,331.92,331.98,24039.0,317.6268,317.665,317.4451,317.5025,24039.0
2022-12-27 14:40:00,331.91,331.96,331.71,331.9,29043.0,317.4355,317.4833,317.2442,317.4259,29043.0
2022-12-27 14:45:00,331.95,332.32,331.91,332.32,48682.0,317.4738,317.8276,317.4355,317.8276,48682.0
2022-12-27 14:50:00,332.32,332.46,332.22,332.34,29398.0,317.8276,317.9615,317.732,317.8468,29398.0
2022-12-27 14:55:00,332.34,332.44,332.2,332.36,16940.0,317.8468,317.9424,317.7129,317.8659,16940.0
2022-12-27 15:00:00,332.4,332.58,332.24,332.33,23644.0,317.9041,318.0763,317.7511,317.8372,23644.0
2022-12-27 15:05:00,332.38,332.71,332.36,332.71,27649.0,317.885,318.2006,317.8659,318.2006,27649.0
2022-12-27 15:10:00,332.7,332.77,332.59,332.75,17576.0,318.1911,318.258,318.0859,318.2389,17576.0
2022-12-27 15:15:00,332.73,332.94,332.66,332.67,27527.0,318.2198,318.4206,318.1528,318.1624,27527.0
2022-12-27 15:20:00,332.63,332.85,332.57,332.82,34917.0,318.1241,318.3345,318.0667,318.3058,34917.0
2022-12-27 15:25:00,332.81,332.91,332.71,332.81,19696.0,318.2963,318.3919,318.2006,318.2963,19696.0
2022-12-27 15:30:00,332.81,333.07,332.65,332.82,35452.0,318.2963,318.5449,318.1432,318.3058,35452.0
2022-12-27 15:35:00,332.85,333.0,332.78,332.94,16017.0,318.3345,318.478,318.2676,318.4206,16017.0
2022-12-27 15:40:00,332.92,332.97,332.69,332.72,28962.0,318.4015,318.4493,318.1815,318.2102,28962.0
2022-12-27 15:45:00,332.63,332.73,332.55,332.69,28539.0,318.1241,318.2198,318.0476,318.1815,28539.0
2022-12-27 15:50:00,332.68,332.68,332.23,332.29,82870.0,318.1719,318.1719,317.7416,317.7989,82870.0
2022-12-27 15:55:00,332.32,332.47,332.06,332.34,107021.0,317.8276,317.9711,317.579,317.8468,107021.0
2022-12-28 09:30:00,332.63,333.38,332.27,333.22,102089.0,318.1241,318.8414,317.7798,318.6884,102089.0
2022-12-28 09:35:00,333.37,333.74,333.23,333.4,48358.0,318.8318,319.1857,318.6979,318.8605,48358.0
2022-12-28 09:40:00,333.42,333.65,333.14,333.15,84576.0,318.8797,319.0996,318.6119,318.6214,84576.0
2022-12-28 09:45:00,333.17,333.5,333.14,333.38,9602.0,318.6406,318.9562,318.6119,318.8414,9602.0
2022-12-28 09:50:00,333.42,333.42,332.36,332.65,37570.0,318.8797,318.8797,317.8659,318.1432,37570.0
2022-12-28 09:55:00,332.62,332.87,332.51,332.67,25646.0,318.1145,318.3536,318.0093,318.1624,25646.0
2022-12-28 10:00:00,332.7,333.27,332.58,332.77,30808.0,318.1911,318.7362,318.0763,318.258,30808.0
2022-12-28 10:05:00,332.77,332.78,332.43,332.5,12639.0,318.258,318.2676,317.9328,317.9998,12639.0
2022-12-28 10:10:00,332.53,332.6,332.25,332.53,14296.0,318.0285,318.0954,317.7607,318.0285,14296.0
2022-12-28 10:15:00,332.51,332.86,332.41,332.69,10257.0,318.0093,318.3441,317.9137,318.1815,10257.0
2022-12-28 10:20:00,332.68,332.76,332.53,332.53,5648.0,318.1719,318.2484,318.0285,318.0285,5648.0
2022-12-28 10:25:00,332.5,332.5,331.45,331.58,50230.0,317.9998,317.9998,316.9956,317.1199,50230.0
2022-12-28 10:30:00,331.64,331.94,331.41,331.78,70919.0,317.1773,317.4642,316.9573,317.3112,70919.0
2022-12-28 10:35:00,331.73,331.85,331.49,331.85,33368.0,317.2634,317.3781,317.0338,317.3781,33368.0
2022-12-28 10:40:00,331.83,332.08,331.69,331.81,36064.0,317.359,317.5981,317.2251,317.3399,36064.0
2022-12-28 10:45:00,331.75,332.03,331.68,331.91,19916.0,317.2825,317.5503,317.2155,317.4355,19916.0
2022-12-28 10:50:00,331.85,331.85,331.51,331.57,29378.0,317.3781,317.3781,317.053,317.1103,29378.0
2022-12-28 10:55:00,331.6,331.6,331.04,331.15,42146.0,317.139,317.139,316.6035,316.7087,42146.0
2022-12-28 11:00:00,331.12,331.31,330.88,331.22,33441.0,316.68,316.8617,316.4504,316.7756,33441.0
2022-12-28 11:05:00,331.21,331.21,330.57,330.7,29281.0,316.766,316.766,316.1539,316.2783,29281.0
2022-12-28 11:10:00,330.71,330.9,330.58,330.63,19301.0,316.2878,316.4696,316.1635,316.2113,19301.0
2022-12-28 11:15:00,330.72,330.91,330.43,330.9,31291.0,316.2974,316.4791,316.0201,316.4696,31291.0
2022-12-28 11:20:00,330.86,330.93,330.63,330.79,23489.0,316.4313,316.4983,316.2113,316.3644,23489.0
2022-12-28 11:25:00,330.79,330.82,330.65,330.73,10454.0,316.3644,316.393,316.2305,316.307,10454.0
2022-12-28 11:30:00,330.72,330.83,330.51,330.54,16751.0,316.2974,316.4026,316.0966,316.1253,16751.0
2022-12-28 11:35:00,330.61,330.64,330.28,330.43,21385.0,316.1922,316.2209,315.8766,316.0201,21385.0
2022-12-28 11:40:00,330.42,330.64,330.4,330.62,18154.0,316.0105,316.2209,315.9914,316.2018,18154.0
2022-12-28 11:45:00,330.57,330.57,330.2,330.2,29135.0,316.1539,316.1539,315.8001,315.8001,29135.0
2022-12-28 11:50:00,330.2,330.48,330.16,330.2,32518.0,315.8001,316.0679,315.7618,315.8001,32518.0
2022-12-28 11:55:00,330.17,330.17,329.91,330.06,41719.0,315.7714,315.7714,315.5227,315.6662,41719.0
2022-12-28 12:00:00,329.98,330.12,329.55,329.6,41975.0,315.5897,315.7236,315.1784,315.2263,41975.0
2022-12-28 12:05:00,329.56,329.67,329.37,329.64,45666.0,315.188,315.2932,315.0063,315.2645,45666.0
2022-12-28 12:10:00,329.62,329.68,329.31,329.38,33422.0,315.2454,315.3028,314.9489,315.0158,33422.0
2022-12-28 12:15:00,329.36,329.51,329.28,329.44,31121.0,314.9967,315.1402,314.9202,315.0732,31121.0
2022-12-28 12:20:00,329.38,329.48,329.15,329.21,14729.0,315.0158,315.1115,314.7959,314.8533,14729.0
2022-12-28 12:25:00,329.27,329.59,329.24,329.54,20745.0,314.9106,315.2167,314.882,315.1689,20745.0
2022-12-28 12:30:00,329.53,329.89,329.53,329.84,15317.0,315.1593,315.5036,315.1593,315.4558,15317.0
2022-12-28 12:35:00,329.79,330.04,329.68,329.82,20580.0,315.408,315.6471,315.3028,315.4367,20580.0
2022-12-28 12:40:00,329.84,329.84,329.62,329.72,8022.0,315.4558,315.4558,315.2454,315.341,8022.0
2022-12-28 12:45:00,329.9,330.27,329.9,330.26,20492.0,315.5132,315.867,315.5132,315.8575,20492.0
2022-12-28 12:50:00,330.25,330.33,330.17,330.3,9289.0,315.8479,315.9244,315.7714,315.8957,9289.0
2022-12-28 12:55:00,330.39,330.63,330.17,330.52,17724.0,315.9818,316.2113,315.7714,316.1061,17724.0
2022-12-28 13:00:00,330.46,331.03,330.39,330.96,23283.0,316.0487,316.5939,315.9818,316.5269,23283.0
2022-12-28 13:05:00,330.98,331.12,330.85,331.03,22354.0,316.5461,316.68,316.4217,316.5939,22354.0
2022-12-28 13:10:00,331.05,331.34,330.88,330.9,27790.0,316.613,316.8904,316.4504,316.4696,27790.0
2022-12-28 13:15:00,330.89,331.09,330.84,330.96,21490.0,316.46,316.6513,316.4122,316.5269,21490.0
2022-12-28 13:20:00,330.94,331.04,330.66,330.69,22636.0,316.5078,316.6035,316.24,316.2687,22636.0
2022-12-28 13:25:00,330.67,330.8,330.57,330.79,13542.0,316.2496,316.3739,316.1539,316.3644,13542.0
2022-12-28 13:30:00,330.74,330.74,330.38,330.47,23163.0,316.3165,316.3165,315.9722,316.0583,23163.0
2022-12-28 13:35:00,330.46,330.55,330.25,330.28,53931.0,316.0487,316.1348,315.8479,315.8766,53931.0
2022-12-28 13:40:00,330.27,330.56,330.26,330.39,22505.0,315.867,316.1444,315.8575,315.9818,22505.0
2022-12-28 13:45:00,330.44,330.57,330.28,330.47,19647.0,316.0296,316.1539,315.8766,316.0583,19647.0
2022-12-28 13:50:00,330.45,330.47,330.14,330.45,14175.0,316.0392,316.0583,315.7427,316.0392,14175.0
2022-12-28 13:55:00,330.31,330.37,330.16,330.22,7601.0,315.9053,315.9627,315.7618,315.8192,7601.0
2022-12-28 14:00:00,330.23,330.39,330.15,330.35,10909.0,315.8288,315.9818,315.7523,315.9435,10909.0
2022-12-28 14:05:00,330.31,330.4,329.9,329.95,24357.0,315.9053,315.9914,315.5132,315.561,24357.0
2022-12-28 14:10:00,329.99,330.14,329.88,330.14,26752.0,315.5992,315.7427,315.494,315.7427,26752.0
2022-12-28 14:15:00,330.07,330.22,329.72,330.19,19765.0,315.6758,315.8192,315.341,315.7905,19765.0
2022-12-28 14:20:00,330.17,330.22,330.0,330.04,8100.0,315.7714,315.8192,315.6088,315.6471,8100.0
2022-12-28 14:25:00,330.14,330.25,329.96,330.1,13033.0,315.7427,315.8479,315.5706,315.7044,13033.0
2022-12-28 14:30:00,330.11,330.51,330.09,330.12,36319.0,315.714,316.0966,315.6949,315.7236,36319.0
2022-12-28 14:35:00,330.12,330.27,330.02,330.23,13593.0,315.7236,315.867,315.6279,315.8288,13593.0
2022-12-28 14:40:00,330.24,330.8,330.24,330.8,12450.0,315.8383,316.3739,315.8383,316.3739,12450.0
2022-12-28 14:45:00,330.81,330.97,330.66,330.71,12279.0,316.3835,316.5365,316.24,316.2878,12279.0
2022-12-28 14:50:00,330.61,330.61,330.31,330.36,15264.0,316.1922,316.1922,315.9053,315.9531,15264.0
2022-12-28 14:55:00,330.32,330.43,330.13,330.22,10626.0,315.9149,316.0201,315.7331,315.8192,10626.0
2022-12-28 15:00:00,330.19,330.21,329.7,329.72,111015.0,315.7905,315.8096,315.3219,315.341,111015.0
2022-12-28 15:05:00,329.75,329.91,329.62,329.73,48429.0,315.3697,315.5227,315.2454,315.3506,48429.0
2022-12-28 15:10:00,329.71,329.71,329.13,329.14,74241.0,315.3315,315.3315,314.7767,314.7863,74241.0
2022-12-28 15:15:00,329.07,329.54,329.04,329.26,31166.0,314.7194,315.1689,314.6907,314.9011,31166.0
2022-12-28 15:20:00,329.29,329.32,328.94,329.02,58293.0,314.9298,314.9585,314.595,314.6715,58293.0
2022-12-28 15:25:00,329.07,329.33,329.02,329.2,30542.0,314.7194,314.968,314.6715,314.8437,30542.0
2022-12-28 15:30:00,329.18,329.51,329.15,329.24,29487.0,314.8246,315.1402,314.7959,314.882,29487.0
2022-12-28 15:35:00,329.29,329.33,328.99,329.18,38701.0,314.9298,314.968,314.6429,314.8246,38701.0
2022-12-28 15:40:00,329.22,329.24,328.69,328.7,71308.0,314.8628,314.882,314.3559,314.3655,71308.0
2022-12-28 15:45:00,328.69,329.07,328.59,328.93,53081.0,314.3559,314.7194,314.2603,314.5855,53081.0
2022-12-28 15:50:00,329.02,329.16,328.76,328.88,77086.0,314.6715,314.8054,314.4229,314.5377,77086.0
2022-12-28 15:55:00,328.79,329.01,328.6,328.61,111243.0,314.4516,314.662,314.2699,314.2794,111243.0
2022-12-29 09:30:00,330.53,330.85,330.12,330.64,143071.0,316.1157,316.4217,315.7236,316.2209,143071.0
2022-12-29 09:35:00,330.58,331.17,330.49,330.93,117664.0,316.1635,316.7278,316.0774,316.4983,117664.0
2022-12-29 09:40:00,330.97,331.44,330.97,331.13,55592.0,316.5365,316.986,316.5365,316.6895,55592.0
2022-12-29 09:45:00,331.11,331.28,331.01,331.21,42447.0,316.6704,316.833,316.5748,316.766,42447.0
2022-12-29 09:50:00,331.19,331.25,330.67,331.12,24182.0,316.7469,316.8043,316.2496,316.68,24182.0
2022-12-29 09:55:00,331.15,331.48,331.15,331.22,39487.0,316.7087,317.0243,316.7087,316.7756,39487.0
2022-12-29 10:00:00,331.37,331.45,331.15,331.31,19278.0,316.9191,316.9956,316.7087,316.8617,19278.0
2022-12-29 10:05:00,331.19,331.8,331.19,331.56,69831.0,316.7469,317.3303,316.7469,317.1008,69831.0
2022-12-29 10:10:00,331.6,331.9,331.58,331.81,19523.0,317.139,317.4259,317.1199,317.3399,19523.0
2022-12-29 10:15:00,331.8,332.07,331.8,332.06,36627.0,317.3303,317.5885,317.3303,317.579,36627.0
2022-12-29 10:20:00,332.06,332.1,331.85,331.95,17107.0,317.579,317.6172,317.3781,317.4738,17107.0
2022-12-29 10:25:00,331.91,331.93,331.54,331.63,21096.0,317.4355,317.4546,317.0816,317.1677,21096.0
2022-12-29 10:30:00,331.65,332.05,331.65,332.01,27458.0,317.1869,317.5694,317.1869,317.5312,27458.0
2022-12-29 10:35:00,332.03,332.11,331.8,331.83,15880.0,317.5503,317.6268,317.3303,317.359,15880.0
2022-12-29 10:40:00,331.81,331.86,331.66,331.68,13126.0,317.3399,317.3877,317.1964,317.2155,13126.0
2022-12-29 10:45:00,331.62,331.75,331.47,331.55,31650.0,317.1582,317.2825,317.0147,317.0912,31650.0
2022-12-29 10:50:00,331.58,331.89,331.58,331.86,16144.0,317.1199,317.4164,317.1199,317.3877,16144.0
2022-12-29 10:55:00,331.84,331.97,331.82,331.9,12737.0,317.3686,317.4929,317.3494,317.4259,12737.0
2022-12-29 11:00:00,331.93,332.02,331.79,331.84,15460.0,317.4546,317.5407,317.3207,317.3686,15460.0
2022-12-29 11:05:00,331.83,331.87,331.55,331.64,10872.0,317.359,317.3973,317.0912,317.1773,10872.0
2022-12-29 11:10:00,331.63,331.7,331.4,331.53,14240.0,317.1677,317.2347,316.9478,317.0721,14240.0
2022-12-29 11:15:00,331.5,331.79,331.5,331.67,11944.0,317.0434,317.3207,317.0434,317.206,11944.0
2022-12-29 11:20:00,331.68,331.77,331.51,331.58,13338.0,317.2155,317.3016,317.053,317.1199,13338.0
2022-12-29 11:25:00,331.74,331.96,331.72,331.89,54292.0,317.2729,317.4833,317.2538,317.4164,54292.0
2022-12-29 11:30:00,331.93,332.39,331.92,332.33,49291.0,317.4546,317.8946,317.4451,317.8372,49291.0
2022-12-29 11:35:00,332.33,332.36,332.19,332.28,19078.0,317.8372,317.8659,317.7033,317.7894,19078.0
2022-12-29 11:40:00,332.29,332.39,332.25,332.38,13713.0,317.7989,317.8946,317.7607,317.885,13713.0
2022-12-29 11:45:00,332.4,332.67,332.34,332.59,55859.0,317.9041,318.1624,317.8468,318.0859,55859.0
2022-12-29 11:50:00,332.59,332.83,332.59,332.74,83426.0,318.0859,318.3154,318.0859,318.2293,83426.0
2022-12-29 11:55:00,332.77,332.77,332.59,332.63,46814.0,318.258,318.258,318.0859,318.1241,46814.0
2022-12-29 12:00:00,332.61,332.71,332.48,332.51,39790.0,318.105,318.2006,317.9807,318.0093,39790.0
2022-12-29 12:05:00,332.5,332.66,332.32,332.64,23238.0,317.9998,318.1528,317.8276,318.1337,23238.0
2022-12-29 12:10:00,332.65,332.85,332.57,332.58,27855.0,318.1432,318.3345,318.0667,318.0763,27855.0
2022-12-29 12:15:00,332.53,332.72,332.51,332.71,8317.0,318.0285,318.2102,318.0093,318.2006,8317.0
2022-12-29 12:20:00,332.63,332.72,332.57,332.62,10455.0,318.1241,318.2102,318.0667,318.1145,10455.0
2022-12-29 12:25:00,332.58,332.65,332.5,332.53,15277.0,318.0763,318.1432,317.9998,318.0285,15277.0
2022-12-29 12:30:00,332.56,332.66,332.47,332.52,9200.0,318.0572,318.1528,317.9711,318.0189,9200.0
2022-12-29 12:35:00,332.5,332.5,332.13,332.21,18265.0,317.9998,317.9998,317.6459,317.7224,18265.0
2022-12-29 12:40:00,332.31,332.42,332.25,332.38,14121.0,317.8181,317.9233,317.7607,317.885,14121.0
2022-12-29 12:45:00,332.43,332.47,332.31,332.32,8717.0,317.9328,317.9711,317.8181,317.8276,8717.0
2022-12-29 12:50:00,332.38,332.67,332.36,332.64,34643.0,317.885,318.1624,317.8659,318.1337,34643.0
2022-12-29 12:55:00,332.66,332.68,332.56,332.64,9216.0,318.1528,318.1719,318.0572,318.1337,9216.0
2022-12-29 13:00:00,332.58,332.69,332.49,332.49,4594.0,318.0763,318.1815,317.9902,317.9902,4594.0
2022-12-29 13:05:00,332.54,332.54,332.17,332.17,7069.0,318.038,318.038,317.6842,317.6842,7069.0
2022-12-29 13:10:00,332.24,332.47,332.24,332.38,5979.0,317.7511,317.9711,317.7511,317.885,5979.0
2022-12-29 13:15:00,332.32,332.54,332.25,332.36,15903.0,317.8276,318.038,317.7607,317.8659,15903.0
2022-12-29 13:20:00,332.34,332.35,332.14,332.32,8036.0,317.8468,317.8563,317.6555,317.8276,8036.0
2022-12-29 13:25:00,332.33,332.39,332.28,332.3,6542.0,317.8372,317.8946,317.7894,317.8085,6542.0
2022-12-29 13:30:00,332.32,332.43,332.16,332.39,11513.0,317.8276,317.9328,317.6746,317.8946,11513.0
2022-12-29 13:35:00,332.27,332.38,332.2,332.37,8253.0,317.7798,317.885,317.7129,317.8755,8253.0
2022-12-29 13:40:00,332.44,332.6,332.42,332.53,12611.0,317.9424,318.0954,317.9233,318.0285,12611.0
2022-12-29 13:45:00,332.61,332.62,332.42,332.49,5117.0,318.105,318.1145,317.9233,317.9902,5117.0
2022-12-29 13:50:00,332.52,332.53,332.35,332.53,13239.0,318.0189,318.0285,317.8563,318.0285,13239.0
2022-12-29 13:55:00,332.5,332.59,332.34,332.54,36642.0,317.9998,318.0859,317.8468,318.038,36642.0
2022-12-29 14:00:00,332.53,332.8,332.53,332.7,15645.0,318.0285,318.2867,318.0285,318.1911,15645.0
2022-12-29 14:05:00,332.7,332.85,332.5,332.62,20728.0,318.1911,318.3345,317.9998,318.1145,20728.0
2022-12-29 14:10:00,332.56,332.64,332.37,332.48,9500.0,318.0572,318.1337,317.8755,317.9807,9500.0
2022-12-29 14:15:00,332.47,332.57,332.36,332.52,10622.0,317.9711,318.0667,317.8659,318.0189,10622.0
2022-12-29 14:20:00,332.52,332.59,332.41,332.57,8318.0,318.0189,318.0859,317.9137,318.0667,8318.0
2022-12-29 14:25:00,332.53,332.6,332.3,332.3,8465.0,318.0285,318.0954,317.8085,317.8085,8465.0
2022-12-29 14:30:00,332.29,332.53,332.16,332.46,16283.0,317.7989,318.0285,317.6746,317.9615,16283.0
2022-12-29 14:35:00,332.43,332.61,332.42,332.56,8250.0,317.9328,318.105,317.9233,318.0572,8250.0
2022-12-29 14:40:00,332.55,332.76,332.52,332.71,10264.0,318.0476,318.2484,318.0189,318.2006,10264.0
2022-12-29 14:45:00,332.75,332.75,332.57,332.67,7685.0,318.2389,318.2389,318.0667,318.1624,7685.0
2022-12-29 14:50:00,332.62,332.63,332.4,332.43,11646.0,318.1145,318.1241,317.9041,317.9328,11646.0
2022-12-29 14:55:00,332.42,332.46,332.32,332.36,10464.0,317.9233,317.9615,317.8276,317.8659,10464.0
2022-12-29 15:00:00,332.37,332.5,332.3,332.47,12842.0,317.8755,317.9998,317.8085,317.9711,12842.0
2022-12-29 15:05:00,332.44,332.52,332.2,332.29,10732.0,317.9424,318.0189,317.7129,317.7989,10732.0
2022-12-29 15:10:00,332.31,332.31,332.09,332.11,18965.0,317.8181,317.8181,317.6077,317.6268,18965.0
2022-12-29 15:15:00,332.06,332.13,331.85,332.02,18082.0,317.579,317.6459,317.3781,317.5407,18082.0
2022-12-29 15:20:00,332.05,332.14,331.94,332.07,8519.0,317.5694,317.6555,317.4642,317.5885,8519.0
2022-12-29 15:25:00,331.99,332.17,331.91,331.95,6283.0,317.512,317.6842,317.4355,317.4738,6283.0
2022-12-29 15:30:00,332.03,332.24,332.02,332.21,11429.0,317.5503,317.7511,317.5407,317.7224,11429.0
2022-12-29 15:35:00,332.2,332.25,332.0,332.09,6238.0,317.7129,317.7607,317.5216,317.6077,6238.0
2022-12-29 15:40:00,332.07,332.27,331.96,332.26,13273.0,317.5885,317.7798,317.4833,317.7702,13273.0
2022-12-29 15:45:00,332.26,332.39,332.13,332.36,23274.0,317.7702,317.8946,317.6459,317.8659,23274.0
2022-12-29 15:50:00,332.33,332.48,332.19,332.36,53204.0,317.8372,317.9807,317.7033,317.8659,53204.0
2022-12-29 15:55:00,332.34,332.34,331.94,332.14,135631.0,317.8468,317.8468,317.4642,317.6555,135631.0
2022-12-30 09:30:00,330.62,331.04,329.96,330.95,138896.0,316.2018,316.6035,315.5706,316.5174,138896.0
2022-12-30 09:35:00,330.91,331.05,330.74,330.75,39886.0,316.4791,316.613,316.3165,316.3261,39886.0
2022-12-30 09:40:00,330.72,330.72,329.97,330.42,73581.0,316.2974,316.2974,315.5801,316.0105,73581.0
2022-12-30 09:45:00,330.32,330.32,329.16,329.21,67349.0,315.9149,315.9149,314.8054,314.8533,67349.0
2022-12-30 09:50:00,329.2,329.85,329.13,329.64,30368.0,314.8437,315.4653,314.7767,315.2645,30368.0
2022-12-30 09:55:00,329.67,329.97,329.42,329.96,22812.0,315.2932,315.5801,315.0541,315.5706,22812.0
2022-12-30 10:00:00,329.97,330.03,329.62,329.77,36352.0,315.5801,315.6375,315.2454,315.3888,36352.0
2022-12-30 10:05:00,329.72,329.78,329.35,329.41,38364.0,315.341,315.3984,314.9872,315.0445,38364.0
2022-12-30 10:10:00,329.57,329.9,329.5,329.88,32861.0,315.1976,315.5132,315.1306,315.494,32861.0
2022-12-30 10:15:00,329.86,330.62,329.76,330.55,51595.0,315.4749,316.2018,315.3793,316.1348,51595.0
2022-12-30 10:20:00,330.55,330.68,330.29,330.5,42850.0,316.1348,316.2592,315.8862,316.087,42850.0
2022-12-30 10:25:00,330.55,330.6,330.01,330.2,55516.0,316.1348,316.1826,315.6184,315.8001,55516.0
2022-12-30 10:30:00,330.18,330.24,329.92,330.21,27700.0,315.781,315.8383,315.5323,315.8096,27700.0
2022-12-30 10:35:00,330.25,330.33,330.07,330.08,25059.0,315.8479,315.9244,315.6758,315.6853,25059.0
2022-12-30 10:40:00,330.09,330.3,329.99,330.14,104045.0,315.6949,315.8957,315.5992,315.7427,104045.0
2022-12-30 10:45:00,330.13,330.82,330.09,330.75,164431.0,315.7331,316.393,315.6949,316.3261,164431.0
2022-12-30 10:50:00,330.72,330.72,329.97,330.0,40588.0,316.2974,316.2974,315.5801,315.6088,40588.0
2022-12-30 10:55:00,330.01,330.1,329.71,329.84,43970.0,315.6184,315.7044,315.3315,315.4558,43970.0
2022-12-30 11:00:00,329.78,329.84,329.63,329.75,84650.0,315.3984,315.4558,315.2549,315.3697,84650.0
2022-12-30 11:05:00,329.75,329.85,329.63,329.76,43726.0,315.3697,315.4653,315.2549,315.3793,43726.0
2022-12-30 11:10:00,329.73,329.87,329.53,329.58,46730.0,315.3506,315.4845,315.1593,315.2071,46730.0
2022-12-30 11:15:00,329.6,329.67,329.4,329.49,27486.0,315.2263,315.2932,315.035,315.121,27486.0
2022-12-30 11:20:00,329.5,329.51,329.17,329.25,29220.0,315.1306,315.1402,314.815,314.8915,29220.0
2022-12-30 11:25:00,329.25,329.38,329.12,329.25,29598.0,314.8915,315.0158,314.7672,314.8915,29598.0
2022-12-30 11:30:00,329.24,329.74,329.11,329.71,42551.0,314.882,315.3601,314.7576,315.3315,42551.0
2022-12-30 11:35:00,329.62,329.84,329.62,329.71,20386.0,315.2454,315.4558,315.2454,315.3315,20386.0
2022-12-30 11:40:00,329.74,329.8,329.63,329.66,22980.0,315.3601,315.4175,315.2549,315.2836,22980.0
2022-12-30 11:45:00,329.67,329.78,329.61,329.61,23393.0,315.2932,315.3984,315.2358,315.2358,23393.0
2022-12-30 11:50:00,329.65,329.8,329.63,329.7,28071.0,315.2741,315.4175,315.2549,315.3219,28071.0
2022-12-30 11:55:00,329.73,330.11,329.6,330.01,30328.0,315.3506,315.714,315.2263,315.6184,30328.0
2022-12-30 12:00:00,330.01,330.16,329.98,330.07,13244.0,315.6184,315.7618,315.5897,315.6758,13244.0
2022-12-30 12:05:00,330.07,330.08,329.97,330.04,7700.0,315.6758,315.6853,315.5801,315.6471,7700.0
2022-12-30 12:10:00,330.13,330.26,329.85,329.92,17997.0,315.7331,315.8575,315.4653,315.5323,17997.0
2022-12-30 12:15:00,329.97,330.17,329.95,330.1,9962.0,315.5801,315.7714,315.561,315.7044,9962.0
2022-12-30 12:20:00,330.06,330.35,330.06,330.3,7898.0,315.6662,315.9435,315.6662,315.8957,7898.0
2022-12-30 12:25:00,330.3,330.33,330.11,330.21,10462.0,315.8957,315.9244,315.714,315.8096,10462.0
2022-12-30 12:30:00,330.25,330.41,330.19,330.39,5185.0,315.8479,316.0009,315.7905,315.9818,5185.0
2022-12-30 12:35:00,330.38,330.53,330.15,330.19,4589.0,315.9722,316.1157,315.7523,315.7905,4589.0
2022-12-30 12:40:00,330.18,330.25,330.1,330.17,6137.0,315.781,315.8479,315.7044,315.7714,6137.0
2022-12-30 12:45:00,330.17,330.36,330.11,330.17,14424.0,315.7714,315.9531,315.714,315.7714,14424.0
2022-12-30 12:50:00,330.19,330.32,330.0,330.03,20008.0,315.7905,315.9149,315.6088,315.6375,20008.0
2022-12-30 12:55:00,330.02,330.32,329.93,330.3,12534.0,315.6279,315.9149,315.5419,315.8957,12534.0
2022-12-30 13:00:00,330.34,330.34,330.0,330.14,23220.0,315.934,315.934,315.6088,315.7427,23220.0
2022-12-30 13:05:00,330.07,330.17,330.01,330.07,20836.0,315.6758,315.7714,315.6184,315.6758,20836.0
2022-12-30 13:10:00,330.1,330.15,330.0,330.09,13007.0,315.7044,315.7523,315.6088,315.6949,13007.0
2022-12-30 13:15:00,330.1,330.1,329.57,329.61,36904.0,315.7044,315.7044,315.1976,315.2358,36904.0
2022-12-30 13:20:00,329.61,329.61,328.69,328.74,53815.0,315.2358,315.2358,314.3559,314.4038,53815.0
2022-12-30 13:25:00,328.67,329.01,328.34,329.0,177712.0,314.3368,314.662,314.0212,314.6524,177712.0
2022-12-30 13:30:00,328.94,329.44,328.94,329.38,67961.0,314.595,315.0732,314.595,315.0158,67961.0
2022-12-30 13:35:00,329.39,329.57,329.29,329.32,26021.0,315.0254,315.1976,314.9298,314.9585,26021.0
2022-12-30 13:40:00,329.31,329.31,329.05,329.22,15859.0,314.9489,314.9489,314.7002,314.8628,15859.0
2022-12-30 13:45:00,329.23,329.26,328.97,329.06,19747.0,314.8724,314.9011,314.6237,314.7098,19747.0
2022-12-30 13:50:00,329.08,329.2,328.96,329.2,5433.0,314.7289,314.8437,314.6142,314.8437,5433.0
2022-12-30 13:55:00,329.19,329.19,328.99,329.07,6945.0,314.8341,314.8341,314.6429,314.7194,6945.0
2022-12-30 14:00:00,329.05,329.24,328.8,328.84,12590.0,314.7002,314.882,314.4611,314.4994,12590.0
2022-12-30 14:05:00,328.79,328.92,328.63,328.65,15301.0,314.4516,314.5759,314.2986,314.3177,15301.0
2022-12-30 14:10:00,328.68,328.88,328.53,328.73,12949.0,314.3464,314.5377,314.2029,314.3942,12949.0
2022-12-30 14:15:00,328.71,328.73,328.51,328.68,9453.0,314.3751,314.3942,314.1838,314.3464,9453.0
2022-12-30 14:20:00,328.71,328.75,328.56,328.66,22805.0,314.3751,314.4133,314.2316,314.3272,22805.0
2022-12-30 14:25:00,328.67,328.98,328.59,328.92,16319.0,314.3368,314.6333,314.2603,314.5759,16319.0
2022-12-30 14:30:00,328.87,329.11,328.87,329.07,19397.0,314.5281,314.7576,314.5281,314.7194,19397.0
2022-12-30 14:35:00,329.1,329.1,328.82,328.98,14335.0,314.7481,314.7481,314.4803,314.6333,14335.0
2022-12-30 14:40:00,328.94,328.96,328.76,328.91,5669.0,314.595,314.6142,314.4229,314.5663,5669.0
2022-12-30 14:45:00,328.86,328.96,328.55,328.6,94843.0,314.5185,314.6142,314.222,314.2699,94843.0
2022-12-30 14:50:00,328.61,329.05,328.6,328.92,36033.0,314.2794,314.7002,314.2699,314.5759,36033.0
2022-12-30 14:55:00,328.9,328.94,328.64,328.81,15744.0,314.5568,314.595,314.3081,314.4707,15744.0
2022-12-30 15:00:00,328.79,329.41,328.79,329.24,47903.0,314.4516,315.0445,314.4516,314.882,47903.0
2022-12-30 15:05:00,329.24,329.52,329.19,329.47,24404.0,314.882,315.1497,314.8341,315.1019,24404.0
2022-12-30 15:10:00,329.46,330.05,329.42,329.91,38641.0,315.0924,315.6566,315.0541,315.5227,38641.0
2022-12-30 15:15:00,329.95,330.35,329.94,329.95,64369.0,315.561,315.9435,315.5514,315.561,64369.0
2022-12-30 15:20:00,329.95,330.16,329.89,329.99,21676.0,315.561,315.7618,315.5036,315.5992,21676.0
2022-12-30 15:25:00,329.98,330.01,329.74,329.86,49193.0,315.5897,315.6184,315.3601,315.4749,49193.0
2022-12-30 15:30:00,329.84,330.43,329.77,330.38,35001.0,315.4558,316.0201,315.3888,315.9722,35001.0
2022-12-30 15:35:00,330.3,330.49,330.2,330.46,41673.0,315.8957,316.0774,315.8001,316.0487,41673.0
2022-12-30 15:40:00,330.41,330.62,330.3,330.51,31634.0,316.0009,316.2018,315.8957,316.0966,31634.0
2022-12-30 15:45:00,330.51,331.1,330.47,331.06,60757.0,316.0966,316.6608,316.0583,316.6226,60757.0
2022-12-30 15:50:00,331.08,331.39,331.0,331.32,120897.0,316.6417,316.9382,316.5652,316.8712,120897.0
2022-12-30 15:55:00,331.3,331.4,331.01,331.36,154026.0,316.8521,316.9478,316.5748,316.9095,154026.0
2023-01-03 09:30:00,332.42,332.82,331.76,332.36,218878.0,317.9233,318.3058,317.2921,317.8659,218878.0
2023-01-03 09:35:00,332.49,332.95,332.13,332.87,65896.0,317.9902,318.4302,317.6459,318.3536,65896.0
2023-01-03 09:40:00,332.95,333.83,332.73,332.98,103605.0,318.4302,319.2718,318.2198,318.4589,103605.0
2023-01-03 09:45:00,333.01,333.03,330.94,331.47,113226.0,318.4875,318.5067,316.5078,317.0147,113226.0
2023-01-03 09:50:00,331.46,331.83,330.8,331.0,155393.0,317.0051,317.359,316.3739,316.5652,155393.0
2023-01-03 09:55:00,331.02,331.26,330.15,330.23,122757.0,316.5843,316.8139,315.7523,315.8288,122757.0
2023-01-03 10:00:00,330.23,331.13,330.19,330.91,77497.0,315.8288,316.6895,315.7905,316.4791,77497.0
2023-01-03 10:05:00,330.97,331.27,330.8,331.09,28285.0,316.5365,316.8234,316.3739,316.6513,28285.0
2023-01-03 10:10:00,331.12,331.13,330.56,330.69,38407.0,316.68,316.6895,316.1444,316.2687,38407.0
2023-01-03 10:15:00,330.59,330.86,329.98,330.0,67434.0,316.1731,316.4313,315.5897,315.6088,67434.0
2023-01-03 10:20:00,330.03,330.41,329.88,330.37,140011.0,315.6375,316.0009,315.494,315.9627,140011.0
2023-01-03 10:25:00,330.32,330.59,330.12,330.59,132220.0,315.9149,316.1731,315.7236,316.1731,132220.0
2023-01-03 10:30:00,330.61,330.61,329.89,330.52,45570.0,316.1922,316.1922,315.5036,316.1061,45570.0
2023-01-03 10:35:00,330.44,330.94,330.42,330.82,29258.0,316.0296,316.5078,316.0105,316.393,29258.0
2023-01-03 10:40:00,330.89,331.1,330.89,330.93,25399.0,316.46,316.6608,316.46,316.4983,25399.0
2023-01-03 10:45:00,330.97,331.32,330.96,331.14,36674.0,316.5365,316.8712,316.5269,316.6991,36674.0
2023-01-03 10:50:00,331.1,331.1,330.71,330.75,19365.0,316.6608,316.6608,316.2878,316.3261,19365.0
2023-01-03 10:55:00,330.82,331.37,330.82,331.37,14773.0,316.393,316.9191,316.393,316.9191,14773.0
2023-01-03 11:00:00,331.46,331.5,331.06,331.06,22765.0,317.0051,317.0434,316.6226,316.6226,22765.0
2023-01-03 11:05:00,331.09,331.09,330.47,330.48,31046.0,316.6513,316.6513,316.0583,316.0679,31046.0
2023-01-03 11:10:00,330.52,330.53,329.25,329.38,32103.0,316.1061,316.1157,314.8915,315.0158,32103.0
2023-01-03 11:15:00,329.38,329.83,329.31,329.73,20764.0,315.0158,315.4462,314.9489,315.3506,20764.0
2023-01-03 11:20:00,329.69,330.13,329.52,329.96,20511.0,315.3123,315.7331,315.1497,315.5706,20511.0
2023-01-03 11:25:00,329.94,329.94,329.45,329.88,94724.0,315.5514,315.5514,315.0828,315.494,94724.0
2023-01-03 11:30:00,329.87,329.87,329.17,329.6,16970.0,315.4845,315.4845,314.815,315.2263,16970.0
2023-01-03 11:35:00,329.62,329.8,329.46,329.77,15859.0,315.2454,315.4175,315.0924,315.3888,15859.0
2023-01-03 11:40:00,329.65,329.75,329.32,329.36,10605.0,315.2741,315.3697,314.9585,314.9967,10605.0
2023-01-03 11:45:00,329.34,329.43,329.15,329.29,22936.0,314.9776,315.0637,314.7959,314.9298,22936.0
2023-01-03 11:50:00,329.29,329.5,329.11,329.31,9003.0,314.9298,315.1306,314.7576,314.9489,9003.0
2023-01-03 11:55:00,329.24,329.47,329.13,329.42,13378.0,314.882,315.1019,314.7767,315.0541,13378.0
2023-01-03 12:00:00,329.42,329.5,329.21,329.29,8233.0,315.0541,315.1306,314.8533,314.9298,8233.0
2023-01-03 12:05:00,329.24,329.74,329.18,329.62,13806.0,314.882,315.3601,314.8246,315.2454,13806.0
2023-01-03 12:10:00,329.63,329.8,329.54,329.75,13712.0,315.2549,315.4175,315.1689,315.3697,13712.0
2023-01-03 12:15:00,329.69,329.72,329.36,329.49,7583.0,315.3123,315.341,314.9967,315.121,7583.0
2023-01-03 12:20:00,329.42,329.61,328.81,328.92,28998.0,315.0541,315.2358,314.4707,314.5759,28998.0
2023-01-03 12:25:00,328.9,329.3,328.9,329.2,11700.0,314.5568,314.9393,314.5568,314.8437,11700.0
2023-01-03 12:30:00,329.19,330.07,329.15,330.0,17533.0,314.8341,315.6758,314.7959,315.6088,17533.0
2023-01-03 12:35:00,329.94,330.08,329.67,329.68,12056.0,315.5514,315.6853,315.2932,315.3028,12056.0
2023-01-03 12:40:00,329.7,329.7,329.07,329.16,8734.0,315.3219,315.3219,314.7194,314.8054,8734.0
2023-01-03 12:45:00,329.11,329.13,328.35,328.62,36689.0,314.7576,314.7767,314.0308,314.289,36689.0
2023-01-03 12:50:00,328.59,328.74,328.54,328.64,8069.0,314.2603,314.4038,314.2125,314.3081,8069.0
2023-01-03 12:55:00,328.65,329.22,328.48,329.05,20316.0,314.3177,314.8628,314.1551,314.7002,20316.0
2023-01-03 13:00:00,328.98,329.14,328.81,329.07,22984.0,314.6333,314.7863,314.4707,314.7194,22984.0
2023-01-03 13:05:00,329.09,329.11,328.93,329.05,5553.0,314.7385,314.7576,314.5855,314.7002,5553.0
2023-01-03 13:10:00,329.02,329.36,328.94,328.94,13267.0,314.6715,314.9967,314.595,314.595,13267.0
2023-01-03 13:15:00,328.95,329.15,328.89,329.01,10024.0,314.6046,314.7959,314.5472,314.662,10024.0
2023-01-03 13:20:00,329.0,329.24,328.91,329.1,7879.0,314.6524,314.882,314.5663,314.7481,7879.0
2023-01-03 13:25:00,329.16,329.82,329.14,329.65,23277.0,314.8054,315.4367,314.7863,315.2741,23277.0
2023-01-03 13:30:00,329.67,329.75,329.5,329.5,19561.0,315.2932,315.3697,315.1306,315.1306,19561.0
2023-01-03 13:35:00,329.55,329.81,329.35,329.41,11386.0,315.1784,315.4271,314.9872,315.0445,11386.0
2023-01-03 13:40:00,329.49,329.83,329.47,329.53,13846.0,315.121,315.4462,315.1019,315.1593,13846.0
2023-01-03 13:45:00,329.52,329.57,329.27,329.53,17328.0,315.1497,315.1976,314.9106,315.1593,17328.0
2023-01-03 13:50:00,329.55,329.9,329.37,329.83,20240.0,315.1784,315.5132,315.0063,315.4462,20240.0
2023-01-03 13:55:00,329.78,330.0,329.71,329.91,14969.0,315.3984,315.6088,315.3315,315.5227,14969.0
2023-01-03 14:00:00,329.91,330.13,329.57,329.73,11141.0,315.5227,315.7331,315.1976,315.3506,11141.0
2023-01-03 14:05:00,329.74,329.89,329.56,329.78,12223.0,315.3601,315.5036,315.188,315.3984,12223.0
2023-01-03 14:10:00,329.75,329.79,329.22,329.48,24842.0,315.3697,315.408,314.8628,315.1115,24842.0
2023-01-03 14:15:00,329.5,329.68,329.37,329.38,14341.0,315.1306,315.3028,315.0063,315.0158,14341.0
2023-01-03 14:20:00,329.47,329.57,329.1,329.18,33710.0,315.1019,315.1976,314.7481,314.8246,33710.0
2023-01-03 14:25:00,329.18,329.25,329.03,329.2,12866.0,314.8246,314.8915,314.6811,314.8437,12866.0
2023-01-03 14:30:00,329.21,329.22,328.5,328.65,27766.0,314.8533,314.8628,314.1742,314.3177,27766.0
2023-01-03 14:35:00,328.69,328.86,328.6,328.81,27856.0,314.3559,314.5185,314.2699,314.4707,27856.0
2023-01-03 14:40:00,328.83,329.65,328.8,329.63,45147.0,314.4898,315.2741,314.4611,315.2549,45147.0
2023-01-03 14:45:00,329.59,330.6,329.58,330.44,46751.0,315.2167,316.1826,315.2071,316.0296,46751.0
2023-01-03 14:50:00,330.53,330.53,329.96,330.19,47261.0,316.1157,316.1157,315.5706,315.7905,47261.0
2023-01-03 14:55:00,330.16,330.51,329.94,330.14,27137.0,315.7618,316.0966,315.5514,315.7427,27137.0
2023-01-03 15:00:00,330.19,330.63,330.03,330.38,37641.0,315.7905,316.2113,315.6375,315.9722,37641.0
2023-01-03 15:05:00,330.37,330.51,330.08,330.2,45417.0,315.9627,316.0966,315.6853,315.8001,45417.0
2023-01-03 15:10:00,330.22,330.69,330.17,330.61,35126.0,315.8192,316.2687,315.7714,316.1922,35126.0
2023-01-03 15:15:00,330.61,331.07,330.61,330.68,68276.0,316.1922,316.6321,316.1922,316.2592,68276.0
2023-01-03 15:20:00,330.66,330.69,330.01,330.05,53464.0,316.24,316.2687,315.6184,315.6566,53464.0
2023-01-03 15:25:00,330.04,330.44,330.04,330.41,29707.0,315.6471,316.0296,315.6471,316.0009,29707.0
2023-01-03 15:30:00,330.4,330.87,330.38,330.81,49610.0,315.9914,316.4409,315.9722,316.3835,49610.0
2023-01-03 15:35:00,330.81,330.94,330.52,330.7,23896.0,316.3835,316.5078,316.1061,316.2783,23896.0
2023-01-03 15:40:00,330.64,330.95,330.53,330.74,37719.0,316.2209,316.5174,316.1157,316.3165,37719.0
2023-01-03 15:45:00,330.67,331.1,330.58,331.02,27713.0,316.2496,316.6608,316.1635,316.5843,27713.0
2023-01-03 15:50:00,331.11,331.36,330.91,331.26,48447.0,316.6704,316.9095,316.4791,316.8139,48447.0
2023-01-03 15:55:00,331.26,331.38,331.03,331.21,56971.0,316.8139,316.9286,316.5939,316.766,56971.0
2023-01-04 09:30:00,332.62,332.86,331.77,332.14,101582.0,318.1145,318.3441,317.3016,317.6555,101582.0
2023-01-04 09:35:00,332.11,333.14,332.08,332.58,71581.0,317.6268,318.6119,317.5981,318.0763,71581.0
2023-01-04 09:40:00,332.57,333.12,332.0,332.15,84140.0,318.0667,318.5927,317.5216,317.665,84140.0
2023-01-04 09:45:00,332.14,332.48,331.95,332.16,47802.0,317.6555,317.9807,317.4738,317.6746,47802.0
2023-01-04 09:50:00,332.13,332.38,331.85,332.34,44311.0,317.6459,317.885,317.3781,317.8468,44311.0
2023-01-04 09:55:00,332.36,332.82,332.32,332.8,53893.0,317.8659,318.3058,317.8276,318.2867,53893.0
2023-01-04 10:00:00,332.73,333.43,331.22,331.37,293621.0,318.2198,318.8892,316.7756,316.9191,293621.0
2023-01-04 10:05:00,331.31,331.64,330.66,330.9,97718.0,316.8617,317.1773,316.24,316.4696,97718.0
2023-01-04 10:10:00,330.9,330.98,330.2,330.81,102788.0,316.4696,316.5461,315.8001,316.3835,102788.0
2023-01-04 10:15:00,330.79,331.12,330.59,330.98,55505.0,316.3644,316.68,316.1731,316.5461,55505.0
2023-01-04 10:20:00,330.97,331.13,330.54,330.92,44180.0,316.5365,316.6895,316.1253,316.4887,44180.0
2023-01-04 10:25:00,330.9,331.43,330.58,331.37,32805.0,316.4696,316.9764,316.1635,316.9191,32805.0
2023-01-04 10:30:00,331.38,331.44,331.01,331.2,112051.0,316.9286,316.986,316.5748,316.7565,112051.0
2023-01-04 10:35:00,331.24,331.33,330.94,330.95,30505.0,316.7947,316.8808,316.5078,316.5174,30505.0
2023-01-04 10:40:00,330.98,331.64,330.76,331.61,23187.0,316.5461,317.1773,316.3357,317.1486,23187.0
2023-01-04 10:45:00,331.58,332.04,331.57,331.76,49985.0,317.1199,317.5598,317.1103,317.2921,49985.0
2023-01-04 10:50:00,331.82,331.88,331.62,331.72,26448.0,317.3494,317.4068,317.1582,317.2538,26448.0
2023-01-04 10:55:00,331.71,332.07,331.67,332.04,18208.0,317.2442,317.5885,317.206,317.5598,18208.0
2023-01-04 11:00:00,332.16,332.16,331.79,331.81,12066.0,317.6746,317.6746,317.3207,317.3399,12066.0
2023-01-04 11:05:00,331.78,332.04,331.57,331.93,9848.0,317.3112,317.5598,317.1103,317.4546,9848.0
2023-01-04 11:10:00,331.92,332.3,331.9,332.19,8560.0,317.4451,317.8085,317.4259,317.7033,8560.0
2023-01-04 11:15:00,332.23,332.31,332.03,332.06,5037.0,317.7416,317.8181,317.5503,317.579,5037.0
2023-01-04 11:20:00,332.04,332.15,331.9,332.03,11148.0,317.5598,317.665,317.4259,317.5503,11148.0
2023-01-04 11:25:00,332.0,332.26,331.88,332.23,13110.0,317.5216,317.7702,317.4068,317.7416,13110.0
2023-01-04 11:30:00,332.28,333.13,332.28,333.05,43725.0,317.7894,318.6023,317.7894,318.5258,43725.0
2023-01-04 11:35:00,333.16,333.56,333.15,333.47,19873.0,318.631,319.0136,318.6214,318.9275,19873.0
2023-01-04 11:40:00,333.48,333.62,333.45,333.54,26016.0,318.937,319.0709,318.9084,318.9944,26016.0
2023-01-04 11:45:00,333.53,333.68,333.35,333.64,49073.0,318.9849,319.1283,318.8127,319.0901,49073.0
2023-01-04 11:50:00,333.66,333.82,333.61,333.75,11724.0,319.1092,319.2622,319.0614,319.1953,11724.0
2023-01-04 11:55:00,333.75,334.04,333.75,333.82,20703.0,319.1953,319.4726,319.1953,319.2622,20703.0
2023-01-04 12:00:00,333.89,333.93,333.68,333.78,15112.0,319.3292,319.3674,319.1283,319.224,15112.0
2023-01-04 12:05:00,333.75,333.75,333.51,333.57,22554.0,319.1953,319.1953,318.9657,319.0231,22554.0
2023-01-04 12:10:00,333.57,333.73,333.53,333.53,9260.0,319.0231,319.1761,318.9849,318.9849,9260.0
2023-01-04 12:15:00,333.58,333.7,333.52,333.62,4626.0,319.0327,319.1475,318.9753,319.0709,4626.0
2023-01-04 12:20:00,333.62,333.84,333.5,333.77,5882.0,319.0709,319.2813,318.9562,319.2144,5882.0
2023-01-04 12:25:00,333.73,333.77,333.56,333.6,5612.0,319.1761,319.2144,319.0136,319.0518,5612.0
2023-01-04 12:30:00,333.71,333.94,333.69,333.85,15697.0,319.157,319.377,319.1379,319.2909,15697.0
2023-01-04 12:35:00,333.82,333.92,333.74,333.81,9560.0,319.2622,319.3579,319.1857,319.2527,9560.0
2023-01-04 12:40:00,333.79,333.9,333.76,333.83,11053.0,319.2335,319.3387,319.2048,319.2718,11053.0
2023-01-04 12:45:00,333.85,333.87,333.43,333.48,20028.0,319.2909,319.31,318.8892,318.937,20028.0
2023-01-04 12:50:00,333.51,333.57,333.19,333.32,15304.0,318.9657,319.0231,318.6597,318.784,15304.0
2023-01-04 12:55:00,333.32,333.32,332.86,332.88,14904.0,318.784,318.784,318.3441,318.3632,14904.0
2023-01-04 13:00:00,332.81,332.82,332.34,332.61,31532.0,318.2963,318.3058,317.8468,318.105,31532.0
2023-01-04 13:05:00,332.55,332.79,332.51,332.75,30510.0,318.0476,318.2771,318.0093,318.2389,30510.0
2023-01-04 13:10:00,332.77,333.01,332.75,332.99,11150.0,318.258,318.4875,318.2389,318.4684,11150.0
2023-01-04 13:15:00,333.0,333.39,332.97,333.34,12131.0,318.478,318.851,318.4493,318.8032,12131.0
2023-01-04 13:20:00,333.32,333.39,333.21,333.36,9364.0,318.784,318.851,318.6788,318.8223,9364.0
2023-01-04 13:25:00,333.32,333.33,333.16,333.17,9816.0,318.784,318.7936,318.631,318.6406,9816.0
2023-01-04 13:30:00,333.17,333.32,333.14,333.27,13793.0,318.6406,318.784,318.6119,318.7362,13793.0
2023-01-04 13:35:00,333.3,333.53,333.26,333.45,6567.0,318.7649,318.9849,318.7266,318.9084,6567.0
2023-01-04 13:40:00,333.46,333.47,333.2,333.23,14663.0,318.9179,318.9275,318.6693,318.6979,14663.0
2023-01-04 13:45:00,333.23,333.24,332.98,333.15,19081.0,318.6979,318.7075,318.4589,318.6214,19081.0
2023-01-04 13:50:00,333.11,333.22,333.07,333.07,3668.0,318.5832,318.6884,318.5449,318.5449,3668.0
2023-01-04 13:55:00,333.05,333.15,332.55,332.87,23940.0,318.5258,318.6214,318.0476,318.3536,23940.0
2023-01-04 14:00:00,332.89,333.7,331.41,332.19,241065.0,318.3728,319.1475,316.9573,317.7033,241065.0
2023-01-04 14:05:00,332.27,332.93,331.82,331.83,63900.0,317.7798,318.411,317.3494,317.359,63900.0
2023-01-04 14:10:00,331.95,332.3,331.58,332.29,83829.0,317.4738,317.8085,317.1199,317.7989,83829.0
2023-01-04 14:15:00,332.37,333.07,332.33,332.94,56961.0,317.8755,318.5449,317.8372,318.4206,56961.0
2023-01-04 14:20:00,332.89,332.91,331.77,331.96,33747.0,318.3728,318.3919,317.3016,317.4833,33747.0
2023-01-04 14:25:00,332.05,332.05,330.6,330.81,86437.0,317.5694,317.5694,316.1826,316.3835,86437.0
2023-01-04 14:30:00,330.61,331.11,330.55,331.02,55871.0,316.1922,316.6704,316.1348,316.5843,55871.0
2023-01-04 14:35:00,331.02,331.18,330.8,331.0,33235.0,316.5843,316.7373,316.3739,316.5652,33235.0
2023-01-04 14:40:00,330.86,331.59,330.75,331.08,37517.0,316.4313,317.1295,316.3261,316.6417,37517.0
2023-01-04 14:45:00,331.09,331.5,330.94,331.08,48299.0,316.6513,317.0434,316.5078,316.6417,48299.0
2023-01-04 14:50:00,331.08,331.42,330.85,331.22,29845.0,316.6417,316.9669,316.4217,316.7756,29845.0
2023-01-04 14:55:00,331.2,331.97,331.2,331.9,40604.0,316.7565,317.4929,316.7565,317.4259,40604.0
2023-01-04 15:00:00,331.91,332.55,331.89,332.5,35400.0,317.4355,318.0476,317.4164,317.9998,35400.0
2023-01-04 15:05:00,332.49,332.51,331.85,332.17,36685.0,317.9902,318.0093,317.3781,317.6842,36685.0
2023-01-04 15:10:00,332.22,332.36,331.87,332.22,16792.0,317.732,317.8659,317.3973,317.732,16792.0
2023-01-04 15:15:00,332.2,332.4,332.08,332.19,17776.0,317.7129,317.9041,317.5981,317.7033,17776.0
2023-01-04 15:20:00,332.16,332.29,331.54,331.73,47305.0,317.6746,317.7989,317.0816,317.2634,47305.0
2023-01-04 15:25:00,331.79,332.14,331.63,331.77,31937.0,317.3207,317.6555,317.1677,317.3016,31937.0
2023-01-04 15:30:00,331.69,331.87,331.44,331.59,20547.0,317.2251,317.3973,316.986,317.1295,20547.0
2023-01-04 15:35:00,331.6,331.6,330.86,331.18,51203.0,317.139,317.139,316.4313,316.7373,51203.0
2023-01-04 15:40:00,331.13,331.15,330.68,330.8,52751.0,316.6895,316.7087,316.2592,316.3739,52751.0
2023-01-04 15:45:00,330.77,331.39,330.62,331.39,46964.0,316.3452,316.9382,316.2018,316.9382,46964.0
2023-01-04 15:50:00,331.45,331.83,331.39,331.78,60615.0,316.9956,317.359,316.9382,317.3112,60615.0
2023-01-04 15:55:00,331.83,332.74,331.83,332.56,84241.0,317.359,318.2293,317.359,318.0572,84241.0
2023-01-05 09:30:00,330.97,331.15,329.41,329.92,178759.0,316.5365,316.7087,315.0445,315.5323,178759.0
2023-01-05 09:35:00,329.92,329.98,329.08,329.22,103658.0,315.5323,315.5897,314.7289,314.8628,103658.0
2023-01-05 09:40:00,329.12,329.17,328.57,329.05,119057.0,314.7672,314.815,314.2412,314.7002,119057.0
2023-01-05 09:45:00,329.03,329.06,328.55,328.65,133101.0,314.6811,314.7098,314.222,314.3177,133101.0
2023-01-05 09:50:00,328.68,329.23,328.57,329.21,53596.0,314.3464,314.8724,314.2412,314.8533,53596.0
2023-01-05 09:55:00,329.22,329.55,329.08,329.27,78448.0,314.8628,315.1784,314.7289,314.9106,78448.0
2023-01-05 10:00:00,329.18,329.46,328.87,329.35,51559.0,314.8246,315.0924,314.5281,314.9872,51559.0
2023-01-05 10:05:00,329.36,330.69,329.14,329.68,157829.0,314.9967,316.2687,314.7863,315.3028,157829.0
2023-01-05 10:10:00,329.72,330.42,329.52,330.17,44794.0,315.341,316.0105,315.1497,315.7714,44794.0
2023-01-05 10:15:00,330.18,330.24,329.71,329.8,28201.0,315.781,315.8383,315.3315,315.4175,28201.0
2023-01-05 10:20:00,329.8,329.89,329.2,329.48,30890.0,315.4175,315.5036,314.8437,315.1115,30890.0
2023-01-05 10:25:00,329.46,329.89,329.39,329.66,34296.0,315.0924,315.5036,315.0254,315.2836,34296.0
2023-01-05 10:30:00,329.67,329.86,329.32,329.37,16881.0,315.2932,315.4749,314.9585,315.0063,16881.0
2023-01-05 10:35:00,329.41,329.58,329.16,329.5,12129.0,315.0445,315.2071,314.8054,315.1306,12129.0
2023-01-05 10:40:00,329.47,330.0,329.22,329.89,35104.0,315.1019,315.6088,314.8628,315.5036,35104.0
2023-01-05 10:45:00,329.89,330.05,329.51,329.65,22796.0,315.5036,315.6566,315.1402,315.2741,22796.0
2023-01-05 10:50:00,329.67,329.67,328.84,329.02,25307.0,315.2932,315.2932,314.4994,314.6715,25307.0
2023-01-05 10:55:00,328.98,329.13,328.74,328.82,29907.0,314.6333,314.7767,314.4038,314.4803,29907.0
2023-01-05 11:00:00,328.74,328.99,328.59,328.99,23517.0,314.4038,314.6429,314.2603,314.6429,23517.0
2023-01-05 11:05:00,329.01,329.15,328.8,328.99,16048.0,314.662,314.7959,314.4611,314.6429,16048.0
2023-01-05 11:10:00,328.99,329.31,328.86,328.99,34915.0,314.6429,314.9489,314.5185,314.6429,34915.0
2023-01-05 11:15:00,328.94,329.12,328.65,328.65,38286.0,314.595,314.7672,314.3177,314.3177,38286.0
2023-01-05 11:20:00,328.6,328.71,328.18,328.24,61913.0,314.2699,314.3751,313.8682,313.9256,61913.0
2023-01-05 11:25:00,328.22,328.51,328.1,328.5,40932.0,313.9064,314.1838,313.7917,314.1742,40932.0
2023-01-05 11:30:00,328.53,328.76,328.44,328.51,41263.0,314.2029,314.4229,314.1168,314.1838,41263.0
2023-01-05 11:35:00,328.5,328.75,328.39,328.39,19626.0,314.1742,314.4133,314.069,314.069,19626.0
2023-01-05 11:40:00,328.43,328.83,328.34,328.73,22307.0,314.1073,314.4898,314.0212,314.3942,22307.0
2023-01-05 11:45:00,328.76,328.99,328.76,328.82,11591.0,314.4229,314.6429,314.4229,314.4803,11591.0
2023-01-05 11:50:00,328.88,328.9,328.49,328.54,11625.0,314.5377,314.5568,314.1647,314.2125,11625.0
2023-01-05 11:55:00,328.57,328.71,328.41,328.5,26810.0,314.2412,314.3751,314.0881,314.1742,26810.0
2023-01-05 12:00:00,328.48,328.91,328.48,328.87,15319.0,314.1551,314.5663,314.1551,314.5281,15319.0
2023-01-05 12:05:00,328.9,329.16,328.82,329.11,35408.0,314.5568,314.8054,314.4803,314.7576,35408.0
2023-01-05 12:10:00,329.05,329.06,328.72,328.75,32865.0,314.7002,314.7098,314.3846,314.4133,32865.0
2023-01-05 12:15:00,328.79,328.95,328.5,328.57,14575.0,314.4516,314.6046,314.1742,314.2412,14575.0
2023-01-05 12:20:00,328.53,329.15,328.48,329.02,19714.0,314.2029,314.7959,314.1551,314.6715,19714.0
2023-01-05 12:25:00,329.05,329.1,328.91,328.95,6650.0,314.7002,314.7481,314.5663,314.6046,6650.0
2023-01-05 12:30:00,328.95,329.51,328.95,329.4,21748.0,314.6046,315.1402,314.6046,315.035,21748.0
2023-01-05 12:35:00,329.51,329.51,329.08,329.12,27252.0,315.1402,315.1402,314.7289,314.7672,27252.0
2023-01-05 12:40:00,329.13,329.2,328.94,329.02,11080.0,314.7767,314.8437,314.595,314.6715,11080.0
2023-01-05 12:45:00,329.04,329.16,328.94,329.12,23454.0,314.6907,314.8054,314.595,314.7672,23454.0
2023-01-05 12:50:00,329.08,329.16,328.92,329.01,11124.0,314.7289,314.8054,314.5759,314.662,11124.0
2023-01-05 12:55:00,328.96,328.98,328.83,328.89,9772.0,314.6142,314.6333,314.4898,314.5472,9772.0
2023-01-05 13:00:00,328.85,328.93,328.68,328.77,14401.0,314.509,314.5855,314.3464,314.4324,14401.0
2023-01-05 13:05:00,328.81,329.02,328.8,329.01,5003.0,314.4707,314.6715,314.4611,314.662,5003.0
2023-01-05 13:10:00,328.95,328.96,328.61,328.62,6727.0,314.6046,314.6142,314.2794,314.289,6727.0
2023-01-05 13:15:00,328.64,328.69,328.51,328.59,15113.0,314.3081,314.3559,314.1838,314.2603,15113.0
2023-01-05 13:20:00,328.61,330.06,328.61,329.8,69689.0,314.2794,315.6662,314.2794,315.4175,69689.0
2023-01-05 13:25:00,329.89,330.32,329.65,329.84,45133.0,315.5036,315.9149,315.2741,315.4558,45133.0
2023-01-05 13:30:00,329.93,330.34,329.85,330.18,53885.0,315.5419,315.934,315.4653,315.781,53885.0
2023-01-05 13:35:00,330.2,330.31,329.83,329.92,30428.0,315.8001,315.9053,315.4462,315.5323,30428.0
2023-01-05 13:40:00,329.94,330.2,329.75,329.8,59443.0,315.5514,315.8001,315.3697,315.4175,59443.0
2023-01-05 13:45:00,329.77,329.97,329.66,329.78,29386.0,315.3888,315.5801,315.2836,315.3984,29386.0
2023-01-05 13:50:00,329.82,329.95,329.68,329.81,20172.0,315.4367,315.561,315.3028,315.4271,20172.0
2023-01-05 13:55:00,329.77,330.1,329.63,329.77,19491.0,315.3888,315.7044,315.2549,315.3888,19491.0
2023-01-05 14:00:00,329.81,330.16,329.7,329.99,14676.0,315.4271,315.7618,315.3219,315.5992,14676.0
2023-01-05 14:05:00,329.99,330.15,329.97,330.1,19212.0,315.5992,315.7523,315.5801,315.7044,19212.0
2023-01-05 14:10:00,330.08,330.15,329.57,329.57,19192.0,315.6853,315.7523,315.1976,315.1976,19192.0
2023-01-05 14:15:00,329.64,329.95,329.63,329.94,33831.0,315.2645,315.561,315.2549,315.5514,33831.0
2023-01-05 14:20:00,330.0,330.0,329.78,329.85,11708.0,315.6088,315.6088,315.3984,315.4653,11708.0
2023-01-05 14:25:00,329.92,329.92,329.43,329.53,7873.0,315.5323,315.5323,315.0637,315.1593,7873.0
2023-01-05 14:30:00,329.65,329.78,329.55,329.7,11731.0,315.2741,315.3984,315.1784,315.3219,11731.0
2023-01-05 14:35:00,329.7,330.43,329.67,330.24,97008.0,315.3219,316.0201,315.2932,315.8383,97008.0
2023-01-05 14:40:00,330.32,330.44,330.22,330.27,25699.0,315.9149,316.0296,315.8192,315.867,25699.0
2023-01-05 14:45:00,330.26,330.83,330.24,330.63,45699.0,315.8575,316.4026,315.8383,316.2113,45699.0
2023-01-05 14:50:00,330.64,330.74,330.53,330.68,24378.0,316.2209,316.3165,316.1157,316.2592,24378.0
2023-01-05 14:55:00,330.67,330.74,330.25,330.27,33965.0,316.2496,316.3165,315.8479,315.867,33965.0
2023-01-05 15:00:00,330.27,330.27,329.9,330.0,24836.0,315.867,315.867,315.5132,315.6088,24836.0
2023-01-05 15:05:00,330.0,330.05,329.85,329.96,16548.0,315.6088,315.6566,315.4653,315.5706,16548.0
2023-01-05 15:10:00,329.96,329.98,329.65,329.79,18569.0,315.5706,315.5897,315.2741,315.408,18569.0
2023-01-05 15:15:00,329.84,329.96,329.54,329.65,21144.0,315.4558,315.5706,315.1689,315.2741,21144.0
2023-01-05 15:20:00,329.59,329.77,329.5,329.59,31704.0,315.2167,315.3888,315.1306,315.2167,31704.0
2023-01-05 15:25:00,329.58,329.58,329.27,329.41,27141.0,315.2071,315.2071,314.9106,315.0445,27141.0
2023-01-05 15:30:00,329.38,329.45,329.12,329.37,41164.0,315.0158,315.0828,314.7672,315.0063,41164.0
2023-01-05 15:35:00,329.36,329.69,329.34,329.57,59875.0,314.9967,315.3123,314.9776,315.1976,59875.0
2023-01-05 15:40:00,329.56,329.59,329.17,329.24,168216.0,315.188,315.2167,314.815,314.882,168216.0
2023-01-05 15:45:00,329.34,329.64,329.05,329.26,66678.0,314.9776,315.2645,314.7002,314.9011,66678.0
2023-01-05 15:50:00,329.22,329.3,328.9,328.93,147717.0,314.8628,314.9393,314.5568,314.5855,147717.0
2023-01-05 15:55:00,328.95,329.42,328.93,329.27,110972.0,314.6046,315.0541,314.5855,314.9106,110972.0
2023-01-06 09:30:00,332.18,333.13,331.83,332.94,154353.0,317.6937,318.6023,317.359,318.4206,154353.0
2023-01-06 09:35:00,333.0,333.56,331.36,331.56,126305.0,318.478,319.0136,316.9095,317.1008,126305.0
2023-01-06 09:40:00,331.58,331.7,330.42,330.54,107392.0,317.1199,317.2347,316.0105,316.1253,107392.0
2023-01-06 09:45:00,330.57,330.57,329.91,330.35,136991.0,316.1539,316.1539,315.5227,315.9435,136991.0
2023-01-06 09:50:00,330.3,331.09,330.28,331.06,65498.0,315.8957,316.6513,315.8766,316.6226,65498.0
2023-01-06 09:55:00,331.11,331.46,330.83,330.9,62758.0,316.6704,317.0051,316.4026,316.4696,62758.0
2023-01-06 10:00:00,330.96,332.44,330.9,331.6,232761.0,316.5269,317.9424,316.4696,317.139,232761.0
2023-01-06 10:05:00,331.61,332.69,331.51,332.3,62263.0,317.1486,318.1815,317.053,317.8085,62263.0
2023-01-06 10:10:00,332.35,332.69,332.1,332.1,47732.0,317.8563,318.1815,317.6172,317.6172,47732.0
2023-01-06 10:15:00,332.15,333.16,332.15,332.96,67359.0,317.665,318.631,317.665,318.4397,67359.0
2023-01-06 10:20:00,333.08,333.15,332.74,333.13,47527.0,318.5545,318.6214,318.2293,318.6023,47527.0
2023-01-06 10:25:00,333.19,333.21,332.76,332.88,51154.0,318.6597,318.6788,318.2484,318.3632,51154.0
2023-01-06 10:30:00,333.0,333.49,333.0,333.41,36134.0,318.478,318.9466,318.478,318.8701,36134.0
2023-01-06 10:35:00,333.39,334.27,333.36,334.21,73911.0,318.851,319.6926,318.8223,319.6352,73911.0
2023-01-06 10:40:00,334.24,334.57,333.9,333.96,70897.0,319.6639,319.9795,319.3387,319.3961,70897.0
2023-01-06 10:45:00,333.99,334.57,333.97,334.56,44737.0,319.4248,319.9795,319.4057,319.9699,44737.0
2023-01-06 10:50:00,334.54,334.62,334.41,334.46,24785.0,319.9508,320.0273,319.8265,319.8743,24785.0
2023-01-06 10:55:00,334.42,334.65,334.23,334.43,51047.0,319.8361,320.056,319.6543,319.8456,51047.0
2023-01-06 11:00:00,334.53,334.74,334.42,334.65,29560.0,319.9413,320.1421,319.8361,320.056,29560.0
2023-01-06 11:05:00,334.7,334.99,334.64,334.82,51517.0,320.1038,320.3812,320.0465,320.2186,51517.0
2023-01-06 11:10:00,334.88,335.03,334.7,334.72,83578.0,320.276,320.4195,320.1038,320.123,83578.0
2023-01-06 11:15:00,334.74,334.91,334.63,334.72,39557.0,320.1421,320.3047,320.0369,320.123,39557.0
2023-01-06 11:20:00,334.72,335.02,334.72,334.87,29056.0,320.123,320.4099,320.123,320.2664,29056.0
2023-01-06 11:25:00,334.92,334.92,334.46,334.53,33100.0,320.3142,320.3142,319.8743,319.9413,33100.0
2023-01-06 11:30:00,334.66,334.74,334.34,334.65,36150.0,320.0656,320.1421,319.7595,320.056,36150.0
2023-01-06 11:35:00,334.65,334.83,334.57,334.78,18183.0,320.056,320.2282,319.9795,320.1804,18183.0
2023-01-06 11:40:00,334.8,334.83,334.51,334.63,22285.0,320.1995,320.2282,319.9221,320.0369,22285.0
2023-01-06 11:45:00,334.77,335.2,334.7,335.04,74665.0,320.1708,320.582,320.1038,320.429,74665.0
2023-01-06 11:50:00,335.03,335.51,335.03,335.37,39961.0,320.4195,320.8785,320.4195,320.7446,39961.0
2023-01-06 11:55:00,335.43,335.69,335.26,335.28,31321.0,320.802,321.0507,320.6394,320.6585,31321.0
2023-01-06 12:00:00,335.33,335.47,335.26,335.37,18069.0,320.7064,320.8403,320.6394,320.7446,18069.0
2023-01-06 12:05:00,335.36,335.45,335.26,335.34,23649.0,320.7351,320.8211,320.6394,320.7159,23649.0
2023-01-06 12:10:00,335.33,335.43,335.02,335.02,21001.0,320.7064,320.802,320.4099,320.4099,21001.0
2023-01-06 12:15:00,335.13,335.26,334.97,335.19,34853.0,320.5151,320.6394,320.3621,320.5725,34853.0
2023-01-06 12:20:00,335.16,335.17,334.63,334.67,28300.0,320.5438,320.5533,320.0369,320.0752,28300.0
2023-01-06 12:25:00,334.67,334.87,334.62,334.64,35744.0,320.0752,320.2664,320.0273,320.0465,35744.0
2023-01-06 12:30:00,334.64,334.86,334.58,334.61,32138.0,320.0465,320.2569,319.9891,320.0178,32138.0
2023-01-06 12:35:00,334.61,334.72,334.47,334.72,15985.0,320.0178,320.123,319.8839,320.123,15985.0
2023-01-06 12:40:00,334.73,334.73,334.41,334.54,11657.0,320.1325,320.1325,319.8265,319.9508,11657.0
2023-01-06 12:45:00,334.54,334.67,334.51,334.61,19831.0,319.9508,320.0752,319.9221,320.0178,19831.0
2023-01-06 12:50:00,334.62,334.63,334.4,334.46,17601.0,320.0273,320.0369,319.8169,319.8743,17601.0
2023-01-06 12:55:00,334.45,334.57,334.29,334.56,19153.0,319.8647,319.9795,319.7117,319.9699,19153.0
2023-01-06 13:00:00,334.57,334.71,334.35,334.51,19472.0,319.9795,320.1134,319.7691,319.9221,19472.0
2023-01-06 13:05:00,334.6,334.79,334.54,334.67,12554.0,320.0082,320.1899,319.9508,320.0752,12554.0
2023-01-06 13:10:00,334.69,334.9,334.57,334.83,42867.0,320.0943,320.2951,319.9795,320.2282,42867.0
2023-01-06 13:15:00,334.88,334.95,334.65,334.72,26153.0,320.276,320.3429,320.056,320.123,26153.0
2023-01-06 13:20:00,334.74,334.79,334.63,334.78,10874.0,320.1421,320.1899,320.0369,320.1804,10874.0
2023-01-06 13:25:00,334.79,335.08,334.74,334.96,18318.0,320.1899,320.4673,320.1421,320.3525,18318.0
2023-01-06 13:30:00,334.98,335.11,334.9,335.11,11414.0,320.3716,320.496,320.2951,320.496,11414.0
2023-01-06 13:35:00,335.07,335.12,334.93,335.12,14244.0,320.4577,320.5055,320.3238,320.5055,14244.0
2023-01-06 13:40:00,335.14,335.36,334.99,335.0,34856.0,320.5247,320.7351,320.3812,320.3908,34856.0
2023-01-06 13:45:00,335.0,335.07,334.91,335.02,9160.0,320.3908,320.4577,320.3047,320.4099,9160.0
2023-01-06 13:50:00,334.92,335.04,334.87,335.01,8185.0,320.3142,320.429,320.2664,320.4003,8185.0
2023-01-06 13:55:00,334.98,335.25,334.98,335.18,18854.0,320.3716,320.6299,320.3716,320.5629,18854.0
2023-01-06 14:00:00,335.19,335.42,335.17,335.39,17794.0,320.5725,320.7924,320.5533,320.7638,17794.0
2023-01-06 14:05:00,335.37,335.5,335.25,335.45,17660.0,320.7446,320.869,320.6299,320.8211,17660.0
2023-01-06 14:10:00,335.46,335.8,335.38,335.71,32091.0,320.8307,321.1559,320.7542,321.0698,32091.0
2023-01-06 14:15:00,335.7,335.86,335.68,335.84,15717.0,321.0602,321.2133,321.0411,321.1941,15717.0
2023-01-06 14:20:00,335.84,336.12,335.84,336.11,49439.0,321.1941,321.4619,321.1941,321.4524,49439.0
2023-01-06 14:25:00,336.12,336.13,335.91,335.93,17109.0,321.4619,321.4715,321.2611,321.2802,17109.0
2023-01-06 14:30:00,335.96,336.19,335.91,336.1,16198.0,321.3089,321.5289,321.2611,321.4428,16198.0
2023-01-06 14:35:00,336.08,336.45,336.02,336.37,23883.0,321.4237,321.7775,321.3663,321.701,23883.0
2023-01-06 14:40:00,336.36,336.55,336.23,336.52,22156.0,321.6914,321.8732,321.5671,321.8445,22156.0
2023-01-06 14:45:00,336.49,336.5,336.15,336.42,30029.0,321.8158,321.8253,321.4906,321.7488,30029.0
2023-01-06 14:50:00,336.41,336.58,336.34,336.58,31481.0,321.7393,321.9019,321.6723,321.9019,31481.0
2023-01-06 14:55:00,336.59,336.68,336.49,336.58,35021.0,321.9114,321.9975,321.8158,321.9019,35021.0
2023-01-06 15:00:00,336.63,337.0,336.59,336.95,49636.0,321.9497,322.3035,321.9114,322.2557,49636.0
2023-01-06 15:05:00,336.88,337.01,336.8,337.0,30104.0,322.1888,322.3131,322.1123,322.3035,30104.0
2023-01-06 15:10:00,337.02,337.05,336.81,336.99,39576.0,322.3227,322.3514,322.1218,322.294,39576.0
2023-01-06 15:15:00,337.02,337.12,336.65,336.68,30625.0,322.3227,322.4183,321.9688,321.9975,30625.0
2023-01-06 15:20:00,336.71,336.71,336.34,336.54,37627.0,322.0262,322.0262,321.6723,321.8636,37627.0
2023-01-06 15:25:00,336.6,336.63,336.33,336.36,29889.0,321.921,321.9497,321.6628,321.6914,29889.0
2023-01-06 15:30:00,336.37,336.77,336.37,336.59,22498.0,321.701,322.0836,321.701,321.9114,22498.0
2023-01-06 15:35:00,336.59,336.64,336.37,336.62,19120.0,321.9114,321.9592,321.701,321.9401,19120.0
2023-01-06 15:40:00,336.63,336.81,336.6,336.76,56780.0,321.9497,322.1218,321.921,322.074,56780.0
2023-01-06 15:45:00,336.71,336.94,336.5,336.52,46913.0,322.0262,322.2462,321.8253,321.8445,46913.0
2023-01-06 15:50:00,336.5,336.54,336.09,336.31,131634.0,321.8253,321.8636,321.4332,321.6436,131634.0
2023-01-06 15:55:00,336.33,336.43,336.05,336.27,192461.0,321.6628,321.7584,321.395,321.6054,192461.0
2023-01-09 09:30:00,337.69,338.09,336.97,337.72,139088.0,322.9634,323.346,322.2748,322.9921,139088.0
2023-01-09 09:35:00,337.69,337.73,336.97,337.31,67514.0,322.9634,323.0017,322.2748,322.6,67514.0
2023-01-09 09:40:00,337.2,337.83,337.17,337.8,61823.0,322.4948,323.0973,322.4661,323.0687,61823.0
2023-01-09 09:45:00,337.87,338.1,337.79,337.9,46096.0,323.1356,323.3556,323.0591,323.1643,46096.0
2023-01-09 09:50:00,337.9,337.9,337.35,337.66,44408.0,323.1643,323.1643,322.6383,322.9348,44408.0
2023-01-09 09:55:00,337.63,337.82,337.44,337.72,47312.0,322.9061,323.0878,322.7244,322.9921,47312.0
2023-01-09 10:00:00,337.75,337.9,337.6,337.79,96658.0,323.0208,323.1643,322.8774,323.0591,96658.0
2023-01-09 10:05:00,337.8,337.92,337.66,337.73,15971.0,323.0687,323.1834,322.9348,323.0017,15971.0
2023-01-09 10:10:00,337.8,337.97,337.5,337.65,22876.0,323.0687,323.2312,322.7817,322.9252,22876.0
2023-01-09 10:15:00,337.62,338.32,337.62,338.19,63881.0,322.8965,323.566,322.8965,323.4416,63881.0
2023-01-09 10:20:00,338.23,338.33,337.79,337.83,28667.0,323.4799,323.5755,323.0591,323.0973,28667.0
2023-01-09 10:25:00,337.77,337.9,337.64,337.68,29937.0,323.04,323.1643,322.9156,322.9539,29937.0
2023-01-09 10:30:00,337.69,338.28,337.67,338.27,55223.0,322.9634,323.5277,322.9443,323.5182,55223.0
2023-01-09 10:35:00,338.29,338.72,338.26,338.55,43474.0,323.5373,323.9485,323.5086,323.7859,43474.0
2023-01-09 10:40:00,338.59,338.71,338.34,338.7,37933.0,323.8242,323.939,323.5851,323.9294,37933.0
2023-01-09 10:45:00,338.7,339.07,338.67,339.05,295615.0,323.9294,324.2833,323.9007,324.2641,295615.0
2023-01-09 10:50:00,339.04,339.06,338.9,338.96,34601.0,324.2546,324.2737,324.1207,324.1781,34601.0
2023-01-09 10:55:00,339.0,339.04,338.7,338.72,26807.0,324.2163,324.2546,323.9294,323.9485,26807.0
2023-01-09 11:00:00,338.76,339.1,338.76,339.05,18839.0,323.9868,324.312,323.9868,324.2641,18839.0
2023-01-09 11:05:00,339.02,339.16,338.97,339.02,33924.0,324.2354,324.3693,324.1876,324.2354,33924.0
2023-01-09 11:10:00,339.02,339.3,339.01,339.28,30752.0,324.2354,324.5032,324.2259,324.4841,30752.0
2023-01-09 11:15:00,339.32,339.37,338.97,339.14,72072.0,324.5224,324.5702,324.1876,324.3502,72072.0
2023-01-09 11:20:00,339.15,339.41,339.12,339.31,35934.0,324.3598,324.6084,324.3311,324.5128,35934.0
2023-01-09 11:25:00,339.3,339.36,339.17,339.18,34862.0,324.5032,324.5606,324.3789,324.3885,34862.0
2023-01-09 11:30:00,339.21,339.21,338.67,338.67,53888.0,324.4172,324.4172,323.9007,323.9007,53888.0
2023-01-09 11:35:00,338.68,338.89,338.62,338.65,46183.0,323.9103,324.1111,323.8529,323.8816,46183.0
2023-01-09 11:40:00,338.66,338.81,338.54,338.75,51925.0,323.8911,324.0346,323.7764,323.9772,51925.0
2023-01-09 11:45:00,338.75,338.91,338.68,338.68,17081.0,323.9772,324.1302,323.9103,323.9103,17081.0
2023-01-09 11:50:00,338.81,339.14,338.72,339.11,24154.0,324.0346,324.3502,323.9485,324.3215,24154.0
2023-01-09 11:55:00,339.12,339.16,338.9,339.01,12743.0,324.3311,324.3693,324.1207,324.2259,12743.0
2023-01-09 12:00:00,339.01,339.01,338.69,338.81,21283.0,324.2259,324.2259,323.9198,324.0346,21283.0
2023-01-09 12:05:00,338.73,338.8,338.49,338.64,18652.0,323.9581,324.025,323.7286,323.872,18652.0
2023-01-09 12:10:00,338.68,338.82,338.55,338.57,27572.0,323.9103,324.0442,323.7859,323.8051,27572.0
2023-01-09 12:15:00,338.58,338.6,338.38,338.45,18732.0,323.8146,323.8338,323.6234,323.6903,18732.0
2023-01-09 12:20:00,338.45,338.54,338.4,338.45,15883.0,323.6903,323.7764,323.6425,323.6903,15883.0
2023-01-09 12:25:00,338.46,338.62,338.33,338.59,22272.0,323.6999,323.8529,323.5755,323.8242,22272.0
2023-01-09 12:30:00,338.57,338.57,338.17,338.18,11666.0,323.8051,323.8051,323.4225,323.4321,11666.0
2023-01-09 12:35:00,338.2,338.21,337.84,337.92,35331.0,323.4512,323.4608,323.1069,323.1834,35331.0
2023-01-09 12:40:00,337.95,338.04,337.86,337.91,15039.0,323.2121,323.2982,323.126,323.1739,15039.0
2023-01-09 12:45:00,337.88,338.24,337.87,338.06,28736.0,323.1452,323.4895,323.1356,323.3173,28736.0
2023-01-09 12:50:00,338.06,338.23,338.01,338.11,13253.0,323.3173,323.4799,323.2695,323.3651,13253.0
2023-01-09 12:55:00,338.14,338.2,338.02,338.17,11396.0,323.3938,323.4512,323.2791,323.4225,11396.0
2023-01-09 13:00:00,338.11,338.22,337.89,337.89,13418.0,323.3651,323.4703,323.1547,323.1547,13418.0
2023-01-09 13:05:00,337.88,337.91,337.6,337.61,17566.0,323.1452,323.1739,322.8774,322.8869,17566.0
2023-01-09 13:10:00,337.61,337.79,337.5,337.74,19259.0,322.8869,323.0591,322.7817,323.0113,19259.0
2023-01-09 13:15:00,337.75,337.82,337.64,337.74,12774.0,323.0208,323.0878,322.9156,323.0113,12774.0
2023-01-09 13:20:00,337.73,337.98,337.69,337.92,29371.0,323.0017,323.2408,322.9634,323.1834,29371.0
2023-01-09 13:25:00,337.87,337.87,337.54,337.76,16302.0,323.1356,323.1356,322.82,323.0304,16302.0
2023-01-09 13:30:00,337.73,337.73,337.38,337.39,44243.0,323.0017,323.0017,322.667,322.6765,44243.0
2023-01-09 13:35:00,337.35,337.35,336.71,337.04,51663.0,322.6383,322.6383,322.0262,322.3418,51663.0
2023-01-09 13:40:00,336.96,336.96,336.45,336.57,44190.0,322.2653,322.2653,321.7775,321.8923,44190.0
2023-01-09 13:45:00,336.48,336.59,336.22,336.53,51577.0,321.8062,321.9114,321.5576,321.854,51577.0
2023-01-09 13:50:00,336.53,336.73,336.35,336.67,23929.0,321.854,322.0453,321.6819,321.9879,23929.0
2023-01-09 13:55:00,336.6,336.68,336.36,336.65,22474.0,321.921,321.9975,321.6914,321.9688,22474.0
2023-01-09 14:00:00,336.64,337.12,336.64,336.84,18500.0,321.9592,322.4183,321.9592,322.1505,18500.0
2023-01-09 14:05:00,336.84,336.85,336.2,336.67,66094.0,322.1505,322.1601,321.5384,321.9879,66094.0
2023-01-09 14:10:00,336.66,336.81,336.5,336.63,34247.0,321.9784,322.1218,321.8253,321.9497,34247.0
2023-01-09 14:15:00,336.48,336.64,336.43,336.64,10607.0,321.8062,321.9592,321.7584,321.9592,10607.0
2023-01-09 14:20:00,336.64,336.89,336.57,336.82,36816.0,321.9592,322.1983,321.8923,322.1314,36816.0
2023-01-09 14:25:00,336.83,336.84,336.41,336.69,40823.0,322.141,322.1505,321.7393,322.0071,40823.0
2023-01-09 14:30:00,336.71,336.82,336.46,336.55,21198.0,322.0262,322.1314,321.7871,321.8732,21198.0
2023-01-09 14:35:00,336.56,336.57,336.22,336.4,43145.0,321.8827,321.8923,321.5576,321.7297,43145.0
2023-01-09 14:40:00,336.37,336.55,336.27,336.46,38269.0,321.701,321.8732,321.6054,321.7871,38269.0
2023-01-09 14:45:00,336.46,336.58,336.2,336.34,28713.0,321.7871,321.9019,321.5384,321.6723,28713.0
2023-01-09 14:50:00,336.38,336.38,336.09,336.2,28110.0,321.7106,321.7106,321.4332,321.5384,28110.0
2023-01-09 14:55:00,336.14,336.2,335.58,335.66,42013.0,321.481,321.5384,320.9455,321.022,42013.0
2023-01-09 15:00:00,335.67,335.81,335.49,335.67,61346.0,321.0315,321.1654,320.8594,321.0315,61346.0
2023-01-09 15:05:00,335.66,335.84,335.51,335.73,39732.0,321.022,321.1941,320.8785,321.0889,39732.0
2023-01-09 15:10:00,335.73,335.78,335.18,335.18,43064.0,321.0889,321.1367,320.5629,320.5629,43064.0
2023-01-09 15:15:00,335.19,335.51,335.11,335.43,41189.0,320.5725,320.8785,320.496,320.802,41189.0
2023-01-09 15:20:00,335.4,335.71,335.38,335.42,36889.0,320.7733,321.0698,320.7542,320.7924,36889.0
2023-01-09 15:25:00,335.42,335.47,335.1,335.2,31982.0,320.7924,320.8403,320.4864,320.582,31982.0
2023-01-09 15:30:00,335.19,335.39,334.92,335.31,64571.0,320.5725,320.7638,320.3142,320.6872,64571.0
2023-01-09 15:35:00,335.32,335.36,335.12,335.18,26287.0,320.6968,320.7351,320.5055,320.5629,26287.0
2023-01-09 15:40:00,335.15,335.62,335.06,335.62,32592.0,320.5342,320.9837,320.4481,320.9837,32592.0
2023-01-09 15:45:00,335.63,335.64,334.96,335.25,35847.0,320.9933,321.0028,320.3525,320.6299,35847.0
2023-01-09 15:50:00,335.32,335.69,335.29,335.6,70152.0,320.6968,321.0507,320.6681,320.9646,70152.0
2023-01-09 15:55:00,335.55,335.55,335.22,335.28,71708.0,320.9168,320.9168,320.6012,320.6585,71708.0
2023-01-10 09:30:00,334.95,335.89,334.85,335.85,56475.0,320.3429,321.2419,320.2473,321.2037,56475.0
2023-01-10 09:35:00,335.88,336.24,335.69,335.88,121029.0,321.2324,321.5767,321.0507,321.2324,121029.0
2023-01-10 09:40:00,335.91,336.11,335.49,335.94,46158.0,321.2611,321.4524,320.8594,321.2898,46158.0
2023-01-10 09:45:00,335.95,336.08,335.14,335.54,52127.0,321.2993,321.4237,320.5247,320.9072,52127.0
2023-01-10 09:50:00,335.46,335.89,334.9,335.88,46422.0,320.8307,321.2419,320.2951,321.2324,46422.0
2023-01-10 09:55:00,335.74,336.07,335.44,335.72,32253.0,321.0985,321.4141,320.8116,321.0794,32253.0
2023-01-10 10:00:00,335.76,335.82,335.35,335.54,18584.0,321.1176,321.175,320.7255,320.9072,18584.0
2023-01-10 10:05:00,335.58,335.96,335.53,335.69,27405.0,320.9455,321.3089,320.8976,321.0507,27405.0
2023-01-10 10:10:00,335.69,336.56,335.65,336.42,30982.0,321.0507,321.8827,321.0124,321.7488,30982.0
2023-01-10 10:15:00,336.49,336.76,336.06,336.07,39548.0,321.8158,322.074,321.4045,321.4141,39548.0
2023-01-10 10:20:00,336.05,336.22,335.7,335.92,34477.0,321.395,321.5576,321.0602,321.2706,34477.0
2023-01-10 10:25:00,335.93,336.35,335.51,335.67,25253.0,321.2802,321.6819,320.8785,321.0315,25253.0
2023-01-10 10:30:00,335.63,335.63,334.65,334.75,38488.0,320.9933,320.9933,320.056,320.1517,38488.0
2023-01-10 10:35:00,334.73,334.98,334.54,334.9,29954.0,320.1325,320.3716,319.9508,320.2951,29954.0
2023-01-10 10:40:00,334.87,335.0,334.32,334.4,28630.0,320.2664,320.3908,319.7404,319.8169,28630.0
2023-01-10 10:45:00,334.29,334.91,334.29,334.75,16525.0,319.7117,320.3047,319.7117,320.1517,16525.0
2023-01-10 10:50:00,334.76,335.49,334.75,335.36,13073.0,320.1612,320.8594,320.1517,320.7351,13073.0
2023-01-10 10:55:00,335.37,335.9,335.32,335.89,15339.0,320.7446,321.2515,320.6968,321.2419,15339.0
2023-01-10 11:00:00,335.87,336.08,335.81,336.08,7497.0,321.2228,321.4237,321.1654,321.4237,7497.0
2023-01-10 11:05:00,336.04,336.04,335.76,335.76,15898.0,321.3854,321.3854,321.1176,321.1176,15898.0
2023-01-10 11:10:00,335.7,336.04,335.66,335.75,15640.0,321.0602,321.3854,321.022,321.1081,15640.0
2023-01-10 11:15:00,335.76,335.89,335.53,335.6,11099.0,321.1176,321.2419,320.8976,320.9646,11099.0
2023-01-10 11:20:00,335.69,335.93,335.6,335.92,9342.0,321.0507,321.2802,320.9646,321.2706,9342.0
2023-01-10 11:25:00,335.92,335.92,335.28,335.36,9528.0,321.2706,321.2706,320.6585,320.7351,9528.0
2023-01-10 11:30:00,335.48,335.5,335.06,335.09,21268.0,320.8498,320.869,320.4481,320.4768,21268.0
2023-01-10 11:35:00,335.25,335.44,335.17,335.19,16146.0,320.6299,320.8116,320.5533,320.5725,16146.0
2023-01-10 11:40:00,335.18,335.37,335.18,335.29,7911.0,320.5629,320.7446,320.5629,320.6681,7911.0
2023-01-10 11:45:00,335.22,335.45,334.89,335.45,22854.0,320.6012,320.8211,320.2856,320.8211,22854.0
2023-01-10 11:50:00,335.46,335.57,335.25,335.43,6359.0,320.8307,320.9359,320.6299,320.802,6359.0
2023-01-10 11:55:00,335.51,335.69,335.47,335.47,14611.0,320.8785,321.0507,320.8403,320.8403,14611.0
2023-01-10 12:00:00,335.48,335.48,334.83,335.14,19633.0,320.8498,320.8498,320.2282,320.5247,19633.0
2023-01-10 12:05:00,335.17,335.59,335.17,335.58,11410.0,320.5533,320.955,320.5533,320.9455,11410.0
2023-01-10 12:10:00,335.51,335.95,335.46,335.77,14922.0,320.8785,321.2993,320.8307,321.1272,14922.0
2023-01-10 12:15:00,335.78,335.79,335.29,335.31,14751.0,321.1367,321.1463,320.6681,320.6872,14751.0
2023-01-10 12:20:00,335.22,335.36,335.02,335.36,19089.0,320.6012,320.7351,320.4099,320.7351,19089.0
2023-01-10 12:25:00,335.35,335.45,335.25,335.33,9834.0,320.7255,320.8211,320.6299,320.7064,9834.0
2023-01-10 12:30:00,335.3,335.55,335.27,335.5,16556.0,320.6777,320.9168,320.649,320.869,16556.0
2023-01-10 12:35:00,335.53,336.1,335.4,336.06,21862.0,320.8976,321.4428,320.7733,321.4045,21862.0
2023-01-10 12:40:00,336.09,336.09,335.81,335.91,6971.0,321.4332,321.4332,321.1654,321.2611,6971.0
2023-01-10 12:45:00,335.73,335.82,335.69,335.75,5064.0,321.0889,321.175,321.0507,321.1081,5064.0
2023-01-10 12:50:00,335.7,335.85,335.63,335.64,5021.0,321.0602,321.2037,320.9933,321.0028,5021.0
2023-01-10 12:55:00,335.68,335.8,335.65,335.7,3899.0,321.0411,321.1559,321.0124,321.0602,3899.0
2023-01-10 13:00:00,335.71,335.9,335.61,335.89,9148.0,321.0698,321.2515,320.9742,321.2419,9148.0
2023-01-10 13:05:00,335.81,336.04,335.79,335.97,11632.0,321.1654,321.3854,321.1463,321.3185,11632.0
2023-01-10 13:10:00,335.98,336.02,335.88,335.88,1800.0,321.328,321.3663,321.2324,321.2324,1800.0
2023-01-10 13:15:00,335.85,335.86,335.54,335.64,4920.0,321.2037,321.2133,320.9072,321.0028,4920.0
2023-01-10 13:20:00,335.65,335.9,335.59,335.88,5170.0,321.0124,321.2515,320.955,321.2324,5170.0
2023-01-10 13:25:00,335.85,336.0,335.83,335.86,19981.0,321.2037,321.3471,321.1846,321.2133,19981.0
2023-01-10 13:30:00,335.88,336.15,335.84,336.07,10866.0,321.2324,321.4906,321.1941,321.4141,10866.0
2023-01-10 13:35:00,336.1,336.3,336.07,336.19,7901.0,321.4428,321.6341,321.4141,321.5289,7901.0
2023-01-10 13:40:00,336.16,336.32,335.99,335.99,7579.0,321.5002,321.6532,321.3376,321.3376,7579.0
2023-01-10 13:45:00,336.0,336.15,335.89,336.07,4440.0,321.3471,321.4906,321.2419,321.4141,4440.0
2023-01-10 13:50:00,336.06,336.07,335.95,336.0,1365.0,321.4045,321.4141,321.2993,321.3471,1365.0
2023-01-10 13:55:00,336.02,336.3,335.87,336.25,10010.0,321.3663,321.6341,321.2228,321.5862,10010.0
2023-01-10 14:00:00,336.29,336.52,336.29,336.38,9268.0,321.6245,321.8445,321.6245,321.7106,9268.0
2023-01-10 14:05:00,336.39,336.42,336.15,336.37,12831.0,321.7201,321.7488,321.4906,321.701,12831.0
2023-01-10 14:10:00,336.39,336.58,336.3,336.38,21107.0,321.7201,321.9019,321.6341,321.7106,21107.0
2023-01-10 14:15:00,336.41,336.54,336.36,336.52,15478.0,321.7393,321.8636,321.6914,321.8445,15478.0
2023-01-10 14:20:00,336.51,336.57,336.28,336.36,8860.0,321.8349,321.8923,321.6149,321.6914,8860.0
2023-01-10 14:25:00,336.37,336.51,336.2,336.5,14491.0,321.701,321.8349,321.5384,321.8253,14491.0
2023-01-10 14:30:00,336.52,336.72,336.4,336.56,12405.0,321.8445,322.0358,321.7297,321.8827,12405.0
2023-01-10 14:35:00,336.61,336.65,336.37,336.37,25649.0,321.9305,321.9688,321.701,321.701,25649.0
2023-01-10 14:40:00,336.37,336.42,336.27,336.29,6979.0,321.701,321.7488,321.6054,321.6245,6979.0
2023-01-10 14:45:00,336.29,336.36,336.15,336.27,6581.0,321.6245,321.6914,321.4906,321.6054,6581.0
2023-01-10 14:50:00,336.34,336.35,336.11,336.26,6800.0,321.6723,321.6819,321.4524,321.5958,6800.0
2023-01-10 14:55:00,336.24,336.29,336.08,336.18,6924.0,321.5767,321.6245,321.4237,321.5193,6924.0
2023-01-10 15:00:00,336.2,336.24,335.9,336.08,21646.0,321.5384,321.5767,321.2515,321.4237,21646.0
2023-01-10 15:05:00,336.09,336.14,335.73,336.09,24557.0,321.4332,321.481,321.0889,321.4332,24557.0
2023-01-10 15:10:00,336.07,336.32,335.9,336.32,21765.0,321.4141,321.6532,321.2515,321.6532,21765.0
2023-01-10 15:15:00,336.36,336.52,336.33,336.45,18517.0,321.6914,321.8445,321.6628,321.7775,18517.0
2023-01-10 15:20:00,336.44,336.44,336.22,336.31,12137.0,321.768,321.768,321.5576,321.6436,12137.0
2023-01-10 15:25:00,336.31,336.44,336.25,336.29,11058.0,321.6436,321.768,321.5862,321.6245,11058.0
2023-01-10 15:30:00,336.33,336.42,336.1,336.42,9144.0,321.6628,321.7488,321.4428,321.7488,9144.0
2023-01-10 15:35:00,336.42,336.52,336.3,336.45,9914.0,321.7488,321.8445,321.6341,321.7775,9914.0
2023-01-10 15:40:00,336.44,336.45,336.25,336.38,15449.0,321.768,321.7775,321.5862,321.7106,15449.0
2023-01-10 15:45:00,336.37,336.72,336.33,336.58,31552.0,321.701,322.0358,321.6628,321.9019,31552.0
2023-01-10 15:50:00,336.64,337.02,336.63,336.91,47829.0,321.9592,322.3227,321.9497,322.2175,47829.0
2023-01-10 15:55:00,336.94,337.33,336.94,337.19,168302.0,322.2462,322.6191,322.2462,322.4853,168302.0
2023-01-11 09:30:00,338.4,338.55,338.13,338.31,102660.0,323.6425,323.7859,323.3843,323.5564,102660.0
2023-01-11 09:35:00,338.33,338.52,338.08,338.28,47603.0,323.5755,323.7573,323.3364,323.5277,47603.0
2023-01-11 09:40:00,338.31,338.74,338.2,338.61,50856.0,323.5564,323.9677,323.4512,323.8433,50856.0
2023-01-11 09:45:00,338.62,338.7,338.15,338.18,44967.0,323.8529,323.9294,323.4034,323.4321,44967.0
2023-01-11 09:50:00,338.11,338.15,337.66,337.84,66822.0,323.3651,323.4034,322.9348,323.1069,66822.0
2023-01-11 09:55:00,337.82,337.96,337.7,337.86,32281.0,323.0878,323.2217,322.973,323.126,32281.0
2023-01-11 10:00:00,337.89,337.99,337.81,337.88,30079.0,323.1547,323.2504,323.0782,323.1452,30079.0
2023-01-11 10:05:00,337.88,338.2,337.86,338.13,42473.0,323.1452,323.4512,323.126,323.3843,42473.0
2023-01-11 10:10:00,338.15,338.33,337.83,337.88,62336.0,323.4034,323.5755,323.0973,323.1452,62336.0
2023-01-11 10:15:00,337.89,337.91,337.49,337.77,47611.0,323.1547,323.1739,322.7722,323.04,47611.0
2023-01-11 10:20:00,337.78,338.12,337.65,337.83,34216.0,323.0495,323.3747,322.9252,323.0973,34216.0
2023-01-11 10:25:00,337.85,338.05,337.72,337.98,43052.0,323.1165,323.3077,322.9921,323.2408,43052.0
2023-01-11 10:30:00,337.98,337.98,337.33,337.33,42850.0,323.2408,323.2408,322.6191,322.6191,42850.0
2023-01-11 10:35:00,337.45,337.5,337.21,337.4,51521.0,322.7339,322.7817,322.5044,322.6861,51521.0
2023-01-11 10:40:00,337.4,337.62,337.34,337.59,42999.0,322.6861,322.8965,322.6287,322.8678,42999.0
2023-01-11 10:45:00,337.58,337.8,337.58,337.69,32454.0,322.8582,323.0687,322.8582,322.9634,32454.0
2023-01-11 10:50:00,337.59,337.67,337.22,337.42,32349.0,322.8678,322.9443,322.5139,322.7052,32349.0
2023-01-11 10:55:00,337.43,337.43,337.13,337.25,21173.0,322.7148,322.7148,322.4279,322.5426,21173.0
2023-01-11 11:00:00,337.23,337.42,337.16,337.41,12134.0,322.5235,322.7052,322.4566,322.6957,12134.0
2023-01-11 11:05:00,337.46,337.53,337.34,337.38,11208.0,322.7435,322.8104,322.6287,322.667,11208.0
2023-01-11 11:10:00,337.36,337.8,337.36,337.8,17666.0,322.6478,323.0687,322.6478,323.0687,17666.0
2023-01-11 11:15:00,337.84,337.99,337.8,337.82,16934.0,323.1069,323.2504,323.0687,323.0878,16934.0
2023-01-11 11:20:00,337.85,338.03,337.76,337.84,19313.0,323.1165,323.2886,323.0304,323.1069,19313.0
2023-01-11 11:25:00,337.84,337.95,337.84,337.94,10802.0,323.1069,323.2121,323.1069,323.2025,10802.0
2023-01-11 11:30:00,337.96,338.09,337.94,337.97,19138.0,323.2217,323.346,323.2025,323.2312,19138.0
2023-01-11 11:35:00,337.97,337.97,337.75,337.89,16254.0,323.2312,323.2312,323.0208,323.1547,16254.0
2023-01-11 11:40:00,337.93,338.09,337.86,338.06,11382.0,323.193,323.346,323.126,323.3173,11382.0
2023-01-11 11:45:00,338.04,338.11,337.98,338.03,10093.0,323.2982,323.3651,323.2408,323.2886,10093.0
2023-01-11 11:50:00,338.0,338.18,337.9,338.18,7315.0,323.2599,323.4321,323.1643,323.4321,7315.0
2023-01-11 11:55:00,338.18,338.23,337.93,337.95,11352.0,323.4321,323.4799,323.193,323.2121,11352.0
2023-01-11 12:00:00,337.96,338.14,337.95,338.07,19044.0,323.2217,323.3938,323.2121,323.3269,19044.0
2023-01-11 12:05:00,338.05,338.17,338.01,338.1,8491.0,323.3077,323.4225,323.2695,323.3556,8491.0
2023-01-11 12:10:00,338.12,338.46,338.11,338.43,14909.0,323.3747,323.6999,323.3651,323.6712,14909.0
2023-01-11 12:15:00,338.36,338.43,338.26,338.29,11412.0,323.6042,323.6712,323.5086,323.5373,11412.0
2023-01-11 12:20:00,338.27,338.51,338.2,338.39,12805.0,323.5182,323.7477,323.4512,323.6329,12805.0
2023-01-11 12:25:00,338.37,338.43,338.26,338.4,15575.0,323.6138,323.6712,323.5086,323.6425,15575.0
2023-01-11 12:30:00,338.4,338.41,337.96,338.03,30350.0,323.6425,323.652,323.2217,323.2886,30350.0
2023-01-11 12:35:00,338.05,338.15,337.96,338.12,5714.0,323.3077,323.4034,323.2217,323.3747,5714.0
2023-01-11 12:40:00,338.1,338.19,338.06,338.1,7166.0,323.3556,323.4416,323.3173,323.3556,7166.0
2023-01-11 12:45:00,338.14,338.36,338.11,338.34,21925.0,323.3938,323.6042,323.3651,323.5851,21925.0
2023-01-11 12:50:00,338.36,338.4,338.27,338.31,7100.0,323.6042,323.6425,323.5182,323.5564,7100.0
2023-01-11 12:55:00,338.29,338.32,338.15,338.25,7585.0,323.5373,323.566,323.4034,323.499,7585.0
2023-01-11 13:00:00,338.25,338.6,338.25,338.56,25913.0,323.499,323.8338,323.499,323.7955,25913.0
2023-01-11 13:05:00,338.59,338.64,338.46,338.62,13158.0,323.8242,323.872,323.6999,323.8529,13158.0
2023-01-11 13:10:00,338.62,339.11,338.61,338.94,59397.0,323.8529,324.3215,323.8433,324.1589,59397.0
2023-01-11 13:15:00,338.92,338.94,338.17,338.4,46885.0,324.1398,324.1589,323.4225,323.6425,46885.0
2023-01-11 13:20:00,338.41,338.53,338.28,338.5,14222.0,323.652,323.7668,323.5277,323.7381,14222.0
2023-01-11 13:25:00,338.5,338.85,338.48,338.82,35999.0,323.7381,324.0729,323.719,324.0442,35999.0
2023-01-11 13:30:00,338.82,339.02,338.75,338.95,32569.0,324.0442,324.2354,323.9772,324.1685,32569.0
2023-01-11 13:35:00,338.94,339.04,338.86,338.94,55486.0,324.1589,324.2546,324.0824,324.1589,55486.0
2023-01-11 13:40:00,338.95,339.13,338.94,338.95,17532.0,324.1685,324.3407,324.1589,324.1685,17532.0
2023-01-11 13:45:00,338.94,338.97,338.8,338.81,27300.0,324.1589,324.1876,324.025,324.0346,27300.0
2023-01-11 13:50:00,338.83,338.84,338.43,338.44,21841.0,324.0537,324.0633,323.6712,323.6807,21841.0
2023-01-11 13:55:00,338.46,338.67,338.46,338.62,10023.0,323.6999,323.9007,323.6999,323.8529,10023.0
2023-01-11 14:00:00,338.63,338.69,338.54,338.56,31853.0,323.8625,323.9198,323.7764,323.7955,31853.0
2023-01-11 14:05:00,338.55,338.59,338.33,338.49,17483.0,323.7859,323.8242,323.5755,323.7286,17483.0
2023-01-11 14:10:00,338.51,338.55,338.39,338.41,12873.0,323.7477,323.7859,323.6329,323.652,12873.0
2023-01-11 14:15:00,338.43,338.68,338.31,338.65,18264.0,323.6712,323.9103,323.5564,323.8816,18264.0
2023-01-11 14:20:00,338.64,338.74,338.58,338.71,14026.0,323.872,323.9677,323.8146,323.939,14026.0
2023-01-11 14:25:00,338.7,338.82,338.65,338.72,13458.0,323.9294,324.0442,323.8816,323.9485,13458.0
2023-01-11 14:30:00,338.78,339.02,338.76,338.94,10257.0,324.0059,324.2354,323.9868,324.1589,10257.0
2023-01-11 14:35:00,338.93,339.14,338.86,339.07,19837.0,324.1494,324.3502,324.0824,324.2833,19837.0
2023-01-11 14:40:00,339.08,339.29,339.0,339.26,13301.0,324.2928,324.4937,324.2163,324.465,13301.0
2023-01-11 14:45:00,339.24,339.3,339.13,339.18,14590.0,324.4459,324.5032,324.3407,324.3885,14590.0
2023-01-11 14:50:00,339.17,339.18,339.07,339.1,11602.0,324.3789,324.3885,324.2833,324.312,11602.0
2023-01-11 14:55:00,339.1,339.14,339.02,339.14,13502.0,324.312,324.3502,324.2354,324.3502,13502.0
2023-01-11 15:00:00,339.15,339.28,339.08,339.25,9721.0,324.3598,324.4841,324.2928,324.4554,9721.0
2023-01-11 15:05:00,339.24,339.26,339.08,339.1,11725.0,324.4459,324.465,324.2928,324.312,11725.0
2023-01-11 15:10:00,339.11,339.48,339.11,339.29,30908.0,324.3215,324.6754,324.3215,324.4937,30908.0
2023-01-11 15:15:00,339.31,339.57,339.25,339.44,41021.0,324.5128,324.7615,324.4554,324.6371,41021.0
2023-01-11 15:20:00,339.46,339.49,339.25,339.31,32160.0,324.6563,324.685,324.4554,324.5128,32160.0
2023-01-11 15:25:00,339.35,339.43,339.16,339.23,31907.0,324.5511,324.6276,324.3693,324.4363,31907.0
2023-01-11 15:30:00,339.23,339.23,338.97,339.0,14457.0,324.4363,324.4363,324.1876,324.2163,14457.0
2023-01-11 15:35:00,338.98,339.07,338.83,338.87,32616.0,324.1972,324.2833,324.0537,324.092,32616.0
2023-01-11 15:40:00,338.87,339.02,338.73,339.02,52251.0,324.092,324.2354,323.9581,324.2354,52251.0
2023-01-11 15:45:00,338.99,339.24,338.89,339.19,68363.0,324.2068,324.4459,324.1111,324.398,68363.0
2023-01-11 15:50:00,339.2,339.4,339.08,339.39,63167.0,324.4076,324.5989,324.2928,324.5893,63167.0
2023-01-11 15:55:00,339.41,339.81,339.4,339.74,118181.0,324.6084,324.991,324.5989,324.924,118181.0
2023-01-12 09:30:00,340.74,341.0,339.43,339.44,148100.0,325.8804,326.1291,324.6276,324.6371,148100.0
2023-01-12 09:35:00,339.43,339.74,339.07,339.46,67471.0,324.6276,324.924,324.2833,324.6563,67471.0
2023-01-12 09:40:00,339.45,339.56,338.53,338.54,133570.0,324.6467,324.7519,323.7668,323.7764,133570.0
2023-01-12 09:45:00,338.54,338.54,337.95,338.04,46921.0,323.7764,323.7764,323.2121,323.2982,46921.0
2023-01-12 09:50:00,338.0,338.58,337.97,338.3,47266.0,323.2599,323.8146,323.2312,323.5468,47266.0
2023-01-12 09:55:00,338.21,339.36,338.15,339.2,48866.0,323.4608,324.5606,323.4034,324.4076,48866.0
2023-01-12 10:00:00,339.2,339.89,339.14,339.87,65742.0,324.4076,325.0675,324.3502,325.0484,65742.0
2023-01-12 10:05:00,339.96,340.26,339.61,339.89,55640.0,325.1345,325.4214,324.7997,325.0675,55640.0
2023-01-12 10:10:00,339.91,341.54,339.91,340.99,142471.0,325.0866,326.6456,325.0866,326.1195,142471.0
2023-01-12 10:15:00,340.99,341.3,340.92,341.06,28298.0,326.1195,326.416,326.0526,326.1865,28298.0
2023-01-12 10:20:00,341.07,341.22,340.62,341.01,30099.0,326.196,326.3395,325.7657,326.1387,30099.0
2023-01-12 10:25:00,341.06,341.27,340.5,340.8,56765.0,326.1865,326.3873,325.6509,325.9378,56765.0
2023-01-12 10:30:00,340.81,341.12,340.37,341.12,62741.0,325.9474,326.2439,325.5266,326.2439,62741.0
2023-01-12 10:35:00,341.18,341.69,341.18,341.67,29249.0,326.3013,326.789,326.3013,326.7699,29249.0
2023-01-12 10:40:00,341.65,341.75,340.42,340.68,75075.0,326.7508,326.8464,325.5744,325.8231,75075.0
2023-01-12 10:45:00,340.68,340.95,340.16,340.54,30553.0,325.8231,326.0813,325.3257,325.6892,30553.0
2023-01-12 10:50:00,340.47,341.14,340.29,341.02,53821.0,325.6222,326.263,325.4501,326.1482,53821.0
2023-01-12 10:55:00,341.01,341.5,340.84,340.94,65605.0,326.1387,326.6073,325.9761,326.0717,65605.0
2023-01-12 11:00:00,340.9,340.99,340.1,340.6,76538.0,326.0335,326.1195,325.2683,325.7465,76538.0
2023-01-12 11:05:00,340.63,341.01,340.61,340.86,12643.0,325.7752,326.1387,325.7561,325.9952,12643.0
2023-01-12 11:10:00,340.84,341.41,340.76,341.38,18192.0,325.9761,326.5212,325.8996,326.4925,18192.0
2023-01-12 11:15:00,341.42,341.5,341.2,341.26,25117.0,326.5308,326.6073,326.3204,326.3778,25117.0
2023-01-12 11:20:00,341.27,341.52,341.17,341.29,19194.0,326.3873,326.6264,326.2917,326.4065,19194.0
2023-01-12 11:25:00,341.33,341.34,340.76,341.15,57626.0,326.4447,326.4543,325.8996,326.2726,57626.0
2023-01-12 11:30:00,341.15,341.17,340.35,340.58,34275.0,326.2726,326.2917,325.5074,325.7274,34275.0
2023-01-12 11:35:00,340.59,341.1,340.5,340.9,42548.0,325.737,326.2247,325.6509,326.0335,42548.0
2023-01-12 11:40:00,340.82,341.43,340.81,341.4,20836.0,325.957,326.5403,325.9474,326.5117,20836.0
2023-01-12 11:45:00,341.33,341.48,341.05,341.05,45399.0,326.4447,326.5882,326.1769,326.1769,45399.0
2023-01-12 11:50:00,341.1,341.26,340.98,341.03,21710.0,326.2247,326.3778,326.11,326.1578,21710.0
2023-01-12 11:55:00,341.02,341.65,341.01,341.55,26401.0,326.1482,326.7508,326.1387,326.6551,26401.0
2023-01-12 12:00:00,341.5,341.61,341.4,341.48,32452.0,326.6073,326.7125,326.5117,326.5882,32452.0
2023-01-12 12:05:00,341.56,342.05,341.35,341.95,36781.0,326.6647,327.1333,326.4638,327.0377,36781.0
2023-01-12 12:10:00,341.92,342.24,341.92,342.17,20651.0,327.009,327.315,327.009,327.2481,20651.0
2023-01-12 12:15:00,342.16,342.55,342.08,342.5,48056.0,327.2385,327.6115,327.162,327.5637,48056.0
2023-01-12 12:20:00,342.5,342.57,342.3,342.52,31018.0,327.5637,327.6306,327.3724,327.5828,31018.0
2023-01-12 12:25:00,342.47,342.86,342.42,342.82,33856.0,327.535,327.908,327.4872,327.8697,33856.0
2023-01-12 12:30:00,342.78,342.96,342.64,342.9,30606.0,327.8315,328.0036,327.6976,327.9462,30606.0
2023-01-12 12:35:00,342.92,343.0,342.64,342.64,26526.0,327.9654,328.0419,327.6976,327.6976,26526.0
2023-01-12 12:40:00,342.65,342.7,342.47,342.54,20648.0,327.7071,327.755,327.535,327.6019,20648.0
2023-01-12 12:45:00,342.55,342.85,342.55,342.68,28103.0,327.6115,327.8984,327.6115,327.7358,28103.0
2023-01-12 12:50:00,342.65,342.88,342.65,342.67,13700.0,327.7071,327.9271,327.7071,327.7263,13700.0
2023-01-12 12:55:00,342.72,342.82,342.61,342.65,11316.0,327.7741,327.8697,327.6689,327.7071,11316.0
2023-01-12 13:00:00,342.57,342.87,342.47,342.77,26322.0,327.6306,327.9176,327.535,327.8219,26322.0
2023-01-12 13:05:00,342.71,342.83,342.53,342.62,24448.0,327.7645,327.8793,327.5924,327.6785,24448.0
2023-01-12 13:10:00,342.6,342.73,342.45,342.68,16538.0,327.6593,327.7837,327.5159,327.7358,16538.0
2023-01-12 13:15:00,342.77,342.9,342.65,342.7,9524.0,327.8219,327.9462,327.7071,327.755,9524.0
2023-01-12 13:20:00,342.71,342.83,342.56,342.61,18577.0,327.7645,327.8793,327.6211,327.6689,18577.0
2023-01-12 13:25:00,342.57,342.57,341.14,341.33,65954.0,327.6306,327.6306,326.263,326.4447,65954.0
2023-01-12 13:30:00,341.36,341.71,340.9,341.49,105848.0,326.4734,326.8081,326.0335,326.5977,105848.0
2023-01-12 13:35:00,341.51,342.1,341.5,341.91,38152.0,326.6169,327.1811,326.6073,326.9994,38152.0
2023-01-12 13:40:00,341.92,342.1,341.86,341.99,15778.0,327.009,327.1811,326.9516,327.0759,15778.0
2023-01-12 13:45:00,342.02,342.42,341.98,342.31,28136.0,327.1046,327.4872,327.0664,327.382,28136.0
2023-01-12 13:50:00,342.26,342.9,342.26,342.71,16463.0,327.3342,327.9462,327.3342,327.7645,16463.0
2023-01-12 13:55:00,342.69,342.87,342.62,342.77,26620.0,327.7454,327.9176,327.6785,327.8219,26620.0
2023-01-12 14:00:00,342.81,342.94,342.41,342.47,37679.0,327.8602,327.9845,327.4776,327.535,37679.0
2023-01-12 14:05:00,342.5,342.73,342.25,342.35,75274.0,327.5637,327.7837,327.3246,327.4202,75274.0
2023-01-12 14:10:00,342.37,342.56,342.25,342.56,143455.0,327.4394,327.6211,327.3246,327.6211,143455.0
2023-01-12 14:15:00,342.53,342.56,342.27,342.47,14952.0,327.5924,327.6211,327.3437,327.535,14952.0
2023-01-12 14:20:00,342.51,342.59,342.03,342.3,22113.0,327.5733,327.6498,327.1142,327.3724,22113.0
2023-01-12 14:25:00,342.28,342.42,342.14,342.17,16558.0,327.3533,327.4872,327.2194,327.2481,16558.0
2023-01-12 14:30:00,342.18,342.31,341.97,342.18,20292.0,327.2576,327.382,327.0568,327.2576,20292.0
2023-01-12 14:35:00,342.2,342.41,342.07,342.38,14540.0,327.2768,327.4776,327.1524,327.4489,14540.0
2023-01-12 14:40:00,342.38,342.55,342.2,342.32,15550.0,327.4489,327.6115,327.2768,327.3915,15550.0
2023-01-12 14:45:00,342.36,342.55,342.33,342.35,85854.0,327.4298,327.6115,327.4011,327.4202,85854.0
2023-01-12 14:50:00,342.35,342.36,341.73,341.81,31735.0,327.4202,327.4298,326.8273,326.9038,31735.0
2023-01-12 14:55:00,341.86,342.1,341.63,342.1,19791.0,326.9516,327.1811,326.7316,327.1811,19791.0
2023-01-12 15:00:00,342.08,342.29,341.88,342.2,22110.0,327.162,327.3628,326.9707,327.2768,22110.0
2023-01-12 15:05:00,342.19,342.24,341.75,341.8,24106.0,327.2672,327.315,326.8464,326.8942,24106.0
2023-01-12 15:10:00,341.81,341.87,341.51,341.67,47190.0,326.9038,326.9612,326.6169,326.7699,47190.0
2023-01-12 15:15:00,341.64,341.87,341.53,341.56,31206.0,326.7412,326.9612,326.636,326.6647,31206.0
2023-01-12 15:20:00,341.59,341.81,341.38,341.78,27418.0,326.6934,326.9038,326.4925,326.8751,27418.0
2023-01-12 15:25:00,341.83,341.96,341.65,341.67,14960.0,326.9229,327.0472,326.7508,326.7699,14960.0
2023-01-12 15:30:00,341.7,341.89,341.65,341.83,12908.0,326.7986,326.9803,326.7508,326.9229,12908.0
2023-01-12 15:35:00,341.78,341.79,341.42,341.67,41139.0,326.8751,326.8846,326.5308,326.7699,41139.0
2023-01-12 15:40:00,341.66,341.83,341.48,341.56,27756.0,326.7603,326.9229,326.5882,326.6647,27756.0
2023-01-12 15:45:00,341.56,341.57,341.06,341.21,48780.0,326.6647,326.6742,326.1865,326.3299,48780.0
2023-01-12 15:50:00,341.24,341.7,341.24,341.62,68774.0,326.3586,326.7986,326.3586,326.7221,68774.0
2023-01-12 15:55:00,341.64,342.1,341.63,341.98,109406.0,326.7412,327.1811,326.7316,327.0664,109406.0
2023-01-13 09:30:00,339.17,340.21,339.11,340.05,278834.0,324.3789,325.3736,324.3215,325.2205,278834.0
2023-01-13 09:35:00,339.99,340.01,339.5,339.8,114931.0,325.1631,325.1823,324.6945,324.9814,114931.0
2023-01-13 09:40:00,339.84,340.4,339.73,340.38,121062.0,325.0197,325.5553,324.9145,325.5361,121062.0
2023-01-13 09:45:00,340.42,341.22,340.12,340.81,59648.0,325.5744,326.3395,325.2875,325.9474,59648.0
2023-01-13 09:50:00,340.79,341.29,340.77,341.21,65217.0,325.9283,326.4065,325.9091,326.3299,65217.0
2023-01-13 09:55:00,341.22,341.32,340.97,341.03,37554.0,326.3395,326.4351,326.1004,326.1578,37554.0
2023-01-13 10:00:00,340.93,341.78,340.7,341.34,123498.0,326.0622,326.8751,325.8422,326.4543,123498.0
2023-01-13 10:05:00,341.41,341.88,341.28,341.5,34747.0,326.5212,326.9707,326.3969,326.6073,34747.0
2023-01-13 10:10:00,341.48,342.01,341.44,341.65,70432.0,326.5882,327.0951,326.5499,326.7508,70432.0
2023-01-13 10:15:00,341.69,341.91,341.58,341.7,37895.0,326.789,326.9994,326.6838,326.7986,37895.0
2023-01-13 10:20:00,341.8,342.32,341.66,342.23,48399.0,326.8942,327.3915,326.7603,327.3055,48399.0
2023-01-13 10:25:00,342.23,342.45,342.1,342.4,58177.0,327.3055,327.5159,327.1811,327.468,58177.0
2023-01-13 10:30:00,342.41,342.6,341.87,341.87,53839.0,327.4776,327.6593,326.9612,326.9612,53839.0
2023-01-13 10:35:00,341.87,342.11,341.85,342.05,40523.0,326.9612,327.1907,326.942,327.1333,40523.0
2023-01-13 10:40:00,342.03,342.35,342.0,342.0,19725.0,327.1142,327.4202,327.0855,327.0855,19725.0
2023-01-13 10:45:00,341.98,342.48,341.87,342.42,60948.0,327.0664,327.5446,326.9612,327.4872,60948.0
2023-01-13 10:50:00,342.43,342.49,342.13,342.38,25145.0,327.4967,327.5541,327.2098,327.4489,25145.0
2023-01-13 10:55:00,342.39,342.51,342.24,342.39,31612.0,327.4585,327.5733,327.315,327.4585,31612.0
2023-01-13 11:00:00,342.38,342.5,342.13,342.36,22304.0,327.4489,327.5637,327.2098,327.4298,22304.0
2023-01-13 11:05:00,342.36,342.44,342.1,342.18,35733.0,327.4298,327.5063,327.1811,327.2576,35733.0
2023-01-13 11:10:00,342.16,342.26,341.95,341.98,17298.0,327.2385,327.3342,327.0377,327.0664,17298.0
2023-01-13 11:15:00,342.0,342.17,341.96,342.14,12518.0,327.0855,327.2481,327.0472,327.2194,12518.0
2023-01-13 11:20:00,342.18,342.72,342.18,342.7,30282.0,327.2576,327.7741,327.2576,327.755,30282.0
2023-01-13 11:25:00,342.69,342.73,342.4,342.4,20704.0,327.7454,327.7837,327.468,327.468,20704.0
2023-01-13 11:30:00,342.42,342.42,341.97,342.0,26863.0,327.4872,327.4872,327.0568,327.0855,26863.0
2023-01-13 11:35:00,342.03,342.16,341.91,341.97,16312.0,327.1142,327.2385,326.9994,327.0568,16312.0
2023-01-13 11:40:00,342.06,342.21,341.95,342.19,15505.0,327.1429,327.2863,327.0377,327.2672,15505.0
2023-01-13 11:45:00,342.2,342.21,341.9,342.04,15560.0,327.2768,327.2863,326.9899,327.1237,15560.0
2023-01-13 11:50:00,342.08,342.29,341.93,342.21,35439.0,327.162,327.3628,327.0185,327.2863,35439.0
2023-01-13 11:55:00,342.17,342.19,341.89,342.05,23974.0,327.2481,327.2672,326.9803,327.1333,23974.0
2023-01-13 12:00:00,342.01,342.14,341.94,341.99,13704.0,327.0951,327.2194,327.0281,327.0759,13704.0
2023-01-13 12:05:00,342.01,342.08,341.92,342.04,37092.0,327.0951,327.162,327.009,327.1237,37092.0
2023-01-13 12:10:00,342.07,342.27,342.0,342.24,10180.0,327.1524,327.3437,327.0855,327.315,10180.0
2023-01-13 12:15:00,342.24,342.4,342.21,342.35,18451.0,327.315,327.468,327.2863,327.4202,18451.0
2023-01-13 12:20:00,342.28,342.34,342.02,342.06,10882.0,327.3533,327.4107,327.1046,327.1429,10882.0
2023-01-13 12:25:00,342.07,342.36,342.07,342.25,9345.0,327.1524,327.4298,327.1524,327.3246,9345.0
2023-01-13 12:30:00,342.29,342.29,342.07,342.25,4683.0,327.3628,327.3628,327.1524,327.3246,4683.0
2023-01-13 12:35:00,342.18,342.19,341.91,341.96,8187.0,327.2576,327.2672,326.9994,327.0472,8187.0
2023-01-13 12:40:00,341.96,342.14,341.92,342.14,6891.0,327.0472,327.2194,327.009,327.2194,6891.0
2023-01-13 12:45:00,342.21,342.25,342.06,342.13,11654.0,327.2863,327.3246,327.1429,327.2098,11654.0
2023-01-13 12:50:00,342.11,342.17,342.01,342.12,6114.0,327.1907,327.2481,327.0951,327.2003,6114.0
2023-01-13 12:55:00,342.05,342.28,342.05,342.17,15200.0,327.1333,327.3533,327.1333,327.2481,15200.0
2023-01-13 13:00:00,342.15,342.31,342.12,342.12,7593.0,327.2289,327.382,327.2003,327.2003,7593.0
2023-01-13 13:05:00,342.14,342.14,341.93,342.02,12490.0,327.2194,327.2194,327.0185,327.1046,12490.0
2023-01-13 13:10:00,342.04,342.13,341.97,342.0,6547.0,327.1237,327.2098,327.0568,327.0855,6547.0
2023-01-13 13:15:00,341.99,342.0,341.7,341.76,15457.0,327.0759,327.0855,326.7986,326.856,15457.0
2023-01-13 13:20:00,341.74,341.75,341.54,341.62,19323.0,326.8368,326.8464,326.6456,326.7221,19323.0
2023-01-13 13:25:00,341.59,341.7,341.55,341.65,9259.0,326.6934,326.7986,326.6551,326.7508,9259.0
2023-01-13 13:30:00,341.67,341.99,341.66,341.96,9069.0,326.7699,327.0759,326.7603,327.0472,9069.0
2023-01-13 13:35:00,341.98,342.09,341.81,342.09,7870.0,327.0664,327.1716,326.9038,327.1716,7870.0
2023-01-13 13:40:00,342.1,342.48,342.04,342.46,32142.0,327.1811,327.5446,327.1237,327.5254,32142.0
2023-01-13 13:45:00,342.47,342.72,342.37,342.6,50774.0,327.535,327.7741,327.4394,327.6593,50774.0
2023-01-13 13:50:00,342.61,342.68,342.36,342.36,14440.0,327.6689,327.7358,327.4298,327.4298,14440.0
2023-01-13 13:55:00,342.36,342.51,342.33,342.49,9432.0,327.4298,327.5733,327.4011,327.5541,9432.0
2023-01-13 14:00:00,342.5,342.66,342.32,342.42,10162.0,327.5637,327.7167,327.3915,327.4872,10162.0
2023-01-13 14:05:00,342.38,342.51,342.19,342.19,11828.0,327.4489,327.5733,327.2672,327.2672,11828.0
2023-01-13 14:10:00,342.19,342.36,342.19,342.31,18184.0,327.2672,327.4298,327.2672,327.382,18184.0
2023-01-13 14:15:00,342.34,342.42,342.18,342.27,12218.0,327.4107,327.4872,327.2576,327.3437,12218.0
2023-01-13 14:20:00,342.25,342.25,342.06,342.19,11072.0,327.3246,327.3246,327.1429,327.2672,11072.0
2023-01-13 14:25:00,342.15,342.39,342.15,342.37,10314.0,327.2289,327.4585,327.2289,327.4394,10314.0
2023-01-13 14:30:00,342.39,342.54,342.32,342.38,18026.0,327.4585,327.6019,327.3915,327.4489,18026.0
2023-01-13 14:35:00,342.43,342.5,342.19,342.49,16872.0,327.4967,327.5637,327.2672,327.5541,16872.0
2023-01-13 14:40:00,342.49,342.49,342.26,342.3,8927.0,327.5541,327.5541,327.3342,327.3724,8927.0
2023-01-13 14:45:00,342.35,342.55,342.26,342.4,11426.0,327.4202,327.6115,327.3342,327.468,11426.0
2023-01-13 14:50:00,342.39,342.4,342.21,342.21,40313.0,327.4585,327.468,327.2863,327.2863,40313.0
2023-01-13 14:55:00,342.21,342.44,342.12,342.38,11878.0,327.2863,327.5063,327.2003,327.4489,11878.0
2023-01-13 15:00:00,342.39,342.58,342.35,342.56,18978.0,327.4585,327.6402,327.4202,327.6211,18978.0
2023-01-13 15:05:00,342.58,342.58,342.49,342.56,7419.0,327.6402,327.6402,327.5541,327.6211,7419.0
2023-01-13 15:10:00,342.59,342.71,342.43,342.49,29092.0,327.6498,327.7645,327.4967,327.5541,29092.0
2023-01-13 15:15:00,342.46,342.61,342.41,342.61,11326.0,327.5254,327.6689,327.4776,327.6689,11326.0
2023-01-13 15:20:00,342.61,342.84,342.57,342.79,32827.0,327.6689,327.8889,327.6306,327.841,32827.0
2023-01-13 15:25:00,342.78,342.83,342.66,342.75,28110.0,327.8315,327.8793,327.7167,327.8028,28110.0
2023-01-13 15:30:00,342.76,342.88,342.69,342.8,32077.0,327.8123,327.9271,327.7454,327.8506,32077.0
2023-01-13 15:35:00,342.82,343.48,342.82,343.46,73923.0,327.8697,328.5009,327.8697,328.4818,73923.0
2023-01-13 15:40:00,343.47,343.49,343.17,343.27,50487.0,328.4914,328.5105,328.2045,328.3001,50487.0
2023-01-13 15:45:00,343.25,343.27,342.85,343.08,48019.0,328.281,328.3001,327.8984,328.1184,48019.0
2023-01-13 15:50:00,343.05,343.05,342.69,342.92,81512.0,328.0897,328.0897,327.7454,327.9654,81512.0
2023-01-13 15:55:00,342.87,343.15,342.87,343.03,105766.0,327.9176,328.1853,327.9176,328.0706,105766.0
2023-01-17 09:30:00,342.36,342.75,342.03,342.05,117454.0,327.4298,327.8028,327.1142,327.1333,117454.0
2023-01-17 09:35:00,342.04,342.22,341.31,341.43,83521.0,327.1237,327.2959,326.4256,326.5403,83521.0
2023-01-17 09:40:00,341.42,341.7,341.24,341.39,107871.0,326.5308,326.7986,326.3586,326.5021,107871.0
2023-01-17 09:45:00,341.39,341.61,341.19,341.52,123975.0,326.5021,326.7125,326.3108,326.6264,123975.0
2023-01-17 09:50:00,341.53,341.64,341.27,341.51,45955.0,326.636,326.7412,326.3873,326.6169,45955.0
2023-01-17 09:55:00,341.55,341.65,341.03,341.08,73560.0,326.6551,326.7508,326.1578,326.2056,73560.0
2023-01-17 10:00:00,341.09,342.01,341.05,341.59,146447.0,326.2152,327.0951,326.1769,326.6934,146447.0
2023-01-17 10:05:00,341.59,341.92,341.57,341.81,40269.0,326.6934,327.009,326.6742,326.9038,40269.0
2023-01-17 10:10:00,341.88,341.88,341.6,341.6,28539.0,326.9707,326.9707,326.7029,326.7029,28539.0
2023-01-17 10:15:00,341.63,341.71,341.35,341.6,34190.0,326.7316,326.8081,326.4638,326.7029,34190.0
2023-01-17 10:20:00,341.63,341.68,341.44,341.44,26356.0,326.7316,326.7794,326.5499,326.5499,26356.0
2023-01-17 10:25:00,341.51,341.58,341.07,341.14,51089.0,326.6169,326.6838,326.196,326.263,51089.0
2023-01-17 10:30:00,341.25,341.27,340.71,340.81,65731.0,326.3682,326.3873,325.8517,325.9474,65731.0
2023-01-17 10:35:00,340.77,340.77,340.4,340.43,32503.0,325.9091,325.9091,325.5553,325.584,32503.0
2023-01-17 10:40:00,340.44,340.47,339.69,340.17,108142.0,325.5935,325.6222,324.8762,325.3353,108142.0
2023-01-17 10:45:00,340.14,340.28,339.99,340.15,33818.0,325.3066,325.4405,325.1631,325.3162,33818.0
2023-01-17 10:50:00,340.16,340.19,339.8,340.03,24601.0,325.3257,325.3544,324.9814,325.2014,24601.0
2023-01-17 10:55:00,339.98,340.0,339.75,339.9,11294.0,325.1536,325.1727,324.9336,325.0771,11294.0
2023-01-17 11:00:00,339.86,339.99,339.68,339.84,45578.0,325.0388,325.1631,324.8667,325.0197,45578.0
2023-01-17 11:05:00,339.82,339.84,339.38,339.47,34301.0,325.0006,325.0197,324.5797,324.6658,34301.0
2023-01-17 11:10:00,339.47,339.47,339.11,339.29,38181.0,324.6658,324.6658,324.3215,324.4937,38181.0
2023-01-17 11:15:00,339.3,339.33,339.16,339.29,27989.0,324.5032,324.5319,324.3693,324.4937,27989.0
2023-01-17 11:20:00,339.29,339.33,338.97,338.97,34900.0,324.4937,324.5319,324.1876,324.1876,34900.0
2023-01-17 11:25:00,338.98,339.51,338.94,339.43,27921.0,324.1972,324.7041,324.1589,324.6276,27921.0
2023-01-17 11:30:00,339.39,339.69,339.34,339.53,26443.0,324.5893,324.8762,324.5415,324.7232,26443.0
2023-01-17 11:35:00,339.51,339.53,339.29,339.51,12682.0,324.7041,324.7232,324.4937,324.7041,12682.0
2023-01-17 11:40:00,339.53,339.73,339.53,339.57,10525.0,324.7232,324.9145,324.7232,324.7615,10525.0
2023-01-17 11:45:00,339.57,339.75,339.54,339.68,12286.0,324.7615,324.9336,324.7328,324.8667,12286.0
2023-01-17 11:50:00,339.7,339.78,339.51,339.55,21001.0,324.8858,324.9623,324.7041,324.7423,21001.0
2023-01-17 11:55:00,339.6,339.74,339.47,339.65,13128.0,324.7902,324.924,324.6658,324.838,13128.0
2023-01-17 12:00:00,339.66,339.92,339.66,339.89,17308.0,324.8475,325.0962,324.8475,325.0675,17308.0
2023-01-17 12:05:00,339.89,339.94,339.63,339.63,20808.0,325.0675,325.1153,324.8188,324.8188,20808.0
2023-01-17 12:10:00,339.61,339.67,339.48,339.59,17039.0,324.7997,324.8571,324.6754,324.7806,17039.0
2023-01-17 12:15:00,339.53,339.59,339.21,339.25,16770.0,324.7232,324.7806,324.4172,324.4554,16770.0
2023-01-17 12:20:00,339.26,339.37,339.07,339.21,11461.0,324.465,324.5702,324.2833,324.4172,11461.0
2023-01-17 12:25:00,339.13,339.25,339.06,339.13,11726.0,324.3407,324.4554,324.2737,324.3407,11726.0
2023-01-17 12:30:00,339.09,339.34,339.09,339.22,12136.0,324.3024,324.5415,324.3024,324.4267,12136.0
2023-01-17 12:35:00,339.19,339.42,339.19,339.32,12625.0,324.398,324.618,324.398,324.5224,12625.0
2023-01-17 12:40:00,339.33,339.38,339.17,339.2,8260.0,324.5319,324.5797,324.3789,324.4076,8260.0
2023-01-17 12:45:00,339.22,339.39,339.11,339.31,12069.0,324.4267,324.5893,324.3215,324.5128,12069.0
2023-01-17 12:50:00,339.29,339.48,339.16,339.47,10203.0,324.4937,324.6754,324.3693,324.6658,10203.0
2023-01-17 12:55:00,339.44,339.44,339.16,339.28,8892.0,324.6371,324.6371,324.3693,324.4841,8892.0
2023-01-17 13:00:00,339.24,339.54,339.24,339.52,10780.0,324.4459,324.7328,324.4459,324.7136,10780.0
2023-01-17 13:05:00,339.51,339.53,339.31,339.32,16767.0,324.7041,324.7232,324.5128,324.5224,16767.0
2023-01-17 13:10:00,339.31,339.32,339.1,339.25,15360.0,324.5128,324.5224,324.312,324.4554,15360.0
2023-01-17 13:15:00,339.25,339.43,339.21,339.39,11682.0,324.4554,324.6276,324.4172,324.5893,11682.0
2023-01-17 13:20:00,339.41,339.46,339.33,339.46,12143.0,324.6084,324.6563,324.5319,324.6563,12143.0
2023-01-17 13:25:00,339.43,339.5,339.37,339.44,11045.0,324.6276,324.6945,324.5702,324.6371,11045.0
2023-01-17 13:30:00,339.46,339.6,339.41,339.45,15228.0,324.6563,324.7902,324.6084,324.6467,15228.0
2023-01-17 13:35:00,339.42,339.88,339.42,339.88,26710.0,324.618,325.0579,324.618,325.0579,26710.0
2023-01-17 13:40:00,339.85,339.88,339.77,339.8,15849.0,325.0293,325.0579,324.9527,324.9814,15849.0
2023-01-17 13:45:00,339.81,339.84,339.58,339.8,13569.0,324.991,325.0197,324.771,324.9814,13569.0
2023-01-17 13:50:00,339.79,339.89,339.72,339.73,15104.0,324.9719,325.0675,324.9049,324.9145,15104.0
2023-01-17 13:55:00,339.73,339.87,339.67,339.84,34384.0,324.9145,325.0484,324.8571,325.0197,34384.0
2023-01-17 14:00:00,339.88,339.95,339.83,339.94,16334.0,325.0579,325.1249,325.0101,325.1153,16334.0
2023-01-17 14:05:00,339.91,340.05,339.89,340.03,16684.0,325.0866,325.2205,325.0675,325.2014,16684.0
2023-01-17 14:10:00,340.03,340.04,339.52,339.7,38522.0,325.2014,325.211,324.7136,324.8858,38522.0
2023-01-17 14:15:00,339.69,339.7,339.29,339.61,62423.0,324.8762,324.8858,324.4937,324.7997,62423.0
2023-01-17 14:20:00,339.6,339.61,339.37,339.51,39490.0,324.7902,324.7997,324.5702,324.7041,39490.0
2023-01-17 14:25:00,339.55,339.59,339.42,339.42,16008.0,324.7423,324.7806,324.618,324.618,16008.0
2023-01-17 14:30:00,339.45,339.75,339.45,339.75,19938.0,324.6467,324.9336,324.6467,324.9336,19938.0
2023-01-17 14:35:00,339.73,340.13,339.73,340.12,18707.0,324.9145,325.297,324.9145,325.2875,18707.0
2023-01-17 14:40:00,340.06,340.22,340.02,340.17,23033.0,325.2301,325.3831,325.1918,325.3353,23033.0
2023-01-17 14:45:00,340.17,340.19,339.96,340.02,18699.0,325.3353,325.3544,325.1345,325.1918,18699.0
2023-01-17 14:50:00,340.04,340.11,339.77,339.87,19071.0,325.211,325.2779,324.9527,325.0484,19071.0
2023-01-17 14:55:00,339.82,339.83,339.5,339.59,29042.0,325.0006,325.0101,324.6945,324.7806,29042.0
2023-01-17 15:00:00,339.56,339.84,339.55,339.81,22282.0,324.7519,325.0197,324.7423,324.991,22282.0
2023-01-17 15:05:00,339.78,339.79,339.68,339.73,20082.0,324.9623,324.9719,324.8667,324.9145,20082.0
2023-01-17 15:10:00,339.72,339.77,339.4,339.63,33310.0,324.9049,324.9527,324.5989,324.8188,33310.0
2023-01-17 15:15:00,339.52,339.72,339.44,339.62,18546.0,324.7136,324.9049,324.6371,324.8093,18546.0
2023-01-17 15:20:00,339.61,339.63,339.38,339.48,26069.0,324.7997,324.8188,324.5797,324.6754,26069.0
2023-01-17 15:25:00,339.45,339.59,339.37,339.43,24854.0,324.6467,324.7806,324.5702,324.6276,24854.0
2023-01-17 15:30:00,339.41,339.52,339.3,339.47,29832.0,324.6084,324.7136,324.5032,324.6658,29832.0
2023-01-17 15:35:00,339.46,339.5,339.31,339.32,67354.0,324.6563,324.6945,324.5128,324.5224,67354.0
2023-01-17 15:40:00,339.33,339.45,339.13,339.14,46118.0,324.5319,324.6467,324.3407,324.3502,46118.0
2023-01-17 15:45:00,339.13,339.14,338.88,338.93,80295.0,324.3407,324.3502,324.1016,324.1494,80295.0
2023-01-17 15:50:00,338.95,338.99,338.63,338.78,75317.0,324.1685,324.2068,323.8625,324.0059,75317.0
2023-01-17 15:55:00,338.79,339.28,338.78,339.18,181954.0,324.0155,324.4841,324.0059,324.3885,181954.0
2023-01-18 09:30:00,339.56,340.04,339.35,339.55,287177.0,324.7519,325.211,324.5511,324.7423,287177.0
2023-01-18 09:35:00,339.58,339.67,339.1,339.6,91684.0,324.771,324.8571,324.312,324.7902,91684.0
2023-01-18 09:40:00,339.6,340.2,339.39,339.65,110055.0,324.7902,325.364,324.5893,324.838,110055.0
2023-01-18 09:45:00,339.65,339.86,339.37,339.79,77753.0,324.838,325.0388,324.5702,324.9719,77753.0
2023-01-18 09:50:00,339.75,340.02,339.65,339.73,48210.0,324.9336,325.1918,324.838,324.9145,48210.0
2023-01-18 09:55:00,339.77,339.78,339.51,339.71,23108.0,324.9527,324.9623,324.7041,324.8954,23108.0
2023-01-18 10:00:00,339.72,340.05,339.24,339.37,135746.0,324.9049,325.2205,324.4459,324.5702,135746.0
2023-01-18 10:05:00,339.42,339.63,339.31,339.35,33429.0,324.618,324.8188,324.5128,324.5511,33429.0
2023-01-18 10:10:00,339.38,339.38,339.12,339.32,36469.0,324.5797,324.5797,324.3311,324.5224,36469.0
2023-01-18 10:15:00,339.33,339.65,338.62,338.89,76923.0,324.5319,324.838,323.8529,324.1111,76923.0
2023-01-18 10:20:00,338.88,339.14,338.81,339.06,71694.0,324.1016,324.3502,324.0346,324.2737,71694.0
2023-01-18 10:25:00,339.04,339.09,338.75,338.92,93007.0,324.2546,324.3024,323.9772,324.1398,93007.0
2023-01-18 10:30:00,338.92,338.98,338.28,338.4,105093.0,324.1398,324.1972,323.5277,323.6425,105093.0
2023-01-18 10:35:00,338.41,338.47,338.13,338.19,38958.0,323.652,323.7094,323.3843,323.4416,38958.0
2023-01-18 10:40:00,338.22,338.41,337.83,337.97,50143.0,323.4703,323.652,323.0973,323.2312,50143.0
2023-01-18 10:45:00,337.96,338.21,337.85,337.89,33159.0,323.2217,323.4608,323.1165,323.1547,33159.0
2023-01-18 10:50:00,337.9,337.91,337.37,337.37,34421.0,323.1643,323.1739,322.6574,322.6574,34421.0
2023-01-18 10:55:00,337.28,337.53,336.98,337.5,57624.0,322.5713,322.8104,322.2844,322.7817,57624.0
2023-01-18 11:00:00,337.5,337.64,337.29,337.37,20201.0,322.7817,322.9156,322.5809,322.6574,20201.0
2023-01-18 11:05:00,337.34,337.36,336.51,336.72,61092.0,322.6287,322.6478,321.8349,322.0358,61092.0
2023-01-18 11:10:00,336.72,336.72,336.32,336.61,46415.0,322.0358,322.0358,321.6532,321.9305,46415.0
2023-01-18 11:15:00,336.57,336.59,336.14,336.17,38378.0,321.8923,321.9114,321.481,321.5097,38378.0
2023-01-18 11:20:00,336.16,336.18,335.67,335.87,65347.0,321.5002,321.5193,321.0315,321.2228,65347.0
2023-01-18 11:25:00,335.88,336.3,335.82,336.06,46178.0,321.2324,321.6341,321.175,321.4045,46178.0
2023-01-18 11:30:00,335.95,335.96,335.54,335.73,45732.0,321.2993,321.3089,320.9072,321.0889,45732.0
2023-01-18 11:35:00,335.74,335.78,335.51,335.6,24224.0,321.0985,321.1367,320.8785,320.9646,24224.0
2023-01-18 11:40:00,335.6,335.8,335.5,335.64,42610.0,320.9646,321.1559,320.869,321.0028,42610.0
2023-01-18 11:45:00,335.59,335.9,335.47,335.86,21733.0,320.955,321.2515,320.8403,321.2133,21733.0
2023-01-18 11:50:00,335.85,335.85,335.48,335.63,15525.0,321.2037,321.2037,320.8498,320.9933,15525.0
2023-01-18 11:55:00,335.66,335.92,335.47,335.83,33260.0,321.022,321.2706,320.8403,321.1846,33260.0
2023-01-18 12:00:00,335.85,335.98,335.53,335.53,17892.0,321.2037,321.328,320.8976,320.8976,17892.0
2023-01-18 12:05:00,335.55,335.6,335.28,335.4,14755.0,320.9168,320.9646,320.6585,320.7733,14755.0
2023-01-18 12:10:00,335.36,335.65,335.3,335.65,13683.0,320.7351,321.0124,320.6777,321.0124,13683.0
2023-01-18 12:15:00,335.5,335.54,335.24,335.31,23446.0,320.869,320.9072,320.6203,320.6872,23446.0
2023-01-18 12:20:00,335.3,335.35,335.12,335.12,20447.0,320.6777,320.7255,320.5055,320.5055,20447.0
2023-01-18 12:25:00,335.12,335.18,334.84,335.09,30717.0,320.5055,320.5629,320.2377,320.4768,30717.0
2023-01-18 12:30:00,335.1,335.1,334.93,335.07,18783.0,320.4864,320.4864,320.3238,320.4577,18783.0
2023-01-18 12:35:00,335.06,335.39,335.06,335.16,12506.0,320.4481,320.7638,320.4481,320.5438,12506.0
2023-01-18 12:40:00,335.09,335.28,335.0,335.0,10364.0,320.4768,320.6585,320.3908,320.3908,10364.0
2023-01-18 12:45:00,335.0,335.13,334.95,335.1,17448.0,320.3908,320.5151,320.3429,320.4864,17448.0
2023-01-18 12:50:00,335.11,335.17,334.71,334.78,33484.0,320.496,320.5533,320.1134,320.1804,33484.0
2023-01-18 12:55:00,334.8,335.04,334.72,334.86,17131.0,320.1995,320.429,320.123,320.2569,17131.0
2023-01-18 13:00:00,334.88,335.03,334.61,334.66,41700.0,320.276,320.4195,320.0178,320.0656,41700.0
2023-01-18 13:05:00,334.7,334.77,334.4,334.47,21707.0,320.1038,320.1708,319.8169,319.8839,21707.0
2023-01-18 13:10:00,334.48,334.5,334.29,334.48,22939.0,319.8934,319.9126,319.7117,319.8934,22939.0
2023-01-18 13:15:00,334.47,334.48,334.35,334.44,6219.0,319.8839,319.8934,319.7691,319.8552,6219.0
2023-01-18 13:20:00,334.42,334.61,334.34,334.58,18605.0,319.8361,320.0178,319.7595,319.9891,18605.0
2023-01-18 13:25:00,334.57,334.79,334.56,334.78,15800.0,319.9795,320.1899,319.9699,320.1804,15800.0
2023-01-18 13:30:00,334.76,334.96,334.67,334.7,23990.0,320.1612,320.3525,320.0752,320.1038,23990.0
2023-01-18 13:35:00,334.72,334.93,334.66,334.81,18544.0,320.123,320.3238,320.0656,320.209,18544.0
2023-01-18 13:40:00,334.87,335.02,334.78,334.98,20828.0,320.2664,320.4099,320.1804,320.3716,20828.0
2023-01-18 13:45:00,334.96,335.22,334.89,334.95,37075.0,320.3525,320.6012,320.2856,320.3429,37075.0
2023-01-18 13:50:00,334.95,335.16,334.94,335.11,19328.0,320.3429,320.5438,320.3334,320.496,19328.0
2023-01-18 13:55:00,335.11,335.11,334.83,334.86,41956.0,320.496,320.496,320.2282,320.2569,41956.0
2023-01-18 14:00:00,334.89,335.02,334.72,334.87,15258.0,320.2856,320.4099,320.123,320.2664,15258.0
2023-01-18 14:05:00,334.86,334.97,334.62,334.76,11255.0,320.2569,320.3621,320.0273,320.1612,11255.0
2023-01-18 14:10:00,334.75,334.96,334.73,334.82,15381.0,320.1517,320.3525,320.1325,320.2186,15381.0
2023-01-18 14:15:00,334.76,334.78,334.51,334.54,20316.0,320.1612,320.1804,319.9221,319.9508,20316.0
2023-01-18 14:20:00,334.54,334.86,334.54,334.81,19440.0,319.9508,320.2569,319.9508,320.209,19440.0
2023-01-18 14:25:00,334.8,335.0,334.73,334.94,24167.0,320.1995,320.3908,320.1325,320.3334,24167.0
2023-01-18 14:30:00,334.94,335.13,334.94,335.05,36101.0,320.3334,320.5151,320.3334,320.4386,36101.0
2023-01-18 14:35:00,335.01,335.02,334.66,334.7,15556.0,320.4003,320.4099,320.0656,320.1038,15556.0
2023-01-18 14:40:00,334.67,334.75,334.56,334.74,15858.0,320.0752,320.1517,319.9699,320.1421,15858.0
2023-01-18 14:45:00,334.69,334.76,334.61,334.62,12355.0,320.0943,320.1612,320.0178,320.0273,12355.0
2023-01-18 14:50:00,334.63,334.67,334.54,334.64,11416.0,320.0369,320.0752,319.9508,320.0465,11416.0
2023-01-18 14:55:00,334.62,334.64,334.49,334.55,11648.0,320.0273,320.0465,319.903,319.9604,11648.0
2023-01-18 15:00:00,334.51,334.53,334.23,334.31,38573.0,319.9221,319.9413,319.6543,319.7308,38573.0
2023-01-18 15:05:00,334.3,334.51,334.22,334.46,10459.0,319.7213,319.9221,319.6448,319.8743,10459.0
2023-01-18 15:10:00,334.48,334.84,334.39,334.52,38825.0,319.8934,320.2377,319.8074,319.9317,38825.0
2023-01-18 15:15:00,334.53,334.67,334.19,334.31,40720.0,319.9413,320.0752,319.6161,319.7308,40720.0
2023-01-18 15:20:00,334.34,334.47,334.27,334.33,18378.0,319.7595,319.8839,319.6926,319.75,18378.0
2023-01-18 15:25:00,334.33,334.42,334.12,334.18,22204.0,319.75,319.8361,319.5491,319.6065,22204.0
2023-01-18 15:30:00,334.16,334.23,333.69,333.76,63654.0,319.5874,319.6543,319.1379,319.2048,63654.0
2023-01-18 15:35:00,333.76,333.85,333.55,333.58,24794.0,319.2048,319.2909,319.004,319.0327,24794.0
2023-01-18 15:40:00,333.55,333.57,333.08,333.14,81609.0,319.004,319.0231,318.5545,318.6119,81609.0
2023-01-18 15:45:00,333.15,333.34,332.92,333.02,143398.0,318.6214,318.8032,318.4015,318.4971,143398.0
2023-01-18 15:50:00,332.99,333.25,332.9,333.01,105921.0,318.4684,318.7171,318.3823,318.4875,105921.0
2023-01-18 15:55:00,333.01,333.06,332.7,333.0,207436.0,318.4875,318.5354,318.1911,318.478,207436.0
2023-01-19 09:30:00,331.09,331.58,330.87,331.19,107246.0,316.6513,317.1199,316.4409,316.7469,107246.0
2023-01-19 09:35:00,331.22,332.06,331.04,332.0,75931.0,316.7756,317.579,316.6035,317.5216,75931.0
2023-01-19 09:40:00,332.0,332.01,331.21,331.23,71191.0,317.5216,317.5312,316.766,316.7852,71191.0
2023-01-19 09:45:00,331.31,331.34,330.93,330.98,63397.0,316.8617,316.8904,316.4983,316.5461,63397.0
2023-01-19 09:50:00,330.99,331.28,330.69,330.89,37424.0,316.5556,316.833,316.2687,316.46,37424.0
2023-01-19 09:55:00,331.0,331.56,330.83,331.2,27490.0,316.5652,317.1008,316.4026,316.7565,27490.0
2023-01-19 10:00:00,331.21,331.47,330.94,331.26,33285.0,316.766,317.0147,316.5078,316.8139,33285.0
2023-01-19 10:05:00,331.28,331.88,331.28,331.76,81935.0,316.833,317.4068,316.833,317.2921,81935.0
2023-01-19 10:10:00,331.74,331.79,330.78,331.24,77986.0,317.2729,317.3207,316.3548,316.7947,77986.0
2023-01-19 10:15:00,331.18,331.84,330.98,331.51,43898.0,316.7373,317.3686,316.5461,317.053,43898.0
2023-01-19 10:20:00,331.57,331.57,331.19,331.22,115778.0,317.1103,317.1103,316.7469,316.7756,115778.0
2023-01-19 10:25:00,331.26,331.32,330.97,331.22,25045.0,316.8139,316.8712,316.5365,316.7756,25045.0
2023-01-19 10:30:00,331.17,331.18,330.89,330.96,18887.0,316.7278,316.7373,316.46,316.5269,18887.0
2023-01-19 10:35:00,330.97,331.01,330.6,330.81,36879.0,316.5365,316.5748,316.1826,316.3835,36879.0
2023-01-19 10:40:00,330.82,331.05,330.71,330.71,38320.0,316.393,316.613,316.2878,316.2878,38320.0
2023-01-19 10:45:00,330.8,330.8,330.42,330.66,32639.0,316.3739,316.3739,316.0105,316.24,32639.0
2023-01-19 10:50:00,330.65,330.67,330.37,330.47,22520.0,316.2305,316.2496,315.9627,316.0583,22520.0
2023-01-19 10:55:00,330.48,330.65,330.34,330.65,19065.0,316.0679,316.2305,315.934,316.2305,19065.0
2023-01-19 11:00:00,330.66,330.87,330.39,330.49,32470.0,316.24,316.4409,315.9818,316.0774,32470.0
2023-01-19 11:05:00,330.57,331.06,330.48,330.92,27553.0,316.1539,316.6226,316.0679,316.4887,27553.0
2023-01-19 11:10:00,330.95,331.31,330.92,331.09,79869.0,316.5174,316.8617,316.4887,316.6513,79869.0
2023-01-19 11:15:00,331.09,331.19,330.85,330.85,16505.0,316.6513,316.7469,316.4217,316.4217,16505.0
2023-01-19 11:20:00,330.85,330.87,330.7,330.8,12198.0,316.4217,316.4409,316.2783,316.3739,12198.0
2023-01-19 11:25:00,330.84,330.93,330.53,330.55,10680.0,316.4122,316.4983,316.1157,316.1348,10680.0
2023-01-19 11:30:00,330.56,330.71,330.49,330.51,14394.0,316.1444,316.2878,316.0774,316.0966,14394.0
2023-01-19 11:35:00,330.58,330.65,330.4,330.61,21022.0,316.1635,316.2305,315.9914,316.1922,21022.0
2023-01-19 11:40:00,330.56,330.59,330.06,330.13,31541.0,316.1444,316.1731,315.6662,315.7331,31541.0
2023-01-19 11:45:00,330.11,330.27,329.96,330.24,36013.0,315.714,315.867,315.5706,315.8383,36013.0
2023-01-19 11:50:00,330.22,330.26,330.14,330.23,26004.0,315.8192,315.8575,315.7427,315.8288,26004.0
2023-01-19 11:55:00,330.2,330.43,330.14,330.43,19022.0,315.8001,316.0201,315.7427,316.0201,19022.0
2023-01-19 12:00:00,330.4,330.92,330.4,330.82,56634.0,315.9914,316.4887,315.9914,316.393,56634.0
2023-01-19 12:05:00,330.8,330.97,330.64,330.74,40208.0,316.3739,316.5365,316.2209,316.3165,40208.0
2023-01-19 12:10:00,330.69,330.96,330.6,330.94,33564.0,316.2687,316.5269,316.1826,316.5078,33564.0
2023-01-19 12:15:00,330.94,331.19,330.91,330.94,48809.0,316.5078,316.7469,316.4791,316.5078,48809.0
2023-01-19 12:20:00,330.95,330.97,330.64,330.66,19513.0,316.5174,316.5365,316.2209,316.24,19513.0
2023-01-19 12:25:00,330.65,330.74,330.53,330.6,10742.0,316.2305,316.3165,316.1157,316.1826,10742.0
2023-01-19 12:30:00,330.59,330.63,330.47,330.6,27620.0,316.1731,316.2113,316.0583,316.1826,27620.0
2023-01-19 12:35:00,330.55,330.71,330.54,330.56,11953.0,316.1348,316.2878,316.1253,316.1444,11953.0
2023-01-19 12:40:00,330.56,330.59,330.33,330.4,21658.0,316.1444,316.1731,315.9244,315.9914,21658.0
2023-01-19 12:45:00,330.39,330.64,330.39,330.4,7290.0,315.9818,316.2209,315.9818,315.9914,7290.0
2023-01-19 12:50:00,330.41,330.49,330.33,330.36,9646.0,316.0009,316.0774,315.9244,315.9531,9646.0
2023-01-19 12:55:00,330.3,330.85,330.27,330.84,11876.0,315.8957,316.4217,315.867,316.4122,11876.0
2023-01-19 13:00:00,330.92,331.49,330.8,331.37,37241.0,316.4887,317.0338,316.3739,316.9191,37241.0
2023-01-19 13:05:00,331.35,331.37,331.01,331.23,19180.0,316.8999,316.9191,316.5748,316.7852,19180.0
2023-01-19 13:10:00,331.24,331.32,330.96,331.28,19066.0,316.7947,316.8712,316.5269,316.833,19066.0
2023-01-19 13:15:00,331.29,331.6,330.97,331.53,30949.0,316.8426,317.139,316.5365,317.0721,30949.0
2023-01-19 13:20:00,331.53,331.78,331.43,331.46,26225.0,317.0721,317.3112,316.9764,317.0051,26225.0
2023-01-19 13:25:00,331.48,331.48,331.15,331.36,12672.0,317.0243,317.0243,316.7087,316.9095,12672.0
2023-01-19 13:30:00,331.43,331.66,331.42,331.6,12976.0,316.9764,317.1964,316.9669,317.139,12976.0
2023-01-19 13:35:00,331.67,332.02,331.6,331.98,25988.0,317.206,317.5407,317.139,317.5025,25988.0
2023-01-19 13:40:00,332.09,332.31,331.77,331.83,33357.0,317.6077,317.8181,317.3016,317.359,33357.0
2023-01-19 13:45:00,331.78,331.93,331.65,331.65,14092.0,317.3112,317.4546,317.1869,317.1869,14092.0
2023-01-19 13:50:00,331.64,331.68,331.46,331.5,15218.0,317.1773,317.2155,317.0051,317.0434,15218.0
2023-01-19 13:55:00,331.44,331.69,331.38,331.63,16232.0,316.986,317.2251,316.9286,317.1677,16232.0
2023-01-19 14:00:00,331.63,331.75,331.33,331.64,14358.0,317.1677,317.2825,316.8808,317.1773,14358.0
2023-01-19 14:05:00,331.62,331.67,331.33,331.59,15984.0,317.1582,317.206,316.8808,317.1295,15984.0
2023-01-19 14:10:00,331.57,331.86,331.51,331.86,13356.0,317.1103,317.3877,317.053,317.3877,13356.0
2023-01-19 14:15:00,331.84,331.99,331.7,331.87,14293.0,317.3686,317.512,317.2347,317.3973,14293.0
2023-01-19 14:20:00,331.86,332.35,331.84,332.3,20773.0,317.3877,317.8563,317.3686,317.8085,20773.0
2023-01-19 14:25:00,332.32,332.35,332.13,332.2,16059.0,317.8276,317.8563,317.6459,317.7129,16059.0
2023-01-19 14:30:00,332.15,332.28,332.01,332.28,6607.0,317.665,317.7894,317.5312,317.7894,6607.0
2023-01-19 14:35:00,332.32,332.46,332.14,332.19,18375.0,317.8276,317.9615,317.6555,317.7033,18375.0
2023-01-19 14:40:00,332.15,332.35,332.01,332.15,36376.0,317.665,317.8563,317.5312,317.665,36376.0
2023-01-19 14:45:00,332.23,332.37,331.95,331.99,14085.0,317.7416,317.8755,317.4738,317.512,14085.0
2023-01-19 14:50:00,331.98,332.03,331.8,331.82,19855.0,317.5025,317.5503,317.3303,317.3494,19855.0
2023-01-19 14:55:00,331.84,332.17,331.84,332.0,17519.0,317.3686,317.6842,317.3686,317.5216,17519.0
2023-01-19 15:00:00,332.09,332.25,332.02,332.22,15481.0,317.6077,317.7607,317.5407,317.732,15481.0
2023-01-19 15:05:00,332.14,332.14,331.62,331.72,13635.0,317.6555,317.6555,317.1582,317.2538,13635.0
2023-01-19 15:10:00,331.75,331.92,331.55,331.85,30819.0,317.2825,317.4451,317.0912,317.3781,30819.0
2023-01-19 15:15:00,331.95,332.01,331.62,331.86,10496.0,317.4738,317.5312,317.1582,317.3877,10496.0
2023-01-19 15:20:00,331.87,331.87,331.68,331.77,12472.0,317.3973,317.3973,317.2155,317.3016,12472.0
2023-01-19 15:25:00,331.73,331.97,331.69,331.83,15418.0,317.2634,317.4929,317.2251,317.359,15418.0
2023-01-19 15:30:00,331.84,331.87,331.47,331.69,26547.0,317.3686,317.3973,317.0147,317.2251,26547.0
2023-01-19 15:35:00,331.74,331.85,331.63,331.68,16922.0,317.2729,317.3781,317.1677,317.2155,16922.0
2023-01-19 15:40:00,331.7,331.7,331.32,331.34,25449.0,317.2347,317.2347,316.8712,316.8904,25449.0
2023-01-19 15:45:00,331.32,331.48,331.23,331.32,21679.0,316.8712,317.0243,316.7852,316.8712,21679.0
2023-01-19 15:50:00,331.33,331.39,330.93,331.09,71609.0,316.8808,316.9382,316.4983,316.6513,71609.0
2023-01-19 15:55:00,331.09,331.09,330.52,330.66,146693.0,316.6513,316.6513,316.1061,316.24,146693.0
2023-01-20 09:30:00,330.83,330.84,329.44,329.52,112661.0,316.6685,316.6781,315.338,315.4146,112661.0
2023-01-20 09:35:00,329.55,329.82,329.35,329.78,38576.0,315.4433,315.7017,315.2518,315.6634,38576.0
2023-01-20 09:40:00,329.8,330.12,329.59,330.04,111944.0,315.6826,315.9889,315.4816,315.9123,111944.0
2023-01-20 09:45:00,330.04,330.25,329.71,329.75,63478.0,315.9123,316.1133,315.5964,315.6347,63478.0
2023-01-20 09:50:00,329.77,329.91,329.46,329.57,75652.0,315.6539,315.7879,315.3571,315.4624,75652.0
2023-01-20 09:55:00,329.6,330.02,329.52,329.77,54088.0,315.4911,315.8932,315.4146,315.6539,54088.0
2023-01-20 10:00:00,329.79,329.9,329.59,329.66,33388.0,315.673,315.7783,315.4816,315.5486,33388.0
2023-01-20 10:05:00,329.76,330.56,329.76,330.48,33365.0,315.6443,316.41,315.6443,316.3335,33365.0
2023-01-20 10:10:00,330.48,330.54,329.97,329.99,22673.0,316.3335,316.3909,315.8453,315.8644,22673.0
2023-01-20 10:15:00,329.97,330.02,329.71,329.84,46127.0,315.8453,315.8932,315.5964,315.7209,46127.0
2023-01-20 10:20:00,329.85,330.22,329.74,330.15,30033.0,315.7304,316.0846,315.6251,316.0176,30033.0
2023-01-20 10:25:00,330.16,330.75,330.12,330.67,27615.0,316.0272,316.5919,315.9889,316.5153,27615.0
2023-01-20 10:30:00,330.74,330.81,330.58,330.61,45942.0,316.5823,316.6493,316.4292,316.4579,45942.0
2023-01-20 10:35:00,330.62,330.78,330.52,330.68,18417.0,316.4675,316.6206,316.3718,316.5249,18417.0
2023-01-20 10:40:00,330.69,330.79,330.48,330.49,12970.0,316.5345,316.6302,316.3335,316.343,12970.0
2023-01-20 10:45:00,330.47,330.7,330.46,330.64,10732.0,316.3239,316.544,316.3143,316.4866,10732.0
2023-01-20 10:50:00,330.61,330.81,330.5,330.81,23696.0,316.4579,316.6493,316.3526,316.6493,23696.0
2023-01-20 10:55:00,330.76,330.98,330.67,330.68,14043.0,316.6015,316.8121,316.5153,316.5249,14043.0
2023-01-20 11:00:00,330.7,331.23,330.65,331.19,43274.0,316.544,317.0514,316.4962,317.0131,43274.0
2023-01-20 11:05:00,331.23,331.31,331.07,331.2,21648.0,317.0514,317.1279,316.8982,317.0226,21648.0
2023-01-20 11:10:00,331.26,331.91,331.24,331.77,42319.0,317.0801,317.7023,317.0609,317.5682,42319.0
2023-01-20 11:15:00,331.75,331.93,331.72,331.81,18488.0,317.5491,317.7214,317.5204,317.6065,18488.0
2023-01-20 11:20:00,331.84,332.01,331.55,331.92,43551.0,317.6352,317.798,317.3577,317.7118,43551.0
2023-01-20 11:25:00,331.85,332.27,331.82,332.21,35247.0,317.6448,318.0468,317.6161,317.9894,35247.0
2023-01-20 11:30:00,332.27,332.33,331.76,331.86,68541.0,318.0468,318.1043,317.5587,317.6544,68541.0
2023-01-20 11:35:00,331.8,331.91,331.47,331.47,25041.0,317.597,317.7023,317.2811,317.2811,25041.0
2023-01-20 11:40:00,331.44,331.62,331.35,331.38,30450.0,317.2524,317.4247,317.1662,317.1949,30450.0
2023-01-20 11:45:00,331.37,331.52,331.31,331.38,20001.0,317.1854,317.3289,317.1279,317.1949,20001.0
2023-01-20 11:50:00,331.39,331.39,331.07,331.07,35290.0,317.2045,317.2045,316.8982,316.8982,35290.0
2023-01-20 11:55:00,331.09,331.27,330.98,331.07,31029.0,316.9174,317.0896,316.8121,316.8982,31029.0
2023-01-20 12:00:00,331.08,331.22,331.02,331.2,8289.0,316.9078,317.0418,316.8503,317.0226,8289.0
2023-01-20 12:05:00,331.24,331.42,331.15,331.28,31558.0,317.0609,317.2332,316.9748,317.0992,31558.0
2023-01-20 12:10:00,331.26,331.52,331.18,331.46,25202.0,317.0801,317.3289,317.0035,317.2715,25202.0
2023-01-20 12:15:00,331.43,331.56,331.35,331.52,11271.0,317.2428,317.3672,317.1662,317.3289,11271.0
2023-01-20 12:20:00,331.54,331.6,331.37,331.55,8676.0,317.3481,317.4055,317.1854,317.3577,8676.0
2023-01-20 12:25:00,331.54,331.66,331.43,331.48,9855.0,317.3481,317.463,317.2428,317.2907,9855.0
2023-01-20 12:30:00,331.47,331.48,331.2,331.3,15233.0,317.2811,317.2907,317.0226,317.1184,15233.0
2023-01-20 12:35:00,331.27,331.39,331.17,331.36,12457.0,317.0896,317.2045,316.9939,317.1758,12457.0
2023-01-20 12:40:00,331.39,331.44,331.32,331.34,5629.0,317.2045,317.2524,317.1375,317.1567,5629.0
2023-01-20 12:45:00,331.35,331.39,331.24,331.36,8610.0,317.1662,317.2045,317.0609,317.1758,8610.0
2023-01-20 12:50:00,331.36,331.55,331.35,331.46,5904.0,317.1758,317.3577,317.1662,317.2715,5904.0
2023-01-20 12:55:00,331.46,331.46,331.23,331.25,5907.0,317.2715,317.2715,317.0514,317.0705,5907.0
2023-01-20 13:00:00,331.27,331.68,331.19,331.4,59554.0,317.0896,317.4821,317.0131,317.2141,59554.0
2023-01-20 13:05:00,331.36,331.43,331.22,331.25,8670.0,317.1758,317.2428,317.0418,317.0705,8670.0
2023-01-20 13:10:00,331.15,331.38,330.69,331.25,38412.0,316.9748,317.1949,316.5345,317.0705,38412.0
2023-01-20 13:15:00,331.26,331.39,330.65,330.65,20648.0,317.0801,317.2045,316.4962,316.4962,20648.0
2023-01-20 13:20:00,330.57,330.85,330.57,330.85,21654.0,316.4196,316.6876,316.4196,316.6876,21654.0
2023-01-20 13:25:00,330.86,330.96,330.73,330.93,11542.0,316.6972,316.7929,316.5728,316.7642,11542.0
2023-01-20 13:30:00,330.94,331.31,330.93,331.19,13239.0,316.7738,317.1279,316.7642,317.0131,13239.0
2023-01-20 13:35:00,331.17,331.78,331.17,331.66,46471.0,316.9939,317.5778,316.9939,317.463,46471.0
2023-01-20 13:40:00,331.67,331.78,331.57,331.71,9355.0,317.4725,317.5778,317.3768,317.5108,9355.0
2023-01-20 13:45:00,331.78,332.09,331.66,332.02,14500.0,317.5778,317.8745,317.463,317.8075,14500.0
2023-01-20 13:50:00,332.02,332.18,331.9,331.93,10707.0,317.8075,317.9607,317.6927,317.7214,10707.0
2023-01-20 13:55:00,331.97,332.01,331.83,331.94,10051.0,317.7597,317.798,317.6257,317.731,10051.0
2023-01-20 14:00:00,332.02,332.02,331.74,331.83,8457.0,317.8075,317.8075,317.5395,317.6257,8457.0
2023-01-20 14:05:00,331.93,331.99,331.84,331.97,6929.0,317.7214,317.7788,317.6352,317.7597,6929.0
2023-01-20 14:10:00,331.95,332.13,331.95,332.04,19590.0,317.7405,317.9128,317.7405,317.8267,19590.0
2023-01-20 14:15:00,332.09,332.2,332.04,332.09,17863.0,317.8745,317.9798,317.8267,317.8745,17863.0
2023-01-20 14:20:00,332.0,332.27,331.98,332.22,25191.0,317.7884,318.0468,317.7693,317.999,25191.0
2023-01-20 14:25:00,332.22,332.26,332.1,332.19,12691.0,317.999,318.0373,317.8841,317.9703,12691.0
2023-01-20 14:30:00,332.17,332.52,332.17,332.38,32117.0,317.9511,318.2861,317.9511,318.1521,32117.0
2023-01-20 14:35:00,332.43,332.46,332.32,332.42,14153.0,318.2,318.2287,318.0947,318.1904,14153.0
2023-01-20 14:40:00,332.48,332.54,332.41,332.48,10102.0,318.2479,318.3053,318.1808,318.2479,10102.0
2023-01-20 14:45:00,332.48,332.5,332.23,332.28,22840.0,318.2479,318.267,318.0086,318.0564,22840.0
2023-01-20 14:50:00,332.33,332.38,332.18,332.33,13211.0,318.1043,318.1521,317.9607,318.1043,13211.0
2023-01-20 14:55:00,332.3,332.58,332.23,332.55,13213.0,318.0756,318.3436,318.0086,318.3149,13213.0
2023-01-20 15:00:00,332.6,332.91,332.6,332.85,34950.0,318.3627,318.6594,318.3627,318.602,34950.0
2023-01-20 15:05:00,332.88,332.96,332.74,332.85,31708.0,318.6307,318.7073,318.4967,318.602,31708.0
2023-01-20 15:10:00,332.81,333.24,332.78,333.22,25616.0,318.5637,318.9753,318.535,318.9562,25616.0
2023-01-20 15:15:00,333.23,333.52,333.22,333.42,37062.0,318.9657,319.2433,318.9562,319.1476,37062.0
2023-01-20 15:20:00,333.44,333.44,332.82,332.99,27529.0,319.1668,319.1668,318.5733,318.736,27529.0
2023-01-20 15:25:00,332.96,333.27,332.96,333.17,15465.0,318.7073,319.004,318.7073,318.9083,15465.0
2023-01-20 15:30:00,333.23,333.36,333.05,333.05,28502.0,318.9657,319.0902,318.7935,318.7935,28502.0
2023-01-20 15:35:00,333.05,333.15,332.86,333.15,28615.0,318.7935,318.8892,318.6116,318.8892,28615.0
2023-01-20 15:40:00,333.15,333.24,332.99,333.11,33680.0,318.8892,318.9753,318.736,318.8509,33680.0
2023-01-20 15:45:00,333.09,333.26,332.96,333.26,40534.0,318.8317,318.9945,318.7073,318.9945,40534.0
2023-01-20 15:50:00,333.23,333.59,332.98,333.54,53242.0,318.9657,319.3103,318.7264,319.2625,53242.0
2023-01-20 15:55:00,333.51,333.73,333.27,333.66,219794.0,319.2338,319.4443,319.004,319.3773,219794.0
2023-01-23 09:30:00,334.65,334.69,333.28,333.28,130725.0,320.325,320.3633,319.0136,319.0136,130725.0
2023-01-23 09:35:00,333.26,333.49,333.05,333.18,67813.0,318.9945,319.2146,318.7935,318.9179,67813.0
2023-01-23 09:40:00,333.12,333.61,333.09,333.43,63025.0,318.8605,319.3295,318.8317,319.1572,63025.0
2023-01-23 09:45:00,333.44,334.14,333.44,333.89,66793.0,319.1668,319.8368,319.1668,319.5975,66793.0
2023-01-23 09:50:00,333.96,334.55,333.94,334.32,48937.0,319.6645,320.2292,319.6454,320.0091,48937.0
2023-01-23 09:55:00,334.31,334.5,334.01,334.28,36715.0,319.9995,320.1814,319.7124,319.9708,36715.0
2023-01-23 10:00:00,334.3,334.63,334.18,334.23,84311.0,319.9899,320.3058,319.8751,319.9229,84311.0
2023-01-23 10:05:00,334.23,334.39,333.94,334.31,39592.0,319.9229,320.0761,319.6454,319.9995,39592.0
2023-01-23 10:10:00,334.3,335.14,334.29,335.13,66994.0,319.9899,320.794,319.9804,320.7844,66994.0
2023-01-23 10:15:00,335.11,335.34,335.09,335.21,39390.0,320.7653,320.9854,320.7461,320.861,39390.0
2023-01-23 10:20:00,335.21,335.56,335.01,335.53,57688.0,320.861,321.196,320.6696,321.1673,57688.0
2023-01-23 10:25:00,335.57,335.76,335.43,335.56,29074.0,321.2056,321.3874,321.0716,321.196,29074.0
2023-01-23 10:30:00,335.57,335.84,335.56,335.69,26306.0,321.2056,321.464,321.196,321.3204,26306.0
2023-01-23 10:35:00,335.63,335.79,335.61,335.74,37391.0,321.263,321.4162,321.2439,321.3683,37391.0
2023-01-23 10:40:00,335.74,335.81,335.53,335.74,53136.0,321.3683,321.4353,321.1673,321.3683,53136.0
2023-01-23 10:45:00,335.79,336.1,335.66,336.05,50648.0,321.4162,321.7129,321.2917,321.665,50648.0
2023-01-23 10:50:00,336.08,336.21,335.95,336.08,26544.0,321.6938,321.8182,321.5693,321.6938,26544.0
2023-01-23 10:55:00,336.08,336.43,336.08,336.09,39105.0,321.6938,322.0288,321.6938,321.7033,39105.0
2023-01-23 11:00:00,336.09,337.06,336.05,336.92,44006.0,321.7033,322.6318,321.665,322.4978,44006.0
2023-01-23 11:05:00,336.94,337.52,336.77,337.49,102751.0,322.5169,323.0721,322.3542,323.0434,102751.0
2023-01-23 11:10:00,337.51,337.54,337.22,337.22,36782.0,323.0625,323.0913,322.785,322.785,36782.0
2023-01-23 11:15:00,337.2,337.43,336.97,337.42,57284.0,322.7658,322.986,322.5457,322.9764,57284.0
2023-01-23 11:20:00,337.48,337.64,337.23,337.25,21987.0,323.0338,323.187,322.7945,322.8137,21987.0
2023-01-23 11:25:00,337.25,337.25,336.71,336.74,50317.0,322.8137,322.8137,322.2968,322.3255,50317.0
2023-01-23 11:30:00,336.74,337.04,336.74,336.77,21222.0,322.3255,322.6127,322.3255,322.3542,21222.0
2023-01-23 11:35:00,336.78,336.93,336.57,336.84,34784.0,322.3638,322.5074,322.1628,322.4212,34784.0
2023-01-23 11:40:00,336.88,336.92,336.66,336.73,35313.0,322.4595,322.4978,322.2489,322.3159,35313.0
2023-01-23 11:45:00,336.73,336.9,336.66,336.9,22717.0,322.3159,322.4786,322.2489,322.4786,22717.0
2023-01-23 11:50:00,336.92,336.92,336.61,336.82,28710.0,322.4978,322.4978,322.2011,322.4021,28710.0
2023-01-23 11:55:00,336.82,336.95,336.76,336.9,19654.0,322.4021,322.5265,322.3446,322.4786,19654.0
2023-01-23 12:00:00,336.9,336.9,336.62,336.68,40954.0,322.4786,322.4786,322.2106,322.2681,40954.0
2023-01-23 12:05:00,336.69,336.69,335.84,335.84,73857.0,322.2776,322.2776,321.464,321.464,73857.0
2023-01-23 12:10:00,335.88,336.06,335.82,335.91,47305.0,321.5023,321.6746,321.4449,321.531,47305.0
2023-01-23 12:15:00,335.89,336.19,335.86,336.16,64088.0,321.5119,321.799,321.4832,321.7703,64088.0
2023-01-23 12:20:00,336.17,336.38,336.08,336.35,35746.0,321.7799,321.9809,321.6938,321.9522,35746.0
2023-01-23 12:25:00,336.31,336.39,336.19,336.36,22403.0,321.9139,321.9905,321.799,321.9618,22403.0
2023-01-23 12:30:00,336.38,336.43,336.22,336.37,19351.0,321.9809,322.0288,321.8278,321.9713,19351.0
2023-01-23 12:35:00,336.4,336.6,336.35,336.55,10828.0,322.0001,322.1915,321.9522,322.1436,10828.0
2023-01-23 12:40:00,336.56,336.56,336.41,336.52,21265.0,322.1532,322.1532,322.0096,322.1149,21265.0
2023-01-23 12:45:00,336.51,336.51,336.33,336.4,15681.0,322.1053,322.1053,321.933,322.0001,15681.0
2023-01-23 12:50:00,336.35,336.69,336.19,336.69,41452.0,321.9522,322.2776,321.799,322.2776,41452.0
2023-01-23 12:55:00,336.65,336.7,336.49,336.65,16991.0,322.2394,322.2872,322.0862,322.2394,16991.0
2023-01-23 13:00:00,336.61,336.94,336.57,336.74,35389.0,322.2011,322.5169,322.1628,322.3255,35389.0
2023-01-23 13:05:00,336.73,336.98,336.67,336.91,13721.0,322.3159,322.5552,322.2585,322.4882,13721.0
2023-01-23 13:10:00,336.88,336.92,336.7,336.85,14913.0,322.4595,322.4978,322.2872,322.4308,14913.0
2023-01-23 13:15:00,336.84,336.95,336.8,336.87,17257.0,322.4212,322.5265,322.3829,322.4499,17257.0
2023-01-23 13:20:00,336.89,337.09,336.86,336.95,34899.0,322.4691,322.6605,322.4404,322.5265,34899.0
2023-01-23 13:25:00,336.94,337.0,336.83,336.94,15842.0,322.5169,322.5744,322.4116,322.5169,15842.0
2023-01-23 13:30:00,336.92,337.05,336.81,336.9,24489.0,322.4978,322.6222,322.3925,322.4786,24489.0
2023-01-23 13:35:00,336.88,337.27,336.87,337.27,19698.0,322.4595,322.8328,322.4499,322.8328,19698.0
2023-01-23 13:40:00,337.31,337.54,337.2,337.5,37450.0,322.8711,323.0913,322.7658,323.053,37450.0
2023-01-23 13:45:00,337.51,337.75,337.47,337.66,17003.0,323.0625,323.2923,323.0242,323.2061,17003.0
2023-01-23 13:50:00,337.65,337.72,337.4,337.43,18356.0,323.1965,323.2635,322.9572,322.986,18356.0
2023-01-23 13:55:00,337.45,337.48,337.2,337.3,24043.0,323.0051,323.0338,322.7658,322.8615,24043.0
2023-01-23 14:00:00,337.21,337.24,336.81,336.89,31398.0,322.7754,322.8041,322.3925,322.4691,31398.0
2023-01-23 14:05:00,336.91,337.03,336.89,336.97,15603.0,322.4882,322.6031,322.4691,322.5457,15603.0
2023-01-23 14:10:00,336.92,336.95,336.68,336.84,28735.0,322.4978,322.5265,322.2681,322.4212,28735.0
2023-01-23 14:15:00,336.78,336.9,336.66,336.87,58791.0,322.3638,322.4786,322.2489,322.4499,58791.0
2023-01-23 14:20:00,336.86,336.86,336.68,336.73,28305.0,322.4404,322.4404,322.2681,322.3159,28305.0
2023-01-23 14:25:00,336.68,336.69,336.12,336.24,54852.0,322.2681,322.2776,321.732,321.8469,54852.0
2023-01-23 14:30:00,336.22,336.5,336.22,336.29,20446.0,321.8278,322.0958,321.8278,321.8948,20446.0
2023-01-23 14:35:00,336.3,336.31,335.76,335.83,56125.0,321.9043,321.9139,321.3874,321.4545,56125.0
2023-01-23 14:40:00,335.8,335.88,335.64,335.66,24698.0,321.4257,321.5023,321.2726,321.2917,24698.0
2023-01-23 14:45:00,335.66,335.66,334.87,335.09,52058.0,321.2917,321.2917,320.5355,320.7461,52058.0
2023-01-23 14:50:00,335.09,335.09,334.67,334.97,22212.0,320.7461,320.7461,320.3441,320.6313,22212.0
2023-01-23 14:55:00,334.99,335.32,334.92,335.23,61458.0,320.6504,320.9663,320.5834,320.8801,61458.0
2023-01-23 15:00:00,335.22,335.39,335.11,335.17,41304.0,320.8706,321.0333,320.7653,320.8227,41304.0
2023-01-23 15:05:00,335.11,335.33,335.03,335.31,40077.0,320.7653,320.9759,320.6887,320.9567,40077.0
2023-01-23 15:10:00,335.26,335.75,335.16,335.61,51723.0,320.9089,321.3779,320.8131,321.2439,51723.0
2023-01-23 15:15:00,335.63,335.82,335.47,335.56,52159.0,321.263,321.4449,321.1099,321.196,52159.0
2023-01-23 15:20:00,335.55,335.73,335.42,335.7,19852.0,321.1864,321.3587,321.062,321.33,19852.0
2023-01-23 15:25:00,335.64,335.65,335.25,335.52,22878.0,321.2726,321.2822,320.8993,321.1577,22878.0
2023-01-23 15:30:00,335.57,335.59,335.27,335.41,16449.0,321.2056,321.2247,320.9184,321.0524,16449.0
2023-01-23 15:35:00,335.32,335.78,335.28,335.74,13993.0,320.9663,321.4066,320.928,321.3683,13993.0
2023-01-23 15:40:00,335.74,335.89,335.41,335.85,31561.0,321.3683,321.5119,321.0524,321.4736,31561.0
2023-01-23 15:45:00,335.86,336.01,335.78,335.89,39638.0,321.4832,321.6267,321.4066,321.5119,39638.0
2023-01-23 15:50:00,335.89,336.29,335.89,336.21,75432.0,321.5119,321.8948,321.5119,321.8182,75432.0
2023-01-23 15:55:00,336.21,336.44,336.13,336.15,135711.0,321.8182,322.0383,321.7416,321.7608,135711.0
2023-01-24 09:30:00,334.88,335.07,334.33,334.46,223598.0,320.5451,320.727,320.0187,320.1431,223598.0
2023-01-24 09:35:00,334.43,334.43,333.7,334.0,124518.0,320.1144,320.1144,319.4156,319.7028,124518.0
2023-01-24 09:40:00,333.92,334.81,333.88,334.46,93922.0,319.6262,320.4781,319.5879,320.1431,93922.0
2023-01-24 09:45:00,334.57,335.19,334.01,335.12,84373.0,320.2484,320.8418,319.7124,320.7748,84373.0
2023-01-24 09:50:00,335.11,335.46,334.79,335.42,55845.0,320.7653,321.1003,320.459,321.062,55845.0
2023-01-24 09:55:00,335.43,335.43,334.14,334.28,62167.0,321.0716,321.0716,319.8368,319.9708,62167.0
2023-01-24 10:00:00,334.27,334.73,334.24,334.5,38734.0,319.9612,320.4015,319.9325,320.1814,38734.0
2023-01-24 10:05:00,334.51,334.78,334.12,334.62,43206.0,320.191,320.4494,319.8176,320.2962,43206.0
2023-01-24 10:10:00,334.6,335.25,334.53,335.18,20407.0,320.2771,320.8993,320.2101,320.8323,20407.0
2023-01-24 10:15:00,335.19,335.6,334.89,334.94,52091.0,320.8418,321.2343,320.5547,320.6025,52091.0
2023-01-24 10:20:00,334.94,335.26,334.94,335.09,29249.0,320.6025,320.9089,320.6025,320.7461,29249.0
2023-01-24 10:25:00,335.09,335.51,335.09,335.51,15464.0,320.7461,321.1481,320.7461,321.1481,15464.0
2023-01-24 10:30:00,335.51,335.7,335.28,335.54,20805.0,321.1481,321.33,320.928,321.1769,20805.0
2023-01-24 10:35:00,335.49,335.53,335.08,335.31,17387.0,321.129,321.1673,320.7366,320.9567,17387.0
2023-01-24 10:40:00,335.3,336.05,335.23,336.02,39878.0,320.9471,321.665,320.8801,321.6363,39878.0
2023-01-24 10:45:00,336.03,336.16,335.84,336.13,17182.0,321.6459,321.7703,321.464,321.7416,17182.0
2023-01-24 10:50:00,336.11,336.33,335.94,336.31,72907.0,321.7225,321.933,321.5597,321.9139,72907.0
2023-01-24 10:55:00,336.32,336.79,336.27,336.53,21525.0,321.9235,322.3734,321.8756,322.1245,21525.0
2023-01-24 11:00:00,336.54,336.58,336.34,336.47,30058.0,322.1341,322.1723,321.9426,322.0671,30058.0
2023-01-24 11:05:00,336.45,336.46,336.15,336.24,12612.0,322.0479,322.0575,321.7608,321.8469,12612.0
2023-01-24 11:10:00,336.27,336.31,336.0,336.15,65923.0,321.8756,321.9139,321.6172,321.7608,65923.0
2023-01-24 11:15:00,336.18,336.21,335.89,336.0,41898.0,321.7895,321.8182,321.5119,321.6172,41898.0
2023-01-24 11:20:00,335.97,336.33,335.9,336.28,29532.0,321.5885,321.933,321.5215,321.8852,29532.0
2023-01-24 11:25:00,336.24,336.66,336.15,336.66,76483.0,321.8469,322.2489,321.7608,322.2489,76483.0
2023-01-24 11:30:00,336.58,336.62,336.15,336.22,18454.0,322.1723,322.2106,321.7608,321.8278,18454.0
2023-01-24 11:35:00,336.21,336.27,336.12,336.25,23293.0,321.8182,321.8756,321.732,321.8565,23293.0
2023-01-24 11:40:00,336.23,336.29,336.01,336.09,46600.0,321.8373,321.8948,321.6267,321.7033,46600.0
2023-01-24 11:45:00,336.06,336.26,336.04,336.13,11154.0,321.6746,321.866,321.6555,321.7416,11154.0
2023-01-24 11:50:00,336.14,336.28,336.04,336.1,7395.0,321.7512,321.8852,321.6555,321.7129,7395.0
2023-01-24 11:55:00,336.11,336.16,335.98,336.08,8285.0,321.7225,321.7703,321.598,321.6938,8285.0
2023-01-24 12:00:00,335.96,335.98,335.53,335.84,20941.0,321.5789,321.598,321.1673,321.464,20941.0
2023-01-24 12:05:00,335.85,336.25,335.85,336.21,19864.0,321.4736,321.8565,321.4736,321.8182,19864.0
2023-01-24 12:10:00,336.18,336.34,336.12,336.21,9538.0,321.7895,321.9426,321.732,321.8182,9538.0
2023-01-24 12:15:00,336.3,336.4,336.24,336.38,7479.0,321.9043,322.0001,321.8469,321.9809,7479.0
2023-01-24 12:20:00,336.34,336.36,336.2,336.33,5250.0,321.9426,321.9618,321.8086,321.933,5250.0
2023-01-24 12:25:00,336.38,336.4,336.16,336.34,16941.0,321.9809,322.0001,321.7703,321.9426,16941.0
2023-01-24 12:30:00,336.28,336.32,336.18,336.18,4794.0,321.8852,321.9235,321.7895,321.7895,4794.0
2023-01-24 12:35:00,336.16,336.38,336.11,336.21,20487.0,321.7703,321.9809,321.7225,321.8182,20487.0
2023-01-24 12:40:00,336.23,336.23,336.04,336.14,10936.0,321.8373,321.8373,321.6555,321.7512,10936.0
2023-01-24 12:45:00,336.1,336.28,336.03,336.21,13826.0,321.7129,321.8852,321.6459,321.8182,13826.0
2023-01-24 12:50:00,336.26,336.35,336.18,336.25,17405.0,321.866,321.9522,321.7895,321.8565,17405.0
2023-01-24 12:55:00,336.25,336.44,336.24,336.38,14837.0,321.8565,322.0383,321.8469,321.9809,14837.0
2023-01-24 13:00:00,336.37,336.56,336.04,336.05,26096.0,321.9713,322.1532,321.6555,321.665,26096.0
2023-01-24 13:05:00,336.08,336.5,336.05,336.42,13677.0,321.6938,322.0958,321.665,322.0192,13677.0
2023-01-24 13:10:00,336.54,336.86,336.54,336.76,20202.0,322.1341,322.4404,322.1341,322.3446,20202.0
2023-01-24 13:15:00,336.74,337.07,336.72,336.97,13207.0,322.3255,322.6414,322.3064,322.5457,13207.0
2023-01-24 13:20:00,337.0,337.01,336.67,336.83,5228.0,322.5744,322.5839,322.2585,322.4116,5228.0
2023-01-24 13:25:00,336.87,336.97,336.68,336.96,11762.0,322.4499,322.5457,322.2681,322.5361,11762.0
2023-01-24 13:30:00,336.95,337.02,336.84,336.99,8234.0,322.5265,322.5935,322.4212,322.5648,8234.0
2023-01-24 13:35:00,336.96,336.96,336.82,336.92,7554.0,322.5361,322.5361,322.4021,322.4978,7554.0
2023-01-24 13:40:00,336.91,337.24,336.87,337.15,25431.0,322.4882,322.8041,322.4499,322.7179,25431.0
2023-01-24 13:45:00,337.22,337.38,337.18,337.32,12661.0,322.785,322.9381,322.7467,322.8807,12661.0
2023-01-24 13:50:00,337.29,337.43,337.19,337.36,11457.0,322.852,322.986,322.7562,322.919,11457.0
2023-01-24 13:55:00,337.38,337.47,337.26,337.3,28500.0,322.9381,323.0242,322.8232,322.8615,28500.0
2023-01-24 14:00:00,337.3,337.34,336.7,336.74,46765.0,322.8615,322.8998,322.2872,322.3255,46765.0
2023-01-24 14:05:00,336.77,336.95,336.64,336.83,8150.0,322.3542,322.5265,322.2298,322.4116,8150.0
2023-01-24 14:10:00,336.82,336.89,336.74,336.77,12476.0,322.4021,322.4691,322.3255,322.3542,12476.0
2023-01-24 14:15:00,336.74,336.89,336.73,336.76,6351.0,322.3255,322.4691,322.3159,322.3446,6351.0
2023-01-24 14:20:00,336.77,336.95,336.74,336.87,9680.0,322.3542,322.5265,322.3255,322.4499,9680.0
2023-01-24 14:25:00,336.92,337.09,336.9,337.05,13323.0,322.4978,322.6605,322.4786,322.6222,13323.0
2023-01-24 14:30:00,337.06,337.27,337.04,337.23,21901.0,322.6318,322.8328,322.6127,322.7945,21901.0
2023-01-24 14:35:00,337.23,337.38,337.23,337.29,6123.0,322.7945,322.9381,322.7945,322.852,6123.0
2023-01-24 14:40:00,337.28,337.43,337.25,337.33,9906.0,322.8424,322.986,322.8137,322.8902,9906.0
2023-01-24 14:45:00,337.34,337.54,337.32,337.33,15310.0,322.8998,323.0913,322.8807,322.8902,15310.0
2023-01-24 14:50:00,337.32,337.56,337.3,337.56,27032.0,322.8807,323.1104,322.8615,323.1104,27032.0
2023-01-24 14:55:00,337.56,337.72,337.53,337.62,42447.0,323.1104,323.2635,323.0817,323.1678,42447.0
2023-01-24 15:00:00,337.61,337.72,337.43,337.59,30318.0,323.1583,323.2635,322.986,323.1391,30318.0
2023-01-24 15:05:00,337.55,337.59,337.4,337.44,15303.0,323.1008,323.1391,322.9572,322.9955,15303.0
2023-01-24 15:10:00,337.43,337.58,337.32,337.37,12742.0,322.986,323.1295,322.8807,322.9285,12742.0
2023-01-24 15:15:00,337.33,337.39,337.21,337.29,14870.0,322.8902,322.9477,322.7754,322.852,14870.0
2023-01-24 15:20:00,337.28,337.36,337.17,337.3,15572.0,322.8424,322.919,322.7371,322.8615,15572.0
2023-01-24 15:25:00,337.3,337.38,337.11,337.3,20446.0,322.8615,322.9381,322.6797,322.8615,20446.0
2023-01-24 15:30:00,337.35,337.35,336.96,336.98,32419.0,322.9094,322.9094,322.5361,322.5552,32419.0
2023-01-24 15:35:00,336.94,337.06,336.89,336.97,20725.0,322.5169,322.6318,322.4691,322.5457,20725.0
2023-01-24 15:40:00,336.96,336.96,336.49,336.66,39007.0,322.5361,322.5361,322.0862,322.2489,39007.0
2023-01-24 15:45:00,336.57,336.79,336.48,336.69,40246.0,322.1628,322.3734,322.0766,322.2776,40246.0
2023-01-24 15:50:00,336.7,337.28,336.63,337.28,57017.0,322.2872,322.8424,322.2202,322.8424,57017.0
2023-01-24 15:55:00,337.28,337.5,337.08,337.09,82184.0,322.8424,323.053,322.6509,322.6605,82184.0
2023-01-25 09:30:00,334.24,335.0,334.08,334.82,169641.0,319.9325,320.66,319.7794,320.4877,169641.0
2023-01-25 09:35:00,334.83,334.93,334.51,334.71,101879.0,320.4973,320.593,320.191,320.3824,101879.0
2023-01-25 09:40:00,334.65,335.27,334.62,335.09,73607.0,320.325,320.9184,320.2962,320.7461,73607.0
2023-01-25 09:45:00,335.09,335.21,334.84,334.89,76054.0,320.7461,320.861,320.5068,320.5547,76054.0
2023-01-25 09:50:00,334.86,334.98,334.25,334.38,129904.0,320.526,320.6408,319.9421,320.0665,129904.0
2023-01-25 09:55:00,334.42,334.65,333.99,334.15,36873.0,320.1048,320.325,319.6932,319.8464,36873.0
2023-01-25 10:00:00,334.08,334.32,333.86,334.13,31989.0,319.7794,320.0091,319.5688,319.8272,31989.0
2023-01-25 10:05:00,334.12,335.01,334.05,334.79,53313.0,319.8176,320.6696,319.7506,320.459,53313.0
2023-01-25 10:10:00,334.79,334.84,334.32,334.35,25963.0,320.459,320.5068,320.0091,320.0378,25963.0
2023-01-25 10:15:00,334.32,334.75,334.07,334.36,60982.0,320.0091,320.4207,319.7698,320.0474,60982.0
2023-01-25 10:20:00,334.34,334.38,333.9,333.95,29758.0,320.0282,320.0665,319.6071,319.6549,29758.0
2023-01-25 10:25:00,334.07,334.12,333.73,333.9,29708.0,319.7698,319.8176,319.4443,319.6071,29708.0
2023-01-25 10:30:00,333.89,334.15,333.21,333.34,47519.0,319.5975,319.8464,318.9466,319.071,47519.0
2023-01-25 10:35:00,333.38,333.6,332.68,332.72,64322.0,319.1093,319.3199,318.4393,318.4776,64322.0
2023-01-25 10:40:00,332.68,333.2,332.55,333.1,52914.0,318.4393,318.937,318.3149,318.8413,52914.0
2023-01-25 10:45:00,333.08,333.36,332.98,333.09,27051.0,318.8222,319.0902,318.7264,318.8317,27051.0
2023-01-25 10:50:00,333.1,333.1,332.75,332.95,54996.0,318.8413,318.8413,318.5063,318.6977,54996.0
2023-01-25 10:55:00,332.97,333.58,332.97,333.51,37279.0,318.7169,319.3008,318.7169,319.2338,37279.0
2023-01-25 11:00:00,333.47,333.71,333.36,333.6,35697.0,319.1955,319.4252,319.0902,319.3199,35697.0
2023-01-25 11:05:00,333.59,333.64,333.35,333.48,15740.0,319.3103,319.3582,319.0806,319.205,15740.0
2023-01-25 11:10:00,333.4,333.7,333.37,333.66,20884.0,319.1285,319.4156,319.0998,319.3773,20884.0
2023-01-25 11:15:00,333.63,334.15,333.47,334.05,47817.0,319.3486,319.8464,319.1955,319.7506,47817.0
2023-01-25 11:20:00,334.06,334.36,333.83,334.18,46977.0,319.7602,320.0474,319.5401,319.8751,46977.0
2023-01-25 11:25:00,334.16,334.35,334.13,334.3,19324.0,319.8559,320.0378,319.8272,319.9899,19324.0
2023-01-25 11:30:00,334.3,334.41,334.12,334.41,15468.0,319.9899,320.0952,319.8176,320.0952,15468.0
2023-01-25 11:35:00,334.36,334.57,334.2,334.44,18295.0,320.0474,320.2484,319.8942,320.124,18295.0
2023-01-25 11:40:00,334.44,334.55,334.3,334.41,13572.0,320.124,320.2292,319.9899,320.0952,13572.0
2023-01-25 11:45:00,334.37,334.58,334.3,334.58,14545.0,320.0569,320.258,319.9899,320.258,14545.0
2023-01-25 11:50:00,334.58,335.55,334.53,335.26,59161.0,320.258,321.1864,320.2101,320.9089,59161.0
2023-01-25 11:55:00,335.31,335.57,335.15,335.18,42798.0,320.9567,321.2056,320.8036,320.8323,42798.0
2023-01-25 12:00:00,335.17,335.41,335.14,335.16,23574.0,320.8227,321.0524,320.794,320.8131,23574.0
2023-01-25 12:05:00,335.16,335.37,335.04,335.23,28471.0,320.8131,321.0141,320.6983,320.8801,28471.0
2023-01-25 12:10:00,335.21,335.3,335.02,335.1,5641.0,320.861,320.9471,320.6791,320.7557,5641.0
2023-01-25 12:15:00,335.1,335.26,335.1,335.17,5251.0,320.7557,320.9089,320.7557,320.8227,5251.0
2023-01-25 12:20:00,335.12,335.17,334.99,335.04,5203.0,320.7748,320.8227,320.6504,320.6983,5203.0
2023-01-25 12:25:00,335.0,335.01,334.78,334.89,22753.0,320.66,320.6696,320.4494,320.5547,22753.0
2023-01-25 12:30:00,334.93,335.15,334.93,335.04,15065.0,320.593,320.8036,320.593,320.6983,15065.0
2023-01-25 12:35:00,335.15,335.31,335.15,335.22,12407.0,320.8036,320.9567,320.8036,320.8706,12407.0
2023-01-25 12:40:00,335.22,335.52,335.22,335.4,18153.0,320.8706,321.1577,320.8706,321.0429,18153.0
2023-01-25 12:45:00,335.27,335.45,335.26,335.41,3553.0,320.9184,321.0907,320.9089,321.0524,3553.0
2023-01-25 12:50:00,335.44,335.57,335.39,335.46,37934.0,321.0811,321.2056,321.0333,321.1003,37934.0
2023-01-25 12:55:00,335.41,335.41,335.25,335.29,7553.0,321.0524,321.0524,320.8993,320.9376,7553.0
2023-01-25 13:00:00,335.32,335.85,335.22,335.5,25278.0,320.9663,321.4736,320.8706,321.1386,25278.0
2023-01-25 13:05:00,335.52,335.82,335.52,335.71,6632.0,321.1577,321.4449,321.1577,321.3396,6632.0
2023-01-25 13:10:00,335.71,336.08,335.71,336.05,46609.0,321.3396,321.6938,321.3396,321.665,46609.0
2023-01-25 13:15:00,336.08,336.19,336.08,336.17,11320.0,321.6938,321.799,321.6938,321.7799,11320.0
2023-01-25 13:20:00,336.2,336.41,336.2,336.31,11903.0,321.8086,322.0096,321.8086,321.9139,11903.0
2023-01-25 13:25:00,336.36,336.54,336.34,336.43,7454.0,321.9618,322.1341,321.9426,322.0288,7454.0
2023-01-25 13:30:00,336.47,336.57,336.26,336.34,28890.0,322.0671,322.1628,321.866,321.9426,28890.0
2023-01-25 13:35:00,336.31,336.48,336.31,336.35,19046.0,321.9139,322.0766,321.9139,321.9522,19046.0
2023-01-25 13:40:00,336.37,336.49,336.32,336.35,12201.0,321.9713,322.0862,321.9235,321.9522,12201.0
2023-01-25 13:45:00,336.39,336.89,336.39,336.8,15687.0,321.9905,322.4691,321.9905,322.3829,15687.0
2023-01-25 13:50:00,336.75,336.83,336.44,336.44,14508.0,322.3351,322.4116,322.0383,322.0383,14508.0
2023-01-25 13:55:00,336.49,336.53,336.37,336.48,12861.0,322.0862,322.1245,321.9713,322.0766,12861.0
2023-01-25 14:00:00,336.56,336.6,336.22,336.42,29101.0,322.1532,322.1915,321.8278,322.0192,29101.0
2023-01-25 14:05:00,336.49,336.66,336.43,336.56,10686.0,322.0862,322.2489,322.0288,322.1532,10686.0
2023-01-25 14:10:00,336.58,336.98,336.54,336.86,45988.0,322.1723,322.5552,322.1341,322.4404,45988.0
2023-01-25 14:15:00,336.87,337.24,336.84,337.2,63998.0,322.4499,322.8041,322.4212,322.7658,63998.0
2023-01-25 14:20:00,337.23,337.25,336.79,336.79,48610.0,322.7945,322.8137,322.3734,322.3734,48610.0
2023-01-25 14:25:00,336.71,336.78,336.41,336.59,38126.0,322.2968,322.3638,322.0096,322.1819,38126.0
2023-01-25 14:30:00,336.57,336.66,336.23,336.25,13460.0,322.1628,322.2489,321.8373,321.8565,13460.0
2023-01-25 14:35:00,336.24,336.52,336.22,336.46,28838.0,321.8469,322.1149,321.8278,322.0575,28838.0
2023-01-25 14:40:00,336.49,336.8,336.47,336.77,139457.0,322.0862,322.3829,322.0671,322.3542,139457.0
2023-01-25 14:45:00,336.72,336.91,336.61,336.83,17615.0,322.3064,322.4882,322.2011,322.4116,17615.0
2023-01-25 14:50:00,336.82,337.05,336.74,336.92,20114.0,322.4021,322.6222,322.3255,322.4978,20114.0
2023-01-25 14:55:00,336.89,337.18,336.88,337.04,99264.0,322.4691,322.7467,322.4595,322.6127,99264.0
2023-01-25 15:00:00,337.04,337.46,337.04,337.44,42219.0,322.6127,323.0147,322.6127,322.9955,42219.0
2023-01-25 15:05:00,337.41,337.59,337.32,337.53,68293.0,322.9668,323.1391,322.8807,323.0817,68293.0
2023-01-25 15:10:00,337.53,337.64,337.08,337.2,70450.0,323.0817,323.187,322.6509,322.7658,70450.0
2023-01-25 15:15:00,337.22,337.3,336.88,337.09,30532.0,322.785,322.8615,322.4595,322.6605,30532.0
2023-01-25 15:20:00,337.1,337.11,336.83,336.83,24302.0,322.6701,322.6797,322.4116,322.4116,24302.0
2023-01-25 15:25:00,336.88,337.09,336.82,337.01,14425.0,322.4595,322.6605,322.4021,322.5839,14425.0
2023-01-25 15:30:00,337.08,337.18,337.03,337.1,17250.0,322.6509,322.7467,322.6031,322.6701,17250.0
2023-01-25 15:35:00,337.06,337.3,336.69,337.14,106394.0,322.6318,322.8615,322.2776,322.7084,106394.0
2023-01-25 15:40:00,337.11,337.13,336.9,336.93,37092.0,322.6797,322.6988,322.4786,322.5074,37092.0
2023-01-25 15:45:00,336.86,336.95,336.67,336.82,139028.0,322.4404,322.5265,322.2585,322.4021,139028.0
2023-01-25 15:50:00,336.81,336.88,336.58,336.87,118733.0,322.3925,322.4595,322.1723,322.4499,118733.0
2023-01-25 15:55:00,336.87,337.33,336.85,337.33,72967.0,322.4499,322.8902,322.4308,322.8902,72967.0
2023-01-26 09:30:00,338.45,338.85,338.1,338.44,96670.0,323.9623,324.3452,323.6273,323.9527,96670.0
2023-01-26 09:35:00,338.45,338.96,338.33,338.86,56256.0,323.9623,324.4505,323.8474,324.3547,56256.0
2023-01-26 09:40:00,338.89,339.12,338.14,338.23,47410.0,324.3835,324.6036,323.6656,323.7517,47410.0
2023-01-26 09:45:00,338.17,338.49,337.38,337.43,75829.0,323.6943,324.0006,322.9381,322.986,75829.0
2023-01-26 09:50:00,337.44,337.45,336.9,337.01,100754.0,322.9955,323.0051,322.4786,322.5839,100754.0
2023-01-26 09:55:00,337.01,337.16,336.5,337.04,51689.0,322.5839,322.7275,322.0958,322.6127,51689.0
2023-01-26 10:00:00,337.14,337.3,336.56,336.98,45825.0,322.7084,322.8615,322.1532,322.5552,45825.0
2023-01-26 10:05:00,337.03,337.12,336.53,336.67,41570.0,322.6031,322.6892,322.1245,322.2585,41570.0
2023-01-26 10:10:00,336.73,337.52,336.53,337.4,68517.0,322.3159,323.0721,322.1245,322.9572,68517.0
2023-01-26 10:15:00,337.41,337.78,337.36,337.64,57732.0,322.9668,323.321,322.919,323.187,57732.0
2023-01-26 10:20:00,337.63,338.12,337.43,338.07,46821.0,323.1774,323.6464,322.986,323.5986,46821.0
2023-01-26 10:25:00,338.08,338.15,337.57,337.96,20188.0,323.6081,323.6751,323.12,323.4933,20188.0
2023-01-26 10:30:00,337.97,338.36,337.6,338.35,18611.0,323.5028,323.8762,323.1487,323.8666,18611.0
2023-01-26 10:35:00,338.32,338.32,337.31,337.34,40522.0,323.8379,323.8379,322.8711,322.8998,40522.0
2023-01-26 10:40:00,337.38,337.64,337.29,337.47,43117.0,322.9381,323.187,322.852,323.0242,43117.0
2023-01-26 10:45:00,337.43,337.58,337.28,337.55,84373.0,322.986,323.1295,322.8424,323.1008,84373.0
2023-01-26 10:50:00,337.61,337.63,336.66,336.77,18302.0,323.1583,323.1774,322.2489,322.3542,18302.0
2023-01-26 10:55:00,336.74,336.74,336.2,336.47,43920.0,322.3255,322.3255,321.8086,322.0671,43920.0
2023-01-26 11:00:00,336.45,336.83,336.21,336.68,47559.0,322.0479,322.4116,321.8182,322.2681,47559.0
2023-01-26 11:05:00,336.75,336.79,336.41,336.5,15613.0,322.3351,322.3734,322.0096,322.0958,15613.0
2023-01-26 11:10:00,336.6,336.96,336.48,336.87,15442.0,322.1915,322.5361,322.0766,322.4499,15442.0
2023-01-26 11:15:00,336.97,337.29,336.85,337.07,29572.0,322.5457,322.852,322.4308,322.6414,29572.0
2023-01-26 11:20:00,337.05,337.05,336.38,336.38,36177.0,322.6222,322.6222,321.9809,321.9809,36177.0
2023-01-26 11:25:00,336.41,336.92,336.4,336.89,11393.0,322.0096,322.4978,322.0001,322.4691,11393.0
2023-01-26 11:30:00,336.96,337.25,336.96,337.15,8949.0,322.5361,322.8137,322.5361,322.7179,8949.0
2023-01-26 11:35:00,337.19,337.38,336.86,336.98,12298.0,322.7562,322.9381,322.4404,322.5552,12298.0
2023-01-26 11:40:00,336.94,337.38,336.82,337.31,12816.0,322.5169,322.9381,322.4021,322.8711,12816.0
2023-01-26 11:45:00,337.28,337.44,337.18,337.34,40997.0,322.8424,322.9955,322.7467,322.8998,40997.0
2023-01-26 11:50:00,337.4,337.4,337.08,337.24,4165.0,322.9572,322.9572,322.6509,322.8041,4165.0
2023-01-26 11:55:00,337.08,337.46,337.02,337.41,9259.0,322.6509,323.0147,322.5935,322.9668,9259.0
2023-01-26 12:00:00,337.44,337.83,337.4,337.68,12527.0,322.9955,323.3688,322.9572,323.2253,12527.0
2023-01-26 12:05:00,337.65,338.06,337.65,338.06,9951.0,323.1965,323.589,323.1965,323.589,9951.0
2023-01-26 12:10:00,338.03,338.35,338.01,338.12,34996.0,323.5603,323.8666,323.5411,323.6464,34996.0
2023-01-26 12:15:00,338.1,338.11,337.86,337.9,20351.0,323.6273,323.6369,323.3976,323.4358,20351.0
2023-01-26 12:20:00,337.89,338.08,337.73,337.81,11848.0,323.4263,323.6081,323.2731,323.3497,11848.0
2023-01-26 12:25:00,337.81,338.03,337.75,337.94,8466.0,323.3497,323.5603,323.2923,323.4741,8466.0
2023-01-26 12:30:00,337.88,338.07,337.79,338.05,10569.0,323.4167,323.5986,323.3306,323.5794,10569.0
2023-01-26 12:35:00,337.99,338.11,337.98,338.02,17815.0,323.522,323.6369,323.5124,323.5507,17815.0
2023-01-26 12:40:00,338.06,338.11,337.74,337.79,13972.0,323.589,323.6369,323.2827,323.3306,13972.0
2023-01-26 12:45:00,337.8,337.97,337.43,337.59,15603.0,323.3401,323.5028,322.986,323.1391,15603.0
2023-01-26 12:50:00,337.57,338.08,337.57,337.98,27667.0,323.12,323.6081,323.12,323.5124,27667.0
2023-01-26 12:55:00,338.01,338.02,337.72,337.77,4695.0,323.5411,323.5507,323.2635,323.3114,4695.0
2023-01-26 13:00:00,337.81,338.06,337.71,337.92,16777.0,323.3497,323.589,323.254,323.455,16777.0
2023-01-26 13:05:00,337.83,337.88,337.49,337.68,12552.0,323.3688,323.4167,323.0434,323.2253,12552.0
2023-01-26 13:10:00,337.65,337.89,337.64,337.79,6508.0,323.1965,323.4263,323.187,323.3306,6508.0
2023-01-26 13:15:00,337.8,337.86,337.6,337.66,9037.0,323.3401,323.3976,323.1487,323.2061,9037.0
2023-01-26 13:20:00,337.71,337.98,337.58,337.96,4756.0,323.254,323.5124,323.1295,323.4933,4756.0
2023-01-26 13:25:00,338.0,338.06,337.93,337.93,5317.0,323.5316,323.589,323.4646,323.4646,5317.0
2023-01-26 13:30:00,338.05,338.33,338.05,338.16,51681.0,323.5794,323.8474,323.5794,323.6847,51681.0
2023-01-26 13:35:00,338.08,338.67,338.08,338.64,19953.0,323.6081,324.1729,323.6081,324.1442,19953.0
2023-01-26 13:40:00,338.64,338.81,338.59,338.61,18542.0,324.1442,324.3069,324.0963,324.1155,18542.0
2023-01-26 13:45:00,338.65,338.98,338.65,338.66,30102.0,324.1537,324.4696,324.1537,324.1633,30102.0
2023-01-26 13:50:00,338.69,338.73,338.49,338.5,22999.0,324.192,324.2303,324.0006,324.0102,22999.0
2023-01-26 13:55:00,338.49,338.55,338.37,338.44,5388.0,324.0006,324.058,323.8857,323.9527,5388.0
2023-01-26 14:00:00,338.44,338.44,338.11,338.24,12954.0,323.9527,323.9527,323.6369,323.7613,12954.0
2023-01-26 14:05:00,338.25,338.36,338.18,338.31,18157.0,323.7709,323.8762,323.7039,323.8283,18157.0
2023-01-26 14:10:00,338.28,338.4,338.27,338.27,7200.0,323.7996,323.9144,323.79,323.79,7200.0
2023-01-26 14:15:00,338.28,338.38,338.12,338.36,23860.0,323.7996,323.8953,323.6464,323.8762,23860.0
2023-01-26 14:20:00,338.36,338.55,338.32,338.4,10597.0,323.8762,324.058,323.8379,323.9144,10597.0
2023-01-26 14:25:00,338.42,338.42,337.97,338.22,14791.0,323.9336,323.9336,323.5028,323.7421,14791.0
2023-01-26 14:30:00,338.22,338.49,338.22,338.44,21430.0,323.7421,324.0006,323.7421,323.9527,21430.0
2023-01-26 14:35:00,338.47,338.6,338.44,338.44,9584.0,323.9814,324.1059,323.9527,323.9527,9584.0
2023-01-26 14:40:00,338.41,338.74,338.41,338.62,18571.0,323.924,324.2399,323.924,324.125,18571.0
2023-01-26 14:45:00,338.65,338.77,338.56,338.56,11471.0,324.1537,324.2686,324.0676,324.0676,11471.0
2023-01-26 14:50:00,338.5,338.5,338.27,338.3,27583.0,324.0102,324.0102,323.79,323.8187,27583.0
2023-01-26 14:55:00,338.33,338.6,338.31,338.6,19329.0,323.8474,324.1059,323.8283,324.1059,19329.0
2023-01-26 15:00:00,338.61,338.8,338.57,338.71,5844.0,324.1155,324.2973,324.0772,324.2112,5844.0
2023-01-26 15:05:00,338.76,338.76,338.36,338.62,7725.0,324.259,324.259,323.8762,324.125,7725.0
2023-01-26 15:10:00,338.6,338.81,338.53,338.75,10986.0,324.1059,324.3069,324.0389,324.2495,10986.0
2023-01-26 15:15:00,338.75,338.92,338.74,338.88,6861.0,324.2495,324.4122,324.2399,324.3739,6861.0
2023-01-26 15:20:00,338.81,338.97,338.73,338.93,16406.0,324.3069,324.46,324.2303,324.4218,16406.0
2023-01-26 15:25:00,338.92,339.2,338.88,338.92,31454.0,324.4122,324.6802,324.3739,324.4122,31454.0
2023-01-26 15:30:00,338.89,339.12,338.8,338.89,18159.0,324.3835,324.6036,324.2973,324.3835,18159.0
2023-01-26 15:35:00,338.93,338.97,338.69,338.79,18264.0,324.4218,324.46,324.192,324.2877,18264.0
2023-01-26 15:40:00,338.81,338.95,338.66,338.66,28226.0,324.3069,324.4409,324.1633,324.1633,28226.0
2023-01-26 15:45:00,338.67,338.92,338.61,338.85,38035.0,324.1729,324.4122,324.1155,324.3452,38035.0
2023-01-26 15:50:00,338.85,339.1,338.79,338.92,35774.0,324.3452,324.5845,324.2877,324.4122,35774.0
2023-01-26 15:55:00,338.88,339.46,338.88,339.37,104593.0,324.3739,324.9291,324.3739,324.8429,104593.0
2023-01-27 09:30:00,339.4,339.56,338.99,339.18,38750.0,324.8716,325.0248,324.4792,324.6611,38750.0
2023-01-27 09:35:00,339.13,339.54,339.12,339.26,23827.0,324.6132,325.0056,324.6036,324.7376,23827.0
2023-01-27 09:40:00,339.28,339.8,339.07,339.6,22806.0,324.7568,325.2545,324.5558,325.0631,22806.0
2023-01-27 09:45:00,339.62,340.16,339.62,339.82,43316.0,325.0822,325.5991,325.0822,325.2737,43316.0
2023-01-27 09:50:00,339.85,340.41,339.85,340.24,172052.0,325.3024,325.8384,325.3024,325.6757,172052.0
2023-01-27 09:55:00,340.21,340.23,339.81,340.11,30405.0,325.647,325.6661,325.2641,325.5512,30405.0
2023-01-27 10:00:00,340.14,340.39,339.64,340.38,40061.0,325.58,325.8193,325.1014,325.8097,40061.0
2023-01-27 10:05:00,340.27,341.09,340.27,340.74,49115.0,325.7044,326.4893,325.7044,326.1543,49115.0
2023-01-27 10:10:00,340.75,341.03,340.53,340.55,32067.0,326.1638,326.4319,325.9533,325.9724,32067.0
2023-01-27 10:15:00,340.5,340.61,340.21,340.29,41223.0,325.9245,326.0298,325.647,325.7235,41223.0
2023-01-27 10:20:00,340.3,340.34,339.73,339.89,30068.0,325.7331,325.7714,325.1875,325.3407,30068.0
2023-01-27 10:25:00,339.88,339.97,339.7,339.93,16580.0,325.3311,325.4172,325.1588,325.3789,16580.0
2023-01-27 10:30:00,339.93,339.98,339.4,339.44,32381.0,325.3789,325.4268,324.8716,324.9099,32381.0
2023-01-27 10:35:00,339.38,339.79,339.35,339.62,34088.0,324.8525,325.2449,324.8238,325.0822,34088.0
2023-01-27 10:40:00,339.56,339.61,339.23,339.38,33593.0,325.0248,325.0726,324.7089,324.8525,33593.0
2023-01-27 10:45:00,339.37,339.37,338.62,338.84,38852.0,324.8429,324.8429,324.125,324.3356,38852.0
2023-01-27 10:50:00,338.84,338.87,338.35,338.35,72035.0,324.3356,324.3643,323.8666,323.8666,72035.0
2023-01-27 10:55:00,338.35,338.78,338.16,338.65,169968.0,323.8666,324.2782,323.6847,324.1537,169968.0
2023-01-27 11:00:00,338.64,338.72,338.43,338.64,18328.0,324.1442,324.2207,323.9432,324.1442,18328.0
2023-01-27 11:05:00,338.65,338.95,338.51,338.67,39276.0,324.1537,324.4409,324.0197,324.1729,39276.0
2023-01-27 11:10:00,338.62,338.84,338.51,338.69,9679.0,324.125,324.3356,324.0197,324.192,9679.0
2023-01-27 11:15:00,338.66,339.23,338.62,339.15,48780.0,324.1633,324.7089,324.125,324.6323,48780.0
2023-01-27 11:20:00,339.15,339.43,339.15,339.37,17196.0,324.6323,324.9003,324.6323,324.8429,17196.0
2023-01-27 11:25:00,339.33,339.49,339.22,339.39,10598.0,324.8046,324.9578,324.6993,324.8621,10598.0
2023-01-27 11:30:00,339.36,339.96,339.36,339.94,22924.0,324.8333,325.4077,324.8333,325.3885,22924.0
2023-01-27 11:35:00,340.0,340.06,339.68,339.71,23846.0,325.446,325.5034,325.1396,325.1684,23846.0
2023-01-27 11:40:00,339.73,340.1,339.73,340.04,47742.0,325.1875,325.5417,325.1875,325.4842,47742.0
2023-01-27 11:45:00,340.03,340.1,339.87,340.0,10700.0,325.4747,325.5417,325.3215,325.446,10700.0
2023-01-27 11:50:00,339.98,340.0,339.74,339.74,10893.0,325.4268,325.446,325.1971,325.1971,10893.0
2023-01-27 11:55:00,339.71,340.08,339.69,339.94,12842.0,325.1684,325.5225,325.1492,325.3885,12842.0
2023-01-27 12:00:00,339.91,339.96,339.63,339.76,14820.0,325.3598,325.4077,325.0918,325.2162,14820.0
2023-01-27 12:05:00,339.76,340.04,339.73,339.87,10818.0,325.2162,325.4842,325.1875,325.3215,10818.0
2023-01-27 12:10:00,339.87,340.08,339.86,340.03,13113.0,325.3215,325.5225,325.3119,325.4747,13113.0
2023-01-27 12:15:00,340.02,340.44,340.02,340.36,24957.0,325.4651,325.8671,325.4651,325.7905,24957.0
2023-01-27 12:20:00,340.29,340.3,340.09,340.13,11746.0,325.7235,325.7331,325.5321,325.5704,11746.0
2023-01-27 12:25:00,340.15,340.17,339.75,339.87,27221.0,325.5895,325.6087,325.2067,325.3215,27221.0
2023-01-27 12:30:00,339.8,340.24,339.77,340.18,16855.0,325.2545,325.6757,325.2258,325.6182,16855.0
2023-01-27 12:35:00,340.18,340.37,340.14,340.33,10286.0,325.6182,325.8001,325.58,325.7618,10286.0
2023-01-27 12:40:00,340.35,340.42,340.16,340.34,2470.0,325.781,325.848,325.5991,325.7714,2470.0
2023-01-27 12:45:00,340.22,340.55,340.18,340.52,6762.0,325.6565,325.9724,325.6182,325.9437,6762.0
2023-01-27 12:50:00,340.5,340.72,340.48,340.6,13927.0,325.9245,326.1351,325.9054,326.0203,13927.0
2023-01-27 12:55:00,340.55,340.65,340.47,340.52,8936.0,325.9724,326.0681,325.8958,325.9437,8936.0
2023-01-27 13:00:00,340.54,340.61,340.22,340.22,12811.0,325.9628,326.0298,325.6565,325.6565,12811.0
2023-01-27 13:05:00,340.24,340.33,340.19,340.26,3965.0,325.6757,325.7618,325.6278,325.6948,3965.0
2023-01-27 13:10:00,340.19,340.28,340.12,340.25,4529.0,325.6278,325.714,325.5608,325.6852,4529.0
2023-01-27 13:15:00,340.2,340.2,339.85,340.07,31662.0,325.6374,325.6374,325.3024,325.513,31662.0
2023-01-27 13:20:00,340.06,340.13,339.98,340.09,5212.0,325.5034,325.5704,325.4268,325.5321,5212.0
2023-01-27 13:25:00,340.06,340.2,339.99,340.13,1837.0,325.5034,325.6374,325.4364,325.5704,1837.0
2023-01-27 13:30:00,340.09,340.17,340.08,340.11,4163.0,325.5321,325.6087,325.5225,325.5512,4163.0
2023-01-27 13:35:00,340.26,340.38,340.23,340.38,13448.0,325.6948,325.8097,325.6661,325.8097,13448.0
2023-01-27 13:40:00,340.37,340.39,339.97,340.16,7861.0,325.8001,325.8193,325.4172,325.5991,7861.0
2023-01-27 13:45:00,340.15,340.33,340.08,340.24,4927.0,325.5895,325.7618,325.5225,325.6757,4927.0
2023-01-27 13:50:00,340.22,340.22,340.06,340.07,10834.0,325.6565,325.6565,325.5034,325.513,10834.0
2023-01-27 13:55:00,340.07,340.17,340.0,340.15,5303.0,325.513,325.6087,325.446,325.5895,5303.0
2023-01-27 14:00:00,340.14,340.49,340.13,340.29,14810.0,325.58,325.915,325.5704,325.7235,14810.0
2023-01-27 14:05:00,340.29,340.32,339.92,340.11,10081.0,325.7235,325.7523,325.3694,325.5512,10081.0
2023-01-27 14:10:00,340.2,340.33,340.12,340.31,8928.0,325.6374,325.7618,325.5608,325.7427,8928.0
2023-01-27 14:15:00,340.38,340.6,340.38,340.6,20699.0,325.8097,326.0203,325.8097,326.0203,20699.0
2023-01-27 14:20:00,340.58,340.63,340.51,340.6,25618.0,326.0011,326.049,325.9341,326.0203,25618.0
2023-01-27 14:25:00,340.61,340.78,340.6,340.72,9360.0,326.0298,326.1926,326.0203,326.1351,9360.0
2023-01-27 14:30:00,340.79,340.89,340.63,340.65,5808.0,326.2021,326.2979,326.049,326.0681,5808.0
2023-01-27 14:35:00,340.66,340.92,340.66,340.9,11580.0,326.0777,326.3266,326.0777,326.3074,11580.0
2023-01-27 14:40:00,340.84,340.96,340.8,340.82,6472.0,326.25,326.3649,326.2117,326.2308,6472.0
2023-01-27 14:45:00,340.82,341.15,340.76,341.07,77879.0,326.2308,326.5467,326.1734,326.4701,77879.0
2023-01-27 14:50:00,341.05,341.09,340.87,340.97,32041.0,326.451,326.4893,326.2787,326.3744,32041.0
2023-01-27 14:55:00,340.99,341.05,340.93,340.98,8144.0,326.3936,326.451,326.3361,326.384,8144.0
2023-01-27 15:00:00,341.04,341.2,341.03,341.16,11709.0,326.4414,326.5946,326.4319,326.5563,11709.0
2023-01-27 15:05:00,341.16,341.54,341.14,341.41,27049.0,326.5563,326.92,326.5372,326.7956,27049.0
2023-01-27 15:10:00,341.42,341.51,341.01,341.02,25613.0,326.8052,326.8913,326.4127,326.4223,25613.0
2023-01-27 15:15:00,341.04,341.12,340.88,341.08,12058.0,326.4414,326.518,326.2883,326.4797,12058.0
2023-01-27 15:20:00,341.1,341.14,340.67,340.94,63395.0,326.4989,326.5372,326.0873,326.3457,63395.0
2023-01-27 15:25:00,340.96,341.04,340.78,341.03,10195.0,326.3649,326.4414,326.1926,326.4319,10195.0
2023-01-27 15:30:00,341.05,341.11,340.88,341.09,10885.0,326.451,326.5084,326.2883,326.4893,10885.0
2023-01-27 15:35:00,341.07,341.12,340.81,340.83,17770.0,326.4701,326.518,326.2213,326.2404,17770.0
2023-01-27 15:40:00,340.87,340.96,340.64,340.68,100521.0,326.2787,326.3649,326.0586,326.0968,100521.0
2023-01-27 15:45:00,340.65,340.65,340.18,340.26,49882.0,326.0681,326.0681,325.6182,325.6948,49882.0
2023-01-27 15:50:00,340.27,340.29,339.52,339.81,74305.0,325.7044,325.7235,324.9865,325.2641,74305.0
2023-01-27 15:55:00,339.8,339.8,339.41,339.64,91151.0,325.2545,325.2545,324.8812,325.1014,91151.0
2023-01-30 09:30:00,338.44,339.07,338.31,338.83,147407.0,323.9527,324.5558,323.8283,324.326,147407.0
2023-01-30 09:35:00,338.84,339.39,338.65,339.39,166281.0,324.3356,324.8621,324.1537,324.8621,166281.0
2023-01-30 09:40:00,339.36,339.39,338.99,339.19,55468.0,324.8333,324.8621,324.4792,324.6706,55468.0
2023-01-30 09:45:00,339.2,339.71,339.19,339.48,28686.0,324.6802,325.1684,324.6706,324.9482,28686.0
2023-01-30 09:50:00,339.45,339.74,338.9,339.08,43955.0,324.9195,325.1971,324.393,324.5653,43955.0
2023-01-30 09:55:00,338.99,339.75,338.8,339.63,22974.0,324.4792,325.2067,324.2973,325.0918,22974.0
2023-01-30 10:00:00,339.68,340.21,339.66,340.2,58924.0,325.1396,325.647,325.1205,325.6374,58924.0
2023-01-30 10:05:00,340.23,340.39,340.13,340.35,35154.0,325.6661,325.8193,325.5704,325.781,35154.0
2023-01-30 10:10:00,340.34,340.43,340.06,340.31,25338.0,325.7714,325.8575,325.5034,325.7427,25338.0
2023-01-30 10:15:00,340.31,340.38,340.05,340.09,16015.0,325.7427,325.8097,325.4938,325.5321,16015.0
2023-01-30 10:20:00,340.05,340.21,339.72,339.76,45123.0,325.4938,325.647,325.1779,325.2162,45123.0
2023-01-30 10:25:00,339.9,340.1,339.63,340.1,29438.0,325.3502,325.5417,325.0918,325.5417,29438.0
2023-01-30 10:30:00,340.14,340.17,339.56,339.69,13987.0,325.58,325.6087,325.0248,325.1492,13987.0
2023-01-30 10:35:00,339.65,339.72,339.34,339.46,83914.0,325.1109,325.1779,324.8142,324.9291,83914.0
2023-01-30 10:40:00,339.41,339.42,338.91,339.01,34187.0,324.8812,324.8908,324.4026,324.4983,34187.0
2023-01-30 10:45:00,339.03,339.05,338.43,338.92,78921.0,324.5175,324.5366,323.9432,324.4122,78921.0
2023-01-30 10:50:00,338.9,339.28,338.69,338.91,38828.0,324.393,324.7568,324.192,324.4026,38828.0
2023-01-30 10:55:00,338.93,339.35,338.89,339.25,25927.0,324.4218,324.8238,324.3835,324.7281,25927.0
2023-01-30 11:00:00,339.22,339.51,339.21,339.29,65813.0,324.6993,324.9769,324.6898,324.7663,65813.0
2023-01-30 11:05:00,339.29,339.4,339.02,339.22,16545.0,324.7663,324.8716,324.5079,324.6993,16545.0
2023-01-30 11:10:00,339.24,339.83,339.2,339.6,27555.0,324.7185,325.2832,324.6802,325.0631,27555.0
2023-01-30 11:15:00,339.56,339.86,339.55,339.7,25584.0,325.0248,325.3119,325.0152,325.1588,25584.0
2023-01-30 11:20:00,339.68,339.71,338.99,339.11,37381.0,325.1396,325.1684,324.4792,324.594,37381.0
2023-01-30 11:25:00,339.1,339.12,338.66,339.08,28528.0,324.5845,324.6036,324.1633,324.5653,28528.0
2023-01-30 11:30:00,339.09,339.26,338.89,339.07,11893.0,324.5749,324.7376,324.3835,324.5558,11893.0
2023-01-30 11:35:00,338.95,339.07,338.75,338.76,11607.0,324.4409,324.5558,324.2495,324.259,11607.0
2023-01-30 11:40:00,338.76,338.89,338.6,338.61,15361.0,324.259,324.3835,324.1059,324.1155,15361.0
2023-01-30 11:45:00,338.6,338.82,338.53,338.71,7328.0,324.1059,324.3165,324.0389,324.2112,7328.0
2023-01-30 11:50:00,338.69,338.82,338.4,338.4,9729.0,324.192,324.3165,323.9144,323.9144,9729.0
2023-01-30 11:55:00,338.36,339.11,338.13,339.04,62694.0,323.8762,324.594,323.656,324.527,62694.0
2023-01-30 12:00:00,339.03,339.11,338.92,338.93,12724.0,324.5175,324.594,324.4122,324.4218,12724.0
2023-01-30 12:05:00,339.01,339.1,338.97,339.04,4795.0,324.4983,324.5845,324.46,324.527,4795.0
2023-01-30 12:10:00,339.02,339.26,339.0,339.25,8094.0,324.5079,324.7376,324.4888,324.7281,8094.0
2023-01-30 12:15:00,339.22,339.22,338.85,338.91,8810.0,324.6993,324.6993,324.3452,324.4026,8810.0
2023-01-30 12:20:00,338.87,338.99,338.8,338.92,6012.0,324.3643,324.4792,324.2973,324.4122,6012.0
2023-01-30 12:25:00,338.9,338.96,338.48,338.94,42168.0,324.393,324.4505,323.991,324.4313,42168.0
2023-01-30 12:30:00,338.93,338.96,338.72,338.79,9293.0,324.4218,324.4505,324.2207,324.2877,9293.0
2023-01-30 12:35:00,338.8,339.01,338.8,338.93,8375.0,324.2973,324.4983,324.2973,324.4218,8375.0
2023-01-30 12:40:00,338.81,339.12,338.78,338.93,20028.0,324.3069,324.6036,324.2782,324.4218,20028.0
2023-01-30 12:45:00,338.91,338.92,338.52,338.72,10395.0,324.4026,324.4122,324.0293,324.2207,10395.0
2023-01-30 12:50:00,338.65,338.8,338.44,338.64,7126.0,324.1537,324.2973,323.9527,324.1442,7126.0
2023-01-30 12:55:00,338.61,338.68,338.38,338.47,6198.0,324.1155,324.1825,323.8953,323.9814,6198.0
2023-01-30 13:00:00,338.44,338.47,338.19,338.44,15351.0,323.9527,323.9814,323.7134,323.9527,15351.0
2023-01-30 13:05:00,338.53,338.61,338.36,338.41,5889.0,324.0389,324.1155,323.8762,323.924,5889.0
2023-01-30 13:10:00,338.5,338.62,338.49,338.5,9950.0,324.0102,324.125,324.0006,324.0102,9950.0
2023-01-30 13:15:00,338.54,339.17,338.43,339.03,20823.0,324.0484,324.6515,323.9432,324.5175,20823.0
2023-01-30 13:20:00,339.04,339.2,339.0,339.17,6659.0,324.527,324.6802,324.4888,324.6515,6659.0
2023-01-30 13:25:00,339.12,339.15,338.86,339.0,21043.0,324.6036,324.6323,324.3547,324.4888,21043.0
2023-01-30 13:30:00,338.84,338.9,338.5,338.57,33952.0,324.3356,324.393,324.0102,324.0772,33952.0
2023-01-30 13:35:00,338.56,338.6,338.44,338.52,8780.0,324.0676,324.1059,323.9527,324.0293,8780.0
2023-01-30 13:40:00,338.54,338.57,338.27,338.4,15440.0,324.0484,324.0772,323.79,323.9144,15440.0
2023-01-30 13:45:00,338.45,338.5,338.24,338.49,12210.0,323.9623,324.0102,323.7613,324.0006,12210.0
2023-01-30 13:50:00,338.49,338.57,338.32,338.48,11700.0,324.0006,324.0772,323.8379,323.991,11700.0
2023-01-30 13:55:00,338.52,338.58,338.29,338.58,12504.0,324.0293,324.0867,323.8091,324.0867,12504.0
2023-01-30 14:00:00,338.56,338.65,338.45,338.65,9379.0,324.0676,324.1537,323.9623,324.1537,9379.0
2023-01-30 14:05:00,338.57,338.6,338.19,338.19,19534.0,324.0772,324.1059,323.7134,323.7134,19534.0
2023-01-30 14:10:00,338.19,338.31,337.95,338.11,36085.0,323.7134,323.8283,323.4837,323.6369,36085.0
2023-01-30 14:15:00,338.1,338.11,337.84,338.0,13007.0,323.6273,323.6369,323.3784,323.5316,13007.0
2023-01-30 14:20:00,337.98,338.12,337.79,337.86,11348.0,323.5124,323.6464,323.3306,323.3976,11348.0
2023-01-30 14:25:00,337.83,337.9,337.72,337.74,7167.0,323.3688,323.4358,323.2635,323.2827,7167.0
2023-01-30 14:30:00,337.76,337.89,337.67,337.8,6111.0,323.3018,323.4263,323.2157,323.3401,6111.0
2023-01-30 14:35:00,337.81,338.04,337.69,337.93,8598.0,323.3497,323.5699,323.2348,323.4646,8598.0
2023-01-30 14:40:00,337.87,337.87,337.58,337.78,7874.0,323.4071,323.4071,323.1295,323.321,7874.0
2023-01-30 14:45:00,337.78,337.78,337.49,337.52,39214.0,323.321,323.321,323.0434,323.0721,39214.0
2023-01-30 14:50:00,337.48,337.53,337.29,337.44,11156.0,323.0338,323.0817,322.852,322.9955,11156.0
2023-01-30 14:55:00,337.42,337.63,337.28,337.55,10118.0,322.9764,323.1774,322.8424,323.1008,10118.0
2023-01-30 15:00:00,337.58,337.85,337.5,337.75,21872.0,323.1295,323.388,323.053,323.2923,21872.0
2023-01-30 15:05:00,337.73,337.75,337.26,337.47,26224.0,323.2731,323.2923,322.8232,323.0242,26224.0
2023-01-30 15:10:00,337.49,337.65,337.27,337.31,23529.0,323.0434,323.1965,322.8328,322.8711,23529.0
2023-01-30 15:15:00,337.29,337.36,337.14,337.36,29416.0,322.852,322.919,322.7084,322.919,29416.0
2023-01-30 15:20:00,337.34,337.37,337.02,337.06,21554.0,322.8998,322.9285,322.5935,322.6318,21554.0
2023-01-30 15:25:00,337.09,337.1,336.9,337.0,49314.0,322.6605,322.6701,322.4786,322.5744,49314.0
2023-01-30 15:30:00,337.0,337.34,336.85,337.25,19059.0,322.5744,322.8998,322.4308,322.8137,19059.0
2023-01-30 15:35:00,337.28,337.68,337.25,337.58,17625.0,322.8424,323.2253,322.8137,323.1295,17625.0
2023-01-30 15:40:00,337.62,337.68,337.35,337.43,29528.0,323.1678,323.2253,322.9094,322.986,29528.0
2023-01-30 15:45:00,337.43,337.54,337.06,337.22,37420.0,322.986,323.0913,322.6318,322.785,37420.0
2023-01-30 15:50:00,337.16,337.56,337.03,337.13,72583.0,322.7275,323.1104,322.6031,322.6988,72583.0
2023-01-30 15:55:00,337.08,337.16,336.84,337.03,174581.0,322.6509,322.7275,322.4212,322.6031,174581.0
2023-01-31 09:30:00,337.67,337.95,337.06,337.17,160779.0,323.2157,323.4837,322.6318,322.7371,160779.0
2023-01-31 09:35:00,337.17,337.22,336.61,336.94,67052.0,322.7371,322.785,322.2011,322.5169,67052.0
2023-01-31 09:40:00,336.97,337.67,336.71,337.38,48904.0,322.5457,323.2157,322.2968,322.9381,48904.0
2023-01-31 09:45:00,337.34,337.76,337.18,337.46,67111.0,322.8998,323.3018,322.7467,323.0147,67111.0
2023-01-31 09:50:00,337.49,337.58,337.02,337.24,30513.0,323.0434,323.1295,322.5935,322.8041,30513.0
2023-01-31 09:55:00,337.17,337.44,336.93,337.03,15412.0,322.7371,322.9955,322.5074,322.6031,15412.0
2023-01-31 10:00:00,337.0,337.29,336.77,336.93,23745.0,322.5744,322.852,322.3542,322.5074,23745.0
2023-01-31 10:05:00,337.02,337.42,336.52,336.62,41210.0,322.5935,322.9764,322.1149,322.2106,41210.0
2023-01-31 10:10:00,336.61,337.39,336.51,337.38,24713.0,322.2011,322.9477,322.1053,322.9381,24713.0
2023-01-31 10:15:00,337.39,337.79,337.38,337.76,37571.0,322.9477,323.3306,322.9381,323.3018,37571.0
2023-01-31 10:20:00,337.75,337.75,337.4,337.57,27186.0,323.2923,323.2923,322.9572,323.12,27186.0
2023-01-31 10:25:00,337.56,337.78,337.22,337.72,22155.0,323.1104,323.321,322.785,323.2635,22155.0
2023-01-31 10:30:00,337.82,337.87,337.55,337.61,17729.0,323.3593,323.4071,323.1008,323.1583,17729.0
2023-01-31 10:35:00,337.62,337.74,337.41,337.48,9010.0,323.1678,323.2827,322.9668,323.0338,9010.0
2023-01-31 10:40:00,337.46,337.78,337.4,337.71,17030.0,323.0147,323.321,322.9572,323.254,17030.0
2023-01-31 10:45:00,337.76,338.04,337.76,337.94,29789.0,323.3018,323.5699,323.3018,323.4741,29789.0
2023-01-31 10:50:00,337.98,338.21,337.64,337.7,119533.0,323.5124,323.7326,323.187,323.2444,119533.0
2023-01-31 10:55:00,337.7,337.8,337.56,337.74,9489.0,323.2444,323.3401,323.1104,323.2827,9489.0
2023-01-31 11:00:00,337.76,338.19,337.75,337.98,9745.0,323.3018,323.7134,323.2923,323.5124,9745.0
2023-01-31 11:05:00,337.99,338.04,337.84,337.99,14486.0,323.522,323.5699,323.3784,323.522,14486.0
2023-01-31 11:10:00,337.93,337.99,337.76,337.86,12531.0,323.4646,323.522,323.3018,323.3976,12531.0
2023-01-31 11:15:00,337.89,337.98,337.63,337.71,8292.0,323.4263,323.5124,323.1774,323.254,8292.0
2023-01-31 11:20:00,337.79,338.01,337.74,337.86,19263.0,323.3306,323.5411,323.2827,323.3976,19263.0
2023-01-31 11:25:00,337.86,338.11,337.74,337.99,14272.0,323.3976,323.6369,323.2827,323.522,14272.0
2023-01-31 11:30:00,338.0,338.19,337.95,338.04,12358.0,323.5316,323.7134,323.4837,323.5699,12358.0
2023-01-31 11:35:00,337.98,338.26,337.89,337.98,26127.0,323.5124,323.7804,323.4263,323.5124,26127.0
2023-01-31 11:40:00,338.0,338.08,337.72,337.76,6126.0,323.5316,323.6081,323.2635,323.3018,6126.0
2023-01-31 11:45:00,337.75,337.89,337.63,337.71,18526.0,323.2923,323.4263,323.1774,323.254,18526.0
2023-01-31 11:50:00,337.63,337.91,337.54,337.88,13744.0,323.1774,323.4454,323.0913,323.4167,13744.0
2023-01-31 11:55:00,337.83,337.95,337.8,337.81,19786.0,323.3688,323.4837,323.3401,323.3497,19786.0
2023-01-31 12:00:00,337.75,337.82,337.52,337.75,4279.0,323.2923,323.3593,323.0721,323.2923,4279.0
2023-01-31 12:05:00,337.74,337.89,337.59,337.85,9332.0,323.2827,323.4263,323.1391,323.388,9332.0
2023-01-31 12:10:00,337.77,337.88,337.62,337.75,5004.0,323.3114,323.4167,323.1678,323.2923,5004.0
2023-01-31 12:15:00,337.77,338.37,337.74,338.27,23059.0,323.3114,323.8857,323.2827,323.79,23059.0
2023-01-31 12:20:00,338.31,338.33,338.08,338.31,14965.0,323.8283,323.8474,323.6081,323.8283,14965.0
2023-01-31 12:25:00,338.28,338.51,338.23,338.47,8378.0,323.7996,324.0197,323.7517,323.9814,8378.0
2023-01-31 12:30:00,338.48,338.54,338.38,338.51,23319.0,323.991,324.0484,323.8953,324.0197,23319.0
2023-01-31 12:35:00,338.49,338.81,338.46,338.7,15736.0,324.0006,324.3069,323.9719,324.2016,15736.0
2023-01-31 12:40:00,338.7,338.84,338.68,338.79,9035.0,324.2016,324.3356,324.1825,324.2877,9035.0
2023-01-31 12:45:00,338.8,338.82,338.54,338.55,30160.0,324.2973,324.3165,324.0484,324.058,30160.0
2023-01-31 12:50:00,338.59,338.68,338.44,338.65,6056.0,324.0963,324.1825,323.9527,324.1537,6056.0
2023-01-31 12:55:00,338.68,338.68,338.48,338.59,6756.0,324.1825,324.1825,323.991,324.0963,6756.0
2023-01-31 13:00:00,338.61,338.64,338.53,338.58,4193.0,324.1155,324.1442,324.0389,324.0867,4193.0
2023-01-31 13:05:00,338.57,338.62,338.52,338.58,5813.0,324.0772,324.125,324.0293,324.0867,5813.0
2023-01-31 13:10:00,338.52,338.73,338.5,338.64,12897.0,324.0293,324.2303,324.0102,324.1442,12897.0
2023-01-31 13:15:00,338.55,338.57,338.47,338.55,6598.0,324.058,324.0772,323.9814,324.058,6598.0
2023-01-31 13:20:00,338.54,338.7,338.45,338.54,7310.0,324.0484,324.2016,323.9623,324.0484,7310.0
2023-01-31 13:25:00,338.51,338.79,338.48,338.74,6170.0,324.0197,324.2877,323.991,324.2399,6170.0
2023-01-31 13:30:00,338.82,338.86,338.71,338.75,6580.0,324.3165,324.3547,324.2112,324.2495,6580.0
2023-01-31 13:35:00,338.71,338.82,338.69,338.79,21183.0,324.2112,324.3165,324.192,324.2877,21183.0
2023-01-31 13:40:00,338.81,338.93,338.79,338.81,18615.0,324.3069,324.4218,324.2877,324.3069,18615.0
2023-01-31 13:45:00,338.78,339.14,338.77,339.12,33855.0,324.2782,324.6228,324.2686,324.6036,33855.0
2023-01-31 13:50:00,339.13,339.18,339.06,339.15,18880.0,324.6132,324.6611,324.5462,324.6323,18880.0
2023-01-31 13:55:00,339.17,339.27,339.15,339.24,12798.0,324.6515,324.7472,324.6323,324.7185,12798.0
2023-01-31 14:00:00,339.27,339.47,339.27,339.3,11883.0,324.7472,324.9386,324.7472,324.7759,11883.0
2023-01-31 14:05:00,339.3,339.44,339.26,339.39,13009.0,324.7759,324.9099,324.7376,324.8621,13009.0
2023-01-31 14:10:00,339.39,339.41,339.28,339.28,4632.0,324.8621,324.8812,324.7568,324.7568,4632.0
2023-01-31 14:15:00,339.27,339.3,339.04,339.06,15049.0,324.7472,324.7759,324.527,324.5462,15049.0
2023-01-31 14:20:00,339.12,339.24,339.06,339.1,5597.0,324.6036,324.7185,324.5462,324.5845,5597.0
2023-01-31 14:25:00,339.03,339.21,339.0,339.21,5931.0,324.5175,324.6898,324.4888,324.6898,5931.0
2023-01-31 14:30:00,339.21,339.32,339.21,339.23,15781.0,324.6898,324.7951,324.6898,324.7089,15781.0
2023-01-31 14:35:00,339.22,339.26,339.14,339.22,2090.0,324.6993,324.7376,324.6228,324.6993,2090.0
2023-01-31 14:40:00,339.2,339.37,339.18,339.3,6256.0,324.6802,324.8429,324.6611,324.7759,6256.0
2023-01-31 14:45:00,339.28,339.35,339.21,339.35,6342.0,324.7568,324.8238,324.6898,324.8238,6342.0
2023-01-31 14:50:00,339.31,339.49,339.27,339.38,12567.0,324.7855,324.9578,324.7472,324.8525,12567.0
2023-01-31 14:55:00,339.39,339.42,339.11,339.13,19086.0,324.8621,324.8908,324.594,324.6132,19086.0
2023-01-31 15:00:00,339.16,339.41,339.13,339.27,6877.0,324.6419,324.8812,324.6132,324.7472,6877.0
2023-01-31 15:05:00,339.28,339.41,339.23,339.35,13180.0,324.7568,324.8812,324.7089,324.8238,13180.0
2023-01-31 15:10:00,339.35,339.4,338.98,339.09,45941.0,324.8238,324.8716,324.4696,324.5749,45941.0
2023-01-31 15:15:00,339.09,339.1,338.85,338.85,9664.0,324.5749,324.5845,324.3452,324.3452,9664.0
2023-01-31 15:20:00,338.92,339.06,338.78,338.88,11061.0,324.4122,324.5462,324.2782,324.3739,11061.0
2023-01-31 15:25:00,338.89,338.93,338.72,338.78,7229.0,324.3835,324.4218,324.2207,324.2782,7229.0
2023-01-31 15:30:00,338.8,339.22,338.8,339.22,17468.0,324.2973,324.6993,324.2973,324.6993,17468.0
2023-01-31 15:35:00,339.21,339.35,339.11,339.17,34913.0,324.6898,324.8238,324.594,324.6515,34913.0
2023-01-31 15:40:00,339.2,339.57,339.2,339.57,29238.0,324.6802,325.0344,324.6802,325.0344,29238.0
2023-01-31 15:45:00,339.55,339.79,339.55,339.58,46417.0,325.0152,325.2449,325.0152,325.0439,46417.0
2023-01-31 15:50:00,339.6,340.37,339.59,340.35,102146.0,325.0631,325.8001,325.0535,325.781,102146.0
2023-01-31 15:55:00,340.38,340.86,340.1,340.84,206860.0,325.8097,326.2691,325.5417,326.25,206860.0
2023-02-01 09:30:00,339.12,339.16,338.21,338.71,132940.0,324.6036,324.6419,323.7326,324.2112,132940.0
2023-02-01 09:35:00,338.67,339.04,338.51,339.04,40355.0,324.1729,324.527,324.0197,324.527,40355.0
2023-02-01 09:40:00,339.01,339.27,338.73,338.93,34188.0,324.4983,324.7472,324.2303,324.4218,34188.0
2023-02-01 09:45:00,339.02,339.54,338.98,339.44,25686.0,324.5079,325.0056,324.4696,324.9099,25686.0
2023-02-01 09:50:00,339.46,339.66,339.37,339.49,22175.0,324.9291,325.1205,324.8429,324.9578,22175.0
2023-02-01 09:55:00,339.53,339.63,339.21,339.45,46990.0,324.9961,325.0918,324.6898,324.9195,46990.0
2023-02-01 10:00:00,339.49,339.57,338.41,338.82,76382.0,324.9578,325.0344,323.924,324.3165,76382.0
2023-02-01 10:05:00,338.82,339.01,338.33,338.69,49766.0,324.3165,324.4983,323.8474,324.192,49766.0
2023-02-01 10:10:00,338.69,338.81,338.56,338.8,18543.0,324.192,324.3069,324.0676,324.2973,18543.0
2023-02-01 10:15:00,338.73,338.75,338.45,338.75,22895.0,324.2303,324.2495,323.9623,324.2495,22895.0
2023-02-01 10:20:00,338.74,338.85,338.56,338.69,11661.0,324.2399,324.3452,324.0676,324.192,11661.0
2023-02-01 10:25:00,338.64,338.8,338.5,338.72,11394.0,324.1442,324.2973,324.0102,324.2207,11394.0
2023-02-01 10:30:00,338.61,338.84,338.61,338.72,13984.0,324.1155,324.3356,324.1155,324.2207,13984.0
2023-02-01 10:35:00,338.75,338.8,338.35,338.38,27932.0,324.2495,324.2973,323.8666,323.8953,27932.0
2023-02-01 10:40:00,338.4,338.56,338.03,338.03,20462.0,323.9144,324.0676,323.5603,323.5603,20462.0
2023-02-01 10:45:00,338.04,338.08,337.63,337.71,34134.0,323.5699,323.6081,323.1774,323.254,34134.0
2023-02-01 10:50:00,337.75,337.79,337.03,337.17,50973.0,323.2923,323.3306,322.6031,322.7371,50973.0
2023-02-01 10:55:00,337.16,337.36,336.84,337.23,60649.0,322.7275,322.919,322.4212,322.7945,60649.0
2023-02-01 11:00:00,337.19,337.49,337.11,337.42,42910.0,322.7562,323.0434,322.6797,322.9764,42910.0
2023-02-01 11:05:00,337.44,337.62,337.33,337.45,29412.0,322.9955,323.1678,322.8902,323.0051,29412.0
2023-02-01 11:10:00,337.47,337.56,337.36,337.51,31304.0,323.0242,323.1104,322.919,323.0625,31304.0
2023-02-01 11:15:00,337.5,337.7,337.48,337.64,34928.0,323.053,323.2444,323.0338,323.187,34928.0
2023-02-01 11:20:00,337.65,338.23,337.65,338.15,29777.0,323.1965,323.7517,323.1965,323.6751,29777.0
2023-02-01 11:25:00,338.11,338.34,338.09,338.29,16416.0,323.6369,323.857,323.6177,323.8091,16416.0
2023-02-01 11:30:00,338.31,338.48,338.22,338.37,14468.0,323.8283,323.991,323.7421,323.8857,14468.0
2023-02-01 11:35:00,338.37,338.46,338.27,338.41,10001.0,323.8857,323.9719,323.79,323.924,10001.0
2023-02-01 11:40:00,338.39,338.54,338.3,338.35,17291.0,323.9049,324.0484,323.8187,323.8666,17291.0
2023-02-01 11:45:00,338.31,338.33,338.14,338.18,12426.0,323.8283,323.8474,323.6656,323.7039,12426.0
2023-02-01 11:50:00,338.15,338.15,337.96,337.96,82104.0,323.6751,323.6751,323.4933,323.4933,82104.0
2023-02-01 11:55:00,337.99,338.0,337.63,337.63,15650.0,323.522,323.5316,323.1774,323.1774,15650.0
2023-02-01 12:00:00,337.65,337.69,337.53,337.6,15041.0,323.1965,323.2348,323.0817,323.1487,15041.0
2023-02-01 12:05:00,337.61,337.61,337.38,337.45,9499.0,323.1583,323.1583,322.9381,323.0051,9499.0
2023-02-01 12:10:00,337.43,337.52,337.27,337.33,7039.0,322.986,323.0721,322.8328,322.8902,7039.0
2023-02-01 12:15:00,337.32,337.32,336.96,337.0,54772.0,322.8807,322.8807,322.5361,322.5744,54772.0
2023-02-01 12:20:00,336.93,337.33,336.88,337.3,9429.0,322.5074,322.8902,322.4595,322.8615,9429.0
2023-02-01 12:25:00,337.29,337.34,337.16,337.2,11125.0,322.852,322.8998,322.7275,322.7658,11125.0
2023-02-01 12:30:00,337.18,337.33,337.13,337.18,7245.0,322.7467,322.8902,322.6988,322.7467,7245.0
2023-02-01 12:35:00,337.15,337.21,337.01,337.08,3882.0,322.7179,322.7754,322.5839,322.6509,3882.0
2023-02-01 12:40:00,337.06,337.26,337.02,337.18,11862.0,322.6318,322.8232,322.5935,322.7467,11862.0
2023-02-01 12:45:00,337.18,337.28,337.02,337.03,9263.0,322.7467,322.8424,322.5935,322.6031,9263.0
2023-02-01 12:50:00,337.07,337.28,337.07,337.2,9650.0,322.6414,322.8424,322.6414,322.7658,9650.0
2023-02-01 12:55:00,337.16,337.24,337.07,337.08,4619.0,322.7275,322.8041,322.6414,322.6509,4619.0
2023-02-01 13:00:00,337.08,337.27,336.99,337.26,10204.0,322.6509,322.8328,322.5648,322.8232,10204.0
2023-02-01 13:05:00,337.39,337.6,337.37,337.48,7495.0,322.9477,323.1487,322.9285,323.0338,7495.0
2023-02-01 13:10:00,337.47,337.65,337.37,337.6,16069.0,323.0242,323.1965,322.9285,323.1487,16069.0
2023-02-01 13:15:00,337.59,337.63,337.43,337.47,5482.0,323.1391,323.1774,322.986,323.0242,5482.0
2023-02-01 13:20:00,337.48,337.63,337.48,337.5,33195.0,323.0338,323.1774,323.0338,323.053,33195.0
2023-02-01 13:25:00,337.53,337.56,337.42,337.56,5295.0,323.0817,323.1104,322.9764,323.1104,5295.0
2023-02-01 13:30:00,337.59,337.85,337.56,337.85,22075.0,323.1391,323.388,323.1104,323.388,22075.0
2023-02-01 13:35:00,337.88,337.88,337.65,337.76,6014.0,323.4167,323.4167,323.1965,323.3018,6014.0
2023-02-01 13:40:00,337.75,337.8,337.5,337.53,6294.0,323.2923,323.3401,323.053,323.0817,6294.0
2023-02-01 13:45:00,337.48,337.51,337.22,337.41,35830.0,323.0338,323.0625,322.785,322.9668,35830.0
2023-02-01 13:50:00,337.43,337.64,337.35,337.63,11361.0,322.986,323.187,322.9094,323.1774,11361.0
2023-02-01 13:55:00,337.64,338.12,337.62,337.64,49120.0,323.187,323.6464,323.1678,323.187,49120.0
2023-02-01 14:00:00,337.73,338.0,336.4,337.13,217686.0,323.2731,323.5316,322.0001,322.6988,217686.0
2023-02-01 14:05:00,337.05,338.49,337.05,338.05,126204.0,322.6222,324.0006,322.6222,323.5794,126204.0
2023-02-01 14:10:00,338.02,338.5,337.91,337.96,55821.0,323.5507,324.0102,323.4454,323.4933,55821.0
2023-02-01 14:15:00,337.92,338.13,337.19,337.57,118926.0,323.455,323.656,322.7562,323.12,118926.0
2023-02-01 14:20:00,337.54,337.72,337.36,337.54,19417.0,323.0913,323.2635,322.919,323.0913,19417.0
2023-02-01 14:25:00,337.45,337.61,337.29,337.33,14129.0,323.0051,323.1583,322.852,322.8902,14129.0
2023-02-01 14:30:00,337.4,337.63,335.58,336.39,172976.0,322.9572,323.1774,321.2152,321.9905,172976.0
2023-02-01 14:35:00,336.36,339.2,336.22,339.1,179451.0,321.9618,324.6802,321.8278,324.5845,179451.0
2023-02-01 14:40:00,339.09,340.15,338.79,339.97,154412.0,324.5749,325.5895,324.2877,325.4172,154412.0
2023-02-01 14:45:00,339.99,341.05,339.69,340.41,183412.0,325.4364,326.451,325.1492,325.8384,183412.0
2023-02-01 14:50:00,340.39,341.32,340.39,340.79,136527.0,325.8193,326.7094,325.8193,326.2021,136527.0
2023-02-01 14:55:00,340.86,341.0,340.01,340.24,227786.0,326.2691,326.4031,325.4555,325.6757,227786.0
2023-02-01 15:00:00,340.38,341.08,340.3,341.02,112979.0,325.8097,326.4797,325.7331,326.4223,112979.0
2023-02-01 15:05:00,341.0,342.06,340.99,341.97,161365.0,326.4031,327.4178,326.3936,327.3316,161365.0
2023-02-01 15:10:00,341.99,342.01,341.12,341.2,75036.0,327.3508,327.3699,326.518,326.5946,75036.0
2023-02-01 15:15:00,341.17,341.3,340.38,341.22,75920.0,326.5659,326.6903,325.8097,326.6137,75920.0
2023-02-01 15:20:00,341.22,341.27,340.6,341.04,69200.0,326.6137,326.6616,326.0203,326.4414,69200.0
2023-02-01 15:25:00,341.09,341.58,341.07,341.58,60793.0,326.4893,326.9583,326.4701,326.9583,60793.0
2023-02-01 15:30:00,341.58,341.98,341.47,341.95,57840.0,326.9583,327.3412,326.853,327.3125,57840.0
2023-02-01 15:35:00,341.91,343.05,341.91,342.84,117068.0,327.2742,328.3654,327.2742,328.1644,117068.0
2023-02-01 15:40:00,342.82,343.27,342.26,342.37,99830.0,328.1452,328.576,327.6092,327.7145,99830.0
2023-02-01 15:45:00,342.45,342.49,341.21,341.31,165490.0,327.7911,327.8294,326.6042,326.6999,165490.0
2023-02-01 15:50:00,341.26,341.26,340.27,340.49,152314.0,326.652,326.652,325.7044,325.915,152314.0
2023-02-01 15:55:00,340.45,340.95,340.21,340.95,160111.0,325.8767,326.3553,325.647,326.3553,160111.0
2023-02-02 09:30:00,341.39,341.51,339.84,340.0,301463.0,326.7765,326.8913,325.2928,325.446,301463.0
2023-02-02 09:35:00,340.09,340.18,338.73,338.95,121701.0,325.5321,325.6182,324.2303,324.4409,121701.0
2023-02-02 09:40:00,338.87,339.04,338.14,338.24,67138.0,324.3643,324.527,323.6656,323.7613,67138.0
2023-02-02 09:45:00,338.25,339.02,338.04,338.84,101499.0,323.7709,324.5079,323.5699,324.3356,101499.0
2023-02-02 09:50:00,338.82,339.14,338.55,338.75,177625.0,324.3165,324.6228,324.058,324.2495,177625.0
2023-02-02 09:55:00,338.72,338.85,338.32,338.85,54389.0,324.2207,324.3452,323.8379,324.3452,54389.0
2023-02-02 10:00:00,338.95,339.62,338.58,339.26,86662.0,324.4409,325.0822,324.0867,324.7376,86662.0
2023-02-02 10:05:00,339.24,339.41,338.42,338.56,63049.0,324.7185,324.8812,323.9336,324.0676,63049.0
2023-02-02 10:10:00,338.51,338.53,338.01,338.34,39394.0,324.0197,324.0389,323.5411,323.857,39394.0
2023-02-02 10:15:00,338.35,339.25,338.32,339.25,30455.0,323.8666,324.7281,323.8379,324.7281,30455.0
2023-02-02 10:20:00,339.23,339.26,338.89,339.15,37429.0,324.7089,324.7376,324.3835,324.6323,37429.0
2023-02-02 10:25:00,339.03,339.14,338.83,339.09,27783.0,324.5175,324.6228,324.326,324.5749,27783.0
2023-02-02 10:30:00,339.16,339.96,339.05,339.74,103490.0,324.6419,325.4077,324.5366,325.1971,103490.0
2023-02-02 10:35:00,339.72,340.2,339.7,340.1,47550.0,325.1779,325.6374,325.1588,325.5417,47550.0
2023-02-02 10:40:00,340.06,340.37,339.83,339.93,66202.0,325.5034,325.8001,325.2832,325.3789,66202.0
2023-02-02 10:45:00,339.94,340.17,339.81,339.83,43218.0,325.3885,325.6087,325.2641,325.2832,43218.0
2023-02-02 10:50:00,339.97,340.61,339.96,340.41,53536.0,325.4172,326.0298,325.4077,325.8384,53536.0
2023-02-02 10:55:00,340.37,340.45,340.19,340.21,49468.0,325.8001,325.8767,325.6278,325.647,49468.0
2023-02-02 11:00:00,340.22,340.28,339.85,340.16,55739.0,325.6565,325.714,325.3024,325.5991,55739.0
2023-02-02 11:05:00,340.19,340.2,339.79,339.92,27197.0,325.6278,325.6374,325.2449,325.3694,27197.0
2023-02-02 11:10:00,339.93,339.94,339.52,339.65,42143.0,325.3789,325.3885,324.9865,325.1109,42143.0
2023-02-02 11:15:00,339.57,339.75,339.41,339.5,59623.0,325.0344,325.2067,324.8812,324.9674,59623.0
2023-02-02 11:20:00,339.45,339.98,339.44,339.88,35169.0,324.9195,325.4268,324.9099,325.3311,35169.0
2023-02-02 11:25:00,339.83,340.02,339.77,339.77,83237.0,325.2832,325.4651,325.2258,325.2258,83237.0
2023-02-02 11:30:00,339.78,339.94,339.64,339.86,17891.0,325.2354,325.3885,325.1014,325.3119,17891.0
2023-02-02 11:35:00,339.83,339.94,339.56,339.58,19620.0,325.2832,325.3885,325.0248,325.0439,19620.0
2023-02-02 11:40:00,339.62,339.65,339.4,339.55,19509.0,325.0822,325.1109,324.8716,325.0152,19509.0
2023-02-02 11:45:00,339.58,339.73,339.44,339.44,29117.0,325.0439,325.1875,324.9099,324.9099,29117.0
2023-02-02 11:50:00,339.47,339.61,339.38,339.52,29182.0,324.9386,325.0726,324.8525,324.9865,29182.0
2023-02-02 11:55:00,339.56,339.63,339.23,339.35,35084.0,325.0248,325.0918,324.7089,324.8238,35084.0
2023-02-02 12:00:00,339.37,339.47,339.16,339.16,35934.0,324.8429,324.9386,324.6419,324.6419,35934.0
2023-02-02 12:05:00,339.14,339.43,338.98,339.07,87663.0,324.6228,324.9003,324.4696,324.5558,87663.0
2023-02-02 12:10:00,339.05,339.48,339.04,339.47,43524.0,324.5366,324.9482,324.527,324.9386,43524.0
2023-02-02 12:15:00,339.46,339.53,339.18,339.19,30588.0,324.9291,324.9961,324.6611,324.6706,30588.0
2023-02-02 12:20:00,339.11,339.34,339.05,339.34,11837.0,324.594,324.8142,324.5366,324.8142,11837.0
2023-02-02 12:25:00,339.32,339.46,339.18,339.18,13741.0,324.7951,324.9291,324.6611,324.6611,13741.0
2023-02-02 12:30:00,339.21,339.51,339.17,339.41,9888.0,324.6898,324.9769,324.6515,324.8812,9888.0
2023-02-02 12:35:00,339.45,339.59,339.3,339.47,63048.0,324.9195,325.0535,324.7759,324.9386,63048.0
2023-02-02 12:40:00,339.44,339.44,339.19,339.39,25471.0,324.9099,324.9099,324.6706,324.8621,25471.0
2023-02-02 12:45:00,339.4,339.47,339.25,339.47,9074.0,324.8716,324.9386,324.7281,324.9386,9074.0
2023-02-02 12:50:00,339.42,339.65,339.25,339.65,12892.0,324.8908,325.1109,324.7281,325.1109,12892.0
2023-02-02 12:55:00,339.63,339.85,339.58,339.76,16349.0,325.0918,325.3024,325.0439,325.2162,16349.0
2023-02-02 13:00:00,339.78,340.24,339.78,340.2,28418.0,325.2354,325.6757,325.2354,325.6374,28418.0
2023-02-02 13:05:00,340.21,340.26,339.72,339.72,18577.0,325.647,325.6948,325.1779,325.1779,18577.0
2023-02-02 13:10:00,339.72,339.92,339.69,339.81,14764.0,325.1779,325.3694,325.1492,325.2641,14764.0
2023-02-02 13:15:00,339.81,339.83,339.58,339.82,11521.0,325.2641,325.2832,325.0439,325.2737,11521.0
2023-02-02 13:20:00,339.84,339.97,339.78,339.96,10337.0,325.2928,325.4172,325.2354,325.4077,10337.0
2023-02-02 13:25:00,339.95,340.03,339.66,339.69,17709.0,325.3981,325.4747,325.1205,325.1492,17709.0
2023-02-02 13:30:00,339.71,339.93,339.67,339.93,15473.0,325.1684,325.3789,325.1301,325.3789,15473.0
2023-02-02 13:35:00,339.93,340.24,339.93,340.16,36531.0,325.3789,325.6757,325.3789,325.5991,36531.0
2023-02-02 13:40:00,340.25,340.53,340.21,340.22,39680.0,325.6852,325.9533,325.647,325.6565,39680.0
2023-02-02 13:45:00,340.23,340.41,340.13,340.29,16261.0,325.6661,325.8384,325.5704,325.7235,16261.0
2023-02-02 13:50:00,340.29,340.4,340.19,340.38,11378.0,325.7235,325.8288,325.6278,325.8097,11378.0
2023-02-02 13:55:00,340.42,340.71,340.36,340.64,28007.0,325.848,326.1256,325.7905,326.0586,28007.0
2023-02-02 14:00:00,340.63,340.9,340.44,340.45,30060.0,326.049,326.3074,325.8671,325.8767,30060.0
2023-02-02 14:05:00,340.46,340.55,340.29,340.33,42295.0,325.8863,325.9724,325.7235,325.7618,42295.0
2023-02-02 14:10:00,340.28,340.35,339.54,339.56,48396.0,325.714,325.781,325.0056,325.0248,48396.0
2023-02-02 14:15:00,339.53,339.65,339.33,339.5,21059.0,324.9961,325.1109,324.8046,324.9674,21059.0
2023-02-02 14:20:00,339.57,339.63,339.1,339.1,40740.0,325.0344,325.0918,324.5845,324.5845,40740.0
2023-02-02 14:25:00,339.08,339.36,339.08,339.23,52590.0,324.5653,324.8333,324.5653,324.7089,52590.0
2023-02-02 14:30:00,339.21,339.36,338.73,338.88,38426.0,324.6898,324.8333,324.2303,324.3739,38426.0
2023-02-02 14:35:00,338.9,339.14,338.51,338.82,26073.0,324.393,324.6228,324.0197,324.3165,26073.0
2023-02-02 14:40:00,338.78,338.89,338.38,338.67,82208.0,324.2782,324.3835,323.8953,324.1729,82208.0
2023-02-02 14:45:00,338.72,339.02,338.42,339.01,58575.0,324.2207,324.5079,323.9336,324.4983,58575.0
2023-02-02 14:50:00,339.0,339.25,338.79,338.92,30972.0,324.4888,324.7281,324.2877,324.4122,30972.0
2023-02-02 14:55:00,338.89,338.89,338.39,338.55,45221.0,324.3835,324.3835,323.9049,324.058,45221.0
2023-02-02 15:00:00,338.56,338.77,338.1,338.39,133021.0,324.0676,324.2686,323.6273,323.9049,133021.0
2023-02-02 15:05:00,338.48,339.12,338.35,338.55,51222.0,323.991,324.6036,323.8666,324.058,51222.0
2023-02-02 15:10:00,338.58,339.07,338.52,339.07,64166.0,324.0867,324.5558,324.0293,324.5558,64166.0
2023-02-02 15:15:00,339.09,339.2,338.77,339.18,29801.0,324.5749,324.6802,324.2686,324.6611,29801.0
2023-02-02 15:20:00,339.07,339.53,339.06,339.46,21984.0,324.5558,324.9961,324.5462,324.9291,21984.0
2023-02-02 15:25:00,339.42,339.69,339.21,339.58,44997.0,324.8908,325.1492,324.6898,325.0439,44997.0
2023-02-02 15:30:00,339.63,339.96,339.63,339.88,26185.0,325.0918,325.4077,325.0918,325.3311,26185.0
2023-02-02 15:35:00,339.94,340.13,339.61,339.67,45203.0,325.3885,325.5704,325.0726,325.1301,45203.0
2023-02-02 15:40:00,339.69,339.76,339.14,339.58,27992.0,325.1492,325.2162,324.6228,325.0439,27992.0
2023-02-02 15:45:00,339.54,339.92,339.39,339.61,53495.0,325.0056,325.3694,324.8621,325.0726,53495.0
2023-02-02 15:50:00,339.62,340.18,339.61,340.06,96522.0,325.0822,325.6182,325.0726,325.5034,96522.0
2023-02-02 15:55:00,340.03,340.47,339.84,340.42,202792.0,325.4747,325.8958,325.2928,325.848,202792.0
2023-02-03 09:30:00,338.72,339.35,338.69,339.01,252934.0,324.2207,324.8238,324.192,324.4983,252934.0
2023-02-03 09:35:00,338.95,339.68,338.77,339.55,210966.0,324.4409,325.1396,324.2686,325.0152,210966.0
2023-02-03 09:40:00,339.51,339.78,339.16,339.54,343357.0,324.9769,325.2354,324.6419,325.0056,343357.0
2023-02-03 09:45:00,339.54,340.2,339.27,339.67,87776.0,325.0056,325.6374,324.7472,325.1301,87776.0
2023-02-03 09:50:00,339.59,339.66,338.52,339.2,103626.0,325.0535,325.1205,324.0293,324.6802,103626.0
2023-02-03 09:55:00,339.19,339.48,338.94,338.94,53292.0,324.6706,324.9482,324.4313,324.4313,53292.0
2023-02-03 10:00:00,338.8,339.3,338.14,338.8,114081.0,324.2973,324.7759,323.6656,324.2973,114081.0
2023-02-03 10:05:00,338.8,338.9,338.23,338.9,59604.0,324.2973,324.393,323.7517,324.393,59604.0
2023-02-03 10:10:00,338.81,339.79,338.67,339.68,63379.0,324.3069,325.2449,324.1729,325.1396,63379.0
2023-02-03 10:15:00,339.6,340.08,339.43,339.75,75455.0,325.0631,325.5225,324.9003,325.2067,75455.0
2023-02-03 10:20:00,339.77,340.28,339.7,340.26,57769.0,325.2258,325.714,325.1588,325.6948,57769.0
2023-02-03 10:25:00,340.32,340.49,340.03,340.03,121661.0,325.7523,325.915,325.4747,325.4747,121661.0
2023-02-03 10:30:00,340.13,340.75,340.06,340.75,45803.0,325.5704,326.1638,325.5034,326.1638,45803.0
2023-02-03 10:35:00,340.72,341.25,340.6,341.09,107275.0,326.1351,326.6424,326.0203,326.4893,107275.0
2023-02-03 10:40:00,341.09,341.25,340.83,341.08,40854.0,326.4893,326.6424,326.2404,326.4797,40854.0
2023-02-03 10:45:00,341.06,341.09,340.87,340.88,40582.0,326.4606,326.4893,326.2787,326.2883,40582.0
2023-02-03 10:50:00,340.77,340.77,340.46,340.57,63113.0,326.183,326.183,325.8863,325.9916,63113.0
2023-02-03 10:55:00,340.53,340.69,340.33,340.64,40814.0,325.9533,326.1064,325.7618,326.0586,40814.0
2023-02-03 11:00:00,340.65,341.03,340.64,340.72,28897.0,326.0681,326.4319,326.0586,326.1351,28897.0
2023-02-03 11:05:00,340.72,340.83,340.56,340.62,17672.0,326.1351,326.2404,325.982,326.0394,17672.0
2023-02-03 11:10:00,340.63,341.19,340.63,341.18,56017.0,326.049,326.585,326.049,326.5754,56017.0
2023-02-03 11:15:00,341.21,341.41,340.93,341.02,59183.0,326.6042,326.7956,326.3361,326.4223,59183.0
2023-02-03 11:20:00,341.05,341.27,340.81,341.18,45997.0,326.451,326.6616,326.2213,326.5754,45997.0
2023-02-03 11:25:00,341.18,341.28,341.0,341.22,25663.0,326.5754,326.6712,326.4031,326.6137,25663.0
2023-02-03 11:30:00,341.26,341.61,341.19,341.59,45022.0,326.652,326.987,326.585,326.9679,45022.0
2023-02-03 11:35:00,341.63,341.67,340.84,340.96,60735.0,327.0062,327.0445,326.25,326.3649,60735.0
2023-02-03 11:40:00,340.98,341.33,340.81,340.99,43652.0,326.384,326.719,326.2213,326.3936,43652.0
2023-02-03 11:45:00,341.06,341.18,340.63,340.63,64238.0,326.4606,326.5754,326.049,326.049,64238.0
2023-02-03 11:50:00,340.52,340.94,340.51,340.8,59856.0,325.9437,326.3457,325.9341,326.2117,59856.0
2023-02-03 11:55:00,340.82,340.95,340.31,340.4,70986.0,326.2308,326.3553,325.7427,325.8288,70986.0
2023-02-03 12:00:00,340.35,340.66,340.27,340.63,54600.0,325.781,326.0777,325.7044,326.049,54600.0
2023-02-03 12:05:00,340.66,340.82,340.56,340.71,17727.0,326.0777,326.2308,325.982,326.1256,17727.0
2023-02-03 12:10:00,340.71,341.12,340.71,341.12,51082.0,326.1256,326.518,326.1256,326.518,51082.0
2023-02-03 12:15:00,341.1,341.28,341.02,341.12,29489.0,326.4989,326.6712,326.4223,326.518,29489.0
2023-02-03 12:20:00,341.11,341.46,341.04,341.42,24649.0,326.5084,326.8435,326.4414,326.8052,24649.0
2023-02-03 12:25:00,341.41,341.42,341.26,341.4,16300.0,326.7956,326.8052,326.652,326.786,16300.0
2023-02-03 12:30:00,341.33,341.52,341.32,341.45,18057.0,326.719,326.9009,326.7094,326.8339,18057.0
2023-02-03 12:35:00,341.43,341.57,341.32,341.36,16758.0,326.8147,326.9487,326.7094,326.7477,16758.0
2023-02-03 12:40:00,341.34,341.58,341.34,341.37,23927.0,326.7286,326.9583,326.7286,326.7573,23927.0
2023-02-03 12:45:00,341.36,341.47,341.03,341.05,47309.0,326.7477,326.853,326.4319,326.451,47309.0
2023-02-03 12:50:00,341.03,341.18,340.76,340.89,41583.0,326.4319,326.5754,326.1734,326.2979,41583.0
2023-02-03 12:55:00,340.85,340.96,339.74,339.89,100930.0,326.2596,326.3649,325.1971,325.3407,100930.0
2023-02-03 13:00:00,339.83,339.92,339.41,339.44,137056.0,325.2832,325.3694,324.8812,324.9099,137056.0
2023-02-03 13:05:00,339.49,339.7,338.85,338.85,94077.0,324.9578,325.1588,324.3452,324.3452,94077.0
2023-02-03 13:10:00,338.84,339.1,338.64,339.09,86039.0,324.3356,324.5845,324.1442,324.5749,86039.0
2023-02-03 13:15:00,339.1,339.29,338.91,339.19,80030.0,324.5845,324.7663,324.4026,324.6706,80030.0
2023-02-03 13:20:00,339.14,339.38,338.83,339.03,73471.0,324.6228,324.8525,324.326,324.5175,73471.0
2023-02-03 13:25:00,339.05,339.05,338.75,338.79,27127.0,324.5366,324.5366,324.2495,324.2877,27127.0
2023-02-03 13:30:00,338.7,338.9,338.48,338.71,100109.0,324.2016,324.393,323.991,324.2112,100109.0
2023-02-03 13:35:00,338.72,339.08,338.55,339.05,83703.0,324.2207,324.5653,324.058,324.5366,83703.0
2023-02-03 13:40:00,339.05,339.05,338.44,338.48,24164.0,324.5366,324.5366,323.9527,323.991,24164.0
2023-02-03 13:45:00,338.47,338.71,338.19,338.58,78561.0,323.9814,324.2112,323.7134,324.0867,78561.0
2023-02-03 13:50:00,338.62,339.23,338.62,339.18,76795.0,324.125,324.7089,324.125,324.6611,76795.0
2023-02-03 13:55:00,339.05,339.25,338.99,339.04,14537.0,324.5366,324.7281,324.4792,324.527,14537.0
2023-02-03 14:00:00,339.06,339.14,338.81,338.95,28889.0,324.5462,324.6228,324.3069,324.4409,28889.0
2023-02-03 14:05:00,338.95,339.26,338.81,338.93,28487.0,324.4409,324.7376,324.3069,324.4218,28487.0
2023-02-03 14:10:00,338.93,339.04,338.64,339.0,18593.0,324.4218,324.527,324.1442,324.4888,18593.0
2023-02-03 14:15:00,339.06,339.09,338.61,338.85,36736.0,324.5462,324.5749,324.1155,324.3452,36736.0
2023-02-03 14:20:00,338.86,339.02,338.52,338.58,22152.0,324.3547,324.5079,324.0293,324.0867,22152.0
2023-02-03 14:25:00,338.61,338.89,338.48,338.89,20697.0,324.1155,324.3835,323.991,324.3835,20697.0
2023-02-03 14:30:00,338.79,338.84,338.35,338.79,33961.0,324.2877,324.3356,323.8666,324.2877,33961.0
2023-02-03 14:35:00,338.77,339.24,338.73,339.22,30030.0,324.2686,324.7185,324.2303,324.6993,30030.0
2023-02-03 14:40:00,339.14,339.24,338.77,338.78,37543.0,324.6228,324.7185,324.2686,324.2782,37543.0
2023-02-03 14:45:00,338.78,338.95,338.64,338.94,55489.0,324.2782,324.4409,324.1442,324.4313,55489.0
2023-02-03 14:50:00,338.94,338.96,338.63,338.88,21000.0,324.4313,324.4505,324.1346,324.3739,21000.0
2023-02-03 14:55:00,338.98,339.01,338.29,338.51,44953.0,324.4696,324.4983,323.8091,324.0197,44953.0
2023-02-03 15:00:00,338.47,338.47,338.05,338.18,35666.0,323.9814,323.9814,323.5794,323.7039,35666.0
2023-02-03 15:05:00,338.16,338.59,337.96,338.56,53522.0,323.6847,324.0963,323.4933,324.0676,53522.0
2023-02-03 15:10:00,338.47,338.89,338.38,338.89,72859.0,323.9814,324.3835,323.8953,324.3835,72859.0
2023-02-03 15:15:00,338.83,339.37,338.65,339.2,38510.0,324.326,324.8429,324.1537,324.6802,38510.0
2023-02-03 15:20:00,339.21,339.23,338.84,339.04,34766.0,324.6898,324.7089,324.3356,324.527,34766.0
2023-02-03 15:25:00,339.09,339.25,338.91,338.95,25642.0,324.5749,324.7281,324.4026,324.4409,25642.0
2023-02-03 15:30:00,339.02,339.32,338.8,338.83,47389.0,324.5079,324.7951,324.2973,324.326,47389.0
2023-02-03 15:35:00,338.81,338.95,338.61,338.64,50082.0,324.3069,324.4409,324.1155,324.1442,50082.0
2023-02-03 15:40:00,338.63,338.99,338.59,338.6,122937.0,324.1346,324.4792,324.0963,324.1059,122937.0
2023-02-03 15:45:00,338.61,338.7,338.31,338.46,97726.0,324.1155,324.2016,323.8283,323.9719,97726.0
2023-02-03 15:50:00,338.47,339.07,338.4,339.06,65297.0,323.9814,324.5558,323.9144,324.5462,65297.0
2023-02-03 15:55:00,339.08,339.2,338.92,339.03,145760.0,324.5653,324.6802,324.4122,324.5175,145760.0
2023-02-06 09:30:00,337.68,338.53,337.65,338.4,67858.0,323.2253,324.0389,323.1965,323.9144,67858.0
2023-02-06 09:35:00,338.39,338.41,337.87,337.89,21774.0,323.9049,323.924,323.4071,323.4263,21774.0
2023-02-06 09:40:00,337.98,337.99,337.29,337.44,28645.0,323.5124,323.522,322.852,322.9955,28645.0
2023-02-06 09:45:00,337.33,337.87,337.28,337.79,23232.0,322.8902,323.4071,322.8424,323.3306,23232.0
2023-02-06 09:50:00,337.75,338.12,337.39,337.66,20163.0,323.2923,323.6464,322.9477,323.2061,20163.0
2023-02-06 09:55:00,337.69,337.84,337.55,337.78,17867.0,323.2348,323.3784,323.1008,323.321,17867.0
2023-02-06 10:00:00,337.6,337.73,337.31,337.45,31092.0,323.1487,323.2731,322.8711,323.0051,31092.0
2023-02-06 10:05:00,337.48,337.8,337.24,337.69,10372.0,323.0338,323.3401,322.8041,323.2348,10372.0
2023-02-06 10:10:00,337.66,337.69,337.28,337.38,21327.0,323.2061,323.2348,322.8424,322.9381,21327.0
2023-02-06 10:15:00,337.35,337.35,336.98,337.24,30454.0,322.9094,322.9094,322.5552,322.8041,30454.0
2023-02-06 10:20:00,337.23,337.38,337.04,337.19,20615.0,322.7945,322.9381,322.6127,322.7562,20615.0
2023-02-06 10:25:00,337.18,337.33,337.07,337.13,16574.0,322.7467,322.8902,322.6414,322.6988,16574.0
2023-02-06 10:30:00,337.03,337.06,336.69,336.92,21999.0,322.6031,322.6318,322.2776,322.4978,21999.0
2023-02-06 10:35:00,336.91,337.39,336.91,337.28,40515.0,322.4882,322.9477,322.4882,322.8424,40515.0
2023-02-06 10:40:00,337.32,337.43,337.21,337.29,14297.0,322.8807,322.986,322.7754,322.852,14297.0
2023-02-06 10:45:00,337.24,337.5,337.23,337.47,24779.0,322.8041,323.053,322.7945,323.0242,24779.0
2023-02-06 10:50:00,337.45,338.19,337.45,338.11,30227.0,323.0051,323.7134,323.0051,323.6369,30227.0
2023-02-06 10:55:00,338.11,338.3,338.09,338.14,19014.0,323.6369,323.8187,323.6177,323.6656,19014.0
2023-02-06 11:00:00,338.12,338.26,338.04,338.08,25399.0,323.6464,323.7804,323.5699,323.6081,25399.0
2023-02-06 11:05:00,338.11,338.71,338.08,338.14,71780.0,323.6369,324.2112,323.6081,323.6656,71780.0
2023-02-06 11:10:00,338.15,338.23,338.05,338.16,21358.0,323.6751,323.7517,323.5794,323.6847,21358.0
2023-02-06 11:15:00,338.21,338.73,338.15,338.65,49639.0,323.7326,324.2303,323.6751,324.1537,49639.0
2023-02-06 11:20:00,338.57,338.65,338.5,338.64,22257.0,324.0772,324.1537,324.0102,324.1442,22257.0
2023-02-06 11:25:00,338.55,338.75,338.53,338.62,8382.0,324.058,324.2495,324.0389,324.125,8382.0
2023-02-06 11:30:00,338.78,338.78,338.37,338.41,20008.0,324.2782,324.2782,323.8857,323.924,20008.0
2023-02-06 11:35:00,338.41,338.5,338.36,338.41,9281.0,323.924,324.0102,323.8762,323.924,9281.0
2023-02-06 11:40:00,338.33,338.52,338.26,338.36,29350.0,323.8474,324.0293,323.7804,323.8762,29350.0
2023-02-06 11:45:00,338.34,338.4,338.13,338.2,5800.0,323.857,323.9144,323.656,323.723,5800.0
2023-02-06 11:50:00,338.22,338.46,338.14,338.29,18467.0,323.7421,323.9719,323.6656,323.8091,18467.0
2023-02-06 11:55:00,338.29,338.41,337.94,338.02,17315.0,323.8091,323.924,323.4741,323.5507,17315.0
2023-02-06 12:00:00,337.98,338.13,337.86,338.1,23998.0,323.5124,323.656,323.3976,323.6273,23998.0
2023-02-06 12:05:00,338.09,338.35,338.09,338.23,19319.0,323.6177,323.8666,323.6177,323.7517,19319.0
2023-02-06 12:10:00,338.21,338.31,338.15,338.15,15105.0,323.7326,323.8283,323.6751,323.6751,15105.0
2023-02-06 12:15:00,338.14,338.2,337.89,337.89,18344.0,323.6656,323.723,323.4263,323.4263,18344.0
2023-02-06 12:20:00,337.93,338.16,337.85,338.05,4439.0,323.4646,323.6847,323.388,323.5794,4439.0
2023-02-06 12:25:00,338.22,338.22,338.01,338.01,8684.0,323.7421,323.7421,323.5411,323.5411,8684.0
2023-02-06 12:30:00,338.09,338.43,338.09,338.31,8421.0,323.6177,323.9432,323.6177,323.8283,8421.0
2023-02-06 12:35:00,338.36,338.58,338.33,338.44,26686.0,323.8762,324.0867,323.8474,323.9527,26686.0
2023-02-06 12:40:00,338.4,338.59,338.34,338.35,3489.0,323.9144,324.0963,323.857,323.8666,3489.0
2023-02-06 12:45:00,338.45,338.65,338.45,338.45,7696.0,323.9623,324.1537,323.9623,323.9623,7696.0
2023-02-06 12:50:00,338.45,338.55,338.26,338.39,10323.0,323.9623,324.058,323.7804,323.9049,10323.0
2023-02-06 12:55:00,338.37,338.51,338.34,338.42,3740.0,323.8857,324.0197,323.857,323.9336,3740.0
2023-02-06 13:00:00,338.4,338.52,338.28,338.45,11454.0,323.9144,324.0293,323.7996,323.9623,11454.0
2023-02-06 13:05:00,338.59,338.78,338.5,338.57,10385.0,324.0963,324.2782,324.0102,324.0772,10385.0
2023-02-06 13:10:00,338.67,338.67,338.06,338.62,29146.0,324.1729,324.1729,323.589,324.125,29146.0
2023-02-06 13:15:00,338.62,338.85,338.59,338.85,20581.0,324.125,324.3452,324.0963,324.3452,20581.0
2023-02-06 13:20:00,338.78,339.0,338.78,338.98,8525.0,324.2782,324.4888,324.2782,324.4696,8525.0
2023-02-06 13:25:00,338.94,339.03,338.61,338.61,8655.0,324.4313,324.5175,324.1155,324.1155,8655.0
2023-02-06 13:30:00,338.55,338.79,338.55,338.69,52533.0,324.058,324.2877,324.058,324.192,52533.0
2023-02-06 13:35:00,338.7,338.74,338.51,338.59,26582.0,324.2016,324.2399,324.0197,324.0963,26582.0
2023-02-06 13:40:00,338.57,338.62,338.34,338.56,18284.0,324.0772,324.125,323.857,324.0676,18284.0
2023-02-06 13:45:00,338.54,338.65,338.36,338.39,6223.0,324.0484,324.1537,323.8762,323.9049,6223.0
2023-02-06 13:50:00,338.47,338.75,338.47,338.58,12121.0,323.9814,324.2495,323.9814,324.0867,12121.0
2023-02-06 13:55:00,338.54,338.78,338.53,338.72,6022.0,324.0484,324.2782,324.0389,324.2207,6022.0
2023-02-06 14:00:00,338.71,339.11,338.68,339.07,42750.0,324.2112,324.594,324.1825,324.5558,42750.0
2023-02-06 14:05:00,339.06,339.15,339.02,339.03,14279.0,324.5462,324.6323,324.5079,324.5175,14279.0
2023-02-06 14:10:00,339.03,339.27,339.01,339.18,15324.0,324.5175,324.7472,324.4983,324.6611,15324.0
2023-02-06 14:15:00,339.17,339.56,339.14,339.42,19314.0,324.6515,325.0248,324.6228,324.8908,19314.0
2023-02-06 14:20:00,339.44,339.46,339.09,339.1,25151.0,324.9099,324.9291,324.5749,324.5845,25151.0
2023-02-06 14:25:00,339.08,339.21,339.07,339.11,6232.0,324.5653,324.6898,324.5558,324.594,6232.0
2023-02-06 14:30:00,339.13,339.18,338.88,338.89,46477.0,324.6132,324.6611,324.3739,324.3835,46477.0
2023-02-06 14:35:00,338.96,338.98,338.72,338.77,18043.0,324.4505,324.4696,324.2207,324.2686,18043.0
2023-02-06 14:40:00,338.84,338.84,338.56,338.76,20339.0,324.3356,324.3356,324.0676,324.259,20339.0
2023-02-06 14:45:00,338.7,338.78,338.54,338.66,7658.0,324.2016,324.2782,324.0484,324.1633,7658.0
2023-02-06 14:50:00,338.6,338.69,338.4,338.68,9842.0,324.1059,324.192,323.9144,324.1825,9842.0
2023-02-06 14:55:00,338.68,338.85,338.62,338.84,9061.0,324.1825,324.3452,324.125,324.3356,9061.0
2023-02-06 15:00:00,338.81,338.87,338.65,338.65,8893.0,324.3069,324.3643,324.1537,324.1537,8893.0
2023-02-06 15:05:00,338.63,338.79,338.37,338.77,17047.0,324.1346,324.2877,323.8857,324.2686,17047.0
2023-02-06 15:10:00,338.76,338.76,338.46,338.51,5951.0,324.259,324.259,323.9719,324.0197,5951.0
2023-02-06 15:15:00,338.51,338.62,338.39,338.48,25719.0,324.0197,324.125,323.9049,323.991,25719.0
2023-02-06 15:20:00,338.47,338.63,338.35,338.35,22568.0,323.9814,324.1346,323.8666,323.8666,22568.0
2023-02-06 15:25:00,338.38,338.43,338.1,338.23,35233.0,323.8953,323.9432,323.6273,323.7517,35233.0
2023-02-06 15:30:00,338.22,338.51,337.89,338.47,75642.0,323.7421,324.0197,323.4263,323.9814,75642.0
2023-02-06 15:35:00,338.48,338.81,338.48,338.63,40419.0,323.991,324.3069,323.991,324.1346,40419.0
2023-02-06 15:40:00,338.63,338.74,338.51,338.6,28600.0,324.1346,324.2399,324.0197,324.1059,28600.0
2023-02-06 15:45:00,338.57,338.68,338.31,338.45,19172.0,324.0772,324.1825,323.8283,323.9623,19172.0
2023-02-06 15:50:00,338.48,338.89,338.38,338.76,36837.0,323.991,324.3835,323.8953,324.259,36837.0
2023-02-06 15:55:00,338.75,338.95,338.54,338.73,204333.0,324.2495,324.4409,324.0484,324.2303,204333.0
2023-02-07 09:30:00,336.95,337.78,336.93,337.57,65058.0,322.5265,323.321,322.5074,323.12,65058.0
2023-02-07 09:35:00,337.58,337.93,337.43,337.93,39803.0,323.1295,323.4646,322.986,323.4646,39803.0
2023-02-07 09:40:00,337.9,337.91,337.52,337.77,28764.0,323.4358,323.4454,323.0721,323.3114,28764.0
2023-02-07 09:45:00,337.73,337.74,337.3,337.5,25039.0,323.2731,323.2827,322.8615,323.053,25039.0
2023-02-07 09:50:00,337.46,337.87,337.46,337.71,35095.0,323.0147,323.4071,323.0147,323.254,35095.0
2023-02-07 09:55:00,337.87,337.98,337.7,337.76,17287.0,323.4071,323.5124,323.2444,323.3018,17287.0
2023-02-07 10:00:00,337.74,337.91,337.63,337.77,14921.0,323.2827,323.4454,323.1774,323.3114,14921.0
2023-02-07 10:05:00,337.78,338.06,337.7,337.79,21237.0,323.321,323.589,323.2444,323.3306,21237.0
2023-02-07 10:10:00,337.72,337.85,337.52,337.68,44400.0,323.2635,323.388,323.0721,323.2253,44400.0
2023-02-07 10:15:00,337.62,337.64,337.36,337.6,33860.0,323.1678,323.187,322.919,323.1487,33860.0
2023-02-07 10:20:00,337.64,337.64,337.33,337.43,35076.0,323.187,323.187,322.8902,322.986,35076.0
2023-02-07 10:25:00,337.45,337.57,337.26,337.39,26417.0,323.0051,323.12,322.8232,322.9477,26417.0
2023-02-07 10:30:00,337.37,337.68,337.27,337.53,51999.0,322.9285,323.2253,322.8328,323.0817,51999.0
2023-02-07 10:35:00,337.51,337.72,337.44,337.69,11247.0,323.0625,323.2635,322.9955,323.2348,11247.0
2023-02-07 10:40:00,337.68,337.68,337.33,337.47,15001.0,323.2253,323.2253,322.8902,323.0242,15001.0
2023-02-07 10:45:00,337.42,337.51,337.41,337.43,10340.0,322.9764,323.0625,322.9668,322.986,10340.0
2023-02-07 10:50:00,337.56,337.77,337.56,337.59,12416.0,323.1104,323.3114,323.1104,323.1391,12416.0
2023-02-07 10:55:00,337.58,337.58,337.2,337.24,15126.0,323.1295,323.1295,322.7658,322.8041,15126.0
2023-02-07 11:00:00,337.27,337.4,337.17,337.25,22328.0,322.8328,322.9572,322.7371,322.8137,22328.0
2023-02-07 11:05:00,337.18,338.04,337.18,337.85,24067.0,322.7467,323.5699,322.7467,323.388,24067.0
2023-02-07 11:10:00,337.85,337.94,337.8,337.91,31450.0,323.388,323.4741,323.3401,323.4454,31450.0
2023-02-07 11:15:00,337.83,337.9,337.59,337.59,54640.0,323.3688,323.4358,323.1391,323.1391,54640.0
2023-02-07 11:20:00,337.56,337.67,337.53,337.62,65887.0,323.1104,323.2157,323.0817,323.1678,65887.0
2023-02-07 11:25:00,337.62,337.87,337.58,337.81,32311.0,323.1678,323.4071,323.1295,323.3497,32311.0
2023-02-07 11:30:00,337.82,338.19,337.79,338.12,15940.0,323.3593,323.7134,323.3306,323.6464,15940.0
2023-02-07 11:35:00,338.11,338.16,338.04,338.1,8168.0,323.6369,323.6847,323.5699,323.6273,8168.0
2023-02-07 11:40:00,338.08,338.29,338.08,338.27,7209.0,323.6081,323.8091,323.6081,323.79,7209.0
2023-02-07 11:45:00,338.24,338.42,338.17,338.32,9017.0,323.7613,323.9336,323.6943,323.8379,9017.0
2023-02-07 11:50:00,338.35,338.46,338.24,338.24,10190.0,323.8666,323.9719,323.7613,323.7613,10190.0
2023-02-07 11:55:00,338.25,338.25,338.09,338.15,10870.0,323.7709,323.7709,323.6177,323.6751,10870.0
2023-02-07 12:00:00,338.13,338.3,338.04,338.28,17321.0,323.656,323.8187,323.5699,323.7996,17321.0
2023-02-07 12:05:00,338.27,338.33,338.17,338.24,29784.0,323.79,323.8474,323.6943,323.7613,29784.0
2023-02-07 12:10:00,338.23,338.33,338.14,338.15,14531.0,323.7517,323.8474,323.6656,323.6751,14531.0
2023-02-07 12:15:00,338.22,338.33,338.17,338.23,11923.0,323.7421,323.8474,323.6943,323.7517,11923.0
2023-02-07 12:20:00,338.27,338.27,337.84,337.95,12040.0,323.79,323.79,323.3784,323.4837,12040.0
2023-02-07 12:25:00,337.98,338.04,337.8,337.87,6464.0,323.5124,323.5699,323.3401,323.4071,6464.0
2023-02-07 12:30:00,337.94,337.97,337.66,337.79,6988.0,323.4741,323.5028,323.2061,323.3306,6988.0
2023-02-07 12:35:00,337.77,337.91,337.74,337.87,5612.0,323.3114,323.4454,323.2827,323.4071,5612.0
2023-02-07 12:40:00,337.87,339.06,337.86,338.82,139968.0,323.4071,324.5462,323.3976,324.3165,139968.0
2023-02-07 12:45:00,338.86,340.21,338.86,340.2,128661.0,324.3547,325.647,324.3547,325.6374,128661.0
2023-02-07 12:50:00,340.25,341.09,339.88,340.96,87422.0,325.6852,326.4893,325.3311,326.3649,87422.0
2023-02-07 12:55:00,341.02,341.59,340.84,340.97,88954.0,326.4223,326.9679,326.25,326.3744,88954.0
2023-02-07 13:00:00,341.03,341.52,340.7,340.73,83776.0,326.4319,326.9009,326.116,326.1447,83776.0
2023-02-07 13:05:00,340.83,341.18,340.54,340.65,83253.0,326.2404,326.5754,325.9628,326.0681,83253.0
2023-02-07 13:10:00,340.74,340.91,340.04,340.07,145826.0,326.1543,326.317,325.4842,325.513,145826.0
2023-02-07 13:15:00,340.11,340.25,338.88,339.66,205208.0,325.5512,325.6852,324.3739,325.1205,205208.0
2023-02-07 13:20:00,339.63,339.71,338.89,339.15,106915.0,325.0918,325.1684,324.3835,324.6323,106915.0
2023-02-07 13:25:00,339.09,339.39,337.85,337.85,46446.0,324.5749,324.8621,323.388,323.388,46446.0
2023-02-07 13:30:00,337.84,337.85,336.21,336.22,136008.0,323.3784,323.388,321.8182,321.8278,136008.0
2023-02-07 13:35:00,336.2,337.07,336.19,336.85,67551.0,321.8086,322.6414,321.799,322.4308,67551.0
2023-02-07 13:40:00,336.93,337.59,336.73,336.85,49926.0,322.5074,323.1391,322.3159,322.4308,49926.0
2023-02-07 13:45:00,336.88,336.89,336.29,336.36,48349.0,322.4595,322.4691,321.8948,321.9618,48349.0
2023-02-07 13:50:00,336.35,336.94,336.28,336.77,43101.0,321.9522,322.5169,321.8852,322.3542,43101.0
2023-02-07 13:55:00,336.92,337.2,336.72,336.98,37372.0,322.4978,322.7658,322.3064,322.5552,37372.0
2023-02-07 14:00:00,336.91,337.73,336.91,337.69,38164.0,322.4882,323.2731,322.4882,323.2348,38164.0
2023-02-07 14:05:00,337.69,339.03,337.65,338.87,142234.0,323.2348,324.5175,323.1965,324.3643,142234.0
2023-02-07 14:10:00,338.88,339.41,338.84,339.14,66956.0,324.3739,324.8812,324.3356,324.6228,66956.0
2023-02-07 14:15:00,339.14,339.57,339.14,339.43,31764.0,324.6228,325.0344,324.6228,324.9003,31764.0
2023-02-07 14:20:00,339.46,339.58,338.99,339.48,27983.0,324.9291,325.0439,324.4792,324.9482,27983.0
2023-02-07 14:25:00,339.56,339.68,339.15,339.39,36150.0,325.0248,325.1396,324.6323,324.8621,36150.0
2023-02-07 14:30:00,339.42,340.27,339.25,340.13,42384.0,324.8908,325.7044,324.7281,325.5704,42384.0
2023-02-07 14:35:00,340.01,340.26,339.92,340.04,136293.0,325.4555,325.6948,325.3694,325.4842,136293.0
2023-02-07 14:40:00,340.07,340.42,339.85,340.01,19675.0,325.513,325.848,325.3024,325.4555,19675.0
2023-02-07 14:45:00,340.05,340.34,340.01,340.12,22976.0,325.4938,325.7714,325.4555,325.5608,22976.0
2023-02-07 14:50:00,340.08,340.37,339.95,340.29,21817.0,325.5225,325.8001,325.3981,325.7235,21817.0
2023-02-07 14:55:00,340.26,340.41,340.21,340.38,16579.0,325.6948,325.8384,325.647,325.8097,16579.0
2023-02-07 15:00:00,340.4,341.01,340.12,340.16,39183.0,325.8288,326.4127,325.5608,325.5991,39183.0
2023-02-07 15:05:00,340.1,340.26,339.75,339.85,11405.0,325.5417,325.6948,325.2067,325.3024,11405.0
2023-02-07 15:10:00,339.89,340.21,339.89,340.08,9714.0,325.3407,325.647,325.3407,325.5225,9714.0
2023-02-07 15:15:00,340.1,340.49,340.1,340.47,13563.0,325.5417,325.915,325.5417,325.8958,13563.0
2023-02-07 15:20:00,340.45,340.8,340.38,340.58,17029.0,325.8767,326.2117,325.8097,326.0011,17029.0
2023-02-07 15:25:00,340.65,340.97,340.47,340.93,20998.0,326.0681,326.3744,325.8958,326.3361,20998.0
2023-02-07 15:30:00,340.9,341.04,340.69,340.9,31286.0,326.3074,326.4414,326.1064,326.3074,31286.0
2023-02-07 15:35:00,340.88,341.12,340.5,341.09,26118.0,326.2883,326.518,325.9245,326.4893,26118.0
2023-02-07 15:40:00,341.08,341.17,340.94,341.13,22403.0,326.4797,326.5659,326.3457,326.5276,22403.0
2023-02-07 15:45:00,341.14,341.55,341.01,341.44,39053.0,326.5372,326.9296,326.4127,326.8243,39053.0
2023-02-07 15:50:00,341.45,342.31,341.45,342.28,173072.0,326.8339,327.6571,326.8339,327.6284,173072.0
2023-02-07 15:55:00,342.27,342.28,341.35,341.5,256950.0,327.6188,327.6284,326.7382,326.8817,256950.0
2023-02-08 09:30:00,340.32,340.51,339.98,340.45,119266.0,325.7523,325.9341,325.4268,325.8767,119266.0
2023-02-08 09:35:00,340.45,341.1,340.45,341.08,24208.0,325.8767,326.4989,325.8767,326.4797,24208.0
2023-02-08 09:40:00,341.19,341.24,340.99,341.0,17075.0,326.585,326.6329,326.3936,326.4031,17075.0
2023-02-08 09:45:00,340.97,341.07,340.69,340.73,32375.0,326.3744,326.4701,326.1064,326.1447,32375.0
2023-02-08 09:50:00,340.71,340.93,340.52,340.73,33591.0,326.1256,326.3361,325.9437,326.1447,33591.0
2023-02-08 09:55:00,340.98,341.46,340.83,341.38,24327.0,326.384,326.8435,326.2404,326.7669,24327.0
2023-02-08 10:00:00,341.4,341.4,340.99,341.23,23579.0,326.786,326.786,326.3936,326.6233,23579.0
2023-02-08 10:05:00,341.2,341.25,340.51,340.64,40477.0,326.5946,326.6424,325.9341,326.0586,40477.0
2023-02-08 10:10:00,340.69,340.95,340.65,340.94,13746.0,326.1064,326.3553,326.0681,326.3457,13746.0
2023-02-08 10:15:00,340.94,341.38,340.93,341.35,24990.0,326.3457,326.7669,326.3361,326.7382,24990.0
2023-02-08 10:20:00,341.3,341.3,340.88,340.97,18034.0,326.6903,326.6903,326.2883,326.3744,18034.0
2023-02-08 10:25:00,340.9,340.94,340.7,340.83,24223.0,326.3074,326.3457,326.116,326.2404,24223.0
2023-02-08 10:30:00,340.86,340.87,340.15,340.38,57782.0,326.2691,326.2787,325.5895,325.8097,57782.0
2023-02-08 10:35:00,340.38,340.86,340.27,340.82,31374.0,325.8097,326.2691,325.7044,326.2308,31374.0
2023-02-08 10:40:00,340.84,340.86,340.6,340.78,18089.0,326.25,326.2691,326.0203,326.1926,18089.0
2023-02-08 10:45:00,340.8,340.98,340.66,340.82,14112.0,326.2117,326.384,326.0777,326.2308,14112.0
2023-02-08 10:50:00,340.77,340.77,340.35,340.58,15415.0,326.183,326.183,325.781,326.0011,15415.0
2023-02-08 10:55:00,340.59,340.84,340.54,340.77,10757.0,326.0107,326.25,325.9628,326.183,10757.0
2023-02-08 11:00:00,340.72,340.72,340.34,340.61,20108.0,326.1351,326.1351,325.7714,326.0298,20108.0
2023-02-08 11:05:00,340.6,340.61,340.31,340.45,8771.0,326.0203,326.0298,325.7427,325.8767,8771.0
2023-02-08 11:10:00,340.5,340.54,340.28,340.37,31958.0,325.9245,325.9628,325.714,325.8001,31958.0
2023-02-08 11:15:00,340.35,340.74,340.32,340.72,9385.0,325.781,326.1543,325.7523,326.1351,9385.0
2023-02-08 11:20:00,340.73,340.74,339.83,339.94,45586.0,326.1447,326.1543,325.2832,325.3885,45586.0
2023-02-08 11:25:00,339.96,339.97,339.37,339.6,37905.0,325.4077,325.4172,324.8429,325.0631,37905.0
2023-02-08 11:30:00,339.59,339.7,339.32,339.43,23029.0,325.0535,325.1588,324.7951,324.9003,23029.0
2023-02-08 11:35:00,339.43,339.65,339.4,339.49,27187.0,324.9003,325.1109,324.8716,324.9578,27187.0
2023-02-08 11:40:00,339.52,339.53,339.05,339.16,16893.0,324.9865,324.9961,324.5366,324.6419,16893.0
2023-02-08 11:45:00,339.18,339.41,339.18,339.31,45475.0,324.6611,324.8812,324.6611,324.7855,45475.0
2023-02-08 11:50:00,339.27,339.54,339.14,339.34,120675.0,324.7472,325.0056,324.6228,324.8142,120675.0
2023-02-08 11:55:00,339.27,339.87,339.24,339.81,66175.0,324.7472,325.3215,324.7185,325.2641,66175.0
2023-02-08 12:00:00,339.78,339.85,339.47,339.48,58777.0,325.2354,325.3024,324.9386,324.9482,58777.0
2023-02-08 12:05:00,339.45,339.76,339.33,339.62,15838.0,324.9195,325.2162,324.8046,325.0822,15838.0
2023-02-08 12:10:00,339.7,339.92,339.5,339.5,12957.0,325.1588,325.3694,324.9674,324.9674,12957.0
2023-02-08 12:15:00,339.45,339.76,339.37,339.74,6420.0,324.9195,325.2162,324.8429,325.1971,6420.0
2023-02-08 12:20:00,339.88,340.16,339.86,340.05,3450.0,325.3311,325.5991,325.3119,325.4938,3450.0
2023-02-08 12:25:00,340.04,340.22,339.8,340.22,22141.0,325.4842,325.6565,325.2545,325.6565,22141.0
2023-02-08 12:30:00,340.22,340.34,339.84,339.84,10216.0,325.6565,325.7714,325.2928,325.2928,10216.0
2023-02-08 12:35:00,339.84,340.05,339.66,339.67,21651.0,325.2928,325.4938,325.1205,325.1301,21651.0
2023-02-08 12:40:00,339.69,339.76,339.57,339.73,8670.0,325.1492,325.2162,325.0344,325.1875,8670.0
2023-02-08 12:45:00,339.75,340.14,339.75,340.13,7733.0,325.2067,325.58,325.2067,325.5704,7733.0
2023-02-08 12:50:00,340.17,340.28,340.13,340.14,4836.0,325.6087,325.714,325.5704,325.58,4836.0
2023-02-08 12:55:00,340.25,340.39,340.08,340.39,12869.0,325.6852,325.8193,325.5225,325.8193,12869.0
2023-02-08 13:00:00,340.39,340.58,340.36,340.53,23592.0,325.8193,326.0011,325.7905,325.9533,23592.0
2023-02-08 13:05:00,340.48,340.84,340.25,340.64,12638.0,325.9054,326.25,325.6852,326.0586,12638.0
2023-02-08 13:10:00,340.63,340.92,340.57,340.71,10880.0,326.049,326.3266,325.9916,326.1256,10880.0
2023-02-08 13:15:00,340.79,340.88,340.63,340.76,21841.0,326.2021,326.2883,326.049,326.1734,21841.0
2023-02-08 13:20:00,340.84,341.04,340.77,340.98,26932.0,326.25,326.4414,326.183,326.384,26932.0
2023-02-08 13:25:00,341.03,341.03,340.4,340.48,19925.0,326.4319,326.4319,325.8288,325.9054,19925.0
2023-02-08 13:30:00,340.43,340.5,340.14,340.23,15974.0,325.8575,325.9245,325.58,325.6661,15974.0
2023-02-08 13:35:00,340.18,340.5,340.02,340.2,25135.0,325.6182,325.9245,325.4651,325.6374,25135.0
2023-02-08 13:40:00,340.2,340.4,340.05,340.34,24138.0,325.6374,325.8288,325.4938,325.7714,24138.0
2023-02-08 13:45:00,340.3,340.47,340.16,340.18,16856.0,325.7331,325.8958,325.5991,325.6182,16856.0
2023-02-08 13:50:00,340.12,340.23,340.0,340.03,12285.0,325.5608,325.6661,325.446,325.4747,12285.0
2023-02-08 13:55:00,340.01,340.3,340.01,340.3,9648.0,325.4555,325.7331,325.4555,325.7331,9648.0
2023-02-08 14:00:00,340.25,340.28,339.85,340.07,49756.0,325.6852,325.714,325.3024,325.513,49756.0
2023-02-08 14:05:00,340.06,340.17,339.82,339.95,13780.0,325.5034,325.6087,325.2737,325.3981,13780.0
2023-02-08 14:10:00,340.03,340.33,339.95,340.28,10485.0,325.4747,325.7618,325.3981,325.714,10485.0
2023-02-08 14:15:00,340.28,340.57,340.25,340.45,22763.0,325.714,325.9916,325.6852,325.8767,22763.0
2023-02-08 14:20:00,340.5,340.5,340.13,340.13,25238.0,325.9245,325.9245,325.5704,325.5704,25238.0
2023-02-08 14:25:00,340.13,340.16,339.8,339.8,39488.0,325.5704,325.5991,325.2545,325.2545,39488.0
2023-02-08 14:30:00,339.8,339.93,339.7,339.78,59613.0,325.2545,325.3789,325.1588,325.2354,59613.0
2023-02-08 14:35:00,339.78,339.92,339.75,339.8,35519.0,325.2354,325.3694,325.2067,325.2545,35519.0
2023-02-08 14:40:00,339.84,339.94,339.18,339.42,61668.0,325.2928,325.3885,324.6611,324.8908,61668.0
2023-02-08 14:45:00,339.46,339.46,339.17,339.23,19886.0,324.9291,324.9291,324.6515,324.7089,19886.0
2023-02-08 14:50:00,339.33,339.58,339.31,339.52,12218.0,324.8046,325.0439,324.7855,324.9865,12218.0
2023-02-08 14:55:00,339.51,339.87,339.42,339.77,23365.0,324.9769,325.3215,324.8908,325.2258,23365.0
2023-02-08 15:00:00,339.77,339.82,339.34,339.34,22997.0,325.2258,325.2737,324.8142,324.8142,22997.0
2023-02-08 15:05:00,339.34,339.36,339.06,339.33,16083.0,324.8142,324.8333,324.5462,324.8046,16083.0
2023-02-08 15:10:00,339.32,339.36,338.84,338.98,21700.0,324.7951,324.8333,324.3356,324.4696,21700.0
2023-02-08 15:15:00,339.13,339.3,338.86,338.88,20555.0,324.6132,324.7759,324.3547,324.3739,20555.0
2023-02-08 15:20:00,338.91,339.44,338.9,339.44,29576.0,324.4026,324.9099,324.393,324.9099,29576.0
2023-02-08 15:25:00,339.45,339.53,339.21,339.33,22724.0,324.9195,324.9961,324.6898,324.8046,22724.0
2023-02-08 15:30:00,339.25,339.6,339.08,339.08,14894.0,324.7281,325.0631,324.5653,324.5653,14894.0
2023-02-08 15:35:00,339.11,339.71,339.11,339.69,24095.0,324.594,325.1684,324.594,325.1492,24095.0
2023-02-08 15:40:00,339.63,339.7,339.47,339.61,16172.0,325.0918,325.1588,324.9386,325.0726,16172.0
2023-02-08 15:45:00,339.58,339.58,339.14,339.16,30652.0,325.0439,325.0439,324.6228,324.6419,30652.0
2023-02-08 15:50:00,339.18,339.64,339.05,339.36,59620.0,324.6611,325.1014,324.5366,324.8333,59620.0
2023-02-08 15:55:00,339.42,339.72,339.31,339.42,106173.0,324.8908,325.1779,324.7855,324.8908,106173.0
2023-02-09 09:30:00,341.84,342.27,341.75,341.86,211810.0,327.2072,327.6188,327.121,327.2263,211810.0
2023-02-09 09:35:00,341.9,342.0,341.58,341.88,64146.0,327.2646,327.3603,326.9583,327.2455,64146.0
2023-02-09 09:40:00,341.9,342.0,341.74,341.83,61585.0,327.2646,327.3603,327.1115,327.1976,61585.0
2023-02-09 09:45:00,341.92,342.1,341.56,342.1,39357.0,327.2838,327.4561,326.9392,327.4561,39357.0
2023-02-09 09:50:00,342.15,342.56,341.89,341.97,61492.0,327.5039,327.8964,327.255,327.3316,61492.0
2023-02-09 09:55:00,341.99,342.08,341.44,341.73,56254.0,327.3508,327.4369,326.8243,327.1019,56254.0
2023-02-09 10:00:00,341.72,342.11,341.62,341.94,38706.0,327.0923,327.4656,326.9966,327.3029,38706.0
2023-02-09 10:05:00,341.97,342.19,341.91,341.94,15075.0,327.3316,327.5422,327.2742,327.3029,15075.0
2023-02-09 10:10:00,341.83,342.04,341.74,341.9,41559.0,327.1976,327.3986,327.1115,327.2646,41559.0
2023-02-09 10:15:00,341.91,342.21,341.88,342.17,35697.0,327.2742,327.5613,327.2455,327.5231,35697.0
2023-02-09 10:20:00,342.14,342.33,341.85,341.99,20032.0,327.4943,327.6762,327.2168,327.3508,20032.0
2023-02-09 10:25:00,341.98,341.98,341.28,341.47,53541.0,327.3412,327.3412,326.6712,326.853,53541.0
2023-02-09 10:30:00,341.44,341.76,341.25,341.61,80316.0,326.8243,327.1306,326.6424,326.987,80316.0
2023-02-09 10:35:00,341.58,341.74,341.5,341.56,22862.0,326.9583,327.1115,326.8817,326.9392,22862.0
2023-02-09 10:40:00,341.55,341.7,341.34,341.48,22981.0,326.9296,327.0732,326.7286,326.8626,22981.0
2023-02-09 10:45:00,341.44,341.79,341.39,341.61,24363.0,326.8243,327.1593,326.7765,326.987,24363.0
2023-02-09 10:50:00,341.71,341.85,341.51,341.51,17112.0,327.0828,327.2168,326.8913,326.8913,17112.0
2023-02-09 10:55:00,341.54,341.83,341.54,341.71,16642.0,326.92,327.1976,326.92,327.0828,16642.0
2023-02-09 11:00:00,341.69,341.71,340.72,340.97,28408.0,327.0636,327.0828,326.1351,326.3744,28408.0
2023-02-09 11:05:00,340.96,341.18,340.61,341.07,29121.0,326.3649,326.5754,326.0298,326.4701,29121.0
2023-02-09 11:10:00,341.05,341.18,340.89,341.07,21784.0,326.451,326.5754,326.2979,326.4701,21784.0
2023-02-09 11:15:00,340.98,341.0,340.7,340.79,13891.0,326.384,326.4031,326.116,326.2021,13891.0
2023-02-09 11:20:00,340.77,340.8,340.08,340.2,66081.0,326.183,326.2117,325.5225,325.6374,66081.0
2023-02-09 11:25:00,340.21,340.46,340.11,340.42,50563.0,325.647,325.8863,325.5512,325.848,50563.0
2023-02-09 11:30:00,340.29,340.44,340.17,340.29,11135.0,325.7235,325.8671,325.6087,325.7235,11135.0
2023-02-09 11:35:00,340.3,340.36,340.1,340.33,36372.0,325.7331,325.7905,325.5417,325.7618,36372.0
2023-02-09 11:40:00,340.33,340.34,340.12,340.33,12304.0,325.7618,325.7714,325.5608,325.7618,12304.0
2023-02-09 11:45:00,340.29,340.33,340.0,340.18,26949.0,325.7235,325.7618,325.446,325.6182,26949.0
2023-02-09 11:50:00,340.14,340.24,340.03,340.13,19341.0,325.58,325.6757,325.4747,325.5704,19341.0
2023-02-09 11:55:00,340.17,340.29,340.02,340.22,16216.0,325.6087,325.7235,325.4651,325.6565,16216.0
2023-02-09 12:00:00,340.21,340.48,340.16,340.2,37107.0,325.647,325.9054,325.5991,325.6374,37107.0
2023-02-09 12:05:00,340.2,340.49,340.2,340.47,20066.0,325.6374,325.915,325.6374,325.8958,20066.0
2023-02-09 12:10:00,340.5,340.62,340.46,340.54,12874.0,325.9245,326.0394,325.8863,325.9628,12874.0
2023-02-09 12:15:00,340.56,340.56,340.18,340.54,23221.0,325.982,325.982,325.6182,325.9628,23221.0
2023-02-09 12:20:00,340.58,340.64,340.44,340.55,10316.0,326.0011,326.0586,325.8671,325.9724,10316.0
2023-02-09 12:25:00,340.56,340.64,340.1,340.1,14600.0,325.982,326.0586,325.5417,325.5417,14600.0
2023-02-09 12:30:00,340.05,340.11,339.24,339.28,56302.0,325.4938,325.5512,324.7185,324.7568,56302.0
2023-02-09 12:35:00,339.21,339.4,338.96,339.01,21428.0,324.6898,324.8716,324.4505,324.4983,21428.0
2023-02-09 12:40:00,338.88,339.21,338.87,338.94,13756.0,324.3739,324.6898,324.3643,324.4313,13756.0
2023-02-09 12:45:00,338.92,338.92,338.51,338.64,23337.0,324.4122,324.4122,324.0197,324.1442,23337.0
2023-02-09 12:50:00,338.6,338.84,338.53,338.74,18458.0,324.1059,324.3356,324.0389,324.2399,18458.0
2023-02-09 12:55:00,338.83,339.03,338.7,338.98,12840.0,324.326,324.5175,324.2016,324.4696,12840.0
2023-02-09 13:00:00,338.95,338.96,338.49,338.79,31420.0,324.4409,324.4505,324.0006,324.2877,31420.0
2023-02-09 13:05:00,338.8,339.0,338.72,338.8,10908.0,324.2973,324.4888,324.2207,324.2973,10908.0
2023-02-09 13:10:00,338.8,338.92,338.64,338.74,9107.0,324.2973,324.4122,324.1442,324.2399,9107.0
2023-02-09 13:15:00,338.71,338.89,338.63,338.81,16799.0,324.2112,324.3835,324.1346,324.3069,16799.0
2023-02-09 13:20:00,338.8,338.88,338.63,338.66,10928.0,324.2973,324.3739,324.1346,324.1633,10928.0
2023-02-09 13:25:00,338.64,339.0,338.64,338.66,14619.0,324.1442,324.4888,324.1442,324.1633,14619.0
2023-02-09 13:30:00,338.67,339.12,338.46,339.07,13786.0,324.1729,324.6036,323.9719,324.5558,13786.0
2023-02-09 13:35:00,339.07,339.07,338.55,338.64,12318.0,324.5558,324.5558,324.058,324.1442,12318.0
2023-02-09 13:40:00,338.54,338.55,338.3,338.49,12355.0,324.0484,324.058,323.8187,324.0006,12355.0
2023-02-09 13:45:00,338.46,338.66,338.18,338.64,43871.0,323.9719,324.1633,323.7039,324.1442,43871.0
2023-02-09 13:50:00,338.6,338.69,338.46,338.49,10376.0,324.1059,324.192,323.9719,324.0006,10376.0
2023-02-09 13:55:00,338.6,338.6,338.39,338.55,5132.0,324.1059,324.1059,323.9049,324.058,5132.0
2023-02-09 14:00:00,338.6,338.73,338.21,338.31,15013.0,324.1059,324.2303,323.7326,323.8283,15013.0
2023-02-09 14:05:00,338.26,338.54,338.21,338.4,42000.0,323.7804,324.0484,323.7326,323.9144,42000.0
2023-02-09 14:10:00,338.49,338.49,338.06,338.23,27665.0,324.0006,324.0006,323.589,323.7517,27665.0
2023-02-09 14:15:00,338.22,338.23,337.77,337.86,30252.0,323.7421,323.7517,323.3114,323.3976,30252.0
2023-02-09 14:20:00,337.9,338.1,337.73,337.76,12558.0,323.4358,323.6273,323.2731,323.3018,12558.0
2023-02-09 14:25:00,337.74,337.88,337.73,337.77,6268.0,323.2827,323.4167,323.2731,323.3114,6268.0
2023-02-09 14:30:00,337.78,338.08,337.68,337.8,19981.0,323.321,323.6081,323.2253,323.3401,19981.0
2023-02-09 14:35:00,337.77,337.86,337.66,337.81,7062.0,323.3114,323.3976,323.2061,323.3497,7062.0
2023-02-09 14:40:00,337.71,338.07,337.69,337.99,10054.0,323.254,323.5986,323.2348,323.522,10054.0
2023-02-09 14:45:00,337.98,338.0,337.66,337.9,10654.0,323.5124,323.5316,323.2061,323.4358,10654.0
2023-02-09 14:50:00,337.89,337.92,337.64,337.73,15200.0,323.4263,323.455,323.187,323.2731,15200.0
2023-02-09 14:55:00,337.69,337.77,337.61,337.74,8337.0,323.2348,323.3114,323.1583,323.2827,8337.0
2023-02-09 15:00:00,337.71,337.72,337.18,337.18,39892.0,323.254,323.2635,322.7467,322.7467,39892.0
2023-02-09 15:05:00,337.2,337.5,337.05,337.5,13586.0,322.7658,323.053,322.6222,323.053,13586.0
2023-02-09 15:10:00,337.52,337.55,337.11,337.15,7173.0,323.0721,323.1008,322.6797,322.7179,7173.0
2023-02-09 15:15:00,337.06,337.15,336.9,337.06,28963.0,322.6318,322.7179,322.4786,322.6318,28963.0
2023-02-09 15:20:00,337.03,337.24,336.82,336.82,10450.0,322.6031,322.8041,322.4021,322.4021,10450.0
2023-02-09 15:25:00,336.84,336.89,336.65,336.78,24887.0,322.4212,322.4691,322.2394,322.3638,24887.0
2023-02-09 15:30:00,336.73,336.73,336.21,336.25,32316.0,322.3159,322.3159,321.8182,321.8565,32316.0
2023-02-09 15:35:00,336.27,336.84,336.06,336.84,37564.0,321.8756,322.4212,321.6746,322.4212,37564.0
2023-02-09 15:40:00,336.83,337.07,336.66,337.05,18046.0,322.4116,322.6414,322.2489,322.6222,18046.0
2023-02-09 15:45:00,337.1,337.34,336.82,336.99,44224.0,322.6701,322.8998,322.4021,322.5648,44224.0
2023-02-09 15:50:00,336.98,337.81,336.95,337.54,72677.0,322.5552,323.3497,322.5265,323.0913,72677.0
2023-02-09 15:55:00,337.48,337.48,336.91,337.12,144427.0,323.0338,323.0338,322.4882,322.6892,144427.0
2023-02-10 09:30:00,336.74,337.39,336.68,337.13,83810.0,322.3255,322.9477,322.2681,322.6988,83810.0
2023-02-10 09:35:00,337.08,337.14,336.66,336.75,56646.0,322.6509,322.7084,322.2489,322.3351,56646.0
2023-02-10 09:40:00,336.75,336.82,336.28,336.48,47972.0,322.3351,322.4021,321.8852,322.0766,47972.0
2023-02-10 09:45:00,336.39,336.92,336.37,336.86,35414.0,321.9905,322.4978,321.9713,322.4404,35414.0
2023-02-10 09:50:00,336.75,337.13,336.6,336.78,37085.0,322.3351,322.6988,322.1915,322.3638,37085.0
2023-02-10 09:55:00,336.77,336.93,336.64,336.82,25824.0,322.3542,322.5074,322.2298,322.4021,25824.0
2023-02-10 10:00:00,336.79,336.79,335.95,336.53,93669.0,322.3734,322.3734,321.5693,322.1245,93669.0
2023-02-10 10:05:00,336.63,337.23,336.63,337.23,76863.0,322.2202,322.7945,322.2202,322.7945,76863.0
2023-02-10 10:10:00,337.23,337.94,337.21,337.58,62982.0,322.7945,323.4741,322.7754,323.1295,62982.0
2023-02-10 10:15:00,337.63,338.28,337.56,337.9,50571.0,323.1774,323.7996,323.1104,323.4358,50571.0
2023-02-10 10:20:00,337.86,338.05,337.7,337.86,41351.0,323.3976,323.5794,323.2444,323.3976,41351.0
2023-02-10 10:25:00,337.9,337.91,337.57,337.73,24295.0,323.4358,323.4454,323.12,323.2731,24295.0
2023-02-10 10:30:00,337.78,337.94,337.52,337.7,13644.0,323.321,323.4741,323.0721,323.2444,13644.0
2023-02-10 10:35:00,337.73,337.89,337.58,337.73,15500.0,323.2731,323.4263,323.1295,323.2731,15500.0
2023-02-10 10:40:00,337.6,337.62,337.2,337.49,42666.0,323.1487,323.1678,322.7658,323.0434,42666.0
2023-02-10 10:45:00,337.37,337.44,337.13,337.29,18239.0,322.9285,322.9955,322.6988,322.852,18239.0
2023-02-10 10:50:00,337.23,337.24,336.64,337.14,56671.0,322.7945,322.8041,322.2298,322.7084,56671.0
2023-02-10 10:55:00,337.1,337.38,336.95,337.35,56785.0,322.6701,322.9381,322.5265,322.9094,56785.0
2023-02-10 11:00:00,337.28,337.57,337.25,337.45,11648.0,322.8424,323.12,322.8137,323.0051,11648.0
2023-02-10 11:05:00,337.46,337.85,337.36,337.83,61505.0,323.0147,323.388,322.919,323.3688,61505.0
2023-02-10 11:10:00,337.84,338.08,337.49,337.75,16477.0,323.3784,323.6081,323.0434,323.2923,16477.0
2023-02-10 11:15:00,337.84,338.22,337.74,338.16,11196.0,323.3784,323.7421,323.2827,323.6847,11196.0
2023-02-10 11:20:00,338.11,338.31,338.11,338.16,98600.0,323.6369,323.8283,323.6369,323.6847,98600.0
2023-02-10 11:25:00,338.17,338.17,337.7,337.88,14893.0,323.6943,323.6943,323.2444,323.4167,14893.0
2023-02-10 11:30:00,337.85,337.85,337.53,337.77,6626.0,323.388,323.388,323.0817,323.3114,6626.0
2023-02-10 11:35:00,337.8,338.07,337.8,337.88,15654.0,323.3401,323.5986,323.3401,323.4167,15654.0
2023-02-10 11:40:00,337.87,338.01,337.79,337.85,11279.0,323.4071,323.5411,323.3306,323.388,11279.0
2023-02-10 11:45:00,337.87,337.95,337.46,337.58,20031.0,323.4071,323.4837,323.0147,323.1295,20031.0
2023-02-10 11:50:00,337.51,337.84,337.51,337.84,18873.0,323.0625,323.3784,323.0625,323.3784,18873.0
2023-02-10 11:55:00,337.85,337.94,337.56,337.68,15573.0,323.388,323.4741,323.1104,323.2253,15573.0
2023-02-10 12:00:00,337.62,337.73,337.15,337.18,23460.0,323.1678,323.2731,322.7179,322.7467,23460.0
2023-02-10 12:05:00,337.24,337.61,337.24,337.43,19410.0,322.8041,323.1583,322.8041,322.986,19410.0
2023-02-10 12:10:00,337.5,337.57,337.11,337.18,16025.0,323.053,323.12,322.6797,322.7467,16025.0
2023-02-10 12:15:00,337.15,337.28,337.02,337.19,21466.0,322.7179,322.8424,322.5935,322.7562,21466.0
2023-02-10 12:20:00,337.19,337.58,337.19,337.53,12417.0,322.7562,323.1295,322.7562,323.0817,12417.0
2023-02-10 12:25:00,337.45,337.5,337.22,337.23,4266.0,323.0051,323.053,322.785,322.7945,4266.0
2023-02-10 12:30:00,337.4,337.94,337.35,337.67,16090.0,322.9572,323.4741,322.9094,323.2157,16090.0
2023-02-10 12:35:00,337.67,337.83,337.62,337.62,13655.0,323.2157,323.3688,323.1678,323.1678,13655.0
2023-02-10 12:40:00,337.62,337.84,337.54,337.54,8126.0,323.1678,323.3784,323.0913,323.0913,8126.0
2023-02-10 12:45:00,337.62,337.88,337.56,337.65,3806.0,323.1678,323.4167,323.1104,323.1965,3806.0
2023-02-10 12:50:00,337.61,337.85,337.6,337.8,5488.0,323.1583,323.388,323.1487,323.3401,5488.0
2023-02-10 12:55:00,337.88,338.15,337.87,338.13,19459.0,323.4167,323.6751,323.4071,323.656,19459.0
2023-02-10 13:00:00,338.15,338.26,338.0,338.04,35333.0,323.6751,323.7804,323.5316,323.5699,35333.0
2023-02-10 13:05:00,338.07,338.23,338.0,338.06,9767.0,323.5986,323.7517,323.5316,323.589,9767.0
2023-02-10 13:10:00,338.08,338.22,338.04,338.22,10097.0,323.6081,323.7421,323.5699,323.7421,10097.0
2023-02-10 13:15:00,338.25,338.66,338.25,338.63,18870.0,323.7709,324.1633,323.7709,324.1346,18870.0
2023-02-10 13:20:00,338.62,338.94,338.62,338.73,23709.0,324.125,324.4313,324.125,324.2303,23709.0
2023-02-10 13:25:00,338.7,338.85,338.56,338.6,8796.0,324.2016,324.3452,324.0676,324.1059,8796.0
2023-02-10 13:30:00,338.5,338.51,338.27,338.45,15214.0,324.0102,324.0197,323.79,323.9623,15214.0
2023-02-10 13:35:00,338.41,338.57,338.36,338.49,9801.0,323.924,324.0772,323.8762,324.0006,9801.0
2023-02-10 13:40:00,338.46,338.46,338.04,338.13,17457.0,323.9719,323.9719,323.5699,323.656,17457.0
2023-02-10 13:45:00,338.05,338.38,338.01,338.33,7742.0,323.5794,323.8953,323.5411,323.8474,7742.0
2023-02-10 13:50:00,338.22,338.32,338.08,338.17,6615.0,323.7421,323.8379,323.6081,323.6943,6615.0
2023-02-10 13:55:00,338.09,338.13,337.93,337.96,14359.0,323.6177,323.656,323.4646,323.4933,14359.0
2023-02-10 14:00:00,338.01,338.04,337.75,337.79,10714.0,323.5411,323.5699,323.2923,323.3306,10714.0
2023-02-10 14:05:00,337.81,337.89,337.72,337.8,6319.0,323.3497,323.4263,323.2635,323.3401,6319.0
2023-02-10 14:10:00,337.81,337.98,337.7,337.92,12247.0,323.3497,323.5124,323.2444,323.455,12247.0
2023-02-10 14:15:00,337.96,338.07,337.89,338.04,8004.0,323.4933,323.5986,323.4263,323.5699,8004.0
2023-02-10 14:20:00,338.0,338.12,337.99,337.99,17095.0,323.5316,323.6464,323.522,323.522,17095.0
2023-02-10 14:25:00,337.98,338.0,337.74,337.81,10574.0,323.5124,323.5316,323.2827,323.3497,10574.0
2023-02-10 14:30:00,337.8,338.23,337.63,338.2,17656.0,323.3401,323.7517,323.1774,323.723,17656.0
2023-02-10 14:35:00,338.18,338.26,338.0,338.13,15601.0,323.7039,323.7804,323.5316,323.656,15601.0
2023-02-10 14:40:00,338.04,338.12,337.85,338.1,7566.0,323.5699,323.6464,323.388,323.6273,7566.0
2023-02-10 14:45:00,338.09,338.2,337.9,338.2,7750.0,323.6177,323.723,323.4358,323.723,7750.0
2023-02-10 14:50:00,338.16,338.45,338.11,338.45,10109.0,323.6847,323.9623,323.6369,323.9623,10109.0
2023-02-10 14:55:00,338.42,338.51,338.3,338.33,5046.0,323.9336,324.0197,323.8187,323.8474,5046.0
2023-02-10 15:00:00,338.5,338.66,338.19,338.2,17180.0,324.0102,324.1633,323.7134,323.723,17180.0
2023-02-10 15:05:00,338.27,338.51,338.25,338.39,7381.0,323.79,324.0197,323.7709,323.9049,7381.0
2023-02-10 15:10:00,338.37,338.51,338.2,338.2,9153.0,323.8857,324.0197,323.723,323.723,9153.0
2023-02-10 15:15:00,338.24,338.24,337.96,338.1,30812.0,323.7613,323.7613,323.4933,323.6273,30812.0
2023-02-10 15:20:00,337.98,338.07,337.86,337.88,10925.0,323.5124,323.5986,323.3976,323.4167,10925.0
2023-02-10 15:25:00,337.84,338.12,337.84,338.12,9408.0,323.3784,323.6464,323.3784,323.6464,9408.0
2023-02-10 15:30:00,338.19,338.37,338.17,338.35,14510.0,323.7134,323.8857,323.6943,323.8666,14510.0
2023-02-10 15:35:00,338.34,338.67,338.3,338.65,27856.0,323.857,324.1729,323.8187,324.1537,27856.0
2023-02-10 15:40:00,338.61,338.71,338.34,338.58,59342.0,324.1155,324.2112,323.857,324.0867,59342.0
2023-02-10 15:45:00,338.64,338.91,338.62,338.84,35728.0,324.1442,324.4026,324.125,324.3356,35728.0
2023-02-10 15:50:00,338.89,339.01,338.5,338.81,69575.0,324.3835,324.4983,324.0102,324.3069,69575.0
2023-02-10 15:55:00,338.83,338.92,338.65,338.75,125531.0,324.326,324.4122,324.1537,324.2495,125531.0
2023-02-13 09:30:00,338.89,339.46,338.88,339.39,67117.0,324.3835,324.9291,324.3739,324.8621,67117.0
2023-02-13 09:35:00,339.37,339.6,339.28,339.6,14212.0,324.8429,325.0631,324.7568,325.0631,14212.0
2023-02-13 09:40:00,339.6,339.79,339.37,339.53,31776.0,325.0631,325.2449,324.8429,324.9961,31776.0
2023-02-13 09:45:00,339.6,339.98,339.48,339.79,26736.0,325.0631,325.4268,324.9482,325.2449,26736.0
2023-02-13 09:50:00,339.86,340.01,339.69,339.8,24304.0,325.3119,325.4555,325.1492,325.2545,24304.0
2023-02-13 09:55:00,339.82,340.38,339.82,340.37,29029.0,325.2737,325.8097,325.2737,325.8001,29029.0
2023-02-13 10:00:00,340.39,340.65,340.39,340.46,18586.0,325.8193,326.0681,325.8193,325.8863,18586.0
2023-02-13 10:05:00,340.52,340.9,340.43,340.85,17514.0,325.9437,326.3074,325.8575,326.2596,17514.0
2023-02-13 10:10:00,340.85,340.85,340.55,340.72,14355.0,326.2596,326.2596,325.9724,326.1351,14355.0
2023-02-13 10:15:00,340.73,340.79,340.58,340.64,49419.0,326.1447,326.2021,326.0011,326.0586,49419.0
2023-02-13 10:20:00,340.62,340.75,340.62,340.75,9225.0,326.0394,326.1638,326.0394,326.1638,9225.0
2023-02-13 10:25:00,340.77,341.29,340.75,341.28,69604.0,326.183,326.6807,326.1638,326.6712,69604.0
2023-02-13 10:30:00,341.31,341.38,341.18,341.19,36835.0,326.6999,326.7669,326.5754,326.585,36835.0
2023-02-13 10:35:00,341.23,341.3,341.11,341.11,7805.0,326.6233,326.6903,326.5084,326.5084,7805.0
2023-02-13 10:40:00,341.15,341.24,341.0,341.16,167972.0,326.5467,326.6329,326.4031,326.5563,167972.0
2023-02-13 10:45:00,341.12,341.43,341.06,341.43,34992.0,326.518,326.8147,326.4606,326.8147,34992.0
2023-02-13 10:50:00,341.45,341.64,341.41,341.53,32597.0,326.8339,327.0157,326.7956,326.9105,32597.0
2023-02-13 10:55:00,341.5,341.69,341.45,341.47,20793.0,326.8817,327.0636,326.8339,326.853,20793.0
2023-02-13 11:00:00,341.48,341.65,341.4,341.55,35141.0,326.8626,327.0253,326.786,326.9296,35141.0
2023-02-13 11:05:00,341.6,341.66,341.54,341.56,12284.0,326.9775,327.0349,326.92,326.9392,12284.0
2023-02-13 11:10:00,341.56,341.66,341.4,341.64,14417.0,326.9392,327.0349,326.786,327.0157,14417.0
2023-02-13 11:15:00,341.65,341.71,341.39,341.41,13046.0,327.0253,327.0828,326.7765,326.7956,13046.0
2023-02-13 11:20:00,341.42,341.42,341.21,341.31,18688.0,326.8052,326.8052,326.6042,326.6999,18688.0
2023-02-13 11:25:00,341.3,341.48,341.28,341.48,12422.0,326.6903,326.8626,326.6712,326.8626,12422.0
2023-02-13 11:30:00,341.47,341.49,341.16,341.25,15522.0,326.853,326.8722,326.5563,326.6424,15522.0
2023-02-13 11:35:00,341.27,341.35,341.22,341.26,11286.0,326.6616,326.7382,326.6137,326.652,11286.0
2023-02-13 11:40:00,341.28,341.85,341.28,341.83,27835.0,326.6712,327.2168,326.6712,327.1976,27835.0
2023-02-13 11:45:00,341.84,342.12,341.78,342.02,32338.0,327.2072,327.4752,327.1498,327.3795,32338.0
2023-02-13 11:50:00,342.0,342.01,341.6,341.61,28295.0,327.3603,327.3699,326.9775,326.987,28295.0
2023-02-13 11:55:00,341.53,341.65,341.47,341.65,17266.0,326.9105,327.0253,326.853,327.0253,17266.0
2023-02-13 12:00:00,341.6,341.68,341.52,341.6,9863.0,326.9775,327.054,326.9009,326.9775,9863.0
2023-02-13 12:05:00,341.58,341.92,341.57,341.8,13112.0,326.9583,327.2838,326.9487,327.1689,13112.0
2023-02-13 12:10:00,341.85,341.85,341.72,341.77,8019.0,327.2168,327.2168,327.0923,327.1402,8019.0
2023-02-13 12:15:00,341.8,341.98,341.79,341.95,10914.0,327.1689,327.3412,327.1593,327.3125,10914.0
2023-02-13 12:20:00,341.96,342.09,341.87,342.0,11493.0,327.3221,327.4465,327.2359,327.3603,11493.0
2023-02-13 12:25:00,341.9,341.97,341.82,341.9,6761.0,327.2646,327.3316,327.188,327.2646,6761.0
2023-02-13 12:30:00,341.92,341.92,341.71,341.79,8099.0,327.2838,327.2838,327.0828,327.1593,8099.0
2023-02-13 12:35:00,341.75,341.93,341.73,341.9,23232.0,327.121,327.2933,327.1019,327.2646,23232.0
2023-02-13 12:40:00,341.87,341.99,341.85,341.99,12450.0,327.2359,327.3508,327.2168,327.3508,12450.0
2023-02-13 12:45:00,341.88,342.1,341.88,342.02,9574.0,327.2455,327.4561,327.2455,327.3795,9574.0
2023-02-13 12:50:00,342.01,342.03,341.94,341.95,5254.0,327.3699,327.3891,327.3029,327.3125,5254.0
2023-02-13 12:55:00,341.96,341.98,341.72,341.8,7771.0,327.3221,327.3412,327.0923,327.1689,7771.0
2023-02-13 13:00:00,341.78,341.9,341.7,341.7,20079.0,327.1498,327.2646,327.0732,327.0732,20079.0
2023-02-13 13:05:00,341.7,341.73,341.53,341.54,12464.0,327.0732,327.1019,326.9105,326.92,12464.0
2023-02-13 13:10:00,341.54,341.61,341.53,341.54,9591.0,326.92,326.987,326.9105,326.92,9591.0
2023-02-13 13:15:00,341.59,341.83,341.59,341.75,7431.0,326.9679,327.1976,326.9679,327.121,7431.0
2023-02-13 13:20:00,341.74,341.75,341.66,341.66,7337.0,327.1115,327.121,327.0349,327.0349,7337.0
2023-02-13 13:25:00,341.61,341.97,341.61,341.89,5625.0,326.987,327.3316,326.987,327.255,5625.0
2023-02-13 13:30:00,341.96,342.18,341.96,342.06,11301.0,327.3221,327.5326,327.3221,327.4178,11301.0
2023-02-13 13:35:00,342.05,342.05,341.96,342.02,16207.0,327.4082,327.4082,327.3221,327.3795,16207.0
2023-02-13 13:40:00,342.03,342.03,341.9,342.0,5887.0,327.3891,327.3891,327.2646,327.3603,5887.0
2023-02-13 13:45:00,341.96,342.17,341.93,342.17,9088.0,327.3221,327.5231,327.2933,327.5231,9088.0
2023-02-13 13:50:00,342.17,342.24,342.1,342.1,5852.0,327.5231,327.5901,327.4561,327.4561,5852.0
2023-02-13 13:55:00,342.13,342.32,342.13,342.32,13986.0,327.4848,327.6666,327.4848,327.6666,13986.0
2023-02-13 14:00:00,342.35,342.44,342.27,342.29,18882.0,327.6954,327.7815,327.6188,327.6379,18882.0
2023-02-13 14:05:00,342.31,342.31,342.16,342.19,6431.0,327.6571,327.6571,327.5135,327.5422,6431.0
2023-02-13 14:10:00,342.2,342.23,342.02,342.02,6550.0,327.5518,327.5805,327.3795,327.3795,6550.0
2023-02-13 14:15:00,342.03,342.14,342.01,342.05,7029.0,327.3891,327.4943,327.3699,327.4082,7029.0
2023-02-13 14:20:00,342.06,342.08,341.96,341.97,5206.0,327.4178,327.4369,327.3221,327.3316,5206.0
2023-02-13 14:25:00,341.97,341.97,341.66,341.74,19023.0,327.3316,327.3316,327.0349,327.1115,19023.0
2023-02-13 14:30:00,341.72,341.77,341.38,341.44,28882.0,327.0923,327.1402,326.7669,326.8243,28882.0
2023-02-13 14:35:00,341.43,341.75,341.42,341.56,8032.0,326.8147,327.121,326.8052,326.9392,8032.0
2023-02-13 14:40:00,341.53,341.53,341.24,341.49,13406.0,326.9105,326.9105,326.6329,326.8722,13406.0
2023-02-13 14:45:00,341.45,341.51,341.24,341.33,11813.0,326.8339,326.8913,326.6329,326.719,11813.0
2023-02-13 14:50:00,341.3,341.67,341.27,341.59,13583.0,326.6903,327.0445,326.6616,326.9679,13583.0
2023-02-13 14:55:00,341.6,341.67,341.53,341.67,9926.0,326.9775,327.0445,326.9105,327.0445,9926.0
2023-02-13 15:00:00,341.68,341.72,341.31,341.47,21742.0,327.054,327.0923,326.6999,326.853,21742.0
2023-02-13 15:05:00,341.48,341.78,341.47,341.75,12970.0,326.8626,327.1498,326.853,327.121,12970.0
2023-02-13 15:10:00,341.74,341.8,341.58,341.63,15954.0,327.1115,327.1689,326.9583,327.0062,15954.0
2023-02-13 15:15:00,341.63,341.74,341.51,341.69,9314.0,327.0062,327.1115,326.8913,327.0636,9314.0
2023-02-13 15:20:00,341.7,341.86,341.65,341.78,14978.0,327.0732,327.2263,327.0253,327.1498,14978.0
2023-02-13 15:25:00,341.81,341.88,341.72,341.87,16689.0,327.1785,327.2455,327.0923,327.2359,16689.0
2023-02-13 15:30:00,341.89,342.16,341.88,342.04,40223.0,327.255,327.5135,327.2455,327.3986,40223.0
2023-02-13 15:35:00,342.05,342.36,342.04,342.3,23105.0,327.4082,327.7049,327.3986,327.6475,23105.0
2023-02-13 15:40:00,342.31,342.42,342.28,342.37,19187.0,327.6571,327.7624,327.6284,327.7145,19187.0
2023-02-13 15:45:00,342.34,342.43,342.2,342.36,24670.0,327.6858,327.7719,327.5518,327.7049,24670.0
2023-02-13 15:50:00,342.35,342.35,341.96,342.05,45399.0,327.6954,327.6954,327.3221,327.4082,45399.0
2023-02-13 15:55:00,342.08,342.55,342.06,342.54,152963.0,327.4369,327.8868,327.4178,327.8772,152963.0
2023-02-14 09:30:00,341.51,341.85,340.24,340.75,114371.0,326.8913,327.2168,325.6757,326.1638,114371.0
2023-02-14 09:35:00,340.65,340.98,340.39,340.97,82107.0,326.0681,326.384,325.8193,326.3744,82107.0
2023-02-14 09:40:00,340.88,341.2,340.6,341.01,44804.0,326.2883,326.5946,326.0203,326.4127,44804.0
2023-02-14 09:45:00,340.99,341.84,340.99,341.82,31038.0,326.3936,327.2072,326.3936,327.188,31038.0
2023-02-14 09:50:00,341.89,342.21,341.65,341.85,68838.0,327.255,327.5613,327.0253,327.2168,68838.0
2023-02-14 09:55:00,341.91,342.79,341.91,342.45,30324.0,327.2742,328.1165,327.2742,327.7911,30324.0
2023-02-14 10:00:00,342.44,342.84,342.26,342.63,47717.0,327.7815,328.1644,327.6092,327.9634,47717.0
2023-02-14 10:05:00,342.63,342.84,342.51,342.82,34257.0,327.9634,328.1644,327.8485,328.1452,34257.0
2023-02-14 10:10:00,342.81,343.53,342.64,343.21,53457.0,328.1357,328.8248,327.9729,328.5185,53457.0
2023-02-14 10:15:00,343.29,343.49,342.93,342.98,38069.0,328.5951,328.7866,328.2505,328.2984,38069.0
2023-02-14 10:20:00,342.93,343.39,342.92,343.2,67921.0,328.2505,328.6908,328.241,328.509,67921.0
2023-02-14 10:25:00,343.13,343.16,342.35,342.38,17008.0,328.442,328.4707,327.6954,327.7241,17008.0
2023-02-14 10:30:00,342.43,342.62,342.0,342.1,41747.0,327.7719,327.9538,327.3603,327.4561,41747.0
2023-02-14 10:35:00,342.03,342.03,340.51,340.51,52245.0,327.3891,327.3891,325.9341,325.9341,52245.0
2023-02-14 10:40:00,340.45,340.72,340.28,340.53,41809.0,325.8767,326.1351,325.714,325.9533,41809.0
2023-02-14 10:45:00,340.5,340.53,339.58,340.37,81537.0,325.9245,325.9533,325.0439,325.8001,81537.0
2023-02-14 10:50:00,340.33,340.39,339.5,339.86,29769.0,325.7618,325.8193,324.9674,325.3119,29769.0
2023-02-14 10:55:00,339.87,340.13,339.53,339.91,31341.0,325.3215,325.5704,324.9961,325.3598,31341.0
2023-02-14 11:00:00,339.96,340.78,339.84,340.61,26439.0,325.4077,326.1926,325.2928,326.0298,26439.0
2023-02-14 11:05:00,340.61,340.94,340.43,340.43,25202.0,326.0298,326.3457,325.8575,325.8575,25202.0
2023-02-14 11:10:00,340.6,340.91,340.4,340.51,21372.0,326.0203,326.317,325.8288,325.9341,21372.0
2023-02-14 11:15:00,340.47,340.93,340.42,340.87,10731.0,325.8958,326.3361,325.848,326.2787,10731.0
2023-02-14 11:20:00,340.9,340.97,340.66,340.82,38375.0,326.3074,326.3744,326.0777,326.2308,38375.0
2023-02-14 11:25:00,340.91,340.94,339.35,339.4,36064.0,326.317,326.3457,324.8238,324.8716,36064.0
2023-02-14 11:30:00,339.29,339.29,338.43,338.65,71328.0,324.7663,324.7663,323.9432,324.1537,71328.0
2023-02-14 11:35:00,338.62,339.12,338.6,338.74,28025.0,324.125,324.6036,324.1059,324.2399,28025.0
2023-02-14 11:40:00,338.69,338.9,338.42,338.69,18683.0,324.192,324.393,323.9336,324.192,18683.0
2023-02-14 11:45:00,338.68,339.39,338.59,339.22,37038.0,324.1825,324.8621,324.0963,324.6993,37038.0
2023-02-14 11:50:00,339.21,339.21,338.41,338.96,94618.0,324.6898,324.6898,323.924,324.4505,94618.0
2023-02-14 11:55:00,338.87,339.29,338.73,339.23,26392.0,324.3643,324.7663,324.2303,324.7089,26392.0
2023-02-14 12:00:00,339.14,339.59,339.11,339.46,42234.0,324.6228,325.0535,324.594,324.9291,42234.0
2023-02-14 12:05:00,339.43,339.6,339.32,339.59,16970.0,324.9003,325.0631,324.7951,325.0535,16970.0
2023-02-14 12:10:00,339.66,340.14,339.65,340.08,33227.0,325.1205,325.58,325.1109,325.5225,33227.0
2023-02-14 12:15:00,340.1,340.13,339.83,340.01,13752.0,325.5417,325.5704,325.2832,325.4555,13752.0
2023-02-14 12:20:00,340.02,340.31,339.8,339.82,15847.0,325.4651,325.7427,325.2545,325.2737,15847.0
2023-02-14 12:25:00,339.79,340.32,339.79,340.04,7146.0,325.2449,325.7523,325.2449,325.4842,7146.0
2023-02-14 12:30:00,339.93,340.43,339.93,340.34,9384.0,325.3789,325.8575,325.3789,325.7714,9384.0
2023-02-14 12:35:00,340.35,340.35,340.03,340.15,14217.0,325.781,325.781,325.4747,325.5895,14217.0
2023-02-14 12:40:00,340.05,340.37,340.05,340.11,10561.0,325.4938,325.8001,325.4938,325.5512,10561.0
2023-02-14 12:45:00,340.11,340.36,340.04,340.23,12554.0,325.5512,325.7905,325.4842,325.6661,12554.0
2023-02-14 12:50:00,340.18,340.18,339.93,340.06,28817.0,325.6182,325.6182,325.3789,325.5034,28817.0
2023-02-14 12:55:00,340.07,340.56,340.07,340.41,41292.0,325.513,325.982,325.513,325.8384,41292.0
2023-02-14 13:00:00,340.34,341.58,340.34,341.34,99508.0,325.7714,326.9583,325.7714,326.7286,99508.0
2023-02-14 13:05:00,341.36,341.67,341.28,341.29,27083.0,326.7477,327.0445,326.6712,326.6807,27083.0
2023-02-14 13:10:00,341.31,341.55,341.07,341.49,27775.0,326.6999,326.9296,326.4701,326.8722,27775.0
2023-02-14 13:15:00,341.5,342.07,341.3,341.6,46251.0,326.8817,327.4273,326.6903,326.9775,46251.0
2023-02-14 13:20:00,341.6,341.75,341.27,341.44,26377.0,326.9775,327.121,326.6616,326.8243,26377.0
2023-02-14 13:25:00,341.44,341.52,341.21,341.41,14020.0,326.8243,326.9009,326.6042,326.7956,14020.0
2023-02-14 13:30:00,341.51,341.62,341.4,341.57,16276.0,326.8913,326.9966,326.786,326.9487,16276.0
2023-02-14 13:35:00,341.59,341.68,341.32,341.54,26889.0,326.9679,327.054,326.7094,326.92,26889.0
2023-02-14 13:40:00,341.5,341.6,341.0,341.01,20963.0,326.8817,326.9775,326.4031,326.4127,20963.0
2023-02-14 13:45:00,341.03,341.57,341.02,341.42,13094.0,326.4319,326.9487,326.4223,326.8052,13094.0
2023-02-14 13:50:00,341.41,341.59,341.34,341.45,7728.0,326.7956,326.9679,326.7286,326.8339,7728.0
2023-02-14 13:55:00,341.52,341.7,341.3,341.43,6883.0,326.9009,327.0732,326.6903,326.8147,6883.0
2023-02-14 14:00:00,341.31,341.86,341.24,341.63,8878.0,326.6999,327.2263,326.6329,327.0062,8878.0
2023-02-14 14:05:00,341.57,341.58,340.75,340.98,24648.0,326.9487,326.9583,326.1638,326.384,24648.0
2023-02-14 14:10:00,340.99,341.22,340.99,341.09,22702.0,326.3936,326.6137,326.3936,326.4893,22702.0
2023-02-14 14:15:00,341.19,341.61,341.11,341.61,13971.0,326.585,326.987,326.5084,326.987,13971.0
2023-02-14 14:20:00,341.5,341.66,341.31,341.43,11222.0,326.8817,327.0349,326.6999,326.8147,11222.0
2023-02-14 14:25:00,341.45,341.45,341.25,341.38,8517.0,326.8339,326.8339,326.6424,326.7669,8517.0
2023-02-14 14:30:00,341.37,341.9,341.36,341.9,28991.0,326.7573,327.2646,326.7477,327.2646,28991.0
2023-02-14 14:35:00,341.99,342.18,341.89,341.93,37443.0,327.3508,327.5326,327.255,327.2933,37443.0
2023-02-14 14:40:00,341.97,342.11,341.93,342.03,9719.0,327.3316,327.4656,327.2933,327.3891,9719.0
2023-02-14 14:45:00,342.01,342.1,341.84,341.94,10460.0,327.3699,327.4561,327.2072,327.3029,10460.0
2023-02-14 14:50:00,341.97,342.1,341.68,341.81,7497.0,327.3316,327.4561,327.054,327.1785,7497.0
2023-02-14 14:55:00,341.78,342.0,341.67,341.75,7772.0,327.1498,327.3603,327.0445,327.121,7772.0
2023-02-14 15:00:00,341.8,341.97,341.64,341.71,7095.0,327.1689,327.3316,327.0157,327.0828,7095.0
2023-02-14 15:05:00,341.66,341.69,341.49,341.58,6180.0,327.0349,327.0636,326.8722,326.9583,6180.0
2023-02-14 15:10:00,341.5,341.71,341.21,341.64,25492.0,326.8817,327.0828,326.6042,327.0157,25492.0
2023-02-14 15:15:00,341.66,341.79,341.45,341.68,9524.0,327.0349,327.1593,326.8339,327.054,9524.0
2023-02-14 15:20:00,341.65,341.8,341.51,341.8,6127.0,327.0253,327.1689,326.8913,327.1689,6127.0
2023-02-14 15:25:00,341.8,341.87,341.55,341.59,33097.0,327.1689,327.2359,326.9296,326.9679,33097.0
2023-02-14 15:30:00,341.43,341.76,341.32,341.64,15348.0,326.8147,327.1306,326.7094,327.0157,15348.0
2023-02-14 15:35:00,341.65,341.74,341.46,341.69,22642.0,327.0253,327.1115,326.8435,327.0636,22642.0
2023-02-14 15:40:00,341.63,341.86,341.56,341.8,92329.0,327.0062,327.2263,326.9392,327.1689,92329.0
2023-02-14 15:45:00,341.76,341.89,341.61,341.83,17859.0,327.1306,327.255,326.987,327.1976,17859.0
2023-02-14 15:50:00,341.85,341.85,341.44,341.72,38954.0,327.2168,327.2168,326.8243,327.0923,38954.0
2023-02-14 15:55:00,341.76,341.84,340.94,341.13,155797.0,327.1306,327.2072,326.3457,326.5276,155797.0
2023-02-15 09:30:00,339.39,339.65,339.05,339.44,98776.0,324.8621,325.1109,324.5366,324.9099,98776.0
2023-02-15 09:35:00,339.39,339.86,339.34,339.68,28995.0,324.8621,325.3119,324.8142,325.1396,28995.0
2023-02-15 09:40:00,339.67,340.0,339.42,339.64,45008.0,325.1301,325.446,324.8908,325.1014,45008.0
2023-02-15 09:45:00,339.64,339.95,339.48,339.84,34566.0,325.1014,325.3981,324.9482,325.2928,34566.0
2023-02-15 09:50:00,339.77,339.97,338.78,339.26,48965.0,325.2258,325.4172,324.2782,324.7376,48965.0
2023-02-15 09:55:00,339.25,339.38,339.1,339.13,13614.0,324.7281,324.8525,324.5845,324.6132,13614.0
2023-02-15 10:00:00,339.05,339.68,339.0,339.65,31567.0,324.5366,325.1396,324.4888,325.1109,31567.0
2023-02-15 10:05:00,339.63,339.8,338.94,339.14,17304.0,325.0918,325.2545,324.4313,324.6228,17304.0
2023-02-15 10:10:00,339.12,339.33,338.63,339.13,18170.0,324.6036,324.8046,324.1346,324.6132,18170.0
2023-02-15 10:15:00,339.24,339.86,339.18,339.72,11873.0,324.7185,325.3119,324.6611,325.1779,11873.0
2023-02-15 10:20:00,339.72,339.88,339.43,339.44,19514.0,325.1779,325.3311,324.9003,324.9099,19514.0
2023-02-15 10:25:00,339.43,339.74,339.43,339.67,7368.0,324.9003,325.1971,324.9003,325.1301,7368.0
2023-02-15 10:30:00,339.58,340.2,339.55,340.16,17182.0,325.0439,325.6374,325.0152,325.5991,17182.0
2023-02-15 10:35:00,340.07,340.11,339.79,339.93,16562.0,325.513,325.5512,325.2449,325.3789,16562.0
2023-02-15 10:40:00,339.86,340.04,339.46,339.48,45983.0,325.3119,325.4842,324.9291,324.9482,45983.0
2023-02-15 10:45:00,339.46,339.74,339.46,339.5,6610.0,324.9291,325.1971,324.9291,324.9674,6610.0
2023-02-15 10:50:00,339.53,339.71,339.41,339.58,27916.0,324.9961,325.1684,324.8812,325.0439,27916.0
2023-02-15 10:55:00,339.62,339.9,339.55,339.64,14795.0,325.0822,325.3502,325.0152,325.1014,14795.0
2023-02-15 11:00:00,339.61,339.94,339.58,339.94,7151.0,325.0726,325.3885,325.0439,325.3885,7151.0
2023-02-15 11:05:00,339.86,340.42,339.85,340.23,51111.0,325.3119,325.848,325.3024,325.6661,51111.0
2023-02-15 11:10:00,340.28,340.42,340.24,340.35,10738.0,325.714,325.848,325.6757,325.781,10738.0
2023-02-15 11:15:00,340.31,340.42,339.99,340.07,7784.0,325.7427,325.848,325.4364,325.513,7784.0
2023-02-15 11:20:00,340.13,340.13,339.91,340.03,15848.0,325.5704,325.5704,325.3598,325.4747,15848.0
2023-02-15 11:25:00,340.01,340.3,339.96,340.3,10446.0,325.4555,325.7331,325.4077,325.7331,10446.0
2023-02-15 11:30:00,340.3,340.35,339.81,339.87,38127.0,325.7331,325.781,325.2641,325.3215,38127.0
2023-02-15 11:35:00,339.86,340.17,339.84,340.1,8423.0,325.3119,325.6087,325.2928,325.5417,8423.0
2023-02-15 11:40:00,340.1,340.57,340.1,340.44,24480.0,325.5417,325.9916,325.5417,325.8671,24480.0
2023-02-15 11:45:00,340.46,340.77,340.43,340.66,17990.0,325.8863,326.183,325.8575,326.0777,17990.0
2023-02-15 11:50:00,340.7,340.77,340.52,340.56,11098.0,326.116,326.183,325.9437,325.982,11098.0
2023-02-15 11:55:00,340.56,340.67,340.26,340.3,25220.0,325.982,326.0873,325.6948,325.7331,25220.0
2023-02-15 12:00:00,340.29,340.36,340.09,340.13,18381.0,325.7235,325.7905,325.5321,325.5704,18381.0
2023-02-15 12:05:00,340.08,340.16,339.47,339.82,9974.0,325.5225,325.5991,324.9386,325.2737,9974.0
2023-02-15 12:10:00,339.81,339.94,339.66,339.66,8102.0,325.2641,325.3885,325.1205,325.1205,8102.0
2023-02-15 12:15:00,339.58,339.71,339.49,339.53,13863.0,325.0439,325.1684,324.9578,324.9961,13863.0
2023-02-15 12:20:00,339.54,339.59,339.41,339.53,10956.0,325.0056,325.0535,324.8812,324.9961,10956.0
2023-02-15 12:25:00,339.49,339.67,339.27,339.35,7015.0,324.9578,325.1301,324.7472,324.8238,7015.0
2023-02-15 12:30:00,339.34,339.47,339.31,339.44,5433.0,324.8142,324.9386,324.7855,324.9099,5433.0
2023-02-15 12:35:00,339.51,339.66,339.26,339.46,20565.0,324.9769,325.1205,324.7376,324.9291,20565.0
2023-02-15 12:40:00,339.46,339.73,339.44,339.72,6255.0,324.9291,325.1875,324.9099,325.1779,6255.0
2023-02-15 12:45:00,339.74,339.76,339.64,339.74,2292.0,325.1971,325.2162,325.1014,325.1971,2292.0
2023-02-15 12:50:00,339.73,339.91,339.71,339.86,7398.0,325.1875,325.3598,325.1684,325.3119,7398.0
2023-02-15 12:55:00,339.91,339.91,339.69,339.71,4947.0,325.3598,325.3598,325.1492,325.1684,4947.0
2023-02-15 13:00:00,339.72,339.86,339.67,339.75,2544.0,325.1779,325.3119,325.1301,325.2067,2544.0
2023-02-15 13:05:00,339.64,339.94,339.54,339.94,4549.0,325.1014,325.3885,325.0056,325.3885,4549.0
2023-02-15 13:10:00,339.99,340.13,339.99,340.1,12577.0,325.4364,325.5704,325.4364,325.5417,12577.0
2023-02-15 13:15:00,340.13,340.15,339.91,340.15,8287.0,325.5704,325.5895,325.3598,325.5895,8287.0
2023-02-15 13:20:00,340.17,340.36,340.16,340.36,9827.0,325.6087,325.7905,325.5991,325.7905,9827.0
2023-02-15 13:25:00,340.29,340.41,340.26,340.35,5640.0,325.7235,325.8384,325.6948,325.781,5640.0
2023-02-15 13:30:00,340.46,340.47,340.28,340.47,13141.0,325.8863,325.8958,325.714,325.8958,13141.0
2023-02-15 13:35:00,340.44,340.5,340.39,340.43,7562.0,325.8671,325.9245,325.8193,325.8575,7562.0
2023-02-15 13:40:00,340.45,340.81,340.42,340.7,16881.0,325.8767,326.2213,325.848,326.116,16881.0
2023-02-15 13:45:00,340.73,340.9,340.73,340.79,3779.0,326.1447,326.3074,326.1447,326.2021,3779.0
2023-02-15 13:50:00,340.86,340.98,340.71,340.92,15612.0,326.2691,326.384,326.1256,326.3266,15612.0
2023-02-15 13:55:00,340.94,341.03,340.89,341.02,6044.0,326.3457,326.4319,326.2979,326.4223,6044.0
2023-02-15 14:00:00,341.04,341.07,340.92,340.98,8819.0,326.4414,326.4701,326.3266,326.384,8819.0
2023-02-15 14:05:00,340.97,341.23,340.93,341.12,21964.0,326.3744,326.6233,326.3361,326.518,21964.0
2023-02-15 14:10:00,341.06,341.22,341.02,341.19,8829.0,326.4606,326.6137,326.4223,326.585,8829.0
2023-02-15 14:15:00,341.27,341.28,341.03,341.06,10625.0,326.6616,326.6712,326.4319,326.4606,10625.0
2023-02-15 14:20:00,341.06,341.17,341.0,341.01,9515.0,326.4606,326.5659,326.4031,326.4127,9515.0
2023-02-15 14:25:00,341.02,341.04,340.81,341.04,13827.0,326.4223,326.4414,326.2213,326.4414,13827.0
2023-02-15 14:30:00,341.08,341.12,340.9,341.0,3441.0,326.4797,326.518,326.3074,326.4031,3441.0
2023-02-15 14:35:00,341.0,341.01,340.9,340.98,4258.0,326.4031,326.4127,326.3074,326.384,4258.0
2023-02-15 14:40:00,340.98,341.07,340.91,341.06,8166.0,326.384,326.4701,326.317,326.4606,8166.0
2023-02-15 14:45:00,341.09,341.09,340.85,340.86,5144.0,326.4893,326.4893,326.2596,326.2691,5144.0
2023-02-15 14:50:00,340.83,340.89,340.5,340.56,33290.0,326.2404,326.2979,325.9245,325.982,33290.0
2023-02-15 14:55:00,340.58,340.59,340.3,340.36,24221.0,326.0011,326.0107,325.7331,325.7905,24221.0
2023-02-15 15:00:00,340.37,340.59,340.37,340.59,8026.0,325.8001,326.0107,325.8001,326.0107,8026.0
2023-02-15 15:05:00,340.62,340.77,340.62,340.77,14717.0,326.0394,326.183,326.0394,326.183,14717.0
2023-02-15 15:10:00,340.72,340.84,340.69,340.76,8677.0,326.1351,326.25,326.1064,326.1734,8677.0
2023-02-15 15:15:00,340.74,340.8,340.61,340.66,5985.0,326.1543,326.2117,326.0298,326.0777,5985.0
2023-02-15 15:20:00,340.73,340.82,340.56,340.6,13306.0,326.1447,326.2308,325.982,326.0203,13306.0
2023-02-15 15:25:00,340.62,340.88,340.56,340.77,14136.0,326.0394,326.2883,325.982,326.183,14136.0
2023-02-15 15:30:00,340.9,341.03,340.78,341.0,16875.0,326.3074,326.4319,326.1926,326.4031,16875.0
2023-02-15 15:35:00,341.02,341.12,340.89,341.1,20926.0,326.4223,326.518,326.2979,326.4989,20926.0
2023-02-15 15:40:00,341.16,341.17,340.86,340.98,6564.0,326.5563,326.5659,326.2691,326.384,6564.0
2023-02-15 15:45:00,341.01,341.27,341.01,341.2,16890.0,326.4127,326.6616,326.4127,326.5946,16890.0
2023-02-15 15:50:00,341.23,341.4,340.96,341.14,34132.0,326.6233,326.786,326.3649,326.5372,34132.0
2023-02-15 15:55:00,341.11,341.66,341.04,341.63,126082.0,326.5084,327.0349,326.4414,327.0062,126082.0
2023-02-16 09:30:00,338.5,338.97,338.46,338.71,71018.0,324.0102,324.46,323.9719,324.2112,71018.0
2023-02-16 09:35:00,338.71,338.77,338.21,338.76,50629.0,324.2112,324.2686,323.7326,324.259,50629.0
2023-02-16 09:40:00,338.74,338.92,338.33,338.55,39291.0,324.2399,324.4122,323.8474,324.058,39291.0
2023-02-16 09:45:00,338.51,338.68,338.22,338.37,78645.0,324.0197,324.1825,323.7421,323.8857,78645.0
2023-02-16 09:50:00,338.34,338.54,337.94,338.06,51097.0,323.857,324.0484,323.4741,323.589,51097.0
2023-02-16 09:55:00,338.04,338.16,337.73,337.81,24130.0,323.5699,323.6847,323.2731,323.3497,24130.0
2023-02-16 10:00:00,337.8,338.0,337.58,337.75,41259.0,323.3401,323.5316,323.1295,323.2923,41259.0
2023-02-16 10:05:00,337.7,338.17,337.69,337.88,31287.0,323.2444,323.6943,323.2348,323.4167,31287.0
2023-02-16 10:10:00,337.94,338.45,337.83,338.27,57780.0,323.4741,323.9623,323.3688,323.79,57780.0
2023-02-16 10:15:00,338.31,338.55,338.07,338.55,17495.0,323.8283,324.058,323.5986,324.058,17495.0
2023-02-16 10:20:00,338.53,338.79,338.3,338.33,54286.0,324.0389,324.2877,323.8187,323.8474,54286.0
2023-02-16 10:25:00,338.35,338.67,338.26,338.67,7211.0,323.8666,324.1729,323.7804,324.1729,7211.0
2023-02-16 10:30:00,338.62,338.87,338.6,338.86,10000.0,324.125,324.3643,324.1059,324.3547,10000.0
2023-02-16 10:35:00,338.94,339.35,338.79,339.18,40103.0,324.4313,324.8238,324.2877,324.6611,40103.0
2023-02-16 10:40:00,339.12,339.28,338.95,339.01,16267.0,324.6036,324.7568,324.4409,324.4983,16267.0
2023-02-16 10:45:00,339.02,339.36,338.96,339.32,13325.0,324.5079,324.8333,324.4505,324.7951,13325.0
2023-02-16 10:50:00,339.38,339.4,339.15,339.35,91886.0,324.8525,324.8716,324.6323,324.8238,91886.0
2023-02-16 10:55:00,339.31,339.32,339.08,339.3,7632.0,324.7855,324.7951,324.5653,324.7759,7632.0
2023-02-16 11:00:00,339.35,339.62,339.32,339.53,11257.0,324.8238,325.0822,324.7951,324.9961,11257.0
2023-02-16 11:05:00,339.49,339.52,338.95,339.25,21915.0,324.9578,324.9865,324.4409,324.7281,21915.0
2023-02-16 11:10:00,339.3,339.33,339.13,339.26,7766.0,324.7759,324.8046,324.6132,324.7376,7766.0
2023-02-16 11:15:00,339.23,339.34,339.12,339.34,7107.0,324.7089,324.8142,324.6036,324.8142,7107.0
2023-02-16 11:20:00,339.43,339.43,339.17,339.41,3328.0,324.9003,324.9003,324.6515,324.8812,3328.0
2023-02-16 11:25:00,339.37,339.64,339.21,339.5,8517.0,324.8429,325.1014,324.6898,324.9674,8517.0
2023-02-16 11:30:00,339.52,339.87,339.52,339.56,17930.0,324.9865,325.3215,324.9865,325.0248,17930.0
2023-02-16 11:35:00,339.48,339.5,339.22,339.42,12925.0,324.9482,324.9674,324.6993,324.8908,12925.0
2023-02-16 11:40:00,339.41,339.63,339.37,339.53,7105.0,324.8812,325.0918,324.8429,324.9961,7105.0
2023-02-16 11:45:00,339.57,340.05,339.57,339.84,40490.0,325.0344,325.4938,325.0344,325.2928,40490.0
2023-02-16 11:50:00,339.85,339.91,339.62,339.63,18356.0,325.3024,325.3598,325.0822,325.0918,18356.0
2023-02-16 11:55:00,339.7,339.86,339.63,339.63,3262.0,325.1588,325.3119,325.0918,325.0918,3262.0
2023-02-16 12:00:00,339.71,339.82,339.5,339.5,7092.0,325.1684,325.2737,324.9674,324.9674,7092.0
2023-02-16 12:05:00,339.52,339.76,339.48,339.67,8900.0,324.9865,325.2162,324.9482,325.1301,8900.0
2023-02-16 12:10:00,339.78,340.01,339.73,339.93,9213.0,325.2354,325.4555,325.1875,325.3789,9213.0
2023-02-16 12:15:00,339.96,340.02,339.38,339.38,13985.0,325.4077,325.4651,324.8525,324.8525,13985.0
2023-02-16 12:20:00,339.38,340.15,339.37,340.14,21422.0,324.8525,325.5895,324.8429,325.58,21422.0
2023-02-16 12:25:00,340.19,340.31,340.03,340.06,21304.0,325.6278,325.7427,325.4747,325.5034,21304.0
2023-02-16 12:30:00,340.07,340.45,339.96,340.36,21058.0,325.513,325.8767,325.4077,325.7905,21058.0
2023-02-16 12:35:00,340.36,340.57,340.31,340.42,15482.0,325.7905,325.9916,325.7427,325.848,15482.0
2023-02-16 12:40:00,340.36,340.54,340.31,340.54,9333.0,325.7905,325.9628,325.7427,325.9628,9333.0
2023-02-16 12:45:00,340.57,340.71,340.45,340.59,9739.0,325.9916,326.1256,325.8767,326.0107,9739.0
2023-02-16 12:50:00,340.6,340.65,340.32,340.43,46865.0,326.0203,326.0681,325.7523,325.8575,46865.0
2023-02-16 12:55:00,340.41,340.52,340.24,340.34,26956.0,325.8384,325.9437,325.6757,325.7714,26956.0
2023-02-16 13:00:00,340.37,340.66,340.07,340.26,48722.0,325.8001,326.0777,325.513,325.6948,48722.0
2023-02-16 13:05:00,340.33,340.51,340.24,340.47,43500.0,325.7618,325.9341,325.6757,325.8958,43500.0
2023-02-16 13:10:00,340.51,340.52,340.17,340.18,17895.0,325.9341,325.9437,325.6087,325.6182,17895.0
2023-02-16 13:15:00,340.19,340.29,339.96,340.19,15692.0,325.6278,325.7235,325.4077,325.6278,15692.0
2023-02-16 13:20:00,340.23,340.25,339.95,340.05,7236.0,325.6661,325.6852,325.3981,325.4938,7236.0
2023-02-16 13:25:00,340.09,340.18,339.88,339.92,7430.0,325.5321,325.6182,325.3311,325.3694,7430.0
2023-02-16 13:30:00,339.92,340.13,339.82,340.13,11741.0,325.3694,325.5704,325.2737,325.5704,11741.0
2023-02-16 13:35:00,340.12,340.38,340.12,340.32,7294.0,325.5608,325.8097,325.5608,325.7523,7294.0
2023-02-16 13:40:00,340.28,340.38,340.19,340.38,9742.0,325.714,325.8097,325.6278,325.8097,9742.0
2023-02-16 13:45:00,340.4,340.48,340.16,340.31,32615.0,325.8288,325.9054,325.5991,325.7427,32615.0
2023-02-16 13:50:00,340.28,340.28,339.99,340.2,15455.0,325.714,325.714,325.4364,325.6374,15455.0
2023-02-16 13:55:00,340.22,340.26,340.14,340.2,4781.0,325.6565,325.6948,325.58,325.6374,4781.0
2023-02-16 14:00:00,340.34,340.6,340.34,340.59,14004.0,325.7714,326.0203,325.7714,326.0107,14004.0
2023-02-16 14:05:00,340.59,340.61,340.36,340.37,20808.0,326.0107,326.0298,325.7905,325.8001,20808.0
2023-02-16 14:10:00,340.47,340.55,340.36,340.46,15960.0,325.8958,325.9724,325.7905,325.8863,15960.0
2023-02-16 14:15:00,340.41,340.67,340.36,340.53,9700.0,325.8384,326.0873,325.7905,325.9533,9700.0
2023-02-16 14:20:00,340.58,340.61,340.18,340.61,7257.0,326.0011,326.0298,325.6182,326.0298,7257.0
2023-02-16 14:25:00,340.59,340.84,340.59,340.72,22042.0,326.0107,326.25,326.0107,326.1351,22042.0
2023-02-16 14:30:00,340.7,340.79,340.67,340.74,4435.0,326.116,326.2021,326.0873,326.1543,4435.0
2023-02-16 14:35:00,340.72,340.89,340.7,340.73,15363.0,326.1351,326.2979,326.116,326.1447,15363.0
2023-02-16 14:40:00,340.7,340.7,340.41,340.51,36352.0,326.116,326.116,325.8384,325.9341,36352.0
2023-02-16 14:45:00,340.48,340.52,340.37,340.46,18555.0,325.9054,325.9437,325.8001,325.8863,18555.0
2023-02-16 14:50:00,340.47,340.52,340.34,340.46,4795.0,325.8958,325.9437,325.7714,325.8863,4795.0
2023-02-16 14:55:00,340.5,340.56,340.31,340.31,8531.0,325.9245,325.982,325.7427,325.7427,8531.0
2023-02-16 15:00:00,340.32,340.37,339.92,339.92,35853.0,325.7523,325.8001,325.3694,325.3694,35853.0
2023-02-16 15:05:00,339.9,340.04,339.38,339.74,117333.0,325.3502,325.4842,324.8525,325.1971,117333.0
2023-02-16 15:10:00,339.77,339.88,339.58,339.64,11974.0,325.2258,325.3311,325.0439,325.1014,11974.0
2023-02-16 15:15:00,339.5,339.57,339.05,339.11,37705.0,324.9674,325.0344,324.5366,324.594,37705.0
2023-02-16 15:20:00,339.12,339.14,338.68,338.88,37536.0,324.6036,324.6228,324.1825,324.3739,37536.0
2023-02-16 15:25:00,338.88,339.06,338.48,338.5,33941.0,324.3739,324.5462,323.991,324.0102,33941.0
2023-02-16 15:30:00,338.49,338.56,338.06,338.22,63803.0,324.0006,324.0676,323.589,323.7421,63803.0
2023-02-16 15:35:00,338.23,338.53,338.05,338.16,62979.0,323.7517,324.0389,323.5794,323.6847,62979.0
2023-02-16 15:40:00,338.12,338.25,337.63,338.18,46264.0,323.6464,323.7709,323.1774,323.7039,46264.0
2023-02-16 15:45:00,338.19,338.24,337.71,338.07,61419.0,323.7134,323.7613,323.254,323.5986,61419.0
2023-02-16 15:50:00,338.02,338.29,337.76,337.82,83058.0,323.5507,323.8091,323.3018,323.3593,83058.0
2023-02-16 15:55:00,337.85,337.91,337.31,337.4,187339.0,323.388,323.4454,322.8711,322.9572,187339.0
2023-02-17 09:30:00,335.73,336.2,335.08,336.08,80916.0,321.8833,322.3339,321.2601,322.2188,80916.0
2023-02-17 09:35:00,336.23,336.29,335.87,335.97,23213.0,322.3626,322.4202,322.0175,322.1134,23213.0
2023-02-17 09:40:00,335.87,336.03,335.63,335.63,109199.0,322.0175,322.1709,321.7874,321.7874,109199.0
2023-02-17 09:45:00,335.63,335.82,335.33,335.63,32202.0,321.7874,321.9695,321.4998,321.7874,32202.0
2023-02-17 09:50:00,335.64,335.67,335.17,335.23,39848.0,321.797,321.8257,321.3464,321.4039,39848.0
2023-02-17 09:55:00,335.19,335.56,335.14,335.56,38560.0,321.3655,321.7203,321.3176,321.7203,38560.0
2023-02-17 10:00:00,335.53,336.28,335.51,336.15,31561.0,321.6915,322.4106,321.6723,322.2859,31561.0
2023-02-17 10:05:00,336.27,336.39,336.07,336.22,18002.0,322.401,322.516,322.2092,322.353,18002.0
2023-02-17 10:10:00,336.17,336.61,336.02,336.46,27564.0,322.3051,322.727,322.1613,322.5831,27564.0
2023-02-17 10:15:00,336.48,337.18,336.36,337.05,62901.0,322.6023,323.2735,322.4873,323.1488,62901.0
2023-02-17 10:20:00,337.05,337.48,336.83,336.86,112594.0,323.1488,323.5611,322.9379,322.9667,112594.0
2023-02-17 10:25:00,336.83,337.1,336.83,336.85,74621.0,322.9379,323.1968,322.9379,322.9571,74621.0
2023-02-17 10:30:00,336.81,337.48,336.74,337.38,91601.0,322.9187,323.5611,322.8516,323.4652,91601.0
2023-02-17 10:35:00,337.38,337.96,337.29,337.39,85478.0,323.4652,324.0213,323.3789,323.4748,85478.0
2023-02-17 10:40:00,337.39,337.39,336.61,336.65,50600.0,323.4748,323.4748,322.727,322.7653,50600.0
2023-02-17 10:45:00,336.66,336.76,336.39,336.52,15928.0,322.7749,322.8708,322.516,322.6407,15928.0
2023-02-17 10:50:00,336.53,336.53,336.23,336.31,16376.0,322.6503,322.6503,322.3626,322.4393,16376.0
2023-02-17 10:55:00,336.35,336.41,336.05,336.24,10273.0,322.4777,322.5352,322.1901,322.3722,10273.0
2023-02-17 11:00:00,336.21,336.27,335.91,336.11,29340.0,322.3435,322.401,322.0558,322.2476,29340.0
2023-02-17 11:05:00,336.17,336.39,336.03,336.12,14860.0,322.3051,322.516,322.1709,322.2572,14860.0
2023-02-17 11:10:00,336.16,336.29,336.15,336.22,5548.0,322.2955,322.4202,322.2859,322.353,5548.0
2023-02-17 11:15:00,336.3,336.3,336.03,336.12,18068.0,322.4297,322.4297,322.1709,322.2572,18068.0
2023-02-17 11:20:00,336.1,336.11,335.75,335.79,14949.0,322.238,322.2476,321.9024,321.9408,14949.0
2023-02-17 11:25:00,335.77,336.01,335.7,335.98,8941.0,321.9216,322.1517,321.8545,322.1229,8941.0
2023-02-17 11:30:00,335.96,336.12,335.77,336.1,14969.0,322.1038,322.2572,321.9216,322.238,14969.0
2023-02-17 11:35:00,336.11,336.38,336.06,336.34,15001.0,322.2476,322.5064,322.1996,322.4681,15001.0
2023-02-17 11:40:00,336.39,336.5,336.32,336.5,24739.0,322.516,322.6215,322.4489,322.6215,24739.0
2023-02-17 11:45:00,336.52,336.71,336.5,336.52,12043.0,322.6407,322.8228,322.6215,322.6407,12043.0
2023-02-17 11:50:00,336.44,336.45,336.09,336.18,10208.0,322.564,322.5736,322.2284,322.3147,10208.0
2023-02-17 11:55:00,336.12,336.21,335.96,336.21,8317.0,322.2572,322.3435,322.1038,322.3435,8317.0
2023-02-17 12:00:00,336.21,336.69,336.19,336.48,5796.0,322.3435,322.8037,322.3243,322.6023,5796.0
2023-02-17 12:05:00,336.54,336.82,336.54,336.74,31094.0,322.6598,322.9283,322.6598,322.8516,31094.0
2023-02-17 12:10:00,336.76,337.07,336.76,337.03,14864.0,322.8708,323.168,322.8708,323.1296,14864.0
2023-02-17 12:15:00,337.08,337.28,336.94,336.94,16137.0,323.1776,323.3693,323.0434,323.0434,16137.0
2023-02-17 12:20:00,336.94,337.14,336.87,337.08,11396.0,323.0434,323.2351,322.9762,323.1776,11396.0
2023-02-17 12:25:00,337.03,337.26,337.03,337.15,22151.0,323.1296,323.3502,323.1296,323.2447,22151.0
2023-02-17 12:30:00,337.03,337.05,336.84,336.84,53158.0,323.1296,323.1488,322.9475,322.9475,53158.0
2023-02-17 12:35:00,336.86,336.95,336.72,336.74,8017.0,322.9667,323.0529,322.8324,322.8516,8017.0
2023-02-17 12:40:00,336.84,336.89,336.56,336.64,13694.0,322.9475,322.9954,322.679,322.7557,13694.0
2023-02-17 12:45:00,336.59,336.7,336.4,336.4,5456.0,322.7078,322.8133,322.5256,322.5256,5456.0
2023-02-17 12:50:00,336.38,336.4,335.83,335.9,19482.0,322.5064,322.5256,321.9791,322.0462,19482.0
2023-02-17 12:55:00,335.92,336.25,335.92,336.21,6972.0,322.0654,322.3818,322.0654,322.3435,6972.0
2023-02-17 13:00:00,336.22,336.27,336.06,336.21,3844.0,322.353,322.401,322.1996,322.3435,3844.0
2023-02-17 13:05:00,336.34,336.55,336.14,336.5,29683.0,322.4681,322.6694,322.2763,322.6215,29683.0
2023-02-17 13:10:00,336.49,336.79,336.48,336.67,18019.0,322.6119,322.8995,322.6023,322.7845,18019.0
2023-02-17 13:15:00,336.67,336.86,336.66,336.72,23722.0,322.7845,322.9667,322.7749,322.8324,23722.0
2023-02-17 13:20:00,336.66,336.66,336.37,336.39,5905.0,322.7749,322.7749,322.4969,322.516,5905.0
2023-02-17 13:25:00,336.42,336.44,336.19,336.38,6020.0,322.5448,322.564,322.3243,322.5064,6020.0
2023-02-17 13:30:00,336.29,336.53,336.28,336.53,4175.0,322.4202,322.6503,322.4106,322.6503,4175.0
2023-02-17 13:35:00,336.53,336.66,336.49,336.55,8043.0,322.6503,322.7749,322.6119,322.6694,8043.0
2023-02-17 13:40:00,336.56,336.65,336.48,336.6,4367.0,322.679,322.7653,322.6023,322.7174,4367.0
2023-02-17 13:45:00,336.59,336.72,336.59,336.66,4838.0,322.7078,322.8324,322.7078,322.7749,4838.0
2023-02-17 13:50:00,336.53,336.74,336.41,336.46,12539.0,322.6503,322.8516,322.5352,322.5831,12539.0
2023-02-17 13:55:00,336.51,336.64,336.35,336.64,4698.0,322.6311,322.7557,322.4777,322.7557,4698.0
2023-02-17 14:00:00,336.69,337.1,336.69,336.93,18019.0,322.8037,323.1968,322.8037,323.0338,18019.0
2023-02-17 14:05:00,336.99,337.09,336.94,337.03,10784.0,323.0913,323.1872,323.0434,323.1296,10784.0
2023-02-17 14:10:00,337.04,337.13,336.64,336.77,7721.0,323.1392,323.2255,322.7557,322.8804,7721.0
2023-02-17 14:15:00,336.76,336.95,336.69,336.76,4357.0,322.8708,323.0529,322.8037,322.8708,4357.0
2023-02-17 14:20:00,336.82,337.55,336.82,337.5,15118.0,322.9283,323.6282,322.9283,323.5803,15118.0
2023-02-17 14:25:00,337.52,337.56,337.29,337.38,22122.0,323.5994,323.6378,323.3789,323.4652,22122.0
2023-02-17 14:30:00,337.48,337.68,337.46,337.64,23846.0,323.5611,323.7528,323.5419,323.7145,23846.0
2023-02-17 14:35:00,337.58,337.78,337.55,337.75,10441.0,323.657,323.8487,323.6282,323.8199,10441.0
2023-02-17 14:40:00,337.76,337.76,337.43,337.48,23434.0,323.8295,323.8295,323.5131,323.5611,23434.0
2023-02-17 14:45:00,337.52,337.82,337.43,337.82,17721.0,323.5994,323.8871,323.5131,323.8871,17721.0
2023-02-17 14:50:00,337.83,338.04,337.81,337.96,31776.0,323.8966,324.098,323.8775,324.0213,31776.0
2023-02-17 14:55:00,338.0,338.13,337.94,338.05,32838.0,324.0596,324.1843,324.0021,324.1076,32838.0
2023-02-17 15:00:00,338.09,338.32,337.93,337.93,47436.0,324.1459,324.3664,323.9925,323.9925,47436.0
2023-02-17 15:05:00,337.97,338.22,337.87,338.21,43772.0,324.0309,324.2706,323.935,324.261,43772.0
2023-02-17 15:10:00,338.21,338.29,337.89,338.04,35695.0,324.261,324.3377,323.9542,324.098,35695.0
2023-02-17 15:15:00,338.01,338.2,337.76,337.88,26190.0,324.0692,324.2514,323.8295,323.9446,26190.0
2023-02-17 15:20:00,337.89,338.0,337.62,337.96,26191.0,323.9542,324.0596,323.6953,324.0213,26191.0
2023-02-17 15:25:00,337.87,338.05,337.67,337.77,25077.0,323.935,324.1076,323.7432,323.8391,25077.0
2023-02-17 15:30:00,337.78,338.12,337.67,338.07,81226.0,323.8487,324.1747,323.7432,324.1267,81226.0
2023-02-17 15:35:00,338.11,338.42,337.93,338.03,36515.0,324.1651,324.4623,323.9925,324.0884,36515.0
2023-02-17 15:40:00,338.02,338.18,337.92,337.99,23554.0,324.0788,324.2322,323.9829,324.05,23554.0
2023-02-17 15:45:00,337.94,337.98,337.7,337.7,37530.0,324.0021,324.0405,323.772,323.772,37530.0
2023-02-17 15:50:00,337.75,338.3,337.75,337.99,57805.0,323.8199,324.3473,323.8199,324.05,57805.0
2023-02-17 15:55:00,338.03,338.43,337.98,338.26,153937.0,324.0884,324.4719,324.0405,324.3089,153937.0
2023-02-21 09:30:00,334.71,335.94,334.71,335.85,166812.0,320.9053,322.0846,320.9053,321.9983,166812.0
2023-02-21 09:35:00,335.88,335.93,334.99,335.28,29469.0,322.0271,322.075,321.1738,321.4518,29469.0
2023-02-21 09:40:00,335.29,335.6,335.11,335.23,25394.0,321.4614,321.7586,321.2888,321.4039,25394.0
2023-02-21 09:45:00,335.23,335.41,334.24,334.3,100715.0,321.4039,321.5765,320.4547,320.5122,100715.0
2023-02-21 09:50:00,334.43,334.59,334.05,334.45,36831.0,320.6369,320.7903,320.2725,320.656,36831.0
2023-02-21 09:55:00,334.4,334.47,333.88,334.0,27755.0,320.6081,320.6752,320.1096,320.2246,27755.0
2023-02-21 10:00:00,333.95,334.23,333.65,334.06,27774.0,320.1767,320.4451,319.889,320.2821,27774.0
2023-02-21 10:05:00,334.04,334.23,333.71,333.73,21446.0,320.263,320.4451,319.9466,319.9657,21446.0
2023-02-21 10:10:00,333.72,333.77,333.15,333.18,34700.0,319.9562,320.0041,319.4097,319.4384,34700.0
2023-02-21 10:15:00,333.17,333.74,333.15,333.46,18086.0,319.4288,319.9753,319.4097,319.7069,18086.0
2023-02-21 10:20:00,333.42,333.67,333.28,333.57,13890.0,319.6685,319.9082,319.5343,319.8123,13890.0
2023-02-21 10:25:00,333.54,333.57,333.26,333.45,19614.0,319.7836,319.8123,319.5151,319.6973,19614.0
2023-02-21 10:30:00,333.44,333.72,333.28,333.67,14326.0,319.6877,319.9562,319.5343,319.9082,14326.0
2023-02-21 10:35:00,333.67,333.97,333.61,333.86,18687.0,319.9082,320.1958,319.8507,320.0904,18687.0
2023-02-21 10:40:00,333.86,334.36,333.78,333.88,38177.0,320.0904,320.5698,320.0137,320.1096,38177.0
2023-02-21 10:45:00,333.88,333.96,333.56,333.65,15636.0,320.1096,320.1863,319.8028,319.889,15636.0
2023-02-21 10:50:00,333.7,333.71,333.49,333.58,17772.0,319.937,319.9466,319.7356,319.8219,17772.0
2023-02-21 10:55:00,333.52,333.61,333.4,333.43,13189.0,319.7644,319.8507,319.6494,319.6781,13189.0
2023-02-21 11:00:00,333.46,333.65,333.4,333.46,13632.0,319.7069,319.889,319.6494,319.7069,13632.0
2023-02-21 11:05:00,333.39,333.42,333.15,333.17,23492.0,319.6398,319.6685,319.4097,319.4288,23492.0
2023-02-21 11:10:00,333.15,333.36,333.13,333.34,20852.0,319.4097,319.611,319.3905,319.5918,20852.0
2023-02-21 11:15:00,333.37,333.42,333.08,333.2,17101.0,319.6206,319.6685,319.3426,319.4576,17101.0
2023-02-21 11:20:00,333.17,333.25,332.97,333.05,51131.0,319.4288,319.5055,319.2371,319.3138,51131.0
2023-02-21 11:25:00,333.06,333.24,332.84,332.92,35933.0,319.3234,319.496,319.1125,319.1892,35933.0
2023-02-21 11:30:00,332.84,333.03,332.58,332.86,12810.0,319.1125,319.2946,318.8632,319.1316,12810.0
2023-02-21 11:35:00,332.87,333.03,332.78,332.78,9837.0,319.1412,319.2946,319.0549,319.0549,9837.0
2023-02-21 11:40:00,332.76,332.99,332.65,332.84,8293.0,319.0358,319.2563,318.9303,319.1125,8293.0
2023-02-21 11:45:00,332.93,333.08,332.84,332.96,11668.0,319.1987,319.3426,319.1125,319.2275,11668.0
2023-02-21 11:50:00,332.97,332.97,332.73,332.78,18945.0,319.2371,319.2371,319.007,319.0549,18945.0
2023-02-21 11:55:00,332.81,332.91,332.58,332.77,5959.0,319.0837,319.1796,318.8632,319.0453,5959.0
2023-02-21 12:00:00,332.7,332.83,332.66,332.71,12442.0,318.9782,319.1029,318.9399,318.9878,12442.0
2023-02-21 12:05:00,332.78,332.96,332.75,332.75,10110.0,319.0549,319.2275,319.0262,319.0262,10110.0
2023-02-21 12:10:00,332.85,332.85,332.51,332.56,6322.0,319.122,319.122,318.7961,318.844,6322.0
2023-02-21 12:15:00,332.51,332.64,332.36,332.62,18003.0,318.7961,318.9207,318.6522,318.9015,18003.0
2023-02-21 12:20:00,332.68,332.73,332.5,332.54,12401.0,318.9591,319.007,318.7865,318.8248,12401.0
2023-02-21 12:25:00,332.5,332.5,332.37,332.47,7197.0,318.7865,318.7865,318.6618,318.7577,7197.0
2023-02-21 12:30:00,332.54,332.61,332.41,332.6,7861.0,318.8248,318.8919,318.7002,318.8823,7861.0
2023-02-21 12:35:00,332.65,332.8,332.57,332.67,7517.0,318.9303,319.0741,318.8536,318.9495,7517.0
2023-02-21 12:40:00,332.81,332.9,332.67,332.77,6644.0,319.0837,319.17,318.9495,319.0453,6644.0
2023-02-21 12:45:00,332.77,332.79,332.59,332.79,4357.0,319.0453,319.0645,318.8728,319.0645,4357.0
2023-02-21 12:50:00,332.84,332.99,332.84,332.9,11386.0,319.1125,319.2563,319.1125,319.17,11386.0
2023-02-21 12:55:00,332.84,332.99,332.78,332.92,8343.0,319.1125,319.2563,319.0549,319.1892,8343.0
2023-02-21 13:00:00,332.89,332.97,332.77,332.96,5800.0,319.1604,319.2371,319.0453,319.2275,5800.0
2023-02-21 13:05:00,332.96,332.96,332.65,332.65,8212.0,319.2275,319.2275,318.9303,318.9303,8212.0
2023-02-21 13:10:00,332.66,332.66,332.49,332.61,6405.0,318.9399,318.9399,318.7769,318.8919,6405.0
2023-02-21 13:15:00,332.58,332.73,332.52,332.58,6020.0,318.8632,319.007,318.8056,318.8632,6020.0
2023-02-21 13:20:00,332.55,332.68,332.46,332.46,5600.0,318.8344,318.9591,318.7481,318.7481,5600.0
2023-02-21 13:25:00,332.51,332.54,332.17,332.28,39191.0,318.7961,318.8248,318.4701,318.5755,39191.0
2023-02-21 13:30:00,332.2,332.26,332.07,332.12,8234.0,318.4988,318.5564,318.3742,318.4221,8234.0
2023-02-21 13:35:00,332.04,332.07,331.96,331.96,12394.0,318.3454,318.3742,318.2687,318.2687,12394.0
2023-02-21 13:40:00,331.93,332.18,331.87,332.11,7238.0,318.24,318.4797,318.1825,318.4126,7238.0
2023-02-21 13:45:00,332.13,332.27,331.97,331.98,7696.0,318.4317,318.566,318.2783,318.2879,7696.0
2023-02-21 13:50:00,332.01,332.01,331.78,331.88,12103.0,318.3167,318.3167,318.0962,318.192,12103.0
2023-02-21 13:55:00,331.82,331.9,331.75,331.9,6764.0,318.1345,318.2112,318.0674,318.2112,6764.0
2023-02-21 14:00:00,331.92,331.92,331.7,331.79,10677.0,318.2304,318.2304,318.0195,318.1058,10677.0
2023-02-21 14:05:00,331.86,331.9,331.66,331.66,12016.0,318.1729,318.2112,317.9811,317.9811,12016.0
2023-02-21 14:10:00,331.66,331.66,331.42,331.52,16212.0,317.9811,317.9811,317.751,317.8469,16212.0
2023-02-21 14:15:00,331.52,331.53,331.34,331.34,6939.0,317.8469,317.8565,317.6743,317.6743,6939.0
2023-02-21 14:20:00,331.34,331.36,331.15,331.15,6686.0,317.6743,317.6935,317.4922,317.4922,6686.0
2023-02-21 14:25:00,331.1,331.55,331.1,331.51,19644.0,317.4442,317.8757,317.4442,317.8373,19644.0
2023-02-21 14:30:00,331.49,331.77,331.38,331.72,45126.0,317.8181,318.0866,317.7127,318.0386,45126.0
2023-02-21 14:35:00,331.79,331.79,331.52,331.7,11192.0,318.1058,318.1058,317.8469,318.0195,11192.0
2023-02-21 14:40:00,331.71,331.87,331.49,331.83,35917.0,318.0291,318.1825,317.8181,318.1441,35917.0
2023-02-21 14:45:00,331.85,331.99,331.78,331.86,20105.0,318.1633,318.2975,318.0962,318.1729,20105.0
2023-02-21 14:50:00,331.76,331.82,331.71,331.81,6667.0,318.077,318.1345,318.0291,318.1249,6667.0
2023-02-21 14:55:00,331.8,331.88,331.63,331.8,11610.0,318.1153,318.192,317.9524,318.1153,11610.0
2023-02-21 15:00:00,331.82,332.07,331.75,332.06,34100.0,318.1345,318.3742,318.0674,318.3646,34100.0
2023-02-21 15:05:00,332.04,332.07,331.69,331.69,6792.0,318.3454,318.3742,318.0099,318.0099,6792.0
2023-02-21 15:10:00,331.73,331.74,331.52,331.57,13302.0,318.0482,318.0578,317.8469,317.8948,13302.0
2023-02-21 15:15:00,331.59,331.72,331.51,331.66,22614.0,317.914,318.0386,317.8373,317.9811,22614.0
2023-02-21 15:20:00,331.64,331.89,331.55,331.81,18064.0,317.9619,318.2016,317.8757,318.1249,18064.0
2023-02-21 15:25:00,331.81,331.84,331.65,331.78,10197.0,318.1249,318.1537,317.9715,318.0962,10197.0
2023-02-21 15:30:00,331.79,332.13,331.79,332.11,34232.0,318.1058,318.4317,318.1058,318.4126,34232.0
2023-02-21 15:35:00,332.13,332.15,331.72,331.82,13874.0,318.4317,318.4509,318.0386,318.1345,13874.0
2023-02-21 15:40:00,331.83,331.9,331.69,331.89,47002.0,318.1441,318.2112,318.0099,318.2016,47002.0
2023-02-21 15:45:00,331.9,332.05,331.77,331.88,29013.0,318.2112,318.355,318.0866,318.192,29013.0
2023-02-21 15:50:00,331.84,332.04,331.34,331.5,104141.0,318.1537,318.3454,317.6743,317.8277,104141.0
2023-02-21 15:55:00,331.52,331.57,331.1,331.29,184103.0,317.8469,317.8948,317.4442,317.6264,184103.0
2023-02-22 09:30:00,331.75,332.03,331.55,331.7,55182.0,318.0674,318.3359,317.8757,318.0195,55182.0
2023-02-22 09:35:00,331.69,331.74,331.34,331.69,40698.0,318.0099,318.0578,317.6743,318.0099,40698.0
2023-02-22 09:40:00,331.76,331.99,331.65,331.78,36630.0,318.077,318.2975,317.9715,318.0962,36630.0
2023-02-22 09:45:00,331.78,332.03,331.48,331.89,30890.0,318.0962,318.3359,317.8085,318.2016,30890.0
2023-02-22 09:50:00,331.73,331.87,331.57,331.73,14153.0,318.0482,318.1825,317.8948,318.0482,14153.0
2023-02-22 09:55:00,331.72,331.9,331.64,331.71,14159.0,318.0386,318.2112,317.9619,318.0291,14159.0
2023-02-22 10:00:00,331.7,331.81,331.5,331.66,33277.0,318.0195,318.1249,317.8277,317.9811,33277.0
2023-02-22 10:05:00,331.65,331.77,331.53,331.59,22449.0,317.9715,318.0866,317.8565,317.914,22449.0
2023-02-22 10:10:00,331.57,331.57,330.9,330.96,43638.0,317.8948,317.8948,317.2525,317.31,43638.0
2023-02-22 10:15:00,330.9,331.1,330.71,331.05,29789.0,317.2525,317.4442,317.0703,317.3963,29789.0
2023-02-22 10:20:00,331.07,331.68,331.07,331.63,24432.0,317.4155,318.0003,317.4155,317.9524,24432.0
2023-02-22 10:25:00,331.6,331.75,331.19,331.19,10407.0,317.9236,318.0674,317.5305,317.5305,10407.0
2023-02-22 10:30:00,331.17,331.19,330.58,330.74,29353.0,317.5113,317.5305,316.9457,317.0991,29353.0
2023-02-22 10:35:00,330.67,330.86,330.62,330.66,19114.0,317.0319,317.2141,316.984,317.0224,19114.0
2023-02-22 10:40:00,330.68,330.96,330.68,330.91,8120.0,317.0415,317.31,317.0415,317.2621,8120.0
2023-02-22 10:45:00,330.92,331.31,330.92,331.28,22953.0,317.2716,317.6456,317.2716,317.6168,22953.0
2023-02-22 10:50:00,331.34,331.59,331.28,331.52,20982.0,317.6743,317.914,317.6168,317.8469,20982.0
2023-02-22 10:55:00,331.44,331.75,331.44,331.56,12281.0,317.7702,318.0674,317.7702,317.8852,12281.0
2023-02-22 11:00:00,331.5,331.67,331.39,331.53,21202.0,317.8277,317.9907,317.7223,317.8565,21202.0
2023-02-22 11:05:00,331.59,331.7,331.43,331.57,7646.0,317.914,318.0195,317.7606,317.8948,7646.0
2023-02-22 11:10:00,331.56,331.6,331.28,331.34,5771.0,317.8852,317.9236,317.6168,317.6743,5771.0
2023-02-22 11:15:00,331.28,331.37,331.2,331.31,18133.0,317.6168,317.7031,317.5401,317.6456,18133.0
2023-02-22 11:20:00,331.6,331.62,331.41,331.57,8100.0,317.9236,317.9428,317.7414,317.8948,8100.0
2023-02-22 11:25:00,331.6,331.7,331.45,331.62,5100.0,317.9236,318.0195,317.7798,317.9428,5100.0
2023-02-22 11:30:00,331.62,331.71,331.6,331.7,2970.0,317.9428,318.0291,317.9236,318.0195,2970.0
2023-02-22 11:35:00,331.71,331.88,331.36,331.36,12833.0,318.0291,318.192,317.6935,317.6935,12833.0
2023-02-22 11:40:00,331.43,331.75,331.42,331.74,11719.0,317.7606,318.0674,317.751,318.0578,11719.0
2023-02-22 11:45:00,331.71,331.73,331.45,331.48,5488.0,318.0291,318.0482,317.7798,317.8085,5488.0
2023-02-22 11:50:00,331.51,331.75,331.41,331.46,6070.0,317.8373,318.0674,317.7414,317.7894,6070.0
2023-02-22 11:55:00,331.47,331.65,331.36,331.63,4883.0,317.799,317.9715,317.6935,317.9524,4883.0
2023-02-22 12:00:00,331.61,331.62,331.43,331.58,5822.0,317.9332,317.9428,317.7606,317.9044,5822.0
2023-02-22 12:05:00,331.59,331.88,331.57,331.76,9306.0,317.914,318.192,317.8948,318.077,9306.0
2023-02-22 12:10:00,331.68,331.69,331.47,331.63,70151.0,318.0003,318.0099,317.799,317.9524,70151.0
2023-02-22 12:15:00,331.66,332.18,331.66,332.09,19647.0,317.9811,318.4797,317.9811,318.3934,19647.0
2023-02-22 12:20:00,332.13,332.21,332.07,332.19,7456.0,318.4317,318.5084,318.3742,318.4893,7456.0
2023-02-22 12:25:00,332.21,332.34,332.06,332.06,14372.0,318.5084,318.6331,318.3646,318.3646,14372.0
2023-02-22 12:30:00,332.09,332.25,332.09,332.09,6080.0,318.3934,318.5468,318.3934,318.3934,6080.0
2023-02-22 12:35:00,332.08,332.39,332.08,332.26,19542.0,318.3838,318.681,318.3838,318.5564,19542.0
2023-02-22 12:40:00,332.3,332.38,332.25,332.33,12688.0,318.5947,318.6714,318.5468,318.6235,12688.0
2023-02-22 12:45:00,332.36,332.4,332.11,332.16,11127.0,318.6522,318.6906,318.4126,318.4605,11127.0
2023-02-22 12:50:00,332.19,332.24,332.08,332.17,13248.0,318.4893,318.5372,318.3838,318.4701,13248.0
2023-02-22 12:55:00,332.15,332.19,332.0,332.03,7876.0,318.4509,318.4893,318.3071,318.3359,7876.0
2023-02-22 13:00:00,331.99,332.07,331.84,332.06,9498.0,318.2975,318.3742,318.1537,318.3646,9498.0
2023-02-22 13:05:00,332.07,332.15,332.01,332.11,8061.0,318.3742,318.4509,318.3167,318.4126,8061.0
2023-02-22 13:10:00,332.1,332.18,332.02,332.02,8310.0,318.403,318.4797,318.3263,318.3263,8310.0
2023-02-22 13:15:00,332.08,332.33,332.08,332.29,9187.0,318.3838,318.6235,318.3838,318.5851,9187.0
2023-02-22 13:20:00,332.27,332.37,332.21,332.31,23442.0,318.566,318.6618,318.5084,318.6043,23442.0
2023-02-22 13:25:00,332.3,332.43,332.3,332.37,4114.0,318.5947,318.7194,318.5947,318.6618,4114.0
2023-02-22 13:30:00,332.37,332.37,332.05,332.12,8837.0,318.6618,318.6618,318.355,318.4221,8837.0
2023-02-22 13:35:00,332.16,332.29,332.03,332.25,4197.0,318.4605,318.5851,318.3359,318.5468,4197.0
2023-02-22 13:40:00,332.29,332.33,332.22,332.27,5667.0,318.5851,318.6235,318.518,318.566,5667.0
2023-02-22 13:45:00,332.29,332.3,332.05,332.13,5619.0,318.5851,318.5947,318.355,318.4317,5619.0
2023-02-22 13:50:00,332.1,332.1,331.74,331.8,11056.0,318.403,318.403,318.0578,318.1153,11056.0
2023-02-22 13:55:00,331.82,332.05,331.82,331.99,18579.0,318.1345,318.355,318.1345,318.2975,18579.0
2023-02-22 14:00:00,331.98,332.35,331.07,331.86,216008.0,318.2879,318.6427,317.4155,318.1729,216008.0
2023-02-22 14:05:00,331.93,332.37,331.43,331.82,65066.0,318.24,318.6618,317.7606,318.1345,65066.0
2023-02-22 14:10:00,331.93,332.09,331.03,331.23,78909.0,318.24,318.3934,317.3771,317.5689,78909.0
2023-02-22 14:15:00,331.13,331.53,330.63,331.5,55501.0,317.473,317.8565,316.9936,317.8277,55501.0
2023-02-22 14:20:00,331.52,331.83,331.1,331.21,38477.0,317.8469,318.1441,317.4442,317.5497,38477.0
2023-02-22 14:25:00,331.25,331.38,331.03,331.1,26373.0,317.588,317.7127,317.3771,317.4442,26373.0
2023-02-22 14:30:00,331.05,331.12,330.51,330.63,68787.0,317.3963,317.4634,316.8785,316.9936,68787.0
2023-02-22 14:35:00,330.65,330.79,330.43,330.55,55984.0,317.0128,317.147,316.8018,316.9169,55984.0
2023-02-22 14:40:00,330.53,330.64,330.05,330.47,33057.0,316.8977,317.0032,316.4375,316.8402,33057.0
2023-02-22 14:45:00,330.34,330.78,330.02,330.72,24830.0,316.7156,317.1374,316.4088,317.0799,24830.0
2023-02-22 14:50:00,330.68,330.69,330.17,330.25,45919.0,317.0415,317.0511,316.5526,316.6293,45919.0
2023-02-22 14:55:00,330.12,330.16,329.79,329.84,32537.0,316.5046,316.543,316.1882,316.2362,32537.0
2023-02-22 15:00:00,329.84,330.0,329.59,329.75,25035.0,316.2362,316.3896,315.9965,316.1499,25035.0
2023-02-22 15:05:00,329.75,329.92,329.6,329.68,23659.0,316.1499,316.3129,316.0061,316.0828,23659.0
2023-02-22 15:10:00,329.76,330.0,329.53,329.66,31566.0,316.1595,316.3896,315.939,316.0636,31566.0
2023-02-22 15:15:00,329.71,330.04,329.59,329.84,19878.0,316.1115,316.4279,315.9965,316.2362,19878.0
2023-02-22 15:20:00,329.86,330.2,329.61,330.1,19665.0,316.2554,316.5813,316.0157,316.4855,19665.0
2023-02-22 15:25:00,330.14,330.26,329.74,329.76,42349.0,316.5238,316.6389,316.1403,316.1595,42349.0
2023-02-22 15:30:00,329.76,330.03,329.6,329.87,29370.0,316.1595,316.4183,316.0061,316.2649,29370.0
2023-02-22 15:35:00,329.88,329.99,329.5,329.57,26741.0,316.2745,316.38,315.9102,315.9773,26741.0
2023-02-22 15:40:00,329.6,329.98,329.5,329.75,55445.0,316.0061,316.3704,315.9102,316.1499,55445.0
2023-02-22 15:45:00,329.73,329.98,329.61,329.76,44058.0,316.1307,316.3704,316.0157,316.1595,44058.0
2023-02-22 15:50:00,329.77,330.14,329.45,330.03,98149.0,316.1691,316.5238,315.8623,316.4183,98149.0
2023-02-22 15:55:00,330.08,330.59,330.0,330.5,157780.0,316.4663,316.9552,316.3896,316.869,157780.0
2023-02-23 09:30:00,331.85,332.13,331.6,331.65,140020.0,318.1633,318.4317,317.9236,317.9715,140020.0
2023-02-23 09:35:00,331.71,331.88,331.47,331.53,95471.0,318.0291,318.192,317.799,317.8565,95471.0
2023-02-23 09:40:00,331.55,331.76,331.35,331.61,36767.0,317.8757,318.077,317.6839,317.9332,36767.0
2023-02-23 09:45:00,331.63,332.46,331.6,332.29,98021.0,317.9524,318.7481,317.9236,318.5851,98021.0
2023-02-23 09:50:00,332.26,332.75,332.26,332.57,35507.0,318.5564,319.0262,318.5564,318.8536,35507.0
2023-02-23 09:55:00,332.53,332.73,332.42,332.53,30684.0,318.8152,319.007,318.7098,318.8152,30684.0
2023-02-23 10:00:00,332.57,332.74,332.04,332.04,56499.0,318.8536,319.0166,318.3454,318.3454,56499.0
2023-02-23 10:05:00,332.05,332.11,331.58,331.98,176891.0,318.355,318.4126,317.9044,318.2879,176891.0
2023-02-23 10:10:00,331.98,332.01,331.72,331.87,31681.0,318.2879,318.3167,318.0386,318.1825,31681.0
2023-02-23 10:15:00,331.86,332.16,331.85,331.92,25094.0,318.1729,318.4605,318.1633,318.2304,25094.0
2023-02-23 10:20:00,331.98,332.12,331.82,331.93,11454.0,318.2879,318.4221,318.1345,318.24,11454.0
2023-02-23 10:25:00,331.93,332.02,331.86,331.86,9273.0,318.24,318.3263,318.1729,318.1729,9273.0
2023-02-23 10:30:00,331.93,332.01,331.36,331.94,41700.0,318.24,318.3167,317.6935,318.2496,41700.0
2023-02-23 10:35:00,331.96,332.0,331.69,331.72,12091.0,318.2687,318.3071,318.0099,318.0386,12091.0
2023-02-23 10:40:00,331.68,331.73,331.35,331.41,35072.0,318.0003,318.0482,317.6839,317.7414,35072.0
2023-02-23 10:45:00,331.4,331.42,330.42,330.51,61598.0,317.7318,317.751,316.7923,316.8785,61598.0
2023-02-23 10:50:00,330.51,330.58,330.32,330.58,53160.0,316.8785,316.9457,316.6964,316.9457,53160.0
2023-02-23 10:55:00,330.55,330.57,330.3,330.55,42139.0,316.9169,316.9361,316.6772,316.9169,42139.0
2023-02-23 11:00:00,330.63,330.86,330.59,330.64,28642.0,316.9936,317.2141,316.9552,317.0032,28642.0
2023-02-23 11:05:00,330.65,330.67,330.0,330.12,38615.0,317.0128,317.0319,316.3896,316.5046,38615.0
2023-02-23 11:10:00,330.15,330.37,330.02,330.07,32227.0,316.5334,316.7443,316.4088,316.4567,32227.0
2023-02-23 11:15:00,330.13,330.15,329.86,329.89,27906.0,316.5142,316.5334,316.2554,316.2841,27906.0
2023-02-23 11:20:00,329.87,329.87,329.56,329.65,29681.0,316.2649,316.2649,315.9677,316.054,29681.0
2023-02-23 11:25:00,329.66,329.75,329.44,329.53,45958.0,316.0636,316.1499,315.8527,315.939,45958.0
2023-02-23 11:30:00,329.51,329.7,329.46,329.58,56095.0,315.9198,316.102,315.8719,315.9869,56095.0
2023-02-23 11:35:00,329.62,329.67,329.15,329.2,48928.0,316.0253,316.0732,315.5746,315.6226,48928.0
2023-02-23 11:40:00,329.2,329.24,328.64,328.93,72499.0,315.6226,315.6609,315.0857,315.3637,72499.0
2023-02-23 11:45:00,328.87,329.0,328.74,328.77,41891.0,315.3062,315.4308,315.1816,315.2103,41891.0
2023-02-23 11:50:00,328.71,328.74,328.36,328.37,54933.0,315.1528,315.1816,314.8172,314.8268,54933.0
2023-02-23 11:55:00,328.32,328.47,328.27,328.32,49359.0,314.7789,314.9227,314.7309,314.7789,49359.0
2023-02-23 12:00:00,328.34,328.44,328.22,328.29,34128.0,314.798,314.8939,314.683,314.7501,34128.0
2023-02-23 12:05:00,328.29,328.37,328.14,328.17,24558.0,314.7501,314.8268,314.6063,314.6351,24558.0
2023-02-23 12:10:00,328.18,328.34,327.98,328.29,42966.0,314.6446,314.798,314.4529,314.7501,42966.0
2023-02-23 12:15:00,328.28,328.65,328.28,328.35,68084.0,314.7405,315.0953,314.7405,314.8076,68084.0
2023-02-23 12:20:00,328.31,328.46,328.01,328.46,51231.0,314.7693,314.9131,314.4817,314.9131,51231.0
2023-02-23 12:25:00,328.46,328.49,328.22,328.28,29294.0,314.9131,314.9419,314.683,314.7405,29294.0
2023-02-23 12:30:00,328.3,328.63,328.11,328.53,42997.0,314.7597,315.0761,314.5775,314.9802,42997.0
2023-02-23 12:35:00,328.53,328.76,328.51,328.58,52422.0,314.9802,315.2007,314.961,315.0281,52422.0
2023-02-23 12:40:00,328.56,328.73,328.39,328.66,43508.0,315.009,315.172,314.846,315.1048,43508.0
2023-02-23 12:45:00,328.64,328.73,328.48,328.58,22870.0,315.0857,315.172,314.9323,315.0281,22870.0
2023-02-23 12:50:00,328.65,328.77,328.57,328.65,19525.0,315.0953,315.2103,315.0186,315.0953,19525.0
2023-02-23 12:55:00,328.65,328.9,328.58,328.89,28525.0,315.0953,315.335,315.0281,315.3254,28525.0
2023-02-23 13:00:00,328.87,329.19,328.7,328.84,127068.0,315.3062,315.613,315.1432,315.2774,127068.0
2023-02-23 13:05:00,328.87,328.87,328.66,328.67,25767.0,315.3062,315.3062,315.1048,315.1144,25767.0
2023-02-23 13:10:00,328.72,328.8,328.6,328.72,17740.0,315.1624,315.2391,315.0473,315.1624,17740.0
2023-02-23 13:15:00,328.75,328.91,328.56,328.91,28670.0,315.1911,315.3445,315.009,315.3445,28670.0
2023-02-23 13:20:00,328.9,329.03,328.81,328.9,47199.0,315.335,315.4596,315.2487,315.335,47199.0
2023-02-23 13:25:00,328.93,329.04,328.74,329.0,19774.0,315.3637,315.4692,315.1816,315.4308,19774.0
2023-02-23 13:30:00,328.99,329.03,328.74,328.98,21832.0,315.4212,315.4596,315.1816,315.4117,21832.0
2023-02-23 13:35:00,328.98,329.1,328.83,329.08,25385.0,315.4117,315.5267,315.2678,315.5075,25385.0
2023-02-23 13:40:00,329.11,329.42,328.95,329.07,61348.0,315.5363,315.8335,315.3829,315.4979,61348.0
2023-02-23 13:45:00,329.05,329.5,328.91,329.47,39621.0,315.4788,315.9102,315.3445,315.8814,39621.0
2023-02-23 13:50:00,329.48,329.58,329.39,329.4,34265.0,315.891,315.9869,315.8047,315.8143,34265.0
2023-02-23 13:55:00,329.42,329.5,329.26,329.41,12464.0,315.8335,315.9102,315.6801,315.8239,12464.0
2023-02-23 14:00:00,329.41,329.54,329.2,329.4,33621.0,315.8239,315.9486,315.6226,315.8143,33621.0
2023-02-23 14:05:00,329.37,329.67,329.37,329.58,21029.0,315.7856,316.0732,315.7856,315.9869,21029.0
2023-02-23 14:10:00,329.6,329.88,329.48,329.88,25527.0,316.0061,316.2745,315.891,316.2745,25527.0
2023-02-23 14:15:00,329.88,330.6,329.88,330.48,133316.0,316.2745,316.9648,316.2745,316.8498,133316.0
2023-02-23 14:20:00,330.49,330.69,330.44,330.64,73577.0,316.8594,317.0511,316.8114,317.0032,73577.0
2023-02-23 14:25:00,330.69,330.79,330.55,330.68,46886.0,317.0511,317.147,316.9169,317.0415,46886.0
2023-02-23 14:30:00,330.73,331.22,330.69,331.05,65186.0,317.0895,317.5593,317.0511,317.3963,65186.0
2023-02-23 14:35:00,331.06,331.22,331.02,331.11,55519.0,317.4059,317.5593,317.3675,317.4538,55519.0
2023-02-23 14:40:00,331.12,331.2,330.98,331.12,34906.0,317.4634,317.5401,317.3292,317.4634,34906.0
2023-02-23 14:45:00,331.12,331.26,330.99,331.2,52212.0,317.4634,317.5976,317.3388,317.5401,52212.0
2023-02-23 14:50:00,331.19,331.23,330.95,331.15,27238.0,317.5305,317.5689,317.3004,317.4922,27238.0
2023-02-23 14:55:00,331.18,331.21,330.89,331.03,69364.0,317.5209,317.5497,317.2429,317.3771,69364.0
2023-02-23 15:00:00,331.06,331.58,331.06,331.55,58151.0,317.4059,317.9044,317.4059,317.8757,58151.0
2023-02-23 15:05:00,331.57,331.66,331.44,331.46,35280.0,317.8948,317.9811,317.7702,317.7894,35280.0
2023-02-23 15:10:00,331.49,331.8,331.44,331.76,59679.0,317.8181,318.1153,317.7702,318.077,59679.0
2023-02-23 15:15:00,331.73,331.84,331.54,331.54,47624.0,318.0482,318.1537,317.8661,317.8661,47624.0
2023-02-23 15:20:00,331.53,331.72,331.37,331.67,43831.0,317.8565,318.0386,317.7031,317.9907,43831.0
2023-02-23 15:25:00,331.69,331.96,331.51,331.91,50829.0,318.0099,318.2687,317.8373,318.2208,50829.0
2023-02-23 15:30:00,331.92,332.07,331.8,331.99,43328.0,318.2304,318.3742,318.1153,318.2975,43328.0
2023-02-23 15:35:00,331.98,332.0,331.75,331.87,35131.0,318.2879,318.3071,318.0674,318.1825,35131.0
2023-02-23 15:40:00,331.88,331.97,331.78,331.89,30707.0,318.192,318.2783,318.0962,318.2016,30707.0
2023-02-23 15:45:00,331.89,331.89,331.53,331.73,81864.0,318.2016,318.2016,317.8565,318.0482,81864.0
2023-02-23 15:50:00,331.74,331.91,331.46,331.46,163265.0,318.0578,318.2208,317.7894,317.7894,163265.0
2023-02-23 15:55:00,331.47,331.8,331.4,331.63,215337.0,317.799,318.1153,317.7318,317.9524,215337.0
2023-02-24 09:30:00,327.78,328.21,327.5,328.08,116149.0,314.2611,314.6734,313.9927,314.5488,116149.0
2023-02-24 09:35:00,328.08,328.47,327.87,328.34,30577.0,314.5488,314.9227,314.3474,314.798,30577.0
2023-02-24 09:40:00,328.39,328.44,327.19,327.25,60867.0,314.846,314.8939,313.6955,313.753,60867.0
2023-02-24 09:45:00,327.22,327.24,326.86,327.03,110799.0,313.7242,313.7434,313.3791,313.5421,110799.0
2023-02-24 09:50:00,327.03,327.21,326.85,327.2,35425.0,313.5421,313.7147,313.3695,313.7051,35425.0
2023-02-24 09:55:00,327.22,327.32,326.91,327.02,55300.0,313.7242,313.8201,313.427,313.5325,55300.0
2023-02-24 10:00:00,326.99,327.7,326.87,327.55,57095.0,313.5037,314.1844,313.3887,314.0406,57095.0
2023-02-24 10:05:00,327.57,327.88,327.24,327.32,75222.0,314.0598,314.357,313.7434,313.8201,75222.0
2023-02-24 10:10:00,327.27,327.42,327.0,327.08,39848.0,313.7722,313.916,313.5133,313.59,39848.0
2023-02-24 10:15:00,327.12,327.12,326.64,326.86,44383.0,313.6284,313.6284,313.1682,313.3791,44383.0
2023-02-24 10:20:00,326.76,326.86,326.43,326.6,44908.0,313.2832,313.3791,312.9668,313.1298,44908.0
2023-02-24 10:25:00,326.55,326.94,326.54,326.76,13705.0,313.0819,313.4558,313.0723,313.2832,13705.0
2023-02-24 10:30:00,326.73,326.87,326.44,326.8,26676.0,313.2544,313.3887,312.9764,313.3216,26676.0
2023-02-24 10:35:00,326.79,327.04,326.61,326.77,34145.0,313.312,313.5517,313.1394,313.2928,34145.0
2023-02-24 10:40:00,326.78,326.98,326.56,326.98,34159.0,313.3024,313.4941,313.0915,313.4941,34159.0
2023-02-24 10:45:00,327.1,327.29,326.81,326.87,24233.0,313.6092,313.7914,313.3312,313.3887,24233.0
2023-02-24 10:50:00,326.82,326.83,326.62,326.7,16005.0,313.3407,313.3503,313.149,313.2257,16005.0
2023-02-24 10:55:00,326.66,326.94,326.51,326.89,15098.0,313.1873,313.4558,313.0435,313.4079,15098.0
2023-02-24 11:00:00,326.95,327.13,326.86,326.89,20344.0,313.4654,313.638,313.3791,313.4079,20344.0
2023-02-24 11:05:00,326.95,327.46,326.93,327.38,16431.0,313.4654,313.9543,313.4462,313.8776,16431.0
2023-02-24 11:10:00,327.37,327.52,327.26,327.34,19554.0,313.8681,314.0119,313.7626,313.8393,19554.0
2023-02-24 11:15:00,327.33,327.67,327.32,327.45,15095.0,313.8297,314.1557,313.8201,313.9448,15095.0
2023-02-24 11:20:00,327.45,327.69,327.28,327.49,17485.0,313.9448,314.1749,313.7818,313.9831,17485.0
2023-02-24 11:25:00,327.56,328.04,327.56,327.85,24784.0,314.0502,314.5104,314.0502,314.3283,24784.0
2023-02-24 11:30:00,327.91,328.22,327.73,328.0,45390.0,314.3858,314.683,314.2132,314.4721,45390.0
2023-02-24 11:35:00,327.97,328.0,327.63,327.63,21963.0,314.4433,314.4721,314.1173,314.1173,21963.0
2023-02-24 11:40:00,327.62,328.34,327.62,328.16,48564.0,314.1077,314.798,314.1077,314.6255,48564.0
2023-02-24 11:45:00,328.15,328.41,328.02,328.26,26547.0,314.6159,314.8652,314.4912,314.7213,26547.0
2023-02-24 11:50:00,328.3,328.69,328.22,328.22,51875.0,314.7597,315.1336,314.683,314.683,51875.0
2023-02-24 11:55:00,328.24,328.39,327.94,328.08,38669.0,314.7022,314.846,314.4145,314.5488,38669.0
2023-02-24 12:00:00,328.15,328.21,327.86,327.89,23017.0,314.6159,314.6734,314.3378,314.3666,23017.0
2023-02-24 12:05:00,327.92,327.92,327.71,327.88,16999.0,314.3954,314.3954,314.194,314.357,16999.0
2023-02-24 12:10:00,327.88,328.08,327.82,328.07,15012.0,314.357,314.5488,314.2995,314.5392,15012.0
2023-02-24 12:15:00,328.1,328.11,327.7,327.83,17318.0,314.5679,314.5775,314.1844,314.3091,17318.0
2023-02-24 12:20:00,327.84,328.03,327.74,327.93,31140.0,314.3187,314.5008,314.2228,314.405,31140.0
2023-02-24 12:25:00,327.91,327.98,327.64,327.93,27300.0,314.3858,314.4529,314.1269,314.405,27300.0
2023-02-24 12:30:00,327.88,328.18,327.76,327.78,22522.0,314.357,314.6446,314.242,314.2611,22522.0
2023-02-24 12:35:00,327.79,327.88,327.67,327.67,12850.0,314.2707,314.357,314.1557,314.1557,12850.0
2023-02-24 12:40:00,327.68,327.74,327.47,327.47,17455.0,314.1653,314.2228,313.9639,313.9639,17455.0
2023-02-24 12:45:00,327.49,327.53,327.28,327.36,14362.0,313.9831,314.0215,313.7818,313.8585,14362.0
2023-02-24 12:50:00,327.35,327.4,327.23,327.31,18591.0,313.8489,313.8968,313.7338,313.8105,18591.0
2023-02-24 12:55:00,327.28,327.28,327.11,327.18,29470.0,313.7818,313.7818,313.6188,313.6859,29470.0
2023-02-24 13:00:00,327.17,327.31,327.06,327.19,20046.0,313.6763,313.8105,313.5708,313.6955,20046.0
2023-02-24 13:05:00,327.17,327.21,326.87,326.93,24420.0,313.6763,313.7147,313.3887,313.4462,24420.0
2023-02-24 13:10:00,326.92,326.98,326.83,326.89,23260.0,313.4366,313.4941,313.3503,313.4079,23260.0
2023-02-24 13:15:00,326.91,327.13,326.86,327.1,28313.0,313.427,313.638,313.3791,313.6092,28313.0
2023-02-24 13:20:00,327.14,327.53,327.12,327.48,26394.0,313.6475,314.0215,313.6284,313.9735,26394.0
2023-02-24 13:25:00,327.47,327.64,327.42,327.47,14915.0,313.9639,314.1269,313.916,313.9639,14915.0
2023-02-24 13:30:00,327.44,327.46,327.08,327.25,15851.0,313.9352,313.9543,313.59,313.753,15851.0
2023-02-24 13:35:00,327.33,327.46,327.33,327.44,22047.0,313.8297,313.9543,313.8297,313.9352,22047.0
2023-02-24 13:40:00,327.47,327.74,327.45,327.71,36458.0,313.9639,314.2228,313.9448,314.194,36458.0
2023-02-24 13:45:00,327.73,327.98,327.69,327.82,19343.0,314.2132,314.4529,314.1749,314.2995,19343.0
2023-02-24 13:50:00,327.81,328.04,327.8,328.02,10855.0,314.2899,314.5104,314.2803,314.4912,10855.0
2023-02-24 13:55:00,328.03,328.12,327.81,327.89,12166.0,314.5008,314.5871,314.2899,314.3666,12166.0
2023-02-24 14:00:00,327.92,328.18,327.82,328.03,10315.0,314.3954,314.6446,314.2995,314.5008,10315.0
2023-02-24 14:05:00,328.06,328.23,327.96,328.12,14620.0,314.5296,314.6926,314.4337,314.5871,14620.0
2023-02-24 14:10:00,328.19,328.19,327.82,328.06,16043.0,314.6542,314.6542,314.2995,314.5296,16043.0
2023-02-24 14:15:00,328.09,328.33,328.09,328.33,8769.0,314.5584,314.7885,314.5584,314.7885,8769.0
2023-02-24 14:20:00,328.28,328.42,328.03,328.13,56256.0,314.7405,314.8747,314.5008,314.5967,56256.0
2023-02-24 14:25:00,328.2,328.35,328.07,328.13,14960.0,314.6638,314.8076,314.5392,314.5967,14960.0
2023-02-24 14:30:00,328.13,328.13,327.82,327.93,18137.0,314.5967,314.5967,314.2995,314.405,18137.0
2023-02-24 14:35:00,327.89,327.97,327.79,327.92,10209.0,314.3666,314.4433,314.2707,314.3954,10209.0
2023-02-24 14:40:00,327.95,327.95,327.57,327.72,32584.0,314.4241,314.4241,314.0598,314.2036,32584.0
2023-02-24 14:45:00,327.67,328.38,327.67,328.33,51941.0,314.1557,314.8364,314.1557,314.7885,51941.0
2023-02-24 14:50:00,328.32,328.67,328.32,328.53,19769.0,314.7789,315.1144,314.7789,314.9802,19769.0
2023-02-24 14:55:00,328.54,329.02,328.47,328.76,39512.0,314.9898,315.45,314.9227,315.2007,39512.0
2023-02-24 15:00:00,328.82,329.14,328.59,328.6,26879.0,315.2583,315.5651,315.0377,315.0473,26879.0
2023-02-24 15:05:00,328.63,329.0,328.63,328.93,17228.0,315.0761,315.4308,315.0761,315.3637,17228.0
2023-02-24 15:10:00,328.96,328.99,328.58,328.58,14513.0,315.3925,315.4212,315.0281,315.0281,14513.0
2023-02-24 15:15:00,328.6,328.8,328.46,328.8,15393.0,315.0473,315.2391,314.9131,315.2391,15393.0
2023-02-24 15:20:00,328.8,329.01,328.79,329.01,17964.0,315.2391,315.4404,315.2295,315.4404,17964.0
2023-02-24 15:25:00,328.99,329.1,328.64,328.64,22080.0,315.4212,315.5267,315.0857,315.0857,22080.0
2023-02-24 15:30:00,328.61,328.7,328.08,328.09,42606.0,315.0569,315.1432,314.5488,314.5584,42606.0
2023-02-24 15:35:00,328.03,328.07,327.75,327.81,66902.0,314.5008,314.5392,314.2324,314.2899,66902.0
2023-02-24 15:40:00,327.78,327.98,327.66,327.87,75748.0,314.2611,314.4529,314.1461,314.3474,75748.0
2023-02-24 15:45:00,327.86,327.86,327.57,327.67,71067.0,314.3378,314.3378,314.0598,314.1557,71067.0
2023-02-24 15:50:00,327.7,327.83,327.33,327.79,132741.0,314.1844,314.3091,313.8297,314.2707,132741.0
2023-02-24 15:55:00,327.78,328.25,327.78,328.16,219257.0,314.2611,314.7118,314.2611,314.6255,219257.0
2023-02-27 09:30:00,330.73,330.87,330.18,330.19,89728.0,317.0895,317.2237,316.5622,316.5717,89728.0
2023-02-27 09:35:00,330.21,330.6,330.2,330.27,35044.0,316.5909,316.9648,316.5813,316.6484,35044.0
2023-02-27 09:40:00,330.3,330.73,330.23,330.43,51944.0,316.6772,317.0895,316.6101,316.8018,51944.0
2023-02-27 09:45:00,330.37,330.53,330.13,330.46,64038.0,316.7443,316.8977,316.5142,316.8306,64038.0
2023-02-27 09:50:00,330.44,330.79,330.41,330.76,24674.0,316.8114,317.147,316.7827,317.1182,24674.0
2023-02-27 09:55:00,330.8,331.12,330.75,331.11,41971.0,317.1566,317.4634,317.1087,317.4538,41971.0
2023-02-27 10:00:00,331.12,331.45,330.94,331.42,40729.0,317.4634,317.7798,317.2908,317.751,40729.0
2023-02-27 10:05:00,331.43,331.97,331.4,331.86,60462.0,317.7606,318.2783,317.7318,318.1729,60462.0
2023-02-27 10:10:00,331.87,331.87,331.5,331.57,27867.0,318.1825,318.1825,317.8277,317.8948,27867.0
2023-02-27 10:15:00,331.65,331.77,331.51,331.72,28005.0,317.9715,318.0866,317.8373,318.0386,28005.0
2023-02-27 10:20:00,331.78,331.98,331.58,331.68,59885.0,318.0962,318.2879,317.9044,318.0003,59885.0
2023-02-27 10:25:00,331.73,331.76,331.5,331.52,21109.0,318.0482,318.077,317.8277,317.8469,21109.0
2023-02-27 10:30:00,331.52,331.62,331.3,331.38,25200.0,317.8469,317.9428,317.636,317.7127,25200.0
2023-02-27 10:35:00,331.28,331.31,330.36,330.48,39629.0,317.6168,317.6456,316.7347,316.8498,39629.0
2023-02-27 10:40:00,330.29,330.37,329.93,330.36,56542.0,316.6676,316.7443,316.3225,316.7347,56542.0
2023-02-27 10:45:00,330.35,330.37,329.89,330.11,27327.0,316.7251,316.7443,316.2841,316.495,27327.0
2023-02-27 10:50:00,330.1,330.22,329.89,330.08,14225.0,316.4855,316.6005,316.2841,316.4663,14225.0
2023-02-27 10:55:00,330.04,330.06,329.65,330.0,84259.0,316.4279,316.4471,316.054,316.3896,84259.0
2023-02-27 11:00:00,330.01,330.23,330.01,330.03,21736.0,316.3992,316.6101,316.3992,316.4183,21736.0
2023-02-27 11:05:00,330.02,330.19,329.99,330.06,14130.0,316.4088,316.5717,316.38,316.4471,14130.0
2023-02-27 11:10:00,330.09,330.15,329.34,329.49,65755.0,316.4759,316.5334,315.7568,315.9006,65755.0
2023-02-27 11:15:00,329.4,329.57,329.19,329.26,40651.0,315.8143,315.9773,315.613,315.6801,40651.0
2023-02-27 11:20:00,329.26,329.36,329.12,329.12,38299.0,315.6801,315.776,315.5459,315.5459,38299.0
2023-02-27 11:25:00,329.11,329.22,329.02,329.11,21257.0,315.5363,315.6418,315.45,315.5363,21257.0
2023-02-27 11:30:00,329.14,329.28,328.65,328.76,47181.0,315.5651,315.6993,315.0953,315.2007,47181.0
2023-02-27 11:35:00,328.74,328.95,328.71,328.89,13237.0,315.1816,315.3829,315.1528,315.3254,13237.0
2023-02-27 11:40:00,328.93,329.01,328.83,328.99,15534.0,315.3637,315.4404,315.2678,315.4212,15534.0
2023-02-27 11:45:00,328.96,329.03,328.95,328.99,16988.0,315.3925,315.4596,315.3829,315.4212,16988.0
2023-02-27 11:50:00,329.0,329.05,328.77,328.93,5767.0,315.4308,315.4788,315.2103,315.3637,5767.0
2023-02-27 11:55:00,328.93,329.12,328.86,329.02,13602.0,315.3637,315.5459,315.2966,315.45,13602.0
2023-02-27 12:00:00,329.02,329.06,328.67,328.83,14403.0,315.45,315.4884,315.1144,315.2678,14403.0
2023-02-27 12:05:00,328.7,328.91,328.64,328.7,8008.0,315.1432,315.3445,315.0857,315.1432,8008.0
2023-02-27 12:10:00,328.7,329.0,328.61,328.97,20149.0,315.1432,315.4308,315.0569,315.4021,20149.0
2023-02-27 12:15:00,328.93,329.02,328.9,328.97,14691.0,315.3637,315.45,315.335,315.4021,14691.0
2023-02-27 12:20:00,328.95,328.95,328.6,328.74,11911.0,315.3829,315.3829,315.0473,315.1816,11911.0
2023-02-27 12:25:00,328.77,329.04,328.77,329.01,5572.0,315.2103,315.4692,315.2103,315.4404,5572.0
2023-02-27 12:30:00,329.04,329.44,329.04,329.25,32062.0,315.4692,315.8527,315.4692,315.6705,32062.0
2023-02-27 12:35:00,329.28,329.37,329.25,329.34,6823.0,315.6993,315.7856,315.6705,315.7568,6823.0
2023-02-27 12:40:00,329.34,329.34,329.12,329.19,15237.0,315.7568,315.7568,315.5459,315.613,15237.0
2023-02-27 12:45:00,329.27,329.49,329.24,329.43,19168.0,315.6897,315.9006,315.6609,315.8431,19168.0
2023-02-27 12:50:00,329.43,329.55,329.23,329.4,11019.0,315.8431,315.9581,315.6513,315.8143,11019.0
2023-02-27 12:55:00,329.41,329.57,329.39,329.54,9350.0,315.8239,315.9773,315.8047,315.9486,9350.0
2023-02-27 13:00:00,329.51,329.61,329.47,329.47,5412.0,315.9198,316.0157,315.8814,315.8814,5412.0
2023-02-27 13:05:00,329.56,329.62,329.45,329.62,3675.0,315.9677,316.0253,315.8623,316.0253,3675.0
2023-02-27 13:10:00,329.62,329.83,329.6,329.82,5183.0,316.0253,316.2266,316.0061,316.217,5183.0
2023-02-27 13:15:00,329.82,329.97,329.8,329.81,10037.0,316.217,316.3608,316.1978,316.2074,10037.0
2023-02-27 13:20:00,329.79,329.88,329.62,329.63,3820.0,316.1882,316.2745,316.0253,316.0348,3820.0
2023-02-27 13:25:00,329.62,329.67,329.51,329.61,20841.0,316.0253,316.0732,315.9198,316.0157,20841.0
2023-02-27 13:30:00,329.67,329.75,329.49,329.57,6181.0,316.0732,316.1499,315.9006,315.9773,6181.0
2023-02-27 13:35:00,329.61,329.7,329.42,329.57,12439.0,316.0157,316.102,315.8335,315.9773,12439.0
2023-02-27 13:40:00,329.64,329.72,329.37,329.39,7459.0,316.0444,316.1211,315.7856,315.8047,7459.0
2023-02-27 13:45:00,329.34,329.35,329.18,329.19,21234.0,315.7568,315.7664,315.6034,315.613,21234.0
2023-02-27 13:50:00,329.21,329.54,329.2,329.54,3318.0,315.6322,315.9486,315.6226,315.9486,3318.0
2023-02-27 13:55:00,329.45,329.87,329.45,329.79,22555.0,315.8623,316.2649,315.8623,316.1882,22555.0
2023-02-27 14:00:00,329.87,330.18,329.82,330.08,17791.0,316.2649,316.5622,316.217,316.4663,17791.0
2023-02-27 14:05:00,330.06,330.14,329.96,330.04,4437.0,316.4471,316.5238,316.3512,316.4279,4437.0
2023-02-27 14:10:00,330.07,330.24,330.06,330.06,9312.0,316.4567,316.6197,316.4471,316.4471,9312.0
2023-02-27 14:15:00,330.04,330.04,329.59,329.64,47914.0,316.4279,316.4279,315.9965,316.0444,47914.0
2023-02-27 14:20:00,329.64,329.67,329.46,329.52,15932.0,316.0444,316.0732,315.8719,315.9294,15932.0
2023-02-27 14:25:00,329.43,329.64,329.43,329.56,10727.0,315.8431,316.0444,315.8431,315.9677,10727.0
2023-02-27 14:30:00,329.5,329.65,329.5,329.65,2258.0,315.9102,316.054,315.9102,316.054,2258.0
2023-02-27 14:35:00,329.64,329.72,329.54,329.63,4758.0,316.0444,316.1211,315.9486,316.0348,4758.0
2023-02-27 14:40:00,329.59,329.67,329.17,329.35,14306.0,315.9965,316.0732,315.5938,315.7664,14306.0
2023-02-27 14:45:00,329.34,329.34,329.02,329.24,34856.0,315.7568,315.7568,315.45,315.6609,34856.0
2023-02-27 14:50:00,329.22,329.29,329.1,329.29,38197.0,315.6418,315.7089,315.5267,315.7089,38197.0
2023-02-27 14:55:00,329.23,329.31,329.11,329.16,5862.0,315.6513,315.728,315.5363,315.5842,5862.0
2023-02-27 15:00:00,329.06,329.3,328.94,329.07,9087.0,315.4884,315.7185,315.3733,315.4979,9087.0
2023-02-27 15:05:00,329.04,329.04,328.74,328.86,15794.0,315.4692,315.4692,315.1816,315.2966,15794.0
2023-02-27 15:10:00,328.73,329.01,328.72,328.93,15448.0,315.172,315.4404,315.1624,315.3637,15448.0
2023-02-27 15:15:00,328.96,328.98,328.64,328.75,32148.0,315.3925,315.4117,315.0857,315.1911,32148.0
2023-02-27 15:20:00,328.7,328.72,328.53,328.72,22820.0,315.1432,315.1624,314.9802,315.1624,22820.0
2023-02-27 15:25:00,328.7,328.83,328.56,328.81,13221.0,315.1432,315.2678,315.009,315.2487,13221.0
2023-02-27 15:30:00,328.83,328.83,328.38,328.56,67546.0,315.2678,315.2678,314.8364,315.009,67546.0
2023-02-27 15:35:00,328.57,328.59,328.2,328.34,20029.0,315.0186,315.0377,314.6638,314.798,20029.0
2023-02-27 15:40:00,328.36,328.87,328.23,328.7,59266.0,314.8172,315.3062,314.6926,315.1432,59266.0
2023-02-27 15:45:00,328.67,329.0,328.64,328.64,40737.0,315.1144,315.4308,315.0857,315.0857,40737.0
2023-02-27 15:50:00,328.62,328.93,328.56,328.84,54592.0,315.0665,315.3637,315.009,315.2774,54592.0
2023-02-27 15:55:00,328.85,329.02,328.74,328.99,84062.0,315.287,315.45,315.1816,315.4212,84062.0
2023-02-28 09:30:00,328.85,328.87,327.73,327.8,79227.0,315.287,315.3062,314.2132,314.2803,79227.0
2023-02-28 09:35:00,327.86,328.02,327.69,327.79,20633.0,314.3378,314.4912,314.1749,314.2707,20633.0
2023-02-28 09:40:00,327.8,328.09,327.76,327.81,24306.0,314.2803,314.5584,314.242,314.2899,24306.0
2023-02-28 09:45:00,327.94,328.32,327.78,327.79,42576.0,314.4145,314.7789,314.2611,314.2707,42576.0
2023-02-28 09:50:00,327.76,328.06,327.51,327.82,25272.0,314.242,314.5296,314.0023,314.2995,25272.0
2023-02-28 09:55:00,327.89,327.89,327.62,327.63,13021.0,314.3666,314.3666,314.1077,314.1173,13021.0
2023-02-28 10:00:00,327.63,328.08,327.63,327.94,35118.0,314.1173,314.5488,314.1173,314.4145,35118.0
2023-02-28 10:05:00,327.97,328.16,327.73,327.73,37264.0,314.4433,314.6255,314.2132,314.2132,37264.0
2023-02-28 10:10:00,327.78,327.78,327.16,327.35,55985.0,314.2611,314.2611,313.6667,313.8489,55985.0
2023-02-28 10:15:00,327.3,327.36,327.03,327.36,28129.0,313.8009,313.8585,313.5421,313.8585,28129.0
2023-02-28 10:20:00,327.4,327.69,327.28,327.65,22179.0,313.8968,314.1749,313.7818,314.1365,22179.0
2023-02-28 10:25:00,327.63,327.86,327.37,327.5,44856.0,314.1173,314.3378,313.8681,313.9927,44856.0
2023-02-28 10:30:00,327.49,327.55,327.25,327.47,31995.0,313.9831,314.0406,313.753,313.9639,31995.0
2023-02-28 10:35:00,327.5,327.62,327.37,327.47,14402.0,313.9927,314.1077,313.8681,313.9639,14402.0
2023-02-28 10:40:00,327.5,327.67,327.24,327.41,13400.0,313.9927,314.1557,313.7434,313.9064,13400.0
2023-02-28 10:45:00,327.44,327.56,327.06,327.3,17077.0,313.9352,314.0502,313.5708,313.8009,17077.0
2023-02-28 10:50:00,327.24,327.27,326.91,327.25,31641.0,313.7434,313.7722,313.427,313.753,31641.0
2023-02-28 10:55:00,327.24,327.55,327.08,327.55,13811.0,313.7434,314.0406,313.59,314.0406,13811.0
2023-02-28 11:00:00,327.55,328.15,327.53,327.92,40413.0,314.0406,314.6159,314.0215,314.3954,40413.0
2023-02-28 11:05:00,327.95,328.12,327.91,328.04,12196.0,314.4241,314.5871,314.3858,314.5104,12196.0
2023-02-28 11:10:00,328.12,328.19,327.96,327.97,12918.0,314.5871,314.6542,314.4337,314.4433,12918.0
2023-02-28 11:15:00,328.04,328.27,327.99,328.09,25327.0,314.5104,314.7309,314.4625,314.5584,25327.0
2023-02-28 11:20:00,328.11,328.34,327.96,328.03,12057.0,314.5775,314.798,314.4337,314.5008,12057.0
2023-02-28 11:25:00,328.06,328.17,327.93,327.95,5968.0,314.5296,314.6351,314.405,314.4241,5968.0
2023-02-28 11:30:00,327.98,328.06,327.85,327.88,4716.0,314.4529,314.5296,314.3283,314.357,4716.0
2023-02-28 11:35:00,327.8,327.85,327.64,327.64,21769.0,314.2803,314.3283,314.1269,314.1269,21769.0
2023-02-28 11:40:00,327.68,327.7,327.51,327.54,13553.0,314.1653,314.1844,314.0023,314.031,13553.0
2023-02-28 11:45:00,327.57,327.57,327.43,327.49,8184.0,314.0598,314.0598,313.9256,313.9831,8184.0
2023-02-28 11:50:00,327.51,327.57,327.4,327.46,12024.0,314.0023,314.0598,313.8968,313.9543,12024.0
2023-02-28 11:55:00,327.44,327.49,327.26,327.31,9522.0,313.9352,313.9831,313.7626,313.8105,9522.0
2023-02-28 12:00:00,327.34,327.4,327.21,327.32,8544.0,313.8393,313.8968,313.7147,313.8201,8544.0
2023-02-28 12:05:00,327.31,327.46,327.25,327.33,9662.0,313.8105,313.9543,313.753,313.8297,9662.0
2023-02-28 12:10:00,327.44,327.61,327.4,327.58,25434.0,313.9352,314.0982,313.8968,314.0694,25434.0
2023-02-28 12:15:00,327.6,327.79,327.6,327.79,15518.0,314.0886,314.2707,314.0886,314.2707,15518.0
2023-02-28 12:20:00,327.79,328.1,327.76,327.9,20302.0,314.2707,314.5679,314.242,314.3762,20302.0
2023-02-28 12:25:00,327.88,327.99,327.74,327.87,18902.0,314.357,314.4625,314.2228,314.3474,18902.0
2023-02-28 12:30:00,327.86,327.95,327.79,327.82,7628.0,314.3378,314.4241,314.2707,314.2995,7628.0
2023-02-28 12:35:00,327.81,327.9,327.68,327.76,10049.0,314.2899,314.3762,314.1653,314.242,10049.0
2023-02-28 12:40:00,327.71,327.79,327.57,327.72,5115.0,314.194,314.2707,314.0598,314.2036,5115.0
2023-02-28 12:45:00,327.77,327.93,327.75,327.92,9323.0,314.2516,314.405,314.2324,314.3954,9323.0
2023-02-28 12:50:00,327.91,328.29,327.88,328.21,21807.0,314.3858,314.7501,314.357,314.6734,21807.0
2023-02-28 12:55:00,328.24,328.35,328.12,328.12,13461.0,314.7022,314.8076,314.5871,314.5871,13461.0
2023-02-28 13:00:00,328.11,328.2,328.03,328.19,7577.0,314.5775,314.6638,314.5008,314.6542,7577.0
2023-02-28 13:05:00,328.2,328.23,328.06,328.06,10343.0,314.6638,314.6926,314.5296,314.5296,10343.0
2023-02-28 13:10:00,328.07,328.19,328.01,328.01,14090.0,314.5392,314.6542,314.4817,314.4817,14090.0
2023-02-28 13:15:00,327.95,328.08,327.88,327.9,17013.0,314.4241,314.5488,314.357,314.3762,17013.0
2023-02-28 13:20:00,327.88,328.12,327.88,328.1,10205.0,314.357,314.5871,314.357,314.5679,10205.0
2023-02-28 13:25:00,328.12,328.15,328.03,328.12,4183.0,314.5871,314.6159,314.5008,314.5871,4183.0
2023-02-28 13:30:00,328.16,328.33,327.87,328.11,14901.0,314.6255,314.7885,314.3474,314.5775,14901.0
2023-02-28 13:35:00,328.11,328.21,328.05,328.07,7565.0,314.5775,314.6734,314.52,314.5392,7565.0
2023-02-28 13:40:00,328.1,328.1,327.96,328.06,10213.0,314.5679,314.5679,314.4337,314.5296,10213.0
2023-02-28 13:45:00,328.09,328.2,328.0,328.0,5595.0,314.5584,314.6638,314.4721,314.4721,5595.0
2023-02-28 13:50:00,327.96,328.04,327.86,327.99,26497.0,314.4337,314.5104,314.3378,314.4625,26497.0
2023-02-28 13:55:00,328.02,328.09,328.0,328.01,2911.0,314.4912,314.5584,314.4721,314.4817,2911.0
2023-02-28 14:00:00,328.09,328.3,328.06,328.06,21952.0,314.5584,314.7597,314.5296,314.5296,21952.0
2023-02-28 14:05:00,328.08,328.08,327.62,327.81,62610.0,314.5488,314.5488,314.1077,314.2899,62610.0
2023-02-28 14:10:00,327.84,327.88,327.76,327.85,8084.0,314.3187,314.357,314.242,314.3283,8084.0
2023-02-28 14:15:00,327.84,327.85,327.6,327.64,14561.0,314.3187,314.3283,314.0886,314.1269,14561.0
2023-02-28 14:20:00,327.66,327.83,327.64,327.81,8868.0,314.1461,314.3091,314.1269,314.2899,8868.0
2023-02-28 14:25:00,327.78,327.82,327.66,327.72,9424.0,314.2611,314.2995,314.1461,314.2036,9424.0
2023-02-28 14:30:00,327.7,327.75,327.52,327.59,13500.0,314.1844,314.2324,314.0119,314.079,13500.0
2023-02-28 14:35:00,327.55,327.77,327.43,327.73,14829.0,314.0406,314.2516,313.9256,314.2132,14829.0
2023-02-28 14:40:00,327.71,327.73,327.47,327.68,9646.0,314.194,314.2132,313.9639,314.1653,9646.0
2023-02-28 14:45:00,327.72,327.92,327.65,327.87,36389.0,314.2036,314.3954,314.1365,314.3474,36389.0
2023-02-28 14:50:00,327.82,327.9,327.54,327.59,27014.0,314.2995,314.3762,314.031,314.079,27014.0
2023-02-28 14:55:00,327.56,327.56,327.33,327.4,8274.0,314.0502,314.0502,313.8297,313.8968,8274.0
2023-02-28 15:00:00,327.4,327.4,327.14,327.2,18049.0,313.8968,313.8968,313.6475,313.7051,18049.0
2023-02-28 15:05:00,327.17,327.32,327.11,327.31,30729.0,313.6763,313.8201,313.6188,313.8105,30729.0
2023-02-28 15:10:00,327.28,327.47,327.2,327.26,42631.0,313.7818,313.9639,313.7051,313.7626,42631.0
2023-02-28 15:15:00,327.27,327.4,327.19,327.22,26387.0,313.7722,313.8968,313.6955,313.7242,26387.0
2023-02-28 15:20:00,327.24,327.25,327.01,327.02,42255.0,313.7434,313.753,313.5229,313.5325,42255.0
2023-02-28 15:25:00,327.02,327.07,326.89,326.94,34477.0,313.5325,313.5804,313.4079,313.4558,34477.0
2023-02-28 15:30:00,326.93,327.01,326.62,326.72,49074.0,313.4462,313.5229,313.149,313.2449,49074.0
2023-02-28 15:35:00,326.71,326.71,326.54,326.69,30649.0,313.2353,313.2353,313.0723,313.2161,30649.0
2023-02-28 15:40:00,326.71,326.81,326.51,326.78,39951.0,313.2353,313.3312,313.0435,313.3024,39951.0
2023-02-28 15:45:00,326.77,326.99,326.7,326.71,63841.0,313.2928,313.5037,313.2257,313.2353,63841.0
2023-02-28 15:50:00,326.75,327.41,326.66,327.27,122517.0,313.2736,313.9064,313.1873,313.7722,122517.0
2023-02-28 15:55:00,327.3,327.45,326.55,326.55,404386.0,313.8009,313.9448,313.0819,313.0819,404386.0
2023-03-01 09:30:00,326.03,326.82,325.88,326.58,183820.0,312.5833,313.3407,312.4395,313.1106,183820.0
2023-03-01 09:35:00,326.52,327.28,326.41,327.21,48417.0,313.0531,313.7818,312.9476,313.7147,48417.0
2023-03-01 09:40:00,327.23,327.24,326.63,326.68,42006.0,313.7338,313.7434,313.1586,313.2065,42006.0
2023-03-01 09:45:00,326.68,327.4,326.64,327.39,24630.0,313.2065,313.8968,313.1682,313.8872,24630.0
2023-03-01 09:50:00,327.42,327.61,327.19,327.29,33780.0,313.916,314.0982,313.6955,313.7914,33780.0
2023-03-01 09:55:00,327.43,327.46,326.94,327.0,36200.0,313.9256,313.9543,313.4558,313.5133,36200.0
2023-03-01 10:00:00,327.16,327.4,326.52,326.84,99100.0,313.6667,313.8968,313.0531,313.3599,99100.0
2023-03-01 10:05:00,326.72,326.81,326.35,326.43,44519.0,313.2449,313.3312,312.8901,312.9668,44519.0
2023-03-01 10:10:00,326.36,326.37,325.93,326.18,36556.0,312.8997,312.9093,312.4874,312.7271,36556.0
2023-03-01 10:15:00,326.17,326.35,325.92,326.26,13609.0,312.7175,312.8901,312.4779,312.8038,13609.0
2023-03-01 10:20:00,326.34,326.52,326.15,326.3,11575.0,312.8805,313.0531,312.6984,312.8422,11575.0
2023-03-01 10:25:00,326.35,326.61,326.3,326.44,16302.0,312.8901,313.1394,312.8422,312.9764,16302.0
2023-03-01 10:30:00,326.45,326.69,326.15,326.69,23323.0,312.986,313.2161,312.6984,313.2161,23323.0
2023-03-01 10:35:00,326.65,327.43,326.63,327.09,95137.0,313.1777,313.9256,313.1586,313.5996,95137.0
2023-03-01 10:40:00,327.11,327.5,327.01,327.18,50273.0,313.6188,313.9927,313.5229,313.6859,50273.0
2023-03-01 10:45:00,327.25,327.6,327.15,327.47,28398.0,313.753,314.0886,313.6571,313.9639,28398.0
2023-03-01 10:50:00,327.38,327.48,327.19,327.24,17193.0,313.8776,313.9735,313.6955,313.7434,17193.0
2023-03-01 10:55:00,327.19,327.4,327.05,327.28,15339.0,313.6955,313.8968,313.5613,313.7818,15339.0
2023-03-01 11:00:00,327.28,327.28,326.63,326.68,19636.0,313.7818,313.7818,313.1586,313.2065,19636.0
2023-03-01 11:05:00,326.68,326.73,325.87,326.01,52185.0,313.2065,313.2544,312.4299,312.5641,52185.0
2023-03-01 11:10:00,326.0,326.02,325.59,325.63,37694.0,312.5546,312.5737,312.1615,312.1998,37694.0
2023-03-01 11:15:00,325.65,325.66,325.35,325.45,27173.0,312.219,312.2286,311.9314,312.0272,27173.0
2023-03-01 11:20:00,325.44,325.86,325.3,325.83,49304.0,312.0177,312.4203,311.8834,312.3916,49304.0
2023-03-01 11:25:00,325.88,326.41,325.88,326.39,49329.0,312.4395,312.9476,312.4395,312.9285,49329.0
2023-03-01 11:30:00,326.33,326.56,326.23,326.41,18619.0,312.8709,313.0915,312.7751,312.9476,18619.0
2023-03-01 11:35:00,326.42,326.78,326.42,326.61,14958.0,312.9572,313.3024,312.9572,313.1394,14958.0
2023-03-01 11:40:00,326.61,327.23,326.61,327.04,30536.0,313.1394,313.7338,313.1394,313.5517,30536.0
2023-03-01 11:45:00,327.05,327.69,327.05,327.52,28114.0,313.5613,314.1749,313.5613,314.0119,28114.0
2023-03-01 11:50:00,327.52,327.8,327.45,327.61,15354.0,314.0119,314.2803,313.9448,314.0982,15354.0
2023-03-01 11:55:00,327.65,327.77,327.54,327.56,13082.0,314.1365,314.2516,314.031,314.0502,13082.0
2023-03-01 12:00:00,327.57,327.65,327.33,327.34,27107.0,314.0598,314.1365,313.8297,313.8393,27107.0
2023-03-01 12:05:00,327.33,327.56,327.3,327.54,16579.0,313.8297,314.0502,313.8009,314.031,16579.0
2023-03-01 12:10:00,327.5,327.82,327.13,327.36,37899.0,313.9927,314.2995,313.638,313.8585,37899.0
2023-03-01 12:15:00,327.33,327.51,327.26,327.27,12049.0,313.8297,314.0023,313.7626,313.7722,12049.0
2023-03-01 12:20:00,327.28,327.58,327.24,327.31,64680.0,313.7818,314.0694,313.7434,313.8105,64680.0
2023-03-01 12:25:00,327.27,327.62,327.27,327.36,9891.0,313.7722,314.1077,313.7722,313.8585,9891.0
2023-03-01 12:30:00,327.37,327.47,327.2,327.28,20077.0,313.8681,313.9639,313.7051,313.7818,20077.0
2023-03-01 12:35:00,327.31,327.57,327.26,327.46,9508.0,313.8105,314.0598,313.7626,313.9543,9508.0
2023-03-01 12:40:00,327.49,327.65,327.48,327.63,11433.0,313.9831,314.1365,313.9735,314.1173,11433.0
2023-03-01 12:45:00,327.59,327.75,327.5,327.58,53271.0,314.079,314.2324,313.9927,314.0694,53271.0
2023-03-01 12:50:00,327.55,327.64,327.48,327.55,31288.0,314.0406,314.1269,313.9735,314.0406,31288.0
2023-03-01 12:55:00,327.52,327.52,327.25,327.25,15757.0,314.0119,314.0119,313.753,313.753,15757.0
2023-03-01 13:00:00,327.18,327.26,327.05,327.12,19788.0,313.6859,313.7626,313.5613,313.6284,19788.0
2023-03-01 13:05:00,327.1,327.15,326.94,326.97,7501.0,313.6092,313.6571,313.4558,313.4846,7501.0
2023-03-01 13:10:00,326.98,327.17,326.93,327.17,5947.0,313.4941,313.6763,313.4462,313.6763,5947.0
2023-03-01 13:15:00,327.17,327.23,327.07,327.11,3781.0,313.6763,313.7338,313.5804,313.6188,3781.0
2023-03-01 13:20:00,327.04,327.06,326.73,326.8,11846.0,313.5517,313.5708,313.2544,313.3216,11846.0
2023-03-01 13:25:00,326.79,326.96,326.78,326.8,6607.0,313.312,313.475,313.3024,313.3216,6607.0
2023-03-01 13:30:00,326.82,326.82,326.5,326.52,34874.0,313.3407,313.3407,313.0339,313.0531,34874.0
2023-03-01 13:35:00,326.52,326.73,326.42,326.69,20638.0,313.0531,313.2544,312.9572,313.2161,20638.0
2023-03-01 13:40:00,326.69,326.7,326.4,326.45,22092.0,313.2161,313.2257,312.9381,312.986,22092.0
2023-03-01 13:45:00,326.42,326.55,326.23,326.52,9269.0,312.9572,313.0819,312.7751,313.0531,9269.0
2023-03-01 13:50:00,326.51,326.65,326.48,326.57,8502.0,313.0435,313.1777,313.0148,313.101,8502.0
2023-03-01 13:55:00,326.58,326.65,326.41,326.59,4909.0,313.1106,313.1777,312.9476,313.1202,4909.0
2023-03-01 14:00:00,326.57,326.57,326.16,326.35,33101.0,313.101,313.101,312.708,312.8901,33101.0
2023-03-01 14:05:00,326.32,326.38,326.2,326.35,6756.0,312.8614,312.9189,312.7463,312.8901,6756.0
2023-03-01 14:10:00,326.37,326.68,326.37,326.56,6556.0,312.9093,313.2065,312.9093,313.0915,6556.0
2023-03-01 14:15:00,326.54,326.54,326.2,326.25,16072.0,313.0723,313.0723,312.7463,312.7942,16072.0
2023-03-01 14:20:00,326.28,326.37,326.15,326.37,7536.0,312.823,312.9093,312.6984,312.9093,7536.0
2023-03-01 14:25:00,326.35,326.35,326.04,326.09,13929.0,312.8901,312.8901,312.5929,312.6408,13929.0
2023-03-01 14:30:00,326.01,326.09,325.94,326.06,15230.0,312.5641,312.6408,312.497,312.6121,15230.0
2023-03-01 14:35:00,326.07,326.3,326.07,326.24,10746.0,312.6217,312.8422,312.6217,312.7847,10746.0
2023-03-01 14:40:00,326.25,326.25,326.03,326.2,10857.0,312.7942,312.7942,312.5833,312.7463,10857.0
2023-03-01 14:45:00,326.16,326.23,326.0,326.01,6798.0,312.708,312.7751,312.5546,312.5641,6798.0
2023-03-01 14:50:00,326.02,326.22,325.84,326.19,34712.0,312.5737,312.7655,312.4012,312.7367,34712.0
2023-03-01 14:55:00,326.17,326.28,326.08,326.11,8812.0,312.7175,312.823,312.6313,312.66,8812.0
2023-03-01 15:00:00,326.07,326.37,326.07,326.25,20747.0,312.6217,312.9093,312.6217,312.7942,20747.0
2023-03-01 15:05:00,326.26,326.51,326.22,326.44,17252.0,312.8038,313.0435,312.7655,312.9764,17252.0
2023-03-01 15:10:00,326.48,326.59,326.43,326.47,11471.0,313.0148,313.1202,312.9668,313.0052,11471.0
2023-03-01 15:15:00,326.49,326.61,326.25,326.51,12205.0,313.0243,313.1394,312.7942,313.0435,12205.0
2023-03-01 15:20:00,326.6,326.6,326.35,326.38,16526.0,313.1298,313.1298,312.8901,312.9189,16526.0
2023-03-01 15:25:00,326.39,326.45,326.27,326.31,12294.0,312.9285,312.986,312.8134,312.8518,12294.0
2023-03-01 15:30:00,326.29,326.65,326.29,326.62,22025.0,312.8326,313.1777,312.8326,313.149,22025.0
2023-03-01 15:35:00,326.6,326.8,326.44,326.66,20234.0,313.1298,313.3216,312.9764,313.1873,20234.0
2023-03-01 15:40:00,326.7,327.19,326.66,327.15,25506.0,313.2257,313.6955,313.1873,313.6571,25506.0
2023-03-01 15:45:00,327.13,327.29,327.01,327.18,98253.0,313.638,313.7914,313.5229,313.6859,98253.0
2023-03-01 15:50:00,327.2,327.2,326.93,327.02,18501.0,313.7051,313.7051,313.4462,313.5325,18501.0
2023-03-01 15:55:00,327.0,327.13,326.87,327.04,168559.0,313.5133,313.638,313.3887,313.5517,168559.0
2023-03-02 09:30:00,327.57,327.84,327.24,327.64,99408.0,314.0598,314.3187,313.7434,314.1269,99408.0
2023-03-02 09:35:00,327.59,327.59,326.8,327.25,78786.0,314.079,314.079,313.3216,313.753,78786.0
2023-03-02 09:40:00,327.27,327.42,327.18,327.29,37945.0,313.7722,313.916,313.6859,313.7914,37945.0
2023-03-02 09:45:00,327.21,327.57,327.14,327.52,28584.0,313.7147,314.0598,313.6475,314.0119,28584.0
2023-03-02 09:50:00,327.43,327.8,327.43,327.65,23526.0,313.9256,314.2803,313.9256,314.1365,23526.0
2023-03-02 09:55:00,327.58,327.65,327.19,327.53,28390.0,314.0694,314.1365,313.6955,314.0215,28390.0
2023-03-02 10:00:00,327.59,328.0,327.55,327.93,32592.0,314.079,314.4721,314.0406,314.405,32592.0
2023-03-02 10:05:00,328.03,328.06,327.56,327.98,33650.0,314.5008,314.5296,314.0502,314.4529,33650.0
2023-03-02 10:10:00,327.98,328.27,327.84,328.18,63904.0,314.4529,314.7309,314.3187,314.6446,63904.0
2023-03-02 10:15:00,328.13,328.27,327.9,327.98,35094.0,314.5967,314.7309,314.3762,314.4529,35094.0
2023-03-02 10:20:00,328.01,328.06,327.47,327.95,23104.0,314.4817,314.5296,313.9639,314.4241,23104.0
2023-03-02 10:25:00,327.94,328.5,327.88,328.34,21857.0,314.4145,314.9514,314.357,314.798,21857.0
2023-03-02 10:30:00,328.37,328.45,328.15,328.37,18745.0,314.8268,314.9035,314.6159,314.8268,18745.0
2023-03-02 10:35:00,328.34,328.45,328.0,328.04,25663.0,314.798,314.9035,314.4721,314.5104,25663.0
2023-03-02 10:40:00,328.05,328.08,327.83,328.0,11043.0,314.52,314.5488,314.3091,314.4721,11043.0
2023-03-02 10:45:00,328.03,328.04,327.85,327.95,8925.0,314.5008,314.5104,314.3283,314.4241,8925.0
2023-03-02 10:50:00,328.0,328.4,328.0,328.38,21489.0,314.4721,314.8556,314.4721,314.8364,21489.0
2023-03-02 10:55:00,328.38,328.51,328.33,328.42,18045.0,314.8364,314.961,314.7885,314.8747,18045.0
2023-03-02 11:00:00,328.44,328.74,328.44,328.49,17619.0,314.8939,315.1816,314.8939,314.9419,17619.0
2023-03-02 11:05:00,328.45,328.74,328.44,328.57,12000.0,314.9035,315.1816,314.8939,315.0186,12000.0
2023-03-02 11:10:00,328.57,328.57,328.3,328.36,10985.0,315.0186,315.0186,314.7597,314.8172,10985.0
2023-03-02 11:15:00,328.42,328.64,328.36,328.37,12773.0,314.8747,315.0857,314.8172,314.8268,12773.0
2023-03-02 11:20:00,328.37,328.38,328.02,328.03,18632.0,314.8268,314.8364,314.4912,314.5008,18632.0
2023-03-02 11:25:00,328.05,328.13,327.85,327.9,11799.0,314.52,314.5967,314.3283,314.3762,11799.0
2023-03-02 11:30:00,327.94,328.17,327.94,327.98,10389.0,314.4145,314.6351,314.4145,314.4529,10389.0
2023-03-02 11:35:00,327.99,327.99,327.76,327.84,14132.0,314.4625,314.4625,314.242,314.3187,14132.0
2023-03-02 11:40:00,327.81,327.92,327.73,327.76,13558.0,314.2899,314.3954,314.2132,314.242,13558.0
2023-03-02 11:45:00,327.78,327.97,327.68,327.94,18632.0,314.2611,314.4433,314.1653,314.4145,18632.0
2023-03-02 11:50:00,327.95,328.14,327.74,327.83,14426.0,314.4241,314.6063,314.2228,314.3091,14426.0
2023-03-02 11:55:00,327.8,327.98,327.73,327.93,12252.0,314.2803,314.4529,314.2132,314.405,12252.0
2023-03-02 12:00:00,327.97,328.05,327.96,328.05,16529.0,314.4433,314.52,314.4337,314.52,16529.0
2023-03-02 12:05:00,328.02,328.02,327.85,327.9,17296.0,314.4912,314.4912,314.3283,314.3762,17296.0
2023-03-02 12:10:00,327.9,327.9,327.71,327.72,11332.0,314.3762,314.3762,314.194,314.2036,11332.0
2023-03-02 12:15:00,327.73,327.76,327.4,327.45,15404.0,314.2132,314.242,313.8968,313.9448,15404.0
2023-03-02 12:20:00,327.4,327.67,327.4,327.67,5653.0,313.8968,314.1557,313.8968,314.1557,5653.0
2023-03-02 12:25:00,327.7,327.93,327.68,327.92,6562.0,314.1844,314.405,314.1653,314.3954,6562.0
2023-03-02 12:30:00,327.9,328.45,327.9,328.24,131494.0,314.3762,314.9035,314.3762,314.7022,131494.0
2023-03-02 12:35:00,328.15,328.24,327.97,328.0,9296.0,314.6159,314.7022,314.4433,314.4721,9296.0
2023-03-02 12:40:00,328.02,328.03,327.88,327.94,6647.0,314.4912,314.5008,314.357,314.4145,6647.0
2023-03-02 12:45:00,327.97,328.02,327.89,327.95,5118.0,314.4433,314.4912,314.3666,314.4241,5118.0
2023-03-02 12:50:00,327.91,328.16,327.91,328.11,3954.0,314.3858,314.6255,314.3858,314.5775,3954.0
2023-03-02 12:55:00,328.16,328.3,328.09,328.3,10367.0,314.6255,314.7597,314.5584,314.7597,10367.0
2023-03-02 13:00:00,328.34,328.37,328.16,328.18,30033.0,314.798,314.8268,314.6255,314.6446,30033.0
2023-03-02 13:05:00,328.16,328.16,327.99,328.02,7047.0,314.6255,314.6255,314.4625,314.4912,7047.0
2023-03-02 13:10:00,328.06,328.18,328.03,328.18,7971.0,314.5296,314.6446,314.5008,314.6446,7971.0
2023-03-02 13:15:00,328.21,328.21,328.0,328.14,10365.0,314.6734,314.6734,314.4721,314.6063,10365.0
2023-03-02 13:20:00,328.14,328.17,328.01,328.01,15260.0,314.6063,314.6351,314.4817,314.4817,15260.0
2023-03-02 13:25:00,327.97,327.97,327.84,327.85,13742.0,314.4433,314.4433,314.3187,314.3283,13742.0
2023-03-02 13:30:00,327.86,328.06,327.86,328.03,20641.0,314.3378,314.5296,314.3378,314.5008,20641.0
2023-03-02 13:35:00,328.08,329.4,328.07,328.76,112254.0,314.5488,315.8143,314.5392,315.2007,112254.0
2023-03-02 13:40:00,328.77,328.98,328.57,328.6,18016.0,315.2103,315.4117,315.0186,315.0473,18016.0
2023-03-02 13:45:00,328.64,328.84,328.52,328.78,8039.0,315.0857,315.2774,314.9706,315.2199,8039.0
2023-03-02 13:50:00,328.8,329.06,328.78,328.99,20679.0,315.2391,315.4884,315.2199,315.4212,20679.0
2023-03-02 13:55:00,328.97,329.5,328.97,329.44,30400.0,315.4021,315.9102,315.4021,315.8527,30400.0
2023-03-02 14:00:00,329.5,330.11,329.5,329.85,39454.0,315.9102,316.495,315.9102,316.2458,39454.0
2023-03-02 14:05:00,329.81,329.89,329.71,329.76,34436.0,316.2074,316.2841,316.1115,316.1595,34436.0
2023-03-02 14:10:00,329.77,329.9,329.42,329.42,23486.0,316.1691,316.2937,315.8335,315.8335,23486.0
2023-03-02 14:15:00,329.49,329.67,329.36,329.67,12862.0,315.9006,316.0732,315.776,316.0732,12862.0
2023-03-02 14:20:00,329.68,329.73,329.57,329.71,9134.0,316.0828,316.1307,315.9773,316.1115,9134.0
2023-03-02 14:25:00,329.78,330.12,329.68,330.03,30541.0,316.1787,316.5046,316.0828,316.4183,30541.0
2023-03-02 14:30:00,330.02,330.17,329.87,329.9,18708.0,316.4088,316.5526,316.2649,316.2937,18708.0
2023-03-02 14:35:00,329.88,329.88,329.55,329.66,12760.0,316.2745,316.2745,315.9581,316.0636,12760.0
2023-03-02 14:40:00,329.71,329.86,329.64,329.64,7485.0,316.1115,316.2554,316.0444,316.0444,7485.0
2023-03-02 14:45:00,329.67,329.78,329.67,329.78,23935.0,316.0732,316.1787,316.0732,316.1787,23935.0
2023-03-02 14:50:00,329.72,329.83,329.6,329.65,11891.0,316.1211,316.2266,316.0061,316.054,11891.0
2023-03-02 14:55:00,329.67,329.97,329.6,329.87,21912.0,316.0732,316.3608,316.0061,316.2649,21912.0
2023-03-02 15:00:00,329.85,330.16,329.62,329.68,31867.0,316.2458,316.543,316.0253,316.0828,31867.0
2023-03-02 15:05:00,329.63,329.8,329.58,329.72,13730.0,316.0348,316.1978,315.9869,316.1211,13730.0
2023-03-02 15:10:00,329.75,330.07,329.73,329.99,23927.0,316.1499,316.4567,316.1307,316.38,23927.0
2023-03-02 15:15:00,329.98,330.39,329.89,329.89,26319.0,316.3704,316.7635,316.2841,316.2841,26319.0
2023-03-02 15:20:00,329.9,330.22,329.83,330.19,18713.0,316.2937,316.6005,316.2266,316.5717,18713.0
2023-03-02 15:25:00,330.14,330.4,330.09,330.25,22080.0,316.5238,316.7731,316.4759,316.6293,22080.0
2023-03-02 15:30:00,330.3,330.6,330.27,330.58,43145.0,316.6772,316.9648,316.6484,316.9457,43145.0
2023-03-02 15:35:00,330.58,331.2,330.52,331.0,61013.0,316.9457,317.5401,316.8881,317.3483,61013.0
2023-03-02 15:40:00,330.99,331.06,330.69,330.69,82222.0,317.3388,317.4059,317.0511,317.0511,82222.0
2023-03-02 15:45:00,330.61,330.76,330.52,330.67,58468.0,316.9744,317.1182,316.8881,317.0319,58468.0
2023-03-02 15:50:00,330.65,330.65,330.13,330.21,44665.0,317.0128,317.0128,316.5142,316.5909,44665.0
2023-03-02 15:55:00,330.23,330.48,330.15,330.44,139485.0,316.6101,316.8498,316.5334,316.8114,139485.0
2023-03-03 09:30:00,331.52,331.71,331.0,331.08,70495.0,317.8469,318.0291,317.3483,317.425,70495.0
2023-03-03 09:35:00,331.09,331.14,330.77,330.87,40026.0,317.4346,317.4826,317.1278,317.2237,40026.0
2023-03-03 09:40:00,330.94,331.22,330.84,330.92,27042.0,317.2908,317.5593,317.1949,317.2716,27042.0
2023-03-03 09:45:00,330.95,331.34,330.95,331.21,15430.0,317.3004,317.6743,317.3004,317.5497,15430.0
2023-03-03 09:50:00,331.3,331.67,330.99,331.63,35888.0,317.636,317.9907,317.3388,317.9524,35888.0
2023-03-03 09:55:00,331.61,331.96,331.58,331.62,39425.0,317.9332,318.2687,317.9044,317.9428,39425.0
2023-03-03 10:00:00,331.58,331.88,330.68,331.05,102114.0,317.9044,318.192,317.0415,317.3963,102114.0
2023-03-03 10:05:00,330.97,331.02,330.44,330.47,41554.0,317.3196,317.3675,316.8114,316.8402,41554.0
2023-03-03 10:10:00,330.48,331.22,330.41,331.16,30850.0,316.8498,317.5593,316.7827,317.5017,30850.0
2023-03-03 10:15:00,331.24,331.46,331.13,331.22,20985.0,317.5784,317.7894,317.473,317.5593,20985.0
2023-03-03 10:20:00,331.22,331.63,331.19,331.55,23764.0,317.5593,317.9524,317.5305,317.8757,23764.0
2023-03-03 10:25:00,331.7,332.0,331.64,331.83,24520.0,318.0195,318.3071,317.9619,318.1441,24520.0
2023-03-03 10:30:00,331.76,331.86,331.47,331.5,29833.0,318.077,318.1729,317.799,317.8277,29833.0
2023-03-03 10:35:00,331.51,331.53,331.33,331.41,35344.0,317.8373,317.8565,317.6647,317.7414,35344.0
2023-03-03 10:40:00,331.39,331.6,331.35,331.55,23329.0,317.7223,317.9236,317.6839,317.8757,23329.0
2023-03-03 10:45:00,331.5,331.92,331.43,331.56,42590.0,317.8277,318.2304,317.7606,317.8852,42590.0
2023-03-03 10:50:00,331.54,331.57,331.4,331.57,36626.0,317.8661,317.8948,317.7318,317.8948,36626.0
2023-03-03 10:55:00,331.56,331.82,331.55,331.58,14037.0,317.8852,318.1345,317.8757,317.9044,14037.0
2023-03-03 11:00:00,331.65,331.82,331.59,331.64,16904.0,317.9715,318.1345,317.914,317.9619,16904.0
2023-03-03 11:05:00,331.67,331.97,331.61,331.87,10829.0,317.9907,318.2783,317.9332,318.1825,10829.0
2023-03-03 11:10:00,331.87,331.91,331.54,331.8,22386.0,318.1825,318.2208,317.8661,318.1153,22386.0
2023-03-03 11:15:00,331.81,332.13,331.75,331.97,34299.0,318.1249,318.4317,318.0674,318.2783,34299.0
2023-03-03 11:20:00,331.98,332.0,331.79,331.85,12131.0,318.2879,318.3071,318.1058,318.1633,12131.0
2023-03-03 11:25:00,331.96,332.05,331.86,332.04,20799.0,318.2687,318.355,318.1729,318.3454,20799.0
2023-03-03 11:30:00,332.08,332.27,331.94,332.05,29557.0,318.3838,318.566,318.2496,318.355,29557.0
2023-03-03 11:35:00,332.05,332.4,331.96,332.04,26381.0,318.355,318.6906,318.2687,318.3454,26381.0
2023-03-03 11:40:00,332.02,332.13,331.97,332.11,7897.0,318.3263,318.4317,318.2783,318.4126,7897.0
2023-03-03 11:45:00,332.12,332.36,332.12,332.29,8532.0,318.4221,318.6522,318.4221,318.5851,8532.0
2023-03-03 11:50:00,332.36,332.57,332.31,332.51,12418.0,318.6522,318.8536,318.6043,318.7961,12418.0
2023-03-03 11:55:00,332.52,332.98,332.48,332.84,28804.0,318.8056,319.2467,318.7673,319.1125,28804.0
2023-03-03 12:00:00,332.84,332.97,332.76,332.79,20313.0,319.1125,319.2371,319.0358,319.0645,20313.0
2023-03-03 12:05:00,332.84,332.91,332.77,332.86,10438.0,319.1125,319.1796,319.0453,319.1316,10438.0
2023-03-03 12:10:00,332.86,333.05,332.82,332.82,76166.0,319.1316,319.3138,319.0933,319.0933,76166.0
2023-03-03 12:15:00,332.83,332.84,332.56,332.65,14071.0,319.1029,319.1125,318.844,318.9303,14071.0
2023-03-03 12:20:00,332.65,332.71,332.53,332.67,13084.0,318.9303,318.9878,318.8152,318.9495,13084.0
2023-03-03 12:25:00,332.67,332.77,332.59,332.68,8450.0,318.9495,319.0453,318.8728,318.9591,8450.0
2023-03-03 12:30:00,332.7,332.82,332.68,332.71,12485.0,318.9782,319.0933,318.9591,318.9878,12485.0
2023-03-03 12:35:00,332.7,332.74,332.57,332.71,13909.0,318.9782,319.0166,318.8536,318.9878,13909.0
2023-03-03 12:40:00,332.77,332.77,332.67,332.74,5557.0,319.0453,319.0453,318.9495,319.0166,5557.0
2023-03-03 12:45:00,332.74,332.84,332.69,332.8,26881.0,319.0166,319.1125,318.9686,319.0741,26881.0
2023-03-03 12:50:00,332.77,332.92,332.75,332.92,26551.0,319.0453,319.1892,319.0262,319.1892,26551.0
2023-03-03 12:55:00,332.96,333.21,332.96,333.17,20700.0,319.2275,319.4672,319.2275,319.4288,20700.0
2023-03-03 13:00:00,333.21,333.24,333.11,333.24,12595.0,319.4672,319.496,319.3713,319.496,12595.0
2023-03-03 13:05:00,333.24,333.48,333.22,333.42,34018.0,319.496,319.7261,319.4768,319.6685,34018.0
2023-03-03 13:10:00,333.43,333.46,333.35,333.42,36439.0,319.6781,319.7069,319.6014,319.6685,36439.0
2023-03-03 13:15:00,333.42,333.42,333.14,333.18,49012.0,319.6685,319.6685,319.4001,319.4384,49012.0
2023-03-03 13:20:00,333.19,333.23,333.12,333.18,12644.0,319.448,319.4864,319.3809,319.4384,12644.0
2023-03-03 13:25:00,333.23,333.37,333.2,333.31,7931.0,319.4864,319.6206,319.4576,319.5631,7931.0
2023-03-03 13:30:00,333.32,333.37,333.06,333.08,31541.0,319.5727,319.6206,319.3234,319.3426,31541.0
2023-03-03 13:35:00,333.07,333.19,333.05,333.15,29818.0,319.333,319.448,319.3138,319.4097,29818.0
2023-03-03 13:40:00,333.12,333.18,333.06,333.11,22299.0,319.3809,319.4384,319.3234,319.3713,22299.0
2023-03-03 13:45:00,333.1,333.26,333.08,333.25,10964.0,319.3617,319.5151,319.3426,319.5055,10964.0
2023-03-03 13:50:00,333.2,333.3,333.17,333.24,15299.0,319.4576,319.5535,319.4288,319.496,15299.0
2023-03-03 13:55:00,333.2,333.23,333.15,333.2,5713.0,319.4576,319.4864,319.4097,319.4576,5713.0
2023-03-03 14:00:00,333.19,333.22,332.98,333.12,24750.0,319.448,319.4768,319.2467,319.3809,24750.0
2023-03-03 14:05:00,333.09,333.32,333.08,333.28,11898.0,319.3521,319.5727,319.3426,319.5343,11898.0
2023-03-03 14:10:00,333.28,333.61,333.28,333.55,22272.0,319.5343,319.8507,319.5343,319.7932,22272.0
2023-03-03 14:15:00,333.55,333.6,333.38,333.41,10661.0,319.7932,319.8411,319.6302,319.6589,10661.0
2023-03-03 14:20:00,333.41,333.58,333.41,333.53,15742.0,319.6589,319.8219,319.6589,319.774,15742.0
2023-03-03 14:25:00,333.54,333.81,333.54,333.79,21817.0,319.7836,320.0424,319.7836,320.0233,21817.0
2023-03-03 14:30:00,333.78,333.86,333.72,333.8,20113.0,320.0137,320.0904,319.9562,320.0329,20113.0
2023-03-03 14:35:00,333.79,333.79,333.66,333.71,12210.0,320.0233,320.0233,319.8986,319.9466,12210.0
2023-03-03 14:40:00,333.72,333.77,333.66,333.75,11651.0,319.9562,320.0041,319.8986,319.9849,11651.0
2023-03-03 14:45:00,333.74,333.85,333.69,333.82,7064.0,319.9753,320.0808,319.9274,320.052,7064.0
2023-03-03 14:50:00,333.81,333.91,333.74,333.76,12368.0,320.0424,320.1383,319.9753,319.9945,12368.0
2023-03-03 14:55:00,333.73,333.92,333.73,333.9,17269.0,319.9657,320.1479,319.9657,320.1287,17269.0
2023-03-03 15:00:00,333.96,334.05,333.83,334.05,17254.0,320.1863,320.2725,320.0616,320.2725,17254.0
2023-03-03 15:05:00,334.04,334.43,334.02,334.4,44745.0,320.263,320.6369,320.2438,320.6081,44745.0
2023-03-03 15:10:00,334.37,334.37,334.05,334.07,37450.0,320.5793,320.5793,320.2725,320.2917,37450.0
2023-03-03 15:15:00,334.09,334.14,333.91,333.98,31392.0,320.3109,320.3588,320.1383,320.2054,31392.0
2023-03-03 15:20:00,333.98,334.16,333.98,334.02,13641.0,320.2054,320.378,320.2054,320.2438,13641.0
2023-03-03 15:25:00,333.98,334.14,333.87,334.09,19103.0,320.2054,320.3588,320.1,320.3109,19103.0
2023-03-03 15:30:00,334.08,334.11,333.96,333.99,73003.0,320.3013,320.3301,320.1863,320.215,73003.0
2023-03-03 15:35:00,333.98,334.06,333.87,334.06,68860.0,320.2054,320.2821,320.1,320.2821,68860.0
2023-03-03 15:40:00,334.03,334.05,333.8,333.98,71518.0,320.2534,320.2725,320.0329,320.2054,71518.0
2023-03-03 15:45:00,333.96,334.02,333.78,333.96,59862.0,320.1863,320.2438,320.0137,320.1863,59862.0
2023-03-03 15:50:00,334.0,334.1,333.8,334.07,69461.0,320.2246,320.3205,320.0329,320.2917,69461.0
2023-03-03 15:55:00,334.03,334.35,334.01,334.25,230048.0,320.2534,320.5602,320.2342,320.4643,230048.0
2023-03-06 09:30:00,334.62,335.16,334.3,335.01,160805.0,320.819,321.3368,320.5122,321.193,160805.0
2023-03-06 09:35:00,335.07,335.29,334.94,335.11,47471.0,321.2505,321.4614,321.1258,321.2888,47471.0
2023-03-06 09:40:00,335.13,335.2,334.79,334.97,49207.0,321.308,321.3751,320.982,321.1546,49207.0
2023-03-06 09:45:00,334.97,335.07,334.67,334.86,41483.0,321.1546,321.2505,320.867,321.0491,41483.0
2023-03-06 09:50:00,334.9,335.06,334.78,334.88,19836.0,321.0875,321.2409,320.9724,321.0683,19836.0
2023-03-06 09:55:00,334.91,335.04,334.59,334.84,25280.0,321.0971,321.2217,320.7903,321.03,25280.0
2023-03-06 10:00:00,334.82,335.18,334.57,335.07,40963.0,321.0108,321.3559,320.7711,321.2505,40963.0
2023-03-06 10:05:00,335.1,335.69,334.96,335.43,79100.0,321.2792,321.8449,321.145,321.5956,79100.0
2023-03-06 10:10:00,335.47,335.55,335.31,335.55,32157.0,321.634,321.7107,321.4806,321.7107,32157.0
2023-03-06 10:15:00,335.51,335.92,335.39,335.78,23837.0,321.6723,322.0654,321.5573,321.9312,23837.0
2023-03-06 10:20:00,335.79,335.8,335.35,335.48,27208.0,321.9408,321.9504,321.5189,321.6436,27208.0
2023-03-06 10:25:00,335.46,335.54,335.35,335.36,30170.0,321.6244,321.7011,321.5189,321.5285,30170.0
2023-03-06 10:30:00,335.37,335.59,335.36,335.58,17151.0,321.5381,321.749,321.5285,321.7394,17151.0
2023-03-06 10:35:00,335.54,335.56,335.38,335.48,8662.0,321.7011,321.7203,321.5477,321.6436,8662.0
2023-03-06 10:40:00,335.52,335.9,335.47,335.81,26548.0,321.6819,322.0462,321.634,321.96,26548.0
2023-03-06 10:45:00,335.84,335.87,335.48,335.54,29584.0,321.9887,322.0175,321.6436,321.7011,29584.0
2023-03-06 10:50:00,335.6,335.64,335.46,335.55,12240.0,321.7586,321.797,321.6244,321.7107,12240.0
2023-03-06 10:55:00,335.54,335.56,335.25,335.28,43385.0,321.7011,321.7203,321.4231,321.4518,43385.0
2023-03-06 11:00:00,335.28,335.55,335.28,335.5,11659.0,321.4518,321.7107,321.4518,321.6627,11659.0
2023-03-06 11:05:00,335.51,335.64,335.45,335.45,13586.0,321.6723,321.797,321.6148,321.6148,13586.0
2023-03-06 11:10:00,335.48,335.58,335.41,335.58,13503.0,321.6436,321.7394,321.5765,321.7394,13503.0
2023-03-06 11:15:00,335.59,335.81,335.5,335.73,18722.0,321.749,321.96,321.6627,321.8833,18722.0
2023-03-06 11:20:00,335.7,335.7,335.19,335.29,51193.0,321.8545,321.8545,321.3655,321.4614,51193.0
2023-03-06 11:25:00,335.31,335.33,335.02,335.09,19330.0,321.4806,321.4998,321.2025,321.2697,19330.0
2023-03-06 11:30:00,335.11,335.19,334.94,335.04,15645.0,321.2888,321.3655,321.1258,321.2217,15645.0
2023-03-06 11:35:00,335.06,335.25,335.05,335.23,12911.0,321.2409,321.4231,321.2313,321.4039,12911.0
2023-03-06 11:40:00,335.27,335.31,335.13,335.29,5474.0,321.4422,321.4806,321.308,321.4614,5474.0
2023-03-06 11:45:00,335.27,335.32,335.1,335.23,6112.0,321.4422,321.4902,321.2792,321.4039,6112.0
2023-03-06 11:50:00,335.2,335.43,335.14,335.41,14158.0,321.3751,321.5956,321.3176,321.5765,14158.0
2023-03-06 11:55:00,335.44,335.56,335.32,335.48,13856.0,321.6052,321.7203,321.4902,321.6436,13856.0
2023-03-06 12:00:00,335.46,335.62,335.43,335.55,13939.0,321.6244,321.7778,321.5956,321.7107,13939.0
2023-03-06 12:05:00,335.57,335.64,335.53,335.64,6025.0,321.7299,321.797,321.6915,321.797,6025.0
2023-03-06 12:10:00,335.71,335.82,335.7,335.82,10500.0,321.8641,321.9695,321.8545,321.9695,10500.0
2023-03-06 12:15:00,335.85,336.12,335.77,336.04,32541.0,321.9983,322.2572,321.9216,322.1805,32541.0
2023-03-06 12:20:00,336.04,336.04,335.79,335.79,7843.0,322.1805,322.1805,321.9408,321.9408,7843.0
2023-03-06 12:25:00,335.76,335.77,335.61,335.7,20776.0,321.912,321.9216,321.7682,321.8545,20776.0
2023-03-06 12:30:00,335.71,335.75,335.56,335.56,5414.0,321.8641,321.9024,321.7203,321.7203,5414.0
2023-03-06 12:35:00,335.54,335.58,335.39,335.42,8345.0,321.7011,321.7394,321.5573,321.586,8345.0
2023-03-06 12:40:00,335.45,335.52,335.4,335.44,3490.0,321.6148,321.6819,321.5669,321.6052,3490.0
2023-03-06 12:45:00,335.41,335.41,335.04,335.1,18305.0,321.5765,321.5765,321.2217,321.2792,18305.0
2023-03-06 12:50:00,335.08,335.15,335.0,335.11,16668.0,321.2601,321.3272,321.1834,321.2888,16668.0
2023-03-06 12:55:00,335.12,335.25,335.07,335.13,5494.0,321.2984,321.4231,321.2505,321.308,5494.0
2023-03-06 13:00:00,335.13,335.16,334.99,335.06,4867.0,321.308,321.3368,321.1738,321.2409,4867.0
2023-03-06 13:05:00,335.11,335.18,334.78,334.91,14465.0,321.2888,321.3559,320.9724,321.0971,14465.0
2023-03-06 13:10:00,334.91,334.95,334.83,334.95,11720.0,321.0971,321.1354,321.0204,321.1354,11720.0
2023-03-06 13:15:00,334.94,335.02,334.87,334.98,5439.0,321.1258,321.2025,321.0587,321.1642,5439.0
2023-03-06 13:20:00,335.02,335.05,334.9,334.9,5389.0,321.2025,321.2313,321.0875,321.0875,5389.0
2023-03-06 13:25:00,334.91,334.96,334.74,334.83,8500.0,321.0971,321.145,320.9341,321.0204,8500.0
2023-03-06 13:30:00,334.88,334.88,334.76,334.8,5217.0,321.0683,321.0683,320.9533,320.9916,5217.0
2023-03-06 13:35:00,334.82,334.85,334.51,334.59,9360.0,321.0108,321.0396,320.7136,320.7903,9360.0
2023-03-06 13:40:00,334.56,334.78,334.54,334.73,10135.0,320.7615,320.9724,320.7423,320.9245,10135.0
2023-03-06 13:45:00,334.65,334.74,334.56,334.63,14552.0,320.8478,320.9341,320.7615,320.8286,14552.0
2023-03-06 13:50:00,334.62,334.65,334.53,334.59,10899.0,320.819,320.8478,320.7327,320.7903,10899.0
2023-03-06 13:55:00,334.56,334.65,334.35,334.54,22729.0,320.7615,320.8478,320.5602,320.7423,22729.0
2023-03-06 14:00:00,334.54,334.6,334.44,334.56,16677.0,320.7423,320.7999,320.6465,320.7615,16677.0
2023-03-06 14:05:00,334.58,334.69,334.49,334.57,9860.0,320.7807,320.8862,320.6944,320.7711,9860.0
2023-03-06 14:10:00,334.58,334.72,334.5,334.7,9391.0,320.7807,320.9149,320.704,320.8957,9391.0
2023-03-06 14:15:00,334.69,334.71,334.41,334.48,9595.0,320.8862,320.9053,320.6177,320.6848,9595.0
2023-03-06 14:20:00,334.49,334.57,334.42,334.5,7630.0,320.6944,320.7711,320.6273,320.704,7630.0
2023-03-06 14:25:00,334.46,334.53,334.3,334.52,10654.0,320.6656,320.7327,320.5122,320.7232,10654.0
2023-03-06 14:30:00,334.52,334.62,334.42,334.44,25392.0,320.7232,320.819,320.6273,320.6465,25392.0
2023-03-06 14:35:00,334.41,334.48,334.34,334.48,21306.0,320.6177,320.6848,320.5506,320.6848,21306.0
2023-03-06 14:40:00,334.45,334.74,334.45,334.69,26121.0,320.656,320.9341,320.656,320.8862,26121.0
2023-03-06 14:45:00,334.69,334.7,334.4,334.48,8139.0,320.8862,320.8957,320.6081,320.6848,8139.0
2023-03-06 14:50:00,334.42,334.5,334.38,334.46,5310.0,320.6273,320.704,320.5889,320.6656,5310.0
2023-03-06 14:55:00,334.43,334.56,334.33,334.44,11153.0,320.6369,320.7615,320.541,320.6465,11153.0
2023-03-06 15:00:00,334.44,334.5,334.29,334.29,32886.0,320.6465,320.704,320.5026,320.5026,32886.0
2023-03-06 15:05:00,334.28,334.62,334.24,334.62,28789.0,320.4931,320.819,320.4547,320.819,28789.0
2023-03-06 15:10:00,334.6,334.72,334.29,334.4,69039.0,320.7999,320.9149,320.5026,320.6081,69039.0
2023-03-06 15:15:00,334.42,334.45,334.27,334.42,40138.0,320.6273,320.656,320.4835,320.6273,40138.0
2023-03-06 15:20:00,334.39,334.49,334.18,334.24,48846.0,320.5985,320.6944,320.3972,320.4547,48846.0
2023-03-06 15:25:00,334.22,334.43,334.2,334.28,68200.0,320.4355,320.6369,320.4164,320.4931,68200.0
2023-03-06 15:30:00,334.29,334.52,334.23,334.35,59554.0,320.5026,320.7232,320.4451,320.5602,59554.0
2023-03-06 15:35:00,334.35,334.61,334.33,334.58,18660.0,320.5602,320.8094,320.541,320.7807,18660.0
2023-03-06 15:40:00,334.55,334.73,334.5,334.68,39868.0,320.7519,320.9245,320.704,320.8766,39868.0
2023-03-06 15:45:00,334.7,334.76,334.56,334.71,29825.0,320.8957,320.9533,320.7615,320.9053,29825.0
2023-03-06 15:50:00,334.68,334.85,334.6,334.72,52415.0,320.8766,321.0396,320.7999,320.9149,52415.0
2023-03-06 15:55:00,334.72,334.88,334.61,334.68,89470.0,320.9149,321.0683,320.8094,320.8766,89470.0
2023-03-07 09:30:00,334.67,334.82,334.46,334.58,57804.0,320.867,321.0108,320.6656,320.7807,57804.0
2023-03-07 09:35:00,334.52,334.52,334.36,334.45,21301.0,320.7232,320.7232,320.5698,320.656,21301.0
2023-03-07 09:40:00,334.45,334.51,334.32,334.42,18660.0,320.656,320.7136,320.5314,320.6273,18660.0
2023-03-07 09:45:00,334.39,334.81,334.39,334.71,13113.0,320.5985,321.0012,320.5985,320.9053,13113.0
2023-03-07 09:50:00,334.79,334.92,334.72,334.81,12449.0,320.982,321.1067,320.9149,321.0012,12449.0
2023-03-07 09:55:00,334.79,334.92,334.56,334.81,40195.0,320.982,321.1067,320.7615,321.0012,40195.0
2023-03-07 10:00:00,334.76,334.76,332.9,332.9,108728.0,320.9533,320.9533,319.17,319.17,108728.0
2023-03-07 10:05:00,332.89,333.26,332.63,332.77,44961.0,319.1604,319.5151,318.9111,319.0453,44961.0
2023-03-07 10:10:00,332.77,332.94,332.44,332.76,43322.0,319.0453,319.2083,318.7289,319.0358,43322.0
2023-03-07 10:15:00,332.69,332.87,332.4,332.68,67042.0,318.9686,319.1412,318.6906,318.9591,67042.0
2023-03-07 10:20:00,332.72,333.73,332.64,333.26,42632.0,318.9974,319.9657,318.9207,319.5151,42632.0
2023-03-07 10:25:00,333.26,333.39,332.95,333.1,41843.0,319.5151,319.6398,319.2179,319.3617,41843.0
2023-03-07 10:30:00,333.08,333.85,333.01,333.57,39434.0,319.3426,320.0808,319.2754,319.8123,39434.0
2023-03-07 10:35:00,333.58,333.87,333.01,333.15,35889.0,319.8219,320.1,319.2754,319.4097,35889.0
2023-03-07 10:40:00,333.13,333.23,332.31,332.4,47304.0,319.3905,319.4864,318.6043,318.6906,47304.0
2023-03-07 10:45:00,332.38,333.18,332.22,332.91,69662.0,318.6714,319.4384,318.518,319.1796,69662.0
2023-03-07 10:50:00,332.89,332.99,331.89,332.43,76054.0,319.1604,319.2563,318.2016,318.7194,76054.0
2023-03-07 10:55:00,332.44,332.45,331.77,331.8,40762.0,318.7289,318.7385,318.0866,318.1153,40762.0
2023-03-07 11:00:00,331.74,332.27,331.68,332.06,42622.0,318.0578,318.566,318.0003,318.3646,42622.0
2023-03-07 11:05:00,332.0,332.22,331.84,332.01,26035.0,318.3071,318.518,318.1537,318.3167,26035.0
2023-03-07 11:10:00,332.18,332.3,331.78,331.79,40659.0,318.4797,318.5947,318.0962,318.1058,40659.0
2023-03-07 11:15:00,331.68,331.89,331.62,331.82,29282.0,318.0003,318.2016,317.9428,318.1345,29282.0
2023-03-07 11:20:00,331.88,331.88,331.53,331.58,25742.0,318.192,318.192,317.8565,317.9044,25742.0
2023-03-07 11:25:00,331.59,331.77,331.16,331.22,72705.0,317.914,318.0866,317.5017,317.5593,72705.0
2023-03-07 11:30:00,331.2,331.46,331.16,331.3,25439.0,317.5401,317.7894,317.5017,317.636,25439.0
2023-03-07 11:35:00,331.27,331.56,331.19,331.41,21873.0,317.6072,317.8852,317.5305,317.7414,21873.0
2023-03-07 11:40:00,331.43,331.57,330.99,331.57,29490.0,317.7606,317.8948,317.3388,317.8948,29490.0
2023-03-07 11:45:00,331.56,331.6,331.32,331.51,14939.0,317.8852,317.9236,317.6551,317.8373,14939.0
2023-03-07 11:50:00,331.49,331.66,331.07,331.1,33137.0,317.8181,317.9811,317.4155,317.4442,33137.0
2023-03-07 11:55:00,331.01,331.01,330.58,330.67,20327.0,317.3579,317.3579,316.9457,317.0319,20327.0
2023-03-07 12:00:00,330.63,330.84,330.61,330.66,28038.0,316.9936,317.1949,316.9744,317.0224,28038.0
2023-03-07 12:05:00,330.63,330.73,330.5,330.6,24264.0,316.9936,317.0895,316.869,316.9648,24264.0
2023-03-07 12:10:00,330.63,330.79,330.51,330.6,31128.0,316.9936,317.147,316.8785,316.9648,31128.0
2023-03-07 12:15:00,330.63,331.12,330.57,331.12,27750.0,316.9936,317.4634,316.9361,317.4634,27750.0
2023-03-07 12:20:00,331.17,332.26,331.17,331.48,77594.0,317.5113,318.5564,317.5113,317.8085,77594.0
2023-03-07 12:25:00,331.52,331.98,331.27,331.27,36880.0,317.8469,318.2879,317.6072,317.6072,36880.0
2023-03-07 12:30:00,331.27,331.52,331.14,331.46,19704.0,317.6072,317.8469,317.4826,317.7894,19704.0
2023-03-07 12:35:00,331.56,331.56,331.16,331.26,14113.0,317.8852,317.8852,317.5017,317.5976,14113.0
2023-03-07 12:40:00,331.26,331.26,330.85,330.97,16791.0,317.5976,317.5976,317.2045,317.3196,16791.0
2023-03-07 12:45:00,330.95,331.29,330.93,331.22,9929.0,317.3004,317.6264,317.2812,317.5593,9929.0
2023-03-07 12:50:00,331.19,331.31,330.88,330.91,14224.0,317.5305,317.6456,317.2333,317.2621,14224.0
2023-03-07 12:55:00,330.89,330.91,330.62,330.75,9635.0,317.2429,317.2621,316.984,317.1087,9635.0
2023-03-07 13:00:00,330.69,330.69,330.17,330.17,29803.0,317.0511,317.0511,316.5526,316.5526,29803.0
2023-03-07 13:05:00,330.2,330.2,329.87,329.97,23450.0,316.5813,316.5813,316.2649,316.3608,23450.0
2023-03-07 13:10:00,330.05,330.07,329.88,330.01,18816.0,316.4375,316.4567,316.2745,316.3992,18816.0
2023-03-07 13:15:00,329.97,330.13,329.96,329.97,13751.0,316.3608,316.5142,316.3512,316.3608,13751.0
2023-03-07 13:20:00,330.01,330.02,329.86,329.91,38702.0,316.3992,316.4088,316.2554,316.3033,38702.0
2023-03-07 13:25:00,329.9,330.09,329.86,329.96,22211.0,316.2937,316.4759,316.2554,316.3512,22211.0
2023-03-07 13:30:00,329.96,330.17,329.7,329.73,30140.0,316.3512,316.5526,316.102,316.1307,30140.0
2023-03-07 13:35:00,329.67,329.78,329.46,329.62,54160.0,316.0732,316.1787,315.8719,316.0253,54160.0
2023-03-07 13:40:00,329.66,329.66,329.29,329.33,29469.0,316.0636,316.0636,315.7089,315.7472,29469.0
2023-03-07 13:45:00,329.33,329.42,328.99,329.1,47474.0,315.7472,315.8335,315.4212,315.5267,47474.0
2023-03-07 13:50:00,329.05,329.25,328.96,328.97,26108.0,315.4788,315.6705,315.3925,315.4021,26108.0
2023-03-07 13:55:00,329.03,329.2,328.94,329.09,24210.0,315.4596,315.6226,315.3733,315.5171,24210.0
2023-03-07 14:00:00,329.05,329.45,329.05,329.12,29889.0,315.4788,315.8623,315.4788,315.5459,29889.0
2023-03-07 14:05:00,329.1,329.32,329.05,329.23,9972.0,315.5267,315.7376,315.4788,315.6513,9972.0
2023-03-07 14:10:00,329.24,329.4,329.16,329.33,13631.0,315.6609,315.8143,315.5842,315.7472,13631.0
2023-03-07 14:15:00,329.28,329.46,329.13,329.36,48426.0,315.6993,315.8719,315.5555,315.776,48426.0
2023-03-07 14:20:00,329.38,329.42,329.01,329.07,32265.0,315.7952,315.8335,315.4404,315.4979,32265.0
2023-03-07 14:25:00,329.06,329.25,329.01,329.14,31588.0,315.4884,315.6705,315.4404,315.5651,31588.0
2023-03-07 14:30:00,329.16,329.3,329.0,329.04,19916.0,315.5842,315.7185,315.4308,315.4692,19916.0
2023-03-07 14:35:00,329.06,329.12,328.96,329.0,38730.0,315.4884,315.5459,315.3925,315.4308,38730.0
2023-03-07 14:40:00,329.0,329.19,328.92,328.98,22083.0,315.4308,315.613,315.3541,315.4117,22083.0
2023-03-07 14:45:00,328.94,329.16,328.89,328.96,16033.0,315.3733,315.5842,315.3254,315.3925,16033.0
2023-03-07 14:50:00,328.92,328.96,328.84,328.86,18274.0,315.3541,315.3925,315.2774,315.2966,18274.0
2023-03-07 14:55:00,328.83,328.87,328.72,328.77,34222.0,315.2678,315.3062,315.1624,315.2103,34222.0
2023-03-07 15:00:00,328.74,329.12,328.74,328.97,20023.0,315.1816,315.5459,315.1816,315.4021,20023.0
2023-03-07 15:05:00,328.99,329.16,328.95,329.07,22354.0,315.4212,315.5842,315.3829,315.4979,22354.0
2023-03-07 15:10:00,329.08,329.46,329.08,329.31,65040.0,315.5075,315.8719,315.5075,315.728,65040.0
2023-03-07 15:15:00,329.33,329.51,329.31,329.51,35020.0,315.7472,315.9198,315.728,315.9198,35020.0
2023-03-07 15:20:00,329.49,329.51,329.25,329.33,48743.0,315.9006,315.9198,315.6705,315.7472,48743.0
2023-03-07 15:25:00,329.31,329.32,329.12,329.22,23182.0,315.728,315.7376,315.5459,315.6418,23182.0
2023-03-07 15:30:00,329.28,329.62,329.16,329.55,60689.0,315.6993,316.0253,315.5842,315.9581,60689.0
2023-03-07 15:35:00,329.54,329.7,329.47,329.52,49841.0,315.9486,316.102,315.8814,315.9294,49841.0
2023-03-07 15:40:00,329.53,329.65,329.19,329.2,61239.0,315.939,316.054,315.613,315.6226,61239.0
2023-03-07 15:45:00,329.2,329.23,328.94,329.08,64697.0,315.6226,315.6513,315.3733,315.5075,64697.0
2023-03-07 15:50:00,329.09,329.15,328.87,328.94,112482.0,315.5171,315.5746,315.3062,315.3733,112482.0
2023-03-07 15:55:00,328.95,329.07,328.81,328.94,292540.0,315.3829,315.4979,315.2487,315.3733,292540.0
2023-03-08 09:30:00,328.92,329.5,328.81,329.18,61757.0,315.3541,315.9102,315.2487,315.6034,61757.0
2023-03-08 09:35:00,329.17,329.24,328.88,328.88,23923.0,315.5938,315.6609,315.3158,315.3158,23923.0
2023-03-08 09:40:00,328.9,329.19,328.84,328.84,50853.0,315.335,315.613,315.2774,315.2774,50853.0
2023-03-08 09:45:00,328.84,329.14,328.82,328.95,31696.0,315.2774,315.5651,315.2583,315.3829,31696.0
2023-03-08 09:50:00,328.95,329.09,328.89,328.97,15902.0,315.3829,315.5171,315.3254,315.4021,15902.0
2023-03-08 09:55:00,329.02,329.34,329.02,329.09,34673.0,315.45,315.7568,315.45,315.5171,34673.0
2023-03-08 10:00:00,329.17,329.17,327.71,328.67,154228.0,315.5938,315.5938,314.194,315.1144,154228.0
2023-03-08 10:05:00,328.66,328.86,328.41,328.85,23307.0,315.1048,315.2966,314.8652,315.287,23307.0
2023-03-08 10:10:00,328.72,329.09,328.48,328.59,42063.0,315.1624,315.5171,314.9323,315.0377,42063.0
2023-03-08 10:15:00,328.42,328.52,328.03,328.04,25698.0,314.8747,314.9706,314.5008,314.5104,25698.0
2023-03-08 10:20:00,328.13,329.0,327.74,328.92,64890.0,314.5967,315.4308,314.2228,315.3541,64890.0
2023-03-08 10:25:00,328.8,329.07,328.48,328.55,20107.0,315.2391,315.4979,314.9323,314.9994,20107.0
2023-03-08 10:30:00,328.57,329.21,328.35,329.03,31970.0,315.0186,315.6322,314.8076,315.4596,31970.0
2023-03-08 10:35:00,329.05,329.2,328.7,328.82,16688.0,315.4788,315.6226,315.1432,315.2583,16688.0
2023-03-08 10:40:00,328.82,328.84,328.5,328.53,27446.0,315.2583,315.2774,314.9514,314.9802,27446.0
2023-03-08 10:45:00,328.53,328.59,328.13,328.14,26490.0,314.9802,315.0377,314.5967,314.6063,26490.0
2023-03-08 10:50:00,328.02,328.27,327.92,328.08,24267.0,314.4912,314.7309,314.3954,314.5488,24267.0
2023-03-08 10:55:00,328.07,328.14,327.78,327.98,29277.0,314.5392,314.6063,314.2611,314.4529,29277.0
2023-03-08 11:00:00,328.03,328.17,327.92,328.0,24921.0,314.5008,314.6351,314.3954,314.4721,24921.0
2023-03-08 11:05:00,328.13,328.47,328.12,328.36,19750.0,314.5967,314.9227,314.5871,314.8172,19750.0
2023-03-08 11:10:00,328.41,328.5,328.09,328.25,14032.0,314.8652,314.9514,314.5584,314.7118,14032.0
2023-03-08 11:15:00,328.25,328.42,328.09,328.14,8825.0,314.7118,314.8747,314.5584,314.6063,8825.0
2023-03-08 11:20:00,328.15,328.34,328.09,328.15,18471.0,314.6159,314.798,314.5584,314.6159,18471.0
2023-03-08 11:25:00,328.17,328.29,327.98,328.08,21255.0,314.6351,314.7501,314.4529,314.5488,21255.0
2023-03-08 11:30:00,328.14,328.16,327.73,327.76,29803.0,314.6063,314.6255,314.2132,314.242,29803.0
2023-03-08 11:35:00,327.74,328.0,327.55,327.98,58868.0,314.2228,314.4721,314.0406,314.4529,58868.0
2023-03-08 11:40:00,327.99,328.32,327.99,328.21,37481.0,314.4625,314.7789,314.4625,314.6734,37481.0
2023-03-08 11:45:00,328.22,328.92,328.21,328.78,41412.0,314.683,315.3541,314.6734,315.2199,41412.0
2023-03-08 11:50:00,328.82,328.96,328.68,328.75,26235.0,315.2583,315.3925,315.124,315.1911,26235.0
2023-03-08 11:55:00,328.74,328.81,328.51,328.58,12127.0,315.1816,315.2487,314.961,315.0281,12127.0
2023-03-08 12:00:00,328.63,328.69,328.42,328.42,17532.0,315.0761,315.1336,314.8747,314.8747,17532.0
2023-03-08 12:05:00,328.48,328.49,327.97,327.97,21283.0,314.9323,314.9419,314.4433,314.4433,21283.0
2023-03-08 12:10:00,328.01,328.02,327.51,327.53,48232.0,314.4817,314.4912,314.0023,314.0215,48232.0
2023-03-08 12:15:00,327.5,327.81,327.43,327.75,22436.0,313.9927,314.2899,313.9256,314.2324,22436.0
2023-03-08 12:20:00,327.75,327.81,327.67,327.75,11338.0,314.2324,314.2899,314.1557,314.2324,11338.0
2023-03-08 12:25:00,327.68,327.72,327.41,327.48,15341.0,314.1653,314.2036,313.9064,313.9735,15341.0
2023-03-08 12:30:00,327.46,327.46,326.94,327.17,40262.0,313.9543,313.9543,313.4558,313.6763,40262.0
2023-03-08 12:35:00,327.19,327.59,327.14,327.48,13895.0,313.6955,314.079,313.6475,313.9735,13895.0
2023-03-08 12:40:00,327.53,327.74,327.52,327.65,10401.0,314.0215,314.2228,314.0119,314.1365,10401.0
2023-03-08 12:45:00,327.71,327.78,327.55,327.68,7605.0,314.194,314.2611,314.0406,314.1653,7605.0
2023-03-08 12:50:00,327.71,327.73,327.58,327.65,7429.0,314.194,314.2132,314.0694,314.1365,7429.0
2023-03-08 12:55:00,327.63,327.64,327.35,327.46,20341.0,314.1173,314.1269,313.8489,313.9543,20341.0
2023-03-08 13:00:00,327.4,327.63,327.1,327.12,22604.0,313.8968,314.1173,313.6092,313.6284,22604.0
2023-03-08 13:05:00,327.2,327.36,327.06,327.08,17602.0,313.7051,313.8585,313.5708,313.59,17602.0
2023-03-08 13:10:00,327.06,327.34,326.9,327.17,17388.0,313.5708,313.8393,313.4174,313.6763,17388.0
2023-03-08 13:15:00,327.11,327.2,326.87,327.03,20019.0,313.6188,313.7051,313.3887,313.5421,20019.0
2023-03-08 13:20:00,326.99,327.14,326.89,327.09,7049.0,313.5037,313.6475,313.4079,313.5996,7049.0
2023-03-08 13:25:00,327.07,327.08,326.68,326.68,8830.0,313.5804,313.59,313.2065,313.2065,8830.0
2023-03-08 13:30:00,326.75,326.91,326.6,326.86,10075.0,313.2736,313.427,313.1298,313.3791,10075.0
2023-03-08 13:35:00,326.8,326.83,326.73,326.77,11241.0,313.3216,313.3503,313.2544,313.2928,11241.0
2023-03-08 13:40:00,326.74,326.85,326.66,326.79,13841.0,313.264,313.3695,313.1873,313.312,13841.0
2023-03-08 13:45:00,326.74,326.93,326.72,326.73,9511.0,313.264,313.4462,313.2449,313.2544,9511.0
2023-03-08 13:50:00,326.7,327.13,326.62,327.1,18502.0,313.2257,313.638,313.149,313.6092,18502.0
2023-03-08 13:55:00,327.15,327.15,326.83,326.98,27294.0,313.6571,313.6571,313.3503,313.4941,27294.0
2023-03-08 14:00:00,326.98,327.25,326.96,327.04,16390.0,313.4941,313.753,313.475,313.5517,16390.0
2023-03-08 14:05:00,327.03,327.16,326.94,327.16,7386.0,313.5421,313.6667,313.4558,313.6667,7386.0
2023-03-08 14:10:00,327.23,327.47,327.2,327.2,15947.0,313.7338,313.9639,313.7051,313.7051,15947.0
2023-03-08 14:15:00,327.17,327.33,327.13,327.3,38984.0,313.6763,313.8297,313.638,313.8009,38984.0
2023-03-08 14:20:00,327.3,327.47,327.28,327.42,14416.0,313.8009,313.9639,313.7818,313.916,14416.0
2023-03-08 14:25:00,327.36,327.65,327.36,327.58,19438.0,313.8585,314.1365,313.8585,314.0694,19438.0
2023-03-08 14:30:00,327.62,327.68,327.42,327.51,17329.0,314.1077,314.1653,313.916,314.0023,17329.0
2023-03-08 14:35:00,327.46,327.7,327.46,327.57,9281.0,313.9543,314.1844,313.9543,314.0598,9281.0
2023-03-08 14:40:00,327.54,327.7,327.4,327.46,11211.0,314.031,314.1844,313.8968,313.9543,11211.0
2023-03-08 14:45:00,327.4,327.51,327.34,327.5,8444.0,313.8968,314.0023,313.8393,313.9927,8444.0
2023-03-08 14:50:00,327.47,327.48,327.29,327.48,4066.0,313.9639,313.9735,313.7914,313.9735,4066.0
2023-03-08 14:55:00,327.44,327.44,327.28,327.34,3907.0,313.9352,313.9352,313.7818,313.8393,3907.0
2023-03-08 15:00:00,327.35,327.48,327.25,327.39,11778.0,313.8489,313.9735,313.753,313.8872,11778.0
2023-03-08 15:05:00,327.31,327.36,327.17,327.36,10741.0,313.8105,313.8585,313.6763,313.8585,10741.0
2023-03-08 15:10:00,327.29,327.43,327.21,327.34,12920.0,313.7914,313.9256,313.7147,313.8393,12920.0
2023-03-08 15:15:00,327.36,327.36,327.21,327.26,9295.0,313.8585,313.8585,313.7147,313.7626,9295.0
2023-03-08 15:20:00,327.24,327.37,327.15,327.15,11162.0,313.7434,313.8681,313.6571,313.6571,11162.0
2023-03-08 15:25:00,327.09,327.3,327.09,327.28,13003.0,313.5996,313.8009,313.5996,313.7818,13003.0
2023-03-08 15:30:00,327.29,327.5,327.28,327.48,19925.0,313.7914,313.9927,313.7818,313.9735,19925.0
2023-03-08 15:35:00,327.48,328.07,327.46,327.96,49818.0,313.9735,314.5392,313.9543,314.4337,49818.0
2023-03-08 15:40:00,327.99,328.49,327.99,328.43,45980.0,314.4625,314.9419,314.4625,314.8843,45980.0
2023-03-08 15:45:00,328.41,328.75,328.41,328.56,62893.0,314.8652,315.1911,314.8652,315.009,62893.0
2023-03-08 15:50:00,328.59,328.64,328.38,328.53,73782.0,315.0377,315.0857,314.8364,314.9802,73782.0
2023-03-08 15:55:00,328.52,328.64,328.41,328.51,88056.0,314.9706,315.0857,314.8652,314.961,88056.0
2023-03-09 09:30:00,329.72,330.05,329.61,329.99,98735.0,316.1211,316.4375,316.0157,316.38,98735.0
2023-03-09 09:35:00,330.06,330.21,329.81,330.09,42294.0,316.4471,316.5909,316.2074,316.4759,42294.0
2023-03-09 09:40:00,330.09,330.1,329.73,329.84,30326.0,316.4759,316.4855,316.1307,316.2362,30326.0
2023-03-09 09:45:00,329.84,330.38,329.84,330.27,46931.0,316.2362,316.7539,316.2362,316.6484,46931.0
2023-03-09 09:50:00,330.3,330.44,329.9,329.92,70069.0,316.6772,316.8114,316.2937,316.3129,70069.0
2023-03-09 09:55:00,329.91,330.0,329.78,329.86,28735.0,316.3033,316.3896,316.1787,316.2554,28735.0
2023-03-09 10:00:00,329.87,330.02,329.6,329.92,38704.0,316.2649,316.4088,316.0061,316.3129,38704.0
2023-03-09 10:05:00,329.88,330.09,329.55,329.64,54057.0,316.2745,316.4759,315.9581,316.0444,54057.0
2023-03-09 10:10:00,329.68,329.71,329.08,329.16,42913.0,316.0828,316.1115,315.5075,315.5842,42913.0
2023-03-09 10:15:00,329.1,329.3,328.8,329.06,52011.0,315.5267,315.7185,315.2391,315.4884,52011.0
2023-03-09 10:20:00,329.05,329.25,329.05,329.08,17300.0,315.4788,315.6705,315.4788,315.5075,17300.0
2023-03-09 10:25:00,329.05,329.34,328.99,329.31,23368.0,315.4788,315.7568,315.4212,315.728,23368.0
2023-03-09 10:30:00,329.38,329.86,329.35,329.86,32185.0,315.7952,316.2554,315.7664,316.2554,32185.0
2023-03-09 10:35:00,329.85,330.12,329.84,329.95,19933.0,316.2458,316.5046,316.2362,316.3416,19933.0
2023-03-09 10:40:00,329.97,330.07,329.89,330.04,19184.0,316.3608,316.4567,316.2841,316.4279,19184.0
2023-03-09 10:45:00,330.02,330.19,329.9,330.06,7316.0,316.4088,316.5717,316.2937,316.4471,7316.0
2023-03-09 10:50:00,330.06,330.06,329.84,329.93,20310.0,316.4471,316.4471,316.2362,316.3225,20310.0
2023-03-09 10:55:00,329.87,329.87,329.41,329.43,21850.0,316.2649,316.2649,315.8239,315.8431,21850.0
2023-03-09 11:00:00,329.4,329.46,329.08,329.24,26038.0,315.8143,315.8719,315.5075,315.6609,26038.0
2023-03-09 11:05:00,329.14,329.21,328.86,329.02,9287.0,315.5651,315.6322,315.2966,315.45,9287.0
2023-03-09 11:10:00,329.04,329.22,328.96,329.15,12912.0,315.4692,315.6418,315.3925,315.5746,12912.0
2023-03-09 11:15:00,329.15,329.28,329.03,329.11,4779.0,315.5746,315.6993,315.4596,315.5363,4779.0
2023-03-09 11:20:00,329.18,329.35,329.06,329.34,5866.0,315.6034,315.7664,315.4884,315.7568,5866.0
2023-03-09 11:25:00,329.33,329.33,328.91,328.94,13485.0,315.7472,315.7472,315.3445,315.3733,13485.0
2023-03-09 11:30:00,328.97,329.07,328.87,328.91,9787.0,315.4021,315.4979,315.3062,315.3445,9787.0
2023-03-09 11:35:00,328.95,328.98,328.7,328.76,20773.0,315.3829,315.4117,315.1432,315.2007,20773.0
2023-03-09 11:40:00,328.73,328.9,328.66,328.81,26014.0,315.172,315.335,315.1048,315.2487,26014.0
2023-03-09 11:45:00,328.82,328.94,328.75,328.84,17463.0,315.2583,315.3733,315.1911,315.2774,17463.0
2023-03-09 11:50:00,328.87,328.93,328.73,328.87,7468.0,315.3062,315.3637,315.172,315.3062,7468.0
2023-03-09 11:55:00,328.81,328.82,328.5,328.53,16476.0,315.2487,315.2583,314.9514,314.9802,16476.0
2023-03-09 12:00:00,328.55,328.57,327.95,328.16,37634.0,314.9994,315.0186,314.4241,314.6255,37634.0
2023-03-09 12:05:00,328.11,328.26,327.93,328.09,11496.0,314.5775,314.7213,314.405,314.5584,11496.0
2023-03-09 12:10:00,328.15,328.3,328.1,328.14,12149.0,314.6159,314.7597,314.5679,314.6063,12149.0
2023-03-09 12:15:00,328.09,328.35,327.99,328.27,41902.0,314.5584,314.8076,314.4625,314.7309,41902.0
2023-03-09 12:20:00,328.3,328.61,328.19,328.47,28432.0,314.7597,315.0569,314.6542,314.9227,28432.0
2023-03-09 12:25:00,328.42,328.65,328.4,328.6,14734.0,314.8747,315.0953,314.8556,315.0473,14734.0
2023-03-09 12:30:00,328.62,328.72,328.49,328.52,10028.0,315.0665,315.1624,314.9419,314.9706,10028.0
2023-03-09 12:35:00,328.57,328.57,328.1,328.18,13246.0,315.0186,315.0186,314.5679,314.6446,13246.0
2023-03-09 12:40:00,328.14,328.37,328.0,328.07,9230.0,314.6063,314.8268,314.4721,314.5392,9230.0
2023-03-09 12:45:00,328.05,328.07,327.68,327.79,30696.0,314.52,314.5392,314.1653,314.2707,30696.0
2023-03-09 12:50:00,327.76,327.94,327.7,327.87,7513.0,314.242,314.4145,314.1844,314.3474,7513.0
2023-03-09 12:55:00,327.74,327.91,327.74,327.76,2432.0,314.2228,314.3858,314.2228,314.242,2432.0
2023-03-09 13:00:00,327.78,328.03,327.61,327.9,31661.0,314.2611,314.5008,314.0982,314.3762,31661.0
2023-03-09 13:05:00,327.84,327.97,327.74,327.82,8121.0,314.3187,314.4433,314.2228,314.2995,8121.0
2023-03-09 13:10:00,327.81,327.83,327.5,327.54,14568.0,314.2899,314.3091,313.9927,314.031,14568.0
2023-03-09 13:15:00,327.54,327.63,327.31,327.33,9142.0,314.031,314.1173,313.8105,313.8297,9142.0
2023-03-09 13:20:00,327.35,327.54,327.0,327.02,18575.0,313.8489,314.031,313.5133,313.5325,18575.0
2023-03-09 13:25:00,327.01,327.01,326.57,326.79,23821.0,313.5229,313.5229,313.101,313.312,23821.0
2023-03-09 13:30:00,326.77,326.93,326.44,326.51,14452.0,313.2928,313.4462,312.9764,313.0435,14452.0
2023-03-09 13:35:00,326.51,326.58,326.24,326.28,14901.0,313.0435,313.1106,312.7847,312.823,14901.0
2023-03-09 13:40:00,326.35,326.73,326.34,326.65,39402.0,312.8901,313.2544,312.8805,313.1777,39402.0
2023-03-09 13:45:00,326.63,326.64,325.82,325.86,59227.0,313.1586,313.1682,312.382,312.4203,59227.0
2023-03-09 13:50:00,325.84,326.07,325.7,325.91,13611.0,312.4012,312.6217,312.2669,312.4683,13611.0
2023-03-09 13:55:00,325.91,326.04,325.82,325.94,17970.0,312.4683,312.5929,312.382,312.497,17970.0
2023-03-09 14:00:00,325.96,326.09,325.54,325.56,54272.0,312.5162,312.6408,312.1135,312.1327,54272.0
2023-03-09 14:05:00,325.51,325.74,325.48,325.64,62989.0,312.0848,312.3053,312.056,312.2094,62989.0
2023-03-09 14:10:00,325.62,325.79,325.42,325.79,32366.0,312.1902,312.3532,311.9985,312.3532,32366.0
2023-03-09 14:15:00,325.76,326.06,325.68,325.8,26475.0,312.3245,312.6121,312.2478,312.3628,26475.0
2023-03-09 14:20:00,325.78,326.07,325.65,326.04,32307.0,312.3436,312.6217,312.219,312.5929,32307.0
2023-03-09 14:25:00,326.09,326.17,325.68,325.68,23556.0,312.6408,312.7175,312.2478,312.2478,23556.0
2023-03-09 14:30:00,325.69,325.71,325.08,325.14,89946.0,312.2573,312.2765,311.6725,311.73,89946.0
2023-03-09 14:35:00,325.13,325.5,325.12,325.27,52697.0,311.7204,312.0752,311.7109,311.8547,52697.0
2023-03-09 14:40:00,325.29,325.59,325.29,325.43,17063.0,311.8738,312.1615,311.8738,312.0081,17063.0
2023-03-09 14:45:00,325.48,325.71,325.08,325.26,53684.0,312.056,312.2765,311.6725,311.8451,53684.0
2023-03-09 14:50:00,325.21,325.28,324.95,324.96,27845.0,311.7971,311.8643,311.5479,311.5575,27845.0
2023-03-09 14:55:00,324.95,325.04,324.52,324.57,35746.0,311.5479,311.6342,311.1356,311.1835,35746.0
2023-03-09 15:00:00,324.56,324.73,324.18,324.18,34292.0,311.1739,311.3369,310.8096,310.8096,34292.0
2023-03-09 15:05:00,324.18,324.32,323.91,324.05,44077.0,310.8096,310.9438,310.5508,310.685,44077.0
2023-03-09 15:10:00,324.02,324.18,323.76,323.89,51969.0,310.6562,310.8096,310.4069,310.5316,51969.0
2023-03-09 15:15:00,323.88,323.88,323.02,323.05,70844.0,310.522,310.522,309.6975,309.7262,70844.0
2023-03-09 15:20:00,323.02,323.36,322.4,322.89,125082.0,309.6975,310.0234,309.103,309.5728,125082.0
2023-03-09 15:25:00,322.92,323.67,322.82,323.21,54952.0,309.6016,310.3207,309.5057,309.8796,54952.0
2023-03-09 15:30:00,323.17,324.09,322.98,323.76,91587.0,309.8413,310.7233,309.6591,310.4069,91587.0
2023-03-09 15:35:00,323.79,323.87,323.17,323.81,66472.0,310.4357,310.5124,309.8413,310.4549,66472.0
2023-03-09 15:40:00,323.78,324.0,323.59,323.72,47673.0,310.4261,310.637,310.244,310.3686,47673.0
2023-03-09 15:45:00,323.74,323.77,323.11,323.6,69029.0,310.3878,310.4165,309.7838,310.2535,69029.0
2023-03-09 15:50:00,323.57,324.15,323.44,323.82,121769.0,310.2248,310.7809,310.1001,310.4645,121769.0
2023-03-09 15:55:00,323.83,323.93,322.92,323.11,205995.0,310.4741,310.5699,309.6016,309.7838,205995.0
2023-03-10 09:30:00,322.49,322.78,321.87,322.2,153366.0,309.1893,309.4674,308.5949,308.9113,153366.0
2023-03-10 09:35:00,322.24,322.59,321.73,321.84,82255.0,308.9496,309.2852,308.4607,308.5661,82255.0
2023-03-10 09:40:00,321.78,321.85,321.27,321.76,65771.0,308.5086,308.5757,308.0196,308.4894,65771.0
2023-03-10 09:45:00,321.73,321.74,321.07,321.63,84995.0,308.4607,308.4703,307.8279,308.3648,84995.0
2023-03-10 09:50:00,321.47,322.78,321.36,322.22,83405.0,308.2114,309.4674,308.1059,308.9305,83405.0
2023-03-10 09:55:00,322.23,322.89,322.04,322.51,92043.0,308.94,309.5728,308.7579,309.2085,92043.0
2023-03-10 10:00:00,322.56,323.21,322.53,322.79,103547.0,309.2564,309.8796,309.2277,309.477,103547.0
2023-03-10 10:05:00,322.71,323.21,322.67,323.0,47536.0,309.4002,309.8796,309.3619,309.6783,47536.0
2023-03-10 10:10:00,322.92,323.27,322.38,322.84,43622.0,309.6016,309.9372,309.0839,309.5249,43622.0
2023-03-10 10:15:00,322.74,322.79,322.17,322.3,46078.0,309.429,309.477,308.8825,309.0072,46078.0
2023-03-10 10:20:00,322.34,322.5,322.0,322.38,46013.0,309.0455,309.1989,308.7195,309.0839,46013.0
2023-03-10 10:25:00,322.38,322.67,321.88,321.98,40799.0,309.0839,309.3619,308.6045,308.7004,40799.0
2023-03-10 10:30:00,322.01,322.99,321.97,322.56,84161.0,308.7291,309.6687,308.6908,309.2564,84161.0
2023-03-10 10:35:00,322.58,322.95,322.42,322.68,52199.0,309.2756,309.6304,309.1222,309.3715,52199.0
2023-03-10 10:40:00,322.7,322.91,321.85,321.97,53987.0,309.3907,309.592,308.5757,308.6908,53987.0
2023-03-10 10:45:00,321.91,322.22,321.87,322.19,33160.0,308.6332,308.9305,308.5949,308.9017,33160.0
2023-03-10 10:50:00,322.18,322.66,321.86,322.65,56616.0,308.8921,309.3523,308.5853,309.3427,56616.0
2023-03-10 10:55:00,322.64,323.89,322.64,323.81,72489.0,309.3331,310.5316,309.3331,310.4549,72489.0
2023-03-10 11:00:00,323.82,323.82,323.34,323.57,61691.0,310.4645,310.4645,310.0043,310.2248,61691.0
2023-03-10 11:05:00,323.54,323.82,323.43,323.65,25481.0,310.196,310.4645,310.0906,310.3015,25481.0
2023-03-10 11:10:00,323.65,323.85,323.12,323.29,30582.0,310.3015,310.4932,309.7933,309.9563,30582.0
2023-03-10 11:15:00,323.24,323.35,322.92,323.35,29079.0,309.9084,310.0139,309.6016,310.0139,29079.0
2023-03-10 11:20:00,323.26,324.11,323.26,323.89,48233.0,309.9276,310.7425,309.9276,310.5316,48233.0
2023-03-10 11:25:00,323.88,324.47,323.79,324.39,64172.0,310.522,311.0877,310.4357,311.011,64172.0
2023-03-10 11:30:00,324.36,324.87,324.35,324.75,69348.0,310.9822,311.4712,310.9726,311.3561,69348.0
2023-03-10 11:35:00,324.8,324.85,324.03,324.24,83588.0,311.4041,311.452,310.6658,310.8671,83588.0
2023-03-10 11:40:00,324.23,324.39,323.66,323.77,69488.0,310.8576,311.011,310.3111,310.4165,69488.0
2023-03-10 11:45:00,323.73,323.81,322.76,323.06,61000.0,310.3782,310.4549,309.4482,309.7358,61000.0
2023-03-10 11:50:00,322.97,323.0,322.65,322.85,47481.0,309.6495,309.6783,309.3427,309.5345,47481.0
2023-03-10 11:55:00,322.84,322.86,322.26,322.4,51344.0,309.5249,309.5441,308.9688,309.103,51344.0
2023-03-10 12:00:00,322.39,322.74,322.21,322.23,45153.0,309.0934,309.429,308.9209,308.94,45153.0
2023-03-10 12:05:00,322.28,322.41,321.6,321.6,61542.0,308.988,309.1126,308.336,308.336,61542.0
2023-03-10 12:10:00,321.55,321.82,321.37,321.76,39472.0,308.2881,308.547,308.1155,308.4894,39472.0
2023-03-10 12:15:00,321.74,321.99,321.64,321.65,34586.0,308.4703,308.7099,308.3744,308.384,34586.0
2023-03-10 12:20:00,321.58,321.94,321.57,321.66,24669.0,308.3169,308.662,308.3073,308.3936,24669.0
2023-03-10 12:25:00,321.62,321.88,321.36,321.88,35670.0,308.3552,308.6045,308.1059,308.6045,35670.0
2023-03-10 12:30:00,321.86,322.79,321.72,322.52,94725.0,308.5853,309.477,308.4511,309.2181,94725.0
2023-03-10 12:35:00,322.55,322.8,322.27,322.65,53462.0,309.2468,309.4865,308.9784,309.3427,53462.0
2023-03-10 12:40:00,322.62,322.64,321.88,322.25,24543.0,309.314,309.3331,308.6045,308.9592,24543.0
2023-03-10 12:45:00,322.22,322.29,321.76,321.76,21690.0,308.9305,308.9976,308.4894,308.4894,21690.0
2023-03-10 12:50:00,321.8,321.81,321.4,321.54,16647.0,308.5278,308.5374,308.1443,308.2785,16647.0
2023-03-10 12:55:00,321.55,321.58,320.95,321.05,71039.0,308.2881,308.3169,307.7128,307.8087,71039.0
2023-03-10 13:00:00,321.05,321.4,321.04,321.16,36175.0,307.8087,308.1443,307.7991,307.9142,36175.0
2023-03-10 13:05:00,321.1,321.29,320.97,321.09,19570.0,307.8567,308.0388,307.732,307.8471,19570.0
2023-03-10 13:10:00,321.13,321.26,320.89,320.89,19146.0,307.8854,308.0101,307.6553,307.6553,19146.0
2023-03-10 13:15:00,320.86,320.86,320.25,320.25,50570.0,307.6266,307.6266,307.0417,307.0417,50570.0
2023-03-10 13:20:00,320.23,320.37,319.77,319.9,81761.0,307.0225,307.1568,306.5815,306.7061,81761.0
2023-03-10 13:25:00,319.9,319.9,319.23,319.61,65956.0,306.7061,306.7061,306.0638,306.4281,65956.0
2023-03-10 13:30:00,319.54,319.69,319.21,319.21,35378.0,306.361,306.5048,306.0446,306.0446,35378.0
2023-03-10 13:35:00,319.18,319.5,319.1,319.23,77002.0,306.0158,306.3226,305.9391,306.0638,77002.0
2023-03-10 13:40:00,319.21,319.29,318.97,319.15,47584.0,306.0446,306.1213,305.8145,305.9871,47584.0
2023-03-10 13:45:00,319.19,319.32,318.79,318.83,31730.0,306.0254,306.1501,305.6419,305.6803,31730.0
2023-03-10 13:50:00,318.83,318.97,318.43,318.81,47513.0,305.6803,305.8145,305.2968,305.6611,47513.0
2023-03-10 13:55:00,318.81,318.91,318.58,318.84,47161.0,305.6611,305.757,305.4406,305.6899,47161.0
2023-03-10 14:00:00,318.86,319.96,318.86,319.92,96806.0,305.709,306.7637,305.709,306.7253,96806.0
2023-03-10 14:05:00,319.87,320.36,319.52,320.34,100764.0,306.6774,307.1472,306.3418,307.128,100764.0
2023-03-10 14:10:00,320.36,320.8,319.93,319.98,104067.0,307.1472,307.569,306.7349,306.7828,104067.0
2023-03-10 14:15:00,319.94,320.16,319.54,320.06,30514.0,306.7445,306.9554,306.361,306.8595,30514.0
2023-03-10 14:20:00,320.0,320.21,319.53,319.74,29985.0,306.802,307.0034,306.3514,306.5527,29985.0
2023-03-10 14:25:00,319.63,319.83,319.43,319.53,34538.0,306.4473,306.639,306.2555,306.3514,34538.0
2023-03-10 14:30:00,319.48,320.35,319.48,320.06,60323.0,306.3035,307.1376,306.3035,306.8595,60323.0
2023-03-10 14:35:00,320.06,320.81,320.0,320.6,47669.0,306.8595,307.5786,306.802,307.3773,47669.0
2023-03-10 14:40:00,320.6,320.94,320.11,320.15,56086.0,307.3773,307.7033,306.9075,306.9458,56086.0
2023-03-10 14:45:00,320.17,321.4,320.15,321.35,101939.0,306.965,308.1443,306.9458,308.0963,101939.0
2023-03-10 14:50:00,321.33,321.37,320.86,321.35,79567.0,308.0772,308.1155,307.6266,308.0963,79567.0
2023-03-10 14:55:00,321.3,321.59,320.48,320.89,73989.0,308.0484,308.3264,307.2622,307.6553,73989.0
2023-03-10 15:00:00,320.91,320.98,320.25,320.74,52378.0,307.6745,307.7416,307.0417,307.5115,52378.0
2023-03-10 15:05:00,320.45,320.65,319.88,320.65,47675.0,307.2335,307.4252,306.687,307.4252,47675.0
2023-03-10 15:10:00,320.61,321.11,320.2,320.54,59611.0,307.3869,307.8662,306.9938,307.3197,59611.0
2023-03-10 15:15:00,320.43,320.79,319.7,319.7,38530.0,307.2143,307.5594,306.5144,306.5144,38530.0
2023-03-10 15:20:00,319.73,319.93,319.58,319.93,45895.0,306.5432,306.7349,306.3993,306.7349,45895.0
2023-03-10 15:25:00,319.98,320.34,319.85,320.22,32440.0,306.7828,307.128,306.6582,307.0129,32440.0
2023-03-10 15:30:00,320.13,320.31,319.77,319.77,41075.0,306.9267,307.0992,306.5815,306.5815,41075.0
2023-03-10 15:35:00,319.8,319.81,319.23,319.23,59978.0,306.6103,306.6199,306.0638,306.0638,59978.0
2023-03-10 15:40:00,319.27,319.29,318.7,318.75,143430.0,306.1021,306.1213,305.5556,305.6036,143430.0
2023-03-10 15:45:00,318.73,318.9,318.64,318.76,102375.0,305.5844,305.7474,305.4981,305.6132,102375.0
2023-03-10 15:50:00,318.7,319.55,318.66,319.22,115478.0,305.5556,306.3706,305.5173,306.0542,115478.0
2023-03-10 15:55:00,319.25,319.91,319.08,319.78,406291.0,306.083,306.7157,305.92,306.5911,406291.0
2023-03-13 09:30:00,316.76,318.35,316.66,317.77,383716.0,303.6956,305.2201,303.5998,304.664,383716.0
2023-03-13 09:35:00,317.77,318.62,317.2,318.58,257660.0,304.664,305.4789,304.1175,305.4406,257660.0
2023-03-13 09:40:00,318.55,318.75,317.79,318.29,119444.0,305.4118,305.6036,304.6832,305.1625,119444.0
2023-03-13 09:45:00,318.21,320.03,318.09,319.69,112011.0,305.0858,306.8308,304.9708,306.5048,112011.0
2023-03-13 09:50:00,319.68,320.63,319.35,320.09,194554.0,306.4952,307.406,306.1788,306.8883,194554.0
2023-03-13 09:55:00,320.06,321.03,319.75,320.63,154755.0,306.8595,307.7895,306.5623,307.406,154755.0
2023-03-13 10:00:00,320.57,321.3,320.12,321.02,112205.0,307.3485,308.0484,306.9171,307.78,112205.0
2023-03-13 10:05:00,320.97,321.96,320.06,321.09,96299.0,307.732,308.6812,306.8595,307.8471,96299.0
2023-03-13 10:10:00,321.15,321.31,319.8,320.12,58804.0,307.9046,308.058,306.6103,306.9171,58804.0
2023-03-13 10:15:00,320.04,320.05,319.14,319.14,61849.0,306.8404,306.85,305.9775,305.9775,61849.0
2023-03-13 10:20:00,319.0,319.85,318.86,319.24,62464.0,305.8433,306.6582,305.709,306.0734,62464.0
2023-03-13 10:25:00,319.32,319.45,318.58,318.9,55772.0,306.1501,306.2747,305.4406,305.7474,55772.0
2023-03-13 10:30:00,318.89,320.21,318.84,320.2,49346.0,305.7378,307.0034,305.6899,306.9938,49346.0
2023-03-13 10:35:00,320.34,320.5,319.5,320.01,36085.0,307.128,307.2814,306.3226,306.8116,36085.0
2023-03-13 10:40:00,320.13,320.48,319.42,320.31,65294.0,306.9267,307.2622,306.2459,307.0992,65294.0
2023-03-13 10:45:00,320.36,320.92,320.2,320.61,81157.0,307.1472,307.6841,306.9938,307.3869,81157.0
2023-03-13 10:50:00,320.56,320.74,319.34,319.99,118935.0,307.3389,307.5115,306.1692,306.7924,118935.0
2023-03-13 10:55:00,320.02,321.88,319.98,321.71,153655.0,306.8212,308.6045,306.7828,308.4415,153655.0
2023-03-13 11:00:00,321.87,322.74,321.37,321.74,122709.0,308.5949,309.429,308.1155,308.4703,122709.0
2023-03-13 11:05:00,321.72,321.89,321.13,321.41,31862.0,308.4511,308.6141,307.8854,308.1539,31862.0
2023-03-13 11:10:00,321.43,322.58,321.43,321.76,59295.0,308.173,309.2756,308.173,308.4894,59295.0
2023-03-13 11:15:00,321.69,322.4,321.66,322.13,45450.0,308.4223,309.103,308.3936,308.8442,45450.0
2023-03-13 11:20:00,322.16,322.65,321.43,321.72,37777.0,308.8729,309.3427,308.173,308.4511,37777.0
2023-03-13 11:25:00,321.82,322.83,321.58,322.73,76260.0,308.547,309.5153,308.3169,309.4194,76260.0
2023-03-13 11:30:00,322.82,322.84,321.83,321.83,41383.0,309.5057,309.5249,308.5565,308.5565,41383.0
2023-03-13 11:35:00,321.81,321.81,320.91,321.11,62751.0,308.5374,308.5374,307.6745,307.8662,62751.0
2023-03-13 11:40:00,321.22,321.94,321.11,321.7,44460.0,307.9717,308.662,307.8662,308.4319,44460.0
2023-03-13 11:45:00,321.71,322.44,321.24,322.21,78329.0,308.4415,309.1414,307.9909,308.9209,78329.0
2023-03-13 11:50:00,322.12,322.24,321.1,321.12,56331.0,308.8346,308.9496,307.8567,307.8758,56331.0
2023-03-13 11:55:00,320.93,322.18,320.75,322.05,52597.0,307.6937,308.8921,307.5211,308.7675,52597.0
2023-03-13 12:00:00,322.08,323.17,321.41,321.67,119985.0,308.7962,309.8413,308.1539,308.4031,119985.0
2023-03-13 12:05:00,321.74,322.5,321.63,322.41,51894.0,308.4703,309.1989,308.3648,309.1126,51894.0
2023-03-13 12:10:00,322.39,322.42,321.32,321.74,45505.0,309.0934,309.1222,308.0676,308.4703,45505.0
2023-03-13 12:15:00,321.57,322.35,321.4,321.51,39179.0,308.3073,309.0551,308.1443,308.2497,39179.0
2023-03-13 12:20:00,321.54,321.61,320.78,320.86,55369.0,308.2785,308.3456,307.5498,307.6266,55369.0
2023-03-13 12:25:00,320.78,321.31,320.71,321.29,96274.0,307.5498,308.058,307.4827,308.0388,96274.0
2023-03-13 12:30:00,321.39,321.39,320.33,320.34,29564.0,308.1347,308.1347,307.1184,307.128,29564.0
2023-03-13 12:35:00,320.41,321.17,320.41,320.87,27947.0,307.1951,307.9238,307.1951,307.6361,27947.0
2023-03-13 12:40:00,320.86,321.57,320.84,321.02,30354.0,307.6266,308.3073,307.6074,307.78,30354.0
2023-03-13 12:45:00,320.91,321.08,319.63,319.81,64237.0,307.6745,307.8375,306.4473,306.6199,64237.0
2023-03-13 12:50:00,319.87,320.34,319.62,320.21,36184.0,306.6774,307.128,306.4377,307.0034,36184.0
2023-03-13 12:55:00,320.14,320.18,319.63,319.96,32448.0,306.9362,306.9746,306.4473,306.7637,32448.0
2023-03-13 13:00:00,319.94,320.06,319.07,319.39,41522.0,306.7445,306.8595,305.9104,306.2172,41522.0
2023-03-13 13:05:00,319.34,320.02,319.15,320.01,33190.0,306.1692,306.8212,305.9871,306.8116,33190.0
2023-03-13 13:10:00,320.04,320.21,319.73,320.11,41874.0,306.8404,307.0034,306.5432,306.9075,41874.0
2023-03-13 13:15:00,319.92,320.57,319.75,320.1,34378.0,306.7253,307.3485,306.5623,306.8979,34378.0
2023-03-13 13:20:00,320.06,320.09,319.72,319.75,55868.0,306.8595,306.8883,306.5336,306.5623,55868.0
2023-03-13 13:25:00,319.72,320.17,319.55,319.96,47179.0,306.5336,306.965,306.3706,306.7637,47179.0
2023-03-13 13:30:00,319.93,320.13,319.37,319.38,17516.0,306.7349,306.9267,306.198,306.2076,17516.0
2023-03-13 13:35:00,319.37,320.9,319.25,320.66,43515.0,306.198,307.6649,306.083,307.4348,43515.0
2023-03-13 13:40:00,320.68,320.98,320.39,320.92,38791.0,307.454,307.7416,307.1759,307.6841,38791.0
2023-03-13 13:45:00,320.96,321.02,320.53,320.68,32268.0,307.7224,307.78,307.3102,307.454,32268.0
2023-03-13 13:50:00,320.72,321.11,320.67,320.79,10014.0,307.4923,307.8662,307.4444,307.5594,10014.0
2023-03-13 13:55:00,320.7,321.2,320.7,320.97,23073.0,307.4731,307.9525,307.4731,307.732,23073.0
2023-03-13 14:00:00,320.96,321.64,320.85,321.29,31852.0,307.7224,308.3744,307.617,308.0388,31852.0
2023-03-13 14:05:00,321.22,321.39,320.91,320.92,23602.0,307.9717,308.1347,307.6745,307.6841,23602.0
2023-03-13 14:10:00,320.86,321.32,320.73,321.11,32855.0,307.6266,308.0676,307.5019,307.8662,32855.0
2023-03-13 14:15:00,321.04,321.58,321.02,321.23,28370.0,307.7991,308.3169,307.78,307.9813,28370.0
2023-03-13 14:20:00,321.24,321.56,320.98,321.51,22193.0,307.9909,308.2977,307.7416,308.2497,22193.0
2023-03-13 14:25:00,321.6,321.84,320.88,321.21,39627.0,308.336,308.5661,307.6457,307.9621,39627.0
2023-03-13 14:30:00,321.27,321.95,321.27,321.76,30451.0,308.0196,308.6716,308.0196,308.4894,30451.0
2023-03-13 14:35:00,321.64,321.64,320.74,321.02,40451.0,308.3744,308.3744,307.5115,307.78,40451.0
2023-03-13 14:40:00,321.04,321.63,320.88,321.18,38559.0,307.7991,308.3648,307.6457,307.9334,38559.0
2023-03-13 14:45:00,321.11,321.24,320.83,321.15,21125.0,307.8662,307.9909,307.5978,307.9046,21125.0
2023-03-13 14:50:00,320.97,321.25,320.87,321.15,37163.0,307.732,308.0005,307.6361,307.9046,37163.0
2023-03-13 14:55:00,321.22,321.29,320.94,321.21,19211.0,307.9717,308.0388,307.7033,307.9621,19211.0
2023-03-13 15:00:00,321.08,321.48,320.67,320.7,23972.0,307.8375,308.221,307.4444,307.4731,23972.0
2023-03-13 15:05:00,320.64,321.52,320.54,320.56,51086.0,307.4156,308.2593,307.3197,307.3389,51086.0
2023-03-13 15:10:00,320.61,321.26,320.61,320.98,24469.0,307.3869,308.0101,307.3869,307.7416,24469.0
2023-03-13 15:15:00,320.98,321.22,320.5,320.55,38168.0,307.7416,307.9717,307.2814,307.3293,38168.0
2023-03-13 15:20:00,320.56,320.56,319.49,319.65,114735.0,307.3389,307.3389,306.3131,306.4665,114735.0
2023-03-13 15:25:00,319.61,319.63,318.84,319.18,105611.0,306.4281,306.4473,305.6899,306.0158,105611.0
2023-03-13 15:30:00,319.22,319.83,319.16,319.74,83891.0,306.0542,306.639,305.9967,306.5527,83891.0
2023-03-13 15:35:00,319.75,320.13,319.56,320.0,87672.0,306.5623,306.9267,306.3802,306.802,87672.0
2023-03-13 15:40:00,320.14,320.54,319.75,319.97,58788.0,306.9362,307.3197,306.5623,306.7733,58788.0
2023-03-13 15:45:00,320.04,320.15,319.58,319.67,43922.0,306.8404,306.9458,306.3993,306.4856,43922.0
2023-03-13 15:50:00,319.63,319.64,319.08,319.13,95941.0,306.4473,306.4569,305.92,305.9679,95941.0
2023-03-13 15:55:00,319.18,319.29,318.69,318.92,226561.0,306.0158,306.1213,305.546,305.7666,226561.0
2023-03-14 09:30:00,322.21,322.41,321.11,321.16,189923.0,308.9209,309.1126,307.8662,307.9142,189923.0
2023-03-14 09:35:00,321.19,322.16,321.16,322.14,62987.0,307.9429,308.8729,307.9142,308.8538,62987.0
2023-03-14 09:40:00,322.14,322.43,321.74,321.87,73718.0,308.8538,309.1318,308.4703,308.5949,73718.0
2023-03-14 09:45:00,321.93,322.47,321.69,322.06,88328.0,308.6524,309.1701,308.4223,308.7771,88328.0
2023-03-14 09:50:00,322.05,322.23,321.63,321.69,55187.0,308.7675,308.94,308.3648,308.4223,55187.0
2023-03-14 09:55:00,321.65,322.19,321.56,322.08,37443.0,308.384,308.9017,308.2977,308.7962,37443.0
2023-03-14 10:00:00,322.12,322.42,321.76,322.33,53984.0,308.8346,309.1222,308.4894,309.0359,53984.0
2023-03-14 10:05:00,322.33,322.62,322.11,322.24,38841.0,309.0359,309.314,308.825,308.9496,38841.0
2023-03-14 10:10:00,322.19,322.24,321.45,322.16,47992.0,308.9017,308.9496,308.1922,308.8729,47992.0
2023-03-14 10:15:00,322.13,322.4,322.04,322.16,32043.0,308.8442,309.103,308.7579,308.8729,32043.0
2023-03-14 10:20:00,322.15,322.9,322.14,322.84,52259.0,308.8633,309.5824,308.8538,309.5249,52259.0
2023-03-14 10:25:00,322.89,322.91,322.51,322.77,28051.0,309.5728,309.592,309.2085,309.4578,28051.0
2023-03-14 10:30:00,322.79,323.09,322.71,322.98,51781.0,309.477,309.7646,309.4002,309.6591,51781.0
2023-03-14 10:35:00,322.96,323.28,322.86,323.07,49829.0,309.6399,309.9467,309.5441,309.7454,49829.0
2023-03-14 10:40:00,323.05,323.31,323.0,323.05,29253.0,309.7262,309.9755,309.6783,309.7262,29253.0
2023-03-14 10:45:00,323.08,323.45,323.01,323.44,22817.0,309.755,310.1097,309.6879,310.1001,22817.0
2023-03-14 10:50:00,323.45,323.56,323.29,323.43,22956.0,310.1097,310.2152,309.9563,310.0906,22956.0
2023-03-14 10:55:00,323.37,323.48,322.77,322.79,56286.0,310.033,310.1385,309.4578,309.477,56286.0
2023-03-14 11:00:00,322.84,323.21,322.68,322.98,30054.0,309.5249,309.8796,309.3715,309.6591,30054.0
2023-03-14 11:05:00,322.98,323.34,322.95,323.31,9422.0,309.6591,310.0043,309.6304,309.9755,9422.0
2023-03-14 11:10:00,323.28,323.5,323.27,323.47,10970.0,309.9467,310.1577,309.9372,310.1289,10970.0
2023-03-14 11:15:00,323.51,323.69,323.46,323.54,30246.0,310.1673,310.3398,310.1193,310.196,30246.0
2023-03-14 11:20:00,323.58,323.64,323.43,323.57,49225.0,310.2344,310.2919,310.0906,310.2248,49225.0
2023-03-14 11:25:00,323.55,323.66,323.34,323.45,10705.0,310.2056,310.3111,310.0043,310.1097,10705.0
2023-03-14 11:30:00,323.42,323.69,323.38,323.43,10892.0,310.081,310.3398,310.0426,310.0906,10892.0
2023-03-14 11:35:00,323.46,323.66,323.33,323.64,24149.0,310.1193,310.3111,309.9947,310.2919,24149.0
2023-03-14 11:40:00,323.67,323.71,323.34,323.42,24983.0,310.3207,310.359,310.0043,310.081,24983.0
2023-03-14 11:45:00,323.36,323.36,322.92,322.99,15929.0,310.0234,310.0234,309.6016,309.6687,15929.0
2023-03-14 11:50:00,323.02,323.31,323.01,323.2,7735.0,309.6975,309.9755,309.6879,309.87,7735.0
2023-03-14 11:55:00,323.18,323.18,322.78,322.79,15463.0,309.8509,309.8509,309.4674,309.477,15463.0
2023-03-14 12:00:00,322.77,323.0,322.6,322.64,20741.0,309.4578,309.6783,309.2948,309.3331,20741.0
2023-03-14 12:05:00,322.62,322.62,322.29,322.54,38886.0,309.314,309.314,308.9976,309.2373,38886.0
2023-03-14 12:10:00,322.57,323.02,322.57,322.92,15061.0,309.266,309.6975,309.266,309.6016,15061.0
2023-03-14 12:15:00,322.91,323.0,322.58,322.75,13175.0,309.592,309.6783,309.2756,309.4386,13175.0
2023-03-14 12:20:00,322.71,322.71,322.44,322.5,17879.0,309.4002,309.4002,309.1414,309.1989,17879.0
2023-03-14 12:25:00,322.45,322.45,322.18,322.25,24387.0,309.151,309.151,308.8921,308.9592,24387.0
2023-03-14 12:30:00,322.24,322.66,322.24,322.59,20458.0,308.9496,309.3523,308.9496,309.2852,20458.0
2023-03-14 12:35:00,322.61,322.73,322.44,322.51,8907.0,309.3044,309.4194,309.1414,309.2085,8907.0
2023-03-14 12:40:00,322.47,322.47,321.9,322.17,48390.0,309.1701,309.1701,308.6237,308.8825,48390.0
2023-03-14 12:45:00,322.21,322.54,322.06,322.49,13831.0,308.9209,309.2373,308.7771,309.1893,13831.0
2023-03-14 12:50:00,322.47,322.55,321.83,321.98,32717.0,309.1701,309.2468,308.5565,308.7004,32717.0
2023-03-14 12:55:00,321.84,322.09,321.69,321.9,22832.0,308.5661,308.8058,308.4223,308.6237,22832.0
2023-03-14 13:00:00,321.85,322.11,321.75,321.79,11779.0,308.5757,308.825,308.4798,308.5182,11779.0
2023-03-14 13:05:00,321.77,321.77,321.01,321.06,25353.0,308.499,308.499,307.7704,307.8183,25353.0
2023-03-14 13:10:00,321.01,321.09,320.61,320.62,36453.0,307.7704,307.8471,307.3869,307.3964,36453.0
2023-03-14 13:15:00,320.57,320.57,319.61,320.17,70996.0,307.3485,307.3485,306.4281,306.965,70996.0
2023-03-14 13:20:00,320.12,320.19,319.54,320.1,43756.0,306.9171,306.9842,306.361,306.8979,43756.0
2023-03-14 13:25:00,320.1,320.73,320.1,320.42,73983.0,306.8979,307.5019,306.8979,307.2047,73983.0
2023-03-14 13:30:00,320.38,320.5,320.12,320.28,36006.0,307.1663,307.2814,306.9171,307.0705,36006.0
2023-03-14 13:35:00,320.28,320.83,320.2,320.8,38559.0,307.0705,307.5978,306.9938,307.569,38559.0
2023-03-14 13:40:00,320.78,321.0,319.93,319.99,43234.0,307.5498,307.7608,306.7349,306.7924,43234.0
2023-03-14 13:45:00,319.98,320.38,319.94,320.22,24344.0,306.7828,307.1663,306.7445,307.0129,24344.0
2023-03-14 13:50:00,320.26,320.42,320.05,320.29,13023.0,307.0513,307.2047,306.85,307.0801,13023.0
2023-03-14 13:55:00,320.25,320.3,319.85,320.16,13938.0,307.0417,307.0896,306.6582,306.9554,13938.0
2023-03-14 14:00:00,320.19,320.41,319.65,319.79,35491.0,306.9842,307.1951,306.4665,306.6007,35491.0
2023-03-14 14:05:00,319.78,319.78,319.1,319.64,43836.0,306.5911,306.5911,305.9391,306.4569,43836.0
2023-03-14 14:10:00,319.6,319.91,319.58,319.71,22636.0,306.4185,306.7157,306.3993,306.524,22636.0
2023-03-14 14:15:00,319.69,319.74,319.26,319.68,23111.0,306.5048,306.5527,306.0925,306.4952,23111.0
2023-03-14 14:20:00,319.6,319.77,319.35,319.6,16455.0,306.4185,306.5815,306.1788,306.4185,16455.0
2023-03-14 14:25:00,319.61,320.43,319.6,320.3,39330.0,306.4281,307.2143,306.4185,307.0896,39330.0
2023-03-14 14:30:00,320.25,320.71,320.12,320.61,36529.0,307.0417,307.4827,306.9171,307.3869,36529.0
2023-03-14 14:35:00,320.62,320.66,320.34,320.44,18750.0,307.3964,307.4348,307.128,307.2239,18750.0
2023-03-14 14:40:00,320.43,320.43,320.09,320.34,24288.0,307.2143,307.2143,306.8883,307.128,24288.0
2023-03-14 14:45:00,320.29,320.87,320.15,320.47,33448.0,307.0801,307.6361,306.9458,307.2526,33448.0
2023-03-14 14:50:00,320.41,320.79,320.27,320.45,14326.0,307.1951,307.5594,307.0609,307.2335,14326.0
2023-03-14 14:55:00,320.44,320.48,319.91,320.04,27430.0,307.2239,307.2622,306.7157,306.8404,27430.0
2023-03-14 15:00:00,320.05,320.42,319.97,320.2,20674.0,306.85,307.2047,306.7733,306.9938,20674.0
2023-03-14 15:05:00,320.1,320.15,319.21,319.42,27733.0,306.8979,306.9458,306.0446,306.2459,27733.0
2023-03-14 15:10:00,319.43,319.43,318.84,318.9,83714.0,306.2555,306.2555,305.6899,305.7474,83714.0
2023-03-14 15:15:00,318.9,319.61,318.71,319.6,134066.0,305.7474,306.4281,305.5652,306.4185,134066.0
2023-03-14 15:20:00,319.64,319.7,319.12,319.24,75146.0,306.4569,306.5144,305.9583,306.0734,75146.0
2023-03-14 15:25:00,319.28,319.71,319.2,319.63,29077.0,306.1117,306.524,306.035,306.4473,29077.0
2023-03-14 15:30:00,319.67,320.13,319.41,320.13,60992.0,306.4856,306.9267,306.2364,306.9267,60992.0
2023-03-14 15:35:00,320.13,320.64,320.13,320.24,112754.0,306.9267,307.4156,306.9267,307.0321,112754.0
2023-03-14 15:40:00,320.21,320.78,320.1,320.67,43345.0,307.0034,307.5498,306.8979,307.4444,43345.0
2023-03-14 15:45:00,320.68,320.96,320.43,320.89,35542.0,307.454,307.7224,307.2143,307.6553,35542.0
2023-03-14 15:50:00,320.9,321.37,320.89,321.13,89360.0,307.6649,308.1155,307.6553,307.8854,89360.0
2023-03-14 15:55:00,321.16,322.48,321.12,322.19,194068.0,307.9142,309.1797,307.8758,308.9017,194068.0
2023-03-15 09:30:00,316.89,318.13,316.75,317.8,238902.0,303.8203,305.0091,303.6861,304.6928,238902.0
2023-03-15 09:35:00,317.7,317.82,317.0,317.6,170027.0,304.5969,304.7119,303.9258,304.501,170027.0
2023-03-15 09:40:00,317.62,318.52,317.43,318.25,110558.0,304.5202,305.3831,304.338,305.1242,110558.0
2023-03-15 09:45:00,318.34,318.44,317.71,317.78,45530.0,305.2105,305.3064,304.6065,304.6736,45530.0
2023-03-15 09:50:00,317.72,317.84,317.22,317.6,45511.0,304.6161,304.7311,304.1367,304.501,45511.0
2023-03-15 09:55:00,317.37,317.43,316.53,316.88,56441.0,304.2805,304.338,303.4751,303.8107,56441.0
2023-03-15 10:00:00,316.87,317.45,316.5,317.37,67989.0,303.8011,304.3572,303.4464,304.2805,67989.0
2023-03-15 10:05:00,317.39,318.19,317.26,317.65,112171.0,304.2997,305.0667,304.175,304.5489,112171.0
2023-03-15 10:10:00,317.87,318.09,317.26,317.26,33634.0,304.7599,304.9708,304.175,304.175,33634.0
2023-03-15 10:15:00,317.35,317.86,317.0,317.63,33907.0,304.2613,304.7503,303.9258,304.5298,33907.0
2023-03-15 10:20:00,317.69,318.02,317.09,317.18,51757.0,304.5873,304.9037,304.012,304.0983,51757.0
2023-03-15 10:25:00,317.08,317.34,316.7,316.83,64836.0,304.0025,304.2517,303.6381,303.7628,64836.0
2023-03-15 10:30:00,316.82,317.28,316.28,316.28,70645.0,303.7532,304.1942,303.2354,303.2354,70645.0
2023-03-15 10:35:00,316.26,316.93,316.15,316.57,54922.0,303.2163,303.8586,303.1108,303.5135,54922.0
2023-03-15 10:40:00,316.61,316.62,316.03,316.29,37738.0,303.5518,303.5614,302.9958,303.245,37738.0
2023-03-15 10:45:00,316.26,316.5,315.96,316.05,48104.0,303.2163,303.4464,302.9286,303.0149,48104.0
2023-03-15 10:50:00,316.02,316.53,315.85,316.32,42559.0,302.9862,303.4751,302.8232,303.2738,42559.0
2023-03-15 10:55:00,316.33,317.01,316.23,316.87,61282.0,303.2834,303.9353,303.1875,303.8011,61282.0
2023-03-15 11:00:00,316.9,317.25,316.65,317.18,79844.0,303.8299,304.1654,303.5902,304.0983,79844.0
2023-03-15 11:05:00,317.05,317.74,316.81,317.1,79335.0,303.9737,304.6352,303.7436,304.0216,79335.0
2023-03-15 11:10:00,317.1,317.58,317.1,317.47,23503.0,304.0216,304.4818,304.0216,304.3764,23503.0
2023-03-15 11:15:00,317.53,318.02,317.5,318.02,34411.0,304.4339,304.9037,304.4051,304.9037,34411.0
2023-03-15 11:20:00,317.95,317.97,317.0,317.12,61829.0,304.8366,304.8557,303.9258,304.0408,61829.0
2023-03-15 11:25:00,317.17,317.39,316.91,317.05,65785.0,304.0887,304.2997,303.8395,303.9737,65785.0
2023-03-15 11:30:00,317.07,317.5,316.89,316.92,50620.0,303.9929,304.4051,303.8203,303.8491,50620.0
2023-03-15 11:35:00,316.9,316.9,316.55,316.67,23388.0,303.8299,303.8299,303.4943,303.6094,23388.0
2023-03-15 11:40:00,316.58,317.39,316.58,317.08,39677.0,303.5231,304.2997,303.5231,304.0025,39677.0
2023-03-15 11:45:00,317.1,317.66,316.97,317.16,70415.0,304.0216,304.5585,303.897,304.0792,70415.0
2023-03-15 11:50:00,317.21,317.21,316.31,316.51,33273.0,304.1271,304.1271,303.2642,303.456,33273.0
2023-03-15 11:55:00,316.54,316.62,316.27,316.32,25458.0,303.4847,303.5614,303.2259,303.2738,25458.0
2023-03-15 12:00:00,316.48,316.72,316.25,316.3,28199.0,303.4272,303.6573,303.2067,303.2546,28199.0
2023-03-15 12:05:00,316.18,316.2,315.64,315.66,49129.0,303.1396,303.1587,302.6218,302.641,49129.0
2023-03-15 12:10:00,315.68,315.73,315.45,315.73,79206.0,302.6602,302.7081,302.4397,302.7081,79206.0
2023-03-15 12:15:00,315.68,316.02,315.61,315.69,30441.0,302.6602,302.9862,302.5931,302.6698,30441.0
2023-03-15 12:20:00,315.63,315.81,315.4,315.47,35199.0,302.6123,302.7848,302.3917,302.4589,35199.0
2023-03-15 12:25:00,315.41,315.73,315.27,315.71,44875.0,302.4013,302.7081,302.2671,302.689,44875.0
2023-03-15 12:30:00,315.7,316.22,315.69,315.82,43474.0,302.6794,303.1779,302.6698,302.7944,43474.0
2023-03-15 12:35:00,315.77,315.94,315.35,315.57,25833.0,302.7465,302.9095,302.3438,302.5547,25833.0
2023-03-15 12:40:00,315.53,315.71,315.29,315.66,23286.0,302.5164,302.689,302.2863,302.641,23286.0
2023-03-15 12:45:00,315.71,315.92,315.68,315.92,31788.0,302.689,302.8903,302.6602,302.8903,31788.0
2023-03-15 12:50:00,315.89,315.91,315.29,315.35,31830.0,302.8615,302.8807,302.2863,302.3438,31830.0
2023-03-15 12:55:00,315.34,315.48,314.97,315.39,35536.0,302.3342,302.4684,301.9795,302.3822,35536.0
2023-03-15 13:00:00,315.28,315.49,315.13,315.26,12211.0,302.2767,302.478,302.1329,302.2575,12211.0
2023-03-15 13:05:00,315.48,316.1,315.47,315.9,44947.0,302.4684,303.0629,302.4589,302.8711,44947.0
2023-03-15 13:10:00,315.96,316.57,315.94,316.55,37764.0,302.9286,303.5135,302.9095,303.4943,37764.0
2023-03-15 13:15:00,316.57,316.97,316.39,316.78,38132.0,303.5135,303.897,303.3409,303.7148,38132.0
2023-03-15 13:20:00,316.8,317.0,316.59,316.83,26491.0,303.734,303.9258,303.5327,303.7628,26491.0
2023-03-15 13:25:00,316.86,317.17,316.74,317.05,29475.0,303.7915,304.0887,303.6765,303.9737,29475.0
2023-03-15 13:30:00,317.06,317.06,316.45,317.04,32644.0,303.9833,303.9833,303.3984,303.9641,32644.0
2023-03-15 13:35:00,317.22,317.28,316.75,316.91,39152.0,304.1367,304.1942,303.6861,303.8395,39152.0
2023-03-15 13:40:00,316.85,316.95,316.52,316.56,21329.0,303.7819,303.8778,303.4655,303.5039,21329.0
2023-03-15 13:45:00,316.54,316.66,316.3,316.54,46091.0,303.4847,303.5998,303.2546,303.4847,46091.0
2023-03-15 13:50:00,316.58,317.29,316.56,317.29,14303.0,303.5231,304.2038,303.5039,304.2038,14303.0
2023-03-15 13:55:00,317.27,317.59,317.06,317.35,42345.0,304.1846,304.4914,303.9833,304.2613,42345.0
2023-03-15 14:00:00,317.31,317.42,316.83,317.12,45563.0,304.223,304.3284,303.7628,304.0408,45563.0
2023-03-15 14:05:00,317.07,317.19,316.83,316.94,20659.0,303.9929,304.1079,303.7628,303.8682,20659.0
2023-03-15 14:10:00,316.97,317.16,316.87,316.9,11324.0,303.897,304.0792,303.8011,303.8299,11324.0
2023-03-15 14:15:00,316.81,317.49,316.53,317.33,38807.0,303.7436,304.3955,303.4751,304.2421,38807.0
2023-03-15 14:20:00,317.28,318.58,317.22,318.41,74230.0,304.1942,305.4406,304.1367,305.2776,74230.0
2023-03-15 14:25:00,318.39,319.81,318.3,318.94,197228.0,305.2584,306.6199,305.1721,305.7857,197228.0
2023-03-15 14:30:00,319.05,319.63,318.62,319.13,94076.0,305.8912,306.4473,305.4789,305.9679,94076.0
2023-03-15 14:35:00,319.13,319.35,318.67,319.0,73256.0,305.9679,306.1788,305.5269,305.8433,73256.0
2023-03-15 14:40:00,318.84,319.3,318.81,318.97,42507.0,305.6899,306.1309,305.6611,305.8145,42507.0
2023-03-15 14:45:00,318.97,319.01,318.47,318.47,59873.0,305.8145,305.8529,305.3351,305.3351,59873.0
2023-03-15 14:50:00,318.5,319.04,318.06,318.98,25894.0,305.3639,305.8816,304.942,305.8241,25894.0
2023-03-15 14:55:00,318.9,319.18,318.57,318.95,35468.0,305.7474,306.0158,305.431,305.7953,35468.0
2023-03-15 15:00:00,318.95,319.34,318.52,318.6,41736.0,305.7953,306.1692,305.3831,305.4598,41736.0
2023-03-15 15:05:00,318.61,319.26,318.07,318.16,43598.0,305.4693,306.0925,304.9516,305.0379,43598.0
2023-03-15 15:10:00,318.07,318.71,317.85,318.38,71478.0,304.9516,305.5652,304.7407,305.2488,71478.0
2023-03-15 15:15:00,318.44,318.79,318.34,318.37,37618.0,305.3064,305.6419,305.2105,305.2392,37618.0
2023-03-15 15:20:00,318.35,318.87,318.01,318.68,43901.0,305.2201,305.7186,304.8941,305.5365,43901.0
2023-03-15 15:25:00,318.71,319.12,318.37,318.9,53619.0,305.5652,305.9583,305.2392,305.7474,53619.0
2023-03-15 15:30:00,318.79,319.12,318.57,318.64,47738.0,305.6419,305.9583,305.431,305.4981,47738.0
2023-03-15 15:35:00,318.67,318.71,318.05,318.35,26532.0,305.5269,305.5652,304.9324,305.2201,26532.0
2023-03-15 15:40:00,318.33,318.42,317.51,318.14,61903.0,305.2009,305.2872,304.4147,305.0187,61903.0
2023-03-15 15:45:00,318.14,318.37,317.81,318.07,64855.0,305.0187,305.2392,304.7023,304.9516,64855.0
2023-03-15 15:50:00,318.05,318.19,317.64,317.72,65018.0,304.9324,305.0667,304.5394,304.6161,65018.0
2023-03-15 15:55:00,317.75,319.64,317.75,319.62,189885.0,304.6448,306.4569,304.6448,306.4377,189885.0
2023-03-16 09:30:00,317.63,317.81,316.9,317.7,104914.0,304.5298,304.7023,303.8299,304.5969,104914.0
2023-03-16 09:35:00,317.69,317.91,317.21,317.58,67269.0,304.5873,304.7982,304.1271,304.4818,67269.0
2023-03-16 09:40:00,317.59,318.11,317.48,317.51,50085.0,304.4914,304.99,304.386,304.4147,50085.0
2023-03-16 09:45:00,317.64,317.92,316.97,317.03,38153.0,304.5394,304.8078,303.897,303.9545,38153.0
2023-03-16 09:50:00,317.09,317.69,316.88,317.54,32453.0,304.012,304.5873,303.8107,304.4435,32453.0
2023-03-16 09:55:00,317.51,317.95,317.4,317.8,32204.0,304.4147,304.8366,304.3093,304.6928,32204.0
2023-03-16 10:00:00,317.79,318.09,317.58,317.62,21218.0,304.6832,304.9708,304.4818,304.5202,21218.0
2023-03-16 10:05:00,317.5,317.54,316.61,316.61,74718.0,304.4051,304.4435,303.5518,303.5518,74718.0
2023-03-16 10:10:00,316.68,316.91,316.58,316.81,45103.0,303.6189,303.8395,303.5231,303.7436,45103.0
2023-03-16 10:15:00,316.74,316.9,316.43,316.58,47893.0,303.6765,303.8299,303.3793,303.5231,47893.0
2023-03-16 10:20:00,316.54,317.02,316.54,316.97,38111.0,303.4847,303.9449,303.4847,303.897,38111.0
2023-03-16 10:25:00,317.04,317.42,316.9,317.41,35789.0,303.9641,304.3284,303.8299,304.3188,35789.0
2023-03-16 10:30:00,317.45,317.81,317.33,317.7,30268.0,304.3572,304.7023,304.2421,304.5969,30268.0
2023-03-16 10:35:00,317.75,318.11,317.7,318.01,66992.0,304.6448,304.99,304.5969,304.8941,66992.0
2023-03-16 10:40:00,318.04,318.67,317.95,318.48,90992.0,304.9229,305.5269,304.8366,305.3447,90992.0
2023-03-16 10:45:00,318.51,319.45,318.49,319.14,135071.0,305.3735,306.2747,305.3543,305.9775,135071.0
2023-03-16 10:50:00,319.14,320.31,319.1,320.23,143082.0,305.9775,307.0992,305.9391,307.0225,143082.0
2023-03-16 10:55:00,320.24,320.64,320.04,320.35,112925.0,307.0321,307.4156,306.8404,307.1376,112925.0
2023-03-16 11:00:00,320.34,320.61,319.73,319.74,71282.0,307.128,307.3869,306.5432,306.5527,71282.0
2023-03-16 11:05:00,319.69,320.73,319.61,320.29,89914.0,306.5048,307.5019,306.4281,307.0801,89914.0
2023-03-16 11:10:00,320.23,320.48,319.85,320.09,55637.0,307.0225,307.2622,306.6582,306.8883,55637.0
2023-03-16 11:15:00,320.09,320.32,319.95,320.12,75041.0,306.8883,307.1088,306.7541,306.9171,75041.0
2023-03-16 11:20:00,320.12,320.59,320.12,320.36,265209.0,306.9171,307.3677,306.9171,307.1472,265209.0
2023-03-16 11:25:00,320.37,321.22,320.34,320.91,89356.0,307.1568,307.9717,307.128,307.6745,89356.0
2023-03-16 11:30:00,320.93,321.03,320.41,320.62,63872.0,307.6937,307.7895,307.1951,307.3964,63872.0
2023-03-16 11:35:00,320.64,320.88,320.58,320.72,33221.0,307.4156,307.6457,307.3581,307.4923,33221.0
2023-03-16 11:40:00,320.73,321.32,320.65,321.05,45122.0,307.5019,308.0676,307.4252,307.8087,45122.0
2023-03-16 11:45:00,321.04,321.17,320.72,321.17,49759.0,307.7991,307.9238,307.4923,307.9238,49759.0
2023-03-16 11:50:00,321.16,321.56,321.12,321.44,34801.0,307.9142,308.2977,307.8758,308.1826,34801.0
2023-03-16 11:55:00,321.39,321.89,321.37,321.38,45793.0,308.1347,308.6141,308.1155,308.1251,45793.0
2023-03-16 12:00:00,321.42,321.57,320.98,321.09,40251.0,308.1635,308.3073,307.7416,307.8471,40251.0
2023-03-16 12:05:00,321.13,321.23,320.69,320.69,62400.0,307.8854,307.9813,307.4636,307.4636,62400.0
2023-03-16 12:10:00,320.67,320.91,320.38,320.79,54324.0,307.4444,307.6745,307.1663,307.5594,54324.0
2023-03-16 12:15:00,320.77,321.16,320.77,321.13,37210.0,307.5403,307.9142,307.5403,307.8854,37210.0
2023-03-16 12:20:00,321.13,321.25,321.07,321.16,30331.0,307.8854,308.0005,307.8279,307.9142,30331.0
2023-03-16 12:25:00,321.17,321.5,321.14,321.39,21510.0,307.9238,308.2402,307.895,308.1347,21510.0
2023-03-16 12:30:00,321.45,321.45,321.11,321.14,18694.0,308.1922,308.1922,307.8662,307.895,18694.0
2023-03-16 12:35:00,321.12,321.34,320.82,321.32,51025.0,307.8758,308.0868,307.5882,308.0676,51025.0
2023-03-16 12:40:00,321.3,321.53,321.21,321.51,14407.0,308.0484,308.2689,307.9621,308.2497,14407.0
2023-03-16 12:45:00,321.52,322.01,321.41,321.98,44366.0,308.2593,308.7291,308.1539,308.7004,44366.0
2023-03-16 12:50:00,322.0,322.94,322.0,322.46,231752.0,308.7195,309.6208,308.7195,309.1606,231752.0
2023-03-16 12:55:00,322.45,322.76,322.43,322.68,22829.0,309.151,309.4482,309.1318,309.3715,22829.0
2023-03-16 13:00:00,322.7,323.23,322.62,323.23,71226.0,309.3907,309.8988,309.314,309.8988,71226.0
2023-03-16 13:05:00,323.23,323.45,323.04,323.04,44290.0,309.8988,310.1097,309.7166,309.7166,44290.0
2023-03-16 13:10:00,323.02,323.21,322.95,323.05,26743.0,309.6975,309.8796,309.6304,309.7262,26743.0
2023-03-16 13:15:00,323.05,323.06,322.39,322.54,70188.0,309.7262,309.7358,309.0934,309.2373,70188.0
2023-03-16 13:20:00,322.53,322.98,322.51,322.89,35037.0,309.2277,309.6591,309.2085,309.5728,35037.0
2023-03-16 13:25:00,322.97,323.0,322.76,322.82,17587.0,309.6495,309.6783,309.4482,309.5057,17587.0
2023-03-16 13:30:00,322.79,322.89,322.53,322.69,27149.0,309.477,309.5728,309.2277,309.3811,27149.0
2023-03-16 13:35:00,322.62,322.76,322.51,322.76,19165.0,309.314,309.4482,309.2085,309.4482,19165.0
2023-03-16 13:40:00,322.75,322.97,322.59,322.77,23731.0,309.4386,309.6495,309.2852,309.4578,23731.0
2023-03-16 13:45:00,322.77,322.99,322.72,322.77,19419.0,309.4578,309.6687,309.4098,309.4578,19419.0
2023-03-16 13:50:00,322.74,322.88,322.25,322.8,61571.0,309.429,309.5632,308.9592,309.4865,61571.0
2023-03-16 13:55:00,322.78,322.94,322.65,322.74,48026.0,309.4674,309.6208,309.3427,309.429,48026.0
2023-03-16 14:00:00,322.75,322.79,322.42,322.47,38858.0,309.4386,309.477,309.1222,309.1701,38858.0
2023-03-16 14:05:00,322.5,322.51,322.08,322.42,39632.0,309.1989,309.2085,308.7962,309.1222,39632.0
2023-03-16 14:10:00,322.44,322.55,322.19,322.23,17859.0,309.1414,309.2468,308.9017,308.94,17859.0
2023-03-16 14:15:00,322.2,322.42,321.99,322.26,40885.0,308.9113,309.1222,308.7099,308.9688,40885.0
2023-03-16 14:20:00,322.32,322.37,322.24,322.24,7872.0,309.0263,309.0743,308.9496,308.9496,7872.0
2023-03-16 14:25:00,322.23,322.51,322.09,322.45,20796.0,308.94,309.2085,308.8058,309.151,20796.0
2023-03-16 14:30:00,322.45,322.45,321.63,321.78,37995.0,309.151,309.151,308.3648,308.5086,37995.0
2023-03-16 14:35:00,321.79,322.31,321.76,322.26,20962.0,308.5182,309.0167,308.4894,308.9688,20962.0
2023-03-16 14:40:00,322.34,322.57,322.22,322.46,23657.0,309.0455,309.266,308.9305,309.1606,23657.0
2023-03-16 14:45:00,322.47,322.48,322.18,322.26,19682.0,309.1701,309.1797,308.8921,308.9688,19682.0
2023-03-16 14:50:00,322.27,322.35,322.16,322.21,7689.0,308.9784,309.0551,308.8729,308.9209,7689.0
2023-03-16 14:55:00,322.23,322.61,322.19,322.58,26475.0,308.94,309.3044,308.9017,309.2756,26475.0
2023-03-16 15:00:00,322.61,322.79,322.54,322.64,34121.0,309.3044,309.477,309.2373,309.3331,34121.0
2023-03-16 15:05:00,322.68,323.02,322.67,322.68,39647.0,309.3715,309.6975,309.3619,309.3715,39647.0
2023-03-16 15:10:00,322.71,322.91,322.62,322.64,45389.0,309.4002,309.592,309.314,309.3331,45389.0
2023-03-16 15:15:00,322.62,322.77,322.48,322.61,31612.0,309.314,309.4578,309.1797,309.3044,31612.0
2023-03-16 15:20:00,322.62,323.18,322.56,323.07,46821.0,309.314,309.8509,309.2564,309.7454,46821.0
2023-03-16 15:25:00,323.01,323.12,322.82,323.09,37072.0,309.6879,309.7933,309.5057,309.7646,37072.0
2023-03-16 15:30:00,323.08,323.17,322.88,323.09,50962.0,309.755,309.8413,309.5632,309.7646,50962.0
2023-03-16 15:35:00,323.08,323.08,322.78,323.05,46977.0,309.755,309.755,309.4674,309.7262,46977.0
2023-03-16 15:40:00,323.05,323.57,322.98,323.53,124644.0,309.7262,310.2248,309.6591,310.1864,124644.0
2023-03-16 15:45:00,323.52,323.52,322.85,323.16,122436.0,310.1768,310.1768,309.5345,309.8317,122436.0
2023-03-16 15:50:00,323.14,323.3,322.85,322.96,98960.0,309.8125,309.9659,309.5345,309.6399,98960.0
2023-03-16 15:55:00,322.93,323.38,322.67,323.3,232372.0,309.6112,310.0426,309.3619,309.9659,232372.0
2023-03-17 09:30:00,320.7,321.09,320.17,320.18,121251.0,308.3015,308.6764,307.792,307.8016,121251.0
2023-03-17 09:35:00,320.19,320.72,320.12,320.64,39745.0,307.8112,308.3207,307.7439,308.2438,39745.0
2023-03-17 09:40:00,320.68,321.05,320.15,320.42,82959.0,308.2823,308.638,307.7728,308.0323,82959.0
2023-03-17 09:45:00,320.35,320.38,319.73,319.79,30737.0,307.965,307.9939,307.369,307.4267,30737.0
2023-03-17 09:50:00,319.81,320.33,319.66,319.97,38180.0,307.4459,307.9458,307.3017,307.5997,38180.0
2023-03-17 09:55:00,320.02,320.07,319.68,320.07,26339.0,307.6478,307.6959,307.3209,307.6959,26339.0
2023-03-17 10:00:00,320.18,321.07,320.17,320.94,57863.0,307.8016,308.6572,307.792,308.5322,57863.0
2023-03-17 10:05:00,320.91,320.93,320.0,320.16,19016.0,308.5034,308.5226,307.6286,307.7824,19016.0
2023-03-17 10:10:00,320.19,320.19,319.58,319.6,29461.0,307.8112,307.8112,307.2248,307.244,29461.0
2023-03-17 10:15:00,319.82,320.03,319.29,319.3,42717.0,307.4555,307.6574,306.946,306.9556,42717.0
2023-03-17 10:20:00,319.34,319.38,318.76,318.8,57079.0,306.9941,307.0325,306.4365,306.475,57079.0
2023-03-17 10:25:00,318.79,318.96,318.38,318.87,84903.0,306.4654,306.6288,306.0712,306.5423,84903.0
2023-03-17 10:30:00,318.86,318.94,318.17,318.22,74451.0,306.5326,306.6096,305.8693,305.9174,74451.0
2023-03-17 10:35:00,318.21,318.63,317.88,318.61,105299.0,305.9078,306.3115,305.5905,306.2923,105299.0
2023-03-17 10:40:00,318.54,318.63,318.11,318.14,44456.0,306.225,306.3115,305.8116,305.8405,44456.0
2023-03-17 10:45:00,318.13,318.66,317.93,318.66,54034.0,305.8309,306.3404,305.6386,306.3404,54034.0
2023-03-17 10:50:00,318.64,318.67,317.99,318.13,45775.0,306.3212,306.35,305.6963,305.8309,45775.0
2023-03-17 10:55:00,318.17,318.62,318.03,318.42,59881.0,305.8693,306.3019,305.7347,306.1097,59881.0
2023-03-17 11:00:00,318.3,318.43,317.77,318.01,67029.0,305.9943,306.1193,305.4848,305.7155,67029.0
2023-03-17 11:05:00,318.02,318.63,317.8,318.44,51759.0,305.7251,306.3115,305.5136,306.1289,51759.0
2023-03-17 11:10:00,318.34,318.64,318.12,318.57,28071.0,306.0328,306.3212,305.8213,306.2539,28071.0
2023-03-17 11:15:00,318.59,318.96,318.43,318.6,53869.0,306.2731,306.6288,306.1193,306.2827,53869.0
2023-03-17 11:20:00,318.64,318.74,317.94,317.94,39490.0,306.3212,306.4173,305.6482,305.6482,39490.0
2023-03-17 11:25:00,317.95,318.09,317.68,318.08,56852.0,305.6578,305.7924,305.3983,305.7828,56852.0
2023-03-17 11:30:00,317.99,318.47,317.91,318.47,21793.0,305.6963,306.1577,305.6194,306.1577,21793.0
2023-03-17 11:35:00,318.46,318.52,317.77,317.79,35632.0,306.1481,306.2058,305.4848,305.504,35632.0
2023-03-17 11:40:00,317.8,317.84,317.34,317.53,51120.0,305.5136,305.5521,305.0714,305.2541,51120.0
2023-03-17 11:45:00,317.49,317.92,317.49,317.91,32796.0,305.2156,305.629,305.2156,305.6194,32796.0
2023-03-17 11:50:00,317.89,318.27,317.82,317.83,21197.0,305.6001,305.9655,305.5329,305.5425,21197.0
2023-03-17 11:55:00,317.76,318.03,317.69,317.99,23754.0,305.4752,305.7347,305.4079,305.6963,23754.0
2023-03-17 12:00:00,318.07,318.51,318.07,318.43,27649.0,305.7732,306.1962,305.7732,306.1193,27649.0
2023-03-17 12:05:00,318.33,318.77,318.12,318.71,43632.0,306.0231,306.4461,305.8213,306.3884,43632.0
2023-03-17 12:10:00,318.71,318.85,318.53,318.6,31288.0,306.3884,306.523,306.2154,306.2827,31288.0
2023-03-17 12:15:00,318.6,318.88,318.51,318.52,23238.0,306.2827,306.5519,306.1962,306.2058,23238.0
2023-03-17 12:20:00,318.62,318.72,318.28,318.44,40287.0,306.3019,306.3981,305.9751,306.1289,40287.0
2023-03-17 12:25:00,318.5,318.94,318.48,318.85,20791.0,306.1866,306.6096,306.1673,306.523,20791.0
2023-03-17 12:30:00,318.87,319.63,318.86,319.03,111726.0,306.5423,307.2729,306.5326,306.6961,111726.0
2023-03-17 12:35:00,319.01,319.06,318.73,318.76,26006.0,306.6768,306.7249,306.4077,306.4365,26006.0
2023-03-17 12:40:00,318.82,319.0,318.77,318.9,8842.0,306.4942,306.6672,306.4461,306.5711,8842.0
2023-03-17 12:45:00,318.86,319.05,318.75,318.81,14831.0,306.5326,306.7153,306.4269,306.4846,14831.0
2023-03-17 12:50:00,318.83,319.14,318.57,318.58,19436.0,306.5038,306.8018,306.2539,306.2635,19436.0
2023-03-17 12:55:00,318.56,319.03,318.56,318.89,19334.0,306.2442,306.6961,306.2442,306.5615,19334.0
2023-03-17 13:00:00,318.95,319.0,318.69,318.82,14514.0,306.6192,306.6672,306.3692,306.4942,14514.0
2023-03-17 13:05:00,318.85,319.3,318.81,319.23,34551.0,306.523,306.9556,306.4846,306.8883,34551.0
2023-03-17 13:10:00,319.17,319.4,319.11,319.37,24886.0,306.8307,307.0518,306.773,307.0229,24886.0
2023-03-17 13:15:00,319.31,319.47,318.95,319.2,19645.0,306.9653,307.1191,306.6192,306.8595,19645.0
2023-03-17 13:20:00,319.24,319.69,319.16,319.24,26084.0,306.898,307.3306,306.821,306.898,26084.0
2023-03-17 13:25:00,319.2,319.22,318.93,319.1,22834.0,306.8595,306.8787,306.5999,306.7634,22834.0
2023-03-17 13:30:00,319.04,319.45,318.79,318.86,28162.0,306.7057,307.0998,306.4654,306.5326,28162.0
2023-03-17 13:35:00,318.84,319.12,318.63,319.11,22402.0,306.5134,306.7826,306.3115,306.773,22402.0
2023-03-17 13:40:00,319.02,319.05,318.57,318.93,14070.0,306.6865,306.7153,306.2539,306.5999,14070.0
2023-03-17 13:45:00,318.91,319.25,318.79,319.01,22725.0,306.5807,306.9076,306.4654,306.6768,22725.0
2023-03-17 13:50:00,319.05,319.14,318.74,318.86,16706.0,306.7153,306.8018,306.4173,306.5326,16706.0
2023-03-17 13:55:00,318.89,319.03,318.65,319.03,18911.0,306.5615,306.6961,306.3308,306.6961,18911.0
2023-03-17 14:00:00,319.07,319.36,318.78,318.83,29459.0,306.7345,307.0133,306.4557,306.5038,29459.0
2023-03-17 14:05:00,318.77,318.87,318.31,318.43,43711.0,306.4461,306.5423,306.0039,306.1193,43711.0
2023-03-17 14:10:00,318.38,318.44,318.12,318.13,28533.0,306.0712,306.1289,305.8213,305.8309,28533.0
2023-03-17 14:15:00,318.11,318.4,317.95,318.06,39576.0,305.8116,306.0904,305.6578,305.7636,39576.0
2023-03-17 14:20:00,318.08,318.21,317.61,317.68,41729.0,305.7828,305.9078,305.331,305.3983,41729.0
2023-03-17 14:25:00,317.66,317.66,317.36,317.45,38648.0,305.379,305.379,305.0906,305.1772,38648.0
2023-03-17 14:30:00,317.44,317.91,317.38,317.75,28242.0,305.1675,305.6194,305.1099,305.4656,28242.0
2023-03-17 14:35:00,317.82,317.86,317.47,317.75,30496.0,305.5329,305.5713,305.1964,305.4656,30496.0
2023-03-17 14:40:00,317.73,317.85,317.55,317.7,28431.0,305.4463,305.5617,305.2733,305.4175,28431.0
2023-03-17 14:45:00,317.63,317.72,317.46,317.62,24505.0,305.3502,305.4367,305.1868,305.3406,24505.0
2023-03-17 14:50:00,317.57,318.17,317.16,318.11,71673.0,305.2925,305.8693,304.8984,305.8116,71673.0
2023-03-17 14:55:00,318.18,318.34,317.93,317.96,57329.0,305.8789,306.0328,305.6386,305.6674,57329.0
2023-03-17 15:00:00,318.0,318.15,317.69,318.07,21622.0,305.7059,305.8501,305.4079,305.7732,21622.0
2023-03-17 15:05:00,318.02,318.19,317.78,318.02,39994.0,305.7251,305.8886,305.4944,305.7251,39994.0
2023-03-17 15:10:00,318.0,318.3,317.89,318.23,50697.0,305.7059,305.9943,305.6001,305.927,50697.0
2023-03-17 15:15:00,318.2,318.64,317.93,318.34,56046.0,305.8982,306.3212,305.6386,306.0328,56046.0
2023-03-17 15:20:00,318.32,318.62,318.17,318.56,32388.0,306.0135,306.3019,305.8693,306.2442,32388.0
2023-03-17 15:25:00,318.56,318.83,318.42,318.74,35506.0,306.2442,306.5038,306.1097,306.4173,35506.0
2023-03-17 15:30:00,318.68,318.68,317.91,318.38,42938.0,306.3596,306.3596,305.6194,306.0712,42938.0
2023-03-17 15:35:00,318.37,318.39,318.07,318.18,37955.0,306.0616,306.0808,305.7732,305.8789,37955.0
2023-03-17 15:40:00,318.12,318.56,318.12,318.5,47212.0,305.8213,306.2442,305.8213,306.1866,47212.0
2023-03-17 15:45:00,318.45,318.45,317.79,317.85,65963.0,306.1385,306.1385,305.504,305.5617,65963.0
2023-03-17 15:50:00,317.88,318.53,317.8,318.46,72437.0,305.5905,306.2154,305.5136,306.1481,72437.0
2023-03-17 15:55:00,318.47,318.63,318.11,318.49,141120.0,306.1577,306.3115,305.8116,306.177,141120.0
2023-03-20 09:30:00,319.34,321.13,319.33,320.27,281288.0,306.9941,308.7149,306.9845,307.8881,281288.0
2023-03-20 09:35:00,320.31,320.71,319.73,320.51,107037.0,307.9266,308.3111,307.369,308.1189,107037.0
2023-03-20 09:40:00,320.53,320.91,320.21,320.5,100937.0,308.1381,308.5034,307.8305,308.1092,100937.0
2023-03-20 09:45:00,320.49,321.22,320.24,321.17,77535.0,308.0996,308.8014,307.8593,308.7533,77535.0
2023-03-20 09:50:00,321.21,322.05,321.21,321.7,105934.0,308.7918,309.5993,308.7918,309.2629,105934.0
2023-03-20 09:55:00,321.68,322.04,321.47,321.89,100261.0,309.2436,309.5897,309.0417,309.4455,100261.0
2023-03-20 10:00:00,321.91,322.45,321.88,322.22,126061.0,309.4647,309.9839,309.4359,309.7627,126061.0
2023-03-20 10:05:00,322.25,322.26,321.34,321.51,86687.0,309.7916,309.8012,308.9168,309.0802,86687.0
2023-03-20 10:10:00,321.51,321.87,321.29,321.56,41698.0,309.0802,309.4263,308.8687,309.1283,41698.0
2023-03-20 10:15:00,321.52,321.75,320.85,320.96,40271.0,309.0898,309.3109,308.4457,308.5515,40271.0
2023-03-20 10:20:00,321.02,321.75,320.88,321.7,30729.0,308.6091,309.3109,308.4746,309.2629,30729.0
2023-03-20 10:25:00,321.69,321.86,321.54,321.8,26807.0,309.2532,309.4167,309.109,309.359,26807.0
2023-03-20 10:30:00,321.8,321.91,321.46,321.69,33058.0,309.359,309.4647,309.0321,309.2532,33058.0
2023-03-20 10:35:00,321.71,321.85,321.28,321.41,31468.0,309.2725,309.4071,308.8591,308.9841,31468.0
2023-03-20 10:40:00,321.42,321.63,321.25,321.31,47726.0,308.9937,309.1956,308.8302,308.8879,47726.0
2023-03-20 10:45:00,321.25,321.83,321.16,321.81,20864.0,308.8302,309.3878,308.7437,309.3686,20864.0
2023-03-20 10:50:00,321.83,321.89,321.44,321.53,34254.0,309.3878,309.4455,309.0129,309.0994,34254.0
2023-03-20 10:55:00,321.53,321.89,321.48,321.81,22708.0,309.0994,309.4455,309.0514,309.3686,22708.0
2023-03-20 11:00:00,321.84,322.38,321.81,322.08,40097.0,309.3974,309.9166,309.3686,309.6282,40097.0
2023-03-20 11:05:00,322.1,322.33,322.1,322.18,7198.0,309.6474,309.8685,309.6474,309.7243,7198.0
2023-03-20 11:10:00,322.12,322.12,321.72,321.98,31679.0,309.6666,309.6666,309.2821,309.532,31679.0
2023-03-20 11:15:00,321.93,321.93,321.54,321.91,14958.0,309.484,309.484,309.109,309.4647,14958.0
2023-03-20 11:20:00,321.94,322.02,321.83,321.97,9716.0,309.4936,309.5705,309.3878,309.5224,9716.0
2023-03-20 11:25:00,321.98,322.56,321.97,322.45,36080.0,309.532,310.0896,309.5224,309.9839,36080.0
2023-03-20 11:30:00,322.51,322.54,322.04,322.17,21893.0,310.0415,310.0704,309.5897,309.7147,21893.0
2023-03-20 11:35:00,322.16,322.23,322.04,322.18,8226.0,309.7051,309.7724,309.5897,309.7243,8226.0
2023-03-20 11:40:00,322.13,322.27,321.99,322.13,9807.0,309.6762,309.8108,309.5416,309.6762,9807.0
2023-03-20 11:45:00,322.02,322.12,321.88,322.0,16046.0,309.5705,309.6666,309.4359,309.5513,16046.0
2023-03-20 11:50:00,322.03,322.2,321.71,321.84,17533.0,309.5801,309.7435,309.2725,309.3974,17533.0
2023-03-20 11:55:00,321.84,321.99,321.55,321.59,29565.0,309.3974,309.5416,309.1187,309.1571,29565.0
2023-03-20 12:00:00,321.62,321.71,321.44,321.54,22253.0,309.1859,309.2725,309.0129,309.109,22253.0
2023-03-20 12:05:00,321.52,321.52,320.84,320.87,39202.0,309.0898,309.0898,308.4361,308.4649,39202.0
2023-03-20 12:10:00,320.83,320.99,320.26,320.64,77204.0,308.4265,308.5803,307.8785,308.2438,77204.0
2023-03-20 12:15:00,320.61,320.81,320.43,320.56,30320.0,308.215,308.4073,308.042,308.1669,30320.0
2023-03-20 12:20:00,320.65,320.99,320.52,320.84,18761.0,308.2534,308.5803,308.1285,308.4361,18761.0
2023-03-20 12:25:00,320.86,321.0,320.57,320.97,27294.0,308.4553,308.5899,308.1765,308.5611,27294.0
2023-03-20 12:30:00,320.97,321.3,320.92,321.18,36719.0,308.5611,308.8783,308.513,308.763,36719.0
2023-03-20 12:35:00,321.17,321.48,320.96,321.46,21285.0,308.7533,309.0514,308.5515,309.0321,21285.0
2023-03-20 12:40:00,321.41,321.5,321.22,321.38,16078.0,308.9841,309.0706,308.8014,308.9552,16078.0
2023-03-20 12:45:00,321.37,321.62,321.22,321.43,10005.0,308.9456,309.1859,308.8014,309.0033,10005.0
2023-03-20 12:50:00,321.54,321.96,321.54,321.96,26270.0,309.109,309.5128,309.109,309.5128,26270.0
2023-03-20 12:55:00,321.97,322.34,321.97,322.04,35792.0,309.5224,309.8781,309.5224,309.5897,35792.0
2023-03-20 13:00:00,322.08,322.3,322.02,322.23,10136.0,309.6282,309.8397,309.5705,309.7724,10136.0
2023-03-20 13:05:00,322.25,322.75,322.23,322.45,48677.0,309.7916,310.2723,309.7724,309.9839,48677.0
2023-03-20 13:10:00,322.5,322.55,322.45,322.45,11159.0,310.0319,310.08,309.9839,309.9839,11159.0
2023-03-20 13:15:00,322.48,322.67,322.43,322.51,20155.0,310.0127,310.1954,309.9646,310.0415,20155.0
2023-03-20 13:20:00,322.52,322.52,322.31,322.43,21450.0,310.0511,310.0511,309.8493,309.9646,21450.0
2023-03-20 13:25:00,322.43,322.45,322.2,322.29,12086.0,309.9646,309.9839,309.7435,309.83,12086.0
2023-03-20 13:30:00,322.21,322.41,322.12,322.12,17157.0,309.7531,309.9454,309.6666,309.6666,17157.0
2023-03-20 13:35:00,322.11,322.11,321.87,322.09,17241.0,309.657,309.657,309.4263,309.6378,17241.0
2023-03-20 13:40:00,322.09,322.37,322.0,322.15,29244.0,309.6378,309.9069,309.5513,309.6955,29244.0
2023-03-20 13:45:00,322.1,322.1,321.8,321.97,17923.0,309.6474,309.6474,309.359,309.5224,17923.0
2023-03-20 13:50:00,321.95,321.95,321.56,321.56,26503.0,309.5032,309.5032,309.1283,309.1283,26503.0
2023-03-20 13:55:00,321.57,321.85,321.57,321.75,21260.0,309.1379,309.4071,309.1379,309.3109,21260.0
2023-03-20 14:00:00,321.78,321.84,321.48,321.5,20821.0,309.3398,309.3974,309.0514,309.0706,20821.0
2023-03-20 14:05:00,321.53,321.61,321.31,321.39,18777.0,309.0994,309.1763,308.8879,308.9648,18777.0
2023-03-20 14:10:00,321.34,321.69,321.34,321.55,12270.0,308.9168,309.2532,308.9168,309.1187,12270.0
2023-03-20 14:15:00,321.56,321.64,321.29,321.57,13747.0,309.1283,309.2052,308.8687,309.1379,13747.0
2023-03-20 14:20:00,321.59,321.94,321.54,321.77,17239.0,309.1571,309.4936,309.109,309.3301,17239.0
2023-03-20 14:25:00,321.8,321.83,321.6,321.61,20540.0,309.359,309.3878,309.1667,309.1763,20540.0
2023-03-20 14:30:00,321.59,321.66,321.16,321.37,49702.0,309.1571,309.2244,308.7437,308.9456,49702.0
2023-03-20 14:35:00,321.25,321.3,321.0,321.06,27449.0,308.8302,308.8783,308.5899,308.6476,27449.0
2023-03-20 14:40:00,321.09,321.36,320.9,321.23,16181.0,308.6764,308.936,308.4938,308.811,16181.0
2023-03-20 14:45:00,321.24,321.54,321.21,321.48,18626.0,308.8206,309.109,308.7918,309.0514,18626.0
2023-03-20 14:50:00,321.5,322.0,321.48,321.66,41207.0,309.0706,309.5513,309.0514,309.2244,41207.0
2023-03-20 14:55:00,321.72,321.8,321.41,321.58,30820.0,309.2821,309.359,308.9841,309.1475,30820.0
2023-03-20 15:00:00,321.53,321.71,321.41,321.57,25022.0,309.0994,309.2725,308.9841,309.1379,25022.0
2023-03-20 15:05:00,321.6,321.74,321.37,321.43,37141.0,309.1667,309.3013,308.9456,309.0033,37141.0
2023-03-20 15:10:00,321.44,321.61,321.29,321.47,24347.0,309.0129,309.1763,308.8687,309.0417,24347.0
2023-03-20 15:15:00,321.47,321.7,321.32,321.66,23235.0,309.0417,309.2629,308.8975,309.2244,23235.0
2023-03-20 15:20:00,321.66,321.7,321.21,321.54,32610.0,309.2244,309.2629,308.7918,309.109,32610.0
2023-03-20 15:25:00,321.56,321.95,321.56,321.86,32308.0,309.1283,309.5032,309.1283,309.4167,32308.0
2023-03-20 15:30:00,321.82,322.14,321.77,322.04,63614.0,309.3782,309.6858,309.3301,309.5897,63614.0
2023-03-20 15:35:00,322.06,322.2,321.91,322.02,27094.0,309.6089,309.7435,309.4647,309.5705,27094.0
2023-03-20 15:40:00,322.01,322.25,321.89,322.02,53158.0,309.5609,309.7916,309.4455,309.5705,53158.0
2023-03-20 15:45:00,321.96,322.38,321.86,322.3,48857.0,309.5128,309.9166,309.4167,309.8397,48857.0
2023-03-20 15:50:00,322.38,322.68,322.33,322.47,70344.0,309.9166,310.205,309.8685,310.0031,70344.0
2023-03-20 15:55:00,322.43,322.5,322.14,322.32,136503.0,309.9646,310.0319,309.6858,309.8589,136503.0
2023-03-21 09:30:00,325.43,325.82,325.36,325.61,145950.0,312.8486,313.2236,312.7814,313.0217,145950.0
2023-03-21 09:35:00,325.55,325.55,325.11,325.19,48570.0,312.964,312.964,312.541,312.6179,48570.0
2023-03-21 09:40:00,325.2,325.33,324.98,325.1,53561.0,312.6275,312.7525,312.416,312.5314,53561.0
2023-03-21 09:45:00,325.19,325.37,325.07,325.2,44672.0,312.6179,312.791,312.5026,312.6275,44672.0
2023-03-21 09:50:00,325.19,325.19,324.99,325.13,26064.0,312.6179,312.6179,312.4257,312.5602,26064.0
2023-03-21 09:55:00,325.15,325.43,325.08,325.3,44685.0,312.5795,312.8486,312.5122,312.7237,44685.0
2023-03-21 10:00:00,325.41,325.57,324.9,324.9,108062.0,312.8294,312.9832,312.3391,312.3391,108062.0
2023-03-21 10:05:00,324.9,324.97,324.56,324.83,57560.0,312.3391,312.4064,312.0123,312.2718,57560.0
2023-03-21 10:10:00,324.88,325.17,324.73,324.8,32654.0,312.3199,312.5987,312.1757,312.243,32654.0
2023-03-21 10:15:00,324.76,324.85,324.5,324.67,51770.0,312.2045,312.2911,311.9546,312.118,51770.0
2023-03-21 10:20:00,324.57,324.67,324.31,324.45,39722.0,312.0219,312.118,311.7719,311.9065,39722.0
2023-03-21 10:25:00,324.42,324.64,324.28,324.56,41012.0,311.8777,312.0892,311.7431,312.0123,41012.0
2023-03-21 10:30:00,324.56,324.69,324.4,324.44,24989.0,312.0123,312.1373,311.8585,311.8969,24989.0
2023-03-21 10:35:00,324.46,324.71,324.22,324.69,26711.0,311.9161,312.1565,311.6854,312.1373,26711.0
2023-03-21 10:40:00,324.69,324.81,324.41,324.51,22795.0,312.1373,312.2526,311.8681,311.9642,22795.0
2023-03-21 10:45:00,324.56,325.01,324.55,324.87,19313.0,312.0123,312.4449,312.0027,312.3103,19313.0
2023-03-21 10:50:00,324.89,324.89,324.31,324.4,34656.0,312.3295,312.3295,311.7719,311.8585,34656.0
2023-03-21 10:55:00,324.36,324.54,324.21,324.39,25745.0,311.82,311.9931,311.6758,311.8489,25745.0
2023-03-21 11:00:00,324.35,324.49,324.28,324.31,14198.0,311.8104,311.945,311.7431,311.7719,14198.0
2023-03-21 11:05:00,324.37,324.55,324.26,324.46,18513.0,311.8296,312.0027,311.7239,311.9161,18513.0
2023-03-21 11:10:00,324.46,324.8,324.44,324.74,12683.0,311.9161,312.243,311.8969,312.1853,12683.0
2023-03-21 11:15:00,324.75,324.85,324.69,324.85,12265.0,312.1949,312.2911,312.1373,312.2911,12265.0
2023-03-21 11:20:00,324.84,324.88,324.68,324.78,7077.0,312.2815,312.3199,312.1276,312.2238,7077.0
2023-03-21 11:25:00,324.79,324.82,324.45,324.5,21606.0,312.2334,312.2622,311.9065,311.9546,21606.0
2023-03-21 11:30:00,324.56,324.88,324.56,324.79,10579.0,312.0123,312.3199,312.0123,312.2334,10579.0
2023-03-21 11:35:00,324.74,324.76,324.1,324.18,38189.0,312.1853,312.2045,311.5701,311.647,38189.0
2023-03-21 11:40:00,324.26,324.26,323.8,323.92,41090.0,311.7239,311.7239,311.2817,311.397,41090.0
2023-03-21 11:45:00,323.82,323.95,323.59,323.88,25290.0,311.3009,311.4259,311.0798,311.3586,25290.0
2023-03-21 11:50:00,323.97,324.01,323.68,323.94,34169.0,311.4451,311.4835,311.1663,311.4163,34169.0
2023-03-21 11:55:00,323.97,323.98,323.71,323.84,19549.0,311.4451,311.4547,311.1951,311.3201,19549.0
2023-03-21 12:00:00,323.79,323.85,323.59,323.72,26820.0,311.2721,311.3297,311.0798,311.2048,26820.0
2023-03-21 12:05:00,323.73,323.88,323.67,323.78,31138.0,311.2144,311.3586,311.1567,311.2624,31138.0
2023-03-21 12:10:00,323.88,324.09,323.77,324.0,11170.0,311.3586,311.5605,311.2528,311.4739,11170.0
2023-03-21 12:15:00,324.0,324.15,323.97,323.98,7106.0,311.4739,311.6181,311.4451,311.4547,7106.0
2023-03-21 12:20:00,323.98,324.18,323.92,324.18,6563.0,311.4547,311.647,311.397,311.647,6563.0
2023-03-21 12:25:00,324.07,324.35,324.07,324.28,10140.0,311.5412,311.8104,311.5412,311.7431,10140.0
2023-03-21 12:30:00,324.32,324.48,324.3,324.31,8497.0,311.7816,311.9354,311.7623,311.7719,8497.0
2023-03-21 12:35:00,324.35,324.35,324.08,324.08,8700.0,311.8104,311.8104,311.5508,311.5508,8700.0
2023-03-21 12:40:00,324.04,324.11,323.95,323.98,18488.0,311.5124,311.5797,311.4259,311.4547,18488.0
2023-03-21 12:45:00,323.95,324.12,323.86,323.97,18018.0,311.4259,311.5893,311.3393,311.4451,18018.0
2023-03-21 12:50:00,323.99,324.23,323.96,324.09,19671.0,311.4643,311.695,311.4355,311.5605,19671.0
2023-03-21 12:55:00,324.06,324.21,323.95,323.97,22741.0,311.5316,311.6758,311.4259,311.4451,22741.0
2023-03-21 13:00:00,323.99,324.02,323.86,323.92,13658.0,311.4643,311.4932,311.3393,311.397,13658.0
2023-03-21 13:05:00,323.96,324.01,323.81,323.98,15686.0,311.4355,311.4835,311.2913,311.4547,15686.0
2023-03-21 13:10:00,324.01,324.22,324.01,324.09,10625.0,311.4835,311.6854,311.4835,311.5605,10625.0
2023-03-21 13:15:00,324.11,324.18,324.01,324.06,12247.0,311.5797,311.647,311.4835,311.5316,12247.0
2023-03-21 13:20:00,324.08,324.08,323.96,323.98,19423.0,311.5508,311.5508,311.4355,311.4547,19423.0
2023-03-21 13:25:00,324.0,324.17,323.93,324.1,10495.0,311.4739,311.6374,311.4066,311.5701,10495.0
2023-03-21 13:30:00,324.11,324.26,324.11,324.23,9317.0,311.5797,311.7239,311.5797,311.695,9317.0
2023-03-21 13:35:00,324.24,324.34,324.14,324.17,14128.0,311.7047,311.8008,311.6085,311.6374,14128.0
2023-03-21 13:40:00,324.18,324.23,324.06,324.17,22530.0,311.647,311.695,311.5316,311.6374,22530.0
2023-03-21 13:45:00,324.14,324.17,324.02,324.05,6306.0,311.6085,311.6374,311.4932,311.522,6306.0
2023-03-21 13:50:00,324.04,324.04,323.69,323.72,25554.0,311.5124,311.5124,311.1759,311.2048,25554.0
2023-03-21 13:55:00,323.73,323.74,323.34,323.45,18194.0,311.2144,311.224,310.8394,310.9452,18194.0
2023-03-21 14:00:00,323.44,323.52,323.38,323.49,36062.0,310.9356,311.0125,310.8779,310.9836,36062.0
2023-03-21 14:05:00,323.48,323.61,323.4,323.48,20478.0,310.974,311.099,310.8971,310.974,20478.0
2023-03-21 14:10:00,323.46,323.62,323.39,323.53,6138.0,310.9548,311.1086,310.8875,311.0221,6138.0
2023-03-21 14:15:00,323.59,323.75,323.53,323.68,19087.0,311.0798,311.2336,311.0221,311.1663,19087.0
2023-03-21 14:20:00,323.76,323.95,323.74,323.94,10564.0,311.2432,311.4259,311.224,311.4163,10564.0
2023-03-21 14:25:00,323.97,324.25,323.94,324.13,25876.0,311.4451,311.7143,311.4163,311.5989,25876.0
2023-03-21 14:30:00,324.2,324.26,324.13,324.2,9319.0,311.6662,311.7239,311.5989,311.6662,9319.0
2023-03-21 14:35:00,324.2,324.26,323.98,324.01,15263.0,311.6662,311.7239,311.4547,311.4835,15263.0
2023-03-21 14:40:00,324.03,324.31,324.03,324.31,19981.0,311.5028,311.7719,311.5028,311.7719,19981.0
2023-03-21 14:45:00,324.29,324.42,324.22,324.33,12911.0,311.7527,311.8777,311.6854,311.7912,12911.0
2023-03-21 14:50:00,324.3,324.3,324.11,324.26,6195.0,311.7623,311.7623,311.5797,311.7239,6195.0
2023-03-21 14:55:00,324.29,324.62,324.2,324.44,27337.0,311.7527,312.07,311.6662,311.8969,27337.0
2023-03-21 15:00:00,324.41,324.79,324.41,324.75,28478.0,311.8681,312.2334,311.8681,312.1949,28478.0
2023-03-21 15:05:00,324.74,324.78,324.69,324.75,30377.0,312.1853,312.2238,312.1373,312.1949,30377.0
2023-03-21 15:10:00,324.8,325.06,324.73,324.9,47291.0,312.243,312.493,312.1757,312.3391,47291.0
2023-03-21 15:15:00,324.9,325.07,324.84,325.05,24366.0,312.3391,312.5026,312.2815,312.4833,24366.0
2023-03-21 15:20:00,325.05,325.18,324.93,325.02,52240.0,312.4833,312.6083,312.368,312.4545,52240.0
2023-03-21 15:25:00,325.01,325.02,324.84,324.97,15778.0,312.4449,312.4545,312.2815,312.4064,15778.0
2023-03-21 15:30:00,324.97,325.12,324.84,324.89,14353.0,312.4064,312.5506,312.2815,312.3295,14353.0
2023-03-21 15:35:00,324.87,325.4,324.83,325.39,34350.0,312.3103,312.8198,312.2718,312.8102,34350.0
2023-03-21 15:40:00,325.41,325.83,325.41,325.79,118001.0,312.8294,313.2332,312.8294,313.1947,118001.0
2023-03-21 15:45:00,325.74,325.84,325.52,325.61,78915.0,313.1467,313.2428,312.9352,313.0217,78915.0
2023-03-21 15:50:00,325.59,325.63,325.31,325.51,94924.0,313.0025,313.0409,312.7333,312.9256,94924.0
2023-03-21 15:55:00,325.52,325.63,325.26,325.61,184732.0,312.9352,313.0409,312.6852,313.0217,184732.0
2023-03-22 09:30:00,325.59,325.86,325.14,325.31,82415.0,313.0025,313.262,312.5699,312.7333,82415.0
2023-03-22 09:35:00,325.34,325.39,325.1,325.2,20727.0,312.7621,312.8102,312.5314,312.6275,20727.0
2023-03-22 09:40:00,325.22,325.24,325.03,325.1,21720.0,312.6468,312.666,312.4641,312.5314,21720.0
2023-03-22 09:45:00,325.13,325.34,325.06,325.29,42172.0,312.5602,312.7621,312.493,312.7141,42172.0
2023-03-22 09:50:00,325.35,325.55,325.11,325.24,36775.0,312.7717,312.964,312.541,312.666,36775.0
2023-03-22 09:55:00,325.22,325.43,325.1,325.36,23270.0,312.6468,312.8486,312.5314,312.7814,23270.0
2023-03-22 10:00:00,325.38,325.42,325.21,325.3,21023.0,312.8006,312.839,312.6372,312.7237,21023.0
2023-03-22 10:05:00,325.33,325.46,325.26,325.36,14769.0,312.7525,312.8775,312.6852,312.7814,14769.0
2023-03-22 10:10:00,325.37,325.41,325.05,325.23,31258.0,312.791,312.8294,312.4833,312.6564,31258.0
2023-03-22 10:15:00,325.2,325.5,325.2,325.42,25691.0,312.6275,312.9159,312.6275,312.839,25691.0
2023-03-22 10:20:00,325.47,325.63,325.47,325.57,23776.0,312.8871,313.0409,312.8871,312.9832,23776.0
2023-03-22 10:25:00,325.6,326.02,325.55,325.93,25045.0,313.0121,313.4158,312.964,313.3293,25045.0
2023-03-22 10:30:00,325.94,326.05,325.83,325.88,16613.0,313.3389,313.4447,313.2332,313.2812,16613.0
2023-03-22 10:35:00,325.82,325.85,325.69,325.69,10986.0,313.2236,313.2524,313.0986,313.0986,10986.0
2023-03-22 10:40:00,325.71,325.85,325.7,325.8,32280.0,313.1178,313.2524,313.1082,313.2043,32280.0
2023-03-22 10:45:00,325.8,325.87,325.64,325.69,14729.0,313.2043,313.2716,313.0505,313.0986,14729.0
2023-03-22 10:50:00,325.7,325.76,325.52,325.59,18845.0,313.1082,313.1659,312.9352,313.0025,18845.0
2023-03-22 10:55:00,325.65,325.66,325.5,325.53,3648.0,313.0601,313.0698,312.9159,312.9448,3648.0
2023-03-22 11:00:00,325.52,325.61,325.38,325.38,9454.0,312.9352,313.0217,312.8006,312.8006,9454.0
2023-03-22 11:05:00,325.4,325.41,325.16,325.16,5719.0,312.8198,312.8294,312.5891,312.5891,5719.0
2023-03-22 11:10:00,325.22,325.25,324.86,325.04,27605.0,312.6468,312.6756,312.3007,312.4737,27605.0
2023-03-22 11:15:00,325.1,325.1,324.93,324.99,10878.0,312.5314,312.5314,312.368,312.4257,10878.0
2023-03-22 11:20:00,325.0,325.25,324.98,325.24,13605.0,312.4353,312.6756,312.416,312.666,13605.0
2023-03-22 11:25:00,325.25,325.26,324.99,325.06,12150.0,312.6756,312.6852,312.4257,312.493,12150.0
2023-03-22 11:30:00,325.11,325.29,325.11,325.24,13108.0,312.541,312.7141,312.541,312.666,13108.0
2023-03-22 11:35:00,325.24,325.24,325.0,325.04,15481.0,312.666,312.666,312.4353,312.4737,15481.0
2023-03-22 11:40:00,325.05,325.12,324.86,324.86,10774.0,312.4833,312.5506,312.3007,312.3007,10774.0
2023-03-22 11:45:00,324.86,325.32,324.85,325.1,32318.0,312.3007,312.7429,312.2911,312.5314,32318.0
2023-03-22 11:50:00,325.2,325.23,325.1,325.17,12430.0,312.6275,312.6564,312.5314,312.5987,12430.0
2023-03-22 11:55:00,325.15,325.26,325.13,325.18,4000.0,312.5795,312.6852,312.5602,312.6083,4000.0
2023-03-22 12:00:00,325.19,325.2,325.06,325.16,7412.0,312.6179,312.6275,312.493,312.5891,7412.0
2023-03-22 12:05:00,325.12,325.16,325.05,325.13,5884.0,312.5506,312.5891,312.4833,312.5602,5884.0
2023-03-22 12:10:00,325.15,325.15,324.91,324.97,9596.0,312.5795,312.5795,312.3488,312.4064,9596.0
2023-03-22 12:15:00,324.95,325.04,324.89,324.98,10822.0,312.3872,312.4737,312.3295,312.416,10822.0
2023-03-22 12:20:00,325.02,325.18,324.92,325.14,13890.0,312.4545,312.6083,312.3584,312.5699,13890.0
2023-03-22 12:25:00,325.11,325.19,325.02,325.02,5198.0,312.541,312.6179,312.4545,312.4545,5198.0
2023-03-22 12:30:00,325.02,325.02,324.8,324.84,22189.0,312.4545,312.4545,312.243,312.2815,22189.0
2023-03-22 12:35:00,324.84,324.86,324.67,324.7,16874.0,312.2815,312.3007,312.118,312.1469,16874.0
2023-03-22 12:40:00,324.64,324.81,324.58,324.8,7137.0,312.0892,312.2526,312.0315,312.243,7137.0
2023-03-22 12:45:00,324.79,324.82,324.6,324.65,12226.0,312.2334,312.2622,312.0507,312.0988,12226.0
2023-03-22 12:50:00,324.64,324.73,324.61,324.66,12600.0,312.0892,312.1757,312.0603,312.1084,12600.0
2023-03-22 12:55:00,324.64,324.64,324.45,324.49,8561.0,312.0892,312.0892,311.9065,311.945,8561.0
2023-03-22 13:00:00,324.44,324.48,324.12,324.13,8187.0,311.8969,311.9354,311.5893,311.5989,8187.0
2023-03-22 13:05:00,324.17,324.22,323.99,324.11,18302.0,311.6374,311.6854,311.4643,311.5797,18302.0
2023-03-22 13:10:00,324.1,324.29,324.09,324.29,9191.0,311.5701,311.7527,311.5605,311.7527,9191.0
2023-03-22 13:15:00,324.28,324.43,324.25,324.34,8943.0,311.7431,311.8873,311.7143,311.8008,8943.0
2023-03-22 13:20:00,324.32,324.53,324.32,324.42,11707.0,311.7816,311.9834,311.7816,311.8777,11707.0
2023-03-22 13:25:00,324.44,324.56,324.44,324.53,3991.0,311.8969,312.0123,311.8969,311.9834,3991.0
2023-03-22 13:30:00,324.63,324.74,324.57,324.61,8520.0,312.0796,312.1853,312.0219,312.0603,8520.0
2023-03-22 13:35:00,324.58,324.64,324.5,324.59,19320.0,312.0315,312.0892,311.9546,312.0411,19320.0
2023-03-22 13:40:00,324.56,324.69,324.55,324.69,11347.0,312.0123,312.1373,312.0027,312.1373,11347.0
2023-03-22 13:45:00,324.66,324.79,324.66,324.74,23444.0,312.1084,312.2334,312.1084,312.1853,23444.0
2023-03-22 13:50:00,324.79,324.83,324.73,324.77,31426.0,312.2334,312.2718,312.1757,312.2142,31426.0
2023-03-22 13:55:00,324.75,324.98,324.7,324.75,9990.0,312.1949,312.416,312.1469,312.1949,9990.0
2023-03-22 14:00:00,324.8,326.31,324.69,326.04,169504.0,312.243,313.6946,312.1373,313.4351,169504.0
2023-03-22 14:05:00,326.13,327.04,325.86,325.92,142625.0,313.5216,314.3964,313.262,313.3197,142625.0
2023-03-22 14:10:00,326.03,326.14,325.08,325.36,91695.0,313.4255,313.5312,312.5122,312.7814,91695.0
2023-03-22 14:15:00,325.34,326.1,325.31,325.9,78694.0,312.7621,313.4927,312.7333,313.3005,78694.0
2023-03-22 14:20:00,325.96,325.97,325.27,325.47,22250.0,313.3582,313.3678,312.6948,312.8871,22250.0
2023-03-22 14:25:00,325.43,325.83,325.39,325.68,24859.0,312.8486,313.2332,312.8102,313.089,24859.0
2023-03-22 14:30:00,325.74,326.29,325.29,325.55,54871.0,313.1467,313.6754,312.7141,312.964,54871.0
2023-03-22 14:35:00,325.44,325.98,324.17,325.47,114344.0,312.8583,313.3774,311.6374,312.8871,114344.0
2023-03-22 14:40:00,325.51,326.92,325.51,326.48,78175.0,312.9256,314.281,312.9256,313.8581,78175.0
2023-03-22 14:45:00,326.54,327.56,326.23,327.0,93090.0,313.9157,314.8963,313.6177,314.3579,93090.0
2023-03-22 14:50:00,327.06,327.23,325.84,325.94,55127.0,314.4156,314.5791,313.2428,313.3389,55127.0
2023-03-22 14:55:00,326.08,326.1,324.75,324.88,105943.0,313.4735,313.4927,312.1949,312.3199,105943.0
2023-03-22 15:00:00,324.73,325.07,323.48,323.61,115197.0,312.1757,312.5026,310.974,311.099,115197.0
2023-03-22 15:05:00,323.48,323.88,322.77,323.2,98000.0,310.974,311.3586,310.2915,310.7049,98000.0
2023-03-22 15:10:00,323.18,323.84,322.8,323.7,60545.0,310.6856,311.3201,310.3203,311.1855,60545.0
2023-03-22 15:15:00,323.74,324.42,323.7,324.13,82416.0,311.224,311.8777,311.1855,311.5989,82416.0
2023-03-22 15:20:00,324.15,325.45,324.01,324.72,74689.0,311.6181,312.8679,311.4835,312.1661,74689.0
2023-03-22 15:25:00,324.77,325.03,324.17,324.83,36275.0,312.2142,312.4641,311.6374,312.2718,36275.0
2023-03-22 15:30:00,324.79,324.99,323.64,323.85,59041.0,312.2334,312.4257,311.1278,311.3297,59041.0
2023-03-22 15:35:00,323.96,324.05,322.97,323.34,57964.0,311.4355,311.522,310.4838,310.8394,57964.0
2023-03-22 15:40:00,323.36,323.76,323.04,323.06,76325.0,310.8587,311.2432,310.551,310.5703,76325.0
2023-03-22 15:45:00,323.06,323.06,322.14,322.56,50130.0,310.5703,310.5703,309.6858,310.0896,50130.0
2023-03-22 15:50:00,322.48,322.5,321.1,321.11,143580.0,310.0127,310.0319,308.686,308.6957,143580.0
2023-03-22 15:55:00,321.13,321.21,320.06,320.14,198420.0,308.7149,308.7918,307.6863,307.7632,198420.0
2023-03-23 09:30:00,321.41,322.35,321.33,322.2,141711.0,308.9841,309.8877,308.9072,309.7435,141711.0
2023-03-23 09:35:00,322.2,322.26,321.77,322.08,49603.0,309.7435,309.8012,309.3301,309.6282,49603.0
2023-03-23 09:40:00,322.14,322.51,321.85,322.39,29540.0,309.6858,310.0415,309.4071,309.9262,29540.0
2023-03-23 09:45:00,322.45,322.63,322.2,322.56,40747.0,309.9839,310.1569,309.7435,310.0896,40747.0
2023-03-23 09:50:00,322.63,322.67,322.4,322.57,22507.0,310.1569,310.1954,309.9358,310.0992,22507.0
2023-03-23 09:55:00,322.55,322.64,322.23,322.31,25783.0,310.08,310.1665,309.7724,309.8493,25783.0
2023-03-23 10:00:00,322.38,322.77,322.31,322.54,69809.0,309.9166,310.2915,309.8493,310.0704,69809.0
2023-03-23 10:05:00,322.49,322.7,322.44,322.64,27032.0,310.0223,310.2242,309.9742,310.1665,27032.0
2023-03-23 10:10:00,322.75,323.18,322.71,322.99,41054.0,310.2723,310.6856,310.2338,310.503,41054.0
2023-03-23 10:15:00,323.03,323.37,323.0,323.0,21387.0,310.5414,310.8683,310.5126,310.5126,21387.0
2023-03-23 10:20:00,322.97,322.97,322.62,322.85,26195.0,310.4838,310.4838,310.1473,310.3684,26195.0
2023-03-23 10:25:00,322.83,323.21,322.82,322.91,18931.0,310.3492,310.7145,310.3396,310.4261,18931.0
2023-03-23 10:30:00,322.88,322.97,322.61,322.62,7435.0,310.3972,310.4838,310.1377,310.1473,7435.0
2023-03-23 10:35:00,322.69,323.04,322.68,322.98,4577.0,310.2146,310.551,310.205,310.4934,4577.0
2023-03-23 10:40:00,323.06,323.14,322.95,323.12,6268.0,310.5703,310.6472,310.4645,310.628,6268.0
2023-03-23 10:45:00,323.12,323.93,323.11,323.9,30823.0,310.628,311.4066,310.6183,311.3778,30823.0
2023-03-23 10:50:00,323.92,324.36,323.87,324.24,37822.0,311.397,311.82,311.349,311.7047,37822.0
2023-03-23 10:55:00,324.25,324.47,324.15,324.46,22436.0,311.7143,311.9258,311.6181,311.9161,22436.0
2023-03-23 11:00:00,324.49,324.88,324.49,324.65,38937.0,311.945,312.3199,311.945,312.0988,38937.0
2023-03-23 11:05:00,324.66,325.02,324.62,324.81,30713.0,312.1084,312.4545,312.07,312.2526,30713.0
2023-03-23 11:10:00,324.81,324.89,324.67,324.68,20395.0,312.2526,312.3295,312.118,312.1276,20395.0
2023-03-23 11:15:00,324.75,324.75,324.3,324.3,32731.0,312.1949,312.1949,311.7623,311.7623,32731.0
2023-03-23 11:20:00,324.34,324.51,324.26,324.48,27655.0,311.8008,311.9642,311.7239,311.9354,27655.0
2023-03-23 11:25:00,324.44,324.46,323.92,323.95,24810.0,311.8969,311.9161,311.397,311.4259,24810.0
2023-03-23 11:30:00,323.97,324.46,323.97,324.2,31941.0,311.4451,311.9161,311.4451,311.6662,31941.0
2023-03-23 11:35:00,324.18,324.52,324.15,324.28,29291.0,311.647,311.9738,311.6181,311.7431,29291.0
2023-03-23 11:40:00,324.27,324.46,323.91,323.96,15169.0,311.7335,311.9161,311.3874,311.4355,15169.0
2023-03-23 11:45:00,323.99,324.29,323.92,324.19,27724.0,311.4643,311.7527,311.397,311.6566,27724.0
2023-03-23 11:50:00,324.18,324.47,324.18,324.26,17445.0,311.647,311.9258,311.647,311.7239,17445.0
2023-03-23 11:55:00,324.22,324.44,324.09,324.16,10775.0,311.6854,311.8969,311.5605,311.6277,10775.0
2023-03-23 12:00:00,324.09,324.22,323.97,324.16,12659.0,311.5605,311.6854,311.4451,311.6277,12659.0
2023-03-23 12:05:00,324.16,324.3,324.03,324.28,7687.0,311.6277,311.7623,311.5028,311.7431,7687.0
2023-03-23 12:10:00,324.23,324.23,323.75,323.8,31605.0,311.695,311.695,311.2336,311.2817,31605.0
2023-03-23 12:15:00,323.75,323.96,323.74,323.87,9233.0,311.2336,311.4355,311.224,311.349,9233.0
2023-03-23 12:20:00,323.87,323.93,323.58,323.86,13127.0,311.349,311.4066,311.0702,311.3393,13127.0
2023-03-23 12:25:00,323.91,324.15,323.79,323.83,13343.0,311.3874,311.6181,311.2721,311.3105,13343.0
2023-03-23 12:30:00,323.85,324.13,323.83,323.83,7111.0,311.3297,311.5989,311.3105,311.3105,7111.0
2023-03-23 12:35:00,323.87,323.88,323.54,323.58,4631.0,311.349,311.3586,311.0317,311.0702,4631.0
2023-03-23 12:40:00,323.52,323.65,323.25,323.57,14074.0,311.0125,311.1375,310.7529,311.0606,14074.0
2023-03-23 12:45:00,323.56,323.57,323.11,323.43,39046.0,311.0509,311.0606,310.6183,310.926,39046.0
2023-03-23 12:50:00,323.33,323.36,323.1,323.34,17239.0,310.8298,310.8587,310.6087,310.8394,17239.0
2023-03-23 12:55:00,323.19,323.28,323.0,323.14,15964.0,310.6952,310.7818,310.5126,310.6472,15964.0
2023-03-23 13:00:00,323.14,323.14,322.86,323.11,23345.0,310.6472,310.6472,310.378,310.6183,23345.0
2023-03-23 13:05:00,323.1,323.34,322.71,322.8,18020.0,310.6087,310.8394,310.2338,310.3203,18020.0
2023-03-23 13:10:00,322.88,322.88,322.32,322.52,35478.0,310.3972,310.3972,309.8589,310.0511,35478.0
2023-03-23 13:15:00,322.5,322.55,322.14,322.36,21287.0,310.0319,310.08,309.6858,309.8973,21287.0
2023-03-23 13:20:00,322.33,322.64,322.22,322.23,30985.0,309.8685,310.1665,309.7627,309.7724,30985.0
2023-03-23 13:25:00,322.23,322.32,321.38,321.81,64630.0,309.7724,309.8589,308.9552,309.3686,64630.0
2023-03-23 13:30:00,321.81,322.08,321.69,321.79,19683.0,309.3686,309.6282,309.2532,309.3494,19683.0
2023-03-23 13:35:00,321.76,321.98,321.65,321.95,10163.0,309.3205,309.532,309.2148,309.5032,10163.0
2023-03-23 13:40:00,321.95,322.41,321.89,322.35,24871.0,309.5032,309.9454,309.4455,309.8877,24871.0
2023-03-23 13:45:00,322.32,322.37,321.7,321.91,11163.0,309.8589,309.9069,309.2629,309.4647,11163.0
2023-03-23 13:50:00,321.82,321.91,321.5,321.76,44505.0,309.3782,309.4647,309.0706,309.3205,44505.0
2023-03-23 13:55:00,321.7,321.78,321.5,321.54,21315.0,309.2629,309.3398,309.0706,309.109,21315.0
2023-03-23 14:00:00,321.61,321.97,321.52,321.56,12501.0,309.1763,309.5224,309.0898,309.1283,12501.0
2023-03-23 14:05:00,321.61,321.75,321.44,321.49,9645.0,309.1763,309.3109,309.0129,309.061,9645.0
2023-03-23 14:10:00,321.49,321.74,321.39,321.74,12469.0,309.061,309.3013,308.9648,309.3013,12469.0
2023-03-23 14:15:00,321.72,321.8,321.45,321.56,28881.0,309.2821,309.359,309.0225,309.1283,28881.0
2023-03-23 14:20:00,321.58,321.58,320.91,320.91,32792.0,309.1475,309.1475,308.5034,308.5034,32792.0
2023-03-23 14:25:00,320.94,320.94,320.17,320.17,27527.0,308.5322,308.5322,307.792,307.792,27527.0
2023-03-23 14:30:00,320.17,320.53,320.03,320.23,25207.0,307.792,308.1381,307.6574,307.8497,25207.0
2023-03-23 14:35:00,320.21,320.54,319.95,320.02,38469.0,307.8305,308.1477,307.5805,307.6478,38469.0
2023-03-23 14:40:00,320.03,320.06,319.0,319.01,49917.0,307.6574,307.6863,306.6672,306.6768,49917.0
2023-03-23 14:45:00,319.08,319.61,318.86,319.32,51583.0,306.7441,307.2537,306.5326,306.9749,51583.0
2023-03-23 14:50:00,319.24,319.42,318.82,318.86,40827.0,306.898,307.071,306.4942,306.5326,40827.0
2023-03-23 14:55:00,318.8,319.79,318.55,319.75,58207.0,306.475,307.4267,306.2346,307.3882,58207.0
2023-03-23 15:00:00,319.84,321.61,319.79,320.38,179050.0,307.4748,309.1763,307.4267,307.9939,179050.0
2023-03-23 15:05:00,320.43,320.57,319.73,320.5,48502.0,308.042,308.1765,307.369,308.1092,48502.0
2023-03-23 15:10:00,320.55,320.72,319.8,320.18,61972.0,308.1573,308.3207,307.4363,307.8016,61972.0
2023-03-23 15:15:00,320.17,320.39,319.25,319.34,64154.0,307.792,308.0035,306.9076,306.9941,64154.0
2023-03-23 15:20:00,319.37,319.7,318.5,319.66,50456.0,307.0229,307.3402,306.1866,307.3017,50456.0
2023-03-23 15:25:00,319.58,320.0,319.49,319.58,40881.0,307.2248,307.6286,307.1383,307.2248,40881.0
2023-03-23 15:30:00,319.56,319.89,319.25,319.86,28954.0,307.2056,307.5228,306.9076,307.494,28954.0
2023-03-23 15:35:00,319.86,320.6,319.86,320.35,31869.0,307.494,308.2054,307.494,307.965,31869.0
2023-03-23 15:40:00,320.27,320.72,320.06,320.59,86517.0,307.8881,308.3207,307.6863,308.1958,86517.0
2023-03-23 15:45:00,320.6,321.47,320.59,321.0,63483.0,308.2054,309.0417,308.1958,308.5899,63483.0
2023-03-23 15:50:00,321.06,322.13,321.03,321.58,105051.0,308.6476,309.6762,308.6188,309.1475,105051.0
2023-03-23 15:55:00,321.57,321.7,320.8,320.82,146555.0,309.1379,309.2629,308.3976,308.4169,146555.0
2023-03-24 09:30:00,319.56,319.76,318.72,319.07,112608.0,307.2056,307.3979,306.3981,306.7345,112608.0
2023-03-24 09:35:00,319.06,319.35,319.0,319.16,33104.0,306.7249,307.0037,306.6672,306.821,33104.0
2023-03-24 09:40:00,319.09,319.29,318.5,318.85,57770.0,306.7538,306.946,306.1866,306.523,57770.0
2023-03-24 09:45:00,318.72,319.02,317.9,318.25,164437.0,306.3981,306.6865,305.6098,305.9462,164437.0
2023-03-24 09:50:00,318.24,319.13,318.21,319.02,50722.0,305.9366,306.7922,305.9078,306.6865,50722.0
2023-03-24 09:55:00,319.11,319.41,319.1,319.35,28239.0,306.773,307.0614,306.7634,307.0037,28239.0
2023-03-24 10:00:00,319.35,319.87,319.21,319.35,70310.0,307.0037,307.5036,306.8691,307.0037,70310.0
2023-03-24 10:05:00,319.35,319.67,319.01,319.2,75023.0,307.0037,307.3113,306.6768,306.8595,75023.0
2023-03-24 10:10:00,319.2,319.8,318.93,319.35,95817.0,306.8595,307.4363,306.5999,307.0037,95817.0
2023-03-24 10:15:00,319.29,319.31,318.6,318.75,64281.0,306.946,306.9653,306.2827,306.4269,64281.0
2023-03-24 10:20:00,318.77,318.86,318.27,318.86,30988.0,306.4461,306.5326,305.9655,306.5326,30988.0
2023-03-24 10:25:00,318.86,320.03,318.86,319.87,55827.0,306.5326,307.6574,306.5326,307.5036,55827.0
2023-03-24 10:30:00,319.9,320.26,319.79,320.01,39752.0,307.5324,307.8785,307.4267,307.6382,39752.0
2023-03-24 10:35:00,320.0,320.09,319.42,319.52,44058.0,307.6286,307.7151,307.071,307.1671,44058.0
2023-03-24 10:40:00,319.38,319.38,318.79,318.84,28158.0,307.0325,307.0325,306.4654,306.5134,28158.0
2023-03-24 10:45:00,318.84,319.12,318.57,318.69,26361.0,306.5134,306.7826,306.2539,306.3692,26361.0
2023-03-24 10:50:00,318.61,318.9,318.56,318.74,16418.0,306.2923,306.5711,306.2442,306.4173,16418.0
2023-03-24 10:55:00,318.76,319.17,318.69,319.12,24774.0,306.4365,306.8307,306.3692,306.7826,24774.0
2023-03-24 11:00:00,319.09,319.4,318.81,319.31,26958.0,306.7538,307.0518,306.4846,306.9653,26958.0
2023-03-24 11:05:00,319.32,319.45,318.57,318.61,53326.0,306.9749,307.0998,306.2539,306.2923,53326.0
2023-03-24 11:10:00,318.55,318.57,318.06,318.25,46027.0,306.2346,306.2539,305.7636,305.9462,46027.0
2023-03-24 11:15:00,318.29,318.76,318.28,318.41,13001.0,305.9847,306.4365,305.9751,306.1,13001.0
2023-03-24 11:20:00,318.56,318.95,318.41,318.72,22043.0,306.2442,306.6192,306.1,306.3981,22043.0
2023-03-24 11:25:00,318.83,319.18,318.79,318.92,29516.0,306.5038,306.8403,306.4654,306.5903,29516.0
2023-03-24 11:30:00,318.89,319.03,318.59,318.96,18333.0,306.5615,306.6961,306.2731,306.6288,18333.0
2023-03-24 11:35:00,319.02,319.25,319.01,319.09,24087.0,306.6865,306.9076,306.6768,306.7538,24087.0
2023-03-24 11:40:00,319.19,319.35,319.17,319.35,15053.0,306.8499,307.0037,306.8307,307.0037,15053.0
2023-03-24 11:45:00,319.41,320.57,319.41,320.11,67381.0,307.0614,308.1765,307.0614,307.7343,67381.0
2023-03-24 11:50:00,320.1,320.17,319.97,320.04,32744.0,307.7247,307.792,307.5997,307.667,32744.0
2023-03-24 11:55:00,320.04,320.79,320.02,320.61,68463.0,307.667,308.388,307.6478,308.215,68463.0
2023-03-24 12:00:00,320.74,321.39,320.4,320.58,132427.0,308.34,308.9648,308.0131,308.1862,132427.0
2023-03-24 12:05:00,320.57,320.68,320.14,320.19,49718.0,308.1765,308.2823,307.7632,307.8112,49718.0
2023-03-24 12:10:00,320.23,320.47,320.13,320.17,19410.0,307.8497,308.0804,307.7535,307.792,19410.0
2023-03-24 12:15:00,320.15,320.37,319.8,320.05,26245.0,307.7728,307.9843,307.4363,307.6766,26245.0
2023-03-24 12:20:00,320.08,320.2,319.81,320.11,11879.0,307.7055,307.8208,307.4459,307.7343,11879.0
2023-03-24 12:25:00,320.15,320.26,319.92,320.21,24313.0,307.7728,307.8785,307.5517,307.8305,24313.0
2023-03-24 12:30:00,320.27,320.41,320.08,320.35,20534.0,307.8881,308.0227,307.7055,307.965,20534.0
2023-03-24 12:35:00,320.39,320.78,320.36,320.54,42944.0,308.0035,308.3784,307.9747,308.1477,42944.0
2023-03-24 12:40:00,320.56,320.85,320.42,320.82,31201.0,308.1669,308.4457,308.0323,308.4169,31201.0
2023-03-24 12:45:00,320.83,321.29,320.83,321.09,37761.0,308.4265,308.8687,308.4265,308.6764,37761.0
2023-03-24 12:50:00,321.19,321.23,320.87,320.97,17921.0,308.7726,308.811,308.4649,308.5611,17921.0
2023-03-24 12:55:00,320.93,321.37,320.93,320.98,16143.0,308.5226,308.9456,308.5226,308.5707,16143.0
2023-03-24 13:00:00,320.98,321.18,320.79,320.92,12173.0,308.5707,308.763,308.388,308.513,12173.0
2023-03-24 13:05:00,320.93,321.14,320.66,320.75,12664.0,308.5226,308.7245,308.2631,308.3496,12664.0
2023-03-24 13:10:00,320.72,320.91,320.6,320.83,14447.0,308.3207,308.5034,308.2054,308.4265,14447.0
2023-03-24 13:15:00,320.88,320.96,320.47,320.54,16587.0,308.4746,308.5515,308.0804,308.1477,16587.0
2023-03-24 13:20:00,320.52,321.0,320.47,320.76,17870.0,308.1285,308.5899,308.0804,308.3592,17870.0
2023-03-24 13:25:00,320.85,321.55,320.84,321.13,60989.0,308.4457,309.1187,308.4361,308.7149,60989.0
2023-03-24 13:30:00,321.18,321.5,321.11,321.19,20957.0,308.763,309.0706,308.6957,308.7726,20957.0
2023-03-24 13:35:00,321.18,321.63,321.16,321.5,48058.0,308.763,309.1956,308.7437,309.0706,48058.0
2023-03-24 13:40:00,321.51,321.62,321.13,321.22,26972.0,309.0802,309.1859,308.7149,308.8014,26972.0
2023-03-24 13:45:00,321.16,321.19,320.66,320.66,34157.0,308.7437,308.7726,308.2631,308.2631,34157.0
2023-03-24 13:50:00,320.69,320.75,320.5,320.63,18736.0,308.2919,308.3496,308.1092,308.2342,18736.0
2023-03-24 13:55:00,320.64,321.01,320.56,320.96,19255.0,308.2438,308.5995,308.1669,308.5515,19255.0
2023-03-24 14:00:00,320.96,321.32,320.95,321.2,12863.0,308.5515,308.8975,308.5418,308.7822,12863.0
2023-03-24 14:05:00,321.25,321.31,320.87,321.23,17231.0,308.8302,308.8879,308.4649,308.811,17231.0
2023-03-24 14:10:00,321.22,321.5,321.18,321.41,29026.0,308.8014,309.0706,308.763,308.9841,29026.0
2023-03-24 14:15:00,321.46,321.73,321.28,321.44,27584.0,309.0321,309.2917,308.8591,309.0129,27584.0
2023-03-24 14:20:00,321.47,321.62,321.19,321.23,20528.0,309.0417,309.1859,308.7726,308.811,20528.0
2023-03-24 14:25:00,321.22,321.38,321.2,321.34,14109.0,308.8014,308.9552,308.7822,308.9168,14109.0
2023-03-24 14:30:00,321.35,322.01,321.33,321.82,25418.0,308.9264,309.5609,308.9072,309.3782,25418.0
2023-03-24 14:35:00,321.79,321.96,321.56,321.83,37054.0,309.3494,309.5128,309.1283,309.3878,37054.0
2023-03-24 14:40:00,321.86,321.95,321.68,321.9,19431.0,309.4167,309.5032,309.2436,309.4551,19431.0
2023-03-24 14:45:00,321.88,322.08,321.81,321.85,11442.0,309.4359,309.6282,309.3686,309.4071,11442.0
2023-03-24 14:50:00,321.86,321.87,321.57,321.73,5842.0,309.4167,309.4263,309.1379,309.2917,5842.0
2023-03-24 14:55:00,321.66,321.95,321.66,321.73,23161.0,309.2244,309.5032,309.2244,309.2917,23161.0
2023-03-24 15:00:00,321.74,321.75,321.31,321.44,45303.0,309.3013,309.3109,308.8879,309.0129,45303.0
2023-03-24 15:05:00,321.48,321.55,321.21,321.32,6779.0,309.0514,309.1187,308.7918,308.8975,6779.0
2023-03-24 15:10:00,321.3,321.53,321.15,321.27,25519.0,308.8783,309.0994,308.7341,308.8495,25519.0
2023-03-24 15:15:00,321.24,321.85,321.23,321.76,21631.0,308.8206,309.4071,308.811,309.3205,21631.0
2023-03-24 15:20:00,321.84,322.35,321.84,322.0,52309.0,309.3974,309.8877,309.3974,309.5513,52309.0
2023-03-24 15:25:00,321.98,322.32,321.92,322.2,11335.0,309.532,309.8589,309.4743,309.7435,11335.0
2023-03-24 15:30:00,322.25,322.39,322.05,322.18,31767.0,309.7916,309.9262,309.5993,309.7243,31767.0
2023-03-24 15:35:00,322.19,322.46,321.96,322.13,64400.0,309.7339,309.9935,309.5128,309.6762,64400.0
2023-03-24 15:40:00,322.13,322.19,321.95,322.04,20558.0,309.6762,309.7339,309.5032,309.5897,20558.0
2023-03-24 15:45:00,321.96,322.03,321.6,321.7,48444.0,309.5128,309.5801,309.1667,309.2629,48444.0
2023-03-24 15:50:00,321.7,321.81,321.46,321.55,32865.0,309.2629,309.3686,309.0321,309.1187,32865.0
2023-03-24 15:55:00,321.57,322.36,321.36,322.33,143577.0,309.1379,309.8973,308.936,309.8685,143577.0
2023-03-27 09:30:00,324.57,325.2,324.55,325.12,115110.0,312.0219,312.6275,312.0027,312.5506,115110.0
2023-03-27 09:35:00,325.2,325.32,324.14,324.21,119802.0,312.6275,312.7429,311.6085,311.6758,119802.0
2023-03-27 09:40:00,324.25,324.91,324.14,324.9,53429.0,311.7143,312.3488,311.6085,312.3391,53429.0
2023-03-27 09:45:00,324.93,325.23,324.88,325.05,42559.0,312.368,312.6564,312.3199,312.4833,42559.0
2023-03-27 09:50:00,325.07,325.15,324.71,324.82,28758.0,312.5026,312.5795,312.1565,312.2622,28758.0
2023-03-27 09:55:00,324.84,324.92,324.22,324.57,75340.0,312.2815,312.3584,311.6854,312.0219,75340.0
2023-03-27 10:00:00,324.58,324.62,324.26,324.51,26548.0,312.0315,312.07,311.7239,311.9642,26548.0
2023-03-27 10:05:00,324.53,324.54,324.18,324.33,75377.0,311.9834,311.9931,311.647,311.7912,75377.0
2023-03-27 10:10:00,324.35,324.62,324.22,324.36,23408.0,311.8104,312.07,311.6854,311.82,23408.0
2023-03-27 10:15:00,324.35,324.7,323.91,324.25,76439.0,311.8104,312.1469,311.3874,311.7143,76439.0
2023-03-27 10:20:00,324.21,324.59,324.21,324.32,31990.0,311.6758,312.0411,311.6758,311.7816,31990.0
2023-03-27 10:25:00,324.27,324.27,324.06,324.1,13841.0,311.7335,311.7335,311.5316,311.5701,13841.0
2023-03-27 10:30:00,324.07,324.07,323.7,323.75,42375.0,311.5412,311.5412,311.1855,311.2336,42375.0
2023-03-27 10:35:00,323.69,323.95,323.57,323.79,19411.0,311.1759,311.4259,311.0606,311.2721,19411.0
2023-03-27 10:40:00,323.8,323.88,323.49,323.49,47439.0,311.2817,311.3586,310.9836,310.9836,47439.0
2023-03-27 10:45:00,323.46,323.84,323.36,323.71,49906.0,310.9548,311.3201,310.8587,311.1951,49906.0
2023-03-27 10:50:00,323.76,323.98,323.73,323.94,14490.0,311.2432,311.4547,311.2144,311.4163,14490.0
2023-03-27 10:55:00,323.95,324.13,323.57,323.57,52461.0,311.4259,311.5989,311.0606,311.0606,52461.0
2023-03-27 11:00:00,323.58,323.79,323.45,323.53,18463.0,311.0702,311.2721,310.9452,311.0221,18463.0
2023-03-27 11:05:00,323.54,323.79,323.38,323.56,22744.0,311.0317,311.2721,310.8779,311.0509,22744.0
2023-03-27 11:10:00,323.49,323.86,323.48,323.8,16753.0,310.9836,311.3393,310.974,311.2817,16753.0
2023-03-27 11:15:00,323.78,323.82,323.3,323.38,70778.0,311.2624,311.3009,310.801,310.8779,70778.0
2023-03-27 11:20:00,323.38,323.78,323.37,323.7,73605.0,310.8779,311.2624,310.8683,311.1855,73605.0
2023-03-27 11:25:00,323.74,324.03,323.74,324.01,33914.0,311.224,311.5028,311.224,311.4835,33914.0
2023-03-27 11:30:00,323.99,324.2,323.98,324.1,34590.0,311.4643,311.6662,311.4547,311.5701,34590.0
2023-03-27 11:35:00,324.08,324.18,324.0,324.16,17008.0,311.5508,311.647,311.4739,311.6277,17008.0
2023-03-27 11:40:00,324.17,324.22,323.89,324.07,16404.0,311.6374,311.6854,311.3682,311.5412,16404.0
2023-03-27 11:45:00,324.06,324.36,324.06,324.32,7877.0,311.5316,311.82,311.5316,311.7816,7877.0
2023-03-27 11:50:00,324.27,324.38,323.85,323.97,8475.0,311.7335,311.8392,311.3297,311.4451,8475.0
2023-03-27 11:55:00,323.96,324.07,323.63,323.93,31731.0,311.4355,311.5412,311.1182,311.4066,31731.0
2023-03-27 12:00:00,323.91,324.26,323.84,324.2,34716.0,311.3874,311.7239,311.3201,311.6662,34716.0
2023-03-27 12:05:00,324.19,324.19,323.73,323.82,25732.0,311.6566,311.6566,311.2144,311.3009,25732.0
2023-03-27 12:10:00,323.89,324.0,323.76,323.94,15161.0,311.3682,311.4739,311.2432,311.4163,15161.0
2023-03-27 12:15:00,323.97,324.36,323.91,324.3,16495.0,311.4451,311.82,311.3874,311.7623,16495.0
2023-03-27 12:20:00,324.33,324.57,324.33,324.57,16275.0,311.7912,312.0219,311.7912,312.0219,16275.0
2023-03-27 12:25:00,324.52,324.55,324.2,324.53,21469.0,311.9738,312.0027,311.6662,311.9834,21469.0
2023-03-27 12:30:00,324.56,324.63,324.37,324.37,7610.0,312.0123,312.0796,311.8296,311.8296,7610.0
2023-03-27 12:35:00,324.44,324.52,324.32,324.47,12914.0,311.8969,311.9738,311.7816,311.9258,12914.0
2023-03-27 12:40:00,324.47,324.51,324.29,324.44,11478.0,311.9258,311.9642,311.7527,311.8969,11478.0
2023-03-27 12:45:00,324.51,324.6,324.32,324.55,22727.0,311.9642,312.0507,311.7816,312.0027,22727.0
2023-03-27 12:50:00,324.54,324.62,324.36,324.43,8800.0,311.9931,312.07,311.82,311.8873,8800.0
2023-03-27 12:55:00,324.4,324.45,324.3,324.41,8831.0,311.8585,311.9065,311.7623,311.8681,8831.0
2023-03-27 13:00:00,324.41,324.82,324.36,324.7,12678.0,311.8681,312.2622,311.82,312.1469,12678.0
2023-03-27 13:05:00,324.66,324.82,324.51,324.61,14403.0,312.1084,312.2622,311.9642,312.0603,14403.0
2023-03-27 13:10:00,324.57,324.57,324.32,324.36,14450.0,312.0219,312.0219,311.7816,311.82,14450.0
2023-03-27 13:15:00,324.34,324.51,324.19,324.51,16129.0,311.8008,311.9642,311.6566,311.9642,16129.0
2023-03-27 13:20:00,324.52,324.95,324.49,324.78,22110.0,311.9738,312.3872,311.945,312.2238,22110.0
2023-03-27 13:25:00,324.76,324.9,324.73,324.9,6301.0,312.2045,312.3391,312.1757,312.3391,6301.0
2023-03-27 13:30:00,324.93,325.08,324.83,324.91,27835.0,312.368,312.5122,312.2718,312.3488,27835.0
2023-03-27 13:35:00,324.86,324.86,324.6,324.71,22908.0,312.3007,312.3007,312.0507,312.1565,22908.0
2023-03-27 13:40:00,324.7,324.87,324.7,324.81,17350.0,312.1469,312.3103,312.1469,312.2526,17350.0
2023-03-27 13:45:00,324.83,325.01,324.78,324.93,11029.0,312.2718,312.4449,312.2238,312.368,11029.0
2023-03-27 13:50:00,324.89,324.89,324.49,324.53,17024.0,312.3295,312.3295,311.945,311.9834,17024.0
2023-03-27 13:55:00,324.55,324.64,324.46,324.46,18847.0,312.0027,312.0892,311.9161,311.9161,18847.0
2023-03-27 14:00:00,324.49,324.5,324.16,324.19,15348.0,311.945,311.9546,311.6277,311.6566,15348.0
2023-03-27 14:05:00,324.15,324.28,324.09,324.28,43777.0,311.6181,311.7431,311.5605,311.7431,43777.0
2023-03-27 14:10:00,324.28,324.52,324.27,324.52,11925.0,311.7431,311.9738,311.7335,311.9738,11925.0
2023-03-27 14:15:00,324.5,324.57,324.39,324.54,9628.0,311.9546,312.0219,311.8489,311.9931,9628.0
2023-03-27 14:20:00,324.53,324.87,324.52,324.75,16073.0,311.9834,312.3103,311.9738,312.1949,16073.0
2023-03-27 14:25:00,324.84,324.97,324.77,324.87,17880.0,312.2815,312.4064,312.2142,312.3103,17880.0
2023-03-27 14:30:00,324.99,325.11,324.95,325.08,26617.0,312.4257,312.541,312.3872,312.5122,26617.0
2023-03-27 14:35:00,325.07,325.3,325.03,325.17,18477.0,312.5026,312.7237,312.4641,312.5987,18477.0
2023-03-27 14:40:00,325.13,325.17,325.05,325.1,20731.0,312.5602,312.5987,312.4833,312.5314,20731.0
2023-03-27 14:45:00,325.1,325.26,325.01,325.17,8780.0,312.5314,312.6852,312.4449,312.5987,8780.0
2023-03-27 14:50:00,325.27,325.32,325.08,325.15,21590.0,312.6948,312.7429,312.5122,312.5795,21590.0
2023-03-27 14:55:00,325.15,325.44,325.15,325.42,27059.0,312.5795,312.8583,312.5795,312.839,27059.0
2023-03-27 15:00:00,325.43,325.57,325.13,325.26,58775.0,312.8486,312.9832,312.5602,312.6852,58775.0
2023-03-27 15:05:00,325.25,325.26,324.9,324.95,18325.0,312.6756,312.6852,312.3391,312.3872,18325.0
2023-03-27 15:10:00,324.95,325.08,324.9,325.0,22063.0,312.3872,312.5122,312.3391,312.4353,22063.0
2023-03-27 15:15:00,324.89,325.1,324.85,324.87,27575.0,312.3295,312.5314,312.2911,312.3103,27575.0
2023-03-27 15:20:00,324.89,325.1,324.75,325.07,25935.0,312.3295,312.5314,312.1949,312.5026,25935.0
2023-03-27 15:25:00,325.11,325.26,325.03,325.16,17723.0,312.541,312.6852,312.4641,312.5891,17723.0
2023-03-27 15:30:00,325.15,325.32,325.0,325.12,21139.0,312.5795,312.7429,312.4353,312.5506,21139.0
2023-03-27 15:35:00,325.18,325.23,324.56,324.73,16441.0,312.6083,312.6564,312.0123,312.1757,16441.0
2023-03-27 15:40:00,324.78,324.89,324.65,324.72,40114.0,312.2238,312.3295,312.0988,312.1661,40114.0
2023-03-27 15:45:00,324.69,324.77,324.42,324.49,38468.0,312.1373,312.2142,311.8777,311.945,38468.0
2023-03-27 15:50:00,324.46,324.68,324.15,324.47,56448.0,311.9161,312.1276,311.6181,311.9258,56448.0
2023-03-27 15:55:00,324.49,324.5,323.96,324.34,165570.0,311.945,311.9546,311.4355,311.8008,165570.0
2023-03-28 09:30:00,323.99,324.24,323.67,324.07,58183.0,311.4643,311.7047,311.1567,311.5412,58183.0
2023-03-28 09:35:00,324.19,324.44,324.1,324.4,27464.0,311.6566,311.8969,311.5701,311.8585,27464.0
2023-03-28 09:40:00,324.4,324.69,324.29,324.59,21678.0,311.8585,312.1373,311.7527,312.0411,21678.0
2023-03-28 09:45:00,324.6,324.92,324.54,324.7,34385.0,312.0507,312.3584,311.9931,312.1469,34385.0
2023-03-28 09:50:00,324.75,324.93,324.49,324.91,19070.0,312.1949,312.368,311.945,312.3488,19070.0
2023-03-28 09:55:00,324.94,324.95,324.51,324.6,20280.0,312.3776,312.3872,311.9642,312.0507,20280.0
2023-03-28 10:00:00,324.6,324.9,324.36,324.81,49179.0,312.0507,312.3391,311.82,312.2526,49179.0
2023-03-28 10:05:00,324.84,325.3,324.83,325.2,80211.0,312.2815,312.7237,312.2718,312.6275,80211.0
2023-03-28 10:10:00,325.21,325.65,325.04,325.18,144333.0,312.6372,313.0601,312.4737,312.6083,144333.0
2023-03-28 10:15:00,325.16,325.43,325.13,325.13,46109.0,312.5891,312.8486,312.5602,312.5602,46109.0
2023-03-28 10:20:00,325.16,325.19,324.82,324.91,22775.0,312.5891,312.6179,312.2622,312.3488,22775.0
2023-03-28 10:25:00,324.91,325.03,324.77,324.95,21555.0,312.3488,312.4641,312.2142,312.3872,21555.0
2023-03-28 10:30:00,324.97,324.98,324.09,324.11,56141.0,312.4064,312.416,311.5605,311.5797,56141.0
2023-03-28 10:35:00,324.17,324.48,324.16,324.3,29325.0,311.6374,311.9354,311.6277,311.7623,29325.0
2023-03-28 10:40:00,324.35,324.38,324.16,324.34,18731.0,311.8104,311.8392,311.6277,311.8008,18731.0
2023-03-28 10:45:00,324.38,324.6,324.36,324.53,28052.0,311.8392,312.0507,311.82,311.9834,28052.0
2023-03-28 10:50:00,324.55,324.62,324.27,324.27,21616.0,312.0027,312.07,311.7335,311.7335,21616.0
2023-03-28 10:55:00,324.26,324.41,324.14,324.23,19649.0,311.7239,311.8681,311.6085,311.695,19649.0
2023-03-28 11:00:00,324.28,324.62,324.23,324.52,23021.0,311.7431,312.07,311.695,311.9738,23021.0
2023-03-28 11:05:00,324.59,324.72,324.41,324.41,10159.0,312.0411,312.1661,311.8681,311.8681,10159.0
2023-03-28 11:10:00,324.33,324.58,324.33,324.58,14670.0,311.7912,312.0315,311.7912,312.0315,14670.0
2023-03-28 11:15:00,324.62,324.8,324.62,324.69,12877.0,312.07,312.243,312.07,312.1373,12877.0
2023-03-28 11:20:00,324.78,324.96,324.7,324.85,17260.0,312.2238,312.3968,312.1469,312.2911,17260.0
2023-03-28 11:25:00,324.83,324.93,324.73,324.83,14296.0,312.2718,312.368,312.1757,312.2718,14296.0
2023-03-28 11:30:00,324.84,325.05,324.82,324.88,14423.0,312.2815,312.4833,312.2622,312.3199,14423.0
2023-03-28 11:35:00,324.87,325.16,324.86,325.12,8002.0,312.3103,312.5891,312.3007,312.5506,8002.0
2023-03-28 11:40:00,325.16,325.16,324.95,324.96,9634.0,312.5891,312.5891,312.3872,312.3968,9634.0
2023-03-28 11:45:00,324.96,325.05,324.76,324.82,11570.0,312.3968,312.4833,312.2045,312.2622,11570.0
2023-03-28 11:50:00,324.87,325.03,324.85,325.03,8130.0,312.3103,312.4641,312.2911,312.4641,8130.0
2023-03-28 11:55:00,325.02,325.08,324.96,325.04,5753.0,312.4545,312.5122,312.3968,312.4737,5753.0
2023-03-28 12:00:00,325.09,325.12,324.86,324.86,10799.0,312.5218,312.5506,312.3007,312.3007,10799.0
2023-03-28 12:05:00,324.8,324.9,324.73,324.8,14642.0,312.243,312.3391,312.1757,312.243,14642.0
2023-03-28 12:10:00,324.78,324.86,324.68,324.7,4884.0,312.2238,312.3007,312.1276,312.1469,4884.0
2023-03-28 12:15:00,324.9,324.9,324.46,324.57,18583.0,312.3391,312.3391,311.9161,312.0219,18583.0
2023-03-28 12:20:00,324.61,324.75,324.53,324.68,18870.0,312.0603,312.1949,311.9834,312.1276,18870.0
2023-03-28 12:25:00,324.72,324.74,324.58,324.61,3154.0,312.1661,312.1853,312.0315,312.0603,3154.0
2023-03-28 12:30:00,324.6,324.62,324.43,324.56,3479.0,312.0507,312.07,311.8873,312.0123,3479.0
2023-03-28 12:35:00,324.55,324.61,324.52,324.56,1833.0,312.0027,312.0603,311.9738,312.0123,1833.0
2023-03-28 12:40:00,324.59,324.64,324.46,324.55,2971.0,312.0411,312.0892,311.9161,312.0027,2971.0
2023-03-28 12:45:00,324.51,324.65,324.47,324.48,8361.0,311.9642,312.0988,311.9258,311.9354,8361.0
2023-03-28 12:50:00,324.48,324.48,324.29,324.39,9472.0,311.9354,311.9354,311.7527,311.8489,9472.0
2023-03-28 12:55:00,324.39,324.39,324.26,324.38,9404.0,311.8489,311.8489,311.7239,311.8392,9404.0
2023-03-28 13:00:00,324.4,324.46,324.07,324.1,20686.0,311.8585,311.9161,311.5412,311.5701,20686.0
2023-03-28 13:05:00,324.03,324.22,323.96,324.01,48854.0,311.5028,311.6854,311.4355,311.4835,48854.0
2023-03-28 13:10:00,324.03,324.12,323.86,323.94,20993.0,311.5028,311.5893,311.3393,311.4163,20993.0
2023-03-28 13:15:00,323.89,323.97,323.8,323.97,11082.0,311.3682,311.4451,311.2817,311.4451,11082.0
2023-03-28 13:20:00,323.98,323.98,323.73,323.73,12497.0,311.4547,311.4547,311.2144,311.2144,12497.0
2023-03-28 13:25:00,323.74,323.81,323.66,323.79,29060.0,311.224,311.2913,311.1471,311.2721,29060.0
2023-03-28 13:30:00,323.72,323.86,323.38,323.42,17166.0,311.2048,311.3393,310.8779,310.9164,17166.0
2023-03-28 13:35:00,323.4,323.51,323.34,323.36,17860.0,310.8971,311.0029,310.8394,310.8587,17860.0
2023-03-28 13:40:00,323.38,323.43,323.34,323.4,4739.0,310.8779,310.926,310.8394,310.8971,4739.0
2023-03-28 13:45:00,323.39,323.39,323.2,323.27,31580.0,310.8875,310.8875,310.7049,310.7722,31580.0
2023-03-28 13:50:00,323.27,323.27,323.15,323.16,12891.0,310.7722,310.7722,310.6568,310.6664,12891.0
2023-03-28 13:55:00,323.19,323.19,322.88,322.95,28144.0,310.6952,310.6952,310.3972,310.4645,28144.0
2023-03-28 14:00:00,322.93,323.19,322.86,323.11,21143.0,310.4453,310.6952,310.378,310.6183,21143.0
2023-03-28 14:05:00,323.15,323.15,323.0,323.03,8278.0,310.6568,310.6568,310.5126,310.5414,8278.0
2023-03-28 14:10:00,323.0,323.06,322.84,323.02,15567.0,310.5126,310.5703,310.3588,310.5318,15567.0
2023-03-28 14:15:00,323.12,323.17,323.06,323.12,11377.0,310.628,310.676,310.5703,310.628,11377.0
2023-03-28 14:20:00,323.2,323.3,323.0,323.0,25327.0,310.7049,310.801,310.5126,310.5126,25327.0
2023-03-28 14:25:00,323.04,323.23,323.04,323.14,4553.0,310.551,310.7337,310.551,310.6472,4553.0
2023-03-28 14:30:00,323.19,323.23,322.88,322.91,12205.0,310.6952,310.7337,310.3972,310.4261,12205.0
2023-03-28 14:35:00,323.02,323.14,322.97,323.13,7903.0,310.5318,310.6472,310.4838,310.6376,7903.0
2023-03-28 14:40:00,323.13,323.41,323.13,323.37,5464.0,310.6376,310.9067,310.6376,310.8683,5464.0
2023-03-28 14:45:00,323.42,323.7,323.33,323.41,20456.0,310.9164,311.1855,310.8298,310.9067,20456.0
2023-03-28 14:50:00,323.4,323.53,323.39,323.47,9851.0,310.8971,311.0221,310.8875,310.9644,9851.0
2023-03-28 14:55:00,323.46,323.53,323.4,323.51,6215.0,310.9548,311.0221,310.8971,311.0029,6215.0
2023-03-28 15:00:00,323.53,323.76,323.53,323.59,19491.0,311.0221,311.2432,311.0221,311.0798,19491.0
2023-03-28 15:05:00,323.57,323.74,323.56,323.71,2667.0,311.0606,311.224,311.0509,311.1951,2667.0
2023-03-28 15:10:00,323.72,323.76,323.45,323.49,34171.0,311.2048,311.2432,310.9452,310.9836,34171.0
2023-03-28 15:15:00,323.53,323.53,323.33,323.38,30427.0,311.0221,311.0221,310.8298,310.8779,30427.0
2023-03-28 15:20:00,323.41,323.5,323.29,323.37,18489.0,310.9067,310.9933,310.7914,310.8683,18489.0
2023-03-28 15:25:00,323.41,323.48,323.07,323.18,22247.0,310.9067,310.974,310.5799,310.6856,22247.0
2023-03-28 15:30:00,323.17,323.32,322.94,323.31,60568.0,310.676,310.8202,310.4549,310.8106,60568.0
2023-03-28 15:35:00,323.34,323.52,323.14,323.33,69809.0,310.8394,311.0125,310.6472,310.8298,69809.0
2023-03-28 15:40:00,323.38,323.43,323.24,323.32,18303.0,310.8779,310.926,310.7433,310.8202,18303.0
2023-03-28 15:45:00,323.28,323.34,323.05,323.33,24961.0,310.7818,310.8394,310.5607,310.8298,24961.0
2023-03-28 15:50:00,323.34,323.82,323.31,323.54,48028.0,310.8394,311.3009,310.8106,311.0317,48028.0
2023-03-28 15:55:00,323.57,323.85,323.49,323.83,66798.0,311.0606,311.3297,310.9836,311.3105,66798.0
2023-03-29 09:30:00,326.64,326.69,325.97,326.01,140838.0,314.0119,314.0599,313.3678,313.4062,140838.0
2023-03-29 09:35:00,326.02,326.25,325.95,326.14,27787.0,313.4158,313.6369,313.3485,313.5312,27787.0
2023-03-29 09:40:00,326.21,326.34,326.0,326.31,64746.0,313.5985,313.7235,313.3966,313.6946,64746.0
2023-03-29 09:45:00,326.36,326.41,325.95,325.97,69798.0,313.7427,313.7908,313.3485,313.3678,69798.0
2023-03-29 09:50:00,325.97,326.39,325.97,326.08,27719.0,313.3678,313.7715,313.3678,313.4735,27719.0
2023-03-29 09:55:00,326.12,326.31,326.04,326.31,24416.0,313.512,313.6946,313.4351,313.6946,24416.0
2023-03-29 10:00:00,326.36,326.45,326.26,326.45,14286.0,313.7427,313.8292,313.6466,313.8292,14286.0
2023-03-29 10:05:00,326.45,326.47,326.1,326.17,40253.0,313.8292,313.8484,313.4927,313.56,40253.0
2023-03-29 10:10:00,326.12,326.12,325.8,325.88,32283.0,313.512,313.512,313.2043,313.2812,32283.0
2023-03-29 10:15:00,325.85,326.12,325.83,325.96,26603.0,313.2524,313.512,313.2332,313.3582,26603.0
2023-03-29 10:20:00,325.96,326.04,325.9,325.91,17143.0,313.3582,313.4351,313.3005,313.3101,17143.0
2023-03-29 10:25:00,325.92,325.95,325.76,325.95,37075.0,313.3197,313.3485,313.1659,313.3485,37075.0
2023-03-29 10:30:00,325.97,326.07,325.83,325.85,24108.0,313.3678,313.4639,313.2332,313.2524,24108.0
2023-03-29 10:35:00,325.81,325.88,325.61,325.66,16124.0,313.214,313.2812,313.0217,313.0698,16124.0
2023-03-29 10:40:00,325.66,325.72,325.44,325.71,35678.0,313.0698,313.1274,312.8583,313.1178,35678.0
2023-03-29 10:45:00,325.53,325.57,325.33,325.49,16971.0,312.9448,312.9832,312.7525,312.9063,16971.0
2023-03-29 10:50:00,325.49,325.62,325.41,325.5,15998.0,312.9063,313.0313,312.8294,312.9159,15998.0
2023-03-29 10:55:00,325.51,325.62,325.34,325.4,16905.0,312.9256,313.0313,312.7621,312.8198,16905.0
2023-03-29 11:00:00,325.36,325.56,325.29,325.52,10503.0,312.7814,312.9736,312.7141,312.9352,10503.0
2023-03-29 11:05:00,325.52,325.8,325.47,325.75,13815.0,312.9352,313.2043,312.8871,313.1563,13815.0
2023-03-29 11:10:00,325.77,325.78,325.55,325.6,5753.0,313.1755,313.1851,312.964,313.0121,5753.0
2023-03-29 11:15:00,325.6,325.72,325.38,325.45,13347.0,313.0121,313.1274,312.8006,312.8679,13347.0
2023-03-29 11:20:00,325.51,325.73,325.51,325.59,16131.0,312.9256,313.137,312.9256,313.0025,16131.0
2023-03-29 11:25:00,325.61,325.63,325.44,325.57,16511.0,313.0217,313.0409,312.8583,312.9832,16511.0
2023-03-29 11:30:00,325.53,325.86,325.52,325.78,9791.0,312.9448,313.262,312.9352,313.1851,9791.0
2023-03-29 11:35:00,325.84,325.94,325.72,325.81,13391.0,313.2428,313.3389,313.1274,313.214,13391.0
2023-03-29 11:40:00,325.81,325.83,325.69,325.74,9607.0,313.214,313.2332,313.0986,313.1467,9607.0
2023-03-29 11:45:00,325.76,325.88,325.73,325.84,6765.0,313.1659,313.2812,313.137,313.2428,6765.0
2023-03-29 11:50:00,325.86,326.03,325.8,326.03,14110.0,313.262,313.4255,313.2043,313.4255,14110.0
2023-03-29 11:55:00,326.04,326.17,326.03,326.16,9411.0,313.4351,313.56,313.4255,313.5504,9411.0
2023-03-29 12:00:00,326.13,326.23,326.13,326.19,4811.0,313.5216,313.6177,313.5216,313.5793,4811.0
2023-03-29 12:05:00,326.18,326.18,325.92,325.96,25981.0,313.5697,313.5697,313.3197,313.3582,25981.0
2023-03-29 12:10:00,325.99,326.2,325.96,326.17,10804.0,313.387,313.5889,313.3582,313.56,10804.0
2023-03-29 12:15:00,326.19,326.31,326.04,326.23,21918.0,313.5793,313.6946,313.4351,313.6177,21918.0
2023-03-29 12:20:00,326.23,326.28,326.18,326.19,4024.0,313.6177,313.6658,313.5697,313.5793,4024.0
2023-03-29 12:25:00,326.12,326.21,326.06,326.06,3424.0,313.512,313.5985,313.4543,313.4543,3424.0
2023-03-29 12:30:00,326.08,326.28,326.07,326.07,11698.0,313.4735,313.6658,313.4639,313.4639,11698.0
2023-03-29 12:35:00,326.06,326.26,326.03,326.23,12295.0,313.4543,313.6466,313.4255,313.6177,12295.0
2023-03-29 12:40:00,326.19,326.21,326.06,326.08,3460.0,313.5793,313.5985,313.4543,313.4735,3460.0
2023-03-29 12:45:00,326.07,326.11,326.0,326.09,22462.0,313.4639,313.5024,313.3966,313.4831,22462.0
2023-03-29 12:50:00,326.11,326.2,326.1,326.11,2313.0,313.5024,313.5889,313.4927,313.5024,2313.0
2023-03-29 12:55:00,326.15,326.16,325.95,326.05,12186.0,313.5408,313.5504,313.3485,313.4447,12186.0
2023-03-29 13:00:00,326.03,326.07,325.9,326.07,8273.0,313.4255,313.4639,313.3005,313.4639,8273.0
2023-03-29 13:05:00,326.1,326.45,326.1,326.44,33066.0,313.4927,313.8292,313.4927,313.8196,33066.0
2023-03-29 13:10:00,326.46,326.5,326.34,326.41,12868.0,313.8388,313.8773,313.7235,313.7908,12868.0
2023-03-29 13:15:00,326.43,326.47,326.3,326.3,8983.0,313.81,313.8484,313.685,313.685,8983.0
2023-03-29 13:20:00,326.32,326.36,326.31,326.35,5026.0,313.7042,313.7427,313.6946,313.7331,5026.0
2023-03-29 13:25:00,326.38,326.51,326.37,326.44,10261.0,313.7619,313.8869,313.7523,313.8196,10261.0
2023-03-29 13:30:00,326.44,326.44,326.23,326.24,10799.0,313.8196,313.8196,313.6177,313.6273,10799.0
2023-03-29 13:35:00,326.25,326.25,325.92,325.96,44106.0,313.6369,313.6369,313.3197,313.3582,44106.0
2023-03-29 13:40:00,325.98,326.1,325.94,326.02,11909.0,313.3774,313.4927,313.3389,313.4158,11909.0
2023-03-29 13:45:00,325.98,325.98,325.83,325.85,10465.0,313.3774,313.3774,313.2332,313.2524,10465.0
2023-03-29 13:50:00,325.91,325.91,325.79,325.79,4900.0,313.3101,313.3101,313.1947,313.1947,4900.0
2023-03-29 13:55:00,325.81,325.83,325.72,325.78,6655.0,313.214,313.2332,313.1274,313.1851,6655.0
2023-03-29 14:00:00,325.81,325.85,325.6,325.8,4900.0,313.214,313.2524,313.0121,313.2043,4900.0
2023-03-29 14:05:00,325.77,325.97,325.71,325.96,3410.0,313.1755,313.3678,313.1178,313.3582,3410.0
2023-03-29 14:10:00,326.0,326.1,325.98,326.05,12575.0,313.3966,313.4927,313.3774,313.4447,12575.0
2023-03-29 14:15:00,326.02,326.02,325.79,325.8,9025.0,313.4158,313.4158,313.1947,313.2043,9025.0
2023-03-29 14:20:00,325.74,325.94,325.71,325.89,7356.0,313.1467,313.3389,313.1178,313.2909,7356.0
2023-03-29 14:25:00,325.84,325.97,325.84,325.94,1125.0,313.2428,313.3678,313.2428,313.3389,1125.0
2023-03-29 14:30:00,325.97,326.06,325.93,325.94,5312.0,313.3678,313.4543,313.3293,313.3389,5312.0
2023-03-29 14:35:00,325.94,326.23,325.94,326.2,15335.0,313.3389,313.6177,313.3389,313.5889,15335.0
2023-03-29 14:40:00,326.24,326.24,326.15,326.21,4056.0,313.6273,313.6273,313.5408,313.5985,4056.0
2023-03-29 14:45:00,326.19,326.43,326.16,326.4,9665.0,313.5793,313.81,313.5504,313.7811,9665.0
2023-03-29 14:50:00,326.4,326.55,326.12,326.55,35084.0,313.7811,313.9253,313.512,313.9253,35084.0
2023-03-29 14:55:00,326.54,326.64,326.49,326.6,7714.0,313.9157,314.0119,313.8677,313.9734,7714.0
2023-03-29 15:00:00,326.62,326.71,326.21,326.52,76582.0,313.9926,314.0792,313.5985,313.8965,76582.0
2023-03-29 15:05:00,326.48,326.48,326.3,326.42,11737.0,313.8581,313.8581,313.685,313.8004,11737.0
2023-03-29 15:10:00,326.48,326.59,326.39,326.51,5023.0,313.8581,313.9638,313.7715,313.8869,5023.0
2023-03-29 15:15:00,326.58,327.06,326.57,326.96,29576.0,313.9542,314.4156,313.9446,314.3195,29576.0
2023-03-29 15:20:00,326.95,327.05,326.83,326.9,15716.0,314.3099,314.406,314.1945,314.2618,15716.0
2023-03-29 15:25:00,326.92,327.01,326.79,326.98,49798.0,314.281,314.3676,314.1561,314.3387,49798.0
2023-03-29 15:30:00,326.93,326.95,326.72,326.79,54338.0,314.2907,314.3099,314.0888,314.1561,54338.0
2023-03-29 15:35:00,326.78,326.78,326.57,326.63,26326.0,314.1465,314.1465,313.9446,314.0023,26326.0
2023-03-29 15:40:00,326.6,326.85,326.5,326.81,22294.0,313.9734,314.2137,313.8773,314.1753,22294.0
2023-03-29 15:45:00,326.8,327.01,326.77,326.97,56801.0,314.1657,314.3676,314.1368,314.3291,56801.0
2023-03-29 15:50:00,326.98,327.17,326.85,326.96,66338.0,314.3387,314.5214,314.2137,314.3195,66338.0
2023-03-29 15:55:00,326.91,327.11,326.75,327.07,184106.0,314.2714,314.4637,314.1176,314.4252,184106.0
2023-03-30 09:30:00,328.98,328.98,328.56,328.66,129588.0,316.2614,316.2614,315.8576,315.9538,129588.0
2023-03-30 09:35:00,328.66,328.84,328.48,328.63,30406.0,315.9538,316.1268,315.7807,315.9249,30406.0
2023-03-30 09:40:00,328.61,328.73,328.5,328.58,45115.0,315.9057,316.0211,315.8,315.8769,45115.0
2023-03-30 09:45:00,328.59,328.63,328.43,328.53,18980.0,315.8865,315.9249,315.7327,315.8288,18980.0
2023-03-30 09:50:00,328.52,328.56,328.14,328.33,25402.0,315.8192,315.8576,315.4539,315.6365,25402.0
2023-03-30 09:55:00,328.35,328.5,328.28,328.34,24008.0,315.6558,315.8,315.5885,315.6461,24008.0
2023-03-30 10:00:00,328.38,328.45,328.08,328.15,41575.0,315.6846,315.7519,315.3962,315.4635,41575.0
2023-03-30 10:05:00,328.05,328.19,327.91,328.0,58159.0,315.3674,315.5019,315.2328,315.3193,58159.0
2023-03-30 10:10:00,328.01,328.11,327.65,327.76,59753.0,315.3289,315.425,314.9828,315.0886,59753.0
2023-03-30 10:15:00,327.78,327.78,327.5,327.77,20282.0,315.1078,315.1078,314.8386,315.0982,20282.0
2023-03-30 10:20:00,327.74,327.87,327.65,327.86,13780.0,315.0693,315.1943,314.9828,315.1847,13780.0
2023-03-30 10:25:00,327.8,328.24,327.78,328.14,31197.0,315.127,315.55,315.1078,315.4539,31197.0
2023-03-30 10:30:00,328.17,328.27,327.89,327.94,50147.0,315.4827,315.5789,315.2135,315.2616,50147.0
2023-03-30 10:35:00,327.93,328.24,327.84,328.24,11323.0,315.252,315.55,315.1655,315.55,11323.0
2023-03-30 10:40:00,328.28,328.45,328.24,328.37,22294.0,315.5885,315.7519,315.55,315.675,22294.0
2023-03-30 10:45:00,328.38,328.41,328.23,328.23,8681.0,315.6846,315.7134,315.5404,315.5404,8681.0
2023-03-30 10:50:00,328.23,328.31,328.08,328.21,9489.0,315.5404,315.6173,315.3962,315.5212,9489.0
2023-03-30 10:55:00,328.17,328.24,327.83,327.97,32380.0,315.4827,315.55,315.1559,315.2904,32380.0
2023-03-30 11:00:00,327.94,327.98,327.82,327.92,11226.0,315.2616,315.3001,315.1462,315.2424,11226.0
2023-03-30 11:05:00,327.89,328.0,327.84,327.85,4845.0,315.2135,315.3193,315.1655,315.1751,4845.0
2023-03-30 11:10:00,327.88,328.15,327.54,327.62,47139.0,315.2039,315.4635,314.8771,314.954,47139.0
2023-03-30 11:15:00,327.54,327.77,327.5,327.74,16339.0,314.8771,315.0982,314.8386,315.0693,16339.0
2023-03-30 11:20:00,327.77,328.02,327.75,327.93,11639.0,315.0982,315.3385,315.079,315.252,11639.0
2023-03-30 11:25:00,327.92,327.93,327.83,327.85,11734.0,315.2424,315.252,315.1559,315.1751,11734.0
2023-03-30 11:30:00,327.82,327.82,327.45,327.52,11729.0,315.1462,315.1462,314.7906,314.8578,11729.0
2023-03-30 11:35:00,327.6,327.64,327.41,327.53,10398.0,314.9348,314.9732,314.7521,314.8675,10398.0
2023-03-30 11:40:00,327.54,327.79,327.54,327.72,23249.0,314.8771,315.1174,314.8771,315.0501,23249.0
2023-03-30 11:45:00,327.63,327.65,327.16,327.25,48313.0,314.9636,314.9828,314.5118,314.5983,48313.0
2023-03-30 11:50:00,327.23,327.33,327.17,327.27,19960.0,314.5791,314.6752,314.5214,314.6175,19960.0
2023-03-30 11:55:00,327.27,327.45,327.27,327.39,7406.0,314.6175,314.7906,314.6175,314.7329,7406.0
2023-03-30 12:00:00,327.37,327.37,327.13,327.35,9356.0,314.7136,314.7136,314.4829,314.6944,9356.0
2023-03-30 12:05:00,327.33,327.53,327.25,327.5,5509.0,314.6752,314.8675,314.5983,314.8386,5509.0
2023-03-30 12:10:00,327.47,327.55,327.41,327.52,8866.0,314.8098,314.8867,314.7521,314.8578,8866.0
2023-03-30 12:15:00,327.39,327.43,327.26,327.42,8706.0,314.7329,314.7713,314.6079,314.7617,8706.0
2023-03-30 12:20:00,327.47,327.48,327.29,327.31,16226.0,314.8098,314.8194,314.6367,314.656,16226.0
2023-03-30 12:25:00,327.3,327.45,327.27,327.3,17267.0,314.6464,314.7906,314.6175,314.6464,17267.0
2023-03-30 12:30:00,327.28,327.29,327.06,327.08,26154.0,314.6271,314.6367,314.4156,314.4349,26154.0
2023-03-30 12:35:00,327.09,327.09,326.76,326.82,23049.0,314.4445,314.4445,314.1272,314.1849,23049.0
2023-03-30 12:40:00,326.82,327.1,326.79,326.85,30443.0,314.1849,314.4541,314.1561,314.2137,30443.0
2023-03-30 12:45:00,326.9,326.9,326.72,326.79,10239.0,314.2618,314.2618,314.0888,314.1561,10239.0
2023-03-30 12:50:00,326.83,327.12,326.8,327.11,11407.0,314.1945,314.4733,314.1657,314.4637,11407.0
2023-03-30 12:55:00,327.11,327.23,326.91,326.94,21499.0,314.4637,314.5791,314.2714,314.3003,21499.0
2023-03-30 13:00:00,326.93,327.24,326.89,327.19,11636.0,314.2907,314.5887,314.2522,314.5406,11636.0
2023-03-30 13:05:00,327.2,327.27,327.1,327.13,9082.0,314.5502,314.6175,314.4541,314.4829,9082.0
2023-03-30 13:10:00,327.12,327.32,327.07,327.31,8368.0,314.4733,314.6656,314.4252,314.656,8368.0
2023-03-30 13:15:00,327.31,327.31,327.15,327.25,8187.0,314.656,314.656,314.5022,314.5983,8187.0
2023-03-30 13:20:00,327.25,327.4,327.07,327.12,36364.0,314.5983,314.7425,314.4252,314.4733,36364.0
2023-03-30 13:25:00,327.16,327.28,327.1,327.18,9435.0,314.5118,314.6271,314.4541,314.531,9435.0
2023-03-30 13:30:00,327.18,327.19,326.95,326.97,11138.0,314.531,314.5406,314.3099,314.3291,11138.0
2023-03-30 13:35:00,326.96,327.0,326.84,326.95,8049.0,314.3195,314.3579,314.2041,314.3099,8049.0
2023-03-30 13:40:00,326.92,327.12,326.91,327.09,10020.0,314.281,314.4733,314.2714,314.4445,10020.0
2023-03-30 13:45:00,327.08,327.08,326.88,327.08,13663.0,314.4349,314.4349,314.2426,314.4349,13663.0
2023-03-30 13:50:00,327.12,327.19,327.05,327.18,22843.0,314.4733,314.5406,314.406,314.531,22843.0
2023-03-30 13:55:00,327.15,327.38,327.11,327.33,15892.0,314.5022,314.7233,314.4637,314.6752,15892.0
2023-03-30 14:00:00,327.35,327.47,327.31,327.43,11551.0,314.6944,314.8098,314.656,314.7713,11551.0
2023-03-30 14:05:00,327.45,327.54,327.4,327.4,7538.0,314.7906,314.8771,314.7425,314.7425,7538.0
2023-03-30 14:10:00,327.39,327.51,327.29,327.51,7385.0,314.7329,314.8482,314.6367,314.8482,7385.0
2023-03-30 14:15:00,327.51,327.62,327.48,327.56,6397.0,314.8482,314.954,314.8194,314.8963,6397.0
2023-03-30 14:20:00,327.62,327.88,327.6,327.86,21480.0,314.954,315.2039,314.9348,315.1847,21480.0
2023-03-30 14:25:00,327.87,328.03,327.87,328.03,32938.0,315.1943,315.3481,315.1943,315.3481,32938.0
2023-03-30 14:30:00,328.02,328.27,328.02,328.22,40722.0,315.3385,315.5789,315.3385,315.5308,40722.0
2023-03-30 14:35:00,328.24,328.32,327.9,328.04,47812.0,315.55,315.6269,315.2232,315.3577,47812.0
2023-03-30 14:40:00,328.07,328.14,328.02,328.03,12198.0,315.3866,315.4539,315.3385,315.3481,12198.0
2023-03-30 14:45:00,328.03,328.1,327.93,328.08,18679.0,315.3481,315.4154,315.252,315.3962,18679.0
2023-03-30 14:50:00,328.07,328.07,327.93,327.99,8114.0,315.3866,315.3866,315.252,315.3097,8114.0
2023-03-30 14:55:00,327.98,328.12,327.98,328.08,34907.0,315.3001,315.4346,315.3001,315.3962,34907.0
2023-03-30 15:00:00,328.12,328.28,328.02,328.24,12650.0,315.4346,315.5885,315.3385,315.55,12650.0
2023-03-30 15:05:00,328.26,328.29,327.94,328.02,37077.0,315.5692,315.5981,315.2616,315.3385,37077.0
2023-03-30 15:10:00,328.02,328.13,327.93,328.13,8933.0,315.3385,315.4443,315.252,315.4443,8933.0
2023-03-30 15:15:00,328.07,328.13,327.97,328.11,8241.0,315.3866,315.4443,315.2904,315.425,8241.0
2023-03-30 15:20:00,328.11,328.29,328.11,328.29,11423.0,315.425,315.5981,315.425,315.5981,11423.0
2023-03-30 15:25:00,328.29,328.52,328.29,328.43,18914.0,315.5981,315.8192,315.5981,315.7327,18914.0
2023-03-30 15:30:00,328.39,328.55,328.34,328.37,32328.0,315.6942,315.848,315.6461,315.675,32328.0
2023-03-30 15:35:00,328.35,328.57,328.29,328.53,18965.0,315.6558,315.8673,315.5981,315.8288,18965.0
2023-03-30 15:40:00,328.48,328.53,328.36,328.41,29688.0,315.7807,315.8288,315.6654,315.7134,29688.0
2023-03-30 15:45:00,328.4,328.4,328.23,328.24,17305.0,315.7038,315.7038,315.5404,315.55,17305.0
2023-03-30 15:50:00,328.3,328.52,328.3,328.4,22995.0,315.6077,315.8192,315.6077,315.7038,22995.0
2023-03-30 15:55:00,328.4,328.65,328.36,328.51,90360.0,315.7038,315.9442,315.6654,315.8096,90360.0
2023-03-31 09:30:00,329.59,330.24,329.51,330.09,87415.0,316.8478,317.4727,316.7709,317.3285,87415.0
2023-03-31 09:35:00,330.09,330.13,329.9,329.98,23851.0,317.3285,317.3669,317.1458,317.2227,23851.0
2023-03-31 09:40:00,329.98,330.28,329.94,330.06,10726.0,317.2227,317.5111,317.1843,317.2996,10726.0
2023-03-31 09:45:00,330.02,330.29,330.02,330.08,13457.0,317.2612,317.5208,317.2612,317.3189,13457.0
2023-03-31 09:50:00,330.13,330.34,330.09,330.27,19970.0,317.3669,317.5688,317.3285,317.5015,19970.0
2023-03-31 09:55:00,330.3,330.37,330.05,330.12,13459.0,317.5304,317.5977,317.29,317.3573,13459.0
2023-03-31 10:00:00,330.15,330.47,330.13,330.14,9210.0,317.3862,317.6938,317.3669,317.3766,9210.0
2023-03-31 10:05:00,330.23,330.23,330.05,330.1,46751.0,317.4631,317.4631,317.29,317.3381,46751.0
2023-03-31 10:10:00,330.09,330.13,329.97,330.05,22351.0,317.3285,317.3669,317.2131,317.29,22351.0
2023-03-31 10:15:00,330.04,330.04,329.84,329.92,8461.0,317.2804,317.2804,317.0882,317.1651,8461.0
2023-03-31 10:20:00,329.9,329.99,329.84,329.94,14576.0,317.1458,317.2324,317.0882,317.1843,14576.0
2023-03-31 10:25:00,329.91,330.21,329.84,330.03,28900.0,317.1554,317.4438,317.0882,317.2708,28900.0
2023-03-31 10:30:00,330.0,330.31,329.94,330.16,21436.0,317.242,317.54,317.1843,317.3958,21436.0
2023-03-31 10:35:00,330.2,330.26,330.02,330.1,16001.0,317.4342,317.4919,317.2612,317.3381,16001.0
2023-03-31 10:40:00,330.1,330.22,330.03,330.22,9985.0,317.3381,317.4535,317.2708,317.4535,9985.0
2023-03-31 10:45:00,330.25,330.41,330.21,330.33,15451.0,317.4823,317.6361,317.4438,317.5592,15451.0
2023-03-31 10:50:00,330.35,330.35,330.06,330.18,17236.0,317.5784,317.5784,317.2996,317.415,17236.0
2023-03-31 10:55:00,330.19,330.34,330.15,330.32,15329.0,317.4246,317.5688,317.3862,317.5496,15329.0
2023-03-31 11:00:00,330.32,330.43,330.21,330.36,8785.0,317.5496,317.6553,317.4438,317.588,8785.0
2023-03-31 11:05:00,330.35,330.39,330.24,330.3,12023.0,317.5784,317.6169,317.4727,317.5304,12023.0
2023-03-31 11:10:00,330.3,330.52,330.3,330.5,13502.0,317.5304,317.7419,317.5304,317.7226,13502.0
2023-03-31 11:15:00,330.52,330.66,330.43,330.53,32947.0,317.7419,317.8765,317.6553,317.7515,32947.0
2023-03-31 11:20:00,330.54,330.96,330.53,330.95,33989.0,317.7611,318.1649,317.7515,318.1552,33989.0
2023-03-31 11:25:00,330.94,331.04,330.74,330.78,24596.0,318.1456,318.2418,317.9534,317.9918,24596.0
2023-03-31 11:30:00,330.74,330.82,330.7,330.75,20453.0,317.9534,318.0303,317.9149,317.963,20453.0
2023-03-31 11:35:00,330.76,330.81,330.7,330.71,6824.0,317.9726,318.0207,317.9149,317.9245,6824.0
2023-03-31 11:40:00,330.69,330.76,330.65,330.74,10027.0,317.9053,317.9726,317.8668,317.9534,10027.0
2023-03-31 11:45:00,330.72,330.83,330.65,330.74,10201.0,317.9341,318.0399,317.8668,317.9534,10201.0
2023-03-31 11:50:00,330.72,330.92,330.72,330.84,8280.0,317.9341,318.1264,317.9341,318.0495,8280.0
2023-03-31 11:55:00,330.84,331.02,330.84,331.01,13874.0,318.0495,318.2225,318.0495,318.2129,13874.0
2023-03-31 12:00:00,330.99,331.23,330.99,331.23,11774.0,318.1937,318.4244,318.1937,318.4244,11774.0
2023-03-31 12:05:00,331.22,331.23,331.01,331.09,9982.0,318.4148,318.4244,318.2129,318.2898,9982.0
2023-03-31 12:10:00,331.11,331.34,331.1,331.34,25549.0,318.3091,318.5302,318.2994,318.5302,25549.0
2023-03-31 12:15:00,331.28,331.41,331.27,331.32,23198.0,318.4725,318.5975,318.4629,318.5109,23198.0
2023-03-31 12:20:00,331.34,331.58,331.34,331.44,15440.0,318.5302,318.7609,318.5302,318.6263,15440.0
2023-03-31 12:25:00,331.47,331.64,331.39,331.5,39947.0,318.6551,318.8186,318.5782,318.684,39947.0
2023-03-31 12:30:00,331.5,331.52,331.31,331.35,11640.0,318.684,318.7032,318.5013,318.5398,11640.0
2023-03-31 12:35:00,331.32,331.36,331.13,331.2,15810.0,318.5109,318.5494,318.3283,318.3956,15810.0
2023-03-31 12:40:00,331.19,331.31,331.12,331.15,25971.0,318.386,318.5013,318.3187,318.3475,25971.0
2023-03-31 12:45:00,331.16,331.16,330.97,331.14,9141.0,318.3571,318.3571,318.1745,318.3379,9141.0
2023-03-31 12:50:00,331.14,331.14,331.01,331.04,4149.0,318.3379,318.3379,318.2129,318.2418,4149.0
2023-03-31 12:55:00,331.14,331.19,331.1,331.17,5692.0,318.3379,318.386,318.2994,318.3667,5692.0
2023-03-31 13:00:00,331.17,331.18,331.11,331.14,2810.0,318.3667,318.3763,318.3091,318.3379,2810.0
2023-03-31 13:05:00,331.09,331.26,330.99,331.18,21531.0,318.2898,318.4533,318.1937,318.3763,21531.0
2023-03-31 13:10:00,331.17,331.17,331.0,331.08,3332.0,318.3667,318.3667,318.2033,318.2802,3332.0
2023-03-31 13:15:00,331.11,331.19,330.96,331.1,30636.0,318.3091,318.386,318.1649,318.2994,30636.0
2023-03-31 13:20:00,331.09,331.12,330.97,331.03,17792.0,318.2898,318.3187,318.1745,318.2321,17792.0
2023-03-31 13:25:00,331.0,331.06,330.9,330.92,8271.0,318.2033,318.261,318.1072,318.1264,8271.0
2023-03-31 13:30:00,330.89,330.89,330.74,330.8,23187.0,318.0976,318.0976,317.9534,318.011,23187.0
2023-03-31 13:35:00,330.78,330.93,330.71,330.89,9396.0,317.9918,318.136,317.9245,318.0976,9396.0
2023-03-31 13:40:00,330.89,330.98,330.79,330.8,7190.0,318.0976,318.1841,318.0014,318.011,7190.0
2023-03-31 13:45:00,330.83,330.86,330.71,330.72,6879.0,318.0399,318.0687,317.9245,317.9341,6879.0
2023-03-31 13:50:00,330.7,330.82,330.67,330.68,13483.0,317.9149,318.0303,317.8861,317.8957,13483.0
2023-03-31 13:55:00,330.71,331.01,330.63,330.92,25720.0,317.9245,318.2129,317.8476,318.1264,25720.0
2023-03-31 14:00:00,330.94,331.15,330.94,331.13,24064.0,318.1456,318.3475,318.1456,318.3283,24064.0
2023-03-31 14:05:00,331.17,331.4,331.16,331.24,9561.0,318.3667,318.5878,318.3571,318.434,9561.0
2023-03-31 14:10:00,331.25,331.28,331.15,331.22,13733.0,318.4436,318.4725,318.3475,318.4148,13733.0
2023-03-31 14:15:00,331.22,331.24,331.1,331.1,10240.0,318.4148,318.434,318.2994,318.2994,10240.0
2023-03-31 14:20:00,331.06,331.16,330.91,330.92,15042.0,318.261,318.3571,318.1168,318.1264,15042.0
2023-03-31 14:25:00,330.89,330.93,330.71,330.93,16909.0,318.0976,318.136,317.9245,318.136,16909.0
2023-03-31 14:30:00,330.88,330.99,330.79,330.9,27805.0,318.0879,318.1937,318.0014,318.1072,27805.0
2023-03-31 14:35:00,330.97,331.02,330.89,330.96,13925.0,318.1745,318.2225,318.0976,318.1649,13925.0
2023-03-31 14:40:00,330.97,331.21,330.95,331.15,16594.0,318.1745,318.4052,318.1552,318.3475,16594.0
2023-03-31 14:45:00,331.11,331.19,331.07,331.18,9280.0,318.3091,318.386,318.2706,318.3763,9280.0
2023-03-31 14:50:00,331.16,331.26,331.14,331.24,18607.0,318.3571,318.4533,318.3379,318.434,18607.0
2023-03-31 14:55:00,331.23,331.23,331.01,331.21,15652.0,318.4244,318.4244,318.2129,318.4052,15652.0
2023-03-31 15:00:00,331.25,331.76,331.23,331.72,52085.0,318.4436,318.9339,318.4244,318.8955,52085.0
2023-03-31 15:05:00,331.73,331.73,331.48,331.66,20960.0,318.9051,318.9051,318.6647,318.8378,20960.0
2023-03-31 15:10:00,331.65,331.74,331.48,331.64,19630.0,318.8282,318.9147,318.6647,318.8186,19630.0
2023-03-31 15:15:00,331.62,331.9,331.62,331.88,34196.0,318.7993,319.0685,318.7993,319.0493,34196.0
2023-03-31 15:20:00,331.89,332.36,331.89,332.34,54846.0,319.0589,319.5107,319.0589,319.4915,54846.0
2023-03-31 15:25:00,332.33,332.47,332.28,332.39,26934.0,319.4819,319.6165,319.4338,319.5396,26934.0
2023-03-31 15:30:00,332.35,332.51,332.15,332.22,42787.0,319.5011,319.6549,319.3088,319.3761,42787.0
2023-03-31 15:35:00,332.18,332.2,331.83,331.86,145869.0,319.3377,319.3569,319.0012,319.0301,145869.0
2023-03-31 15:40:00,331.87,331.94,331.73,331.73,68908.0,319.0397,319.107,318.9051,318.9051,68908.0
2023-03-31 15:45:00,331.71,331.94,331.66,331.83,48668.0,318.8859,319.107,318.8378,319.0012,48668.0
2023-03-31 15:50:00,331.86,332.16,331.73,332.14,65887.0,319.0301,319.3185,318.9051,319.2992,65887.0
2023-03-31 15:55:00,332.18,332.81,332.17,332.57,204582.0,319.3377,319.9433,319.3281,319.7126,204582.0
2023-04-03 09:30:00,333.59,333.88,333.51,333.74,139195.0,320.6932,320.972,320.6163,320.8374,139195.0
2023-04-03 09:35:00,333.74,334.6,333.74,334.58,149523.0,320.8374,321.6641,320.8374,321.6449,149523.0
2023-04-03 09:40:00,334.57,335.01,334.5,334.8,77796.0,321.6353,322.0583,321.568,321.8564,77796.0
2023-04-03 09:45:00,334.79,335.52,334.79,335.43,63645.0,321.8468,322.5486,321.8468,322.462,63645.0
2023-04-03 09:50:00,335.45,335.71,335.22,335.5,58731.0,322.4813,322.7312,322.2602,322.5293,58731.0
2023-04-03 09:55:00,335.47,335.71,335.37,335.47,42276.0,322.5005,322.7312,322.4044,322.5005,42276.0
2023-04-03 10:00:00,335.54,336.02,335.47,335.77,52467.0,322.5678,323.0292,322.5005,322.7889,52467.0
2023-04-03 10:05:00,335.81,336.16,335.6,335.99,56639.0,322.8273,323.1638,322.6255,323.0004,56639.0
2023-04-03 10:10:00,335.97,336.08,335.78,336.08,35113.0,322.9812,323.0869,322.7985,323.0869,35113.0
2023-04-03 10:15:00,336.03,336.23,335.93,336.0,21509.0,323.0388,323.2311,322.9427,323.01,21509.0
2023-04-03 10:20:00,336.05,336.25,335.91,336.13,37443.0,323.0581,323.2503,322.9235,323.135,37443.0
2023-04-03 10:25:00,336.13,336.2,335.99,336.04,23178.0,323.135,323.2023,323.0004,323.0485,23178.0
2023-04-03 10:30:00,336.08,336.2,335.9,335.92,20480.0,323.0869,323.2023,322.9139,322.9331,20480.0
2023-04-03 10:35:00,335.93,335.96,335.45,335.48,39561.0,322.9427,322.9715,322.4813,322.5101,39561.0
2023-04-03 10:40:00,335.44,335.56,335.42,335.44,12515.0,322.4717,322.587,322.4524,322.4717,12515.0
2023-04-03 10:45:00,335.52,335.52,334.97,335.02,49368.0,322.5486,322.5486,322.0198,322.0679,49368.0
2023-04-03 10:50:00,335.0,335.13,334.77,334.82,20363.0,322.0487,322.1736,321.8276,321.8756,20363.0
2023-04-03 10:55:00,334.86,334.87,334.52,334.55,43197.0,321.9141,321.9237,321.5872,321.6161,43197.0
2023-04-03 11:00:00,334.56,334.64,334.4,334.44,19830.0,321.6257,321.7026,321.4719,321.5103,19830.0
2023-04-03 11:05:00,334.42,334.47,334.1,334.2,26020.0,321.4911,321.5392,321.1835,321.2796,26020.0
2023-04-03 11:10:00,334.19,334.22,333.91,333.95,26994.0,321.27,321.2988,321.0008,321.0393,26994.0
2023-04-03 11:15:00,333.92,334.4,333.83,334.34,34504.0,321.0104,321.4719,320.9239,321.4142,34504.0
2023-04-03 11:20:00,334.35,334.47,334.24,334.31,31509.0,321.4238,321.5392,321.318,321.3853,31509.0
2023-04-03 11:25:00,334.3,334.53,334.28,334.47,14637.0,321.3757,321.5968,321.3565,321.5392,14637.0
2023-04-03 11:30:00,334.46,334.69,334.42,334.69,27097.0,321.5295,321.7506,321.4911,321.7506,27097.0
2023-04-03 11:35:00,334.67,334.7,334.56,334.64,7313.0,321.7314,321.7603,321.6257,321.7026,7313.0
2023-04-03 11:40:00,334.63,334.69,334.48,334.58,18840.0,321.693,321.7506,321.5488,321.6449,18840.0
2023-04-03 11:45:00,334.53,334.75,334.49,334.74,13859.0,321.5968,321.8083,321.5584,321.7987,13859.0
2023-04-03 11:50:00,334.67,334.78,334.6,334.78,22115.0,321.7314,321.8372,321.6641,321.8372,22115.0
2023-04-03 11:55:00,334.77,334.91,334.69,334.91,28774.0,321.8276,321.9621,321.7506,321.9621,28774.0
2023-04-03 12:00:00,334.92,335.01,334.83,334.9,15206.0,321.9718,322.0583,321.8852,321.9525,15206.0
2023-04-03 12:05:00,334.94,334.98,334.77,334.9,7062.0,321.991,322.0294,321.8276,321.9525,7062.0
2023-04-03 12:10:00,334.89,335.01,334.82,335.01,24108.0,321.9429,322.0583,321.8756,322.0583,24108.0
2023-04-03 12:15:00,335.04,335.08,334.98,335.07,22298.0,322.0871,322.1256,322.0294,322.116,22298.0
2023-04-03 12:20:00,335.04,335.04,334.71,334.86,12696.0,322.0871,322.0871,321.7699,321.9141,12696.0
2023-04-03 12:25:00,334.85,335.06,334.82,334.99,9928.0,321.9045,322.1063,321.8756,322.0391,9928.0
2023-04-03 12:30:00,334.96,335.05,334.9,335.01,17738.0,322.0102,322.0967,321.9525,322.0583,17738.0
2023-04-03 12:35:00,335.04,335.04,334.92,335.0,5027.0,322.0871,322.0871,321.9718,322.0487,5027.0
2023-04-03 12:40:00,335.02,335.07,334.91,334.93,6012.0,322.0679,322.116,321.9621,321.9814,6012.0
2023-04-03 12:45:00,334.88,335.1,334.88,335.08,20330.0,321.9333,322.1448,321.9333,322.1256,20330.0
2023-04-03 12:50:00,335.08,335.18,334.94,334.96,23845.0,322.1256,322.2217,321.991,322.0102,23845.0
2023-04-03 12:55:00,334.93,334.96,334.84,334.87,17647.0,321.9814,322.0102,321.8948,321.9237,17647.0
2023-04-03 13:00:00,334.85,334.87,334.64,334.86,21982.0,321.9045,321.9237,321.7026,321.9141,21982.0
2023-04-03 13:05:00,334.87,335.04,334.75,335.04,23200.0,321.9237,322.0871,321.8083,322.0871,23200.0
2023-04-03 13:10:00,335.06,335.23,335.05,335.14,26543.0,322.1063,322.2698,322.0967,322.1833,26543.0
2023-04-03 13:15:00,335.12,335.31,335.12,335.3,18223.0,322.164,322.3467,322.164,322.3371,18223.0
2023-04-03 13:20:00,335.29,335.31,335.12,335.22,9500.0,322.3275,322.3467,322.164,322.2602,9500.0
2023-04-03 13:25:00,335.21,335.26,335.01,335.01,27128.0,322.2505,322.2986,322.0583,322.0583,27128.0
2023-04-03 13:30:00,335.0,335.12,334.89,335.07,14085.0,322.0487,322.164,321.9429,322.116,14085.0
2023-04-03 13:35:00,335.05,335.25,334.97,335.09,17981.0,322.0967,322.289,322.0198,322.1352,17981.0
2023-04-03 13:40:00,335.03,335.08,334.91,335.04,6475.0,322.0775,322.1256,321.9621,322.0871,6475.0
2023-04-03 13:45:00,335.03,335.06,334.84,335.03,9804.0,322.0775,322.1063,321.8948,322.0775,9804.0
2023-04-03 13:50:00,334.95,335.01,334.82,334.9,8668.0,322.0006,322.0583,321.8756,321.9525,8668.0
2023-04-03 13:55:00,334.93,335.09,334.86,335.06,13963.0,321.9814,322.1352,321.9141,322.1063,13963.0
2023-04-03 14:00:00,335.04,335.22,334.98,335.14,13745.0,322.0871,322.2602,322.0294,322.1833,13745.0
2023-04-03 14:05:00,335.13,335.35,335.12,335.24,17637.0,322.1736,322.3851,322.164,322.2794,17637.0
2023-04-03 14:10:00,335.16,335.35,335.14,335.34,13634.0,322.2025,322.3851,322.1833,322.3755,13634.0
2023-04-03 14:15:00,335.33,335.33,335.1,335.16,13520.0,322.3659,322.3659,322.1448,322.2025,13520.0
2023-04-03 14:20:00,335.09,335.3,335.0,335.29,18761.0,322.1352,322.3371,322.0487,322.3275,18761.0
2023-04-03 14:25:00,335.31,335.39,335.27,335.36,24850.0,322.3467,322.4236,322.3082,322.3947,24850.0
2023-04-03 14:30:00,335.33,335.53,335.3,335.46,33814.0,322.3659,322.5582,322.3371,322.4909,33814.0
2023-04-03 14:35:00,335.45,335.66,335.45,335.58,10151.0,322.4813,322.6831,322.4813,322.6062,10151.0
2023-04-03 14:40:00,335.63,335.65,335.52,335.55,12979.0,322.6543,322.6735,322.5486,322.5774,12979.0
2023-04-03 14:45:00,335.58,335.68,335.52,335.67,10114.0,322.6062,322.7024,322.5486,322.6928,10114.0
2023-04-03 14:50:00,335.65,335.81,335.63,335.64,15265.0,322.6735,322.8273,322.6543,322.6639,15265.0
2023-04-03 14:55:00,335.65,335.76,335.65,335.73,19527.0,322.6735,322.7793,322.6735,322.7504,19527.0
2023-04-03 15:00:00,335.75,335.93,335.65,335.74,31218.0,322.7697,322.9427,322.6735,322.7601,31218.0
2023-04-03 15:05:00,335.79,335.87,335.59,335.63,11105.0,322.8081,322.885,322.6159,322.6543,11105.0
2023-04-03 15:10:00,335.66,335.88,335.66,335.86,25084.0,322.6831,322.8946,322.6831,322.8754,25084.0
2023-04-03 15:15:00,335.85,335.89,335.74,335.83,17204.0,322.8658,322.9043,322.7601,322.8466,17204.0
2023-04-03 15:20:00,335.85,335.89,335.75,335.84,39093.0,322.8658,322.9043,322.7697,322.8562,39093.0
2023-04-03 15:25:00,335.87,336.11,335.87,335.96,47671.0,322.885,323.1158,322.885,322.9715,47671.0
2023-04-03 15:30:00,335.96,336.18,335.86,335.97,29727.0,322.9715,323.183,322.8754,322.9812,29727.0
2023-04-03 15:35:00,335.98,336.08,335.85,335.87,24959.0,322.9908,323.0869,322.8658,322.885,24959.0
2023-04-03 15:40:00,335.84,335.99,335.61,335.95,95033.0,322.8562,323.0004,322.6351,322.9619,95033.0
2023-04-03 15:45:00,335.97,336.02,335.83,335.88,67566.0,322.9812,323.0292,322.8466,322.8946,67566.0
2023-04-03 15:50:00,335.9,335.97,335.62,335.75,48462.0,322.9139,322.9812,322.6447,322.7697,48462.0
2023-04-03 15:55:00,335.76,336.0,335.76,335.86,166435.0,322.7793,323.01,322.7793,322.8754,166435.0
2023-04-04 09:30:00,335.9,335.92,335.5,335.91,101373.0,322.9139,322.9331,322.5293,322.9235,101373.0
2023-04-04 09:35:00,336.0,336.12,335.74,335.76,54464.0,323.01,323.1254,322.7601,322.7793,54464.0
2023-04-04 09:40:00,335.78,335.81,335.56,335.59,23595.0,322.7985,322.8273,322.587,322.6159,23595.0
2023-04-04 09:45:00,335.59,335.7,335.3,335.42,31989.0,322.6159,322.7216,322.3371,322.4524,31989.0
2023-04-04 09:50:00,335.44,335.71,335.41,335.67,20744.0,322.4717,322.7312,322.4428,322.6928,20744.0
2023-04-04 09:55:00,335.65,335.79,335.6,335.77,11191.0,322.6735,322.8081,322.6255,322.7889,11191.0
2023-04-04 10:00:00,335.81,336.26,335.56,335.76,50663.0,322.8273,323.26,322.587,322.7793,50663.0
2023-04-04 10:05:00,335.75,335.87,335.53,335.68,16103.0,322.7697,322.885,322.5582,322.7024,16103.0
2023-04-04 10:10:00,335.67,335.76,335.47,335.56,21190.0,322.6928,322.7793,322.5005,322.587,21190.0
2023-04-04 10:15:00,335.59,335.7,335.17,335.26,29087.0,322.6159,322.7216,322.2121,322.2986,29087.0
2023-04-04 10:20:00,335.25,335.25,334.85,334.98,135994.0,322.289,322.289,321.9045,322.0294,135994.0
2023-04-04 10:25:00,335.01,335.14,334.79,334.94,27887.0,322.0583,322.1833,321.8468,321.991,27887.0
2023-04-04 10:30:00,334.85,335.28,334.85,335.23,19696.0,321.9045,322.3178,321.9045,322.2698,19696.0
2023-04-04 10:35:00,335.25,335.29,334.95,334.96,13189.0,322.289,322.3275,322.0006,322.0102,13189.0
2023-04-04 10:40:00,334.96,334.96,334.59,334.81,40591.0,322.0102,322.0102,321.6545,321.866,40591.0
2023-04-04 10:45:00,334.82,334.83,334.51,334.52,9028.0,321.8756,321.8852,321.5776,321.5872,9028.0
2023-04-04 10:50:00,334.53,334.68,334.47,334.64,12035.0,321.5968,321.741,321.5392,321.7026,12035.0
2023-04-04 10:55:00,334.65,334.8,334.33,334.47,24662.0,321.7122,321.8564,321.4046,321.5392,24662.0
2023-04-04 11:00:00,334.4,334.42,334.08,334.34,21358.0,321.4719,321.4911,321.1642,321.4142,21358.0
2023-04-04 11:05:00,334.32,334.38,333.93,334.0,20829.0,321.395,321.4526,321.02,321.0873,20829.0
2023-04-04 11:10:00,333.99,334.16,333.9,334.08,24756.0,321.0777,321.2411,320.9912,321.1642,24756.0
2023-04-04 11:15:00,334.02,334.03,333.5,333.73,15508.0,321.1066,321.1162,320.6067,320.8278,15508.0
2023-04-04 11:20:00,333.73,333.89,333.65,333.81,20967.0,320.8278,320.9816,320.7509,320.9047,20967.0
2023-04-04 11:25:00,333.8,334.06,333.7,333.97,40431.0,320.8951,321.145,320.7989,321.0585,40431.0
2023-04-04 11:30:00,333.94,333.94,333.5,333.63,20753.0,321.0296,321.0296,320.6067,320.7316,20753.0
2023-04-04 11:35:00,333.65,334.0,333.65,333.76,13951.0,320.7509,321.0873,320.7509,320.8566,13951.0
2023-04-04 11:40:00,333.75,333.8,333.62,333.78,9614.0,320.847,320.8951,320.722,320.8758,9614.0
2023-04-04 11:45:00,333.89,334.04,333.8,333.82,26115.0,320.9816,321.1258,320.8951,320.9143,26115.0
2023-04-04 11:50:00,333.74,333.83,333.65,333.73,8348.0,320.8374,320.9239,320.7509,320.8278,8348.0
2023-04-04 11:55:00,333.75,333.8,333.36,333.39,47234.0,320.847,320.8951,320.4721,320.5009,47234.0
2023-04-04 12:00:00,333.33,333.5,333.25,333.34,12865.0,320.4432,320.6067,320.3663,320.4528,12865.0
2023-04-04 12:05:00,333.34,333.34,332.77,332.94,88487.0,320.4528,320.4528,319.9049,320.0683,88487.0
2023-04-04 12:10:00,332.98,333.12,332.76,332.84,29322.0,320.1068,320.2413,319.8953,319.9722,29322.0
2023-04-04 12:15:00,332.88,332.91,332.74,332.79,8712.0,320.0106,320.0395,319.876,319.9241,8712.0
2023-04-04 12:20:00,332.75,333.03,332.63,333.01,30680.0,319.8857,320.1548,319.7703,320.1356,30680.0
2023-04-04 12:25:00,333.07,333.37,333.07,333.37,17207.0,320.1933,320.4817,320.1933,320.4817,17207.0
2023-04-04 12:30:00,333.38,333.53,333.24,333.27,18650.0,320.4913,320.6355,320.3567,320.3855,18650.0
2023-04-04 12:35:00,333.27,333.27,333.01,333.11,10442.0,320.3855,320.3855,320.1356,320.2317,10442.0
2023-04-04 12:40:00,333.15,333.4,333.15,333.39,41528.0,320.2702,320.5105,320.2702,320.5009,41528.0
2023-04-04 12:45:00,333.4,333.5,333.35,333.47,16802.0,320.5105,320.6067,320.4625,320.5778,16802.0
2023-04-04 12:50:00,333.48,333.55,333.21,333.23,22083.0,320.5874,320.6547,320.3279,320.3471,22083.0
2023-04-04 12:55:00,333.25,333.58,333.25,333.46,22689.0,320.3663,320.6836,320.3663,320.5682,22689.0
2023-04-04 13:00:00,333.46,333.58,333.3,333.58,9257.0,320.5682,320.6836,320.4144,320.6836,9257.0
2023-04-04 13:05:00,333.55,333.78,333.55,333.59,16293.0,320.6547,320.8758,320.6547,320.6932,16293.0
2023-04-04 13:10:00,333.56,333.59,333.39,333.59,10065.0,320.6643,320.6932,320.5009,320.6932,10065.0
2023-04-04 13:15:00,333.6,333.93,333.59,333.85,13875.0,320.7028,321.02,320.6932,320.9431,13875.0
2023-04-04 13:20:00,333.84,333.94,333.75,333.94,11030.0,320.9335,321.0296,320.847,321.0296,11030.0
2023-04-04 13:25:00,333.95,333.95,333.8,333.8,7425.0,321.0393,321.0393,320.8951,320.8951,7425.0
2023-04-04 13:30:00,333.81,334.02,333.68,333.8,28241.0,320.9047,321.1066,320.7797,320.8951,28241.0
2023-04-04 13:35:00,333.86,333.94,333.81,333.91,7604.0,320.9527,321.0296,320.9047,321.0008,7604.0
2023-04-04 13:40:00,333.92,334.02,333.71,333.72,15501.0,321.0104,321.1066,320.8085,320.8181,15501.0
2023-04-04 13:45:00,333.57,333.74,333.48,333.74,3992.0,320.6739,320.8374,320.5874,320.8374,3992.0
2023-04-04 13:50:00,333.75,333.76,333.61,333.65,6932.0,320.847,320.8566,320.7124,320.7509,6932.0
2023-04-04 13:55:00,333.58,333.78,333.57,333.69,16122.0,320.6836,320.8758,320.6739,320.7893,16122.0
2023-04-04 14:00:00,333.67,333.74,333.6,333.66,2600.0,320.7701,320.8374,320.7028,320.7605,2600.0
2023-04-04 14:05:00,333.66,333.82,333.65,333.66,8133.0,320.7605,320.9143,320.7509,320.7605,8133.0
2023-04-04 14:10:00,333.73,333.89,333.73,333.77,11520.0,320.8278,320.9816,320.8278,320.8662,11520.0
2023-04-04 14:15:00,333.81,333.81,333.53,333.54,9937.0,320.9047,320.9047,320.6355,320.6451,9937.0
2023-04-04 14:20:00,333.56,333.66,333.35,333.36,8987.0,320.6643,320.7605,320.4625,320.4721,8987.0
2023-04-04 14:25:00,333.45,333.48,333.16,333.2,17642.0,320.5586,320.5874,320.2798,320.3183,17642.0
2023-04-04 14:30:00,333.16,333.18,333.01,333.14,9870.0,320.2798,320.299,320.1356,320.2606,9870.0
2023-04-04 14:35:00,333.16,333.52,333.09,333.48,11303.0,320.2798,320.6259,320.2125,320.5874,11303.0
2023-04-04 14:40:00,333.51,333.56,333.39,333.49,5198.0,320.6163,320.6643,320.5009,320.597,5198.0
2023-04-04 14:45:00,333.42,333.44,333.31,333.44,5981.0,320.5297,320.549,320.424,320.549,5981.0
2023-04-04 14:50:00,333.47,333.54,333.39,333.44,14451.0,320.5778,320.6451,320.5009,320.549,14451.0
2023-04-04 14:55:00,333.52,333.52,333.19,333.34,10273.0,320.6259,320.6259,320.3086,320.4528,10273.0
2023-04-04 15:00:00,333.24,333.63,333.19,333.58,14493.0,320.3567,320.7316,320.3086,320.6836,14493.0
2023-04-04 15:05:00,333.59,333.71,333.47,333.7,31300.0,320.6932,320.8085,320.5778,320.7989,31300.0
2023-04-04 15:10:00,333.66,333.78,333.41,333.58,28396.0,320.7605,320.8758,320.5201,320.6836,28396.0
2023-04-04 15:15:00,333.65,333.84,333.62,333.81,9201.0,320.7509,320.9335,320.722,320.9047,9201.0
2023-04-04 15:20:00,333.81,333.94,333.57,333.7,26236.0,320.9047,321.0296,320.6739,320.7989,26236.0
2023-04-04 15:25:00,333.64,333.74,333.43,333.43,8684.0,320.7412,320.8374,320.5394,320.5394,8684.0
2023-04-04 15:30:00,333.48,333.56,333.33,333.37,17003.0,320.5874,320.6643,320.4432,320.4817,17003.0
2023-04-04 15:35:00,333.38,333.57,333.19,333.57,17473.0,320.4913,320.6739,320.3086,320.6739,17473.0
2023-04-04 15:40:00,333.58,333.62,333.34,333.34,44449.0,320.6836,320.722,320.4528,320.4528,44449.0
2023-04-04 15:45:00,333.34,333.52,333.3,333.45,21337.0,320.4528,320.6259,320.4144,320.5586,21337.0
2023-04-04 15:50:00,333.48,333.97,333.45,333.87,37746.0,320.5874,321.0585,320.5586,320.9624,37746.0
2023-04-04 15:55:00,333.89,334.01,333.77,333.97,90124.0,320.9816,321.0969,320.8662,321.0585,90124.0
2023-04-05 09:30:00,334.0,334.61,333.97,334.43,82789.0,321.0873,321.6737,321.0585,321.5007,82789.0
2023-04-05 09:35:00,334.42,334.96,334.33,334.44,51111.0,321.4911,322.0102,321.4046,321.5103,51111.0
2023-04-05 09:40:00,334.39,334.68,334.37,334.59,43961.0,321.4622,321.741,321.443,321.6545,43961.0
2023-04-05 09:45:00,334.56,335.09,334.51,334.86,48112.0,321.6257,322.1352,321.5776,321.9141,48112.0
2023-04-05 09:50:00,334.87,335.42,334.83,335.28,67343.0,321.9237,322.4524,321.8852,322.3178,67343.0
2023-04-05 09:55:00,335.26,335.37,335.13,335.26,45501.0,322.2986,322.4044,322.1736,322.2986,45501.0
2023-04-05 10:00:00,335.27,335.45,334.66,334.67,139682.0,322.3082,322.4813,321.7218,321.7314,139682.0
2023-04-05 10:05:00,334.68,334.8,334.34,334.61,78197.0,321.741,321.8564,321.4142,321.6737,78197.0
2023-04-05 10:10:00,334.62,334.67,334.42,334.55,15029.0,321.6834,321.7314,321.4911,321.6161,15029.0
2023-04-05 10:15:00,334.52,334.72,334.43,334.5,12363.0,321.5872,321.7795,321.5007,321.568,12363.0
2023-04-05 10:20:00,334.56,335.03,334.56,334.94,24101.0,321.6257,322.0775,321.6257,321.991,24101.0
2023-04-05 10:25:00,334.98,334.98,334.29,334.37,23579.0,322.0294,322.0294,321.3661,321.443,23579.0
2023-04-05 10:30:00,334.33,334.78,334.32,334.69,20312.0,321.4046,321.8372,321.395,321.7506,20312.0
2023-04-05 10:35:00,334.66,334.83,334.55,334.65,27368.0,321.7218,321.8852,321.6161,321.7122,27368.0
2023-04-05 10:40:00,334.6,334.64,334.24,334.24,16745.0,321.6641,321.7026,321.318,321.318,16745.0
2023-04-05 10:45:00,334.24,334.36,334.09,334.26,27656.0,321.318,321.4334,321.1738,321.3373,27656.0
2023-04-05 10:50:00,334.25,334.27,333.81,334.12,43388.0,321.3277,321.3469,320.9047,321.2027,43388.0
2023-04-05 10:55:00,334.15,334.26,334.08,334.08,10479.0,321.2315,321.3373,321.1642,321.1642,10479.0
2023-04-05 11:00:00,334.04,334.16,333.85,334.16,23770.0,321.1258,321.2411,320.9431,321.2411,23770.0
2023-04-05 11:05:00,334.14,334.29,334.09,334.25,23058.0,321.2219,321.3661,321.1738,321.3277,23058.0
2023-04-05 11:10:00,334.24,334.5,334.12,334.41,21042.0,321.318,321.568,321.2027,321.4815,21042.0
2023-04-05 11:15:00,334.39,334.54,334.29,334.42,12179.0,321.4622,321.6064,321.3661,321.4911,12179.0
2023-04-05 11:20:00,334.39,334.42,334.2,334.28,11191.0,321.4622,321.4911,321.2796,321.3565,11191.0
2023-04-05 11:25:00,334.27,334.27,334.05,334.12,17124.0,321.3469,321.3469,321.1354,321.2027,17124.0
2023-04-05 11:30:00,334.08,334.71,334.08,334.69,25047.0,321.1642,321.7699,321.1642,321.7506,25047.0
2023-04-05 11:35:00,334.67,334.91,334.67,334.73,64458.0,321.7314,321.9621,321.7314,321.7891,64458.0
2023-04-05 11:40:00,334.73,334.78,334.45,334.46,25082.0,321.7891,321.8372,321.5199,321.5295,25082.0
2023-04-05 11:45:00,334.45,334.67,334.38,334.58,38096.0,321.5199,321.7314,321.4526,321.6449,38096.0
2023-04-05 11:50:00,334.47,334.54,334.29,334.31,12188.0,321.5392,321.6064,321.3661,321.3853,12188.0
2023-04-05 11:55:00,334.29,334.69,334.29,334.69,30295.0,321.3661,321.7506,321.3661,321.7506,30295.0
2023-04-05 12:00:00,334.7,334.76,334.52,334.55,19926.0,321.7603,321.8179,321.5872,321.6161,19926.0
2023-04-05 12:05:00,334.53,334.56,334.27,334.33,26431.0,321.5968,321.6257,321.3469,321.4046,26431.0
2023-04-05 12:10:00,334.33,334.46,334.29,334.32,15551.0,321.4046,321.5295,321.3661,321.395,15551.0
2023-04-05 12:15:00,334.32,334.44,334.04,334.39,52982.0,321.395,321.5103,321.1258,321.4622,52982.0
2023-04-05 12:20:00,334.42,334.42,334.25,334.35,14611.0,321.4911,321.4911,321.3277,321.4238,14611.0
2023-04-05 12:25:00,334.34,334.34,333.82,333.99,48777.0,321.4142,321.4142,320.9143,321.0777,48777.0
2023-04-05 12:30:00,333.95,334.01,333.83,334.0,13500.0,321.0393,321.0969,320.9239,321.0873,13500.0
2023-04-05 12:35:00,334.05,334.33,334.05,334.24,29348.0,321.1354,321.4046,321.1354,321.318,29348.0
2023-04-05 12:40:00,334.21,334.24,334.01,334.07,5667.0,321.2892,321.318,321.0969,321.1546,5667.0
2023-04-05 12:45:00,334.09,334.11,333.86,333.92,16028.0,321.1738,321.1931,320.9527,321.0104,16028.0
2023-04-05 12:50:00,333.89,333.89,333.76,333.89,6923.0,320.9816,320.9816,320.8566,320.9816,6923.0
2023-04-05 12:55:00,333.91,334.1,333.89,333.97,5430.0,321.0008,321.1835,320.9816,321.0585,5430.0
2023-04-05 13:00:00,333.94,334.18,333.86,334.18,9125.0,321.0296,321.2604,320.9527,321.2604,9125.0
2023-04-05 13:05:00,334.23,334.41,334.2,334.21,15253.0,321.3084,321.4815,321.2796,321.2892,15253.0
2023-04-05 13:10:00,334.17,334.56,334.15,334.37,27941.0,321.2508,321.6257,321.2315,321.443,27941.0
2023-04-05 13:15:00,334.34,334.56,334.34,334.55,4821.0,321.4142,321.6257,321.4142,321.6161,4821.0
2023-04-05 13:20:00,334.54,334.64,334.45,334.62,21158.0,321.6064,321.7026,321.5199,321.6834,21158.0
2023-04-05 13:25:00,334.59,334.73,334.56,334.61,10079.0,321.6545,321.7891,321.6257,321.6737,10079.0
2023-04-05 13:30:00,334.61,334.7,334.55,334.56,6659.0,321.6737,321.7603,321.6161,321.6257,6659.0
2023-04-05 13:35:00,334.57,334.58,334.42,334.52,8227.0,321.6353,321.6449,321.4911,321.5872,8227.0
2023-04-05 13:40:00,334.53,334.53,334.32,334.36,8725.0,321.5968,321.5968,321.395,321.4334,8725.0
2023-04-05 13:45:00,334.35,334.35,334.14,334.15,3944.0,321.4238,321.4238,321.2219,321.2315,3944.0
2023-04-05 13:50:00,334.27,334.47,334.25,334.47,17051.0,321.3469,321.5392,321.3277,321.5392,17051.0
2023-04-05 13:55:00,334.38,334.66,334.37,334.59,15984.0,321.4526,321.7218,321.443,321.6545,15984.0
2023-04-05 14:00:00,334.59,334.98,334.57,334.9,29298.0,321.6545,322.0294,321.6353,321.9525,29298.0
2023-04-05 14:05:00,334.9,334.96,334.77,334.78,14084.0,321.9525,322.0102,321.8276,321.8372,14084.0
2023-04-05 14:10:00,334.8,334.81,334.59,334.67,36153.0,321.8564,321.866,321.6545,321.7314,36153.0
2023-04-05 14:15:00,334.72,334.87,334.66,334.87,4749.0,321.7795,321.9237,321.7218,321.9237,4749.0
2023-04-05 14:20:00,334.81,334.84,334.63,334.63,7469.0,321.866,321.8948,321.693,321.693,7469.0
2023-04-05 14:25:00,334.62,334.79,334.62,334.7,7422.0,321.6834,321.8468,321.6834,321.7603,7422.0
2023-04-05 14:30:00,334.68,334.92,334.66,334.9,6077.0,321.741,321.9718,321.7218,321.9525,6077.0
2023-04-05 14:35:00,334.83,335.11,334.82,334.98,27467.0,321.8852,322.1544,321.8756,322.0294,27467.0
2023-04-05 14:40:00,334.96,335.04,334.7,334.88,26690.0,322.0102,322.0871,321.7603,321.9333,26690.0
2023-04-05 14:45:00,334.87,335.0,334.84,334.85,13665.0,321.9237,322.0487,321.8948,321.9045,13665.0
2023-04-05 14:50:00,334.82,334.91,334.77,334.81,5831.0,321.8756,321.9621,321.8276,321.866,5831.0
2023-04-05 14:55:00,334.81,335.02,334.81,334.95,13380.0,321.866,322.0679,321.866,322.0006,13380.0
2023-04-05 15:00:00,334.94,334.94,334.77,334.81,10479.0,321.991,321.991,321.8276,321.866,10479.0
2023-04-05 15:05:00,334.8,334.94,334.66,334.7,25393.0,321.8564,321.991,321.7218,321.7603,25393.0
2023-04-05 15:10:00,334.72,334.73,334.6,334.67,9289.0,321.7795,321.7891,321.6641,321.7314,9289.0
2023-04-05 15:15:00,334.63,334.7,334.55,334.55,14934.0,321.693,321.7603,321.6161,321.6161,14934.0
2023-04-05 15:20:00,334.54,334.66,334.51,334.57,17589.0,321.6064,321.7218,321.5776,321.6353,17589.0
2023-04-05 15:25:00,334.57,334.83,334.56,334.72,19406.0,321.6353,321.8852,321.6257,321.7795,19406.0
2023-04-05 15:30:00,334.8,334.95,334.77,334.9,25254.0,321.8564,322.0006,321.8276,321.9525,25254.0
2023-04-05 15:35:00,334.88,335.01,334.8,334.84,10190.0,321.9333,322.0583,321.8564,321.8948,10190.0
2023-04-05 15:40:00,334.82,335.04,334.72,335.02,17879.0,321.8756,322.0871,321.7795,322.0679,17879.0
2023-04-05 15:45:00,335.0,335.01,334.7,334.77,19583.0,322.0487,322.0583,321.7603,321.8276,19583.0
2023-04-05 15:50:00,334.79,335.0,334.79,334.84,25740.0,321.8468,322.0487,321.8468,321.8948,25740.0
2023-04-05 15:55:00,334.88,334.94,334.75,334.84,89716.0,321.9333,321.991,321.8083,321.8948,89716.0
2023-04-06 09:30:00,334.35,334.42,334.07,334.33,43893.0,321.4238,321.4911,321.1546,321.4046,43893.0
2023-04-06 09:35:00,334.37,334.45,333.89,334.04,46617.0,321.443,321.5199,320.9816,321.1258,46617.0
2023-04-06 09:40:00,334.05,334.1,333.54,333.74,32727.0,321.1354,321.1835,320.6451,320.8374,32727.0
2023-04-06 09:45:00,333.73,333.9,333.6,333.87,18931.0,320.8278,320.9912,320.7028,320.9624,18931.0
2023-04-06 09:50:00,333.84,333.94,333.42,333.48,21615.0,320.9335,321.0296,320.5297,320.5874,21615.0
2023-04-06 09:55:00,333.52,333.64,333.46,333.55,21731.0,320.6259,320.7412,320.5682,320.6547,21731.0
2023-04-06 10:00:00,333.56,333.8,333.45,333.48,25604.0,320.6643,320.8951,320.5586,320.5874,25604.0
2023-04-06 10:05:00,333.53,334.0,333.53,333.77,138056.0,320.6355,321.0873,320.6355,320.8662,138056.0
2023-04-06 10:10:00,333.8,334.11,333.77,334.0,39641.0,320.8951,321.1931,320.8662,321.0873,39641.0
2023-04-06 10:15:00,333.99,334.31,333.9,334.3,25016.0,321.0777,321.3853,320.9912,321.3757,25016.0
2023-04-06 10:20:00,334.25,334.25,333.85,333.89,33235.0,321.3277,321.3277,320.9431,320.9816,33235.0
2023-04-06 10:25:00,333.85,334.05,333.81,334.04,54053.0,320.9431,321.1354,320.9047,321.1258,54053.0
2023-04-06 10:30:00,334.01,334.09,333.88,334.07,17463.0,321.0969,321.1738,320.972,321.1546,17463.0
2023-04-06 10:35:00,334.08,334.09,333.69,333.75,29609.0,321.1642,321.1738,320.7893,320.847,29609.0
2023-04-06 10:40:00,333.78,333.78,333.28,333.51,29742.0,320.8758,320.8758,320.3952,320.6163,29742.0
2023-04-06 10:45:00,333.48,333.81,333.47,333.62,37940.0,320.5874,320.9047,320.5778,320.722,37940.0
2023-04-06 10:50:00,333.64,333.7,333.51,333.58,12660.0,320.7412,320.7989,320.6163,320.6836,12660.0
2023-04-06 10:55:00,333.54,333.62,333.33,333.61,34790.0,320.6451,320.722,320.4432,320.7124,34790.0
2023-04-06 11:00:00,333.62,333.89,333.41,333.84,46996.0,320.722,320.9816,320.5201,320.9335,46996.0
2023-04-06 11:05:00,333.86,334.07,333.82,333.97,28986.0,320.9527,321.1546,320.9143,321.0585,28986.0
2023-04-06 11:10:00,333.98,334.21,333.87,334.06,28128.0,321.0681,321.2892,320.9624,321.145,28128.0
2023-04-06 11:15:00,334.06,334.11,333.99,334.1,10558.0,321.145,321.1931,321.0777,321.1835,10558.0
2023-04-06 11:20:00,334.1,334.19,333.95,333.95,15522.0,321.1835,321.27,321.0393,321.0393,15522.0
2023-04-06 11:25:00,333.93,334.12,333.91,333.95,24785.0,321.02,321.2027,321.0008,321.0393,24785.0
2023-04-06 11:30:00,333.94,334.12,333.93,333.95,9627.0,321.0296,321.2027,321.02,321.0393,9627.0
2023-04-06 11:35:00,333.87,334.14,333.87,334.04,18808.0,320.9624,321.2219,320.9624,321.1258,18808.0
2023-04-06 11:40:00,334.02,334.12,333.99,334.04,6164.0,321.1066,321.2027,321.0777,321.1258,6164.0
2023-04-06 11:45:00,334.05,334.38,333.98,334.26,19460.0,321.1354,321.4526,321.0681,321.3373,19460.0
2023-04-06 11:50:00,334.21,334.21,334.08,334.19,9169.0,321.2892,321.2892,321.1642,321.27,9169.0
2023-04-06 11:55:00,334.3,334.4,334.29,334.39,14106.0,321.3757,321.4719,321.3661,321.4622,14106.0
2023-04-06 12:00:00,334.4,334.72,334.4,334.65,45260.0,321.4719,321.7795,321.4719,321.7122,45260.0
2023-04-06 12:05:00,334.67,334.83,334.57,334.6,34563.0,321.7314,321.8852,321.6353,321.6641,34563.0
2023-04-06 12:10:00,334.6,334.84,334.57,334.8,13780.0,321.6641,321.8948,321.6353,321.8564,13780.0
2023-04-06 12:15:00,334.81,334.94,334.75,334.75,8920.0,321.866,321.991,321.8083,321.8083,8920.0
2023-04-06 12:20:00,334.75,334.8,334.62,334.8,10515.0,321.8083,321.8564,321.6834,321.8564,10515.0
2023-04-06 12:25:00,334.8,334.87,334.77,334.83,6875.0,321.8564,321.9237,321.8276,321.8852,6875.0
2023-04-06 12:30:00,334.81,335.23,334.79,335.1,21704.0,321.866,322.2698,321.8468,322.1448,21704.0
2023-04-06 12:35:00,335.09,335.21,335.06,335.11,7706.0,322.1352,322.2505,322.1063,322.1544,7706.0
2023-04-06 12:40:00,335.08,335.26,335.06,335.18,13958.0,322.1256,322.2986,322.1063,322.2217,13958.0
2023-04-06 12:45:00,335.21,335.23,335.01,335.02,13141.0,322.2505,322.2698,322.0583,322.0679,13141.0
2023-04-06 12:50:00,335.02,335.26,335.02,335.08,6706.0,322.0679,322.2986,322.0679,322.1256,6706.0
2023-04-06 12:55:00,335.07,335.07,334.84,334.89,11427.0,322.116,322.116,321.8948,321.9429,11427.0
2023-04-06 13:00:00,334.87,335.07,334.74,334.97,13759.0,321.9237,322.116,321.7987,322.0198,13759.0
2023-04-06 13:05:00,334.99,335.1,334.94,335.02,6723.0,322.0391,322.1448,321.991,322.0679,6723.0
2023-04-06 13:10:00,335.05,335.12,334.96,335.01,11147.0,322.0967,322.164,322.0102,322.0583,11147.0
2023-04-06 13:15:00,334.99,335.26,334.99,335.21,19458.0,322.0391,322.2986,322.0391,322.2505,19458.0
2023-04-06 13:20:00,335.22,335.26,335.14,335.21,27594.0,322.2602,322.2986,322.1833,322.2505,27594.0
2023-04-06 13:25:00,335.24,335.31,335.15,335.19,5211.0,322.2794,322.3467,322.1929,322.2313,5211.0
2023-04-06 13:30:00,335.2,335.31,334.98,335.05,38207.0,322.2409,322.3467,322.0294,322.0967,38207.0
2023-04-06 13:35:00,335.08,335.29,335.07,335.21,5995.0,322.1256,322.3275,322.116,322.2505,5995.0
2023-04-06 13:40:00,335.17,335.2,334.99,335.13,8024.0,322.2121,322.2409,322.0391,322.1736,8024.0
2023-04-06 13:45:00,335.1,335.1,334.91,334.97,14754.0,322.1448,322.1448,321.9621,322.0198,14754.0
2023-04-06 13:50:00,334.93,334.97,334.82,334.87,19607.0,321.9814,322.0198,321.8756,321.9237,19607.0
2023-04-06 13:55:00,334.86,334.86,334.75,334.82,10905.0,321.9141,321.9141,321.8083,321.8756,10905.0
2023-04-06 14:00:00,334.82,334.98,334.74,334.84,22922.0,321.8756,322.0294,321.7987,321.8948,22922.0
2023-04-06 14:05:00,334.83,334.96,334.82,334.85,9356.0,321.8852,322.0102,321.8756,321.9045,9356.0
2023-04-06 14:10:00,334.85,335.0,334.85,334.92,8321.0,321.9045,322.0487,321.9045,321.9718,8321.0
2023-04-06 14:15:00,334.93,335.04,334.87,334.93,9072.0,321.9814,322.0871,321.9237,321.9814,9072.0
2023-04-06 14:20:00,334.91,334.98,334.86,334.91,7333.0,321.9621,322.0294,321.9141,321.9621,7333.0
2023-04-06 14:25:00,334.91,335.02,334.85,334.98,7318.0,321.9621,322.0679,321.9045,322.0294,7318.0
2023-04-06 14:30:00,335.01,335.15,334.98,335.12,9556.0,322.0583,322.1929,322.0294,322.164,9556.0
2023-04-06 14:35:00,335.08,335.16,334.99,335.01,4976.0,322.1256,322.2025,322.0391,322.0583,4976.0
2023-04-06 14:40:00,335.0,335.02,334.82,334.94,14129.0,322.0487,322.0679,321.8756,321.991,14129.0
2023-04-06 14:45:00,334.92,334.98,334.86,334.91,4816.0,321.9718,322.0294,321.9141,321.9621,4816.0
2023-04-06 14:50:00,334.92,334.99,334.91,334.99,4982.0,321.9718,322.0391,321.9621,322.0391,4982.0
2023-04-06 14:55:00,334.98,334.98,334.64,334.71,15585.0,322.0294,322.0294,321.7026,321.7699,15585.0
2023-04-06 15:00:00,334.72,334.89,334.69,334.8,6059.0,321.7795,321.9429,321.7506,321.8564,6059.0
2023-04-06 15:05:00,334.8,334.89,334.75,334.83,9098.0,321.8564,321.9429,321.8083,321.8852,9098.0
2023-04-06 15:10:00,334.79,334.79,334.56,334.63,21831.0,321.8468,321.8468,321.6257,321.693,21831.0
2023-04-06 15:15:00,334.61,334.61,334.44,334.49,21101.0,321.6737,321.6737,321.5103,321.5584,21101.0
2023-04-06 15:20:00,334.46,334.58,334.41,334.46,23992.0,321.5295,321.6449,321.4815,321.5295,23992.0
2023-04-06 15:25:00,334.47,334.6,334.47,334.6,9845.0,321.5392,321.6641,321.5392,321.6641,9845.0
2023-04-06 15:30:00,334.62,334.72,334.61,334.65,22359.0,321.6834,321.7795,321.6737,321.7122,22359.0
2023-04-06 15:35:00,334.64,334.7,334.55,334.56,13665.0,321.7026,321.7603,321.6161,321.6257,13665.0
2023-04-06 15:40:00,334.57,334.57,334.41,334.54,36803.0,321.6353,321.6353,321.4815,321.6064,36803.0
2023-04-06 15:45:00,334.55,334.71,334.46,334.71,28814.0,321.6161,321.7699,321.5295,321.7699,28814.0
2023-04-06 15:50:00,334.72,334.75,334.53,334.55,56452.0,321.7795,321.8083,321.5968,321.6161,56452.0
2023-04-06 15:55:00,334.56,334.95,334.48,334.9,97159.0,321.6257,322.0006,321.5488,321.9525,97159.0
2023-04-10 09:30:00,334.0,334.11,333.43,333.67,132964.0,321.0873,321.1931,320.5394,320.7701,132964.0
2023-04-10 09:35:00,333.65,333.94,333.48,333.93,39421.0,320.7509,321.0296,320.5874,321.02,39421.0
2023-04-10 09:40:00,333.95,334.34,333.88,334.29,40716.0,321.0393,321.4142,320.972,321.3661,40716.0
2023-04-10 09:45:00,334.31,334.55,334.16,334.17,106273.0,321.3853,321.6161,321.2411,321.2508,106273.0
2023-04-10 09:50:00,334.22,334.34,334.14,334.24,30035.0,321.2988,321.4142,321.2219,321.318,30035.0
2023-04-10 09:55:00,334.28,334.45,334.06,334.21,61507.0,321.3565,321.5199,321.145,321.2892,61507.0
2023-04-10 10:00:00,334.23,334.95,334.17,334.91,32598.0,321.3084,322.0006,321.2508,321.9621,32598.0
2023-04-10 10:05:00,334.91,335.13,334.68,335.08,41070.0,321.9621,322.1736,321.741,322.1256,41070.0
2023-04-10 10:10:00,335.06,335.1,334.95,334.96,20548.0,322.1063,322.1448,322.0006,322.0102,20548.0
2023-04-10 10:15:00,334.98,335.09,334.72,334.72,18316.0,322.0294,322.1352,321.7795,321.7795,18316.0
2023-04-10 10:20:00,334.71,334.72,334.43,334.46,19685.0,321.7699,321.7795,321.5007,321.5295,19685.0
2023-04-10 10:25:00,334.44,334.54,334.41,334.48,12382.0,321.5103,321.6064,321.4815,321.5488,12382.0
2023-04-10 10:30:00,334.55,334.77,334.5,334.74,8945.0,321.6161,321.8276,321.568,321.7987,8945.0
2023-04-10 10:35:00,334.71,334.97,334.69,334.84,27131.0,321.7699,322.0198,321.7506,321.8948,27131.0
2023-04-10 10:40:00,334.87,335.0,334.74,334.98,18011.0,321.9237,322.0487,321.7987,322.0294,18011.0
2023-04-10 10:45:00,334.97,334.98,334.65,334.68,32451.0,322.0198,322.0294,321.7122,321.741,32451.0
2023-04-10 10:50:00,334.68,334.68,334.51,334.57,17149.0,321.741,321.741,321.5776,321.6353,17149.0
2023-04-10 10:55:00,334.6,334.7,334.44,334.45,7466.0,321.6641,321.7603,321.5103,321.5199,7466.0
2023-04-10 11:00:00,334.45,334.8,334.43,334.65,13502.0,321.5199,321.8564,321.5007,321.7122,13502.0
2023-04-10 11:05:00,334.68,334.8,334.67,334.75,6857.0,321.741,321.8564,321.7314,321.8083,6857.0
2023-04-10 11:10:00,334.75,334.89,334.73,334.88,9886.0,321.8083,321.9429,321.7891,321.9333,9886.0
2023-04-10 11:15:00,334.89,335.03,334.88,334.94,14766.0,321.9429,322.0775,321.9333,321.991,14766.0
2023-04-10 11:20:00,334.95,334.98,334.74,334.76,9381.0,322.0006,322.0294,321.7987,321.8179,9381.0
2023-04-10 11:25:00,334.77,334.84,334.7,334.84,6448.0,321.8276,321.8948,321.7603,321.8948,6448.0
2023-04-10 11:30:00,334.85,335.0,334.83,334.92,9192.0,321.9045,322.0487,321.8852,321.9718,9192.0
2023-04-10 11:35:00,334.9,335.05,334.89,335.05,7605.0,321.9525,322.0967,321.9429,322.0967,7605.0
2023-04-10 11:40:00,335.08,335.14,334.87,334.99,33324.0,322.1256,322.1833,321.9237,322.0391,33324.0
2023-04-10 11:45:00,335.0,335.08,334.93,335.08,33405.0,322.0487,322.1256,321.9814,322.1256,33405.0
2023-04-10 11:50:00,335.07,335.08,334.84,334.86,28434.0,322.116,322.1256,321.8948,321.9141,28434.0
2023-04-10 11:55:00,334.85,334.87,334.5,334.58,45161.0,321.9045,321.9237,321.568,321.6449,45161.0
2023-04-10 12:00:00,334.57,334.59,334.33,334.41,17372.0,321.6353,321.6545,321.4046,321.4815,17372.0
2023-04-10 12:05:00,334.39,334.39,334.17,334.31,84804.0,321.4622,321.4622,321.2508,321.3853,84804.0
2023-04-10 12:10:00,334.3,334.47,334.3,334.34,10050.0,321.3757,321.5392,321.3757,321.4142,10050.0
2023-04-10 12:15:00,334.34,334.48,334.33,334.42,15023.0,321.4142,321.5488,321.4046,321.4911,15023.0
2023-04-10 12:20:00,334.45,334.61,334.45,334.61,7154.0,321.5199,321.6737,321.5199,321.6737,7154.0
2023-04-10 12:25:00,334.64,334.69,334.58,334.61,5674.0,321.7026,321.7506,321.6449,321.6737,5674.0
2023-04-10 12:30:00,334.69,334.97,334.68,334.9,18887.0,321.7506,322.0198,321.741,321.9525,18887.0
2023-04-10 12:35:00,334.92,335.45,334.92,335.37,28077.0,321.9718,322.4813,321.9718,322.4044,28077.0
2023-04-10 12:40:00,335.36,335.45,335.25,335.28,19081.0,322.3947,322.4813,322.289,322.3178,19081.0
2023-04-10 12:45:00,335.33,335.4,335.25,335.26,9734.0,322.3659,322.4332,322.289,322.2986,9734.0
2023-04-10 12:50:00,335.27,335.35,335.22,335.24,12524.0,322.3082,322.3851,322.2602,322.2794,12524.0
2023-04-10 12:55:00,335.28,335.38,335.25,335.36,4709.0,322.3178,322.414,322.289,322.3947,4709.0
2023-04-10 13:00:00,335.4,335.49,335.3,335.32,17648.0,322.4332,322.5197,322.3371,322.3563,17648.0
2023-04-10 13:05:00,335.33,335.52,335.28,335.48,14475.0,322.3659,322.5486,322.3178,322.5101,14475.0
2023-04-10 13:10:00,335.49,335.68,335.47,335.54,32011.0,322.5197,322.7024,322.5005,322.5678,32011.0
2023-04-10 13:15:00,335.56,335.65,335.53,335.53,13006.0,322.587,322.6735,322.5582,322.5582,13006.0
2023-04-10 13:20:00,335.5,335.54,335.35,335.39,35650.0,322.5293,322.5678,322.3851,322.4236,35650.0
2023-04-10 13:25:00,335.4,335.48,335.39,335.41,40878.0,322.4332,322.5101,322.4236,322.4428,40878.0
2023-04-10 13:30:00,335.46,335.49,335.34,335.4,8416.0,322.4909,322.5197,322.3755,322.4332,8416.0
2023-04-10 13:35:00,335.41,335.42,335.23,335.25,9600.0,322.4428,322.4524,322.2698,322.289,9600.0
2023-04-10 13:40:00,335.26,335.29,335.15,335.29,17652.0,322.2986,322.3275,322.1929,322.3275,17652.0
2023-04-10 13:45:00,335.31,335.62,335.29,335.53,19767.0,322.3467,322.6447,322.3275,322.5582,19767.0
2023-04-10 13:50:00,335.51,335.55,335.38,335.39,6453.0,322.5389,322.5774,322.414,322.4236,6453.0
2023-04-10 13:55:00,335.37,335.43,335.3,335.39,6777.0,322.4044,322.462,322.3371,322.4236,6777.0
2023-04-10 14:00:00,335.37,335.37,335.13,335.25,7811.0,322.4044,322.4044,322.1736,322.289,7811.0
2023-04-10 14:05:00,335.27,335.42,335.24,335.25,13528.0,322.3082,322.4524,322.2794,322.289,13528.0
2023-04-10 14:10:00,335.23,335.8,335.23,335.38,102464.0,322.2698,322.8177,322.2698,322.414,102464.0
2023-04-10 14:15:00,335.4,335.55,335.4,335.46,10755.0,322.4332,322.5774,322.4332,322.4909,10755.0
2023-04-10 14:20:00,335.47,335.47,335.3,335.3,7989.0,322.5005,322.5005,322.3371,322.3371,7989.0
2023-04-10 14:25:00,335.3,335.3,335.22,335.25,6981.0,322.3371,322.3371,322.2602,322.289,6981.0
2023-04-10 14:30:00,335.31,335.39,335.15,335.17,7082.0,322.3467,322.4236,322.1929,322.2121,7082.0
2023-04-10 14:35:00,335.21,335.22,335.06,335.15,10036.0,322.2505,322.2602,322.1063,322.1929,10036.0
2023-04-10 14:40:00,335.14,335.14,334.98,334.98,11483.0,322.1833,322.1833,322.0294,322.0294,11483.0
2023-04-10 14:45:00,335.03,335.2,335.02,335.15,50825.0,322.0775,322.2409,322.0679,322.1929,50825.0
2023-04-10 14:50:00,335.17,335.37,335.13,335.27,27970.0,322.2121,322.4044,322.1736,322.3082,27970.0
2023-04-10 14:55:00,335.26,335.42,335.26,335.4,11847.0,322.2986,322.4524,322.2986,322.4332,11847.0
2023-04-10 15:00:00,335.46,335.57,335.41,335.45,13661.0,322.4909,322.5966,322.4428,322.4813,13661.0
2023-04-10 15:05:00,335.45,335.48,335.31,335.41,26857.0,322.4813,322.5101,322.3467,322.4428,26857.0
2023-04-10 15:10:00,335.46,335.49,335.26,335.28,60699.0,322.4909,322.5197,322.2986,322.3178,60699.0
2023-04-10 15:15:00,335.29,335.38,335.26,335.38,14610.0,322.3275,322.414,322.2986,322.414,14610.0
2023-04-10 15:20:00,335.4,335.43,335.19,335.2,17298.0,322.4332,322.462,322.2313,322.2409,17298.0
2023-04-10 15:25:00,335.21,335.28,335.15,335.17,16533.0,322.2505,322.3178,322.1929,322.2121,16533.0
2023-04-10 15:30:00,335.24,335.31,335.15,335.16,35414.0,322.2794,322.3467,322.1929,322.2025,35414.0
2023-04-10 15:35:00,335.15,335.24,335.01,335.23,26231.0,322.1929,322.2794,322.0583,322.2698,26231.0
2023-04-10 15:40:00,335.21,335.42,335.21,335.3,15491.0,322.2505,322.4524,322.2505,322.3371,15491.0
2023-04-10 15:45:00,335.28,335.57,335.2,335.53,26931.0,322.3178,322.5966,322.2409,322.5582,26931.0
2023-04-10 15:50:00,335.55,335.59,335.35,335.37,28929.0,322.5774,322.6159,322.3851,322.4044,28929.0
2023-04-10 15:55:00,335.37,335.94,335.33,335.92,88707.0,322.4044,322.9523,322.3659,322.9331,88707.0
2023-04-11 09:30:00,336.38,336.53,336.04,336.44,51846.0,323.3753,323.5195,323.0485,323.433,51846.0
2023-04-11 09:35:00,336.31,336.4,336.18,336.29,50617.0,323.308,323.3945,323.183,323.2888,50617.0
2023-04-11 09:40:00,336.29,336.63,336.25,336.54,41871.0,323.2888,323.6156,323.2503,323.5291,41871.0
2023-04-11 09:45:00,336.57,336.87,336.56,336.76,35956.0,323.558,323.8464,323.5484,323.7406,35956.0
2023-04-11 09:50:00,336.72,336.81,336.39,336.45,48895.0,323.7022,323.7887,323.3849,323.4426,48895.0
2023-04-11 09:55:00,336.43,336.43,336.06,336.15,18862.0,323.4234,323.4234,323.0677,323.1542,18862.0
2023-04-11 10:00:00,336.18,336.43,336.01,336.43,27232.0,323.183,323.4234,323.0196,323.4234,27232.0
2023-04-11 10:05:00,336.45,336.72,336.38,336.64,24154.0,323.4426,323.7022,323.3753,323.6253,24154.0
2023-04-11 10:10:00,336.67,336.7,336.48,336.58,23282.0,323.6541,323.6829,323.4714,323.5676,23282.0
2023-04-11 10:15:00,336.59,336.71,336.48,336.62,53760.0,323.5772,323.6926,323.4714,323.606,53760.0
2023-04-11 10:20:00,336.63,336.69,336.55,336.62,18341.0,323.6156,323.6733,323.5387,323.606,18341.0
2023-04-11 10:25:00,336.66,336.81,336.65,336.8,14715.0,323.6445,323.7887,323.6349,323.7791,14715.0
2023-04-11 10:30:00,336.81,336.84,336.51,336.53,18111.0,323.7887,323.8175,323.5003,323.5195,18111.0
2023-04-11 10:35:00,336.48,336.48,336.19,336.31,28583.0,323.4714,323.4714,323.1927,323.308,28583.0
2023-04-11 10:40:00,336.29,336.39,336.23,336.28,27186.0,323.2888,323.3849,323.2311,323.2792,27186.0
2023-04-11 10:45:00,336.28,336.39,336.11,336.38,18574.0,323.2792,323.3849,323.1158,323.3753,18574.0
2023-04-11 10:50:00,336.41,336.51,336.35,336.47,9657.0,323.4042,323.5003,323.3465,323.4618,9657.0
2023-04-11 10:55:00,336.5,336.6,336.44,336.53,15477.0,323.4907,323.5868,323.433,323.5195,15477.0
2023-04-11 11:00:00,336.55,336.8,336.55,336.73,29901.0,323.5387,323.7791,323.5387,323.7118,29901.0
2023-04-11 11:05:00,336.71,336.78,336.57,336.61,8804.0,323.6926,323.7598,323.558,323.5964,8804.0
2023-04-11 11:10:00,336.63,336.76,336.53,336.68,18941.0,323.6156,323.7406,323.5195,323.6637,18941.0
2023-04-11 11:15:00,336.7,336.91,336.7,336.85,11180.0,323.6829,323.8848,323.6829,323.8271,11180.0
2023-04-11 11:20:00,336.93,337.13,336.9,337.1,16142.0,323.904,324.0963,323.8752,324.0675,16142.0
2023-04-11 11:25:00,337.12,337.13,337.0,337.05,25734.0,324.0867,324.0963,323.9713,324.0194,25734.0
2023-04-11 11:30:00,337.02,337.03,336.83,336.87,18079.0,323.9906,324.0002,323.8079,323.8464,18079.0
2023-04-11 11:35:00,336.83,336.85,336.72,336.83,29446.0,323.8079,323.8271,323.7022,323.8079,29446.0
2023-04-11 11:40:00,336.85,336.9,336.7,336.71,42269.0,323.8271,323.8752,323.6829,323.6926,42269.0
2023-04-11 11:45:00,336.72,337.06,336.71,337.06,23399.0,323.7022,324.029,323.6926,324.029,23399.0
2023-04-11 11:50:00,337.04,337.12,337.03,337.08,19592.0,324.0098,324.0867,324.0002,324.0482,19592.0
2023-04-11 11:55:00,337.08,337.27,337.08,337.25,23625.0,324.0482,324.2309,324.0482,324.2117,23625.0
2023-04-11 12:00:00,337.27,337.38,337.23,337.23,26810.0,324.2309,324.3367,324.1925,324.1925,26810.0
2023-04-11 12:05:00,337.24,337.26,337.14,337.21,13077.0,324.2021,324.2213,324.1059,324.1732,13077.0
2023-04-11 12:10:00,337.28,337.55,337.27,337.46,44923.0,324.2405,324.5001,324.2309,324.4136,44923.0
2023-04-11 12:15:00,337.48,337.51,337.43,337.45,17523.0,324.4328,324.4616,324.3847,324.4039,17523.0
2023-04-11 12:20:00,337.47,337.59,337.43,337.47,23045.0,324.4232,324.5385,324.3847,324.4232,23045.0
2023-04-11 12:25:00,337.43,337.52,337.36,337.51,7509.0,324.3847,324.4712,324.3174,324.4616,7509.0
2023-04-11 12:30:00,337.53,337.61,337.47,337.48,29732.0,324.4809,324.5578,324.4232,324.4328,29732.0
2023-04-11 12:35:00,337.47,337.47,337.16,337.25,43538.0,324.4232,324.4232,324.1252,324.2117,43538.0
2023-04-11 12:40:00,337.25,337.4,337.25,337.37,27122.0,324.2117,324.3559,324.2117,324.327,27122.0
2023-04-11 12:45:00,337.38,337.48,337.38,337.42,16616.0,324.3367,324.4328,324.3367,324.3751,16616.0
2023-04-11 12:50:00,337.39,337.52,337.38,337.52,10390.0,324.3463,324.4712,324.3367,324.4712,10390.0
2023-04-11 12:55:00,337.49,337.5,337.43,337.43,7672.0,324.4424,324.452,324.3847,324.3847,7672.0
2023-04-11 13:00:00,337.45,337.53,337.37,337.4,11872.0,324.4039,324.4809,324.327,324.3559,11872.0
2023-04-11 13:05:00,337.46,337.7,337.46,337.55,16923.0,324.4136,324.6443,324.4136,324.5001,16923.0
2023-04-11 13:10:00,337.54,337.54,337.27,337.29,6874.0,324.4905,324.4905,324.2309,324.2501,6874.0
2023-04-11 13:15:00,337.3,337.44,337.3,337.4,3780.0,324.2597,324.3943,324.2597,324.3559,3780.0
2023-04-11 13:20:00,337.46,337.46,337.33,337.38,2574.0,324.4136,324.4136,324.2886,324.3367,2574.0
2023-04-11 13:25:00,337.39,337.48,337.36,337.48,7205.0,324.3463,324.4328,324.3174,324.4328,7205.0
2023-04-11 13:30:00,337.49,337.52,337.33,337.38,4694.0,324.4424,324.4712,324.2886,324.3367,4694.0
2023-04-11 13:35:00,337.4,337.4,337.26,337.34,9654.0,324.3559,324.3559,324.2213,324.2982,9654.0
2023-04-11 13:40:00,337.34,337.39,337.32,337.33,3500.0,324.2982,324.3463,324.279,324.2886,3500.0
2023-04-11 13:45:00,337.4,337.53,337.38,337.49,14359.0,324.3559,324.4809,324.3367,324.4424,14359.0
2023-04-11 13:50:00,337.5,337.55,337.35,337.53,11047.0,324.452,324.5001,324.3078,324.4809,11047.0
2023-04-11 13:55:00,337.54,337.58,337.47,337.57,5579.0,324.4905,324.5289,324.4232,324.5193,5579.0
2023-04-11 14:00:00,337.55,337.63,337.47,337.51,7921.0,324.5001,324.577,324.4232,324.4616,7921.0
2023-04-11 14:05:00,337.53,337.62,337.5,337.55,8475.0,324.4809,324.5674,324.452,324.5001,8475.0
2023-04-11 14:10:00,337.51,337.53,337.45,337.46,7658.0,324.4616,324.4809,324.4039,324.4136,7658.0
2023-04-11 14:15:00,337.45,337.7,337.45,337.69,6148.0,324.4039,324.6443,324.4039,324.6347,6148.0
2023-04-11 14:20:00,337.65,337.7,337.53,337.53,5544.0,324.5962,324.6443,324.4809,324.4809,5544.0
2023-04-11 14:25:00,337.55,337.68,337.55,337.68,9818.0,324.5001,324.6251,324.5001,324.6251,9818.0
2023-04-11 14:30:00,337.7,337.8,337.7,337.7,12161.0,324.6443,324.7404,324.6443,324.6443,12161.0
2023-04-11 14:35:00,337.71,337.74,337.63,337.69,8071.0,324.6539,324.6827,324.577,324.6347,8071.0
2023-04-11 14:40:00,337.69,337.73,337.66,337.68,5893.0,324.6347,324.6731,324.6058,324.6251,5893.0
2023-04-11 14:45:00,337.69,337.71,337.63,337.64,24197.0,324.6347,324.6539,324.577,324.5866,24197.0
2023-04-11 14:50:00,337.6,337.63,337.53,337.53,26246.0,324.5481,324.577,324.4809,324.4809,26246.0
2023-04-11 14:55:00,337.56,337.66,337.55,337.62,13413.0,324.5097,324.6058,324.5001,324.5674,13413.0
2023-04-11 15:00:00,337.65,337.65,337.48,337.5,7500.0,324.5962,324.5962,324.4328,324.452,7500.0
2023-04-11 15:05:00,337.49,337.52,337.38,337.51,15044.0,324.4424,324.4712,324.3367,324.4616,15044.0
2023-04-11 15:10:00,337.53,337.69,337.49,337.65,9172.0,324.4809,324.6347,324.4424,324.5962,9172.0
2023-04-11 15:15:00,337.71,337.73,337.63,337.67,11563.0,324.6539,324.6731,324.577,324.6154,11563.0
2023-04-11 15:20:00,337.66,337.87,337.65,337.75,21129.0,324.6058,324.8077,324.5962,324.6923,21129.0
2023-04-11 15:25:00,337.74,337.75,337.61,337.69,29372.0,324.6827,324.6923,324.5578,324.6347,29372.0
2023-04-11 15:30:00,337.75,337.77,337.65,337.74,14061.0,324.6923,324.7116,324.5962,324.6827,14061.0
2023-04-11 15:35:00,337.72,337.73,337.38,337.46,21582.0,324.6635,324.6731,324.3367,324.4136,21582.0
2023-04-11 15:40:00,337.45,337.49,337.24,337.3,47455.0,324.4039,324.4424,324.2021,324.2597,47455.0
2023-04-11 15:45:00,337.29,337.29,336.96,336.97,40175.0,324.2501,324.2501,323.9329,323.9425,40175.0
2023-04-11 15:50:00,336.97,337.0,336.75,336.95,37086.0,323.9425,323.9713,323.731,323.9233,37086.0
2023-04-11 15:55:00,336.94,336.96,336.63,336.92,95210.0,323.9137,323.9329,323.6156,323.8944,95210.0
2023-04-12 09:30:00,338.54,338.71,338.29,338.54,75404.0,325.4518,325.6152,325.2115,325.4518,75404.0
2023-04-12 09:35:00,338.53,338.91,338.47,338.52,34631.0,325.4422,325.8075,325.3845,325.4326,34631.0
2023-04-12 09:40:00,338.55,338.76,338.42,338.52,39198.0,325.4614,325.6633,325.3364,325.4326,39198.0
2023-04-12 09:45:00,338.53,338.61,337.91,338.24,38404.0,325.4422,325.5191,324.8462,325.1634,38404.0
2023-04-12 09:50:00,338.18,338.63,337.94,338.59,29220.0,325.1057,325.5383,324.875,325.4999,29220.0
2023-04-12 09:55:00,338.65,338.76,338.24,338.25,31203.0,325.5576,325.6633,325.1634,325.173,31203.0
2023-04-12 10:00:00,338.25,338.63,338.0,338.59,47544.0,325.173,325.5383,324.9327,325.4999,47544.0
2023-04-12 10:05:00,338.6,338.64,338.33,338.57,19301.0,325.5095,325.5479,325.2499,325.4806,19301.0
2023-04-12 10:10:00,338.59,338.85,338.59,338.75,73473.0,325.4999,325.7498,325.4999,325.6537,73473.0
2023-04-12 10:15:00,338.75,339.0,338.49,338.53,36113.0,325.6537,325.894,325.4037,325.4422,36113.0
2023-04-12 10:20:00,338.62,338.95,338.46,338.5,31064.0,325.5287,325.846,325.3749,325.4134,31064.0
2023-04-12 10:25:00,338.5,338.65,338.07,338.58,20510.0,325.4134,325.5576,325.0,325.4903,20510.0
2023-04-12 10:30:00,338.65,338.67,337.92,337.99,46784.0,325.5576,325.5768,324.8558,324.9231,46784.0
2023-04-12 10:35:00,337.99,338.02,337.2,337.43,77144.0,324.9231,324.9519,324.1636,324.3847,77144.0
2023-04-12 10:40:00,337.37,337.77,337.34,337.42,38939.0,324.327,324.7116,324.2982,324.3751,38939.0
2023-04-12 10:45:00,337.42,337.61,337.28,337.41,22973.0,324.3751,324.5578,324.2405,324.3655,22973.0
2023-04-12 10:50:00,337.43,337.62,337.26,337.33,23386.0,324.3847,324.5674,324.2213,324.2886,23386.0
2023-04-12 10:55:00,337.25,337.25,336.86,336.94,68212.0,324.2117,324.2117,323.8368,323.9137,68212.0
2023-04-12 11:00:00,336.91,337.17,336.79,336.88,22574.0,323.8848,324.1348,323.7695,323.856,22574.0
2023-04-12 11:05:00,336.8,336.91,336.44,336.53,52424.0,323.7791,323.8848,323.433,323.5195,52424.0
2023-04-12 11:10:00,336.5,336.59,336.25,336.55,23005.0,323.4907,323.5772,323.2503,323.5387,23005.0
2023-04-12 11:15:00,336.64,336.73,336.48,336.61,17111.0,323.6253,323.7118,323.4714,323.5964,17111.0
2023-04-12 11:20:00,336.59,337.07,336.59,337.06,22758.0,323.5772,324.0386,323.5772,324.029,22758.0
2023-04-12 11:25:00,337.09,337.27,337.04,337.23,36639.0,324.0579,324.2309,324.0098,324.1925,36639.0
2023-04-12 11:30:00,337.21,337.28,337.1,337.12,11788.0,324.1732,324.2405,324.0675,324.0867,11788.0
2023-04-12 11:35:00,337.11,337.24,337.05,337.11,6378.0,324.0771,324.2021,324.0194,324.0771,6378.0
2023-04-12 11:40:00,337.13,337.3,337.12,337.29,8680.0,324.0963,324.2597,324.0867,324.2501,8680.0
2023-04-12 11:45:00,337.26,337.6,337.25,337.54,29880.0,324.2213,324.5481,324.2117,324.4905,29880.0
2023-04-12 11:50:00,337.53,337.63,337.36,337.51,10829.0,324.4809,324.577,324.3174,324.4616,10829.0
2023-04-12 11:55:00,337.45,337.74,337.45,337.66,6889.0,324.4039,324.6827,324.4039,324.6058,6889.0
2023-04-12 12:00:00,337.71,337.92,337.65,337.82,5337.0,324.6539,324.8558,324.5962,324.7596,5337.0
2023-04-12 12:05:00,337.78,337.94,337.74,337.8,7386.0,324.7212,324.875,324.6827,324.7404,7386.0
2023-04-12 12:10:00,337.84,337.95,337.79,337.88,5787.0,324.7789,324.8846,324.7308,324.8173,5787.0
2023-04-12 12:15:00,337.9,338.02,337.81,337.91,14883.0,324.8365,324.9519,324.75,324.8462,14883.0
2023-04-12 12:20:00,337.89,337.89,337.75,337.87,4579.0,324.8269,324.8269,324.6923,324.8077,4579.0
2023-04-12 12:25:00,337.86,338.08,337.86,337.94,6528.0,324.7981,325.0096,324.7981,324.875,6528.0
2023-04-12 12:30:00,338.0,338.13,337.99,338.07,22473.0,324.9327,325.0577,324.9231,325.0,22473.0
2023-04-12 12:35:00,338.03,338.09,337.99,338.03,2711.0,324.9615,325.0192,324.9231,324.9615,2711.0
2023-04-12 12:40:00,338.06,338.06,337.74,337.83,18897.0,324.9904,324.9904,324.6827,324.7693,18897.0
2023-04-12 12:45:00,337.82,338.23,337.82,338.04,8438.0,324.7596,325.1538,324.7596,324.9711,8438.0
2023-04-12 12:50:00,338.15,338.16,337.98,338.16,4786.0,325.0769,325.0865,324.9135,325.0865,4786.0
2023-04-12 12:55:00,338.18,338.35,338.18,338.28,22502.0,325.1057,325.2692,325.1057,325.2019,22502.0
2023-04-12 13:00:00,338.33,338.36,338.08,338.21,16237.0,325.2499,325.2788,325.0096,325.1346,16237.0
2023-04-12 13:05:00,338.29,338.52,338.29,338.47,14121.0,325.2115,325.4326,325.2115,325.3845,14121.0
2023-04-12 13:10:00,338.48,338.71,338.43,338.67,11697.0,325.3941,325.6152,325.3461,325.5768,11697.0
2023-04-12 13:15:00,338.71,338.71,338.46,338.49,28846.0,325.6152,325.6152,325.3749,325.4037,28846.0
2023-04-12 13:20:00,338.49,338.53,338.31,338.44,25476.0,325.4037,325.4422,325.2307,325.3557,25476.0
2023-04-12 13:25:00,338.42,338.67,338.42,338.63,11865.0,325.3364,325.5768,325.3364,325.5383,11865.0
2023-04-12 13:30:00,338.7,338.8,338.67,338.7,12563.0,325.6056,325.7018,325.5768,325.6056,12563.0
2023-04-12 13:35:00,338.68,338.7,338.4,338.4,21103.0,325.5864,325.6056,325.3172,325.3172,21103.0
2023-04-12 13:40:00,338.41,338.52,338.39,338.44,8255.0,325.3268,325.4326,325.3076,325.3557,8255.0
2023-04-12 13:45:00,338.43,338.47,338.27,338.37,22428.0,325.3461,325.3845,325.1922,325.2884,22428.0
2023-04-12 13:50:00,338.36,338.49,338.35,338.38,12046.0,325.2788,325.4037,325.2692,325.298,12046.0
2023-04-12 13:55:00,338.36,338.46,338.34,338.45,13717.0,325.2788,325.3749,325.2595,325.3653,13717.0
2023-04-12 14:00:00,338.43,338.68,338.22,338.65,42398.0,325.3461,325.5864,325.1442,325.5576,42398.0
2023-04-12 14:05:00,338.58,338.81,338.25,338.34,17561.0,325.4903,325.7114,325.173,325.2595,17561.0
2023-04-12 14:10:00,338.29,338.84,338.18,338.84,23411.0,325.2115,325.7402,325.1057,325.7402,23411.0
2023-04-12 14:15:00,338.88,338.99,338.78,338.86,21262.0,325.7787,325.8844,325.6825,325.7594,21262.0
2023-04-12 14:20:00,338.88,339.01,338.67,338.74,20443.0,325.7787,325.9036,325.5768,325.6441,20443.0
2023-04-12 14:25:00,338.69,338.71,337.55,337.69,81734.0,325.596,325.6152,324.5001,324.6347,81734.0
2023-04-12 14:30:00,337.61,337.61,337.19,337.35,26541.0,324.5578,324.5578,324.154,324.3078,26541.0
2023-04-12 14:35:00,337.31,337.37,337.05,337.11,23892.0,324.2694,324.327,324.0194,324.0771,23892.0
2023-04-12 14:40:00,337.08,337.39,337.02,337.37,19420.0,324.0482,324.3463,323.9906,324.327,19420.0
2023-04-12 14:45:00,337.36,337.44,336.8,336.89,59527.0,324.3174,324.3943,323.7791,323.8656,59527.0
2023-04-12 14:50:00,336.9,337.09,336.77,337.06,15854.0,323.8752,324.0579,323.7502,324.029,15854.0
2023-04-12 14:55:00,337.13,337.27,337.02,337.04,18889.0,324.0963,324.2309,323.9906,324.0098,18889.0
2023-04-12 15:00:00,337.07,337.32,336.75,336.76,43873.0,324.0386,324.279,323.731,323.7406,43873.0
2023-04-12 15:05:00,336.79,336.94,336.68,336.78,23062.0,323.7695,323.9137,323.6637,323.7598,23062.0
2023-04-12 15:10:00,336.76,336.79,336.33,336.46,29445.0,323.7406,323.7695,323.3272,323.4522,29445.0
2023-04-12 15:15:00,336.4,336.41,336.17,336.27,32954.0,323.3945,323.4042,323.1734,323.2696,32954.0
2023-04-12 15:20:00,336.27,336.48,336.19,336.21,19716.0,323.2696,323.4714,323.1927,323.2119,19716.0
2023-04-12 15:25:00,336.24,336.32,336.03,336.09,39317.0,323.2407,323.3176,323.0388,323.0965,39317.0
2023-04-12 15:30:00,336.11,336.45,336.05,336.26,23113.0,323.1158,323.4426,323.0581,323.26,23113.0
2023-04-12 15:35:00,336.2,336.54,336.2,336.5,24204.0,323.2023,323.5291,323.2023,323.4907,24204.0
2023-04-12 15:40:00,336.55,336.56,336.31,336.43,24954.0,323.5387,323.5484,323.308,323.4234,24954.0
2023-04-12 15:45:00,336.44,336.67,336.07,336.12,43092.0,323.433,323.6541,323.0773,323.1254,43092.0
2023-04-12 15:50:00,336.08,336.35,335.96,336.18,52972.0,323.0869,323.3465,322.9715,323.183,52972.0
2023-04-12 15:55:00,336.16,336.58,336.01,336.58,134442.0,323.1638,323.5676,323.0196,323.5676,134442.0
2023-04-13 09:30:00,337.07,337.18,336.81,336.81,78991.0,324.0386,324.1444,323.7887,323.7887,78991.0
2023-04-13 09:35:00,336.78,336.83,336.07,336.28,73015.0,323.7598,323.8079,323.0773,323.2792,73015.0
2023-04-13 09:40:00,336.29,336.79,336.27,336.64,73078.0,323.2888,323.7695,323.2696,323.6253,73078.0
2023-04-13 09:45:00,336.68,336.8,336.49,336.72,24117.0,323.6637,323.7791,323.4811,323.7022,24117.0
2023-04-13 09:50:00,336.75,336.75,336.37,336.4,25000.0,323.731,323.731,323.3657,323.3945,25000.0
2023-04-13 09:55:00,336.41,336.59,336.32,336.53,22954.0,323.4042,323.5772,323.3176,323.5195,22954.0
2023-04-13 10:00:00,336.55,336.74,336.49,336.66,14541.0,323.5387,323.7214,323.4811,323.6445,14541.0
2023-04-13 10:05:00,336.69,336.9,336.68,336.73,15978.0,323.6733,323.8752,323.6637,323.7118,15978.0
2023-04-13 10:10:00,336.74,337.29,336.7,337.27,22044.0,323.7214,324.2501,323.6829,324.2309,22044.0
2023-04-13 10:15:00,337.32,337.74,337.29,337.72,117985.0,324.279,324.6827,324.2501,324.6635,117985.0
2023-04-13 10:20:00,337.75,337.82,337.5,337.71,23886.0,324.6923,324.7596,324.452,324.6539,23886.0
2023-04-13 10:25:00,337.73,337.88,337.68,337.78,25079.0,324.6731,324.8173,324.6251,324.7212,25079.0
2023-04-13 10:30:00,337.86,337.86,337.42,337.78,44899.0,324.7981,324.7981,324.3751,324.7212,44899.0
2023-04-13 10:35:00,337.81,337.84,337.65,337.75,9740.0,324.75,324.7789,324.5962,324.6923,9740.0
2023-04-13 10:40:00,337.67,337.68,337.42,337.55,32241.0,324.6154,324.6251,324.3751,324.5001,32241.0
2023-04-13 10:45:00,337.53,337.54,337.36,337.44,15739.0,324.4809,324.4905,324.3174,324.3943,15739.0
2023-04-13 10:50:00,337.48,337.95,337.48,337.84,22335.0,324.4328,324.8846,324.4328,324.7789,22335.0
2023-04-13 10:55:00,337.8,337.87,337.6,337.61,11570.0,324.7404,324.8077,324.5481,324.5578,11570.0
2023-04-13 11:00:00,337.67,338.01,337.67,337.88,16064.0,324.6154,324.9423,324.6154,324.8173,16064.0
2023-04-13 11:05:00,337.88,337.99,337.82,337.9,6979.0,324.8173,324.9231,324.7596,324.8365,6979.0
2023-04-13 11:10:00,337.93,338.02,337.87,337.96,6865.0,324.8654,324.9519,324.8077,324.8942,6865.0
2023-04-13 11:15:00,337.97,338.0,337.86,338.0,7173.0,324.9038,324.9327,324.7981,324.9327,7173.0
2023-04-13 11:20:00,338.02,338.24,337.95,338.16,21666.0,324.9519,325.1634,324.8846,325.0865,21666.0
2023-04-13 11:25:00,338.15,338.17,338.05,338.15,7948.0,325.0769,325.0961,324.9807,325.0769,7948.0
2023-04-13 11:30:00,338.15,338.18,338.06,338.13,6049.0,325.0769,325.1057,324.9904,325.0577,6049.0
2023-04-13 11:35:00,338.09,338.25,338.08,338.22,11601.0,325.0192,325.173,325.0096,325.1442,11601.0
2023-04-13 11:40:00,338.26,338.32,338.11,338.16,13844.0,325.1826,325.2403,325.0384,325.0865,13844.0
2023-04-13 11:45:00,338.1,338.23,338.06,338.09,23868.0,325.0288,325.1538,324.9904,325.0192,23868.0
2023-04-13 11:50:00,338.05,338.09,337.87,337.94,19576.0,324.9807,325.0192,324.8077,324.875,19576.0
2023-04-13 11:55:00,337.87,338.3,337.86,338.23,10521.0,324.8077,325.2211,324.7981,325.1538,10521.0
2023-04-13 12:00:00,338.27,338.4,338.25,338.34,10765.0,325.1922,325.3172,325.173,325.2595,10765.0
2023-04-13 12:05:00,338.33,338.59,338.3,338.34,20647.0,325.2499,325.4999,325.2211,325.2595,20647.0
2023-04-13 12:10:00,338.35,338.46,338.28,338.36,27039.0,325.2692,325.3749,325.2019,325.2788,27039.0
2023-04-13 12:15:00,338.35,338.65,338.35,338.6,12513.0,325.2692,325.5576,325.2692,325.5095,12513.0
2023-04-13 12:20:00,338.6,338.69,338.6,338.62,14364.0,325.5095,325.596,325.5095,325.5287,14364.0
2023-04-13 12:25:00,338.62,338.65,338.54,338.61,12846.0,325.5287,325.5576,325.4518,325.5191,12846.0
2023-04-13 12:30:00,338.62,338.65,338.56,338.6,17391.0,325.5287,325.5576,325.471,325.5095,17391.0
2023-04-13 12:35:00,338.61,338.63,338.44,338.52,14898.0,325.5191,325.5383,325.3557,325.4326,14898.0
2023-04-13 12:40:00,338.53,338.56,338.39,338.53,13172.0,325.4422,325.471,325.3076,325.4422,13172.0
2023-04-13 12:45:00,338.52,338.65,338.52,338.64,9592.0,325.4326,325.5576,325.4326,325.5479,9592.0
2023-04-13 12:50:00,338.64,338.75,338.61,338.7,21544.0,325.5479,325.6537,325.5191,325.6056,21544.0
2023-04-13 12:55:00,338.71,338.86,338.71,338.82,11863.0,325.6152,325.7594,325.6152,325.721,11863.0
2023-04-13 13:00:00,338.85,338.86,338.59,338.86,6236.0,325.7498,325.7594,325.4999,325.7594,6236.0
2023-04-13 13:05:00,338.84,338.99,338.81,338.96,10031.0,325.7402,325.8844,325.7114,325.8556,10031.0
2023-04-13 13:10:00,338.99,339.4,338.98,339.29,34399.0,325.8844,326.2786,325.8748,326.1728,34399.0
2023-04-13 13:15:00,339.29,339.47,339.25,339.33,12913.0,326.1728,326.3459,326.1344,326.2113,12913.0
2023-04-13 13:20:00,339.33,339.37,339.2,339.32,18996.0,326.2113,326.2497,326.0863,326.2016,18996.0
2023-04-13 13:25:00,339.32,339.34,339.18,339.19,3530.0,326.2016,326.2209,326.0671,326.0767,3530.0
2023-04-13 13:30:00,339.21,339.23,339.11,339.19,7080.0,326.0959,326.1151,325.9998,326.0767,7080.0
2023-04-13 13:35:00,339.12,339.29,339.08,339.26,4837.0,326.0094,326.1728,325.9709,326.144,4837.0
2023-04-13 13:40:00,339.26,339.55,339.25,339.47,29573.0,326.144,326.4228,326.1344,326.3459,29573.0
2023-04-13 13:45:00,339.48,339.6,339.47,339.56,12282.0,326.3555,326.4708,326.3459,326.4324,12282.0
2023-04-13 13:50:00,339.6,339.68,339.52,339.65,19662.0,326.4708,326.5477,326.3939,326.5189,19662.0
2023-04-13 13:55:00,339.6,339.69,339.57,339.62,18874.0,326.4708,326.5573,326.442,326.4901,18874.0
2023-04-13 14:00:00,339.65,339.75,339.5,339.66,27426.0,326.5189,326.615,326.3747,326.5285,27426.0
2023-04-13 14:05:00,339.74,339.85,339.73,339.84,15713.0,326.6054,326.7112,326.5958,326.7015,15713.0
2023-04-13 14:10:00,339.86,339.95,339.82,339.89,10799.0,326.7208,326.8073,326.6823,326.7496,10799.0
2023-04-13 14:15:00,339.91,340.12,339.91,340.03,15267.0,326.7688,326.9707,326.7688,326.8842,15267.0
2023-04-13 14:20:00,339.99,340.08,339.91,339.95,19124.0,326.8457,326.9323,326.7688,326.8073,19124.0
2023-04-13 14:25:00,339.96,339.97,339.89,339.95,9576.0,326.8169,326.8265,326.7496,326.8073,9576.0
2023-04-13 14:30:00,339.97,340.06,339.96,339.97,13323.0,326.8265,326.913,326.8169,326.8265,13323.0
2023-04-13 14:35:00,339.94,340.12,339.84,340.03,13914.0,326.7977,326.9707,326.7015,326.8842,13914.0
2023-04-13 14:40:00,340.02,340.27,339.99,340.22,18841.0,326.8746,327.1149,326.8457,327.0669,18841.0
2023-04-13 14:45:00,340.25,340.26,340.17,340.23,30806.0,327.0957,327.1053,327.0188,327.0765,30806.0
2023-04-13 14:50:00,340.25,340.37,340.14,340.35,17614.0,327.0957,327.2111,326.9899,327.1918,17614.0
2023-04-13 14:55:00,340.37,340.57,340.34,340.52,19891.0,327.2111,327.4033,327.1822,327.3553,19891.0
2023-04-13 15:00:00,340.57,340.58,340.43,340.47,18087.0,327.4033,327.4129,327.2687,327.3072,18087.0
2023-04-13 15:05:00,340.47,340.47,340.25,340.39,14393.0,327.3072,327.3072,327.0957,327.2303,14393.0
2023-04-13 15:10:00,340.4,340.45,340.24,340.28,87673.0,327.2399,327.288,327.0861,327.1245,87673.0
2023-04-13 15:15:00,340.21,340.41,340.19,340.33,31844.0,327.0572,327.2495,327.038,327.1726,31844.0
2023-04-13 15:20:00,340.35,340.55,340.27,340.32,93017.0,327.1918,327.3841,327.1149,327.163,93017.0
2023-04-13 15:25:00,340.32,340.45,340.28,340.45,21992.0,327.163,327.288,327.1245,327.288,21992.0
2023-04-13 15:30:00,340.44,340.44,340.16,340.19,22104.0,327.2783,327.2783,327.0092,327.038,22104.0
2023-04-13 15:35:00,340.18,340.28,340.13,340.2,27141.0,327.0284,327.1245,326.9803,327.0476,27141.0
2023-04-13 15:40:00,340.21,340.47,340.21,340.4,18849.0,327.0572,327.3072,327.0572,327.2399,18849.0
2023-04-13 15:45:00,340.36,340.52,340.07,340.16,28558.0,327.2014,327.3553,326.9227,327.0092,28558.0
2023-04-13 15:50:00,340.19,340.25,340.04,340.17,51191.0,327.038,327.0957,326.8938,327.0188,51191.0
2023-04-13 15:55:00,340.14,340.37,340.08,340.36,129115.0,326.9899,327.2111,326.9323,327.2014,129115.0
2023-04-14 09:30:00,339.94,340.41,339.9,340.06,113278.0,326.7977,327.2495,326.7592,326.913,113278.0
2023-04-14 09:35:00,340.08,340.63,340.05,340.5,103902.0,326.9323,327.461,326.9034,327.336,103902.0
2023-04-14 09:40:00,340.55,340.7,340.29,340.63,50414.0,327.3841,327.5283,327.1341,327.461,50414.0
2023-04-14 09:45:00,340.63,340.85,340.56,340.76,66456.0,327.461,327.6725,327.3937,327.586,66456.0
2023-04-14 09:50:00,340.78,340.85,340.34,340.41,50362.0,327.6052,327.6725,327.1822,327.2495,50362.0
2023-04-14 09:55:00,340.42,340.64,340.35,340.47,37531.0,327.2591,327.4706,327.1918,327.3072,37531.0
2023-04-14 10:00:00,340.35,340.47,339.92,340.01,61921.0,327.1918,327.3072,326.7785,326.865,61921.0
2023-04-14 10:05:00,339.94,339.94,338.55,338.82,122552.0,326.7977,326.7977,325.4614,325.721,122552.0
2023-04-14 10:10:00,338.82,339.01,338.73,338.93,45290.0,325.721,325.9036,325.6345,325.8267,45290.0
2023-04-14 10:15:00,338.88,339.14,338.44,338.65,48294.0,325.7787,326.0286,325.3557,325.5576,48294.0
2023-04-14 10:20:00,338.77,338.86,338.35,338.45,24362.0,325.6729,325.7594,325.2692,325.3653,24362.0
2023-04-14 10:25:00,338.47,338.72,338.33,338.55,32560.0,325.3845,325.6248,325.2499,325.4614,32560.0
2023-04-14 10:30:00,338.57,338.78,338.38,338.67,30310.0,325.4806,325.6825,325.298,325.5768,30310.0
2023-04-14 10:35:00,338.6,338.95,338.47,338.95,13788.0,325.5095,325.846,325.3845,325.846,13788.0
2023-04-14 10:40:00,338.92,338.99,338.33,338.69,24685.0,325.8171,325.8844,325.2499,325.596,24685.0
2023-04-14 10:45:00,338.7,339.05,338.54,338.75,22880.0,325.6056,325.9421,325.4518,325.6537,22880.0
2023-04-14 10:50:00,338.69,338.91,338.15,338.16,18237.0,325.596,325.8075,325.0769,325.0865,18237.0
2023-04-14 10:55:00,338.18,338.73,338.18,338.59,9469.0,325.1057,325.6345,325.1057,325.4999,9469.0
2023-04-14 11:00:00,338.63,338.66,338.16,338.29,11208.0,325.5383,325.5672,325.0865,325.2115,11208.0
2023-04-14 11:05:00,338.25,338.54,338.11,338.35,14331.0,325.173,325.4518,325.0384,325.2692,14331.0
2023-04-14 11:10:00,338.47,338.61,338.32,338.46,37712.0,325.3845,325.5191,325.2403,325.3749,37712.0
2023-04-14 11:15:00,338.38,338.46,338.15,338.44,9590.0,325.298,325.3749,325.0769,325.3557,9590.0
2023-04-14 11:20:00,338.48,338.57,338.15,338.18,13370.0,325.3941,325.4806,325.0769,325.1057,13370.0
2023-04-14 11:25:00,338.08,338.14,337.97,338.05,16792.0,325.0096,325.0673,324.9038,324.9807,16792.0
2023-04-14 11:30:00,338.08,338.33,338.04,338.27,17962.0,325.0096,325.2499,324.9711,325.1922,17962.0
2023-04-14 11:35:00,338.36,338.42,338.17,338.23,9126.0,325.2788,325.3364,325.0961,325.1538,9126.0
2023-04-14 11:40:00,338.21,338.33,338.11,338.11,7926.0,325.1346,325.2499,325.0384,325.0384,7926.0
2023-04-14 11:45:00,338.27,338.4,338.03,338.06,22825.0,325.1922,325.3172,324.9615,324.9904,22825.0
2023-04-14 11:50:00,338.06,338.26,338.0,338.18,10381.0,324.9904,325.1826,324.9327,325.1057,10381.0
2023-04-14 11:55:00,338.2,338.48,338.14,338.42,7575.0,325.1249,325.3941,325.0673,325.3364,7575.0
2023-04-14 12:00:00,338.46,338.56,338.28,338.33,32301.0,325.3749,325.471,325.2019,325.2499,32301.0
2023-04-14 12:05:00,338.41,338.51,337.97,338.14,27142.0,325.3268,325.423,324.9038,325.0673,27142.0
2023-04-14 12:10:00,338.16,338.16,337.94,337.94,24390.0,325.0865,325.0865,324.875,324.875,24390.0
2023-04-14 12:15:00,338.0,338.07,337.93,337.99,13252.0,324.9327,325.0,324.8654,324.9231,13252.0
2023-04-14 12:20:00,337.9,338.17,337.87,338.0,12003.0,324.8365,325.0961,324.8077,324.9327,12003.0
2023-04-14 12:25:00,337.97,338.1,337.95,338.0,10918.0,324.9038,325.0288,324.8846,324.9327,10918.0
2023-04-14 12:30:00,337.96,338.01,337.79,337.99,7015.0,324.8942,324.9423,324.7308,324.9231,7015.0
2023-04-14 12:35:00,337.99,337.99,337.72,337.75,4249.0,324.9231,324.9231,324.6635,324.6923,4249.0
2023-04-14 12:40:00,337.7,337.89,337.68,337.7,10011.0,324.6443,324.8269,324.6251,324.6443,10011.0
2023-04-14 12:45:00,337.68,337.7,337.43,337.62,41457.0,324.6251,324.6443,324.3847,324.5674,41457.0
2023-04-14 12:50:00,337.59,337.68,337.51,337.53,9309.0,324.5385,324.6251,324.4616,324.4809,9309.0
2023-04-14 12:55:00,337.48,337.61,337.46,337.57,4993.0,324.4328,324.5578,324.4136,324.5193,4993.0
2023-04-14 13:00:00,337.58,338.0,337.58,337.96,16433.0,324.5289,324.9327,324.5289,324.8942,16433.0
2023-04-14 13:05:00,338.0,338.23,337.99,338.1,13066.0,324.9327,325.1538,324.9231,325.0288,13066.0
2023-04-14 13:10:00,338.15,338.42,338.15,338.35,22393.0,325.0769,325.3364,325.0769,325.2692,22393.0
2023-04-14 13:15:00,338.35,338.6,338.35,338.45,33212.0,325.2692,325.5095,325.2692,325.3653,33212.0
2023-04-14 13:20:00,338.45,338.47,338.03,338.16,12617.0,325.3653,325.3845,324.9615,325.0865,12617.0
2023-04-14 13:25:00,338.13,338.13,337.75,337.75,15253.0,325.0577,325.0577,324.6923,324.6923,15253.0
2023-04-14 13:30:00,337.66,337.66,337.31,337.54,14876.0,324.6058,324.6058,324.2694,324.4905,14876.0
2023-04-14 13:35:00,337.49,337.52,337.35,337.46,5407.0,324.4424,324.4712,324.3078,324.4136,5407.0
2023-04-14 13:40:00,337.48,337.75,337.38,337.44,21935.0,324.4328,324.6923,324.3367,324.3943,21935.0
2023-04-14 13:45:00,337.36,337.69,337.36,337.61,12638.0,324.3174,324.6347,324.3174,324.5578,12638.0
2023-04-14 13:50:00,337.72,337.81,337.72,337.81,7876.0,324.6635,324.75,324.6635,324.75,7876.0
2023-04-14 13:55:00,337.83,338.02,337.82,337.96,18021.0,324.7693,324.9519,324.7596,324.8942,18021.0
2023-04-14 14:00:00,337.97,338.09,337.78,337.88,6561.0,324.9038,325.0192,324.7212,324.8173,6561.0
2023-04-14 14:05:00,337.85,338.21,337.79,338.14,8946.0,324.7885,325.1346,324.7308,325.0673,8946.0
2023-04-14 14:10:00,338.14,338.25,338.07,338.22,6723.0,325.0673,325.173,325.0,325.1442,6723.0
2023-04-14 14:15:00,338.24,338.4,338.2,338.23,11119.0,325.1634,325.3172,325.1249,325.1538,11119.0
2023-04-14 14:20:00,338.24,338.5,338.23,338.39,13397.0,325.1634,325.4134,325.1538,325.3076,13397.0
2023-04-14 14:25:00,338.38,338.51,338.27,338.49,18346.0,325.298,325.423,325.1922,325.4037,18346.0
2023-04-14 14:30:00,338.5,338.63,338.46,338.49,18935.0,325.4134,325.5383,325.3749,325.4037,18935.0
2023-04-14 14:35:00,338.54,338.56,338.32,338.39,8299.0,325.4518,325.471,325.2403,325.3076,8299.0
2023-04-14 14:40:00,338.37,338.42,338.25,338.42,11234.0,325.2884,325.3364,325.173,325.3364,11234.0
2023-04-14 14:45:00,338.44,338.55,338.24,338.51,12247.0,325.3557,325.4614,325.1634,325.423,12247.0
2023-04-14 14:50:00,338.51,338.51,338.25,338.31,15656.0,325.423,325.423,325.173,325.2307,15656.0
2023-04-14 14:55:00,338.31,338.49,338.31,338.47,10581.0,325.2307,325.4037,325.2307,325.3845,10581.0
2023-04-14 15:00:00,338.52,338.53,338.36,338.37,4730.0,325.4326,325.4422,325.2788,325.2884,4730.0
2023-04-14 15:05:00,338.37,338.41,338.23,338.33,13277.0,325.2884,325.3268,325.1538,325.2499,13277.0
2023-04-14 15:10:00,338.28,338.33,337.99,338.04,30594.0,325.2019,325.2499,324.9231,324.9711,30594.0
2023-04-14 15:15:00,338.05,338.05,337.53,337.81,68447.0,324.9807,324.9807,324.4809,324.75,68447.0
2023-04-14 15:20:00,337.81,338.2,337.67,338.16,18709.0,324.75,325.1249,324.6154,325.0865,18709.0
2023-04-14 15:25:00,338.23,338.44,338.21,338.33,32237.0,325.1538,325.3557,325.1346,325.2499,32237.0
2023-04-14 15:30:00,338.37,338.5,338.3,338.41,13062.0,325.2884,325.4134,325.2211,325.3268,13062.0
2023-04-14 15:35:00,338.45,338.72,338.44,338.72,30677.0,325.3653,325.6248,325.3557,325.6248,30677.0
2023-04-14 15:40:00,338.72,338.96,338.59,338.94,34713.0,325.6248,325.8556,325.4999,325.8363,34713.0
2023-04-14 15:45:00,338.94,339.02,338.79,338.91,20900.0,325.8363,325.9132,325.6921,325.8075,20900.0
2023-04-14 15:50:00,338.88,338.93,338.64,338.76,30166.0,325.7787,325.8267,325.5479,325.6633,30166.0
2023-04-14 15:55:00,338.77,339.05,338.69,338.83,117863.0,325.6729,325.9421,325.596,325.7306,117863.0
2023-04-17 09:30:00,339.11,339.31,338.76,338.91,63696.0,325.9998,326.192,325.6633,325.8075,63696.0
2023-04-17 09:35:00,338.87,339.32,338.87,339.12,16167.0,325.769,326.2016,325.769,326.0094,16167.0
2023-04-17 09:40:00,339.12,339.54,339.05,339.3,24274.0,326.0094,326.4131,325.9421,326.1824,24274.0
2023-04-17 09:45:00,339.28,339.33,338.9,339.02,26333.0,326.1632,326.2113,325.7979,325.9132,26333.0
2023-04-17 09:50:00,338.99,339.4,338.87,339.31,23481.0,325.8844,326.2786,325.769,326.192,23481.0
2023-04-17 09:55:00,339.42,339.57,339.0,339.24,69283.0,326.2978,326.442,325.894,326.1247,69283.0
2023-04-17 10:00:00,339.25,339.51,339.11,339.12,30584.0,326.1344,326.3843,325.9998,326.0094,30584.0
2023-04-17 10:05:00,339.19,339.26,338.97,339.06,23785.0,326.0767,326.144,325.8652,325.9517,23785.0
2023-04-17 10:10:00,339.07,339.22,339.02,339.19,16625.0,325.9613,326.1055,325.9132,326.0767,16625.0
2023-04-17 10:15:00,339.18,339.3,339.08,339.24,30041.0,326.0671,326.1824,325.9709,326.1247,30041.0
2023-04-17 10:20:00,339.21,339.4,339.2,339.26,10425.0,326.0959,326.2786,326.0863,326.144,10425.0
2023-04-17 10:25:00,339.38,339.55,339.31,339.4,11996.0,326.2593,326.4228,326.192,326.2786,11996.0
2023-04-17 10:30:00,339.3,339.53,339.28,339.37,13766.0,326.1824,326.4035,326.1632,326.2497,13766.0
2023-04-17 10:35:00,339.39,339.39,338.82,338.97,31729.0,326.2689,326.2689,325.721,325.8652,31729.0
2023-04-17 10:40:00,338.96,339.05,338.8,338.95,25907.0,325.8556,325.9421,325.7018,325.846,25907.0
2023-04-17 10:45:00,338.92,339.16,338.8,339.16,29562.0,325.8171,326.0478,325.7018,326.0478,29562.0
2023-04-17 10:50:00,339.2,339.33,338.97,339.08,20053.0,326.0863,326.2113,325.8652,325.9709,20053.0
2023-04-17 10:55:00,339.08,339.08,338.85,339.05,13491.0,325.9709,325.9709,325.7498,325.9421,13491.0
2023-04-17 11:00:00,339.05,339.25,338.89,339.0,38791.0,325.9421,326.1344,325.7883,325.894,38791.0
2023-04-17 11:05:00,339.06,339.19,339.0,339.12,15227.0,325.9517,326.0767,325.894,326.0094,15227.0
2023-04-17 11:10:00,339.13,339.13,338.82,338.9,19725.0,326.019,326.019,325.721,325.7979,19725.0
2023-04-17 11:15:00,338.92,339.18,338.83,339.0,8780.0,325.8171,326.0671,325.7306,325.894,8780.0
2023-04-17 11:20:00,338.97,339.19,338.93,339.19,9697.0,325.8652,326.0767,325.8267,326.0767,9697.0
2023-04-17 11:25:00,339.22,339.34,339.0,339.09,11704.0,326.1055,326.2209,325.894,325.9805,11704.0
2023-04-17 11:30:00,339.04,339.07,338.7,338.85,60776.0,325.9325,325.9613,325.6056,325.7498,60776.0
2023-04-17 11:35:00,338.85,338.85,338.4,338.53,52844.0,325.7498,325.7498,325.3172,325.4422,52844.0
2023-04-17 11:40:00,338.56,338.64,338.36,338.44,20887.0,325.471,325.5479,325.2788,325.3557,20887.0
2023-04-17 11:45:00,338.39,338.58,338.3,338.54,23522.0,325.3076,325.4903,325.2211,325.4518,23522.0
2023-04-17 11:50:00,338.52,338.85,338.52,338.8,15232.0,325.4326,325.7498,325.4326,325.7018,15232.0
2023-04-17 11:55:00,338.86,338.87,338.7,338.85,12111.0,325.7594,325.769,325.6056,325.7498,12111.0
2023-04-17 12:00:00,338.83,338.93,338.74,338.85,6620.0,325.7306,325.8267,325.6441,325.7498,6620.0
2023-04-17 12:05:00,338.91,338.98,338.75,338.98,5478.0,325.8075,325.8748,325.6537,325.8748,5478.0
2023-04-17 12:10:00,338.97,339.04,338.67,338.75,8978.0,325.8652,325.9325,325.5768,325.6537,8978.0
2023-04-17 12:15:00,338.74,338.9,338.68,338.83,6013.0,325.6441,325.7979,325.5864,325.7306,6013.0
2023-04-17 12:20:00,338.79,338.82,338.51,338.69,45149.0,325.6921,325.721,325.423,325.596,45149.0
2023-04-17 12:25:00,338.75,338.88,338.74,338.78,5978.0,325.6537,325.7787,325.6441,325.6825,5978.0
2023-04-17 12:30:00,338.88,338.88,338.71,338.72,5802.0,325.7787,325.7787,325.6152,325.6248,5802.0
2023-04-17 12:35:00,338.68,338.86,338.68,338.76,2698.0,325.5864,325.7594,325.5864,325.6633,2698.0
2023-04-17 12:40:00,338.75,338.92,338.72,338.73,15220.0,325.6537,325.8171,325.6248,325.6345,15220.0
2023-04-17 12:45:00,338.76,338.92,338.69,338.69,7250.0,325.6633,325.8171,325.596,325.596,7250.0
2023-04-17 12:50:00,338.69,338.71,338.47,338.53,13462.0,325.596,325.6152,325.3845,325.4422,13462.0
2023-04-17 12:55:00,338.53,338.7,338.48,338.61,22761.0,325.4422,325.6056,325.3941,325.5191,22761.0
2023-04-17 13:00:00,338.65,338.67,338.56,338.65,12047.0,325.5576,325.5768,325.471,325.5576,12047.0
2023-04-17 13:05:00,338.53,338.53,338.31,338.36,19096.0,325.4422,325.4422,325.2307,325.2788,19096.0
2023-04-17 13:10:00,338.35,338.64,338.35,338.64,6300.0,325.2692,325.5479,325.2692,325.5479,6300.0
2023-04-17 13:15:00,338.66,338.83,338.56,338.76,26649.0,325.5672,325.7306,325.471,325.6633,26649.0
2023-04-17 13:20:00,338.77,338.83,338.57,338.61,16266.0,325.6729,325.7306,325.4806,325.5191,16266.0
2023-04-17 13:25:00,338.62,338.74,338.53,338.74,13503.0,325.5287,325.6441,325.4422,325.6441,13503.0
2023-04-17 13:30:00,338.73,338.81,338.7,338.8,3382.0,325.6345,325.7114,325.6056,325.7018,3382.0
2023-04-17 13:35:00,338.74,338.77,338.68,338.71,2633.0,325.6441,325.6729,325.5864,325.6152,2633.0
2023-04-17 13:40:00,338.72,338.75,338.59,338.59,1695.0,325.6248,325.6537,325.4999,325.4999,1695.0
2023-04-17 13:45:00,338.59,338.66,338.55,338.63,13298.0,325.4999,325.5672,325.4614,325.5383,13298.0
2023-04-17 13:50:00,338.63,338.65,338.42,338.42,35642.0,325.5383,325.5576,325.3364,325.3364,35642.0
2023-04-17 13:55:00,338.41,338.42,338.16,338.22,27997.0,325.3268,325.3364,325.0865,325.1442,27997.0
2023-04-17 14:00:00,338.24,338.24,337.99,338.06,15389.0,325.1634,325.1634,324.9231,324.9904,15389.0
2023-04-17 14:05:00,338.05,338.22,338.05,338.18,6449.0,324.9807,325.1442,324.9807,325.1057,6449.0
2023-04-17 14:10:00,338.14,338.43,338.14,338.34,15624.0,325.0673,325.3461,325.0673,325.2595,15624.0
2023-04-17 14:15:00,338.3,338.4,338.23,338.34,5572.0,325.2211,325.3172,325.1538,325.2595,5572.0
2023-04-17 14:20:00,338.37,338.48,338.37,338.42,5172.0,325.2884,325.3941,325.2884,325.3364,5172.0
2023-04-17 14:25:00,338.43,338.52,338.37,338.49,9305.0,325.3461,325.4326,325.2884,325.4037,9305.0
2023-04-17 14:30:00,338.5,338.65,338.5,338.64,18081.0,325.4134,325.5576,325.4134,325.5479,18081.0
2023-04-17 14:35:00,338.6,338.67,338.57,338.67,4003.0,325.5095,325.5768,325.4806,325.5768,4003.0
2023-04-17 14:40:00,338.7,339.01,338.7,338.93,35561.0,325.6056,325.9036,325.6056,325.8267,35561.0
2023-04-17 14:45:00,338.97,339.08,338.93,339.06,20670.0,325.8652,325.9709,325.8267,325.9517,20670.0
2023-04-17 14:50:00,339.07,339.21,339.02,339.08,20099.0,325.9613,326.0959,325.9132,325.9709,20099.0
2023-04-17 14:55:00,339.1,339.22,339.07,339.14,14044.0,325.9902,326.1055,325.9613,326.0286,14044.0
2023-04-17 15:00:00,339.19,339.39,339.19,339.37,9274.0,326.0767,326.2689,326.0767,326.2497,9274.0
2023-04-17 15:05:00,339.37,339.48,339.33,339.45,10806.0,326.2497,326.3555,326.2113,326.3266,10806.0
2023-04-17 15:10:00,339.49,339.51,339.37,339.38,17666.0,326.3651,326.3843,326.2497,326.2593,17666.0
2023-04-17 15:15:00,339.41,339.53,339.39,339.46,7091.0,326.2882,326.4035,326.2689,326.3362,7091.0
2023-04-17 15:20:00,339.47,339.58,339.47,339.54,17611.0,326.3459,326.4516,326.3459,326.4131,17611.0
2023-04-17 15:25:00,339.55,339.67,339.47,339.63,19628.0,326.4228,326.5381,326.3459,326.4997,19628.0
2023-04-17 15:30:00,339.62,339.62,339.48,339.55,17218.0,326.4901,326.4901,326.3555,326.4228,17218.0
2023-04-17 15:35:00,339.51,339.53,339.34,339.39,52599.0,326.3843,326.4035,326.2209,326.2689,52599.0
2023-04-17 15:40:00,339.38,339.44,339.32,339.43,17758.0,326.2593,326.317,326.2016,326.3074,17758.0
2023-04-17 15:45:00,339.43,339.46,339.25,339.35,14179.0,326.3074,326.3362,326.1344,326.2305,14179.0
2023-04-17 15:50:00,339.37,339.76,339.35,339.69,31586.0,326.2497,326.6246,326.2305,326.5573,31586.0
2023-04-17 15:55:00,339.7,339.93,339.61,339.93,123800.0,326.567,326.7881,326.4804,326.7881,123800.0
2023-04-18 09:30:00,339.93,339.99,339.26,339.54,102784.0,326.7881,326.8457,326.144,326.4131,102784.0
2023-04-18 09:35:00,339.55,339.62,339.28,339.54,34925.0,326.4228,326.4901,326.1632,326.4131,34925.0
2023-04-18 09:40:00,339.55,339.58,339.34,339.44,37874.0,326.4228,326.4516,326.2209,326.317,37874.0
2023-04-18 09:45:00,339.44,339.48,339.26,339.27,46947.0,326.317,326.3555,326.144,326.1536,46947.0
2023-04-18 09:50:00,339.29,339.33,339.03,339.08,35850.0,326.1728,326.2113,325.9229,325.9709,35850.0
2023-04-18 09:55:00,339.1,339.16,338.77,338.88,44132.0,325.9902,326.0478,325.6729,325.7787,44132.0
2023-04-18 10:00:00,338.83,338.88,338.41,338.58,68567.0,325.7306,325.7787,325.3268,325.4903,68567.0
2023-04-18 10:05:00,338.58,338.9,338.55,338.85,47230.0,325.4903,325.7979,325.4614,325.7498,47230.0
2023-04-18 10:10:00,338.86,338.9,338.63,338.76,17862.0,325.7594,325.7979,325.5383,325.6633,17862.0
2023-04-18 10:15:00,338.75,338.96,338.74,338.84,36781.0,325.6537,325.8556,325.6441,325.7402,36781.0
2023-04-18 10:20:00,338.86,339.04,338.85,338.9,17887.0,325.7594,325.9325,325.7498,325.7979,17887.0
2023-04-18 10:25:00,338.88,338.89,338.33,338.4,54206.0,325.7787,325.7883,325.2499,325.3172,54206.0
2023-04-18 10:30:00,338.36,338.38,337.9,338.13,45924.0,325.2788,325.298,324.8365,325.0577,45924.0
2023-04-18 10:35:00,338.1,338.31,338.1,338.25,5728.0,325.0288,325.2307,325.0288,325.173,5728.0
2023-04-18 10:40:00,338.27,338.61,338.26,338.6,13950.0,325.1922,325.5191,325.1826,325.5095,13950.0
2023-04-18 10:45:00,338.6,338.71,338.52,338.61,25524.0,325.5095,325.6152,325.4326,325.5191,25524.0
2023-04-18 10:50:00,338.6,338.73,338.34,338.44,102986.0,325.5095,325.6345,325.2595,325.3557,102986.0
2023-04-18 10:55:00,338.47,338.55,338.35,338.45,13926.0,325.3845,325.4614,325.2692,325.3653,13926.0
2023-04-18 11:00:00,338.47,338.7,338.47,338.47,30683.0,325.3845,325.6056,325.3845,325.3845,30683.0
2023-04-18 11:05:00,338.51,338.72,338.42,338.5,20608.0,325.423,325.6248,325.3364,325.4134,20608.0
2023-04-18 11:10:00,338.49,338.68,338.38,338.55,29726.0,325.4037,325.5864,325.298,325.4614,29726.0
2023-04-18 11:15:00,338.51,338.61,338.4,338.47,7690.0,325.423,325.5191,325.3172,325.3845,7690.0
2023-04-18 11:20:00,338.47,338.58,338.33,338.55,17493.0,325.3845,325.4903,325.2499,325.4614,17493.0
2023-04-18 11:25:00,338.59,338.92,338.59,338.92,14682.0,325.4999,325.8171,325.4999,325.8171,14682.0
2023-04-18 11:30:00,338.94,339.03,338.79,338.98,16647.0,325.8363,325.9229,325.6921,325.8748,16647.0
2023-04-18 11:35:00,338.96,339.15,338.51,338.51,26827.0,325.8556,326.0382,325.423,325.423,26827.0
2023-04-18 11:40:00,338.45,339.01,338.43,338.9,25565.0,325.3653,325.9036,325.3461,325.7979,25565.0
2023-04-18 11:45:00,338.88,339.01,338.71,338.97,9428.0,325.7787,325.9036,325.6152,325.8652,9428.0
2023-04-18 11:50:00,338.93,338.98,338.74,338.97,12731.0,325.8267,325.8748,325.6441,325.8652,12731.0
2023-04-18 11:55:00,338.97,339.02,338.79,339.02,14038.0,325.8652,325.9132,325.6921,325.9132,14038.0
2023-04-18 12:00:00,339.04,339.22,338.92,339.16,12455.0,325.9325,326.1055,325.8171,326.0478,12455.0
2023-04-18 12:05:00,339.19,339.41,339.1,339.4,10285.0,326.0767,326.2882,325.9902,326.2786,10285.0
2023-04-18 12:10:00,339.41,339.62,339.37,339.59,23946.0,326.2882,326.4901,326.2497,326.4612,23946.0
2023-04-18 12:15:00,339.61,339.68,339.47,339.62,13980.0,326.4804,326.5477,326.3459,326.4901,13980.0
2023-04-18 12:20:00,339.66,339.73,339.56,339.56,13569.0,326.5285,326.5958,326.4324,326.4324,13569.0
2023-04-18 12:25:00,339.54,339.77,339.54,339.76,12469.0,326.4131,326.6343,326.4131,326.6246,12469.0
2023-04-18 12:30:00,339.79,339.81,339.64,339.69,6807.0,326.6535,326.6727,326.5093,326.5573,6807.0
2023-04-18 12:35:00,339.73,339.77,339.66,339.67,6800.0,326.5958,326.6343,326.5285,326.5381,6800.0
2023-04-18 12:40:00,339.64,339.79,339.62,339.79,5135.0,326.5093,326.6535,326.4901,326.6535,5135.0
2023-04-18 12:45:00,339.69,339.81,339.61,339.79,8340.0,326.5573,326.6727,326.4804,326.6535,8340.0
2023-04-18 12:50:00,339.79,339.87,339.46,339.7,43062.0,326.6535,326.7304,326.3362,326.567,43062.0
2023-04-18 12:55:00,339.66,339.74,339.54,339.67,18596.0,326.5285,326.6054,326.4131,326.5381,18596.0
2023-04-18 13:00:00,339.63,339.67,339.56,339.63,8208.0,326.4997,326.5381,326.4324,326.4997,8208.0
2023-04-18 13:05:00,339.68,339.94,339.67,339.91,9329.0,326.5477,326.7977,326.5381,326.7688,9329.0
2023-04-18 13:10:00,339.9,339.94,339.72,339.76,27581.0,326.7592,326.7977,326.5862,326.6246,27581.0
2023-04-18 13:15:00,339.73,339.73,339.57,339.67,10527.0,326.5958,326.5958,326.442,326.5381,10527.0
2023-04-18 13:20:00,339.63,339.69,339.54,339.67,6051.0,326.4997,326.5573,326.4131,326.5381,6051.0
2023-04-18 13:25:00,339.63,339.74,339.57,339.64,3098.0,326.4997,326.6054,326.442,326.5093,3098.0
2023-04-18 13:30:00,339.63,339.84,339.56,339.78,6717.0,326.4997,326.7015,326.4324,326.6439,6717.0
2023-04-18 13:35:00,339.8,339.92,339.78,339.84,4261.0,326.6631,326.7785,326.6439,326.7015,4261.0
2023-04-18 13:40:00,339.81,340.0,339.81,340.0,8586.0,326.6727,326.8554,326.6727,326.8554,8586.0
2023-04-18 13:45:00,340.0,340.2,339.95,340.18,19131.0,326.8554,327.0476,326.8073,327.0284,19131.0
2023-04-18 13:50:00,340.15,340.23,340.08,340.13,14458.0,326.9996,327.0765,326.9323,326.9803,14458.0
2023-04-18 13:55:00,340.12,340.12,339.82,339.87,5859.0,326.9707,326.9707,326.6823,326.7304,5859.0
2023-04-18 14:00:00,339.87,339.96,339.8,339.94,11454.0,326.7304,326.8169,326.6631,326.7977,11454.0
2023-04-18 14:05:00,339.94,339.94,339.67,339.86,18997.0,326.7977,326.7977,326.5381,326.7208,18997.0
2023-04-18 14:10:00,339.85,340.05,339.78,339.96,27157.0,326.7112,326.9034,326.6439,326.8169,27157.0
2023-04-18 14:15:00,339.92,340.02,339.68,339.84,23197.0,326.7785,326.8746,326.5477,326.7015,23197.0
2023-04-18 14:20:00,339.91,340.07,339.91,340.06,3308.0,326.7688,326.9227,326.7688,326.913,3308.0
2023-04-18 14:25:00,340.04,340.2,340.02,340.11,11233.0,326.8938,327.0476,326.8746,326.9611,11233.0
2023-04-18 14:30:00,340.02,340.11,340.01,340.11,16868.0,326.8746,326.9611,326.865,326.9611,16868.0
2023-04-18 14:35:00,340.1,340.19,340.09,340.15,7387.0,326.9515,327.038,326.9419,326.9996,7387.0
2023-04-18 14:40:00,340.09,340.1,339.89,339.97,5617.0,326.9419,326.9515,326.7496,326.8265,5617.0
2023-04-18 14:45:00,339.9,339.92,339.31,339.56,52128.0,326.7592,326.7785,326.192,326.4324,52128.0
2023-04-18 14:50:00,339.49,339.7,339.41,339.65,4677.0,326.3651,326.567,326.2882,326.5189,4677.0
2023-04-18 14:55:00,339.6,339.81,339.57,339.81,9389.0,326.4708,326.6727,326.442,326.6727,9389.0
2023-04-18 15:00:00,339.83,339.99,339.81,339.99,10454.0,326.6919,326.8457,326.6727,326.8457,10454.0
2023-04-18 15:05:00,340.0,340.1,339.96,340.01,7037.0,326.8554,326.9515,326.8169,326.865,7037.0
2023-04-18 15:10:00,340.03,340.09,340.0,340.01,4374.0,326.8842,326.9419,326.8554,326.865,4374.0
2023-04-18 15:15:00,339.99,340.01,339.86,339.98,5341.0,326.8457,326.865,326.7208,326.8361,5341.0
2023-04-18 15:20:00,339.98,340.05,339.8,339.81,9947.0,326.8361,326.9034,326.6631,326.6727,9947.0
2023-04-18 15:25:00,339.76,339.9,339.64,339.87,15780.0,326.6246,326.7592,326.5093,326.7304,15780.0
2023-04-18 15:30:00,339.84,339.93,339.78,339.91,7463.0,326.7015,326.7881,326.6439,326.7688,7463.0
2023-04-18 15:35:00,339.91,339.99,339.77,339.81,6529.0,326.7688,326.8457,326.6343,326.6727,6529.0
2023-04-18 15:40:00,339.8,339.89,339.69,339.86,25667.0,326.6631,326.7496,326.5573,326.7208,25667.0
2023-04-18 15:45:00,339.88,339.93,339.78,339.87,16607.0,326.74,326.7881,326.6439,326.7304,16607.0
2023-04-18 15:50:00,339.86,339.94,339.63,339.9,28819.0,326.7208,326.7977,326.4997,326.7592,28819.0
2023-04-18 15:55:00,339.9,340.05,339.75,339.75,57070.0,326.7592,326.9034,326.615,326.615,57070.0
2023-04-19 09:30:00,339.16,339.53,338.65,338.81,103802.0,326.0478,326.4035,325.5576,325.7114,103802.0
2023-04-19 09:35:00,338.81,338.82,338.39,338.42,64047.0,325.7114,325.721,325.3076,325.3364,64047.0
2023-04-19 09:40:00,338.43,338.68,338.29,338.29,37228.0,325.3461,325.5864,325.2115,325.2115,37228.0
2023-04-19 09:45:00,338.29,338.48,338.19,338.4,64075.0,325.2115,325.3941,325.1153,325.3172,64075.0
2023-04-19 09:50:00,338.39,338.7,338.39,338.54,43288.0,325.3076,325.6056,325.3076,325.4518,43288.0
2023-04-19 09:55:00,338.54,338.73,338.46,338.52,21090.0,325.4518,325.6345,325.3749,325.4326,21090.0
2023-04-19 10:00:00,338.54,338.63,338.45,338.53,32639.0,325.4518,325.5383,325.3653,325.4422,32639.0
2023-04-19 10:05:00,338.54,338.7,338.31,338.7,66913.0,325.4518,325.6056,325.2307,325.6056,66913.0
2023-04-19 10:10:00,338.73,338.82,338.56,338.73,21066.0,325.6345,325.721,325.471,325.6345,21066.0
2023-04-19 10:15:00,338.72,338.74,338.56,338.73,34509.0,325.6248,325.6441,325.471,325.6345,34509.0
2023-04-19 10:20:00,338.7,338.87,338.54,338.56,17408.0,325.6056,325.769,325.4518,325.471,17408.0
2023-04-19 10:25:00,338.55,338.76,338.48,338.73,38824.0,325.4614,325.6633,325.3941,325.6345,38824.0
2023-04-19 10:30:00,338.72,338.85,338.67,338.73,11387.0,325.6248,325.7498,325.5768,325.6345,11387.0
2023-04-19 10:35:00,338.73,338.88,338.67,338.85,18289.0,325.6345,325.7787,325.5768,325.7498,18289.0
2023-04-19 10:40:00,338.87,339.09,338.74,339.09,30076.0,325.769,325.9805,325.6441,325.9805,30076.0
2023-04-19 10:45:00,339.09,339.09,338.77,338.83,53229.0,325.9805,325.9805,325.6729,325.7306,53229.0
2023-04-19 10:50:00,338.85,339.0,338.84,338.89,19418.0,325.7498,325.894,325.7402,325.7883,19418.0
2023-04-19 10:55:00,338.91,338.96,338.87,338.91,13615.0,325.8075,325.8556,325.769,325.8075,13615.0
2023-04-19 11:00:00,338.92,339.03,338.74,338.85,36119.0,325.8171,325.9229,325.6441,325.7498,36119.0
2023-04-19 11:05:00,338.84,338.9,338.74,338.9,17104.0,325.7402,325.7979,325.6441,325.7979,17104.0
2023-04-19 11:10:00,338.85,339.0,338.82,338.94,13082.0,325.7498,325.894,325.721,325.8363,13082.0
2023-04-19 11:15:00,338.96,339.07,338.91,338.96,34079.0,325.8556,325.9613,325.8075,325.8556,34079.0
2023-04-19 11:20:00,338.93,339.0,338.76,338.84,21626.0,325.8267,325.894,325.6633,325.7402,21626.0
2023-04-19 11:25:00,338.8,338.83,338.69,338.83,11698.0,325.7018,325.7306,325.596,325.7306,11698.0
2023-04-19 11:30:00,338.78,338.78,338.53,338.57,23362.0,325.6825,325.6825,325.4422,325.4806,23362.0
2023-04-19 11:35:00,338.53,338.86,338.47,338.77,28451.0,325.4422,325.7594,325.3845,325.6729,28451.0
2023-04-19 11:40:00,338.8,338.86,338.74,338.77,8518.0,325.7018,325.7594,325.6441,325.6729,8518.0
2023-04-19 11:45:00,338.73,338.86,338.66,338.68,15664.0,325.6345,325.7594,325.5672,325.5864,15664.0
2023-04-19 11:50:00,338.63,338.77,338.62,338.75,11294.0,325.5383,325.6729,325.5287,325.6537,11294.0
2023-04-19 11:55:00,338.73,338.96,338.72,338.9,49699.0,325.6345,325.8556,325.6248,325.7979,49699.0
2023-04-19 12:00:00,338.91,339.09,338.8,338.86,14261.0,325.8075,325.9805,325.7018,325.7594,14261.0
2023-04-19 12:05:00,338.88,338.91,338.76,338.86,35600.0,325.7787,325.8075,325.6633,325.7594,35600.0
2023-04-19 12:10:00,338.86,338.89,338.79,338.83,6628.0,325.7594,325.7883,325.6921,325.7306,6628.0
2023-04-19 12:15:00,338.84,338.92,338.84,338.87,32206.0,325.7402,325.8171,325.7402,325.769,32206.0
2023-04-19 12:20:00,338.86,338.88,338.7,338.7,7474.0,325.7594,325.7787,325.6056,325.6056,7474.0
2023-04-19 12:25:00,338.72,338.89,338.72,338.89,6000.0,325.6248,325.7883,325.6248,325.7883,6000.0
2023-04-19 12:30:00,338.91,339.1,338.87,339.09,19104.0,325.8075,325.9902,325.769,325.9805,19104.0
2023-04-19 12:35:00,339.02,339.04,338.94,338.94,7666.0,325.9132,325.9325,325.8363,325.8363,7666.0
2023-04-19 12:40:00,338.93,339.08,338.92,338.97,8223.0,325.8267,325.9709,325.8171,325.8652,8223.0
2023-04-19 12:45:00,339.0,339.05,338.95,338.99,7876.0,325.894,325.9421,325.846,325.8844,7876.0
2023-04-19 12:50:00,338.99,339.1,338.99,339.07,5159.0,325.8844,325.9902,325.8844,325.9613,5159.0
2023-04-19 12:55:00,339.07,339.08,338.99,339.06,3735.0,325.9613,325.9709,325.8844,325.9517,3735.0
2023-04-19 13:00:00,339.07,339.1,338.96,339.08,7517.0,325.9613,325.9902,325.8556,325.9709,7517.0
2023-04-19 13:05:00,339.06,339.3,339.05,339.18,17745.0,325.9517,326.1824,325.9421,326.0671,17745.0
2023-04-19 13:10:00,339.17,339.24,339.14,339.18,29627.0,326.0574,326.1247,326.0286,326.0671,29627.0
2023-04-19 13:15:00,339.15,339.18,338.8,338.9,57996.0,326.0382,326.0671,325.7018,325.7979,57996.0
2023-04-19 13:20:00,338.91,339.04,338.83,339.04,24789.0,325.8075,325.9325,325.7306,325.9325,24789.0
2023-04-19 13:25:00,339.03,339.17,339.01,339.11,15987.0,325.9229,326.0574,325.9036,325.9998,15987.0
2023-04-19 13:30:00,339.14,339.18,339.05,339.06,17949.0,326.0286,326.0671,325.9421,325.9517,17949.0
2023-04-19 13:35:00,339.02,339.06,338.93,338.97,17334.0,325.9132,325.9517,325.8267,325.8652,17334.0
2023-04-19 13:40:00,338.99,339.07,338.98,339.02,7705.0,325.8844,325.9613,325.8748,325.9132,7705.0
2023-04-19 13:45:00,338.96,339.05,338.87,339.04,17804.0,325.8556,325.9421,325.769,325.9325,17804.0
2023-04-19 13:50:00,339.03,339.17,339.02,339.15,27874.0,325.9229,326.0574,325.9132,326.0382,27874.0
2023-04-19 13:55:00,339.13,339.28,339.13,339.24,10711.0,326.019,326.1632,326.019,326.1247,10711.0
2023-04-19 14:00:00,339.25,339.63,339.06,339.06,29231.0,326.1344,326.4997,325.9517,325.9517,29231.0
2023-04-19 14:05:00,339.06,339.24,339.06,339.1,12106.0,325.9517,326.1247,325.9517,325.9902,12106.0
2023-04-19 14:10:00,339.12,339.18,339.09,339.14,6070.0,326.0094,326.0671,325.9805,326.0286,6070.0
2023-04-19 14:15:00,339.14,339.16,338.98,339.01,7150.0,326.0286,326.0478,325.8748,325.9036,7150.0
2023-04-19 14:20:00,339.02,339.1,338.93,339.08,7087.0,325.9132,325.9902,325.8267,325.9709,7087.0
2023-04-19 14:25:00,339.09,339.09,339.0,339.06,8268.0,325.9805,325.9805,325.894,325.9517,8268.0
2023-04-19 14:30:00,339.09,339.18,338.88,338.96,16595.0,325.9805,326.0671,325.7787,325.8556,16595.0
2023-04-19 14:35:00,338.95,339.0,338.91,338.98,8367.0,325.846,325.894,325.8075,325.8748,8367.0
2023-04-19 14:40:00,338.95,339.05,338.85,338.85,16848.0,325.846,325.9421,325.7498,325.7498,16848.0
2023-04-19 14:45:00,338.85,338.94,338.77,338.93,16625.0,325.7498,325.8363,325.6729,325.8267,16625.0
2023-04-19 14:50:00,338.88,338.93,338.85,338.9,6604.0,325.7787,325.8267,325.7498,325.7979,6604.0
2023-04-19 14:55:00,338.87,339.03,338.86,339.0,13596.0,325.769,325.9229,325.7594,325.894,13596.0
2023-04-19 15:00:00,339.0,339.04,338.83,338.9,9385.0,325.894,325.9325,325.7306,325.7979,9385.0
2023-04-19 15:05:00,338.93,338.96,338.8,338.96,10831.0,325.8267,325.8556,325.7018,325.8556,10831.0
2023-04-19 15:10:00,338.98,339.09,338.9,339.02,10737.0,325.8748,325.9805,325.7979,325.9132,10737.0
2023-04-19 15:15:00,339.0,339.08,338.87,338.88,10415.0,325.894,325.9709,325.769,325.7787,10415.0
2023-04-19 15:20:00,338.87,339.01,338.87,339.01,9979.0,325.769,325.9036,325.769,325.9036,9979.0
2023-04-19 15:25:00,338.99,338.99,338.88,338.88,10290.0,325.8844,325.8844,325.7787,325.7787,10290.0
2023-04-19 15:30:00,338.86,338.92,338.73,338.78,16451.0,325.7594,325.8171,325.6345,325.6825,16451.0
2023-04-19 15:35:00,338.74,338.77,338.67,338.73,17487.0,325.6441,325.6729,325.5768,325.6345,17487.0
2023-04-19 15:40:00,338.72,338.82,338.59,338.62,18992.0,325.6248,325.721,325.4999,325.5287,18992.0
2023-04-19 15:45:00,338.58,338.6,338.3,338.45,35673.0,325.4903,325.5095,325.2211,325.3653,35673.0
2023-04-19 15:50:00,338.42,338.67,338.36,338.59,51052.0,325.3364,325.5768,325.2788,325.4999,51052.0
2023-04-19 15:55:00,338.6,339.03,338.59,339.0,116631.0,325.5095,325.9229,325.4999,325.894,116631.0
2023-04-20 09:30:00,337.45,337.66,337.34,337.41,40534.0,324.4039,324.6058,324.2982,324.3655,40534.0
2023-04-20 09:35:00,337.45,337.71,337.43,337.57,24587.0,324.4039,324.6539,324.3847,324.5193,24587.0
2023-04-20 09:40:00,337.56,337.61,337.46,337.52,25731.0,324.5097,324.5578,324.4136,324.4712,25731.0
2023-04-20 09:45:00,337.59,337.77,337.25,337.47,59525.0,324.5385,324.7116,324.2117,324.4232,59525.0
2023-04-20 09:50:00,337.53,337.6,337.29,337.29,37896.0,324.4809,324.5481,324.2501,324.2501,37896.0
2023-04-20 09:55:00,337.29,337.29,337.02,337.07,13293.0,324.2501,324.2501,323.9906,324.0386,13293.0
2023-04-20 10:00:00,337.08,337.24,336.85,337.15,25895.0,324.0482,324.2021,323.8271,324.1155,25895.0
2023-04-20 10:05:00,337.2,337.63,337.2,337.45,20575.0,324.1636,324.577,324.1636,324.4039,20575.0
2023-04-20 10:10:00,337.44,337.73,337.44,337.63,20099.0,324.3943,324.6731,324.3943,324.577,20099.0
2023-04-20 10:15:00,337.77,337.81,337.44,337.65,20586.0,324.7116,324.75,324.3943,324.5962,20586.0
2023-04-20 10:20:00,337.68,337.79,337.53,337.59,26464.0,324.6251,324.7308,324.4809,324.5385,26464.0
2023-04-20 10:25:00,337.61,337.73,337.57,337.58,6389.0,324.5578,324.6731,324.5193,324.5289,6389.0
2023-04-20 10:30:00,337.67,337.97,337.59,337.95,13508.0,324.6154,324.9038,324.5385,324.8846,13508.0
2023-04-20 10:35:00,337.93,338.05,337.82,337.85,26964.0,324.8654,324.9807,324.7596,324.7885,26964.0
2023-04-20 10:40:00,337.85,338.23,337.79,338.15,25938.0,324.7885,325.1538,324.7308,325.0769,25938.0
2023-04-20 10:45:00,338.22,338.4,338.2,338.28,15522.0,325.1442,325.3172,325.1249,325.2019,15522.0
2023-04-20 10:50:00,338.29,338.35,338.24,338.29,9453.0,325.2115,325.2692,325.1634,325.2115,9453.0
2023-04-20 10:55:00,338.24,338.58,338.23,338.54,7254.0,325.1634,325.4903,325.1538,325.4518,7254.0
2023-04-20 11:00:00,338.57,338.66,338.52,338.54,9563.0,325.4806,325.5672,325.4326,325.4518,9563.0
2023-04-20 11:05:00,338.53,338.58,338.18,338.49,8881.0,325.4422,325.4903,325.1057,325.4037,8881.0
2023-04-20 11:10:00,338.52,338.65,338.44,338.55,7204.0,325.4326,325.5576,325.3557,325.4614,7204.0
2023-04-20 11:15:00,338.55,338.55,338.21,338.22,28046.0,325.4614,325.4614,325.1346,325.1442,28046.0
2023-04-20 11:20:00,338.22,338.25,338.09,338.14,9195.0,325.1442,325.173,325.0192,325.0673,9195.0
2023-04-20 11:25:00,338.15,338.17,338.01,338.11,10392.0,325.0769,325.0961,324.9423,325.0384,10392.0
2023-04-20 11:30:00,338.09,338.18,337.87,337.94,7387.0,325.0192,325.1057,324.8077,324.875,7387.0
2023-04-20 11:35:00,337.93,338.02,337.86,337.86,8464.0,324.8654,324.9519,324.7981,324.7981,8464.0
2023-04-20 11:40:00,337.87,338.14,337.86,338.09,21721.0,324.8077,325.0673,324.7981,325.0192,21721.0
2023-04-20 11:45:00,338.1,338.29,338.09,338.25,15972.0,325.0288,325.2115,325.0192,325.173,15972.0
2023-04-20 11:50:00,338.27,338.36,338.2,338.28,19234.0,325.1922,325.2788,325.1249,325.2019,19234.0
2023-04-20 11:55:00,338.29,338.29,338.07,338.07,6603.0,325.2115,325.2115,325.0,325.0,6603.0
2023-04-20 12:00:00,338.11,338.12,337.9,337.91,3432.0,325.0384,325.048,324.8365,324.8462,3432.0
2023-04-20 12:05:00,337.86,337.97,337.75,337.93,8892.0,324.7981,324.9038,324.6923,324.8654,8892.0
2023-04-20 12:10:00,338.0,338.22,338.0,338.22,5538.0,324.9327,325.1442,324.9327,325.1442,5538.0
2023-04-20 12:15:00,338.23,338.25,338.1,338.2,2483.0,325.1538,325.173,325.0288,325.1249,2483.0
2023-04-20 12:20:00,338.21,338.25,338.11,338.21,5145.0,325.1346,325.173,325.0384,325.1346,5145.0
2023-04-20 12:25:00,338.18,338.32,338.15,338.3,4030.0,325.1057,325.2403,325.0769,325.2211,4030.0
2023-04-20 12:30:00,338.32,338.47,338.29,338.43,35095.0,325.2403,325.3845,325.2115,325.3461,35095.0
2023-04-20 12:35:00,338.39,338.64,338.39,338.44,16445.0,325.3076,325.5479,325.3076,325.3557,16445.0
2023-04-20 12:40:00,338.39,338.53,338.37,338.5,3860.0,325.3076,325.4422,325.2884,325.4134,3860.0
2023-04-20 12:45:00,338.56,338.59,338.46,338.49,7578.0,325.471,325.4999,325.3749,325.4037,7578.0
2023-04-20 12:50:00,338.48,338.56,338.47,338.56,3367.0,325.3941,325.471,325.3845,325.471,3367.0
2023-04-20 12:55:00,338.54,338.67,338.51,338.67,12234.0,325.4518,325.5768,325.423,325.5768,12234.0
2023-04-20 13:00:00,338.63,338.68,338.52,338.64,6132.0,325.5383,325.5864,325.4326,325.5479,6132.0
2023-04-20 13:05:00,338.66,338.69,338.6,338.61,15617.0,325.5672,325.596,325.5095,325.5191,15617.0
2023-04-20 13:10:00,338.67,338.79,338.66,338.77,13306.0,325.5768,325.6921,325.5672,325.6729,13306.0
2023-04-20 13:15:00,338.76,338.84,338.67,338.73,14604.0,325.6633,325.7402,325.5768,325.6345,14604.0
2023-04-20 13:20:00,338.75,338.75,338.62,338.73,14745.0,325.6537,325.6537,325.5287,325.6345,14745.0
2023-04-20 13:25:00,338.74,338.75,338.69,338.72,3838.0,325.6441,325.6537,325.596,325.6248,3838.0
2023-04-20 13:30:00,338.74,338.85,338.66,338.73,7943.0,325.6441,325.7498,325.5672,325.6345,7943.0
2023-04-20 13:35:00,338.73,338.76,338.56,338.61,18587.0,325.6345,325.6633,325.471,325.5191,18587.0
2023-04-20 13:40:00,338.62,338.65,338.47,338.57,21686.0,325.5287,325.5576,325.3845,325.4806,21686.0
2023-04-20 13:45:00,338.56,338.68,338.55,338.63,22707.0,325.471,325.5864,325.4614,325.5383,22707.0
2023-04-20 13:50:00,338.61,338.82,338.59,338.82,16279.0,325.5191,325.721,325.4999,325.721,16279.0
2023-04-20 13:55:00,338.8,338.8,338.46,338.55,17613.0,325.7018,325.7018,325.3749,325.4614,17613.0
2023-04-20 14:00:00,338.55,338.58,338.32,338.39,20138.0,325.4614,325.4903,325.2403,325.3076,20138.0
2023-04-20 14:05:00,338.35,338.48,338.16,338.41,19550.0,325.2692,325.3941,325.0865,325.3268,19550.0
2023-04-20 14:10:00,338.39,338.53,338.36,338.49,12762.0,325.3076,325.4422,325.2788,325.4037,12762.0
2023-04-20 14:15:00,338.47,338.49,338.4,338.46,5928.0,325.3845,325.4037,325.3172,325.3749,5928.0
2023-04-20 14:20:00,338.47,338.65,338.43,338.61,9731.0,325.3845,325.5576,325.3461,325.5191,9731.0
2023-04-20 14:25:00,338.55,338.56,338.35,338.35,24971.0,325.4614,325.471,325.2692,325.2692,24971.0
2023-04-20 14:30:00,338.33,338.35,337.9,337.9,38799.0,325.2499,325.2692,324.8365,324.8365,38799.0
2023-04-20 14:35:00,337.89,337.91,337.44,337.57,40583.0,324.8269,324.8462,324.3943,324.5193,40583.0
2023-04-20 14:40:00,337.57,337.57,337.11,337.22,46550.0,324.5193,324.5193,324.0771,324.1828,46550.0
2023-04-20 14:45:00,337.21,337.49,337.17,337.27,51444.0,324.1732,324.4424,324.1348,324.2309,51444.0
2023-04-20 14:50:00,337.37,337.53,337.37,337.48,23809.0,324.327,324.4809,324.327,324.4328,23809.0
2023-04-20 14:55:00,337.47,337.62,337.41,337.6,14179.0,324.4232,324.5674,324.3655,324.5481,14179.0
2023-04-20 15:00:00,337.61,337.77,337.45,337.47,26183.0,324.5578,324.7116,324.4039,324.4232,26183.0
2023-04-20 15:05:00,337.5,337.51,337.31,337.44,28131.0,324.452,324.4616,324.2694,324.3943,28131.0
2023-04-20 15:10:00,337.39,337.39,336.96,336.99,43919.0,324.3463,324.3463,323.9329,323.9617,43919.0
2023-04-20 15:15:00,336.97,337.03,336.86,336.96,25668.0,323.9425,324.0002,323.8368,323.9329,25668.0
2023-04-20 15:20:00,336.94,337.2,336.85,337.07,24070.0,323.9137,324.1636,323.8271,324.0386,24070.0
2023-04-20 15:25:00,337.09,337.19,336.91,336.94,22611.0,324.0579,324.154,323.8848,323.9137,22611.0
2023-04-20 15:30:00,337.01,337.39,337.01,337.31,15940.0,323.981,324.3463,323.981,324.2694,15940.0
2023-04-20 15:35:00,337.27,337.34,337.0,337.34,14527.0,324.2309,324.2982,323.9713,324.2982,14527.0
2023-04-20 15:40:00,337.34,337.36,337.1,337.14,25579.0,324.2982,324.3174,324.0675,324.1059,25579.0
2023-04-20 15:45:00,337.12,337.2,337.04,337.2,28168.0,324.0867,324.1636,324.0098,324.1636,28168.0
2023-04-20 15:50:00,337.18,337.63,336.97,337.63,67349.0,324.1444,324.577,323.9425,324.577,67349.0
2023-04-20 15:55:00,337.66,338.06,337.65,337.94,110362.0,324.6058,324.9904,324.5962,324.875,110362.0
2023-04-21 09:30:00,338.43,338.44,337.55,337.6,228306.0,325.5234,325.533,324.677,324.7251,228306.0
2023-04-21 09:35:00,337.58,338.02,337.52,337.8,37660.0,324.7058,325.129,324.6481,324.9174,37660.0
2023-04-21 09:40:00,337.79,337.97,337.77,337.91,25957.0,324.9078,325.0809,324.8886,325.0232,25957.0
2023-04-21 09:45:00,337.99,338.31,337.77,338.19,28719.0,325.1002,325.408,324.8886,325.2926,28719.0
2023-04-21 09:50:00,338.17,338.17,337.76,338.04,29216.0,325.2733,325.2733,324.879,325.1483,29216.0
2023-04-21 09:55:00,338.04,338.04,337.66,337.72,22090.0,325.1483,325.1483,324.7828,324.8405,22090.0
2023-04-21 10:00:00,337.68,337.7,337.14,337.42,50652.0,324.802,324.8212,324.2826,324.5519,50652.0
2023-04-21 10:05:00,337.38,337.8,337.38,337.77,18629.0,324.5134,324.9174,324.5134,324.8886,18629.0
2023-04-21 10:10:00,337.82,338.17,337.71,338.1,38267.0,324.9367,325.2733,324.8309,325.206,38267.0
2023-04-21 10:15:00,338.07,338.47,337.95,338.36,15078.0,325.1771,325.5619,325.0617,325.4561,15078.0
2023-04-21 10:20:00,338.38,338.51,338.26,338.4,14732.0,325.4753,325.6003,325.3599,325.4945,14732.0
2023-04-21 10:25:00,338.4,338.56,338.32,338.38,13138.0,325.4945,325.6484,325.4176,325.4753,13138.0
2023-04-21 10:30:00,338.38,338.58,338.28,338.35,27836.0,325.4753,325.6677,325.3791,325.4465,27836.0
2023-04-21 10:35:00,338.23,338.29,337.96,337.99,9148.0,325.331,325.3887,325.0713,325.1002,9148.0
2023-04-21 10:40:00,338.0,338.02,337.07,337.12,50993.0,325.1098,325.129,324.2153,324.2634,50993.0
2023-04-21 10:45:00,337.11,337.23,336.81,337.23,37875.0,324.2537,324.3692,323.9652,324.3692,37875.0
2023-04-21 10:50:00,337.18,337.19,336.97,337.02,25263.0,324.3211,324.3307,324.1191,324.1672,25263.0
2023-04-21 10:55:00,337.07,337.17,336.86,336.92,14112.0,324.2153,324.3115,324.0133,324.071,14112.0
2023-04-21 11:00:00,337.01,337.66,336.96,337.65,31312.0,324.1576,324.7828,324.1095,324.7731,31312.0
2023-04-21 11:05:00,337.66,337.69,337.35,337.53,20730.0,324.7828,324.8116,324.4846,324.6577,20730.0
2023-04-21 11:10:00,337.57,337.62,337.38,337.45,8659.0,324.6962,324.7443,324.5134,324.5808,8659.0
2023-04-21 11:15:00,337.38,337.54,337.35,337.41,8825.0,324.5134,324.6673,324.4846,324.5423,8825.0
2023-04-21 11:20:00,337.41,337.55,337.36,337.52,8947.0,324.5423,324.677,324.4942,324.6481,8947.0
2023-04-21 11:25:00,337.46,337.49,337.25,337.38,20516.0,324.5904,324.6192,324.3884,324.5134,20516.0
2023-04-21 11:30:00,337.37,337.63,337.33,337.63,17962.0,324.5038,324.7539,324.4654,324.7539,17962.0
2023-04-21 11:35:00,337.63,337.63,337.22,337.35,28629.0,324.7539,324.7539,324.3595,324.4846,28629.0
2023-04-21 11:40:00,337.34,337.78,337.34,337.43,19208.0,324.475,324.8982,324.475,324.5615,19208.0
2023-04-21 11:45:00,337.49,337.56,336.91,336.94,8727.0,324.6192,324.6866,324.0614,324.0902,8727.0
2023-04-21 11:50:00,336.97,337.2,336.93,337.18,7216.0,324.1191,324.3403,324.0806,324.3211,7216.0
2023-04-21 11:55:00,337.2,337.65,337.18,337.57,16024.0,324.3403,324.7731,324.3211,324.6962,16024.0
2023-04-21 12:00:00,337.64,337.78,337.6,337.78,15479.0,324.7635,324.8982,324.7251,324.8982,15479.0
2023-04-21 12:05:00,337.79,337.99,337.58,337.58,19352.0,324.9078,325.1002,324.7058,324.7058,19352.0
2023-04-21 12:10:00,337.59,337.75,337.53,337.69,5642.0,324.7154,324.8693,324.6577,324.8116,5642.0
2023-04-21 12:15:00,337.69,337.83,337.66,337.81,11583.0,324.8116,324.9463,324.7828,324.927,11583.0
2023-04-21 12:20:00,337.87,337.87,337.49,337.72,15440.0,324.9848,324.9848,324.6192,324.8405,15440.0
2023-04-21 12:25:00,337.69,337.71,337.41,337.45,12589.0,324.8116,324.8309,324.5423,324.5808,12589.0
2023-04-21 12:30:00,337.49,337.49,337.29,337.41,3156.0,324.6192,324.6192,324.4269,324.5423,3156.0
2023-04-21 12:35:00,337.44,337.51,337.29,337.29,9725.0,324.5712,324.6385,324.4269,324.4269,9725.0
2023-04-21 12:40:00,337.34,337.46,337.29,337.4,7392.0,324.475,324.5904,324.4269,324.5327,7392.0
2023-04-21 12:45:00,337.38,337.56,337.38,337.46,9707.0,324.5134,324.6866,324.5134,324.5904,9707.0
2023-04-21 12:50:00,337.37,337.61,337.37,337.53,10836.0,324.5038,324.7347,324.5038,324.6577,10836.0
2023-04-21 12:55:00,337.52,337.61,337.49,337.56,5113.0,324.6481,324.7347,324.6192,324.6866,5113.0
2023-04-21 13:00:00,337.54,337.73,337.5,337.58,10856.0,324.6673,324.8501,324.6289,324.7058,10856.0
2023-04-21 13:05:00,337.6,337.8,337.6,337.79,9582.0,324.7251,324.9174,324.7251,324.9078,9582.0
2023-04-21 13:10:00,337.84,337.84,337.59,337.62,5444.0,324.9559,324.9559,324.7154,324.7443,5444.0
2023-04-21 13:15:00,337.6,337.63,337.35,337.42,24950.0,324.7251,324.7539,324.4846,324.5519,24950.0
2023-04-21 13:20:00,337.37,337.59,337.37,337.57,23445.0,324.5038,324.7154,324.5038,324.6962,23445.0
2023-04-21 13:25:00,337.6,337.6,337.46,337.52,15036.0,324.7251,324.7251,324.5904,324.6481,15036.0
2023-04-21 13:30:00,337.56,337.8,337.56,337.67,13760.0,324.6866,324.9174,324.6866,324.7924,13760.0
2023-04-21 13:35:00,337.72,337.78,337.68,337.69,10051.0,324.8405,324.8982,324.802,324.8116,10051.0
2023-04-21 13:40:00,337.77,337.96,337.72,337.83,26432.0,324.8886,325.0713,324.8405,324.9463,26432.0
2023-04-21 13:45:00,337.81,337.96,337.81,337.94,7646.0,324.927,325.0713,324.927,325.0521,7646.0
2023-04-21 13:50:00,337.94,338.01,337.88,337.92,23540.0,325.0521,325.1194,324.9944,325.0328,23540.0
2023-04-21 13:55:00,337.91,338.08,337.85,337.94,25522.0,325.0232,325.1867,324.9655,325.0521,25522.0
2023-04-21 14:00:00,337.97,338.24,337.96,338.16,15267.0,325.0809,325.3406,325.0713,325.2637,15267.0
2023-04-21 14:05:00,338.13,338.2,338.04,338.17,11656.0,325.2348,325.3022,325.1483,325.2733,11656.0
2023-04-21 14:10:00,338.13,338.24,338.13,338.18,9132.0,325.2348,325.3406,325.2348,325.2829,9132.0
2023-04-21 14:15:00,338.18,338.21,337.98,337.99,8751.0,325.2829,325.3118,325.0906,325.1002,8751.0
2023-04-21 14:20:00,338.01,338.06,337.95,337.98,16983.0,325.1194,325.1675,325.0617,325.0906,16983.0
2023-04-21 14:25:00,337.98,338.06,337.88,338.01,16769.0,325.0906,325.1675,324.9944,325.1194,16769.0
2023-04-21 14:30:00,337.98,338.06,337.72,337.85,35799.0,325.0906,325.1675,324.8405,324.9655,35799.0
2023-04-21 14:35:00,337.84,337.85,337.69,337.84,13749.0,324.9559,324.9655,324.8116,324.9559,13749.0
2023-04-21 14:40:00,337.85,337.91,337.76,337.76,5147.0,324.9655,325.0232,324.879,324.879,5147.0
2023-04-21 14:45:00,337.76,337.82,337.62,337.81,9697.0,324.879,324.9367,324.7443,324.927,9697.0
2023-04-21 14:50:00,337.85,337.85,337.74,337.77,8496.0,324.9655,324.9655,324.8597,324.8886,8496.0
2023-04-21 14:55:00,337.75,337.88,337.7,337.84,11305.0,324.8693,324.9944,324.8212,324.9559,11305.0
2023-04-21 15:00:00,337.83,337.97,337.68,337.72,15347.0,324.9463,325.0809,324.802,324.8405,15347.0
2023-04-21 15:05:00,337.74,337.74,337.43,337.67,20833.0,324.8597,324.8597,324.5615,324.7924,20833.0
2023-04-21 15:10:00,337.7,337.73,337.53,337.54,13340.0,324.8212,324.8501,324.6577,324.6673,13340.0
2023-04-21 15:15:00,337.54,337.67,337.5,337.62,12498.0,324.6673,324.7924,324.6289,324.7443,12498.0
2023-04-21 15:20:00,337.62,337.77,337.62,337.73,5020.0,324.7443,324.8886,324.7443,324.8501,5020.0
2023-04-21 15:25:00,337.75,337.83,337.68,337.82,10450.0,324.8693,324.9463,324.802,324.9367,10450.0
2023-04-21 15:30:00,337.85,337.95,337.77,337.91,7450.0,324.9655,325.0617,324.8886,325.0232,7450.0
2023-04-21 15:35:00,337.92,338.05,337.9,337.9,12828.0,325.0328,325.1579,325.0136,325.0136,12828.0
2023-04-21 15:40:00,337.89,338.08,337.76,337.81,18837.0,325.004,325.1867,324.879,324.927,18837.0
2023-04-21 15:45:00,337.8,337.96,337.69,337.83,21436.0,324.9174,325.0713,324.8116,324.9463,21436.0
2023-04-21 15:50:00,337.85,338.07,337.83,338.06,17006.0,324.9655,325.1771,324.9463,325.1675,17006.0
2023-04-21 15:55:00,338.08,338.27,338.07,338.09,111111.0,325.1867,325.3695,325.1771,325.1964,111111.0
2023-04-24 09:30:00,337.91,338.89,337.89,338.3,74873.0,325.0232,325.9659,325.004,325.3984,74873.0
2023-04-24 09:35:00,338.32,338.33,338.05,338.06,24968.0,325.4176,325.4272,325.1579,325.1675,24968.0
2023-04-24 09:40:00,338.17,338.4,338.04,338.23,22867.0,325.2733,325.4945,325.1483,325.331,22867.0
2023-04-24 09:45:00,338.28,338.6,338.27,338.56,38085.0,325.3791,325.6869,325.3695,325.6484,38085.0
2023-04-24 09:50:00,338.53,338.58,338.36,338.36,19216.0,325.6196,325.6677,325.4561,325.4561,19216.0
2023-04-24 09:55:00,338.36,338.41,338.29,338.32,15432.0,325.4561,325.5042,325.3887,325.4176,15432.0
2023-04-24 10:00:00,338.39,338.52,338.16,338.44,35981.0,325.4849,325.61,325.2637,325.533,35981.0
2023-04-24 10:05:00,338.41,338.47,338.34,338.47,19340.0,325.5042,325.5619,325.4368,325.5619,19340.0
2023-04-24 10:10:00,338.47,338.74,338.38,338.63,48403.0,325.5619,325.8216,325.4753,325.7158,48403.0
2023-04-24 10:15:00,338.59,338.67,338.47,338.55,25221.0,325.6773,325.7542,325.5619,325.6388,25221.0
2023-04-24 10:20:00,338.52,338.65,338.48,338.64,17261.0,325.61,325.735,325.5715,325.7254,17261.0
2023-04-24 10:25:00,338.61,338.77,338.49,338.77,38522.0,325.6965,325.8504,325.5811,325.8504,38522.0
2023-04-24 10:30:00,338.82,338.91,338.67,338.67,25478.0,325.8985,325.9851,325.7542,325.7542,25478.0
2023-04-24 10:35:00,338.64,338.64,338.09,338.22,39320.0,325.7254,325.7254,325.1964,325.3214,39320.0
2023-04-24 10:40:00,338.25,338.32,337.9,338.03,58222.0,325.3503,325.4176,325.0136,325.1387,58222.0
2023-04-24 10:45:00,338.01,338.22,337.93,338.2,29363.0,325.1194,325.3214,325.0425,325.3022,29363.0
2023-04-24 10:50:00,338.19,338.27,338.02,338.23,37032.0,325.2926,325.3695,325.129,325.331,37032.0
2023-04-24 10:55:00,338.17,338.23,338.12,338.17,3800.0,325.2733,325.331,325.2252,325.2733,3800.0
2023-04-24 11:00:00,338.18,338.24,338.04,338.07,9186.0,325.2829,325.3406,325.1483,325.1771,9186.0
2023-04-24 11:05:00,338.11,338.19,337.9,337.94,14128.0,325.2156,325.2926,325.0136,325.0521,14128.0
2023-04-24 11:10:00,337.95,338.14,337.95,338.04,11328.0,325.0617,325.2445,325.0617,325.1483,11328.0
2023-04-24 11:15:00,338.02,338.23,337.95,338.15,7689.0,325.129,325.331,325.0617,325.2541,7689.0
2023-04-24 11:20:00,338.18,338.2,338.0,338.06,7207.0,325.2829,325.3022,325.1098,325.1675,7207.0
2023-04-24 11:25:00,338.05,338.09,337.82,337.84,22690.0,325.1579,325.1964,324.9367,324.9559,22690.0
2023-04-24 11:30:00,337.87,338.08,337.84,337.94,42624.0,324.9848,325.1867,324.9559,325.0521,42624.0
2023-04-24 11:35:00,337.93,337.95,337.77,337.82,27397.0,325.0425,325.0617,324.8886,324.9367,27397.0
2023-04-24 11:40:00,337.82,337.82,337.4,337.49,24464.0,324.9367,324.9367,324.5327,324.6192,24464.0
2023-04-24 11:45:00,337.54,337.66,337.44,337.65,9523.0,324.6673,324.7828,324.5712,324.7731,9523.0
2023-04-24 11:50:00,337.63,337.65,337.55,337.56,4297.0,324.7539,324.7731,324.677,324.6866,4297.0
2023-04-24 11:55:00,337.57,337.68,337.52,337.55,8179.0,324.6962,324.802,324.6481,324.677,8179.0
2023-04-24 12:00:00,337.53,337.76,337.49,337.74,7747.0,324.6577,324.879,324.6192,324.8597,7747.0
2023-04-24 12:05:00,337.75,337.75,337.48,337.49,11900.0,324.8693,324.8693,324.6096,324.6192,11900.0
2023-04-24 12:10:00,337.48,337.48,337.35,337.36,3252.0,324.6096,324.6096,324.4846,324.4942,3252.0
2023-04-24 12:15:00,337.37,337.52,337.21,337.5,21147.0,324.5038,324.6481,324.3499,324.6289,21147.0
2023-04-24 12:20:00,337.53,337.68,337.49,337.67,7411.0,324.6577,324.802,324.6192,324.7924,7411.0
2023-04-24 12:25:00,337.75,337.85,337.66,337.82,12359.0,324.8693,324.9655,324.7828,324.9367,12359.0
2023-04-24 12:30:00,337.81,337.92,337.81,337.86,21155.0,324.927,325.0328,324.927,324.9751,21155.0
2023-04-24 12:35:00,337.87,338.08,337.87,338.05,16461.0,324.9848,325.1867,324.9848,325.1579,16461.0
2023-04-24 12:40:00,338.08,338.13,338.02,338.04,12429.0,325.1867,325.2348,325.129,325.1483,12429.0
2023-04-24 12:45:00,338.05,338.16,338.02,338.16,12018.0,325.1579,325.2637,325.129,325.2637,12018.0
2023-04-24 12:50:00,338.15,338.22,338.06,338.08,11239.0,325.2541,325.3214,325.1675,325.1867,11239.0
2023-04-24 12:55:00,338.07,338.18,338.07,338.17,18710.0,325.1771,325.2829,325.1771,325.2733,18710.0
2023-04-24 13:00:00,338.15,338.16,338.01,338.13,21939.0,325.2541,325.2637,325.1194,325.2348,21939.0
2023-04-24 13:05:00,338.04,338.05,337.94,337.96,8799.0,325.1483,325.1579,325.0521,325.0713,8799.0
2023-04-24 13:10:00,337.94,338.03,337.9,338.02,12596.0,325.0521,325.1387,325.0136,325.129,12596.0
2023-04-24 13:15:00,338.0,338.02,337.79,337.88,12373.0,325.1098,325.129,324.9078,324.9944,12373.0
2023-04-24 13:20:00,337.89,338.01,337.85,338.0,5860.0,325.004,325.1194,324.9655,325.1098,5860.0
2023-04-24 13:25:00,338.08,338.18,338.07,338.15,10067.0,325.1867,325.2829,325.1771,325.2541,10067.0
2023-04-24 13:30:00,338.14,338.24,338.13,338.16,7291.0,325.2445,325.3406,325.2348,325.2637,7291.0
2023-04-24 13:35:00,338.13,338.23,338.08,338.18,22456.0,325.2348,325.331,325.1867,325.2829,22456.0
2023-04-24 13:40:00,338.16,338.25,338.16,338.19,30501.0,325.2637,325.3503,325.2637,325.2926,30501.0
2023-04-24 13:45:00,338.2,338.23,338.14,338.16,32454.0,325.3022,325.331,325.2445,325.2637,32454.0
2023-04-24 13:50:00,338.2,338.33,338.2,338.32,58852.0,325.3022,325.4272,325.3022,325.4176,58852.0
2023-04-24 13:55:00,338.32,338.34,338.25,338.26,26449.0,325.4176,325.4368,325.3503,325.3599,26449.0
2023-04-24 14:00:00,338.28,338.42,338.28,338.39,13774.0,325.3791,325.5138,325.3791,325.4849,13774.0
2023-04-24 14:05:00,338.39,338.41,338.22,338.23,42994.0,325.4849,325.5042,325.3214,325.331,42994.0
2023-04-24 14:10:00,338.24,338.28,338.2,338.22,2956.0,325.3406,325.3791,325.3022,325.3214,2956.0
2023-04-24 14:15:00,338.3,338.34,338.14,338.16,23421.0,325.3984,325.4368,325.2445,325.2637,23421.0
2023-04-24 14:20:00,338.17,338.24,338.1,338.11,12748.0,325.2733,325.3406,325.206,325.2156,12748.0
2023-04-24 14:25:00,338.1,338.19,338.05,338.19,6280.0,325.206,325.2926,325.1579,325.2926,6280.0
2023-04-24 14:30:00,338.21,338.26,338.09,338.18,4778.0,325.3118,325.3599,325.1964,325.2829,4778.0
2023-04-24 14:35:00,338.19,338.24,338.12,338.12,19267.0,325.2926,325.3406,325.2252,325.2252,19267.0
2023-04-24 14:40:00,338.09,338.12,338.07,338.09,3467.0,325.1964,325.2252,325.1771,325.1964,3467.0
2023-04-24 14:45:00,338.14,338.19,338.08,338.19,14655.0,325.2445,325.2926,325.1867,325.2926,14655.0
2023-04-24 14:50:00,338.28,338.29,338.17,338.25,5169.0,325.3791,325.3887,325.2733,325.3503,5169.0
2023-04-24 14:55:00,338.25,338.32,338.24,338.25,45617.0,325.3503,325.4176,325.3406,325.3503,45617.0
2023-04-24 15:00:00,338.33,338.49,338.31,338.44,33003.0,325.4272,325.5811,325.408,325.533,33003.0
2023-04-24 15:05:00,338.5,338.5,338.33,338.47,20796.0,325.5907,325.5907,325.4272,325.5619,20796.0
2023-04-24 15:10:00,338.51,338.7,338.51,338.69,11873.0,325.6003,325.7831,325.6003,325.7735,11873.0
2023-04-24 15:15:00,338.69,338.69,338.53,338.63,6042.0,325.7735,325.7735,325.6196,325.7158,6042.0
2023-04-24 15:20:00,338.65,338.66,338.53,338.55,7053.0,325.735,325.7446,325.6196,325.6388,7053.0
2023-04-24 15:25:00,338.6,338.71,338.55,338.62,13440.0,325.6869,325.7927,325.6388,325.7062,13440.0
2023-04-24 15:30:00,338.62,338.77,338.58,338.68,21442.0,325.7062,325.8504,325.6677,325.7639,21442.0
2023-04-24 15:35:00,338.71,338.75,338.48,338.51,15484.0,325.7927,325.8312,325.5715,325.6003,15484.0
2023-04-24 15:40:00,338.5,338.67,338.49,338.54,13614.0,325.5907,325.7542,325.5811,325.6292,13614.0
2023-04-24 15:45:00,338.53,338.75,338.53,338.7,21543.0,325.6196,325.8312,325.6196,325.7831,21543.0
2023-04-24 15:50:00,338.65,338.68,338.4,338.59,39414.0,325.735,325.7639,325.4945,325.6773,39414.0
2023-04-24 15:55:00,338.57,338.77,338.49,338.76,81297.0,325.6581,325.8504,325.5811,325.8408,81297.0
2023-04-25 09:30:00,338.17,338.58,338.06,338.52,97885.0,325.2733,325.6677,325.1675,325.61,97885.0
2023-04-25 09:35:00,338.49,338.66,338.33,338.56,37595.0,325.5811,325.7446,325.4272,325.6484,37595.0
2023-04-25 09:40:00,338.55,338.66,338.44,338.53,43258.0,325.6388,325.7446,325.533,325.6196,43258.0
2023-04-25 09:45:00,338.44,338.48,337.89,338.12,68951.0,325.533,325.5715,325.004,325.2252,68951.0
2023-04-25 09:50:00,338.1,338.24,337.96,338.09,36366.0,325.206,325.3406,325.0713,325.1964,36366.0
2023-04-25 09:55:00,338.04,338.39,338.02,338.39,21983.0,325.1483,325.4849,325.129,325.4849,21983.0
2023-04-25 10:00:00,338.32,338.68,338.24,338.37,31296.0,325.4176,325.7639,325.3406,325.4657,31296.0
2023-04-25 10:05:00,338.42,338.62,338.19,338.32,18586.0,325.5138,325.7062,325.2926,325.4176,18586.0
2023-04-25 10:10:00,338.17,338.18,337.61,337.81,39174.0,325.2733,325.2829,324.7347,324.927,39174.0
2023-04-25 10:15:00,337.75,338.05,337.71,337.98,17789.0,324.8693,325.1579,324.8309,325.0906,17789.0
2023-04-25 10:20:00,337.99,338.04,337.84,337.94,17866.0,325.1002,325.1483,324.9559,325.0521,17866.0
2023-04-25 10:25:00,337.92,338.06,337.77,337.94,18086.0,325.0328,325.1675,324.8886,325.0521,18086.0
2023-04-25 10:30:00,337.91,337.93,337.56,337.57,15810.0,325.0232,325.0425,324.6866,324.6962,15810.0
2023-04-25 10:35:00,337.54,337.64,337.42,337.6,16898.0,324.6673,324.7635,324.5519,324.7251,16898.0
2023-04-25 10:40:00,337.59,337.76,337.59,337.63,18439.0,324.7154,324.879,324.7154,324.7539,18439.0
2023-04-25 10:45:00,337.63,337.89,337.57,337.88,22288.0,324.7539,325.004,324.6962,324.9944,22288.0
2023-04-25 10:50:00,337.9,338.05,337.9,337.94,6787.0,325.0136,325.1579,325.0136,325.0521,6787.0
2023-04-25 10:55:00,337.94,338.17,337.94,338.09,8678.0,325.0521,325.2733,325.0521,325.1964,8678.0
2023-04-25 11:00:00,338.11,338.17,337.9,338.0,33413.0,325.2156,325.2733,325.0136,325.1098,33413.0
2023-04-25 11:05:00,338.02,338.23,337.96,338.23,21858.0,325.129,325.331,325.0713,325.331,21858.0
2023-04-25 11:10:00,338.23,338.35,338.2,338.27,21237.0,325.331,325.4465,325.3022,325.3695,21237.0
2023-04-25 11:15:00,338.27,338.46,338.27,338.46,7671.0,325.3695,325.5523,325.3695,325.5523,7671.0
2023-04-25 11:20:00,338.46,338.5,337.97,337.99,45959.0,325.5523,325.5907,325.0809,325.1002,45959.0
2023-04-25 11:25:00,338.0,338.05,337.77,337.84,12926.0,325.1098,325.1579,324.8886,324.9559,12926.0
2023-04-25 11:30:00,337.8,337.8,337.46,337.47,24081.0,324.9174,324.9174,324.5904,324.6,24081.0
2023-04-25 11:35:00,337.46,337.56,337.33,337.44,12688.0,324.5904,324.6866,324.4654,324.5712,12688.0
2023-04-25 11:40:00,337.37,337.42,337.17,337.39,21452.0,324.5038,324.5519,324.3115,324.5231,21452.0
2023-04-25 11:45:00,337.38,337.53,337.37,337.44,17488.0,324.5134,324.6577,324.5038,324.5712,17488.0
2023-04-25 11:50:00,337.41,337.41,337.07,337.18,31316.0,324.5423,324.5423,324.2153,324.3211,31316.0
2023-04-25 11:55:00,337.24,337.28,337.08,337.2,17492.0,324.3788,324.4173,324.2249,324.3403,17492.0
2023-04-25 12:00:00,337.19,337.29,337.0,337.11,16992.0,324.3307,324.4269,324.1479,324.2537,16992.0
2023-04-25 12:05:00,337.13,337.17,337.06,337.14,9085.0,324.273,324.3115,324.2056,324.2826,9085.0
2023-04-25 12:10:00,337.14,337.15,336.97,337.05,13166.0,324.2826,324.2922,324.1191,324.196,13166.0
2023-04-25 12:15:00,337.04,337.25,337.04,337.2,2716.0,324.1864,324.3884,324.1864,324.3403,2716.0
2023-04-25 12:20:00,337.22,337.38,337.22,337.26,5791.0,324.3595,324.5134,324.3595,324.398,5791.0
2023-04-25 12:25:00,337.24,337.24,337.12,337.2,6091.0,324.3788,324.3788,324.2634,324.3403,6091.0
2023-04-25 12:30:00,337.15,337.18,337.02,337.04,12151.0,324.2922,324.3211,324.1672,324.1864,12151.0
2023-04-25 12:35:00,337.05,337.17,337.02,337.11,37888.0,324.196,324.3115,324.1672,324.2537,37888.0
2023-04-25 12:40:00,337.12,337.33,337.12,337.31,19219.0,324.2634,324.4654,324.2634,324.4461,19219.0
2023-04-25 12:45:00,337.3,337.31,337.05,337.05,7864.0,324.4365,324.4461,324.196,324.196,7864.0
2023-04-25 12:50:00,337.07,337.11,336.84,336.85,22688.0,324.2153,324.2537,323.994,324.0037,22688.0
2023-04-25 12:55:00,336.85,336.97,336.75,336.91,13840.0,324.0037,324.1191,323.9075,324.0614,13840.0
2023-04-25 13:00:00,336.93,337.09,336.88,337.01,10706.0,324.0806,324.2345,324.0325,324.1576,10706.0
2023-04-25 13:05:00,337.0,337.01,336.68,336.71,8126.0,324.1479,324.1576,323.8401,323.869,8126.0
2023-04-25 13:10:00,336.68,336.76,336.12,336.12,17805.0,323.8401,323.9171,323.3015,323.3015,17805.0
2023-04-25 13:15:00,336.11,336.18,335.49,335.81,65209.0,323.2919,323.3592,322.6955,323.0033,65209.0
2023-04-25 13:20:00,335.79,335.95,335.6,335.76,23522.0,322.9841,323.138,322.8013,322.9552,23522.0
2023-04-25 13:25:00,335.84,335.95,335.6,335.94,45505.0,323.0322,323.138,322.8013,323.1284,45505.0
2023-04-25 13:30:00,335.89,335.89,335.67,335.7,10420.0,323.0803,323.0803,322.8687,322.8975,10420.0
2023-04-25 13:35:00,335.77,335.91,335.76,335.77,7251.0,322.9648,323.0995,322.9552,322.9648,7251.0
2023-04-25 13:40:00,335.82,335.89,335.76,335.89,7177.0,323.0129,323.0803,322.9552,323.0803,7177.0
2023-04-25 13:45:00,335.9,335.93,335.51,335.65,44274.0,323.0899,323.1187,322.7148,322.8494,44274.0
2023-04-25 13:50:00,335.62,335.64,335.43,335.52,19123.0,322.8206,322.8398,322.6378,322.7244,19123.0
2023-04-25 13:55:00,335.51,335.73,335.5,335.61,10216.0,322.7148,322.9264,322.7051,322.8109,10216.0
2023-04-25 14:00:00,335.59,335.75,335.4,335.44,11111.0,322.7917,322.9456,322.609,322.6474,11111.0
2023-04-25 14:05:00,335.44,335.75,335.43,335.47,14925.0,322.6474,322.9456,322.6378,322.6763,14925.0
2023-04-25 14:10:00,335.48,335.61,335.47,335.58,10396.0,322.6859,322.8109,322.6763,322.7821,10396.0
2023-04-25 14:15:00,335.56,335.73,335.45,335.51,31760.0,322.7629,322.9264,322.657,322.7148,31760.0
2023-04-25 14:20:00,335.5,335.71,335.45,335.56,21812.0,322.7051,322.9071,322.657,322.7629,21812.0
2023-04-25 14:25:00,335.55,335.83,335.55,335.83,28079.0,322.7532,323.0226,322.7532,323.0226,28079.0
2023-04-25 14:30:00,335.8,335.87,335.72,335.72,22230.0,322.9937,323.061,322.9168,322.9168,22230.0
2023-04-25 14:35:00,335.74,335.91,335.7,335.9,28231.0,322.936,323.0995,322.8975,323.0899,28231.0
2023-04-25 14:40:00,335.86,335.86,335.4,335.47,55763.0,323.0514,323.0514,322.609,322.6763,55763.0
2023-04-25 14:45:00,335.5,335.67,335.37,335.67,16189.0,322.7051,322.8687,322.5801,322.8687,16189.0
2023-04-25 14:50:00,335.7,335.78,335.5,335.51,7641.0,322.8975,322.9745,322.7051,322.7148,7641.0
2023-04-25 14:55:00,335.44,335.52,335.42,335.45,11527.0,322.6474,322.7244,322.6282,322.657,11527.0
2023-04-25 15:00:00,335.36,335.57,335.36,335.38,9179.0,322.5705,322.7725,322.5705,322.5897,9179.0
2023-04-25 15:05:00,335.38,335.75,335.38,335.55,22925.0,322.5897,322.9456,322.5897,322.7532,22925.0
2023-04-25 15:10:00,335.58,335.76,335.53,335.75,15775.0,322.7821,322.9552,322.734,322.9456,15775.0
2023-04-25 15:15:00,335.78,335.87,335.74,335.81,12138.0,322.9745,323.061,322.936,323.0033,12138.0
2023-04-25 15:20:00,335.8,336.05,335.8,335.99,19138.0,322.9937,323.2342,322.9937,323.1765,19138.0
2023-04-25 15:25:00,336.0,336.01,335.72,335.77,18740.0,323.1861,323.1957,322.9168,322.9648,18740.0
2023-04-25 15:30:00,335.83,335.95,335.75,335.76,39081.0,323.0226,323.138,322.9456,322.9552,39081.0
2023-04-25 15:35:00,335.72,335.82,335.51,335.56,47040.0,322.9168,323.0129,322.7148,322.7629,47040.0
2023-04-25 15:40:00,335.57,335.7,335.41,335.54,43236.0,322.7725,322.8975,322.6186,322.7436,43236.0
2023-04-25 15:45:00,335.54,335.7,335.4,335.44,43781.0,322.7436,322.8975,322.609,322.6474,43781.0
2023-04-25 15:50:00,335.4,335.72,335.2,335.53,70196.0,322.609,322.9168,322.4166,322.734,70196.0
2023-04-25 15:55:00,335.54,335.56,335.23,335.36,112281.0,322.7436,322.7629,322.4454,322.5705,112281.0
2023-04-26 09:30:00,335.53,336.46,335.46,336.09,181578.0,322.734,323.6285,322.6667,323.2726,181578.0
2023-04-26 09:35:00,336.06,336.06,335.56,335.83,53570.0,323.2438,323.2438,322.7629,323.0226,53570.0
2023-04-26 09:40:00,335.8,335.93,335.5,335.52,66517.0,322.9937,323.1187,322.7051,322.7244,66517.0
2023-04-26 09:45:00,335.58,335.91,335.48,335.67,52094.0,322.7821,323.0995,322.6859,322.8687,52094.0
2023-04-26 09:50:00,335.65,335.81,335.55,335.62,45584.0,322.8494,323.0033,322.7532,322.8206,45584.0
2023-04-26 09:55:00,335.59,335.61,335.2,335.52,44606.0,322.7917,322.8109,322.4166,322.7244,44606.0
2023-04-26 10:00:00,335.53,335.53,335.11,335.29,21624.0,322.734,322.734,322.33,322.5031,21624.0
2023-04-26 10:05:00,335.23,335.46,334.94,335.0,32199.0,322.4454,322.6667,322.1665,322.2242,32199.0
2023-04-26 10:10:00,334.97,335.05,334.6,334.6,25790.0,322.1954,322.2723,321.8395,321.8395,25790.0
2023-04-26 10:15:00,334.56,334.6,333.96,334.15,54179.0,321.801,321.8395,321.2239,321.4066,54179.0
2023-04-26 10:20:00,334.13,334.28,333.91,333.93,75899.0,321.3874,321.5317,321.1758,321.195,75899.0
2023-04-26 10:25:00,333.92,333.92,333.57,333.8,59106.0,321.1854,321.1854,320.8487,321.07,59106.0
2023-04-26 10:30:00,333.84,334.28,333.8,334.11,34994.0,321.1084,321.5317,321.07,321.3682,34994.0
2023-04-26 10:35:00,334.16,334.33,334.05,334.24,28183.0,321.4162,321.5798,321.3104,321.4932,28183.0
2023-04-26 10:40:00,334.22,334.22,333.97,334.17,23416.0,321.474,321.474,321.2335,321.4259,23416.0
2023-04-26 10:45:00,334.17,334.28,334.05,334.15,24424.0,321.4259,321.5317,321.3104,321.4066,24424.0
2023-04-26 10:50:00,334.13,334.32,334.04,334.15,19952.0,321.3874,321.5701,321.3008,321.4066,19952.0
2023-04-26 10:55:00,334.12,334.26,334.03,334.19,15997.0,321.3778,321.5124,321.2912,321.4451,15997.0
2023-04-26 11:00:00,334.23,334.61,334.12,334.61,50211.0,321.4836,321.8491,321.3778,321.8491,50211.0
2023-04-26 11:05:00,334.62,335.09,334.62,334.94,22638.0,321.8587,322.3108,321.8587,322.1665,22638.0
2023-04-26 11:10:00,334.96,335.02,334.9,334.97,8273.0,322.1857,322.2434,322.128,322.1954,8273.0
2023-04-26 11:15:00,334.96,335.05,334.88,334.98,8060.0,322.1857,322.2723,322.1088,322.205,8060.0
2023-04-26 11:20:00,334.97,335.24,334.97,335.1,29891.0,322.1954,322.4551,322.1954,322.3204,29891.0
2023-04-26 11:25:00,335.04,335.16,334.8,335.16,39894.0,322.2627,322.3781,322.0318,322.3781,39894.0
2023-04-26 11:30:00,335.18,335.28,335.13,335.23,12676.0,322.3973,322.4935,322.3493,322.4454,12676.0
2023-04-26 11:35:00,335.23,335.25,334.75,334.94,36898.0,322.4454,322.4647,321.9837,322.1665,36898.0
2023-04-26 11:40:00,334.9,335.21,334.9,335.12,30385.0,322.128,322.4262,322.128,322.3396,30385.0
2023-04-26 11:45:00,335.07,335.4,335.05,335.32,32049.0,322.2915,322.609,322.2723,322.532,32049.0
2023-04-26 11:50:00,335.29,335.35,335.18,335.21,20129.0,322.5031,322.5609,322.3973,322.4262,20129.0
2023-04-26 11:55:00,335.21,335.45,335.21,335.31,25570.0,322.4262,322.657,322.4262,322.5224,25570.0
2023-04-26 12:00:00,335.33,335.63,335.33,335.46,38022.0,322.5416,322.8302,322.5416,322.6667,38022.0
2023-04-26 12:05:00,335.45,335.56,335.42,335.54,15807.0,322.657,322.7629,322.6282,322.7436,15807.0
2023-04-26 12:10:00,335.57,335.59,335.39,335.53,28457.0,322.7725,322.7917,322.5993,322.734,28457.0
2023-04-26 12:15:00,335.52,335.63,335.2,335.25,62294.0,322.7244,322.8302,322.4166,322.4647,62294.0
2023-04-26 12:20:00,335.27,335.28,335.06,335.13,11022.0,322.4839,322.4935,322.2819,322.3493,11022.0
2023-04-26 12:25:00,335.11,335.14,335.02,335.09,8561.0,322.33,322.3589,322.2434,322.3108,8561.0
2023-04-26 12:30:00,335.02,335.03,334.84,334.84,12419.0,322.2434,322.2531,322.0703,322.0703,12419.0
2023-04-26 12:35:00,334.79,335.05,334.7,334.98,9111.0,322.0222,322.2723,321.9357,322.205,9111.0
2023-04-26 12:40:00,334.97,335.12,334.93,335.07,23545.0,322.1954,322.3396,322.1569,322.2915,23545.0
2023-04-26 12:45:00,335.07,335.07,334.91,334.98,5474.0,322.2915,322.2915,322.1376,322.205,5474.0
2023-04-26 12:50:00,334.97,335.06,334.79,334.99,4504.0,322.1954,322.2819,322.0222,322.2146,4504.0
2023-04-26 12:55:00,334.95,335.03,334.87,334.95,18425.0,322.1761,322.2531,322.0992,322.1761,18425.0
2023-04-26 13:00:00,334.99,335.19,334.94,335.15,25383.0,322.2146,322.407,322.1665,322.3685,25383.0
2023-04-26 13:05:00,335.13,335.13,334.74,334.84,20508.0,322.3493,322.3493,321.9741,322.0703,20508.0
2023-04-26 13:10:00,334.77,334.83,334.66,334.83,6332.0,322.003,322.0607,321.8972,322.0607,6332.0
2023-04-26 13:15:00,334.83,334.84,334.56,334.63,22420.0,322.0607,322.0703,321.801,321.8683,22420.0
2023-04-26 13:20:00,334.57,334.58,334.36,334.41,11922.0,321.8106,321.8202,321.6086,321.6567,11922.0
2023-04-26 13:25:00,334.4,334.52,334.35,334.5,12331.0,321.6471,321.7625,321.599,321.7433,12331.0
2023-04-26 13:30:00,334.5,334.59,334.39,334.59,7022.0,321.7433,321.8298,321.6375,321.8298,7022.0
2023-04-26 13:35:00,334.51,334.62,334.47,334.5,5380.0,321.7529,321.8587,321.7144,321.7433,5380.0
2023-04-26 13:40:00,334.48,334.51,334.45,334.45,1934.0,321.724,321.7529,321.6952,321.6952,1934.0
2023-04-26 13:45:00,334.41,334.45,333.97,334.02,34265.0,321.6567,321.6952,321.2335,321.2816,34265.0
2023-04-26 13:50:00,334.0,334.01,333.63,333.76,26864.0,321.2623,321.272,320.9065,321.0315,26864.0
2023-04-26 13:55:00,333.75,333.75,333.39,333.65,22126.0,321.0219,321.0219,320.6756,320.9257,22126.0
2023-04-26 14:00:00,333.64,333.67,333.39,333.56,37516.0,320.9161,320.9449,320.6756,320.8391,37516.0
2023-04-26 14:05:00,333.53,333.59,333.4,333.48,9685.0,320.8103,320.868,320.6852,320.7622,9685.0
2023-04-26 14:10:00,333.46,333.58,333.34,333.57,15963.0,320.7429,320.8584,320.6275,320.8487,15963.0
2023-04-26 14:15:00,333.57,333.57,333.27,333.27,12308.0,320.8487,320.8487,320.5602,320.5602,12308.0
2023-04-26 14:20:00,333.25,333.49,333.14,333.47,13938.0,320.5409,320.7718,320.4351,320.7526,13938.0
2023-04-26 14:25:00,333.45,333.66,333.44,333.63,11809.0,320.7333,320.9353,320.7237,320.9065,11809.0
2023-04-26 14:30:00,333.62,333.7,333.47,333.47,11657.0,320.8968,320.9738,320.7526,320.7526,11657.0
2023-04-26 14:35:00,333.39,333.39,333.08,333.16,33871.0,320.6756,320.6756,320.3774,320.4544,33871.0
2023-04-26 14:40:00,333.13,333.21,332.95,333.11,17693.0,320.4255,320.5025,320.2524,320.4063,17693.0
2023-04-26 14:45:00,333.1,333.18,332.95,333.01,17147.0,320.3967,320.4736,320.2524,320.3101,17147.0
2023-04-26 14:50:00,332.97,332.97,332.83,332.91,12324.0,320.2716,320.2716,320.137,320.2139,12324.0
2023-04-26 14:55:00,332.89,333.02,332.78,332.99,13893.0,320.1947,320.3197,320.0889,320.2909,13893.0
2023-04-26 15:00:00,333.03,333.03,332.81,332.81,41816.0,320.3293,320.3293,320.1177,320.1177,41816.0
2023-04-26 15:05:00,332.82,333.0,332.8,333.0,6640.0,320.1273,320.3005,320.1081,320.3005,6640.0
2023-04-26 15:10:00,332.89,333.23,332.88,333.09,9776.0,320.1947,320.5217,320.1851,320.3871,9776.0
2023-04-26 15:15:00,333.08,333.08,332.68,332.69,47708.0,320.3774,320.3774,319.9927,320.0023,47708.0
2023-04-26 15:20:00,332.67,332.82,332.62,332.62,25226.0,319.9831,320.1273,319.935,319.935,25226.0
2023-04-26 15:25:00,332.62,332.87,332.58,332.78,38723.0,319.935,320.1754,319.8965,320.0889,38723.0
2023-04-26 15:30:00,332.79,332.86,332.49,332.5,54413.0,320.0985,320.1658,319.8099,319.8196,54413.0
2023-04-26 15:35:00,332.48,332.53,332.31,332.42,60158.0,319.8003,319.8484,319.6368,319.7426,60158.0
2023-04-26 15:40:00,332.46,332.56,332.39,332.49,36908.0,319.7811,319.8773,319.7137,319.8099,36908.0
2023-04-26 15:45:00,332.48,332.67,332.46,332.66,26777.0,319.8003,319.9831,319.7811,319.9734,26777.0
2023-04-26 15:50:00,332.65,332.94,332.45,332.83,59847.0,319.9638,320.2428,319.7715,320.137,59847.0
2023-04-26 15:55:00,332.87,333.37,332.86,332.96,180853.0,320.1754,320.6564,320.1658,320.262,180853.0
2023-04-27 09:30:00,334.23,334.33,333.83,334.22,126698.0,321.4836,321.5798,321.0988,321.474,126698.0
2023-04-27 09:35:00,334.25,334.54,334.14,334.47,51364.0,321.5028,321.7818,321.397,321.7144,51364.0
2023-04-27 09:40:00,334.44,334.71,334.09,334.27,97175.0,321.6856,321.9453,321.3489,321.522,97175.0
2023-04-27 09:45:00,334.29,334.68,334.24,334.68,49381.0,321.5413,321.9164,321.4932,321.9164,49381.0
2023-04-27 09:50:00,334.78,335.18,334.69,335.17,51883.0,322.0126,322.3973,321.926,322.3877,51883.0
2023-04-27 09:55:00,335.2,335.41,334.97,335.24,73148.0,322.4166,322.6186,322.1954,322.4551,73148.0
2023-04-27 10:00:00,335.27,335.39,335.07,335.13,39180.0,322.4839,322.5993,322.2915,322.3493,39180.0
2023-04-27 10:05:00,335.15,335.18,334.84,335.05,40505.0,322.3685,322.3973,322.0703,322.2723,40505.0
2023-04-27 10:10:00,335.02,335.55,334.93,335.55,20203.0,322.2434,322.7532,322.1569,322.7532,20203.0
2023-04-27 10:15:00,335.57,335.63,335.34,335.41,37536.0,322.7725,322.8302,322.5512,322.6186,37536.0
2023-04-27 10:20:00,335.33,335.35,335.18,335.32,18760.0,322.5416,322.5609,322.3973,322.532,18760.0
2023-04-27 10:25:00,335.26,335.26,335.01,335.23,14875.0,322.4743,322.4743,322.2338,322.4454,14875.0
2023-04-27 10:30:00,335.23,335.46,335.22,335.46,20302.0,322.4454,322.6667,322.4358,322.6667,20302.0
2023-04-27 10:35:00,335.44,335.54,335.38,335.45,10951.0,322.6474,322.7436,322.5897,322.657,10951.0
2023-04-27 10:40:00,335.46,335.52,335.09,335.28,23867.0,322.6667,322.7244,322.3108,322.4935,23867.0
2023-04-27 10:45:00,335.24,335.34,335.15,335.17,21031.0,322.4551,322.5512,322.3685,322.3877,21031.0
2023-04-27 10:50:00,335.21,335.21,334.81,334.9,19155.0,322.4262,322.4262,322.0415,322.128,19155.0
2023-04-27 10:55:00,334.8,334.92,334.62,334.85,29958.0,322.0318,322.1473,321.8587,322.0799,29958.0
2023-04-27 11:00:00,334.92,334.97,334.81,334.87,8071.0,322.1473,322.1954,322.0415,322.0992,8071.0
2023-04-27 11:05:00,334.85,334.91,334.51,334.56,34955.0,322.0799,322.1376,321.7529,321.801,34955.0
2023-04-27 11:10:00,334.58,334.6,334.26,334.35,21548.0,321.8202,321.8395,321.5124,321.599,21548.0
2023-04-27 11:15:00,334.34,334.36,334.21,334.28,9302.0,321.5894,321.6086,321.4643,321.5317,9302.0
2023-04-27 11:20:00,334.32,334.79,334.2,334.79,23506.0,321.5701,322.0222,321.4547,322.0222,23506.0
2023-04-27 11:25:00,334.81,335.34,334.81,335.26,21951.0,322.0415,322.5512,322.0415,322.4743,21951.0
2023-04-27 11:30:00,335.34,335.58,335.22,335.4,32421.0,322.5512,322.7821,322.4358,322.609,32421.0
2023-04-27 11:35:00,335.39,335.42,335.25,335.28,8695.0,322.5993,322.6282,322.4647,322.4935,8695.0
2023-04-27 11:40:00,335.25,335.49,335.23,335.41,11694.0,322.4647,322.6955,322.4454,322.6186,11694.0
2023-04-27 11:45:00,335.45,335.61,335.44,335.55,16915.0,322.657,322.8109,322.6474,322.7532,16915.0
2023-04-27 11:50:00,335.57,335.84,335.57,335.75,47689.0,322.7725,323.0322,322.7725,322.9456,47689.0
2023-04-27 11:55:00,335.77,335.96,335.76,335.95,14840.0,322.9648,323.1476,322.9552,323.138,14840.0
2023-04-27 12:00:00,335.93,336.36,335.91,336.26,118874.0,323.1187,323.5323,323.0995,323.4362,118874.0
2023-04-27 12:05:00,336.22,336.34,336.16,336.24,16050.0,323.3977,323.5131,323.34,323.4169,16050.0
2023-04-27 12:10:00,336.23,336.24,336.04,336.16,15899.0,323.4073,323.4169,323.2245,323.34,15899.0
2023-04-27 12:15:00,336.16,336.22,336.12,336.19,15382.0,323.34,323.3977,323.3015,323.3688,15382.0
2023-04-27 12:20:00,336.16,336.24,336.07,336.24,5323.0,323.34,323.4169,323.2534,323.4169,5323.0
2023-04-27 12:25:00,336.26,336.28,336.1,336.12,7388.0,323.4362,323.4554,323.2823,323.3015,7388.0
2023-04-27 12:30:00,336.12,336.17,336.06,336.11,9914.0,323.3015,323.3496,323.2438,323.2919,9914.0
2023-04-27 12:35:00,336.1,336.16,335.9,335.9,30109.0,323.2823,323.34,323.0899,323.0899,30109.0
2023-04-27 12:40:00,335.89,336.03,335.86,335.99,6261.0,323.0803,323.2149,323.0514,323.1765,6261.0
2023-04-27 12:45:00,336.07,336.18,336.02,336.18,12130.0,323.2534,323.3592,323.2053,323.3592,12130.0
2023-04-27 12:50:00,336.19,336.25,336.19,336.2,5952.0,323.3688,323.4265,323.3688,323.3784,5952.0
2023-04-27 12:55:00,336.12,336.23,336.09,336.2,17611.0,323.3015,323.4073,323.2726,323.3784,17611.0
2023-04-27 13:00:00,336.26,336.35,336.17,336.31,20540.0,323.4362,323.5227,323.3496,323.4842,20540.0
2023-04-27 13:05:00,336.32,336.32,336.16,336.26,2350.0,323.4939,323.4939,323.34,323.4362,2350.0
2023-04-27 13:10:00,336.25,336.42,336.25,336.3,13439.0,323.4265,323.5901,323.4265,323.4746,13439.0
2023-04-27 13:15:00,336.28,336.42,336.23,336.23,13808.0,323.4554,323.5901,323.4073,323.4073,13808.0
2023-04-27 13:20:00,336.22,336.36,336.22,336.3,10518.0,323.3977,323.5323,323.3977,323.4746,10518.0
2023-04-27 13:25:00,336.27,336.42,336.27,336.41,9653.0,323.4458,323.5901,323.4458,323.5804,9653.0
2023-04-27 13:30:00,336.39,336.66,336.39,336.63,26131.0,323.5612,323.8209,323.5612,323.792,26131.0
2023-04-27 13:35:00,336.66,336.87,336.63,336.83,8011.0,323.8209,324.0229,323.792,323.9844,8011.0
2023-04-27 13:40:00,336.84,337.02,336.83,337.02,9166.0,323.994,324.1672,323.9844,324.1672,9166.0
2023-04-27 13:45:00,336.99,337.33,336.97,337.17,24856.0,324.1383,324.4654,324.1191,324.3115,24856.0
2023-04-27 13:50:00,337.18,337.43,337.18,337.32,26055.0,324.3211,324.5615,324.3211,324.4557,26055.0
2023-04-27 13:55:00,337.31,337.31,337.13,337.13,16850.0,324.4461,324.4461,324.273,324.273,16850.0
2023-04-27 14:00:00,337.11,337.26,337.05,337.22,8974.0,324.2537,324.398,324.196,324.3595,8974.0
2023-04-27 14:05:00,337.24,337.26,337.14,337.21,9366.0,324.3788,324.398,324.2826,324.3499,9366.0
2023-04-27 14:10:00,337.19,337.28,337.15,337.19,13918.0,324.3307,324.4173,324.2922,324.3307,13918.0
2023-04-27 14:15:00,337.2,337.65,337.19,337.65,37511.0,324.3403,324.7731,324.3307,324.7731,37511.0
2023-04-27 14:20:00,337.64,337.69,337.51,337.61,28096.0,324.7635,324.8116,324.6385,324.7347,28096.0
2023-04-27 14:25:00,337.6,337.87,337.57,337.87,31327.0,324.7251,324.9848,324.6962,324.9848,31327.0
2023-04-27 14:30:00,337.82,338.1,337.78,338.04,35157.0,324.9367,325.206,324.8982,325.1483,35157.0
2023-04-27 14:35:00,338.01,338.15,337.72,337.94,60790.0,325.1194,325.2541,324.8405,325.0521,60790.0
2023-04-27 14:40:00,337.97,338.12,337.91,338.1,15832.0,325.0809,325.2252,325.0232,325.206,15832.0
2023-04-27 14:45:00,338.12,338.16,337.98,338.12,22083.0,325.2252,325.2637,325.0906,325.2252,22083.0
2023-04-27 14:50:00,338.14,338.34,338.13,338.26,30600.0,325.2445,325.4368,325.2348,325.3599,30600.0
2023-04-27 14:55:00,338.23,338.51,338.23,338.51,37154.0,325.331,325.6003,325.331,325.6003,37154.0
2023-04-27 15:00:00,338.49,338.58,338.4,338.49,26063.0,325.5811,325.6677,325.4945,325.5811,26063.0
2023-04-27 15:05:00,338.49,338.49,338.33,338.39,12059.0,325.5811,325.5811,325.4272,325.4849,12059.0
2023-04-27 15:10:00,338.39,338.39,338.09,338.23,33633.0,325.4849,325.4849,325.1964,325.331,33633.0
2023-04-27 15:15:00,338.24,338.46,338.24,338.42,14266.0,325.3406,325.5523,325.3406,325.5138,14266.0
2023-04-27 15:20:00,338.44,338.51,338.29,338.31,12065.0,325.533,325.6003,325.3887,325.408,12065.0
2023-04-27 15:25:00,338.28,338.33,338.19,338.23,12361.0,325.3791,325.4272,325.2926,325.331,12361.0
2023-04-27 15:30:00,338.23,338.23,338.05,338.05,10131.0,325.331,325.331,325.1579,325.1579,10131.0
2023-04-27 15:35:00,338.06,338.22,338.02,338.09,16936.0,325.1675,325.3214,325.129,325.1964,16936.0
2023-04-27 15:40:00,338.06,338.28,338.03,338.18,39156.0,325.1675,325.3791,325.1387,325.2829,39156.0
2023-04-27 15:45:00,338.16,338.39,338.09,338.31,34213.0,325.2637,325.4849,325.1964,325.408,34213.0
2023-04-27 15:50:00,338.24,338.36,338.09,338.2,55679.0,325.3406,325.4561,325.1964,325.3022,55679.0
2023-04-27 15:55:00,338.19,338.34,338.02,338.19,153776.0,325.2926,325.4368,325.129,325.2926,153776.0
2023-04-28 09:30:00,337.18,337.82,337.13,337.76,92259.0,324.3211,324.9367,324.273,324.879,92259.0
2023-04-28 09:35:00,337.8,338.0,337.72,338.0,24446.0,324.9174,325.1098,324.8405,325.1098,24446.0
2023-04-28 09:40:00,338.04,338.15,337.78,338.15,41202.0,325.1483,325.2541,324.8982,325.2541,41202.0
2023-04-28 09:45:00,338.13,338.66,338.13,338.42,50602.0,325.2348,325.7446,325.2348,325.5138,50602.0
2023-04-28 09:50:00,338.42,338.55,338.34,338.49,22387.0,325.5138,325.6388,325.4368,325.5811,22387.0
2023-04-28 09:55:00,338.49,338.65,338.45,338.5,31623.0,325.5811,325.735,325.5426,325.5907,31623.0
2023-04-28 10:00:00,338.46,338.88,338.46,338.88,39904.0,325.5523,325.9562,325.5523,325.9562,39904.0
2023-04-28 10:05:00,338.85,339.78,338.79,339.6,86766.0,325.9274,326.8219,325.8697,326.6488,86766.0
2023-04-28 10:10:00,339.61,339.9,339.49,339.61,77613.0,326.6584,326.9373,326.543,326.6584,77613.0
2023-04-28 10:15:00,339.56,339.66,339.48,339.63,40137.0,326.6103,326.7065,326.5334,326.6776,40137.0
2023-04-28 10:20:00,339.67,339.77,339.43,339.59,45175.0,326.7161,326.8123,326.4853,326.6392,45175.0
2023-04-28 10:25:00,339.6,339.87,339.6,339.81,42124.0,326.6488,326.9085,326.6488,326.8508,42124.0
2023-04-28 10:30:00,339.81,339.95,339.49,339.79,79546.0,326.8508,326.9854,326.543,326.8315,79546.0
2023-04-28 10:35:00,339.77,339.9,339.01,339.38,68660.0,326.8123,326.9373,326.0813,326.4372,68660.0
2023-04-28 10:40:00,339.4,339.67,339.15,339.6,60084.0,326.4564,326.7161,326.2159,326.6488,60084.0
2023-04-28 10:45:00,339.55,340.13,339.41,340.07,38875.0,326.6007,327.1586,326.466,327.1009,38875.0
2023-04-28 10:50:00,340.07,340.26,339.97,340.16,21087.0,327.1009,327.2836,327.0047,327.1874,21087.0
2023-04-28 10:55:00,340.21,340.22,339.0,339.17,65339.0,327.2355,327.2451,326.0717,326.2352,65339.0
2023-04-28 11:00:00,339.18,339.18,338.46,338.71,47863.0,326.2448,326.2448,325.5523,325.7927,47863.0
2023-04-28 11:05:00,338.74,339.48,338.74,339.45,41065.0,325.8216,326.5334,325.8216,326.5045,41065.0
2023-04-28 11:10:00,339.43,339.63,339.34,339.46,14256.0,326.4853,326.6776,326.3987,326.5141,14256.0
2023-04-28 11:15:00,339.49,339.7,339.44,339.62,56436.0,326.543,326.745,326.4949,326.668,56436.0
2023-04-28 11:20:00,339.64,339.67,339.5,339.52,27970.0,326.6873,326.7161,326.5526,326.5718,27970.0
2023-04-28 11:25:00,339.54,339.67,339.5,339.55,9348.0,326.5911,326.7161,326.5526,326.6007,9348.0
2023-04-28 11:30:00,339.59,339.97,339.59,339.87,32828.0,326.6392,327.0047,326.6392,326.9085,32828.0
2023-04-28 11:35:00,339.9,339.96,339.73,339.81,13430.0,326.9373,326.9951,326.7738,326.8508,13430.0
2023-04-28 11:40:00,339.74,340.01,339.68,339.92,18725.0,326.7834,327.0431,326.7257,326.9566,18725.0
2023-04-28 11:45:00,339.89,340.17,339.82,340.13,15628.0,326.9277,327.197,326.8604,327.1586,15628.0
2023-04-28 11:50:00,340.13,340.23,340.04,340.13,25368.0,327.1586,327.2548,327.072,327.1586,25368.0
2023-04-28 11:55:00,340.05,340.45,340.02,340.3,19611.0,327.0816,327.4664,327.0528,327.3221,19611.0
2023-04-28 12:00:00,340.33,340.45,340.17,340.22,37559.0,327.3509,327.4664,327.197,327.2451,37559.0
2023-04-28 12:05:00,340.21,340.5,340.19,340.39,18221.0,327.2355,327.5145,327.2163,327.4087,18221.0
2023-04-28 12:10:00,340.39,340.53,340.38,340.46,20461.0,327.4087,327.5433,327.399,327.476,20461.0
2023-04-28 12:15:00,340.46,340.47,340.18,340.23,17526.0,327.476,327.4856,327.2067,327.2548,17526.0
2023-04-28 12:20:00,340.2,340.43,340.04,340.37,35685.0,327.2259,327.4471,327.072,327.3894,35685.0
2023-04-28 12:25:00,340.36,340.42,340.18,340.41,18122.0,327.3798,327.4375,327.2067,327.4279,18122.0
2023-04-28 12:30:00,340.43,340.66,340.35,340.36,18926.0,327.4471,327.6684,327.3702,327.3798,18926.0
2023-04-28 12:35:00,340.41,340.45,340.31,340.31,15990.0,327.4279,327.4664,327.3317,327.3317,15990.0
2023-04-28 12:40:00,340.3,340.54,340.23,340.45,10223.0,327.3221,327.5529,327.2548,327.4664,10223.0
2023-04-28 12:45:00,340.48,340.52,340.33,340.47,13643.0,327.4952,327.5337,327.3509,327.4856,13643.0
2023-04-28 12:50:00,340.47,340.64,340.43,340.59,19690.0,327.4856,327.6491,327.4471,327.601,19690.0
2023-04-28 12:55:00,340.59,340.83,340.59,340.73,13727.0,327.601,327.8319,327.601,327.7357,13727.0
2023-04-28 13:00:00,340.75,340.75,340.37,340.59,11528.0,327.7549,327.7549,327.3894,327.601,11528.0
2023-04-28 13:05:00,340.58,340.74,340.56,340.57,10480.0,327.5914,327.7453,327.5722,327.5818,10480.0
2023-04-28 13:10:00,340.52,340.69,340.51,340.65,13720.0,327.5337,327.6972,327.5241,327.6587,13720.0
2023-04-28 13:15:00,340.63,340.68,340.47,340.47,5864.0,327.6395,327.6876,327.4856,327.4856,5864.0
2023-04-28 13:20:00,340.52,340.63,340.52,340.56,4102.0,327.5337,327.6395,327.5337,327.5722,4102.0
2023-04-28 13:25:00,340.64,340.67,340.53,340.67,4771.0,327.6491,327.678,327.5433,327.678,4771.0
2023-04-28 13:30:00,340.68,340.74,340.56,340.56,16603.0,327.6876,327.7453,327.5722,327.5722,16603.0
2023-04-28 13:35:00,340.55,340.59,340.17,340.47,41975.0,327.5626,327.601,327.197,327.4856,41975.0
2023-04-28 13:40:00,340.49,340.58,340.4,340.41,18961.0,327.5048,327.5914,327.4183,327.4279,18961.0
2023-04-28 13:45:00,340.39,340.47,340.25,340.26,11065.0,327.4087,327.4856,327.274,327.2836,11065.0
2023-04-28 13:50:00,340.23,340.26,339.93,340.06,59205.0,327.2548,327.2836,326.9662,327.0912,59205.0
2023-04-28 13:55:00,340.05,340.13,339.86,340.13,14907.0,327.0816,327.1586,326.8989,327.1586,14907.0
2023-04-28 14:00:00,340.16,340.6,340.15,340.59,29427.0,327.1874,327.6106,327.1778,327.601,29427.0
2023-04-28 14:05:00,340.62,340.62,340.41,340.5,21500.0,327.6299,327.6299,327.4279,327.5145,21500.0
2023-04-28 14:10:00,340.47,340.48,339.95,340.2,37513.0,327.4856,327.4952,326.9854,327.2259,37513.0
2023-04-28 14:15:00,340.13,340.45,340.13,340.34,11815.0,327.1586,327.4664,327.1586,327.3606,11815.0
2023-04-28 14:20:00,340.38,340.43,340.05,340.17,7706.0,327.399,327.4471,327.0816,327.197,7706.0
2023-04-28 14:25:00,340.14,340.14,339.91,340.05,22262.0,327.1682,327.1682,326.947,327.0816,22262.0
2023-04-28 14:30:00,340.07,340.18,339.9,340.07,22269.0,327.1009,327.2067,326.9373,327.1009,22269.0
2023-04-28 14:35:00,340.03,340.03,339.68,339.8,15174.0,327.0624,327.0624,326.7257,326.8412,15174.0
2023-04-28 14:40:00,339.82,340.07,339.64,339.7,25759.0,326.8604,327.1009,326.6873,326.745,25759.0
2023-04-28 14:45:00,339.65,339.83,339.5,339.57,27454.0,326.6969,326.87,326.5526,326.6199,27454.0
2023-04-28 14:50:00,339.58,339.9,339.55,339.75,12531.0,326.6295,326.9373,326.6007,326.7931,12531.0
2023-04-28 14:55:00,339.74,340.09,339.73,340.04,8050.0,326.7834,327.1201,326.7738,327.072,8050.0
2023-04-28 15:00:00,340.08,340.26,340.0,340.18,30559.0,327.1105,327.2836,327.0335,327.2067,30559.0
2023-04-28 15:05:00,340.22,340.3,340.14,340.25,30150.0,327.2451,327.3221,327.1682,327.274,30150.0
2023-04-28 15:10:00,340.26,340.5,340.22,340.37,31859.0,327.2836,327.5145,327.2451,327.3894,31859.0
2023-04-28 15:15:00,340.34,340.67,340.28,340.63,23375.0,327.3606,327.678,327.3028,327.6395,23375.0
2023-04-28 15:20:00,340.6,340.64,340.19,340.3,41576.0,327.6106,327.6491,327.2163,327.3221,41576.0
2023-04-28 15:25:00,340.29,340.39,340.11,340.17,21052.0,327.3125,327.4087,327.1393,327.197,21052.0
2023-04-28 15:30:00,340.15,340.32,339.95,340.04,20934.0,327.1778,327.3413,326.9854,327.072,20934.0
2023-04-28 15:35:00,340.02,340.28,339.96,340.17,14329.0,327.0528,327.3028,326.9951,327.197,14329.0
2023-04-28 15:40:00,340.16,340.36,340.13,340.32,28775.0,327.1874,327.3798,327.1586,327.3413,28775.0
2023-04-28 15:45:00,340.29,340.37,340.0,340.16,34540.0,327.3125,327.3894,327.0335,327.1874,34540.0
2023-04-28 15:50:00,340.16,340.52,340.08,340.49,96293.0,327.1874,327.5337,327.1105,327.5048,96293.0
2023-04-28 15:55:00,340.5,341.04,340.49,341.0,193654.0,327.5145,328.0339,327.5048,327.9954,193654.0
2023-05-01 09:30:00,341.04,341.65,341.03,341.51,80386.0,328.0339,328.6206,328.0242,328.4859,80386.0
2023-05-01 09:35:00,341.46,341.7,341.32,341.59,41744.0,328.4378,328.6687,328.3032,328.5629,41744.0
2023-05-01 09:40:00,341.6,341.63,341.3,341.52,42525.0,328.5725,328.6014,328.2839,328.4956,42525.0
2023-05-01 09:45:00,341.54,341.92,341.53,341.92,29230.0,328.5148,328.8803,328.5052,328.8803,29230.0
2023-05-01 09:50:00,341.94,341.97,341.7,341.71,23017.0,328.8995,328.9284,328.6687,328.6783,23017.0
2023-05-01 09:55:00,341.69,341.84,341.67,341.75,18784.0,328.6591,328.8034,328.6398,328.7168,18784.0
2023-05-01 10:00:00,341.75,341.78,341.24,341.55,53190.0,328.7168,328.7456,328.2262,328.5244,53190.0
2023-05-01 10:05:00,341.56,341.58,341.17,341.53,30776.0,328.534,328.5533,328.1589,328.5052,30776.0
2023-05-01 10:10:00,341.65,341.7,341.38,341.69,14975.0,328.6206,328.6687,328.3609,328.6591,14975.0
2023-05-01 10:15:00,341.68,342.04,341.67,341.88,25989.0,328.6495,328.9957,328.6398,328.8418,25989.0
2023-05-01 10:20:00,341.89,341.89,341.4,341.62,30056.0,328.8514,328.8514,328.3801,328.5917,30056.0
2023-05-01 10:25:00,341.61,341.69,341.52,341.56,19323.0,328.5821,328.6591,328.4956,328.534,19323.0
2023-05-01 10:30:00,341.63,341.86,341.56,341.75,12486.0,328.6014,328.8226,328.534,328.7168,12486.0
2023-05-01 10:35:00,341.79,341.96,341.73,341.94,6856.0,328.7553,328.9188,328.6975,328.8995,6856.0
2023-05-01 10:40:00,341.93,342.15,341.75,342.12,9912.0,328.8899,329.1015,328.7168,329.0727,9912.0
2023-05-01 10:45:00,342.08,342.41,342.08,342.32,26762.0,329.0342,329.3516,329.0342,329.265,26762.0
2023-05-01 10:50:00,342.26,342.28,342.03,342.11,12287.0,329.2073,329.2266,328.9861,329.0631,12287.0
2023-05-01 10:55:00,342.12,342.31,342.1,342.1,16784.0,329.0727,329.2554,329.0534,329.0534,16784.0
2023-05-01 11:00:00,342.12,342.24,341.89,342.02,20666.0,329.0727,329.1881,328.8514,328.9765,20666.0
2023-05-01 11:05:00,342.06,342.09,341.91,341.96,23961.0,329.015,329.0438,328.8707,328.9188,23961.0
2023-05-01 11:10:00,341.93,342.03,341.71,341.8,11288.0,328.8899,328.9861,328.6783,328.7649,11288.0
2023-05-01 11:15:00,341.78,341.79,341.37,341.61,16648.0,328.7456,328.7553,328.3513,328.5821,16648.0
2023-05-01 11:20:00,341.56,341.72,341.4,341.4,14345.0,328.534,328.6879,328.3801,328.3801,14345.0
2023-05-01 11:25:00,341.38,341.6,341.3,341.52,11973.0,328.3609,328.5725,328.2839,328.4956,11973.0
2023-05-01 11:30:00,341.46,341.64,341.44,341.54,9314.0,328.4378,328.611,328.4186,328.5148,9314.0
2023-05-01 11:35:00,341.55,341.74,341.52,341.59,7903.0,328.5244,328.7072,328.4956,328.5629,7903.0
2023-05-01 11:40:00,341.49,341.57,341.4,341.57,4063.0,328.4667,328.5437,328.3801,328.5437,4063.0
2023-05-01 11:45:00,341.61,341.69,341.57,341.59,5014.0,328.5821,328.6591,328.5437,328.5629,5014.0
2023-05-01 11:50:00,341.57,341.59,341.48,341.53,8006.0,328.5437,328.5629,328.4571,328.5052,8006.0
2023-05-01 11:55:00,341.5,341.73,341.42,341.57,12330.0,328.4763,328.6975,328.3994,328.5437,12330.0
2023-05-01 12:00:00,341.6,341.89,341.6,341.88,13669.0,328.5725,328.8514,328.5725,328.8418,13669.0
2023-05-01 12:05:00,341.86,341.89,341.76,341.86,36444.0,328.8226,328.8514,328.7264,328.8226,36444.0
2023-05-01 12:10:00,341.87,341.94,341.69,341.76,9846.0,328.8322,328.8995,328.6591,328.7264,9846.0
2023-05-01 12:15:00,341.8,341.97,341.78,341.87,6691.0,328.7649,328.9284,328.7456,328.8322,6691.0
2023-05-01 12:20:00,341.89,341.96,341.86,341.96,11649.0,328.8514,328.9188,328.8226,328.9188,11649.0
2023-05-01 12:25:00,341.93,342.04,341.9,341.92,26147.0,328.8899,328.9957,328.8611,328.8803,26147.0
2023-05-01 12:30:00,341.92,342.35,341.92,342.28,77806.0,328.8803,329.2939,328.8803,329.2266,77806.0
2023-05-01 12:35:00,342.29,342.59,342.22,342.45,22564.0,329.2362,329.5248,329.1689,329.3901,22564.0
2023-05-01 12:40:00,342.42,342.49,342.24,342.26,20127.0,329.3612,329.4286,329.1881,329.2073,20127.0
2023-05-01 12:45:00,342.22,342.29,342.1,342.11,9139.0,329.1689,329.2362,329.0534,329.0631,9139.0
2023-05-01 12:50:00,342.13,342.19,342.06,342.14,6855.0,329.0823,329.14,329.015,329.0919,6855.0
2023-05-01 12:55:00,342.17,342.22,342.05,342.12,7864.0,329.1208,329.1689,329.0053,329.0727,7864.0
2023-05-01 13:00:00,342.13,342.22,341.96,342.03,15662.0,329.0823,329.1689,328.9188,328.9861,15662.0
2023-05-01 13:05:00,342.04,342.13,342.01,342.05,13986.0,328.9957,329.0823,328.9669,329.0053,13986.0
2023-05-01 13:10:00,342.04,342.14,342.02,342.03,10734.0,328.9957,329.0919,328.9765,328.9861,10734.0
2023-05-01 13:15:00,342.04,342.1,341.87,341.88,19678.0,328.9957,329.0534,328.8322,328.8418,19678.0
2023-05-01 13:20:00,341.91,342.05,341.91,342.0,7269.0,328.8707,329.0053,328.8707,328.9573,7269.0
2023-05-01 13:25:00,342.0,342.01,341.67,341.7,16919.0,328.9573,328.9669,328.6398,328.6687,16919.0
2023-05-01 13:30:00,341.66,341.71,341.56,341.68,13058.0,328.6302,328.6783,328.534,328.6495,13058.0
2023-05-01 13:35:00,341.74,341.74,341.41,341.49,16647.0,328.7072,328.7072,328.3898,328.4667,16647.0
2023-05-01 13:40:00,341.48,341.78,341.47,341.55,28559.0,328.4571,328.7456,328.4475,328.5244,28559.0
2023-05-01 13:45:00,341.57,341.77,341.48,341.68,26359.0,328.5437,328.736,328.4571,328.6495,26359.0
2023-05-01 13:50:00,341.64,341.7,341.52,341.55,17310.0,328.611,328.6687,328.4956,328.5244,17310.0
2023-05-01 13:55:00,341.56,341.67,341.48,341.66,7316.0,328.534,328.6398,328.4571,328.6302,7316.0
2023-05-01 14:00:00,341.66,341.73,341.5,341.5,9272.0,328.6302,328.6975,328.4763,328.4763,9272.0
2023-05-01 14:05:00,341.5,341.52,341.39,341.5,9733.0,328.4763,328.4956,328.3705,328.4763,9733.0
2023-05-01 14:10:00,341.56,341.57,341.37,341.38,10049.0,328.534,328.5437,328.3513,328.3609,10049.0
2023-05-01 14:15:00,341.36,341.47,341.31,341.44,10098.0,328.3417,328.4475,328.2936,328.4186,10098.0
2023-05-01 14:20:00,341.35,341.48,341.27,341.31,16702.0,328.332,328.4571,328.2551,328.2936,16702.0
2023-05-01 14:25:00,341.3,341.36,341.19,341.32,24790.0,328.2839,328.3417,328.1781,328.3032,24790.0
2023-05-01 14:30:00,341.33,341.33,340.62,340.66,22444.0,328.3128,328.3128,327.6299,327.6684,22444.0
2023-05-01 14:35:00,340.65,340.69,340.39,340.65,15117.0,327.6587,327.6972,327.4087,327.6587,15117.0
2023-05-01 14:40:00,340.62,340.81,340.44,340.76,17873.0,327.6299,327.8126,327.4567,327.7645,17873.0
2023-05-01 14:45:00,340.72,340.77,340.56,340.68,9360.0,327.7261,327.7742,327.5722,327.6876,9360.0
2023-05-01 14:50:00,340.68,340.73,340.55,340.68,34271.0,327.6876,327.7357,327.5626,327.6876,34271.0
2023-05-01 14:55:00,340.67,340.87,340.65,340.77,8213.0,327.678,327.8703,327.6587,327.7742,8213.0
2023-05-01 15:00:00,340.87,340.9,340.57,340.62,9611.0,327.8703,327.8992,327.5818,327.6299,9611.0
2023-05-01 15:05:00,340.64,340.76,340.64,340.7,11732.0,327.6491,327.7645,327.6491,327.7068,11732.0
2023-05-01 15:10:00,340.73,340.8,340.67,340.79,8236.0,327.7357,327.803,327.678,327.7934,8236.0
2023-05-01 15:15:00,340.69,340.71,340.58,340.6,10289.0,327.6972,327.7164,327.5914,327.6106,10289.0
2023-05-01 15:20:00,340.63,340.84,340.63,340.72,59756.0,327.6395,327.8415,327.6395,327.7261,59756.0
2023-05-01 15:25:00,340.71,340.73,340.59,340.66,56060.0,327.7164,327.7357,327.601,327.6684,56060.0
2023-05-01 15:30:00,340.65,340.8,340.56,340.61,54722.0,327.6587,327.803,327.5722,327.6203,54722.0
2023-05-01 15:35:00,340.58,340.59,340.31,340.35,25551.0,327.5914,327.601,327.3317,327.3702,25551.0
2023-05-01 15:40:00,340.35,340.59,340.26,340.49,35550.0,327.3702,327.601,327.2836,327.5048,35550.0
2023-05-01 15:45:00,340.53,340.72,340.49,340.62,27987.0,327.5433,327.7261,327.5048,327.6299,27987.0
2023-05-01 15:50:00,340.61,340.74,340.37,340.54,37808.0,327.6203,327.7453,327.3894,327.5529,37808.0
2023-05-01 15:55:00,340.51,340.69,340.42,340.42,108769.0,327.5241,327.6972,327.4375,327.4375,108769.0
2023-05-02 09:30:00,339.89,340.0,338.73,338.92,87509.0,326.9277,327.0335,325.812,325.9947,87509.0
2023-05-02 09:35:00,338.92,339.01,338.6,338.97,28398.0,325.9947,326.0813,325.6869,326.0428,28398.0
2023-05-02 09:40:00,339.0,339.22,338.96,339.13,55937.0,326.0717,326.2833,326.0332,326.1967,55937.0
2023-05-02 09:45:00,339.07,339.39,339.07,339.15,43106.0,326.139,326.4468,326.139,326.2159,43106.0
2023-05-02 09:50:00,339.12,339.13,338.74,338.9,38381.0,326.1871,326.1967,325.8216,325.9755,38381.0
2023-05-02 09:55:00,338.88,338.95,338.73,338.81,19086.0,325.9562,326.0236,325.812,325.8889,19086.0
2023-05-02 10:00:00,339.02,339.03,338.4,338.41,33328.0,326.0909,326.1005,325.4945,325.5042,33328.0
2023-05-02 10:05:00,338.38,338.38,337.7,337.9,60170.0,325.4753,325.4753,324.8212,325.0136,60170.0
2023-05-02 10:10:00,337.96,337.96,337.23,337.4,40457.0,325.0713,325.0713,324.3692,324.5327,40457.0
2023-05-02 10:15:00,337.38,337.77,337.31,337.48,37297.0,324.5134,324.8886,324.4461,324.6096,37297.0
2023-05-02 10:20:00,337.48,337.48,336.67,336.81,59511.0,324.6096,324.6096,323.8305,323.9652,59511.0
2023-05-02 10:25:00,336.77,336.97,336.31,336.6,78569.0,323.9267,324.1191,323.4842,323.7632,78569.0
2023-05-02 10:30:00,336.57,336.57,336.06,336.06,89583.0,323.7343,323.7343,323.2438,323.2438,89583.0
2023-05-02 10:35:00,336.04,336.25,335.64,335.84,59235.0,323.2245,323.4265,322.8398,323.0322,59235.0
2023-05-02 10:40:00,335.94,336.15,335.77,335.82,68060.0,323.1284,323.3304,322.9648,323.0129,68060.0
2023-05-02 10:45:00,335.84,335.94,335.54,335.85,51216.0,323.0322,323.1284,322.7436,323.0418,51216.0
2023-05-02 10:50:00,335.81,335.98,335.27,335.52,58020.0,323.0033,323.1668,322.4839,322.7244,58020.0
2023-05-02 10:55:00,335.5,335.56,335.2,335.29,33846.0,322.7051,322.7629,322.4166,322.5031,33846.0
2023-05-02 11:00:00,335.28,335.35,334.58,335.17,61608.0,322.4935,322.5609,321.8202,322.3877,61608.0
2023-05-02 11:05:00,335.11,335.23,334.88,335.07,32562.0,322.33,322.4454,322.1088,322.2915,32562.0
2023-05-02 11:10:00,335.08,335.23,334.96,335.03,27709.0,322.3012,322.4454,322.1857,322.2531,27709.0
2023-05-02 11:15:00,335.02,335.26,334.92,334.92,29474.0,322.2434,322.4743,322.1473,322.1473,29474.0
2023-05-02 11:20:00,334.95,335.07,334.6,334.83,51304.0,322.1761,322.2915,321.8395,322.0607,51304.0
2023-05-02 11:25:00,334.85,334.86,334.6,334.73,21901.0,322.0799,322.0895,321.8395,321.9645,21901.0
2023-05-02 11:30:00,334.75,334.85,334.31,334.74,45334.0,321.9837,322.0799,321.5605,321.9741,45334.0
2023-05-02 11:35:00,334.8,334.95,334.65,334.88,27488.0,322.0318,322.1761,321.8876,322.1088,27488.0
2023-05-02 11:40:00,334.88,335.34,334.88,335.25,46663.0,322.1088,322.5512,322.1088,322.4647,46663.0
2023-05-02 11:45:00,335.4,335.5,335.27,335.39,23791.0,322.609,322.7051,322.4839,322.5993,23791.0
2023-05-02 11:50:00,335.35,335.41,334.64,334.99,42668.0,322.5609,322.6186,321.8779,322.2146,42668.0
2023-05-02 11:55:00,334.99,335.15,334.94,335.04,13307.0,322.2146,322.3685,322.1665,322.2627,13307.0
2023-05-02 12:00:00,335.15,335.18,334.82,335.0,15191.0,322.3685,322.3973,322.0511,322.2242,15191.0
2023-05-02 12:05:00,334.93,335.2,334.84,335.05,11550.0,322.1569,322.4166,322.0703,322.2723,11550.0
2023-05-02 12:10:00,334.98,335.13,334.79,335.13,6696.0,322.205,322.3493,322.0222,322.3493,6696.0
2023-05-02 12:15:00,335.1,335.25,334.86,335.25,31440.0,322.3204,322.4647,322.0895,322.4647,31440.0
2023-05-02 12:20:00,335.26,335.3,334.97,335.27,12126.0,322.4743,322.5128,322.1954,322.4839,12126.0
2023-05-02 12:25:00,335.26,335.57,335.26,335.49,15488.0,322.4743,322.7725,322.4743,322.6955,15488.0
2023-05-02 12:30:00,335.46,335.5,335.27,335.31,9594.0,322.6667,322.7051,322.4839,322.5224,9594.0
2023-05-02 12:35:00,335.32,335.73,335.28,335.44,29588.0,322.532,322.9264,322.4935,322.6474,29588.0
2023-05-02 12:40:00,335.46,335.55,335.4,335.51,13385.0,322.6667,322.7532,322.609,322.7148,13385.0
2023-05-02 12:45:00,335.51,335.59,335.4,335.41,12649.0,322.7148,322.7917,322.609,322.6186,12649.0
2023-05-02 12:50:00,335.36,335.77,335.36,335.75,13772.0,322.5705,322.9648,322.5705,322.9456,13772.0
2023-05-02 12:55:00,335.69,335.79,335.5,335.72,15003.0,322.8879,322.9841,322.7051,322.9168,15003.0
2023-05-02 13:00:00,335.7,335.8,335.55,335.74,6519.0,322.8975,322.9937,322.7532,322.936,6519.0
2023-05-02 13:05:00,335.77,335.86,335.77,335.84,1953.0,322.9648,323.0514,322.9648,323.0322,1953.0
2023-05-02 13:10:00,335.8,335.95,335.74,335.78,7556.0,322.9937,323.138,322.936,322.9745,7556.0
2023-05-02 13:15:00,335.84,336.02,335.81,335.84,21111.0,323.0322,323.2053,323.0033,323.0322,21111.0
2023-05-02 13:20:00,335.86,335.94,335.75,335.94,5772.0,323.0514,323.1284,322.9456,323.1284,5772.0
2023-05-02 13:25:00,336.0,336.15,335.99,336.04,13416.0,323.1861,323.3304,323.1765,323.2245,13416.0
2023-05-02 13:30:00,336.04,336.17,335.9,336.04,27796.0,323.2245,323.3496,323.0899,323.2245,27796.0
2023-05-02 13:35:00,336.06,336.26,336.06,336.2,11713.0,323.2438,323.4362,323.2438,323.3784,11713.0
2023-05-02 13:40:00,336.25,336.34,336.21,336.32,59677.0,323.4265,323.5131,323.3881,323.4939,59677.0
2023-05-02 13:45:00,336.33,336.59,336.31,336.52,27490.0,323.5035,323.7536,323.4842,323.6862,27490.0
2023-05-02 13:50:00,336.54,336.82,336.48,336.69,17823.0,323.7055,323.9748,323.6478,323.8498,17823.0
2023-05-02 13:55:00,336.7,336.74,336.38,336.47,52311.0,323.8594,323.8979,323.5516,323.6381,52311.0
2023-05-02 14:00:00,336.47,336.48,335.93,336.21,37907.0,323.6381,323.6478,323.1187,323.3881,37907.0
2023-05-02 14:05:00,336.23,336.36,336.13,336.16,12633.0,323.4073,323.5323,323.3111,323.34,12633.0
2023-05-02 14:10:00,336.18,336.23,335.73,335.83,13946.0,323.3592,323.4073,322.9264,323.0226,13946.0
2023-05-02 14:15:00,335.82,336.18,335.8,336.18,8115.0,323.0129,323.3592,322.9937,323.3592,8115.0
2023-05-02 14:20:00,336.19,336.23,335.98,335.98,13828.0,323.3688,323.4073,323.1668,323.1668,13828.0
2023-05-02 14:25:00,336.01,336.14,335.91,336.07,6479.0,323.1957,323.3207,323.0995,323.2534,6479.0
2023-05-02 14:30:00,336.1,336.18,335.95,335.99,4630.0,323.2823,323.3592,323.138,323.1765,4630.0
2023-05-02 14:35:00,336.07,336.35,336.07,336.28,23552.0,323.2534,323.5227,323.2534,323.4554,23552.0
2023-05-02 14:40:00,336.29,336.34,336.01,336.21,9708.0,323.465,323.5131,323.1957,323.3881,9708.0
2023-05-02 14:45:00,336.27,336.55,336.27,336.51,13864.0,323.4458,323.7151,323.4458,323.6766,13864.0
2023-05-02 14:50:00,336.56,336.73,336.42,336.55,14152.0,323.7247,323.8882,323.5901,323.7151,14152.0
2023-05-02 14:55:00,336.53,336.64,336.51,336.64,6311.0,323.6959,323.8017,323.6766,323.8017,6311.0
2023-05-02 15:00:00,336.61,336.75,336.33,336.48,23609.0,323.7728,323.9075,323.5035,323.6478,23609.0
2023-05-02 15:05:00,336.52,336.67,336.38,336.6,22123.0,323.6862,323.8305,323.5516,323.7632,22123.0
2023-05-02 15:10:00,336.73,337.02,336.71,336.92,44058.0,323.8882,324.1672,323.869,324.071,44058.0
2023-05-02 15:15:00,336.98,337.01,336.5,336.75,37792.0,324.1287,324.1576,323.667,323.9075,37792.0
2023-05-02 15:20:00,336.78,336.99,336.7,336.81,13606.0,323.9363,324.1383,323.8594,323.9652,13606.0
2023-05-02 15:25:00,336.89,337.03,336.76,336.95,13613.0,324.0421,324.1768,323.9171,324.0998,13613.0
2023-05-02 15:30:00,336.97,336.97,336.57,336.65,26075.0,324.1191,324.1191,323.7343,323.8113,26075.0
2023-05-02 15:35:00,336.65,336.8,336.51,336.78,9928.0,323.8113,323.9556,323.6766,323.9363,9928.0
2023-05-02 15:40:00,336.75,336.92,336.69,336.79,20368.0,323.9075,324.071,323.8498,323.9459,20368.0
2023-05-02 15:45:00,336.77,336.79,336.44,336.51,41459.0,323.9267,323.9459,323.6093,323.6766,41459.0
2023-05-02 15:50:00,336.48,337.07,336.41,336.96,68426.0,323.6478,324.2153,323.5804,324.1095,68426.0
2023-05-02 15:55:00,336.97,337.09,336.73,336.83,138212.0,324.1191,324.2345,323.8882,323.9844,138212.0
2023-05-03 09:30:00,337.13,337.42,336.56,336.64,104150.0,324.273,324.5519,323.7247,323.8017,104150.0
2023-05-03 09:35:00,336.6,336.84,336.36,336.72,39741.0,323.7632,323.994,323.5323,323.8786,39741.0
2023-05-03 09:40:00,336.77,336.88,336.58,336.64,18369.0,323.9267,324.0325,323.744,323.8017,18369.0
2023-05-03 09:45:00,336.64,337.03,336.46,337.0,45172.0,323.8017,324.1768,323.6285,324.1479,45172.0
2023-05-03 09:50:00,337.13,337.5,337.08,337.17,45086.0,324.273,324.6289,324.2249,324.3115,45086.0
2023-05-03 09:55:00,337.15,337.25,337.05,337.08,21453.0,324.2922,324.3884,324.196,324.2249,21453.0
2023-05-03 10:00:00,337.15,337.36,337.0,337.15,48709.0,324.2922,324.4942,324.1479,324.2922,48709.0
2023-05-03 10:05:00,337.27,337.5,337.15,337.44,27932.0,324.4076,324.6289,324.2922,324.5712,27932.0
2023-05-03 10:10:00,337.51,337.59,336.85,336.98,46374.0,324.6385,324.7154,324.0037,324.1287,46374.0
2023-05-03 10:15:00,336.96,337.07,336.82,336.93,34741.0,324.1095,324.2153,323.9748,324.0806,34741.0
2023-05-03 10:20:00,337.07,337.25,337.04,337.21,33437.0,324.2153,324.3884,324.1864,324.3499,33437.0
2023-05-03 10:25:00,337.23,337.23,336.8,336.88,22706.0,324.3692,324.3692,323.9556,324.0325,22706.0
2023-05-03 10:30:00,336.84,336.92,336.71,336.78,94653.0,323.994,324.071,323.869,323.9363,94653.0
2023-05-03 10:35:00,336.74,336.97,336.56,336.56,21453.0,323.8979,324.1191,323.7247,323.7247,21453.0
2023-05-03 10:40:00,336.55,336.64,336.32,336.42,16594.0,323.7151,323.8017,323.4939,323.5901,16594.0
2023-05-03 10:45:00,336.38,336.5,335.94,336.32,38491.0,323.5516,323.667,323.1284,323.4939,38491.0
2023-05-03 10:50:00,336.37,336.63,336.2,336.2,8638.0,323.542,323.792,323.3784,323.3784,8638.0
2023-05-03 10:55:00,336.25,336.48,336.22,336.4,13682.0,323.4265,323.6478,323.3977,323.5708,13682.0
2023-05-03 11:00:00,336.47,336.47,336.0,336.27,27893.0,323.6381,323.6381,323.1861,323.4458,27893.0
2023-05-03 11:05:00,336.34,336.36,336.04,336.13,4116.0,323.5131,323.5323,323.2245,323.3111,4116.0
2023-05-03 11:10:00,336.04,336.22,335.96,336.2,9407.0,323.2245,323.3977,323.1476,323.3784,9407.0
2023-05-03 11:15:00,336.21,336.37,336.21,336.26,6332.0,323.3881,323.542,323.3881,323.4362,6332.0
2023-05-03 11:20:00,336.17,336.42,336.08,336.37,3813.0,323.3496,323.5901,323.263,323.542,3813.0
2023-05-03 11:25:00,336.35,336.37,336.14,336.22,5139.0,323.5227,323.542,323.3207,323.3977,5139.0
2023-05-03 11:30:00,336.16,336.43,336.13,336.37,3253.0,323.34,323.5997,323.3111,323.542,3253.0
2023-05-03 11:35:00,336.46,336.56,336.39,336.5,86761.0,323.6285,323.7247,323.5612,323.667,86761.0
2023-05-03 11:40:00,336.44,336.46,336.2,336.31,5540.0,323.6093,323.6285,323.3784,323.4842,5540.0
2023-05-03 11:45:00,336.32,336.62,336.31,336.43,12183.0,323.4939,323.7824,323.4842,323.5997,12183.0
2023-05-03 11:50:00,336.42,336.44,336.34,336.39,21051.0,323.5901,323.6093,323.5131,323.5612,21051.0
2023-05-03 11:55:00,336.39,336.75,336.35,336.7,18119.0,323.5612,323.9075,323.5227,323.8594,18119.0
2023-05-03 12:00:00,336.73,336.85,336.68,336.84,2598.0,323.8882,324.0037,323.8401,323.994,2598.0
2023-05-03 12:05:00,336.83,336.95,336.78,336.79,4014.0,323.9844,324.0998,323.9363,323.9459,4014.0
2023-05-03 12:10:00,336.82,336.82,336.62,336.7,5918.0,323.9748,323.9748,323.7824,323.8594,5918.0
2023-05-03 12:15:00,336.63,336.73,336.49,336.52,8440.0,323.792,323.8882,323.6574,323.6862,8440.0
2023-05-03 12:20:00,336.44,336.75,336.43,336.73,7487.0,323.6093,323.9075,323.5997,323.8882,7487.0
2023-05-03 12:25:00,336.73,336.95,336.73,336.94,8229.0,323.8882,324.0998,323.8882,324.0902,8229.0
2023-05-03 12:30:00,336.9,336.98,336.78,336.79,15006.0,324.0517,324.1287,323.9363,323.9459,15006.0
2023-05-03 12:35:00,336.79,336.79,336.66,336.72,10123.0,323.9459,323.9459,323.8209,323.8786,10123.0
2023-05-03 12:40:00,336.75,336.85,336.73,336.81,4587.0,323.9075,324.0037,323.8882,323.9652,4587.0
2023-05-03 12:45:00,336.83,336.91,336.75,336.84,3514.0,323.9844,324.0614,323.9075,323.994,3514.0
2023-05-03 12:50:00,336.87,337.07,336.84,336.98,4015.0,324.0229,324.2153,323.994,324.1287,4015.0
2023-05-03 12:55:00,336.98,337.2,336.98,337.2,8545.0,324.1287,324.3403,324.1287,324.3403,8545.0
2023-05-03 13:00:00,337.21,337.34,337.19,337.32,5691.0,324.3499,324.475,324.3307,324.4557,5691.0
2023-05-03 13:05:00,337.32,337.32,337.18,337.23,7854.0,324.4557,324.4557,324.3211,324.3692,7854.0
2023-05-03 13:10:00,337.2,337.37,337.2,337.24,13616.0,324.3403,324.5038,324.3403,324.3788,13616.0
2023-05-03 13:15:00,337.24,337.31,337.18,337.28,13604.0,324.3788,324.4461,324.3211,324.4173,13604.0
2023-05-03 13:20:00,337.25,337.32,337.13,337.32,11141.0,324.3884,324.4557,324.273,324.4557,11141.0
2023-05-03 13:25:00,337.34,337.47,337.24,337.42,9985.0,324.475,324.6,324.3788,324.5519,9985.0
2023-05-03 13:30:00,337.47,337.55,337.33,337.33,5836.0,324.6,324.677,324.4654,324.4654,5836.0
2023-05-03 13:35:00,337.3,337.32,337.15,337.16,4701.0,324.4365,324.4557,324.2922,324.3018,4701.0
2023-05-03 13:40:00,337.13,337.3,337.12,337.22,23653.0,324.273,324.4365,324.2634,324.3595,23653.0
2023-05-03 13:45:00,337.26,337.27,337.0,337.12,6755.0,324.398,324.4076,324.1479,324.2634,6755.0
2023-05-03 13:50:00,337.14,337.19,337.07,337.11,6380.0,324.2826,324.3307,324.2153,324.2537,6380.0
2023-05-03 13:55:00,337.12,337.33,337.11,337.22,26114.0,324.2634,324.4654,324.2537,324.3595,26114.0
2023-05-03 14:00:00,337.16,338.18,336.69,337.21,244426.0,324.3018,325.2829,323.8498,324.3499,244426.0
2023-05-03 14:05:00,337.25,337.49,336.6,336.94,153472.0,324.3884,324.6192,323.7632,324.0902,153472.0
2023-05-03 14:10:00,336.97,337.03,336.42,337.03,38611.0,324.1191,324.1768,323.5901,324.1768,38611.0
2023-05-03 14:15:00,337.08,337.47,337.04,337.31,8836.0,324.2249,324.6,324.1864,324.4461,8836.0
2023-05-03 14:20:00,337.36,337.8,337.18,337.55,39299.0,324.4942,324.9174,324.3211,324.677,39299.0
2023-05-03 14:25:00,337.48,337.87,337.25,337.25,122465.0,324.6096,324.9848,324.3884,324.3884,122465.0
2023-05-03 14:30:00,337.28,337.35,336.58,336.73,64593.0,324.4173,324.4846,323.744,323.8882,64593.0
2023-05-03 14:35:00,336.67,337.37,335.64,337.32,193924.0,323.8305,324.5038,322.8398,324.4557,193924.0
2023-05-03 14:40:00,337.33,338.18,336.42,336.84,87814.0,324.4654,325.2829,323.5901,323.994,87814.0
2023-05-03 14:45:00,336.86,337.27,336.58,336.65,43214.0,324.0133,324.4076,323.744,323.8113,43214.0
2023-05-03 14:50:00,336.58,336.76,335.54,336.5,84700.0,323.744,323.9171,322.7436,323.667,84700.0
2023-05-03 14:55:00,336.57,337.34,336.21,336.85,43949.0,323.7343,324.475,323.3881,324.0037,43949.0
2023-05-03 15:00:00,336.87,337.12,336.15,336.77,32865.0,324.0229,324.2634,323.3304,323.9267,32865.0
2023-05-03 15:05:00,336.76,337.59,335.65,336.01,50327.0,323.9171,324.7154,322.8494,323.1957,50327.0
2023-05-03 15:10:00,335.99,335.99,335.08,335.21,70203.0,323.1765,323.1765,322.3012,322.4262,70203.0
2023-05-03 15:15:00,335.18,335.8,334.88,335.36,58134.0,322.3973,322.9937,322.1088,322.5705,58134.0
2023-05-03 15:20:00,335.23,335.55,334.5,335.34,114009.0,322.4454,322.7532,321.7433,322.5512,114009.0
2023-05-03 15:25:00,335.32,335.78,334.46,334.52,50500.0,322.532,322.9745,321.7048,321.7625,50500.0
2023-05-03 15:30:00,334.45,334.65,334.03,334.56,66539.0,321.6952,321.8876,321.2912,321.801,66539.0
2023-05-03 15:35:00,334.58,334.69,334.36,334.4,30448.0,321.8202,321.926,321.6086,321.6471,30448.0
2023-05-03 15:40:00,334.39,334.58,334.07,334.32,47759.0,321.6375,321.8202,321.3297,321.5701,47759.0
2023-05-03 15:45:00,334.31,334.62,334.1,334.24,68617.0,321.5605,321.8587,321.3585,321.4932,68617.0
2023-05-03 15:50:00,334.24,334.5,334.07,334.3,67552.0,321.4932,321.7433,321.3297,321.5509,67552.0
2023-05-03 15:55:00,334.28,334.36,333.93,334.11,99308.0,321.5317,321.6086,321.195,321.3682,99308.0
2023-05-04 09:30:00,333.28,333.59,333.26,333.45,50421.0,320.5698,320.868,320.5506,320.7333,50421.0
2023-05-04 09:35:00,333.36,333.49,332.66,332.68,51648.0,320.6468,320.7718,319.9734,319.9927,51648.0
2023-05-04 09:40:00,332.65,332.67,331.53,331.6,137368.0,319.9638,319.9831,318.8865,318.9539,137368.0
2023-05-04 09:45:00,331.75,331.77,331.31,331.37,36951.0,319.0982,319.1174,318.6749,318.7326,36951.0
2023-05-04 09:50:00,331.36,332.09,331.18,332.04,50200.0,318.723,319.4252,318.5499,319.3771,50200.0
2023-05-04 09:55:00,332.12,332.33,331.78,331.8,129966.0,319.454,319.656,319.127,319.1462,129966.0
2023-05-04 10:00:00,331.8,332.0,331.55,331.81,58072.0,319.1462,319.3386,318.9058,319.1559,58072.0
2023-05-04 10:05:00,331.81,332.01,331.48,331.58,43094.0,319.1559,319.3482,318.8385,318.9346,43094.0
2023-05-04 10:10:00,331.56,331.88,331.5,331.59,29436.0,318.9154,319.2232,318.8577,318.9443,29436.0
2023-05-04 10:15:00,331.55,331.83,330.61,331.23,81887.0,318.9058,319.1751,318.0016,318.598,81887.0
2023-05-04 10:20:00,331.21,331.22,330.56,330.94,22843.0,318.5787,318.5884,317.9535,318.319,22843.0
2023-05-04 10:25:00,330.91,330.97,330.25,330.27,65417.0,318.2902,318.3479,317.6554,317.6746,65417.0
2023-05-04 10:30:00,330.24,330.44,330.18,330.43,38904.0,317.6457,317.8381,317.588,317.8285,38904.0
2023-05-04 10:35:00,330.47,330.81,330.22,330.28,36607.0,317.867,318.194,317.6265,317.6842,36607.0
2023-05-04 10:40:00,330.24,330.79,330.21,330.32,36659.0,317.6457,318.1748,317.6169,317.7227,36659.0
2023-05-04 10:45:00,330.3,331.32,330.14,330.73,84589.0,317.7035,318.6846,317.5496,318.1171,84589.0
2023-05-04 10:50:00,330.72,331.1,330.55,331.08,35759.0,318.1074,318.4729,317.9439,318.4537,35759.0
2023-05-04 10:55:00,331.08,331.2,330.5,330.69,25234.0,318.4537,318.5691,317.8958,318.0786,25234.0
2023-05-04 11:00:00,330.63,330.85,330.39,330.61,23851.0,318.0209,318.2325,317.79,318.0016,23851.0
2023-05-04 11:05:00,330.56,331.85,330.56,331.51,58466.0,317.9535,319.1943,317.9535,318.8673,58466.0
2023-05-04 11:10:00,331.55,331.73,331.42,331.53,28327.0,318.9058,319.0789,318.7807,318.8865,28327.0
2023-05-04 11:15:00,331.51,331.65,330.89,331.03,29691.0,318.8673,319.002,318.271,318.4056,29691.0
2023-05-04 11:20:00,331.01,331.2,330.82,330.82,20603.0,318.3864,318.5691,318.2036,318.2036,20603.0
2023-05-04 11:25:00,330.86,331.05,330.59,330.64,25600.0,318.2421,318.4248,317.9824,318.0305,25600.0
2023-05-04 11:30:00,330.65,330.77,330.34,330.46,19507.0,318.0401,318.1555,317.7419,317.8573,19507.0
2023-05-04 11:35:00,330.46,330.55,330.24,330.44,18781.0,317.8573,317.9439,317.6457,317.8381,18781.0
2023-05-04 11:40:00,330.51,330.58,330.23,330.23,11751.0,317.9054,317.9728,317.6361,317.6361,11751.0
2023-05-04 11:45:00,330.16,330.38,330.05,330.08,30998.0,317.5688,317.7804,317.463,317.4918,30998.0
2023-05-04 11:50:00,330.12,330.12,329.9,330.03,27376.0,317.5303,317.5303,317.3187,317.4437,27376.0
2023-05-04 11:55:00,329.97,330.08,329.83,329.9,35455.0,317.386,317.4918,317.2514,317.3187,35455.0
2023-05-04 12:00:00,329.89,329.96,329.68,329.73,30047.0,317.3091,317.3764,317.1071,317.1552,30047.0
2023-05-04 12:05:00,329.62,329.78,329.37,329.61,18035.0,317.0494,317.2033,316.8089,317.0398,18035.0
2023-05-04 12:10:00,329.69,329.74,329.49,329.67,24159.0,317.1167,317.1648,316.9243,317.0975,24159.0
2023-05-04 12:15:00,329.77,330.25,329.74,330.12,21669.0,317.1937,317.6554,317.1648,317.5303,21669.0
2023-05-04 12:20:00,330.08,330.59,330.07,330.54,14234.0,317.4918,317.9824,317.4822,317.9343,14234.0
2023-05-04 12:25:00,330.59,330.68,330.44,330.65,17477.0,317.9824,318.069,317.8381,318.0401,17477.0
2023-05-04 12:30:00,330.66,330.79,330.26,330.33,17486.0,318.0497,318.1748,317.665,317.7323,17486.0
2023-05-04 12:35:00,330.28,330.52,330.28,330.47,7257.0,317.6842,317.9151,317.6842,317.867,7257.0
2023-05-04 12:40:00,330.51,330.56,330.3,330.3,4865.0,317.9054,317.9535,317.7035,317.7035,4865.0
2023-05-04 12:45:00,330.25,330.52,330.12,330.44,13415.0,317.6554,317.9151,317.5303,317.8381,13415.0
2023-05-04 12:50:00,330.46,330.52,330.18,330.26,11446.0,317.8573,317.9151,317.588,317.665,11446.0
2023-05-04 12:55:00,330.33,330.96,330.33,330.87,20556.0,317.7323,318.3383,317.7323,318.2517,20556.0
2023-05-04 13:00:00,330.97,331.0,330.78,330.88,12148.0,318.3479,318.3768,318.1651,318.2613,12148.0
2023-05-04 13:05:00,330.9,331.32,330.87,331.26,15367.0,318.2806,318.6846,318.2517,318.6268,15367.0
2023-05-04 13:10:00,331.31,331.39,331.14,331.25,21162.0,318.6749,318.7519,318.5114,318.6172,21162.0
2023-05-04 13:15:00,331.24,331.72,331.24,331.49,18543.0,318.6076,319.0693,318.6076,318.8481,18543.0
2023-05-04 13:20:00,331.52,332.09,331.49,331.96,30482.0,318.8769,319.4252,318.8481,319.3001,30482.0
2023-05-04 13:25:00,331.99,332.02,331.37,331.58,26453.0,319.329,319.3579,318.7326,318.9346,26453.0
2023-05-04 13:30:00,331.58,331.83,331.58,331.71,8488.0,318.9346,319.1751,318.9346,319.0597,8488.0
2023-05-04 13:35:00,331.78,331.78,331.48,331.55,18131.0,319.127,319.127,318.8385,318.9058,18131.0
2023-05-04 13:40:00,331.5,331.5,331.28,331.31,8721.0,318.8577,318.8577,318.6461,318.6749,8721.0
2023-05-04 13:45:00,331.31,331.31,330.98,331.07,36616.0,318.6749,318.6749,318.3575,318.4441,36616.0
2023-05-04 13:50:00,331.02,331.12,330.82,331.1,35784.0,318.396,318.4922,318.2036,318.4729,35784.0
2023-05-04 13:55:00,331.1,331.23,330.97,331.17,26792.0,318.4729,318.598,318.3479,318.5403,26792.0
2023-05-04 14:00:00,331.19,331.26,330.83,330.86,18717.0,318.5595,318.6268,318.2132,318.2421,18717.0
2023-05-04 14:05:00,331.0,331.11,330.75,331.03,23588.0,318.3768,318.4826,318.1363,318.4056,23588.0
2023-05-04 14:10:00,331.08,331.26,330.98,331.24,14043.0,318.4537,318.6268,318.3575,318.6076,14043.0
2023-05-04 14:15:00,331.24,331.38,331.07,331.24,29156.0,318.6076,318.7423,318.4441,318.6076,29156.0
2023-05-04 14:20:00,331.24,331.39,330.91,331.0,22235.0,318.6076,318.7519,318.2902,318.3768,22235.0
2023-05-04 14:25:00,331.04,331.09,330.74,330.74,16429.0,318.4152,318.4633,318.1267,318.1267,16429.0
2023-05-04 14:30:00,330.73,330.74,330.42,330.73,33510.0,318.1171,318.1267,317.8189,318.1171,33510.0
2023-05-04 14:35:00,330.77,331.12,330.68,330.74,41406.0,318.1555,318.4922,318.069,318.1267,41406.0
2023-05-04 14:40:00,330.72,330.79,330.63,330.67,7632.0,318.1074,318.1748,318.0209,318.0593,7632.0
2023-05-04 14:45:00,330.71,330.83,330.52,330.58,11345.0,318.0978,318.2132,317.9151,317.9728,11345.0
2023-05-04 14:50:00,330.53,330.81,330.49,330.75,6537.0,317.9247,318.194,317.8862,318.1363,6537.0
2023-05-04 14:55:00,330.76,331.02,330.63,331.0,14458.0,318.1459,318.396,318.0209,318.3768,14458.0
2023-05-04 15:00:00,330.98,331.34,330.97,331.32,28026.0,318.3575,318.7038,318.3479,318.6846,28026.0
2023-05-04 15:05:00,331.35,331.81,331.3,331.51,28687.0,318.7134,319.1559,318.6653,318.8673,28687.0
2023-05-04 15:10:00,331.51,331.52,330.92,330.97,74403.0,318.8673,318.8769,318.2998,318.3479,74403.0
2023-05-04 15:15:00,330.93,330.93,330.54,330.69,35090.0,318.3094,318.3094,317.9343,318.0786,35090.0
2023-05-04 15:20:00,330.71,331.02,330.56,331.02,6181.0,318.0978,318.396,317.9535,318.396,6181.0
2023-05-04 15:25:00,331.01,331.18,330.92,331.18,15668.0,318.3864,318.5499,318.2998,318.5499,15668.0
2023-05-04 15:30:00,331.12,331.55,331.12,331.53,17929.0,318.4922,318.9058,318.4922,318.8865,17929.0
2023-05-04 15:35:00,331.53,331.93,331.48,331.61,22073.0,318.8865,319.2713,318.8385,318.9635,22073.0
2023-05-04 15:40:00,331.57,331.68,331.1,331.1,31675.0,318.925,319.0308,318.4729,318.4729,31675.0
2023-05-04 15:45:00,330.95,331.46,330.76,331.44,26598.0,318.3287,318.8192,318.1459,318.8,26598.0
2023-05-04 15:50:00,331.31,331.42,330.94,331.14,45428.0,318.6749,318.7807,318.319,318.5114,45428.0
2023-05-04 15:55:00,331.16,331.39,330.94,331.34,116224.0,318.5307,318.7519,318.319,318.7038,116224.0
2023-05-05 09:30:00,334.19,335.21,333.94,335.11,182538.0,321.4451,322.4262,321.2046,322.33,182538.0
2023-05-05 09:35:00,335.13,335.19,334.79,335.12,144970.0,322.3493,322.407,322.0222,322.3396,144970.0
2023-05-05 09:40:00,335.14,336.05,335.14,335.94,58015.0,322.3589,323.2342,322.3589,323.1284,58015.0
2023-05-05 09:45:00,335.96,336.02,335.77,335.91,52845.0,323.1476,323.2053,322.9648,323.0995,52845.0
2023-05-05 09:50:00,335.94,335.95,335.35,335.38,77909.0,323.1284,323.138,322.5609,322.5897,77909.0
2023-05-05 09:55:00,335.41,335.55,335.26,335.46,25067.0,322.6186,322.7532,322.4743,322.6667,25067.0
2023-05-05 10:00:00,335.53,335.77,335.32,335.67,87306.0,322.734,322.9648,322.532,322.8687,87306.0
2023-05-05 10:05:00,335.7,336.11,335.7,336.08,31165.0,322.8975,323.2919,322.8975,323.263,31165.0
2023-05-05 10:10:00,336.05,336.14,335.8,335.8,22401.0,323.2342,323.3207,322.9937,322.9937,22401.0
2023-05-05 10:15:00,335.74,335.89,335.7,335.84,19057.0,322.936,323.0803,322.8975,323.0322,19057.0
2023-05-05 10:20:00,335.85,335.96,335.47,335.59,28944.0,323.0418,323.1476,322.6763,322.7917,28944.0
2023-05-05 10:25:00,335.57,335.67,335.47,335.62,21226.0,322.7725,322.8687,322.6763,322.8206,21226.0
2023-05-05 10:30:00,335.67,335.8,335.53,335.65,18319.0,322.8687,322.9937,322.734,322.8494,18319.0
2023-05-05 10:35:00,335.67,335.81,335.61,335.8,18959.0,322.8687,323.0033,322.8109,322.9937,18959.0
2023-05-05 10:40:00,335.82,335.93,335.5,335.61,14917.0,323.0129,323.1187,322.7051,322.8109,14917.0
2023-05-05 10:45:00,335.59,335.62,335.48,335.57,12277.0,322.7917,322.8206,322.6859,322.7725,12277.0
2023-05-05 10:50:00,335.6,335.79,335.58,335.66,7062.0,322.8013,322.9841,322.7821,322.859,7062.0
2023-05-05 10:55:00,335.61,335.78,335.55,335.61,15597.0,322.8109,322.9745,322.7532,322.8109,15597.0
2023-05-05 11:00:00,335.64,336.0,335.64,335.9,8875.0,322.8398,323.1861,322.8398,323.0899,8875.0
2023-05-05 11:05:00,335.98,336.08,335.46,335.54,41390.0,323.1668,323.263,322.6667,322.7436,41390.0
2023-05-05 11:10:00,335.53,335.76,335.4,335.67,13849.0,322.734,322.9552,322.609,322.8687,13849.0
2023-05-05 11:15:00,335.78,335.79,335.41,335.45,7804.0,322.9745,322.9841,322.6186,322.657,7804.0
2023-05-05 11:20:00,335.56,335.59,335.4,335.54,4176.0,322.7629,322.7917,322.609,322.7436,4176.0
2023-05-05 11:25:00,335.53,335.64,335.32,335.64,13176.0,322.734,322.8398,322.532,322.8398,13176.0
2023-05-05 11:30:00,335.71,335.71,335.47,335.56,7862.0,322.9071,322.9071,322.6763,322.7629,7862.0
2023-05-05 11:35:00,335.52,335.54,335.3,335.39,9338.0,322.7244,322.7436,322.5128,322.5993,9338.0
2023-05-05 11:40:00,335.37,335.38,335.08,335.08,19032.0,322.5801,322.5897,322.3012,322.3012,19032.0
2023-05-05 11:45:00,335.05,335.35,335.02,335.26,16177.0,322.2723,322.5609,322.2434,322.4743,16177.0
2023-05-05 11:50:00,335.36,335.44,335.21,335.29,11202.0,322.5705,322.6474,322.4262,322.5031,11202.0
2023-05-05 11:55:00,335.28,335.35,335.08,335.32,41658.0,322.4935,322.5609,322.3012,322.532,41658.0
2023-05-05 12:00:00,335.33,335.39,335.03,335.03,7201.0,322.5416,322.5993,322.2531,322.2531,7201.0
2023-05-05 12:05:00,334.99,335.17,334.94,335.07,15368.0,322.2146,322.3877,322.1665,322.2915,15368.0
2023-05-05 12:10:00,335.06,335.15,334.99,335.01,8536.0,322.2819,322.3685,322.2146,322.2338,8536.0
2023-05-05 12:15:00,334.99,335.14,334.92,334.98,7699.0,322.2146,322.3589,322.1473,322.205,7699.0
2023-05-05 12:20:00,335.02,335.47,335.02,335.47,14730.0,322.2434,322.6763,322.2434,322.6763,14730.0
2023-05-05 12:25:00,335.44,335.54,335.16,335.23,12914.0,322.6474,322.7436,322.3781,322.4454,12914.0
2023-05-05 12:30:00,335.28,335.31,335.16,335.29,5595.0,322.4935,322.5224,322.3781,322.5031,5595.0
2023-05-05 12:35:00,335.3,335.3,335.13,335.15,5910.0,322.5128,322.5128,322.3493,322.3685,5910.0
2023-05-05 12:40:00,335.13,335.26,334.96,334.98,94489.0,322.3493,322.4743,322.1857,322.205,94489.0
2023-05-05 12:45:00,334.97,335.06,334.66,334.78,18596.0,322.1954,322.2819,321.8972,322.0126,18596.0
2023-05-05 12:50:00,334.83,335.14,334.8,335.1,13205.0,322.0607,322.3589,322.0318,322.3204,13205.0
2023-05-05 12:55:00,335.05,335.44,335.04,335.39,6278.0,322.2723,322.6474,322.2627,322.5993,6278.0
2023-05-05 13:00:00,335.4,335.52,335.4,335.4,3524.0,322.609,322.7244,322.609,322.609,3524.0
2023-05-05 13:05:00,335.39,335.5,335.35,335.42,6416.0,322.5993,322.7051,322.5609,322.6282,6416.0
2023-05-05 13:10:00,335.45,335.55,335.38,335.38,6217.0,322.657,322.7532,322.5897,322.5897,6217.0
2023-05-05 13:15:00,335.36,335.49,335.3,335.4,10216.0,322.5705,322.6955,322.5128,322.609,10216.0
2023-05-05 13:20:00,335.45,335.5,335.42,335.5,4543.0,322.657,322.7051,322.6282,322.7051,4543.0
2023-05-05 13:25:00,335.54,335.68,335.46,335.64,10663.0,322.7436,322.8783,322.6667,322.8398,10663.0
2023-05-05 13:30:00,335.64,335.77,335.64,335.69,18364.0,322.8398,322.9648,322.8398,322.8879,18364.0
2023-05-05 13:35:00,335.75,335.84,335.69,335.75,32471.0,322.9456,323.0322,322.8879,322.9456,32471.0
2023-05-05 13:40:00,335.75,335.94,335.75,335.88,30627.0,322.9456,323.1284,322.9456,323.0706,30627.0
2023-05-05 13:45:00,335.92,335.93,335.8,335.84,21353.0,323.1091,323.1187,322.9937,323.0322,21353.0
2023-05-05 13:50:00,335.85,335.91,335.74,335.79,64354.0,323.0418,323.0995,322.936,322.9841,64354.0
2023-05-05 13:55:00,335.8,335.83,335.64,335.82,59418.0,322.9937,323.0226,322.8398,323.0129,59418.0
2023-05-05 14:00:00,335.86,336.03,335.84,335.99,53654.0,323.0514,323.2149,323.0322,323.1765,53654.0
2023-05-05 14:05:00,335.98,336.11,335.98,336.04,16762.0,323.1668,323.2919,323.1668,323.2245,16762.0
2023-05-05 14:10:00,336.05,336.12,335.9,335.96,8332.0,323.2342,323.3015,323.0899,323.1476,8332.0
2023-05-05 14:15:00,335.96,336.02,335.85,335.86,11938.0,323.1476,323.2053,323.0418,323.0514,11938.0
2023-05-05 14:20:00,335.86,336.06,335.86,336.05,3457.0,323.0514,323.2438,323.0514,323.2342,3457.0
2023-05-05 14:25:00,336.08,336.55,336.08,336.39,24810.0,323.263,323.7151,323.263,323.5612,24810.0
2023-05-05 14:30:00,336.44,336.63,336.44,336.53,6717.0,323.6093,323.792,323.6093,323.6959,6717.0
2023-05-05 14:35:00,336.52,336.7,336.52,336.58,8919.0,323.6862,323.8594,323.6862,323.744,8919.0
2023-05-05 14:40:00,336.64,336.87,336.63,336.85,11765.0,323.8017,324.0229,323.792,324.0037,11765.0
2023-05-05 14:45:00,336.78,337.04,336.77,337.03,14646.0,323.9363,324.1864,323.9267,324.1768,14646.0
2023-05-05 14:50:00,337.06,337.33,337.01,337.28,21839.0,324.2056,324.4654,324.1576,324.4173,21839.0
2023-05-05 14:55:00,337.3,337.5,337.14,337.19,177414.0,324.4365,324.6289,324.2826,324.3307,177414.0
2023-05-05 15:00:00,337.21,337.31,337.08,337.27,25500.0,324.3499,324.4461,324.2249,324.4076,25500.0
2023-05-05 15:05:00,337.3,337.37,337.23,337.33,18057.0,324.4365,324.5038,324.3692,324.4654,18057.0
2023-05-05 15:10:00,337.33,337.35,337.11,337.13,12851.0,324.4654,324.4846,324.2537,324.273,12851.0
2023-05-05 15:15:00,337.12,337.26,336.97,337.0,18333.0,324.2634,324.398,324.1191,324.1479,18333.0
2023-05-05 15:20:00,337.04,337.19,336.81,337.07,23103.0,324.1864,324.3307,323.9652,324.2153,23103.0
2023-05-05 15:25:00,337.05,337.07,336.94,337.05,14920.0,324.196,324.2153,324.0902,324.196,14920.0
2023-05-05 15:30:00,337.03,337.12,336.88,336.94,12205.0,324.1768,324.2634,324.0325,324.0902,12205.0
2023-05-05 15:35:00,336.92,337.0,336.69,336.8,18322.0,324.071,324.1479,323.8498,323.9556,18322.0
2023-05-05 15:40:00,336.78,336.98,336.71,336.86,34705.0,323.9363,324.1287,323.869,324.0133,34705.0
2023-05-05 15:45:00,336.84,336.86,336.72,336.81,38566.0,323.994,324.0133,323.8786,323.9652,38566.0
2023-05-05 15:50:00,336.82,336.82,336.53,336.63,69527.0,323.9748,323.9748,323.6959,323.792,69527.0
2023-05-05 15:55:00,336.64,336.81,336.44,336.75,171765.0,323.8017,323.9652,323.6093,323.9075,171765.0
2023-05-08 09:30:00,337.17,337.39,336.4,336.57,88452.0,324.3115,324.5231,323.5708,323.7343,88452.0
2023-05-08 09:35:00,336.55,336.99,336.54,336.87,23002.0,323.7151,324.1383,323.7055,324.0229,23002.0
2023-05-08 09:40:00,336.88,337.05,336.59,336.67,24557.0,324.0325,324.196,323.7536,323.8305,24557.0
2023-05-08 09:45:00,336.67,336.67,336.13,336.15,35178.0,323.8305,323.8305,323.3111,323.3304,35178.0
2023-05-08 09:50:00,336.2,336.57,336.07,336.33,12159.0,323.3784,323.7343,323.2534,323.5035,12159.0
2023-05-08 09:55:00,336.28,336.41,336.22,336.34,12519.0,323.4554,323.5804,323.3977,323.5131,12519.0
2023-05-08 10:00:00,336.35,336.49,336.18,336.48,16220.0,323.5227,323.6574,323.3592,323.6478,16220.0
2023-05-08 10:05:00,336.47,336.47,335.92,335.97,16694.0,323.6381,323.6381,323.1091,323.1572,16694.0
2023-05-08 10:10:00,336.0,336.02,335.81,335.86,26420.0,323.1861,323.2053,323.0033,323.0514,26420.0
2023-05-08 10:15:00,335.86,335.99,335.76,335.91,12891.0,323.0514,323.1765,322.9552,323.0995,12891.0
2023-05-08 10:20:00,335.93,336.0,335.74,335.75,12054.0,323.1187,323.1861,322.936,322.9456,12054.0
2023-05-08 10:25:00,335.8,335.85,335.75,335.78,6762.0,322.9937,323.0418,322.9456,322.9745,6762.0
2023-05-08 10:30:00,335.89,336.01,335.83,335.86,5829.0,323.0803,323.1957,323.0226,323.0514,5829.0
2023-05-08 10:35:00,335.81,335.9,335.67,335.89,10624.0,323.0033,323.0899,322.8687,323.0803,10624.0
2023-05-08 10:40:00,335.89,336.12,335.86,335.97,6086.0,323.0803,323.3015,323.0514,323.1572,6086.0
2023-05-08 10:45:00,336.04,336.08,335.88,336.08,20034.0,323.2245,323.263,323.0706,323.263,20034.0
2023-05-08 10:50:00,336.09,336.18,336.06,336.14,13890.0,323.2726,323.3592,323.2438,323.3207,13890.0
2023-05-08 10:55:00,336.18,336.2,336.02,336.03,24690.0,323.3592,323.3784,323.2053,323.2149,24690.0
2023-05-08 11:00:00,336.08,336.29,336.06,336.28,4044.0,323.263,323.465,323.2438,323.4554,4044.0
2023-05-08 11:05:00,336.29,336.35,336.2,336.29,7366.0,323.465,323.5227,323.3784,323.465,7366.0
2023-05-08 11:10:00,336.28,336.3,336.0,336.04,20023.0,323.4554,323.4746,323.1861,323.2245,20023.0
2023-05-08 11:15:00,336.0,336.1,335.98,336.08,11193.0,323.1861,323.2823,323.1668,323.263,11193.0
2023-05-08 11:20:00,336.08,336.11,335.9,336.0,7627.0,323.263,323.2919,323.0899,323.1861,7627.0
2023-05-08 11:25:00,335.89,335.93,335.77,335.78,5564.0,323.0803,323.1187,322.9648,322.9745,5564.0
2023-05-08 11:30:00,335.78,335.87,335.65,335.84,8333.0,322.9745,323.061,322.8494,323.0322,8333.0
2023-05-08 11:35:00,335.75,335.88,335.75,335.75,2052.0,322.9456,323.0706,322.9456,322.9456,2052.0
2023-05-08 11:40:00,335.8,335.92,335.68,335.9,4583.0,322.9937,323.1091,322.8783,323.0899,4583.0
2023-05-08 11:45:00,335.95,336.14,335.9,336.06,8662.0,323.138,323.3207,323.0899,323.2438,8662.0
2023-05-08 11:50:00,336.11,336.16,336.07,336.16,13861.0,323.2919,323.34,323.2534,323.34,13861.0
2023-05-08 11:55:00,336.17,336.2,336.06,336.06,8811.0,323.3496,323.3784,323.2438,323.2438,8811.0
2023-05-08 12:00:00,336.08,336.21,335.97,336.01,3331.0,323.263,323.3881,323.1572,323.1957,3331.0
2023-05-08 12:05:00,335.95,336.01,335.92,335.96,3321.0,323.138,323.1957,323.1091,323.1476,3321.0
2023-05-08 12:10:00,335.9,335.91,335.68,335.7,14979.0,323.0899,323.0995,322.8783,322.8975,14979.0
2023-05-08 12:15:00,335.72,335.96,335.62,335.94,10146.0,322.9168,323.1476,322.8206,323.1284,10146.0
2023-05-08 12:20:00,335.94,335.98,335.88,335.94,2234.0,323.1284,323.1668,323.0706,323.1284,2234.0
2023-05-08 12:25:00,335.95,335.96,335.84,335.95,4570.0,323.138,323.1476,323.0322,323.138,4570.0
2023-05-08 12:30:00,336.06,336.08,335.86,335.9,5022.0,323.2438,323.263,323.0514,323.0899,5022.0
2023-05-08 12:35:00,335.93,336.0,335.86,335.99,1330.0,323.1187,323.1861,323.0514,323.1765,1330.0
2023-05-08 12:40:00,335.92,335.92,335.64,335.69,4647.0,323.1091,323.1091,322.8398,322.8879,4647.0
2023-05-08 12:45:00,335.7,335.74,335.53,335.57,19028.0,322.8975,322.936,322.734,322.7725,19028.0
2023-05-08 12:50:00,335.55,335.82,335.55,335.77,12692.0,322.7532,323.0129,322.7532,322.9648,12692.0
2023-05-08 12:55:00,335.7,335.9,335.67,335.77,7621.0,322.8975,323.0899,322.8687,322.9648,7621.0
2023-05-08 13:00:00,335.81,335.86,335.72,335.8,3310.0,323.0033,323.0514,322.9168,322.9937,3310.0
2023-05-08 13:05:00,335.81,335.87,335.75,335.82,7956.0,323.0033,323.061,322.9456,323.0129,7956.0
2023-05-08 13:10:00,335.83,335.92,335.78,335.84,3703.0,323.0226,323.1091,322.9745,323.0322,3703.0
2023-05-08 13:15:00,335.88,335.94,335.85,335.9,11569.0,323.0706,323.1284,323.0418,323.0899,11569.0
2023-05-08 13:20:00,335.89,336.0,335.84,335.87,15704.0,323.0803,323.1861,323.0322,323.061,15704.0
2023-05-08 13:25:00,335.91,335.94,335.77,335.82,10381.0,323.0995,323.1284,322.9648,323.0129,10381.0
2023-05-08 13:30:00,335.95,336.03,335.93,336.0,13144.0,323.138,323.2149,323.1187,323.1861,13144.0
2023-05-08 13:35:00,336.01,336.06,335.91,336.01,10672.0,323.1957,323.2438,323.0995,323.1957,10672.0
2023-05-08 13:40:00,336.07,336.08,335.96,336.06,4945.0,323.2534,323.263,323.1476,323.2438,4945.0
2023-05-08 13:45:00,336.06,336.25,336.03,336.14,20089.0,323.2438,323.4265,323.2149,323.3207,20089.0
2023-05-08 13:50:00,336.13,336.14,336.04,336.07,5542.0,323.3111,323.3207,323.2245,323.2534,5542.0
2023-05-08 13:55:00,336.08,336.17,336.08,336.14,12764.0,323.263,323.3496,323.263,323.3207,12764.0
2023-05-08 14:00:00,336.16,336.31,336.0,336.06,19286.0,323.34,323.4842,323.1861,323.2438,19286.0
2023-05-08 14:05:00,336.06,336.08,335.09,335.41,58821.0,323.2438,323.263,322.3108,322.6186,58821.0
2023-05-08 14:10:00,335.42,335.71,335.32,335.68,26545.0,322.6282,322.9071,322.532,322.8783,26545.0
2023-05-08 14:15:00,335.56,335.91,335.56,335.91,7503.0,322.7629,323.0995,322.7629,323.0995,7503.0
2023-05-08 14:20:00,336.08,336.36,336.08,336.32,16621.0,323.263,323.5323,323.263,323.4939,16621.0
2023-05-08 14:25:00,336.3,336.3,336.14,336.23,9636.0,323.4746,323.4746,323.3207,323.4073,9636.0
2023-05-08 14:30:00,336.24,336.37,336.23,336.32,17857.0,323.4169,323.542,323.4073,323.4939,17857.0
2023-05-08 14:35:00,336.35,336.4,336.21,336.25,17882.0,323.5227,323.5708,323.3881,323.4265,17882.0
2023-05-08 14:40:00,336.2,336.37,336.18,336.27,18057.0,323.3784,323.542,323.3592,323.4458,18057.0
2023-05-08 14:45:00,336.25,336.37,336.18,336.34,6594.0,323.4265,323.542,323.3592,323.5131,6594.0
2023-05-08 14:50:00,336.4,336.42,336.28,336.34,11890.0,323.5708,323.5901,323.4554,323.5131,11890.0
2023-05-08 14:55:00,336.32,336.4,336.3,336.38,4295.0,323.4939,323.5708,323.4746,323.5516,4295.0
2023-05-08 15:00:00,336.36,336.37,336.2,336.28,20532.0,323.5323,323.542,323.3784,323.4554,20532.0
2023-05-08 15:05:00,336.29,336.37,336.17,336.26,23314.0,323.465,323.542,323.3496,323.4362,23314.0
2023-05-08 15:10:00,336.23,336.31,336.09,336.15,17566.0,323.4073,323.4842,323.2726,323.3304,17566.0
2023-05-08 15:15:00,336.23,336.25,335.91,336.23,34560.0,323.4073,323.4265,323.0995,323.4073,34560.0
2023-05-08 15:20:00,336.22,336.26,336.13,336.14,29345.0,323.3977,323.4362,323.3111,323.3207,29345.0
2023-05-08 15:25:00,336.13,336.13,335.92,336.01,70115.0,323.3111,323.3111,323.1091,323.1957,70115.0
2023-05-08 15:30:00,336.01,336.15,335.94,336.14,7345.0,323.1957,323.3304,323.1284,323.3207,7345.0
2023-05-08 15:35:00,336.13,336.21,336.07,336.14,5563.0,323.3111,323.3881,323.2534,323.3207,5563.0
2023-05-08 15:40:00,336.19,336.31,336.18,336.24,13200.0,323.3688,323.4842,323.3592,323.4169,13200.0
2023-05-08 15:45:00,336.23,336.32,336.11,336.22,12313.0,323.4073,323.4939,323.2919,323.3977,12313.0
2023-05-08 15:50:00,336.24,336.25,336.05,336.14,56683.0,323.4169,323.4265,323.2342,323.3207,56683.0
2023-05-08 15:55:00,336.1,336.22,336.06,336.21,64942.0,323.2823,323.3977,323.2438,323.3881,64942.0
2023-05-09 09:30:00,335.4,335.6,335.15,335.6,81471.0,322.609,322.8013,322.3685,322.8013,81471.0
2023-05-09 09:35:00,335.64,335.71,335.51,335.53,17839.0,322.8398,322.9071,322.7148,322.734,17839.0
2023-05-09 09:40:00,335.57,336.31,335.52,336.04,26464.0,322.7725,323.4842,322.7244,323.2245,26464.0
2023-05-09 09:45:00,336.03,336.23,335.87,336.13,25270.0,323.2149,323.4073,323.061,323.3111,25270.0
2023-05-09 09:50:00,336.16,336.33,335.97,336.26,19735.0,323.34,323.5035,323.1572,323.4362,19735.0
2023-05-09 09:55:00,336.3,336.64,336.22,336.54,15184.0,323.4746,323.8017,323.3977,323.7055,15184.0
2023-05-09 10:00:00,336.54,336.68,336.11,336.24,19715.0,323.7055,323.8401,323.2919,323.4169,19715.0
2023-05-09 10:05:00,336.27,336.39,335.89,336.0,11790.0,323.4458,323.5612,323.0803,323.1861,11790.0
2023-05-09 10:10:00,335.94,336.08,335.8,335.91,24036.0,323.1284,323.263,322.9937,323.0995,24036.0
2023-05-09 10:15:00,335.9,336.23,335.83,336.13,8761.0,323.0899,323.4073,323.0226,323.3111,8761.0
2023-05-09 10:20:00,336.11,336.12,335.93,336.01,14102.0,323.2919,323.3015,323.1187,323.1957,14102.0
2023-05-09 10:25:00,336.02,336.24,335.98,336.13,7280.0,323.2053,323.4169,323.1668,323.3111,7280.0
2023-05-09 10:30:00,336.14,336.21,335.75,335.82,26719.0,323.3207,323.3881,322.9456,323.0129,26719.0
2023-05-09 10:35:00,335.83,335.95,335.71,335.91,10807.0,323.0226,323.138,322.9071,323.0995,10807.0
2023-05-09 10:40:00,335.9,336.19,335.89,336.18,5227.0,323.0899,323.3688,323.0803,323.3592,5227.0
2023-05-09 10:45:00,336.19,336.19,335.97,336.01,6100.0,323.3688,323.3688,323.1572,323.1957,6100.0
2023-05-09 10:50:00,335.97,336.15,335.89,336.1,5854.0,323.1572,323.3304,323.0803,323.2823,5854.0
2023-05-09 10:55:00,336.12,336.14,335.95,335.96,56795.0,323.3015,323.3207,323.138,323.1476,56795.0
2023-05-09 11:00:00,335.96,336.08,335.93,336.0,6481.0,323.1476,323.263,323.1187,323.1861,6481.0
2023-05-09 11:05:00,335.97,336.13,335.95,336.13,27012.0,323.1572,323.3111,323.138,323.3111,27012.0
2023-05-09 11:10:00,336.07,336.08,335.63,335.8,14155.0,323.2534,323.263,322.8302,322.9937,14155.0
2023-05-09 11:15:00,335.81,336.2,335.81,336.19,56515.0,323.0033,323.3784,323.0033,323.3688,56515.0
2023-05-09 11:20:00,336.2,336.22,336.06,336.06,58775.0,323.3784,323.3977,323.2438,323.2438,58775.0
2023-05-09 11:25:00,336.03,336.03,335.92,335.97,10982.0,323.2149,323.2149,323.1091,323.1572,10982.0
2023-05-09 11:30:00,335.99,336.23,335.98,336.23,16488.0,323.1765,323.4073,323.1668,323.4073,16488.0
2023-05-09 11:35:00,336.23,336.3,335.92,335.98,44724.0,323.4073,323.4746,323.1091,323.1668,44724.0
2023-05-09 11:40:00,335.97,336.03,335.83,335.85,26074.0,323.1572,323.2149,323.0226,323.0418,26074.0
2023-05-09 11:45:00,335.86,336.0,335.86,335.94,21828.0,323.0514,323.1861,323.0514,323.1284,21828.0
2023-05-09 11:50:00,335.97,336.03,335.83,335.9,27036.0,323.1572,323.2149,323.0226,323.0899,27036.0
2023-05-09 11:55:00,335.91,335.92,335.7,335.74,26942.0,323.0995,323.1091,322.8975,322.936,26942.0
2023-05-09 12:00:00,335.73,335.78,335.61,335.65,20501.0,322.9264,322.9745,322.8109,322.8494,20501.0
2023-05-09 12:05:00,335.69,335.85,335.67,335.72,10934.0,322.8879,323.0418,322.8687,322.9168,10934.0
2023-05-09 12:10:00,335.69,335.72,335.58,335.61,7963.0,322.8879,322.9168,322.7821,322.8109,7963.0
2023-05-09 12:15:00,335.58,335.72,335.54,335.63,8465.0,322.7821,322.9168,322.7436,322.8302,8465.0
2023-05-09 12:20:00,335.62,335.73,335.57,335.63,7306.0,322.8206,322.9264,322.7725,322.8302,7306.0
2023-05-09 12:25:00,335.62,335.69,335.47,335.48,8258.0,322.8206,322.8879,322.6763,322.6859,8258.0
2023-05-09 12:30:00,335.5,335.73,335.5,335.69,7672.0,322.7051,322.9264,322.7051,322.8879,7672.0
2023-05-09 12:35:00,335.7,335.7,335.44,335.48,7317.0,322.8975,322.8975,322.6474,322.6859,7317.0
2023-05-09 12:40:00,335.5,335.57,335.46,335.56,7795.0,322.7051,322.7725,322.6667,322.7629,7795.0
2023-05-09 12:45:00,335.58,335.63,335.53,335.6,6237.0,322.7821,322.8302,322.734,322.8013,6237.0
2023-05-09 12:50:00,335.63,335.75,335.63,335.68,8203.0,322.8302,322.9456,322.8302,322.8783,8203.0
2023-05-09 12:55:00,335.72,335.93,335.72,335.88,11891.0,322.9168,323.1187,322.9168,323.0706,11891.0
2023-05-09 13:00:00,335.84,335.94,335.82,335.84,11099.0,323.0322,323.1284,323.0129,323.0322,11099.0
2023-05-09 13:05:00,335.88,335.92,335.8,335.8,7786.0,323.0706,323.1091,322.9937,322.9937,7786.0
2023-05-09 13:10:00,335.82,335.86,335.72,335.8,6040.0,323.0129,323.0514,322.9168,322.9937,6040.0
2023-05-09 13:15:00,335.82,335.92,335.81,335.91,7763.0,323.0129,323.1091,323.0033,323.0995,7763.0
2023-05-09 13:20:00,335.93,335.98,335.86,335.91,12731.0,323.1187,323.1668,323.0514,323.0995,12731.0
2023-05-09 13:25:00,335.91,336.06,335.88,335.98,10491.0,323.0995,323.2438,323.0706,323.1668,10491.0
2023-05-09 13:30:00,335.99,336.13,335.99,336.09,12747.0,323.1765,323.3111,323.1765,323.2726,12747.0
2023-05-09 13:35:00,336.1,336.11,335.92,335.98,10812.0,323.2823,323.2919,323.1091,323.1668,10812.0
2023-05-09 13:40:00,335.97,335.98,335.88,335.91,2488.0,323.1572,323.1668,323.0706,323.0995,2488.0
2023-05-09 13:45:00,335.92,336.09,335.85,336.09,7597.0,323.1091,323.2726,323.0418,323.2726,7597.0
2023-05-09 13:50:00,336.05,336.21,335.99,336.15,9396.0,323.2342,323.3881,323.1765,323.3304,9396.0
2023-05-09 13:55:00,336.22,336.42,336.2,336.36,30679.0,323.3977,323.5901,323.3784,323.5323,30679.0
2023-05-09 14:00:00,336.37,336.53,336.37,336.37,21776.0,323.542,323.6959,323.542,323.542,21776.0
2023-05-09 14:05:00,336.37,336.38,336.21,336.34,16303.0,323.542,323.5516,323.3881,323.5131,16303.0
2023-05-09 14:10:00,336.29,336.3,336.23,336.25,5395.0,323.465,323.4746,323.4073,323.4265,5395.0
2023-05-09 14:15:00,336.27,336.48,336.27,336.4,11874.0,323.4458,323.6478,323.4458,323.5708,11874.0
2023-05-09 14:20:00,336.43,336.44,336.26,336.28,7489.0,323.5997,323.6093,323.4362,323.4554,7489.0
2023-05-09 14:25:00,336.26,336.31,336.18,336.29,4725.0,323.4362,323.4842,323.3592,323.465,4725.0
2023-05-09 14:30:00,336.32,336.33,336.17,336.21,3300.0,323.4939,323.5035,323.3496,323.3881,3300.0
2023-05-09 14:35:00,336.23,336.33,336.2,336.21,8684.0,323.4073,323.5035,323.3784,323.3881,8684.0
2023-05-09 14:40:00,336.17,336.3,336.17,336.28,4529.0,323.3496,323.4746,323.3496,323.4554,4529.0
2023-05-09 14:45:00,336.29,336.29,336.18,336.28,4347.0,323.465,323.465,323.3592,323.4554,4347.0
2023-05-09 14:50:00,336.23,336.25,335.65,335.72,19336.0,323.4073,323.4265,322.8494,322.9168,19336.0
2023-05-09 14:55:00,335.81,336.06,335.8,336.0,12728.0,323.0033,323.2438,322.9937,323.1861,12728.0
2023-05-09 15:00:00,336.0,336.14,335.99,336.11,4203.0,323.1861,323.3207,323.1765,323.2919,4203.0
2023-05-09 15:05:00,336.16,336.37,336.16,336.31,13231.0,323.34,323.542,323.34,323.4842,13231.0
2023-05-09 15:10:00,336.27,336.33,336.18,336.19,5984.0,323.4458,323.5035,323.3592,323.3688,5984.0
2023-05-09 15:15:00,336.17,336.21,336.05,336.07,7348.0,323.3496,323.3881,323.2342,323.2534,7348.0
2023-05-09 15:20:00,336.06,336.2,336.05,336.2,9270.0,323.2438,323.3784,323.2342,323.3784,9270.0
2023-05-09 15:25:00,336.21,336.37,336.18,336.32,20277.0,323.3881,323.542,323.3592,323.4939,20277.0
2023-05-09 15:30:00,336.3,336.42,336.26,336.37,12559.0,323.4746,323.5901,323.4362,323.542,12559.0
2023-05-09 15:35:00,336.34,336.43,336.21,336.24,22918.0,323.5131,323.5997,323.3881,323.4169,22918.0
2023-05-09 15:40:00,336.25,336.25,335.96,336.0,40273.0,323.4265,323.4265,323.1476,323.1861,40273.0
2023-05-09 15:45:00,336.02,336.09,335.92,336.03,14865.0,323.2053,323.2726,323.1091,323.2149,14865.0
2023-05-09 15:50:00,335.98,336.08,335.87,335.96,31773.0,323.1668,323.263,323.061,323.1476,31773.0
2023-05-09 15:55:00,335.99,336.03,335.7,335.75,86308.0,323.1765,323.2149,322.8975,322.9456,86308.0
2023-05-10 09:30:00,337.39,337.85,337.24,337.6,103917.0,324.5231,324.9655,324.3788,324.7251,103917.0
2023-05-10 09:35:00,337.64,337.73,336.32,336.35,87119.0,324.7635,324.8501,323.4939,323.5227,87119.0
2023-05-10 09:40:00,336.34,336.38,335.27,335.5,108600.0,323.5131,323.5516,322.4839,322.7051,108600.0
2023-05-10 09:45:00,335.51,335.58,334.63,334.82,70250.0,322.7148,322.7821,321.8683,322.0511,70250.0
2023-05-10 09:50:00,334.89,335.03,334.75,334.8,40238.0,322.1184,322.2531,321.9837,322.0318,40238.0
2023-05-10 09:55:00,334.77,335.73,334.77,335.63,27437.0,322.003,322.9264,322.003,322.8302,27437.0
2023-05-10 10:00:00,335.62,336.39,335.62,336.27,57094.0,322.8206,323.5612,322.8206,323.4458,57094.0
2023-05-10 10:05:00,336.31,336.54,336.07,336.09,55937.0,323.4842,323.7055,323.2534,323.2726,55937.0
2023-05-10 10:10:00,336.09,336.44,335.92,336.17,42293.0,323.2726,323.6093,323.1091,323.3496,42293.0
2023-05-10 10:15:00,336.11,336.26,334.98,335.18,89906.0,323.2919,323.4362,322.205,322.3973,89906.0
2023-05-10 10:20:00,335.13,335.57,335.13,335.47,28827.0,322.3493,322.7725,322.3493,322.6763,28827.0
2023-05-10 10:25:00,335.47,335.6,335.13,335.14,22953.0,322.6763,322.8013,322.3493,322.3589,22953.0
2023-05-10 10:30:00,335.15,335.39,335.14,335.22,28684.0,322.3685,322.5993,322.3589,322.4358,28684.0
2023-05-10 10:35:00,335.21,335.33,334.84,334.93,22825.0,322.4262,322.5416,322.0703,322.1569,22825.0
2023-05-10 10:40:00,334.92,335.05,334.15,334.2,61699.0,322.1473,322.2723,321.4066,321.4547,61699.0
2023-05-10 10:45:00,334.17,334.5,333.64,334.21,49796.0,321.4259,321.7433,320.9161,321.4643,49796.0
2023-05-10 10:50:00,334.12,334.49,333.87,334.39,29243.0,321.3778,321.7337,321.1373,321.6375,29243.0
2023-05-10 10:55:00,334.25,334.44,334.2,334.41,14295.0,321.5028,321.6856,321.4547,321.6567,14295.0
2023-05-10 11:00:00,334.47,334.84,334.46,334.61,28569.0,321.7144,322.0703,321.7048,321.8491,28569.0
2023-05-10 11:05:00,334.62,334.81,334.54,334.8,12293.0,321.8587,322.0415,321.7818,322.0318,12293.0
2023-05-10 11:10:00,334.78,334.93,334.63,334.64,15134.0,322.0126,322.1569,321.8683,321.8779,15134.0
2023-05-10 11:15:00,334.58,334.96,334.58,334.95,7349.0,321.8202,322.1857,321.8202,322.1761,7349.0
2023-05-10 11:20:00,334.91,335.18,334.88,335.04,7084.0,322.1376,322.3973,322.1088,322.2627,7084.0
2023-05-10 11:25:00,334.97,335.03,334.9,335.0,5215.0,322.1954,322.2531,322.128,322.2242,5215.0
2023-05-10 11:30:00,334.92,335.32,334.9,335.2,17351.0,322.1473,322.532,322.128,322.4166,17351.0
2023-05-10 11:35:00,335.23,335.26,335.07,335.07,6655.0,322.4454,322.4743,322.2915,322.2915,6655.0
2023-05-10 11:40:00,335.11,335.33,335.05,335.14,4476.0,322.33,322.5416,322.2723,322.3589,4476.0
2023-05-10 11:45:00,335.05,335.06,334.89,335.0,11013.0,322.2723,322.2819,322.1184,322.2242,11013.0
2023-05-10 11:50:00,334.96,334.97,334.81,334.83,10397.0,322.1857,322.1954,322.0415,322.0607,10397.0
2023-05-10 11:55:00,334.8,334.88,334.6,334.65,28660.0,322.0318,322.1088,321.8395,321.8876,28660.0
2023-05-10 12:00:00,334.7,334.77,334.37,334.55,20819.0,321.9357,322.003,321.6182,321.7914,20819.0
2023-05-10 12:05:00,334.43,334.44,334.31,334.38,8459.0,321.6759,321.6856,321.5605,321.6279,8459.0
2023-05-10 12:10:00,334.29,334.51,334.25,334.29,5983.0,321.5413,321.7529,321.5028,321.5413,5983.0
2023-05-10 12:15:00,334.17,334.37,334.14,334.36,6931.0,321.4259,321.6182,321.397,321.6086,6931.0
2023-05-10 12:20:00,334.39,334.53,334.19,334.49,6018.0,321.6375,321.7721,321.4451,321.7337,6018.0
2023-05-10 12:25:00,334.5,334.57,334.23,334.29,6613.0,321.7433,321.8106,321.4836,321.5413,6613.0
2023-05-10 12:30:00,334.28,334.35,334.12,334.24,4443.0,321.5317,321.599,321.3778,321.4932,4443.0
2023-05-10 12:35:00,334.19,334.24,333.91,334.15,15051.0,321.4451,321.4932,321.1758,321.4066,15051.0
2023-05-10 12:40:00,334.27,334.32,334.14,334.16,3135.0,321.522,321.5701,321.397,321.4162,3135.0
2023-05-10 12:45:00,334.11,334.2,333.97,334.02,7733.0,321.3682,321.4547,321.2335,321.2816,7733.0
2023-05-10 12:50:00,334.01,334.12,333.92,334.02,8298.0,321.272,321.3778,321.1854,321.2816,8298.0
2023-05-10 12:55:00,334.0,334.02,333.63,333.83,16533.0,321.2623,321.2816,320.9065,321.0988,16533.0
2023-05-10 13:00:00,333.76,333.86,333.63,333.67,10937.0,321.0315,321.1277,320.9065,320.9449,10937.0
2023-05-10 13:05:00,333.7,333.72,333.43,333.47,13597.0,320.9738,320.993,320.7141,320.7526,13597.0
2023-05-10 13:10:00,333.49,333.55,333.27,333.49,34824.0,320.7718,320.8295,320.5602,320.7718,34824.0
2023-05-10 13:15:00,333.43,333.52,333.27,333.43,11780.0,320.7141,320.8007,320.5602,320.7141,11780.0
2023-05-10 13:20:00,333.44,333.45,332.98,333.02,25999.0,320.7237,320.7333,320.2812,320.3197,25999.0
2023-05-10 13:25:00,332.96,332.97,332.52,332.76,29715.0,320.262,320.2716,319.8388,320.0696,29715.0
2023-05-10 13:30:00,332.68,333.07,332.67,332.94,16581.0,319.9927,320.3678,319.9831,320.2428,16581.0
2023-05-10 13:35:00,332.97,333.03,332.49,332.5,24683.0,320.2716,320.3293,319.8099,319.8196,24683.0
2023-05-10 13:40:00,332.52,332.72,332.51,332.71,10447.0,319.8388,320.0312,319.8292,320.0215,10447.0
2023-05-10 13:45:00,332.7,333.11,332.65,333.06,21526.0,320.0119,320.4063,319.9638,320.3582,21526.0
2023-05-10 13:50:00,333.01,333.29,332.92,333.12,10299.0,320.3101,320.5794,320.2235,320.4159,10299.0
2023-05-10 13:55:00,333.15,333.38,333.12,333.2,6114.0,320.4448,320.666,320.4159,320.4929,6114.0
2023-05-10 14:00:00,333.23,333.53,333.23,333.47,27852.0,320.5217,320.8103,320.5217,320.7526,27852.0
2023-05-10 14:05:00,333.5,333.68,333.5,333.54,21918.0,320.7814,320.9545,320.7814,320.8199,21918.0
2023-05-10 14:10:00,333.59,333.82,333.59,333.67,21576.0,320.868,321.0892,320.868,320.9449,21576.0
2023-05-10 14:15:00,333.66,333.81,333.66,333.76,14306.0,320.9353,321.0796,320.9353,321.0315,14306.0
2023-05-10 14:20:00,333.76,333.77,333.51,333.61,20787.0,321.0315,321.0411,320.791,320.8872,20787.0
2023-05-10 14:25:00,333.58,333.94,333.53,333.91,12076.0,320.8584,321.2046,320.8103,321.1758,12076.0
2023-05-10 14:30:00,333.89,334.1,333.89,334.09,17312.0,321.1565,321.3585,321.1565,321.3489,17312.0
2023-05-10 14:35:00,334.1,334.3,334.07,334.22,16666.0,321.3585,321.5509,321.3297,321.474,16666.0
2023-05-10 14:40:00,334.19,334.63,334.19,334.53,17471.0,321.4451,321.8683,321.4451,321.7721,17471.0
2023-05-10 14:45:00,334.55,334.66,334.21,334.24,20879.0,321.7914,321.8972,321.4643,321.4932,20879.0
2023-05-10 14:50:00,334.25,334.47,334.24,334.33,16170.0,321.5028,321.7144,321.4932,321.5798,16170.0
2023-05-10 14:55:00,334.29,334.51,334.28,334.48,22959.0,321.5413,321.7529,321.5317,321.724,22959.0
2023-05-10 15:00:00,334.45,334.55,334.37,334.52,11410.0,321.6952,321.7914,321.6182,321.7625,11410.0
2023-05-10 15:05:00,334.58,334.76,334.46,334.75,22107.0,321.8202,321.9934,321.7048,321.9837,22107.0
2023-05-10 15:10:00,334.8,334.89,334.66,334.67,41813.0,322.0318,322.1184,321.8972,321.9068,41813.0
2023-05-10 15:15:00,334.64,335.01,334.57,334.98,22289.0,321.8779,322.2338,321.8106,322.205,22289.0
2023-05-10 15:20:00,335.06,335.48,335.04,335.46,42954.0,322.2819,322.6859,322.2627,322.6667,42954.0
2023-05-10 15:25:00,335.48,335.79,335.44,335.44,33911.0,322.6859,322.9841,322.6474,322.6474,33911.0
2023-05-10 15:30:00,335.44,335.98,335.38,335.79,45879.0,322.6474,323.1668,322.5897,322.9841,45879.0
2023-05-10 15:35:00,335.74,335.87,335.65,335.77,25206.0,322.936,323.061,322.8494,322.9648,25206.0
2023-05-10 15:40:00,335.8,335.89,335.74,335.75,22130.0,322.9937,323.0803,322.936,322.9456,22130.0
2023-05-10 15:45:00,335.74,335.9,335.61,335.73,50142.0,322.936,323.0899,322.8109,322.9264,50142.0
2023-05-10 15:50:00,335.67,335.67,335.23,335.46,92178.0,322.8687,322.8687,322.4454,322.6667,92178.0
2023-05-10 15:55:00,335.47,335.58,335.25,335.44,108477.0,322.6763,322.7821,322.4647,322.6474,108477.0
2023-05-11 09:30:00,333.74,333.87,332.42,332.45,100056.0,321.0123,321.1373,319.7426,319.7715,100056.0
2023-05-11 09:35:00,332.41,332.58,332.24,332.33,67597.0,319.733,319.8965,319.5695,319.656,67597.0
2023-05-11 09:40:00,332.34,332.82,332.29,332.66,32982.0,319.6657,320.1273,319.6176,319.9734,32982.0
2023-05-11 09:45:00,332.66,332.77,331.87,331.9,77629.0,319.9734,320.0793,319.2136,319.2424,77629.0
2023-05-11 09:50:00,331.81,332.07,331.63,331.79,54285.0,319.1559,319.4059,318.9827,319.1366,54285.0
2023-05-11 09:55:00,331.8,331.97,331.66,331.71,53077.0,319.1462,319.3098,319.0116,319.0597,53077.0
2023-05-11 10:00:00,331.72,331.81,331.49,331.52,41866.0,319.0693,319.1559,318.8481,318.8769,41866.0
2023-05-11 10:05:00,331.52,331.87,331.52,331.76,21387.0,318.8769,319.2136,318.8769,319.1078,21387.0
2023-05-11 10:10:00,331.84,331.99,331.58,331.92,23971.0,319.1847,319.329,318.9346,319.2617,23971.0
2023-05-11 10:15:00,331.91,332.11,331.72,331.73,24003.0,319.2521,319.4444,319.0693,319.0789,24003.0
2023-05-11 10:20:00,331.7,331.88,331.47,331.88,32245.0,319.0501,319.2232,318.8288,319.2232,32245.0
2023-05-11 10:25:00,331.9,332.25,331.87,332.2,40745.0,319.2424,319.5791,319.2136,319.531,40745.0
2023-05-11 10:30:00,332.21,332.38,331.87,332.0,79288.0,319.5406,319.7041,319.2136,319.3386,79288.0
2023-05-11 10:35:00,331.97,332.16,331.84,331.89,17070.0,319.3098,319.4925,319.1847,319.2328,17070.0
2023-05-11 10:40:00,331.89,332.13,331.85,332.11,31477.0,319.2328,319.4637,319.1943,319.4444,31477.0
2023-05-11 10:45:00,332.04,332.83,331.98,332.57,58099.0,319.3771,320.137,319.3194,319.8869,58099.0
2023-05-11 10:50:00,332.63,332.73,332.4,332.64,31151.0,319.9446,320.0408,319.7234,319.9542,31151.0
2023-05-11 10:55:00,332.66,332.82,332.62,332.75,9685.0,319.9734,320.1273,319.935,320.06,9685.0
2023-05-11 11:00:00,332.8,333.02,332.77,332.9,19234.0,320.1081,320.3197,320.0793,320.2043,19234.0
2023-05-11 11:05:00,332.99,333.05,332.75,332.8,33339.0,320.2909,320.3486,320.06,320.1081,33339.0
2023-05-11 11:10:00,332.73,332.88,332.66,332.8,9266.0,320.0408,320.1851,319.9734,320.1081,9266.0
2023-05-11 11:15:00,332.82,332.94,332.67,332.76,6670.0,320.1273,320.2428,319.9831,320.0696,6670.0
2023-05-11 11:20:00,332.77,332.97,332.66,332.82,5392.0,320.0793,320.2716,319.9734,320.1273,5392.0
2023-05-11 11:25:00,332.8,332.95,332.63,332.87,10744.0,320.1081,320.2524,319.9446,320.1754,10744.0
2023-05-11 11:30:00,332.93,333.27,332.92,333.06,17802.0,320.2332,320.5602,320.2235,320.3582,17802.0
2023-05-11 11:35:00,333.07,333.13,332.74,332.8,8684.0,320.3678,320.4255,320.0504,320.1081,8684.0
2023-05-11 11:40:00,332.83,333.36,332.82,333.21,20444.0,320.137,320.6468,320.1273,320.5025,20444.0
2023-05-11 11:45:00,333.22,333.24,332.93,333.02,10303.0,320.5121,320.5313,320.2332,320.3197,10303.0
2023-05-11 11:50:00,333.05,333.29,333.05,333.25,7293.0,320.3486,320.5794,320.3486,320.5409,7293.0
2023-05-11 11:55:00,333.26,333.27,333.08,333.12,3801.0,320.5506,320.5602,320.3774,320.4159,3801.0
2023-05-11 12:00:00,333.16,333.21,332.75,332.89,17620.0,320.4544,320.5025,320.06,320.1947,17620.0
2023-05-11 12:05:00,332.89,333.26,332.81,333.06,17165.0,320.1947,320.5506,320.1177,320.3582,17165.0
2023-05-11 12:10:00,333.01,333.03,332.8,332.98,6238.0,320.3101,320.3293,320.1081,320.2812,6238.0
2023-05-11 12:15:00,332.95,332.98,332.69,332.97,23129.0,320.2524,320.2812,320.0023,320.2716,23129.0
2023-05-11 12:20:00,332.99,333.44,332.98,333.36,17934.0,320.2909,320.7237,320.2812,320.6468,17934.0
2023-05-11 12:25:00,333.33,333.33,332.86,332.99,16784.0,320.6179,320.6179,320.1658,320.2909,16784.0
2023-05-11 12:30:00,333.0,333.12,332.95,332.96,6202.0,320.3005,320.4159,320.2524,320.262,6202.0
2023-05-11 12:35:00,333.01,333.14,333.0,333.1,2281.0,320.3101,320.4351,320.3005,320.3967,2281.0
2023-05-11 12:40:00,333.03,333.2,332.95,333.09,9836.0,320.3293,320.4929,320.2524,320.3871,9836.0
2023-05-11 12:45:00,333.07,333.16,333.06,333.09,3807.0,320.3678,320.4544,320.3582,320.3871,3807.0
2023-05-11 12:50:00,333.09,333.25,333.0,333.08,16898.0,320.3871,320.5409,320.3005,320.3774,16898.0
2023-05-11 12:55:00,333.08,333.25,332.98,333.17,8742.0,320.3774,320.5409,320.2812,320.464,8742.0
2023-05-11 13:00:00,333.15,333.17,332.94,333.0,13453.0,320.4448,320.464,320.2428,320.3005,13453.0
2023-05-11 13:05:00,332.98,333.16,332.87,332.9,16882.0,320.2812,320.4544,320.1754,320.2043,16882.0
2023-05-11 13:10:00,332.92,332.96,332.7,332.83,11175.0,320.2235,320.262,320.0119,320.137,11175.0
2023-05-11 13:15:00,332.81,333.04,332.8,332.93,9622.0,320.1177,320.339,320.1081,320.2332,9622.0
2023-05-11 13:20:00,332.9,332.96,332.55,332.61,13614.0,320.2043,320.262,319.8676,319.9254,13614.0
2023-05-11 13:25:00,332.57,332.83,332.56,332.73,25296.0,319.8869,320.137,319.8773,320.0408,25296.0
2023-05-11 13:30:00,332.67,332.88,332.61,332.88,13643.0,319.9831,320.1851,319.9254,320.1851,13643.0
2023-05-11 13:35:00,332.84,332.98,332.72,332.94,7697.0,320.1466,320.2812,320.0312,320.2428,7697.0
2023-05-11 13:40:00,332.93,332.99,332.49,332.49,21479.0,320.2332,320.2909,319.8099,319.8099,21479.0
2023-05-11 13:45:00,332.45,332.48,331.8,331.85,46634.0,319.7715,319.8003,319.1462,319.1943,46634.0
2023-05-11 13:50:00,331.75,332.18,331.69,332.18,15236.0,319.0982,319.5118,319.0404,319.5118,15236.0
2023-05-11 13:55:00,332.15,332.59,332.06,332.58,11147.0,319.4829,319.9061,319.3963,319.8965,11147.0
2023-05-11 14:00:00,332.59,332.62,332.36,332.58,8873.0,319.9061,319.935,319.6849,319.8965,8873.0
2023-05-11 14:05:00,332.51,332.59,332.47,332.59,4609.0,319.8292,319.9061,319.7907,319.9061,4609.0
2023-05-11 14:10:00,332.59,332.63,332.47,332.59,7238.0,319.9061,319.9446,319.7907,319.9061,7238.0
2023-05-11 14:15:00,332.53,332.58,332.29,332.38,22331.0,319.8484,319.8965,319.6176,319.7041,22331.0
2023-05-11 14:20:00,332.29,332.59,332.24,332.57,4738.0,319.6176,319.9061,319.5695,319.8869,4738.0
2023-05-11 14:25:00,332.57,332.74,332.51,332.6,9499.0,319.8869,320.0504,319.8292,319.9157,9499.0
2023-05-11 14:30:00,332.6,332.72,332.55,332.72,6269.0,319.9157,320.0312,319.8676,320.0312,6269.0
2023-05-11 14:35:00,332.74,332.87,332.68,332.85,11003.0,320.0504,320.1754,319.9927,320.1562,11003.0
2023-05-11 14:40:00,332.9,333.35,332.89,333.24,56643.0,320.2043,320.6371,320.1947,320.5313,56643.0
2023-05-11 14:45:00,333.24,333.27,333.06,333.23,55155.0,320.5313,320.5602,320.3582,320.5217,55155.0
2023-05-11 14:50:00,333.21,333.25,333.06,333.09,7540.0,320.5025,320.5409,320.3582,320.3871,7540.0
2023-05-11 14:55:00,333.12,333.21,332.99,333.21,24768.0,320.4159,320.5025,320.2909,320.5025,24768.0
2023-05-11 15:00:00,333.22,333.26,333.08,333.16,9200.0,320.5121,320.5506,320.3774,320.4544,9200.0
2023-05-11 15:05:00,333.07,333.26,333.0,333.18,9568.0,320.3678,320.5506,320.3005,320.4736,9568.0
2023-05-11 15:10:00,333.18,333.23,333.05,333.07,10296.0,320.4736,320.5217,320.3486,320.3678,10296.0
2023-05-11 15:15:00,333.04,333.04,332.71,332.84,12192.0,320.339,320.339,320.0215,320.1466,12192.0
2023-05-11 15:20:00,332.75,332.92,332.67,332.91,19749.0,320.06,320.2235,319.9831,320.2139,19749.0
2023-05-11 15:25:00,332.86,332.95,332.78,332.92,13508.0,320.1658,320.2524,320.0889,320.2235,13508.0
2023-05-11 15:30:00,332.87,333.0,332.8,332.89,27834.0,320.1754,320.3005,320.1081,320.1947,27834.0
2023-05-11 15:35:00,332.93,332.93,332.74,332.8,24236.0,320.2332,320.2332,320.0504,320.1081,24236.0
2023-05-11 15:40:00,332.79,332.92,332.68,332.9,60332.0,320.0985,320.2235,319.9927,320.2043,60332.0
2023-05-11 15:45:00,332.86,333.09,332.85,332.99,20461.0,320.1658,320.3871,320.1562,320.2909,20461.0
2023-05-11 15:50:00,332.91,333.12,332.82,333.1,34426.0,320.2139,320.4159,320.1273,320.3967,34426.0
2023-05-11 15:55:00,333.13,333.42,333.13,333.3,141150.0,320.4255,320.7045,320.4255,320.589,141150.0
2023-05-12 09:30:00,334.42,334.45,333.84,333.88,97470.0,321.6663,321.6952,321.1084,321.1469,97470.0
2023-05-12 09:35:00,333.89,334.21,333.81,334.11,40981.0,321.1565,321.4643,321.0796,321.3682,40981.0
2023-05-12 09:40:00,334.11,334.3,334.03,334.11,74549.0,321.3682,321.5509,321.2912,321.3682,74549.0
2023-05-12 09:45:00,334.18,334.27,333.33,333.41,46394.0,321.4355,321.522,320.6179,320.6948,46394.0
2023-05-12 09:50:00,333.42,334.0,333.38,333.92,35072.0,320.7045,321.2623,320.666,321.1854,35072.0
2023-05-12 09:55:00,333.96,334.04,333.67,333.77,22005.0,321.2239,321.3008,320.9449,321.0411,22005.0
2023-05-12 10:00:00,333.59,333.84,333.34,333.37,59851.0,320.868,321.1084,320.6275,320.6564,59851.0
2023-05-12 10:05:00,333.38,333.54,333.2,333.52,42799.0,320.666,320.8199,320.4929,320.8007,42799.0
2023-05-12 10:10:00,333.55,333.79,333.49,333.57,32296.0,320.8295,321.0604,320.7718,320.8487,32296.0
2023-05-12 10:15:00,333.53,333.7,333.43,333.69,12506.0,320.8103,320.9738,320.7141,320.9642,12506.0
2023-05-12 10:20:00,333.69,333.8,333.57,333.74,7599.0,320.9642,321.07,320.8487,321.0123,7599.0
2023-05-12 10:25:00,333.72,333.73,333.46,333.51,10076.0,320.993,321.0026,320.7429,320.791,10076.0
2023-05-12 10:30:00,333.5,333.5,333.29,333.35,34254.0,320.7814,320.7814,320.5794,320.6371,34254.0
2023-05-12 10:35:00,333.31,333.37,332.97,333.19,23104.0,320.5987,320.6564,320.2716,320.4832,23104.0
2023-05-12 10:40:00,333.18,333.38,333.12,333.27,13119.0,320.4736,320.666,320.4159,320.5602,13119.0
2023-05-12 10:45:00,333.32,333.32,333.05,333.1,26441.0,320.6083,320.6083,320.3486,320.3967,26441.0
2023-05-12 10:50:00,333.12,333.12,332.81,332.85,38263.0,320.4159,320.4159,320.1177,320.1562,38263.0
2023-05-12 10:55:00,332.86,333.04,332.84,332.98,13290.0,320.1658,320.339,320.1466,320.2812,13290.0
2023-05-12 11:00:00,333.03,333.13,332.89,333.09,12219.0,320.3293,320.4255,320.1947,320.3871,12219.0
2023-05-12 11:05:00,333.04,333.28,333.01,333.03,19160.0,320.339,320.5698,320.3101,320.3293,19160.0
2023-05-12 11:10:00,333.03,333.1,332.66,332.75,62195.0,320.3293,320.3967,319.9734,320.06,62195.0
2023-05-12 11:15:00,332.73,332.73,332.26,332.46,26603.0,320.0408,320.0408,319.5887,319.7811,26603.0
2023-05-12 11:20:00,332.48,332.61,332.32,332.38,29166.0,319.8003,319.9254,319.6464,319.7041,29166.0
2023-05-12 11:25:00,332.39,332.5,332.28,332.4,7886.0,319.7137,319.8196,319.6079,319.7234,7886.0
2023-05-12 11:30:00,332.38,332.64,332.29,332.64,12738.0,319.7041,319.9542,319.6176,319.9542,12738.0
2023-05-12 11:35:00,332.64,332.72,332.44,332.46,17026.0,319.9542,320.0312,319.7618,319.7811,17026.0
2023-05-12 11:40:00,332.41,332.55,332.37,332.38,6099.0,319.733,319.8676,319.6945,319.7041,6099.0
2023-05-12 11:45:00,332.36,332.65,332.35,332.57,11084.0,319.6849,319.9638,319.6753,319.8869,11084.0
2023-05-12 11:50:00,332.6,332.66,332.47,332.62,6525.0,319.9157,319.9734,319.7907,319.935,6525.0
2023-05-12 11:55:00,332.62,332.99,332.62,332.97,11234.0,319.935,320.2909,319.935,320.2716,11234.0
2023-05-12 12:00:00,333.01,333.06,332.46,332.54,42503.0,320.3101,320.3582,319.7811,319.858,42503.0
2023-05-12 12:05:00,332.49,332.51,332.3,332.37,4716.0,319.8099,319.8292,319.6272,319.6945,4716.0
2023-05-12 12:10:00,332.31,332.31,331.99,332.1,22959.0,319.6368,319.6368,319.329,319.4348,22959.0
2023-05-12 12:15:00,332.07,332.3,332.07,332.27,5295.0,319.4059,319.6272,319.4059,319.5983,5295.0
2023-05-12 12:20:00,332.27,332.27,331.85,332.01,59942.0,319.5983,319.5983,319.1943,319.3482,59942.0
2023-05-12 12:25:00,332.03,332.12,331.98,332.02,9537.0,319.3675,319.454,319.3194,319.3579,9537.0
2023-05-12 12:30:00,332.0,332.24,331.91,332.16,6496.0,319.3386,319.5695,319.2521,319.4925,6496.0
2023-05-12 12:35:00,332.18,332.24,331.84,332.06,12416.0,319.5118,319.5695,319.1847,319.3963,12416.0
2023-05-12 12:40:00,332.08,332.08,331.76,331.76,10109.0,319.4156,319.4156,319.1078,319.1078,10109.0
2023-05-12 12:45:00,331.78,331.8,331.64,331.66,9386.0,319.127,319.1462,318.9923,319.0116,9386.0
2023-05-12 12:50:00,331.64,331.8,331.63,331.69,14254.0,318.9923,319.1462,318.9827,319.0404,14254.0
2023-05-12 12:55:00,331.68,331.79,331.62,331.75,12556.0,319.0308,319.1366,318.9731,319.0982,12556.0
2023-05-12 13:00:00,331.65,331.72,331.46,331.71,30842.0,319.002,319.0693,318.8192,319.0597,30842.0
2023-05-12 13:05:00,331.72,331.88,331.72,331.85,10291.0,319.0693,319.2232,319.0693,319.1943,10291.0
2023-05-12 13:10:00,331.83,332.06,331.79,331.89,10689.0,319.1751,319.3963,319.1366,319.2328,10689.0
2023-05-12 13:15:00,331.93,331.93,331.76,331.8,6122.0,319.2713,319.2713,319.1078,319.1462,6122.0
2023-05-12 13:20:00,331.84,332.43,331.81,332.43,16971.0,319.1847,319.7522,319.1559,319.7522,16971.0
2023-05-12 13:25:00,332.48,332.56,332.17,332.29,13599.0,319.8003,319.8773,319.5021,319.6176,13599.0
2023-05-12 13:30:00,332.22,332.44,332.16,332.21,24201.0,319.5502,319.7618,319.4925,319.5406,24201.0
2023-05-12 13:35:00,332.15,332.22,331.93,332.0,33294.0,319.4829,319.5502,319.2713,319.3386,33294.0
2023-05-12 13:40:00,331.99,332.21,331.93,332.2,8865.0,319.329,319.5406,319.2713,319.531,8865.0
2023-05-12 13:45:00,332.12,332.13,331.82,331.88,16141.0,319.454,319.4637,319.1655,319.2232,16141.0
2023-05-12 13:50:00,331.93,331.93,331.73,331.75,30644.0,319.2713,319.2713,319.0789,319.0982,30644.0
2023-05-12 13:55:00,331.76,331.8,331.53,331.64,22771.0,319.1078,319.1462,318.8865,318.9923,22771.0
2023-05-12 14:00:00,331.62,331.89,331.44,331.81,38901.0,318.9731,319.2328,318.8,319.1559,38901.0
2023-05-12 14:05:00,331.8,331.93,331.72,331.83,36862.0,319.1462,319.2713,319.0693,319.1751,36862.0
2023-05-12 14:10:00,331.86,331.98,331.52,331.54,25073.0,319.204,319.3194,318.8769,318.8962,25073.0
2023-05-12 14:15:00,331.52,331.58,331.45,331.51,7994.0,318.8769,318.9346,318.8096,318.8673,7994.0
2023-05-12 14:20:00,331.52,331.63,331.4,331.58,7133.0,318.8769,318.9827,318.7615,318.9346,7133.0
2023-05-12 14:25:00,331.61,331.95,331.58,331.71,27842.0,318.9635,319.2905,318.9346,319.0597,27842.0
2023-05-12 14:30:00,331.7,331.8,331.53,331.73,26027.0,319.0501,319.1462,318.8865,319.0789,26027.0
2023-05-12 14:35:00,331.79,331.79,331.42,331.5,43991.0,319.1366,319.1366,318.7807,318.8577,43991.0
2023-05-12 14:40:00,331.45,331.58,331.31,331.5,23585.0,318.8096,318.9346,318.6749,318.8577,23585.0
2023-05-12 14:45:00,331.55,331.69,331.55,331.58,12283.0,318.9058,319.0404,318.9058,318.9346,12283.0
2023-05-12 14:50:00,331.67,331.88,331.67,331.87,16706.0,319.0212,319.2232,319.0212,319.2136,16706.0
2023-05-12 14:55:00,331.84,331.97,331.79,331.88,17685.0,319.1847,319.3098,319.1366,319.2232,17685.0
2023-05-12 15:00:00,331.87,332.02,331.7,331.95,30005.0,319.2136,319.3579,319.0501,319.2905,30005.0
2023-05-12 15:05:00,331.94,332.2,331.94,332.12,17403.0,319.2809,319.531,319.2809,319.454,17403.0
2023-05-12 15:10:00,332.17,332.2,331.93,331.95,13663.0,319.5021,319.531,319.2713,319.2905,13663.0
2023-05-12 15:15:00,331.97,332.25,331.95,332.25,8760.0,319.3098,319.5791,319.2905,319.5791,8760.0
2023-05-12 15:20:00,332.27,332.36,332.24,332.3,11216.0,319.5983,319.6849,319.5695,319.6272,11216.0
2023-05-12 15:25:00,332.28,332.39,332.2,332.35,12182.0,319.6079,319.7137,319.531,319.6753,12182.0
2023-05-12 15:30:00,332.41,332.67,332.4,332.67,18389.0,319.733,319.9831,319.7234,319.9831,18389.0
2023-05-12 15:35:00,332.68,332.9,332.62,332.7,43345.0,319.9927,320.2043,319.935,320.0119,43345.0
2023-05-12 15:40:00,332.73,332.81,332.7,332.76,11965.0,320.0408,320.1177,320.0119,320.0696,11965.0
2023-05-12 15:45:00,332.78,332.88,332.66,332.71,23143.0,320.0889,320.1851,319.9734,320.0215,23143.0
2023-05-12 15:50:00,332.71,333.16,332.5,333.13,66332.0,320.0215,320.4544,319.8196,320.4255,66332.0
2023-05-12 15:55:00,333.15,333.27,333.08,333.22,102616.0,320.4448,320.5602,320.3774,320.5121,102616.0
2023-05-15 09:30:00,333.52,333.55,332.35,332.37,73660.0,320.8007,320.8295,319.6753,319.6945,73660.0
2023-05-15 09:35:00,332.31,332.66,332.31,332.63,45816.0,319.6368,319.9734,319.6368,319.9446,45816.0
2023-05-15 09:40:00,332.62,332.79,332.43,332.54,49075.0,319.935,320.0985,319.7522,319.858,49075.0
2023-05-15 09:45:00,332.57,332.65,332.18,332.3,41370.0,319.8869,319.9638,319.5118,319.6272,41370.0
2023-05-15 09:50:00,332.34,332.43,332.19,332.34,34428.0,319.6657,319.7522,319.5214,319.6657,34428.0
2023-05-15 09:55:00,332.35,332.37,332.1,332.2,39016.0,319.6753,319.6945,319.4348,319.531,39016.0
2023-05-15 10:00:00,332.21,332.53,332.16,332.33,26586.0,319.5406,319.8484,319.4925,319.656,26586.0
2023-05-15 10:05:00,332.37,332.49,331.88,331.97,42256.0,319.6945,319.8099,319.2232,319.3098,42256.0
2023-05-15 10:10:00,331.9,331.98,331.86,331.91,25270.0,319.2424,319.3194,319.204,319.2521,25270.0
2023-05-15 10:15:00,331.87,332.04,331.87,332.03,16463.0,319.2136,319.3771,319.2136,319.3675,16463.0
2023-05-15 10:20:00,332.03,332.36,331.98,332.36,22766.0,319.3675,319.6849,319.3194,319.6849,22766.0
2023-05-15 10:25:00,332.4,332.64,332.32,332.48,12930.0,319.7234,319.9542,319.6464,319.8003,12930.0
2023-05-15 10:30:00,332.46,332.59,332.41,332.59,12776.0,319.7811,319.9061,319.733,319.9061,12776.0
2023-05-15 10:35:00,332.6,332.81,332.54,332.64,11385.0,319.9157,320.1177,319.858,319.9542,11385.0
2023-05-15 10:40:00,332.7,332.99,332.7,332.86,14865.0,320.0119,320.2909,320.0119,320.1658,14865.0
2023-05-15 10:45:00,332.95,333.06,332.9,333.05,13334.0,320.2524,320.3582,320.2043,320.3486,13334.0
2023-05-15 10:50:00,333.07,333.35,333.04,333.23,8574.0,320.3678,320.6371,320.339,320.5217,8574.0
2023-05-15 10:55:00,333.23,333.28,332.95,333.03,42653.0,320.5217,320.5698,320.2524,320.3293,42653.0
2023-05-15 11:00:00,333.03,333.23,333.0,333.12,5664.0,320.3293,320.5217,320.3005,320.4159,5664.0
2023-05-15 11:05:00,333.08,333.35,333.08,333.17,10263.0,320.3774,320.6371,320.3774,320.464,10263.0
2023-05-15 11:10:00,333.18,333.23,333.13,333.13,4636.0,320.4736,320.5217,320.4255,320.4255,4636.0
2023-05-15 11:15:00,333.13,333.3,333.12,333.21,12985.0,320.4255,320.589,320.4159,320.5025,12985.0
2023-05-15 11:20:00,333.21,333.28,333.14,333.23,11142.0,320.5025,320.5698,320.4351,320.5217,11142.0
2023-05-15 11:25:00,333.24,333.3,333.18,333.23,2743.0,320.5313,320.589,320.4736,320.5217,2743.0
2023-05-15 11:30:00,333.13,333.26,333.01,333.1,21989.0,320.4255,320.5506,320.3101,320.3967,21989.0
2023-05-15 11:35:00,333.11,333.24,333.07,333.16,8332.0,320.4063,320.5313,320.3678,320.4544,8332.0
2023-05-15 11:40:00,333.08,333.08,332.82,332.87,9513.0,320.3774,320.3774,320.1273,320.1754,9513.0
2023-05-15 11:45:00,332.86,333.05,332.84,333.05,14659.0,320.1658,320.3486,320.1466,320.3486,14659.0
2023-05-15 11:50:00,333.07,333.23,332.86,332.9,35804.0,320.3678,320.5217,320.1658,320.2043,35804.0
2023-05-15 11:55:00,332.9,333.04,332.9,333.01,5121.0,320.2043,320.339,320.2043,320.3101,5121.0
2023-05-15 12:00:00,333.03,333.06,332.79,332.85,28526.0,320.3293,320.3582,320.0985,320.1562,28526.0
2023-05-15 12:05:00,332.91,332.97,332.91,332.97,1727.0,320.2139,320.2716,320.2139,320.2716,1727.0
2023-05-15 12:10:00,332.88,332.95,332.88,332.91,1715.0,320.1851,320.2524,320.1851,320.2139,1715.0
2023-05-15 12:15:00,332.9,333.07,332.82,333.04,7641.0,320.2043,320.3678,320.1273,320.339,7641.0
2023-05-15 12:20:00,333.09,333.09,332.83,332.9,8096.0,320.3871,320.3871,320.137,320.2043,8096.0
2023-05-15 12:25:00,332.89,333.12,332.83,333.05,3348.0,320.1947,320.4159,320.137,320.3486,3348.0
2023-05-15 12:30:00,333.09,333.13,332.98,333.06,7395.0,320.3871,320.4255,320.2812,320.3582,7395.0
2023-05-15 12:35:00,333.06,333.2,333.06,333.06,20649.0,320.3582,320.4929,320.3582,320.3582,20649.0
2023-05-15 12:40:00,333.15,333.24,333.08,333.24,5290.0,320.4448,320.5313,320.3774,320.5313,5290.0
2023-05-15 12:45:00,333.26,333.52,333.26,333.44,17302.0,320.5506,320.8007,320.5506,320.7237,17302.0
2023-05-15 12:50:00,333.45,333.61,333.44,333.44,17827.0,320.7333,320.8872,320.7237,320.7237,17827.0
2023-05-15 12:55:00,333.41,333.71,333.37,333.68,8940.0,320.6948,320.9834,320.6564,320.9545,8940.0
2023-05-15 13:00:00,333.71,333.72,333.63,333.71,13299.0,320.9834,320.993,320.9065,320.9834,13299.0
2023-05-15 13:05:00,333.71,333.94,333.71,333.93,17753.0,320.9834,321.2046,320.9834,321.195,17753.0
2023-05-15 13:10:00,334.0,334.26,334.0,334.1,23047.0,321.2623,321.5124,321.2623,321.3585,23047.0
2023-05-15 13:15:00,334.14,334.14,333.95,333.99,10396.0,321.397,321.397,321.2143,321.2527,10396.0
2023-05-15 13:20:00,333.91,333.95,333.67,333.75,8959.0,321.1758,321.2143,320.9449,321.0219,8959.0
2023-05-15 13:25:00,333.77,333.77,333.21,333.24,40370.0,321.0411,321.0411,320.5025,320.5313,40370.0
2023-05-15 13:30:00,333.21,333.33,333.09,333.27,19145.0,320.5025,320.6179,320.3871,320.5602,19145.0
2023-05-15 13:35:00,333.22,333.27,333.02,333.07,10569.0,320.5121,320.5602,320.3197,320.3678,10569.0
2023-05-15 13:40:00,333.09,333.14,332.65,332.84,21340.0,320.3871,320.4351,319.9638,320.1466,21340.0
2023-05-15 13:45:00,332.83,332.83,332.68,332.78,11231.0,320.137,320.137,319.9927,320.0889,11231.0
2023-05-15 13:50:00,332.8,333.0,332.7,333.0,16824.0,320.1081,320.3005,320.0119,320.3005,16824.0
2023-05-15 13:55:00,333.02,333.19,332.95,333.12,18309.0,320.3197,320.4832,320.2524,320.4159,18309.0
2023-05-15 14:00:00,333.12,333.32,333.12,333.25,22770.0,320.4159,320.6083,320.4159,320.5409,22770.0
2023-05-15 14:05:00,333.24,333.41,333.19,333.37,8171.0,320.5313,320.6948,320.4832,320.6564,8171.0
2023-05-15 14:10:00,333.37,333.46,333.33,333.38,10536.0,320.6564,320.7429,320.6179,320.666,10536.0
2023-05-15 14:15:00,333.39,333.4,333.06,333.23,23465.0,320.6756,320.6852,320.3582,320.5217,23465.0
2023-05-15 14:20:00,333.24,333.24,333.07,333.08,2744.0,320.5313,320.5313,320.3678,320.3774,2744.0
2023-05-15 14:25:00,333.01,333.14,333.0,333.09,6778.0,320.3101,320.4351,320.3005,320.3871,6778.0
2023-05-15 14:30:00,333.12,333.17,333.06,333.12,5646.0,320.4159,320.464,320.3582,320.4159,5646.0
2023-05-15 14:35:00,333.16,333.26,333.13,333.2,15006.0,320.4544,320.5506,320.4255,320.4929,15006.0
2023-05-15 14:40:00,333.17,333.38,333.17,333.38,18479.0,320.464,320.666,320.464,320.666,18479.0
2023-05-15 14:45:00,333.35,333.5,333.33,333.4,19668.0,320.6371,320.7814,320.6179,320.6852,19668.0
2023-05-15 14:50:00,333.43,333.44,333.29,333.35,7968.0,320.7141,320.7237,320.5794,320.6371,7968.0
2023-05-15 14:55:00,333.38,333.38,333.17,333.32,13010.0,320.666,320.666,320.464,320.6083,13010.0
2023-05-15 15:00:00,333.33,333.47,333.31,333.33,10965.0,320.6179,320.7526,320.5987,320.6179,10965.0
2023-05-15 15:05:00,333.33,333.54,333.33,333.51,8162.0,320.6179,320.8199,320.6179,320.791,8162.0
2023-05-15 15:10:00,333.51,333.59,333.46,333.46,1814.0,320.791,320.868,320.7429,320.7429,1814.0
2023-05-15 15:15:00,333.52,333.53,333.43,333.47,64447.0,320.8007,320.8103,320.7141,320.7526,64447.0
2023-05-15 15:20:00,333.52,333.57,333.36,333.54,36746.0,320.8007,320.8487,320.6468,320.8199,36746.0
2023-05-15 15:25:00,333.56,333.57,333.5,333.54,5100.0,320.8391,320.8487,320.7814,320.8199,5100.0
2023-05-15 15:30:00,333.52,333.74,333.5,333.65,9408.0,320.8007,321.0123,320.7814,320.9257,9408.0
2023-05-15 15:35:00,333.62,333.72,333.58,333.7,6013.0,320.8968,320.993,320.8584,320.9738,6013.0
2023-05-15 15:40:00,333.7,333.7,333.31,333.39,54730.0,320.9738,320.9738,320.5987,320.6756,54730.0
2023-05-15 15:45:00,333.39,333.55,333.34,333.45,13308.0,320.6756,320.8295,320.6275,320.7333,13308.0
2023-05-15 15:50:00,333.44,333.53,333.38,333.44,102842.0,320.7237,320.8103,320.666,320.7237,102842.0
2023-05-15 15:55:00,333.39,333.8,333.32,333.79,71318.0,320.6756,321.07,320.6083,321.0604,71318.0
2023-05-16 09:30:00,332.76,332.77,332.23,332.45,83079.0,320.0696,320.0793,319.5598,319.7715,83079.0
2023-05-16 09:35:00,332.48,332.57,332.1,332.15,28508.0,319.8003,319.8869,319.4348,319.4829,28508.0
2023-05-16 09:40:00,332.16,333.07,332.13,332.95,27944.0,319.4925,320.3678,319.4637,320.2524,27944.0
2023-05-16 09:45:00,333.0,333.05,332.46,332.59,27213.0,320.3005,320.3486,319.7811,319.9061,27213.0
2023-05-16 09:50:00,332.64,332.64,331.73,332.07,82182.0,319.9542,319.9542,319.0789,319.4059,82182.0
2023-05-16 09:55:00,332.05,332.05,331.88,332.0,21387.0,319.3867,319.3867,319.2232,319.3386,21387.0
2023-05-16 10:00:00,331.98,332.05,331.85,331.95,21399.0,319.3194,319.3867,319.1943,319.2905,21399.0
2023-05-16 10:05:00,331.96,332.32,331.75,331.82,43752.0,319.3001,319.6464,319.0982,319.1655,43752.0
2023-05-16 10:10:00,331.83,331.85,331.08,331.2,36930.0,319.1751,319.1943,318.4537,318.5691,36930.0
2023-05-16 10:15:00,331.15,331.41,331.06,331.4,29090.0,318.521,318.7711,318.4345,318.7615,29090.0
2023-05-16 10:20:00,331.42,331.48,331.23,331.33,21318.0,318.7807,318.8385,318.598,318.6942,21318.0
2023-05-16 10:25:00,331.42,331.87,331.36,331.87,15265.0,318.7807,319.2136,318.723,319.2136,15265.0
2023-05-16 10:30:00,331.88,332.04,331.41,331.47,47216.0,319.2232,319.3771,318.7711,318.8288,47216.0
2023-05-16 10:35:00,331.5,331.5,331.25,331.31,11741.0,318.8577,318.8577,318.6172,318.6749,11741.0
2023-05-16 10:40:00,331.3,331.64,331.27,331.6,20009.0,318.6653,318.9923,318.6365,318.9539,20009.0
2023-05-16 10:45:00,331.56,331.72,331.48,331.63,13547.0,318.9154,319.0693,318.8385,318.9827,13547.0
2023-05-16 10:50:00,331.68,331.72,331.45,331.53,14211.0,319.0308,319.0693,318.8096,318.8865,14211.0
2023-05-16 10:55:00,331.59,331.83,331.45,331.55,19446.0,318.9443,319.1751,318.8096,318.9058,19446.0
2023-05-16 11:00:00,331.53,331.58,331.45,331.52,10703.0,318.8865,318.9346,318.8096,318.8769,10703.0
2023-05-16 11:05:00,331.5,331.7,331.37,331.5,13884.0,318.8577,319.0501,318.7326,318.8577,13884.0
2023-05-16 11:10:00,331.51,331.7,331.3,331.38,18393.0,318.8673,319.0501,318.6653,318.7423,18393.0
2023-05-16 11:15:00,331.39,331.54,331.28,331.53,11352.0,318.7519,318.8962,318.6461,318.8865,11352.0
2023-05-16 11:20:00,331.59,331.67,331.52,331.61,10144.0,318.9443,319.0212,318.8769,318.9635,10144.0
2023-05-16 11:25:00,331.62,331.82,331.61,331.78,20680.0,318.9731,319.1655,318.9635,319.127,20680.0
2023-05-16 11:30:00,331.8,331.8,331.53,331.6,12282.0,319.1462,319.1462,318.8865,318.9539,12282.0
2023-05-16 11:35:00,331.65,331.69,331.17,331.24,43959.0,319.002,319.0404,318.5403,318.6076,43959.0
2023-05-16 11:40:00,331.23,331.45,331.18,331.41,7860.0,318.598,318.8096,318.5499,318.7711,7860.0
2023-05-16 11:45:00,331.43,331.58,331.3,331.57,6831.0,318.7904,318.9346,318.6653,318.925,6831.0
2023-05-16 11:50:00,331.61,331.84,331.52,331.65,23721.0,318.9635,319.1847,318.8769,319.002,23721.0
2023-05-16 11:55:00,331.66,331.68,331.46,331.6,13301.0,319.0116,319.0308,318.8192,318.9539,13301.0
2023-05-16 12:00:00,331.66,331.71,331.56,331.61,12190.0,319.0116,319.0597,318.9154,318.9635,12190.0
2023-05-16 12:05:00,331.65,331.78,331.63,331.71,7873.0,319.002,319.127,318.9827,319.0597,7873.0
2023-05-16 12:10:00,331.67,331.8,331.66,331.79,9001.0,319.0212,319.1462,319.0116,319.1366,9001.0
2023-05-16 12:15:00,331.83,331.86,331.69,331.7,10663.0,319.1751,319.204,319.0404,319.0501,10663.0
2023-05-16 12:20:00,331.7,331.75,331.59,331.69,10255.0,319.0501,319.0982,318.9443,319.0404,10255.0
2023-05-16 12:25:00,331.67,331.78,331.65,331.78,7167.0,319.0212,319.127,319.002,319.127,7167.0
2023-05-16 12:30:00,331.79,331.84,331.57,331.69,12715.0,319.1366,319.1847,318.925,319.0404,12715.0
2023-05-16 12:35:00,331.7,331.91,331.63,331.91,9158.0,319.0501,319.2521,318.9827,319.2521,9158.0
2023-05-16 12:40:00,331.93,332.11,331.89,331.89,18036.0,319.2713,319.4444,319.2328,319.2328,18036.0
2023-05-16 12:45:00,331.9,331.93,331.51,331.66,22153.0,319.2424,319.2713,318.8673,319.0116,22153.0
2023-05-16 12:50:00,331.66,331.77,331.64,331.73,4209.0,319.0116,319.1174,318.9923,319.0789,4209.0
2023-05-16 12:55:00,331.78,331.9,331.73,331.79,11464.0,319.127,319.2424,319.0789,319.1366,11464.0
2023-05-16 13:00:00,331.8,331.85,331.69,331.73,6616.0,319.1462,319.1943,319.0404,319.0789,6616.0
2023-05-16 13:05:00,331.7,331.82,331.66,331.73,3040.0,319.0501,319.1655,319.0116,319.0789,3040.0
2023-05-16 13:10:00,331.75,331.79,331.65,331.75,12444.0,319.0982,319.1366,319.002,319.0982,12444.0
2023-05-16 13:15:00,331.74,331.79,331.54,331.58,8874.0,319.0885,319.1366,318.8962,318.9346,8874.0
2023-05-16 13:20:00,331.56,331.64,331.44,331.48,7335.0,318.9154,318.9923,318.8,318.8385,7335.0
2023-05-16 13:25:00,331.51,331.58,331.3,331.33,7854.0,318.8673,318.9346,318.6653,318.6942,7854.0
2023-05-16 13:30:00,331.38,331.47,331.31,331.46,3246.0,318.7423,318.8288,318.6749,318.8192,3246.0
2023-05-16 13:35:00,331.49,331.49,331.3,331.34,5735.0,318.8481,318.8481,318.6653,318.7038,5735.0
2023-05-16 13:40:00,331.31,331.31,331.1,331.12,34424.0,318.6749,318.6749,318.4729,318.4922,34424.0
2023-05-16 13:45:00,331.12,331.39,331.08,331.38,11055.0,318.4922,318.7519,318.4537,318.7423,11055.0
2023-05-16 13:50:00,331.42,331.45,331.35,331.4,5475.0,318.7807,318.8096,318.7134,318.7615,5475.0
2023-05-16 13:55:00,331.35,331.54,331.35,331.47,18624.0,318.7134,318.8962,318.7134,318.8288,18624.0
2023-05-16 14:00:00,331.51,331.53,331.08,331.11,20314.0,318.8673,318.8865,318.4537,318.4826,20314.0
2023-05-16 14:05:00,331.11,331.22,330.92,331.07,16951.0,318.4826,318.5884,318.2998,318.4441,16951.0
2023-05-16 14:10:00,331.03,331.12,330.99,331.08,8257.0,318.4056,318.4922,318.3671,318.4537,8257.0
2023-05-16 14:15:00,331.05,331.15,331.0,331.15,4951.0,318.4248,318.521,318.3768,318.521,4951.0
2023-05-16 14:20:00,331.16,331.16,330.92,330.94,15029.0,318.5307,318.5307,318.2998,318.319,15029.0
2023-05-16 14:25:00,330.93,331.03,330.93,331.01,3452.0,318.3094,318.4056,318.3094,318.3864,3452.0
2023-05-16 14:30:00,330.99,331.09,330.85,331.08,20440.0,318.3671,318.4633,318.2325,318.4537,20440.0
2023-05-16 14:35:00,331.09,331.19,331.02,331.18,11564.0,318.4633,318.5595,318.396,318.5499,11564.0
2023-05-16 14:40:00,331.22,331.3,331.21,331.23,15577.0,318.5884,318.6653,318.5787,318.598,15577.0
2023-05-16 14:45:00,331.24,331.27,331.17,331.19,3864.0,318.6076,318.6365,318.5403,318.5595,3864.0
2023-05-16 14:50:00,331.23,331.47,331.23,331.41,12110.0,318.598,318.8288,318.598,318.7711,12110.0
2023-05-16 14:55:00,331.42,331.46,331.27,331.35,31624.0,318.7807,318.8192,318.6365,318.7134,31624.0
2023-05-16 15:00:00,331.37,331.42,331.29,331.36,13409.0,318.7326,318.7807,318.6557,318.723,13409.0
2023-05-16 15:05:00,331.37,331.37,331.25,331.26,3964.0,318.7326,318.7326,318.6172,318.6268,3964.0
2023-05-16 15:10:00,331.23,331.44,331.23,331.3,11188.0,318.598,318.8,318.598,318.6653,11188.0
2023-05-16 15:15:00,331.26,331.32,331.19,331.21,13498.0,318.6268,318.6846,318.5595,318.5787,13498.0
2023-05-16 15:20:00,331.19,331.26,331.12,331.26,18233.0,318.5595,318.6268,318.4922,318.6268,18233.0
2023-05-16 15:25:00,331.27,331.36,331.16,331.24,27279.0,318.6365,318.723,318.5307,318.6076,27279.0
2023-05-16 15:30:00,331.22,331.23,331.05,331.08,12653.0,318.5884,318.598,318.4248,318.4537,12653.0
2023-05-16 15:35:00,331.05,331.06,330.92,331.0,22667.0,318.4248,318.4345,318.2998,318.3768,22667.0
2023-05-16 15:40:00,330.97,331.03,330.94,331.03,22111.0,318.3479,318.4056,318.319,318.4056,22111.0
2023-05-16 15:45:00,331.02,331.06,330.83,330.85,27838.0,318.396,318.4345,318.2132,318.2325,27838.0
2023-05-16 15:50:00,330.88,330.88,330.28,330.37,78109.0,318.2613,318.2613,317.6842,317.7708,78109.0
2023-05-16 15:55:00,330.37,330.5,330.29,330.35,86271.0,317.7708,317.8958,317.6938,317.7515,86271.0
2023-05-17 09:30:00,332.17,332.17,331.59,332.04,94174.0,319.5021,319.5021,318.9443,319.3771,94174.0
2023-05-17 09:35:00,332.1,332.16,331.88,331.95,21485.0,319.4348,319.4925,319.2232,319.2905,21485.0
2023-05-17 09:40:00,331.9,331.94,331.67,331.85,33422.0,319.2424,319.2809,319.0212,319.1943,33422.0
2023-05-17 09:45:00,331.87,331.9,331.39,331.41,53706.0,319.2136,319.2424,318.7519,318.7711,53706.0
2023-05-17 09:50:00,331.41,331.52,331.0,331.17,42487.0,318.7711,318.8769,318.3768,318.5403,42487.0
2023-05-17 09:55:00,331.18,331.47,331.06,331.14,28137.0,318.5499,318.8288,318.4345,318.5114,28137.0
2023-05-17 10:00:00,331.22,331.4,331.07,331.22,32109.0,318.5884,318.7615,318.4441,318.5884,32109.0
2023-05-17 10:05:00,331.34,331.76,331.33,331.43,48434.0,318.7038,319.1078,318.6942,318.7904,48434.0
2023-05-17 10:10:00,331.46,331.54,331.08,331.15,17456.0,318.8192,318.8962,318.4537,318.521,17456.0
2023-05-17 10:15:00,331.14,331.31,330.89,330.92,20283.0,318.5114,318.6749,318.271,318.2998,20283.0
2023-05-17 10:20:00,330.9,331.29,330.89,331.19,16542.0,318.2806,318.6557,318.271,318.5595,16542.0
2023-05-17 10:25:00,331.24,331.71,331.24,331.65,26286.0,318.6076,319.0597,318.6076,319.002,26286.0
2023-05-17 10:30:00,331.65,331.75,331.51,331.63,11802.0,319.002,319.0982,318.8673,318.9827,11802.0
2023-05-17 10:35:00,331.71,331.74,331.61,331.62,7618.0,319.0597,319.0885,318.9635,318.9731,7618.0
2023-05-17 10:40:00,331.59,331.69,331.54,331.68,9464.0,318.9443,319.0404,318.8962,319.0308,9464.0
2023-05-17 10:45:00,331.69,331.73,331.46,331.51,12581.0,319.0404,319.0789,318.8192,318.8673,12581.0
2023-05-17 10:50:00,331.51,331.64,331.51,331.57,13824.0,318.8673,318.9923,318.8673,318.925,13824.0
2023-05-17 10:55:00,331.55,331.77,331.53,331.7,12413.0,318.9058,319.1174,318.8865,319.0501,12413.0
2023-05-17 11:00:00,331.8,331.9,331.72,331.84,10612.0,319.1462,319.2424,319.0693,319.1847,10612.0
2023-05-17 11:05:00,331.84,331.85,331.71,331.77,9298.0,319.1847,319.1943,319.0597,319.1174,9298.0
2023-05-17 11:10:00,331.78,331.86,331.72,331.78,5244.0,319.127,319.204,319.0693,319.127,5244.0
2023-05-17 11:15:00,331.83,332.57,331.68,332.01,80747.0,319.1751,319.8869,319.0308,319.3482,80747.0
2023-05-17 11:20:00,332.09,332.13,331.36,331.57,53608.0,319.4252,319.4637,318.723,318.925,53608.0
2023-05-17 11:25:00,331.59,331.94,331.47,331.93,18627.0,318.9443,319.2809,318.8288,319.2713,18627.0
2023-05-17 11:30:00,331.93,332.04,331.75,331.78,19319.0,319.2713,319.3771,319.0982,319.127,19319.0
2023-05-17 11:35:00,331.82,332.05,331.78,332.05,7486.0,319.1655,319.3867,319.127,319.3867,7486.0
2023-05-17 11:40:00,332.06,332.38,332.06,332.32,16865.0,319.3963,319.7041,319.3963,319.6464,16865.0
2023-05-17 11:45:00,332.37,332.5,332.27,332.31,6867.0,319.6945,319.8196,319.5983,319.6368,6867.0
2023-05-17 11:50:00,332.28,332.46,332.28,332.38,16963.0,319.6079,319.7811,319.6079,319.7041,16963.0
2023-05-17 11:55:00,332.41,332.5,332.39,332.46,14318.0,319.733,319.8196,319.7137,319.7811,14318.0
2023-05-17 12:00:00,332.54,332.63,332.43,332.49,11882.0,319.858,319.9446,319.7522,319.8099,11882.0
2023-05-17 12:05:00,332.5,332.65,332.46,332.5,12267.0,319.8196,319.9638,319.7811,319.8196,12267.0
2023-05-17 12:10:00,332.52,332.66,332.52,332.57,8995.0,319.8388,319.9734,319.8388,319.8869,8995.0
2023-05-17 12:15:00,332.55,332.58,332.47,332.52,44275.0,319.8676,319.8965,319.7907,319.8388,44275.0
2023-05-17 12:20:00,332.55,332.67,332.5,332.6,36283.0,319.8676,319.9831,319.8196,319.9157,36283.0
2023-05-17 12:25:00,332.55,332.92,332.55,332.91,23494.0,319.8676,320.2235,319.8676,320.2139,23494.0
2023-05-17 12:30:00,332.92,333.2,332.88,333.09,51242.0,320.2235,320.4929,320.1851,320.3871,51242.0
2023-05-17 12:35:00,333.07,333.7,333.07,333.7,22075.0,320.3678,320.9738,320.3678,320.9738,22075.0
2023-05-17 12:40:00,333.71,333.9,333.68,333.81,31832.0,320.9834,321.1662,320.9545,321.0796,31832.0
2023-05-17 12:45:00,333.81,334.28,333.77,334.11,37385.0,321.0796,321.5317,321.0411,321.3682,37385.0
2023-05-17 12:50:00,334.16,334.36,333.98,334.35,31711.0,321.4162,321.6086,321.2431,321.599,31711.0
2023-05-17 12:55:00,334.35,334.5,334.17,334.3,23894.0,321.599,321.7433,321.4259,321.5509,23894.0
2023-05-17 13:00:00,334.35,334.55,334.34,334.51,17353.0,321.599,321.7914,321.5894,321.7529,17353.0
2023-05-17 13:05:00,334.57,334.86,334.55,334.66,29976.0,321.8106,322.0895,321.7914,321.8972,29976.0
2023-05-17 13:10:00,334.65,334.66,334.43,334.5,20992.0,321.8876,321.8972,321.6759,321.7433,20992.0
2023-05-17 13:15:00,334.47,334.49,334.26,334.27,20180.0,321.7144,321.7337,321.5124,321.522,20180.0
2023-05-17 13:20:00,334.29,334.66,334.28,334.57,24027.0,321.5413,321.8972,321.5317,321.8106,24027.0
2023-05-17 13:25:00,334.59,334.68,334.54,334.56,29828.0,321.8298,321.9164,321.7818,321.801,29828.0
2023-05-17 13:30:00,334.63,334.91,334.6,334.9,20727.0,321.8683,322.1376,321.8395,322.128,20727.0
2023-05-17 13:35:00,334.9,334.93,334.57,334.63,14664.0,322.128,322.1569,321.8106,321.8683,14664.0
2023-05-17 13:40:00,334.67,334.93,334.66,334.77,33934.0,321.9068,322.1569,321.8972,322.003,33934.0
2023-05-17 13:45:00,334.82,335.12,334.79,335.04,24346.0,322.0511,322.3396,322.0222,322.2627,24346.0
2023-05-17 13:50:00,335.05,335.17,334.86,334.9,38435.0,322.2723,322.3877,322.0895,322.128,38435.0
2023-05-17 13:55:00,334.85,334.97,334.8,334.93,10985.0,322.0799,322.1954,322.0318,322.1569,10985.0
2023-05-17 14:00:00,334.97,335.0,334.68,334.68,20026.0,322.1954,322.2242,321.9164,321.9164,20026.0
2023-05-17 14:05:00,334.7,334.7,334.4,334.54,29733.0,321.9357,321.9357,321.6471,321.7818,29733.0
2023-05-17 14:10:00,334.54,334.84,334.54,334.69,17138.0,321.7818,322.0703,321.7818,321.926,17138.0
2023-05-17 14:15:00,334.68,334.79,334.58,334.75,29067.0,321.9164,322.0222,321.8202,321.9837,29067.0
2023-05-17 14:20:00,334.76,334.8,334.67,334.72,18422.0,321.9934,322.0318,321.9068,321.9549,18422.0
2023-05-17 14:25:00,334.76,334.76,334.54,334.54,22214.0,321.9934,321.9934,321.7818,321.7818,22214.0
2023-05-17 14:30:00,334.58,334.64,334.27,334.32,15359.0,321.8202,321.8779,321.522,321.5701,15359.0
2023-05-17 14:35:00,334.36,334.59,334.36,334.39,19009.0,321.6086,321.8298,321.6086,321.6375,19009.0
2023-05-17 14:40:00,334.42,334.46,334.3,334.33,18272.0,321.6663,321.7048,321.5509,321.5798,18272.0
2023-05-17 14:45:00,334.35,334.43,334.22,334.4,34879.0,321.599,321.6759,321.474,321.6471,34879.0
2023-05-17 14:50:00,334.42,334.44,334.15,334.22,29393.0,321.6663,321.6856,321.4066,321.474,29393.0
2023-05-17 14:55:00,334.23,334.23,334.01,334.07,14107.0,321.4836,321.4836,321.272,321.3297,14107.0
2023-05-17 15:00:00,334.11,334.34,334.03,334.29,15238.0,321.3682,321.5894,321.2912,321.5413,15238.0
2023-05-17 15:05:00,334.3,334.56,334.3,334.48,16096.0,321.5509,321.801,321.5509,321.724,16096.0
2023-05-17 15:10:00,334.5,334.59,334.36,334.41,25998.0,321.7433,321.8298,321.6086,321.6567,25998.0
2023-05-17 15:15:00,334.38,334.62,334.35,334.43,32036.0,321.6279,321.8587,321.599,321.6759,32036.0
2023-05-17 15:20:00,334.41,334.45,333.98,334.02,34825.0,321.6567,321.6952,321.2431,321.2816,34825.0
2023-05-17 15:25:00,333.98,334.12,333.95,334.12,15070.0,321.2431,321.3778,321.2143,321.3778,15070.0
2023-05-17 15:30:00,334.12,334.33,334.04,334.17,34945.0,321.3778,321.5798,321.3008,321.4259,34945.0
2023-05-17 15:35:00,334.16,334.26,334.02,334.11,48240.0,321.4162,321.5124,321.2816,321.3682,48240.0
2023-05-17 15:40:00,334.1,334.45,334.04,334.37,61692.0,321.3585,321.6952,321.3008,321.6182,61692.0
2023-05-17 15:45:00,334.36,334.69,334.31,334.62,65394.0,321.6086,321.926,321.5605,321.8587,65394.0
2023-05-17 15:50:00,334.6,334.74,334.41,334.59,77751.0,321.8395,321.9741,321.6567,321.8298,77751.0
2023-05-17 15:55:00,334.58,334.83,334.39,334.65,136477.0,321.8202,322.0607,321.6375,321.8876,136477.0
2023-05-18 09:30:00,333.91,334.09,333.62,333.88,78581.0,321.1758,321.3489,320.8968,321.1469,78581.0
2023-05-18 09:35:00,333.87,334.28,333.7,334.18,39254.0,321.1373,321.5317,320.9738,321.4355,39254.0
2023-05-18 09:40:00,334.06,334.18,333.68,333.8,42156.0,321.3201,321.4355,320.9545,321.07,42156.0
2023-05-18 09:45:00,333.86,333.99,333.69,333.9,39481.0,321.1277,321.2527,320.9642,321.1662,39481.0
2023-05-18 09:50:00,333.87,334.01,333.7,333.7,25442.0,321.1373,321.272,320.9738,320.9738,25442.0
2023-05-18 09:55:00,333.68,333.72,333.46,333.7,19414.0,320.9545,320.993,320.7429,320.9738,19414.0
2023-05-18 10:00:00,333.72,333.74,333.5,333.53,21906.0,320.993,321.0123,320.7814,320.8103,21906.0
2023-05-18 10:05:00,333.56,334.21,333.56,334.09,22572.0,320.8391,321.4643,320.8391,321.3489,22572.0
2023-05-18 10:10:00,334.11,334.36,334.07,334.12,19779.0,321.3682,321.6086,321.3297,321.3778,19779.0
2023-05-18 10:15:00,334.14,334.42,333.99,334.29,50453.0,321.397,321.6663,321.2527,321.5413,50453.0
2023-05-18 10:20:00,334.32,334.85,334.32,334.85,43402.0,321.5701,322.0799,321.5701,322.0799,43402.0
2023-05-18 10:25:00,334.82,334.85,334.58,334.85,20510.0,322.0511,322.0799,321.8202,322.0799,20510.0
2023-05-18 10:30:00,334.94,335.47,334.92,335.43,59518.0,322.1665,322.6763,322.1473,322.6378,59518.0
2023-05-18 10:35:00,335.44,335.5,335.25,335.42,23073.0,322.6474,322.7051,322.4647,322.6282,23073.0
2023-05-18 10:40:00,335.43,335.43,334.82,334.87,15240.0,322.6378,322.6378,322.0511,322.0992,15240.0
2023-05-18 10:45:00,334.83,335.13,334.79,335.09,13522.0,322.0607,322.3493,322.0222,322.3108,13522.0
2023-05-18 10:50:00,335.1,335.19,334.93,335.08,12298.0,322.3204,322.407,322.1569,322.3012,12298.0
2023-05-18 10:55:00,335.09,335.2,335.04,335.13,18017.0,322.3108,322.4166,322.2627,322.3493,18017.0
2023-05-18 11:00:00,335.17,335.57,335.17,335.44,34982.0,322.3877,322.7725,322.3877,322.6474,34982.0
2023-05-18 11:05:00,335.44,335.45,335.11,335.19,21488.0,322.6474,322.657,322.33,322.407,21488.0
2023-05-18 11:10:00,335.2,335.2,334.66,334.76,39059.0,322.4166,322.4166,321.8972,321.9934,39059.0
2023-05-18 11:15:00,334.78,334.91,334.73,334.74,44036.0,322.0126,322.1376,321.9645,321.9741,44036.0
2023-05-18 11:20:00,334.75,334.83,334.25,334.48,32339.0,321.9837,322.0607,321.5028,321.724,32339.0
2023-05-18 11:25:00,334.47,334.47,334.27,334.43,24616.0,321.7144,321.7144,321.522,321.6759,24616.0
2023-05-18 11:30:00,334.44,334.57,334.27,334.52,38861.0,321.6856,321.8106,321.522,321.7625,38861.0
2023-05-18 11:35:00,334.46,334.55,334.32,334.33,15785.0,321.7048,321.7914,321.5701,321.5798,15785.0
2023-05-18 11:40:00,334.35,334.51,334.21,334.48,14973.0,321.599,321.7529,321.4643,321.724,14973.0
2023-05-18 11:45:00,334.47,334.93,334.45,334.8,33649.0,321.7144,322.1569,321.6952,322.0318,33649.0
2023-05-18 11:50:00,334.82,334.88,334.74,334.83,30490.0,322.0511,322.1088,321.9741,322.0607,30490.0
2023-05-18 11:55:00,334.85,334.9,333.86,334.11,84515.0,322.0799,322.128,321.1277,321.3682,84515.0
2023-05-18 12:00:00,334.03,334.14,333.93,334.0,22218.0,321.2912,321.397,321.195,321.2623,22218.0
2023-05-18 12:05:00,334.09,334.09,333.62,333.77,60887.0,321.3489,321.3489,320.8968,321.0411,60887.0
2023-05-18 12:10:00,333.76,333.93,333.36,333.36,59633.0,321.0315,321.195,320.6468,320.6468,59633.0
2023-05-18 12:15:00,333.29,333.65,333.04,333.5,48067.0,320.5794,320.9257,320.339,320.7814,48067.0
2023-05-18 12:20:00,333.51,333.77,333.42,333.71,40678.0,320.791,321.0411,320.7045,320.9834,40678.0
2023-05-18 12:25:00,333.73,333.74,333.46,333.6,28605.0,321.0026,321.0123,320.7429,320.8776,28605.0
2023-05-18 12:30:00,333.6,333.73,333.54,333.65,18876.0,320.8776,321.0026,320.8199,320.9257,18876.0
2023-05-18 12:35:00,333.63,333.78,333.34,333.38,20504.0,320.9065,321.0507,320.6275,320.666,20504.0
2023-05-18 12:40:00,333.41,333.5,333.11,333.41,32512.0,320.6948,320.7814,320.4063,320.6948,32512.0
2023-05-18 12:45:00,333.42,333.5,333.18,333.26,14804.0,320.7045,320.7814,320.4736,320.5506,14804.0
2023-05-18 12:50:00,333.23,333.31,333.09,333.22,13518.0,320.5217,320.5987,320.3871,320.5121,13518.0
2023-05-18 12:55:00,333.23,333.28,332.89,333.24,44192.0,320.5217,320.5698,320.1947,320.5313,44192.0
2023-05-18 13:00:00,333.25,333.41,333.24,333.24,7199.0,320.5409,320.6948,320.5313,320.5313,7199.0
2023-05-18 13:05:00,333.32,333.43,333.17,333.42,15870.0,320.6083,320.7141,320.464,320.7045,15870.0
2023-05-18 13:10:00,333.37,333.52,333.29,333.38,11187.0,320.6564,320.8007,320.5794,320.666,11187.0
2023-05-18 13:15:00,333.43,333.73,333.36,333.66,9234.0,320.7141,321.0026,320.6468,320.9353,9234.0
2023-05-18 13:20:00,333.67,333.84,333.65,333.81,18790.0,320.9449,321.1084,320.9257,321.0796,18790.0
2023-05-18 13:25:00,333.78,333.96,333.18,333.18,95265.0,321.0507,321.2239,320.4736,320.4736,95265.0
2023-05-18 13:30:00,333.21,333.52,333.07,333.45,22987.0,320.5025,320.8007,320.3678,320.7333,22987.0
2023-05-18 13:35:00,333.41,333.55,333.24,333.35,14083.0,320.6948,320.8295,320.5313,320.6371,14083.0
2023-05-18 13:40:00,333.27,333.36,333.05,333.08,16882.0,320.5602,320.6468,320.3486,320.3774,16882.0
2023-05-18 13:45:00,333.05,333.17,332.75,333.17,24369.0,320.3486,320.464,320.06,320.464,24369.0
2023-05-18 13:50:00,333.12,333.22,333.06,333.07,14443.0,320.4159,320.5121,320.3582,320.3678,14443.0
2023-05-18 13:55:00,333.06,333.07,332.76,332.99,17256.0,320.3582,320.3678,320.0696,320.2909,17256.0
2023-05-18 14:00:00,333.0,333.27,332.94,333.12,14737.0,320.3005,320.5602,320.2428,320.4159,14737.0
2023-05-18 14:05:00,333.08,333.29,333.08,333.2,30458.0,320.3774,320.5794,320.3774,320.4929,30458.0
2023-05-18 14:10:00,333.21,333.28,333.11,333.25,12251.0,320.5025,320.5698,320.4063,320.5409,12251.0
2023-05-18 14:15:00,333.25,333.67,333.24,333.67,15672.0,320.5409,320.9449,320.5313,320.9449,15672.0
2023-05-18 14:20:00,333.65,333.95,333.64,333.9,27323.0,320.9257,321.2143,320.9161,321.1662,27323.0
2023-05-18 14:25:00,333.91,334.12,333.91,333.94,28165.0,321.1758,321.3778,321.1758,321.2046,28165.0
2023-05-18 14:30:00,333.96,334.16,333.95,334.13,16759.0,321.2239,321.4162,321.2143,321.3874,16759.0
2023-05-18 14:35:00,334.1,334.24,334.07,334.22,28038.0,321.3585,321.4932,321.3297,321.474,28038.0
2023-05-18 14:40:00,334.23,334.23,333.99,333.99,22822.0,321.4836,321.4836,321.2527,321.2527,22822.0
2023-05-18 14:45:00,334.03,334.25,333.99,334.19,19134.0,321.2912,321.5028,321.2527,321.4451,19134.0
2023-05-18 14:50:00,334.21,334.3,334.15,334.16,5582.0,321.4643,321.5509,321.4066,321.4162,5582.0
2023-05-18 14:55:00,334.19,334.28,334.17,334.23,9021.0,321.4451,321.5317,321.4259,321.4836,9021.0
2023-05-18 15:00:00,334.25,334.5,334.19,334.23,28995.0,321.5028,321.7433,321.4451,321.4836,28995.0
2023-05-18 15:05:00,334.18,334.41,334.09,334.41,16875.0,321.4355,321.6567,321.3489,321.6567,16875.0
2023-05-18 15:10:00,334.43,334.63,334.42,334.61,35499.0,321.6759,321.8683,321.6663,321.8491,35499.0
2023-05-18 15:15:00,334.59,334.96,334.59,334.9,24106.0,321.8298,322.1857,321.8298,322.128,24106.0
2023-05-18 15:20:00,334.91,334.94,334.6,334.64,41892.0,322.1376,322.1665,321.8395,321.8779,41892.0
2023-05-18 15:25:00,334.62,334.82,334.55,334.8,18912.0,321.8587,322.0511,321.7914,322.0318,18912.0
2023-05-18 15:30:00,334.83,334.98,334.78,334.97,44734.0,322.0607,322.205,322.0126,322.1954,44734.0
2023-05-18 15:35:00,334.95,335.04,334.86,335.02,45977.0,322.1761,322.2627,322.0895,322.2434,45977.0
2023-05-18 15:40:00,334.99,335.75,334.98,335.71,74905.0,322.2146,322.9456,322.205,322.9071,74905.0
2023-05-18 15:45:00,335.71,335.97,335.69,335.86,73731.0,322.9071,323.1572,322.8879,323.0514,73731.0
2023-05-18 15:50:00,335.92,336.44,335.9,336.05,104898.0,323.1091,323.6093,323.0899,323.2342,104898.0
2023-05-18 15:55:00,336.06,336.22,335.95,336.05,190767.0,323.2438,323.3977,323.138,323.2342,190767.0
2023-05-19 09:30:00,335.94,335.99,335.31,335.59,109979.0,323.8303,323.8785,323.223,323.4929,109979.0
2023-05-19 09:35:00,335.57,335.61,335.33,335.51,26476.0,323.4736,323.5122,323.2423,323.4158,26476.0
2023-05-19 09:40:00,335.55,335.89,335.35,335.7,53506.0,323.4544,323.7821,323.2616,323.599,53506.0
2023-05-19 09:45:00,335.7,335.94,335.66,335.8,42956.0,323.599,323.8303,323.5604,323.6954,42956.0
2023-05-19 09:50:00,335.79,336.16,335.7,336.07,31604.0,323.6857,324.0424,323.599,323.9556,31604.0
2023-05-19 09:55:00,336.02,336.14,335.82,335.89,15971.0,323.9074,324.0231,323.7146,323.7821,15971.0
2023-05-19 10:00:00,335.89,335.93,335.5,335.65,24903.0,323.7821,323.8207,323.4062,323.5508,24903.0
2023-05-19 10:05:00,335.63,336.04,335.58,335.99,17944.0,323.5315,323.9267,323.4833,323.8785,17944.0
2023-05-19 10:10:00,335.95,336.03,335.74,336.0,15355.0,323.84,323.9171,323.6375,323.8881,15355.0
2023-05-19 10:15:00,335.99,336.04,335.83,335.89,23409.0,323.8785,323.9267,323.7243,323.7821,23409.0
2023-05-19 10:20:00,335.91,335.97,335.74,335.86,10043.0,323.8014,323.8592,323.6375,323.7532,10043.0
2023-05-19 10:25:00,335.89,336.15,335.77,336.05,19004.0,323.7821,324.0327,323.6664,323.9363,19004.0
2023-05-19 10:30:00,336.04,336.12,335.98,336.1,18178.0,323.9267,324.0038,323.8689,323.9845,18178.0
2023-05-19 10:35:00,336.13,336.16,335.77,335.97,42286.0,324.0135,324.0424,323.6664,323.8592,42286.0
2023-05-19 10:40:00,336.02,336.02,335.83,335.93,10978.0,323.9074,323.9074,323.7243,323.8207,10978.0
2023-05-19 10:45:00,335.95,336.0,335.86,335.88,8849.0,323.84,323.8881,323.7532,323.7725,8849.0
2023-05-19 10:50:00,335.84,336.29,335.83,336.16,40761.0,323.7339,324.1677,323.7243,324.0424,40761.0
2023-05-19 10:55:00,336.17,336.28,336.14,336.27,18359.0,324.052,324.1581,324.0231,324.1484,18359.0
2023-05-19 11:00:00,336.28,336.45,336.22,336.38,30338.0,324.1581,324.3219,324.1002,324.2544,30338.0
2023-05-19 11:05:00,336.33,336.33,335.46,335.5,32136.0,324.2063,324.2063,323.3676,323.4062,32136.0
2023-05-19 11:10:00,335.46,335.68,335.11,335.27,59775.0,323.3676,323.5797,323.0302,323.1845,59775.0
2023-05-19 11:15:00,335.25,335.38,334.65,334.87,121585.0,323.1652,323.2905,322.5868,322.7989,121585.0
2023-05-19 11:20:00,334.92,335.42,334.81,334.91,48761.0,322.8471,323.3291,322.741,322.8374,48761.0
2023-05-19 11:25:00,334.91,335.18,334.33,334.33,66808.0,322.8374,323.0977,322.2783,322.2783,66808.0
2023-05-19 11:30:00,334.3,334.41,333.91,334.24,40960.0,322.2494,322.3555,321.8735,322.1916,40960.0
2023-05-19 11:35:00,334.2,334.22,333.31,333.62,53666.0,322.153,322.1723,321.2951,321.5939,53666.0
2023-05-19 11:40:00,333.64,333.98,333.41,333.87,249485.0,321.6132,321.941,321.3915,321.8349,249485.0
2023-05-19 11:45:00,333.87,334.5,333.85,334.3,50488.0,321.8349,322.4422,321.8156,322.2494,50488.0
2023-05-19 11:50:00,334.33,334.39,334.12,334.31,49550.0,322.2783,322.3362,322.0759,322.2591,49550.0
2023-05-19 11:55:00,334.31,334.63,334.02,334.16,114427.0,322.2591,322.5675,321.9795,322.1145,114427.0
2023-05-19 12:00:00,334.04,334.27,333.83,334.19,48539.0,321.9988,322.2205,321.7964,322.1434,48539.0
2023-05-19 12:05:00,334.17,334.24,333.89,334.06,27597.0,322.1241,322.1916,321.8542,322.0181,27597.0
2023-05-19 12:10:00,334.03,334.2,333.89,333.96,25412.0,321.9892,322.153,321.8542,321.9217,25412.0
2023-05-19 12:15:00,333.93,334.23,333.71,334.04,60877.0,321.8928,322.182,321.6807,321.9988,60877.0
2023-05-19 12:20:00,334.12,334.32,334.05,334.17,25693.0,322.0759,322.2687,322.0084,322.1241,25693.0
2023-05-19 12:25:00,334.03,334.05,333.78,333.85,13948.0,321.9892,322.0084,321.7482,321.8156,13948.0
2023-05-19 12:30:00,333.81,333.81,333.22,333.31,54430.0,321.7771,321.7771,321.2084,321.2951,54430.0
2023-05-19 12:35:00,333.3,333.94,333.28,333.94,29503.0,321.2855,321.9024,321.2662,321.9024,29503.0
2023-05-19 12:40:00,333.92,334.13,333.87,334.13,16036.0,321.8831,322.0856,321.8349,322.0856,16036.0
2023-05-19 12:45:00,334.13,334.38,334.11,334.36,34936.0,322.0856,322.3265,322.0663,322.3073,34936.0
2023-05-19 12:50:00,334.39,334.61,334.32,334.6,31050.0,322.3362,322.5483,322.2687,322.5386,31050.0
2023-05-19 12:55:00,334.58,334.61,334.39,334.46,10068.0,322.5193,322.5483,322.3362,322.4037,10068.0
2023-05-19 13:00:00,334.47,334.7,334.39,334.62,75185.0,322.4133,322.635,322.3362,322.5579,75185.0
2023-05-19 13:05:00,334.59,334.65,334.48,334.52,9175.0,322.529,322.5868,322.4229,322.4615,9175.0
2023-05-19 13:10:00,334.5,334.5,334.37,334.5,39651.0,322.4422,322.4422,322.3169,322.4422,39651.0
2023-05-19 13:15:00,334.5,334.66,334.47,334.6,8174.0,322.4422,322.5965,322.4133,322.5386,8174.0
2023-05-19 13:20:00,334.58,334.58,334.44,334.52,18719.0,322.5193,322.5193,322.3844,322.4615,18719.0
2023-05-19 13:25:00,334.5,334.5,334.31,334.43,42473.0,322.4422,322.4422,322.2591,322.3747,42473.0
2023-05-19 13:30:00,334.43,334.55,334.36,334.46,16569.0,322.3747,322.4904,322.3073,322.4037,16569.0
2023-05-19 13:35:00,334.49,334.52,334.23,334.42,10808.0,322.4326,322.4615,322.182,322.3651,10808.0
2023-05-19 13:40:00,334.41,334.49,334.14,334.22,26902.0,322.3555,322.4326,322.0952,322.1723,26902.0
2023-05-19 13:45:00,334.14,334.35,334.03,334.09,21942.0,322.0952,322.2976,321.9892,322.047,21942.0
2023-05-19 13:50:00,334.0,334.15,333.94,334.15,19442.0,321.9602,322.1048,321.9024,322.1048,19442.0
2023-05-19 13:55:00,334.13,334.13,333.78,333.8,13568.0,322.0856,322.0856,321.7482,321.7675,13568.0
2023-05-19 14:00:00,333.77,333.87,333.65,333.75,14168.0,321.7385,321.8349,321.6229,321.7193,14168.0
2023-05-19 14:05:00,333.74,334.0,333.71,333.89,7938.0,321.7096,321.9602,321.6807,321.8542,7938.0
2023-05-19 14:10:00,333.8,333.84,333.71,333.75,4387.0,321.7675,321.806,321.6807,321.7193,4387.0
2023-05-19 14:15:00,333.73,334.03,333.45,334.02,35643.0,321.7,321.9892,321.4301,321.9795,35643.0
2023-05-19 14:20:00,334.0,334.22,333.97,334.13,17155.0,321.9602,322.1723,321.9313,322.0856,17155.0
2023-05-19 14:25:00,334.12,334.13,333.79,333.79,7915.0,322.0759,322.0856,321.7578,321.7578,7915.0
2023-05-19 14:30:00,333.8,333.9,333.7,333.83,7491.0,321.7675,321.8638,321.6711,321.7964,7491.0
2023-05-19 14:35:00,333.84,334.1,333.78,334.09,5402.0,321.806,322.0566,321.7482,322.047,5402.0
2023-05-19 14:40:00,334.09,334.15,333.99,334.13,6687.0,322.047,322.1048,321.9506,322.0856,6687.0
2023-05-19 14:45:00,334.15,334.15,333.87,333.93,9067.0,322.1048,322.1048,321.8349,321.8928,9067.0
2023-05-19 14:50:00,333.99,334.39,333.98,334.31,15312.0,321.9506,322.3362,321.941,322.2591,15312.0
2023-05-19 14:55:00,334.32,334.5,334.32,334.5,10574.0,322.2687,322.4422,322.2687,322.4422,10574.0
2023-05-19 15:00:00,334.46,334.47,334.23,334.31,10785.0,322.4037,322.4133,322.182,322.2591,10785.0
2023-05-19 15:05:00,334.29,334.34,334.04,334.18,7607.0,322.2398,322.288,321.9988,322.1338,7607.0
2023-05-19 15:10:00,334.16,334.41,334.16,334.4,13630.0,322.1145,322.3555,322.1145,322.3458,13630.0
2023-05-19 15:15:00,334.34,334.36,334.15,334.2,13089.0,322.288,322.3073,322.1048,322.153,13089.0
2023-05-19 15:20:00,334.19,334.24,333.98,334.2,14730.0,322.1434,322.1916,321.941,322.153,14730.0
2023-05-19 15:25:00,334.19,334.23,333.95,334.0,23208.0,322.1434,322.182,321.912,321.9602,23208.0
2023-05-19 15:30:00,334.0,334.08,333.82,333.92,19619.0,321.9602,322.0374,321.7867,321.8831,19619.0
2023-05-19 15:35:00,333.92,334.22,333.88,334.11,38397.0,321.8831,322.1723,321.8446,322.0663,38397.0
2023-05-19 15:40:00,334.08,334.27,334.05,334.21,87302.0,322.0374,322.2205,322.0084,322.1627,87302.0
2023-05-19 15:45:00,334.22,334.29,334.05,334.15,21846.0,322.1723,322.2398,322.0084,322.1048,21846.0
2023-05-19 15:50:00,334.08,334.41,333.96,334.39,28948.0,322.0374,322.3555,321.9217,322.3362,28948.0
2023-05-19 15:55:00,334.4,334.5,334.15,334.15,115877.0,322.3458,322.4422,322.1048,322.1048,115877.0
2023-05-22 09:30:00,334.12,334.84,333.97,334.7,77838.0,322.0759,322.77,321.9313,322.635,77838.0
2023-05-22 09:35:00,334.7,335.15,334.6,334.92,145828.0,322.635,323.0688,322.5386,322.8471,145828.0
2023-05-22 09:40:00,334.91,335.1,334.19,334.19,42436.0,322.8374,323.0206,322.1434,322.1434,42436.0
2023-05-22 09:45:00,334.19,334.21,333.82,333.86,44481.0,322.1434,322.1627,321.7867,321.8253,44481.0
2023-05-22 09:50:00,333.89,333.94,333.62,333.62,26834.0,321.8542,321.9024,321.5939,321.5939,26834.0
2023-05-22 09:55:00,333.63,333.71,333.02,333.16,43691.0,321.6036,321.6807,321.0156,321.1505,43691.0
2023-05-22 10:00:00,333.12,333.15,332.84,332.96,48622.0,321.112,321.1409,320.8421,320.9577,48622.0
2023-05-22 10:05:00,332.99,333.11,332.02,332.23,65290.0,320.9866,321.1023,320.0516,320.254,65290.0
2023-05-22 10:10:00,332.27,333.33,332.27,333.32,74589.0,320.2926,321.3144,320.2926,321.3048,74589.0
2023-05-22 10:15:00,333.27,333.46,333.12,333.3,33745.0,321.2566,321.4397,321.112,321.2855,33745.0
2023-05-22 10:20:00,333.35,333.42,333.05,333.4,18996.0,321.3337,321.4011,321.0445,321.3819,18996.0
2023-05-22 10:25:00,333.34,333.52,333.12,333.44,47898.0,321.324,321.4975,321.112,321.4204,47898.0
2023-05-22 10:30:00,333.48,333.58,333.32,333.4,10354.0,321.459,321.5554,321.3048,321.3819,10354.0
2023-05-22 10:35:00,333.37,333.48,333.24,333.32,17904.0,321.353,321.459,321.2276,321.3048,17904.0
2023-05-22 10:40:00,333.27,333.3,333.0,333.02,35416.0,321.2566,321.2855,320.9963,321.0156,35416.0
2023-05-22 10:45:00,332.98,333.11,332.72,332.86,22576.0,320.977,321.1023,320.7264,320.8613,22576.0
2023-05-22 10:50:00,332.8,333.01,332.76,332.88,12830.0,320.8035,321.0059,320.7649,320.8806,12830.0
2023-05-22 10:55:00,332.9,333.07,332.51,333.06,29249.0,320.8999,321.0638,320.524,321.0541,29249.0
2023-05-22 11:00:00,333.12,333.39,333.09,333.32,23878.0,321.112,321.3722,321.083,321.3048,23878.0
2023-05-22 11:05:00,333.3,333.68,333.3,333.53,16369.0,321.2855,321.6518,321.2855,321.5072,16369.0
2023-05-22 11:10:00,333.46,333.49,333.33,333.37,60298.0,321.4397,321.4686,321.3144,321.353,60298.0
2023-05-22 11:15:00,333.39,333.59,333.38,333.48,5016.0,321.3722,321.565,321.3626,321.459,5016.0
2023-05-22 11:20:00,333.45,333.54,333.36,333.53,14451.0,321.4301,321.5168,321.3433,321.5072,14451.0
2023-05-22 11:25:00,333.52,333.6,333.4,333.58,5966.0,321.4975,321.5747,321.3819,321.5554,5966.0
2023-05-22 11:30:00,333.55,333.67,333.48,333.58,20384.0,321.5265,321.6421,321.459,321.5554,20384.0
2023-05-22 11:35:00,333.58,333.65,333.48,333.52,5256.0,321.5554,321.6229,321.459,321.4975,5256.0
2023-05-22 11:40:00,333.48,333.48,333.37,333.38,6020.0,321.459,321.459,321.353,321.3626,6020.0
2023-05-22 11:45:00,333.35,333.35,333.17,333.29,13914.0,321.3337,321.3337,321.1602,321.2758,13914.0
2023-05-22 11:50:00,333.29,333.62,333.29,333.62,13926.0,321.2758,321.5939,321.2758,321.5939,13926.0
2023-05-22 11:55:00,333.6,333.88,333.55,333.55,23331.0,321.5747,321.8446,321.5265,321.5265,23331.0
2023-05-22 12:00:00,333.66,333.78,333.66,333.67,11026.0,321.6325,321.7482,321.6325,321.6421,11026.0
2023-05-22 12:05:00,333.67,333.67,333.46,333.53,14374.0,321.6421,321.6421,321.4397,321.5072,14374.0
2023-05-22 12:10:00,333.52,333.63,333.43,333.47,9447.0,321.4975,321.6036,321.4108,321.4493,9447.0
2023-05-22 12:15:00,333.43,333.44,333.26,333.35,16341.0,321.4108,321.4204,321.2469,321.3337,16341.0
2023-05-22 12:20:00,333.32,333.36,332.95,333.05,13758.0,321.3048,321.3433,320.9481,321.0445,13758.0
2023-05-22 12:25:00,333.04,333.23,333.01,333.08,6214.0,321.0348,321.218,321.0059,321.0734,6214.0
2023-05-22 12:30:00,333.09,333.24,333.06,333.14,6276.0,321.083,321.2276,321.0541,321.1312,6276.0
2023-05-22 12:35:00,333.12,333.22,333.09,333.13,10054.0,321.112,321.2084,321.083,321.1216,10054.0
2023-05-22 12:40:00,333.06,333.1,332.97,333.02,6023.0,321.0541,321.0927,320.9674,321.0156,6023.0
2023-05-22 12:45:00,332.94,333.07,332.9,332.91,17432.0,320.9385,321.0638,320.8999,320.9095,17432.0
2023-05-22 12:50:00,332.91,333.08,332.88,333.02,7341.0,320.9095,321.0734,320.8806,321.0156,7341.0
2023-05-22 12:55:00,333.06,333.14,333.0,333.09,6295.0,321.0541,321.1312,320.9963,321.083,6295.0
2023-05-22 13:00:00,333.15,333.33,333.15,333.23,17847.0,321.1409,321.3144,321.1409,321.218,17847.0
2023-05-22 13:05:00,333.23,333.42,333.09,333.22,15164.0,321.218,321.4011,321.083,321.2084,15164.0
2023-05-22 13:10:00,333.25,333.38,332.67,332.79,80530.0,321.2373,321.3626,320.6782,320.7939,80530.0
2023-05-22 13:15:00,332.66,333.18,332.58,333.18,29280.0,320.6685,321.1698,320.5914,321.1698,29280.0
2023-05-22 13:20:00,333.17,333.41,333.14,333.3,28697.0,321.1602,321.3915,321.1312,321.2855,28697.0
2023-05-22 13:25:00,333.33,333.33,333.19,333.2,6311.0,321.3144,321.3144,321.1794,321.1891,6311.0
2023-05-22 13:30:00,333.2,333.29,333.18,333.25,3773.0,321.1891,321.2758,321.1698,321.2373,3773.0
2023-05-22 13:35:00,333.25,333.33,333.2,333.27,9323.0,321.2373,321.3144,321.1891,321.2566,9323.0
2023-05-22 13:40:00,333.27,333.32,333.17,333.19,12946.0,321.2566,321.3048,321.1602,321.1794,12946.0
2023-05-22 13:45:00,333.2,333.27,333.14,333.21,6818.0,321.1891,321.2566,321.1312,321.1987,6818.0
2023-05-22 13:50:00,333.18,333.25,333.11,333.14,4492.0,321.1698,321.2373,321.1023,321.1312,4492.0
2023-05-22 13:55:00,333.14,333.33,333.12,333.17,15777.0,321.1312,321.3144,321.112,321.1602,15777.0
2023-05-22 14:00:00,333.16,333.23,333.13,333.2,5176.0,321.1505,321.218,321.1216,321.1891,5176.0
2023-05-22 14:05:00,333.21,333.32,333.15,333.32,14270.0,321.1987,321.3048,321.1409,321.3048,14270.0
2023-05-22 14:10:00,333.32,333.32,333.14,333.19,4777.0,321.3048,321.3048,321.1312,321.1794,4777.0
2023-05-22 14:15:00,333.18,333.43,333.18,333.37,18958.0,321.1698,321.4108,321.1698,321.353,18958.0
2023-05-22 14:20:00,333.42,333.45,333.27,333.29,6699.0,321.4011,321.4301,321.2566,321.2758,6699.0
2023-05-22 14:25:00,333.29,333.58,333.28,333.54,14874.0,321.2758,321.5554,321.2662,321.5168,14874.0
2023-05-22 14:30:00,333.54,333.62,333.51,333.55,14730.0,321.5168,321.5939,321.4879,321.5265,14730.0
2023-05-22 14:35:00,333.53,333.53,333.4,333.41,4912.0,321.5072,321.5072,321.3819,321.3915,4912.0
2023-05-22 14:40:00,333.43,333.59,333.4,333.57,11001.0,321.4108,321.565,321.3819,321.5457,11001.0
2023-05-22 14:45:00,333.56,333.61,333.51,333.59,3973.0,321.5361,321.5843,321.4879,321.565,3973.0
2023-05-22 14:50:00,333.63,333.93,333.63,333.69,26879.0,321.6036,321.8928,321.6036,321.6614,26879.0
2023-05-22 14:55:00,333.55,333.61,333.35,333.58,19007.0,321.5265,321.5843,321.3337,321.5554,19007.0
2023-05-22 15:00:00,333.57,333.7,333.51,333.54,11686.0,321.5457,321.6711,321.4879,321.5168,11686.0
2023-05-22 15:05:00,333.54,333.6,333.41,333.46,4162.0,321.5168,321.5747,321.3915,321.4397,4162.0
2023-05-22 15:10:00,333.43,333.5,333.34,333.42,14523.0,321.4108,321.4783,321.324,321.4011,14523.0
2023-05-22 15:15:00,333.41,333.58,333.29,333.47,9500.0,321.3915,321.5554,321.2758,321.4493,9500.0
2023-05-22 15:20:00,333.45,333.48,333.23,333.25,24275.0,321.4301,321.459,321.218,321.2373,24275.0
2023-05-22 15:25:00,333.24,333.24,332.94,333.13,17027.0,321.2276,321.2276,320.9385,321.1216,17027.0
2023-05-22 15:30:00,333.16,333.16,333.0,333.03,11005.0,321.1505,321.1505,320.9963,321.0252,11005.0
2023-05-22 15:35:00,333.04,333.06,332.87,332.98,18177.0,321.0348,321.0541,320.871,320.977,18177.0
2023-05-22 15:40:00,332.96,333.03,332.8,332.94,16172.0,320.9577,321.0252,320.8035,320.9385,16172.0
2023-05-22 15:45:00,332.95,333.14,332.84,332.84,24238.0,320.9481,321.1312,320.8421,320.8421,24238.0
2023-05-22 15:50:00,332.86,333.0,332.71,332.89,47640.0,320.8613,320.9963,320.7167,320.8903,47640.0
2023-05-22 15:55:00,332.92,332.95,332.81,332.91,108728.0,320.9192,320.9481,320.8131,320.9095,108728.0
2023-05-23 09:30:00,331.76,332.17,331.16,331.82,83114.0,319.801,320.1962,319.2226,319.8588,83114.0
2023-05-23 09:35:00,331.84,331.9,331.47,331.54,61238.0,319.8781,319.9359,319.5214,319.5889,61238.0
2023-05-23 09:40:00,331.59,331.86,331.5,331.83,27939.0,319.6371,319.8974,319.5504,319.8685,27939.0
2023-05-23 09:45:00,331.73,332.35,331.73,332.26,27561.0,319.7721,320.3697,319.7721,320.283,27561.0
2023-05-23 09:50:00,332.27,332.53,332.14,332.34,27379.0,320.2926,320.5432,320.1673,320.3601,27379.0
2023-05-23 09:55:00,332.31,332.43,332.14,332.43,26465.0,320.3312,320.4468,320.1673,320.4468,26465.0
2023-05-23 10:00:00,332.45,332.72,332.45,332.5,55193.0,320.4661,320.7264,320.4661,320.5143,55193.0
2023-05-23 10:05:00,332.41,332.53,332.32,332.5,16178.0,320.4276,320.5432,320.3408,320.5143,16178.0
2023-05-23 10:10:00,332.5,332.65,332.48,332.56,33355.0,320.5143,320.6589,320.495,320.5722,33355.0
2023-05-23 10:15:00,332.57,332.66,332.06,332.44,41796.0,320.5818,320.6685,320.0902,320.4565,41796.0
2023-05-23 10:20:00,332.44,332.58,332.35,332.56,20963.0,320.4565,320.5914,320.3697,320.5722,20963.0
2023-05-23 10:25:00,332.6,332.91,332.59,332.82,20995.0,320.6107,320.9095,320.6011,320.8228,20995.0
2023-05-23 10:30:00,332.75,332.92,332.74,332.9,16705.0,320.7553,320.9192,320.7457,320.8999,16705.0
2023-05-23 10:35:00,332.94,333.07,332.88,333.0,24375.0,320.9385,321.0638,320.8806,320.9963,24375.0
2023-05-23 10:40:00,332.96,332.99,332.73,332.74,15717.0,320.9577,320.9866,320.736,320.7457,15717.0
2023-05-23 10:45:00,332.68,332.97,332.61,332.89,11718.0,320.6878,320.9674,320.6203,320.8903,11718.0
2023-05-23 10:50:00,332.86,332.87,332.49,332.79,36973.0,320.8613,320.871,320.5047,320.7939,36973.0
2023-05-23 10:55:00,332.75,332.79,332.65,332.72,22219.0,320.7553,320.7939,320.6589,320.7264,22219.0
2023-05-23 11:00:00,332.69,333.02,332.66,332.85,22672.0,320.6975,321.0156,320.6685,320.8517,22672.0
2023-05-23 11:05:00,332.88,332.97,332.78,332.82,18004.0,320.8806,320.9674,320.7842,320.8228,18004.0
2023-05-23 11:10:00,332.84,332.85,332.72,332.73,4632.0,320.8421,320.8517,320.7264,320.736,4632.0
2023-05-23 11:15:00,332.71,332.75,332.48,332.5,9258.0,320.7167,320.7553,320.495,320.5143,9258.0
2023-05-23 11:20:00,332.49,332.8,332.47,332.73,11496.0,320.5047,320.8035,320.4854,320.736,11496.0
2023-05-23 11:25:00,332.77,332.91,332.75,332.87,7902.0,320.7746,320.9095,320.7553,320.871,7902.0
2023-05-23 11:30:00,332.9,332.97,332.8,332.81,14540.0,320.8999,320.9674,320.8035,320.8131,14540.0
2023-05-23 11:35:00,332.79,332.83,332.69,332.81,8685.0,320.7939,320.8324,320.6975,320.8131,8685.0
2023-05-23 11:40:00,332.85,332.93,332.73,332.89,15969.0,320.8517,320.9288,320.736,320.8903,15969.0
2023-05-23 11:45:00,332.9,332.92,332.74,332.87,6711.0,320.8999,320.9192,320.7457,320.871,6711.0
2023-05-23 11:50:00,332.86,333.02,332.86,333.0,9327.0,320.8613,321.0156,320.8613,320.9963,9327.0
2023-05-23 11:55:00,333.05,333.1,332.76,332.84,11937.0,321.0445,321.0927,320.7649,320.8421,11937.0
2023-05-23 12:00:00,332.91,333.06,332.83,332.98,11538.0,320.9095,321.0541,320.8324,320.977,11538.0
2023-05-23 12:05:00,332.99,332.99,332.83,332.85,14702.0,320.9866,320.9866,320.8324,320.8517,14702.0
2023-05-23 12:10:00,332.83,332.94,332.7,332.92,25677.0,320.8324,320.9385,320.7071,320.9192,25677.0
2023-05-23 12:15:00,332.88,332.9,332.72,332.76,16380.0,320.8806,320.8999,320.7264,320.7649,16380.0
2023-05-23 12:20:00,332.76,332.94,332.76,332.92,16553.0,320.7649,320.9385,320.7649,320.9192,16553.0
2023-05-23 12:25:00,332.86,332.94,332.83,332.9,8962.0,320.8613,320.9385,320.8324,320.8999,8962.0
2023-05-23 12:30:00,332.88,332.96,332.88,332.9,5825.0,320.8806,320.9577,320.8806,320.8999,5825.0
2023-05-23 12:35:00,332.94,332.94,332.26,332.42,36528.0,320.9385,320.9385,320.283,320.4372,36528.0
2023-05-23 12:40:00,332.43,332.57,332.29,332.37,32516.0,320.4468,320.5818,320.3119,320.389,32516.0
2023-05-23 12:45:00,332.35,332.48,332.11,332.23,12968.0,320.3697,320.495,320.1384,320.254,12968.0
2023-05-23 12:50:00,332.17,332.36,332.16,332.25,19536.0,320.1962,320.3794,320.1866,320.2733,19536.0
2023-05-23 12:55:00,332.34,332.47,332.22,332.27,57932.0,320.3601,320.4854,320.2444,320.2926,57932.0
2023-05-23 13:00:00,332.29,332.33,332.21,332.27,3287.0,320.3119,320.3504,320.2348,320.2926,3287.0
2023-05-23 13:05:00,332.21,332.59,332.16,332.53,11772.0,320.2348,320.6011,320.1866,320.5432,11772.0
2023-05-23 13:10:00,332.56,332.62,332.49,332.49,11406.0,320.5722,320.63,320.5047,320.5047,11406.0
2023-05-23 13:15:00,332.56,332.68,332.51,332.68,10420.0,320.5722,320.6878,320.524,320.6878,10420.0
2023-05-23 13:20:00,332.62,332.62,332.44,332.59,5340.0,320.63,320.63,320.4565,320.6011,5340.0
2023-05-23 13:25:00,332.58,332.59,331.71,331.81,37227.0,320.5914,320.6011,319.7528,319.8492,37227.0
2023-05-23 13:30:00,331.77,331.77,331.3,331.43,68383.0,319.8106,319.8106,319.3576,319.4829,68383.0
2023-05-23 13:35:00,331.42,331.85,331.42,331.81,9665.0,319.4732,319.8877,319.4732,319.8492,9665.0
2023-05-23 13:40:00,331.88,332.16,331.86,332.06,18149.0,319.9167,320.1866,319.8974,320.0902,18149.0
2023-05-23 13:45:00,332.14,332.19,331.87,331.88,9447.0,320.1673,320.2155,319.907,319.9167,9447.0
2023-05-23 13:50:00,331.92,332.03,331.81,332.0,8814.0,319.9552,320.0613,319.8492,320.0323,8814.0
2023-05-23 13:55:00,331.98,331.98,331.76,331.87,12357.0,320.0131,320.0131,319.801,319.907,12357.0
2023-05-23 14:00:00,331.88,332.1,331.81,332.07,19523.0,319.9167,320.1287,319.8492,320.0998,19523.0
2023-05-23 14:05:00,332.08,332.22,331.92,331.93,27785.0,320.1095,320.2444,319.9552,319.9649,27785.0
2023-05-23 14:10:00,331.92,331.97,331.45,331.51,21453.0,319.9552,320.0034,319.5022,319.56,21453.0
2023-05-23 14:15:00,331.5,331.68,331.16,331.27,32698.0,319.5504,319.7239,319.2226,319.3287,32698.0
2023-05-23 14:20:00,331.21,331.23,330.32,330.35,80191.0,319.2708,319.2901,318.4129,318.4418,80191.0
2023-05-23 14:25:00,330.37,330.79,330.08,330.6,30960.0,318.4611,318.866,318.1815,318.6828,30960.0
2023-05-23 14:30:00,330.61,331.06,330.45,330.9,19262.0,318.6924,319.1262,318.5382,318.972,19262.0
2023-05-23 14:35:00,330.87,330.89,330.54,330.61,14348.0,318.9431,318.9623,318.625,318.6924,14348.0
2023-05-23 14:40:00,330.65,330.66,330.38,330.62,7410.0,318.731,318.7406,318.4707,318.7021,7410.0
2023-05-23 14:45:00,330.69,330.84,330.5,330.7,11657.0,318.7696,318.9142,318.5864,318.7792,11657.0
2023-05-23 14:50:00,330.7,331.02,330.7,331.01,6453.0,318.7792,319.0877,318.7792,319.078,6453.0
2023-05-23 14:55:00,331.03,331.03,330.89,330.98,3433.0,319.0973,319.0973,318.9623,319.0491,3433.0
2023-05-23 15:00:00,331.01,331.01,330.65,330.75,21916.0,319.078,319.078,318.731,318.8274,21916.0
2023-05-23 15:05:00,330.73,330.89,330.58,330.76,7525.0,318.8081,318.9623,318.6635,318.837,7525.0
2023-05-23 15:10:00,330.78,331.11,330.78,331.11,8490.0,318.8563,319.1744,318.8563,319.1744,8490.0
2023-05-23 15:15:00,331.11,331.11,330.49,330.49,47537.0,319.1744,319.1744,318.5768,318.5768,47537.0
2023-05-23 15:20:00,330.49,331.08,330.46,331.05,16093.0,318.5768,319.1455,318.5478,319.1166,16093.0
2023-05-23 15:25:00,331.07,331.09,330.92,331.07,13945.0,319.1359,319.1551,318.9913,319.1359,13945.0
2023-05-23 15:30:00,331.09,331.15,330.95,331.11,18052.0,319.1551,319.213,319.0202,319.1744,18052.0
2023-05-23 15:35:00,331.13,331.25,331.04,331.2,8326.0,319.1937,319.3094,319.1069,319.2612,8326.0
2023-05-23 15:40:00,331.17,331.22,331.02,331.2,21685.0,319.2323,319.2805,319.0877,319.2612,21685.0
2023-05-23 15:45:00,331.16,331.32,331.02,331.1,27639.0,319.2226,319.3768,319.0877,319.1648,27639.0
2023-05-23 15:50:00,331.09,331.13,330.75,330.82,31514.0,319.1551,319.1937,318.8274,318.8949,31514.0
2023-05-23 15:55:00,330.87,330.99,330.55,330.58,139371.0,318.9431,319.0587,318.6346,318.6635,139371.0
2023-05-24 09:30:00,330.01,330.24,329.31,329.49,100226.0,318.1141,318.3358,317.4393,317.6128,100226.0
2023-05-24 09:35:00,329.45,329.46,328.89,329.09,43954.0,317.5743,317.5839,317.0344,317.2272,43954.0
2023-05-24 09:40:00,329.07,329.17,328.8,329.0,34906.0,317.208,317.3044,316.9477,317.1405,34906.0
2023-05-24 09:45:00,329.0,329.12,328.65,328.78,36374.0,317.1405,317.2562,316.8031,316.9284,36374.0
2023-05-24 09:50:00,328.77,328.91,328.4,328.44,33058.0,316.9188,317.0537,316.5621,316.6007,33058.0
2023-05-24 09:55:00,328.47,328.78,328.41,328.49,28750.0,316.6296,316.9284,316.5717,316.6489,28750.0
2023-05-24 10:00:00,328.49,328.68,328.32,328.37,24422.0,316.6489,316.832,316.485,316.5332,24422.0
2023-05-24 10:05:00,328.37,328.39,328.19,328.29,13969.0,316.5332,316.5525,316.3597,316.4561,13969.0
2023-05-24 10:10:00,328.3,328.6,328.23,328.58,14547.0,316.4657,316.7549,316.3982,316.7356,14547.0
2023-05-24 10:15:00,328.59,328.77,328.41,328.64,28226.0,316.7453,316.9188,316.5717,316.7935,28226.0
2023-05-24 10:20:00,328.63,328.7,328.13,328.14,21697.0,316.7838,316.8513,316.3018,316.3115,21697.0
2023-05-24 10:25:00,328.18,328.54,328.1,328.42,25353.0,316.35,316.6971,316.2729,316.5814,25353.0
2023-05-24 10:30:00,328.44,328.7,328.44,328.55,14235.0,316.6007,316.8513,316.6007,316.7067,14235.0
2023-05-24 10:35:00,328.59,328.66,328.35,328.52,8804.0,316.7453,316.8127,316.5139,316.6778,8804.0
2023-05-24 10:40:00,328.48,328.69,328.26,328.48,25061.0,316.6392,316.8417,316.4272,316.6392,25061.0
2023-05-24 10:45:00,328.46,328.58,328.04,328.23,73275.0,316.6199,316.7356,316.2151,316.3982,73275.0
2023-05-24 10:50:00,328.23,328.26,328.06,328.15,22559.0,316.3982,316.4272,316.2344,316.3211,22559.0
2023-05-24 10:55:00,328.16,328.27,328.13,328.24,6613.0,316.3308,316.4368,316.3018,316.4079,6613.0
2023-05-24 11:00:00,328.24,328.29,328.02,328.21,18154.0,316.4079,316.4561,316.1958,316.379,18154.0
2023-05-24 11:05:00,328.24,328.31,328.04,328.13,21277.0,316.4079,316.4754,316.2151,316.3018,21277.0
2023-05-24 11:10:00,328.19,328.32,327.98,328.09,47693.0,316.3597,316.485,316.1572,316.2633,47693.0
2023-05-24 11:15:00,328.06,328.26,327.99,328.13,9899.0,316.2344,316.4272,316.1669,316.3018,9899.0
2023-05-24 11:20:00,328.19,328.81,328.14,328.75,27872.0,316.3597,316.9573,316.3115,316.8995,27872.0
2023-05-24 11:25:00,328.73,329.13,328.42,328.45,50846.0,316.8802,317.2658,316.5814,316.6103,50846.0
2023-05-24 11:30:00,328.52,328.55,328.15,328.3,28793.0,316.6778,316.7067,316.3211,316.4657,28793.0
2023-05-24 11:35:00,328.26,328.35,328.12,328.26,18225.0,316.4272,316.5139,316.2922,316.4272,18225.0
2023-05-24 11:40:00,328.29,328.44,327.66,327.86,44350.0,316.4561,316.6007,315.8488,316.0416,44350.0
2023-05-24 11:45:00,327.84,328.21,327.77,328.02,66996.0,316.0223,316.379,315.9548,316.1958,66996.0
2023-05-24 11:50:00,328.07,328.16,327.9,327.94,27429.0,316.244,316.3308,316.0801,316.1187,27429.0
2023-05-24 11:55:00,327.96,328.01,327.8,327.87,6439.0,316.138,316.1862,315.9837,316.0512,6439.0
2023-05-24 12:00:00,327.87,328.21,327.84,328.09,8496.0,316.0512,316.379,316.0223,316.2633,8496.0
2023-05-24 12:05:00,328.15,328.22,328.0,328.04,23194.0,316.3211,316.3886,316.1765,316.2151,23194.0
2023-05-24 12:10:00,328.05,328.05,327.6,327.9,28702.0,316.2247,316.2247,315.7909,316.0801,28702.0
2023-05-24 12:15:00,327.84,327.86,327.6,327.74,18781.0,316.0223,316.0416,315.7909,315.9259,18781.0
2023-05-24 12:20:00,327.75,327.83,327.48,327.61,32508.0,315.9355,316.0127,315.6753,315.8006,32508.0
2023-05-24 12:25:00,327.67,327.72,327.56,327.56,3986.0,315.8584,315.9066,315.7524,315.7524,3986.0
2023-05-24 12:30:00,327.66,327.72,327.49,327.65,10681.0,315.8488,315.9066,315.6849,315.8391,10681.0
2023-05-24 12:35:00,327.65,327.87,327.62,327.84,4491.0,315.8391,316.0512,315.8102,316.0223,4491.0
2023-05-24 12:40:00,327.9,328.05,327.81,327.87,17870.0,316.0801,316.2247,315.9934,316.0512,17870.0
2023-05-24 12:45:00,327.91,328.0,327.8,327.85,7751.0,316.0898,316.1765,315.9837,316.0319,7751.0
2023-05-24 12:50:00,327.82,328.05,327.82,327.98,10387.0,316.003,316.2247,316.003,316.1572,10387.0
2023-05-24 12:55:00,328.09,328.12,327.98,328.02,7117.0,316.2633,316.2922,316.1572,316.1958,7117.0
2023-05-24 13:00:00,328.04,328.05,327.85,327.89,17044.0,316.2151,316.2247,316.0319,316.0705,17044.0
2023-05-24 13:05:00,327.85,328.06,327.78,327.86,9555.0,316.0319,316.2344,315.9645,316.0416,9555.0
2023-05-24 13:10:00,327.93,327.93,327.69,327.76,9539.0,316.109,316.109,315.8777,315.9452,9539.0
2023-05-24 13:15:00,327.74,328.1,327.73,328.1,17237.0,315.9259,316.2729,315.9163,316.2729,17237.0
2023-05-24 13:20:00,328.06,328.45,328.06,328.09,32964.0,316.2344,316.6103,316.2344,316.2633,32964.0
2023-05-24 13:25:00,328.07,328.1,327.85,327.95,12462.0,316.244,316.2729,316.0319,316.1283,12462.0
2023-05-24 13:30:00,327.93,328.28,327.93,328.24,9936.0,316.109,316.4464,316.109,316.4079,9936.0
2023-05-24 13:35:00,328.24,328.45,328.24,328.41,21395.0,316.4079,316.6103,316.4079,316.5717,21395.0
2023-05-24 13:40:00,328.43,328.61,328.43,328.6,15508.0,316.591,316.7645,316.591,316.7549,15508.0
2023-05-24 13:45:00,328.62,328.74,328.32,328.35,52563.0,316.7742,316.8899,316.485,316.5139,52563.0
2023-05-24 13:50:00,328.35,328.57,328.31,328.45,16949.0,316.5139,316.726,316.4754,316.6103,16949.0
2023-05-24 13:55:00,328.46,328.5,328.35,328.42,13136.0,316.6199,316.6585,316.5139,316.5814,13136.0
2023-05-24 14:00:00,328.56,328.68,328.02,328.08,33680.0,316.7163,316.832,316.1958,316.2536,33680.0
2023-05-24 14:05:00,328.15,328.3,328.03,328.03,13866.0,316.3211,316.4657,316.2054,316.2054,13866.0
2023-05-24 14:10:00,328.0,328.12,327.85,328.1,27155.0,316.1765,316.2922,316.0319,316.2729,27155.0
2023-05-24 14:15:00,328.08,328.2,327.89,327.97,8459.0,316.2536,316.3693,316.0705,316.1476,8459.0
2023-05-24 14:20:00,327.85,327.94,327.75,327.91,9172.0,316.0319,316.1187,315.9355,316.0898,9172.0
2023-05-24 14:25:00,327.92,327.92,327.63,327.67,10021.0,316.0994,316.0994,315.8199,315.8584,10021.0
2023-05-24 14:30:00,327.67,327.76,327.56,327.75,20947.0,315.8584,315.9452,315.7524,315.9355,20947.0
2023-05-24 14:35:00,327.79,328.04,327.72,327.94,19157.0,315.9741,316.2151,315.9066,316.1187,19157.0
2023-05-24 14:40:00,327.98,328.15,327.89,327.96,9659.0,316.1572,316.3211,316.0705,316.138,9659.0
2023-05-24 14:45:00,328.0,328.13,327.97,328.0,11644.0,316.1765,316.3018,316.1476,316.1765,11644.0
2023-05-24 14:50:00,327.97,328.09,327.68,327.78,26286.0,316.1476,316.2633,315.8681,315.9645,26286.0
2023-05-24 14:55:00,327.79,327.81,327.64,327.77,12534.0,315.9741,315.9934,315.8295,315.9548,12534.0
2023-05-24 15:00:00,327.77,327.83,327.6,327.66,27512.0,315.9548,316.0127,315.7909,315.8488,27512.0
2023-05-24 15:05:00,327.67,327.92,327.67,327.86,11881.0,315.8584,316.0994,315.8584,316.0416,11881.0
2023-05-24 15:10:00,327.8,328.06,327.79,328.02,13136.0,315.9837,316.2344,315.9741,316.1958,13136.0
2023-05-24 15:15:00,328.05,328.73,328.04,328.66,49562.0,316.2247,316.8802,316.2151,316.8127,49562.0
2023-05-24 15:20:00,328.69,329.11,328.55,328.75,72176.0,316.8417,317.2465,316.7067,316.8995,72176.0
2023-05-24 15:25:00,328.82,328.98,328.69,328.72,20803.0,316.967,317.1212,316.8417,316.8706,20803.0
2023-05-24 15:30:00,328.74,329.3,328.74,329.0,62895.0,316.8899,317.4297,316.8899,317.1405,62895.0
2023-05-24 15:35:00,328.95,328.95,328.42,328.7,38783.0,317.0923,317.0923,316.5814,316.8513,38783.0
2023-05-24 15:40:00,328.72,328.78,328.36,328.39,28076.0,316.8706,316.9284,316.5235,316.5525,28076.0
2023-05-24 15:45:00,328.38,328.5,328.13,328.42,38595.0,316.5428,316.6585,316.3018,316.5814,38595.0
2023-05-24 15:50:00,328.41,328.41,327.8,328.07,52092.0,316.5717,316.5717,315.9837,316.244,52092.0
2023-05-24 15:55:00,328.07,328.16,327.79,327.97,115764.0,316.244,316.3308,315.9741,316.1476,115764.0
2023-05-25 09:30:00,327.97,328.23,326.67,326.99,240374.0,316.1476,316.3982,314.8945,315.2029,240374.0
2023-05-25 09:35:00,326.94,327.3,326.61,326.65,39006.0,315.1547,315.5018,314.8366,314.8752,39006.0
2023-05-25 09:40:00,326.66,327.2,326.54,327.19,36624.0,314.8848,315.4054,314.7692,315.3957,36624.0
2023-05-25 09:45:00,327.27,327.66,326.95,327.09,82488.0,315.4728,315.8488,315.1644,315.2993,82488.0
2023-05-25 09:50:00,327.05,327.43,326.99,327.19,32798.0,315.2608,315.6271,315.2029,315.3957,32798.0
2023-05-25 09:55:00,327.18,327.63,327.15,327.59,18693.0,315.3861,315.8199,315.3572,315.7813,18693.0
2023-05-25 10:00:00,327.57,328.02,327.57,327.64,16928.0,315.762,316.1958,315.762,315.8295,16928.0
2023-05-25 10:05:00,327.73,327.76,327.1,327.14,33683.0,315.9163,315.9452,315.309,315.3475,33683.0
2023-05-25 10:10:00,327.02,327.12,326.79,326.96,32759.0,315.2319,315.3282,315.0101,315.174,32759.0
2023-05-25 10:15:00,326.92,327.39,326.92,326.98,21462.0,315.1355,315.5885,315.1355,315.1933,21462.0
2023-05-25 10:20:00,326.95,327.02,326.82,326.98,27559.0,315.1644,315.2319,315.0391,315.1933,27559.0
2023-05-25 10:25:00,326.93,327.45,326.93,327.27,15367.0,315.1451,315.6464,315.1451,315.4728,15367.0
2023-05-25 10:30:00,327.26,327.3,326.88,327.05,24143.0,315.4632,315.5018,315.0969,315.2608,24143.0
2023-05-25 10:35:00,327.07,327.29,326.89,327.27,31509.0,315.28,315.4921,315.1065,315.4728,31509.0
2023-05-25 10:40:00,327.39,327.56,327.24,327.46,18843.0,315.5885,315.7524,315.4439,315.656,18843.0
2023-05-25 10:45:00,327.5,327.72,327.08,327.22,37685.0,315.6945,315.9066,315.2897,315.4246,37685.0
2023-05-25 10:50:00,327.26,327.37,327.16,327.21,17560.0,315.4632,315.5692,315.3668,315.415,17560.0
2023-05-25 10:55:00,327.34,327.36,327.17,327.35,9815.0,315.5403,315.5596,315.3764,315.55,9815.0
2023-05-25 11:00:00,327.4,327.55,327.35,327.42,30896.0,315.5982,315.7427,315.55,315.6174,30896.0
2023-05-25 11:05:00,327.48,327.62,327.42,327.48,34028.0,315.6753,315.8102,315.6174,315.6753,34028.0
2023-05-25 11:10:00,327.46,327.61,327.42,327.44,12634.0,315.656,315.8006,315.6174,315.6367,12634.0
2023-05-25 11:15:00,327.45,327.55,326.81,326.81,66576.0,315.6464,315.7427,315.0294,315.0294,66576.0
2023-05-25 11:20:00,326.82,326.96,326.7,326.77,20011.0,315.0391,315.174,314.9234,314.9909,20011.0
2023-05-25 11:25:00,326.81,326.81,326.58,326.64,8973.0,315.0294,315.0294,314.8077,314.8655,8973.0
2023-05-25 11:30:00,326.63,326.68,326.29,326.41,29160.0,314.8559,314.9041,314.5282,314.6438,29160.0
2023-05-25 11:35:00,326.38,326.39,326.08,326.13,32133.0,314.6149,314.6246,314.3257,314.3739,32133.0
2023-05-25 11:40:00,326.12,326.12,325.82,325.97,22553.0,314.3643,314.3643,314.0751,314.2197,22553.0
2023-05-25 11:45:00,325.97,326.09,325.93,325.99,14641.0,314.2197,314.3354,314.1811,314.239,14641.0
2023-05-25 11:50:00,325.95,326.28,325.91,325.97,31420.0,314.2004,314.5185,314.1619,314.2197,31420.0
2023-05-25 11:55:00,325.94,326.26,325.94,326.26,12337.0,314.1908,314.4992,314.1908,314.4992,12337.0
2023-05-25 12:00:00,326.33,326.56,326.33,326.54,22573.0,314.5667,314.7884,314.5667,314.7692,22573.0
2023-05-25 12:05:00,326.56,326.6,326.43,326.5,14270.0,314.7884,314.827,314.6631,314.7306,14270.0
2023-05-25 12:10:00,326.57,326.96,326.57,326.92,15601.0,314.7981,315.174,314.7981,315.1355,15601.0
2023-05-25 12:15:00,326.95,327.0,326.85,326.98,8748.0,315.1644,315.2126,315.068,315.1933,8748.0
2023-05-25 12:20:00,327.0,327.19,326.82,326.87,39238.0,315.2126,315.3957,315.0391,315.0873,39238.0
2023-05-25 12:25:00,326.85,326.89,326.59,326.8,39500.0,315.068,315.1065,314.8174,315.0198,39500.0
2023-05-25 12:30:00,326.86,326.95,326.43,326.49,82857.0,315.0776,315.1644,314.6631,314.721,82857.0
2023-05-25 12:35:00,326.45,326.66,326.43,326.55,13740.0,314.6824,314.8848,314.6631,314.7788,13740.0
2023-05-25 12:40:00,326.6,326.81,326.6,326.8,8071.0,314.827,315.0294,314.827,315.0198,8071.0
2023-05-25 12:45:00,326.68,326.72,326.56,326.69,7219.0,314.9041,314.9427,314.7884,314.9137,7219.0
2023-05-25 12:50:00,326.63,326.72,326.54,326.54,4086.0,314.8559,314.9427,314.7692,314.7692,4086.0
2023-05-25 12:55:00,326.47,326.76,326.26,326.34,17557.0,314.7017,314.9812,314.4992,314.5764,17557.0
2023-05-25 13:00:00,326.35,326.38,326.07,326.19,28945.0,314.586,314.6149,314.3161,314.4318,28945.0
2023-05-25 13:05:00,326.21,326.47,326.15,326.38,8956.0,314.451,314.7017,314.3932,314.6149,8956.0
2023-05-25 13:10:00,326.36,326.61,326.33,326.56,14445.0,314.5956,314.8366,314.5667,314.7884,14445.0
2023-05-25 13:15:00,326.63,326.96,326.63,326.87,8730.0,314.8559,315.174,314.8559,315.0873,8730.0
2023-05-25 13:20:00,326.96,327.13,326.87,327.06,13778.0,315.174,315.3379,315.0873,315.2704,13778.0
2023-05-25 13:25:00,327.05,327.54,327.04,327.33,25366.0,315.2608,315.7331,315.2511,315.5307,25366.0
2023-05-25 13:30:00,327.39,327.65,327.36,327.46,40398.0,315.5885,315.8391,315.5596,315.656,40398.0
2023-05-25 13:35:00,327.49,327.5,327.33,327.5,25857.0,315.6849,315.6945,315.5307,315.6945,25857.0
2023-05-25 13:40:00,327.57,327.63,327.45,327.48,10066.0,315.762,315.8199,315.6464,315.6753,10066.0
2023-05-25 13:45:00,327.5,327.68,327.42,327.6,6898.0,315.6945,315.8681,315.6174,315.7909,6898.0
2023-05-25 13:50:00,327.62,327.65,327.39,327.41,15232.0,315.8102,315.8391,315.5885,315.6078,15232.0
2023-05-25 13:55:00,327.46,327.81,327.46,327.81,6744.0,315.656,315.9934,315.656,315.9934,6744.0
2023-05-25 14:00:00,327.81,328.73,327.81,328.19,86761.0,315.9934,316.8802,315.9934,316.3597,86761.0
2023-05-25 14:05:00,328.23,328.24,327.73,327.78,19628.0,316.3982,316.4079,315.9163,315.9645,19628.0
2023-05-25 14:10:00,327.83,327.97,327.82,327.9,6774.0,316.0127,316.1476,316.003,316.0801,6774.0
2023-05-25 14:15:00,327.98,328.23,327.94,328.08,19019.0,316.1572,316.3982,316.1187,316.2536,19019.0
2023-05-25 14:20:00,328.07,328.07,327.83,327.93,16585.0,316.244,316.244,316.0127,316.109,16585.0
2023-05-25 14:25:00,327.91,328.11,327.8,327.86,18432.0,316.0898,316.2826,315.9837,316.0416,18432.0
2023-05-25 14:30:00,327.85,327.87,327.34,327.49,11031.0,316.0319,316.0512,315.5403,315.6849,11031.0
2023-05-25 14:35:00,327.45,327.45,327.19,327.31,16204.0,315.6464,315.6464,315.3957,315.5114,16204.0
2023-05-25 14:40:00,327.37,327.47,327.14,327.3,12783.0,315.5692,315.6656,315.3475,315.5018,12783.0
2023-05-25 14:45:00,327.27,327.4,327.05,327.11,21213.0,315.4728,315.5982,315.2608,315.3186,21213.0
2023-05-25 14:50:00,327.13,327.31,327.1,327.25,11193.0,315.3379,315.5114,315.309,315.4536,11193.0
2023-05-25 14:55:00,327.25,327.3,327.14,327.27,12033.0,315.4536,315.5018,315.3475,315.4728,12033.0
2023-05-25 15:00:00,327.29,327.43,327.23,327.43,13825.0,315.4921,315.6271,315.4343,315.6271,13825.0
2023-05-25 15:05:00,327.45,327.65,327.43,327.65,11590.0,315.6464,315.8391,315.6271,315.8391,11590.0
2023-05-25 15:10:00,327.77,327.87,327.62,327.65,13651.0,315.9548,316.0512,315.8102,315.8391,13651.0
2023-05-25 15:15:00,327.67,327.7,327.47,327.55,37073.0,315.8584,315.8873,315.6656,315.7427,37073.0
2023-05-25 15:20:00,327.53,327.67,327.49,327.64,18276.0,315.7235,315.8584,315.6849,315.8295,18276.0
2023-05-25 15:25:00,327.62,328.12,327.53,327.95,46430.0,315.8102,316.2922,315.7235,316.1283,46430.0
2023-05-25 15:30:00,327.98,328.22,327.8,327.92,43778.0,316.1572,316.3886,315.9837,316.0994,43778.0
2023-05-25 15:35:00,327.96,328.09,327.72,328.0,21486.0,316.138,316.2633,315.9066,316.1765,21486.0
2023-05-25 15:40:00,328.01,328.18,327.91,328.09,27928.0,316.1862,316.35,316.0898,316.2633,27928.0
2023-05-25 15:45:00,328.06,328.18,327.86,327.94,57431.0,316.2344,316.35,316.0416,316.1187,57431.0
2023-05-25 15:50:00,327.9,327.9,327.53,327.58,124221.0,316.0801,316.0801,315.7235,315.7717,124221.0
2023-05-25 15:55:00,327.6,327.79,327.52,327.66,144460.0,315.7909,315.9741,315.7138,315.8488,144460.0
2023-05-26 09:30:00,328.13,329.1,327.92,328.83,61120.0,316.3018,317.2369,316.0994,316.9766,61120.0
2023-05-26 09:35:00,328.87,329.21,328.35,329.16,36889.0,317.0152,317.3429,316.5139,317.2947,36889.0
2023-05-26 09:40:00,329.22,330.25,329.22,330.22,83717.0,317.3525,318.3454,317.3525,318.3165,83717.0
2023-05-26 09:45:00,330.28,330.47,329.9,329.93,50983.0,318.3743,318.5575,318.008,318.037,50983.0
2023-05-26 09:50:00,329.95,330.0,329.44,329.69,60067.0,318.0562,318.1044,317.5646,317.8056,60067.0
2023-05-26 09:55:00,329.7,329.85,329.51,329.66,48355.0,317.8152,317.9598,317.6321,317.7767,48355.0
2023-05-26 10:00:00,329.67,330.07,329.31,329.75,70262.0,317.7863,318.1719,317.4393,317.8634,70262.0
2023-05-26 10:05:00,329.74,330.5,329.73,330.49,34129.0,317.8538,318.5864,317.8442,318.5768,34129.0
2023-05-26 10:10:00,330.52,330.54,330.16,330.24,19214.0,318.6057,318.625,318.2587,318.3358,19214.0
2023-05-26 10:15:00,330.26,330.55,330.26,330.54,9988.0,318.3551,318.6346,318.3551,318.625,9988.0
2023-05-26 10:20:00,330.56,330.7,330.49,330.69,23344.0,318.6442,318.7792,318.5768,318.7696,23344.0
2023-05-26 10:25:00,330.77,331.33,330.77,331.33,60268.0,318.8467,319.3865,318.8467,319.3865,60268.0
2023-05-26 10:30:00,331.37,331.5,331.14,331.22,59302.0,319.425,319.5504,319.2033,319.2805,59302.0
2023-05-26 10:35:00,331.25,331.38,331.07,331.18,52657.0,319.3094,319.4347,319.1359,319.2419,52657.0
2023-05-26 10:40:00,331.18,331.62,331.0,331.03,58905.0,319.2419,319.666,319.0684,319.0973,58905.0
2023-05-26 10:45:00,331.05,331.19,330.84,331.19,37097.0,319.1166,319.2515,318.9142,319.2515,37097.0
2023-05-26 10:50:00,331.17,331.22,330.82,331.03,45654.0,319.2323,319.2805,318.8949,319.0973,45654.0
2023-05-26 10:55:00,331.07,331.21,331.03,331.06,18923.0,319.1359,319.2708,319.0973,319.1262,18923.0
2023-05-26 11:00:00,331.04,331.28,330.76,330.8,45665.0,319.1069,319.3383,318.837,318.8756,45665.0
2023-05-26 11:05:00,330.81,330.9,330.5,330.67,57824.0,318.8852,318.972,318.5864,318.7503,57824.0
2023-05-26 11:10:00,330.66,330.68,330.36,330.63,34967.0,318.7406,318.7599,318.4515,318.7117,34967.0
2023-05-26 11:15:00,330.68,330.68,330.39,330.43,37887.0,318.7599,318.7599,318.4804,318.5189,37887.0
2023-05-26 11:20:00,330.5,330.59,330.06,330.11,83487.0,318.5864,318.6732,318.1623,318.2105,83487.0
2023-05-26 11:25:00,330.18,330.39,330.06,330.16,38549.0,318.2779,318.4804,318.1623,318.2587,38549.0
2023-05-26 11:30:00,330.19,330.43,330.18,330.29,21216.0,318.2876,318.5189,318.2779,318.384,21216.0
2023-05-26 11:35:00,330.3,330.37,330.19,330.26,6689.0,318.3936,318.4611,318.2876,318.3551,6689.0
2023-05-26 11:40:00,330.31,330.75,330.3,330.59,38906.0,318.4033,318.8274,318.3936,318.6732,38906.0
2023-05-26 11:45:00,330.6,330.68,330.38,330.62,17176.0,318.6828,318.7599,318.4707,318.7021,17176.0
2023-05-26 11:50:00,330.65,330.71,330.5,330.51,12004.0,318.731,318.7888,318.5864,318.596,12004.0
2023-05-26 11:55:00,330.52,330.53,330.31,330.38,26989.0,318.6057,318.6153,318.4033,318.4707,26989.0
2023-05-26 12:00:00,330.4,330.61,330.36,330.61,6623.0,318.49,318.6924,318.4515,318.6924,6623.0
2023-05-26 12:05:00,330.61,330.69,330.55,330.58,18664.0,318.6924,318.7696,318.6346,318.6635,18664.0
2023-05-26 12:10:00,330.68,330.68,330.51,330.57,6765.0,318.7599,318.7599,318.596,318.6539,6765.0
2023-05-26 12:15:00,330.58,330.65,330.43,330.55,5282.0,318.6635,318.731,318.5189,318.6346,5282.0
2023-05-26 12:20:00,330.52,330.86,330.52,330.79,12042.0,318.6057,318.9334,318.6057,318.866,12042.0
2023-05-26 12:25:00,330.79,331.02,330.69,330.95,14744.0,318.866,319.0877,318.7696,319.0202,14744.0
2023-05-26 12:30:00,330.98,331.1,330.83,330.86,13435.0,319.0491,319.1648,318.9045,318.9334,13435.0
2023-05-26 12:35:00,330.85,330.96,330.85,330.87,8191.0,318.9238,319.0298,318.9238,318.9431,8191.0
2023-05-26 12:40:00,330.86,330.95,330.79,330.86,14284.0,318.9334,319.0202,318.866,318.9334,14284.0
2023-05-26 12:45:00,330.87,330.9,330.6,330.66,50311.0,318.9431,318.972,318.6828,318.7406,50311.0
2023-05-26 12:50:00,330.68,330.9,330.64,330.7,26678.0,318.7599,318.972,318.7214,318.7792,26678.0
2023-05-26 12:55:00,330.75,330.77,330.55,330.61,15574.0,318.8274,318.8467,318.6346,318.6924,15574.0
2023-05-26 13:00:00,330.65,330.79,330.63,330.65,39620.0,318.731,318.866,318.7117,318.731,39620.0
2023-05-26 13:05:00,330.68,330.75,330.66,330.72,8606.0,318.7599,318.8274,318.7406,318.7985,8606.0
2023-05-26 13:10:00,330.72,330.8,330.6,330.6,28547.0,318.7985,318.8756,318.6828,318.6828,28547.0
2023-05-26 13:15:00,330.61,330.64,330.2,330.37,39643.0,318.6924,318.7214,318.2972,318.4611,39643.0
2023-05-26 13:20:00,330.4,330.58,330.38,330.51,20570.0,318.49,318.6635,318.4707,318.596,20570.0
2023-05-26 13:25:00,330.49,330.56,330.36,330.48,14519.0,318.5768,318.6442,318.4515,318.5671,14519.0
2023-05-26 13:30:00,330.5,330.68,330.45,330.68,39517.0,318.5864,318.7599,318.5382,318.7599,39517.0
2023-05-26 13:35:00,330.68,330.68,330.34,330.47,41944.0,318.7599,318.7599,318.4322,318.5575,41944.0
2023-05-26 13:40:00,330.47,330.47,330.15,330.24,15031.0,318.5575,318.5575,318.249,318.3358,15031.0
2023-05-26 13:45:00,330.23,330.41,330.2,330.41,27608.0,318.3261,318.4997,318.2972,318.4997,27608.0
2023-05-26 13:50:00,330.4,330.47,330.26,330.28,6667.0,318.49,318.5575,318.3551,318.3743,6667.0
2023-05-26 13:55:00,330.31,330.59,330.3,330.59,3713.0,318.4033,318.6732,318.3936,318.6732,3713.0
2023-05-26 14:00:00,330.59,330.71,330.44,330.47,36572.0,318.6732,318.7888,318.5286,318.5575,36572.0
2023-05-26 14:05:00,330.49,330.49,330.28,330.32,23562.0,318.5768,318.5768,318.3743,318.4129,23562.0
2023-05-26 14:10:00,330.36,330.52,330.36,330.46,4896.0,318.4515,318.6057,318.4515,318.5478,4896.0
2023-05-26 14:15:00,330.47,330.64,330.38,330.6,30391.0,318.5575,318.7214,318.4707,318.6828,30391.0
2023-05-26 14:20:00,330.57,330.71,330.54,330.67,15626.0,318.6539,318.7888,318.625,318.7503,15626.0
2023-05-26 14:25:00,330.71,330.84,330.62,330.74,19405.0,318.7888,318.9142,318.7021,318.8178,19405.0
2023-05-26 14:30:00,330.78,330.88,330.73,330.85,9272.0,318.8563,318.9527,318.8081,318.9238,9272.0
2023-05-26 14:35:00,330.86,331.11,330.84,331.03,13393.0,318.9334,319.1744,318.9142,319.0973,13393.0
2023-05-26 14:40:00,331.02,331.06,330.94,331.01,10532.0,319.0877,319.1262,319.0105,319.078,10532.0
2023-05-26 14:45:00,331.03,331.2,331.03,331.08,17784.0,319.0973,319.2612,319.0973,319.1455,17784.0
2023-05-26 14:50:00,331.04,331.16,331.04,331.13,7763.0,319.1069,319.2226,319.1069,319.1937,7763.0
2023-05-26 14:55:00,331.13,331.17,330.88,330.91,16613.0,319.1937,319.2323,318.9527,318.9816,16613.0
2023-05-26 15:00:00,330.99,331.33,330.92,331.21,24666.0,319.0587,319.3865,318.9913,319.2708,24666.0
2023-05-26 15:05:00,331.15,331.22,331.14,331.22,6194.0,319.213,319.2805,319.2033,319.2805,6194.0
2023-05-26 15:10:00,331.24,331.27,330.98,331.15,11997.0,319.2997,319.3287,319.0491,319.213,11997.0
2023-05-26 15:15:00,331.12,331.21,331.04,331.08,23862.0,319.1841,319.2708,319.1069,319.1455,23862.0
2023-05-26 15:20:00,331.12,331.19,330.95,330.98,16653.0,319.1841,319.2515,319.0202,319.0491,16653.0
2023-05-26 15:25:00,331.07,331.08,330.85,330.92,37206.0,319.1359,319.1455,318.9238,318.9913,37206.0
2023-05-26 15:30:00,330.91,331.1,330.88,330.97,23990.0,318.9816,319.1648,318.9527,319.0395,23990.0
2023-05-26 15:35:00,330.98,330.98,330.83,330.96,34318.0,319.0491,319.0491,318.9045,319.0298,34318.0
2023-05-26 15:40:00,330.95,331.18,330.92,331.14,38380.0,319.0202,319.2419,318.9913,319.2033,38380.0
2023-05-26 15:45:00,331.09,331.18,331.01,331.13,26452.0,319.1551,319.2419,319.078,319.1937,26452.0
2023-05-26 15:50:00,331.05,331.1,330.75,331.1,64518.0,319.1166,319.1648,318.8274,319.1648,64518.0
2023-05-26 15:55:00,331.11,331.3,330.8,330.89,132525.0,319.1744,319.3576,318.8756,318.9623,132525.0
2023-05-30 09:30:00,330.65,331.32,330.58,331.18,177561.0,318.731,319.3768,318.6635,319.2419,177561.0
2023-05-30 09:35:00,331.2,331.29,330.0,330.07,106701.0,319.2612,319.3479,318.1044,318.1719,106701.0
2023-05-30 09:40:00,330.07,330.37,329.88,330.09,118709.0,318.1719,318.4611,317.9888,318.1912,118709.0
2023-05-30 09:45:00,330.07,330.34,329.8,330.18,85742.0,318.1719,318.4322,317.9116,318.2779,85742.0
2023-05-30 09:50:00,330.2,330.63,330.2,330.5,42946.0,318.2972,318.7117,318.2972,318.5864,42946.0
2023-05-30 09:55:00,330.5,330.82,330.49,330.78,56954.0,318.5864,318.8949,318.5768,318.8563,56954.0
2023-05-30 10:00:00,330.68,330.94,330.0,330.17,50455.0,318.7599,319.0105,318.1044,318.2683,50455.0
2023-05-30 10:05:00,330.07,330.15,329.72,330.11,37941.0,318.1719,318.249,317.8345,318.2105,37941.0
2023-05-30 10:10:00,330.15,330.38,329.88,330.33,28447.0,318.249,318.4707,317.9888,318.4225,28447.0
2023-05-30 10:15:00,330.43,330.79,330.42,330.75,31933.0,318.5189,318.866,318.5093,318.8274,31933.0
2023-05-30 10:20:00,330.85,330.92,330.16,330.19,51219.0,318.9238,318.9913,318.2587,318.2876,51219.0
2023-05-30 10:25:00,330.19,330.26,329.48,329.9,57582.0,318.2876,318.3551,317.6032,318.008,57582.0
2023-05-30 10:30:00,329.9,330.39,329.77,329.92,44020.0,318.008,318.4804,317.8827,318.0273,44020.0
2023-05-30 10:35:00,329.96,330.02,329.79,329.94,28407.0,318.0659,318.1237,317.902,318.0466,28407.0
2023-05-30 10:40:00,329.88,330.2,329.88,330.05,31183.0,317.9888,318.2972,317.9888,318.1526,31183.0
2023-05-30 10:45:00,329.97,330.05,329.48,329.76,19756.0,318.0755,318.1526,317.6032,317.8731,19756.0
2023-05-30 10:50:00,329.75,329.86,329.65,329.73,16447.0,317.8634,317.9695,317.767,317.8442,16447.0
2023-05-30 10:55:00,329.75,329.9,329.61,329.72,64033.0,317.8634,318.008,317.7285,317.8345,64033.0
2023-05-30 11:00:00,329.7,329.9,329.64,329.71,13811.0,317.8152,318.008,317.7574,317.8249,13811.0
2023-05-30 11:05:00,329.76,329.8,329.53,329.68,13168.0,317.8731,317.9116,317.6514,317.796,13168.0
2023-05-30 11:10:00,329.71,329.71,329.41,329.59,14391.0,317.8249,317.8249,317.5357,317.7092,14391.0
2023-05-30 11:15:00,329.59,329.61,329.16,329.28,33943.0,317.7092,317.7285,317.2947,317.4104,33943.0
2023-05-30 11:20:00,329.29,329.29,328.92,329.12,41383.0,317.42,317.42,317.0634,317.2562,41383.0
2023-05-30 11:25:00,329.17,329.47,329.08,329.47,16544.0,317.3044,317.5935,317.2176,317.5935,16544.0
2023-05-30 11:30:00,329.49,329.63,329.41,329.53,15059.0,317.6128,317.7478,317.5357,317.6514,15059.0
2023-05-30 11:35:00,329.56,329.84,329.54,329.77,37646.0,317.6803,317.9502,317.661,317.8827,37646.0
2023-05-30 11:40:00,329.84,329.84,329.53,329.54,8044.0,317.9502,317.9502,317.6514,317.661,8044.0
2023-05-30 11:45:00,329.5,329.73,329.49,329.61,5061.0,317.6225,317.8442,317.6128,317.7285,5061.0
2023-05-30 11:50:00,329.61,329.63,329.41,329.53,34515.0,317.7285,317.7478,317.5357,317.6514,34515.0
2023-05-30 11:55:00,329.58,329.74,329.55,329.73,12287.0,317.6996,317.8538,317.6707,317.8442,12287.0
2023-05-30 12:00:00,329.76,329.83,329.62,329.67,10443.0,317.8731,317.9406,317.7381,317.7863,10443.0
2023-05-30 12:05:00,329.66,329.66,329.45,329.56,5781.0,317.7767,317.7767,317.5743,317.6803,5781.0
2023-05-30 12:10:00,329.6,329.8,329.56,329.66,13165.0,317.7188,317.9116,317.6803,317.7767,13165.0
2023-05-30 12:15:00,329.74,329.9,329.65,329.84,10187.0,317.8538,318.008,317.767,317.9502,10187.0
2023-05-30 12:20:00,329.83,329.85,329.68,329.81,16538.0,317.9406,317.9598,317.796,317.9213,16538.0
2023-05-30 12:25:00,329.84,329.9,329.55,329.77,37867.0,317.9502,318.008,317.6707,317.8827,37867.0
2023-05-30 12:30:00,329.71,329.84,329.62,329.79,9223.0,317.8249,317.9502,317.7381,317.902,9223.0
2023-05-30 12:35:00,329.77,329.91,329.35,329.35,26786.0,317.8827,318.0177,317.4779,317.4779,26786.0
2023-05-30 12:40:00,329.3,329.32,329.15,329.27,18190.0,317.4297,317.4489,317.2851,317.4007,18190.0
2023-05-30 12:45:00,329.22,329.41,329.17,329.36,12541.0,317.3525,317.5357,317.3044,317.4875,12541.0
2023-05-30 12:50:00,329.41,329.9,329.38,329.85,11299.0,317.5357,318.008,317.5068,317.9598,11299.0
2023-05-30 12:55:00,329.87,329.87,329.65,329.74,12312.0,317.9791,317.9791,317.767,317.8538,12312.0
2023-05-30 13:00:00,329.74,329.74,329.55,329.59,10185.0,317.8538,317.8538,317.6707,317.7092,10185.0
2023-05-30 13:05:00,329.58,329.64,329.44,329.49,16284.0,317.6996,317.7574,317.5646,317.6128,16284.0
2023-05-30 13:10:00,329.49,329.7,329.46,329.58,7269.0,317.6128,317.8152,317.5839,317.6996,7269.0
2023-05-30 13:15:00,329.6,329.81,329.55,329.74,7034.0,317.7188,317.9213,317.6707,317.8538,7034.0
2023-05-30 13:20:00,329.81,329.83,329.7,329.72,4785.0,317.9213,317.9406,317.8152,317.8345,4785.0
2023-05-30 13:25:00,329.71,329.72,329.28,329.36,14826.0,317.8249,317.8345,317.4104,317.4875,14826.0
2023-05-30 13:30:00,329.29,329.73,329.09,329.62,15629.0,317.42,317.8442,317.2272,317.7381,15629.0
2023-05-30 13:35:00,329.6,329.61,329.36,329.39,14467.0,317.7188,317.7285,317.4875,317.5164,14467.0
2023-05-30 13:40:00,329.42,329.6,329.41,329.48,5990.0,317.5453,317.7188,317.5357,317.6032,5990.0
2023-05-30 13:45:00,329.44,329.7,329.41,329.62,14575.0,317.5646,317.8152,317.5357,317.7381,14575.0
2023-05-30 13:50:00,329.63,329.75,329.4,329.45,11021.0,317.7478,317.8634,317.5261,317.5743,11021.0
2023-05-30 13:55:00,329.45,329.45,329.31,329.31,4991.0,317.5743,317.5743,317.4393,317.4393,4991.0
2023-05-30 14:00:00,329.35,329.46,329.24,329.34,11888.0,317.4779,317.5839,317.3718,317.4682,11888.0
2023-05-30 14:05:00,329.29,329.47,329.24,329.28,9113.0,317.42,317.5935,317.3718,317.4104,9113.0
2023-05-30 14:10:00,329.27,329.44,329.26,329.42,4222.0,317.4007,317.5646,317.3911,317.5453,4222.0
2023-05-30 14:15:00,329.38,329.72,329.32,329.72,25536.0,317.5068,317.8345,317.4489,317.8345,25536.0
2023-05-30 14:20:00,329.72,329.94,329.64,329.91,40207.0,317.8345,318.0466,317.7574,318.0177,40207.0
2023-05-30 14:25:00,329.97,330.03,329.91,329.95,11125.0,318.0755,318.1333,318.0177,318.0562,11125.0
2023-05-30 14:30:00,329.98,330.18,329.98,330.13,31874.0,318.0852,318.2779,318.0852,318.2297,31874.0
2023-05-30 14:35:00,330.14,330.25,330.11,330.24,49262.0,318.2394,318.3454,318.2105,318.3358,49262.0
2023-05-30 14:40:00,330.26,330.46,330.24,330.42,8002.0,318.3551,318.5478,318.3358,318.5093,8002.0
2023-05-30 14:45:00,330.49,330.5,330.12,330.12,39139.0,318.5768,318.5864,318.2201,318.2201,39139.0
2023-05-30 14:50:00,330.13,330.23,329.88,330.22,28043.0,318.2297,318.3261,317.9888,318.3165,28043.0
2023-05-30 14:55:00,330.25,330.32,329.95,329.98,17457.0,318.3454,318.4129,318.0562,318.0852,17457.0
2023-05-30 15:00:00,329.95,330.05,329.79,329.91,37219.0,318.0562,318.1526,317.902,318.0177,37219.0
2023-05-30 15:05:00,329.88,330.01,329.75,330.01,73564.0,317.9888,318.1141,317.8634,318.1141,73564.0
2023-05-30 15:10:00,329.94,330.09,329.79,329.88,12660.0,318.0466,318.1912,317.902,317.9888,12660.0
2023-05-30 15:15:00,329.87,330.07,329.78,329.96,8211.0,317.9791,318.1719,317.8924,318.0659,8211.0
2023-05-30 15:20:00,329.96,330.12,329.92,330.1,16701.0,318.0659,318.2201,318.0273,318.2008,16701.0
2023-05-30 15:25:00,330.1,330.3,330.1,330.2,11970.0,318.2008,318.3936,318.2008,318.2972,11970.0
2023-05-30 15:30:00,330.21,330.46,330.2,330.41,37785.0,318.3069,318.5478,318.2972,318.4997,37785.0
2023-05-30 15:35:00,330.41,330.43,330.2,330.31,35047.0,318.4997,318.5189,318.2972,318.4033,35047.0
2023-05-30 15:40:00,330.29,330.38,330.23,330.35,12814.0,318.384,318.4707,318.3261,318.4418,12814.0
2023-05-30 15:45:00,330.35,330.55,330.31,330.47,28154.0,318.4418,318.6346,318.4033,318.5575,28154.0
2023-05-30 15:50:00,330.46,330.46,330.09,330.11,64303.0,318.5478,318.5478,318.1912,318.2105,64303.0
2023-05-30 15:55:00,330.11,330.68,330.09,330.43,152927.0,318.2105,318.7599,318.1912,318.5189,152927.0
2023-05-31 09:30:00,329.45,329.82,328.71,328.93,110531.0,317.5743,317.9309,316.8609,317.073,110531.0
2023-05-31 09:35:00,328.93,329.17,328.85,329.08,22997.0,317.073,317.3044,316.9959,317.2176,22997.0
2023-05-31 09:40:00,329.06,329.42,328.93,329.38,26409.0,317.1983,317.5453,317.073,317.5068,26409.0
2023-05-31 09:45:00,329.43,329.51,328.58,328.68,62231.0,317.555,317.6321,316.7356,316.832,62231.0
2023-05-31 09:50:00,328.72,328.94,328.57,328.67,21939.0,316.8706,317.0826,316.726,316.8224,21939.0
2023-05-31 09:55:00,328.69,328.72,328.55,328.6,23928.0,316.8417,316.8706,316.7067,316.7549,23928.0
2023-05-31 10:00:00,328.64,328.68,328.27,328.46,39845.0,316.7935,316.832,316.4368,316.6199,39845.0
2023-05-31 10:05:00,328.49,328.67,328.29,328.45,51523.0,316.6489,316.8224,316.4561,316.6103,51523.0
2023-05-31 10:10:00,328.44,328.54,328.32,328.48,24859.0,316.6007,316.6971,316.485,316.6392,24859.0
2023-05-31 10:15:00,328.44,328.46,328.2,328.36,86957.0,316.6007,316.6199,316.3693,316.5235,86957.0
2023-05-31 10:20:00,328.34,328.44,328.19,328.23,35917.0,316.5043,316.6007,316.3597,316.3982,35917.0
2023-05-31 10:25:00,328.22,328.24,327.81,328.1,74451.0,316.3886,316.4079,315.9934,316.2729,74451.0
2023-05-31 10:30:00,328.05,328.09,327.76,327.81,51033.0,316.2247,316.2633,315.9452,315.9934,51033.0
2023-05-31 10:35:00,327.83,327.97,327.7,327.93,36734.0,316.0127,316.1476,315.8873,316.109,36734.0
2023-05-31 10:40:00,327.98,327.99,327.79,327.88,18190.0,316.1572,316.1669,315.9741,316.0609,18190.0
2023-05-31 10:45:00,327.95,328.14,327.93,327.94,17643.0,316.1283,316.3115,316.109,316.1187,17643.0
2023-05-31 10:50:00,327.94,328.03,327.8,327.9,10618.0,316.1187,316.2054,315.9837,316.0801,10618.0
2023-05-31 10:55:00,327.86,328.12,327.86,327.99,31866.0,316.0416,316.2922,316.0416,316.1669,31866.0
2023-05-31 11:00:00,327.95,328.28,327.91,328.11,12437.0,316.1283,316.4464,316.0898,316.2826,12437.0
2023-05-31 11:05:00,328.1,328.18,327.95,328.05,6688.0,316.2729,316.35,316.1283,316.2247,6688.0
2023-05-31 11:10:00,327.99,328.07,327.95,328.0,12392.0,316.1669,316.244,316.1283,316.1765,12392.0
2023-05-31 11:15:00,327.99,328.13,327.95,328.05,18413.0,316.1669,316.3018,316.1283,316.2247,18413.0
2023-05-31 11:20:00,328.1,328.28,328.04,328.14,40122.0,316.2729,316.4464,316.2151,316.3115,40122.0
2023-05-31 11:25:00,328.12,328.22,327.94,327.94,17238.0,316.2922,316.3886,316.1187,316.1187,17238.0
2023-05-31 11:30:00,327.9,328.28,327.88,328.2,35671.0,316.0801,316.4464,316.0609,316.3693,35671.0
2023-05-31 11:35:00,328.24,328.41,328.17,328.22,18761.0,316.4079,316.5717,316.3404,316.3886,18761.0
2023-05-31 11:40:00,328.21,328.5,328.18,328.33,16841.0,316.379,316.6585,316.35,316.4946,16841.0
2023-05-31 11:45:00,328.34,328.4,328.18,328.22,20559.0,316.5043,316.5621,316.35,316.3886,20559.0
2023-05-31 11:50:00,328.16,328.35,328.0,328.35,13908.0,316.3308,316.5139,316.1765,316.5139,13908.0
2023-05-31 11:55:00,328.34,328.38,328.02,328.02,8422.0,316.5043,316.5428,316.1958,316.1958,8422.0
2023-05-31 12:00:00,328.09,328.36,328.07,328.36,10754.0,316.2633,316.5235,316.244,316.5235,10754.0
2023-05-31 12:05:00,328.35,328.35,328.0,328.19,11693.0,316.5139,316.5139,316.1765,316.3597,11693.0
2023-05-31 12:10:00,328.22,328.3,328.09,328.1,7510.0,316.3886,316.4657,316.2633,316.2729,7510.0
2023-05-31 12:15:00,328.12,328.24,328.06,328.11,6162.0,316.2922,316.4079,316.2344,316.2826,6162.0
2023-05-31 12:20:00,328.12,328.33,328.05,328.33,8610.0,316.2922,316.4946,316.2247,316.4946,8610.0
2023-05-31 12:25:00,328.29,328.38,328.27,328.35,3910.0,316.4561,316.5428,316.4368,316.5139,3910.0
2023-05-31 12:30:00,328.35,328.44,328.25,328.44,11463.0,316.5139,316.6007,316.4175,316.6007,11463.0
2023-05-31 12:35:00,328.48,328.49,328.2,328.22,4169.0,316.6392,316.6489,316.3693,316.3886,4169.0
2023-05-31 12:40:00,328.33,328.62,328.3,328.5,13673.0,316.4946,316.7742,316.4657,316.6585,13673.0
2023-05-31 12:45:00,328.59,328.88,328.46,328.72,27887.0,316.7453,317.0248,316.6199,316.8706,27887.0
2023-05-31 12:50:00,328.69,328.71,328.1,328.42,44441.0,316.8417,316.8609,316.2729,316.5814,44441.0
2023-05-31 12:55:00,328.37,328.62,328.33,328.6,3291.0,316.5332,316.7742,316.4946,316.7549,3291.0
2023-05-31 13:00:00,328.63,328.63,328.52,328.59,3618.0,316.7838,316.7838,316.6778,316.7453,3618.0
2023-05-31 13:05:00,328.63,328.79,328.57,328.74,3743.0,316.7838,316.938,316.726,316.8899,3743.0
2023-05-31 13:10:00,328.82,328.88,328.68,328.7,7150.0,316.967,317.0248,316.832,316.8513,7150.0
2023-05-31 13:15:00,328.75,328.89,328.63,328.71,4611.0,316.8995,317.0344,316.7838,316.8609,4611.0
2023-05-31 13:20:00,328.69,328.76,328.6,328.64,21707.0,316.8417,316.9091,316.7549,316.7935,21707.0
2023-05-31 13:25:00,328.65,328.8,328.59,328.8,9098.0,316.8031,316.9477,316.7453,316.9477,9098.0
2023-05-31 13:30:00,328.78,328.97,328.77,328.9,10392.0,316.9284,317.1116,316.9188,317.0441,10392.0
2023-05-31 13:35:00,328.97,329.07,328.53,329.06,51092.0,317.1116,317.208,316.6874,317.1983,51092.0
2023-05-31 13:40:00,329.07,329.44,329.07,329.36,48818.0,317.208,317.5646,317.208,317.4875,48818.0
2023-05-31 13:45:00,329.31,329.36,328.93,328.93,30547.0,317.4393,317.4875,317.073,317.073,30547.0
2023-05-31 13:50:00,329.0,329.32,329.0,329.17,10510.0,317.1405,317.4489,317.1405,317.3044,10510.0
2023-05-31 13:55:00,329.21,329.34,329.2,329.31,8394.0,317.3429,317.4682,317.3333,317.4393,8394.0
2023-05-31 14:00:00,329.34,329.34,329.15,329.28,7253.0,317.4682,317.4682,317.2851,317.4104,7253.0
2023-05-31 14:05:00,329.29,329.5,329.29,329.46,8815.0,317.42,317.6225,317.42,317.5839,8815.0
2023-05-31 14:10:00,329.48,329.66,329.37,329.66,15021.0,317.6032,317.7767,317.4971,317.7767,15021.0
2023-05-31 14:15:00,329.69,329.74,329.37,329.62,25625.0,317.8056,317.8538,317.4971,317.7381,25625.0
2023-05-31 14:20:00,329.64,329.65,329.53,329.57,30727.0,317.7574,317.767,317.6514,317.6899,30727.0
2023-05-31 14:25:00,329.62,329.72,329.52,329.63,15413.0,317.7381,317.8345,317.6417,317.7478,15413.0
2023-05-31 14:30:00,329.62,329.68,329.45,329.46,23741.0,317.7381,317.796,317.5743,317.5839,23741.0
2023-05-31 14:35:00,329.47,329.68,329.46,329.55,3910.0,317.5935,317.796,317.5839,317.6707,3910.0
2023-05-31 14:40:00,329.61,329.63,329.52,329.6,3076.0,317.7285,317.7478,317.6417,317.7188,3076.0
2023-05-31 14:45:00,329.65,329.67,329.37,329.48,26597.0,317.767,317.7863,317.4971,317.6032,26597.0
2023-05-31 14:50:00,329.43,329.43,329.02,329.3,30090.0,317.555,317.555,317.1598,317.4297,30090.0
2023-05-31 14:55:00,329.34,329.5,329.23,329.47,9574.0,317.4682,317.6225,317.3622,317.5935,9574.0
2023-05-31 15:00:00,329.45,329.54,329.34,329.4,7253.0,317.5743,317.661,317.4682,317.5261,7253.0
2023-05-31 15:05:00,329.44,329.49,329.3,329.39,6071.0,317.5646,317.6128,317.4297,317.5164,6071.0
2023-05-31 15:10:00,329.42,329.56,329.33,329.51,12596.0,317.5453,317.6803,317.4586,317.6321,12596.0
2023-05-31 15:15:00,329.5,329.56,329.36,329.38,9529.0,317.6225,317.6803,317.4875,317.5068,9529.0
2023-05-31 15:20:00,329.34,329.55,329.26,329.55,16525.0,317.4682,317.6707,317.3911,317.6707,16525.0
2023-05-31 15:25:00,329.46,329.55,329.4,329.48,9781.0,317.5839,317.6707,317.5261,317.6032,9781.0
2023-05-31 15:30:00,329.5,329.58,329.34,329.55,26493.0,317.6225,317.6996,317.4682,317.6707,26493.0
2023-05-31 15:35:00,329.55,329.66,329.51,329.57,29824.0,317.6707,317.7767,317.6321,317.6899,29824.0
2023-05-31 15:40:00,329.6,330.03,329.53,330.0,39457.0,317.7188,318.1333,317.6514,318.1044,39457.0
2023-05-31 15:45:00,330.06,330.17,329.81,329.84,83238.0,318.1623,318.2683,317.9213,317.9502,83238.0
2023-05-31 15:50:00,329.84,329.89,329.39,329.47,84040.0,317.9502,317.9984,317.5164,317.5935,84040.0
2023-05-31 15:55:00,329.45,329.78,329.25,329.53,190094.0,317.5743,317.8924,317.3815,317.6514,190094.0
2023-06-01 09:30:00,328.91,329.0,327.32,327.71,173712.0,317.0537,317.1405,315.521,315.897,173712.0
2023-06-01 09:35:00,327.72,328.51,327.71,328.3,65160.0,315.9066,316.6681,315.897,316.4657,65160.0
2023-06-01 09:40:00,328.36,328.36,327.8,327.96,68165.0,316.5235,316.5235,315.9837,316.138,68165.0
2023-06-01 09:45:00,327.92,328.07,327.44,327.65,42552.0,316.0994,316.244,315.6367,315.8391,42552.0
2023-06-01 09:50:00,327.67,327.88,327.35,327.52,48590.0,315.8584,316.0609,315.55,315.7138,48590.0
2023-06-01 09:55:00,327.51,327.7,327.36,327.63,52379.0,315.7042,315.8873,315.5596,315.8199,52379.0
2023-06-01 10:00:00,327.61,328.23,327.55,328.1,43414.0,315.8006,316.3982,315.7427,316.2729,43414.0
2023-06-01 10:05:00,328.09,328.5,328.07,328.37,38612.0,316.2633,316.6585,316.244,316.5332,38612.0
2023-06-01 10:10:00,328.42,329.06,328.41,329.06,42992.0,316.5814,317.1983,316.5717,317.1983,42992.0
2023-06-01 10:15:00,329.11,329.25,328.52,328.69,64945.0,317.2465,317.3815,316.6778,316.8417,64945.0
2023-06-01 10:20:00,328.65,328.66,328.39,328.57,13558.0,316.8031,316.8127,316.5525,316.726,13558.0
2023-06-01 10:25:00,328.51,328.98,328.46,328.85,31268.0,316.6681,317.1212,316.6199,316.9959,31268.0
2023-06-01 10:30:00,328.86,328.9,328.63,328.74,31676.0,317.0055,317.0441,316.7838,316.8899,31676.0
2023-06-01 10:35:00,328.75,329.0,328.6,328.87,27322.0,316.8995,317.1405,316.7549,317.0152,27322.0
2023-06-01 10:40:00,328.88,329.36,328.87,329.19,29092.0,317.0248,317.4875,317.0152,317.3236,29092.0
2023-06-01 10:45:00,329.22,329.57,329.07,329.26,80870.0,317.3525,317.6899,317.208,317.3911,80870.0
2023-06-01 10:50:00,329.28,329.71,329.28,329.61,28464.0,317.4104,317.8249,317.4104,317.7285,28464.0
2023-06-01 10:55:00,329.58,329.72,329.55,329.67,13407.0,317.6996,317.8345,317.6707,317.7863,13407.0
2023-06-01 11:00:00,329.7,329.78,329.55,329.67,22000.0,317.8152,317.8924,317.6707,317.7863,22000.0
2023-06-01 11:05:00,329.68,329.79,329.65,329.73,19330.0,317.796,317.902,317.767,317.8442,19330.0
2023-06-01 11:10:00,329.69,329.94,329.66,329.85,28757.0,317.8056,318.0466,317.7767,317.9598,28757.0
2023-06-01 11:15:00,329.86,330.34,329.86,330.1,30610.0,317.9695,318.4322,317.9695,318.2008,30610.0
2023-06-01 11:20:00,330.11,330.16,329.87,330.16,20287.0,318.2105,318.2587,317.9791,318.2587,20287.0
2023-06-01 11:25:00,330.2,330.42,330.14,330.35,13386.0,318.2972,318.5093,318.2394,318.4418,13386.0
2023-06-01 11:30:00,330.4,330.6,330.38,330.6,37060.0,318.49,318.6828,318.4707,318.6828,37060.0
2023-06-01 11:35:00,330.54,330.67,330.47,330.5,15035.0,318.625,318.7503,318.5575,318.5864,15035.0
2023-06-01 11:40:00,330.53,330.83,330.48,330.73,22957.0,318.6153,318.9045,318.5671,318.8081,22957.0
2023-06-01 11:45:00,330.73,331.1,330.69,331.08,23629.0,318.8081,319.1648,318.7696,319.1455,23629.0
2023-06-01 11:50:00,331.08,331.25,331.0,331.1,19947.0,319.1455,319.3094,319.0684,319.1648,19947.0
2023-06-01 11:55:00,331.13,331.33,331.06,331.24,14257.0,319.1937,319.3865,319.1262,319.2997,14257.0
2023-06-01 12:00:00,331.23,331.57,331.19,331.32,24165.0,319.2901,319.6178,319.2515,319.3768,24165.0
2023-06-01 12:05:00,331.28,331.45,331.21,331.38,12149.0,319.3383,319.5022,319.2708,319.4347,12149.0
2023-06-01 12:10:00,331.41,331.5,331.32,331.41,18127.0,319.4636,319.5504,319.3768,319.4636,18127.0
2023-06-01 12:15:00,331.44,331.45,331.22,331.4,12457.0,319.4925,319.5022,319.2805,319.454,12457.0
2023-06-01 12:20:00,331.4,331.65,331.38,331.44,14482.0,319.454,319.695,319.4347,319.4925,14482.0
2023-06-01 12:25:00,331.44,331.5,331.35,331.5,12033.0,319.4925,319.5504,319.4058,319.5504,12033.0
2023-06-01 12:30:00,331.53,331.59,331.42,331.44,20592.0,319.5793,319.6371,319.4732,319.4925,20592.0
2023-06-01 12:35:00,331.52,331.61,331.49,331.55,15339.0,319.5696,319.6564,319.5407,319.5986,15339.0
2023-06-01 12:40:00,331.57,331.57,331.4,331.43,13403.0,319.6178,319.6178,319.454,319.4829,13403.0
2023-06-01 12:45:00,331.45,331.56,331.26,331.55,15320.0,319.5022,319.6082,319.319,319.5986,15320.0
2023-06-01 12:50:00,331.56,331.6,331.51,331.55,9263.0,319.6082,319.6468,319.56,319.5986,9263.0
2023-06-01 12:55:00,331.55,331.58,331.44,331.48,8698.0,319.5986,319.6275,319.4925,319.5311,8698.0
2023-06-01 13:00:00,331.53,331.61,331.4,331.47,13703.0,319.5793,319.6564,319.454,319.5214,13703.0
2023-06-01 13:05:00,331.44,331.63,331.41,331.42,24294.0,319.4925,319.6757,319.4636,319.4732,24294.0
2023-06-01 13:10:00,331.39,331.53,331.38,331.5,16234.0,319.4443,319.5793,319.4347,319.5504,16234.0
2023-06-01 13:15:00,331.51,331.53,331.42,331.42,9427.0,319.56,319.5793,319.4732,319.4732,9427.0
2023-06-01 13:20:00,331.43,331.61,331.2,331.33,56255.0,319.4829,319.6564,319.2612,319.3865,56255.0
2023-06-01 13:25:00,331.34,331.42,331.2,331.4,13637.0,319.3961,319.4732,319.2612,319.454,13637.0
2023-06-01 13:30:00,331.43,331.43,331.21,331.26,11854.0,319.4829,319.4829,319.2708,319.319,11854.0
2023-06-01 13:35:00,331.27,331.27,331.04,331.06,12751.0,319.3287,319.3287,319.1069,319.1262,12751.0
2023-06-01 13:40:00,331.07,331.16,331.01,331.12,12552.0,319.1359,319.2226,319.078,319.1841,12552.0
2023-06-01 13:45:00,331.14,331.28,331.14,331.24,6556.0,319.2033,319.3383,319.2033,319.2997,6556.0
2023-06-01 13:50:00,331.29,331.42,331.24,331.38,10659.0,319.3479,319.4732,319.2997,319.4347,10659.0
2023-06-01 13:55:00,331.39,331.47,331.28,331.47,11743.0,319.4443,319.5214,319.3383,319.5214,11743.0
2023-06-01 14:00:00,331.45,331.45,331.17,331.24,7783.0,319.5022,319.5022,319.2323,319.2997,7783.0
2023-06-01 14:05:00,331.27,331.4,331.26,331.35,23559.0,319.3287,319.454,319.319,319.4058,23559.0
2023-06-01 14:10:00,331.36,331.36,331.23,331.26,11747.0,319.4154,319.4154,319.2901,319.319,11747.0
2023-06-01 14:15:00,331.33,331.41,331.16,331.21,7575.0,319.3865,319.4636,319.2226,319.2708,7575.0
2023-06-01 14:20:00,331.22,331.33,331.22,331.26,6557.0,319.2805,319.3865,319.2805,319.319,6557.0
2023-06-01 14:25:00,331.3,331.43,331.23,331.37,6614.0,319.3576,319.4829,319.2901,319.425,6614.0
2023-06-01 14:30:00,331.37,331.39,331.26,331.36,5900.0,319.425,319.4443,319.319,319.4154,5900.0
2023-06-01 14:35:00,331.35,331.41,331.17,331.25,30553.0,319.4058,319.4636,319.2323,319.3094,30553.0
2023-06-01 14:40:00,331.26,331.4,331.23,331.31,10897.0,319.319,319.454,319.2901,319.3672,10897.0
2023-06-01 14:45:00,331.33,331.43,331.29,331.36,15535.0,319.3865,319.4829,319.3479,319.4154,15535.0
2023-06-01 14:50:00,331.37,331.63,331.32,331.57,22236.0,319.425,319.6757,319.3768,319.6178,22236.0
2023-06-01 14:55:00,331.52,331.67,331.43,331.62,20259.0,319.5696,319.7142,319.4829,319.666,20259.0
2023-06-01 15:00:00,331.65,331.93,331.6,331.91,34653.0,319.695,319.9649,319.6468,319.9456,34653.0
2023-06-01 15:05:00,331.91,331.98,331.79,331.79,34875.0,319.9456,320.0131,319.8299,319.8299,34875.0
2023-06-01 15:10:00,331.8,331.91,331.76,331.89,8594.0,319.8395,319.9456,319.801,319.9263,8594.0
2023-06-01 15:15:00,331.93,331.96,331.65,331.67,25202.0,319.9649,319.9938,319.695,319.7142,25202.0
2023-06-01 15:20:00,331.66,331.76,331.47,331.48,8507.0,319.7046,319.801,319.5214,319.5311,8507.0
2023-06-01 15:25:00,331.48,331.52,331.1,331.17,27279.0,319.5311,319.5696,319.1648,319.2323,27279.0
2023-06-01 15:30:00,331.18,331.24,330.78,330.87,63360.0,319.2419,319.2997,318.8563,318.9431,63360.0
2023-06-01 15:35:00,330.86,330.86,330.51,330.58,33062.0,318.9334,318.9334,318.596,318.6635,33062.0
2023-06-01 15:40:00,330.55,330.7,330.47,330.63,20979.0,318.6346,318.7792,318.5575,318.7117,20979.0
2023-06-01 15:45:00,330.62,331.02,330.57,331.02,32438.0,318.7021,319.0877,318.6539,319.0877,32438.0
2023-06-01 15:50:00,331.0,331.0,330.53,330.69,60562.0,319.0684,319.0684,318.6153,318.7696,60562.0
2023-06-01 15:55:00,330.69,330.97,330.59,330.96,64377.0,318.7696,319.0395,318.6732,319.0298,64377.0
2023-06-02 09:30:00,333.21,333.81,333.11,333.73,145334.0,321.1987,321.7771,321.1023,321.7,145334.0
2023-06-02 09:35:00,333.87,334.4,333.84,334.28,75947.0,321.8349,322.3458,321.806,322.2301,75947.0
2023-06-02 09:40:00,334.27,334.85,334.27,334.69,64240.0,322.2205,322.7796,322.2205,322.6254,64240.0
2023-06-02 09:45:00,334.62,335.12,334.52,334.85,94476.0,322.5579,323.0399,322.4615,322.7796,94476.0
2023-06-02 09:50:00,334.86,335.31,334.86,335.04,88038.0,322.7892,323.223,322.7892,322.9628,88038.0
2023-06-02 09:55:00,335.02,335.24,334.61,334.63,86279.0,322.9435,323.1555,322.5483,322.5675,86279.0
2023-06-02 10:00:00,334.64,334.92,334.32,334.68,76951.0,322.5772,322.8471,322.2687,322.6157,76951.0
2023-06-02 10:05:00,334.69,335.05,334.63,334.94,60545.0,322.6254,322.9724,322.5675,322.8664,60545.0
2023-06-02 10:10:00,334.93,335.69,334.92,335.47,62258.0,322.8567,323.5893,322.8471,323.3773,62258.0
2023-06-02 10:15:00,335.46,335.64,334.88,335.0,57328.0,323.3676,323.5411,322.8085,322.9242,57328.0
2023-06-02 10:20:00,335.02,335.28,334.89,335.14,86811.0,322.9435,323.1941,322.8182,323.0591,86811.0
2023-06-02 10:25:00,335.13,335.38,335.02,335.35,41265.0,323.0495,323.2905,322.9435,323.2616,41265.0
2023-06-02 10:30:00,335.37,335.44,335.1,335.18,41805.0,323.2809,323.3483,323.0206,323.0977,41805.0
2023-06-02 10:35:00,335.25,335.66,335.25,335.61,31348.0,323.1652,323.5604,323.1652,323.5122,31348.0
2023-06-02 10:40:00,335.63,335.7,335.42,335.6,57634.0,323.5315,323.599,323.3291,323.5026,57634.0
2023-06-02 10:45:00,335.6,335.96,335.55,335.88,51910.0,323.5026,323.8496,323.4544,323.7725,51910.0
2023-06-02 10:50:00,335.88,335.88,335.66,335.75,46513.0,323.7725,323.7725,323.5604,323.6472,46513.0
2023-06-02 10:55:00,335.73,336.03,335.73,335.95,55425.0,323.6279,323.9171,323.6279,323.84,55425.0
2023-06-02 11:00:00,336.0,336.6,335.98,336.57,59903.0,323.8881,324.4665,323.8689,324.4376,59903.0
2023-06-02 11:05:00,336.59,336.59,336.1,336.24,35213.0,324.4569,324.4569,323.9845,324.1195,35213.0
2023-06-02 11:10:00,336.22,336.73,336.22,336.63,25512.0,324.1002,324.5918,324.1002,324.4954,25512.0
2023-06-02 11:15:00,336.6,336.71,336.51,336.59,26443.0,324.4665,324.5726,324.3798,324.4569,26443.0
2023-06-02 11:20:00,336.65,336.75,336.57,336.58,11667.0,324.5147,324.6111,324.4376,324.4472,11667.0
2023-06-02 11:25:00,336.57,337.08,336.53,336.96,42947.0,324.4376,324.9292,324.399,324.8135,42947.0
2023-06-02 11:30:00,336.98,337.2,336.9,337.04,126507.0,324.8328,325.0449,324.7557,324.8907,126507.0
2023-06-02 11:35:00,336.97,337.05,336.52,336.61,46664.0,324.8232,324.9003,324.3894,324.4762,46664.0
2023-06-02 11:40:00,336.55,336.84,336.55,336.78,27054.0,324.4183,324.6979,324.4183,324.64,27054.0
2023-06-02 11:45:00,336.74,336.76,336.49,336.56,16543.0,324.6015,324.6208,324.3605,324.428,16543.0
2023-06-02 11:50:00,336.57,336.92,336.53,336.86,27076.0,324.4376,324.775,324.399,324.7171,27076.0
2023-06-02 11:55:00,336.82,337.18,336.82,337.05,24919.0,324.6786,325.0256,324.6786,324.9003,24919.0
2023-06-02 12:00:00,337.09,337.15,336.94,337.03,9520.0,324.9389,324.9967,324.7943,324.881,9520.0
2023-06-02 12:05:00,337.05,337.31,337.0,337.11,19845.0,324.9003,325.1509,324.8521,324.9581,19845.0
2023-06-02 12:10:00,337.17,337.21,336.96,337.02,19161.0,325.016,325.0545,324.8135,324.8714,19161.0
2023-06-02 12:15:00,336.97,336.99,336.81,336.92,21202.0,324.8232,324.8425,324.6689,324.775,21202.0
2023-06-02 12:20:00,336.91,337.14,336.89,337.07,29094.0,324.7653,324.9871,324.7461,324.9196,29094.0
2023-06-02 12:25:00,337.06,337.27,337.06,337.22,10306.0,324.9099,325.1124,324.9099,325.0642,10306.0
2023-06-02 12:30:00,337.29,337.43,337.2,337.31,15460.0,325.1316,325.2666,325.0449,325.1509,15460.0
2023-06-02 12:35:00,337.33,337.37,337.27,337.3,7010.0,325.1702,325.2088,325.1124,325.1413,7010.0
2023-06-02 12:40:00,337.31,337.34,337.13,337.24,17596.0,325.1509,325.1798,324.9774,325.0834,17596.0
2023-06-02 12:45:00,337.26,337.59,337.19,337.47,28631.0,325.1027,325.4208,325.0353,325.3052,28631.0
2023-06-02 12:50:00,337.46,337.64,337.37,337.64,14360.0,325.2955,325.469,325.2088,325.469,14360.0
2023-06-02 12:55:00,337.65,337.75,337.59,337.75,16241.0,325.4787,325.5751,325.4208,325.5751,16241.0
2023-06-02 13:00:00,337.74,337.77,337.57,337.6,23752.0,325.5654,325.5943,325.4016,325.4305,23752.0
2023-06-02 13:05:00,337.62,337.71,337.6,337.66,12000.0,325.4498,325.5365,325.4305,325.4883,12000.0
2023-06-02 13:10:00,337.64,337.64,337.37,337.48,18293.0,325.469,325.469,325.2088,325.3148,18293.0
2023-06-02 13:15:00,337.47,337.73,337.44,337.68,35491.0,325.3052,325.5558,325.2762,325.5076,35491.0
2023-06-02 13:20:00,337.69,337.98,337.69,337.94,21461.0,325.5172,325.7968,325.5172,325.7582,21461.0
2023-06-02 13:25:00,337.94,337.99,337.82,337.93,15058.0,325.7582,325.8064,325.6425,325.7486,15058.0
2023-06-02 13:30:00,337.93,337.97,337.73,337.73,46693.0,325.7486,325.7871,325.5558,325.5558,46693.0
2023-06-02 13:35:00,337.74,337.85,337.68,337.78,16253.0,325.5654,325.6715,325.5076,325.604,16253.0
2023-06-02 13:40:00,337.79,337.82,337.64,337.73,21085.0,325.6136,325.6425,325.469,325.5558,21085.0
2023-06-02 13:45:00,337.71,337.86,337.57,337.81,19990.0,325.5365,325.6811,325.4016,325.6329,19990.0
2023-06-02 13:50:00,337.83,337.94,337.81,337.87,10310.0,325.6522,325.7582,325.6329,325.6907,10310.0
2023-06-02 13:55:00,337.88,338.0,337.82,337.98,28725.0,325.7004,325.8161,325.6425,325.7968,28725.0
2023-06-02 14:00:00,338.0,338.06,337.89,338.04,15030.0,325.8161,325.8739,325.71,325.8546,15030.0
2023-06-02 14:05:00,338.02,338.02,337.62,337.77,59295.0,325.8353,325.8353,325.4498,325.5943,59295.0
2023-06-02 14:10:00,337.77,337.87,337.69,337.78,12979.0,325.5943,325.6907,325.5172,325.604,12979.0
2023-06-02 14:15:00,337.77,337.91,337.77,337.85,34613.0,325.5943,325.7293,325.5943,325.6715,34613.0
2023-06-02 14:20:00,337.89,338.09,337.88,338.04,14720.0,325.71,325.9028,325.7004,325.8546,14720.0
2023-06-02 14:25:00,338.02,338.07,337.98,338.05,21136.0,325.8353,325.8835,325.7968,325.8643,21136.0
2023-06-02 14:30:00,338.05,338.18,338.02,338.11,34608.0,325.8643,325.9896,325.8353,325.9221,34608.0
2023-06-02 14:35:00,338.11,338.31,338.07,338.29,17584.0,325.9221,326.1149,325.8835,326.0956,17584.0
2023-06-02 14:40:00,338.29,338.37,338.21,338.31,15895.0,326.0956,326.1727,326.0185,326.1149,15895.0
2023-06-02 14:45:00,338.32,338.38,338.27,338.29,32026.0,326.1245,326.1824,326.0763,326.0956,32026.0
2023-06-02 14:50:00,338.29,338.32,338.15,338.15,31909.0,326.0956,326.1245,325.9606,325.9606,31909.0
2023-06-02 14:55:00,338.17,338.26,338.09,338.25,26434.0,325.9799,326.0667,325.9028,326.057,26434.0
2023-06-02 15:00:00,338.29,338.43,338.29,338.39,21661.0,326.0956,326.2306,326.0956,326.192,21661.0
2023-06-02 15:05:00,338.4,338.5,338.21,338.23,28342.0,326.2016,326.298,326.0185,326.0378,28342.0
2023-06-02 15:10:00,338.24,338.36,338.12,338.33,20382.0,326.0474,326.1631,325.9317,326.1342,20382.0
2023-06-02 15:15:00,338.34,338.45,338.31,338.37,21096.0,326.1438,326.2498,326.1149,326.1727,21096.0
2023-06-02 15:20:00,338.38,338.38,338.23,338.24,13630.0,326.1824,326.1824,326.0378,326.0474,13630.0
2023-06-02 15:25:00,338.23,338.26,338.05,338.08,33335.0,326.0378,326.0667,325.8643,325.8932,33335.0
2023-06-02 15:30:00,338.06,338.29,338.05,338.19,37134.0,325.8739,326.0956,325.8643,325.9992,37134.0
2023-06-02 15:35:00,338.19,338.27,338.11,338.13,34137.0,325.9992,326.0763,325.9221,325.9414,34137.0
2023-06-02 15:40:00,338.13,338.29,338.02,338.06,62564.0,325.9414,326.0956,325.8353,325.8739,62564.0
2023-06-02 15:45:00,338.05,338.22,337.95,338.1,73747.0,325.8643,326.0281,325.7679,325.9124,73747.0
2023-06-02 15:50:00,338.09,338.26,337.88,338.25,145354.0,325.9028,326.0667,325.7004,326.057,145354.0
2023-06-02 15:55:00,338.23,338.31,337.94,338.05,337217.0,326.0378,326.1149,325.7582,325.8643,337217.0
2023-06-05 09:30:00,338.21,338.28,337.7,337.96,205996.0,326.0185,326.086,325.5269,325.7775,205996.0
2023-06-05 09:35:00,337.93,338.24,337.74,337.77,70399.0,325.7486,326.0474,325.5654,325.5943,70399.0
2023-06-05 09:40:00,337.97,338.08,337.84,337.95,62864.0,325.7871,325.8932,325.6618,325.7679,62864.0
2023-06-05 09:45:00,337.97,338.14,337.85,338.01,43145.0,325.7871,325.951,325.6715,325.8257,43145.0
2023-06-05 09:50:00,338.0,338.0,337.86,337.87,11736.0,325.8161,325.8161,325.6811,325.6907,11736.0
2023-06-05 09:55:00,337.89,338.01,337.39,337.55,490832.0,325.71,325.8257,325.228,325.3823,490832.0
2023-06-05 10:00:00,337.63,338.48,337.57,337.67,114986.0,325.4594,326.2788,325.4016,325.4979,114986.0
2023-06-05 10:05:00,337.68,337.76,337.19,337.36,51739.0,325.5076,325.5847,325.0353,325.1991,51739.0
2023-06-05 10:10:00,337.36,337.47,337.0,337.19,69363.0,325.1991,325.3052,324.8521,325.0353,69363.0
2023-06-05 10:15:00,337.17,337.46,337.03,337.23,41509.0,325.016,325.2955,324.881,325.0738,41509.0
2023-06-05 10:20:00,337.26,337.36,337.01,337.19,45173.0,325.1027,325.1991,324.8617,325.0353,45173.0
2023-06-05 10:25:00,337.23,337.27,337.04,337.17,22312.0,325.0738,325.1124,324.8907,325.016,22312.0
2023-06-05 10:30:00,337.19,337.47,337.13,337.43,26923.0,325.0353,325.3052,324.9774,325.2666,26923.0
2023-06-05 10:35:00,337.39,337.41,337.12,337.25,19894.0,325.228,325.2473,324.9678,325.0931,19894.0
2023-06-05 10:40:00,337.25,337.45,337.21,337.31,21358.0,325.0931,325.2859,325.0545,325.1509,21358.0
2023-06-05 10:45:00,337.3,337.53,337.21,337.4,30605.0,325.1413,325.363,325.0545,325.2377,30605.0
2023-06-05 10:50:00,337.4,337.45,337.2,337.22,20257.0,325.2377,325.2859,325.0449,325.0642,20257.0
2023-06-05 10:55:00,337.23,337.28,336.81,336.94,33737.0,325.0738,325.122,324.6689,324.7943,33737.0
2023-06-05 11:00:00,336.98,337.32,336.93,336.96,12978.0,324.8328,325.1606,324.7846,324.8135,12978.0
2023-06-05 11:05:00,336.91,337.13,336.86,337.12,18304.0,324.7653,324.9774,324.7171,324.9678,18304.0
2023-06-05 11:10:00,337.13,337.14,336.84,336.88,25262.0,324.9774,324.9871,324.6979,324.7364,25262.0
2023-06-05 11:15:00,336.9,337.01,336.78,336.87,23601.0,324.7557,324.8617,324.64,324.7268,23601.0
2023-06-05 11:20:00,336.9,336.95,336.56,336.81,43495.0,324.7557,324.8039,324.428,324.6689,43495.0
2023-06-05 11:25:00,336.8,337.1,336.72,337.06,33737.0,324.6593,324.9485,324.5822,324.9099,33737.0
2023-06-05 11:30:00,337.08,337.17,337.01,337.04,26100.0,324.9292,325.016,324.8617,324.8907,26100.0
2023-06-05 11:35:00,337.05,337.05,336.77,336.82,16474.0,324.9003,324.9003,324.6304,324.6786,16474.0
2023-06-05 11:40:00,336.85,337.03,336.75,337.03,19262.0,324.7075,324.881,324.6111,324.881,19262.0
2023-06-05 11:45:00,337.05,337.19,337.05,337.19,17359.0,324.9003,325.0353,324.9003,325.0353,17359.0
2023-06-05 11:50:00,337.16,337.29,337.16,337.23,9195.0,325.0063,325.1316,325.0063,325.0738,9195.0
2023-06-05 11:55:00,337.26,337.27,337.05,337.22,8580.0,325.1027,325.1124,324.9003,325.0642,8580.0
2023-06-05 12:00:00,337.25,337.3,337.02,337.02,10157.0,325.0931,325.1413,324.8714,324.8714,10157.0
2023-06-05 12:05:00,337.05,337.37,337.03,337.37,9293.0,324.9003,325.2088,324.881,325.2088,9293.0
2023-06-05 12:10:00,337.36,337.55,337.3,337.52,11394.0,325.1991,325.3823,325.1413,325.3534,11394.0
2023-06-05 12:15:00,337.53,337.64,337.48,337.53,14886.0,325.363,325.469,325.3148,325.363,14886.0
2023-06-05 12:20:00,337.56,337.59,337.35,337.42,19043.0,325.3919,325.4208,325.1895,325.257,19043.0
2023-06-05 12:25:00,337.37,337.55,337.34,337.52,7755.0,325.2088,325.3823,325.1798,325.3534,7755.0
2023-06-05 12:30:00,337.52,337.56,337.47,337.49,9666.0,325.3534,325.3919,325.3052,325.3244,9666.0
2023-06-05 12:35:00,337.5,337.53,337.39,337.51,8138.0,325.3341,325.363,325.228,325.3437,8138.0
2023-06-05 12:40:00,337.49,337.65,337.47,337.6,6703.0,325.3244,325.4787,325.3052,325.4305,6703.0
2023-06-05 12:45:00,337.63,337.7,337.62,337.63,10310.0,325.4594,325.5269,325.4498,325.4594,10310.0
2023-06-05 12:50:00,337.66,337.74,337.5,337.52,16333.0,325.4883,325.5654,325.3341,325.3534,16333.0
2023-06-05 12:55:00,337.54,337.57,337.41,337.56,7520.0,325.3726,325.4016,325.2473,325.3919,7520.0
2023-06-05 13:00:00,337.57,337.61,337.33,337.38,20030.0,325.4016,325.4401,325.1702,325.2184,20030.0
2023-06-05 13:05:00,337.41,337.56,337.38,337.55,12805.0,325.2473,325.3919,325.2184,325.3823,12805.0
2023-06-05 13:10:00,337.55,337.56,337.31,337.34,27421.0,325.3823,325.3919,325.1509,325.1798,27421.0
2023-06-05 13:15:00,337.3,337.31,337.08,337.22,22775.0,325.1413,325.1509,324.9292,325.0642,22775.0
2023-06-05 13:20:00,337.27,337.31,337.11,337.21,7220.0,325.1124,325.1509,324.9581,325.0545,7220.0
2023-06-05 13:25:00,337.18,337.18,336.69,336.87,42467.0,325.0256,325.0256,324.5533,324.7268,42467.0
2023-06-05 13:30:00,336.84,336.87,336.63,336.69,24522.0,324.6979,324.7268,324.4954,324.5533,24522.0
2023-06-05 13:35:00,336.67,336.82,336.62,336.77,14146.0,324.534,324.6786,324.4858,324.6304,14146.0
2023-06-05 13:40:00,336.78,336.82,336.71,336.78,9633.0,324.64,324.6786,324.5726,324.64,9633.0
2023-06-05 13:45:00,336.77,336.95,336.77,336.87,7395.0,324.6304,324.8039,324.6304,324.7268,7395.0
2023-06-05 13:50:00,336.9,336.96,336.83,336.9,7116.0,324.7557,324.8135,324.6882,324.7557,7116.0
2023-06-05 13:55:00,336.89,337.12,336.83,337.05,10146.0,324.7461,324.9678,324.6882,324.9003,10146.0
2023-06-05 14:00:00,337.11,337.11,336.88,336.93,10583.0,324.9581,324.9581,324.7364,324.7846,10583.0
2023-06-05 14:05:00,336.95,336.95,336.63,336.78,24949.0,324.8039,324.8039,324.4954,324.64,24949.0
2023-06-05 14:10:00,336.84,336.95,336.71,336.85,38441.0,324.6979,324.8039,324.5726,324.7075,38441.0
2023-06-05 14:15:00,336.81,336.99,336.79,336.95,28779.0,324.6689,324.8425,324.6497,324.8039,28779.0
2023-06-05 14:20:00,336.9,336.96,336.83,336.85,5929.0,324.7557,324.8135,324.6882,324.7075,5929.0
2023-06-05 14:25:00,336.85,336.86,336.51,336.83,26884.0,324.7075,324.7171,324.3798,324.6882,26884.0
2023-06-05 14:30:00,336.83,336.86,335.96,336.08,88499.0,324.6882,324.7171,323.8496,323.9653,88499.0
2023-06-05 14:35:00,336.1,336.47,336.02,336.11,51479.0,323.9845,324.3412,323.9074,323.9942,51479.0
2023-06-05 14:40:00,336.14,336.46,336.12,336.4,20307.0,324.0231,324.3316,324.0038,324.2737,20307.0
2023-06-05 14:45:00,336.38,336.39,336.08,336.2,14532.0,324.2544,324.2641,323.9653,324.0809,14532.0
2023-06-05 14:50:00,336.17,336.74,335.99,336.64,40815.0,324.052,324.6015,323.8785,324.5051,40815.0
2023-06-05 14:55:00,336.62,336.81,336.61,336.75,12757.0,324.4858,324.6689,324.4762,324.6111,12757.0
2023-06-05 15:00:00,336.8,336.85,336.13,336.21,42411.0,324.6593,324.7075,324.0135,324.0906,42411.0
2023-06-05 15:05:00,336.19,336.48,336.1,336.24,22222.0,324.0713,324.3508,323.9845,324.1195,22222.0
2023-06-05 15:10:00,336.23,336.7,336.22,336.7,22766.0,324.1099,324.5629,324.1002,324.5629,22766.0
2023-06-05 15:15:00,336.69,336.69,336.36,336.39,42635.0,324.5533,324.5533,324.2352,324.2641,42635.0
2023-06-05 15:20:00,336.37,336.58,336.37,336.57,25124.0,324.2448,324.4472,324.2448,324.4376,25124.0
2023-06-05 15:25:00,336.57,336.57,336.27,336.33,15067.0,324.4376,324.4376,324.1484,324.2063,15067.0
2023-06-05 15:30:00,336.33,336.53,336.26,336.27,14505.0,324.2063,324.399,324.1388,324.1484,14505.0
2023-06-05 15:35:00,336.34,336.58,336.25,336.5,18286.0,324.2159,324.4472,324.1291,324.3701,18286.0
2023-06-05 15:40:00,336.51,336.61,336.43,336.49,17501.0,324.3798,324.4762,324.3026,324.3605,17501.0
2023-06-05 15:45:00,336.51,336.65,336.33,336.65,50924.0,324.3798,324.5147,324.2063,324.5147,50924.0
2023-06-05 15:50:00,336.66,336.77,336.24,336.24,44580.0,324.5244,324.6304,324.1195,324.1195,44580.0
2023-06-05 15:55:00,336.23,336.27,336.07,336.12,212380.0,324.1099,324.1484,323.9556,324.0038,212380.0
2023-06-06 09:30:00,335.97,336.03,335.46,335.64,93839.0,323.8592,323.9171,323.3676,323.5411,93839.0
2023-06-06 09:35:00,335.72,335.77,335.44,335.45,64631.0,323.6182,323.6664,323.3483,323.358,64631.0
2023-06-06 09:40:00,335.5,335.83,335.35,335.78,51232.0,323.4062,323.7243,323.2616,323.6761,51232.0
2023-06-06 09:45:00,335.81,335.83,335.4,335.55,57721.0,323.705,323.7243,323.3098,323.4544,57721.0
2023-06-06 09:50:00,335.52,335.73,335.48,335.64,54554.0,323.4255,323.6279,323.3869,323.5411,54554.0
2023-06-06 09:55:00,335.57,335.57,335.36,335.5,43167.0,323.4736,323.4736,323.2712,323.4062,43167.0
2023-06-06 10:00:00,335.51,335.64,335.42,335.49,24667.0,323.4158,323.5411,323.3291,323.3965,24667.0
2023-06-06 10:05:00,335.5,336.11,335.5,336.07,45315.0,323.4062,323.9942,323.4062,323.9556,45315.0
2023-06-06 10:10:00,336.12,336.27,335.89,336.01,49095.0,324.0038,324.1484,323.7821,323.8978,49095.0
2023-06-06 10:15:00,335.99,336.2,335.84,336.2,25690.0,323.8785,324.0809,323.7339,324.0809,25690.0
2023-06-06 10:20:00,336.24,336.28,335.89,335.97,23068.0,324.1195,324.1581,323.7821,323.8592,23068.0
2023-06-06 10:25:00,335.99,336.1,335.96,335.96,11140.0,323.8785,323.9845,323.8496,323.8496,11140.0
2023-06-06 10:30:00,335.99,336.23,335.99,336.14,20513.0,323.8785,324.1099,323.8785,324.0231,20513.0
2023-06-06 10:35:00,336.14,336.18,335.95,335.99,12972.0,324.0231,324.0617,323.84,323.8785,12972.0
2023-06-06 10:40:00,336.0,336.17,336.0,336.17,8328.0,323.8881,324.052,323.8881,324.052,8328.0
2023-06-06 10:45:00,336.26,336.63,336.26,336.55,22605.0,324.1388,324.4954,324.1388,324.4183,22605.0
2023-06-06 10:50:00,336.65,336.74,336.47,336.63,20706.0,324.5147,324.6015,324.3412,324.4954,20706.0
2023-06-06 10:55:00,336.58,336.58,336.43,336.57,15446.0,324.4472,324.4472,324.3026,324.4376,15446.0
2023-06-06 11:00:00,336.61,336.66,336.49,336.56,9681.0,324.4762,324.5244,324.3605,324.428,9681.0
2023-06-06 11:05:00,336.56,336.59,336.23,336.28,14804.0,324.428,324.4569,324.1099,324.1581,14804.0
2023-06-06 11:10:00,336.3,336.3,336.02,336.03,11078.0,324.1773,324.1773,323.9074,323.9171,11078.0
2023-06-06 11:15:00,336.03,336.17,335.98,336.01,14374.0,323.9171,324.052,323.8689,323.8978,14374.0
2023-06-06 11:20:00,336.0,336.02,335.59,335.61,37825.0,323.8881,323.9074,323.4929,323.5122,37825.0
2023-06-06 11:25:00,335.59,335.77,335.24,335.75,27929.0,323.4929,323.6664,323.1555,323.6472,27929.0
2023-06-06 11:30:00,335.76,335.99,335.6,335.6,20154.0,323.6568,323.8785,323.5026,323.5026,20154.0
2023-06-06 11:35:00,335.64,335.94,335.59,335.94,5067.0,323.5411,323.8303,323.4929,323.8303,5067.0
2023-06-06 11:40:00,335.86,335.86,335.66,335.76,10713.0,323.7532,323.7532,323.5604,323.6568,10713.0
2023-06-06 11:45:00,335.79,336.1,335.77,336.06,44515.0,323.6857,323.9845,323.6664,323.946,44515.0
2023-06-06 11:50:00,336.14,336.17,335.96,335.97,9145.0,324.0231,324.052,323.8496,323.8592,9145.0
2023-06-06 11:55:00,335.93,336.01,335.82,335.97,15491.0,323.8207,323.8978,323.7146,323.8592,15491.0
2023-06-06 12:00:00,335.93,336.15,335.92,335.96,15185.0,323.8207,324.0327,323.811,323.8496,15185.0
2023-06-06 12:05:00,335.87,335.87,335.57,335.73,8439.0,323.7628,323.7628,323.4736,323.6279,8439.0
2023-06-06 12:10:00,335.74,335.78,335.64,335.7,21704.0,323.6375,323.6761,323.5411,323.599,21704.0
2023-06-06 12:15:00,335.67,335.77,335.66,335.69,2695.0,323.57,323.6664,323.5604,323.5893,2695.0
2023-06-06 12:20:00,335.76,335.81,335.63,335.69,11913.0,323.6568,323.705,323.5315,323.5893,11913.0
2023-06-06 12:25:00,335.66,335.84,335.65,335.68,7843.0,323.5604,323.7339,323.5508,323.5797,7843.0
2023-06-06 12:30:00,335.71,335.76,335.63,335.71,11329.0,323.6086,323.6568,323.5315,323.6086,11329.0
2023-06-06 12:35:00,335.72,335.72,335.46,335.53,5248.0,323.6182,323.6182,323.3676,323.4351,5248.0
2023-06-06 12:40:00,335.47,335.62,335.34,335.57,7974.0,323.3773,323.5218,323.2519,323.4736,7974.0
2023-06-06 12:45:00,335.58,335.63,335.45,335.45,9030.0,323.4833,323.5315,323.358,323.358,9030.0
2023-06-06 12:50:00,335.45,335.69,335.45,335.54,18761.0,323.358,323.5893,323.358,323.4447,18761.0
2023-06-06 12:55:00,335.55,335.55,335.32,335.52,9223.0,323.4544,323.4544,323.2327,323.4255,9223.0
2023-06-06 13:00:00,335.49,335.55,335.43,335.51,5162.0,323.3965,323.4544,323.3387,323.4158,5162.0
2023-06-06 13:05:00,335.49,335.92,335.49,335.9,15743.0,323.3965,323.811,323.3965,323.7918,15743.0
2023-06-06 13:10:00,335.91,336.02,335.87,335.89,10136.0,323.8014,323.9074,323.7628,323.7821,10136.0
2023-06-06 13:15:00,335.93,336.02,335.68,335.77,11790.0,323.8207,323.9074,323.5797,323.6664,11790.0
2023-06-06 13:20:00,335.69,335.7,335.3,335.55,32216.0,323.5893,323.599,323.2134,323.4544,32216.0
2023-06-06 13:25:00,335.46,335.47,335.13,335.35,38384.0,323.3676,323.3773,323.0495,323.2616,38384.0
2023-06-06 13:30:00,335.47,335.51,335.19,335.32,23116.0,323.3773,323.4158,323.1073,323.2327,23116.0
2023-06-06 13:35:00,335.36,335.43,335.31,335.34,6116.0,323.2712,323.3387,323.223,323.2519,6116.0
2023-06-06 13:40:00,335.4,335.4,335.22,335.25,3862.0,323.3098,323.3098,323.1363,323.1652,3862.0
2023-06-06 13:45:00,335.3,335.37,335.21,335.22,3320.0,323.2134,323.2809,323.1266,323.1363,3320.0
2023-06-06 13:50:00,335.23,335.34,335.16,335.24,4413.0,323.1459,323.2519,323.0784,323.1555,4413.0
2023-06-06 13:55:00,335.21,335.24,334.96,335.24,31072.0,323.1266,323.1555,322.8856,323.1555,31072.0
2023-06-06 14:00:00,335.22,335.22,334.47,334.85,76742.0,323.1363,323.1363,322.4133,322.7796,76742.0
2023-06-06 14:05:00,334.81,335.0,334.69,334.97,45808.0,322.741,322.9242,322.6254,322.8953,45808.0
2023-06-06 14:10:00,334.99,335.2,334.92,335.17,17212.0,322.9146,323.117,322.8471,323.0881,17212.0
2023-06-06 14:15:00,335.19,335.21,335.06,335.16,18951.0,323.1073,323.1266,322.982,323.0784,18951.0
2023-06-06 14:20:00,335.13,335.27,335.02,335.26,8735.0,323.0495,323.1845,322.9435,323.1748,8735.0
2023-06-06 14:25:00,335.23,335.44,335.21,335.44,18702.0,323.1459,323.3483,323.1266,323.3483,18702.0
2023-06-06 14:30:00,335.44,335.54,335.37,335.43,4185.0,323.3483,323.4447,323.2809,323.3387,4185.0
2023-06-06 14:35:00,335.44,335.52,335.39,335.5,3392.0,323.3483,323.4255,323.3001,323.4062,3392.0
2023-06-06 14:40:00,335.55,335.71,335.55,335.68,34176.0,323.4544,323.6086,323.4544,323.5797,34176.0
2023-06-06 14:45:00,335.64,335.68,335.59,335.61,11876.0,323.5411,323.5797,323.4929,323.5122,11876.0
2023-06-06 14:50:00,335.6,335.75,335.59,335.63,7534.0,323.5026,323.6472,323.4929,323.5315,7534.0
2023-06-06 14:55:00,335.65,335.72,335.63,335.7,10994.0,323.5508,323.6182,323.5315,323.599,10994.0
2023-06-06 15:00:00,335.72,335.86,335.72,335.78,6468.0,323.6182,323.7532,323.6182,323.6761,6468.0
2023-06-06 15:05:00,335.77,335.79,335.68,335.7,2199.0,323.6664,323.6857,323.5797,323.599,2199.0
2023-06-06 15:10:00,335.69,335.8,335.68,335.73,5211.0,323.5893,323.6954,323.5797,323.6279,5211.0
2023-06-06 15:15:00,335.7,335.94,335.66,335.93,19030.0,323.599,323.8303,323.5604,323.8207,19030.0
2023-06-06 15:20:00,335.94,336.11,335.91,336.08,10273.0,323.8303,323.9942,323.8014,323.9653,10273.0
2023-06-06 15:25:00,336.13,336.24,335.96,336.18,13172.0,324.0135,324.1195,323.8496,324.0617,13172.0
2023-06-06 15:30:00,336.19,336.21,336.09,336.12,35823.0,324.0713,324.0906,323.9749,324.0038,35823.0
2023-06-06 15:35:00,336.13,336.18,335.85,335.9,76697.0,324.0135,324.0617,323.7436,323.7918,76697.0
2023-06-06 15:40:00,335.89,336.12,335.74,336.09,58055.0,323.7821,324.0038,323.6375,323.9749,58055.0
2023-06-06 15:45:00,336.07,336.27,336.02,336.17,40682.0,323.9556,324.1484,323.9074,324.052,40682.0
2023-06-06 15:50:00,336.13,336.34,336.13,336.31,69465.0,324.0135,324.2159,324.0135,324.187,69465.0
2023-06-06 15:55:00,336.32,336.47,336.13,336.16,222592.0,324.1966,324.3412,324.0135,324.0424,222592.0
2023-06-07 09:30:00,336.54,336.59,335.93,336.37,111969.0,324.4087,324.4569,323.8207,324.2448,111969.0
2023-06-07 09:35:00,336.36,336.97,336.04,336.94,38181.0,324.2352,324.8232,323.9267,324.7943,38181.0
2023-06-07 09:40:00,336.98,337.17,336.58,336.73,59729.0,324.8328,325.016,324.4472,324.5918,59729.0
2023-06-07 09:45:00,336.73,336.76,336.3,336.45,49218.0,324.5918,324.6208,324.1773,324.3219,49218.0
2023-06-07 09:50:00,336.46,336.65,336.37,336.43,33842.0,324.3316,324.5147,324.2448,324.3026,33842.0
2023-06-07 09:55:00,336.37,336.6,336.32,336.56,19350.0,324.2448,324.4665,324.1966,324.428,19350.0
2023-06-07 10:00:00,336.55,336.67,335.96,336.27,43604.0,324.4183,324.534,323.8496,324.1484,43604.0
2023-06-07 10:05:00,336.36,336.43,336.08,336.27,16974.0,324.2352,324.3026,323.9653,324.1484,16974.0
2023-06-07 10:10:00,336.31,336.49,336.28,336.31,14478.0,324.187,324.3605,324.1581,324.187,14478.0
2023-06-07 10:15:00,336.23,336.56,336.17,336.37,19098.0,324.1099,324.428,324.052,324.2448,19098.0
2023-06-07 10:20:00,336.37,336.53,336.28,336.42,15231.0,324.2448,324.399,324.1581,324.293,15231.0
2023-06-07 10:25:00,336.57,336.96,336.39,336.94,35257.0,324.4376,324.8135,324.2641,324.7943,35257.0
2023-06-07 10:30:00,336.95,337.13,336.71,336.74,41871.0,324.8039,324.9774,324.5726,324.6015,41871.0
2023-06-07 10:35:00,336.68,336.73,336.56,336.66,16963.0,324.5436,324.5918,324.428,324.5244,16963.0
2023-06-07 10:40:00,336.63,336.63,336.39,336.53,14287.0,324.4954,324.4954,324.2641,324.399,14287.0
2023-06-07 10:45:00,336.55,336.83,336.54,336.58,20349.0,324.4183,324.6882,324.4087,324.4472,20349.0
2023-06-07 10:50:00,336.49,336.59,336.34,336.59,16443.0,324.3605,324.4569,324.2159,324.4569,16443.0
2023-06-07 10:55:00,336.62,336.76,336.48,336.71,13946.0,324.4858,324.6208,324.3508,324.5726,13946.0
2023-06-07 11:00:00,336.62,336.88,336.62,336.74,12828.0,324.4858,324.7364,324.4858,324.6015,12828.0
2023-06-07 11:05:00,336.77,336.8,336.43,336.5,4287.0,324.6304,324.6593,324.3026,324.3701,4287.0
2023-06-07 11:10:00,336.51,336.52,336.34,336.38,21992.0,324.3798,324.3894,324.2159,324.2544,21992.0
2023-06-07 11:15:00,336.38,336.41,336.18,336.29,29957.0,324.2544,324.2834,324.0617,324.1677,29957.0
2023-06-07 11:20:00,336.2,336.29,336.12,336.23,13898.0,324.0809,324.1677,324.0038,324.1099,13898.0
2023-06-07 11:25:00,336.19,336.51,336.19,336.47,6608.0,324.0713,324.3798,324.0713,324.3412,6608.0
2023-06-07 11:30:00,336.44,336.76,336.44,336.76,15647.0,324.3123,324.6208,324.3123,324.6208,15647.0
2023-06-07 11:35:00,336.7,336.84,336.66,336.74,15400.0,324.5629,324.6979,324.5244,324.6015,15400.0
2023-06-07 11:40:00,336.75,336.76,336.57,336.57,15053.0,324.6111,324.6208,324.4376,324.4376,15053.0
2023-06-07 11:45:00,336.6,336.73,336.6,336.71,5223.0,324.4665,324.5918,324.4665,324.5726,5223.0
2023-06-07 11:50:00,336.7,336.71,336.2,336.4,18019.0,324.5629,324.5726,324.0809,324.2737,18019.0
2023-06-07 11:55:00,336.34,336.34,336.15,336.3,12564.0,324.2159,324.2159,324.0327,324.1773,12564.0
2023-06-07 12:00:00,336.32,336.46,336.28,336.46,22117.0,324.1966,324.3316,324.1581,324.3316,22117.0
2023-06-07 12:05:00,336.47,336.54,336.37,336.5,9524.0,324.3412,324.4087,324.2448,324.3701,9524.0
2023-06-07 12:10:00,336.47,336.71,336.45,336.63,9662.0,324.3412,324.5726,324.3219,324.4954,9662.0
2023-06-07 12:15:00,336.64,336.82,336.61,336.81,19146.0,324.5051,324.6786,324.4762,324.6689,19146.0
2023-06-07 12:20:00,336.77,336.88,336.73,336.82,18063.0,324.6304,324.7364,324.5918,324.6786,18063.0
2023-06-07 12:25:00,336.78,336.88,336.73,336.88,6916.0,324.64,324.7364,324.5918,324.7364,6916.0
2023-06-07 12:30:00,336.84,337.07,336.77,337.04,14280.0,324.6979,324.9196,324.6304,324.8907,14280.0
2023-06-07 12:35:00,337.05,337.08,336.95,337.01,4857.0,324.9003,324.9292,324.8039,324.8617,4857.0
2023-06-07 12:40:00,336.99,337.0,336.92,336.93,9529.0,324.8425,324.8521,324.775,324.7846,9529.0
2023-06-07 12:45:00,336.93,337.02,336.71,336.75,10505.0,324.7846,324.8714,324.5726,324.6111,10505.0
2023-06-07 12:50:00,336.76,336.82,336.48,336.5,25849.0,324.6208,324.6786,324.3508,324.3701,25849.0
2023-06-07 12:55:00,336.5,336.62,336.38,336.6,24655.0,324.3701,324.4858,324.2544,324.4665,24655.0
2023-06-07 13:00:00,336.57,336.58,336.35,336.39,7260.0,324.4376,324.4472,324.2255,324.2641,7260.0
2023-06-07 13:05:00,336.35,336.51,336.2,336.51,50237.0,324.2255,324.3798,324.0809,324.3798,50237.0
2023-06-07 13:10:00,336.55,336.66,336.15,336.35,55593.0,324.4183,324.5244,324.0327,324.2255,55593.0
2023-06-07 13:15:00,336.29,336.5,336.22,336.25,8730.0,324.1677,324.3701,324.1002,324.1291,8730.0
2023-06-07 13:20:00,336.3,336.43,336.2,336.34,21435.0,324.1773,324.3026,324.0809,324.2159,21435.0
2023-06-07 13:25:00,336.33,336.78,336.32,336.61,22809.0,324.2063,324.64,324.1966,324.4762,22809.0
2023-06-07 13:30:00,336.6,336.64,336.48,336.56,12604.0,324.4665,324.5051,324.3508,324.428,12604.0
2023-06-07 13:35:00,336.63,336.81,336.57,336.79,26381.0,324.4954,324.6689,324.4376,324.6497,26381.0
2023-06-07 13:40:00,336.82,337.0,336.72,337.0,36721.0,324.6786,324.8521,324.5822,324.8521,36721.0
2023-06-07 13:45:00,336.99,337.07,336.73,336.77,24682.0,324.8425,324.9196,324.5918,324.6304,24682.0
2023-06-07 13:50:00,336.76,336.8,336.69,336.79,10737.0,324.6208,324.6593,324.5533,324.6497,10737.0
2023-06-07 13:55:00,336.79,336.99,336.79,336.91,14619.0,324.6497,324.8425,324.6497,324.7653,14619.0
2023-06-07 14:00:00,336.86,336.9,336.79,336.88,3013.0,324.7171,324.7557,324.6497,324.7364,3013.0
2023-06-07 14:05:00,336.9,336.99,336.88,336.95,8629.0,324.7557,324.8425,324.7364,324.8039,8629.0
2023-06-07 14:10:00,336.87,336.92,336.68,336.89,14780.0,324.7268,324.775,324.5436,324.7461,14780.0
2023-06-07 14:15:00,336.97,337.08,336.88,337.08,20067.0,324.8232,324.9292,324.7364,324.9292,20067.0
2023-06-07 14:20:00,337.09,337.29,337.07,337.29,25129.0,324.9389,325.1316,324.9196,325.1316,25129.0
2023-06-07 14:25:00,337.29,337.3,337.04,337.09,11223.0,325.1316,325.1413,324.8907,324.9389,11223.0
2023-06-07 14:30:00,337.11,337.15,336.95,337.01,12746.0,324.9581,324.9967,324.8039,324.8617,12746.0
2023-06-07 14:35:00,336.98,337.04,336.75,336.99,22301.0,324.8328,324.8907,324.6111,324.8425,22301.0
2023-06-07 14:40:00,336.95,337.06,336.92,337.05,10065.0,324.8039,324.9099,324.775,324.9003,10065.0
2023-06-07 14:45:00,337.04,337.12,336.93,337.0,8700.0,324.8907,324.9678,324.7846,324.8521,8700.0
2023-06-07 14:50:00,337.04,337.19,336.97,337.13,7828.0,324.8907,325.0353,324.8232,324.9774,7828.0
2023-06-07 14:55:00,337.16,337.2,337.06,337.18,7016.0,325.0063,325.0449,324.9099,325.0256,7016.0
2023-06-07 15:00:00,337.16,337.31,337.08,337.26,6224.0,325.0063,325.1509,324.9292,325.1027,6224.0
2023-06-07 15:05:00,337.2,337.37,337.13,337.17,16959.0,325.0449,325.2088,324.9774,325.016,16959.0
2023-06-07 15:10:00,337.14,337.21,336.93,337.17,16069.0,324.9871,325.0545,324.7846,325.016,16069.0
2023-06-07 15:15:00,337.22,337.4,337.22,337.29,14199.0,325.0642,325.2377,325.0642,325.1316,14199.0
2023-06-07 15:20:00,337.3,337.52,337.27,337.37,18270.0,325.1413,325.3534,325.1124,325.2088,18270.0
2023-06-07 15:25:00,337.34,337.36,337.19,337.34,36256.0,325.1798,325.1991,325.0353,325.1798,36256.0
2023-06-07 15:30:00,337.32,337.47,337.14,337.2,43073.0,325.1606,325.3052,324.9871,325.0449,43073.0
2023-06-07 15:35:00,337.22,337.39,337.04,337.07,48218.0,325.0642,325.228,324.8907,324.9196,48218.0
2023-06-07 15:40:00,337.08,337.2,337.0,337.15,40883.0,324.9292,325.0449,324.8521,324.9967,40883.0
2023-06-07 15:45:00,337.16,337.26,337.02,337.24,53522.0,325.0063,325.1027,324.8714,325.0834,53522.0
2023-06-07 15:50:00,337.27,337.4,337.02,337.03,56308.0,325.1124,325.2377,324.8714,324.881,56308.0
2023-06-07 15:55:00,337.02,337.2,336.79,337.18,115353.0,324.8714,325.0449,324.6497,325.0256,115353.0
2023-06-08 09:30:00,337.17,337.78,336.75,337.67,128160.0,325.016,325.604,324.6111,325.4979,128160.0
2023-06-08 09:35:00,337.67,337.79,337.13,337.16,52986.0,325.4979,325.6136,324.9774,325.0063,52986.0
2023-06-08 09:40:00,337.17,337.3,336.87,336.95,37405.0,325.016,325.1413,324.7268,324.8039,37405.0
2023-06-08 09:45:00,336.95,337.2,336.77,337.2,29791.0,324.8039,325.0449,324.6304,325.0449,29791.0
2023-06-08 09:50:00,337.23,337.42,337.1,337.3,30525.0,325.0738,325.257,324.9485,325.1413,30525.0
2023-06-08 09:55:00,337.3,337.38,337.12,337.26,22268.0,325.1413,325.2184,324.9678,325.1027,22268.0
2023-06-08 10:00:00,337.26,337.37,337.15,337.23,17181.0,325.1027,325.2088,324.9967,325.0738,17181.0
2023-06-08 10:05:00,337.21,337.73,337.21,337.5,21539.0,325.0545,325.5558,325.0545,325.3341,21539.0
2023-06-08 10:10:00,337.55,337.66,337.42,337.66,12873.0,325.3823,325.4883,325.257,325.4883,12873.0
2023-06-08 10:15:00,337.68,337.89,337.64,337.7,15564.0,325.5076,325.71,325.469,325.5269,15564.0
2023-06-08 10:20:00,337.73,337.93,337.58,337.84,18382.0,325.5558,325.7486,325.4112,325.6618,18382.0
2023-06-08 10:25:00,337.85,338.01,337.67,337.97,18447.0,325.6715,325.8257,325.4979,325.7871,18447.0
2023-06-08 10:30:00,337.96,338.12,337.72,337.76,16481.0,325.7775,325.9317,325.5461,325.5847,16481.0
2023-06-08 10:35:00,337.76,337.8,337.45,337.63,11402.0,325.5847,325.6233,325.2859,325.4594,11402.0
2023-06-08 10:40:00,337.63,337.77,337.54,337.75,15171.0,325.4594,325.5943,325.3726,325.5751,15171.0
2023-06-08 10:45:00,337.79,337.89,337.74,337.77,11132.0,325.6136,325.71,325.5654,325.5943,11132.0
2023-06-08 10:50:00,337.78,337.93,337.72,337.91,4776.0,325.604,325.7486,325.5461,325.7293,4776.0
2023-06-08 10:55:00,337.92,338.14,337.92,338.09,24059.0,325.7389,325.951,325.7389,325.9028,24059.0
2023-06-08 11:00:00,338.12,338.28,337.98,338.0,34018.0,325.9317,326.086,325.7968,325.8161,34018.0
2023-06-08 11:05:00,337.98,338.05,337.86,337.93,28621.0,325.7968,325.8643,325.6811,325.7486,28621.0
2023-06-08 11:10:00,337.95,338.08,337.92,337.93,37477.0,325.7679,325.8932,325.7389,325.7486,37477.0
2023-06-08 11:15:00,338.03,338.07,337.87,338.05,31098.0,325.845,325.8835,325.6907,325.8643,31098.0
2023-06-08 11:20:00,338.05,338.14,338.01,338.11,21443.0,325.8643,325.951,325.8257,325.9221,21443.0
2023-06-08 11:25:00,338.1,338.13,337.9,338.06,13309.0,325.9124,325.9414,325.7197,325.8739,13309.0
2023-06-08 11:30:00,338.06,338.11,338.03,338.03,10687.0,325.8739,325.9221,325.845,325.845,10687.0
2023-06-08 11:35:00,338.06,338.06,337.91,337.99,22495.0,325.8739,325.8739,325.7293,325.8064,22495.0
2023-06-08 11:40:00,338.02,338.05,337.94,337.95,24077.0,325.8353,325.8643,325.7582,325.7679,24077.0
2023-06-08 11:45:00,337.94,337.97,337.7,337.8,41397.0,325.7582,325.7871,325.5269,325.6233,41397.0
2023-06-08 11:50:00,337.8,337.81,337.7,337.77,29494.0,325.6233,325.6329,325.5269,325.5943,29494.0
2023-06-08 11:55:00,337.81,337.88,337.71,337.72,29987.0,325.6329,325.7004,325.5365,325.5461,29987.0
2023-06-08 12:00:00,337.7,337.74,337.5,337.74,48643.0,325.5269,325.5654,325.3341,325.5654,48643.0
2023-06-08 12:05:00,337.79,337.88,337.79,337.82,16462.0,325.6136,325.7004,325.6136,325.6425,16462.0
2023-06-08 12:10:00,337.83,337.9,337.77,337.82,7976.0,325.6522,325.7197,325.5943,325.6425,7976.0
2023-06-08 12:15:00,337.75,338.07,337.7,338.05,11618.0,325.5751,325.8835,325.5269,325.8643,11618.0
2023-06-08 12:20:00,338.08,338.28,338.02,338.28,15666.0,325.8932,326.086,325.8353,326.086,15666.0
2023-06-08 12:25:00,338.24,338.73,338.24,338.65,23263.0,326.0474,326.5197,326.0474,326.4426,23263.0
2023-06-08 12:30:00,338.62,338.71,338.6,338.66,11402.0,326.4137,326.5005,326.3944,326.4523,11402.0
2023-06-08 12:35:00,338.65,338.65,338.48,338.49,15797.0,326.4426,326.4426,326.2788,326.2884,15797.0
2023-06-08 12:40:00,338.47,338.56,338.43,338.49,5470.0,326.2691,326.3559,326.2306,326.2884,5470.0
2023-06-08 12:45:00,338.48,338.51,338.29,338.33,17544.0,326.2788,326.3077,326.0956,326.1342,17544.0
2023-06-08 12:50:00,338.34,338.57,338.34,338.56,6354.0,326.1438,326.3655,326.1438,326.3559,6354.0
2023-06-08 12:55:00,338.64,338.69,338.57,338.58,5597.0,326.433,326.4812,326.3655,326.3751,5597.0
2023-06-08 13:00:00,338.59,338.7,338.57,338.58,15951.0,326.3848,326.4908,326.3655,326.3751,15951.0
2023-06-08 13:05:00,338.61,338.66,338.55,338.65,21477.0,326.4041,326.4523,326.3462,326.4426,21477.0
2023-06-08 13:10:00,338.65,338.7,338.59,338.65,4017.0,326.4426,326.4908,326.3848,326.4426,4017.0
2023-06-08 13:15:00,338.63,338.83,338.63,338.79,26539.0,326.4233,326.6161,326.4233,326.5776,26539.0
2023-06-08 13:20:00,338.84,338.85,338.62,338.76,21012.0,326.6258,326.6354,326.4137,326.5487,21012.0
2023-06-08 13:25:00,338.77,338.78,338.62,338.64,9269.0,326.5583,326.5679,326.4137,326.433,9269.0
2023-06-08 13:30:00,338.61,338.66,338.47,338.51,7743.0,326.4041,326.4523,326.2691,326.3077,7743.0
2023-06-08 13:35:00,338.51,338.59,338.42,338.44,12921.0,326.3077,326.3848,326.2209,326.2402,12921.0
2023-06-08 13:40:00,338.43,338.51,338.35,338.49,10223.0,326.2306,326.3077,326.1534,326.2884,10223.0
2023-06-08 13:45:00,338.44,338.44,338.31,338.43,11331.0,326.2402,326.2402,326.1149,326.2306,11331.0
2023-06-08 13:50:00,338.43,338.58,338.41,338.43,11281.0,326.2306,326.3751,326.2113,326.2306,11281.0
2023-06-08 13:55:00,338.41,338.5,338.38,338.5,7389.0,326.2113,326.298,326.1824,326.298,7389.0
2023-06-08 14:00:00,338.57,338.63,338.54,338.59,10504.0,326.3655,326.4233,326.3366,326.3848,10504.0
2023-06-08 14:05:00,338.6,338.61,338.49,338.57,3880.0,326.3944,326.4041,326.2884,326.3655,3880.0
2023-06-08 14:10:00,338.56,338.72,338.48,338.69,13085.0,326.3559,326.5101,326.2788,326.4812,13085.0
2023-06-08 14:15:00,338.7,338.77,338.68,338.77,9550.0,326.4908,326.5583,326.4715,326.5583,9550.0
2023-06-08 14:20:00,338.74,338.82,338.74,338.74,7586.0,326.5294,326.6065,326.5294,326.5294,7586.0
2023-06-08 14:25:00,338.74,338.77,338.7,338.77,4566.0,326.5294,326.5583,326.4908,326.5583,4566.0
2023-06-08 14:30:00,338.77,338.94,338.77,338.82,10730.0,326.5583,326.7222,326.5583,326.6065,10730.0
2023-06-08 14:35:00,338.89,338.99,338.85,338.89,11859.0,326.674,326.7704,326.6354,326.674,11859.0
2023-06-08 14:40:00,338.89,338.96,338.87,338.94,9070.0,326.674,326.7414,326.6547,326.7222,9070.0
2023-06-08 14:45:00,338.97,339.02,338.85,338.88,10296.0,326.7511,326.7993,326.6354,326.6643,10296.0
2023-06-08 14:50:00,338.86,339.0,338.86,338.95,1691.0,326.6451,326.78,326.6451,326.7318,1691.0
2023-06-08 14:55:00,338.94,338.98,338.86,338.92,2757.0,326.7222,326.7607,326.6451,326.7029,2757.0
2023-06-08 15:00:00,338.93,339.0,338.91,338.98,8079.0,326.7125,326.78,326.6933,326.7607,8079.0
2023-06-08 15:05:00,338.96,338.99,338.89,338.92,6294.0,326.7414,326.7704,326.674,326.7029,6294.0
2023-06-08 15:10:00,338.91,338.98,338.83,338.84,68350.0,326.6933,326.7607,326.6161,326.6258,68350.0
2023-06-08 15:15:00,338.85,338.92,338.7,338.75,147410.0,326.6354,326.7029,326.4908,326.539,147410.0
2023-06-08 15:20:00,338.79,338.98,338.75,338.94,11356.0,326.5776,326.7607,326.539,326.7222,11356.0
2023-06-08 15:25:00,338.94,338.99,338.85,338.92,7957.0,326.7222,326.7704,326.6354,326.7029,7957.0
2023-06-08 15:30:00,338.86,338.92,338.78,338.82,15475.0,326.6451,326.7029,326.5679,326.6065,15475.0
2023-06-08 15:35:00,338.83,338.92,338.76,338.87,34983.0,326.6161,326.7029,326.5487,326.6547,34983.0
2023-06-08 15:40:00,338.87,339.06,338.86,339.06,41285.0,326.6547,326.8378,326.6451,326.8378,41285.0
2023-06-08 15:45:00,339.05,339.15,338.91,339.13,50449.0,326.8282,326.9246,326.6933,326.9053,50449.0
2023-06-08 15:50:00,339.14,339.26,338.87,338.88,39254.0,326.915,327.0306,326.6547,326.6643,39254.0
2023-06-08 15:55:00,338.85,339.01,338.77,338.79,135501.0,326.6354,326.7896,326.5583,326.5776,135501.0
2023-06-09 09:30:00,338.57,338.83,338.32,338.54,102739.0,326.3655,326.6161,326.1245,326.3366,102739.0
2023-06-09 09:35:00,338.54,339.03,338.44,339.0,36279.0,326.3366,326.8089,326.2402,326.78,36279.0
2023-06-09 09:40:00,339.0,339.38,338.96,339.1,63130.0,326.78,327.1463,326.7414,326.8764,63130.0
2023-06-09 09:45:00,339.01,339.23,338.83,339.04,38828.0,326.7896,327.0017,326.6161,326.8186,38828.0
2023-06-09 09:50:00,339.1,339.5,339.1,339.33,24386.0,326.8764,327.262,326.8764,327.0981,24386.0
2023-06-09 09:55:00,339.43,339.43,339.13,339.22,13339.0,327.1945,327.1945,326.9053,326.9921,13339.0
2023-06-09 10:00:00,339.29,339.64,339.26,339.64,21801.0,327.0596,327.3969,327.0306,327.3969,21801.0
2023-06-09 10:05:00,339.67,339.89,339.51,339.6,41507.0,327.4259,327.6379,327.2716,327.3584,41507.0
2023-06-09 10:10:00,339.58,339.76,339.53,339.75,23979.0,327.3391,327.5126,327.2909,327.503,23979.0
2023-06-09 10:15:00,339.74,339.88,339.67,339.87,27674.0,327.4933,327.6283,327.4259,327.6186,27674.0
2023-06-09 10:20:00,339.88,339.88,339.62,339.68,17209.0,327.6283,327.6283,327.3777,327.4355,17209.0
2023-06-09 10:25:00,339.64,339.91,339.57,339.86,18092.0,327.3969,327.6572,327.3295,327.609,18092.0
2023-06-09 10:30:00,339.89,340.07,339.79,339.81,35776.0,327.6379,327.8114,327.5415,327.5608,35776.0
2023-06-09 10:35:00,339.84,339.97,339.69,339.84,24552.0,327.5897,327.715,327.4451,327.5897,24552.0
2023-06-09 10:40:00,339.87,339.92,339.61,339.85,30504.0,327.6186,327.6668,327.368,327.5994,30504.0
2023-06-09 10:45:00,339.83,340.26,339.75,339.86,50324.0,327.5801,327.9946,327.503,327.609,50324.0
2023-06-09 10:50:00,339.81,339.84,339.45,339.79,39794.0,327.5608,327.5897,327.2138,327.5415,39794.0
2023-06-09 10:55:00,339.78,340.09,339.74,339.92,14904.0,327.5319,327.8307,327.4933,327.6668,14904.0
2023-06-09 11:00:00,339.92,340.02,339.74,339.79,8458.0,327.6668,327.7632,327.4933,327.5415,8458.0
2023-06-09 11:05:00,339.79,340.02,339.7,339.89,68484.0,327.5415,327.7632,327.4548,327.6379,68484.0
2023-06-09 11:10:00,339.88,340.0,339.83,340.0,32271.0,327.6283,327.744,327.5801,327.744,32271.0
2023-06-09 11:15:00,339.98,340.08,339.77,339.9,19667.0,327.7247,327.8211,327.5223,327.6476,19667.0
2023-06-09 11:20:00,339.86,339.86,339.43,339.46,40880.0,327.609,327.609,327.1945,327.2234,40880.0
2023-06-09 11:25:00,339.42,339.42,338.76,339.06,51896.0,327.1849,327.1849,326.5487,326.8378,51896.0
2023-06-09 11:30:00,339.05,339.05,338.44,338.76,79967.0,326.8282,326.8282,326.2402,326.5487,79967.0
2023-06-09 11:35:00,338.83,339.06,338.76,338.87,20837.0,326.6161,326.8378,326.5487,326.6547,20837.0
2023-06-09 11:40:00,338.92,339.13,338.92,339.03,17478.0,326.7029,326.9053,326.7029,326.8089,17478.0
2023-06-09 11:45:00,339.09,339.12,338.95,339.02,11735.0,326.8668,326.8957,326.7318,326.7993,11735.0
2023-06-09 11:50:00,339.02,339.04,338.83,338.98,5765.0,326.7993,326.8186,326.6161,326.7607,5765.0
2023-06-09 11:55:00,338.97,338.98,338.62,338.73,17552.0,326.7511,326.7607,326.4137,326.5197,17552.0
2023-06-09 12:00:00,338.72,338.76,338.35,338.68,16071.0,326.5101,326.5487,326.1534,326.4715,16071.0
2023-06-09 12:05:00,338.68,338.98,338.68,338.7,13230.0,326.4715,326.7607,326.4715,326.4908,13230.0
2023-06-09 12:10:00,338.7,338.88,338.69,338.87,8290.0,326.4908,326.6643,326.4812,326.6547,8290.0
2023-06-09 12:15:00,338.8,338.94,338.75,338.89,8313.0,326.5872,326.7222,326.539,326.674,8313.0
2023-06-09 12:20:00,338.91,338.93,338.63,338.73,8839.0,326.6933,326.7125,326.4233,326.5197,8839.0
2023-06-09 12:25:00,338.71,338.77,338.44,338.69,25384.0,326.5005,326.5583,326.2402,326.4812,25384.0
2023-06-09 12:30:00,338.67,338.88,338.64,338.8,9465.0,326.4619,326.6643,326.433,326.5872,9465.0
2023-06-09 12:35:00,338.78,338.78,338.44,338.53,12734.0,326.5679,326.5679,326.2402,326.3269,12734.0
2023-06-09 12:40:00,338.56,338.76,338.55,338.71,16741.0,326.3559,326.5487,326.3462,326.5005,16741.0
2023-06-09 12:45:00,338.71,338.78,338.57,338.66,10341.0,326.5005,326.5679,326.3655,326.4523,10341.0
2023-06-09 12:50:00,338.74,338.83,338.66,338.82,9046.0,326.5294,326.6161,326.4523,326.6065,9046.0
2023-06-09 12:55:00,338.73,338.86,338.71,338.86,12884.0,326.5197,326.6451,326.5005,326.6451,12884.0
2023-06-09 13:00:00,338.81,338.9,338.76,338.87,25758.0,326.5969,326.6836,326.5487,326.6547,25758.0
2023-06-09 13:05:00,338.93,339.02,338.89,338.93,39742.0,326.7125,326.7993,326.674,326.7125,39742.0
2023-06-09 13:10:00,338.95,338.96,338.85,338.86,7209.0,326.7318,326.7414,326.6354,326.6451,7209.0
2023-06-09 13:15:00,338.85,338.9,338.72,338.82,41487.0,326.6354,326.6836,326.5101,326.6065,41487.0
2023-06-09 13:20:00,338.77,338.86,338.71,338.86,28193.0,326.5583,326.6451,326.5005,326.6451,28193.0
2023-06-09 13:25:00,338.81,338.99,338.76,338.99,18866.0,326.5969,326.7704,326.5487,326.7704,18866.0
2023-06-09 13:30:00,339.01,339.2,339.0,339.11,49885.0,326.7896,326.9728,326.78,326.886,49885.0
2023-06-09 13:35:00,339.13,339.21,339.12,339.16,35844.0,326.9053,326.9824,326.8957,326.9342,35844.0
2023-06-09 13:40:00,339.13,339.29,339.12,339.29,16984.0,326.9053,327.0596,326.8957,327.0596,16984.0
2023-06-09 13:45:00,339.29,339.4,339.17,339.21,66689.0,327.0596,327.1656,326.9439,326.9824,66689.0
2023-06-09 13:50:00,339.22,339.3,339.11,339.28,11960.0,326.9921,327.0692,326.886,327.0499,11960.0
2023-06-09 13:55:00,339.27,339.45,339.16,339.45,10814.0,327.0403,327.2138,326.9342,327.2138,10814.0
2023-06-09 14:00:00,339.46,339.47,339.29,339.31,8027.0,327.2234,327.2331,327.0596,327.0788,8027.0
2023-06-09 14:05:00,339.33,339.44,339.33,339.42,7257.0,327.0981,327.2041,327.0981,327.1849,7257.0
2023-06-09 14:10:00,339.43,339.5,339.37,339.41,4014.0,327.1945,327.262,327.1367,327.1752,4014.0
2023-06-09 14:15:00,339.44,339.5,339.35,339.47,9790.0,327.2041,327.262,327.1174,327.2331,9790.0
2023-06-09 14:20:00,339.46,339.7,339.46,339.69,14360.0,327.2234,327.4548,327.2234,327.4451,14360.0
2023-06-09 14:25:00,339.67,339.71,339.41,339.48,37276.0,327.4259,327.4644,327.1752,327.2427,37276.0
2023-06-09 14:30:00,339.56,339.56,339.36,339.45,10546.0,327.3198,327.3198,327.127,327.2138,10546.0
2023-06-09 14:35:00,339.43,339.47,339.25,339.28,18141.0,327.1945,327.2331,327.021,327.0499,18141.0
2023-06-09 14:40:00,339.25,339.39,339.23,339.36,6928.0,327.021,327.1559,327.0017,327.127,6928.0
2023-06-09 14:45:00,339.34,339.39,339.23,339.25,11073.0,327.1078,327.1559,327.0017,327.021,11073.0
2023-06-09 14:50:00,339.29,339.36,339.25,339.25,5892.0,327.0596,327.127,327.021,327.021,5892.0
2023-06-09 14:55:00,339.25,339.38,339.23,339.38,6164.0,327.021,327.1463,327.0017,327.1463,6164.0
2023-06-09 15:00:00,339.41,339.56,339.32,339.5,14991.0,327.1752,327.3198,327.0885,327.262,14991.0
2023-06-09 15:05:00,339.49,339.49,339.11,339.19,27148.0,327.2523,327.2523,326.886,326.9632,27148.0
2023-06-09 15:10:00,339.16,339.38,339.16,339.35,9494.0,326.9342,327.1463,326.9342,327.1174,9494.0
2023-06-09 15:15:00,339.39,339.58,339.23,339.52,9960.0,327.1559,327.3391,327.0017,327.2813,9960.0
2023-06-09 15:20:00,339.56,339.63,339.51,339.58,5629.0,327.3198,327.3873,327.2716,327.3391,5629.0
2023-06-09 15:25:00,339.48,339.61,339.42,339.61,4561.0,327.2427,327.368,327.1849,327.368,4561.0
2023-06-09 15:30:00,339.57,339.66,339.49,339.55,10222.0,327.3295,327.4162,327.2523,327.3102,10222.0
2023-06-09 15:35:00,339.52,339.64,339.23,339.47,38666.0,327.2813,327.3969,327.0017,327.2331,38666.0
2023-06-09 15:40:00,339.48,339.62,339.44,339.49,20718.0,327.2427,327.3777,327.2041,327.2523,20718.0
2023-06-09 15:45:00,339.49,339.61,339.43,339.44,30964.0,327.2523,327.368,327.1945,327.2041,30964.0
2023-06-09 15:50:00,339.41,339.48,339.27,339.35,45992.0,327.1752,327.2427,327.0403,327.1174,45992.0
2023-06-09 15:55:00,339.33,339.44,339.27,339.34,214705.0,327.0981,327.2041,327.0403,327.1078,214705.0
2023-06-12 09:30:00,339.74,340.22,339.7,340.21,115120.0,327.4933,327.956,327.4548,327.9464,115120.0
2023-06-12 09:35:00,340.19,340.4,339.72,340.4,60133.0,327.9271,328.1295,327.4741,328.1295,60133.0
2023-06-12 09:40:00,340.5,340.66,339.96,339.99,65827.0,328.2259,328.3802,327.7054,327.7343,65827.0
2023-06-12 09:45:00,340.0,340.22,339.6,340.18,33564.0,327.744,327.956,327.3584,327.9175,33564.0
2023-06-12 09:50:00,340.3,340.35,340.15,340.31,8433.0,328.0331,328.0813,327.8886,328.0428,8433.0
2023-06-12 09:55:00,340.28,340.38,340.12,340.23,13134.0,328.0139,328.1103,327.8596,327.9657,13134.0
2023-06-12 10:00:00,340.23,340.26,339.9,340.05,15804.0,327.9657,327.9946,327.6476,327.7922,15804.0
2023-06-12 10:05:00,340.0,340.0,339.71,339.8,8014.0,327.744,327.744,327.4644,327.5512,8014.0
2023-06-12 10:10:00,339.84,340.2,339.74,340.19,9643.0,327.5897,327.9367,327.4933,327.9271,9643.0
2023-06-12 10:15:00,340.12,340.17,339.86,339.95,26212.0,327.8596,327.9078,327.609,327.6958,26212.0
2023-06-12 10:20:00,339.94,340.0,339.71,339.79,14137.0,327.6861,327.744,327.4644,327.5415,14137.0
2023-06-12 10:25:00,339.73,339.92,339.69,339.84,25990.0,327.4837,327.6668,327.4451,327.5897,25990.0
2023-06-12 10:30:00,339.84,339.86,339.62,339.62,12456.0,327.5897,327.609,327.3777,327.3777,12456.0
2023-06-12 10:35:00,339.56,339.6,339.3,339.34,27583.0,327.3198,327.3584,327.0692,327.1078,27583.0
2023-06-12 10:40:00,339.35,339.43,339.23,339.34,13855.0,327.1174,327.1945,327.0017,327.1078,13855.0
2023-06-12 10:45:00,339.4,339.53,339.3,339.53,9161.0,327.1656,327.2909,327.0692,327.2909,9161.0
2023-06-12 10:50:00,339.51,339.62,339.48,339.5,16382.0,327.2716,327.3777,327.2427,327.262,16382.0
2023-06-12 10:55:00,339.55,339.63,339.5,339.61,5061.0,327.3102,327.3873,327.262,327.368,5061.0
2023-06-12 11:00:00,339.64,339.79,339.48,339.49,12019.0,327.3969,327.5415,327.2427,327.2523,12019.0
2023-06-12 11:05:00,339.6,339.74,339.47,339.51,12316.0,327.3584,327.4933,327.2331,327.2716,12316.0
2023-06-12 11:10:00,339.52,339.6,339.47,339.52,5807.0,327.2813,327.3584,327.2331,327.2813,5807.0
2023-06-12 11:15:00,339.53,339.72,339.46,339.6,12918.0,327.2909,327.4741,327.2234,327.3584,12918.0
2023-06-12 11:20:00,339.55,339.55,339.42,339.44,9028.0,327.3102,327.3102,327.1849,327.2041,9028.0
2023-06-12 11:25:00,339.45,339.64,339.39,339.6,9093.0,327.2138,327.3969,327.1559,327.3584,9093.0
2023-06-12 11:30:00,339.68,339.75,339.61,339.72,8191.0,327.4355,327.503,327.368,327.4741,8191.0
2023-06-12 11:35:00,339.72,339.8,339.63,339.67,9669.0,327.4741,327.5512,327.3873,327.4259,9669.0
2023-06-12 11:40:00,339.67,339.74,339.6,339.71,10130.0,327.4259,327.4933,327.3584,327.4644,10130.0
2023-06-12 11:45:00,339.72,339.79,339.54,339.59,7189.0,327.4741,327.5415,327.3005,327.3487,7189.0
2023-06-12 11:50:00,339.55,339.6,339.47,339.49,9468.0,327.3102,327.3584,327.2331,327.2523,9468.0
2023-06-12 11:55:00,339.45,339.72,339.45,339.72,6947.0,327.2138,327.4741,327.2138,327.4741,6947.0
2023-06-12 12:00:00,339.71,339.78,339.68,339.73,4231.0,327.4644,327.5319,327.4355,327.4837,4231.0
2023-06-12 12:05:00,339.72,339.94,339.72,339.92,10382.0,327.4741,327.6861,327.4741,327.6668,10382.0
2023-06-12 12:10:00,339.91,339.97,339.88,339.92,3681.0,327.6572,327.715,327.6283,327.6668,3681.0
2023-06-12 12:15:00,339.85,339.87,339.78,339.8,4174.0,327.5994,327.6186,327.5319,327.5512,4174.0
2023-06-12 12:20:00,339.84,339.84,339.75,339.8,2500.0,327.5897,327.5897,327.503,327.5512,2500.0
2023-06-12 12:25:00,339.76,339.89,339.76,339.87,6191.0,327.5126,327.6379,327.5126,327.6186,6191.0
2023-06-12 12:30:00,339.89,340.0,339.86,339.92,11488.0,327.6379,327.744,327.609,327.6668,11488.0
2023-06-12 12:35:00,339.92,340.09,339.92,340.05,4842.0,327.6668,327.8307,327.6668,327.7922,4842.0
2023-06-12 12:40:00,340.06,340.21,340.05,340.18,9491.0,327.8018,327.9464,327.7922,327.9175,9491.0
2023-06-12 12:45:00,340.2,340.23,340.13,340.21,5158.0,327.9367,327.9657,327.8693,327.9464,5158.0
2023-06-12 12:50:00,340.22,340.27,340.12,340.12,3720.0,327.956,328.0042,327.8596,327.8596,3720.0
2023-06-12 12:55:00,340.15,340.31,340.15,340.27,5952.0,327.8886,328.0428,327.8886,328.0042,5952.0
2023-06-12 13:00:00,340.26,340.39,340.25,340.34,28374.0,327.9946,328.1199,327.9849,328.0717,28374.0
2023-06-12 13:05:00,340.35,340.39,340.23,340.24,10671.0,328.0813,328.1199,327.9657,327.9753,10671.0
2023-06-12 13:10:00,340.24,340.48,340.24,340.43,11510.0,327.9753,328.2067,327.9753,328.1585,11510.0
2023-06-12 13:15:00,340.43,340.46,340.3,340.37,8371.0,328.1585,328.1874,328.0331,328.1006,8371.0
2023-06-12 13:20:00,340.36,340.38,340.19,340.22,11114.0,328.091,328.1103,327.9271,327.956,11114.0
2023-06-12 13:25:00,340.24,340.33,340.19,340.21,11891.0,327.9753,328.0621,327.9271,327.9464,11891.0
2023-06-12 13:30:00,340.22,340.25,340.08,340.12,14347.0,327.956,327.9849,327.8211,327.8596,14347.0
2023-06-12 13:35:00,340.13,340.13,340.0,340.04,11287.0,327.8693,327.8693,327.744,327.7825,11287.0
2023-06-12 13:40:00,340.06,340.09,339.99,340.05,9308.0,327.8018,327.8307,327.7343,327.7922,9308.0
2023-06-12 13:45:00,340.06,340.22,340.05,340.11,9293.0,327.8018,327.956,327.7922,327.85,9293.0
2023-06-12 13:50:00,340.1,340.13,340.08,340.09,4336.0,327.8404,327.8693,327.8211,327.8307,4336.0
2023-06-12 13:55:00,340.08,340.17,340.08,340.13,4816.0,327.8211,327.9078,327.8211,327.8693,4816.0
2023-06-12 14:00:00,340.15,340.17,340.04,340.05,7865.0,327.8886,327.9078,327.7825,327.7922,7865.0
2023-06-12 14:05:00,340.05,340.12,340.01,340.06,3400.0,327.7922,327.8596,327.7536,327.8018,3400.0
2023-06-12 14:10:00,340.04,340.04,339.89,339.9,34040.0,327.7825,327.7825,327.6379,327.6476,34040.0
2023-06-12 14:15:00,339.88,339.96,339.86,339.87,5061.0,327.6283,327.7054,327.609,327.6186,5061.0
2023-06-12 14:20:00,339.91,339.93,339.84,339.9,19299.0,327.6572,327.6765,327.5897,327.6476,19299.0
2023-06-12 14:25:00,339.9,339.97,339.83,339.85,19850.0,327.6476,327.715,327.5801,327.5994,19850.0
2023-06-12 14:30:00,339.84,340.06,339.83,340.05,43391.0,327.5897,327.8018,327.5801,327.7922,43391.0
2023-06-12 14:35:00,340.02,340.16,339.9,339.91,12724.0,327.7632,327.8982,327.6476,327.6572,12724.0
2023-06-12 14:40:00,339.91,340.0,339.9,339.99,5344.0,327.6572,327.744,327.6476,327.7343,5344.0
2023-06-12 14:45:00,339.94,340.04,339.87,340.02,7644.0,327.6861,327.7825,327.6186,327.7632,7644.0
2023-06-12 14:50:00,340.0,340.24,339.97,340.21,10178.0,327.744,327.9753,327.715,327.9464,10178.0
2023-06-12 14:55:00,340.21,340.44,340.18,340.41,23263.0,327.9464,328.1681,327.9175,328.1392,23263.0
2023-06-12 15:00:00,340.43,340.71,340.39,340.64,19420.0,328.1585,328.4284,328.1199,328.3609,19420.0
2023-06-12 15:05:00,340.63,340.7,340.44,340.67,7819.0,328.3512,328.4187,328.1681,328.3898,7819.0
2023-06-12 15:10:00,340.66,341.08,340.65,340.96,51347.0,328.3802,328.785,328.3705,328.6694,51347.0
2023-06-12 15:15:00,341.0,341.3,340.92,340.95,30759.0,328.7079,328.9971,328.6308,328.6597,30759.0
2023-06-12 15:20:00,340.95,341.02,340.85,341.0,16699.0,328.6597,328.7272,328.5633,328.7079,16699.0
2023-06-12 15:25:00,341.03,341.04,340.91,341.0,16228.0,328.7368,328.7465,328.6212,328.7079,16228.0
2023-06-12 15:30:00,341.0,341.0,340.77,340.85,16177.0,328.7079,328.7079,328.4862,328.5633,16177.0
2023-06-12 15:35:00,340.86,340.94,340.73,340.94,23219.0,328.573,328.6501,328.4476,328.6501,23219.0
2023-06-12 15:40:00,340.96,341.26,340.92,341.06,51887.0,328.6694,328.9585,328.6308,328.7657,51887.0
2023-06-12 15:45:00,341.03,341.07,340.91,341.05,35392.0,328.7368,328.7754,328.6212,328.7561,35392.0
2023-06-12 15:50:00,341.06,341.26,340.91,340.94,34334.0,328.7657,328.9585,328.6212,328.6501,34334.0
2023-06-12 15:55:00,340.94,341.24,340.81,341.19,77137.0,328.6501,328.9393,328.5248,328.8911,77137.0
2023-06-13 09:30:00,341.74,342.13,341.6,341.92,136813.0,329.4212,329.7972,329.2863,329.5947,136813.0
2023-06-13 09:35:00,341.95,343.16,341.95,343.12,145801.0,329.6237,330.7901,329.6237,330.7515,145801.0
2023-06-13 09:40:00,343.1,343.63,342.94,343.34,93770.0,330.7322,331.2431,330.578,330.9636,93770.0
2023-06-13 09:45:00,343.37,343.51,342.92,343.3,51833.0,330.9925,331.1274,330.5587,330.925,51833.0
2023-06-13 09:50:00,343.27,343.38,342.78,342.8,144523.0,330.8961,331.0021,330.4237,330.443,144523.0
2023-06-13 09:55:00,342.72,343.04,342.47,342.71,35239.0,330.3659,330.6744,330.1249,330.3563,35239.0
2023-06-13 10:00:00,342.76,342.77,342.45,342.61,26830.0,330.4045,330.4141,330.1056,330.2599,26830.0
2023-06-13 10:05:00,342.58,342.83,342.32,342.35,34019.0,330.231,330.4719,329.9803,330.0092,34019.0
2023-06-13 10:10:00,342.3,342.35,342.01,342.33,39074.0,329.9611,330.0092,329.6815,329.99,39074.0
2023-06-13 10:15:00,342.31,342.43,341.8,342.19,46326.0,329.9707,330.0864,329.4791,329.855,46326.0
2023-06-13 10:20:00,342.2,342.28,342.03,342.16,25749.0,329.8647,329.9418,329.7008,329.8261,25749.0
2023-06-13 10:25:00,342.18,342.51,342.17,342.5,16741.0,329.8454,330.1635,329.8357,330.1538,16741.0
2023-06-13 10:30:00,342.5,342.52,342.1,342.46,29452.0,330.1538,330.1731,329.7683,330.1153,29452.0
2023-06-13 10:35:00,342.47,342.76,342.46,342.68,11973.0,330.1249,330.4045,330.1153,330.3274,11973.0
2023-06-13 10:40:00,342.68,342.73,342.51,342.61,12370.0,330.3274,330.3756,330.1635,330.2599,12370.0
2023-06-13 10:45:00,342.6,342.87,342.6,342.85,61301.0,330.2502,330.5105,330.2502,330.4912,61301.0
2023-06-13 10:50:00,342.85,343.01,342.5,342.53,17093.0,330.4912,330.6455,330.1538,330.1828,17093.0
2023-06-13 10:55:00,342.56,342.58,342.35,342.41,16092.0,330.2117,330.231,330.0092,330.0671,16092.0
2023-06-13 11:00:00,342.45,342.56,342.35,342.42,10771.0,330.1056,330.2117,330.0092,330.0767,10771.0
2023-06-13 11:05:00,342.4,342.57,342.28,342.49,8094.0,330.0574,330.2213,329.9418,330.1442,8094.0
2023-06-13 11:10:00,342.5,343.11,342.5,342.96,14299.0,330.1538,330.7419,330.1538,330.5973,14299.0
2023-06-13 11:15:00,342.99,343.2,342.87,342.91,20548.0,330.6262,330.8286,330.5105,330.5491,20548.0
2023-06-13 11:20:00,342.9,343.21,342.84,342.94,20229.0,330.5394,330.8382,330.4816,330.578,20229.0
2023-06-13 11:25:00,342.95,343.0,342.68,342.75,5473.0,330.5876,330.6358,330.3274,330.3948,5473.0
2023-06-13 11:30:00,342.8,342.86,342.44,342.46,19280.0,330.443,330.5009,330.096,330.1153,19280.0
2023-06-13 11:35:00,342.48,342.55,342.24,342.32,40843.0,330.1346,330.202,329.9032,329.9803,40843.0
2023-06-13 11:40:00,342.29,342.52,342.26,342.45,13998.0,329.9514,330.1731,329.9225,330.1056,13998.0
2023-06-13 11:45:00,342.44,342.59,342.35,342.56,11993.0,330.096,330.2406,330.0092,330.2117,11993.0
2023-06-13 11:50:00,342.58,342.81,342.56,342.72,8540.0,330.231,330.4527,330.2117,330.3659,8540.0
2023-06-13 11:55:00,342.73,342.82,342.43,342.5,6403.0,330.3756,330.4623,330.0864,330.1538,6403.0
2023-06-13 12:00:00,342.46,342.46,342.2,342.34,12713.0,330.1153,330.1153,329.8647,329.9996,12713.0
2023-06-13 12:05:00,342.37,342.56,342.29,342.48,41305.0,330.0285,330.2117,329.9514,330.1346,41305.0
2023-06-13 12:10:00,342.47,342.73,342.47,342.67,7202.0,330.1249,330.3756,330.1249,330.3177,7202.0
2023-06-13 12:15:00,342.7,342.79,342.7,342.73,13570.0,330.3466,330.4334,330.3466,330.3756,13570.0
2023-06-13 12:20:00,342.77,343.09,342.71,343.06,34087.0,330.4141,330.7226,330.3563,330.6937,34087.0
2023-06-13 12:25:00,343.0,343.06,342.81,343.01,19498.0,330.6358,330.6937,330.4527,330.6455,19498.0
2023-06-13 12:30:00,343.04,343.11,342.9,342.91,9710.0,330.6744,330.7419,330.5394,330.5491,9710.0
2023-06-13 12:35:00,342.91,342.99,342.87,342.91,55730.0,330.5491,330.6262,330.5105,330.5491,55730.0
2023-06-13 12:40:00,342.97,343.04,342.93,343.01,4235.0,330.6069,330.6744,330.5683,330.6455,4235.0
2023-06-13 12:45:00,343.0,343.05,342.83,342.9,7114.0,330.6358,330.684,330.4719,330.5394,7114.0
2023-06-13 12:50:00,342.83,342.99,342.83,342.91,4737.0,330.4719,330.6262,330.4719,330.5491,4737.0
2023-06-13 12:55:00,342.91,343.07,342.87,343.06,8472.0,330.5491,330.7033,330.5105,330.6937,8472.0
2023-06-13 13:00:00,343.07,343.24,342.95,343.18,7726.0,330.7033,330.8672,330.5876,330.8093,7726.0
2023-06-13 13:05:00,343.19,343.44,342.98,343.08,28028.0,330.819,331.06,330.6165,330.7129,28028.0
2023-06-13 13:10:00,343.03,343.09,342.99,343.05,4366.0,330.6647,330.7226,330.6262,330.684,4366.0
2023-06-13 13:15:00,343.0,343.21,342.96,343.21,6285.0,330.6358,330.8382,330.5973,330.8382,6285.0
2023-06-13 13:20:00,343.19,343.28,343.18,343.21,7656.0,330.819,330.9057,330.8093,330.8382,7656.0
2023-06-13 13:25:00,343.2,343.32,343.03,343.25,9527.0,330.8286,330.9443,330.6647,330.8768,9527.0
2023-06-13 13:30:00,343.28,343.28,343.08,343.1,9499.0,330.9057,330.9057,330.7129,330.7322,9499.0
2023-06-13 13:35:00,343.11,343.12,342.89,342.99,8473.0,330.7419,330.7515,330.5298,330.6262,8473.0
2023-06-13 13:40:00,343.03,343.16,343.0,343.14,7575.0,330.6647,330.7901,330.6358,330.7708,7575.0
2023-06-13 13:45:00,343.14,343.16,343.01,343.14,34012.0,330.7708,330.7901,330.6455,330.7708,34012.0
2023-06-13 13:50:00,343.12,343.12,342.96,342.96,5224.0,330.7515,330.7515,330.5973,330.5973,5224.0
2023-06-13 13:55:00,342.99,343.02,342.75,342.92,30265.0,330.6262,330.6551,330.3948,330.5587,30265.0
2023-06-13 14:00:00,342.93,342.99,342.83,342.94,8939.0,330.5683,330.6262,330.4719,330.578,8939.0
2023-06-13 14:05:00,342.93,342.94,342.73,342.76,7176.0,330.5683,330.578,330.3756,330.4045,7176.0
2023-06-13 14:10:00,342.71,342.71,342.37,342.57,18748.0,330.3563,330.3563,330.0285,330.2213,18748.0
2023-06-13 14:15:00,342.55,342.77,342.54,342.75,8602.0,330.202,330.4141,330.1924,330.3948,8602.0
2023-06-13 14:20:00,342.78,342.82,342.6,342.66,15429.0,330.4237,330.4623,330.2502,330.3081,15429.0
2023-06-13 14:25:00,342.68,342.68,342.26,342.4,26868.0,330.3274,330.3274,329.9225,330.0574,26868.0
2023-06-13 14:30:00,342.42,342.42,342.09,342.2,21852.0,330.0767,330.0767,329.7586,329.8647,21852.0
2023-06-13 14:35:00,342.1,342.3,341.92,342.28,14717.0,329.7683,329.9611,329.5947,329.9418,14717.0
2023-06-13 14:40:00,342.29,342.29,341.93,342.11,13560.0,329.9514,329.9514,329.6044,329.7779,13560.0
2023-06-13 14:45:00,342.08,342.26,341.94,342.09,12262.0,329.749,329.9225,329.614,329.7586,12262.0
2023-06-13 14:50:00,342.12,342.26,342.11,342.13,23782.0,329.7875,329.9225,329.7779,329.7972,23782.0
2023-06-13 14:55:00,342.13,342.32,342.12,342.22,13103.0,329.7972,329.9803,329.7875,329.8839,13103.0
2023-06-13 15:00:00,342.24,342.44,342.21,342.39,97742.0,329.9032,330.096,329.8743,330.0478,97742.0
2023-06-13 15:05:00,342.4,342.52,342.4,342.46,22476.0,330.0574,330.1731,330.0574,330.1153,22476.0
2023-06-13 15:10:00,342.46,342.51,342.36,342.48,5780.0,330.1153,330.1635,330.0189,330.1346,5780.0
2023-06-13 15:15:00,342.51,342.55,342.34,342.39,39714.0,330.1635,330.202,329.9996,330.0478,39714.0
2023-06-13 15:20:00,342.41,342.63,342.38,342.41,17879.0,330.0671,330.2792,330.0382,330.0671,17879.0
2023-06-13 15:25:00,342.4,342.56,342.36,342.5,36330.0,330.0574,330.2117,330.0189,330.1538,36330.0
2023-06-13 15:30:00,342.54,342.61,342.35,342.36,62920.0,330.1924,330.2599,330.0092,330.0189,62920.0
2023-06-13 15:35:00,342.36,342.45,342.15,342.23,31010.0,330.0189,330.1056,329.8165,329.8936,31010.0
2023-06-13 15:40:00,342.25,342.5,342.18,342.23,28994.0,329.9129,330.1538,329.8454,329.8936,28994.0
2023-06-13 15:45:00,342.2,342.44,342.17,342.33,21937.0,329.8647,330.096,329.8357,329.99,21937.0
2023-06-13 15:50:00,342.35,342.55,342.21,342.52,35280.0,330.0092,330.202,329.8743,330.1731,35280.0
2023-06-13 15:55:00,342.53,342.69,342.35,342.62,131014.0,330.1828,330.337,330.0092,330.2695,131014.0
2023-06-14 09:30:00,341.39,341.56,340.71,341.51,318263.0,329.0839,329.2477,328.4284,329.1995,318263.0
2023-06-14 09:35:00,341.54,341.57,341.1,341.27,89420.0,329.2284,329.2574,328.8043,328.9682,89420.0
2023-06-14 09:40:00,341.27,341.45,341.0,341.2,55168.0,328.9682,329.1417,328.7079,328.9007,55168.0
2023-06-14 09:45:00,341.27,341.46,341.18,341.29,43372.0,328.9682,329.1513,328.8814,328.9875,43372.0
2023-06-14 09:50:00,341.37,341.83,341.37,341.68,53483.0,329.0646,329.508,329.0646,329.3634,53483.0
2023-06-14 09:55:00,341.67,341.67,341.41,341.49,26789.0,329.3538,329.3538,329.1031,329.1802,26789.0
2023-06-14 10:00:00,341.52,341.8,341.46,341.71,37189.0,329.2092,329.4791,329.1513,329.3923,37189.0
2023-06-14 10:05:00,341.72,341.84,341.62,341.7,18277.0,329.402,329.5176,329.3056,329.3827,18277.0
2023-06-14 10:10:00,341.71,341.71,341.44,341.48,8945.0,329.3923,329.3923,329.1321,329.1706,8945.0
2023-06-14 10:15:00,341.54,341.57,341.24,341.24,20756.0,329.2284,329.2574,328.9393,328.9393,20756.0
2023-06-14 10:20:00,341.25,341.47,341.1,341.15,30990.0,328.9489,329.161,328.8043,328.8525,30990.0
2023-06-14 10:25:00,341.14,341.3,341.02,341.15,18800.0,328.8429,328.9971,328.7272,328.8525,18800.0
2023-06-14 10:30:00,341.15,341.33,341.13,341.21,13456.0,328.8525,329.026,328.8332,328.9103,13456.0
2023-06-14 10:35:00,341.19,341.34,341.12,341.31,17095.0,328.8911,329.0357,328.8236,329.0067,17095.0
2023-06-14 10:40:00,341.33,341.52,341.11,341.12,28100.0,329.026,329.2092,328.8139,328.8236,28100.0
2023-06-14 10:45:00,341.07,341.38,341.07,341.3,10987.0,328.7754,329.0742,328.7754,328.9971,10987.0
2023-06-14 10:50:00,341.26,341.35,341.21,341.23,15906.0,328.9585,329.0453,328.9103,328.9296,15906.0
2023-06-14 10:55:00,341.22,341.39,341.13,341.33,12805.0,328.92,329.0839,328.8332,329.026,12805.0
2023-06-14 11:00:00,341.34,341.65,341.34,341.45,16164.0,329.0357,329.3345,329.0357,329.1417,16164.0
2023-06-14 11:05:00,341.44,341.48,341.41,341.46,9826.0,329.1321,329.1706,329.1031,329.1513,9826.0
2023-06-14 11:10:00,341.43,341.73,341.42,341.71,14402.0,329.1224,329.4116,329.1128,329.3923,14402.0
2023-06-14 11:15:00,341.75,341.92,341.72,341.91,38124.0,329.4309,329.5947,329.402,329.5851,38124.0
2023-06-14 11:20:00,341.9,342.04,341.88,342.01,13419.0,329.5755,329.7104,329.5562,329.6815,13419.0
2023-06-14 11:25:00,342.0,342.01,341.74,341.82,37340.0,329.6719,329.6815,329.4212,329.4984,37340.0
2023-06-14 11:30:00,341.82,341.86,341.68,341.68,21442.0,329.4984,329.5369,329.3634,329.3634,21442.0
2023-06-14 11:35:00,341.72,341.81,341.69,341.75,19442.0,329.402,329.4887,329.373,329.4309,19442.0
2023-06-14 11:40:00,341.72,341.89,341.72,341.76,9557.0,329.402,329.5658,329.402,329.4405,9557.0
2023-06-14 11:45:00,341.79,341.89,341.77,341.84,10923.0,329.4694,329.5658,329.4502,329.5176,10923.0
2023-06-14 11:50:00,341.85,341.86,341.77,341.77,3416.0,329.5273,329.5369,329.4502,329.4502,3416.0
2023-06-14 11:55:00,341.75,341.76,341.6,341.64,9650.0,329.4309,329.4405,329.2863,329.3248,9650.0
2023-06-14 12:00:00,341.69,341.69,341.41,341.47,19696.0,329.373,329.373,329.1031,329.161,19696.0
2023-06-14 12:05:00,341.47,341.51,341.3,341.5,12885.0,329.161,329.1995,328.9971,329.1899,12885.0
2023-06-14 12:10:00,341.48,341.63,341.44,341.63,3096.0,329.1706,329.3152,329.1321,329.3152,3096.0
2023-06-14 12:15:00,341.63,341.81,341.63,341.77,9393.0,329.3152,329.4887,329.3152,329.4502,9393.0
2023-06-14 12:20:00,341.78,341.81,341.7,341.71,8993.0,329.4598,329.4887,329.3827,329.3923,8993.0
2023-06-14 12:25:00,341.71,341.75,341.64,341.72,17584.0,329.3923,329.4309,329.3248,329.402,17584.0
2023-06-14 12:30:00,341.72,341.72,341.54,341.59,13926.0,329.402,329.402,329.2284,329.2766,13926.0
2023-06-14 12:35:00,341.6,341.63,341.49,341.59,9484.0,329.2863,329.3152,329.1802,329.2766,9484.0
2023-06-14 12:40:00,341.6,341.6,341.5,341.52,7063.0,329.2863,329.2863,329.1899,329.2092,7063.0
2023-06-14 12:45:00,341.53,341.66,341.52,341.63,3976.0,329.2188,329.3441,329.2092,329.3152,3976.0
2023-06-14 12:50:00,341.58,341.67,341.55,341.67,8248.0,329.267,329.3538,329.2381,329.3538,8248.0
2023-06-14 12:55:00,341.66,341.68,341.59,341.67,8767.0,329.3441,329.3634,329.2766,329.3538,8767.0
2023-06-14 13:00:00,341.66,341.67,341.39,341.39,6590.0,329.3441,329.3538,329.0839,329.0839,6590.0
2023-06-14 13:05:00,341.37,341.45,341.34,341.35,3568.0,329.0646,329.1417,329.0357,329.0453,3568.0
2023-06-14 13:10:00,341.32,341.33,341.11,341.25,8661.0,329.0164,329.026,328.8139,328.9489,8661.0
2023-06-14 13:15:00,341.18,341.18,341.01,341.04,13928.0,328.8814,328.8814,328.7176,328.7465,13928.0
2023-06-14 13:20:00,341.0,341.09,340.95,341.09,8315.0,328.7079,328.7947,328.6597,328.7947,8315.0
2023-06-14 13:25:00,341.09,341.12,341.0,341.04,13061.0,328.7947,328.8236,328.7079,328.7465,13061.0
2023-06-14 13:30:00,341.01,341.18,340.86,341.17,9653.0,328.7176,328.8814,328.573,328.8718,9653.0
2023-06-14 13:35:00,341.13,341.14,341.03,341.11,5539.0,328.8332,328.8429,328.7368,328.8139,5539.0
2023-06-14 13:40:00,341.15,341.2,341.07,341.09,11627.0,328.8525,328.9007,328.7754,328.7947,11627.0
2023-06-14 13:45:00,341.1,341.13,340.94,341.11,14551.0,328.8043,328.8332,328.6501,328.8139,14551.0
2023-06-14 13:50:00,341.13,341.19,341.01,341.12,12671.0,328.8332,328.8911,328.7176,328.8236,12671.0
2023-06-14 13:55:00,341.07,341.2,340.98,341.02,16375.0,328.7754,328.9007,328.6886,328.7272,16375.0
2023-06-14 14:00:00,340.94,340.94,339.49,339.94,162129.0,328.6501,328.6501,327.2523,327.6861,162129.0
2023-06-14 14:05:00,339.82,339.88,338.49,339.09,87723.0,327.5704,327.6283,326.2884,326.8668,87723.0
2023-06-14 14:10:00,339.08,339.39,338.71,339.1,58528.0,326.8571,327.1559,326.5005,326.8764,58528.0
2023-06-14 14:15:00,339.08,339.14,338.59,338.74,19644.0,326.8571,326.915,326.3848,326.5294,19644.0
2023-06-14 14:20:00,338.75,338.99,338.44,338.51,30604.0,326.539,326.7704,326.2402,326.3077,30604.0
2023-06-14 14:25:00,338.47,338.88,338.34,338.83,57790.0,326.2691,326.6643,326.1438,326.6161,57790.0
2023-06-14 14:30:00,338.8,339.29,338.52,338.75,48778.0,326.5872,327.0596,326.3173,326.539,48778.0
2023-06-14 14:35:00,338.81,339.43,338.81,339.09,48048.0,326.5969,327.1945,326.5969,326.8668,48048.0
2023-06-14 14:40:00,339.12,340.08,339.04,339.88,52923.0,326.8957,327.8211,326.8186,327.6283,52923.0
2023-06-14 14:45:00,339.97,340.13,339.49,340.13,61530.0,327.715,327.8693,327.2523,327.8693,61530.0
2023-06-14 14:50:00,340.13,340.33,339.58,340.0,60420.0,327.8693,328.0621,327.3391,327.744,60420.0
2023-06-14 14:55:00,340.02,340.18,339.79,339.89,38557.0,327.7632,327.9175,327.5415,327.6379,38557.0
2023-06-14 15:00:00,340.07,340.46,340.07,340.36,23276.0,327.8114,328.1874,327.8114,328.091,23276.0
2023-06-14 15:05:00,340.32,341.23,340.32,341.08,59386.0,328.0524,328.9296,328.0524,328.785,59386.0
2023-06-14 15:10:00,341.1,341.12,340.19,340.19,49729.0,328.8043,328.8236,327.9271,327.9271,49729.0
2023-06-14 15:15:00,340.14,340.25,339.68,340.07,34607.0,327.8789,327.9849,327.4355,327.8114,34607.0
2023-06-14 15:20:00,340.05,340.73,339.99,340.49,27662.0,327.7922,328.4476,327.7343,328.2163,27662.0
2023-06-14 15:25:00,340.47,340.77,340.19,340.22,21937.0,328.197,328.4862,327.9271,327.956,21937.0
2023-06-14 15:30:00,340.22,340.44,339.93,340.36,31603.0,327.956,328.1681,327.6765,328.091,31603.0
2023-06-14 15:35:00,340.33,340.5,340.22,340.31,42543.0,328.0621,328.2259,327.956,328.0428,42543.0
2023-06-14 15:40:00,340.37,340.37,339.82,339.96,31753.0,328.1006,328.1006,327.5704,327.7054,31753.0
2023-06-14 15:45:00,339.99,340.08,339.54,339.65,51148.0,327.7343,327.8211,327.3005,327.4066,51148.0
2023-06-14 15:50:00,339.62,339.89,339.18,339.71,82899.0,327.3777,327.6379,326.9535,327.4644,82899.0
2023-06-14 15:55:00,339.7,340.41,339.67,340.4,162991.0,327.4548,328.1392,327.4259,328.1295,162991.0
2023-06-15 09:30:00,340.35,340.78,340.18,340.66,82916.0,328.0813,328.4958,327.9175,328.3802,82916.0
2023-06-15 09:35:00,340.59,341.2,340.45,340.97,72110.0,328.3127,328.9007,328.1777,328.679,72110.0
2023-06-15 09:40:00,340.98,341.38,340.98,341.26,29358.0,328.6886,329.0742,328.6886,328.9585,29358.0
2023-06-15 09:45:00,341.23,341.75,341.18,341.59,52272.0,328.9296,329.4309,328.8814,329.2766,52272.0
2023-06-15 09:50:00,341.67,342.24,341.63,342.16,61760.0,329.3538,329.9032,329.3152,329.8261,61760.0
2023-06-15 09:55:00,342.15,342.22,341.97,342.22,38506.0,329.8165,329.8839,329.6429,329.8839,38506.0
2023-06-15 10:00:00,342.29,342.59,342.12,342.52,36314.0,329.9514,330.2406,329.7875,330.1731,36314.0
2023-06-15 10:05:00,342.53,342.87,342.29,342.61,74430.0,330.1828,330.5105,329.9514,330.2599,74430.0
2023-06-15 10:10:00,342.56,342.64,342.27,342.44,20877.0,330.2117,330.2888,329.9321,330.096,20877.0
2023-06-15 10:15:00,342.43,342.54,342.22,342.43,22526.0,330.0864,330.1924,329.8839,330.0864,22526.0
2023-06-15 10:20:00,342.43,342.73,342.4,342.48,22963.0,330.0864,330.3756,330.0574,330.1346,22963.0
2023-06-15 10:25:00,342.47,342.95,342.47,342.72,27078.0,330.1249,330.5876,330.1249,330.3659,27078.0
2023-06-15 10:30:00,342.79,342.8,342.46,342.61,29288.0,330.4334,330.443,330.1153,330.2599,29288.0
2023-06-15 10:35:00,342.6,342.64,342.16,342.26,26195.0,330.2502,330.2888,329.8261,329.9225,26195.0
2023-06-15 10:40:00,342.28,342.67,342.2,342.65,17224.0,329.9418,330.3177,329.8647,330.2984,17224.0
2023-06-15 10:45:00,342.68,343.11,342.67,342.94,31609.0,330.3274,330.7419,330.3177,330.578,31609.0
2023-06-15 10:50:00,342.87,342.88,342.6,342.82,14872.0,330.5105,330.5201,330.2502,330.4623,14872.0
2023-06-15 10:55:00,342.83,343.04,342.75,343.04,27864.0,330.4719,330.6744,330.3948,330.6744,27864.0
2023-06-15 11:00:00,343.07,343.3,343.07,343.28,15102.0,330.7033,330.925,330.7033,330.9057,15102.0
2023-06-15 11:05:00,343.28,343.37,342.98,343.28,26320.0,330.9057,330.9925,330.6165,330.9057,26320.0
2023-06-15 11:10:00,343.28,343.5,343.17,343.34,31634.0,330.9057,331.1178,330.7997,330.9636,31634.0
2023-06-15 11:15:00,343.35,343.95,343.35,343.81,52056.0,330.9732,331.5516,330.9732,331.4166,52056.0
2023-06-15 11:20:00,343.84,344.05,343.81,344.0,50617.0,331.4455,331.648,331.4166,331.5998,50617.0
2023-06-15 11:25:00,343.99,344.29,343.98,344.26,15721.0,331.5901,331.8793,331.5805,331.8504,15721.0
2023-06-15 11:30:00,344.26,344.26,343.94,344.04,38772.0,331.8504,331.8504,331.5419,331.6383,38772.0
2023-06-15 11:35:00,344.02,344.31,343.98,344.23,17723.0,331.619,331.8986,331.5805,331.8215,17723.0
2023-06-15 11:40:00,344.25,344.35,344.04,344.11,32504.0,331.8408,331.9372,331.6383,331.7058,32504.0
2023-06-15 11:45:00,344.07,344.18,343.66,343.8,49870.0,331.6672,331.7733,331.272,331.407,49870.0
2023-06-15 11:50:00,343.87,344.05,343.77,344.04,23058.0,331.4745,331.648,331.3781,331.6383,23058.0
2023-06-15 11:55:00,344.03,344.13,343.97,344.01,20758.0,331.6287,331.7251,331.5709,331.6094,20758.0
2023-06-15 12:00:00,344.0,344.03,343.83,343.9,17605.0,331.5998,331.6287,331.4359,331.5034,17605.0
2023-06-15 12:05:00,343.86,343.91,343.69,343.9,18758.0,331.4648,331.513,331.3009,331.5034,18758.0
2023-06-15 12:10:00,343.88,343.94,343.77,343.85,12029.0,331.4841,331.5419,331.3781,331.4552,12029.0
2023-06-15 12:15:00,343.83,344.09,343.81,344.08,16432.0,331.4359,331.6865,331.4166,331.6769,16432.0
2023-06-15 12:20:00,344.06,344.41,344.04,344.4,17750.0,331.6576,331.995,331.6383,331.9854,17750.0
2023-06-15 12:25:00,344.41,344.45,344.34,344.4,11749.0,331.995,332.0335,331.9275,331.9854,11749.0
2023-06-15 12:30:00,344.43,344.51,344.28,344.34,14490.0,332.0143,332.0914,331.8697,331.9275,14490.0
2023-06-15 12:35:00,344.36,344.51,344.34,344.42,14921.0,331.9468,332.0914,331.9275,332.0046,14921.0
2023-06-15 12:40:00,344.44,344.62,344.43,344.47,22604.0,332.0239,332.1974,332.0143,332.0528,22604.0
2023-06-15 12:45:00,344.46,344.46,344.28,344.43,16508.0,332.0432,332.0432,331.8697,332.0143,16508.0
2023-06-15 12:50:00,344.42,344.49,344.36,344.42,16313.0,332.0046,332.0721,331.9468,332.0046,16313.0
2023-06-15 12:55:00,344.37,344.4,344.24,344.35,11806.0,331.9564,331.9854,331.8311,331.9372,11806.0
2023-06-15 13:00:00,344.3,344.34,344.08,344.08,16490.0,331.889,331.9275,331.6769,331.6769,16490.0
2023-06-15 13:05:00,344.07,344.15,343.9,343.98,13837.0,331.6672,331.7444,331.5034,331.5805,13837.0
2023-06-15 13:10:00,344.0,344.12,343.87,343.87,16273.0,331.5998,331.7154,331.4745,331.4745,16273.0
2023-06-15 13:15:00,343.84,343.96,343.79,343.86,14212.0,331.4455,331.5612,331.3973,331.4648,14212.0
2023-06-15 13:20:00,343.86,344.07,343.86,344.05,14406.0,331.4648,331.6672,331.4648,331.648,14406.0
2023-06-15 13:25:00,344.02,344.19,343.99,344.16,9052.0,331.619,331.7829,331.5901,331.754,9052.0
2023-06-15 13:30:00,344.16,344.29,344.15,344.22,5689.0,331.754,331.8793,331.7444,331.8118,5689.0
2023-06-15 13:35:00,344.22,344.27,344.01,344.11,17227.0,331.8118,331.86,331.6094,331.7058,17227.0
2023-06-15 13:40:00,344.12,344.26,344.06,344.16,10901.0,331.7154,331.8504,331.6576,331.754,10901.0
2023-06-15 13:45:00,344.18,344.45,344.18,344.43,27244.0,331.7733,332.0335,331.7733,332.0143,27244.0
2023-06-15 13:50:00,344.42,344.5,344.4,344.49,24390.0,332.0046,332.0817,331.9854,332.0721,24390.0
2023-06-15 13:55:00,344.47,344.67,344.47,344.51,24624.0,332.0528,332.2456,332.0528,332.0914,24624.0
2023-06-15 14:00:00,344.57,344.71,344.46,344.49,15867.0,332.1492,332.2842,332.0432,332.0721,15867.0
2023-06-15 14:05:00,344.49,344.5,344.11,344.21,13398.0,332.0721,332.0817,331.7058,331.8022,13398.0
2023-06-15 14:10:00,344.15,344.38,344.12,344.29,17657.0,331.7444,331.9661,331.7154,331.8793,17657.0
2023-06-15 14:15:00,344.3,344.48,344.29,344.39,20015.0,331.889,332.0625,331.8793,331.9757,20015.0
2023-06-15 14:20:00,344.39,344.53,344.34,344.47,16177.0,331.9757,332.1107,331.9275,332.0528,16177.0
2023-06-15 14:25:00,344.53,344.64,344.4,344.56,12019.0,332.1107,332.2167,331.9854,332.1396,12019.0
2023-06-15 14:30:00,344.64,344.82,344.64,344.73,12382.0,332.2167,332.3902,332.2167,332.3035,12382.0
2023-06-15 14:35:00,344.75,345.0,344.75,344.9,57367.0,332.3227,332.5637,332.3227,332.4673,57367.0
2023-06-15 14:40:00,344.89,345.25,344.89,345.22,25756.0,332.4577,332.8047,332.4577,332.7758,25756.0
2023-06-15 14:45:00,345.25,345.26,344.96,344.99,38647.0,332.8047,332.8144,332.5252,332.5541,38647.0
2023-06-15 14:50:00,344.96,345.27,344.88,345.27,44239.0,332.5252,332.824,332.448,332.824,44239.0
2023-06-15 14:55:00,345.29,345.58,345.18,345.41,78670.0,332.8433,333.1228,332.7372,332.9589,78670.0
2023-06-15 15:00:00,345.41,345.57,344.84,344.94,60985.0,332.9589,333.1132,332.4095,332.5059,60985.0
2023-06-15 15:05:00,344.97,345.04,344.6,344.96,40983.0,332.5348,332.6023,332.1781,332.5252,40983.0
2023-06-15 15:10:00,344.91,345.13,344.83,345.11,36439.0,332.477,332.689,332.3999,332.6698,36439.0
2023-06-15 15:15:00,345.13,345.29,344.72,344.84,29099.0,332.689,332.8433,332.2938,332.4095,29099.0
2023-06-15 15:20:00,344.82,345.02,344.66,344.9,25019.0,332.3902,332.583,332.236,332.4673,25019.0
2023-06-15 15:25:00,344.9,345.07,344.77,345.06,17240.0,332.4673,332.6312,332.342,332.6216,17240.0
2023-06-15 15:30:00,345.11,345.17,344.99,345.04,25792.0,332.6698,332.7276,332.5541,332.6023,25792.0
2023-06-15 15:35:00,345.05,345.05,344.7,344.71,44077.0,332.6119,332.6119,332.2745,332.2842,44077.0
2023-06-15 15:40:00,344.72,344.95,344.68,344.78,38564.0,332.2938,332.5155,332.2553,332.3517,38564.0
2023-06-15 15:45:00,344.77,345.07,344.69,345.0,79236.0,332.342,332.6312,332.2649,332.5637,79236.0
2023-06-15 15:50:00,344.99,345.24,344.91,344.92,84365.0,332.5541,332.7951,332.477,332.4866,84365.0
2023-06-15 15:55:00,344.92,344.92,344.5,344.85,209196.0,332.4866,332.4866,332.0817,332.4191,209196.0
2023-06-16 09:30:00,345.35,345.58,344.81,345.45,271471.0,333.6541,333.8763,333.1324,333.7507,271471.0
2023-06-16 09:35:00,345.52,345.73,344.4,344.77,94918.0,333.8183,334.0212,332.7363,333.0937,94918.0
2023-06-16 09:40:00,344.79,344.86,344.45,344.71,48114.0,333.1131,333.1807,332.7846,333.0358,48114.0
2023-06-16 09:45:00,344.73,344.74,344.05,344.26,35804.0,333.0551,333.0647,332.3981,332.601,35804.0
2023-06-16 09:50:00,344.31,344.42,344.07,344.14,39085.0,332.6493,332.7556,332.4174,332.4851,39085.0
2023-06-16 09:55:00,344.19,344.52,344.19,344.37,22845.0,332.5334,332.8522,332.5334,332.7073,22845.0
2023-06-16 10:00:00,344.4,344.92,344.4,344.75,60788.0,332.7363,333.2387,332.7363,333.0744,60788.0
2023-06-16 10:05:00,344.79,344.83,344.52,344.78,47955.0,333.1131,333.1517,332.8522,333.1034,47955.0
2023-06-16 10:10:00,344.86,345.0,344.47,344.55,31068.0,333.1807,333.3159,332.8039,332.8812,31068.0
2023-06-16 10:15:00,344.53,344.91,344.49,344.7,26836.0,332.8619,333.229,332.8232,333.0261,26836.0
2023-06-16 10:20:00,344.7,345.0,344.59,344.89,16591.0,333.0261,333.3159,332.9198,333.2097,16591.0
2023-06-16 10:25:00,344.87,345.22,344.69,345.22,36724.0,333.1903,333.5285,333.0164,333.5285,36724.0
2023-06-16 10:30:00,345.17,345.18,345.03,345.11,28764.0,333.4802,333.4898,333.3449,333.4222,28764.0
2023-06-16 10:35:00,345.04,345.06,344.68,344.68,26220.0,333.3546,333.3739,333.0068,333.0068,26220.0
2023-06-16 10:40:00,344.73,344.73,344.18,344.18,30478.0,333.0551,333.0551,332.5237,332.5237,30478.0
2023-06-16 10:45:00,344.19,344.37,344.13,344.26,20134.0,332.5334,332.7073,332.4754,332.601,20134.0
2023-06-16 10:50:00,344.18,344.5,344.16,344.48,21564.0,332.5237,332.8329,332.5044,332.8136,21564.0
2023-06-16 10:55:00,344.49,344.63,344.41,344.48,12268.0,332.8232,332.9585,332.7459,332.8136,12268.0
2023-06-16 11:00:00,344.44,344.44,344.0,344.13,17630.0,332.7749,332.7749,332.3498,332.4754,17630.0
2023-06-16 11:05:00,344.16,344.24,343.84,344.19,13904.0,332.5044,332.5817,332.1952,332.5334,13904.0
2023-06-16 11:10:00,344.24,344.52,344.19,344.51,28316.0,332.5817,332.8522,332.5334,332.8425,28316.0
2023-06-16 11:15:00,344.5,344.54,344.22,344.28,16746.0,332.8329,332.8715,332.5624,332.6203,16746.0
2023-06-16 11:20:00,344.26,344.29,343.91,344.01,22449.0,332.601,332.63,332.2629,332.3595,22449.0
2023-06-16 11:25:00,344.0,344.23,343.7,344.0,22473.0,332.3498,332.572,332.06,332.3498,22473.0
2023-06-16 11:30:00,343.97,344.15,343.8,343.96,9653.0,332.3208,332.4947,332.1566,332.3112,9653.0
2023-06-16 11:35:00,343.91,344.01,343.7,343.76,24520.0,332.2629,332.3595,332.06,332.1179,24520.0
2023-06-16 11:40:00,343.77,344.08,343.76,344.0,10998.0,332.1276,332.4271,332.1179,332.3498,10998.0
2023-06-16 11:45:00,344.01,344.11,343.75,343.79,13800.0,332.3595,332.4561,332.1083,332.1469,13800.0
2023-06-16 11:50:00,343.76,343.83,343.6,343.82,14437.0,332.1179,332.1856,331.9634,332.1759,14437.0
2023-06-16 11:55:00,343.84,344.02,343.83,343.98,4345.0,332.1952,332.3691,332.1856,332.3305,4345.0
2023-06-16 12:00:00,344.11,344.21,344.05,344.2,7631.0,332.4561,332.5527,332.3981,332.543,7631.0
2023-06-16 12:05:00,344.24,344.27,343.95,344.05,10633.0,332.5817,332.6107,332.3015,332.3981,10633.0
2023-06-16 12:10:00,344.06,344.08,343.91,343.96,17895.0,332.4078,332.4271,332.2629,332.3112,17895.0
2023-06-16 12:15:00,343.97,344.27,343.97,344.24,22911.0,332.3208,332.6107,332.3208,332.5817,22911.0
2023-06-16 12:20:00,344.24,344.41,344.21,344.4,9000.0,332.5817,332.7459,332.5527,332.7363,9000.0
2023-06-16 12:25:00,344.37,344.55,344.37,344.45,11151.0,332.7073,332.8812,332.7073,332.7846,11151.0
2023-06-16 12:30:00,344.48,344.57,344.42,344.55,11340.0,332.8136,332.9005,332.7556,332.8812,11340.0
2023-06-16 12:35:00,344.57,344.58,344.38,344.53,5307.0,332.9005,332.9102,332.7169,332.8619,5307.0
2023-06-16 12:40:00,344.45,344.55,344.39,344.47,3139.0,332.7846,332.8812,332.7266,332.8039,3139.0
2023-06-16 12:45:00,344.45,344.64,344.38,344.61,9493.0,332.7846,332.9681,332.7169,332.9391,9493.0
2023-06-16 12:50:00,344.62,344.83,344.6,344.78,10312.0,332.9488,333.1517,332.9295,333.1034,10312.0
2023-06-16 12:55:00,344.82,344.82,344.73,344.74,3570.0,333.142,333.142,333.0551,333.0647,3570.0
2023-06-16 13:00:00,344.75,344.82,344.64,344.74,4687.0,333.0744,333.142,332.9681,333.0647,4687.0
2023-06-16 13:05:00,344.72,344.8,344.46,344.52,12925.0,333.0454,333.1227,332.7942,332.8522,12925.0
2023-06-16 13:10:00,344.45,344.46,344.33,344.42,6710.0,332.7846,332.7942,332.6686,332.7556,6710.0
2023-06-16 13:15:00,344.53,344.66,344.5,344.64,11566.0,332.8619,332.9875,332.8329,332.9681,11566.0
2023-06-16 13:20:00,344.63,344.72,344.46,344.69,10462.0,332.9585,333.0454,332.7942,333.0164,10462.0
2023-06-16 13:25:00,344.69,344.76,344.43,344.5,9889.0,333.0164,333.0841,332.7652,332.8329,9889.0
2023-06-16 13:30:00,344.5,344.56,344.28,344.32,14021.0,332.8329,332.8908,332.6203,332.659,14021.0
2023-06-16 13:35:00,344.31,344.34,344.11,344.21,8724.0,332.6493,332.6783,332.4561,332.5527,8724.0
2023-06-16 13:40:00,344.2,344.2,344.02,344.18,5562.0,332.543,332.543,332.3691,332.5237,5562.0
2023-06-16 13:45:00,344.19,344.28,344.05,344.12,11260.0,332.5334,332.6203,332.3981,332.4657,11260.0
2023-06-16 13:50:00,344.11,344.27,344.07,344.26,5513.0,332.4561,332.6107,332.4174,332.601,5513.0
2023-06-16 13:55:00,344.23,344.31,344.12,344.2,2613.0,332.572,332.6493,332.4657,332.543,2613.0
2023-06-16 14:00:00,344.15,344.26,343.9,343.93,10303.0,332.4947,332.601,332.2532,332.2822,10303.0
2023-06-16 14:05:00,343.95,344.04,343.93,344.03,11900.0,332.3015,332.3885,332.2822,332.3788,11900.0
2023-06-16 14:10:00,344.02,344.1,343.89,343.89,8430.0,332.3691,332.4464,332.2435,332.2435,8430.0
2023-06-16 14:15:00,343.9,344.0,343.82,343.89,18777.0,332.2532,332.3498,332.1759,332.2435,18777.0
2023-06-16 14:20:00,343.93,343.95,343.78,343.93,13299.0,332.2822,332.3015,332.1373,332.2822,13299.0
2023-06-16 14:25:00,343.91,344.06,343.9,344.03,10137.0,332.2629,332.4078,332.2532,332.3788,10137.0
2023-06-16 14:30:00,344.02,344.02,343.66,343.7,15525.0,332.3691,332.3691,332.0213,332.06,15525.0
2023-06-16 14:35:00,343.76,344.0,343.7,343.96,10108.0,332.1179,332.3498,332.06,332.3112,10108.0
2023-06-16 14:40:00,343.95,343.96,343.76,343.76,7090.0,332.3015,332.3112,332.1179,332.1179,7090.0
2023-06-16 14:45:00,343.79,343.81,343.65,343.73,7060.0,332.1469,332.1662,332.0117,332.089,7060.0
2023-06-16 14:50:00,343.75,343.85,343.62,343.67,9045.0,332.1083,332.2049,331.9827,332.031,9045.0
2023-06-16 14:55:00,343.69,343.73,343.51,343.52,20574.0,332.0503,332.089,331.8764,331.8861,20574.0
2023-06-16 15:00:00,343.6,343.68,343.26,343.64,39207.0,331.9634,332.0406,331.6349,332.002,39207.0
2023-06-16 15:05:00,343.61,343.68,343.28,343.39,25148.0,331.973,332.0406,331.6542,331.7605,25148.0
2023-06-16 15:10:00,343.37,343.37,343.03,343.06,14419.0,331.7411,331.7411,331.4127,331.4416,14419.0
2023-06-16 15:15:00,343.08,343.24,342.97,343.24,26178.0,331.461,331.6155,331.3547,331.6155,26178.0
2023-06-16 15:20:00,343.24,343.55,343.24,343.41,17047.0,331.6155,331.915,331.6155,331.7798,17047.0
2023-06-16 15:25:00,343.39,343.39,343.1,343.16,8872.0,331.7605,331.7605,331.4803,331.5383,8872.0
2023-06-16 15:30:00,343.16,343.55,343.15,343.48,26570.0,331.5383,331.915,331.5286,331.8474,26570.0
2023-06-16 15:35:00,343.49,343.64,343.41,343.54,19707.0,331.8571,332.002,331.7798,331.9054,19707.0
2023-06-16 15:40:00,343.56,343.59,343.27,343.31,16024.0,331.9247,331.9537,331.6445,331.6832,16024.0
2023-06-16 15:45:00,343.32,343.53,343.22,343.31,13353.0,331.6928,331.8957,331.5962,331.6832,13353.0
2023-06-16 15:50:00,343.37,343.47,342.99,343.04,57264.0,331.7411,331.8378,331.374,331.4223,57264.0
2023-06-16 15:55:00,343.05,343.2,342.72,343.03,182482.0,331.432,331.5769,331.1132,331.4127,182482.0
2023-06-20 09:30:00,341.29,341.47,340.86,341.44,141660.0,329.7316,329.9055,329.3161,329.8765,141660.0
2023-06-20 09:35:00,341.45,341.61,341.29,341.4,37915.0,329.8862,330.0407,329.7316,329.8379,37915.0
2023-06-20 09:40:00,341.3,341.34,340.59,341.06,63885.0,329.7412,329.7799,329.0553,329.5094,63885.0
2023-06-20 09:45:00,341.06,341.23,341.0,341.16,28611.0,329.5094,329.6736,329.4514,329.606,28611.0
2023-06-20 09:50:00,341.15,341.21,340.94,341.04,21490.0,329.5963,329.6543,329.3934,329.4901,21490.0
2023-06-20 09:55:00,341.02,341.05,340.88,341.02,15982.0,329.4707,329.4997,329.3355,329.4707,15982.0
2023-06-20 10:00:00,341.04,341.04,340.63,340.64,32651.0,329.4901,329.4901,329.0939,329.1036,32651.0
2023-06-20 10:05:00,340.65,340.73,340.39,340.72,18235.0,329.1133,329.1906,328.8621,329.1809,18235.0
2023-06-20 10:10:00,340.62,340.8,340.34,340.37,32713.0,329.0843,329.2582,328.8138,328.8427,32713.0
2023-06-20 10:15:00,340.4,340.41,339.9,339.98,60617.0,328.8717,328.8814,328.3887,328.466,60617.0
2023-06-20 10:20:00,339.99,339.99,339.27,339.37,69223.0,328.4756,328.4756,327.78,327.8766,69223.0
2023-06-20 10:25:00,339.4,339.47,339.0,339.23,66528.0,327.9056,327.9732,327.5191,327.7414,66528.0
2023-06-20 10:30:00,339.22,339.44,339.06,339.28,72049.0,327.7317,327.9442,327.5771,327.7897,72049.0
2023-06-20 10:35:00,339.26,339.47,339.11,339.44,74487.0,327.7703,327.9732,327.6254,327.9442,74487.0
2023-06-20 10:40:00,339.41,339.66,339.37,339.6,25476.0,327.9153,328.1568,327.8766,328.0988,25476.0
2023-06-20 10:45:00,339.6,339.86,339.6,339.81,10614.0,328.0988,328.35,328.0988,328.3017,10614.0
2023-06-20 10:50:00,339.81,339.83,339.49,339.62,15979.0,328.3017,328.321,327.9925,328.1181,15979.0
2023-06-20 10:55:00,339.51,339.74,339.48,339.74,12404.0,328.0119,328.2341,327.9829,328.2341,12404.0
2023-06-20 11:00:00,339.79,340.23,339.79,339.95,39202.0,328.2824,328.7075,328.2824,328.437,39202.0
2023-06-20 11:05:00,339.97,340.09,339.88,339.88,19132.0,328.4563,328.5722,328.3693,328.3693,19132.0
2023-06-20 11:10:00,339.89,339.9,339.72,339.82,12695.0,328.379,328.3887,328.2148,328.3114,12695.0
2023-06-20 11:15:00,339.8,339.91,339.69,339.73,15487.0,328.292,328.3983,328.1858,328.2244,15487.0
2023-06-20 11:20:00,339.71,339.8,339.65,339.68,8804.0,328.2051,328.292,328.1471,328.1761,8804.0
2023-06-20 11:25:00,339.71,339.82,339.67,339.7,2639.0,328.2051,328.3114,328.1665,328.1954,2639.0
2023-06-20 11:30:00,339.69,339.88,339.68,339.78,12770.0,328.1858,328.3693,328.1761,328.2727,12770.0
2023-06-20 11:35:00,339.77,339.91,339.71,339.79,9219.0,328.2631,328.3983,328.2051,328.2824,9219.0
2023-06-20 11:40:00,339.82,339.86,339.59,339.6,11980.0,328.3114,328.35,328.0892,328.0988,11980.0
2023-06-20 11:45:00,339.58,339.92,339.57,339.92,12095.0,328.0795,328.408,328.0698,328.408,12095.0
2023-06-20 11:50:00,339.87,339.89,339.62,339.78,7420.0,328.3597,328.379,328.1181,328.2727,7420.0
2023-06-20 11:55:00,339.77,339.96,339.71,339.71,18446.0,328.2631,328.4466,328.2051,328.2051,18446.0
2023-06-20 12:00:00,339.75,339.93,339.7,339.77,18248.0,328.2437,328.4176,328.1954,328.2631,18248.0
2023-06-20 12:05:00,339.79,339.88,339.64,339.69,10606.0,328.2824,328.3693,328.1375,328.1858,10606.0
2023-06-20 12:10:00,339.74,340.0,339.73,339.9,15740.0,328.2341,328.4853,328.2244,328.3887,15740.0
2023-06-20 12:15:00,339.9,340.08,339.89,340.0,33396.0,328.3887,328.5626,328.379,328.4853,33396.0
2023-06-20 12:20:00,340.01,340.41,340.01,340.35,11449.0,328.4949,328.8814,328.4949,328.8234,11449.0
2023-06-20 12:25:00,340.39,340.63,340.37,340.49,24799.0,328.8621,329.0939,328.8427,328.9587,24799.0
2023-06-20 12:30:00,340.5,340.59,340.41,340.58,13508.0,328.9683,329.0553,328.8814,329.0456,13508.0
2023-06-20 12:35:00,340.57,340.89,340.56,340.74,33660.0,329.036,329.3451,329.0263,329.2002,33660.0
2023-06-20 12:40:00,340.74,341.06,340.74,340.88,20233.0,329.2002,329.5094,329.2002,329.3355,20233.0
2023-06-20 12:45:00,340.99,341.12,340.83,341.04,29803.0,329.4417,329.5673,329.2872,329.4901,29803.0
2023-06-20 12:50:00,341.07,341.11,340.97,341.02,14759.0,329.519,329.5577,329.4224,329.4707,14759.0
2023-06-20 12:55:00,340.97,341.15,340.91,341.13,21473.0,329.4224,329.5963,329.3645,329.577,21473.0
2023-06-20 13:00:00,341.15,341.18,341.06,341.16,17205.0,329.5963,329.6253,329.5094,329.606,17205.0
2023-06-20 13:05:00,341.14,341.14,340.83,340.97,12054.0,329.5867,329.5867,329.2872,329.4224,12054.0
2023-06-20 13:10:00,340.9,341.09,340.87,341.05,11509.0,329.3548,329.5384,329.3258,329.4997,11509.0
2023-06-20 13:15:00,341.06,341.16,341.04,341.14,30774.0,329.5094,329.606,329.4901,329.5867,30774.0
2023-06-20 13:20:00,341.17,341.41,341.16,341.3,35351.0,329.6157,329.8475,329.606,329.7412,35351.0
2023-06-20 13:25:00,341.32,341.32,341.18,341.25,19213.0,329.7606,329.7606,329.6253,329.6929,19213.0
2023-06-20 13:30:00,341.26,341.35,341.19,341.24,22731.0,329.7026,329.7896,329.635,329.6833,22731.0
2023-06-20 13:35:00,341.24,341.24,340.99,341.04,21188.0,329.6833,329.6833,329.4417,329.4901,21188.0
2023-06-20 13:40:00,341.03,341.21,341.03,341.14,11694.0,329.4804,329.6543,329.4804,329.5867,11694.0
2023-06-20 13:45:00,341.14,341.22,341.06,341.16,8600.0,329.5867,329.664,329.5094,329.606,8600.0
2023-06-20 13:50:00,341.13,341.19,340.99,341.0,10139.0,329.577,329.635,329.4417,329.4514,10139.0
2023-06-20 13:55:00,341.01,341.04,340.73,340.83,29158.0,329.4611,329.4901,329.1906,329.2872,29158.0
2023-06-20 14:00:00,340.81,341.03,340.79,340.97,9919.0,329.2678,329.4804,329.2485,329.4224,9919.0
2023-06-20 14:05:00,340.99,341.01,340.81,340.82,14061.0,329.4417,329.4611,329.2678,329.2775,14061.0
2023-06-20 14:10:00,340.84,341.0,340.79,340.95,22143.0,329.2968,329.4514,329.2485,329.4031,22143.0
2023-06-20 14:15:00,340.96,341.05,340.92,341.03,14632.0,329.4128,329.4997,329.3741,329.4804,14632.0
2023-06-20 14:20:00,341.04,341.23,341.04,341.15,23901.0,329.4901,329.6736,329.4901,329.5963,23901.0
2023-06-20 14:25:00,341.16,341.25,341.15,341.21,11748.0,329.606,329.6929,329.5963,329.6543,11748.0
2023-06-20 14:30:00,341.21,341.21,341.07,341.13,4682.0,329.6543,329.6543,329.519,329.577,4682.0
2023-06-20 14:35:00,341.13,341.17,340.99,341.06,15512.0,329.577,329.6157,329.4417,329.5094,15512.0
2023-06-20 14:40:00,341.0,341.02,340.74,340.91,21995.0,329.4514,329.4707,329.2002,329.3645,21995.0
2023-06-20 14:45:00,340.83,341.03,340.75,341.03,19904.0,329.2872,329.4804,329.2099,329.4804,19904.0
2023-06-20 14:50:00,341.04,341.07,340.9,341.0,15061.0,329.4901,329.519,329.3548,329.4514,15061.0
2023-06-20 14:55:00,341.02,341.02,340.87,340.92,36970.0,329.4707,329.4707,329.3258,329.3741,36970.0
2023-06-20 15:00:00,340.93,341.03,340.81,340.88,6810.0,329.3838,329.4804,329.2678,329.3355,6810.0
2023-06-20 15:05:00,340.84,340.94,340.7,340.89,14973.0,329.2968,329.3934,329.1616,329.3451,14973.0
2023-06-20 15:10:00,340.89,340.94,340.75,340.82,11572.0,329.3451,329.3934,329.2099,329.2775,11572.0
2023-06-20 15:15:00,340.84,340.84,340.59,340.65,14475.0,329.2968,329.2968,329.0553,329.1133,14475.0
2023-06-20 15:20:00,340.65,340.68,340.58,340.67,17263.0,329.1133,329.1422,329.0456,329.1326,17263.0
2023-06-20 15:25:00,340.66,340.78,340.6,340.72,25010.0,329.1229,329.2389,329.065,329.1809,25010.0
2023-06-20 15:30:00,340.73,340.77,340.41,340.45,14964.0,329.1906,329.2292,328.8814,328.92,14964.0
2023-06-20 15:35:00,340.45,340.67,340.4,340.67,11164.0,328.92,329.1326,328.8717,329.1326,11164.0
2023-06-20 15:40:00,340.65,340.77,340.54,340.77,16967.0,329.1133,329.2292,329.007,329.2292,16967.0
2023-06-20 15:45:00,340.77,340.85,340.68,340.84,57033.0,329.2292,329.3065,329.1422,329.2968,57033.0
2023-06-20 15:50:00,340.83,341.08,340.61,340.67,42061.0,329.2872,329.5287,329.0746,329.1326,42061.0
2023-06-20 15:55:00,340.67,340.73,340.45,340.51,156188.0,329.1326,329.1906,328.92,328.978,156188.0
2023-06-21 09:30:00,339.61,339.64,338.82,339.08,110575.0,328.1085,328.1375,327.3452,327.5964,110575.0
2023-06-21 09:35:00,339.07,339.11,338.79,338.89,28823.0,327.5868,327.6254,327.3163,327.4129,28823.0
2023-06-21 09:40:00,338.89,339.1,338.71,338.92,34394.0,327.4129,327.6158,327.239,327.4419,34394.0
2023-06-21 09:45:00,338.93,339.51,338.93,339.24,45301.0,327.4515,328.0119,327.4515,327.751,45301.0
2023-06-21 09:50:00,339.23,339.25,339.02,339.14,32340.0,327.7414,327.7607,327.5385,327.6544,32340.0
2023-06-21 09:55:00,339.25,339.25,338.9,339.24,15487.0,327.7607,327.7607,327.4225,327.751,15487.0
2023-06-21 10:00:00,339.2,339.3,338.8,338.81,30285.0,327.7124,327.809,327.3259,327.3356,30285.0
2023-06-21 10:05:00,338.88,339.05,338.68,338.85,24579.0,327.4032,327.5674,327.21,327.3742,24579.0
2023-06-21 10:10:00,338.88,339.32,338.87,339.3,18560.0,327.4032,327.8283,327.3935,327.809,18560.0
2023-06-21 10:15:00,339.28,339.76,339.26,339.58,25723.0,327.7897,328.2534,327.7703,328.0795,25723.0
2023-06-21 10:20:00,339.57,339.78,339.49,339.6,8092.0,328.0698,328.2727,327.9925,328.0988,8092.0
2023-06-21 10:25:00,339.6,339.73,339.46,339.46,12277.0,328.0988,328.2244,327.9636,327.9636,12277.0
2023-06-21 10:30:00,339.61,339.9,339.56,339.8,25257.0,328.1085,328.3887,328.0602,328.292,25257.0
2023-06-21 10:35:00,339.77,340.02,339.74,339.97,49326.0,328.2631,328.5046,328.2341,328.4563,49326.0
2023-06-21 10:40:00,339.96,340.05,339.68,339.68,20076.0,328.4466,328.5336,328.1761,328.1761,20076.0
2023-06-21 10:45:00,339.68,339.74,339.55,339.58,20278.0,328.1761,328.2341,328.0505,328.0795,20278.0
2023-06-21 10:50:00,339.52,339.76,339.4,339.7,20179.0,328.0215,328.2534,327.9056,328.1954,20179.0
2023-06-21 10:55:00,339.7,340.24,339.7,340.2,45506.0,328.1954,328.7171,328.1954,328.6785,45506.0
2023-06-21 11:00:00,340.23,340.41,340.2,340.21,22335.0,328.7075,328.8814,328.6785,328.6882,22335.0
2023-06-21 11:05:00,340.21,340.24,339.78,339.87,22463.0,328.6882,328.7171,328.2727,328.3597,22463.0
2023-06-21 11:10:00,339.9,340.15,339.82,339.97,52015.0,328.3887,328.6302,328.3114,328.4563,52015.0
2023-06-21 11:15:00,340.03,340.11,339.92,340.02,18482.0,328.5143,328.5915,328.408,328.5046,18482.0
2023-06-21 11:20:00,339.99,340.45,339.99,340.16,41390.0,328.4756,328.92,328.4756,328.6399,41390.0
2023-06-21 11:25:00,340.15,340.56,340.15,340.55,21580.0,328.6302,329.0263,328.6302,329.0166,21580.0
2023-06-21 11:30:00,340.52,340.6,340.36,340.44,17204.0,328.9877,329.065,328.8331,328.9104,17204.0
2023-06-21 11:35:00,340.45,340.71,340.44,340.67,25708.0,328.92,329.1712,328.9104,329.1326,25708.0
2023-06-21 11:40:00,340.65,340.76,340.54,340.54,35626.0,329.1133,329.2195,329.007,329.007,35626.0
2023-06-21 11:45:00,340.54,340.71,340.54,340.64,43530.0,329.007,329.1712,329.007,329.1036,43530.0
2023-06-21 11:50:00,340.61,340.61,340.35,340.36,23056.0,329.0746,329.0746,328.8234,328.8331,23056.0
2023-06-21 11:55:00,340.36,340.54,340.29,340.32,12355.0,328.8331,329.007,328.7655,328.7944,12355.0
2023-06-21 12:00:00,340.3,340.52,340.26,340.46,50594.0,328.7751,328.9877,328.7365,328.9297,50594.0
2023-06-21 12:05:00,340.45,340.66,340.39,340.59,16271.0,328.92,329.1229,328.8621,329.0553,16271.0
2023-06-21 12:10:00,340.62,340.63,340.49,340.58,10228.0,329.0843,329.0939,328.9587,329.0456,10228.0
2023-06-21 12:15:00,340.62,340.89,340.55,340.66,18259.0,329.0843,329.3451,329.0166,329.1229,18259.0
2023-06-21 12:20:00,340.65,340.68,340.48,340.59,11961.0,329.1133,329.1422,328.949,329.0553,11961.0
2023-06-21 12:25:00,340.52,340.67,340.45,340.67,6104.0,328.9877,329.1326,328.92,329.1326,6104.0
2023-06-21 12:30:00,340.7,340.81,340.57,340.58,8057.0,329.1616,329.2678,329.036,329.0456,8057.0
2023-06-21 12:35:00,340.54,340.63,340.42,340.63,17276.0,329.007,329.0939,328.8911,329.0939,17276.0
2023-06-21 12:40:00,340.61,340.7,340.48,340.53,8650.0,329.0746,329.1616,328.949,328.9973,8650.0
2023-06-21 12:45:00,340.41,340.41,340.12,340.18,12223.0,328.8814,328.8814,328.6012,328.6592,12223.0
2023-06-21 12:50:00,340.17,340.35,340.17,340.25,9300.0,328.6495,328.8234,328.6495,328.7268,9300.0
2023-06-21 12:55:00,340.2,340.27,340.09,340.21,17513.0,328.6785,328.7461,328.5722,328.6882,17513.0
2023-06-21 13:00:00,340.12,340.17,339.92,340.17,30099.0,328.6012,328.6495,328.408,328.6495,30099.0
2023-06-21 13:05:00,340.06,340.24,339.99,340.21,5400.0,328.5432,328.7171,328.4756,328.6882,5400.0
2023-06-21 13:10:00,340.23,340.29,340.06,340.06,15245.0,328.7075,328.7655,328.5432,328.5432,15245.0
2023-06-21 13:15:00,340.04,340.22,340.02,340.08,6160.0,328.5239,328.6978,328.5046,328.5626,6160.0
2023-06-21 13:20:00,340.07,340.13,339.98,339.98,7823.0,328.5529,328.6109,328.466,328.466,7823.0
2023-06-21 13:25:00,339.94,340.15,339.92,340.01,18290.0,328.4273,328.6302,328.408,328.4949,18290.0
2023-06-21 13:30:00,340.06,340.07,339.96,339.97,1700.0,328.5432,328.5529,328.4466,328.4563,1700.0
2023-06-21 13:35:00,339.95,340.1,339.92,340.08,7725.0,328.437,328.5819,328.408,328.5626,7725.0
2023-06-21 13:40:00,340.08,340.11,339.86,339.97,10268.0,328.5626,328.5915,328.35,328.4563,10268.0
2023-06-21 13:45:00,339.97,340.18,339.97,340.13,20531.0,328.4563,328.6592,328.4563,328.6109,20531.0
2023-06-21 13:50:00,340.13,340.29,340.09,340.24,13927.0,328.6109,328.7655,328.5722,328.7171,13927.0
2023-06-21 13:55:00,340.15,340.31,340.15,340.27,8068.0,328.6302,328.7848,328.6302,328.7461,8068.0
2023-06-21 14:00:00,340.29,340.32,340.2,340.31,9681.0,328.7655,328.7944,328.6785,328.7848,9681.0
2023-06-21 14:05:00,340.3,340.43,340.29,340.29,8438.0,328.7751,328.9007,328.7655,328.7655,8438.0
2023-06-21 14:10:00,340.25,340.34,340.25,340.31,15034.0,328.7268,328.8138,328.7268,328.7848,15034.0
2023-06-21 14:15:00,340.32,340.53,340.32,340.48,71942.0,328.7944,328.9973,328.7944,328.949,71942.0
2023-06-21 14:20:00,340.52,340.67,340.45,340.6,19575.0,328.9877,329.1326,328.92,329.065,19575.0
2023-06-21 14:25:00,340.62,340.68,340.54,340.68,12702.0,329.0843,329.1422,329.007,329.1422,12702.0
2023-06-21 14:30:00,340.7,340.91,340.65,340.79,31749.0,329.1616,329.3645,329.1133,329.2485,31749.0
2023-06-21 14:35:00,340.78,340.78,340.6,340.67,22736.0,329.2389,329.2389,329.065,329.1326,22736.0
2023-06-21 14:40:00,340.66,340.71,340.51,340.6,7738.0,329.1229,329.1712,328.978,329.065,7738.0
2023-06-21 14:45:00,340.57,340.61,340.42,340.45,15459.0,329.036,329.0746,328.8911,328.92,15459.0
2023-06-21 14:50:00,340.46,340.73,340.43,340.7,7863.0,328.9297,329.1906,328.9007,329.1616,7863.0
2023-06-21 14:55:00,340.56,340.6,340.41,340.51,12419.0,329.0263,329.065,328.8814,328.978,12419.0
2023-06-21 15:00:00,340.45,340.49,340.2,340.22,13074.0,328.92,328.9587,328.6785,328.6978,13074.0
2023-06-21 15:05:00,340.2,340.32,340.09,340.23,15847.0,328.6785,328.7944,328.5722,328.7075,15847.0
2023-06-21 15:10:00,340.24,340.35,340.15,340.28,8535.0,328.7171,328.8234,328.6302,328.7558,8535.0
2023-06-21 15:15:00,340.32,340.34,340.19,340.27,8507.0,328.7944,328.8138,328.6688,328.7461,8507.0
2023-06-21 15:20:00,340.24,340.24,340.04,340.14,11074.0,328.7171,328.7171,328.5239,328.6205,11074.0
2023-06-21 15:25:00,340.1,340.11,339.88,339.91,22681.0,328.5819,328.5915,328.3693,328.3983,22681.0
2023-06-21 15:30:00,339.88,339.94,339.49,339.58,48334.0,328.3693,328.4273,327.9925,328.0795,48334.0
2023-06-21 15:35:00,339.57,339.68,339.28,339.51,40836.0,328.0698,328.1761,327.7897,328.0119,40836.0
2023-06-21 15:40:00,339.51,339.76,339.45,339.71,20524.0,328.0119,328.2534,327.9539,328.2051,20524.0
2023-06-21 15:45:00,339.71,339.85,339.64,339.8,24267.0,328.2051,328.3404,328.1375,328.292,24267.0
2023-06-21 15:50:00,339.8,339.97,339.71,339.74,74049.0,328.292,328.4563,328.2051,328.2341,74049.0
2023-06-21 15:55:00,339.75,339.75,339.26,339.43,138758.0,328.2437,328.2437,327.7703,327.9346,138758.0
2023-06-22 09:30:00,338.94,339.17,338.44,338.44,115600.0,327.4612,327.6834,326.9781,326.9781,115600.0
2023-06-22 09:35:00,338.44,338.93,338.26,338.47,89589.0,326.9781,327.4515,326.8042,327.0071,89589.0
2023-06-22 09:40:00,338.44,338.75,338.24,338.72,39451.0,326.9781,327.2776,326.7849,327.2486,39451.0
2023-06-22 09:45:00,338.74,338.75,338.49,338.65,38429.0,327.2679,327.2776,327.0264,327.181,38429.0
2023-06-22 09:50:00,338.64,339.26,338.57,339.23,88387.0,327.1713,327.7703,327.1037,327.7414,88387.0
2023-06-22 09:55:00,339.17,339.35,339.03,339.04,32304.0,327.6834,327.8573,327.5481,327.5578,32304.0
2023-06-22 10:00:00,339.03,339.22,338.91,339.21,33907.0,327.5481,327.7317,327.4322,327.722,33907.0
2023-06-22 10:05:00,339.25,339.41,339.13,339.38,28843.0,327.7607,327.9153,327.6447,327.8863,28843.0
2023-06-22 10:10:00,339.41,339.88,339.38,339.79,56569.0,327.9153,328.3693,327.8863,328.2824,56569.0
2023-06-22 10:15:00,339.85,339.93,339.57,339.61,40165.0,328.3404,328.4176,328.0698,328.1085,40165.0
2023-06-22 10:20:00,339.6,339.61,339.36,339.4,20885.0,328.0988,328.1085,327.8669,327.9056,20885.0
2023-06-22 10:25:00,339.44,339.46,339.22,339.4,19775.0,327.9442,327.9636,327.7317,327.9056,19775.0
2023-06-22 10:30:00,339.45,339.58,339.34,339.43,14895.0,327.9539,328.0795,327.8476,327.9346,14895.0
2023-06-22 10:35:00,339.43,339.5,338.9,338.98,14851.0,327.9346,328.0022,327.4225,327.4998,14851.0
2023-06-22 10:40:00,338.97,339.02,338.33,338.66,40074.0,327.4902,327.5385,326.8718,327.1907,40074.0
2023-06-22 10:45:00,338.66,338.85,338.52,338.83,30541.0,327.1907,327.3742,327.0554,327.3549,30541.0
2023-06-22 10:50:00,338.88,338.99,338.76,338.77,35076.0,327.4032,327.5095,327.2873,327.2969,35076.0
2023-06-22 10:55:00,338.69,338.74,338.53,338.72,46251.0,327.2196,327.2679,327.0651,327.2486,46251.0
2023-06-22 11:00:00,338.7,338.9,338.69,338.86,23768.0,327.2293,327.4225,327.2196,327.3839,23768.0
2023-06-22 11:05:00,338.87,339.07,338.84,338.9,10756.0,327.3935,327.5868,327.3646,327.4225,10756.0
2023-06-22 11:10:00,338.83,338.87,338.48,338.66,20369.0,327.3549,327.3935,327.0168,327.1907,20369.0
2023-06-22 11:15:00,338.57,339.11,338.56,338.97,10257.0,327.1037,327.6254,327.094,327.4902,10257.0
2023-06-22 11:20:00,338.98,339.07,338.73,338.93,17241.0,327.4998,327.5868,327.2583,327.4515,17241.0
2023-06-22 11:25:00,338.97,338.97,338.8,338.89,10083.0,327.4902,327.4902,327.3259,327.4129,10083.0
2023-06-22 11:30:00,338.92,339.04,338.87,339.0,10192.0,327.4419,327.5578,327.3935,327.5191,10192.0
2023-06-22 11:35:00,338.96,339.21,338.9,339.09,14236.0,327.4805,327.722,327.4225,327.6061,14236.0
2023-06-22 11:40:00,339.09,339.36,339.09,339.27,19183.0,327.6061,327.8669,327.6061,327.78,19183.0
2023-06-22 11:45:00,339.28,339.31,339.11,339.13,21465.0,327.7897,327.8186,327.6254,327.6447,21465.0
2023-06-22 11:50:00,339.14,339.25,338.98,339.02,17153.0,327.6544,327.7607,327.4998,327.5385,17153.0
2023-06-22 11:55:00,338.98,339.17,338.97,339.17,5899.0,327.4998,327.6834,327.4902,327.6834,5899.0
2023-06-22 12:00:00,339.15,339.15,338.69,338.8,23089.0,327.6641,327.6641,327.2196,327.3259,23089.0
2023-06-22 12:05:00,338.76,338.77,338.65,338.77,21712.0,327.2873,327.2969,327.181,327.2969,21712.0
2023-06-22 12:10:00,338.76,338.91,338.73,338.84,5308.0,327.2873,327.4322,327.2583,327.3646,5308.0
2023-06-22 12:15:00,338.88,339.01,338.78,338.83,23893.0,327.4032,327.5288,327.3066,327.3549,23893.0
2023-06-22 12:20:00,338.79,339.09,338.76,339.06,12291.0,327.3163,327.6061,327.2873,327.5771,12291.0
2023-06-22 12:25:00,339.08,339.08,338.86,339.0,11419.0,327.5964,327.5964,327.3839,327.5191,11419.0
2023-06-22 12:30:00,338.98,339.1,338.97,339.08,2050.0,327.4998,327.6158,327.4902,327.5964,2050.0
2023-06-22 12:35:00,339.18,339.26,339.06,339.06,10317.0,327.693,327.7703,327.5771,327.5771,10317.0
2023-06-22 12:40:00,339.03,339.13,338.99,339.01,4727.0,327.5481,327.6447,327.5095,327.5288,4727.0
2023-06-22 12:45:00,338.95,339.05,338.85,338.86,9846.0,327.4708,327.5674,327.3742,327.3839,9846.0
2023-06-22 12:50:00,338.93,338.93,338.81,338.82,12400.0,327.4515,327.4515,327.3356,327.3452,12400.0
2023-06-22 12:55:00,338.9,339.02,338.84,339.02,12384.0,327.4225,327.5385,327.3646,327.5385,12384.0
2023-06-22 13:00:00,338.97,338.97,338.53,338.57,50416.0,327.4902,327.4902,327.0651,327.1037,50416.0
2023-06-22 13:05:00,338.54,338.75,338.53,338.58,21190.0,327.0747,327.2776,327.0651,327.1134,21190.0
2023-06-22 13:10:00,338.52,338.58,338.46,338.54,23436.0,327.0554,327.1134,326.9974,327.0747,23436.0
2023-06-22 13:15:00,338.48,338.6,338.42,338.58,8578.0,327.0168,327.1327,326.9588,327.1134,8578.0
2023-06-22 13:20:00,338.59,338.67,338.55,338.67,6276.0,327.123,327.2003,327.0844,327.2003,6276.0
2023-06-22 13:25:00,338.67,338.79,338.61,338.68,18446.0,327.2003,327.3163,327.1423,327.21,18446.0
2023-06-22 13:30:00,338.7,338.79,338.58,338.61,19387.0,327.2293,327.3163,327.1134,327.1423,19387.0
2023-06-22 13:35:00,338.63,338.65,338.49,338.64,10241.0,327.1617,327.181,327.0264,327.1713,10241.0
2023-06-22 13:40:00,338.7,338.97,338.7,338.97,17121.0,327.2293,327.4902,327.2293,327.4902,17121.0
2023-06-22 13:45:00,338.96,339.01,338.88,338.92,8300.0,327.4805,327.5288,327.4032,327.4419,8300.0
2023-06-22 13:50:00,338.93,339.11,338.93,339.04,22112.0,327.4515,327.6254,327.4515,327.5578,22112.0
2023-06-22 13:55:00,339.04,339.2,339.03,339.17,7011.0,327.5578,327.7124,327.5481,327.6834,7011.0
2023-06-22 14:00:00,339.21,339.26,339.12,339.22,15936.0,327.722,327.7703,327.6351,327.7317,15936.0
2023-06-22 14:05:00,339.21,339.28,339.15,339.15,14614.0,327.722,327.7897,327.6641,327.6641,14614.0
2023-06-22 14:10:00,339.16,339.24,339.15,339.19,10386.0,327.6737,327.751,327.6641,327.7027,10386.0
2023-06-22 14:15:00,339.2,339.25,339.02,339.02,26388.0,327.7124,327.7607,327.5385,327.5385,26388.0
2023-06-22 14:20:00,339.05,339.16,339.0,339.16,11705.0,327.5674,327.6737,327.5191,327.6737,11705.0
2023-06-22 14:25:00,339.18,339.42,339.12,339.38,6469.0,327.693,327.9249,327.6351,327.8863,6469.0
2023-06-22 14:30:00,339.37,339.61,339.31,339.39,26411.0,327.8766,328.1085,327.8186,327.8959,26411.0
2023-06-22 14:35:00,339.37,339.58,339.33,339.52,9201.0,327.8766,328.0795,327.838,328.0215,9201.0
2023-06-22 14:40:00,339.59,339.59,339.42,339.49,11374.0,328.0892,328.0892,327.9249,327.9925,11374.0
2023-06-22 14:45:00,339.48,339.48,339.28,339.33,11945.0,327.9829,327.9829,327.7897,327.838,11945.0
2023-06-22 14:50:00,339.33,339.4,339.31,339.37,17388.0,327.838,327.9056,327.8186,327.8766,17388.0
2023-06-22 14:55:00,339.35,339.57,339.35,339.53,31456.0,327.8573,328.0698,327.8573,328.0312,31456.0
2023-06-22 15:00:00,339.56,339.63,339.38,339.38,20619.0,328.0602,328.1278,327.8863,327.8863,20619.0
2023-06-22 15:05:00,339.33,339.47,339.3,339.35,19116.0,327.838,327.9732,327.809,327.8573,19116.0
2023-06-22 15:10:00,339.33,339.4,339.22,339.32,14205.0,327.838,327.9056,327.7317,327.8283,14205.0
2023-06-22 15:15:00,339.31,339.34,339.15,339.25,9969.0,327.8186,327.8476,327.6641,327.7607,9969.0
2023-06-22 15:20:00,339.23,339.25,339.04,339.13,17969.0,327.7414,327.7607,327.5578,327.6447,17969.0
2023-06-22 15:25:00,339.14,339.19,338.95,338.96,29620.0,327.6544,327.7027,327.4708,327.4805,29620.0
2023-06-22 15:30:00,338.93,338.96,338.68,338.72,46418.0,327.4515,327.4805,327.21,327.2486,46418.0
2023-06-22 15:35:00,338.7,339.04,338.67,339.04,42296.0,327.2293,327.5578,327.2003,327.5578,42296.0
2023-06-22 15:40:00,339.09,339.13,338.91,339.13,42041.0,327.6061,327.6447,327.4322,327.6447,42041.0
2023-06-22 15:45:00,339.12,339.19,339.06,339.14,24638.0,327.6351,327.7027,327.5771,327.6544,24638.0
2023-06-22 15:50:00,339.22,339.37,339.08,339.37,44454.0,327.7317,327.8766,327.5964,327.8766,44454.0
2023-06-22 15:55:00,339.37,339.4,338.97,339.38,89230.0,327.8766,327.9056,327.4902,327.8863,89230.0
2023-06-23 09:30:00,337.11,337.34,336.22,336.74,248634.0,325.6932,325.9154,324.8333,325.3357,248634.0
2023-06-23 09:35:00,336.77,337.16,336.71,337.01,77306.0,325.3647,325.7415,325.3067,325.5965,77306.0
2023-06-23 09:40:00,336.99,337.32,336.9,337.15,77782.0,325.5772,325.896,325.4903,325.7318,77782.0
2023-06-23 09:45:00,337.18,337.56,337.0,337.31,56638.0,325.7608,326.1279,325.5869,325.8864,56638.0
2023-06-23 09:50:00,337.32,337.79,337.32,337.57,31630.0,325.896,326.3501,325.896,326.1376,31630.0
2023-06-23 09:55:00,337.6,337.71,337.49,337.62,29705.0,326.1666,326.2728,326.0603,326.1859,29705.0
2023-06-23 10:00:00,337.68,337.95,337.58,337.82,38064.0,326.2438,326.5047,326.1472,326.3791,38064.0
2023-06-23 10:05:00,337.91,337.97,337.65,337.7,28206.0,326.4661,326.524,326.2149,326.2632,28206.0
2023-06-23 10:10:00,337.72,337.76,337.37,337.46,17014.0,326.2825,326.3211,325.9443,326.0313,17014.0
2023-06-23 10:15:00,337.54,337.68,337.47,337.62,23522.0,326.1086,326.2438,326.041,326.1859,23522.0
2023-06-23 10:20:00,337.6,337.95,337.53,337.92,12752.0,326.1666,326.5047,326.0989,326.4757,12752.0
2023-06-23 10:25:00,337.91,337.91,337.6,337.66,12507.0,326.4661,326.4661,326.1666,326.2245,12507.0
2023-06-23 10:30:00,337.64,337.66,337.33,337.53,31713.0,326.2052,326.2245,325.9057,326.0989,31713.0
2023-06-23 10:35:00,337.5,337.65,337.33,337.65,25979.0,326.0699,326.2149,325.9057,326.2149,25979.0
2023-06-23 10:40:00,337.62,337.67,337.36,337.4,11756.0,326.1859,326.2342,325.9347,325.9733,11756.0
2023-06-23 10:45:00,337.49,337.68,337.49,337.58,18770.0,326.0603,326.2438,326.0603,326.1472,18770.0
2023-06-23 10:50:00,337.67,337.7,337.35,337.38,20382.0,326.2342,326.2632,325.925,325.954,20382.0
2023-06-23 10:55:00,337.42,337.5,337.29,337.37,8457.0,325.9927,326.0699,325.8671,325.9443,8457.0
2023-06-23 11:00:00,337.43,337.65,337.39,337.49,8925.0,326.0023,326.2149,325.9637,326.0603,8925.0
2023-06-23 11:05:00,337.44,337.5,337.21,337.21,11753.0,326.012,326.0699,325.7898,325.7898,11753.0
2023-06-23 11:10:00,337.31,337.36,337.18,337.19,22155.0,325.8864,325.9347,325.7608,325.7704,22155.0
2023-06-23 11:15:00,337.24,337.4,337.23,337.32,14650.0,325.8187,325.9733,325.8091,325.896,14650.0
2023-06-23 11:20:00,337.31,337.35,337.13,337.13,34526.0,325.8864,325.925,325.7125,325.7125,34526.0
2023-06-23 11:25:00,337.14,337.33,337.07,337.33,17233.0,325.7221,325.9057,325.6545,325.9057,17233.0
2023-06-23 11:30:00,337.33,337.45,337.25,337.3,36942.0,325.9057,326.0216,325.8284,325.8767,36942.0
2023-06-23 11:35:00,337.35,337.57,337.29,337.53,10486.0,325.925,326.1376,325.8671,326.0989,10486.0
2023-06-23 11:40:00,337.59,337.75,337.5,337.71,12503.0,326.1569,326.3115,326.0699,326.2728,12503.0
2023-06-23 11:45:00,337.73,337.79,337.58,337.58,19066.0,326.2922,326.3501,326.1472,326.1472,19066.0
2023-06-23 11:50:00,337.6,337.6,337.43,337.52,18574.0,326.1666,326.1666,326.0023,326.0893,18574.0
2023-06-23 11:55:00,337.52,337.75,337.52,337.75,10393.0,326.0893,326.3115,326.0893,326.3115,10393.0
2023-06-23 12:00:00,337.76,337.93,337.62,337.62,39010.0,326.3211,326.4854,326.1859,326.1859,39010.0
2023-06-23 12:05:00,337.63,337.67,337.56,337.64,5687.0,326.1955,326.2342,326.1279,326.2052,5687.0
2023-06-23 12:10:00,337.65,337.71,337.49,337.66,16012.0,326.2149,326.2728,326.0603,326.2245,16012.0
2023-06-23 12:15:00,337.64,337.95,337.64,337.79,17341.0,326.2052,326.5047,326.2052,326.3501,17341.0
2023-06-23 12:20:00,337.8,337.9,337.71,337.9,17184.0,326.3598,326.4564,326.2728,326.4564,17184.0
2023-06-23 12:25:00,337.93,337.96,337.84,337.96,4822.0,326.4854,326.5144,326.3984,326.5144,4822.0
2023-06-23 12:30:00,337.95,338.13,337.84,337.91,25681.0,326.5047,326.6786,326.3984,326.4661,25681.0
2023-06-23 12:35:00,337.9,337.9,337.8,337.81,8928.0,326.4564,326.4564,326.3598,326.3694,8928.0
2023-06-23 12:40:00,337.8,337.89,337.72,337.86,12798.0,326.3598,326.4467,326.2825,326.4178,12798.0
2023-06-23 12:45:00,337.87,338.03,337.87,337.97,10955.0,326.4274,326.582,326.4274,326.524,10955.0
2023-06-23 12:50:00,337.97,338.03,337.79,337.79,7991.0,326.524,326.582,326.3501,326.3501,7991.0
2023-06-23 12:55:00,337.8,337.97,337.74,337.94,10351.0,326.3598,326.524,326.3018,326.495,10351.0
2023-06-23 13:00:00,337.99,338.03,337.77,337.85,19165.0,326.5433,326.582,326.3308,326.4081,19165.0
2023-06-23 13:05:00,337.83,337.88,337.7,337.88,7471.0,326.3888,326.4371,326.2632,326.4371,7471.0
2023-06-23 13:10:00,337.9,338.05,337.85,338.05,6662.0,326.4564,326.6013,326.4081,326.6013,6662.0
2023-06-23 13:15:00,338.0,338.01,337.9,337.9,4350.0,326.553,326.5627,326.4564,326.4564,4350.0
2023-06-23 13:20:00,337.91,338.02,337.83,337.96,9510.0,326.4661,326.5723,326.3888,326.5144,9510.0
2023-06-23 13:25:00,337.98,338.04,337.93,338.03,17133.0,326.5337,326.5917,326.4854,326.582,17133.0
2023-06-23 13:30:00,338.03,338.09,337.9,337.94,27483.0,326.582,326.64,326.4564,326.495,27483.0
2023-06-23 13:35:00,337.97,338.19,337.97,338.18,14304.0,326.524,326.7366,326.524,326.7269,14304.0
2023-06-23 13:40:00,338.18,338.19,337.99,338.05,17966.0,326.7269,326.7366,326.5433,326.6013,17966.0
2023-06-23 13:45:00,338.07,338.1,337.99,338.02,16727.0,326.6206,326.6496,326.5433,326.5723,16727.0
2023-06-23 13:50:00,338.01,338.07,337.96,337.96,11858.0,326.5627,326.6206,326.5144,326.5144,11858.0
2023-06-23 13:55:00,337.99,338.06,337.9,337.9,6576.0,326.5433,326.611,326.4564,326.4564,6576.0
2023-06-23 14:00:00,337.87,337.88,337.73,337.78,3634.0,326.4274,326.4371,326.2922,326.3405,3634.0
2023-06-23 14:05:00,337.75,337.81,337.67,337.73,23676.0,326.3115,326.3694,326.2342,326.2922,23676.0
2023-06-23 14:10:00,337.71,337.71,337.56,337.61,15030.0,326.2728,326.2728,326.1279,326.1762,15030.0
2023-06-23 14:15:00,337.59,337.68,337.54,337.64,13683.0,326.1569,326.2438,326.1086,326.2052,13683.0
2023-06-23 14:20:00,337.65,337.73,337.59,337.69,9088.0,326.2149,326.2922,326.1569,326.2535,9088.0
2023-06-23 14:25:00,337.67,337.67,337.5,337.52,11975.0,326.2342,326.2342,326.0699,326.0893,11975.0
2023-06-23 14:30:00,337.51,337.62,337.43,337.57,19674.0,326.0796,326.1859,326.0023,326.1376,19674.0
2023-06-23 14:35:00,337.56,337.56,337.25,337.31,17974.0,326.1279,326.1279,325.8284,325.8864,17974.0
2023-06-23 14:40:00,337.25,337.29,337.14,337.2,7223.0,325.8284,325.8671,325.7221,325.7801,7223.0
2023-06-23 14:45:00,337.18,337.18,336.87,336.9,26986.0,325.7608,325.7608,325.4613,325.4903,26986.0
2023-06-23 14:50:00,336.92,336.95,336.72,336.76,11615.0,325.5096,325.5386,325.3164,325.355,11615.0
2023-06-23 14:55:00,336.74,336.87,336.71,336.77,26287.0,325.3357,325.4613,325.3067,325.3647,26287.0
2023-06-23 15:00:00,336.78,336.85,336.49,336.79,57046.0,325.3743,325.442,325.0941,325.384,57046.0
2023-06-23 15:05:00,336.73,337.13,336.73,337.12,22429.0,325.326,325.7125,325.326,325.7028,22429.0
2023-06-23 15:10:00,337.13,337.31,337.11,337.24,57046.0,325.7125,325.8864,325.6932,325.8187,57046.0
2023-06-23 15:15:00,337.16,337.24,337.09,337.22,12079.0,325.7415,325.8187,325.6738,325.7994,12079.0
2023-06-23 15:20:00,337.22,337.24,336.97,337.07,15178.0,325.7994,325.8187,325.5579,325.6545,15178.0
2023-06-23 15:25:00,337.11,337.15,337.03,337.09,18508.0,325.6932,325.7318,325.6159,325.6738,18508.0
2023-06-23 15:30:00,337.1,337.31,337.06,337.23,36211.0,325.6835,325.8864,325.6448,325.8091,36211.0
2023-06-23 15:35:00,337.25,337.5,337.25,337.43,40931.0,325.8284,326.0699,325.8284,326.0023,40931.0
2023-06-23 15:40:00,337.46,337.57,337.35,337.56,76073.0,326.0313,326.1376,325.925,326.1279,76073.0
2023-06-23 15:45:00,337.52,337.61,337.36,337.5,26341.0,326.0893,326.1762,325.9347,326.0699,26341.0
2023-06-23 15:50:00,337.48,337.71,337.15,337.3,69772.0,326.0506,326.2728,325.7318,325.8767,69772.0
2023-06-23 15:55:00,337.32,337.53,336.98,337.18,102514.0,325.896,326.0989,325.5676,325.7608,102514.0
2023-06-26 09:30:00,336.76,337.32,336.72,337.29,86638.0,325.355,325.896,325.3164,325.8671,86638.0
2023-06-26 09:35:00,337.32,337.47,337.2,337.33,29194.0,325.896,326.041,325.7801,325.9057,29194.0
2023-06-26 09:40:00,337.34,337.79,337.34,337.76,35089.0,325.9154,326.3501,325.9154,326.3211,35089.0
2023-06-26 09:45:00,337.81,337.87,337.55,337.58,52019.0,326.3694,326.4274,326.1182,326.1472,52019.0
2023-06-26 09:50:00,337.58,337.75,337.39,337.4,21000.0,326.1472,326.3115,325.9637,325.9733,21000.0
2023-06-26 09:55:00,337.41,337.54,337.12,337.3,26545.0,325.983,326.1086,325.7028,325.8767,26545.0
2023-06-26 10:00:00,337.3,337.43,337.18,337.25,18663.0,325.8767,326.0023,325.7608,325.8284,18663.0
2023-06-26 10:05:00,337.24,337.39,337.08,337.08,24517.0,325.8187,325.9637,325.6642,325.6642,24517.0
2023-06-26 10:10:00,337.09,337.22,336.78,337.22,35110.0,325.6738,325.7994,325.3743,325.7994,35110.0
2023-06-26 10:15:00,337.21,337.42,337.1,337.11,14882.0,325.7898,325.9927,325.6835,325.6932,14882.0
2023-06-26 10:20:00,337.08,337.09,336.9,337.01,19833.0,325.6642,325.6738,325.4903,325.5965,19833.0
2023-06-26 10:25:00,337.0,337.08,336.9,336.98,24524.0,325.5869,325.6642,325.4903,325.5676,24524.0
2023-06-26 10:30:00,336.97,336.97,336.68,336.75,21889.0,325.5579,325.5579,325.2777,325.3453,21889.0
2023-06-26 10:35:00,336.73,336.79,336.34,336.4,15688.0,325.326,325.384,324.9492,325.0072,15688.0
2023-06-26 10:40:00,336.31,336.58,335.95,336.55,32062.0,324.9202,325.1811,324.5724,325.1521,32062.0
2023-06-26 10:45:00,336.54,336.71,336.43,336.68,18691.0,325.1425,325.3067,325.0362,325.2777,18691.0
2023-06-26 10:50:00,336.69,336.85,336.6,336.65,12708.0,325.2874,325.442,325.2004,325.2487,12708.0
2023-06-26 10:55:00,336.62,336.76,336.56,336.76,7378.0,325.2197,325.355,325.1618,325.355,7378.0
2023-06-26 11:00:00,336.78,336.8,336.57,336.63,10820.0,325.3743,325.3936,325.1714,325.2294,10820.0
2023-06-26 11:05:00,336.59,336.73,336.44,336.65,19568.0,325.1908,325.326,325.0458,325.2487,19568.0
2023-06-26 11:10:00,336.67,336.79,336.67,336.77,3115.0,325.2681,325.384,325.2681,325.3647,3115.0
2023-06-26 11:15:00,336.74,336.87,336.67,336.79,12492.0,325.3357,325.4613,325.2681,325.384,12492.0
2023-06-26 11:20:00,336.84,336.84,336.57,336.57,9483.0,325.4323,325.4323,325.1714,325.1714,9483.0
2023-06-26 11:25:00,336.59,336.69,336.48,336.56,16405.0,325.1908,325.2874,325.0845,325.1618,16405.0
2023-06-26 11:30:00,336.61,336.83,336.58,336.68,7259.0,325.2101,325.4226,325.1811,325.2777,7259.0
2023-06-26 11:35:00,336.66,336.84,336.66,336.8,16114.0,325.2584,325.4323,325.2584,325.3936,16114.0
2023-06-26 11:40:00,336.82,336.95,336.7,336.81,18931.0,325.413,325.5386,325.297,325.4033,18931.0
2023-06-26 11:45:00,336.8,337.12,336.8,337.04,9385.0,325.3936,325.7028,325.3936,325.6255,9385.0
2023-06-26 11:50:00,337.08,337.23,337.05,337.15,11551.0,325.6642,325.8091,325.6352,325.7318,11551.0
2023-06-26 11:55:00,337.18,337.3,337.15,337.26,14240.0,325.7608,325.8767,325.7318,325.8381,14240.0
2023-06-26 12:00:00,337.32,337.47,337.22,337.27,10562.0,325.896,326.041,325.7994,325.8477,10562.0
2023-06-26 12:05:00,337.23,337.23,336.94,337.07,23454.0,325.8091,325.8091,325.5289,325.6545,23454.0
2023-06-26 12:10:00,337.02,337.22,336.96,337.15,14835.0,325.6062,325.7994,325.5482,325.7318,14835.0
2023-06-26 12:15:00,337.14,337.5,337.1,337.39,19125.0,325.7221,326.0699,325.6835,325.9637,19125.0
2023-06-26 12:20:00,337.4,337.65,337.29,337.58,8104.0,325.9733,326.2149,325.8671,326.1472,8104.0
2023-06-26 12:25:00,337.6,337.63,337.44,337.57,15837.0,326.1666,326.1955,326.012,326.1376,15837.0
2023-06-26 12:30:00,337.56,337.56,337.37,337.4,6046.0,326.1279,326.1279,325.9443,325.9733,6046.0
2023-06-26 12:35:00,337.39,337.54,337.32,337.37,5703.0,325.9637,326.1086,325.896,325.9443,5703.0
2023-06-26 12:40:00,337.37,337.39,337.15,337.3,9651.0,325.9443,325.9637,325.7318,325.8767,9651.0
2023-06-26 12:45:00,337.26,337.49,337.26,337.36,7988.0,325.8381,326.0603,325.8381,325.9347,7988.0
2023-06-26 12:50:00,337.38,337.58,337.38,337.49,18408.0,325.954,326.1472,325.954,326.0603,18408.0
2023-06-26 12:55:00,337.53,337.6,337.48,337.56,17013.0,326.0989,326.1666,326.0506,326.1279,17013.0
2023-06-26 13:00:00,337.59,337.63,337.46,337.46,11062.0,326.1569,326.1955,326.0313,326.0313,11062.0
2023-06-26 13:05:00,337.5,337.55,337.37,337.47,5808.0,326.0699,326.1182,325.9443,326.041,5808.0
2023-06-26 13:10:00,337.46,337.5,337.39,337.45,9108.0,326.0313,326.0699,325.9637,326.0216,9108.0
2023-06-26 13:15:00,337.45,337.69,337.45,337.67,20710.0,326.0216,326.2535,326.0216,326.2342,20710.0
2023-06-26 13:20:00,337.68,337.79,337.58,337.69,6620.0,326.2438,326.3501,326.1472,326.2535,6620.0
2023-06-26 13:25:00,337.6,337.83,337.41,337.8,9092.0,326.1666,326.3888,325.983,326.3598,9092.0
2023-06-26 13:30:00,337.78,337.85,337.6,337.6,6701.0,326.3405,326.4081,326.1666,326.1666,6701.0
2023-06-26 13:35:00,337.62,337.66,337.54,337.66,10716.0,326.1859,326.2245,326.1086,326.2245,10716.0
2023-06-26 13:40:00,337.66,337.74,337.49,337.51,7257.0,326.2245,326.3018,326.0603,326.0796,7257.0
2023-06-26 13:45:00,337.52,337.65,337.46,337.52,4720.0,326.0893,326.2149,326.0313,326.0893,4720.0
2023-06-26 13:50:00,337.51,337.58,337.32,337.32,7713.0,326.0796,326.1472,325.896,325.896,7713.0
2023-06-26 13:55:00,337.31,337.34,337.23,337.29,5253.0,325.8864,325.9154,325.8091,325.8671,5253.0
2023-06-26 14:00:00,337.23,337.3,337.17,337.28,3987.0,325.8091,325.8767,325.7511,325.8574,3987.0
2023-06-26 14:05:00,337.25,337.27,337.0,337.05,17075.0,325.8284,325.8477,325.5869,325.6352,17075.0
2023-06-26 14:10:00,337.01,337.1,337.01,337.02,5791.0,325.5965,325.6835,325.5965,325.6062,5791.0
2023-06-26 14:15:00,336.99,337.04,336.88,336.88,13111.0,325.5772,325.6255,325.4709,325.4709,13111.0
2023-06-26 14:20:00,336.83,336.97,336.82,336.95,7603.0,325.4226,325.5579,325.413,325.5386,7603.0
2023-06-26 14:25:00,336.97,337.2,336.96,337.17,10361.0,325.5579,325.7801,325.5482,325.7511,10361.0
2023-06-26 14:30:00,337.14,337.57,337.14,337.57,8543.0,325.7221,326.1376,325.7221,326.1376,8543.0
2023-06-26 14:35:00,337.59,337.76,337.53,337.75,12148.0,326.1569,326.3211,326.0989,326.3115,12148.0
2023-06-26 14:40:00,337.76,337.83,337.66,337.83,9018.0,326.3211,326.3888,326.2245,326.3888,9018.0
2023-06-26 14:45:00,337.88,337.89,337.81,337.83,9443.0,326.4371,326.4467,326.3694,326.3888,9443.0
2023-06-26 14:50:00,337.86,337.86,337.68,337.75,11489.0,326.4178,326.4178,326.2438,326.3115,11489.0
2023-06-26 14:55:00,337.74,337.82,337.67,337.77,6047.0,326.3018,326.3791,326.2342,326.3308,6047.0
2023-06-26 15:00:00,337.8,337.87,337.75,337.87,9361.0,326.3598,326.4274,326.3115,326.4274,9361.0
2023-06-26 15:05:00,337.86,337.89,337.75,337.87,12526.0,326.4178,326.4467,326.3115,326.4274,12526.0
2023-06-26 15:10:00,337.83,337.83,337.72,337.77,12645.0,326.3888,326.3888,326.2825,326.3308,12645.0
2023-06-26 15:15:00,337.78,337.86,337.75,337.85,10761.0,326.3405,326.4178,326.3115,326.4081,10761.0
2023-06-26 15:20:00,337.83,337.91,337.72,337.84,25129.0,326.3888,326.4661,326.2825,326.3984,25129.0
2023-06-26 15:25:00,337.83,338.0,337.78,337.92,24680.0,326.3888,326.553,326.3405,326.4757,24680.0
2023-06-26 15:30:00,337.92,338.08,337.83,337.96,15941.0,326.4757,326.6303,326.3888,326.5144,15941.0
2023-06-26 15:35:00,337.95,337.95,337.83,337.84,17697.0,326.5047,326.5047,326.3888,326.3984,17697.0
2023-06-26 15:40:00,337.8,337.83,337.6,337.6,29541.0,326.3598,326.3888,326.1666,326.1666,29541.0
2023-06-26 15:45:00,337.54,337.57,337.16,337.4,36652.0,326.1086,326.1376,325.7415,325.9733,36652.0
2023-06-26 15:50:00,337.38,337.43,337.24,337.35,27510.0,325.954,326.0023,325.8187,325.925,27510.0
2023-06-26 15:55:00,337.35,337.36,336.89,337.12,101493.0,325.925,325.9347,325.4806,325.7028,101493.0
2023-06-27 09:30:00,337.1,337.86,337.1,337.74,94618.0,325.6835,326.4178,325.6835,326.3018,94618.0
2023-06-27 09:35:00,337.65,338.46,337.65,338.35,38588.0,326.2149,326.9974,326.2149,326.8912,38588.0
2023-06-27 09:40:00,338.38,338.4,338.16,338.3,35296.0,326.9201,326.9395,326.7076,326.8428,35296.0
2023-06-27 09:45:00,338.29,338.29,337.72,337.87,24646.0,326.8332,326.8332,326.2825,326.4274,24646.0
2023-06-27 09:50:00,337.83,337.83,337.64,337.67,13288.0,326.3888,326.3888,326.2052,326.2342,13288.0
2023-06-27 09:55:00,337.63,337.7,337.46,337.7,9884.0,326.1955,326.2632,326.0313,326.2632,9884.0
2023-06-27 10:00:00,337.65,337.74,337.36,337.68,20344.0,326.2149,326.3018,325.9347,326.2438,20344.0
2023-06-27 10:05:00,337.66,337.71,337.55,337.63,22959.0,326.2245,326.2728,326.1182,326.1955,22959.0
2023-06-27 10:10:00,337.54,337.91,337.34,337.87,25152.0,326.1086,326.4661,325.9154,326.4274,25152.0
2023-06-27 10:15:00,337.85,338.1,337.83,337.99,22032.0,326.4081,326.6496,326.3888,326.5433,22032.0
2023-06-27 10:20:00,337.95,338.24,337.95,338.09,8546.0,326.5047,326.7849,326.5047,326.64,8546.0
2023-06-27 10:25:00,338.14,338.17,337.92,337.95,8355.0,326.6883,326.7173,326.4757,326.5047,8355.0
2023-06-27 10:30:00,337.94,338.46,337.93,338.29,14891.0,326.495,326.9974,326.4854,326.8332,14891.0
2023-06-27 10:35:00,338.29,338.32,338.14,338.19,23765.0,326.8332,326.8622,326.6883,326.7366,23765.0
2023-06-27 10:40:00,338.25,338.3,338.08,338.18,10882.0,326.7945,326.8428,326.6303,326.7269,10882.0
2023-06-27 10:45:00,338.16,338.39,338.16,338.25,4556.0,326.7076,326.9298,326.7076,326.7945,4556.0
2023-06-27 10:50:00,338.24,338.49,338.24,338.36,10662.0,326.7849,327.0264,326.7849,326.9008,10662.0
2023-06-27 10:55:00,338.31,338.39,338.23,338.35,7502.0,326.8525,326.9298,326.7752,326.8912,7502.0
2023-06-27 11:00:00,338.38,338.42,338.12,338.13,11571.0,326.9201,326.9588,326.6689,326.6786,11571.0
2023-06-27 11:05:00,338.07,338.24,338.01,338.11,6112.0,326.6206,326.7849,326.5627,326.6593,6112.0
2023-06-27 11:10:00,337.99,338.07,337.86,338.07,6260.0,326.5433,326.6206,326.4178,326.6206,6260.0
2023-06-27 11:15:00,338.09,338.18,338.04,338.14,10140.0,326.64,326.7269,326.5917,326.6883,10140.0
2023-06-27 11:20:00,338.14,338.31,338.13,338.31,3895.0,326.6883,326.8525,326.6786,326.8525,3895.0
2023-06-27 11:25:00,338.3,338.51,338.12,338.38,12691.0,326.8428,327.0457,326.6689,326.9201,12691.0
2023-06-27 11:30:00,338.4,338.5,338.37,338.44,9731.0,326.9395,327.0361,326.9105,326.9781,9731.0
2023-06-27 11:35:00,338.47,338.65,338.43,338.63,14897.0,327.0071,327.181,326.9684,327.1617,14897.0
2023-06-27 11:40:00,338.52,338.59,338.47,338.54,5595.0,327.0554,327.123,327.0071,327.0747,5595.0
2023-06-27 11:45:00,338.56,338.7,338.44,338.5,16172.0,327.094,327.2293,326.9781,327.0361,16172.0
2023-06-27 11:50:00,338.49,338.61,338.48,338.57,17935.0,327.0264,327.1423,327.0168,327.1037,17935.0
2023-06-27 11:55:00,338.56,338.64,338.48,338.48,4333.0,327.094,327.1713,327.0168,327.0168,4333.0
2023-06-27 12:00:00,338.51,338.57,338.35,338.38,8497.0,327.0457,327.1037,326.8912,326.9201,8497.0
2023-06-27 12:05:00,338.45,338.56,338.42,338.43,8123.0,326.9878,327.094,326.9588,326.9684,8123.0
2023-06-27 12:10:00,338.39,338.54,338.39,338.46,6389.0,326.9298,327.0747,326.9298,326.9974,6389.0
2023-06-27 12:15:00,338.46,338.48,338.28,338.28,7593.0,326.9974,327.0168,326.8235,326.8235,7593.0
2023-06-27 12:20:00,338.29,338.51,338.25,338.5,2102.0,326.8332,327.0457,326.7945,327.0361,2102.0
2023-06-27 12:25:00,338.53,338.7,338.53,338.6,13733.0,327.0651,327.2293,327.0651,327.1327,13733.0
2023-06-27 12:30:00,338.6,338.62,338.48,338.56,8410.0,327.1327,327.152,327.0168,327.094,8410.0
2023-06-27 12:35:00,338.57,338.83,338.54,338.82,17240.0,327.1037,327.3549,327.0747,327.3452,17240.0
2023-06-27 12:40:00,338.77,338.79,338.69,338.77,7821.0,327.2969,327.3163,327.2196,327.2969,7821.0
2023-06-27 12:45:00,338.8,338.87,338.76,338.87,11328.0,327.3259,327.3935,327.2873,327.3935,11328.0
2023-06-27 12:50:00,338.84,338.9,338.76,338.79,4110.0,327.3646,327.4225,327.2873,327.3163,4110.0
2023-06-27 12:55:00,338.81,338.83,338.63,338.77,6976.0,327.3356,327.3549,327.1617,327.2969,6976.0
2023-06-27 13:00:00,338.77,338.85,338.75,338.76,7242.0,327.2969,327.3742,327.2776,327.2873,7242.0
2023-06-27 13:05:00,338.77,338.77,338.64,338.75,9801.0,327.2969,327.2969,327.1713,327.2776,9801.0
2023-06-27 13:10:00,338.7,338.94,338.7,338.94,2779.0,327.2293,327.4612,327.2293,327.4612,2779.0
2023-06-27 13:15:00,338.95,339.05,338.91,339.01,10652.0,327.4708,327.5674,327.4322,327.5288,10652.0
2023-06-27 13:20:00,338.96,339.13,338.91,339.09,21643.0,327.4805,327.6447,327.4322,327.6061,21643.0
2023-06-27 13:25:00,339.11,339.16,339.05,339.08,7586.0,327.6254,327.6737,327.5674,327.5964,7586.0
2023-06-27 13:30:00,339.1,339.28,339.1,339.17,10863.0,327.6158,327.7897,327.6158,327.6834,10863.0
2023-06-27 13:35:00,339.2,339.2,339.1,339.13,9205.0,327.7124,327.7124,327.6158,327.6447,9205.0
2023-06-27 13:40:00,339.12,339.24,339.12,339.22,6529.0,327.6351,327.751,327.6351,327.7317,6529.0
2023-06-27 13:45:00,339.19,339.33,339.19,339.31,11977.0,327.7027,327.838,327.7027,327.8186,11977.0
2023-06-27 13:50:00,339.3,339.37,339.28,339.33,3622.0,327.809,327.8766,327.7897,327.838,3622.0
2023-06-27 13:55:00,339.29,339.33,339.23,339.33,2371.0,327.7993,327.838,327.7414,327.838,2371.0
2023-06-27 14:00:00,339.3,339.49,339.3,339.48,9303.0,327.809,327.9925,327.809,327.9829,9303.0
2023-06-27 14:05:00,339.44,339.59,339.41,339.42,15773.0,327.9442,328.0892,327.9153,327.9249,15773.0
2023-06-27 14:10:00,339.45,339.57,339.45,339.55,11382.0,327.9539,328.0698,327.9539,328.0505,11382.0
2023-06-27 14:15:00,339.54,339.62,339.51,339.55,4645.0,328.0409,328.1181,328.0119,328.0505,4645.0
2023-06-27 14:20:00,339.56,339.65,339.54,339.62,7657.0,328.0602,328.1471,328.0409,328.1181,7657.0
2023-06-27 14:25:00,339.62,339.62,339.49,339.49,18832.0,328.1181,328.1181,327.9925,327.9925,18832.0
2023-06-27 14:30:00,339.51,339.56,339.49,339.53,4123.0,328.0119,328.0602,327.9925,328.0312,4123.0
2023-06-27 14:35:00,339.55,339.55,339.39,339.39,11248.0,328.0505,328.0505,327.8959,327.8959,11248.0
2023-06-27 14:40:00,339.38,339.4,339.26,339.39,6348.0,327.8863,327.9056,327.7703,327.8959,6348.0
2023-06-27 14:45:00,339.37,339.43,339.26,339.4,10359.0,327.8766,327.9346,327.7703,327.9056,10359.0
2023-06-27 14:50:00,339.4,339.52,339.38,339.48,6732.0,327.9056,328.0215,327.8863,327.9829,6732.0
2023-06-27 14:55:00,339.51,339.53,339.27,339.32,11461.0,328.0119,328.0312,327.78,327.8283,11461.0
2023-06-27 15:00:00,339.35,339.52,339.35,339.45,7975.0,327.8573,328.0215,327.8573,327.9539,7975.0
2023-06-27 15:05:00,339.44,339.5,339.42,339.46,4593.0,327.9442,328.0022,327.9249,327.9636,4593.0
2023-06-27 15:10:00,339.45,339.45,339.27,339.4,7721.0,327.9539,327.9539,327.78,327.9056,7721.0
2023-06-27 15:15:00,339.42,339.42,339.29,339.29,20462.0,327.9249,327.9249,327.7993,327.7993,20462.0
2023-06-27 15:20:00,339.31,339.33,339.25,339.33,7504.0,327.8186,327.838,327.7607,327.838,7504.0
2023-06-27 15:25:00,339.34,339.48,339.28,339.45,14487.0,327.8476,327.9829,327.7897,327.9539,14487.0
2023-06-27 15:30:00,339.46,339.48,339.2,339.24,16712.0,327.9636,327.9829,327.7124,327.751,16712.0
2023-06-27 15:35:00,339.23,339.23,339.11,339.14,11102.0,327.7414,327.7414,327.6254,327.6544,11102.0
2023-06-27 15:40:00,339.16,339.39,339.16,339.36,17131.0,327.6737,327.8959,327.6737,327.8669,17131.0
2023-06-27 15:45:00,339.37,339.48,339.35,339.39,13046.0,327.8766,327.9829,327.8573,327.8959,13046.0
2023-06-27 15:50:00,339.36,339.38,339.14,339.3,32837.0,327.8669,327.8863,327.6544,327.809,32837.0
2023-06-27 15:55:00,339.3,339.34,339.08,339.15,159369.0,327.809,327.8476,327.5964,327.6641,159369.0
2023-06-28 09:30:00,338.79,338.83,337.95,338.18,118657.0,327.3163,327.3549,326.5047,326.7269,118657.0
2023-06-28 09:35:00,338.21,338.29,338.04,338.18,29368.0,326.7559,326.8332,326.5917,326.7269,29368.0
2023-06-28 09:40:00,338.19,338.32,338.06,338.1,61529.0,326.7366,326.8622,326.611,326.6496,61529.0
2023-06-28 09:45:00,338.08,338.11,337.8,337.8,45280.0,326.6303,326.6593,326.3598,326.3598,45280.0
2023-06-28 09:50:00,337.79,338.0,337.54,337.87,37339.0,326.3501,326.553,326.1086,326.4274,37339.0
2023-06-28 09:55:00,337.92,338.11,337.84,338.0,42057.0,326.4757,326.6593,326.3984,326.553,42057.0
2023-06-28 10:00:00,338.03,338.04,337.6,337.76,20101.0,326.582,326.5917,326.1666,326.3211,20101.0
2023-06-28 10:05:00,337.8,337.99,337.72,337.79,10417.0,326.3598,326.5433,326.2825,326.3501,10417.0
2023-06-28 10:10:00,337.78,337.82,337.61,337.75,17212.0,326.3405,326.3791,326.1762,326.3115,17212.0
2023-06-28 10:15:00,337.72,338.1,337.69,338.09,22449.0,326.2825,326.6496,326.2535,326.64,22449.0
2023-06-28 10:20:00,338.1,338.17,337.69,337.72,23244.0,326.6496,326.7173,326.2535,326.2825,23244.0
2023-06-28 10:25:00,337.7,337.81,337.63,337.73,19724.0,326.2632,326.3694,326.1955,326.2922,19724.0
2023-06-28 10:30:00,337.76,338.02,337.75,337.87,25937.0,326.3211,326.5723,326.3115,326.4274,25937.0
2023-06-28 10:35:00,337.88,338.12,337.88,337.94,44900.0,326.4371,326.6689,326.4371,326.495,44900.0
2023-06-28 10:40:00,337.93,338.02,337.85,337.85,11896.0,326.4854,326.5723,326.4081,326.4081,11896.0
2023-06-28 10:45:00,337.84,337.96,337.75,337.95,11274.0,326.3984,326.5144,326.3115,326.5047,11274.0
2023-06-28 10:50:00,337.98,338.12,337.69,337.71,10151.0,326.5337,326.6689,326.2535,326.2728,10151.0
2023-06-28 10:55:00,337.71,337.76,337.47,337.5,17857.0,326.2728,326.3211,326.041,326.0699,17857.0
2023-06-28 11:00:00,337.51,337.61,337.46,337.55,13022.0,326.0796,326.1762,326.0313,326.1182,13022.0
2023-06-28 11:05:00,337.56,337.72,337.55,337.66,12075.0,326.1279,326.2825,326.1182,326.2245,12075.0
2023-06-28 11:10:00,337.67,337.79,337.43,337.64,14325.0,326.2342,326.3501,326.0023,326.2052,14325.0
2023-06-28 11:15:00,337.66,338.09,337.55,338.0,12952.0,326.2245,326.64,326.1182,326.553,12952.0
2023-06-28 11:20:00,337.99,338.0,337.62,337.62,9830.0,326.5433,326.553,326.1859,326.1859,9830.0
2023-06-28 11:25:00,337.62,338.03,337.49,337.97,15108.0,326.1859,326.582,326.0603,326.524,15108.0
2023-06-28 11:30:00,338.05,338.33,337.99,338.23,29682.0,326.6013,326.8718,326.5433,326.7752,29682.0
2023-06-28 11:35:00,338.23,338.45,338.2,338.4,23099.0,326.7752,326.9878,326.7462,326.9395,23099.0
2023-06-28 11:40:00,338.43,338.57,338.43,338.51,23865.0,326.9684,327.1037,326.9684,327.0457,23865.0
2023-06-28 11:45:00,338.52,338.54,338.36,338.39,11851.0,327.0554,327.0747,326.9008,326.9298,11851.0
2023-06-28 11:50:00,338.36,338.38,338.3,338.32,13373.0,326.9008,326.9201,326.8428,326.8622,13373.0
2023-06-28 11:55:00,338.33,338.4,338.26,338.4,7113.0,326.8718,326.9395,326.8042,326.9395,7113.0
2023-06-28 12:00:00,338.4,338.47,338.34,338.36,10801.0,326.9395,327.0071,326.8815,326.9008,10801.0
2023-06-28 12:05:00,338.36,338.75,338.36,338.68,21428.0,326.9008,327.2776,326.9008,327.21,21428.0
2023-06-28 12:10:00,338.69,338.94,338.69,338.72,12844.0,327.2196,327.4612,327.2196,327.2486,12844.0
2023-06-28 12:15:00,338.71,338.93,338.7,338.87,7163.0,327.239,327.4515,327.2293,327.3935,7163.0
2023-06-28 12:20:00,338.88,338.93,338.7,338.93,15540.0,327.4032,327.4515,327.2293,327.4515,15540.0
2023-06-28 12:25:00,338.93,338.94,338.62,338.77,13645.0,327.4515,327.4612,327.152,327.2969,13645.0
2023-06-28 12:30:00,338.78,338.81,338.59,338.65,16930.0,327.3066,327.3356,327.123,327.181,16930.0
2023-06-28 12:35:00,338.69,338.8,338.64,338.78,11868.0,327.2196,327.3259,327.1713,327.3066,11868.0
2023-06-28 12:40:00,338.78,338.78,338.08,338.16,45647.0,327.3066,327.3066,326.6303,326.7076,45647.0
2023-06-28 12:45:00,338.13,338.37,338.07,338.18,52225.0,326.6786,326.9105,326.6206,326.7269,52225.0
2023-06-28 12:50:00,338.16,338.19,337.55,337.65,46672.0,326.7076,326.7366,326.1182,326.2149,46672.0
2023-06-28 12:55:00,337.64,337.93,337.46,337.83,27731.0,326.2052,326.4854,326.0313,326.3888,27731.0
2023-06-28 13:00:00,337.82,337.87,337.51,337.7,35762.0,326.3791,326.4274,326.0796,326.2632,35762.0
2023-06-28 13:05:00,337.71,337.84,337.69,337.72,5502.0,326.2728,326.3984,326.2535,326.2825,5502.0
2023-06-28 13:10:00,337.66,337.85,337.55,337.85,26930.0,326.2245,326.4081,326.1182,326.4081,26930.0
2023-06-28 13:15:00,337.84,337.86,337.75,337.81,6537.0,326.3984,326.4178,326.3115,326.3694,6537.0
2023-06-28 13:20:00,337.85,338.03,337.8,337.96,2818.0,326.4081,326.582,326.3598,326.5144,2818.0
2023-06-28 13:25:00,337.99,338.11,337.97,338.11,6258.0,326.5433,326.6593,326.524,326.6593,6258.0
2023-06-28 13:30:00,338.11,338.18,337.74,337.75,37230.0,326.6593,326.7269,326.3018,326.3115,37230.0
2023-06-28 13:35:00,337.76,337.85,337.74,337.85,8276.0,326.3211,326.4081,326.3018,326.4081,8276.0
2023-06-28 13:40:00,337.82,337.88,337.71,337.85,6299.0,326.3791,326.4371,326.2728,326.4081,6299.0
2023-06-28 13:45:00,337.78,337.84,337.74,337.8,2659.0,326.3405,326.3984,326.3018,326.3598,2659.0
2023-06-28 13:50:00,337.81,337.86,337.69,337.86,4877.0,326.3694,326.4178,326.2535,326.4178,4877.0
2023-06-28 13:55:00,337.89,337.98,337.79,337.98,9951.0,326.4467,326.5337,326.3501,326.5337,9951.0
2023-06-28 14:00:00,337.98,338.14,337.89,338.11,8659.0,326.5337,326.6883,326.4467,326.6593,8659.0
2023-06-28 14:05:00,338.17,338.18,338.06,338.06,6531.0,326.7173,326.7269,326.611,326.611,6531.0
2023-06-28 14:10:00,338.13,338.16,338.01,338.09,6077.0,326.6786,326.7076,326.5627,326.64,6077.0
2023-06-28 14:15:00,338.07,338.13,338.0,338.09,2412.0,326.6206,326.6786,326.553,326.64,2412.0
2023-06-28 14:20:00,338.06,338.16,338.06,338.14,9686.0,326.611,326.7076,326.611,326.6883,9686.0
2023-06-28 14:25:00,338.14,338.19,338.02,338.07,6354.0,326.6883,326.7366,326.5723,326.6206,6354.0
2023-06-28 14:30:00,338.08,338.18,338.08,338.18,4071.0,326.6303,326.7269,326.6303,326.7269,4071.0
2023-06-28 14:35:00,338.16,338.18,337.95,337.98,6398.0,326.7076,326.7269,326.5047,326.5337,6398.0
2023-06-28 14:40:00,337.93,338.2,337.91,338.13,5770.0,326.4854,326.7462,326.4661,326.6786,5770.0
2023-06-28 14:45:00,338.06,338.09,337.97,338.0,3825.0,326.611,326.64,326.524,326.553,3825.0
2023-06-28 14:50:00,337.93,337.98,337.89,337.94,4338.0,326.4854,326.5337,326.4467,326.495,4338.0
2023-06-28 14:55:00,337.9,337.93,337.81,337.92,5964.0,326.4564,326.4854,326.3694,326.4757,5964.0
2023-06-28 15:00:00,337.94,338.02,337.79,337.83,10464.0,326.495,326.5723,326.3501,326.3888,10464.0
2023-06-28 15:05:00,337.82,337.86,337.48,337.86,24117.0,326.3791,326.4178,326.0506,326.4178,24117.0
2023-06-28 15:10:00,337.83,338.13,337.79,338.06,19509.0,326.3888,326.6786,326.3501,326.611,19509.0
2023-06-28 15:15:00,338.05,338.08,337.95,338.05,11739.0,326.6013,326.6303,326.5047,326.6013,11739.0
2023-06-28 15:20:00,338.1,338.15,338.04,338.06,3746.0,326.6496,326.6979,326.5917,326.611,3746.0
2023-06-28 15:25:00,338.1,338.12,337.8,337.81,11080.0,326.6496,326.6689,326.3598,326.3694,11080.0
2023-06-28 15:30:00,337.8,337.92,337.8,337.88,8086.0,326.3598,326.4757,326.3598,326.4371,8086.0
2023-06-28 15:35:00,337.86,337.86,337.72,337.78,14260.0,326.4178,326.4178,326.2825,326.3405,14260.0
2023-06-28 15:40:00,337.81,338.0,337.78,337.82,8394.0,326.3694,326.553,326.3405,326.3791,8394.0
2023-06-28 15:45:00,337.79,337.95,337.76,337.86,13164.0,326.3501,326.5047,326.3211,326.4178,13164.0
2023-06-28 15:50:00,337.85,338.23,337.73,337.97,33150.0,326.4081,326.7752,326.2922,326.524,33150.0
2023-06-28 15:55:00,338.0,338.63,337.95,338.63,120013.0,326.553,327.1617,326.5047,327.1617,120013.0
2023-06-29 09:30:00,338.41,338.73,338.11,338.73,111776.0,326.9491,327.2583,326.6593,327.2583,111776.0
2023-06-29 09:35:00,338.75,339.56,338.73,339.53,42327.0,327.2776,328.0602,327.2583,328.0312,42327.0
2023-06-29 09:40:00,339.52,339.68,339.43,339.45,43327.0,328.0215,328.1761,327.9346,327.9539,43327.0
2023-06-29 09:45:00,339.43,339.54,339.26,339.48,31121.0,327.9346,328.0409,327.7703,327.9829,31121.0
2023-06-29 09:50:00,339.53,339.76,339.47,339.68,54605.0,328.0312,328.2534,327.9732,328.1761,54605.0
2023-06-29 09:55:00,339.78,339.96,339.62,339.84,24480.0,328.2727,328.4466,328.1181,328.3307,24480.0
2023-06-29 10:00:00,339.86,340.12,339.79,340.06,24312.0,328.35,328.6012,328.2824,328.5432,24312.0
2023-06-29 10:05:00,340.08,340.29,339.75,339.97,84701.0,328.5626,328.7655,328.2437,328.4563,84701.0
2023-06-29 10:10:00,339.96,340.21,339.8,340.18,25904.0,328.4466,328.6882,328.292,328.6592,25904.0
2023-06-29 10:15:00,340.25,340.43,340.23,340.3,21880.0,328.7268,328.9007,328.7075,328.7751,21880.0
2023-06-29 10:20:00,340.3,340.67,340.3,340.32,69878.0,328.7751,329.1326,328.7751,328.7944,69878.0
2023-06-29 10:25:00,340.33,340.54,340.3,340.34,39322.0,328.8041,329.007,328.7751,328.8138,39322.0
2023-06-29 10:30:00,340.37,340.51,340.17,340.45,29493.0,328.8427,328.978,328.6495,328.92,29493.0
2023-06-29 10:35:00,340.48,340.49,340.07,340.14,27626.0,328.949,328.9587,328.5529,328.6205,27626.0
2023-06-29 10:40:00,340.03,340.13,339.79,339.87,26784.0,328.5143,328.6109,328.2824,328.3597,26784.0
2023-06-29 10:45:00,339.86,339.91,339.49,339.78,47362.0,328.35,328.3983,327.9925,328.2727,47362.0
2023-06-29 10:50:00,339.82,339.92,339.65,339.69,14472.0,328.3114,328.408,328.1471,328.1858,14472.0
2023-06-29 10:55:00,339.72,339.84,339.62,339.73,17986.0,328.2148,328.3307,328.1181,328.2244,17986.0
2023-06-29 11:00:00,339.68,340.07,339.62,340.05,29868.0,328.1761,328.5529,328.1181,328.5336,29868.0
2023-06-29 11:05:00,340.05,340.21,340.0,340.1,25414.0,328.5336,328.6882,328.4853,328.5819,25414.0
2023-06-29 11:10:00,340.11,340.27,340.04,340.24,9792.0,328.5915,328.7461,328.5239,328.7171,9792.0
2023-06-29 11:15:00,340.27,340.42,340.17,340.28,20392.0,328.7461,328.8911,328.6495,328.7558,20392.0
2023-06-29 11:20:00,340.29,340.41,340.25,340.39,23135.0,328.7655,328.8814,328.7268,328.8621,23135.0
2023-06-29 11:25:00,340.41,340.55,340.23,340.55,23069.0,328.8814,329.0166,328.7075,329.0166,23069.0
2023-06-29 11:30:00,340.55,340.75,340.46,340.47,21946.0,329.0166,329.2099,328.9297,328.9394,21946.0
2023-06-29 11:35:00,340.47,340.54,340.37,340.53,16517.0,328.9394,329.007,328.8427,328.9973,16517.0
2023-06-29 11:40:00,340.56,340.75,340.46,340.49,49952.0,329.0263,329.2099,328.9297,328.9587,49952.0
2023-06-29 11:45:00,340.51,340.62,340.43,340.62,21179.0,328.978,329.0843,328.9007,329.0843,21179.0
2023-06-29 11:50:00,340.62,340.73,340.6,340.73,16046.0,329.0843,329.1906,329.065,329.1906,16046.0
2023-06-29 11:55:00,340.71,340.76,340.54,340.69,13750.0,329.1712,329.2195,329.007,329.1519,13750.0
2023-06-29 12:00:00,340.72,340.76,340.46,340.51,21999.0,329.1809,329.2195,328.9297,328.978,21999.0
2023-06-29 12:05:00,340.52,340.77,340.52,340.77,15746.0,328.9877,329.2292,328.9877,329.2292,15746.0
2023-06-29 12:10:00,340.78,340.84,340.59,340.67,16008.0,329.2389,329.2968,329.0553,329.1326,16008.0
2023-06-29 12:15:00,340.74,340.96,340.62,340.95,17441.0,329.2002,329.4128,329.0843,329.4031,17441.0
2023-06-29 12:20:00,340.96,341.22,340.96,341.22,29397.0,329.4128,329.664,329.4128,329.664,29397.0
2023-06-29 12:25:00,341.24,341.39,341.17,341.29,21052.0,329.6833,329.8282,329.6157,329.7316,21052.0
2023-06-29 12:30:00,341.31,341.35,341.18,341.26,16980.0,329.7509,329.7896,329.6253,329.7026,16980.0
2023-06-29 12:35:00,341.27,341.38,341.21,341.24,21086.0,329.7123,329.8185,329.6543,329.6833,21086.0
2023-06-29 12:40:00,341.24,341.24,341.13,341.17,12498.0,329.6833,329.6833,329.577,329.6157,12498.0
2023-06-29 12:45:00,341.13,341.23,341.1,341.1,24433.0,329.577,329.6736,329.548,329.548,24433.0
2023-06-29 12:50:00,341.14,341.16,341.04,341.08,11686.0,329.5867,329.606,329.4901,329.5287,11686.0
2023-06-29 12:55:00,341.06,341.12,340.83,340.96,18240.0,329.5094,329.5673,329.2872,329.4128,18240.0
2023-06-29 13:00:00,340.95,340.98,340.77,340.79,4492.0,329.4031,329.4321,329.2292,329.2485,4492.0
2023-06-29 13:05:00,340.75,340.75,340.38,340.71,45458.0,329.2099,329.2099,328.8524,329.1712,45458.0
2023-06-29 13:10:00,340.72,340.72,340.53,340.67,22869.0,329.1809,329.1809,328.9973,329.1326,22869.0
2023-06-29 13:15:00,340.76,340.83,340.74,340.76,7414.0,329.2195,329.2872,329.2002,329.2195,7414.0
2023-06-29 13:20:00,340.82,340.84,340.74,340.84,5817.0,329.2775,329.2968,329.2002,329.2968,5817.0
2023-06-29 13:25:00,340.82,340.89,340.76,340.86,14565.0,329.2775,329.3451,329.2195,329.3161,14565.0
2023-06-29 13:30:00,340.93,340.93,340.8,340.82,7647.0,329.3838,329.3838,329.2582,329.2775,7647.0
2023-06-29 13:35:00,340.85,340.89,340.71,340.88,8130.0,329.3065,329.3451,329.1712,329.3355,8130.0
2023-06-29 13:40:00,340.91,340.91,340.72,340.78,10310.0,329.3645,329.3645,329.1809,329.2389,10310.0
2023-06-29 13:45:00,340.73,340.83,340.73,340.82,7345.0,329.1906,329.2872,329.1906,329.2775,7345.0
2023-06-29 13:50:00,340.8,340.91,340.79,340.87,7635.0,329.2582,329.3645,329.2485,329.3258,7635.0
2023-06-29 13:55:00,340.87,340.89,340.45,340.56,28516.0,329.3258,329.3451,328.92,329.0263,28516.0
2023-06-29 14:00:00,340.55,340.6,340.16,340.23,56374.0,329.0166,329.065,328.6399,328.7075,56374.0
2023-06-29 14:05:00,340.24,340.28,340.01,340.13,44882.0,328.7171,328.7558,328.4949,328.6109,44882.0
2023-06-29 14:10:00,340.13,340.33,340.08,340.32,12676.0,328.6109,328.8041,328.5626,328.7944,12676.0
2023-06-29 14:15:00,340.38,340.5,340.36,340.46,11463.0,328.8524,328.9683,328.8331,328.9297,11463.0
2023-06-29 14:20:00,340.48,340.64,340.48,340.59,6182.0,328.949,329.1036,328.949,329.0553,6182.0
2023-06-29 14:25:00,340.6,340.67,340.47,340.6,9158.0,329.065,329.1326,328.9394,329.065,9158.0
2023-06-29 14:30:00,340.57,340.63,340.54,340.57,4124.0,329.036,329.0939,329.007,329.036,4124.0
2023-06-29 14:35:00,340.58,340.67,340.58,340.65,16214.0,329.0456,329.1326,329.0456,329.1133,16214.0
2023-06-29 14:40:00,340.44,340.54,340.36,340.53,4444.0,328.9104,329.007,328.8331,328.9973,4444.0
2023-06-29 14:45:00,340.52,340.7,340.52,340.6,16226.0,328.9877,329.1616,328.9877,329.065,16226.0
2023-06-29 14:50:00,340.48,340.53,340.4,340.5,4265.0,328.949,328.9973,328.8717,328.9683,4265.0
2023-06-29 14:55:00,340.48,340.61,340.45,340.58,12138.0,328.949,329.0746,328.92,329.0456,12138.0
2023-06-29 15:00:00,340.6,340.78,340.57,340.73,8204.0,329.065,329.2389,329.036,329.1906,8204.0
2023-06-29 15:05:00,340.75,340.87,340.72,340.84,34708.0,329.2099,329.3258,329.1809,329.2968,34708.0
2023-06-29 15:10:00,340.8,340.87,340.74,340.83,13036.0,329.2582,329.3258,329.2002,329.2872,13036.0
2023-06-29 15:15:00,340.86,340.97,340.77,340.82,11109.0,329.3161,329.4224,329.2292,329.2775,11109.0
2023-06-29 15:20:00,340.85,340.91,340.78,340.85,8169.0,329.3065,329.3645,329.2389,329.3065,8169.0
2023-06-29 15:25:00,340.84,340.95,340.84,340.91,13465.0,329.2968,329.4031,329.2968,329.3645,13465.0
2023-06-29 15:30:00,340.9,341.11,340.85,340.9,19752.0,329.3548,329.5577,329.3065,329.3548,19752.0
2023-06-29 15:35:00,340.87,340.9,340.57,340.59,38275.0,329.3258,329.3548,329.036,329.0553,38275.0
2023-06-29 15:40:00,340.58,340.68,340.54,340.6,20074.0,329.0456,329.1422,329.007,329.065,20074.0
2023-06-29 15:45:00,340.56,340.81,340.53,340.81,21274.0,329.0263,329.2678,328.9973,329.2678,21274.0
2023-06-29 15:50:00,340.77,341.09,340.72,340.87,43194.0,329.2292,329.5384,329.1809,329.3258,43194.0
2023-06-29 15:55:00,340.77,341.17,340.73,341.16,163086.0,329.2292,329.6157,329.1906,329.606,163086.0
2023-06-30 09:30:00,343.24,343.55,342.84,343.3,162181.0,331.6155,331.915,331.2291,331.6735,162181.0
2023-06-30 09:35:00,343.29,343.34,342.98,343.34,39823.0,331.6639,331.7122,331.3644,331.7122,39823.0
2023-06-30 09:40:00,343.39,343.5,343.26,343.35,36324.0,331.7605,331.8667,331.6349,331.7218,36324.0
2023-06-30 09:45:00,343.38,343.38,342.85,343.13,45214.0,331.7508,331.7508,331.2388,331.5093,45214.0
2023-06-30 09:50:00,343.17,343.26,342.99,343.21,30908.0,331.5479,331.6349,331.374,331.5866,30908.0
2023-06-30 09:55:00,343.21,343.49,343.12,343.12,25332.0,331.5866,331.8571,331.4996,331.4996,25332.0
2023-06-30 10:00:00,343.15,343.31,343.03,343.21,20647.0,331.5286,331.6832,331.4127,331.5866,20647.0
2023-06-30 10:05:00,343.24,343.66,343.2,343.66,39585.0,331.6155,332.0213,331.5769,332.0213,39585.0
2023-06-30 10:10:00,343.68,343.91,343.68,343.79,39314.0,332.0406,332.2629,332.0406,332.1469,39314.0
2023-06-30 10:15:00,343.75,343.82,343.63,343.8,13993.0,332.1083,332.1759,331.9923,332.1566,13993.0
2023-06-30 10:20:00,343.77,343.87,343.49,343.52,22927.0,332.1276,332.2242,331.8571,331.8861,22927.0
2023-06-30 10:25:00,343.5,343.69,343.5,343.64,12230.0,331.8667,332.0503,331.8667,332.002,12230.0
2023-06-30 10:30:00,343.64,343.77,343.56,343.56,24654.0,332.002,332.1276,331.9247,331.9247,24654.0
2023-06-30 10:35:00,343.51,343.52,343.08,343.16,47864.0,331.8764,331.8861,331.461,331.5383,47864.0
2023-06-30 10:40:00,343.14,343.21,343.0,343.05,36712.0,331.5189,331.5866,331.3837,331.432,36712.0
2023-06-30 10:45:00,343.06,343.15,342.83,342.87,17958.0,331.4416,331.5286,331.2194,331.2581,17958.0
2023-06-30 10:50:00,342.88,343.28,342.76,343.26,37866.0,331.2677,331.6542,331.1518,331.6349,37866.0
2023-06-30 10:55:00,343.27,343.33,343.08,343.27,26507.0,331.6445,331.7025,331.461,331.6445,26507.0
2023-06-30 11:00:00,343.31,343.42,343.18,343.33,22229.0,331.6832,331.7895,331.5576,331.7025,22229.0
2023-06-30 11:05:00,343.38,343.45,343.3,343.38,11647.0,331.7508,331.8184,331.6735,331.7508,11647.0
2023-06-30 11:10:00,343.37,343.55,343.37,343.42,10640.0,331.7411,331.915,331.7411,331.7895,10640.0
2023-06-30 11:15:00,343.42,343.61,343.42,343.61,7691.0,331.7895,331.973,331.7895,331.973,7691.0
2023-06-30 11:20:00,343.58,343.73,343.54,343.54,15070.0,331.944,332.089,331.9054,331.9054,15070.0
2023-06-30 11:25:00,343.51,343.53,343.38,343.53,30154.0,331.8764,331.8957,331.7508,331.8957,30154.0
2023-06-30 11:30:00,343.52,343.52,343.22,343.27,28002.0,331.8861,331.8861,331.5962,331.6445,28002.0
2023-06-30 11:35:00,343.27,343.41,343.26,343.26,4024.0,331.6445,331.7798,331.6349,331.6349,4024.0
2023-06-30 11:40:00,343.25,343.25,343.13,343.18,6801.0,331.6252,331.6252,331.5093,331.5576,6801.0
2023-06-30 11:45:00,343.18,343.28,343.18,343.22,13768.0,331.5576,331.6542,331.5576,331.5962,13768.0
2023-06-30 11:50:00,343.24,343.24,343.07,343.11,9947.0,331.6155,331.6155,331.4513,331.4899,9947.0
2023-06-30 11:55:00,343.09,343.27,343.06,343.24,12764.0,331.4706,331.6445,331.4416,331.6155,12764.0
2023-06-30 12:00:00,343.27,343.35,343.24,343.26,8595.0,331.6445,331.7218,331.6155,331.6349,8595.0
2023-06-30 12:05:00,343.25,343.32,343.07,343.1,16628.0,331.6252,331.6928,331.4513,331.4803,16628.0
2023-06-30 12:10:00,343.12,343.3,343.12,343.27,5855.0,331.4996,331.6735,331.4996,331.6445,5855.0
2023-06-30 12:15:00,343.26,343.42,343.24,343.38,11167.0,331.6349,331.7895,331.6155,331.7508,11167.0
2023-06-30 12:20:00,343.39,343.65,343.39,343.62,14929.0,331.7605,332.0117,331.7605,331.9827,14929.0
2023-06-30 12:25:00,343.62,343.73,343.6,343.68,7667.0,331.9827,332.089,331.9634,332.0406,7667.0
2023-06-30 12:30:00,343.71,343.79,343.62,343.63,22734.0,332.0696,332.1469,331.9827,331.9923,22734.0
2023-06-30 12:35:00,343.62,343.67,343.57,343.61,8814.0,331.9827,332.031,331.9344,331.973,8814.0
2023-06-30 12:40:00,343.61,343.66,343.6,343.6,2250.0,331.973,332.0213,331.9634,331.9634,2250.0
2023-06-30 12:45:00,343.58,343.81,343.57,343.76,16779.0,331.944,332.1662,331.9344,332.1179,16779.0
2023-06-30 12:50:00,343.74,343.92,343.74,343.9,13881.0,332.0986,332.2725,332.0986,332.2532,13881.0
2023-06-30 12:55:00,343.91,344.03,343.89,343.96,39065.0,332.2629,332.3788,332.2435,332.3112,39065.0
2023-06-30 13:00:00,343.92,344.02,343.83,343.86,17078.0,332.2725,332.3691,332.1856,332.2145,17078.0
2023-06-30 13:05:00,343.87,343.96,343.84,343.9,10924.0,332.2242,332.3112,332.1952,332.2532,10924.0
2023-06-30 13:10:00,343.9,343.98,343.78,343.87,21493.0,332.2532,332.3305,332.1373,332.2242,21493.0
2023-06-30 13:15:00,343.86,343.94,343.84,343.9,5287.0,332.2145,332.2918,332.1952,332.2532,5287.0
2023-06-30 13:20:00,343.93,343.98,343.87,343.95,20239.0,332.2822,332.3305,332.2242,332.3015,20239.0
2023-06-30 13:25:00,343.95,343.98,343.92,343.98,6998.0,332.3015,332.3305,332.2725,332.3305,6998.0
2023-06-30 13:30:00,343.98,344.27,343.98,344.22,34295.0,332.3305,332.6107,332.3305,332.5624,34295.0
2023-06-30 13:35:00,344.22,344.24,344.01,344.03,13389.0,332.5624,332.5817,332.3595,332.3788,13389.0
2023-06-30 13:40:00,344.01,344.08,343.9,343.97,13119.0,332.3595,332.4271,332.2532,332.3208,13119.0
2023-06-30 13:45:00,343.98,344.17,343.98,344.17,12413.0,332.3305,332.5141,332.3305,332.5141,12413.0
2023-06-30 13:50:00,344.15,344.17,344.09,344.13,6728.0,332.4947,332.5141,332.4368,332.4754,6728.0
2023-06-30 13:55:00,344.1,344.2,344.04,344.19,8813.0,332.4464,332.543,332.3885,332.5334,8813.0
2023-06-30 14:00:00,344.2,344.31,344.18,344.2,11034.0,332.543,332.6493,332.5237,332.543,11034.0
2023-06-30 14:05:00,344.22,344.39,344.21,344.38,11735.0,332.5624,332.7266,332.5527,332.7169,11735.0
2023-06-30 14:10:00,344.37,344.37,344.26,344.3,12417.0,332.7073,332.7073,332.601,332.6396,12417.0
2023-06-30 14:15:00,344.31,344.43,344.26,344.29,11748.0,332.6493,332.7652,332.601,332.63,11748.0
2023-06-30 14:20:00,344.25,344.27,344.22,344.24,8640.0,332.5913,332.6107,332.5624,332.5817,8640.0
2023-06-30 14:25:00,344.24,344.44,344.19,344.4,10092.0,332.5817,332.7749,332.5334,332.7363,10092.0
2023-06-30 14:30:00,344.4,344.4,344.24,344.31,8016.0,332.7363,332.7363,332.5817,332.6493,8016.0
2023-06-30 14:35:00,344.34,344.42,344.29,344.41,16403.0,332.6783,332.7556,332.63,332.7459,16403.0
2023-06-30 14:40:00,344.41,344.48,344.35,344.47,39549.0,332.7459,332.8136,332.688,332.8039,39549.0
2023-06-30 14:45:00,344.45,344.45,344.28,344.37,8017.0,332.7846,332.7846,332.6203,332.7073,8017.0
2023-06-30 14:50:00,344.39,344.46,344.37,344.39,5100.0,332.7266,332.7942,332.7073,332.7266,5100.0
2023-06-30 14:55:00,344.39,344.39,344.19,344.37,22773.0,332.7266,332.7266,332.5334,332.7073,22773.0
2023-06-30 15:00:00,344.39,344.46,344.3,344.41,11794.0,332.7266,332.7942,332.6396,332.7459,11794.0
2023-06-30 15:05:00,344.37,344.4,344.26,344.35,5688.0,332.7073,332.7363,332.601,332.688,5688.0
2023-06-30 15:10:00,344.33,344.46,344.32,344.43,6039.0,332.6686,332.7942,332.659,332.7652,6039.0
2023-06-30 15:15:00,344.46,344.49,344.31,344.32,20791.0,332.7942,332.8232,332.6493,332.659,20791.0
2023-06-30 15:20:00,344.28,344.28,344.12,344.22,31472.0,332.6203,332.6203,332.4657,332.5624,31472.0
2023-06-30 15:25:00,344.19,344.44,344.17,344.43,26013.0,332.5334,332.7749,332.5141,332.7652,26013.0
2023-06-30 15:30:00,344.42,344.43,344.32,344.38,24654.0,332.7556,332.7652,332.659,332.7169,24654.0
2023-06-30 15:35:00,344.4,344.56,344.35,344.49,36275.0,332.7363,332.8908,332.688,332.8232,36275.0
2023-06-30 15:40:00,344.48,344.5,344.26,344.33,44289.0,332.8136,332.8329,332.601,332.6686,44289.0
2023-06-30 15:45:00,344.28,344.37,344.19,344.33,33455.0,332.6203,332.7073,332.5334,332.6686,33455.0
2023-06-30 15:50:00,344.36,344.58,344.22,344.58,88760.0,332.6976,332.9102,332.5624,332.9102,88760.0
2023-06-30 15:55:00,344.57,344.58,343.8,343.8,237004.0,332.9005,332.9102,332.1566,332.1566,237004.0
2023-07-03 09:30:00,343.0,343.12,342.78,343.09,86162.0,331.3837,331.4996,331.1711,331.4706,86162.0
2023-07-03 09:35:00,343.13,343.45,343.06,343.22,51759.0,331.5093,331.8184,331.4416,331.5962,51759.0
2023-07-03 09:40:00,343.23,343.3,343.0,343.23,50462.0,331.6059,331.6735,331.3837,331.6059,50462.0
2023-07-03 09:45:00,343.27,343.53,343.26,343.42,66321.0,331.6445,331.8957,331.6349,331.7895,66321.0
2023-07-03 09:50:00,343.41,343.45,343.11,343.33,39461.0,331.7798,331.8184,331.4899,331.7025,39461.0
2023-07-03 09:55:00,343.34,343.62,343.29,343.43,62179.0,331.7122,331.9827,331.6639,331.7991,62179.0
2023-07-03 10:00:00,343.53,343.57,343.33,343.54,39713.0,331.8957,331.9344,331.7025,331.9054,39713.0
2023-07-03 10:05:00,343.47,343.71,343.43,343.69,69248.0,331.8378,332.0696,331.7991,332.0503,69248.0
2023-07-03 10:10:00,343.68,343.74,343.48,343.58,27078.0,332.0406,332.0986,331.8474,331.944,27078.0
2023-07-03 10:15:00,343.58,343.74,343.4,343.44,18717.0,331.944,332.0986,331.7701,331.8088,18717.0
2023-07-03 10:20:00,343.45,343.56,343.33,343.52,12669.0,331.8184,331.9247,331.7025,331.8861,12669.0
2023-07-03 10:25:00,343.54,343.72,343.54,343.7,16751.0,331.9054,332.0793,331.9054,332.06,16751.0
2023-07-03 10:30:00,343.75,343.76,343.6,343.75,10894.0,332.1083,332.1179,331.9634,332.1083,10894.0
2023-07-03 10:35:00,343.74,343.78,343.54,343.61,22629.0,332.0986,332.1373,331.9054,331.973,22629.0
2023-07-03 10:40:00,343.65,343.68,343.53,343.59,25008.0,332.0117,332.0406,331.8957,331.9537,25008.0
2023-07-03 10:45:00,343.6,343.71,343.53,343.62,21269.0,331.9634,332.0696,331.8957,331.9827,21269.0
2023-07-03 10:50:00,343.62,343.65,343.42,343.63,12727.0,331.9827,332.0117,331.7895,331.9923,12727.0
2023-07-03 10:55:00,343.68,343.72,343.61,343.64,16900.0,332.0406,332.0793,331.973,332.002,16900.0
2023-07-03 11:00:00,343.67,343.91,343.62,343.81,16468.0,332.031,332.2629,331.9827,332.1662,16468.0
2023-07-03 11:05:00,343.79,344.05,343.79,344.02,41404.0,332.1469,332.3981,332.1469,332.3691,41404.0
2023-07-03 11:10:00,344.05,344.06,343.95,344.0,27623.0,332.3981,332.4078,332.3015,332.3498,27623.0
2023-07-03 11:15:00,344.01,344.02,343.75,343.81,23809.0,332.3595,332.3691,332.1083,332.1662,23809.0
2023-07-03 11:20:00,343.78,343.93,343.74,343.93,15573.0,332.1373,332.2822,332.0986,332.2822,15573.0
2023-07-03 11:25:00,343.91,344.04,343.86,344.03,6106.0,332.2629,332.3885,332.2145,332.3788,6106.0
2023-07-03 11:30:00,344.05,344.12,344.03,344.1,8890.0,332.3981,332.4657,332.3788,332.4464,8890.0
2023-07-03 11:35:00,344.09,344.33,344.09,344.32,28271.0,332.4368,332.6686,332.4368,332.659,28271.0
2023-07-03 11:40:00,344.32,344.37,344.28,344.34,17540.0,332.659,332.7073,332.6203,332.6783,17540.0
2023-07-03 11:45:00,344.31,344.41,344.28,344.36,9248.0,332.6493,332.7459,332.6203,332.6976,9248.0
2023-07-03 11:50:00,344.34,344.43,344.29,344.39,21122.0,332.6783,332.7652,332.63,332.7266,21122.0
2023-07-03 11:55:00,344.4,344.44,344.33,344.36,21226.0,332.7363,332.7749,332.6686,332.6976,21226.0
2023-07-03 12:00:00,344.43,344.45,344.35,344.42,10486.0,332.7652,332.7846,332.688,332.7556,10486.0
2023-07-03 12:05:00,344.39,344.48,344.31,344.42,7726.0,332.7266,332.8136,332.6493,332.7556,7726.0
2023-07-03 12:10:00,344.43,344.51,344.38,344.42,26932.0,332.7652,332.8425,332.7169,332.7556,26932.0
2023-07-03 12:15:00,344.45,344.5,344.3,344.4,11598.0,332.7846,332.8329,332.6396,332.7363,11598.0
2023-07-03 12:20:00,344.39,344.47,344.35,344.47,64615.0,332.7266,332.8039,332.688,332.8039,64615.0
2023-07-03 12:25:00,344.46,344.51,344.42,344.46,5676.0,332.7942,332.8425,332.7556,332.7942,5676.0
2023-07-03 12:30:00,344.46,344.47,344.27,344.37,38306.0,332.7942,332.8039,332.6107,332.7073,38306.0
2023-07-03 12:35:00,344.38,344.45,344.34,344.38,22277.0,332.7169,332.7846,332.6783,332.7169,22277.0
2023-07-03 12:40:00,344.37,344.45,344.29,344.42,43355.0,332.7073,332.7846,332.63,332.7556,43355.0
2023-07-03 12:45:00,344.4,344.42,344.27,344.42,11014.0,332.7363,332.7556,332.6107,332.7556,11014.0
2023-07-03 12:50:00,344.44,344.53,344.18,344.29,31598.0,332.7749,332.8619,332.5237,332.63,31598.0
2023-07-03 12:55:00,344.24,344.26,343.97,344.03,71683.0,332.5817,332.601,332.3208,332.3788,71683.0
2023-07-05 09:30:00,342.38,342.85,342.25,342.81,119449.0,330.7847,331.2388,330.6591,331.2001,119449.0
2023-07-05 09:35:00,342.75,343.03,342.69,342.77,121653.0,331.1421,331.4127,331.0842,331.1615,121653.0
2023-07-05 09:40:00,342.7,343.04,342.7,342.92,58457.0,331.0938,331.4223,331.0938,331.3064,58457.0
2023-07-05 09:45:00,342.92,342.95,342.58,342.94,45349.0,331.3064,331.3354,330.9779,331.3257,45349.0
2023-07-05 09:50:00,342.93,343.17,342.91,342.93,22443.0,331.316,331.5479,331.2967,331.316,22443.0
2023-07-05 09:55:00,342.96,343.05,342.8,342.93,39163.0,331.345,331.432,331.1904,331.316,39163.0
2023-07-05 10:00:00,342.97,342.98,342.7,342.8,29136.0,331.3547,331.3644,331.0938,331.1904,29136.0
2023-07-05 10:05:00,342.79,342.89,342.72,342.77,41486.0,331.1808,331.2774,331.1132,331.1615,41486.0
2023-07-05 10:10:00,342.73,342.82,342.53,342.77,21725.0,331.1228,331.2098,330.9296,331.1615,21725.0
2023-07-05 10:15:00,342.77,342.9,342.68,342.76,45139.0,331.1615,331.2871,331.0745,331.1518,45139.0
2023-07-05 10:20:00,342.74,342.9,342.74,342.82,26952.0,331.1325,331.2871,331.1325,331.2098,26952.0
2023-07-05 10:25:00,342.82,342.87,342.74,342.86,30606.0,331.2098,331.2581,331.1325,331.2484,30606.0
2023-07-05 10:30:00,342.93,343.0,342.81,342.97,26015.0,331.316,331.3837,331.2001,331.3547,26015.0
2023-07-05 10:35:00,342.99,343.09,342.97,343.03,31398.0,331.374,331.4706,331.3547,331.4127,31398.0
2023-07-05 10:40:00,343.0,343.06,342.96,343.03,17961.0,331.3837,331.4416,331.345,331.4127,17961.0
2023-07-05 10:45:00,343.07,343.09,342.78,342.84,11961.0,331.4513,331.4706,331.1711,331.2291,11961.0
2023-07-05 10:50:00,342.85,343.02,342.85,342.95,13563.0,331.2388,331.403,331.2388,331.3354,13563.0
2023-07-05 10:55:00,342.91,343.22,342.91,343.22,32017.0,331.2967,331.5962,331.2967,331.5962,32017.0
2023-07-05 11:00:00,343.23,343.31,343.12,343.24,31947.0,331.6059,331.6832,331.4996,331.6155,31947.0
2023-07-05 11:05:00,343.25,343.38,343.25,343.3,23786.0,331.6252,331.7508,331.6252,331.6735,23786.0
2023-07-05 11:10:00,343.29,343.52,343.23,343.52,40889.0,331.6639,331.8861,331.6059,331.8861,40889.0
2023-07-05 11:15:00,343.51,343.55,343.3,343.42,56319.0,331.8764,331.915,331.6735,331.7895,56319.0
2023-07-05 11:20:00,343.43,343.69,343.41,343.67,12467.0,331.7991,332.0503,331.7798,332.031,12467.0
2023-07-05 11:25:00,343.67,343.72,343.55,343.6,42723.0,332.031,332.0793,331.915,331.9634,42723.0
2023-07-05 11:30:00,343.6,343.73,343.56,343.7,27409.0,331.9634,332.089,331.9247,332.06,27409.0
2023-07-05 11:35:00,343.7,343.74,343.53,343.57,9365.0,332.06,332.0986,331.8957,331.9344,9365.0
2023-07-05 11:40:00,343.56,343.69,343.55,343.61,35464.0,331.9247,332.0503,331.915,331.973,35464.0
2023-07-05 11:45:00,343.6,343.64,343.42,343.44,27837.0,331.9634,332.002,331.7895,331.8088,27837.0
2023-07-05 11:50:00,343.46,343.46,343.32,343.41,11283.0,331.8281,331.8281,331.6928,331.7798,11283.0
2023-07-05 11:55:00,343.4,343.4,343.24,343.27,18455.0,331.7701,331.7701,331.6155,331.6445,18455.0
2023-07-05 12:00:00,343.23,343.25,343.1,343.22,24323.0,331.6059,331.6252,331.4803,331.5962,24323.0
2023-07-05 12:05:00,343.24,343.25,343.11,343.18,12180.0,331.6155,331.6252,331.4899,331.5576,12180.0
2023-07-05 12:10:00,343.16,343.16,343.02,343.08,10990.0,331.5383,331.5383,331.403,331.461,10990.0
2023-07-05 12:15:00,343.09,343.1,342.89,342.96,16078.0,331.4706,331.4803,331.2774,331.345,16078.0
2023-07-05 12:20:00,342.93,342.97,342.85,342.96,12992.0,331.316,331.3547,331.2388,331.345,12992.0
2023-07-05 12:25:00,342.97,343.05,342.96,342.98,8882.0,331.3547,331.432,331.345,331.3644,8882.0
2023-07-05 12:30:00,343.01,343.11,342.83,342.87,22822.0,331.3933,331.4899,331.2194,331.2581,22822.0
2023-07-05 12:35:00,342.9,342.93,342.66,342.9,26423.0,331.2871,331.316,331.0552,331.2871,26423.0
2023-07-05 12:40:00,342.89,342.94,342.8,342.86,4667.0,331.2774,331.3257,331.1904,331.2484,4667.0
2023-07-05 12:45:00,342.81,342.96,342.81,342.96,27093.0,331.2001,331.345,331.2001,331.345,27093.0
2023-07-05 12:50:00,342.99,343.0,342.82,342.83,10583.0,331.374,331.3837,331.2098,331.2194,10583.0
2023-07-05 12:55:00,342.81,342.95,342.79,342.91,6389.0,331.2001,331.3354,331.1808,331.2967,6389.0
2023-07-05 13:00:00,342.89,342.95,342.87,342.91,12856.0,331.2774,331.3354,331.2581,331.2967,12856.0
2023-07-05 13:05:00,342.91,342.91,342.82,342.82,2295.0,331.2967,331.2967,331.2098,331.2098,2295.0
2023-07-05 13:10:00,342.8,342.8,342.65,342.76,11380.0,331.1904,331.1904,331.0455,331.1518,11380.0
2023-07-05 13:15:00,342.71,342.79,342.7,342.78,9119.0,331.1035,331.1808,331.0938,331.1711,9119.0
2023-07-05 13:20:00,342.77,342.92,342.77,342.89,9040.0,331.1615,331.3064,331.1615,331.2774,9040.0
2023-07-05 13:25:00,342.85,342.9,342.75,342.83,11999.0,331.2388,331.2871,331.1421,331.2194,11999.0
2023-07-05 13:30:00,342.8,342.84,342.77,342.77,11291.0,331.1904,331.2291,331.1615,331.1615,11291.0
2023-07-05 13:35:00,342.79,342.82,342.74,342.78,5833.0,331.1808,331.2098,331.1325,331.1711,5833.0
2023-07-05 13:40:00,342.78,342.85,342.73,342.85,3514.0,331.1711,331.2388,331.1228,331.2388,3514.0
2023-07-05 13:45:00,342.86,342.99,342.84,342.99,9792.0,331.2484,331.374,331.2291,331.374,9792.0
2023-07-05 13:50:00,342.98,342.99,342.92,342.92,8913.0,331.3644,331.374,331.3064,331.3064,8913.0
2023-07-05 13:55:00,342.93,342.96,342.88,342.93,5000.0,331.316,331.345,331.2677,331.316,5000.0
2023-07-05 14:00:00,342.93,343.1,342.84,342.99,12626.0,331.316,331.4803,331.2291,331.374,12626.0
2023-07-05 14:05:00,342.91,343.06,342.8,342.93,17122.0,331.2967,331.4416,331.1904,331.316,17122.0
2023-07-05 14:10:00,342.93,342.95,342.88,342.89,8341.0,331.316,331.3354,331.2677,331.2774,8341.0
2023-07-05 14:15:00,342.84,342.86,342.49,342.62,50345.0,331.2291,331.2484,330.8909,331.0165,50345.0
2023-07-05 14:20:00,342.6,342.61,342.34,342.47,46306.0,330.9972,331.0069,330.746,330.8716,46306.0
2023-07-05 14:25:00,342.45,342.69,342.45,342.65,7955.0,330.8523,331.0842,330.8523,331.0455,7955.0
2023-07-05 14:30:00,342.63,342.68,342.56,342.62,17240.0,331.0262,331.0745,330.9586,331.0165,17240.0
2023-07-05 14:35:00,342.61,342.83,342.59,342.82,23357.0,331.0069,331.2194,330.9876,331.2098,23357.0
2023-07-05 14:40:00,342.85,342.89,342.8,342.88,3975.0,331.2388,331.2774,331.1904,331.2677,3975.0
2023-07-05 14:45:00,342.87,342.95,342.87,342.91,6424.0,331.2581,331.3354,331.2581,331.2967,6424.0
2023-07-05 14:50:00,342.94,342.97,342.88,342.9,11457.0,331.3257,331.3547,331.2677,331.2871,11457.0
2023-07-05 14:55:00,342.92,343.0,342.77,343.0,18134.0,331.3064,331.3837,331.1615,331.3837,18134.0
2023-07-05 15:00:00,342.99,343.03,342.94,343.03,8084.0,331.374,331.4127,331.3257,331.4127,8084.0
2023-07-05 15:05:00,343.03,343.15,343.03,343.1,18830.0,331.4127,331.5286,331.4127,331.4803,18830.0
2023-07-05 15:10:00,343.08,343.16,343.03,343.16,7078.0,331.461,331.5383,331.4127,331.5383,7078.0
2023-07-05 15:15:00,343.14,343.16,343.09,343.1,7101.0,331.5189,331.5383,331.4706,331.4803,7101.0
2023-07-05 15:20:00,343.07,343.13,343.0,343.09,19172.0,331.4513,331.5093,331.3837,331.4706,19172.0
2023-07-05 15:25:00,343.1,343.15,343.08,343.15,15249.0,331.4803,331.5286,331.461,331.5286,15249.0
2023-07-05 15:30:00,343.12,343.12,342.97,342.99,21857.0,331.4996,331.4996,331.3547,331.374,21857.0
2023-07-05 15:35:00,343.01,343.04,342.89,342.96,11370.0,331.3933,331.4223,331.2774,331.345,11370.0
2023-07-05 15:40:00,342.96,343.06,342.89,342.89,18563.0,331.345,331.4416,331.2774,331.2774,18563.0
2023-07-05 15:45:00,342.88,342.99,342.8,342.99,48788.0,331.2677,331.374,331.1904,331.374,48788.0
2023-07-05 15:50:00,342.97,343.06,342.83,342.86,91464.0,331.3547,331.4416,331.2194,331.2484,91464.0
2023-07-05 15:55:00,342.84,342.92,342.79,342.84,70473.0,331.2291,331.3064,331.1808,331.2291,70473.0
2023-07-06 09:30:00,340.2,340.87,339.37,339.72,253509.0,328.6785,329.3258,327.8766,328.2148,253509.0
2023-07-06 09:35:00,339.73,339.86,339.54,339.72,92771.0,328.2244,328.35,328.0409,328.2148,92771.0
2023-07-06 09:40:00,339.71,339.73,339.15,339.28,52568.0,328.2051,328.2244,327.6641,327.7897,52568.0
2023-07-06 09:45:00,339.23,339.48,339.04,339.42,61499.0,327.7414,327.9829,327.5578,327.9249,61499.0
2023-07-06 09:50:00,339.44,339.52,339.26,339.26,23236.0,327.9442,328.0215,327.7703,327.7703,23236.0
2023-07-06 09:55:00,339.34,339.38,339.16,339.33,37170.0,327.8476,327.8863,327.6737,327.838,37170.0
2023-07-06 10:00:00,339.25,339.26,338.88,338.9,41018.0,327.7607,327.7703,327.4032,327.4225,41018.0
2023-07-06 10:05:00,338.91,339.0,338.56,338.71,28158.0,327.4322,327.5191,327.094,327.239,28158.0
2023-07-06 10:10:00,338.74,338.92,338.54,338.9,47219.0,327.2679,327.4419,327.0747,327.4225,47219.0
2023-07-06 10:15:00,338.91,338.97,338.58,338.66,37229.0,327.4322,327.4902,327.1134,327.1907,37229.0
2023-07-06 10:20:00,338.6,338.65,338.23,338.34,31501.0,327.1327,327.181,326.7752,326.8815,31501.0
2023-07-06 10:25:00,338.34,338.47,338.25,338.35,35485.0,326.8815,327.0071,326.7945,326.8912,35485.0
2023-07-06 10:30:00,338.34,338.34,338.03,338.16,19634.0,326.8815,326.8815,326.582,326.7076,19634.0
2023-07-06 10:35:00,338.22,338.26,337.94,338.05,23126.0,326.7656,326.8042,326.495,326.6013,23126.0
2023-07-06 10:40:00,338.01,338.11,337.87,338.11,44771.0,326.5627,326.6593,326.4274,326.6593,44771.0
2023-07-06 10:45:00,338.13,338.18,337.87,337.94,47931.0,326.6786,326.7269,326.4274,326.495,47931.0
2023-07-06 10:50:00,337.92,337.98,337.76,337.94,23347.0,326.4757,326.5337,326.3211,326.495,23347.0
2023-07-06 10:55:00,337.94,337.98,337.85,337.93,34297.0,326.495,326.5337,326.4081,326.4854,34297.0
2023-07-06 11:00:00,338.03,338.05,337.85,337.97,16769.0,326.582,326.6013,326.4081,326.524,16769.0
2023-07-06 11:05:00,338.01,338.14,337.92,337.92,5878.0,326.5627,326.6883,326.4757,326.4757,5878.0
2023-07-06 11:10:00,337.93,337.98,337.78,337.95,11219.0,326.4854,326.5337,326.3405,326.5047,11219.0
2023-07-06 11:15:00,337.95,337.97,337.78,337.79,27211.0,326.5047,326.524,326.3405,326.3501,27211.0
2023-07-06 11:20:00,337.76,337.88,337.7,337.8,21194.0,326.3211,326.4371,326.2632,326.3598,21194.0
2023-07-06 11:25:00,337.79,338.03,337.74,337.9,27867.0,326.3501,326.582,326.3018,326.4564,27867.0
2023-07-06 11:30:00,337.89,338.21,337.85,338.16,31806.0,326.4467,326.7559,326.4081,326.7076,31806.0
2023-07-06 11:35:00,338.2,338.23,338.01,338.05,25327.0,326.7462,326.7752,326.5627,326.6013,25327.0
2023-07-06 11:40:00,338.07,338.18,338.05,338.11,35093.0,326.6206,326.7269,326.6013,326.6593,35093.0
2023-07-06 11:45:00,338.1,338.35,338.01,338.26,88931.0,326.6496,326.8912,326.5627,326.8042,88931.0
2023-07-06 11:50:00,338.26,338.26,338.08,338.13,46468.0,326.8042,326.8042,326.6303,326.6786,46468.0
2023-07-06 11:55:00,338.16,338.37,338.09,338.31,30691.0,326.7076,326.9105,326.64,326.8525,30691.0
2023-07-06 12:00:00,338.31,338.46,338.31,338.41,24983.0,326.8525,326.9974,326.8525,326.9491,24983.0
2023-07-06 12:05:00,338.42,338.52,338.38,338.46,44795.0,326.9588,327.0554,326.9201,326.9974,44795.0
2023-07-06 12:10:00,338.44,338.56,338.34,338.42,33541.0,326.9781,327.094,326.8815,326.9588,33541.0
2023-07-06 12:15:00,338.44,338.52,338.43,338.45,14378.0,326.9781,327.0554,326.9684,326.9878,14378.0
2023-07-06 12:20:00,338.45,338.47,338.23,338.32,9392.0,326.9878,327.0071,326.7752,326.8622,9392.0
2023-07-06 12:25:00,338.34,338.53,338.33,338.53,9829.0,326.8815,327.0651,326.8718,327.0651,9829.0
2023-07-06 12:30:00,338.54,338.55,338.48,338.49,14081.0,327.0747,327.0844,327.0168,327.0264,14081.0
2023-07-06 12:35:00,338.49,338.58,338.37,338.41,41670.0,327.0264,327.1134,326.9105,326.9491,41670.0
2023-07-06 12:40:00,338.43,338.53,338.43,338.45,29328.0,326.9684,327.0651,326.9684,326.9878,29328.0
2023-07-06 12:45:00,338.44,338.58,338.41,338.58,10330.0,326.9781,327.1134,326.9491,327.1134,10330.0
2023-07-06 12:50:00,338.58,338.69,338.57,338.68,18050.0,327.1134,327.2196,327.1037,327.21,18050.0
2023-07-06 12:55:00,338.7,338.86,338.7,338.73,28229.0,327.2293,327.3839,327.2293,327.2583,28229.0
2023-07-06 13:00:00,338.7,338.81,338.68,338.74,6217.0,327.2293,327.3356,327.21,327.2679,6217.0
2023-07-06 13:05:00,338.75,338.89,338.75,338.79,8944.0,327.2776,327.4129,327.2776,327.3163,8944.0
2023-07-06 13:10:00,338.8,338.99,338.8,338.95,16581.0,327.3259,327.5095,327.3259,327.4708,16581.0
2023-07-06 13:15:00,338.96,339.02,338.9,339.02,12122.0,327.4805,327.5385,327.4225,327.5385,12122.0
2023-07-06 13:20:00,339.02,339.17,339.02,339.17,7059.0,327.5385,327.6834,327.5385,327.6834,7059.0
2023-07-06 13:25:00,339.17,339.17,339.0,339.06,15773.0,327.6834,327.6834,327.5191,327.5771,15773.0
2023-07-06 13:30:00,339.07,339.12,339.0,339.09,11250.0,327.5868,327.6351,327.5191,327.6061,11250.0
2023-07-06 13:35:00,339.09,339.32,339.06,339.32,10881.0,327.6061,327.8283,327.5771,327.8283,10881.0
2023-07-06 13:40:00,339.33,339.36,339.23,339.26,19849.0,327.838,327.8669,327.7414,327.7703,19849.0
2023-07-06 13:45:00,339.29,339.3,339.15,339.3,16288.0,327.7993,327.809,327.6641,327.809,16288.0
2023-07-06 13:50:00,339.3,339.3,339.07,339.08,16320.0,327.809,327.809,327.5868,327.5964,16320.0
2023-07-06 13:55:00,339.07,339.29,339.06,339.23,21966.0,327.5868,327.7993,327.5771,327.7414,21966.0
2023-07-06 14:00:00,339.28,339.31,339.19,339.19,7126.0,327.7897,327.8186,327.7027,327.7027,7126.0
2023-07-06 14:05:00,339.21,339.33,339.21,339.26,3990.0,327.722,327.838,327.722,327.7703,3990.0
2023-07-06 14:10:00,339.24,339.26,339.14,339.16,7181.0,327.751,327.7703,327.6544,327.6737,7181.0
2023-07-06 14:15:00,339.15,339.26,339.1,339.2,7389.0,327.6641,327.7703,327.6158,327.7124,7389.0
2023-07-06 14:20:00,339.2,339.22,339.1,339.2,3240.0,327.7124,327.7317,327.6158,327.7124,3240.0
2023-07-06 14:25:00,339.18,339.18,339.07,339.07,19912.0,327.693,327.693,327.5868,327.5868,19912.0
2023-07-06 14:30:00,339.08,339.31,339.08,339.3,20498.0,327.5964,327.8186,327.5964,327.809,20498.0
2023-07-06 14:35:00,339.33,339.44,339.27,339.42,35081.0,327.838,327.9442,327.78,327.9249,35081.0
2023-07-06 14:40:00,339.41,339.49,339.29,339.48,13177.0,327.9153,327.9925,327.7993,327.9829,13177.0
2023-07-06 14:45:00,339.5,339.51,339.42,339.46,8698.0,328.0022,328.0119,327.9249,327.9636,8698.0
2023-07-06 14:50:00,339.49,339.51,339.4,339.46,9910.0,327.9925,328.0119,327.9056,327.9636,9910.0
2023-07-06 14:55:00,339.46,339.57,339.46,339.55,11381.0,327.9636,328.0698,327.9636,328.0505,11381.0
2023-07-06 15:00:00,339.56,339.56,339.44,339.48,5955.0,328.0602,328.0602,327.9442,327.9829,5955.0
2023-07-06 15:05:00,339.48,339.5,339.42,339.42,22773.0,327.9829,328.0022,327.9249,327.9249,22773.0
2023-07-06 15:10:00,339.43,339.43,339.28,339.28,20684.0,327.9346,327.9346,327.7897,327.7897,20684.0
2023-07-06 15:15:00,339.27,339.42,339.23,339.39,23780.0,327.78,327.9249,327.7414,327.8959,23780.0
2023-07-06 15:20:00,339.39,339.48,339.36,339.44,27225.0,327.8959,327.9829,327.8669,327.9442,27225.0
2023-07-06 15:25:00,339.47,339.47,339.33,339.36,12860.0,327.9732,327.9732,327.838,327.8669,12860.0
2023-07-06 15:30:00,339.35,339.35,339.26,339.3,24327.0,327.8573,327.8573,327.7703,327.809,24327.0
2023-07-06 15:35:00,339.29,339.39,339.2,339.29,26269.0,327.7993,327.8959,327.7124,327.7993,26269.0
2023-07-06 15:40:00,339.28,339.33,339.18,339.31,25867.0,327.7897,327.838,327.693,327.8186,25867.0
2023-07-06 15:45:00,339.3,339.36,339.17,339.36,26626.0,327.809,327.8669,327.6834,327.8669,26626.0
2023-07-06 15:50:00,339.39,339.51,339.11,339.15,66213.0,327.8959,328.0119,327.6254,327.6641,66213.0
2023-07-06 15:55:00,339.14,339.39,339.12,339.26,153986.0,327.6544,327.8959,327.6351,327.7703,153986.0
2023-07-07 09:30:00,337.97,339.09,337.72,338.74,145624.0,326.524,327.6061,326.2825,327.2679,145624.0
2023-07-07 09:35:00,338.76,338.76,338.27,338.38,26221.0,327.2873,327.2873,326.8139,326.9201,26221.0
2023-07-07 09:40:00,338.39,338.6,338.14,338.3,20001.0,326.9298,327.1327,326.6883,326.8428,20001.0
2023-07-07 09:45:00,338.29,338.91,338.28,338.91,35319.0,326.8332,327.4322,326.8235,327.4322,35319.0
2023-07-07 09:50:00,338.96,339.14,338.87,338.89,25705.0,327.4805,327.6544,327.3935,327.4129,25705.0
2023-07-07 09:55:00,338.84,339.14,338.84,339.12,13800.0,327.3646,327.6544,327.3646,327.6351,13800.0
2023-07-07 10:00:00,339.14,339.22,339.0,339.08,15204.0,327.6544,327.7317,327.5191,327.5964,15204.0
2023-07-07 10:05:00,339.02,339.02,338.75,338.86,8271.0,327.5385,327.5385,327.2776,327.3839,8271.0
2023-07-07 10:10:00,338.88,339.04,338.82,338.91,6487.0,327.4032,327.5578,327.3452,327.4322,6487.0
2023-07-07 10:15:00,338.9,338.92,338.67,338.89,49299.0,327.4225,327.4419,327.2003,327.4129,49299.0
2023-07-07 10:20:00,338.95,339.0,338.8,338.88,14088.0,327.4708,327.5191,327.3259,327.4032,14088.0
2023-07-07 10:25:00,338.89,338.89,338.65,338.65,16446.0,327.4129,327.4129,327.181,327.181,16446.0
2023-07-07 10:30:00,338.66,338.8,338.44,338.49,22905.0,327.1907,327.3259,326.9781,327.0264,22905.0
2023-07-07 10:35:00,338.47,338.91,338.47,338.77,19395.0,327.0071,327.4322,327.0071,327.2969,19395.0
2023-07-07 10:40:00,338.75,338.91,338.68,338.69,9638.0,327.2776,327.4322,327.21,327.2196,9638.0
2023-07-07 10:45:00,338.67,338.84,338.67,338.7,24979.0,327.2003,327.3646,327.2003,327.2293,24979.0
2023-07-07 10:50:00,338.72,338.88,338.66,338.88,7943.0,327.2486,327.4032,327.1907,327.4032,7943.0
2023-07-07 10:55:00,338.86,338.95,338.73,338.89,24047.0,327.3839,327.4708,327.2583,327.4129,24047.0
2023-07-07 11:00:00,338.91,339.01,338.83,338.95,86817.0,327.4322,327.5288,327.3549,327.4708,86817.0
2023-07-07 11:05:00,338.93,338.93,338.73,338.78,46995.0,327.4515,327.4515,327.2583,327.3066,46995.0
2023-07-07 11:10:00,338.73,338.81,338.68,338.69,20491.0,327.2583,327.3356,327.21,327.2196,20491.0
2023-07-07 11:15:00,338.7,338.76,338.6,338.69,16766.0,327.2293,327.2873,327.1327,327.2196,16766.0
2023-07-07 11:20:00,338.67,338.81,338.65,338.79,17154.0,327.2003,327.3356,327.181,327.3163,17154.0
2023-07-07 11:25:00,338.83,338.91,338.76,338.77,6257.0,327.3549,327.4322,327.2873,327.2969,6257.0
2023-07-07 11:30:00,338.77,339.03,338.77,338.93,19960.0,327.2969,327.5481,327.2969,327.4515,19960.0
2023-07-07 11:35:00,338.94,338.97,338.83,338.85,22074.0,327.4612,327.4902,327.3549,327.3742,22074.0
2023-07-07 11:40:00,338.84,338.89,338.71,338.77,10894.0,327.3646,327.4129,327.239,327.2969,10894.0
2023-07-07 11:45:00,338.75,338.82,338.74,338.77,9677.0,327.2776,327.3452,327.2679,327.2969,9677.0
2023-07-07 11:50:00,338.75,338.78,338.53,338.61,26390.0,327.2776,327.3066,327.0651,327.1423,26390.0
2023-07-07 11:55:00,338.6,338.88,338.6,338.84,17954.0,327.1327,327.4032,327.1327,327.3646,17954.0
2023-07-07 12:00:00,338.87,339.04,338.81,339.01,22268.0,327.3935,327.5578,327.3356,327.5288,22268.0
2023-07-07 12:05:00,339.01,339.04,338.94,339.01,19183.0,327.5288,327.5578,327.4612,327.5288,19183.0
2023-07-07 12:10:00,339.01,339.14,338.92,339.08,23593.0,327.5288,327.6544,327.4419,327.5964,23593.0
2023-07-07 12:15:00,339.08,339.23,339.08,339.18,31112.0,327.5964,327.7414,327.5964,327.693,31112.0
2023-07-07 12:20:00,339.18,339.27,339.14,339.26,19792.0,327.693,327.78,327.6544,327.7703,19792.0
2023-07-07 12:25:00,339.27,339.38,339.23,339.37,11796.0,327.78,327.8863,327.7414,327.8766,11796.0
2023-07-07 12:30:00,339.38,339.62,339.38,339.62,38920.0,327.8863,328.1181,327.8863,328.1181,38920.0
2023-07-07 12:35:00,339.63,339.97,339.63,339.91,88159.0,328.1278,328.4563,328.1278,328.3983,88159.0
2023-07-07 12:40:00,339.89,340.1,339.86,340.07,43235.0,328.379,328.5819,328.35,328.5529,43235.0
2023-07-07 12:45:00,340.08,340.09,339.81,339.87,21770.0,328.5626,328.5722,328.3017,328.3597,21770.0
2023-07-07 12:50:00,339.87,339.99,339.83,339.94,36207.0,328.3597,328.4756,328.321,328.4273,36207.0
2023-07-07 12:55:00,339.93,340.14,339.91,340.13,20635.0,328.4176,328.6205,328.3983,328.6109,20635.0
2023-07-07 13:00:00,340.14,340.31,340.1,340.2,19718.0,328.6205,328.7848,328.5819,328.6785,19718.0
2023-07-07 13:05:00,340.27,340.34,340.24,340.28,20287.0,328.7461,328.8138,328.7171,328.7558,20287.0
2023-07-07 13:10:00,340.29,340.32,340.22,340.31,7617.0,328.7655,328.7944,328.6978,328.7848,7617.0
2023-07-07 13:15:00,340.24,340.35,340.23,340.32,9928.0,328.7171,328.8234,328.7075,328.7944,9928.0
2023-07-07 13:20:00,340.34,340.4,340.29,340.34,24344.0,328.8138,328.8717,328.7655,328.8138,24344.0
2023-07-07 13:25:00,340.33,340.33,340.24,340.28,4500.0,328.8041,328.8041,328.7171,328.7558,4500.0
2023-07-07 13:30:00,340.29,340.3,340.16,340.17,17996.0,328.7655,328.7751,328.6399,328.6495,17996.0
2023-07-07 13:35:00,340.14,340.17,339.87,339.99,76420.0,328.6205,328.6495,328.3597,328.4756,76420.0
2023-07-07 13:40:00,340.01,340.3,340.01,340.29,22813.0,328.4949,328.7751,328.4949,328.7655,22813.0
2023-07-07 13:45:00,340.24,340.24,340.05,340.05,35443.0,328.7171,328.7171,328.5336,328.5336,35443.0
2023-07-07 13:50:00,340.02,340.05,339.92,339.92,12175.0,328.5046,328.5336,328.408,328.408,12175.0
2023-07-07 13:55:00,339.91,340.0,339.62,339.83,60664.0,328.3983,328.4853,328.1181,328.321,60664.0
2023-07-07 14:00:00,339.82,339.85,339.65,339.67,7264.0,328.3114,328.3404,328.1471,328.1665,7264.0
2023-07-07 14:05:00,339.68,339.8,339.64,339.71,6779.0,328.1761,328.292,328.1375,328.2051,6779.0
2023-07-07 14:10:00,339.72,339.73,339.61,339.67,15061.0,328.2148,328.2244,328.1085,328.1665,15061.0
2023-07-07 14:15:00,339.7,339.7,339.56,339.63,5683.0,328.1954,328.1954,328.0602,328.1278,5683.0
2023-07-07 14:20:00,339.62,339.62,339.55,339.58,9682.0,328.1181,328.1181,328.0505,328.0795,9682.0
2023-07-07 14:25:00,339.58,339.67,339.51,339.65,11313.0,328.0795,328.1665,328.0119,328.1471,11313.0
2023-07-07 14:30:00,339.64,339.7,339.38,339.41,22530.0,328.1375,328.1954,327.8863,327.9153,22530.0
2023-07-07 14:35:00,339.41,339.5,339.28,339.28,4235.0,327.9153,328.0022,327.7897,327.7897,4235.0
2023-07-07 14:40:00,339.3,339.39,339.23,339.24,4975.0,327.809,327.8959,327.7414,327.751,4975.0
2023-07-07 14:45:00,339.24,339.3,339.17,339.18,8182.0,327.751,327.809,327.6834,327.693,8182.0
2023-07-07 14:50:00,339.18,339.27,339.1,339.2,9580.0,327.693,327.78,327.6158,327.7124,9580.0
2023-07-07 14:55:00,339.2,339.2,339.1,339.19,24504.0,327.7124,327.7124,327.6158,327.7027,24504.0
2023-07-07 15:00:00,339.18,339.27,339.14,339.19,13632.0,327.693,327.78,327.6544,327.7027,13632.0
2023-07-07 15:05:00,339.19,339.22,339.05,339.09,20113.0,327.7027,327.7317,327.5674,327.6061,20113.0
2023-07-07 15:10:00,339.18,339.19,339.07,339.1,18051.0,327.693,327.7027,327.5868,327.6158,18051.0
2023-07-07 15:15:00,339.11,339.12,338.65,338.76,14399.0,327.6254,327.6351,327.181,327.2873,14399.0
2023-07-07 15:20:00,338.74,338.81,338.67,338.73,12552.0,327.2679,327.3356,327.2003,327.2583,12552.0
2023-07-07 15:25:00,338.75,338.83,338.58,338.64,14336.0,327.2776,327.3549,327.1134,327.1713,14336.0
2023-07-07 15:30:00,338.63,338.79,338.58,338.78,11145.0,327.1617,327.3163,327.1134,327.3066,11145.0
2023-07-07 15:35:00,338.76,338.76,338.36,338.44,21142.0,327.2873,327.2873,326.9008,326.9781,21142.0
2023-07-07 15:40:00,338.38,338.38,338.08,338.09,39432.0,326.9201,326.9201,326.6303,326.64,39432.0
2023-07-07 15:45:00,338.08,338.18,337.54,337.65,71379.0,326.6303,326.7269,326.1086,326.2149,71379.0
2023-07-07 15:50:00,337.65,337.95,337.19,337.61,92478.0,326.2149,326.5047,325.7704,326.1762,92478.0
2023-07-07 15:55:00,337.57,337.62,337.23,337.42,126498.0,326.1376,326.1859,325.8091,325.9927,126498.0
2023-07-10 09:30:00,337.4,338.61,337.17,338.41,158280.0,325.9733,327.1423,325.7511,326.9491,158280.0
2023-07-10 09:35:00,338.45,338.57,338.13,338.28,116952.0,326.9878,327.1037,326.6786,326.8235,116952.0
2023-07-10 09:40:00,338.28,338.57,338.12,338.39,61376.0,326.8235,327.1037,326.6689,326.9298,61376.0
2023-07-10 09:45:00,338.4,339.06,338.38,339.03,95706.0,326.9395,327.5771,326.9201,327.5481,95706.0
2023-07-10 09:50:00,339.0,339.18,338.62,339.05,90603.0,327.5191,327.693,327.152,327.5674,90603.0
2023-07-10 09:55:00,339.05,339.3,338.94,339.2,77842.0,327.5674,327.809,327.4612,327.7124,77842.0
2023-07-10 10:00:00,339.21,339.5,339.16,339.48,89984.0,327.722,328.0022,327.6737,327.9829,89984.0
2023-07-10 10:05:00,339.5,339.65,339.32,339.55,80865.0,328.0022,328.1471,327.8283,328.0505,80865.0
2023-07-10 10:10:00,339.59,339.62,339.35,339.54,33124.0,328.0892,328.1181,327.8573,328.0409,33124.0
2023-07-10 10:15:00,339.56,339.56,339.35,339.44,16366.0,328.0602,328.0602,327.8573,327.9442,16366.0
2023-07-10 10:20:00,339.44,339.46,339.2,339.24,20886.0,327.9442,327.9636,327.7124,327.751,20886.0
2023-07-10 10:25:00,339.27,339.31,338.92,339.02,26437.0,327.78,327.8186,327.4419,327.5385,26437.0
2023-07-10 10:30:00,339.01,339.07,338.77,338.84,41047.0,327.5288,327.5868,327.2969,327.3646,41047.0
2023-07-10 10:35:00,338.84,338.89,338.53,338.88,46736.0,327.3646,327.4129,327.0651,327.4032,46736.0
2023-07-10 10:40:00,338.92,338.92,338.65,338.76,8349.0,327.4419,327.4419,327.181,327.2873,8349.0
2023-07-10 10:45:00,338.75,338.84,338.72,338.82,8803.0,327.2776,327.3646,327.2486,327.3452,8803.0
2023-07-10 10:50:00,338.8,338.88,338.72,338.74,6907.0,327.3259,327.4032,327.2486,327.2679,6907.0
2023-07-10 10:55:00,338.74,338.77,338.63,338.77,10615.0,327.2679,327.2969,327.1617,327.2969,10615.0
2023-07-10 11:00:00,338.77,338.82,338.32,338.54,18830.0,327.2969,327.3452,326.8622,327.0747,18830.0
2023-07-10 11:05:00,338.52,338.64,338.38,338.43,23387.0,327.0554,327.1713,326.9201,326.9684,23387.0
2023-07-10 11:10:00,338.41,338.46,338.35,338.41,8862.0,326.9491,326.9974,326.8912,326.9491,8862.0
2023-07-10 11:15:00,338.44,338.44,338.29,338.31,4712.0,326.9781,326.9781,326.8332,326.8525,4712.0
2023-07-10 11:20:00,338.34,338.62,338.3,338.62,12269.0,326.8815,327.152,326.8428,327.152,12269.0
2023-07-10 11:25:00,338.65,338.91,338.65,338.84,18157.0,327.181,327.4322,327.181,327.3646,18157.0
2023-07-10 11:30:00,338.83,339.04,338.81,338.9,19405.0,327.3549,327.5578,327.3356,327.4225,19405.0
2023-07-10 11:35:00,338.91,339.04,338.89,338.9,4246.0,327.4322,327.5578,327.4129,327.4225,4246.0
2023-07-10 11:40:00,338.9,338.93,338.69,338.69,5657.0,327.4225,327.4515,327.2196,327.2196,5657.0
2023-07-10 11:45:00,338.58,338.75,338.48,338.75,9309.0,327.1134,327.2776,327.0168,327.2776,9309.0
2023-07-10 11:50:00,338.73,338.85,338.72,338.85,10005.0,327.2583,327.3742,327.2486,327.3742,10005.0
2023-07-10 11:55:00,338.88,338.93,338.68,338.69,8126.0,327.4032,327.4515,327.21,327.2196,8126.0
2023-07-10 12:00:00,338.73,338.74,338.24,338.49,56907.0,327.2583,327.2679,326.7849,327.0264,56907.0
2023-07-10 12:05:00,338.51,338.56,338.18,338.23,20086.0,327.0457,327.094,326.7269,326.7752,20086.0
2023-07-10 12:10:00,338.21,338.32,338.19,338.28,13479.0,326.7559,326.8622,326.7366,326.8235,13479.0
2023-07-10 12:15:00,338.27,338.6,338.24,338.59,23634.0,326.8139,327.1327,326.7849,327.123,23634.0
2023-07-10 12:20:00,338.61,338.77,338.59,338.74,6177.0,327.1423,327.2969,327.123,327.2679,6177.0
2023-07-10 12:25:00,338.73,338.75,338.65,338.72,9682.0,327.2583,327.2776,327.181,327.2486,9682.0
2023-07-10 12:30:00,338.73,338.83,338.64,338.79,13091.0,327.2583,327.3549,327.1713,327.3163,13091.0
2023-07-10 12:35:00,338.79,338.79,338.59,338.64,8169.0,327.3163,327.3163,327.123,327.1713,8169.0
2023-07-10 12:40:00,338.61,338.74,338.6,338.74,2109.0,327.1423,327.2679,327.1327,327.2679,2109.0
2023-07-10 12:45:00,338.82,338.94,338.78,338.92,5670.0,327.3452,327.4612,327.3066,327.4419,5670.0
2023-07-10 12:50:00,338.9,338.9,338.77,338.81,27216.0,327.4225,327.4225,327.2969,327.3356,27216.0
2023-07-10 12:55:00,338.8,338.88,338.71,338.86,13929.0,327.3259,327.4032,327.239,327.3839,13929.0
2023-07-10 13:00:00,338.86,338.99,338.85,338.97,29058.0,327.3839,327.5095,327.3742,327.4902,29058.0
2023-07-10 13:05:00,339.0,339.15,338.95,339.08,19476.0,327.5191,327.6641,327.4708,327.5964,19476.0
2023-07-10 13:10:00,339.09,339.16,339.01,339.05,17794.0,327.6061,327.6737,327.5288,327.5674,17794.0
2023-07-10 13:15:00,339.07,339.17,339.03,339.13,11569.0,327.5868,327.6834,327.5481,327.6447,11569.0
2023-07-10 13:20:00,339.14,339.16,339.06,339.07,14368.0,327.6544,327.6737,327.5771,327.5868,14368.0
2023-07-10 13:25:00,339.0,339.17,338.94,339.17,9262.0,327.5191,327.6834,327.4612,327.6834,9262.0
2023-07-10 13:30:00,339.2,339.38,339.13,339.2,11955.0,327.7124,327.8863,327.6447,327.7124,11955.0
2023-07-10 13:35:00,339.22,339.24,339.04,339.17,8223.0,327.7317,327.751,327.5578,327.6834,8223.0
2023-07-10 13:40:00,339.17,339.31,339.15,339.2,6583.0,327.6834,327.8186,327.6641,327.7124,6583.0
2023-07-10 13:45:00,339.25,339.26,339.04,339.04,7337.0,327.7607,327.7703,327.5578,327.5578,7337.0
2023-07-10 13:50:00,339.06,339.21,339.03,339.21,9411.0,327.5771,327.722,327.5481,327.722,9411.0
2023-07-10 13:55:00,339.24,339.29,339.16,339.2,6610.0,327.751,327.7993,327.6737,327.7124,6610.0
2023-07-10 14:00:00,339.2,339.21,338.94,338.96,10644.0,327.7124,327.722,327.4612,327.4805,10644.0
2023-07-10 14:05:00,338.94,339.16,338.93,339.04,9820.0,327.4612,327.6737,327.4515,327.5578,9820.0
2023-07-10 14:10:00,339.05,339.22,339.0,339.21,7961.0,327.5674,327.7317,327.5191,327.722,7961.0
2023-07-10 14:15:00,339.21,339.27,339.14,339.16,10518.0,327.722,327.78,327.6544,327.6737,10518.0
2023-07-10 14:20:00,339.19,339.31,339.13,339.23,9786.0,327.7027,327.8186,327.6447,327.7414,9786.0
2023-07-10 14:25:00,339.25,339.45,339.25,339.43,12363.0,327.7607,327.9539,327.7607,327.9346,12363.0
2023-07-10 14:30:00,339.44,339.46,339.21,339.22,9862.0,327.9442,327.9636,327.722,327.7317,9862.0
2023-07-10 14:35:00,339.23,339.25,339.02,339.04,7048.0,327.7414,327.7607,327.5385,327.5578,7048.0
2023-07-10 14:40:00,339.03,339.16,339.03,339.08,10597.0,327.5481,327.6737,327.5481,327.5964,10597.0
2023-07-10 14:45:00,339.09,339.11,338.95,339.01,9361.0,327.6061,327.6254,327.4708,327.5288,9361.0
2023-07-10 14:50:00,339.01,339.18,339.01,339.18,7877.0,327.5288,327.693,327.5288,327.693,7877.0
2023-07-10 14:55:00,339.17,339.32,339.17,339.23,8870.0,327.6834,327.8283,327.6834,327.7414,8870.0
2023-07-10 15:00:00,339.27,339.28,339.1,339.15,15840.0,327.78,327.7897,327.6158,327.6641,15840.0
2023-07-10 15:05:00,339.22,339.26,339.02,339.11,14373.0,327.7317,327.7703,327.5385,327.6254,14373.0
2023-07-10 15:10:00,339.06,339.16,339.02,339.16,5590.0,327.5771,327.6737,327.5385,327.6737,5590.0
2023-07-10 15:15:00,339.16,339.22,339.05,339.08,13312.0,327.6737,327.7317,327.5674,327.5964,13312.0
2023-07-10 15:20:00,339.09,339.19,339.05,339.1,7522.0,327.6061,327.7027,327.5674,327.6158,7522.0
2023-07-10 15:25:00,339.08,339.2,339.05,339.17,12515.0,327.5964,327.7124,327.5674,327.6834,12515.0
2023-07-10 15:30:00,339.16,339.21,339.03,339.06,10101.0,327.6737,327.722,327.5481,327.5771,10101.0
2023-07-10 15:35:00,339.05,339.24,339.05,339.2,13580.0,327.5674,327.751,327.5674,327.7124,13580.0
2023-07-10 15:40:00,339.26,339.26,339.11,339.15,19155.0,327.7703,327.7703,327.6254,327.6641,19155.0
2023-07-10 15:45:00,339.16,339.22,339.05,339.11,44762.0,327.6737,327.7317,327.5674,327.6254,44762.0
2023-07-10 15:50:00,339.07,339.31,338.96,339.24,47337.0,327.5868,327.8186,327.4805,327.751,47337.0
2023-07-10 15:55:00,339.27,339.57,339.15,339.57,103076.0,327.78,328.0698,327.6641,328.0698,103076.0
2023-07-11 09:30:00,340.74,341.17,340.59,341.05,159206.0,329.2002,329.6157,329.0553,329.4997,159206.0
2023-07-11 09:35:00,341.05,341.09,340.69,341.0,60606.0,329.4997,329.5384,329.1519,329.4514,60606.0
2023-07-11 09:40:00,341.02,341.07,340.41,340.52,62254.0,329.4707,329.519,328.8814,328.9877,62254.0
2023-07-11 09:45:00,340.52,340.86,340.48,340.86,17923.0,328.9877,329.3161,328.949,329.3161,17923.0
2023-07-11 09:50:00,340.81,340.86,340.48,340.61,26944.0,329.2678,329.3161,328.949,329.0746,26944.0
2023-07-11 09:55:00,340.62,340.77,340.51,340.72,11989.0,329.0843,329.2292,328.978,329.1809,11989.0
2023-07-11 10:00:00,340.8,340.8,340.19,340.38,23668.0,329.2582,329.2582,328.6688,328.8524,23668.0
2023-07-11 10:05:00,340.26,340.4,340.21,340.36,55833.0,328.7365,328.8717,328.6882,328.8331,55833.0
2023-07-11 10:10:00,340.3,340.32,339.95,340.12,39218.0,328.7751,328.7944,328.437,328.6012,39218.0
2023-07-11 10:15:00,340.14,340.38,340.06,340.38,18300.0,328.6205,328.8524,328.5432,328.8524,18300.0
2023-07-11 10:20:00,340.38,340.55,340.33,340.47,44247.0,328.8524,329.0166,328.8041,328.9394,44247.0
2023-07-11 10:25:00,340.53,340.59,340.4,340.4,6800.0,328.9973,329.0553,328.8717,328.8717,6800.0
2023-07-11 10:30:00,340.42,340.47,340.23,340.26,15362.0,328.8911,328.9394,328.7075,328.7365,15362.0
2023-07-11 10:35:00,340.22,340.5,340.21,340.48,18700.0,328.6978,328.9683,328.6882,328.949,18700.0
2023-07-11 10:40:00,340.53,340.77,340.49,340.77,14306.0,328.9973,329.2292,328.9587,329.2292,14306.0
2023-07-11 10:45:00,340.78,340.8,340.63,340.7,16913.0,329.2389,329.2582,329.0939,329.1616,16913.0
2023-07-11 10:50:00,340.73,340.79,340.68,340.79,7490.0,329.1906,329.2485,329.1422,329.2485,7490.0
2023-07-11 10:55:00,340.73,340.84,340.65,340.76,38910.0,329.1906,329.2968,329.1133,329.2195,38910.0
2023-07-11 11:00:00,340.82,340.94,340.81,340.84,11256.0,329.2775,329.3934,329.2678,329.2968,11256.0
2023-07-11 11:05:00,340.87,340.87,340.61,340.82,17418.0,329.3258,329.3258,329.0746,329.2775,17418.0
2023-07-11 11:10:00,340.86,341.18,340.84,341.17,10797.0,329.3161,329.6253,329.2968,329.6157,10797.0
2023-07-11 11:15:00,341.2,341.2,340.95,341.08,30679.0,329.6446,329.6446,329.4031,329.5287,30679.0
2023-07-11 11:20:00,341.08,341.2,341.06,341.09,27618.0,329.5287,329.6446,329.5094,329.5384,27618.0
2023-07-11 11:25:00,341.08,341.14,340.99,341.03,10737.0,329.5287,329.5867,329.4417,329.4804,10737.0
2023-07-11 11:30:00,340.99,340.99,340.85,340.86,7428.0,329.4417,329.4417,329.3065,329.3161,7428.0
2023-07-11 11:35:00,340.85,341.03,340.85,341.02,11417.0,329.3065,329.4804,329.3065,329.4707,11417.0
2023-07-11 11:40:00,341.02,341.15,340.99,341.15,12929.0,329.4707,329.5963,329.4417,329.5963,12929.0
2023-07-11 11:45:00,341.15,341.38,341.08,341.38,11904.0,329.5963,329.8185,329.5287,329.8185,11904.0
2023-07-11 11:50:00,341.4,341.49,341.31,341.44,13622.0,329.8379,329.9248,329.7509,329.8765,13622.0
2023-07-11 11:55:00,341.44,341.63,341.36,341.63,35132.0,329.8765,330.0601,329.7992,330.0601,35132.0
2023-07-11 12:00:00,341.65,341.92,341.63,341.92,38569.0,330.0794,330.3403,330.0601,330.3403,38569.0
2023-07-11 12:05:00,341.93,341.97,341.81,341.84,21351.0,330.3499,330.3886,330.234,330.263,21351.0
2023-07-11 12:10:00,341.88,342.02,341.87,341.99,16544.0,330.3016,330.4369,330.2919,330.4079,16544.0
2023-07-11 12:15:00,341.94,341.98,341.81,341.81,15950.0,330.3596,330.3982,330.234,330.234,15950.0
2023-07-11 12:20:00,341.81,341.86,341.75,341.76,14712.0,330.234,330.2823,330.176,330.1857,14712.0
2023-07-11 12:25:00,341.77,341.81,341.15,341.46,36996.0,330.1953,330.234,329.5963,329.8958,36996.0
2023-07-11 12:30:00,341.47,341.47,341.29,341.29,23737.0,329.9055,329.9055,329.7316,329.7316,23737.0
2023-07-11 12:35:00,341.37,341.37,341.23,341.28,6139.0,329.8089,329.8089,329.6736,329.7219,6139.0
2023-07-11 12:40:00,341.29,341.37,341.24,341.34,23118.0,329.7316,329.8089,329.6833,329.7799,23118.0
2023-07-11 12:45:00,341.35,341.52,341.35,341.52,6799.0,329.7896,329.9538,329.7896,329.9538,6799.0
2023-07-11 12:50:00,341.52,341.67,341.52,341.61,11820.0,329.9538,330.0987,329.9538,330.0407,11820.0
2023-07-11 12:55:00,341.65,341.66,341.51,341.59,4996.0,330.0794,330.0891,329.9441,330.0214,4996.0
2023-07-11 13:00:00,341.58,341.76,341.56,341.75,10960.0,330.0118,330.1857,329.9924,330.176,10960.0
2023-07-11 13:05:00,341.77,341.78,341.66,341.69,23181.0,330.1953,330.205,330.0891,330.118,23181.0
2023-07-11 13:10:00,341.67,341.69,341.48,341.57,18347.0,330.0987,330.118,329.9152,330.0021,18347.0
2023-07-11 13:15:00,341.62,341.62,341.48,341.53,16266.0,330.0504,330.0504,329.9152,329.9635,16266.0
2023-07-11 13:20:00,341.51,341.6,341.43,341.48,10705.0,329.9441,330.0311,329.8668,329.9152,10705.0
2023-07-11 13:25:00,341.46,341.61,341.46,341.61,5884.0,329.8958,330.0407,329.8958,330.0407,5884.0
2023-07-11 13:30:00,341.59,341.62,341.46,341.47,6940.0,330.0214,330.0504,329.8958,329.9055,6940.0
2023-07-11 13:35:00,341.5,341.56,341.47,341.56,1204.0,329.9345,329.9924,329.9055,329.9924,1204.0
2023-07-11 13:40:00,341.56,341.64,341.5,341.61,7327.0,329.9924,330.0697,329.9345,330.0407,7327.0
2023-07-11 13:45:00,341.62,341.68,341.47,341.68,17518.0,330.0504,330.1084,329.9055,330.1084,17518.0
2023-07-11 13:50:00,341.66,341.69,341.61,341.61,3043.0,330.0891,330.118,330.0407,330.0407,3043.0
2023-07-11 13:55:00,341.6,341.76,341.55,341.69,15079.0,330.0311,330.1857,329.9828,330.118,15079.0
2023-07-11 14:00:00,341.74,341.82,341.74,341.76,21143.0,330.1663,330.2436,330.1663,330.1857,21143.0
2023-07-11 14:05:00,341.71,341.77,341.7,341.76,7629.0,330.1374,330.1953,330.1277,330.1857,7629.0
2023-07-11 14:10:00,341.69,341.69,341.48,341.6,5894.0,330.118,330.118,329.9152,330.0311,5894.0
2023-07-11 14:15:00,341.58,341.59,341.5,341.5,4996.0,330.0118,330.0214,329.9345,329.9345,4996.0
2023-07-11 14:20:00,341.4,341.41,341.28,341.28,8519.0,329.8379,329.8475,329.7219,329.7219,8519.0
2023-07-11 14:25:00,341.27,341.59,341.24,341.57,7820.0,329.7123,330.0214,329.6833,330.0021,7820.0
2023-07-11 14:30:00,341.6,341.65,341.52,341.54,28663.0,330.0311,330.0794,329.9538,329.9731,28663.0
2023-07-11 14:35:00,341.55,341.55,341.47,341.51,3818.0,329.9828,329.9828,329.9055,329.9441,3818.0
2023-07-11 14:40:00,341.61,341.69,341.61,341.67,6779.0,330.0407,330.118,330.0407,330.0987,6779.0
2023-07-11 14:45:00,341.68,341.77,341.62,341.73,9585.0,330.1084,330.1953,330.0504,330.1567,9585.0
2023-07-11 14:50:00,341.76,341.83,341.7,341.81,5854.0,330.1857,330.2533,330.1277,330.234,5854.0
2023-07-11 14:55:00,341.78,341.99,341.78,341.95,9757.0,330.205,330.4079,330.205,330.3692,9757.0
2023-07-11 15:00:00,341.95,342.0,341.88,341.99,8550.0,330.3692,330.4175,330.3016,330.4079,8550.0
2023-07-11 15:05:00,341.98,341.98,341.79,341.88,12116.0,330.3982,330.3982,330.2147,330.3016,12116.0
2023-07-11 15:10:00,341.86,341.86,341.73,341.75,10509.0,330.2823,330.2823,330.1567,330.176,10509.0
2023-07-11 15:15:00,341.71,341.94,341.66,341.91,10589.0,330.1374,330.3596,330.0891,330.3306,10589.0
2023-07-11 15:20:00,341.95,342.04,341.85,342.04,10184.0,330.3692,330.4562,330.2726,330.4562,10184.0
2023-07-11 15:25:00,342.04,342.05,341.96,342.02,5933.0,330.4562,330.4658,330.3789,330.4369,5933.0
2023-07-11 15:30:00,342.0,342.0,341.74,341.8,18094.0,330.4175,330.4175,330.1663,330.2243,18094.0
2023-07-11 15:35:00,341.81,342.01,341.8,341.91,28851.0,330.234,330.4272,330.2243,330.3306,28851.0
2023-07-11 15:40:00,341.9,342.23,341.9,342.17,42808.0,330.3209,330.6398,330.3209,330.5818,42808.0
2023-07-11 15:45:00,342.19,342.83,342.19,342.82,74315.0,330.6011,331.2194,330.6011,331.2098,74315.0
2023-07-11 15:50:00,342.84,342.92,342.54,342.54,81756.0,331.2291,331.3064,330.9393,330.9393,81756.0
2023-07-11 15:55:00,342.53,342.73,342.43,342.64,127089.0,330.9296,331.1228,330.833,331.0359,127089.0
2023-07-12 09:30:00,344.94,345.43,344.69,345.26,181351.0,333.258,333.7314,333.0164,333.5671,181351.0
2023-07-12 09:35:00,345.33,345.73,345.24,345.3,91432.0,333.6348,334.0212,333.5478,333.6058,91432.0
2023-07-12 09:40:00,345.3,345.44,345.02,345.37,53060.0,333.6058,333.741,333.3353,333.6734,53060.0
2023-07-12 09:45:00,345.37,345.87,345.26,345.82,90741.0,333.6734,334.1565,333.5671,334.1082,90741.0
2023-07-12 09:50:00,345.83,345.9,345.68,345.68,50804.0,334.1178,334.1855,333.9729,333.9729,50804.0
2023-07-12 09:55:00,345.69,345.79,345.53,345.58,41836.0,333.9826,334.0792,333.828,333.8763,41836.0
2023-07-12 10:00:00,345.6,345.64,345.12,345.31,39397.0,333.8956,333.9343,333.4319,333.6154,39397.0
2023-07-12 10:05:00,345.29,345.38,345.03,345.26,39769.0,333.5961,333.6831,333.3449,333.5671,39769.0
2023-07-12 10:10:00,345.28,345.61,345.26,345.52,34335.0,333.5865,333.9053,333.5671,333.8183,34335.0
2023-07-12 10:15:00,345.54,345.63,345.39,345.39,53047.0,333.8377,333.9246,333.6927,333.6927,53047.0
2023-07-12 10:20:00,345.38,345.5,345.3,345.41,53752.0,333.6831,333.799,333.6058,333.7121,53752.0
2023-07-12 10:25:00,345.39,345.44,345.22,345.4,34953.0,333.6927,333.741,333.5285,333.7024,34953.0
2023-07-12 10:30:00,345.46,345.47,345.29,345.31,17619.0,333.7604,333.77,333.5961,333.6154,17619.0
2023-07-12 10:35:00,345.33,345.48,345.22,345.47,47478.0,333.6348,333.7797,333.5285,333.77,47478.0
2023-07-12 10:40:00,345.45,345.58,345.33,345.46,17907.0,333.7507,333.8763,333.6348,333.7604,17907.0
2023-07-12 10:45:00,345.5,345.53,345.38,345.46,14661.0,333.799,333.828,333.6831,333.7604,14661.0
2023-07-12 10:50:00,345.45,345.58,345.43,345.52,36389.0,333.7507,333.8763,333.7314,333.8183,36389.0
2023-07-12 10:55:00,345.49,345.57,345.38,345.57,15814.0,333.7893,333.8666,333.6831,333.8666,15814.0
2023-07-12 11:00:00,345.53,345.59,345.44,345.51,19419.0,333.828,333.886,333.741,333.8087,19419.0
2023-07-12 11:05:00,345.52,345.55,345.28,345.28,22040.0,333.8183,333.8473,333.5865,333.5865,22040.0
2023-07-12 11:10:00,345.31,345.53,345.2,345.5,12101.0,333.6154,333.828,333.5092,333.799,12101.0
2023-07-12 11:15:00,345.52,345.59,345.43,345.51,29608.0,333.8183,333.886,333.7314,333.8087,29608.0
2023-07-12 11:20:00,345.49,345.49,345.27,345.41,7529.0,333.7893,333.7893,333.5768,333.7121,7529.0
2023-07-12 11:25:00,345.4,345.4,344.98,345.02,28232.0,333.7024,333.7024,333.2966,333.3353,28232.0
2023-07-12 11:30:00,345.01,345.09,344.88,344.94,17978.0,333.3256,333.4029,333.2,333.258,17978.0
2023-07-12 11:35:00,344.97,345.04,344.69,344.71,13076.0,333.287,333.3546,333.0164,333.0358,13076.0
2023-07-12 11:40:00,344.71,344.71,344.05,344.48,71579.0,333.0358,333.0358,332.3981,332.8136,71579.0
2023-07-12 11:45:00,344.47,344.74,344.32,344.71,14911.0,332.8039,333.0647,332.659,333.0358,14911.0
2023-07-12 11:50:00,344.69,344.76,344.38,344.53,21563.0,333.0164,333.0841,332.7169,332.8619,21563.0
2023-07-12 11:55:00,344.53,344.6,344.13,344.21,49182.0,332.8619,332.9295,332.4754,332.5527,49182.0
2023-07-12 12:00:00,344.13,344.27,343.98,344.11,39581.0,332.4754,332.6107,332.3305,332.4561,39581.0
2023-07-12 12:05:00,344.06,344.11,343.94,343.99,18873.0,332.4078,332.4561,332.2918,332.3401,18873.0
2023-07-12 12:10:00,343.96,344.38,343.88,344.27,17140.0,332.3112,332.7169,332.2339,332.6107,17140.0
2023-07-12 12:15:00,344.31,344.34,343.8,343.81,37811.0,332.6493,332.6783,332.1566,332.1662,37811.0
2023-07-12 12:20:00,343.8,343.96,343.77,343.93,18346.0,332.1566,332.3112,332.1276,332.2822,18346.0
2023-07-12 12:25:00,343.94,344.01,343.79,343.85,50579.0,332.2918,332.3595,332.1469,332.2049,50579.0
2023-07-12 12:30:00,343.88,344.12,343.83,344.07,33848.0,332.2339,332.4657,332.1856,332.4174,33848.0
2023-07-12 12:35:00,344.1,344.22,344.01,344.16,19695.0,332.4464,332.5624,332.3595,332.5044,19695.0
2023-07-12 12:40:00,344.15,344.16,343.96,344.07,21523.0,332.4947,332.5044,332.3112,332.4174,21523.0
2023-07-12 12:45:00,344.06,344.26,343.96,344.22,19167.0,332.4078,332.601,332.3112,332.5624,19167.0
2023-07-12 12:50:00,344.23,344.26,344.09,344.17,71702.0,332.572,332.601,332.4368,332.5141,71702.0
2023-07-12 12:55:00,344.2,344.24,343.92,343.99,14647.0,332.543,332.5817,332.2725,332.3401,14647.0
2023-07-12 13:00:00,344.06,344.13,343.99,344.07,4487.0,332.4078,332.4754,332.3401,332.4174,4487.0
2023-07-12 13:05:00,344.05,344.07,343.85,343.99,20231.0,332.3981,332.4174,332.2049,332.3401,20231.0
2023-07-12 13:10:00,343.99,344.06,343.91,344.02,21358.0,332.3401,332.4078,332.2629,332.3691,21358.0
2023-07-12 13:15:00,344.0,344.2,344.0,344.17,13087.0,332.3498,332.543,332.3498,332.5141,13087.0
2023-07-12 13:20:00,344.15,344.17,344.06,344.12,5051.0,332.4947,332.5141,332.4078,332.4657,5051.0
2023-07-12 13:25:00,344.05,344.08,343.97,343.98,6583.0,332.3981,332.4271,332.3208,332.3305,6583.0
2023-07-12 13:30:00,343.95,344.1,343.93,344.05,22604.0,332.3015,332.4464,332.2822,332.3981,22604.0
2023-07-12 13:35:00,344.07,344.1,343.98,344.09,9614.0,332.4174,332.4464,332.3305,332.4368,9614.0
2023-07-12 13:40:00,344.08,344.11,344.0,344.05,10210.0,332.4271,332.4561,332.3498,332.3981,10210.0
2023-07-12 13:45:00,344.04,344.06,343.88,343.99,7642.0,332.3885,332.4078,332.2339,332.3401,7642.0
2023-07-12 13:50:00,344.02,344.09,343.96,344.09,4633.0,332.3691,332.4368,332.3112,332.4368,4633.0
2023-07-12 13:55:00,344.09,344.11,344.0,344.05,9665.0,332.4368,332.4561,332.3498,332.3981,9665.0
2023-07-12 14:00:00,344.06,344.06,343.85,344.05,8987.0,332.4078,332.4078,332.2049,332.3981,8987.0
2023-07-12 14:05:00,344.02,344.21,344.02,344.19,12457.0,332.3691,332.5527,332.3691,332.5334,12457.0
2023-07-12 14:10:00,344.19,344.34,344.18,344.31,10392.0,332.5334,332.6783,332.5237,332.6493,10392.0
2023-07-12 14:15:00,344.34,344.34,344.16,344.16,7046.0,332.6783,332.6783,332.5044,332.5044,7046.0
2023-07-12 14:20:00,344.17,344.27,344.14,344.18,14121.0,332.5141,332.6107,332.4851,332.5237,14121.0
2023-07-12 14:25:00,344.18,344.2,344.12,344.14,3158.0,332.5237,332.543,332.4657,332.4851,3158.0
2023-07-12 14:30:00,344.12,344.15,344.08,344.11,13194.0,332.4657,332.4947,332.4271,332.4561,13194.0
2023-07-12 14:35:00,344.13,344.23,344.11,344.15,15350.0,332.4754,332.572,332.4561,332.4947,15350.0
2023-07-12 14:40:00,344.1,344.1,343.88,344.02,28039.0,332.4464,332.4464,332.2339,332.3691,28039.0
2023-07-12 14:45:00,343.98,343.98,343.8,343.9,21076.0,332.3305,332.3305,332.1566,332.2532,21076.0
2023-07-12 14:50:00,343.91,343.94,343.78,343.85,17868.0,332.2629,332.2918,332.1373,332.2049,17868.0
2023-07-12 14:55:00,343.84,343.91,343.79,343.88,19754.0,332.1952,332.2629,332.1469,332.2339,19754.0
2023-07-12 15:00:00,343.87,343.9,343.69,343.82,16621.0,332.2242,332.2532,332.0503,332.1759,16621.0
2023-07-12 15:05:00,343.77,343.92,343.72,343.79,15809.0,332.1276,332.2725,332.0793,332.1469,15809.0
2023-07-12 15:10:00,343.75,343.85,343.69,343.85,25346.0,332.1083,332.2049,332.0503,332.2049,25346.0
2023-07-12 15:15:00,343.85,343.91,343.74,343.76,43758.0,332.2049,332.2629,332.0986,332.1179,43758.0
2023-07-12 15:20:00,343.75,343.75,343.37,343.39,71231.0,332.1083,332.1083,331.7411,331.7605,71231.0
2023-07-12 15:25:00,343.34,343.48,343.15,343.44,37790.0,331.7122,331.8474,331.5286,331.8088,37790.0
2023-07-12 15:30:00,343.46,343.68,343.4,343.67,28089.0,331.8281,332.0406,331.7701,332.031,28089.0
2023-07-12 15:35:00,343.67,343.77,343.63,343.66,40252.0,332.031,332.1276,331.9923,332.0213,40252.0
2023-07-12 15:40:00,343.67,343.8,343.58,343.79,40882.0,332.031,332.1566,331.944,332.1469,40882.0
2023-07-12 15:45:00,343.79,343.8,343.53,343.57,53716.0,332.1469,332.1566,331.8957,331.9344,53716.0
2023-07-12 15:50:00,343.53,343.64,343.42,343.57,97180.0,331.8957,332.002,331.7895,331.9344,97180.0
2023-07-12 15:55:00,343.58,343.63,343.33,343.61,142364.0,331.944,331.9923,331.7025,331.973,142364.0
2023-07-13 09:30:00,344.31,344.88,344.26,344.66,115562.0,332.6493,333.2,332.601,332.9875,115562.0
2023-07-13 09:35:00,344.68,344.71,344.36,344.38,46928.0,333.0068,333.0358,332.6976,332.7169,46928.0
2023-07-13 09:40:00,344.37,344.59,344.32,344.4,30083.0,332.7073,332.9198,332.659,332.7363,30083.0
2023-07-13 09:45:00,344.44,344.48,344.31,344.42,25013.0,332.7749,332.8136,332.6493,332.7556,25013.0
2023-07-13 09:50:00,344.4,344.56,344.32,344.52,19373.0,332.7363,332.8908,332.659,332.8522,19373.0
2023-07-13 09:55:00,344.53,344.64,344.45,344.6,31877.0,332.8619,332.9681,332.7846,332.9295,31877.0
2023-07-13 10:00:00,344.61,344.63,344.46,344.53,15356.0,332.9391,332.9585,332.7942,332.8619,15356.0
2023-07-13 10:05:00,344.55,344.64,344.4,344.59,19204.0,332.8812,332.9681,332.7363,332.9198,19204.0
2023-07-13 10:10:00,344.61,344.64,344.42,344.47,19861.0,332.9391,332.9681,332.7556,332.8039,19861.0
2023-07-13 10:15:00,344.51,344.58,344.29,344.32,22720.0,332.8425,332.9102,332.63,332.659,22720.0
2023-07-13 10:20:00,344.35,344.49,344.22,344.44,8861.0,332.688,332.8232,332.5624,332.7749,8861.0
2023-07-13 10:25:00,344.44,344.47,344.31,344.31,21382.0,332.7749,332.8039,332.6493,332.6493,21382.0
2023-07-13 10:30:00,344.34,344.58,344.32,344.54,24814.0,332.6783,332.9102,332.659,332.8715,24814.0
2023-07-13 10:35:00,344.57,344.68,344.36,344.46,20701.0,332.9005,333.0068,332.6976,332.7942,20701.0
2023-07-13 10:40:00,344.44,344.46,344.18,344.21,20517.0,332.7749,332.7942,332.5237,332.5527,20517.0
2023-07-13 10:45:00,344.2,344.31,344.07,344.14,16967.0,332.543,332.6493,332.4174,332.4851,16967.0
2023-07-13 10:50:00,344.15,344.16,343.92,343.94,38859.0,332.4947,332.5044,332.2725,332.2918,38859.0
2023-07-13 10:55:00,343.94,344.14,343.89,344.14,10893.0,332.2918,332.4851,332.2435,332.4851,10893.0
2023-07-13 11:00:00,344.18,344.22,344.1,344.22,10402.0,332.5237,332.5624,332.4464,332.5624,10402.0
2023-07-13 11:05:00,344.26,344.26,344.02,344.03,8100.0,332.601,332.601,332.3691,332.3788,8100.0
2023-07-13 11:10:00,344.08,344.13,343.91,343.94,19992.0,332.4271,332.4754,332.2629,332.2918,19992.0
2023-07-13 11:15:00,343.93,344.15,343.93,344.07,24749.0,332.2822,332.4947,332.2822,332.4174,24749.0
2023-07-13 11:20:00,344.08,344.08,343.94,343.95,11410.0,332.4271,332.4271,332.2918,332.3015,11410.0
2023-07-13 11:25:00,343.95,344.03,343.86,343.87,11669.0,332.3015,332.3788,332.2145,332.2242,11669.0
2023-07-13 11:30:00,343.9,343.9,343.7,343.73,54074.0,332.2532,332.2532,332.06,332.089,54074.0
2023-07-13 11:35:00,343.71,343.87,343.7,343.84,24647.0,332.0696,332.2242,332.06,332.1952,24647.0
2023-07-13 11:40:00,343.84,343.87,343.71,343.84,17552.0,332.1952,332.2242,332.0696,332.1952,17552.0
2023-07-13 11:45:00,343.87,343.96,343.85,343.95,10523.0,332.2242,332.3112,332.2049,332.3015,10523.0
2023-07-13 11:50:00,343.94,343.97,343.84,343.84,7144.0,332.2918,332.3208,332.1952,332.1952,7144.0
2023-07-13 11:55:00,343.83,344.01,343.83,344.01,4667.0,332.1856,332.3595,332.1856,332.3595,4667.0
2023-07-13 12:00:00,344.02,344.22,343.99,344.22,11176.0,332.3691,332.5624,332.3401,332.5624,11176.0
2023-07-13 12:05:00,344.23,344.24,344.13,344.18,13174.0,332.572,332.5817,332.4754,332.5237,13174.0
2023-07-13 12:10:00,344.2,344.28,344.12,344.19,4015.0,332.543,332.6203,332.4657,332.5334,4015.0
2023-07-13 12:15:00,344.17,344.3,344.17,344.21,19910.0,332.5141,332.6396,332.5141,332.5527,19910.0
2023-07-13 12:20:00,344.23,344.27,344.16,344.18,13974.0,332.572,332.6107,332.5044,332.5237,13974.0
2023-07-13 12:25:00,344.17,344.24,344.1,344.14,5768.0,332.5141,332.5817,332.4464,332.4851,5768.0
2023-07-13 12:30:00,344.13,344.39,344.13,344.34,22537.0,332.4754,332.7266,332.4754,332.6783,22537.0
2023-07-13 12:35:00,344.31,344.34,344.21,344.24,4616.0,332.6493,332.6783,332.5527,332.5817,4616.0
2023-07-13 12:40:00,344.31,344.31,344.22,344.28,2312.0,332.6493,332.6493,332.5624,332.6203,2312.0
2023-07-13 12:45:00,344.27,344.28,344.15,344.16,6657.0,332.6107,332.6203,332.4947,332.5044,6657.0
2023-07-13 12:50:00,344.14,344.27,344.14,344.16,12531.0,332.4851,332.6107,332.4851,332.5044,12531.0
2023-07-13 12:55:00,344.15,344.16,343.92,344.12,14258.0,332.4947,332.5044,332.2725,332.4657,14258.0
2023-07-13 13:00:00,344.11,344.11,343.96,343.99,6967.0,332.4561,332.4561,332.3112,332.3401,6967.0
2023-07-13 13:05:00,344.01,344.03,343.77,343.8,10881.0,332.3595,332.3788,332.1276,332.1566,10881.0
2023-07-13 13:10:00,343.77,343.99,343.73,343.98,10025.0,332.1276,332.3401,332.089,332.3305,10025.0
2023-07-13 13:15:00,344.0,344.04,343.97,344.04,6499.0,332.3498,332.3885,332.3208,332.3885,6499.0
2023-07-13 13:20:00,344.03,344.03,343.87,343.91,7755.0,332.3788,332.3788,332.2242,332.2629,7755.0
2023-07-13 13:25:00,343.9,344.02,343.9,343.95,6607.0,332.2532,332.3691,332.2532,332.3015,6607.0
2023-07-13 13:30:00,343.96,344.1,343.96,344.07,6332.0,332.3112,332.4464,332.3112,332.4174,6332.0
2023-07-13 13:35:00,344.06,344.08,344.02,344.04,6252.0,332.4078,332.4271,332.3691,332.3885,6252.0
2023-07-13 13:40:00,344.06,344.1,344.02,344.02,7050.0,332.4078,332.4464,332.3691,332.3691,7050.0
2023-07-13 13:45:00,344.04,344.06,343.96,343.99,4867.0,332.3885,332.4078,332.3112,332.3401,4867.0
2023-07-13 13:50:00,343.99,344.03,343.93,343.98,6009.0,332.3401,332.3788,332.2822,332.3305,6009.0
2023-07-13 13:55:00,344.0,344.02,343.95,343.97,3998.0,332.3498,332.3691,332.3015,332.3208,3998.0
2023-07-13 14:00:00,343.98,344.02,343.94,344.0,11857.0,332.3305,332.3691,332.2918,332.3498,11857.0
2023-07-13 14:05:00,343.98,344.16,343.97,344.11,7029.0,332.3305,332.5044,332.3208,332.4561,7029.0
2023-07-13 14:10:00,344.12,344.19,344.07,344.09,7175.0,332.4657,332.5334,332.4174,332.4368,7175.0
2023-07-13 14:15:00,344.08,344.24,344.08,344.14,7638.0,332.4271,332.5817,332.4271,332.4851,7638.0
2023-07-13 14:20:00,344.14,344.18,344.07,344.08,4773.0,332.4851,332.5237,332.4174,332.4271,4773.0
2023-07-13 14:25:00,344.06,344.08,343.87,343.89,19964.0,332.4078,332.4271,332.2242,332.2435,19964.0
2023-07-13 14:30:00,343.83,344.03,343.8,343.99,12328.0,332.1856,332.3788,332.1566,332.3401,12328.0
2023-07-13 14:35:00,344.0,344.04,343.9,343.9,50165.0,332.3498,332.3885,332.2532,332.2532,50165.0
2023-07-13 14:40:00,343.9,343.98,343.85,343.96,6025.0,332.2532,332.3305,332.2049,332.3112,6025.0
2023-07-13 14:45:00,343.97,344.07,343.95,344.03,7395.0,332.3208,332.4174,332.3015,332.3788,7395.0
2023-07-13 14:50:00,344.02,344.1,343.92,343.93,10432.0,332.3691,332.4464,332.2725,332.2822,10432.0
2023-07-13 14:55:00,343.91,344.06,343.91,344.04,6832.0,332.2629,332.4078,332.2629,332.3885,6832.0
2023-07-13 15:00:00,344.07,344.16,344.04,344.13,9961.0,332.4174,332.5044,332.3885,332.4754,9961.0
2023-07-13 15:05:00,344.13,344.14,343.99,344.05,14148.0,332.4754,332.4851,332.3401,332.3981,14148.0
2023-07-13 15:10:00,344.04,344.39,344.04,344.25,28171.0,332.3885,332.7266,332.3885,332.5913,28171.0
2023-07-13 15:15:00,344.26,344.31,344.0,344.11,15528.0,332.601,332.6493,332.3498,332.4561,15528.0
2023-07-13 15:20:00,344.13,344.28,344.08,344.17,15188.0,332.4754,332.6203,332.4271,332.5141,15188.0
2023-07-13 15:25:00,344.17,344.26,344.13,344.24,17623.0,332.5141,332.601,332.4754,332.5817,17623.0
2023-07-13 15:30:00,344.24,344.37,344.15,344.17,48917.0,332.5817,332.7073,332.4947,332.5141,48917.0
2023-07-13 15:35:00,344.18,344.35,344.12,344.34,18050.0,332.5237,332.688,332.4657,332.6783,18050.0
2023-07-13 15:40:00,344.34,344.62,344.29,344.62,52277.0,332.6783,332.9488,332.63,332.9488,52277.0
2023-07-13 15:45:00,344.61,344.62,344.28,344.3,52011.0,332.9391,332.9488,332.6203,332.6396,52011.0
2023-07-13 15:50:00,344.31,344.39,344.0,344.02,71735.0,332.6493,332.7266,332.3498,332.3691,71735.0
2023-07-13 15:55:00,344.03,344.07,343.89,343.97,168067.0,332.3788,332.4174,332.2435,332.3208,168067.0
2023-07-14 09:30:00,345.67,345.77,345.29,345.42,208047.0,333.9633,334.0599,333.5961,333.7217,208047.0
2023-07-14 09:35:00,345.42,345.77,345.33,345.74,77306.0,333.7217,334.0599,333.6348,334.0309,77306.0
2023-07-14 09:40:00,345.72,345.75,345.34,345.36,79014.0,334.0116,334.0405,333.6444,333.6637,79014.0
2023-07-14 09:45:00,345.35,345.72,345.26,345.67,76379.0,333.6541,334.0116,333.5671,333.9633,76379.0
2023-07-14 09:50:00,345.68,345.82,345.53,345.75,49345.0,333.9729,334.1082,333.828,334.0405,49345.0
2023-07-14 09:55:00,345.74,345.92,345.7,345.77,32383.0,334.0309,334.2048,333.9922,334.0599,32383.0
2023-07-14 10:00:00,345.72,345.76,345.22,345.36,101795.0,334.0116,334.0502,333.5285,333.6637,101795.0
2023-07-14 10:05:00,345.33,345.73,345.3,345.58,43869.0,333.6348,334.0212,333.6058,333.8763,43869.0
2023-07-14 10:10:00,345.6,345.77,345.54,345.64,36105.0,333.8956,334.0599,333.8377,333.9343,36105.0
2023-07-14 10:15:00,345.68,345.83,345.49,345.52,36573.0,333.9729,334.1178,333.7893,333.8183,36573.0
2023-07-14 10:20:00,345.53,345.6,345.37,345.54,44424.0,333.828,333.8956,333.6734,333.8377,44424.0
2023-07-14 10:25:00,345.54,345.64,345.28,345.28,26167.0,333.8377,333.9343,333.5865,333.5865,26167.0
2023-07-14 10:30:00,345.27,345.39,344.89,345.02,39520.0,333.5768,333.6927,333.2097,333.3353,39520.0
2023-07-14 10:35:00,345.02,345.02,344.76,344.86,74804.0,333.3353,333.3353,333.0841,333.1807,74804.0
2023-07-14 10:40:00,344.86,344.91,344.66,344.77,23779.0,333.1807,333.229,332.9875,333.0937,23779.0
2023-07-14 10:45:00,344.82,344.83,344.52,344.58,34913.0,333.142,333.1517,332.8522,332.9102,34913.0
2023-07-14 10:50:00,344.63,344.82,344.51,344.82,35177.0,332.9585,333.142,332.8425,333.142,35177.0
2023-07-14 10:55:00,344.82,345.04,344.76,344.96,23902.0,333.142,333.3546,333.0841,333.2773,23902.0
2023-07-14 11:00:00,345.02,345.02,344.7,344.93,14967.0,333.3353,333.3353,333.0261,333.2483,14967.0
2023-07-14 11:05:00,344.92,344.96,344.82,344.83,14910.0,333.2387,333.2773,333.142,333.1517,14910.0
2023-07-14 11:10:00,344.83,345.02,344.83,344.96,14603.0,333.1517,333.3353,333.1517,333.2773,14603.0
2023-07-14 11:15:00,345.01,345.08,344.89,344.99,6386.0,333.3256,333.3932,333.2097,333.3063,6386.0
2023-07-14 11:20:00,345.02,345.05,344.89,344.9,9611.0,333.3353,333.3642,333.2097,333.2193,9611.0
2023-07-14 11:25:00,344.91,345.04,344.88,345.0,26525.0,333.229,333.3546,333.2,333.3159,26525.0
2023-07-14 11:30:00,345.01,345.27,344.99,345.22,10917.0,333.3256,333.5768,333.3063,333.5285,10917.0
2023-07-14 11:35:00,345.26,345.35,345.14,345.26,18409.0,333.5671,333.6541,333.4512,333.5671,18409.0
2023-07-14 11:40:00,345.28,345.32,345.05,345.16,9568.0,333.5865,333.6251,333.3642,333.4705,9568.0
2023-07-14 11:45:00,345.11,345.14,345.01,345.02,10275.0,333.4222,333.4512,333.3256,333.3353,10275.0
2023-07-14 11:50:00,345.01,345.06,344.89,345.04,10083.0,333.3256,333.3739,333.2097,333.3546,10083.0
2023-07-14 11:55:00,345.06,345.24,345.06,345.21,9557.0,333.3739,333.5478,333.3739,333.5188,9557.0
2023-07-14 12:00:00,345.21,345.4,345.16,345.31,56289.0,333.5188,333.7024,333.4705,333.6154,56289.0
2023-07-14 12:05:00,345.26,345.28,345.15,345.2,11278.0,333.5671,333.5865,333.4609,333.5092,11278.0
2023-07-14 12:10:00,345.13,345.17,345.07,345.13,12728.0,333.4415,333.4802,333.3836,333.4415,12728.0
2023-07-14 12:15:00,345.15,345.17,345.03,345.11,14309.0,333.4609,333.4802,333.3449,333.4222,14309.0
2023-07-14 12:20:00,345.07,345.24,345.07,345.08,25242.0,333.3836,333.5478,333.3836,333.3932,25242.0
2023-07-14 12:25:00,345.1,345.11,344.9,344.92,23011.0,333.4126,333.4222,333.2193,333.2387,23011.0
2023-07-14 12:30:00,344.93,345.13,344.88,345.1,12175.0,333.2483,333.4415,333.2,333.4126,12175.0
2023-07-14 12:35:00,345.05,345.12,345.03,345.06,8420.0,333.3642,333.4319,333.3449,333.3739,8420.0
2023-07-14 12:40:00,345.06,345.3,345.03,345.18,10320.0,333.3739,333.6058,333.3449,333.4898,10320.0
2023-07-14 12:45:00,345.18,345.23,344.97,345.17,13424.0,333.4898,333.5382,333.287,333.4802,13424.0
2023-07-14 12:50:00,345.22,345.23,345.04,345.19,24248.0,333.5285,333.5382,333.3546,333.4995,24248.0
2023-07-14 12:55:00,345.19,345.2,345.12,345.19,16681.0,333.4995,333.5092,333.4319,333.4995,16681.0
2023-07-14 13:00:00,345.19,345.23,344.94,345.04,16992.0,333.4995,333.5382,333.258,333.3546,16992.0
2023-07-14 13:05:00,345.0,345.01,344.88,344.91,14653.0,333.3159,333.3256,333.2,333.229,14653.0
2023-07-14 13:10:00,344.92,345.06,344.85,344.98,13223.0,333.2387,333.3739,333.171,333.2966,13223.0
2023-07-14 13:15:00,345.01,345.18,345.01,345.11,28385.0,333.3256,333.4898,333.3256,333.4222,28385.0
2023-07-14 13:20:00,345.11,345.21,345.04,345.04,8504.0,333.4222,333.5188,333.3546,333.3546,8504.0
2023-07-14 13:25:00,345.0,345.13,344.96,345.11,24886.0,333.3159,333.4415,333.2773,333.4222,24886.0
2023-07-14 13:30:00,345.14,345.25,345.08,345.13,4527.0,333.4512,333.5575,333.3932,333.4415,4527.0
2023-07-14 13:35:00,345.22,345.31,345.2,345.27,30693.0,333.5285,333.6154,333.5092,333.5768,30693.0
2023-07-14 13:40:00,345.28,345.29,345.2,345.25,26613.0,333.5865,333.5961,333.5092,333.5575,26613.0
2023-07-14 13:45:00,345.24,345.43,345.24,345.42,23169.0,333.5478,333.7314,333.5478,333.7217,23169.0
2023-07-14 13:50:00,345.4,345.53,345.38,345.53,14937.0,333.7024,333.828,333.6831,333.828,14937.0
2023-07-14 13:55:00,345.54,345.57,345.33,345.4,10618.0,333.8377,333.8666,333.6348,333.7024,10618.0
2023-07-14 14:00:00,345.41,345.63,345.39,345.62,9701.0,333.7121,333.9246,333.6927,333.9149,9701.0
2023-07-14 14:05:00,345.62,345.64,345.56,345.6,5853.0,333.9149,333.9343,333.857,333.8956,5853.0
2023-07-14 14:10:00,345.61,345.72,345.6,345.7,9038.0,333.9053,334.0116,333.8956,333.9922,9038.0
2023-07-14 14:15:00,345.71,345.74,345.6,345.64,32720.0,334.0019,334.0309,333.8956,333.9343,32720.0
2023-07-14 14:20:00,345.66,345.66,345.46,345.57,42514.0,333.9536,333.9536,333.7604,333.8666,42514.0
2023-07-14 14:25:00,345.55,345.61,345.44,345.47,10935.0,333.8473,333.9053,333.741,333.77,10935.0
2023-07-14 14:30:00,345.48,345.55,345.37,345.37,18075.0,333.7797,333.8473,333.6734,333.6734,18075.0
2023-07-14 14:35:00,345.34,345.34,345.17,345.31,11896.0,333.6444,333.6444,333.4802,333.6154,11896.0
2023-07-14 14:40:00,345.29,345.38,345.24,345.28,7709.0,333.5961,333.6831,333.5478,333.5865,7709.0
2023-07-14 14:45:00,345.29,345.36,345.22,345.35,11174.0,333.5961,333.6637,333.5285,333.6541,11174.0
2023-07-14 14:50:00,345.33,345.56,345.32,345.53,11608.0,333.6348,333.857,333.6251,333.828,11608.0
2023-07-14 14:55:00,345.53,345.56,345.26,345.33,16716.0,333.828,333.857,333.5671,333.6348,16716.0
2023-07-14 15:00:00,345.3,345.33,344.85,345.03,25786.0,333.6058,333.6348,333.171,333.3449,25786.0
2023-07-14 15:05:00,345.03,345.24,344.95,345.24,18065.0,333.3449,333.5478,333.2676,333.5478,18065.0
2023-07-14 15:10:00,345.26,345.41,345.19,345.41,22634.0,333.5671,333.7121,333.4995,333.7121,22634.0
2023-07-14 15:15:00,345.41,345.58,345.41,345.52,20817.0,333.7121,333.8763,333.7121,333.8183,20817.0
2023-07-14 15:20:00,345.52,345.53,345.29,345.31,18970.0,333.8183,333.828,333.5961,333.6154,18970.0
2023-07-14 15:25:00,345.29,345.36,345.21,345.31,16991.0,333.5961,333.6637,333.5188,333.6154,16991.0
2023-07-14 15:30:00,345.31,345.34,345.11,345.19,11282.0,333.6154,333.6444,333.4222,333.4995,11282.0
2023-07-14 15:35:00,345.18,345.21,345.07,345.21,22007.0,333.4898,333.5188,333.3836,333.5188,22007.0
2023-07-14 15:40:00,345.19,345.2,345.0,345.01,17497.0,333.4995,333.5092,333.3159,333.3256,17497.0
2023-07-14 15:45:00,345.02,345.08,344.83,344.92,40578.0,333.3353,333.3932,333.1517,333.2387,40578.0
2023-07-14 15:50:00,344.89,345.24,344.77,345.05,45388.0,333.2097,333.5478,333.0937,333.3642,45388.0
2023-07-14 15:55:00,345.06,345.22,344.77,345.18,208318.0,333.3739,333.5285,333.0937,333.4898,208318.0
2023-07-17 09:30:00,344.55,345.21,344.55,344.69,169069.0,332.8812,333.5188,332.8812,333.0164,169069.0
2023-07-17 09:35:00,344.57,344.88,344.22,344.8,61803.0,332.9005,333.2,332.5624,333.1227,61803.0
2023-07-17 09:40:00,344.78,344.91,344.59,344.83,33436.0,333.1034,333.229,332.9198,333.1517,33436.0
2023-07-17 09:45:00,344.89,345.36,344.88,345.15,52768.0,333.2097,333.6637,333.2,333.4609,52768.0
2023-07-17 09:50:00,345.17,345.32,345.12,345.28,37961.0,333.4802,333.6251,333.4319,333.5865,37961.0
2023-07-17 09:55:00,345.28,345.39,345.17,345.18,42384.0,333.5865,333.6927,333.4802,333.4898,42384.0
2023-07-17 10:00:00,345.17,345.38,345.14,345.31,31382.0,333.4802,333.6831,333.4512,333.6154,31382.0
2023-07-17 10:05:00,345.29,345.66,345.29,345.41,35152.0,333.5961,333.9536,333.5961,333.7121,35152.0
2023-07-17 10:10:00,345.33,345.36,345.21,345.36,28804.0,333.6348,333.6637,333.5188,333.6637,28804.0
2023-07-17 10:15:00,345.38,345.4,345.18,345.32,11183.0,333.6831,333.7024,333.4898,333.6251,11183.0
2023-07-17 10:20:00,345.35,345.4,345.28,345.39,10273.0,333.6541,333.7024,333.5865,333.6927,10273.0
2023-07-17 10:25:00,345.39,345.41,345.27,345.36,7112.0,333.6927,333.7121,333.5768,333.6637,7112.0
2023-07-17 10:30:00,345.33,345.36,345.24,345.29,9183.0,333.6348,333.6637,333.5478,333.5961,9183.0
2023-07-17 10:35:00,345.29,345.45,345.2,345.36,9909.0,333.5961,333.7507,333.5092,333.6637,9909.0
2023-07-17 10:40:00,345.44,345.65,345.4,345.63,7901.0,333.741,333.9439,333.7024,333.9246,7901.0
2023-07-17 10:45:00,345.68,345.86,345.57,345.79,25612.0,333.9729,334.1468,333.8666,334.0792,25612.0
2023-07-17 10:50:00,345.72,345.75,345.55,345.6,10961.0,334.0116,334.0405,333.8473,333.8956,10961.0
2023-07-17 10:55:00,345.6,345.68,345.5,345.63,34111.0,333.8956,333.9729,333.799,333.9246,34111.0
2023-07-17 11:00:00,345.64,345.74,345.61,345.72,5559.0,333.9343,334.0309,333.9053,334.0116,5559.0
2023-07-17 11:05:00,345.68,345.68,345.58,345.65,6332.0,333.9729,333.9729,333.8763,333.9439,6332.0
2023-07-17 11:10:00,345.59,345.67,345.54,345.64,5790.0,333.886,333.9633,333.8377,333.9343,5790.0
2023-07-17 11:15:00,345.63,345.73,345.54,345.72,20518.0,333.9246,334.0212,333.8377,334.0116,20518.0
2023-07-17 11:20:00,345.74,345.91,345.69,345.89,17926.0,334.0309,334.1951,333.9826,334.1758,17926.0
2023-07-17 11:25:00,345.85,345.87,345.69,345.79,24549.0,334.1372,334.1565,333.9826,334.0792,24549.0
2023-07-17 11:30:00,345.76,345.88,345.74,345.83,12009.0,334.0502,334.1661,334.0309,334.1178,12009.0
2023-07-17 11:35:00,345.84,346.02,345.83,345.91,89907.0,334.1275,334.3014,334.1178,334.1951,89907.0
2023-07-17 11:40:00,345.95,345.96,345.86,345.86,34144.0,334.2338,334.2434,334.1468,334.1468,34144.0
2023-07-17 11:45:00,345.84,345.89,345.77,345.81,29737.0,334.1275,334.1758,334.0599,334.0985,29737.0
2023-07-17 11:50:00,345.82,345.83,345.64,345.71,15689.0,334.1082,334.1178,333.9343,334.0019,15689.0
2023-07-17 11:55:00,345.74,345.93,345.74,345.92,13790.0,334.0309,334.2144,334.0309,334.2048,13790.0
2023-07-17 12:00:00,345.91,345.91,345.75,345.8,7500.0,334.1951,334.1951,334.0405,334.0888,7500.0
2023-07-17 12:05:00,345.81,345.83,345.74,345.78,2400.0,334.0985,334.1178,334.0309,334.0695,2400.0
2023-07-17 12:10:00,345.78,345.87,345.78,345.82,28426.0,334.0695,334.1565,334.0695,334.1082,28426.0
2023-07-17 12:15:00,345.76,345.79,345.62,345.65,8894.0,334.0502,334.0792,333.9149,333.9439,8894.0
2023-07-17 12:20:00,345.61,345.77,345.55,345.68,3879.0,333.9053,334.0599,333.8473,333.9729,3879.0
2023-07-17 12:25:00,345.69,345.74,345.67,345.69,4566.0,333.9826,334.0309,333.9633,333.9826,4566.0
2023-07-17 12:30:00,345.67,345.7,345.59,345.6,4818.0,333.9633,333.9922,333.886,333.8956,4818.0
2023-07-17 12:35:00,345.61,345.7,345.54,345.7,4604.0,333.9053,333.9922,333.8377,333.9922,4604.0
2023-07-17 12:40:00,345.69,345.85,345.69,345.84,2174.0,333.9826,334.1372,333.9826,334.1275,2174.0
2023-07-17 12:45:00,345.83,345.88,345.79,345.82,13961.0,334.1178,334.1661,334.0792,334.1082,13961.0
2023-07-17 12:50:00,345.78,345.98,345.78,345.93,4638.0,334.0695,334.2628,334.0695,334.2144,4638.0
2023-07-17 12:55:00,345.91,345.99,345.91,345.96,6009.0,334.1951,334.2724,334.1951,334.2434,6009.0
2023-07-17 13:00:00,345.96,345.97,345.91,345.93,4073.0,334.2434,334.2531,334.1951,334.2144,4073.0
2023-07-17 13:05:00,345.95,346.02,345.8,345.84,44767.0,334.2338,334.3014,334.0888,334.1275,44767.0
2023-07-17 13:10:00,345.86,345.99,345.83,345.97,9808.0,334.1468,334.2724,334.1178,334.2531,9808.0
2023-07-17 13:15:00,345.98,346.02,345.9,345.92,3566.0,334.2628,334.3014,334.1855,334.2048,3566.0
2023-07-17 13:20:00,345.89,345.92,345.82,345.82,2739.0,334.1758,334.2048,334.1082,334.1082,2739.0
2023-07-17 13:25:00,345.84,345.95,345.84,345.91,2432.0,334.1275,334.2338,334.1275,334.1951,2432.0
2023-07-17 13:30:00,345.94,345.95,345.84,345.93,4587.0,334.2241,334.2338,334.1275,334.2144,4587.0
2023-07-17 13:35:00,345.93,345.99,345.93,345.93,10619.0,334.2144,334.2724,334.2144,334.2144,10619.0
2023-07-17 13:40:00,345.94,346.05,345.89,346.02,6135.0,334.2241,334.3304,334.1758,334.3014,6135.0
2023-07-17 13:45:00,346.04,346.13,346.0,346.05,9563.0,334.3207,334.4077,334.2821,334.3304,9563.0
2023-07-17 13:50:00,346.01,346.02,345.75,345.77,16989.0,334.2917,334.3014,334.0405,334.0599,16989.0
2023-07-17 13:55:00,345.77,345.8,345.67,345.8,19130.0,334.0599,334.0888,333.9633,334.0888,19130.0
2023-07-17 14:00:00,345.81,345.87,345.67,345.75,19831.0,334.0985,334.1565,333.9633,334.0405,19831.0
2023-07-17 14:05:00,345.76,345.8,345.75,345.8,3400.0,334.0502,334.0888,334.0405,334.0888,3400.0
2023-07-17 14:10:00,345.79,345.88,345.77,345.87,5240.0,334.0792,334.1661,334.0599,334.1565,5240.0
2023-07-17 14:15:00,345.85,345.88,345.75,345.75,3976.0,334.1372,334.1661,334.0405,334.0405,3976.0
2023-07-17 14:20:00,345.76,346.04,345.75,346.02,8415.0,334.0502,334.3207,334.0405,334.3014,8415.0
2023-07-17 14:25:00,346.05,346.12,345.99,346.06,10700.0,334.3304,334.398,334.2724,334.34,10700.0
2023-07-17 14:30:00,346.08,346.11,346.02,346.08,12094.0,334.3594,334.3883,334.3014,334.3594,12094.0
2023-07-17 14:35:00,346.07,346.08,345.9,345.9,5967.0,334.3497,334.3594,334.1855,334.1855,5967.0
2023-07-17 14:40:00,345.92,346.04,345.92,346.02,3255.0,334.2048,334.3207,334.2048,334.3014,3255.0
2023-07-17 14:45:00,345.98,345.99,345.91,345.97,9654.0,334.2628,334.2724,334.1951,334.2531,9654.0
2023-07-17 14:50:00,345.98,346.0,345.93,345.99,4681.0,334.2628,334.2821,334.2144,334.2724,4681.0
2023-07-17 14:55:00,345.97,346.0,345.89,345.91,36175.0,334.2531,334.2821,334.1758,334.1951,36175.0
2023-07-17 15:00:00,345.92,346.02,345.9,345.94,19645.0,334.2048,334.3014,334.1855,334.2241,19645.0
2023-07-17 15:05:00,345.96,345.96,345.85,345.93,7577.0,334.2434,334.2434,334.1372,334.2144,7577.0
2023-07-17 15:10:00,345.92,346.12,345.92,346.09,47179.0,334.2048,334.398,334.2048,334.369,47179.0
2023-07-17 15:15:00,346.08,346.62,346.03,346.55,67022.0,334.3594,334.8811,334.3111,334.8134,67022.0
2023-07-17 15:20:00,346.56,346.7,346.32,346.44,101386.0,334.8231,334.9584,334.5912,334.7072,101386.0
2023-07-17 15:25:00,346.49,346.57,346.36,346.42,39843.0,334.7555,334.8328,334.6299,334.6878,39843.0
2023-07-17 15:30:00,346.4,346.4,346.12,346.19,14372.0,334.6685,334.6685,334.398,334.4656,14372.0
2023-07-17 15:35:00,346.17,346.36,346.16,346.31,11623.0,334.4463,334.6299,334.4367,334.5816,11623.0
2023-07-17 15:40:00,346.3,346.41,346.28,346.3,23167.0,334.5719,334.6782,334.5526,334.5719,23167.0
2023-07-17 15:45:00,346.26,346.4,346.21,346.28,23052.0,334.5333,334.6685,334.485,334.5526,23052.0
2023-07-17 15:50:00,346.24,346.32,346.0,346.19,98526.0,334.5139,334.5912,334.2821,334.4656,98526.0
2023-07-17 15:55:00,346.17,346.18,345.67,345.84,199984.0,334.4463,334.456,333.9633,334.1275,199984.0
2023-07-18 09:30:00,345.65,345.98,345.25,345.91,156316.0,333.9439,334.2628,333.5575,334.1951,156316.0
2023-07-18 09:35:00,346.0,346.53,346.0,346.37,86488.0,334.2821,334.7941,334.2821,334.6395,86488.0
2023-07-18 09:40:00,346.39,347.15,346.38,347.02,107618.0,334.6589,335.3931,334.6492,335.2675,107618.0
2023-07-18 09:45:00,347.03,347.38,347.0,347.22,62142.0,335.2772,335.6153,335.2482,335.4608,62142.0
2023-07-18 09:50:00,347.26,347.44,347.21,347.4,89321.0,335.4994,335.6733,335.4511,335.6347,89321.0
2023-07-18 09:55:00,347.36,347.94,347.36,347.87,63337.0,335.596,336.1564,335.596,336.0887,63337.0
2023-07-18 10:00:00,347.88,348.14,347.87,348.11,57492.0,336.0984,336.3496,336.0887,336.3206,57492.0
2023-07-18 10:05:00,348.14,348.2,347.95,347.98,90573.0,336.3496,336.4076,336.166,336.195,90573.0
2023-07-18 10:10:00,347.97,348.09,347.91,347.99,20918.0,336.1854,336.3013,336.1274,336.2047,20918.0
2023-07-18 10:15:00,347.95,347.98,347.85,347.95,27122.0,336.166,336.195,336.0694,336.166,27122.0
2023-07-18 10:20:00,347.96,348.06,347.86,348.04,55859.0,336.1757,336.2723,336.0791,336.253,55859.0
2023-07-18 10:25:00,348.02,348.25,347.99,348.23,44776.0,336.2337,336.4559,336.2047,336.4366,44776.0
2023-07-18 10:30:00,348.23,348.4,348.1,348.26,33357.0,336.4366,336.6008,336.311,336.4655,33357.0
2023-07-18 10:35:00,348.26,348.46,348.21,348.43,15924.0,336.4655,336.6588,336.4172,336.6298,15924.0
2023-07-18 10:40:00,348.42,348.64,348.42,348.57,24205.0,336.6201,336.8327,336.6201,336.765,24205.0
2023-07-18 10:45:00,348.56,348.91,348.55,348.9,109115.0,336.7554,337.0935,336.7457,337.0839,109115.0
2023-07-18 10:50:00,348.88,349.03,348.86,349.02,25022.0,337.0645,337.2095,337.0452,337.1998,25022.0
2023-07-18 10:55:00,349.04,349.18,349.04,349.13,27292.0,337.2191,337.3544,337.2191,337.3061,27292.0
2023-07-18 11:00:00,349.18,349.43,349.12,349.43,32348.0,337.3544,337.5959,337.2964,337.5959,32348.0
2023-07-18 11:05:00,349.44,349.69,349.35,349.6,48723.0,337.6056,337.8471,337.5186,337.7602,48723.0
2023-07-18 11:10:00,349.59,349.62,349.45,349.45,44706.0,337.7505,337.7795,337.6152,337.6152,44706.0
2023-07-18 11:15:00,349.45,349.49,349.32,349.43,36332.0,337.6152,337.6539,337.4896,337.5959,36332.0
2023-07-18 11:20:00,349.44,349.55,349.44,349.55,29361.0,337.6056,337.7118,337.6056,337.7118,29361.0
2023-07-18 11:25:00,349.55,349.55,349.44,349.45,25300.0,337.7118,337.7118,337.6056,337.6152,25300.0
2023-07-18 11:30:00,349.46,349.46,349.31,349.41,47843.0,337.6249,337.6249,337.48,337.5766,47843.0
2023-07-18 11:35:00,349.39,349.52,349.29,349.49,36050.0,337.5573,337.6829,337.4607,337.6539,36050.0
2023-07-18 11:40:00,349.47,349.59,349.37,349.39,28009.0,337.6346,337.7505,337.5379,337.5573,28009.0
2023-07-18 11:45:00,349.4,349.81,349.37,349.79,48516.0,337.5669,337.963,337.5379,337.9437,48516.0
2023-07-18 11:50:00,349.84,349.91,349.66,349.69,93587.0,337.992,338.0597,337.8181,337.8471,93587.0
2023-07-18 11:55:00,349.68,349.71,349.58,349.66,38718.0,337.8374,337.8664,337.7408,337.8181,38718.0
2023-07-18 12:00:00,349.68,349.71,349.49,349.56,22061.0,337.8374,337.8664,337.6539,337.7215,22061.0
2023-07-18 12:05:00,349.57,349.57,349.41,349.54,38573.0,337.7312,337.7312,337.5766,337.7022,38573.0
2023-07-18 12:10:00,349.53,349.58,349.42,349.47,21866.0,337.6925,337.7408,337.5862,337.6346,21866.0
2023-07-18 12:15:00,349.47,349.49,349.43,349.46,16786.0,337.6346,337.6539,337.5959,337.6249,16786.0
2023-07-18 12:20:00,349.45,349.45,349.01,349.04,43219.0,337.6152,337.6152,337.1901,337.2191,43219.0
2023-07-18 12:25:00,349.05,349.27,349.05,349.26,17757.0,337.2288,337.4413,337.2288,337.4317,17757.0
2023-07-18 12:30:00,349.27,349.34,349.15,349.28,19058.0,337.4413,337.509,337.3254,337.451,19058.0
2023-07-18 12:35:00,349.29,349.29,349.15,349.2,12656.0,337.4607,337.4607,337.3254,337.3737,12656.0
2023-07-18 12:40:00,349.18,349.32,349.05,349.11,36098.0,337.3544,337.4896,337.2288,337.2867,36098.0
2023-07-18 12:45:00,349.12,349.16,349.02,349.1,13123.0,337.2964,337.3351,337.1998,337.2771,13123.0
2023-07-18 12:50:00,349.13,349.18,349.11,349.18,15703.0,337.3061,337.3544,337.2867,337.3544,15703.0
2023-07-18 12:55:00,349.18,349.18,349.05,349.07,10494.0,337.3544,337.3544,337.2288,337.2481,10494.0
2023-07-18 13:00:00,349.05,349.12,348.97,349.07,22731.0,337.2288,337.2964,337.1515,337.2481,22731.0
2023-07-18 13:05:00,349.07,349.15,349.05,349.11,23019.0,337.2481,337.3254,337.2288,337.2867,23019.0
2023-07-18 13:10:00,349.12,349.13,349.05,349.11,11317.0,337.2964,337.3061,337.2288,337.2867,11317.0
2023-07-18 13:15:00,349.12,349.16,348.97,348.98,24287.0,337.2964,337.3351,337.1515,337.1612,24287.0
2023-07-18 13:20:00,348.98,349.04,348.86,349.01,9905.0,337.1612,337.2191,337.0452,337.1901,9905.0
2023-07-18 13:25:00,349.04,349.06,348.9,348.94,10147.0,337.2191,337.2384,337.0839,337.1225,10147.0
2023-07-18 13:30:00,348.96,348.99,348.91,348.96,10305.0,337.1418,337.1708,337.0935,337.1418,10305.0
2023-07-18 13:35:00,348.94,348.97,348.85,348.92,6605.0,337.1225,337.1515,337.0356,337.1032,6605.0
2023-07-18 13:40:00,348.95,349.08,348.93,348.96,11554.0,337.1322,337.2578,337.1128,337.1418,11554.0
2023-07-18 13:45:00,348.96,349.06,348.9,349.06,12571.0,337.1418,337.2384,337.0839,337.2384,12571.0
2023-07-18 13:50:00,349.06,349.11,348.99,349.1,11191.0,337.2384,337.2867,337.1708,337.2771,11191.0
2023-07-18 13:55:00,349.12,349.19,349.05,349.15,6896.0,337.2964,337.364,337.2288,337.3254,6896.0
2023-07-18 14:00:00,349.11,349.28,349.11,349.27,16001.0,337.2867,337.451,337.2867,337.4413,16001.0
2023-07-18 14:05:00,349.31,349.36,349.27,349.3,14343.0,337.48,337.5283,337.4413,337.4703,14343.0
2023-07-18 14:10:00,349.35,349.41,349.27,349.39,6732.0,337.5186,337.5766,337.4413,337.5573,6732.0
2023-07-18 14:15:00,349.37,349.4,349.28,349.39,16225.0,337.5379,337.5669,337.451,337.5573,16225.0
2023-07-18 14:20:00,349.4,349.56,349.36,349.46,34575.0,337.5669,337.7215,337.5283,337.6249,34575.0
2023-07-18 14:25:00,349.51,349.59,349.43,349.59,23627.0,337.6732,337.7505,337.5959,337.7505,23627.0
2023-07-18 14:30:00,349.62,349.7,349.42,349.45,31699.0,337.7795,337.8568,337.5862,337.6152,31699.0
2023-07-18 14:35:00,349.45,349.45,349.3,349.31,16007.0,337.6152,337.6152,337.4703,337.48,16007.0
2023-07-18 14:40:00,349.32,349.41,349.23,349.37,15231.0,337.4896,337.5766,337.4027,337.5379,15231.0
2023-07-18 14:45:00,349.46,349.69,349.46,349.62,34510.0,337.6249,337.8471,337.6249,337.7795,34510.0
2023-07-18 14:50:00,349.62,349.62,349.48,349.49,21992.0,337.7795,337.7795,337.6442,337.6539,21992.0
2023-07-18 14:55:00,349.48,349.55,349.46,349.49,12663.0,337.6442,337.7118,337.6249,337.6539,12663.0
2023-07-18 15:00:00,349.47,349.55,349.31,349.5,24822.0,337.6346,337.7118,337.48,337.6635,24822.0
2023-07-18 15:05:00,349.52,349.56,349.43,349.43,13387.0,337.6829,337.7215,337.5959,337.5959,13387.0
2023-07-18 15:10:00,349.42,349.66,349.42,349.6,26405.0,337.5862,337.8181,337.5862,337.7602,26405.0
2023-07-18 15:15:00,349.66,349.77,349.62,349.67,33805.0,337.8181,337.9244,337.7795,337.8278,33805.0
2023-07-18 15:20:00,349.68,349.76,349.56,349.76,26230.0,337.8374,337.9147,337.7215,337.9147,26230.0
2023-07-18 15:25:00,349.78,349.78,349.57,349.58,22319.0,337.9341,337.9341,337.7312,337.7408,22319.0
2023-07-18 15:30:00,349.58,349.62,349.35,349.49,45289.0,337.7408,337.7795,337.5186,337.6539,45289.0
2023-07-18 15:35:00,349.49,349.59,349.44,349.59,49584.0,337.6539,337.7505,337.6056,337.7505,49584.0
2023-07-18 15:40:00,349.6,349.69,349.6,349.63,39349.0,337.7602,337.8471,337.7602,337.7891,39349.0
2023-07-18 15:45:00,349.61,349.82,349.56,349.73,70642.0,337.7698,337.9727,337.7215,337.8858,70642.0
2023-07-18 15:50:00,349.72,349.88,349.46,349.62,95372.0,337.8761,338.0307,337.6249,337.7795,95372.0
2023-07-18 15:55:00,349.62,349.72,349.46,349.58,215961.0,337.7795,337.8761,337.6249,337.7408,215961.0
2023-07-19 09:30:00,350.4,351.43,350.4,351.03,267057.0,338.5331,339.5282,338.5331,339.1417,267057.0
2023-07-19 09:35:00,351.03,351.21,350.83,350.99,143322.0,339.1417,339.3156,338.9485,339.1031,143322.0
2023-07-19 09:40:00,351.03,351.11,350.77,350.98,61045.0,339.1417,339.219,338.8905,339.0934,61045.0
2023-07-19 09:45:00,350.98,351.15,350.97,351.05,44205.0,339.0934,339.2577,339.0838,339.161,44205.0
2023-07-19 09:50:00,351.08,351.44,350.96,351.38,69428.0,339.19,339.5378,339.0741,339.4799,69428.0
2023-07-19 09:55:00,351.36,351.64,351.36,351.6,55236.0,339.4605,339.7311,339.4605,339.6924,55236.0
2023-07-19 10:00:00,351.6,351.84,351.52,351.84,60657.0,339.6924,339.9243,339.6151,339.9243,60657.0
2023-07-19 10:05:00,351.84,352.12,351.84,352.02,58337.0,339.9243,340.1948,339.9243,340.0982,58337.0
2023-07-19 10:10:00,352.03,352.22,351.99,352.1,32273.0,340.1079,340.2914,340.0692,340.1755,32273.0
2023-07-19 10:15:00,352.11,352.31,351.96,352.27,43569.0,340.1851,340.3784,340.0402,340.3397,43569.0
2023-07-19 10:20:00,352.26,352.45,352.24,352.28,38485.0,340.3301,340.5136,340.3107,340.3494,38485.0
2023-07-19 10:25:00,352.28,352.33,351.91,351.92,45581.0,340.3494,340.3977,339.9919,340.0016,45581.0
2023-07-19 10:30:00,351.91,352.03,351.67,351.69,30377.0,339.9919,340.1079,339.76,339.7794,30377.0
2023-07-19 10:35:00,351.68,351.72,351.38,351.44,40761.0,339.7697,339.8084,339.4799,339.5378,40761.0
2023-07-19 10:40:00,351.43,351.69,351.35,351.55,40101.0,339.5282,339.7794,339.4509,339.6441,40101.0
2023-07-19 10:45:00,351.54,351.65,351.38,351.54,31586.0,339.6345,339.7407,339.4799,339.6345,31586.0
2023-07-19 10:50:00,351.56,351.76,351.06,351.1,44729.0,339.6538,339.847,339.1707,339.2094,44729.0
2023-07-19 10:55:00,351.13,351.18,350.68,351.07,81011.0,339.2383,339.2866,338.8036,339.1804,81011.0
2023-07-19 11:00:00,351.11,351.2,350.92,350.93,34575.0,339.219,339.306,339.0354,339.0451,34575.0
2023-07-19 11:05:00,350.97,351.17,350.95,351.1,35334.0,339.0838,339.277,339.0644,339.2094,35334.0
2023-07-19 11:10:00,351.12,351.13,350.95,351.12,24509.0,339.2287,339.2383,339.0644,339.2287,24509.0
2023-07-19 11:15:00,351.09,351.32,351.03,351.26,25823.0,339.1997,339.4219,339.1417,339.3639,25823.0
2023-07-19 11:20:00,351.27,351.27,350.87,350.94,28159.0,339.3736,339.3736,338.9871,339.0548,28159.0
2023-07-19 11:25:00,350.91,351.21,350.91,351.18,20005.0,339.0258,339.3156,339.0258,339.2866,20005.0
2023-07-19 11:30:00,351.23,351.37,351.21,351.3,14740.0,339.335,339.4702,339.3156,339.4026,14740.0
2023-07-19 11:35:00,351.26,351.31,351.11,351.19,37280.0,339.3639,339.4122,339.219,339.2963,37280.0
2023-07-19 11:40:00,351.2,351.26,351.14,351.24,9802.0,339.306,339.3639,339.248,339.3446,9802.0
2023-07-19 11:45:00,351.28,351.32,351.22,351.25,10984.0,339.3833,339.4219,339.3253,339.3543,10984.0
2023-07-19 11:50:00,351.22,351.45,351.18,351.45,6519.0,339.3253,339.5475,339.2866,339.5475,6519.0
2023-07-19 11:55:00,351.5,351.52,351.36,351.45,10033.0,339.5958,339.6151,339.4605,339.5475,10033.0
2023-07-19 12:00:00,351.46,351.56,351.14,351.19,40538.0,339.5572,339.6538,339.248,339.2963,40538.0
2023-07-19 12:05:00,351.19,351.31,351.14,351.23,30307.0,339.2963,339.4122,339.248,339.335,30307.0
2023-07-19 12:10:00,351.25,351.35,351.19,351.25,15172.0,339.3543,339.4509,339.2963,339.3543,15172.0
2023-07-19 12:15:00,351.27,351.34,351.24,351.26,19834.0,339.3736,339.4412,339.3446,339.3639,19834.0
2023-07-19 12:20:00,351.28,351.28,350.94,351.17,21375.0,339.3833,339.3833,339.0548,339.277,21375.0
2023-07-19 12:25:00,351.16,351.17,350.89,351.01,34277.0,339.2673,339.277,339.0065,339.1224,34277.0
2023-07-19 12:30:00,350.91,350.91,350.57,350.79,25079.0,339.0258,339.0258,338.6973,338.9099,25079.0
2023-07-19 12:35:00,350.78,350.78,350.53,350.6,12385.0,338.9002,338.9002,338.6587,338.7263,12385.0
2023-07-19 12:40:00,350.58,350.8,350.56,350.78,14530.0,338.707,338.9195,338.6876,338.9002,14530.0
2023-07-19 12:45:00,350.77,350.82,350.65,350.72,6904.0,338.8905,338.9388,338.7746,338.8422,6904.0
2023-07-19 12:50:00,350.7,350.83,350.67,350.74,20368.0,338.8229,338.9485,338.7939,338.8615,20368.0
2023-07-19 12:55:00,350.73,350.84,350.63,350.83,11474.0,338.8519,338.9582,338.7553,338.9485,11474.0
2023-07-19 13:00:00,350.89,350.94,350.69,350.76,36876.0,339.0065,339.0548,338.8132,338.8809,36876.0
2023-07-19 13:05:00,350.77,350.79,350.59,350.7,15752.0,338.8905,338.9099,338.7166,338.8229,15752.0
2023-07-19 13:10:00,350.74,351.18,350.74,351.17,16947.0,338.8615,339.2866,338.8615,339.277,16947.0
2023-07-19 13:15:00,351.2,351.22,351.03,351.13,20805.0,339.306,339.3253,339.1417,339.2383,20805.0
2023-07-19 13:20:00,351.12,351.12,350.97,351.05,15923.0,339.2287,339.2287,339.0838,339.161,15923.0
2023-07-19 13:25:00,351.06,351.13,350.95,351.13,6080.0,339.1707,339.2383,339.0644,339.2383,6080.0
2023-07-19 13:30:00,351.1,351.12,350.93,350.97,12962.0,339.2094,339.2287,339.0451,339.0838,12962.0
2023-07-19 13:35:00,350.94,350.94,350.77,350.87,15270.0,339.0548,339.0548,338.8905,338.9871,15270.0
2023-07-19 13:40:00,350.85,351.12,350.85,351.04,23859.0,338.9678,339.2287,338.9678,339.1514,23859.0
2023-07-19 13:45:00,351.04,351.12,350.95,350.96,18051.0,339.1514,339.2287,339.0644,339.0741,18051.0
2023-07-19 13:50:00,350.94,350.97,350.84,350.91,3940.0,339.0548,339.0838,338.9582,339.0258,3940.0
2023-07-19 13:55:00,350.88,350.9,350.77,350.85,10013.0,338.9968,339.0161,338.8905,338.9678,10013.0
2023-07-19 14:00:00,350.89,350.96,350.79,350.87,23177.0,339.0065,339.0741,338.9099,338.9871,23177.0
2023-07-19 14:05:00,350.86,350.9,350.48,350.52,20511.0,338.9775,339.0161,338.6104,338.649,20511.0
2023-07-19 14:10:00,350.52,350.68,350.49,350.6,15309.0,338.649,338.8036,338.62,338.7263,15309.0
2023-07-19 14:15:00,350.58,350.65,350.56,350.64,18440.0,338.707,338.7746,338.6876,338.7649,18440.0
2023-07-19 14:20:00,350.65,350.72,350.6,350.6,10871.0,338.7746,338.8422,338.7263,338.7263,10871.0
2023-07-19 14:25:00,350.61,350.85,350.61,350.82,17430.0,338.7359,338.9678,338.7359,338.9388,17430.0
2023-07-19 14:30:00,350.86,351.23,350.86,351.15,22913.0,338.9775,339.335,338.9775,339.2577,22913.0
2023-07-19 14:35:00,351.15,351.19,351.05,351.17,15693.0,339.2577,339.2963,339.161,339.277,15693.0
2023-07-19 14:40:00,351.2,351.37,351.16,351.23,28658.0,339.306,339.4702,339.2673,339.335,28658.0
2023-07-19 14:45:00,351.25,351.29,351.19,351.26,7759.0,339.3543,339.3929,339.2963,339.3639,7759.0
2023-07-19 14:50:00,351.23,351.29,351.15,351.21,3741.0,339.335,339.3929,339.2577,339.3156,3741.0
2023-07-19 14:55:00,351.21,351.24,351.16,351.18,11754.0,339.3156,339.3446,339.2673,339.2866,11754.0
2023-07-19 15:00:00,351.18,351.21,351.1,351.12,25098.0,339.2866,339.3156,339.2094,339.2287,25098.0
2023-07-19 15:05:00,351.14,351.21,351.09,351.09,14219.0,339.248,339.3156,339.1997,339.1997,14219.0
2023-07-19 15:10:00,351.11,351.13,350.99,351.1,15110.0,339.219,339.2383,339.1031,339.2094,15110.0
2023-07-19 15:15:00,351.17,351.25,351.16,351.21,18440.0,339.277,339.3543,339.2673,339.3156,18440.0
2023-07-19 15:20:00,351.23,351.39,351.23,351.32,38990.0,339.335,339.4895,339.335,339.4219,38990.0
2023-07-19 15:25:00,351.32,351.37,351.19,351.19,29381.0,339.4219,339.4702,339.2963,339.2963,29381.0
2023-07-19 15:30:00,351.13,351.13,350.89,350.92,65625.0,339.2383,339.2383,339.0065,339.0354,65625.0
2023-07-19 15:35:00,350.92,350.94,350.71,350.86,29166.0,339.0354,339.0548,338.8326,338.9775,29166.0
2023-07-19 15:40:00,350.89,350.98,350.83,350.9,19628.0,339.0065,339.0934,338.9485,339.0161,19628.0
2023-07-19 15:45:00,350.89,350.89,350.78,350.83,55207.0,339.0065,339.0065,338.9002,338.9485,55207.0
2023-07-19 15:50:00,350.82,350.96,350.79,350.84,50978.0,338.9388,339.0741,338.9099,338.9582,50978.0
2023-07-19 15:55:00,350.83,350.88,350.67,350.7,281713.0,338.9485,338.9968,338.7939,338.8229,281713.0
2023-07-20 09:30:00,351.45,352.41,351.35,352.2,125074.0,339.5475,340.475,339.4509,340.2721,125074.0
2023-07-20 09:35:00,352.25,352.54,352.18,352.34,88671.0,340.3204,340.6006,340.2528,340.4074,88671.0
2023-07-20 09:40:00,352.35,352.38,352.06,352.28,52329.0,340.417,340.446,340.1368,340.3494,52329.0
2023-07-20 09:45:00,352.3,352.61,352.3,352.58,67310.0,340.3687,340.6682,340.3687,340.6392,67310.0
2023-07-20 09:50:00,352.57,352.69,352.38,352.58,70912.0,340.6296,340.7455,340.446,340.6392,70912.0
2023-07-20 09:55:00,352.6,352.99,352.6,352.98,62103.0,340.6586,341.0353,340.6586,341.0257,62103.0
2023-07-20 10:00:00,352.98,353.09,352.81,352.95,70429.0,341.0257,341.132,340.8614,340.9967,70429.0
2023-07-20 10:05:00,352.93,352.97,352.69,352.77,52980.0,340.9774,341.016,340.7455,340.8228,52980.0
2023-07-20 10:10:00,352.74,352.8,352.51,352.56,53745.0,340.7938,340.8518,340.5716,340.6199,53745.0
2023-07-20 10:15:00,352.57,352.7,352.38,352.46,56351.0,340.6296,340.7552,340.446,340.5233,56351.0
2023-07-20 10:20:00,352.47,352.47,352.14,352.28,46116.0,340.533,340.533,340.2141,340.3494,46116.0
2023-07-20 10:25:00,352.33,352.42,352.23,352.37,46690.0,340.3977,340.4846,340.3011,340.4363,46690.0
2023-07-20 10:30:00,352.42,352.56,352.32,352.54,58344.0,340.4846,340.6199,340.388,340.6006,58344.0
2023-07-20 10:35:00,352.53,352.7,352.42,352.49,52725.0,340.5909,340.7552,340.4846,340.5523,52725.0
2023-07-20 10:40:00,352.44,352.76,352.44,352.74,46918.0,340.504,340.8131,340.504,340.7938,46918.0
2023-07-20 10:45:00,352.73,353.11,352.72,352.98,40362.0,340.7842,341.1513,340.7745,341.0257,40362.0
2023-07-20 10:50:00,352.98,353.44,352.93,353.44,87188.0,341.0257,341.4701,340.9774,341.4701,87188.0
2023-07-20 10:55:00,353.44,353.46,353.3,353.38,30942.0,341.4701,341.4894,341.3348,341.4121,30942.0
2023-07-20 11:00:00,353.41,353.56,353.35,353.5,31578.0,341.4411,341.586,341.3832,341.5281,31578.0
2023-07-20 11:05:00,353.48,353.48,353.27,353.28,38485.0,341.5088,341.5088,341.3059,341.3155,38485.0
2023-07-20 11:10:00,353.27,353.35,353.23,353.23,27718.0,341.3059,341.3832,341.2672,341.2672,27718.0
2023-07-20 11:15:00,353.19,353.32,353.19,353.21,20397.0,341.2286,341.3542,341.2286,341.2479,20397.0
2023-07-20 11:20:00,353.23,353.26,353.06,353.13,16910.0,341.2672,341.2962,341.103,341.1706,16910.0
2023-07-20 11:25:00,353.1,353.47,353.08,353.44,28861.0,341.1416,341.4991,341.1223,341.4701,28861.0
2023-07-20 11:30:00,353.45,353.58,353.4,353.47,23997.0,341.4798,341.6054,341.4315,341.4991,23997.0
2023-07-20 11:35:00,353.51,353.66,353.45,353.61,41628.0,341.5377,341.6827,341.4798,341.6343,41628.0
2023-07-20 11:40:00,353.6,353.65,353.47,353.47,15906.0,341.6247,341.673,341.4991,341.4991,15906.0
2023-07-20 11:45:00,353.5,353.56,353.32,353.51,30315.0,341.5281,341.586,341.3542,341.5377,30315.0
2023-07-20 11:50:00,353.49,353.68,353.44,353.62,27042.0,341.5184,341.702,341.4701,341.644,27042.0
2023-07-20 11:55:00,353.56,353.59,353.5,353.54,13127.0,341.586,341.615,341.5281,341.5667,13127.0
2023-07-20 12:00:00,353.55,353.64,353.45,353.6,7688.0,341.5764,341.6633,341.4798,341.6247,7688.0
2023-07-20 12:05:00,353.61,353.75,353.54,353.75,12319.0,341.6343,341.7696,341.5667,341.7696,12319.0
2023-07-20 12:10:00,353.76,353.84,353.68,353.73,15628.0,341.7793,341.8566,341.702,341.7503,15628.0
2023-07-20 12:15:00,353.73,353.89,353.72,353.82,37330.0,341.7503,341.9049,341.7406,341.8372,37330.0
2023-07-20 12:20:00,353.84,353.85,353.61,353.65,34341.0,341.8566,341.8662,341.6343,341.673,34341.0
2023-07-20 12:25:00,353.65,353.71,353.55,353.63,37851.0,341.673,341.731,341.5764,341.6537,37851.0
2023-07-20 12:30:00,353.58,353.65,353.37,353.37,23176.0,341.6054,341.673,341.4025,341.4025,23176.0
2023-07-20 12:35:00,353.36,353.45,353.19,353.24,33982.0,341.3928,341.4798,341.2286,341.2769,33982.0
2023-07-20 12:40:00,353.22,353.46,353.2,353.35,16400.0,341.2576,341.4894,341.2382,341.3832,16400.0
2023-07-20 12:45:00,353.32,353.52,353.32,353.5,14930.0,341.3542,341.5474,341.3542,341.5281,14930.0
2023-07-20 12:50:00,353.55,353.57,353.4,353.49,18530.0,341.5764,341.5957,341.4315,341.5184,18530.0
2023-07-20 12:55:00,353.49,353.51,353.33,353.42,8495.0,341.5184,341.5377,341.3638,341.4508,8495.0
2023-07-20 13:00:00,353.4,353.46,353.32,353.4,8705.0,341.4315,341.4894,341.3542,341.4315,8705.0
2023-07-20 13:05:00,353.38,353.41,353.13,353.14,12536.0,341.4121,341.4411,341.1706,341.1803,12536.0
2023-07-20 13:10:00,353.13,353.35,353.12,353.32,11942.0,341.1706,341.3832,341.1609,341.3542,11942.0
2023-07-20 13:15:00,353.31,353.33,353.04,353.11,28010.0,341.3445,341.3638,341.0837,341.1513,28010.0
2023-07-20 13:20:00,353.11,353.35,353.09,353.19,12663.0,341.1513,341.3832,341.132,341.2286,12663.0
2023-07-20 13:25:00,353.18,353.45,353.17,353.43,5436.0,341.2189,341.4798,341.2092,341.4604,5436.0
2023-07-20 13:30:00,353.4,353.52,353.35,353.52,6333.0,341.4315,341.5474,341.3832,341.5474,6333.0
2023-07-20 13:35:00,353.5,353.53,353.18,353.19,17680.0,341.5281,341.5571,341.2189,341.2286,17680.0
2023-07-20 13:40:00,353.16,353.32,353.16,353.3,7744.0,341.1996,341.3542,341.1996,341.3348,7744.0
2023-07-20 13:45:00,353.32,353.35,353.22,353.22,5673.0,341.3542,341.3832,341.2576,341.2576,5673.0
2023-07-20 13:50:00,353.26,353.26,353.0,353.0,20603.0,341.2962,341.2962,341.045,341.045,20603.0
2023-07-20 13:55:00,353.0,353.08,352.91,352.96,34254.0,341.045,341.1223,340.9581,341.0064,34254.0
2023-07-20 14:00:00,352.94,353.06,352.83,353.0,22819.0,340.987,341.103,340.8808,341.045,22819.0
2023-07-20 14:05:00,352.97,353.13,352.97,353.1,33671.0,341.016,341.1706,341.016,341.1416,33671.0
2023-07-20 14:10:00,353.09,353.09,352.82,352.84,12966.0,341.132,341.132,340.8711,340.8904,12966.0
2023-07-20 14:15:00,352.84,352.92,352.62,352.67,27393.0,340.8904,340.9677,340.6779,340.7262,27393.0
2023-07-20 14:20:00,352.65,352.77,352.54,352.64,31706.0,340.7069,340.8228,340.6006,340.6972,31706.0
2023-07-20 14:25:00,352.64,352.64,352.17,352.17,44256.0,340.6972,340.6972,340.2431,340.2431,44256.0
2023-07-20 14:30:00,352.19,352.57,352.19,352.53,11045.0,340.2624,340.6296,340.2624,340.5909,11045.0
2023-07-20 14:35:00,352.55,352.82,352.47,352.8,56621.0,340.6102,340.8711,340.533,340.8518,56621.0
2023-07-20 14:40:00,352.76,352.78,352.67,352.75,16918.0,340.8131,340.8325,340.7262,340.8035,16918.0
2023-07-20 14:45:00,352.73,352.86,352.73,352.81,13067.0,340.7842,340.9097,340.7842,340.8614,13067.0
2023-07-20 14:50:00,352.82,352.92,352.81,352.92,13564.0,340.8711,340.9677,340.8614,340.9677,13564.0
2023-07-20 14:55:00,352.9,352.9,352.73,352.77,7890.0,340.9484,340.9484,340.7842,340.8228,7890.0
2023-07-20 15:00:00,352.8,352.91,352.69,352.7,44585.0,340.8518,340.9581,340.7455,340.7552,44585.0
2023-07-20 15:05:00,352.73,352.91,352.7,352.84,16564.0,340.7842,340.9581,340.7552,340.8904,16564.0
2023-07-20 15:10:00,352.83,352.97,352.81,352.87,34641.0,340.8808,341.016,340.8614,340.9194,34641.0
2023-07-20 15:15:00,352.85,352.88,352.46,352.51,57174.0,340.9001,340.9291,340.5233,340.5716,57174.0
2023-07-20 15:20:00,352.52,352.68,352.38,352.4,31955.0,340.5813,340.7358,340.446,340.4653,31955.0
2023-07-20 15:25:00,352.41,352.41,352.16,352.2,69726.0,340.475,340.475,340.2335,340.2721,69726.0
2023-07-20 15:30:00,352.2,352.5,352.2,352.39,63257.0,340.2721,340.5619,340.2721,340.4557,63257.0
2023-07-20 15:35:00,352.35,352.46,352.32,352.33,30717.0,340.417,340.5233,340.388,340.3977,30717.0
2023-07-20 15:40:00,352.34,352.42,352.19,352.2,36137.0,340.4074,340.4846,340.2624,340.2721,36137.0
2023-07-20 15:45:00,352.2,352.26,352.07,352.14,73208.0,340.2721,340.3301,340.1465,340.2141,73208.0
2023-07-20 15:50:00,352.14,352.36,352.1,352.33,110392.0,340.2141,340.4267,340.1755,340.3977,110392.0
2023-07-20 15:55:00,352.34,352.56,352.2,352.41,223580.0,340.4074,340.6199,340.2721,340.475,223580.0
2023-07-21 09:30:00,352.84,352.98,352.53,352.68,118038.0,341.1497,341.285,340.8499,340.995,118038.0
2023-07-21 09:35:00,352.66,353.22,352.47,353.02,71078.0,340.9756,341.5171,340.7919,341.3237,71078.0
2023-07-21 09:40:00,353.03,353.06,352.17,352.17,64173.0,341.3334,341.3624,340.5019,340.5019,64173.0
2023-07-21 09:45:00,352.15,352.15,351.71,352.09,88850.0,340.4825,340.4825,340.0571,340.4245,88850.0
2023-07-21 09:50:00,352.12,352.19,351.85,352.1,60728.0,340.4535,340.5212,340.1925,340.4342,60728.0
2023-07-21 09:55:00,352.11,352.37,351.99,352.34,30179.0,340.4438,340.6952,340.3278,340.6662,30179.0
2023-07-21 10:00:00,352.35,352.53,352.12,352.48,68136.0,340.6759,340.8499,340.4535,340.8016,68136.0
2023-07-21 10:05:00,352.47,352.54,352.29,352.53,37222.0,340.7919,340.8596,340.6179,340.8499,37222.0
2023-07-21 10:10:00,352.56,352.88,352.53,352.88,39213.0,340.8789,341.1883,340.8499,341.1883,39213.0
2023-07-21 10:15:00,352.88,353.07,352.81,353.06,22140.0,341.1883,341.372,341.1207,341.3624,22140.0
2023-07-21 10:20:00,353.09,353.11,352.59,352.62,26993.0,341.3914,341.4107,340.9079,340.9369,26993.0
2023-07-21 10:25:00,352.64,352.69,352.39,352.46,26655.0,340.9563,341.0046,340.7146,340.7823,26655.0
2023-07-21 10:30:00,352.47,352.71,352.41,352.58,19211.0,340.7919,341.024,340.7339,340.8983,19211.0
2023-07-21 10:35:00,352.57,352.82,352.55,352.82,13555.0,340.8886,341.1303,340.8693,341.1303,13555.0
2023-07-21 10:40:00,352.79,352.99,352.79,352.96,24459.0,341.1013,341.2947,341.1013,341.2657,24459.0
2023-07-21 10:45:00,352.92,352.92,352.73,352.82,20372.0,341.227,341.227,341.0433,341.1303,20372.0
2023-07-21 10:50:00,352.83,352.85,352.61,352.8,18900.0,341.14,341.1593,340.9273,341.111,18900.0
2023-07-21 10:55:00,352.82,352.88,352.73,352.76,9485.0,341.1303,341.1883,341.0433,341.0723,9485.0
2023-07-21 11:00:00,352.78,352.91,352.73,352.84,31010.0,341.0916,341.2173,341.0433,341.1497,31010.0
2023-07-21 11:05:00,352.81,353.05,352.81,352.94,26659.0,341.1207,341.3527,341.1207,341.2463,26659.0
2023-07-21 11:10:00,352.98,353.04,352.77,352.78,22970.0,341.285,341.343,341.082,341.0916,22970.0
2023-07-21 11:15:00,352.78,353.06,352.74,353.05,11958.0,341.0916,341.3624,341.053,341.3527,11958.0
2023-07-21 11:20:00,353.02,353.03,352.79,352.82,13995.0,341.3237,341.3334,341.1013,341.1303,13995.0
2023-07-21 11:25:00,352.81,352.92,352.78,352.91,8807.0,341.1207,341.227,341.0916,341.2173,8807.0
2023-07-21 11:30:00,352.94,353.17,352.93,353.0,20681.0,341.2463,341.4687,341.2367,341.3044,20681.0
2023-07-21 11:35:00,352.99,353.13,352.98,353.09,9901.0,341.2947,341.4301,341.285,341.3914,9901.0
2023-07-21 11:40:00,353.11,353.15,352.89,352.96,11192.0,341.4107,341.4494,341.198,341.2657,11192.0
2023-07-21 11:45:00,352.94,353.15,352.85,353.15,18826.0,341.2463,341.4494,341.1593,341.4494,18826.0
2023-07-21 11:50:00,353.16,353.21,352.92,352.95,16781.0,341.4591,341.5074,341.227,341.256,16781.0
2023-07-21 11:55:00,352.92,353.15,352.91,353.1,8814.0,341.227,341.4494,341.2173,341.401,8814.0
2023-07-21 12:00:00,353.09,353.09,352.87,352.89,36402.0,341.3914,341.3914,341.1787,341.198,36402.0
2023-07-21 12:05:00,352.88,352.88,352.8,352.81,22156.0,341.1883,341.1883,341.111,341.1207,22156.0
2023-07-21 12:10:00,352.82,352.88,352.78,352.81,5212.0,341.1303,341.1883,341.0916,341.1207,5212.0
2023-07-21 12:15:00,352.83,352.97,352.83,352.9,11824.0,341.14,341.2754,341.14,341.2077,11824.0
2023-07-21 12:20:00,352.94,353.0,352.89,352.9,16378.0,341.2463,341.3044,341.198,341.2077,16378.0
2023-07-21 12:25:00,352.91,352.93,352.71,352.71,2500.0,341.2173,341.2367,341.024,341.024,2500.0
2023-07-21 12:30:00,352.72,352.8,352.71,352.78,23948.0,341.0336,341.111,341.024,341.0916,23948.0
2023-07-21 12:35:00,352.71,352.74,352.7,352.73,1774.0,341.024,341.053,341.0143,341.0433,1774.0
2023-07-21 12:40:00,352.69,352.71,352.51,352.62,15608.0,341.0046,341.024,340.8306,340.9369,15608.0
2023-07-21 12:45:00,352.59,352.65,352.49,352.54,12721.0,340.9079,340.966,340.8113,340.8596,12721.0
2023-07-21 12:50:00,352.54,352.65,352.53,352.55,11475.0,340.8596,340.966,340.8499,340.8693,11475.0
2023-07-21 12:55:00,352.57,352.65,352.52,352.63,8218.0,340.8886,340.966,340.8403,340.9466,8218.0
2023-07-21 13:00:00,352.61,352.71,352.58,352.68,16649.0,340.9273,341.024,340.8983,340.995,16649.0
2023-07-21 13:05:00,352.75,352.98,352.74,352.95,13917.0,341.0626,341.285,341.053,341.256,13917.0
2023-07-21 13:10:00,353.0,353.07,352.92,352.96,10967.0,341.3044,341.372,341.227,341.2657,10967.0
2023-07-21 13:15:00,352.96,353.04,352.93,352.95,12202.0,341.2657,341.343,341.2367,341.256,12202.0
2023-07-21 13:20:00,352.96,352.97,352.9,352.92,33703.0,341.2657,341.2754,341.2077,341.227,33703.0
2023-07-21 13:25:00,352.91,353.05,352.87,353.0,16779.0,341.2173,341.3527,341.1787,341.3044,16779.0
2023-07-21 13:30:00,353.0,353.16,352.99,353.15,22218.0,341.3044,341.4591,341.2947,341.4494,22218.0
2023-07-21 13:35:00,353.16,353.23,353.07,353.14,35025.0,341.4591,341.5267,341.372,341.4397,35025.0
2023-07-21 13:40:00,353.14,353.32,353.14,353.17,16253.0,341.4397,341.6138,341.4397,341.4687,16253.0
2023-07-21 13:45:00,353.15,353.24,353.12,353.2,4734.0,341.4494,341.5364,341.4204,341.4977,4734.0
2023-07-21 13:50:00,353.21,353.29,353.18,353.24,12195.0,341.5074,341.5848,341.4784,341.5364,12195.0
2023-07-21 13:55:00,353.23,353.25,353.12,353.2,11866.0,341.5267,341.5461,341.4204,341.4977,11866.0
2023-07-21 14:00:00,353.21,353.24,352.94,352.99,22750.0,341.5074,341.5364,341.2463,341.2947,22750.0
2023-07-21 14:05:00,352.97,353.12,352.9,353.08,19153.0,341.2754,341.4204,341.2077,341.3817,19153.0
2023-07-21 14:10:00,353.1,353.11,352.82,352.84,11747.0,341.401,341.4107,341.1303,341.1497,11747.0
2023-07-21 14:15:00,352.82,352.91,352.8,352.88,20247.0,341.1303,341.2173,341.111,341.1883,20247.0
2023-07-21 14:20:00,352.92,352.95,352.81,352.85,7583.0,341.227,341.256,341.1207,341.1593,7583.0
2023-07-21 14:25:00,352.8,352.85,352.74,352.84,8095.0,341.111,341.1593,341.053,341.1497,8095.0
2023-07-21 14:30:00,352.84,352.89,352.77,352.87,16015.0,341.1497,341.198,341.082,341.1787,16015.0
2023-07-21 14:35:00,352.9,352.97,352.84,352.96,21426.0,341.2077,341.2754,341.1497,341.2657,21426.0
2023-07-21 14:40:00,352.96,353.08,352.95,353.01,28998.0,341.2657,341.3817,341.256,341.314,28998.0
2023-07-21 14:45:00,353.04,353.16,353.04,353.12,8111.0,341.343,341.4591,341.343,341.4204,8111.0
2023-07-21 14:50:00,353.06,353.1,353.01,353.03,9549.0,341.3624,341.401,341.314,341.3334,9549.0
2023-07-21 14:55:00,353.0,353.0,352.87,352.93,40984.0,341.3044,341.3044,341.1787,341.2367,40984.0
2023-07-21 15:00:00,352.93,352.94,352.73,352.76,11783.0,341.2367,341.2463,341.0433,341.0723,11783.0
2023-07-21 15:05:00,352.73,352.73,352.39,352.47,26767.0,341.0433,341.0433,340.7146,340.7919,26767.0
2023-07-21 15:10:00,352.42,352.51,352.37,352.49,21290.0,340.7436,340.8306,340.6952,340.8113,21290.0
2023-07-21 15:15:00,352.49,352.6,352.46,352.59,16245.0,340.8113,340.9176,340.7823,340.9079,16245.0
2023-07-21 15:20:00,352.63,352.66,352.37,352.42,23275.0,340.9466,340.9756,340.6952,340.7436,23275.0
2023-07-21 15:25:00,352.39,352.5,352.3,352.5,20760.0,340.7146,340.8209,340.6276,340.8209,20760.0
2023-07-21 15:30:00,352.51,352.52,352.24,352.25,16991.0,340.8306,340.8403,340.5695,340.5792,16991.0
2023-07-21 15:35:00,352.24,352.44,352.22,352.4,13554.0,340.5695,340.7629,340.5502,340.7242,13554.0
2023-07-21 15:40:00,352.4,352.46,352.17,352.26,26886.0,340.7242,340.7823,340.5019,340.5889,26886.0
2023-07-21 15:45:00,352.23,352.39,352.15,352.3,37397.0,340.5599,340.7146,340.4825,340.6276,37397.0
2023-07-21 15:50:00,352.21,352.64,352.21,352.52,65583.0,340.5405,340.9563,340.5405,340.8403,65583.0
2023-07-21 15:55:00,352.51,352.53,352.09,352.12,151745.0,340.8306,340.8499,340.4245,340.4535,151745.0
2023-07-24 09:30:00,352.71,353.22,352.53,353.18,102591.0,341.024,341.5171,340.8499,341.4784,102591.0
2023-07-24 09:35:00,353.22,353.31,352.77,353.0,63509.0,341.5171,341.6041,341.082,341.3044,63509.0
2023-07-24 09:40:00,353.01,353.44,352.95,353.2,54630.0,341.314,341.7298,341.256,341.4977,54630.0
2023-07-24 09:45:00,353.09,353.32,353.01,353.17,54306.0,341.3914,341.6138,341.314,341.4687,54306.0
2023-07-24 09:50:00,353.15,353.25,352.8,352.94,81589.0,341.4494,341.5461,341.111,341.2463,81589.0
2023-07-24 09:55:00,352.93,353.34,352.92,353.34,60603.0,341.2367,341.6331,341.227,341.6331,60603.0
2023-07-24 10:00:00,353.38,353.8,353.38,353.59,101350.0,341.6718,342.0779,341.6718,341.8748,101350.0
2023-07-24 10:05:00,353.57,353.63,353.23,353.54,44147.0,341.8555,341.9135,341.5267,341.8265,44147.0
2023-07-24 10:10:00,353.6,353.84,353.6,353.72,30305.0,341.8845,342.1165,341.8845,342.0005,30305.0
2023-07-24 10:15:00,353.74,353.95,353.64,353.74,61698.0,342.0198,342.2229,341.9232,342.0198,61698.0
2023-07-24 10:20:00,353.72,353.72,353.54,353.64,42625.0,342.0005,342.0005,341.8265,341.9232,42625.0
2023-07-24 10:25:00,353.66,353.84,353.56,353.78,41794.0,341.9425,342.1165,341.8458,342.0585,41794.0
2023-07-24 10:30:00,353.81,353.87,353.68,353.79,23154.0,342.0875,342.1455,341.9618,342.0682,23154.0
2023-07-24 10:35:00,353.75,353.92,353.65,353.72,14463.0,342.0295,342.1939,341.9328,342.0005,14463.0
2023-07-24 10:40:00,353.76,353.95,353.7,353.95,41566.0,342.0392,342.2229,341.9812,342.2229,41566.0
2023-07-24 10:45:00,353.95,353.99,353.85,353.89,16777.0,342.2229,342.2616,342.1262,342.1649,16777.0
2023-07-24 10:50:00,353.92,353.99,353.83,353.99,23899.0,342.1939,342.2616,342.1069,342.2616,23899.0
2023-07-24 10:55:00,353.97,354.17,353.87,354.14,40260.0,342.2422,342.4356,342.1455,342.4066,40260.0
2023-07-24 11:00:00,354.2,354.2,353.98,354.05,18488.0,342.4646,342.4646,342.2519,342.3196,18488.0
2023-07-24 11:05:00,354.04,354.1,353.89,354.01,21566.0,342.3099,342.3679,342.1649,342.2809,21566.0
2023-07-24 11:10:00,354.02,354.13,354.02,354.09,22520.0,342.2906,342.3969,342.2906,342.3582,22520.0
2023-07-24 11:15:00,354.07,354.19,354.01,354.06,24635.0,342.3389,342.4549,342.2809,342.3292,24635.0
2023-07-24 11:20:00,354.06,354.29,354.06,354.23,15083.0,342.3292,342.5516,342.3292,342.4936,15083.0
2023-07-24 11:25:00,354.24,354.24,354.1,354.15,15066.0,342.5033,342.5033,342.3679,342.4163,15066.0
2023-07-24 11:30:00,354.15,354.21,354.05,354.07,15578.0,342.4163,342.4743,342.3196,342.3389,15578.0
2023-07-24 11:35:00,354.06,354.1,353.87,354.02,12006.0,342.3292,342.3679,342.1455,342.2906,12006.0
2023-07-24 11:40:00,353.99,354.17,353.99,354.08,12516.0,342.2616,342.4356,342.2616,342.3486,12516.0
2023-07-24 11:45:00,354.08,354.26,354.07,354.22,8316.0,342.3486,342.5226,342.3389,342.4839,8316.0
2023-07-24 11:50:00,354.22,354.31,354.2,354.23,12075.0,342.4839,342.571,342.4646,342.4936,12075.0
2023-07-24 11:55:00,354.26,354.26,354.07,354.11,7873.0,342.5226,342.5226,342.3389,342.3776,7873.0
2023-07-24 12:00:00,354.15,354.22,354.12,354.21,7462.0,342.4163,342.4839,342.3873,342.4743,7462.0
2023-07-24 12:05:00,354.19,354.19,354.04,354.09,16362.0,342.4549,342.4549,342.3099,342.3582,16362.0
2023-07-24 12:10:00,354.08,354.1,354.01,354.1,4227.0,342.3486,342.3679,342.2809,342.3679,4227.0
2023-07-24 12:15:00,354.12,354.16,354.04,354.05,8364.0,342.3873,342.4259,342.3099,342.3196,8364.0
2023-07-24 12:20:00,354.01,354.13,354.0,354.08,9523.0,342.2809,342.3969,342.2712,342.3486,9523.0
2023-07-24 12:25:00,354.1,354.18,354.07,354.15,8941.0,342.3679,342.4453,342.3389,342.4163,8941.0
2023-07-24 12:30:00,354.15,354.26,354.1,354.12,5988.0,342.4163,342.5226,342.3679,342.3873,5988.0
2023-07-24 12:35:00,354.17,354.17,354.06,354.14,4297.0,342.4356,342.4356,342.3292,342.4066,4297.0
2023-07-24 12:40:00,354.1,354.11,353.97,354.08,8975.0,342.3679,342.3776,342.2422,342.3486,8975.0
2023-07-24 12:45:00,354.11,354.21,354.04,354.13,7674.0,342.3776,342.4743,342.3099,342.3969,7674.0
2023-07-24 12:50:00,354.09,354.14,354.0,354.09,6776.0,342.3582,342.4066,342.2712,342.3582,6776.0
2023-07-24 12:55:00,354.13,354.22,354.09,354.13,9372.0,342.3969,342.4839,342.3582,342.3969,9372.0
2023-07-24 13:00:00,354.13,354.15,354.05,354.05,6715.0,342.3969,342.4163,342.3196,342.3196,6715.0
2023-07-24 13:05:00,354.07,354.09,353.97,354.08,9470.0,342.3389,342.3582,342.2422,342.3486,9470.0
2023-07-24 13:10:00,354.11,354.24,354.09,354.15,9788.0,342.3776,342.5033,342.3582,342.4163,9788.0
2023-07-24 13:15:00,354.16,354.21,354.06,354.07,10908.0,342.4259,342.4743,342.3292,342.3389,10908.0
2023-07-24 13:20:00,354.06,354.14,353.98,354.13,18941.0,342.3292,342.4066,342.2519,342.3969,18941.0
2023-07-24 13:25:00,354.15,354.25,354.11,354.24,16692.0,342.4163,342.5129,342.3776,342.5033,16692.0
2023-07-24 13:30:00,354.24,354.25,354.13,354.17,14427.0,342.5033,342.5129,342.3969,342.4356,14427.0
2023-07-24 13:35:00,354.15,354.33,354.14,354.31,12442.0,342.4163,342.5903,342.4066,342.571,12442.0
2023-07-24 13:40:00,354.3,354.33,354.21,354.23,7147.0,342.5613,342.5903,342.4743,342.4936,7147.0
2023-07-24 13:45:00,354.22,354.35,354.22,354.26,61849.0,342.4839,342.6096,342.4839,342.5226,61849.0
2023-07-24 13:50:00,354.29,354.36,354.24,354.3,6872.0,342.5516,342.6193,342.5033,342.5613,6872.0
2023-07-24 13:55:00,354.29,354.39,354.22,354.39,5878.0,342.5516,342.6483,342.4839,342.6483,5878.0
2023-07-24 14:00:00,354.43,354.57,354.42,354.45,19186.0,342.687,342.8223,342.6773,342.7063,19186.0
2023-07-24 14:05:00,354.46,354.46,354.35,354.39,9000.0,342.716,342.716,342.6096,342.6483,9000.0
2023-07-24 14:10:00,354.37,354.5,354.35,354.39,20891.0,342.629,342.7547,342.6096,342.6483,20891.0
2023-07-24 14:15:00,354.39,354.4,354.3,354.34,12925.0,342.6483,342.658,342.5613,342.6,12925.0
2023-07-24 14:20:00,354.34,354.48,354.31,354.47,9798.0,342.6,342.7353,342.571,342.7257,9798.0
2023-07-24 14:25:00,354.5,354.52,354.4,354.41,14396.0,342.7547,342.774,342.658,342.6676,14396.0
2023-07-24 14:30:00,354.4,354.4,354.2,354.21,6138.0,342.658,342.658,342.4646,342.4743,6138.0
2023-07-24 14:35:00,354.18,354.25,354.1,354.18,13507.0,342.4453,342.5129,342.3679,342.4453,13507.0
2023-07-24 14:40:00,354.17,354.17,353.81,353.91,17272.0,342.4356,342.4356,342.0875,342.1842,17272.0
2023-07-24 14:45:00,353.9,354.01,353.83,354.0,12933.0,342.1745,342.2809,342.1069,342.2712,12933.0
2023-07-24 14:50:00,354.04,354.08,353.91,354.07,8740.0,342.3099,342.3486,342.1842,342.3389,8740.0
2023-07-24 14:55:00,354.05,354.13,354.01,354.11,17453.0,342.3196,342.3969,342.2809,342.3776,17453.0
2023-07-24 15:00:00,354.12,354.27,354.1,354.24,36673.0,342.3873,342.5323,342.3679,342.5033,36673.0
2023-07-24 15:05:00,354.28,354.29,354.14,354.16,10320.0,342.5419,342.5516,342.4066,342.4259,10320.0
2023-07-24 15:10:00,354.16,354.2,354.01,354.06,8922.0,342.4259,342.4646,342.2809,342.3292,8922.0
2023-07-24 15:15:00,354.06,354.21,354.06,354.15,7879.0,342.3292,342.4743,342.3292,342.4163,7879.0
2023-07-24 15:20:00,354.16,354.19,354.0,354.03,10484.0,342.4259,342.4549,342.2712,342.3002,10484.0
2023-07-24 15:25:00,354.03,354.04,353.72,353.75,97374.0,342.3002,342.3099,342.0005,342.0295,97374.0
2023-07-24 15:30:00,353.77,354.01,353.75,353.84,43024.0,342.0488,342.2809,342.0295,342.1165,43024.0
2023-07-24 15:35:00,353.84,353.94,353.79,353.8,19784.0,342.1165,342.2132,342.0682,342.0779,19784.0
2023-07-24 15:40:00,353.82,354.11,353.81,354.11,31034.0,342.0972,342.3776,342.0875,342.3776,31034.0
2023-07-24 15:45:00,354.12,354.27,354.05,354.05,37735.0,342.3873,342.5323,342.3196,342.3196,37735.0
2023-07-24 15:50:00,354.1,354.1,353.9,353.98,55174.0,342.3679,342.3679,342.1745,342.2519,55174.0
2023-07-24 15:55:00,353.99,354.15,353.96,354.07,153670.0,342.2616,342.4163,342.2326,342.3389,153670.0
2023-07-25 09:30:00,353.8,353.98,353.55,353.86,180453.0,342.0779,342.2519,341.8361,342.1359,180453.0
2023-07-25 09:35:00,353.87,354.02,353.79,354.0,26919.0,342.1455,342.2906,342.0682,342.2712,26919.0
2023-07-25 09:40:00,353.97,354.04,353.78,353.97,49780.0,342.2422,342.3099,342.0585,342.2422,49780.0
2023-07-25 09:45:00,353.96,353.96,353.69,353.89,43508.0,342.2326,342.2326,341.9715,342.1649,43508.0
2023-07-25 09:50:00,353.9,353.96,353.76,353.9,63317.0,342.1745,342.2326,342.0392,342.1745,63317.0
2023-07-25 09:55:00,353.87,354.01,353.74,353.8,55668.0,342.1455,342.2809,342.0198,342.0779,55668.0
2023-07-25 10:00:00,353.74,353.82,353.57,353.71,65743.0,342.0198,342.0972,341.8555,341.9908,65743.0
2023-07-25 10:05:00,353.71,353.89,353.58,353.86,108207.0,341.9908,342.1649,341.8651,342.1359,108207.0
2023-07-25 10:10:00,353.87,354.09,353.84,354.09,20688.0,342.1455,342.3582,342.1165,342.3582,20688.0
2023-07-25 10:15:00,354.09,354.18,353.98,354.1,57627.0,342.3582,342.4453,342.2519,342.3679,57627.0
2023-07-25 10:20:00,354.15,354.24,354.1,354.14,14112.0,342.4163,342.5033,342.3679,342.4066,14112.0
2023-07-25 10:25:00,354.19,354.29,354.1,354.23,35787.0,342.4549,342.5516,342.3679,342.4936,35787.0
2023-07-25 10:30:00,354.21,354.21,353.96,354.0,55353.0,342.4743,342.4743,342.2326,342.2712,55353.0
2023-07-25 10:35:00,353.99,354.16,353.99,354.06,28356.0,342.2616,342.4259,342.2616,342.3292,28356.0
2023-07-25 10:40:00,354.07,354.24,354.04,354.24,16378.0,342.3389,342.5033,342.3099,342.5033,16378.0
2023-07-25 10:45:00,354.24,354.3,354.18,354.23,24768.0,342.5033,342.5613,342.4453,342.4936,24768.0
2023-07-25 10:50:00,354.25,354.29,354.06,354.08,40366.0,342.5129,342.5516,342.3292,342.3486,40366.0
2023-07-25 10:55:00,354.08,354.21,354.07,354.14,14045.0,342.3486,342.4743,342.3389,342.4066,14045.0
2023-07-25 11:00:00,354.16,354.18,354.09,354.1,10435.0,342.4259,342.4453,342.3582,342.3679,10435.0
2023-07-25 11:05:00,354.08,354.1,354.01,354.05,24097.0,342.3486,342.3679,342.2809,342.3196,24097.0
2023-07-25 11:10:00,354.04,354.12,354.03,354.12,12949.0,342.3099,342.3873,342.3002,342.3873,12949.0
2023-07-25 11:15:00,354.11,354.13,353.91,354.0,16434.0,342.3776,342.3969,342.1842,342.2712,16434.0
2023-07-25 11:20:00,354.0,354.25,354.0,354.24,15300.0,342.2712,342.5129,342.2712,342.5033,15300.0
2023-07-25 11:25:00,354.26,354.33,354.21,354.28,33496.0,342.5226,342.5903,342.4743,342.5419,33496.0
2023-07-25 11:30:00,354.3,354.43,354.29,354.4,14666.0,342.5613,342.687,342.5516,342.658,14666.0
2023-07-25 11:35:00,354.4,354.69,354.4,354.57,25638.0,342.658,342.9384,342.658,342.8223,25638.0
2023-07-25 11:40:00,354.57,354.77,354.52,354.75,14983.0,342.8223,343.0157,342.774,342.9964,14983.0
2023-07-25 11:45:00,354.74,354.75,354.65,354.75,8676.0,342.9867,342.9964,342.8997,342.9964,8676.0
2023-07-25 11:50:00,354.71,354.79,354.69,354.74,15957.0,342.9577,343.0351,342.9384,342.9867,15957.0
2023-07-25 11:55:00,354.73,354.76,354.6,354.67,31757.0,342.977,343.006,342.8513,342.919,31757.0
2023-07-25 12:00:00,354.68,354.72,354.6,354.62,11896.0,342.9287,342.9674,342.8513,342.8707,11896.0
2023-07-25 12:05:00,354.64,354.84,354.64,354.84,8317.0,342.89,343.0834,342.89,343.0834,8317.0
2023-07-25 12:10:00,354.83,354.85,354.76,354.77,9536.0,343.0737,343.0931,343.006,343.0157,9536.0
2023-07-25 12:15:00,354.77,354.81,354.69,354.75,15580.0,343.0157,343.0544,342.9384,342.9964,15580.0
2023-07-25 12:20:00,354.75,354.76,354.61,354.61,24048.0,342.9964,343.006,342.861,342.861,24048.0
2023-07-25 12:25:00,354.58,354.6,354.48,354.57,12621.0,342.832,342.8513,342.7353,342.8223,12621.0
2023-07-25 12:30:00,354.57,354.64,354.52,354.59,14168.0,342.8223,342.89,342.774,342.8417,14168.0
2023-07-25 12:35:00,354.59,354.64,354.53,354.64,17509.0,342.8417,342.89,342.7837,342.89,17509.0
2023-07-25 12:40:00,354.64,354.66,354.61,354.64,3812.0,342.89,342.9094,342.861,342.89,3812.0
2023-07-25 12:45:00,354.63,354.64,354.56,354.58,3945.0,342.8804,342.89,342.8127,342.832,3945.0
2023-07-25 12:50:00,354.57,354.82,354.57,354.74,13367.0,342.8223,343.0641,342.8223,342.9867,13367.0
2023-07-25 12:55:00,354.75,354.93,354.75,354.93,14622.0,342.9964,343.1704,342.9964,343.1704,14622.0
2023-07-25 13:00:00,354.94,355.01,354.89,354.9,22752.0,343.1801,343.2478,343.1317,343.1414,22752.0
2023-07-25 13:05:00,354.89,354.89,354.66,354.77,61405.0,343.1317,343.1317,342.9094,343.0157,61405.0
2023-07-25 13:10:00,354.75,354.76,354.66,354.72,19169.0,342.9964,343.006,342.9094,342.9674,19169.0
2023-07-25 13:15:00,354.77,354.85,354.74,354.82,5293.0,343.0157,343.0931,342.9867,343.0641,5293.0
2023-07-25 13:20:00,354.87,354.93,354.86,354.88,5383.0,343.1124,343.1704,343.1027,343.1221,5383.0
2023-07-25 13:25:00,354.87,354.9,354.73,354.76,8927.0,343.1124,343.1414,342.977,343.006,8927.0
2023-07-25 13:30:00,354.77,354.84,354.75,354.78,4343.0,343.0157,343.0834,342.9964,343.0254,4343.0
2023-07-25 13:35:00,354.76,354.81,354.75,354.78,4070.0,343.006,343.0544,342.9964,343.0254,4070.0
2023-07-25 13:40:00,354.79,354.92,354.78,354.92,5712.0,343.0351,343.1607,343.0254,343.1607,5712.0
2023-07-25 13:45:00,354.88,354.88,354.78,354.82,17286.0,343.1221,343.1221,343.0254,343.0641,17286.0
2023-07-25 13:50:00,354.81,354.84,354.74,354.82,3125.0,343.0544,343.0834,342.9867,343.0641,3125.0
2023-07-25 13:55:00,354.79,354.79,354.69,354.71,3490.0,343.0351,343.0351,342.9384,342.9577,3490.0
2023-07-25 14:00:00,354.66,354.83,354.66,354.78,2460.0,342.9094,343.0737,342.9094,343.0254,2460.0
2023-07-25 14:05:00,354.77,354.81,354.72,354.78,4231.0,343.0157,343.0544,342.9674,343.0254,4231.0
2023-07-25 14:10:00,354.75,354.86,354.75,354.83,10664.0,342.9964,343.1027,342.9964,343.0737,10664.0
2023-07-25 14:15:00,354.86,354.89,354.75,354.79,4846.0,343.1027,343.1317,342.9964,343.0351,4846.0
2023-07-25 14:20:00,354.8,355.0,354.79,354.98,10686.0,343.0447,343.2381,343.0351,343.2188,10686.0
2023-07-25 14:25:00,354.95,355.02,354.91,354.94,6562.0,343.1898,343.2574,343.1511,343.1801,6562.0
2023-07-25 14:30:00,354.96,355.12,354.96,355.06,17015.0,343.1994,343.3541,343.1994,343.2961,17015.0
2023-07-25 14:35:00,355.08,355.18,354.99,355.01,17055.0,343.3154,343.4121,343.2284,343.2478,17055.0
2023-07-25 14:40:00,355.02,355.02,354.89,355.0,16917.0,343.2574,343.2574,343.1317,343.2381,16917.0
2023-07-25 14:45:00,355.0,355.06,354.77,354.78,31951.0,343.2381,343.2961,343.0157,343.0254,31951.0
2023-07-25 14:50:00,354.74,354.81,354.63,354.79,22168.0,342.9867,343.0544,342.8804,343.0351,22168.0
2023-07-25 14:55:00,354.75,354.8,354.45,354.54,15565.0,342.9964,343.0447,342.7063,342.7933,15565.0
2023-07-25 15:00:00,354.52,354.63,354.45,354.51,17079.0,342.774,342.8804,342.7063,342.7643,17079.0
2023-07-25 15:05:00,354.55,354.62,354.47,354.62,11684.0,342.803,342.8707,342.7257,342.8707,11684.0
2023-07-25 15:10:00,354.63,354.69,354.52,354.67,10630.0,342.8804,342.9384,342.774,342.919,10630.0
2023-07-25 15:15:00,354.63,354.71,354.55,354.57,10846.0,342.8804,342.9577,342.803,342.8223,10846.0
2023-07-25 15:20:00,354.57,354.68,354.53,354.61,12561.0,342.8223,342.9287,342.7837,342.861,12561.0
2023-07-25 15:25:00,354.64,354.67,354.55,354.56,10071.0,342.89,342.919,342.803,342.8127,10071.0
2023-07-25 15:30:00,354.55,354.57,354.44,354.51,13312.0,342.803,342.8223,342.6966,342.7643,13312.0
2023-07-25 15:35:00,354.52,354.69,354.48,354.67,20472.0,342.774,342.9384,342.7353,342.919,20472.0
2023-07-25 15:40:00,354.69,354.69,354.56,354.56,12341.0,342.9384,342.9384,342.8127,342.8127,12341.0
2023-07-25 15:45:00,354.55,354.7,354.49,354.56,28400.0,342.803,342.948,342.745,342.8127,28400.0
2023-07-25 15:50:00,354.55,354.63,354.36,354.55,42271.0,342.803,342.8804,342.6193,342.803,42271.0
2023-07-25 15:55:00,354.55,354.56,354.22,354.3,102814.0,342.803,342.8127,342.4839,342.5613,102814.0
2023-07-26 09:30:00,353.14,354.4,353.12,354.25,153790.0,341.4397,342.658,341.4204,342.5129,153790.0
2023-07-26 09:35:00,354.23,354.54,354.23,354.34,53822.0,342.4936,342.7933,342.4936,342.6,53822.0
2023-07-26 09:40:00,354.38,354.45,354.1,354.33,40832.0,342.6386,342.7063,342.3679,342.5903,40832.0
2023-07-26 09:45:00,354.32,354.46,354.18,354.39,34645.0,342.5806,342.716,342.4453,342.6483,34645.0
2023-07-26 09:50:00,354.39,354.39,354.14,354.21,57539.0,342.6483,342.6483,342.4066,342.4743,57539.0
2023-07-26 09:55:00,354.16,354.16,353.79,353.86,31180.0,342.4259,342.4259,342.0682,342.1359,31180.0
2023-07-26 10:00:00,353.79,353.95,353.7,353.79,39793.0,342.0682,342.2229,341.9812,342.0682,39793.0
2023-07-26 10:05:00,353.81,354.08,353.76,354.01,43808.0,342.0875,342.3486,342.0392,342.2809,43808.0
2023-07-26 10:10:00,354.02,354.31,353.97,354.23,71527.0,342.2906,342.571,342.2422,342.4936,71527.0
2023-07-26 10:15:00,354.22,354.29,354.07,354.21,16692.0,342.4839,342.5516,342.3389,342.4743,16692.0
2023-07-26 10:20:00,354.23,354.33,354.0,354.3,37071.0,342.4936,342.5903,342.2712,342.5613,37071.0
2023-07-26 10:25:00,354.29,354.44,354.29,354.32,13567.0,342.5516,342.6966,342.5516,342.5806,13567.0
2023-07-26 10:30:00,354.39,354.47,354.16,354.18,10006.0,342.6483,342.7257,342.4259,342.4453,10006.0
2023-07-26 10:35:00,354.18,354.22,354.04,354.07,10131.0,342.4453,342.4839,342.3099,342.3389,10131.0
2023-07-26 10:40:00,354.11,354.11,353.85,353.99,29546.0,342.3776,342.3776,342.1262,342.2616,29546.0
2023-07-26 10:45:00,353.97,354.22,353.96,354.18,11472.0,342.2422,342.4839,342.2326,342.4453,11472.0
2023-07-26 10:50:00,354.19,354.31,354.17,354.29,22183.0,342.4549,342.571,342.4356,342.5516,22183.0
2023-07-26 10:55:00,354.26,354.39,354.17,354.32,23463.0,342.5226,342.6483,342.4356,342.5806,23463.0
2023-07-26 11:00:00,354.3,354.57,354.29,354.49,37610.0,342.5613,342.8223,342.5516,342.745,37610.0
2023-07-26 11:05:00,354.46,354.62,354.38,354.58,27195.0,342.716,342.8707,342.6386,342.832,27195.0
2023-07-26 11:10:00,354.61,354.61,354.47,354.48,14554.0,342.861,342.861,342.7257,342.7353,14554.0
2023-07-26 11:15:00,354.46,354.48,354.38,354.42,14788.0,342.716,342.7353,342.6386,342.6773,14788.0
2023-07-26 11:20:00,354.4,354.41,354.27,354.27,5483.0,342.658,342.6676,342.5323,342.5323,5483.0
2023-07-26 11:25:00,354.3,354.55,354.3,354.47,6728.0,342.5613,342.803,342.5613,342.7257,6728.0
2023-07-26 11:30:00,354.46,354.51,354.34,354.48,7804.0,342.716,342.7643,342.6,342.7353,7804.0
2023-07-26 11:35:00,354.48,354.53,354.4,354.46,7999.0,342.7353,342.7837,342.658,342.716,7999.0
2023-07-26 11:40:00,354.48,354.64,354.46,354.46,12890.0,342.7353,342.89,342.716,342.716,12890.0
2023-07-26 11:45:00,354.49,354.6,354.42,354.57,11057.0,342.745,342.8513,342.6773,342.8223,11057.0
2023-07-26 11:50:00,354.55,354.6,354.5,354.54,10376.0,342.803,342.8513,342.7547,342.7933,10376.0
2023-07-26 11:55:00,354.58,354.72,354.58,354.7,8781.0,342.832,342.9674,342.832,342.948,8781.0
2023-07-26 12:00:00,354.7,354.77,354.66,354.69,16959.0,342.948,343.0157,342.9094,342.9384,16959.0
2023-07-26 12:05:00,354.7,354.72,354.65,354.69,6522.0,342.948,342.9674,342.8997,342.9384,6522.0
2023-07-26 12:10:00,354.67,354.91,354.67,354.87,15743.0,342.919,343.1511,342.919,343.1124,15743.0
2023-07-26 12:15:00,354.89,354.96,354.86,354.9,9975.0,343.1317,343.1994,343.1027,343.1414,9975.0
2023-07-26 12:20:00,354.89,354.9,354.79,354.81,11156.0,343.1317,343.1414,343.0351,343.0544,11156.0
2023-07-26 12:25:00,354.8,354.82,354.71,354.75,16479.0,343.0447,343.0641,342.9577,342.9964,16479.0
2023-07-26 12:30:00,354.71,354.74,354.67,354.7,3684.0,342.9577,342.9867,342.919,342.948,3684.0
2023-07-26 12:35:00,354.7,354.7,354.58,354.6,10772.0,342.948,342.948,342.832,342.8513,10772.0
2023-07-26 12:40:00,354.6,354.65,354.57,354.61,3360.0,342.8513,342.8997,342.8223,342.861,3360.0
2023-07-26 12:45:00,354.61,354.61,354.43,354.43,7118.0,342.861,342.861,342.687,342.687,7118.0
2023-07-26 12:50:00,354.39,354.42,354.34,354.36,9745.0,342.6483,342.6773,342.6,342.6193,9745.0
2023-07-26 12:55:00,354.38,354.38,354.24,354.36,7031.0,342.6386,342.6386,342.5033,342.6193,7031.0
2023-07-26 13:00:00,354.37,354.42,354.31,354.38,4318.0,342.629,342.6773,342.571,342.6386,4318.0
2023-07-26 13:05:00,354.38,354.39,354.3,354.35,5473.0,342.6386,342.6483,342.5613,342.6096,5473.0
2023-07-26 13:10:00,354.36,354.37,354.31,354.32,4531.0,342.6193,342.629,342.571,342.5806,4531.0
2023-07-26 13:15:00,354.31,354.37,354.25,354.32,4731.0,342.571,342.629,342.5129,342.5806,4731.0
2023-07-26 13:20:00,354.33,354.36,354.22,354.25,4671.0,342.5903,342.6193,342.4839,342.5129,4671.0
2023-07-26 13:25:00,354.22,354.28,354.13,354.2,1346.0,342.4839,342.5419,342.3969,342.4646,1346.0
2023-07-26 13:30:00,354.17,354.18,353.98,353.98,7286.0,342.4356,342.4453,342.2519,342.2519,7286.0
2023-07-26 13:35:00,354.0,354.09,353.98,354.06,6501.0,342.2712,342.3582,342.2519,342.3292,6501.0
2023-07-26 13:40:00,354.07,354.18,354.07,354.13,6058.0,342.3389,342.4453,342.3389,342.3969,6058.0
2023-07-26 13:45:00,354.2,354.31,354.2,354.31,8800.0,342.4646,342.571,342.4646,342.571,8800.0
2023-07-26 13:50:00,354.26,354.31,354.22,354.31,2834.0,342.5226,342.571,342.4839,342.571,2834.0
2023-07-26 13:55:00,354.34,354.44,354.3,354.35,17656.0,342.6,342.6966,342.5613,342.6096,17656.0
2023-07-26 14:00:00,354.29,354.73,354.02,354.54,46632.0,342.5516,342.977,342.2906,342.7933,46632.0
2023-07-26 14:05:00,354.6,354.66,354.36,354.62,11916.0,342.8513,342.9094,342.6193,342.8707,11916.0
2023-07-26 14:10:00,354.62,354.71,354.48,354.53,14853.0,342.8707,342.9577,342.7353,342.7837,14853.0
2023-07-26 14:15:00,354.55,354.75,354.51,354.74,17124.0,342.803,342.9964,342.7643,342.9867,17124.0
2023-07-26 14:20:00,354.73,354.78,354.61,354.65,14251.0,342.977,343.0254,342.861,342.8997,14251.0
2023-07-26 14:25:00,354.6,354.74,354.38,354.65,22193.0,342.8513,342.9867,342.6386,342.8997,22193.0
2023-07-26 14:30:00,354.62,354.89,354.54,354.75,12133.0,342.8707,343.1317,342.7933,342.9964,12133.0
2023-07-26 14:35:00,354.81,355.93,354.81,355.85,127707.0,343.0544,344.1373,343.0544,344.0599,127707.0
2023-07-26 14:40:00,355.89,356.28,355.72,356.02,85643.0,344.0986,344.4757,343.9342,344.2243,85643.0
2023-07-26 14:45:00,356.06,356.16,355.62,355.82,54038.0,344.263,344.3597,343.8376,344.0309,54038.0
2023-07-26 14:50:00,355.81,355.99,355.64,355.89,48354.0,344.0213,344.1953,343.8569,344.0986,48354.0
2023-07-26 14:55:00,355.86,355.86,355.34,355.53,35563.0,344.0696,344.0696,343.5668,343.7505,35563.0
2023-07-26 15:00:00,355.59,355.63,355.23,355.47,31286.0,343.8085,343.8472,343.4605,343.6925,31286.0
2023-07-26 15:05:00,355.48,355.48,354.07,354.19,114570.0,343.7022,343.7022,342.3389,342.4549,114570.0
2023-07-26 15:10:00,354.06,354.56,353.99,354.34,44278.0,342.3292,342.8127,342.2616,342.6,44278.0
2023-07-26 15:15:00,354.33,354.51,353.78,354.1,32748.0,342.5903,342.7643,342.0585,342.3679,32748.0
2023-07-26 15:20:00,354.09,354.52,354.06,354.33,49728.0,342.3582,342.774,342.3292,342.5903,49728.0
2023-07-26 15:25:00,354.36,354.59,354.29,354.46,26531.0,342.6193,342.8417,342.5516,342.716,26531.0
2023-07-26 15:30:00,354.43,354.53,354.17,354.5,45410.0,342.687,342.7837,342.4356,342.7547,45410.0
2023-07-26 15:35:00,354.55,354.67,354.33,354.55,38765.0,342.803,342.919,342.5903,342.803,38765.0
2023-07-26 15:40:00,354.57,354.89,354.57,354.76,44729.0,342.8223,343.1317,342.8223,343.006,44729.0
2023-07-26 15:45:00,354.77,354.82,354.52,354.52,46425.0,343.0157,343.0641,342.774,342.774,46425.0
2023-07-26 15:50:00,354.45,354.75,354.34,354.74,45612.0,342.7063,342.9964,342.6,342.9867,45612.0
2023-07-26 15:55:00,354.74,355.19,354.58,355.19,97428.0,342.9867,343.4218,342.832,343.4218,97428.0
2023-07-27 09:30:00,355.86,356.19,355.49,356.14,156193.0,344.0696,344.3887,343.7119,344.3403,156193.0
2023-07-27 09:35:00,356.16,356.23,355.69,355.87,151901.0,344.3597,344.4273,343.9052,344.0793,151901.0
2023-07-27 09:40:00,355.87,356.08,355.79,356.07,58976.0,344.0793,344.2823,344.0019,344.2726,58976.0
2023-07-27 09:45:00,356.07,356.16,355.53,355.9,98752.0,344.2726,344.3597,343.7505,344.1083,98752.0
2023-07-27 09:50:00,355.96,356.24,355.79,355.93,328424.0,344.1663,344.437,344.0019,344.1373,328424.0
2023-07-27 09:55:00,355.9,356.05,355.8,356.05,153920.0,344.1083,344.2533,344.0116,344.2533,153920.0
2023-07-27 10:00:00,356.09,356.09,355.6,355.76,120936.0,344.292,344.292,343.8182,343.9729,120936.0
2023-07-27 10:05:00,355.72,355.78,355.42,355.6,71245.0,343.9342,343.9923,343.6442,343.8182,71245.0
2023-07-27 10:10:00,355.56,355.7,355.48,355.68,54045.0,343.7795,343.9149,343.7022,343.8956,54045.0
2023-07-27 10:15:00,355.67,355.8,355.51,355.61,51619.0,343.8859,344.0116,343.7312,343.8279,51619.0
2023-07-27 10:20:00,355.6,355.81,355.47,355.76,37870.0,343.8182,344.0213,343.6925,343.9729,37870.0
2023-07-27 10:25:00,355.74,355.77,355.55,355.72,64340.0,343.9536,343.9826,343.7699,343.9342,64340.0
2023-07-27 10:30:00,355.68,355.87,355.65,355.84,43662.0,343.8956,344.0793,343.8666,344.0503,43662.0
2023-07-27 10:35:00,355.83,355.97,355.75,355.84,31228.0,344.0406,344.176,343.9632,344.0503,31228.0
2023-07-27 10:40:00,355.84,355.86,355.74,355.78,7586.0,344.0503,344.0696,343.9536,343.9923,7586.0
2023-07-27 10:45:00,355.77,355.9,355.71,355.75,7882.0,343.9826,344.1083,343.9246,343.9632,7882.0
2023-07-27 10:50:00,355.78,355.8,355.52,355.61,21888.0,343.9923,344.0116,343.7409,343.8279,21888.0
2023-07-27 10:55:00,355.68,355.74,355.24,355.4,25096.0,343.8956,343.9536,343.4701,343.6248,25096.0
2023-07-27 11:00:00,355.41,355.53,355.37,355.41,16229.0,343.6345,343.7505,343.5958,343.6345,16229.0
2023-07-27 11:05:00,355.39,355.39,355.02,355.02,18605.0,343.6152,343.6152,343.2574,343.2574,18605.0
2023-07-27 11:10:00,355.05,355.12,354.96,355.08,50804.0,343.2864,343.3541,343.1994,343.3154,50804.0
2023-07-27 11:15:00,355.09,355.21,354.95,355.16,36111.0,343.3251,343.4411,343.1898,343.3928,36111.0
2023-07-27 11:20:00,355.18,355.32,355.13,355.26,12210.0,343.4121,343.5475,343.3638,343.4895,12210.0
2023-07-27 11:25:00,355.26,355.32,355.04,355.32,11375.0,343.4895,343.5475,343.2768,343.5475,11375.0
2023-07-27 11:30:00,355.33,355.48,355.33,355.46,21170.0,343.5572,343.7022,343.5572,343.6829,21170.0
2023-07-27 11:35:00,355.46,355.72,355.46,355.72,12211.0,343.6829,343.9342,343.6829,343.9342,12211.0
2023-07-27 11:40:00,355.75,355.75,355.47,355.5,17780.0,343.9632,343.9632,343.6925,343.7215,17780.0
2023-07-27 11:45:00,355.48,355.56,355.23,355.3,25405.0,343.7022,343.7795,343.4605,343.5282,25405.0
2023-07-27 11:50:00,355.31,355.39,355.28,355.31,7145.0,343.5378,343.6152,343.5088,343.5378,7145.0
2023-07-27 11:55:00,355.3,355.42,355.25,355.36,6906.0,343.5282,343.6442,343.4798,343.5862,6906.0
2023-07-27 12:00:00,355.33,355.39,355.19,355.38,8758.0,343.5572,343.6152,343.4218,343.6055,8758.0
2023-07-27 12:05:00,355.35,355.52,355.31,355.5,8093.0,343.5765,343.7409,343.5378,343.7215,8093.0
2023-07-27 12:10:00,355.51,355.59,355.5,355.52,10406.0,343.7312,343.8085,343.7215,343.7409,10406.0
2023-07-27 12:15:00,355.57,355.66,355.52,355.66,9015.0,343.7892,343.8762,343.7409,343.8762,9015.0
2023-07-27 12:20:00,355.65,355.81,355.64,355.8,14861.0,343.8666,344.0213,343.8569,344.0116,14861.0
2023-07-27 12:25:00,355.83,355.96,355.8,355.95,16100.0,344.0406,344.1663,344.0116,344.1566,16100.0
2023-07-27 12:30:00,355.99,356.06,355.95,355.99,20359.0,344.1953,344.263,344.1566,344.1953,20359.0
2023-07-27 12:35:00,356.01,356.09,356.01,356.08,13602.0,344.2146,344.292,344.2146,344.2823,13602.0
2023-07-27 12:40:00,356.09,356.17,356.06,356.1,16202.0,344.292,344.3693,344.263,344.3016,16202.0
2023-07-27 12:45:00,356.09,356.31,356.09,356.24,30876.0,344.292,344.5047,344.292,344.437,30876.0
2023-07-27 12:50:00,356.24,356.27,356.05,356.1,10538.0,344.437,344.466,344.2533,344.3016,10538.0
2023-07-27 12:55:00,356.11,356.23,356.11,356.23,6143.0,344.3113,344.4273,344.3113,344.4273,6143.0
2023-07-27 13:00:00,356.24,356.36,356.19,356.19,48429.0,344.437,344.553,344.3887,344.3887,48429.0
2023-07-27 13:05:00,356.18,356.25,355.59,355.94,98128.0,344.379,344.4467,343.8085,344.147,98128.0
2023-07-27 13:10:00,355.94,355.95,355.8,355.91,13491.0,344.147,344.1566,344.0116,344.1179,13491.0
2023-07-27 13:15:00,355.87,355.87,355.27,355.35,46139.0,344.0793,344.0793,343.4991,343.5765,46139.0
2023-07-27 13:20:00,355.29,355.29,355.0,355.15,56504.0,343.5185,343.5185,343.2381,343.3831,56504.0
2023-07-27 13:25:00,355.13,355.2,354.87,354.89,46311.0,343.3638,343.4315,343.1124,343.1317,46311.0
2023-07-27 13:30:00,354.88,355.01,354.77,354.88,31215.0,343.1221,343.2478,343.0157,343.1221,31215.0
2023-07-27 13:35:00,354.87,354.96,354.7,354.7,23998.0,343.1124,343.1994,342.948,342.948,23998.0
2023-07-27 13:40:00,354.69,355.02,354.69,354.95,25357.0,342.9384,343.2574,342.9384,343.1898,25357.0
2023-07-27 13:45:00,355.0,355.0,354.67,354.85,19300.0,343.2381,343.2381,342.919,343.0931,19300.0
2023-07-27 13:50:00,354.76,354.87,354.69,354.78,15561.0,343.006,343.1124,342.9384,343.0254,15561.0
2023-07-27 13:55:00,354.84,354.87,354.67,354.76,15663.0,343.0834,343.1124,342.919,343.006,15663.0
2023-07-27 14:00:00,354.74,354.85,354.53,354.73,18078.0,342.9867,343.0931,342.7837,342.977,18078.0
2023-07-27 14:05:00,354.68,354.76,354.36,354.41,19944.0,342.9287,343.006,342.6193,342.6676,19944.0
2023-07-27 14:10:00,354.35,354.35,353.74,353.88,107296.0,342.6096,342.6096,342.0198,342.1552,107296.0
2023-07-27 14:15:00,353.86,354.1,353.83,354.09,57209.0,342.1359,342.3679,342.1069,342.3582,57209.0
2023-07-27 14:20:00,354.11,354.26,353.78,353.8,67332.0,342.3776,342.5226,342.0585,342.0779,67332.0
2023-07-27 14:25:00,353.78,353.85,353.4,353.51,77815.0,342.0585,342.1262,341.6911,341.7975,77815.0
2023-07-27 14:30:00,353.51,353.71,353.39,353.43,32191.0,341.7975,341.9908,341.6814,341.7201,32191.0
2023-07-27 14:35:00,353.4,353.53,352.91,353.1,80430.0,341.6911,341.8168,341.2173,341.401,80430.0
2023-07-27 14:40:00,353.11,353.49,353.04,353.43,42787.0,341.4107,341.7781,341.343,341.7201,42787.0
2023-07-27 14:45:00,353.43,353.55,353.35,353.36,26485.0,341.7201,341.8361,341.6428,341.6524,26485.0
2023-07-27 14:50:00,353.34,353.41,353.21,353.34,20132.0,341.6331,341.7008,341.5074,341.6331,20132.0
2023-07-27 14:55:00,353.32,353.32,352.93,352.93,50794.0,341.6138,341.6138,341.2367,341.2367,50794.0
2023-07-27 15:00:00,352.89,353.06,352.76,352.99,45725.0,341.198,341.3624,341.0723,341.2947,45725.0
2023-07-27 15:05:00,352.97,353.05,352.67,353.04,31096.0,341.2754,341.3527,340.9853,341.343,31096.0
2023-07-27 15:10:00,353.04,353.59,353.03,353.55,39463.0,341.343,341.8748,341.3334,341.8361,39463.0
2023-07-27 15:15:00,353.53,353.56,353.16,353.32,77359.0,341.8168,341.8458,341.4591,341.6138,77359.0
2023-07-27 15:20:00,353.32,353.32,352.79,352.84,57135.0,341.6138,341.6138,341.1013,341.1497,57135.0
2023-07-27 15:25:00,352.82,352.9,352.64,352.74,19684.0,341.1303,341.2077,340.9563,341.053,19684.0
2023-07-27 15:30:00,352.73,352.98,352.67,352.7,21223.0,341.0433,341.285,340.9853,341.0143,21223.0
2023-07-27 15:35:00,352.69,352.76,352.44,352.49,40155.0,341.0046,341.0723,340.7629,340.8113,40155.0
2023-07-27 15:40:00,352.5,352.57,352.29,352.33,44348.0,340.8209,340.8886,340.6179,340.6566,44348.0
2023-07-27 15:45:00,352.33,352.44,352.04,352.29,58498.0,340.6566,340.7629,340.3762,340.6179,58498.0
2023-07-27 15:50:00,352.34,352.83,352.28,352.66,91069.0,340.6662,341.14,340.6082,340.9756,91069.0
2023-07-27 15:55:00,352.66,352.97,352.48,352.76,109143.0,340.9756,341.2754,340.8016,341.0723,109143.0
2023-07-28 09:30:00,354.51,354.99,354.36,354.36,148239.0,342.7643,343.2284,342.6193,342.6193,148239.0
2023-07-28 09:35:00,354.32,354.35,353.82,354.24,89560.0,342.5806,342.6096,342.0972,342.5033,89560.0
2023-07-28 09:40:00,354.25,354.57,354.15,354.21,39610.0,342.5129,342.8223,342.4163,342.4743,39610.0
2023-07-28 09:45:00,354.2,354.54,354.18,354.54,30281.0,342.4646,342.7933,342.4453,342.7933,30281.0
2023-07-28 09:50:00,354.55,354.63,354.08,354.17,42306.0,342.803,342.8804,342.3486,342.4356,42306.0
2023-07-28 09:55:00,354.16,354.27,354.01,354.2,24712.0,342.4259,342.5323,342.2809,342.4646,24712.0
2023-07-28 10:00:00,354.23,354.4,354.14,354.25,40968.0,342.4936,342.658,342.4066,342.5129,40968.0
2023-07-28 10:05:00,354.22,354.36,354.1,354.3,17531.0,342.4839,342.6193,342.3679,342.5613,17531.0
2023-07-28 10:10:00,354.31,354.6,354.19,354.51,40625.0,342.571,342.8513,342.4549,342.7643,40625.0
2023-07-28 10:15:00,354.52,354.68,354.5,354.66,73855.0,342.774,342.9287,342.7547,342.9094,73855.0
2023-07-28 10:20:00,354.66,354.72,354.48,354.62,47001.0,342.9094,342.9674,342.7353,342.8707,47001.0
2023-07-28 10:25:00,354.64,354.64,354.21,354.49,64241.0,342.89,342.89,342.4743,342.745,64241.0
2023-07-28 10:30:00,354.55,354.81,354.5,354.76,30041.0,342.803,343.0544,342.7547,343.006,30041.0
2023-07-28 10:35:00,354.78,354.78,354.53,354.58,27312.0,343.0254,343.0254,342.7837,342.832,27312.0
2023-07-28 10:40:00,354.64,354.72,354.55,354.59,11267.0,342.89,342.9674,342.803,342.8417,11267.0
2023-07-28 10:45:00,354.52,354.66,354.43,354.59,15419.0,342.774,342.9094,342.687,342.8417,15419.0
2023-07-28 10:50:00,354.59,354.69,354.54,354.55,22432.0,342.8417,342.9384,342.7933,342.803,22432.0
2023-07-28 10:55:00,354.62,355.02,354.6,355.02,15857.0,342.8707,343.2574,342.8513,343.2574,15857.0
2023-07-28 11:00:00,355.03,355.03,354.75,354.87,12458.0,343.2671,343.2671,342.9964,343.1124,12458.0
2023-07-28 11:05:00,354.88,354.9,354.74,354.82,11815.0,343.1221,343.1414,342.9867,343.0641,11815.0
2023-07-28 11:10:00,354.83,354.88,354.71,354.87,12975.0,343.0737,343.1221,342.9577,343.1124,12975.0
2023-07-28 11:15:00,354.87,354.99,354.8,354.98,23551.0,343.1124,343.2284,343.0447,343.2188,23551.0
2023-07-28 11:20:00,354.99,355.28,354.98,355.22,60134.0,343.2284,343.5088,343.2188,343.4508,60134.0
2023-07-28 11:25:00,355.22,355.35,355.17,355.3,24837.0,343.4508,343.5765,343.4025,343.5282,24837.0
2023-07-28 11:30:00,355.31,355.34,355.07,355.14,26578.0,343.5378,343.5668,343.3058,343.3735,26578.0
2023-07-28 11:35:00,355.13,355.34,355.1,355.23,28602.0,343.3638,343.5668,343.3348,343.4605,28602.0
2023-07-28 11:40:00,355.24,355.55,355.23,355.48,37590.0,343.4701,343.7699,343.4605,343.7022,37590.0
2023-07-28 11:45:00,355.45,355.5,355.15,355.23,16483.0,343.6732,343.7215,343.3831,343.4605,16483.0
2023-07-28 11:50:00,355.22,355.3,355.1,355.23,18214.0,343.4508,343.5282,343.3348,343.4605,18214.0
2023-07-28 11:55:00,355.24,355.24,355.01,355.22,18879.0,343.4701,343.4701,343.2478,343.4508,18879.0
2023-07-28 12:00:00,355.21,355.21,354.7,354.81,91865.0,343.4411,343.4411,342.948,343.0544,91865.0
2023-07-28 12:05:00,354.77,354.83,354.7,354.74,33547.0,343.0157,343.0737,342.948,342.9867,33547.0
2023-07-28 12:10:00,354.73,354.99,354.73,354.97,7794.0,342.977,343.2284,342.977,343.2091,7794.0
2023-07-28 12:15:00,354.96,354.97,354.86,354.86,13270.0,343.1994,343.2091,343.1027,343.1027,13270.0
2023-07-28 12:20:00,354.87,355.06,354.86,355.03,8292.0,343.1124,343.2961,343.1027,343.2671,8292.0
2023-07-28 12:25:00,355.05,355.2,355.05,355.16,10264.0,343.2864,343.4315,343.2864,343.3928,10264.0
2023-07-28 12:30:00,355.13,355.15,355.0,355.07,7002.0,343.3638,343.3831,343.2381,343.3058,7002.0
2023-07-28 12:35:00,355.07,355.2,354.99,354.99,9045.0,343.3058,343.4315,343.2284,343.2284,9045.0
2023-07-28 12:40:00,354.99,355.0,354.88,354.99,13742.0,343.2284,343.2381,343.1221,343.2284,13742.0
2023-07-28 12:45:00,355.0,355.03,354.88,354.91,2885.0,343.2381,343.2671,343.1221,343.1511,2885.0
2023-07-28 12:50:00,354.91,355.04,354.88,355.01,3632.0,343.1511,343.2768,343.1221,343.2478,3632.0
2023-07-28 12:55:00,355.04,355.05,354.82,354.9,7258.0,343.2768,343.2864,343.0641,343.1414,7258.0
2023-07-28 13:00:00,354.87,354.87,354.64,354.72,22809.0,343.1124,343.1124,342.89,342.9674,22809.0
2023-07-28 13:05:00,354.73,354.73,354.49,354.54,20921.0,342.977,342.977,342.745,342.7933,20921.0
2023-07-28 13:10:00,354.52,354.67,354.47,354.65,12203.0,342.774,342.919,342.7257,342.8997,12203.0
2023-07-28 13:15:00,354.69,354.69,354.54,354.56,4907.0,342.9384,342.9384,342.7933,342.8127,4907.0
2023-07-28 13:20:00,354.58,354.58,354.3,354.47,30278.0,342.832,342.832,342.5613,342.7257,30278.0
2023-07-28 13:25:00,354.41,354.45,354.22,354.22,7286.0,342.6676,342.7063,342.4839,342.4839,7286.0
2023-07-28 13:30:00,354.2,354.37,353.97,354.0,63399.0,342.4646,342.629,342.2422,342.2712,63399.0
2023-07-28 13:35:00,353.99,354.02,353.8,353.96,20806.0,342.2616,342.2906,342.0779,342.2326,20806.0
2023-07-28 13:40:00,353.97,353.97,353.43,353.66,31516.0,342.2422,342.2422,341.7201,341.9425,31516.0
2023-07-28 13:45:00,353.66,353.66,353.42,353.47,23211.0,341.9425,341.9425,341.7104,341.7588,23211.0
2023-07-28 13:50:00,353.45,353.83,353.43,353.82,12141.0,341.7394,342.1069,341.7201,342.0972,12141.0
2023-07-28 13:55:00,353.86,354.2,353.86,354.16,17837.0,342.1359,342.4646,342.1359,342.4259,17837.0
2023-07-28 14:00:00,354.14,354.38,354.13,354.37,23909.0,342.4066,342.6386,342.3969,342.629,23909.0
2023-07-28 14:05:00,354.39,354.43,354.25,354.4,23624.0,342.6483,342.687,342.5129,342.658,23624.0
2023-07-28 14:10:00,354.38,354.4,354.14,354.17,16552.0,342.6386,342.658,342.4066,342.4356,16552.0
2023-07-28 14:15:00,354.13,354.23,354.09,354.21,18957.0,342.3969,342.4936,342.3582,342.4743,18957.0
2023-07-28 14:20:00,354.2,354.49,354.18,354.33,17786.0,342.4646,342.745,342.4453,342.5903,17786.0
2023-07-28 14:25:00,354.37,354.5,354.34,354.45,6230.0,342.629,342.7547,342.6,342.7063,6230.0
2023-07-28 14:30:00,354.5,354.5,354.35,354.35,8810.0,342.7547,342.7547,342.6096,342.6096,8810.0
2023-07-28 14:35:00,354.36,354.37,354.05,354.11,23515.0,342.6193,342.629,342.3196,342.3776,23515.0
2023-07-28 14:40:00,354.07,354.43,354.0,354.41,22049.0,342.3389,342.687,342.2712,342.6676,22049.0
2023-07-28 14:45:00,354.38,354.55,354.37,354.48,12634.0,342.6386,342.803,342.629,342.7353,12634.0
2023-07-28 14:50:00,354.48,354.77,354.46,354.7,18881.0,342.7353,343.0157,342.716,342.948,18881.0
2023-07-28 14:55:00,354.72,354.72,354.37,354.48,28434.0,342.9674,342.9674,342.629,342.7353,28434.0
2023-07-28 15:00:00,354.5,354.54,354.35,354.5,12416.0,342.7547,342.7933,342.6096,342.7547,12416.0
2023-07-28 15:05:00,354.49,354.59,354.43,354.47,21536.0,342.745,342.8417,342.687,342.7257,21536.0
2023-07-28 15:10:00,354.45,354.68,354.4,354.61,14618.0,342.7063,342.9287,342.658,342.861,14618.0
2023-07-28 15:15:00,354.61,354.69,354.56,354.68,9084.0,342.861,342.9384,342.8127,342.9287,9084.0
2023-07-28 15:20:00,354.67,354.67,354.43,354.5,16712.0,342.919,342.919,342.687,342.7547,16712.0
2023-07-28 15:25:00,354.49,354.64,354.36,354.4,72406.0,342.745,342.89,342.6193,342.658,72406.0
2023-07-28 15:30:00,354.4,354.55,354.38,354.53,26659.0,342.658,342.803,342.6386,342.7837,26659.0
2023-07-28 15:35:00,354.54,354.6,354.42,354.45,36303.0,342.7933,342.8513,342.6773,342.7063,36303.0
2023-07-28 15:40:00,354.44,354.48,354.27,354.34,30927.0,342.6966,342.7353,342.5323,342.6,30927.0
2023-07-28 15:45:00,354.36,354.41,354.17,354.22,50012.0,342.6193,342.6676,342.4356,342.4839,50012.0
2023-07-28 15:50:00,354.19,354.7,354.09,354.63,58385.0,342.4549,342.948,342.3582,342.8804,58385.0
2023-07-28 15:55:00,354.63,354.66,354.36,354.44,197131.0,342.8804,342.9094,342.6193,342.6966,197131.0
2023-07-31 09:30:00,354.59,354.79,354.2,354.55,80908.0,342.8417,343.0351,342.4646,342.803,80908.0
2023-07-31 09:35:00,354.58,354.93,354.54,354.56,69439.0,342.832,343.1704,342.7933,342.8127,69439.0
2023-07-31 09:40:00,354.64,355.1,354.62,355.0,20708.0,342.89,343.3348,342.8707,343.2381,20708.0
2023-07-31 09:45:00,354.95,355.21,354.83,355.15,33670.0,343.1898,343.4411,343.0737,343.3831,33670.0
2023-07-31 09:50:00,355.19,355.29,355.0,355.06,39198.0,343.4218,343.5185,343.2381,343.2961,39198.0
2023-07-31 09:55:00,355.01,355.01,354.2,354.64,119324.0,343.2478,343.2478,342.4646,342.89,119324.0
2023-07-31 10:00:00,354.66,354.79,354.49,354.78,36781.0,342.9094,343.0351,342.745,343.0254,36781.0
2023-07-31 10:05:00,354.82,354.9,354.78,354.84,21890.0,343.0641,343.1414,343.0254,343.0834,21890.0
2023-07-31 10:10:00,354.84,354.91,354.49,354.66,22705.0,343.0834,343.1511,342.745,342.9094,22705.0
2023-07-31 10:15:00,354.69,354.8,354.64,354.71,10279.0,342.9384,343.0447,342.89,342.9577,10279.0
2023-07-31 10:20:00,354.68,354.79,354.64,354.78,9067.0,342.9287,343.0351,342.89,343.0254,9067.0
2023-07-31 10:25:00,354.81,354.92,354.73,354.92,12787.0,343.0544,343.1607,342.977,343.1607,12787.0
2023-07-31 10:30:00,354.95,355.0,354.73,354.82,9779.0,343.1898,343.2381,342.977,343.0641,9779.0
2023-07-31 10:35:00,354.81,354.99,354.81,354.99,6801.0,343.0544,343.2284,343.0544,343.2284,6801.0
2023-07-31 10:40:00,355.02,355.23,355.02,355.23,7699.0,343.2574,343.4605,343.2574,343.4605,7699.0
2023-07-31 10:45:00,355.23,355.26,354.9,355.13,49120.0,343.4605,343.4895,343.1414,343.3638,49120.0
2023-07-31 10:50:00,355.09,355.09,354.92,354.93,9299.0,343.3251,343.3251,343.1607,343.1704,9299.0
2023-07-31 10:55:00,354.9,355.0,354.88,354.94,7994.0,343.1414,343.2381,343.1221,343.1801,7994.0
2023-07-31 11:00:00,354.98,355.03,354.9,355.03,8230.0,343.2188,343.2671,343.1414,343.2671,8230.0
2023-07-31 11:05:00,355.06,355.11,354.93,355.09,10129.0,343.2961,343.3444,343.1704,343.3251,10129.0
2023-07-31 11:10:00,355.1,355.21,355.06,355.08,6447.0,343.3348,343.4411,343.2961,343.3154,6447.0
2023-07-31 11:15:00,355.07,355.07,354.88,354.95,7963.0,343.3058,343.3058,343.1221,343.1898,7963.0
2023-07-31 11:20:00,354.97,354.98,354.79,354.86,7850.0,343.2091,343.2188,343.0351,343.1027,7850.0
2023-07-31 11:25:00,354.8,354.97,354.8,354.88,5551.0,343.0447,343.2091,343.0447,343.1221,5551.0
2023-07-31 11:30:00,354.88,354.88,354.51,354.7,37536.0,343.1221,343.1221,342.7643,342.948,37536.0
2023-07-31 11:35:00,354.69,354.88,354.69,354.71,6403.0,342.9384,343.1221,342.9384,342.9577,6403.0
2023-07-31 11:40:00,354.75,354.75,354.56,354.66,16885.0,342.9964,342.9964,342.8127,342.9094,16885.0
2023-07-31 11:45:00,354.65,354.7,354.59,354.68,5644.0,342.8997,342.948,342.8417,342.9287,5644.0
2023-07-31 11:50:00,354.66,354.66,354.38,354.42,34076.0,342.9094,342.9094,342.6386,342.6773,34076.0
2023-07-31 11:55:00,354.43,354.5,354.35,354.43,5639.0,342.687,342.7547,342.6096,342.687,5639.0
2023-07-31 12:00:00,354.44,354.56,354.43,354.49,6286.0,342.6966,342.8127,342.687,342.745,6286.0
2023-07-31 12:05:00,354.44,354.51,354.33,354.43,8955.0,342.6966,342.7643,342.5903,342.687,8955.0
2023-07-31 12:10:00,354.42,354.52,354.33,354.45,9869.0,342.6773,342.774,342.5903,342.7063,9869.0
2023-07-31 12:15:00,354.4,354.48,354.39,354.45,5519.0,342.658,342.7353,342.6483,342.7063,5519.0
2023-07-31 12:20:00,354.47,354.57,354.44,354.55,10561.0,342.7257,342.8223,342.6966,342.803,10561.0
2023-07-31 12:25:00,354.57,354.61,354.53,354.58,9235.0,342.8223,342.861,342.7837,342.832,9235.0
2023-07-31 12:30:00,354.57,354.59,354.46,354.48,7178.0,342.8223,342.8417,342.716,342.7353,7178.0
2023-07-31 12:35:00,354.45,354.45,354.35,354.35,6164.0,342.7063,342.7063,342.6096,342.6096,6164.0
2023-07-31 12:40:00,354.34,354.4,354.24,354.4,6709.0,342.6,342.658,342.5033,342.658,6709.0
2023-07-31 12:45:00,354.38,354.41,354.28,354.41,3724.0,342.6386,342.6676,342.5419,342.6676,3724.0
2023-07-31 12:50:00,354.4,354.43,354.34,354.43,2763.0,342.658,342.687,342.6,342.687,2763.0
2023-07-31 12:55:00,354.41,354.44,354.29,354.39,8294.0,342.6676,342.6966,342.5516,342.6483,8294.0
2023-07-31 13:00:00,354.34,354.38,354.19,354.28,42118.0,342.6,342.6386,342.4549,342.5419,42118.0
2023-07-31 13:05:00,354.27,354.64,354.27,354.64,5831.0,342.5323,342.89,342.5323,342.89,5831.0
2023-07-31 13:10:00,354.65,354.8,354.65,354.71,8413.0,342.8997,343.0447,342.8997,342.9577,8413.0
2023-07-31 13:15:00,354.7,354.7,354.39,354.42,5718.0,342.948,342.948,342.6483,342.6773,5718.0
2023-07-31 13:20:00,354.42,354.58,354.42,354.53,5915.0,342.6773,342.832,342.6773,342.7837,5915.0
2023-07-31 13:25:00,354.51,354.67,354.46,354.59,3683.0,342.7643,342.919,342.716,342.8417,3683.0
2023-07-31 13:30:00,354.64,354.82,354.64,354.78,8171.0,342.89,343.0641,342.89,343.0254,8171.0
2023-07-31 13:35:00,354.8,354.98,354.79,354.97,5256.0,343.0447,343.2188,343.0351,343.2091,5256.0
2023-07-31 13:40:00,354.98,354.99,354.86,354.96,2260.0,343.2188,343.2284,343.1027,343.1994,2260.0
2023-07-31 13:45:00,354.93,354.93,354.83,354.85,5880.0,343.1704,343.1704,343.0737,343.0931,5880.0
2023-07-31 13:50:00,354.79,354.81,354.7,354.71,11019.0,343.0351,343.0544,342.948,342.9577,11019.0
2023-07-31 13:55:00,354.7,354.78,354.69,354.75,4458.0,342.948,343.0254,342.9384,342.9964,4458.0
2023-07-31 14:00:00,354.75,354.81,354.68,354.73,5898.0,342.9964,343.0544,342.9287,342.977,5898.0
2023-07-31 14:05:00,354.77,354.79,354.58,354.58,10739.0,343.0157,343.0351,342.832,342.832,10739.0
2023-07-31 14:10:00,354.5,354.56,354.47,354.48,4950.0,342.7547,342.8127,342.7257,342.7353,4950.0
2023-07-31 14:15:00,354.46,354.52,354.45,354.46,7699.0,342.716,342.774,342.7063,342.716,7699.0
2023-07-31 14:20:00,354.44,354.54,354.43,354.52,7619.0,342.6966,342.7933,342.687,342.774,7619.0
2023-07-31 14:25:00,354.53,354.67,354.5,354.63,3073.0,342.7837,342.919,342.7547,342.8804,3073.0
2023-07-31 14:30:00,354.68,354.71,354.58,354.7,5438.0,342.9287,342.9577,342.832,342.948,5438.0
2023-07-31 14:35:00,354.7,354.76,354.57,354.61,13349.0,342.948,343.006,342.8223,342.861,13349.0
2023-07-31 14:40:00,354.6,354.67,354.54,354.55,3178.0,342.8513,342.919,342.7933,342.803,3178.0
2023-07-31 14:45:00,354.55,354.66,354.48,354.64,12010.0,342.803,342.9094,342.7353,342.89,12010.0
2023-07-31 14:50:00,354.69,354.8,354.62,354.68,33152.0,342.9384,343.0447,342.8707,342.9287,33152.0
2023-07-31 14:55:00,354.67,354.86,354.67,354.77,23316.0,342.919,343.1027,342.919,343.0157,23316.0
2023-07-31 15:00:00,354.81,354.82,354.55,354.59,25353.0,343.0544,343.0641,342.803,342.8417,25353.0
2023-07-31 15:05:00,354.61,354.61,354.5,354.57,23651.0,342.861,342.861,342.7547,342.8223,23651.0
2023-07-31 15:10:00,354.55,354.61,354.43,354.5,24992.0,342.803,342.861,342.687,342.7547,24992.0
2023-07-31 15:15:00,354.5,354.65,354.45,354.63,22709.0,342.7547,342.8997,342.7063,342.8804,22709.0
2023-07-31 15:20:00,354.62,354.71,354.55,354.55,15358.0,342.8707,342.9577,342.803,342.803,15358.0
2023-07-31 15:25:00,354.56,354.71,354.55,354.64,11731.0,342.8127,342.9577,342.803,342.89,11731.0
2023-07-31 15:30:00,354.66,354.75,354.5,354.54,22779.0,342.9094,342.9964,342.7547,342.7933,22779.0
2023-07-31 15:35:00,354.54,354.59,354.33,354.34,16827.0,342.7933,342.8417,342.5903,342.6,16827.0
2023-07-31 15:40:00,354.34,354.58,354.34,354.57,12264.0,342.6,342.832,342.6,342.8223,12264.0
2023-07-31 15:45:00,354.58,354.62,354.21,354.3,34824.0,342.832,342.8707,342.4743,342.5613,34824.0
2023-07-31 15:50:00,354.28,354.72,354.23,354.7,39901.0,342.5419,342.9674,342.4936,342.948,39901.0
2023-07-31 15:55:00,354.7,355.6,354.67,355.58,260528.0,342.948,343.8182,342.919,343.7989,260528.0
2023-08-01 09:30:00,355.26,356.25,355.21,356.14,231182.0,343.4895,344.4467,343.4411,344.3403,231182.0
2023-08-01 09:35:00,356.12,356.34,356.05,356.18,89648.0,344.321,344.5337,344.2533,344.379,89648.0
2023-08-01 09:40:00,356.12,356.32,356.01,356.01,77890.0,344.321,344.5144,344.2146,344.2146,77890.0
2023-08-01 09:45:00,355.98,356.26,355.98,356.21,38131.0,344.1856,344.4563,344.1856,344.408,38131.0
2023-08-01 09:50:00,356.21,356.26,356.0,356.25,40684.0,344.408,344.4563,344.205,344.4467,40684.0
2023-08-01 09:55:00,356.27,356.45,356.16,356.45,34371.0,344.466,344.6401,344.3597,344.6401,34371.0
2023-08-01 10:00:00,356.39,356.7,356.16,356.46,108602.0,344.582,344.8818,344.3597,344.6497,108602.0
2023-08-01 10:05:00,356.46,356.49,356.19,356.37,57745.0,344.6497,344.6787,344.3887,344.5627,57745.0
2023-08-01 10:10:00,356.37,356.39,355.83,355.96,51794.0,344.5627,344.582,344.0406,344.1663,51794.0
2023-08-01 10:15:00,355.92,355.92,355.47,355.67,67143.0,344.1276,344.1276,343.6925,343.8859,67143.0
2023-08-01 10:20:00,355.67,355.68,355.46,355.58,38683.0,343.8859,343.8956,343.6829,343.7989,38683.0
2023-08-01 10:25:00,355.59,355.64,355.46,355.63,20484.0,343.8085,343.8569,343.6829,343.8472,20484.0
2023-08-01 10:30:00,355.63,355.82,355.52,355.69,45239.0,343.8472,344.0309,343.7409,343.9052,45239.0
2023-08-01 10:35:00,355.64,355.82,355.59,355.66,13161.0,343.8569,344.0309,343.8085,343.8762,13161.0
2023-08-01 10:40:00,355.73,355.9,355.61,355.65,16184.0,343.9439,344.1083,343.8279,343.8666,16184.0
2023-08-01 10:45:00,355.62,355.82,355.62,355.81,8874.0,343.8376,344.0309,343.8376,344.0213,8874.0
2023-08-01 10:50:00,355.83,355.89,355.72,355.75,8842.0,344.0406,344.0986,343.9342,343.9632,8842.0
2023-08-01 10:55:00,355.79,355.85,355.6,355.6,6394.0,344.0019,344.0599,343.8182,343.8182,6394.0
2023-08-01 11:00:00,355.66,355.68,355.39,355.48,17107.0,343.8762,343.8956,343.6152,343.7022,17107.0
2023-08-01 11:05:00,355.46,355.62,355.4,355.6,12870.0,343.6829,343.8376,343.6248,343.8182,12870.0
2023-08-01 11:10:00,355.62,355.66,355.33,355.34,6886.0,343.8376,343.8762,343.5572,343.5668,6886.0
2023-08-01 11:15:00,355.33,355.44,355.21,355.36,13572.0,343.5572,343.6635,343.4411,343.5862,13572.0
2023-08-01 11:20:00,355.31,355.39,355.21,355.38,9390.0,343.5378,343.6152,343.4411,343.6055,9390.0
2023-08-01 11:25:00,355.35,355.54,355.31,355.49,10571.0,343.5765,343.7602,343.5378,343.7119,10571.0
2023-08-01 11:30:00,355.47,355.51,355.2,355.32,15215.0,343.6925,343.7312,343.4315,343.5475,15215.0
2023-08-01 11:35:00,355.34,355.43,355.25,355.39,8507.0,343.5668,343.6538,343.4798,343.6152,8507.0
2023-08-01 11:40:00,355.34,355.34,355.14,355.16,11475.0,343.5668,343.5668,343.3735,343.3928,11475.0
2023-08-01 11:45:00,355.19,355.35,355.16,355.35,8447.0,343.4218,343.5765,343.3928,343.5765,8447.0
2023-08-01 11:50:00,355.34,355.49,355.32,355.48,5634.0,343.5668,343.7119,343.5475,343.7022,5634.0
2023-08-01 11:55:00,355.5,355.56,355.36,355.52,15060.0,343.7215,343.7795,343.5862,343.7409,15060.0
2023-08-01 12:00:00,355.57,355.61,355.51,355.53,6944.0,343.7892,343.8279,343.7312,343.7505,6944.0
2023-08-01 12:05:00,355.56,355.63,355.51,355.63,6897.0,343.7795,343.8472,343.7312,343.8472,6897.0
2023-08-01 12:10:00,355.64,355.75,355.63,355.74,12691.0,343.8569,343.9632,343.8472,343.9536,12691.0
2023-08-01 12:15:00,355.76,355.8,355.59,355.59,11552.0,343.9729,344.0116,343.8085,343.8085,11552.0
2023-08-01 12:20:00,355.57,355.6,355.42,355.48,6227.0,343.7892,343.8182,343.6442,343.7022,6227.0
2023-08-01 12:25:00,355.51,355.52,355.36,355.36,5802.0,343.7312,343.7409,343.5862,343.5862,5802.0
2023-08-01 12:30:00,355.37,355.5,355.21,355.5,15784.0,343.5958,343.7215,343.4411,343.7215,15784.0
2023-08-01 12:35:00,355.48,355.55,355.39,355.42,6416.0,343.7022,343.7699,343.6152,343.6442,6416.0
2023-08-01 12:40:00,355.44,355.51,355.42,355.46,3406.0,343.6635,343.7312,343.6442,343.6829,3406.0
2023-08-01 12:45:00,355.5,355.59,355.48,355.57,4115.0,343.7215,343.8085,343.7022,343.7892,4115.0
2023-08-01 12:50:00,355.52,355.62,355.49,355.61,4533.0,343.7409,343.8376,343.7119,343.8279,4533.0
2023-08-01 12:55:00,355.62,355.69,355.55,355.67,7942.0,343.8376,343.9052,343.7699,343.8859,7942.0
2023-08-01 13:00:00,355.68,355.73,355.6,355.69,6191.0,343.8956,343.9439,343.8182,343.9052,6191.0
2023-08-01 13:05:00,355.66,355.72,355.55,355.56,5579.0,343.8762,343.9342,343.7699,343.7795,5579.0
2023-08-01 13:10:00,355.56,355.6,355.51,355.56,17013.0,343.7795,343.8182,343.7312,343.7795,17013.0
2023-08-01 13:15:00,355.58,355.68,355.56,355.59,2515.0,343.7989,343.8956,343.7795,343.8085,2515.0
2023-08-01 13:20:00,355.61,355.77,355.61,355.73,17621.0,343.8279,343.9826,343.8279,343.9439,17621.0
2023-08-01 13:25:00,355.73,355.82,355.63,355.75,11699.0,343.9439,344.0309,343.8472,343.9632,11699.0
2023-08-01 13:30:00,355.77,355.78,355.64,355.72,9786.0,343.9826,343.9923,343.8569,343.9342,9786.0
2023-08-01 13:35:00,355.79,355.79,355.59,355.59,6714.0,344.0019,344.0019,343.8085,343.8085,6714.0
2023-08-01 13:40:00,355.55,355.61,355.54,355.6,3224.0,343.7699,343.8279,343.7602,343.8182,3224.0
2023-08-01 13:45:00,355.61,355.63,355.54,355.56,7072.0,343.8279,343.8472,343.7602,343.7795,7072.0
2023-08-01 13:50:00,355.57,355.68,355.55,355.68,4432.0,343.7892,343.8956,343.7699,343.8956,4432.0
2023-08-01 13:55:00,355.68,355.81,355.66,355.81,5360.0,343.8956,344.0213,343.8762,344.0213,5360.0
2023-08-01 14:00:00,355.85,356.06,355.85,356.04,15695.0,344.0599,344.263,344.0599,344.2436,15695.0
2023-08-01 14:05:00,356.05,356.12,355.99,356.12,10780.0,344.2533,344.321,344.1953,344.321,10780.0
2023-08-01 14:10:00,356.1,356.17,356.07,356.13,12830.0,344.3016,344.3693,344.2726,344.3307,12830.0
2023-08-01 14:15:00,356.12,356.47,356.12,356.41,16741.0,344.321,344.6594,344.321,344.6014,16741.0
2023-08-01 14:20:00,356.42,356.43,356.21,356.25,24588.0,344.611,344.6207,344.408,344.4467,24588.0
2023-08-01 14:25:00,356.27,356.3,355.93,356.04,23441.0,344.466,344.495,344.1373,344.2436,23441.0
2023-08-01 14:30:00,356.1,356.11,355.97,356.04,7003.0,344.3016,344.3113,344.176,344.2436,7003.0
2023-08-01 14:35:00,356.02,356.26,356.01,356.22,7841.0,344.2243,344.4563,344.2146,344.4177,7841.0
2023-08-01 14:40:00,356.2,356.22,356.1,356.12,6103.0,344.3983,344.4177,344.3016,344.321,6103.0
2023-08-01 14:45:00,356.11,356.21,356.05,356.15,6861.0,344.3113,344.408,344.2533,344.35,6861.0
2023-08-01 14:50:00,356.18,356.18,356.06,356.08,16126.0,344.379,344.379,344.263,344.2823,16126.0
2023-08-01 14:55:00,356.08,356.19,355.98,356.18,24751.0,344.2823,344.3887,344.1856,344.379,24751.0
2023-08-01 15:00:00,356.18,356.27,356.17,356.23,8944.0,344.379,344.466,344.3693,344.4273,8944.0
2023-08-01 15:05:00,356.25,356.29,356.17,356.27,14090.0,344.4467,344.4854,344.3693,344.466,14090.0
2023-08-01 15:10:00,356.26,356.31,356.19,356.19,7252.0,344.4563,344.5047,344.3887,344.3887,7252.0
2023-08-01 15:15:00,356.18,356.23,356.11,356.11,12492.0,344.379,344.4273,344.3113,344.3113,12492.0
2023-08-01 15:20:00,356.15,356.16,356.08,356.12,11366.0,344.35,344.3597,344.2823,344.321,11366.0
2023-08-01 15:25:00,356.12,356.12,355.96,356.06,11386.0,344.321,344.321,344.1663,344.263,11386.0
2023-08-01 15:30:00,356.07,356.13,356.05,356.11,21077.0,344.2726,344.3307,344.2533,344.3113,21077.0
2023-08-01 15:35:00,356.08,356.1,355.93,355.97,18966.0,344.2823,344.3016,344.1373,344.176,18966.0
2023-08-01 15:40:00,355.99,355.99,355.73,355.84,32732.0,344.1953,344.1953,343.9439,344.0503,32732.0
2023-08-01 15:45:00,355.8,356.03,355.79,356.01,21048.0,344.0116,344.234,344.0019,344.2146,21048.0
2023-08-01 15:50:00,356.08,356.37,356.04,356.31,52807.0,344.2823,344.5627,344.2436,344.5047,52807.0
2023-08-01 15:55:00,356.3,356.3,356.11,356.15,177056.0,344.495,344.495,344.3113,344.35,177056.0
2023-08-02 09:30:00,354.51,355.0,354.37,354.56,144962.0,342.7643,343.2381,342.629,342.8127,144962.0
2023-08-02 09:35:00,354.56,354.96,354.4,354.96,90775.0,342.8127,343.1994,342.658,343.1994,90775.0
2023-08-02 09:40:00,354.95,355.2,354.84,354.97,159598.0,343.1898,343.4315,343.0834,343.2091,159598.0
2023-08-02 09:45:00,354.99,355.08,354.73,354.82,47849.0,343.2284,343.3154,342.977,343.0641,47849.0
2023-08-02 09:50:00,354.83,354.84,354.52,354.6,60597.0,343.0737,343.0834,342.774,342.8513,60597.0
2023-08-02 09:55:00,354.6,354.7,354.5,354.61,45966.0,342.8513,342.948,342.7547,342.861,45966.0
2023-08-02 10:00:00,354.61,354.64,354.21,354.39,102632.0,342.861,342.89,342.4743,342.6483,102632.0
2023-08-02 10:05:00,354.28,354.35,354.01,354.08,63425.0,342.5419,342.6096,342.2809,342.3486,63425.0
2023-08-02 10:10:00,354.07,354.36,353.95,354.29,71589.0,342.3389,342.6193,342.2229,342.5516,71589.0
2023-08-02 10:15:00,354.27,354.27,353.85,354.0,77525.0,342.5323,342.5323,342.1262,342.2712,77525.0
2023-08-02 10:20:00,354.0,354.12,353.89,353.91,34736.0,342.2712,342.3873,342.1649,342.1842,34736.0
2023-08-02 10:25:00,353.92,354.11,353.92,353.99,27051.0,342.1939,342.3776,342.1939,342.2616,27051.0
2023-08-02 10:30:00,354.01,354.23,353.99,354.21,21623.0,342.2809,342.4936,342.2616,342.4743,21623.0
2023-08-02 10:35:00,354.15,354.15,353.77,353.87,29541.0,342.4163,342.4163,342.0488,342.1455,29541.0
2023-08-02 10:40:00,353.86,353.98,353.8,353.86,18704.0,342.1359,342.2519,342.0779,342.1359,18704.0
2023-08-02 10:45:00,353.85,353.9,353.64,353.67,62925.0,342.1262,342.1745,341.9232,341.9522,62925.0
2023-08-02 10:50:00,353.62,353.76,353.39,353.39,34518.0,341.9038,342.0392,341.6814,341.6814,34518.0
2023-08-02 10:55:00,353.4,353.42,353.19,353.38,52430.0,341.6911,341.7104,341.4881,341.6718,52430.0
2023-08-02 11:00:00,353.37,353.65,353.31,353.57,28988.0,341.6621,341.9328,341.6041,341.8555,28988.0
2023-08-02 11:05:00,353.56,353.62,353.37,353.52,24345.0,341.8458,341.9038,341.6621,341.8071,24345.0
2023-08-02 11:10:00,353.58,353.63,353.53,353.61,28981.0,341.8651,341.9135,341.8168,341.8941,28981.0
2023-08-02 11:15:00,353.6,353.67,353.26,353.28,21124.0,341.8845,341.9522,341.5557,341.5751,21124.0
2023-08-02 11:20:00,353.26,353.8,353.24,353.75,39645.0,341.5557,342.0779,341.5364,342.0295,39645.0
2023-08-02 11:25:00,353.76,354.0,353.67,353.82,320594.0,342.0392,342.2712,341.9522,342.0972,320594.0
2023-08-02 11:30:00,353.82,353.97,353.64,353.96,426712.0,342.0972,342.2422,341.9232,342.2326,426712.0
2023-08-02 11:35:00,353.96,354.18,353.93,354.07,56387.0,342.2326,342.4453,342.2035,342.3389,56387.0
2023-08-02 11:40:00,354.09,354.1,353.73,353.93,38144.0,342.3582,342.3679,342.0102,342.2035,38144.0
2023-08-02 11:45:00,353.93,353.96,353.69,353.8,46430.0,342.2035,342.2326,341.9715,342.0779,46430.0
2023-08-02 11:50:00,353.81,353.81,353.59,353.66,18102.0,342.0875,342.0875,341.8748,341.9425,18102.0
2023-08-02 11:55:00,353.63,353.82,353.54,353.55,28006.0,341.9135,342.0972,341.8265,341.8361,28006.0
2023-08-02 12:00:00,353.56,353.71,353.49,353.6,28479.0,341.8458,341.9908,341.7781,341.8845,28479.0
2023-08-02 12:05:00,353.59,353.84,353.59,353.82,29761.0,341.8748,342.1165,341.8748,342.0972,29761.0
2023-08-02 12:10:00,353.85,353.89,353.7,353.82,57508.0,342.1262,342.1649,341.9812,342.0972,57508.0
2023-08-02 12:15:00,353.81,354.06,353.79,354.02,41840.0,342.0875,342.3292,342.0682,342.2906,41840.0
2023-08-02 12:20:00,354.02,354.02,353.73,353.73,19239.0,342.2906,342.2906,342.0102,342.0102,19239.0
2023-08-02 12:25:00,353.7,353.86,353.56,353.78,14542.0,341.9812,342.1359,341.8458,342.0585,14542.0
2023-08-02 12:30:00,353.75,353.88,353.6,353.76,19753.0,342.0295,342.1552,341.8845,342.0392,19753.0
2023-08-02 12:35:00,353.7,354.0,353.68,353.83,57778.0,341.9812,342.2712,341.9618,342.1069,57778.0
2023-08-02 12:40:00,353.77,353.84,353.54,353.84,12547.0,342.0488,342.1165,341.8265,342.1165,12547.0
2023-08-02 12:45:00,353.85,353.88,353.72,353.76,11510.0,342.1262,342.1552,342.0005,342.0392,11510.0
2023-08-02 12:50:00,353.74,353.74,353.37,353.45,12080.0,342.0198,342.0198,341.6621,341.7394,12080.0
2023-08-02 12:55:00,353.41,353.52,353.38,353.45,8212.0,341.7008,341.8071,341.6718,341.7394,8212.0
2023-08-02 13:00:00,353.49,353.67,353.47,353.57,7194.0,341.7781,341.9522,341.7588,341.8555,7194.0
2023-08-02 13:05:00,353.53,353.61,353.41,353.49,22845.0,341.8168,341.8941,341.7008,341.7781,22845.0
2023-08-02 13:10:00,353.49,353.62,353.4,353.41,7808.0,341.7781,341.9038,341.6911,341.7008,7808.0
2023-08-02 13:15:00,353.39,353.47,353.33,353.47,8690.0,341.6814,341.7588,341.6234,341.7588,8690.0
2023-08-02 13:20:00,353.47,353.48,353.36,353.39,5729.0,341.7588,341.7685,341.6524,341.6814,5729.0
2023-08-02 13:25:00,353.35,353.66,353.34,353.65,13441.0,341.6428,341.9425,341.6331,341.9328,13441.0
2023-08-02 13:30:00,353.64,353.86,353.58,353.78,44374.0,341.9232,342.1359,341.8651,342.0585,44374.0
2023-08-02 13:35:00,353.75,353.85,353.68,353.71,15946.0,342.0295,342.1262,341.9618,341.9908,15946.0
2023-08-02 13:40:00,353.73,353.77,353.41,353.45,17294.0,342.0102,342.0488,341.7008,341.7394,17294.0
2023-08-02 13:45:00,353.45,353.58,353.37,353.38,8811.0,341.7394,341.8651,341.6621,341.6718,8811.0
2023-08-02 13:50:00,353.39,353.42,353.29,353.3,11797.0,341.6814,341.7104,341.5848,341.5944,11797.0
2023-08-02 13:55:00,353.3,353.4,353.22,353.36,15053.0,341.5944,341.6911,341.5171,341.6524,15053.0
2023-08-02 14:00:00,353.33,353.48,353.27,353.4,8016.0,341.6234,341.7685,341.5654,341.6911,8016.0
2023-08-02 14:05:00,353.37,353.38,353.22,353.26,5332.0,341.6621,341.6718,341.5171,341.5557,5332.0
2023-08-02 14:10:00,353.23,353.25,353.02,353.25,19400.0,341.5267,341.5461,341.3237,341.5461,19400.0
2023-08-02 14:15:00,353.27,353.34,353.22,353.27,24259.0,341.5654,341.6331,341.5171,341.5654,24259.0
2023-08-02 14:20:00,353.22,353.28,353.13,353.17,14219.0,341.5171,341.5751,341.4301,341.4687,14219.0
2023-08-02 14:25:00,353.2,353.22,353.0,353.13,15730.0,341.4977,341.5171,341.3044,341.4301,15730.0
2023-08-02 14:30:00,353.18,353.26,353.06,353.13,11748.0,341.4784,341.5557,341.3624,341.4301,11748.0
2023-08-02 14:35:00,353.11,353.11,352.98,353.0,16767.0,341.4107,341.4107,341.285,341.3044,16767.0
2023-08-02 14:40:00,353.0,353.09,352.82,352.82,36964.0,341.3044,341.3914,341.1303,341.1303,36964.0
2023-08-02 14:45:00,352.8,353.01,352.8,353.0,20912.0,341.111,341.314,341.111,341.3044,20912.0
2023-08-02 14:50:00,352.99,353.11,352.95,352.98,17824.0,341.2947,341.4107,341.256,341.285,17824.0
2023-08-02 14:55:00,352.98,353.0,352.83,352.89,31292.0,341.285,341.3044,341.14,341.198,31292.0
2023-08-02 15:00:00,352.92,353.12,352.9,353.09,13888.0,341.227,341.4204,341.2077,341.3914,13888.0
2023-08-02 15:05:00,353.12,353.14,352.85,353.01,14234.0,341.4204,341.4397,341.1593,341.314,14234.0
2023-08-02 15:10:00,353.0,353.05,352.79,352.83,24845.0,341.3044,341.3527,341.1013,341.14,24845.0
2023-08-02 15:15:00,352.85,352.89,352.59,352.69,26386.0,341.1593,341.198,340.9079,341.0046,26386.0
2023-08-02 15:20:00,352.69,352.82,352.64,352.64,24300.0,341.0046,341.1303,340.9563,340.9563,24300.0
2023-08-02 15:25:00,352.63,352.67,352.16,352.18,64535.0,340.9466,340.9853,340.4922,340.5115,64535.0
2023-08-02 15:30:00,352.21,352.36,352.11,352.27,46827.0,340.5405,340.6856,340.4438,340.5985,46827.0
2023-08-02 15:35:00,352.27,352.53,352.27,352.44,31707.0,340.5985,340.8499,340.5985,340.7629,31707.0
2023-08-02 15:40:00,352.45,352.67,352.32,352.56,58792.0,340.7726,340.9853,340.6469,340.8789,58792.0
2023-08-02 15:45:00,352.58,352.86,352.54,352.78,62409.0,340.8983,341.169,340.8596,341.0916,62409.0
2023-08-02 15:50:00,352.79,352.99,352.66,352.85,114940.0,341.1013,341.2947,340.9756,341.1593,114940.0
2023-08-02 15:55:00,352.84,353.07,352.63,352.67,232806.0,341.1497,341.372,340.9466,340.9853,232806.0
2023-08-03 09:30:00,351.56,352.03,351.43,351.95,200315.0,339.9121,340.3665,339.7864,340.2891,200315.0
2023-08-03 09:35:00,351.97,352.36,351.66,351.7,76656.0,340.3085,340.6856,340.0088,340.0474,76656.0
2023-08-03 09:40:00,351.65,351.68,351.12,351.42,62588.0,339.9991,340.0281,339.4866,339.7767,62588.0
2023-08-03 09:45:00,351.29,351.62,351.11,351.46,44839.0,339.651,339.9701,339.477,339.8154,44839.0
2023-08-03 09:50:00,351.46,351.89,351.42,351.87,35076.0,339.8154,340.2311,339.7767,340.2118,35076.0
2023-08-03 09:55:00,351.9,352.01,351.62,351.75,29192.0,340.2408,340.3472,339.9701,340.0958,29192.0
2023-08-03 10:00:00,351.61,352.21,351.61,352.07,62063.0,339.9604,340.5405,339.9604,340.4052,62063.0
2023-08-03 10:05:00,352.12,352.24,351.97,352.01,48129.0,340.4535,340.5695,340.3085,340.3472,48129.0
2023-08-03 10:10:00,352.01,352.19,351.93,351.96,20664.0,340.3472,340.5212,340.2698,340.2988,20664.0
2023-08-03 10:15:00,351.92,352.04,351.74,352.04,16068.0,340.2601,340.3762,340.0861,340.3762,16068.0
2023-08-03 10:20:00,352.06,352.08,351.72,351.78,16934.0,340.3955,340.4148,340.0668,340.1248,16934.0
2023-08-03 10:25:00,351.69,351.8,351.2,351.21,52693.0,340.0378,340.1441,339.564,339.5737,52693.0
2023-08-03 10:30:00,351.18,351.58,351.15,351.58,15268.0,339.5447,339.9314,339.5157,339.9314,15268.0
2023-08-03 10:35:00,351.59,351.72,351.37,351.45,11372.0,339.9411,340.0668,339.7284,339.8057,11372.0
2023-08-03 10:40:00,351.45,351.63,351.33,351.62,11845.0,339.8057,339.9797,339.6897,339.9701,11845.0
2023-08-03 10:45:00,351.61,351.76,351.46,351.75,9338.0,339.9604,340.1054,339.8154,340.0958,9338.0
2023-08-03 10:50:00,351.72,351.73,351.32,351.32,14840.0,340.0668,340.0764,339.68,339.68,14840.0
2023-08-03 10:55:00,351.26,351.57,351.22,351.53,39325.0,339.622,339.9217,339.5833,339.8831,39325.0
2023-08-03 11:00:00,351.52,351.72,351.43,351.67,40241.0,339.8734,340.0668,339.7864,340.0184,40241.0
2023-08-03 11:05:00,351.66,351.83,351.63,351.71,20862.0,340.0088,340.1731,339.9797,340.0571,20862.0
2023-08-03 11:10:00,351.73,351.77,351.61,351.74,11468.0,340.0764,340.1151,339.9604,340.0861,11468.0
2023-08-03 11:15:00,351.77,352.22,351.72,352.13,22680.0,340.1151,340.5502,340.0668,340.4632,22680.0
2023-08-03 11:20:00,352.15,352.28,352.08,352.14,13003.0,340.4825,340.6082,340.4148,340.4729,13003.0
2023-08-03 11:25:00,352.19,352.37,352.16,352.27,15272.0,340.5212,340.6952,340.4922,340.5985,15272.0
2023-08-03 11:30:00,352.31,352.37,352.2,352.32,8861.0,340.6372,340.6952,340.5309,340.6469,8861.0
2023-08-03 11:35:00,352.34,352.58,352.27,352.49,11537.0,340.6662,340.8983,340.5985,340.8113,11537.0
2023-08-03 11:40:00,352.45,352.54,352.35,352.37,32416.0,340.7726,340.8596,340.6759,340.6952,32416.0
2023-08-03 11:45:00,352.35,352.53,352.31,352.52,10947.0,340.6759,340.8499,340.6372,340.8403,10947.0
2023-08-03 11:50:00,352.56,352.77,352.49,352.65,11212.0,340.8789,341.082,340.8113,340.966,11212.0
2023-08-03 11:55:00,352.62,352.66,352.38,352.42,31726.0,340.9369,340.9756,340.7049,340.7436,31726.0
2023-08-03 12:00:00,352.41,352.47,352.26,352.35,16212.0,340.7339,340.7919,340.5889,340.6759,16212.0
2023-08-03 12:05:00,352.34,352.4,352.25,352.38,10246.0,340.6662,340.7242,340.5792,340.7049,10246.0
2023-08-03 12:10:00,352.38,352.53,352.37,352.53,27737.0,340.7049,340.8499,340.6952,340.8499,27737.0
2023-08-03 12:15:00,352.48,352.73,352.43,352.73,8909.0,340.8016,341.0433,340.7532,341.0433,8909.0
2023-08-03 12:20:00,352.74,352.81,352.6,352.66,7397.0,341.053,341.1207,340.9176,340.9756,7397.0
2023-08-03 12:25:00,352.68,352.68,352.46,352.61,7202.0,340.995,340.995,340.7823,340.9273,7202.0
2023-08-03 12:30:00,352.66,352.78,352.65,352.65,11182.0,340.9756,341.0916,340.966,340.966,11182.0
2023-08-03 12:35:00,352.67,352.73,352.62,352.71,10015.0,340.9853,341.0433,340.9369,341.024,10015.0
2023-08-03 12:40:00,352.71,353.03,352.71,353.01,9324.0,341.024,341.3334,341.024,341.314,9324.0
2023-08-03 12:45:00,353.04,353.19,353.04,353.17,10259.0,341.343,341.4881,341.343,341.4687,10259.0
2023-08-03 12:50:00,353.17,353.24,353.03,353.04,11812.0,341.4687,341.5364,341.3334,341.343,11812.0
2023-08-03 12:55:00,352.99,353.11,352.97,353.07,9831.0,341.2947,341.4107,341.2754,341.372,9831.0
2023-08-03 13:00:00,353.09,353.2,352.99,353.07,21080.0,341.3914,341.4977,341.2947,341.372,21080.0
2023-08-03 13:05:00,353.06,353.08,352.88,353.04,58095.0,341.3624,341.3817,341.1883,341.343,58095.0
2023-08-03 13:10:00,353.03,353.28,353.02,353.17,14793.0,341.3334,341.5751,341.3237,341.4687,14793.0
2023-08-03 13:15:00,353.14,353.19,353.03,353.18,16867.0,341.4397,341.4881,341.3334,341.4784,16867.0
2023-08-03 13:20:00,353.19,353.39,353.19,353.33,14832.0,341.4881,341.6814,341.4881,341.6234,14832.0
2023-08-03 13:25:00,353.32,353.36,353.11,353.13,8580.0,341.6138,341.6524,341.4107,341.4301,8580.0
2023-08-03 13:30:00,353.2,353.21,352.9,352.93,12566.0,341.4977,341.5074,341.2077,341.2367,12566.0
2023-08-03 13:35:00,352.9,353.02,352.85,353.0,20287.0,341.2077,341.3237,341.1593,341.3044,20287.0
2023-08-03 13:40:00,352.98,352.98,352.67,352.68,10463.0,341.285,341.285,340.9853,340.995,10463.0
2023-08-03 13:45:00,352.58,352.83,352.5,352.73,8067.0,340.8983,341.14,340.8209,341.0433,8067.0
2023-08-03 13:50:00,352.71,352.75,352.6,352.64,9729.0,341.024,341.0626,340.9176,340.9563,9729.0
2023-08-03 13:55:00,352.66,352.66,352.38,352.43,22330.0,340.9756,340.9756,340.7049,340.7532,22330.0
2023-08-03 14:00:00,352.42,352.57,352.3,352.57,20733.0,340.7436,340.8886,340.6276,340.8886,20733.0
2023-08-03 14:05:00,352.55,352.61,352.42,352.42,11105.0,340.8693,340.9273,340.7436,340.7436,11105.0
2023-08-03 14:10:00,352.39,352.55,352.37,352.5,8200.0,340.7146,340.8693,340.6952,340.8209,8200.0
2023-08-03 14:15:00,352.5,352.78,352.46,352.78,6972.0,340.8209,341.0916,340.7823,341.0916,6972.0
2023-08-03 14:20:00,352.79,352.84,352.66,352.83,9542.0,341.1013,341.1497,340.9756,341.14,9542.0
2023-08-03 14:25:00,352.83,352.85,352.6,352.68,7404.0,341.14,341.1593,340.9176,340.995,7404.0
2023-08-03 14:30:00,352.68,352.71,352.59,352.65,6286.0,340.995,341.024,340.9079,340.966,6286.0
2023-08-03 14:35:00,352.6,352.6,352.23,352.5,12729.0,340.9176,340.9176,340.5599,340.8209,12729.0
2023-08-03 14:40:00,352.51,352.68,352.47,352.63,8700.0,340.8306,340.995,340.7919,340.9466,8700.0
2023-08-03 14:45:00,352.68,352.74,352.5,352.55,11695.0,340.995,341.053,340.8209,340.8693,11695.0
2023-08-03 14:50:00,352.58,352.8,352.52,352.77,8168.0,340.8983,341.111,340.8403,341.082,8168.0
2023-08-03 14:55:00,352.81,352.81,352.64,352.69,12536.0,341.1207,341.1207,340.9563,341.0046,12536.0
2023-08-03 15:00:00,352.72,352.73,352.53,352.61,8275.0,341.0336,341.0433,340.8499,340.9273,8275.0
2023-08-03 15:05:00,352.61,352.61,352.34,352.4,10279.0,340.9273,340.9273,340.6662,340.7242,10279.0
2023-08-03 15:10:00,352.37,352.4,351.99,352.1,22246.0,340.6952,340.7242,340.3278,340.4342,22246.0
2023-08-03 15:15:00,352.1,352.34,351.97,352.34,13809.0,340.4342,340.6662,340.3085,340.6662,13809.0
2023-08-03 15:20:00,352.3,352.42,352.21,352.42,27355.0,340.6276,340.7436,340.5405,340.7436,27355.0
2023-08-03 15:25:00,352.4,352.46,352.27,352.3,18612.0,340.7242,340.7823,340.5985,340.6276,18612.0
2023-08-03 15:30:00,352.28,352.54,352.28,352.41,24068.0,340.6082,340.8596,340.6082,340.7339,24068.0
2023-08-03 15:35:00,352.44,352.49,352.16,352.25,40196.0,340.7629,340.8113,340.4922,340.5792,40196.0
2023-08-03 15:40:00,352.27,352.36,352.21,352.3,19135.0,340.5985,340.6856,340.5405,340.6276,19135.0
2023-08-03 15:45:00,352.28,352.32,352.04,352.05,48782.0,340.6082,340.6469,340.3762,340.3858,48782.0
2023-08-03 15:50:00,352.04,352.32,351.99,352.23,52336.0,340.3762,340.6469,340.3278,340.5599,52336.0
2023-08-03 15:55:00,352.24,352.5,351.91,351.99,134674.0,340.5695,340.8209,340.2505,340.3278,134674.0
2023-08-04 09:30:00,353.1,353.61,352.78,353.6,180205.0,341.401,341.8941,341.0916,341.8845,180205.0
2023-08-04 09:35:00,353.57,353.57,353.21,353.46,116855.0,341.8555,341.8555,341.5074,341.7491,116855.0
2023-08-04 09:40:00,353.48,353.86,353.48,353.69,70048.0,341.7685,342.1359,341.7685,341.9715,70048.0
2023-08-04 09:45:00,353.73,354.12,353.72,353.9,60593.0,342.0102,342.3873,342.0005,342.1745,60593.0
2023-08-04 09:50:00,353.9,353.93,353.44,353.45,51721.0,342.1745,342.2035,341.7298,341.7394,51721.0
2023-08-04 09:55:00,353.43,353.46,353.08,353.32,44347.0,341.7201,341.7491,341.3817,341.6138,44347.0
2023-08-04 10:00:00,353.31,353.5,353.07,353.13,64177.0,341.6041,341.7878,341.372,341.4301,64177.0
2023-08-04 10:05:00,353.1,353.1,352.3,352.5,93312.0,341.401,341.401,340.6276,340.8209,93312.0
2023-08-04 10:10:00,352.53,352.81,352.51,352.73,80960.0,340.8499,341.1207,340.8306,341.0433,80960.0
2023-08-04 10:15:00,352.76,352.98,352.48,352.97,26779.0,341.0723,341.285,340.8016,341.2754,26779.0
2023-08-04 10:20:00,352.94,353.25,352.92,353.25,36976.0,341.2463,341.5461,341.227,341.5461,36976.0
2023-08-04 10:25:00,353.26,353.5,353.23,353.49,17511.0,341.5557,341.7878,341.5267,341.7781,17511.0
2023-08-04 10:30:00,353.48,353.82,353.48,353.75,61778.0,341.7685,342.0972,341.7685,342.0295,61778.0
2023-08-04 10:35:00,353.76,353.98,353.66,353.85,14656.0,342.0392,342.2519,341.9425,342.1262,14656.0
2023-08-04 10:40:00,353.84,354.19,353.84,354.15,31271.0,342.1165,342.4549,342.1165,342.4163,31271.0
2023-08-04 10:45:00,354.13,354.16,353.98,354.05,22299.0,342.3969,342.4259,342.2519,342.3196,22299.0
2023-08-04 10:50:00,354.0,354.04,353.86,354.01,7471.0,342.2712,342.3099,342.1359,342.2809,7471.0
2023-08-04 10:55:00,353.98,354.09,353.89,353.99,11041.0,342.2519,342.3582,342.1649,342.2616,11041.0
2023-08-04 11:00:00,354.01,354.01,353.71,353.8,13869.0,342.2809,342.2809,341.9908,342.0779,13869.0
2023-08-04 11:05:00,353.79,353.96,353.76,353.79,7999.0,342.0682,342.2326,342.0392,342.0682,7999.0
2023-08-04 11:10:00,353.78,353.84,353.67,353.7,20878.0,342.0585,342.1165,341.9522,341.9812,20878.0
2023-08-04 11:15:00,353.73,353.84,353.68,353.84,7412.0,342.0102,342.1165,341.9618,342.1165,7412.0
2023-08-04 11:20:00,353.88,353.99,353.78,353.95,8056.0,342.1552,342.2616,342.0585,342.2229,8056.0
2023-08-04 11:25:00,353.84,353.95,353.82,353.9,6659.0,342.1165,342.2229,342.0972,342.1745,6659.0
2023-08-04 11:30:00,353.95,353.99,353.89,353.91,7834.0,342.2229,342.2616,342.1649,342.1842,7834.0
2023-08-04 11:35:00,353.9,354.07,353.9,353.95,13271.0,342.1745,342.3389,342.1745,342.2229,13271.0
2023-08-04 11:40:00,353.91,354.21,353.84,354.21,13929.0,342.1842,342.4743,342.1165,342.4743,13929.0
2023-08-04 11:45:00,354.22,354.3,354.18,354.24,23011.0,342.4839,342.5613,342.4453,342.5033,23011.0
2023-08-04 11:50:00,354.27,354.29,354.1,354.21,18763.0,342.5323,342.5516,342.3679,342.4743,18763.0
2023-08-04 11:55:00,354.21,354.23,354.12,354.23,5506.0,342.4743,342.4936,342.3873,342.4936,5506.0
2023-08-04 12:00:00,354.23,354.34,354.21,354.3,18678.0,342.4936,342.6,342.4743,342.5613,18678.0
2023-08-04 12:05:00,354.23,354.27,354.09,354.1,7275.0,342.4936,342.5323,342.3582,342.3679,7275.0
2023-08-04 12:10:00,354.09,354.21,354.06,354.16,5208.0,342.3582,342.4743,342.3292,342.4259,5208.0
2023-08-04 12:15:00,354.16,354.2,354.09,354.15,5584.0,342.4259,342.4646,342.3582,342.4163,5584.0
2023-08-04 12:20:00,354.18,354.35,353.99,354.34,17373.0,342.4453,342.6096,342.2616,342.6,17373.0
2023-08-04 12:25:00,354.37,354.72,354.35,354.67,28038.0,342.629,342.9674,342.6096,342.919,28038.0
2023-08-04 12:30:00,354.7,354.76,354.53,354.58,10091.0,342.948,343.006,342.7837,342.832,10091.0
2023-08-04 12:35:00,354.53,354.69,354.5,354.65,9796.0,342.7837,342.9384,342.7547,342.8997,9796.0
2023-08-04 12:40:00,354.7,354.91,354.66,354.9,7015.0,342.948,343.1511,342.9094,343.1414,7015.0
2023-08-04 12:45:00,354.9,354.91,354.79,354.82,9478.0,343.1414,343.1511,343.0351,343.0641,9478.0
2023-08-04 12:50:00,354.83,354.9,354.76,354.88,11893.0,343.0737,343.1414,343.006,343.1221,11893.0
2023-08-04 12:55:00,354.89,354.94,354.85,354.94,6241.0,343.1317,343.1801,343.0931,343.1801,6241.0
2023-08-04 13:00:00,354.94,354.96,354.81,354.81,11987.0,343.1801,343.1994,343.0544,343.0544,11987.0
2023-08-04 13:05:00,354.8,354.8,354.59,354.67,13570.0,343.0447,343.0447,342.8417,342.919,13570.0
2023-08-04 13:10:00,354.64,354.75,354.56,354.75,19328.0,342.89,342.9964,342.8127,342.9964,19328.0
2023-08-04 13:15:00,354.75,354.77,354.61,354.66,9688.0,342.9964,343.0157,342.861,342.9094,9688.0
2023-08-04 13:20:00,354.64,354.64,354.53,354.55,5151.0,342.89,342.89,342.7837,342.803,5151.0
2023-08-04 13:25:00,354.49,354.51,354.14,354.27,57845.0,342.745,342.7643,342.4066,342.5323,57845.0
2023-08-04 13:30:00,354.27,354.46,354.24,354.45,7634.0,342.5323,342.716,342.5033,342.7063,7634.0
2023-08-04 13:35:00,354.43,354.43,354.14,354.22,39184.0,342.687,342.687,342.4066,342.4839,39184.0
2023-08-04 13:40:00,354.17,354.29,354.07,354.16,23352.0,342.4356,342.5516,342.3389,342.4259,23352.0
2023-08-04 13:45:00,354.13,354.32,354.13,354.19,8418.0,342.3969,342.5806,342.3969,342.4549,8418.0
2023-08-04 13:50:00,354.19,354.19,353.92,354.0,37432.0,342.4549,342.4549,342.1939,342.2712,37432.0
2023-08-04 13:55:00,353.98,353.98,353.55,353.62,34594.0,342.2519,342.2519,341.8361,341.9038,34594.0
2023-08-04 14:00:00,353.59,353.59,352.57,352.61,120718.0,341.8748,341.8748,340.8886,340.9273,120718.0
2023-08-04 14:05:00,352.61,352.76,352.44,352.57,82190.0,340.9273,341.0723,340.7629,340.8886,82190.0
2023-08-04 14:10:00,352.56,352.82,352.39,352.71,42869.0,340.8789,341.1303,340.7146,341.024,42869.0
2023-08-04 14:15:00,352.68,352.7,351.96,352.22,50148.0,340.995,341.0143,340.2988,340.5502,50148.0
2023-08-04 14:20:00,352.18,352.2,351.46,351.49,81440.0,340.5115,340.5309,339.8154,339.8444,81440.0
2023-08-04 14:25:00,351.38,351.87,351.24,351.5,47451.0,339.738,340.2118,339.6027,339.8541,47451.0
2023-08-04 14:30:00,351.45,351.67,351.23,351.48,37913.0,339.8057,340.0184,339.593,339.8347,37913.0
2023-08-04 14:35:00,351.49,351.49,351.09,351.11,40653.0,339.8444,339.8444,339.4576,339.477,40653.0
2023-08-04 14:40:00,351.11,351.44,350.83,351.09,58560.0,339.477,339.796,339.2063,339.4576,58560.0
2023-08-04 14:45:00,351.09,351.09,350.8,350.9,69530.0,339.4576,339.4576,339.1772,339.2739,69530.0
2023-08-04 14:50:00,350.97,351.35,350.73,350.74,91063.0,339.3416,339.709,339.1096,339.1192,91063.0
2023-08-04 14:55:00,350.73,351.01,350.54,350.81,70344.0,339.1096,339.3803,338.9259,339.1869,70344.0
2023-08-04 15:00:00,350.8,351.07,350.77,350.87,31084.0,339.1772,339.4383,339.1482,339.2449,31084.0
2023-08-04 15:05:00,350.83,350.91,350.47,350.51,35938.0,339.2063,339.2836,338.8582,338.8969,35938.0
2023-08-04 15:10:00,350.5,351.0,350.48,350.98,27553.0,338.8872,339.3706,338.8679,339.3513,27553.0
2023-08-04 15:15:00,350.99,351.12,350.79,350.84,25599.0,339.361,339.4866,339.1676,339.2159,25599.0
2023-08-04 15:20:00,350.81,350.9,350.54,350.55,31141.0,339.1869,339.2739,338.9259,338.9355,31141.0
2023-08-04 15:25:00,350.54,350.81,350.51,350.79,25771.0,338.9259,339.1869,338.8969,339.1676,25771.0
2023-08-04 15:30:00,350.84,350.94,350.59,350.69,36844.0,339.2159,339.3126,338.9742,339.0709,36844.0
2023-08-04 15:35:00,350.69,350.75,350.28,350.32,43484.0,339.0709,339.1289,338.6745,338.7132,43484.0
2023-08-04 15:40:00,350.32,350.46,350.2,350.3,64348.0,338.7132,338.8485,338.5971,338.6938,64348.0
2023-08-04 15:45:00,350.3,350.53,350.26,350.31,52139.0,338.6938,338.9162,338.6551,338.7035,52139.0
2023-08-04 15:50:00,350.34,350.58,350.19,350.31,94680.0,338.7325,338.9645,338.5875,338.7035,94680.0
2023-08-04 15:55:00,350.29,350.65,350.25,350.65,141819.0,338.6841,339.0322,338.6455,339.0322,141819.0
2023-08-07 09:30:00,352.06,353.3,351.88,353.12,126665.0,340.3955,341.5944,340.2215,341.4204,126665.0
2023-08-07 09:35:00,353.07,353.41,353.05,353.05,37855.0,341.372,341.7008,341.3527,341.3527,37855.0
2023-08-07 09:40:00,353.05,353.28,352.57,352.65,39428.0,341.3527,341.5751,340.8886,340.966,39428.0
2023-08-07 09:45:00,352.61,353.06,352.61,352.88,22402.0,340.9273,341.3624,340.9273,341.1883,22402.0
2023-08-07 09:50:00,352.87,353.17,352.86,353.09,29415.0,341.1787,341.4687,341.169,341.3914,29415.0
2023-08-07 09:55:00,353.0,353.15,352.92,353.05,28780.0,341.3044,341.4494,341.227,341.3527,28780.0
2023-08-07 10:00:00,353.06,353.06,352.68,352.82,42436.0,341.3624,341.3624,340.995,341.1303,42436.0
2023-08-07 10:05:00,352.84,353.55,352.82,353.54,36185.0,341.1497,341.8361,341.1303,341.8265,36185.0
2023-08-07 10:10:00,353.54,353.65,353.37,353.57,27132.0,341.8265,341.9328,341.6621,341.8555,27132.0
2023-08-07 10:15:00,353.55,353.77,353.5,353.69,37495.0,341.8361,342.0488,341.7878,341.9715,37495.0
2023-08-07 10:20:00,353.72,353.85,353.64,353.85,16303.0,342.0005,342.1262,341.9232,342.1262,16303.0
2023-08-07 10:25:00,353.83,353.92,353.6,353.77,21871.0,342.1069,342.1939,341.8845,342.0488,21871.0
2023-08-07 10:30:00,353.75,353.77,353.58,353.7,14037.0,342.0295,342.0488,341.8651,341.9812,14037.0
2023-08-07 10:35:00,353.68,353.94,353.67,353.87,24508.0,341.9618,342.2132,341.9522,342.1455,24508.0
2023-08-07 10:40:00,353.86,353.93,353.7,353.7,20182.0,342.1359,342.2035,341.9812,341.9812,20182.0
2023-08-07 10:45:00,353.68,353.89,353.67,353.88,11098.0,341.9618,342.1649,341.9522,342.1552,11098.0
2023-08-07 10:50:00,353.87,353.9,353.5,353.55,35573.0,342.1455,342.1745,341.7878,341.8361,35573.0
2023-08-07 10:55:00,353.57,353.83,353.51,353.73,19320.0,341.8555,342.1069,341.7975,342.0102,19320.0
2023-08-07 11:00:00,353.71,353.83,353.56,353.69,13628.0,341.9908,342.1069,341.8458,341.9715,13628.0
2023-08-07 11:05:00,353.72,353.75,353.55,353.66,10810.0,342.0005,342.0295,341.8361,341.9425,10810.0
2023-08-07 11:10:00,353.62,353.98,353.62,353.86,14093.0,341.9038,342.2519,341.9038,342.1359,14093.0
2023-08-07 11:15:00,353.86,353.96,353.47,353.52,15642.0,342.1359,342.2326,341.7588,341.8071,15642.0
2023-08-07 11:20:00,353.47,353.78,353.46,353.66,9787.0,341.7588,342.0585,341.7491,341.9425,9787.0
2023-08-07 11:25:00,353.61,353.66,353.44,353.56,11943.0,341.8941,341.9425,341.7298,341.8458,11943.0
2023-08-07 11:30:00,353.61,353.68,353.39,353.56,11376.0,341.8941,341.9618,341.6814,341.8458,11376.0
2023-08-07 11:35:00,353.49,353.83,353.49,353.74,7547.0,341.7781,342.1069,341.7781,342.0198,7547.0
2023-08-07 11:40:00,353.76,353.89,353.68,353.75,10723.0,342.0392,342.1649,341.9618,342.0295,10723.0
2023-08-07 11:45:00,353.83,353.88,353.75,353.81,8374.0,342.1069,342.1552,342.0295,342.0875,8374.0
2023-08-07 11:50:00,353.84,354.02,353.84,353.99,17517.0,342.1165,342.2906,342.1165,342.2616,17517.0
2023-08-07 11:55:00,354.0,354.24,354.0,354.11,19569.0,342.2712,342.5033,342.2712,342.3776,19569.0
2023-08-07 12:00:00,354.13,354.19,354.0,354.09,13662.0,342.3969,342.4549,342.2712,342.3582,13662.0
2023-08-07 12:05:00,354.09,354.11,354.0,354.05,8674.0,342.3582,342.3776,342.2712,342.3196,8674.0
2023-08-07 12:10:00,354.03,354.14,353.9,353.99,15384.0,342.3002,342.4066,342.1745,342.2616,15384.0
2023-08-07 12:15:00,353.99,354.06,353.91,354.06,7540.0,342.2616,342.3292,342.1842,342.3292,7540.0
2023-08-07 12:20:00,354.05,354.07,353.84,353.97,8593.0,342.3196,342.3389,342.1165,342.2422,8593.0
2023-08-07 12:25:00,353.98,354.13,353.98,354.12,4463.0,342.2519,342.3969,342.2519,342.3873,4463.0
2023-08-07 12:30:00,354.12,354.15,353.9,354.01,10890.0,342.3873,342.4163,342.1745,342.2809,10890.0
2023-08-07 12:35:00,353.99,354.01,353.8,353.8,7338.0,342.2616,342.2809,342.0779,342.0779,7338.0
2023-08-07 12:40:00,353.81,353.88,353.75,353.88,6361.0,342.0875,342.1552,342.0295,342.1552,6361.0
2023-08-07 12:45:00,353.89,353.95,353.76,353.95,9267.0,342.1649,342.2229,342.0392,342.2229,9267.0
2023-08-07 12:50:00,353.96,354.2,353.92,354.18,8089.0,342.2326,342.4646,342.1939,342.4453,8089.0
2023-08-07 12:55:00,354.2,354.2,354.0,354.17,10940.0,342.4646,342.4646,342.2712,342.4356,10940.0
2023-08-07 13:00:00,354.19,354.19,354.07,354.16,7070.0,342.4549,342.4549,342.3389,342.4259,7070.0
2023-08-07 13:05:00,354.17,354.26,354.07,354.17,8997.0,342.4356,342.5226,342.3389,342.4356,8997.0
2023-08-07 13:10:00,354.24,354.43,354.22,354.24,18055.0,342.5033,342.687,342.4839,342.5033,18055.0
2023-08-07 13:15:00,354.2,354.34,354.11,354.33,11982.0,342.4646,342.6,342.3776,342.5903,11982.0
2023-08-07 13:20:00,354.33,354.38,354.23,354.29,21873.0,342.5903,342.6386,342.4936,342.5516,21873.0
2023-08-07 13:25:00,354.32,354.4,354.21,354.26,21751.0,342.5806,342.658,342.4743,342.5226,21751.0
2023-08-07 13:30:00,354.27,354.33,354.19,354.24,6555.0,342.5323,342.5903,342.4549,342.5033,6555.0
2023-08-07 13:35:00,354.3,354.32,354.14,354.27,12077.0,342.5613,342.5806,342.4066,342.5323,12077.0
2023-08-07 13:40:00,354.31,354.38,354.31,354.34,8158.0,342.571,342.6386,342.571,342.6,8158.0
2023-08-07 13:45:00,354.29,354.57,354.24,354.5,13607.0,342.5516,342.8223,342.5033,342.7547,13607.0
2023-08-07 13:50:00,354.48,354.53,354.43,354.47,10593.0,342.7353,342.7837,342.687,342.7257,10593.0
2023-08-07 13:55:00,354.48,354.66,354.48,354.65,10760.0,342.7353,342.9094,342.7353,342.8997,10760.0
2023-08-07 14:00:00,354.67,354.87,354.64,354.71,32101.0,342.919,343.1124,342.89,342.9577,32101.0
2023-08-07 14:05:00,354.69,354.73,354.48,354.61,13885.0,342.9384,342.977,342.7353,342.861,13885.0
2023-08-07 14:10:00,354.57,354.61,354.51,354.51,23217.0,342.8223,342.861,342.7643,342.7643,23217.0
2023-08-07 14:15:00,354.51,354.6,354.38,354.44,17688.0,342.7643,342.8513,342.6386,342.6966,17688.0
2023-08-07 14:20:00,354.45,354.54,354.35,354.42,12851.0,342.7063,342.7933,342.6096,342.6773,12851.0
2023-08-07 14:25:00,354.41,354.41,354.05,354.13,50858.0,342.6676,342.6676,342.3196,342.3969,50858.0
2023-08-07 14:30:00,354.15,354.54,354.14,354.44,16419.0,342.4163,342.7933,342.4066,342.6966,16419.0
2023-08-07 14:35:00,354.47,354.62,354.42,354.44,16488.0,342.7257,342.8707,342.6773,342.6966,16488.0
2023-08-07 14:40:00,354.46,354.49,354.38,354.44,8904.0,342.716,342.745,342.6386,342.6966,8904.0
2023-08-07 14:45:00,354.42,354.5,354.37,354.48,7518.0,342.6773,342.7547,342.629,342.7353,7518.0
2023-08-07 14:50:00,354.48,354.49,354.36,354.47,7277.0,342.7353,342.745,342.6193,342.7257,7277.0
2023-08-07 14:55:00,354.48,354.61,354.46,354.52,9874.0,342.7353,342.861,342.716,342.774,9874.0
2023-08-07 15:00:00,354.54,354.68,354.54,354.64,12928.0,342.7933,342.9287,342.7933,342.89,12928.0
2023-08-07 15:05:00,354.63,354.64,354.43,354.48,10028.0,342.8804,342.89,342.687,342.7353,10028.0
2023-08-07 15:10:00,354.45,354.52,354.31,354.34,11288.0,342.7063,342.774,342.571,342.6,11288.0
2023-08-07 15:15:00,354.33,354.38,354.25,354.33,14425.0,342.5903,342.6386,342.5129,342.5903,14425.0
2023-08-07 15:20:00,354.33,354.42,354.25,354.26,8662.0,342.5903,342.6773,342.5129,342.5226,8662.0
2023-08-07 15:25:00,354.27,354.27,354.1,354.15,18036.0,342.5323,342.5323,342.3679,342.4163,18036.0
2023-08-07 15:30:00,354.15,354.24,354.07,354.22,32624.0,342.4163,342.5033,342.3389,342.4839,32624.0
2023-08-07 15:35:00,354.22,354.35,354.2,354.26,23341.0,342.4839,342.6096,342.4646,342.5226,23341.0
2023-08-07 15:40:00,354.23,354.39,354.21,354.22,38662.0,342.4936,342.6483,342.4743,342.4839,38662.0
2023-08-07 15:45:00,354.21,354.33,354.11,354.28,33410.0,342.4743,342.5903,342.3776,342.5419,33410.0
2023-08-07 15:50:00,354.26,354.53,354.26,354.46,51756.0,342.5226,342.7837,342.5226,342.716,51756.0
2023-08-07 15:55:00,354.45,354.8,354.43,354.66,160185.0,342.7063,343.0447,342.687,342.9094,160185.0
2023-08-08 09:30:00,352.42,352.61,351.97,352.16,156314.0,340.7436,340.9273,340.3085,340.4922,156314.0
2023-08-08 09:35:00,352.18,352.18,351.6,351.62,102197.0,340.5115,340.5115,339.9507,339.9701,102197.0
2023-08-08 09:40:00,351.64,351.95,351.51,351.63,73715.0,339.9894,340.2891,339.8637,339.9797,73715.0
2023-08-08 09:45:00,351.61,351.61,350.83,350.89,71040.0,339.9604,339.9604,339.2063,339.2643,71040.0
2023-08-08 09:50:00,350.86,351.33,350.81,351.11,85016.0,339.2353,339.6897,339.1869,339.477,85016.0
2023-08-08 09:55:00,351.08,351.16,350.65,350.99,90393.0,339.448,339.5253,339.0322,339.361,90393.0
2023-08-08 10:00:00,350.97,351.14,350.86,351.13,53398.0,339.3416,339.506,339.2353,339.4963,53398.0
2023-08-08 10:05:00,351.14,351.26,350.79,351.09,62763.0,339.506,339.622,339.1676,339.4576,62763.0
2023-08-08 10:10:00,351.12,351.13,350.28,350.32,62099.0,339.4866,339.4963,338.6745,338.7132,62099.0
2023-08-08 10:15:00,350.31,350.32,350.05,350.23,58755.0,338.7035,338.7132,338.4521,338.6261,58755.0
2023-08-08 10:20:00,350.22,350.31,349.92,350.15,55506.0,338.6165,338.7035,338.3264,338.5488,55506.0
2023-08-08 10:25:00,350.13,350.42,350.1,350.4,25155.0,338.5294,338.8098,338.5004,338.7905,25155.0
2023-08-08 10:30:00,350.4,350.4,350.05,350.11,30791.0,338.7905,338.7905,338.4521,338.5101,30791.0
2023-08-08 10:35:00,350.08,350.22,349.95,350.12,24786.0,338.4811,338.6165,338.3554,338.5198,24786.0
2023-08-08 10:40:00,350.18,350.56,350.02,350.56,23470.0,338.5778,338.9452,338.4231,338.9452,23470.0
2023-08-08 10:45:00,350.57,350.57,350.23,350.45,22106.0,338.9549,338.9549,338.6261,338.8388,22106.0
2023-08-08 10:50:00,350.47,350.68,350.4,350.56,20557.0,338.8582,339.0612,338.7905,338.9452,20557.0
2023-08-08 10:55:00,350.56,350.56,350.37,350.45,17495.0,338.9452,338.9452,338.7615,338.8388,17495.0
2023-08-08 11:00:00,350.45,350.5,350.35,350.35,22833.0,338.8388,338.8872,338.7422,338.7422,22833.0
2023-08-08 11:05:00,350.34,350.68,350.31,350.67,12435.0,338.7325,339.0612,338.7035,339.0516,12435.0
2023-08-08 11:10:00,350.67,350.86,350.55,350.86,9628.0,339.0516,339.2353,338.9355,339.2353,9628.0
2023-08-08 11:15:00,350.84,351.02,350.78,351.0,25611.0,339.2159,339.39,339.1579,339.3706,25611.0
2023-08-08 11:20:00,351.09,351.17,350.97,351.03,17961.0,339.4576,339.535,339.3416,339.3996,17961.0
2023-08-08 11:25:00,351.01,351.16,350.9,351.16,12689.0,339.3803,339.5253,339.2739,339.5253,12689.0
2023-08-08 11:30:00,351.13,351.2,351.05,351.07,13267.0,339.4963,339.564,339.419,339.4383,13267.0
2023-08-08 11:35:00,351.06,351.22,351.04,351.15,12926.0,339.4286,339.5833,339.4093,339.5157,12926.0
2023-08-08 11:40:00,351.17,351.18,350.79,351.1,19576.0,339.535,339.5447,339.1676,339.4673,19576.0
2023-08-08 11:45:00,351.09,351.23,350.98,351.07,13796.0,339.4576,339.593,339.3513,339.4383,13796.0
2023-08-08 11:50:00,351.1,351.19,351.04,351.04,15031.0,339.4673,339.5543,339.4093,339.4093,15031.0
2023-08-08 11:55:00,351.02,351.11,350.95,351.1,8724.0,339.39,339.477,339.3223,339.4673,8724.0
2023-08-08 12:00:00,351.06,351.33,351.06,351.19,15021.0,339.4286,339.6897,339.4286,339.5543,15021.0
2023-08-08 12:05:00,351.19,351.35,351.19,351.29,26909.0,339.5543,339.709,339.5543,339.651,26909.0
2023-08-08 12:10:00,351.29,351.36,351.23,351.3,13807.0,339.651,339.7187,339.593,339.6607,13807.0
2023-08-08 12:15:00,351.32,351.56,351.3,351.52,26937.0,339.68,339.9121,339.6607,339.8734,26937.0
2023-08-08 12:20:00,351.56,351.62,351.33,351.42,59020.0,339.9121,339.9701,339.6897,339.7767,59020.0
2023-08-08 12:25:00,351.39,351.53,351.39,351.45,7746.0,339.7477,339.8831,339.7477,339.8057,7746.0
2023-08-08 12:30:00,351.48,351.66,351.44,351.64,6926.0,339.8347,340.0088,339.796,339.9894,6926.0
2023-08-08 12:35:00,351.66,351.74,351.48,351.55,9001.0,340.0088,340.0861,339.8347,339.9024,9001.0
2023-08-08 12:40:00,351.55,351.63,351.45,351.45,7782.0,339.9024,339.9797,339.8057,339.8057,7782.0
2023-08-08 12:45:00,351.42,351.65,351.41,351.59,12452.0,339.7767,339.9991,339.767,339.9411,12452.0
2023-08-08 12:50:00,351.6,351.61,351.47,351.59,7383.0,339.9507,339.9604,339.8251,339.9411,7383.0
2023-08-08 12:55:00,351.58,351.66,351.54,351.66,6535.0,339.9314,340.0088,339.8927,340.0088,6535.0
2023-08-08 13:00:00,351.66,351.94,351.63,351.92,20401.0,340.0088,340.2795,339.9797,340.2601,20401.0
2023-08-08 13:05:00,351.95,352.01,351.78,351.94,79162.0,340.2891,340.3472,340.1248,340.2795,79162.0
2023-08-08 13:10:00,351.95,351.95,351.8,351.93,7939.0,340.2891,340.2891,340.1441,340.2698,7939.0
2023-08-08 13:15:00,351.97,352.26,351.97,352.05,39614.0,340.3085,340.5889,340.3085,340.3858,39614.0
2023-08-08 13:20:00,352.07,352.12,351.8,351.81,8732.0,340.4052,340.4535,340.1441,340.1538,8732.0
2023-08-08 13:25:00,351.83,351.87,351.7,351.87,9449.0,340.1731,340.2118,340.0474,340.2118,9449.0
2023-08-08 13:30:00,351.89,352.03,351.82,351.82,9224.0,340.2311,340.3665,340.1635,340.1635,9224.0
2023-08-08 13:35:00,351.81,352.02,351.65,352.01,9518.0,340.1538,340.3568,339.9991,340.3472,9518.0
2023-08-08 13:40:00,352.04,352.16,352.01,352.02,9671.0,340.3762,340.4922,340.3472,340.3568,9671.0
2023-08-08 13:45:00,352.03,352.06,351.85,351.86,7245.0,340.3665,340.3955,340.1925,340.2021,7245.0
2023-08-08 13:50:00,351.84,352.09,351.84,351.99,6878.0,340.1828,340.4245,340.1828,340.3278,6878.0
2023-08-08 13:55:00,351.96,352.06,351.96,352.02,5082.0,340.2988,340.3955,340.2988,340.3568,5082.0
2023-08-08 14:00:00,352.02,352.04,351.85,352.01,8655.0,340.3568,340.3762,340.1925,340.3472,8655.0
2023-08-08 14:05:00,352.0,352.03,351.87,351.96,5312.0,340.3375,340.3665,340.2118,340.2988,5312.0
2023-08-08 14:10:00,351.96,352.32,351.9,352.17,15124.0,340.2988,340.6469,340.2408,340.5019,15124.0
2023-08-08 14:15:00,352.2,352.49,352.2,352.42,29350.0,340.5309,340.8113,340.5309,340.7436,29350.0
2023-08-08 14:20:00,352.41,352.5,352.3,352.39,17737.0,340.7339,340.8209,340.6276,340.7146,17737.0
2023-08-08 14:25:00,352.39,352.4,352.19,352.24,8740.0,340.7146,340.7242,340.5212,340.5695,8740.0
2023-08-08 14:30:00,352.3,352.4,352.22,352.35,12014.0,340.6276,340.7242,340.5502,340.6759,12014.0
2023-08-08 14:35:00,352.35,352.4,352.17,352.26,7068.0,340.6759,340.7242,340.5019,340.5889,7068.0
2023-08-08 14:40:00,352.28,352.33,352.16,352.17,5630.0,340.6082,340.6566,340.4922,340.5019,5630.0
2023-08-08 14:45:00,352.15,352.32,352.13,352.24,6981.0,340.4825,340.6469,340.4632,340.5695,6981.0
2023-08-08 14:50:00,352.3,352.47,352.27,352.44,6989.0,340.6276,340.7919,340.5985,340.7629,6989.0
2023-08-08 14:55:00,352.45,352.93,352.43,352.74,39699.0,340.7726,341.2367,340.7532,341.053,39699.0
2023-08-08 15:00:00,352.78,352.93,352.61,352.85,8968.0,341.0916,341.2367,340.9273,341.1593,8968.0
2023-08-08 15:05:00,352.82,352.96,352.76,352.77,12986.0,341.1303,341.2657,341.0723,341.082,12986.0
2023-08-08 15:10:00,352.77,352.92,352.76,352.78,10641.0,341.082,341.227,341.0723,341.0916,10641.0
2023-08-08 15:15:00,352.8,352.9,352.75,352.83,13131.0,341.111,341.2077,341.0626,341.14,13131.0
2023-08-08 15:20:00,352.86,353.06,352.81,353.06,22082.0,341.169,341.3624,341.1207,341.3624,22082.0
2023-08-08 15:25:00,353.04,353.13,352.97,352.97,17333.0,341.343,341.4301,341.2754,341.2754,17333.0
2023-08-08 15:30:00,352.99,353.0,352.78,352.81,16955.0,341.2947,341.3044,341.0916,341.1207,16955.0
2023-08-08 15:35:00,352.83,352.95,352.75,352.88,16982.0,341.14,341.256,341.0626,341.1883,16982.0
2023-08-08 15:40:00,352.89,353.35,352.89,353.18,55503.0,341.198,341.6428,341.198,341.4784,55503.0
2023-08-08 15:45:00,353.18,353.35,353.16,353.17,27676.0,341.4784,341.6428,341.4591,341.4687,27676.0
2023-08-08 15:50:00,353.17,353.31,352.98,353.01,48157.0,341.4687,341.6041,341.285,341.314,48157.0
2023-08-08 15:55:00,352.99,353.22,352.98,353.0,101602.0,341.2947,341.5171,341.285,341.3044,101602.0
2023-08-09 09:30:00,352.87,353.32,352.68,353.3,138727.0,341.1787,341.6138,340.995,341.5944,138727.0
2023-08-09 09:35:00,353.32,353.39,352.75,353.05,156431.0,341.6138,341.6814,341.0626,341.3527,156431.0
2023-08-09 09:40:00,353.03,353.19,352.78,352.89,34391.0,341.3334,341.4881,341.0916,341.198,34391.0
2023-08-09 09:45:00,352.92,353.29,352.85,353.26,29134.0,341.227,341.5848,341.1593,341.5557,29134.0
2023-08-09 09:50:00,353.25,353.35,353.02,353.06,25271.0,341.5461,341.6428,341.3237,341.3624,25271.0
2023-08-09 09:55:00,353.06,353.27,352.97,353.26,37210.0,341.3624,341.5654,341.2754,341.5557,37210.0
2023-08-09 10:00:00,353.24,353.68,353.23,353.6,56681.0,341.5364,341.9618,341.5267,341.8845,56681.0
2023-08-09 10:05:00,353.57,353.57,352.99,353.01,50362.0,341.8555,341.8555,341.2947,341.314,50362.0
2023-08-09 10:10:00,353.01,353.01,352.73,352.96,33749.0,341.314,341.314,341.0433,341.2657,33749.0
2023-08-09 10:15:00,352.94,353.2,352.88,353.1,31348.0,341.2463,341.4977,341.1883,341.401,31348.0
2023-08-09 10:20:00,353.11,353.12,352.9,352.96,16869.0,341.4107,341.4204,341.2077,341.2657,16869.0
2023-08-09 10:25:00,352.96,353.16,352.94,353.11,12732.0,341.2657,341.4591,341.2463,341.4107,12732.0
2023-08-09 10:30:00,353.1,353.22,352.97,352.97,14319.0,341.401,341.5171,341.2754,341.2754,14319.0
2023-08-09 10:35:00,352.97,353.32,352.92,353.19,19413.0,341.2754,341.6138,341.227,341.4881,19413.0
2023-08-09 10:40:00,353.18,353.42,353.18,353.38,13789.0,341.4784,341.7104,341.4784,341.6718,13789.0
2023-08-09 10:45:00,353.32,353.35,353.22,353.22,14695.0,341.6138,341.6428,341.5171,341.5171,14695.0
2023-08-09 10:50:00,353.18,353.22,352.85,352.88,32131.0,341.4784,341.5171,341.1593,341.1883,32131.0
2023-08-09 10:55:00,352.87,352.97,352.68,352.78,19653.0,341.1787,341.2754,340.995,341.0916,19653.0
2023-08-09 11:00:00,352.81,352.84,352.62,352.84,14085.0,341.1207,341.1497,340.9369,341.1497,14085.0
2023-08-09 11:05:00,352.88,352.88,352.67,352.8,13187.0,341.1883,341.1883,340.9853,341.111,13187.0
2023-08-09 11:10:00,352.76,352.87,352.47,352.54,17747.0,341.0723,341.1787,340.7919,340.8596,17747.0
2023-08-09 11:15:00,352.52,352.6,351.85,352.02,37917.0,340.8403,340.9176,340.1925,340.3568,37917.0
2023-08-09 11:20:00,352.0,352.0,351.6,351.62,26778.0,340.3375,340.3375,339.9507,339.9701,26778.0
2023-08-09 11:25:00,351.63,351.75,351.42,351.6,33379.0,339.9797,340.0958,339.7767,339.9507,33379.0
2023-08-09 11:30:00,351.58,351.8,351.36,351.79,53736.0,339.9314,340.1441,339.7187,340.1344,53736.0
2023-08-09 11:35:00,351.77,351.79,351.61,351.64,7664.0,340.1151,340.1344,339.9604,339.9894,7664.0
2023-08-09 11:40:00,351.67,351.68,351.38,351.46,26831.0,340.0184,340.0281,339.738,339.8154,26831.0
2023-08-09 11:45:00,351.46,351.52,351.18,351.19,18297.0,339.8154,339.8734,339.5447,339.5543,18297.0
2023-08-09 11:50:00,351.13,351.2,350.8,350.82,24037.0,339.4963,339.564,339.1772,339.1966,24037.0
2023-08-09 11:55:00,350.79,350.87,350.54,350.87,40654.0,339.1676,339.2449,338.9259,339.2449,40654.0
2023-08-09 12:00:00,350.8,351.11,350.77,351.04,25383.0,339.1772,339.477,339.1482,339.4093,25383.0
2023-08-09 12:05:00,351.05,351.43,351.05,351.36,12815.0,339.419,339.7864,339.419,339.7187,12815.0
2023-08-09 12:10:00,351.4,351.41,351.13,351.27,15808.0,339.7574,339.767,339.4963,339.6317,15808.0
2023-08-09 12:15:00,351.29,351.35,351.14,351.14,8609.0,339.651,339.709,339.506,339.506,8609.0
2023-08-09 12:20:00,351.17,351.19,351.02,351.18,10949.0,339.535,339.5543,339.39,339.5447,10949.0
2023-08-09 12:25:00,351.19,351.4,351.17,351.32,8899.0,339.5543,339.7574,339.535,339.68,8899.0
2023-08-09 12:30:00,351.34,351.74,351.29,351.72,21362.0,339.6994,340.0861,339.651,340.0668,21362.0
2023-08-09 12:35:00,351.7,351.71,351.43,351.53,35036.0,340.0474,340.0571,339.7864,339.8831,35036.0
2023-08-09 12:40:00,351.57,351.67,351.48,351.48,5884.0,339.9217,340.0184,339.8347,339.8347,5884.0
2023-08-09 12:45:00,351.53,351.72,351.42,351.7,6747.0,339.8831,340.0668,339.7767,340.0474,6747.0
2023-08-09 12:50:00,351.67,351.74,351.58,351.74,17336.0,340.0184,340.0861,339.9314,340.0861,17336.0
2023-08-09 12:55:00,351.75,351.9,351.61,351.61,14932.0,340.0958,340.2408,339.9604,339.9604,14932.0
2023-08-09 13:00:00,351.6,351.86,351.49,351.84,7552.0,339.9507,340.2021,339.8444,340.1828,7552.0
2023-08-09 13:05:00,351.87,352.25,351.86,352.2,26949.0,340.2118,340.5792,340.2021,340.5309,26949.0
2023-08-09 13:10:00,352.22,352.4,352.22,352.35,12365.0,340.5502,340.7242,340.5502,340.6759,12365.0
2023-08-09 13:15:00,352.37,352.46,352.33,352.39,35443.0,340.6952,340.7823,340.6566,340.7146,35443.0
2023-08-09 13:20:00,352.4,352.44,352.3,352.36,10173.0,340.7242,340.7629,340.6276,340.6856,10173.0
2023-08-09 13:25:00,352.37,352.48,352.31,352.41,20278.0,340.6952,340.8016,340.6372,340.7339,20278.0
2023-08-09 13:30:00,352.44,352.66,352.43,352.48,20169.0,340.7629,340.9756,340.7532,340.8016,20169.0
2023-08-09 13:35:00,352.5,352.65,352.5,352.61,5626.0,340.8209,340.966,340.8209,340.9273,5626.0
2023-08-09 13:40:00,352.69,352.69,352.52,352.65,8836.0,341.0046,341.0046,340.8403,340.966,8836.0
2023-08-09 13:45:00,352.65,352.73,352.42,352.45,9848.0,340.966,341.0433,340.7436,340.7726,9848.0
2023-08-09 13:50:00,352.45,352.54,352.44,352.5,7484.0,340.7726,340.8596,340.7629,340.8209,7484.0
2023-08-09 13:55:00,352.48,352.63,352.44,352.53,9576.0,340.8016,340.9466,340.7629,340.8499,9576.0
2023-08-09 14:00:00,352.48,352.63,352.45,352.63,6512.0,340.8016,340.9466,340.7726,340.9466,6512.0
2023-08-09 14:05:00,352.64,352.8,352.61,352.77,17180.0,340.9563,341.111,340.9273,341.082,17180.0
2023-08-09 14:10:00,352.82,353.02,352.73,353.0,18564.0,341.1303,341.3237,341.0433,341.3044,18564.0
2023-08-09 14:15:00,353.03,353.2,353.0,353.15,18171.0,341.3334,341.4977,341.3044,341.4494,18171.0
2023-08-09 14:20:00,353.19,353.26,352.98,353.14,18107.0,341.4881,341.5557,341.285,341.4397,18107.0
2023-08-09 14:25:00,353.09,353.21,353.09,353.19,11244.0,341.3914,341.5074,341.3914,341.4881,11244.0
2023-08-09 14:30:00,353.2,353.49,353.2,353.26,31220.0,341.4977,341.7781,341.4977,341.5557,31220.0
2023-08-09 14:35:00,353.33,353.41,353.27,353.35,8344.0,341.6234,341.7008,341.5654,341.6428,8344.0
2023-08-09 14:40:00,353.34,353.37,353.19,353.21,11558.0,341.6331,341.6621,341.4881,341.5074,11558.0
2023-08-09 14:45:00,353.21,353.32,353.09,353.29,15629.0,341.5074,341.6138,341.3914,341.5848,15629.0
2023-08-09 14:50:00,353.27,353.27,353.04,353.11,10661.0,341.5654,341.5654,341.343,341.4107,10661.0
2023-08-09 14:55:00,353.09,353.24,353.07,353.1,8292.0,341.3914,341.5364,341.372,341.401,8292.0
2023-08-09 15:00:00,353.09,353.13,353.0,353.06,12859.0,341.3914,341.4301,341.3044,341.3624,12859.0
2023-08-09 15:05:00,353.06,353.13,352.73,352.81,21716.0,341.3624,341.4301,341.0433,341.1207,21716.0
2023-08-09 15:10:00,352.76,352.93,352.68,352.88,33851.0,341.0723,341.2367,340.995,341.1883,33851.0
2023-08-09 15:15:00,352.88,352.88,352.74,352.83,12560.0,341.1883,341.1883,341.053,341.14,12560.0
2023-08-09 15:20:00,352.82,353.08,352.79,352.95,24456.0,341.1303,341.3817,341.1013,341.256,24456.0
2023-08-09 15:25:00,352.97,353.06,352.82,352.86,18895.0,341.2754,341.3624,341.1303,341.169,18895.0
2023-08-09 15:30:00,352.88,352.88,352.61,352.67,19943.0,341.1883,341.1883,340.9273,340.9853,19943.0
2023-08-09 15:35:00,352.62,352.69,352.35,352.39,25476.0,340.9369,341.0046,340.6759,340.7146,25476.0
2023-08-09 15:40:00,352.36,352.49,352.22,352.22,34492.0,340.6856,340.8113,340.5502,340.5502,34492.0
2023-08-09 15:45:00,352.2,352.2,351.33,351.47,71026.0,340.5309,340.5309,339.6897,339.8251,71026.0
2023-08-09 15:50:00,351.45,351.65,351.25,351.44,79395.0,339.8057,339.9991,339.6123,339.796,79395.0
2023-08-09 15:55:00,351.42,351.46,350.98,351.26,209683.0,339.7767,339.8154,339.3513,339.622,209683.0
2023-08-10 09:30:00,353.16,354.4,353.03,354.39,202679.0,341.4591,342.658,341.3334,342.6483,202679.0
2023-08-10 09:35:00,354.44,354.84,354.36,354.64,88821.0,342.6966,343.0834,342.6193,342.89,88821.0
2023-08-10 09:40:00,354.7,354.8,354.3,354.44,30916.0,342.948,343.0447,342.5613,342.6966,30916.0
2023-08-10 09:45:00,354.49,355.15,354.49,355.02,97544.0,342.745,343.3831,342.745,343.2574,97544.0
2023-08-10 09:50:00,355.03,355.24,354.86,355.23,36678.0,343.2671,343.4701,343.1027,343.4605,36678.0
2023-08-10 09:55:00,355.24,355.61,355.24,355.61,42265.0,343.4701,343.8279,343.4701,343.8279,42265.0
2023-08-10 10:00:00,355.63,355.87,355.63,355.72,69890.0,343.8472,344.0793,343.8472,343.9342,69890.0
2023-08-10 10:05:00,355.68,355.92,355.57,355.81,25445.0,343.8956,344.1276,343.7892,344.0213,25445.0
2023-08-10 10:10:00,355.8,355.83,355.51,355.74,32430.0,344.0116,344.0406,343.7312,343.9536,32430.0
2023-08-10 10:15:00,355.73,355.78,355.45,355.47,24803.0,343.9439,343.9923,343.6732,343.6925,24803.0
2023-08-10 10:20:00,355.43,355.53,355.17,355.53,31967.0,343.6538,343.7505,343.4025,343.7505,31967.0
2023-08-10 10:25:00,355.52,355.54,355.26,355.45,16075.0,343.7409,343.7602,343.4895,343.6732,16075.0
2023-08-10 10:30:00,355.45,355.61,355.29,355.42,28281.0,343.6732,343.8279,343.5185,343.6442,28281.0
2023-08-10 10:35:00,355.31,355.39,354.75,354.92,66115.0,343.5378,343.6152,342.9964,343.1607,66115.0
2023-08-10 10:40:00,354.92,354.92,354.32,354.35,34373.0,343.1607,343.1607,342.5806,342.6096,34373.0
2023-08-10 10:45:00,354.32,354.32,353.58,353.99,77983.0,342.5806,342.5806,341.8651,342.2616,77983.0
2023-08-10 10:50:00,353.99,354.33,353.83,354.32,27246.0,342.2616,342.5903,342.1069,342.5806,27246.0
2023-08-10 10:55:00,354.32,354.67,354.32,354.4,31280.0,342.5806,342.919,342.5806,342.658,31280.0
2023-08-10 11:00:00,354.39,354.43,353.65,353.91,39981.0,342.6483,342.687,341.9328,342.1842,39981.0
2023-08-10 11:05:00,353.84,354.03,353.53,353.87,24124.0,342.1165,342.3002,341.8168,342.1455,24124.0
2023-08-10 11:10:00,353.87,354.13,353.76,353.87,14729.0,342.1455,342.3969,342.0392,342.1455,14729.0
2023-08-10 11:15:00,353.81,353.82,353.51,353.6,18770.0,342.0875,342.0972,341.7975,341.8845,18770.0
2023-08-10 11:20:00,353.59,353.59,353.27,353.55,24180.0,341.8748,341.8748,341.5654,341.8361,24180.0
2023-08-10 11:25:00,353.6,354.02,353.6,354.01,21731.0,341.8845,342.2906,341.8845,342.2809,21731.0
2023-08-10 11:30:00,354.02,354.23,353.86,354.23,21438.0,342.2906,342.4936,342.1359,342.4936,21438.0
2023-08-10 11:35:00,354.25,354.27,354.01,354.06,24376.0,342.5129,342.5323,342.2809,342.3292,24376.0
2023-08-10 11:40:00,353.99,353.99,353.4,353.51,30215.0,342.2616,342.2616,341.6911,341.7975,30215.0
2023-08-10 11:45:00,353.52,353.52,352.96,353.19,32909.0,341.8071,341.8071,341.2657,341.4881,32909.0
2023-08-10 11:50:00,353.14,353.17,352.56,352.78,54685.0,341.4397,341.4687,340.8789,341.0916,54685.0
2023-08-10 11:55:00,352.76,353.15,352.57,353.1,29262.0,341.0723,341.4494,340.8886,341.401,29262.0
2023-08-10 12:00:00,353.11,353.17,352.85,353.08,18622.0,341.4107,341.4687,341.1593,341.3817,18622.0
2023-08-10 12:05:00,353.14,353.21,352.8,352.8,18651.0,341.4397,341.5074,341.111,341.111,18651.0
2023-08-10 12:10:00,352.87,352.93,352.56,352.76,13878.0,341.1787,341.2367,340.8789,341.0723,13878.0
2023-08-10 12:15:00,352.74,352.81,352.46,352.6,31271.0,341.053,341.1207,340.7823,340.9176,31271.0
2023-08-10 12:20:00,352.51,352.73,352.46,352.52,13275.0,340.8306,341.0433,340.7823,340.8403,13275.0
2023-08-10 12:25:00,352.52,352.52,352.0,352.48,32860.0,340.8403,340.8403,340.3375,340.8016,32860.0
2023-08-10 12:30:00,352.45,352.64,352.36,352.56,14312.0,340.7726,340.9563,340.6856,340.8789,14312.0
2023-08-10 12:35:00,352.6,352.97,352.34,352.97,19936.0,340.9176,341.2754,340.6662,341.2754,19936.0
2023-08-10 12:40:00,353.0,353.01,352.65,352.93,18474.0,341.3044,341.314,340.966,341.2367,18474.0
2023-08-10 12:45:00,352.89,353.16,352.88,353.1,34255.0,341.198,341.4591,341.1883,341.401,34255.0
2023-08-10 12:50:00,353.06,353.07,352.33,352.38,14809.0,341.3624,341.372,340.6566,340.7049,14809.0
2023-08-10 12:55:00,352.41,352.41,351.65,351.94,39599.0,340.7339,340.7339,339.9991,340.2795,39599.0
2023-08-10 13:00:00,351.88,352.24,351.84,352.17,28957.0,340.2215,340.5695,340.1828,340.5019,28957.0
2023-08-10 13:05:00,352.22,352.46,352.22,352.46,18619.0,340.5502,340.7823,340.5502,340.7823,18619.0
2023-08-10 13:10:00,352.4,352.56,352.28,352.48,12157.0,340.7242,340.8789,340.6082,340.8016,12157.0
2023-08-10 13:15:00,352.51,352.58,352.1,352.31,17260.0,340.8306,340.8983,340.4342,340.6372,17260.0
2023-08-10 13:20:00,352.22,352.23,351.78,351.98,22089.0,340.5502,340.5599,340.1248,340.3182,22089.0
2023-08-10 13:25:00,352.05,352.15,351.84,352.02,10285.0,340.3858,340.4825,340.1828,340.3568,10285.0
2023-08-10 13:30:00,351.95,352.02,351.73,351.99,23605.0,340.2891,340.3568,340.0764,340.3278,23605.0
2023-08-10 13:35:00,352.01,352.01,351.73,351.82,13502.0,340.3472,340.3472,340.0764,340.1635,13502.0
2023-08-10 13:40:00,351.91,351.95,351.46,351.76,38059.0,340.2505,340.2891,339.8154,340.1054,38059.0
2023-08-10 13:45:00,351.76,352.29,351.74,352.06,33423.0,340.1054,340.6179,340.0861,340.3955,33423.0
2023-08-10 13:50:00,352.0,352.23,351.83,351.86,8967.0,340.3375,340.5599,340.1731,340.2021,8967.0
2023-08-10 13:55:00,351.81,351.82,351.2,351.37,42403.0,340.1538,340.1635,339.564,339.7284,42403.0
2023-08-10 14:00:00,351.37,351.71,351.34,351.65,39822.0,339.7284,340.0571,339.6994,339.9991,39822.0
2023-08-10 14:05:00,351.75,352.35,351.74,352.2,32180.0,340.0958,340.6759,340.0861,340.5309,32180.0
2023-08-10 14:10:00,352.2,352.76,352.19,352.71,74685.0,340.5309,341.0723,340.5212,341.024,74685.0
2023-08-10 14:15:00,352.71,352.94,352.45,352.53,33935.0,341.024,341.2463,340.7726,340.8499,33935.0
2023-08-10 14:20:00,352.47,352.79,352.45,352.65,16278.0,340.7919,341.1013,340.7726,340.966,16278.0
2023-08-10 14:25:00,352.73,352.75,352.42,352.5,14945.0,341.0433,341.0626,340.7436,340.8209,14945.0
2023-08-10 14:30:00,352.51,352.68,352.32,352.41,21370.0,340.8306,340.995,340.6469,340.7339,21370.0
2023-08-10 14:35:00,352.43,352.51,352.11,352.47,22462.0,340.7532,340.8306,340.4438,340.7919,22462.0
2023-08-10 14:40:00,352.49,352.49,352.15,352.48,17467.0,340.8113,340.8113,340.4825,340.8016,17467.0
2023-08-10 14:45:00,352.48,352.89,352.32,352.68,62588.0,340.8016,341.198,340.6469,340.995,62588.0
2023-08-10 14:50:00,352.7,353.13,352.65,353.05,35429.0,341.0143,341.4301,340.966,341.3527,35429.0
2023-08-10 14:55:00,353.09,353.26,353.06,353.23,36795.0,341.3914,341.5557,341.3624,341.5267,36795.0
2023-08-10 15:00:00,353.26,353.26,352.53,352.64,43073.0,341.5557,341.5557,340.8499,340.9563,43073.0
2023-08-10 15:05:00,352.66,352.8,352.62,352.7,10344.0,340.9756,341.111,340.9369,341.0143,10344.0
2023-08-10 15:10:00,352.76,352.93,352.62,352.88,29612.0,341.0723,341.2367,340.9369,341.1883,29612.0
2023-08-10 15:15:00,352.85,352.97,352.71,352.77,24721.0,341.1593,341.2754,341.024,341.082,24721.0
2023-08-10 15:20:00,352.74,352.84,352.32,352.38,22423.0,341.053,341.1497,340.6469,340.7049,22423.0
2023-08-10 15:25:00,352.4,352.41,351.88,352.01,42535.0,340.7242,340.7339,340.2215,340.3472,42535.0
2023-08-10 15:30:00,352.01,352.01,351.58,351.66,32434.0,340.3472,340.3472,339.9314,340.0088,32434.0
2023-08-10 15:35:00,351.61,351.81,351.53,351.62,29215.0,339.9604,340.1538,339.8831,339.9701,29215.0
2023-08-10 15:40:00,351.63,351.71,351.28,351.29,38305.0,339.9797,340.0571,339.6413,339.651,38305.0
2023-08-10 15:45:00,351.28,351.89,351.19,351.69,36614.0,339.6413,340.2311,339.5543,340.0378,36614.0
2023-08-10 15:50:00,351.66,351.98,351.5,351.83,48116.0,340.0088,340.3182,339.8541,340.1731,48116.0
2023-08-10 15:55:00,351.88,352.04,351.71,351.93,91109.0,340.2215,340.3762,340.0571,340.2698,91109.0
2023-08-11 09:30:00,351.16,351.47,350.61,351.29,127235.0,339.5253,339.8251,338.9935,339.651,127235.0
2023-08-11 09:35:00,351.26,351.76,351.25,351.47,61385.0,339.622,340.1054,339.6123,339.8251,61385.0
2023-08-11 09:40:00,351.51,351.64,351.05,351.58,45321.0,339.8637,339.9894,339.419,339.9314,45321.0
2023-08-11 09:45:00,351.47,351.65,351.27,351.5,26569.0,339.8251,339.9991,339.6317,339.8541,26569.0
2023-08-11 09:50:00,351.49,351.78,351.32,351.62,26930.0,339.8444,340.1248,339.68,339.9701,26930.0
2023-08-11 09:55:00,351.65,351.78,351.54,351.64,20224.0,339.9991,340.1248,339.8927,339.9894,20224.0
2023-08-11 10:00:00,351.77,352.61,351.73,352.4,75231.0,340.1151,340.9273,340.0764,340.7242,75231.0
2023-08-11 10:05:00,352.45,352.49,352.24,352.29,18702.0,340.7726,340.8113,340.5695,340.6179,18702.0
2023-08-11 10:10:00,352.39,352.67,352.05,352.5,28158.0,340.7146,340.9853,340.3858,340.8209,28158.0
2023-08-11 10:15:00,352.51,352.95,352.51,352.88,38253.0,340.8306,341.256,340.8306,341.1883,38253.0
2023-08-11 10:20:00,352.97,353.55,352.97,353.36,61500.0,341.2754,341.8361,341.2754,341.6524,61500.0
2023-08-11 10:25:00,353.38,353.39,353.1,353.18,17513.0,341.6718,341.6814,341.401,341.4784,17513.0
2023-08-11 10:30:00,353.24,353.31,352.99,353.02,13943.0,341.5364,341.6041,341.2947,341.3237,13943.0
2023-08-11 10:35:00,353.01,353.56,352.95,353.55,22227.0,341.314,341.8458,341.256,341.8361,22227.0
2023-08-11 10:40:00,353.58,353.72,353.28,353.43,49434.0,341.8651,342.0005,341.5751,341.7201,49434.0
2023-08-11 10:45:00,353.44,353.49,353.25,353.29,12833.0,341.7298,341.7781,341.5461,341.5848,12833.0
2023-08-11 10:50:00,353.32,353.32,352.85,352.9,15140.0,341.6138,341.6138,341.1593,341.2077,15140.0
2023-08-11 10:55:00,352.88,353.09,352.72,352.72,12289.0,341.1883,341.3914,341.0336,341.0336,12289.0
2023-08-11 11:00:00,352.76,352.85,352.63,352.75,12617.0,341.0723,341.1593,340.9466,341.0626,12617.0
2023-08-11 11:05:00,352.78,352.78,352.57,352.63,30621.0,341.0916,341.0916,340.8886,340.9466,30621.0
2023-08-11 11:10:00,352.62,352.65,352.32,352.41,14231.0,340.9369,340.966,340.6469,340.7339,14231.0
2023-08-11 11:15:00,352.37,352.37,352.1,352.22,29941.0,340.6952,340.6952,340.4342,340.5502,29941.0
2023-08-11 11:20:00,352.17,352.44,352.13,352.2,16339.0,340.5019,340.7629,340.4632,340.5309,16339.0
2023-08-11 11:25:00,352.18,352.34,352.14,352.28,8940.0,340.5115,340.6662,340.4729,340.6082,8940.0
2023-08-11 11:30:00,352.26,352.41,352.21,352.29,17234.0,340.5889,340.7339,340.5405,340.6179,17234.0
2023-08-11 11:35:00,352.32,352.62,352.28,352.38,22808.0,340.6469,340.9369,340.6082,340.7049,22808.0
2023-08-11 11:40:00,352.34,352.46,352.23,352.46,18807.0,340.6662,340.7823,340.5599,340.7823,18807.0
2023-08-11 11:45:00,352.5,352.57,352.37,352.45,9876.0,340.8209,340.8886,340.6952,340.7726,9876.0
2023-08-11 11:50:00,352.44,352.46,352.25,352.29,13435.0,340.7629,340.7823,340.5792,340.6179,13435.0
2023-08-11 11:55:00,352.3,352.92,352.25,352.89,22802.0,340.6276,341.227,340.5792,341.198,22802.0
2023-08-11 12:00:00,352.93,353.06,352.73,352.89,19174.0,341.2367,341.3624,341.0433,341.198,19174.0
2023-08-11 12:05:00,352.93,353.18,352.82,352.86,16827.0,341.2367,341.4784,341.1303,341.169,16827.0
2023-08-11 12:10:00,352.89,352.97,352.74,352.95,14111.0,341.198,341.2754,341.053,341.256,14111.0
2023-08-11 12:15:00,352.97,353.09,352.87,352.9,14217.0,341.2754,341.3914,341.1787,341.2077,14217.0
2023-08-11 12:20:00,352.88,352.92,352.68,352.69,9600.0,341.1883,341.227,340.995,341.0046,9600.0
2023-08-11 12:25:00,352.72,352.73,352.21,352.49,38648.0,341.0336,341.0433,340.5405,340.8113,38648.0
2023-08-11 12:30:00,352.5,352.66,352.48,352.63,14242.0,340.8209,340.9756,340.8016,340.9466,14242.0
2023-08-11 12:35:00,352.61,352.66,352.32,352.39,14778.0,340.9273,340.9756,340.6469,340.7146,14778.0
2023-08-11 12:40:00,352.33,352.39,352.16,352.22,6616.0,340.6566,340.7146,340.4922,340.5502,6616.0
2023-08-11 12:45:00,352.23,352.31,352.16,352.27,7394.0,340.5599,340.6372,340.4922,340.5985,7394.0
2023-08-11 12:50:00,352.24,352.43,352.2,352.33,8247.0,340.5695,340.7532,340.5309,340.6566,8247.0
2023-08-11 12:55:00,352.3,352.4,352.19,352.34,2785.0,340.6276,340.7242,340.5212,340.6662,2785.0
2023-08-11 13:00:00,352.32,352.61,352.3,352.54,7750.0,340.6469,340.9273,340.6276,340.8596,7750.0
2023-08-11 13:05:00,352.42,352.42,352.18,352.26,8981.0,340.7436,340.7436,340.5115,340.5889,8981.0
2023-08-11 13:10:00,352.26,352.44,352.23,352.3,11445.0,340.5889,340.7629,340.5599,340.6276,11445.0
2023-08-11 13:15:00,352.31,352.51,352.29,352.38,4301.0,340.6372,340.8306,340.6179,340.7049,4301.0
2023-08-11 13:20:00,352.42,352.55,352.39,352.47,6098.0,340.7436,340.8693,340.7146,340.7919,6098.0
2023-08-11 13:25:00,352.52,352.81,352.49,352.75,14575.0,340.8403,341.1207,340.8113,341.0626,14575.0
2023-08-11 13:30:00,352.76,352.84,352.64,352.64,18522.0,341.0723,341.1497,340.9563,340.9563,18522.0
2023-08-11 13:35:00,352.68,352.78,352.53,352.65,7410.0,340.995,341.0916,340.8499,340.966,7410.0
2023-08-11 13:40:00,352.65,352.7,352.26,352.35,10045.0,340.966,341.0143,340.5889,340.6759,10045.0
2023-08-11 13:45:00,352.33,352.34,352.06,352.19,8726.0,340.6566,340.6662,340.3955,340.5212,8726.0
2023-08-11 13:50:00,352.19,352.27,352.03,352.14,8195.0,340.5212,340.5985,340.3665,340.4729,8195.0
2023-08-11 13:55:00,352.15,352.36,352.0,352.35,13750.0,340.4825,340.6856,340.3375,340.6759,13750.0
2023-08-11 14:00:00,352.37,352.61,352.31,352.47,10973.0,340.6952,340.9273,340.6372,340.7919,10973.0
2023-08-11 14:05:00,352.52,352.72,352.52,352.59,12418.0,340.8403,341.0336,340.8403,340.9079,12418.0
2023-08-11 14:10:00,352.65,352.68,352.47,352.6,7841.0,340.966,340.995,340.7919,340.9176,7841.0
2023-08-11 14:15:00,352.65,352.81,352.56,352.76,8910.0,340.966,341.1207,340.8789,341.0723,8910.0
2023-08-11 14:20:00,352.77,352.91,352.55,352.89,13806.0,341.082,341.2173,340.8693,341.198,13806.0
2023-08-11 14:25:00,352.9,353.12,352.9,352.96,15526.0,341.2077,341.4204,341.2077,341.2657,15526.0
2023-08-11 14:30:00,352.91,353.28,352.91,353.0,24446.0,341.2173,341.5751,341.2173,341.3044,24446.0
2023-08-11 14:35:00,352.93,353.05,352.76,353.02,73729.0,341.2367,341.3527,341.0723,341.3237,73729.0
2023-08-11 14:40:00,353.04,353.1,352.89,352.94,9850.0,341.343,341.401,341.198,341.2463,9850.0
2023-08-11 14:45:00,352.97,353.17,352.94,353.16,16694.0,341.2754,341.4687,341.2463,341.4591,16694.0
2023-08-11 14:50:00,353.13,353.23,353.05,353.15,7388.0,341.4301,341.5267,341.3527,341.4494,7388.0
2023-08-11 14:55:00,353.2,353.3,353.13,353.21,9595.0,341.4977,341.5944,341.4301,341.5074,9595.0
2023-08-11 15:00:00,353.19,353.22,352.88,353.11,12628.0,341.4881,341.5171,341.1883,341.4107,12628.0
2023-08-11 15:05:00,353.12,353.16,352.7,352.71,11126.0,341.4204,341.4591,341.0143,341.024,11126.0
2023-08-11 15:10:00,352.69,352.91,352.61,352.83,12512.0,341.0046,341.2173,340.9273,341.14,12512.0
2023-08-11 15:15:00,352.83,353.03,352.81,352.99,11241.0,341.14,341.3334,341.1207,341.2947,11241.0
2023-08-11 15:20:00,352.97,353.16,352.9,353.14,18945.0,341.2754,341.4591,341.2077,341.4397,18945.0
2023-08-11 15:25:00,353.15,353.32,353.07,353.11,23037.0,341.4494,341.6138,341.372,341.4107,23037.0
2023-08-11 15:30:00,353.07,353.18,353.02,353.18,17502.0,341.372,341.4784,341.3237,341.4784,17502.0
2023-08-11 15:35:00,353.22,353.29,352.86,352.96,16302.0,341.5171,341.5848,341.169,341.2657,16302.0
2023-08-11 15:40:00,352.9,353.08,352.8,353.0,23926.0,341.2077,341.3817,341.111,341.3044,23926.0
2023-08-11 15:45:00,352.94,353.0,352.73,352.89,17770.0,341.2463,341.3044,341.0433,341.198,17770.0
2023-08-11 15:50:00,352.78,353.08,352.71,352.87,32988.0,341.0916,341.3817,341.024,341.1787,32988.0
2023-08-11 15:55:00,352.86,353.04,352.58,353.03,102188.0,341.169,341.343,340.8983,341.3334,102188.0
2023-08-14 09:30:00,352.7,353.36,352.66,352.99,134820.0,341.0143,341.6524,340.9756,341.2947,134820.0
2023-08-14 09:35:00,353.04,353.2,352.62,352.72,50687.0,341.343,341.4977,340.9369,341.0336,50687.0
2023-08-14 09:40:00,352.77,352.88,352.34,352.51,43580.0,341.082,341.1883,340.6662,340.8306,43580.0
2023-08-14 09:45:00,352.53,352.53,351.77,351.87,93954.0,340.8499,340.8499,340.1151,340.2118,93954.0
2023-08-14 09:50:00,351.96,352.38,351.85,352.1,37381.0,340.2988,340.7049,340.1925,340.4342,37381.0
2023-08-14 09:55:00,352.07,352.32,352.0,352.3,16029.0,340.4052,340.6469,340.3375,340.6276,16029.0
2023-08-14 10:00:00,352.29,352.44,352.2,352.24,16399.0,340.6179,340.7629,340.5309,340.5695,16399.0
2023-08-14 10:05:00,352.37,352.67,352.24,352.57,35728.0,340.6952,340.9853,340.5695,340.8886,35728.0
2023-08-14 10:10:00,352.62,352.91,352.5,352.66,39919.0,340.9369,341.2173,340.8209,340.9756,39919.0
2023-08-14 10:15:00,352.7,352.7,352.53,352.63,18906.0,341.0143,341.0143,340.8499,340.9466,18906.0
2023-08-14 10:20:00,352.62,352.79,352.53,352.64,25325.0,340.9369,341.1013,340.8499,340.9563,25325.0
2023-08-14 10:25:00,352.7,352.92,352.62,352.68,12758.0,341.0143,341.227,340.9369,340.995,12758.0
2023-08-14 10:30:00,352.69,352.91,352.57,352.91,21841.0,341.0046,341.2173,340.8886,341.2173,21841.0
2023-08-14 10:35:00,352.86,353.08,352.72,353.01,22590.0,341.169,341.3817,341.0336,341.314,22590.0
2023-08-14 10:40:00,352.98,353.08,352.85,353.02,129152.0,341.285,341.3817,341.1593,341.3237,129152.0
2023-08-14 10:45:00,353.06,353.16,353.0,353.06,23933.0,341.3624,341.4591,341.3044,341.3624,23933.0
2023-08-14 10:50:00,353.07,353.37,352.96,353.32,54400.0,341.372,341.6621,341.2657,341.6138,54400.0
2023-08-14 10:55:00,353.33,353.4,352.94,353.06,17530.0,341.6234,341.6911,341.2463,341.3624,17530.0
2023-08-14 11:00:00,353.1,353.1,352.85,352.91,23273.0,341.401,341.401,341.1593,341.2173,23273.0
2023-08-14 11:05:00,352.85,352.87,352.7,352.79,16691.0,341.1593,341.1787,341.0143,341.1013,16691.0
2023-08-14 11:10:00,352.77,352.77,352.54,352.63,12222.0,341.082,341.082,340.8596,340.9466,12222.0
2023-08-14 11:15:00,352.59,352.83,352.55,352.75,19557.0,340.9079,341.14,340.8693,341.0626,19557.0
2023-08-14 11:20:00,352.77,353.03,352.75,352.97,31201.0,341.082,341.3334,341.0626,341.2754,31201.0
2023-08-14 11:25:00,352.97,353.02,352.81,352.96,43165.0,341.2754,341.3237,341.1207,341.2657,43165.0
2023-08-14 11:30:00,353.02,353.06,352.77,352.8,12630.0,341.3237,341.3624,341.082,341.111,12630.0
2023-08-14 11:35:00,352.79,352.98,352.72,352.97,8344.0,341.1013,341.285,341.0336,341.2754,8344.0
2023-08-14 11:40:00,352.95,353.18,352.91,353.04,21549.0,341.256,341.4784,341.2173,341.343,21549.0
2023-08-14 11:45:00,353.07,353.39,353.04,353.3,24322.0,341.372,341.6814,341.343,341.5944,24322.0
2023-08-14 11:50:00,353.35,353.5,353.27,353.28,17749.0,341.6428,341.7878,341.5654,341.5751,17749.0
2023-08-14 11:55:00,353.32,353.41,352.96,352.99,12273.0,341.6138,341.7008,341.2657,341.2947,12273.0
2023-08-14 12:00:00,353.05,353.17,352.99,353.17,4830.0,341.3527,341.4687,341.2947,341.4687,4830.0
2023-08-14 12:05:00,353.15,353.27,352.98,352.98,8784.0,341.4494,341.5654,341.285,341.285,8784.0
2023-08-14 12:10:00,352.97,353.04,352.84,352.85,118800.0,341.2754,341.343,341.1497,341.1593,118800.0
2023-08-14 12:15:00,352.9,352.9,352.57,352.82,22115.0,341.2077,341.2077,340.8886,341.1303,22115.0
2023-08-14 12:20:00,352.8,352.8,352.45,352.59,140401.0,341.111,341.111,340.7726,340.9079,140401.0
2023-08-14 12:25:00,352.59,352.62,352.51,352.58,10231.0,340.9079,340.9369,340.8306,340.8983,10231.0
2023-08-14 12:30:00,352.57,352.65,352.41,352.5,18225.0,340.8886,340.966,340.7339,340.8209,18225.0
2023-08-14 12:35:00,352.48,352.7,352.4,352.7,5879.0,340.8016,341.0143,340.7242,341.0143,5879.0
2023-08-14 12:40:00,352.69,352.86,352.64,352.73,10408.0,341.0046,341.169,340.9563,341.0433,10408.0
2023-08-14 12:45:00,352.75,352.95,352.75,352.9,13897.0,341.0626,341.256,341.0626,341.2077,13897.0
2023-08-14 12:50:00,352.94,352.97,352.8,352.82,3670.0,341.2463,341.2754,341.111,341.1303,3670.0
2023-08-14 12:55:00,352.86,352.95,352.8,352.95,4917.0,341.169,341.256,341.111,341.256,4917.0
2023-08-14 13:00:00,352.95,353.01,352.89,353.0,13097.0,341.256,341.314,341.198,341.3044,13097.0
2023-08-14 13:05:00,352.99,353.09,352.96,353.07,9460.0,341.2947,341.3914,341.2657,341.372,9460.0
2023-08-14 13:10:00,353.09,353.09,352.95,353.03,8663.0,341.3914,341.3914,341.256,341.3334,8663.0
2023-08-14 13:15:00,353.03,353.08,352.99,353.05,6985.0,341.3334,341.3817,341.2947,341.3527,6985.0
2023-08-14 13:20:00,353.03,353.13,353.0,353.0,6756.0,341.3334,341.4301,341.3044,341.3044,6756.0
2023-08-14 13:25:00,353.0,353.0,352.82,352.91,8513.0,341.3044,341.3044,341.1303,341.2173,8513.0
2023-08-14 13:30:00,352.95,353.06,352.74,352.78,14176.0,341.256,341.3624,341.053,341.0916,14176.0
2023-08-14 13:35:00,352.79,352.93,352.78,352.84,3792.0,341.1013,341.2367,341.0916,341.1497,3792.0
2023-08-14 13:40:00,352.81,352.92,352.81,352.86,12230.0,341.1207,341.227,341.1207,341.169,12230.0
2023-08-14 13:45:00,352.84,352.9,352.7,352.75,11338.0,341.1497,341.2077,341.0143,341.0626,11338.0
2023-08-14 13:50:00,352.71,352.71,352.55,352.65,9759.0,341.024,341.024,340.8693,340.966,9759.0
2023-08-14 13:55:00,352.69,352.73,352.57,352.73,8274.0,341.0046,341.0433,340.8886,341.0433,8274.0
2023-08-14 14:00:00,352.74,352.75,352.54,352.67,8827.0,341.053,341.0626,340.8596,340.9853,8827.0
2023-08-14 14:05:00,352.7,352.74,352.47,352.52,8769.0,341.0143,341.053,340.7919,340.8403,8769.0
2023-08-14 14:10:00,352.41,352.63,352.35,352.56,11514.0,340.7339,340.9466,340.6759,340.8789,11514.0
2023-08-14 14:15:00,352.53,352.54,352.38,352.39,17977.0,340.8499,340.8596,340.7049,340.7146,17977.0
2023-08-14 14:20:00,352.38,352.61,352.36,352.52,10316.0,340.7049,340.9273,340.6856,340.8403,10316.0
2023-08-14 14:25:00,352.54,352.6,352.42,352.55,15079.0,340.8596,340.9176,340.7436,340.8693,15079.0
2023-08-14 14:30:00,352.55,352.61,352.3,352.57,24873.0,340.8693,340.9273,340.6276,340.8886,24873.0
2023-08-14 14:35:00,352.58,352.66,352.39,352.43,55632.0,340.8983,340.9756,340.7146,340.7532,55632.0
2023-08-14 14:40:00,352.37,352.51,352.36,352.43,44497.0,340.6952,340.8306,340.6856,340.7532,44497.0
2023-08-14 14:45:00,352.38,352.53,352.28,352.43,9662.0,340.7049,340.8499,340.6082,340.7532,9662.0
2023-08-14 14:50:00,352.4,352.65,352.36,352.58,12492.0,340.7242,340.966,340.6856,340.8983,12492.0
2023-08-14 14:55:00,352.58,352.58,352.42,352.44,30141.0,340.8983,340.8983,340.7436,340.7629,30141.0
2023-08-14 15:00:00,352.49,352.58,352.4,352.45,9229.0,340.8113,340.8983,340.7242,340.7726,9229.0
2023-08-14 15:05:00,352.48,352.52,352.22,352.36,13541.0,340.8016,340.8403,340.5502,340.6856,13541.0
2023-08-14 15:10:00,352.35,352.46,352.27,352.43,5942.0,340.6759,340.7823,340.5985,340.7532,5942.0
2023-08-14 15:15:00,352.45,352.52,352.32,352.45,9295.0,340.7726,340.8403,340.6469,340.7726,9295.0
2023-08-14 15:20:00,352.48,352.59,352.46,352.47,20529.0,340.8016,340.9079,340.7823,340.7919,20529.0
2023-08-14 15:25:00,352.47,352.54,352.31,352.38,15729.0,340.7919,340.8596,340.6372,340.7049,15729.0
2023-08-14 15:30:00,352.38,352.39,352.25,352.27,28879.0,340.7049,340.7146,340.5792,340.5985,28879.0
2023-08-14 15:35:00,352.28,352.49,352.27,352.48,15789.0,340.6082,340.8113,340.5985,340.8016,15789.0
2023-08-14 15:40:00,352.47,352.84,352.45,352.84,54256.0,340.7919,341.1497,340.7726,341.1497,54256.0
2023-08-14 15:45:00,352.82,352.88,352.63,352.69,27542.0,341.1303,341.1883,340.9466,341.0046,27542.0
2023-08-14 15:50:00,352.72,352.79,352.53,352.7,28155.0,341.0336,341.1013,340.8499,341.0143,28155.0
2023-08-14 15:55:00,352.7,353.28,352.68,353.24,167233.0,341.0143,341.5751,340.995,341.5364,167233.0
2023-08-15 09:30:00,351.67,352.02,351.39,351.53,151360.0,340.0184,340.3568,339.7477,339.8831,151360.0
2023-08-15 09:35:00,351.55,351.6,351.08,351.53,47402.0,339.9024,339.9507,339.448,339.8831,47402.0
2023-08-15 09:40:00,351.54,351.55,350.96,351.28,45920.0,339.8927,339.9024,339.3319,339.6413,45920.0
2023-08-15 09:45:00,351.12,351.28,350.63,350.69,46567.0,339.4866,339.6413,339.0129,339.0709,46567.0
2023-08-15 09:50:00,350.69,351.24,350.61,351.1,51575.0,339.0709,339.6027,338.9935,339.4673,51575.0
2023-08-15 09:55:00,351.08,351.21,350.96,351.07,39481.0,339.448,339.5737,339.3319,339.4383,39481.0
2023-08-15 10:00:00,351.11,351.19,350.84,350.86,50016.0,339.477,339.5543,339.2159,339.2353,50016.0
2023-08-15 10:05:00,350.8,350.82,350.01,350.17,77740.0,339.1772,339.1966,338.4134,338.5681,77740.0
2023-08-15 10:10:00,350.15,350.37,350.06,350.1,29527.0,338.5488,338.7615,338.4618,338.5004,29527.0
2023-08-15 10:15:00,350.1,350.24,350.04,350.13,34769.0,338.5004,338.6358,338.4424,338.5294,34769.0
2023-08-15 10:20:00,350.13,350.37,349.93,349.98,58865.0,338.5294,338.7615,338.3361,338.3844,58865.0
2023-08-15 10:25:00,349.98,350.2,349.87,350.16,41595.0,338.3844,338.5971,338.2781,338.5585,41595.0
2023-08-15 10:30:00,350.15,350.2,349.83,349.94,21237.0,338.5488,338.5971,338.2394,338.3457,21237.0
2023-08-15 10:35:00,349.92,350.26,349.85,350.22,22390.0,338.3264,338.6551,338.2587,338.6165,22390.0
2023-08-15 10:40:00,350.22,350.47,350.09,350.44,32736.0,338.6165,338.8582,338.4908,338.8292,32736.0
2023-08-15 10:45:00,350.44,350.58,350.29,350.35,45005.0,338.8292,338.9645,338.6841,338.7422,45005.0
2023-08-15 10:50:00,350.35,350.4,350.15,350.18,12640.0,338.7422,338.7905,338.5488,338.5778,12640.0
2023-08-15 10:55:00,350.12,350.28,350.0,350.03,21849.0,338.5198,338.6745,338.4038,338.4328,21849.0
2023-08-15 11:00:00,350.02,350.51,350.01,350.5,20973.0,338.4231,338.8969,338.4134,338.8872,20973.0
2023-08-15 11:05:00,350.53,350.68,350.42,350.64,9559.0,338.9162,339.0612,338.8098,339.0226,9559.0
2023-08-15 11:10:00,350.65,350.77,350.42,350.57,19770.0,339.0322,339.1482,338.8098,338.9549,19770.0
2023-08-15 11:15:00,350.64,350.68,350.4,350.61,12300.0,339.0226,339.0612,338.7905,338.9935,12300.0
2023-08-15 11:20:00,350.55,350.56,350.3,350.36,7687.0,338.9355,338.9452,338.6938,338.7518,7687.0
2023-08-15 11:25:00,350.36,350.66,350.25,350.63,9866.0,338.7518,339.0419,338.6455,339.0129,9866.0
2023-08-15 11:30:00,350.62,350.71,350.5,350.55,11100.0,339.0032,339.0902,338.8872,338.9355,11100.0
2023-08-15 11:35:00,350.63,350.88,350.63,350.8,24107.0,339.0129,339.2546,339.0129,339.1772,24107.0
2023-08-15 11:40:00,350.83,350.83,350.6,350.7,23186.0,339.2063,339.2063,338.9839,339.0806,23186.0
2023-08-15 11:45:00,350.62,350.67,350.47,350.6,8463.0,339.0032,339.0516,338.8582,338.9839,8463.0
2023-08-15 11:50:00,350.55,350.71,350.53,350.53,4952.0,338.9355,339.0902,338.9162,338.9162,4952.0
2023-08-15 11:55:00,350.53,350.68,350.5,350.67,6124.0,338.9162,339.0612,338.8872,339.0516,6124.0
2023-08-15 12:00:00,350.7,350.82,350.51,350.55,11137.0,339.0806,339.1966,338.8969,338.9355,11137.0
2023-08-15 12:05:00,350.56,350.61,350.14,350.21,16879.0,338.9452,338.9935,338.5391,338.6068,16879.0
2023-08-15 12:10:00,350.17,350.26,349.98,350.14,10474.0,338.5681,338.6551,338.3844,338.5391,10474.0
2023-08-15 12:15:00,350.12,350.38,350.02,350.36,12197.0,338.5198,338.7712,338.4231,338.7518,12197.0
2023-08-15 12:20:00,350.35,350.46,350.3,350.34,6881.0,338.7422,338.8485,338.6938,338.7325,6881.0
2023-08-15 12:25:00,350.39,350.39,350.19,350.31,7954.0,338.7808,338.7808,338.5875,338.7035,7954.0
2023-08-15 12:30:00,350.31,350.4,350.09,350.17,9996.0,338.7035,338.7905,338.4908,338.5681,9996.0
2023-08-15 12:35:00,350.13,350.28,350.08,350.19,6655.0,338.5294,338.6745,338.4811,338.5875,6655.0
2023-08-15 12:40:00,350.2,350.22,350.01,350.07,5501.0,338.5971,338.6165,338.4134,338.4714,5501.0
2023-08-15 12:45:00,350.02,350.16,349.78,349.87,24563.0,338.4231,338.5585,338.191,338.2781,24563.0
2023-08-15 12:50:00,349.83,350.02,349.78,349.96,8182.0,338.2394,338.4231,338.191,338.3651,8182.0
2023-08-15 12:55:00,349.99,350.15,349.9,350.06,14700.0,338.3941,338.5488,338.3071,338.4618,14700.0
2023-08-15 13:00:00,350.08,350.21,349.99,350.07,7600.0,338.4811,338.6068,338.3941,338.4714,7600.0
2023-08-15 13:05:00,350.09,350.11,349.96,350.03,7004.0,338.4908,338.5101,338.3651,338.4328,7004.0
2023-08-15 13:10:00,350.02,350.35,350.02,350.31,12407.0,338.4231,338.7422,338.4231,338.7035,12407.0
2023-08-15 13:15:00,350.33,350.46,350.3,350.3,15787.0,338.7228,338.8485,338.6938,338.6938,15787.0
2023-08-15 13:20:00,350.25,350.51,350.23,350.47,16618.0,338.6455,338.8969,338.6261,338.8582,16618.0
2023-08-15 13:25:00,350.42,350.61,350.41,350.49,7100.0,338.8098,338.9935,338.8002,338.8775,7100.0
2023-08-15 13:30:00,350.5,350.5,350.23,350.26,13198.0,338.8872,338.8872,338.6261,338.6551,13198.0
2023-08-15 13:35:00,350.25,350.33,350.2,350.2,12808.0,338.6455,338.7228,338.5971,338.5971,12808.0
2023-08-15 13:40:00,350.19,350.2,349.96,350.13,12942.0,338.5875,338.5971,338.3651,338.5294,12942.0
2023-08-15 13:45:00,350.11,350.37,350.04,350.05,13174.0,338.5101,338.7615,338.4424,338.4521,13174.0
2023-08-15 13:50:00,350.11,350.24,350.05,350.13,14358.0,338.5101,338.6358,338.4521,338.5294,14358.0
2023-08-15 13:55:00,350.13,350.25,350.03,350.21,10502.0,338.5294,338.6455,338.4328,338.6068,10502.0
2023-08-15 14:00:00,350.21,350.27,350.08,350.08,9928.0,338.6068,338.6648,338.4811,338.4811,9928.0
2023-08-15 14:05:00,350.08,350.24,350.08,350.2,7100.0,338.4811,338.6358,338.4811,338.5971,7100.0
2023-08-15 14:10:00,350.18,350.28,350.15,350.18,10800.0,338.5778,338.6745,338.5488,338.5778,10800.0
2023-08-15 14:15:00,350.14,350.29,350.09,350.25,5521.0,338.5391,338.6841,338.4908,338.6455,5521.0
2023-08-15 14:20:00,350.21,350.24,350.01,350.07,11126.0,338.6068,338.6358,338.4134,338.4714,11126.0
2023-08-15 14:25:00,350.04,350.12,350.04,350.08,6992.0,338.4424,338.5198,338.4424,338.4811,6992.0
2023-08-15 14:30:00,350.12,350.42,350.11,350.35,12495.0,338.5198,338.8098,338.5101,338.7422,12495.0
2023-08-15 14:35:00,350.38,350.42,350.27,350.41,8579.0,338.7712,338.8098,338.6648,338.8002,8579.0
2023-08-15 14:40:00,350.4,350.51,350.34,350.51,7093.0,338.7905,338.8969,338.7325,338.8969,7093.0
2023-08-15 14:45:00,350.52,350.62,350.41,350.41,7097.0,338.9065,339.0032,338.8002,338.8002,7097.0
2023-08-15 14:50:00,350.42,350.52,350.36,350.49,6135.0,338.8098,338.9065,338.7518,338.8775,6135.0
2023-08-15 14:55:00,350.51,350.51,350.27,350.38,9015.0,338.8969,338.8969,338.6648,338.7712,9015.0
2023-08-15 15:00:00,350.39,350.41,350.22,350.27,11926.0,338.7808,338.8002,338.6165,338.6648,11926.0
2023-08-15 15:05:00,350.28,350.38,350.24,350.34,5780.0,338.6745,338.7712,338.6358,338.7325,5780.0
2023-08-15 15:10:00,350.36,350.5,350.22,350.26,24393.0,338.7518,338.8872,338.6165,338.6551,24393.0
2023-08-15 15:15:00,350.23,350.32,350.15,350.29,12212.0,338.6261,338.7132,338.5488,338.6841,12212.0
2023-08-15 15:20:00,350.26,350.31,350.09,350.12,12228.0,338.6551,338.7035,338.4908,338.5198,12228.0
2023-08-15 15:25:00,350.09,350.13,349.37,349.37,68946.0,338.4908,338.5294,337.7946,337.7946,68946.0
2023-08-15 15:30:00,349.36,349.67,349.18,349.56,64932.0,337.785,338.0847,337.6109,337.9783,64932.0
2023-08-15 15:35:00,349.58,349.66,349.31,349.33,32890.0,337.9977,338.075,337.7366,337.756,32890.0
2023-08-15 15:40:00,349.31,349.38,349.21,349.22,44784.0,337.7366,337.8043,337.6399,337.6496,44784.0
2023-08-15 15:45:00,349.21,349.6,349.21,349.45,74714.0,337.6399,338.017,337.6399,337.872,74714.0
2023-08-15 15:50:00,349.43,349.76,349.28,349.7,100160.0,337.8526,338.1717,337.7076,338.1137,100160.0
2023-08-15 15:55:00,349.71,349.98,349.5,349.64,234375.0,338.1234,338.3844,337.9203,338.0557,234375.0
2023-08-16 09:30:00,349.3,350.1,349.21,349.88,82471.0,337.7269,338.5004,337.6399,338.2877,82471.0
2023-08-16 09:35:00,349.94,351.17,349.91,350.89,78649.0,338.3457,339.535,338.3167,339.2643,78649.0
2023-08-16 09:40:00,350.99,351.32,350.97,351.15,49768.0,339.361,339.68,339.3416,339.5157,49768.0
2023-08-16 09:45:00,351.15,351.51,351.12,351.51,36063.0,339.5157,339.8637,339.4866,339.8637,36063.0
2023-08-16 09:50:00,351.51,351.52,351.1,351.19,42608.0,339.8637,339.8734,339.4673,339.5543,42608.0
2023-08-16 09:55:00,351.13,351.2,350.85,350.86,27587.0,339.4963,339.564,339.2256,339.2353,27587.0
2023-08-16 10:00:00,350.86,350.86,350.54,350.57,21296.0,339.2353,339.2353,338.9259,338.9549,21296.0
2023-08-16 10:05:00,350.64,350.95,350.64,350.83,15365.0,339.0226,339.3223,339.0226,339.2063,15365.0
2023-08-16 10:10:00,350.78,351.12,350.59,350.59,19582.0,339.1579,339.4866,338.9742,338.9742,19582.0
2023-08-16 10:15:00,350.58,350.96,350.51,350.9,11653.0,338.9645,339.3319,338.8969,339.2739,11653.0
2023-08-16 10:20:00,350.91,351.05,350.72,350.76,9489.0,339.2836,339.419,339.0999,339.1386,9489.0
2023-08-16 10:25:00,350.77,350.8,350.64,350.7,9665.0,339.1482,339.1772,339.0226,339.0806,9665.0
2023-08-16 10:30:00,350.67,350.72,350.41,350.63,12982.0,339.0516,339.0999,338.8002,339.0129,12982.0
2023-08-16 10:35:00,350.65,350.65,350.37,350.51,13185.0,339.0322,339.0322,338.7615,338.8969,13185.0
2023-08-16 10:40:00,350.5,350.73,350.44,350.65,20988.0,338.8872,339.1096,338.8292,339.0322,20988.0
2023-08-16 10:45:00,350.56,350.6,350.35,350.4,8173.0,338.9452,338.9839,338.7422,338.7905,8173.0
2023-08-16 10:50:00,350.44,350.84,350.4,350.81,14731.0,338.8292,339.2159,338.7905,339.1869,14731.0
2023-08-16 10:55:00,350.81,350.98,350.76,350.9,12431.0,339.1869,339.3513,339.1386,339.2739,12431.0
2023-08-16 11:00:00,350.92,350.96,350.81,350.91,11460.0,339.2933,339.3319,339.1869,339.2836,11460.0
2023-08-16 11:05:00,350.96,351.04,350.73,350.75,7895.0,339.3319,339.4093,339.1096,339.1289,7895.0
2023-08-16 11:10:00,350.74,350.76,350.53,350.59,11848.0,339.1192,339.1386,338.9162,338.9742,11848.0
2023-08-16 11:15:00,350.63,350.66,350.49,350.6,6511.0,339.0129,339.0419,338.8775,338.9839,6511.0
2023-08-16 11:20:00,350.58,350.73,350.47,350.71,9819.0,338.9645,339.1096,338.8582,339.0902,9819.0
2023-08-16 11:25:00,350.71,350.71,350.43,350.54,6302.0,339.0902,339.0902,338.8195,338.9259,6302.0
2023-08-16 11:30:00,350.6,350.62,350.4,350.59,6112.0,338.9839,339.0032,338.7905,338.9742,6112.0
2023-08-16 11:35:00,350.55,350.74,350.43,350.51,10283.0,338.9355,339.1192,338.8195,338.8969,10283.0
2023-08-16 11:40:00,350.5,350.6,350.28,350.34,9707.0,338.8872,338.9839,338.6745,338.7325,9707.0
2023-08-16 11:45:00,350.28,350.42,350.08,350.13,14232.0,338.6745,338.8098,338.4811,338.5294,14232.0
2023-08-16 11:50:00,350.13,350.26,349.97,350.2,19954.0,338.5294,338.6551,338.3747,338.5971,19954.0
2023-08-16 11:55:00,350.24,350.24,349.81,349.98,25904.0,338.6358,338.6358,338.2201,338.3844,25904.0
2023-08-16 12:00:00,349.88,350.1,349.86,349.88,27953.0,338.2877,338.5004,338.2684,338.2877,27953.0
2023-08-16 12:05:00,349.88,349.95,349.64,349.64,15954.0,338.2877,338.3554,338.0557,338.0557,15954.0
2023-08-16 12:10:00,349.66,349.66,349.3,349.35,42667.0,338.075,338.075,337.7269,337.7753,42667.0
2023-08-16 12:15:00,349.41,349.54,349.25,349.37,22727.0,337.8333,337.959,337.6786,337.7946,22727.0
2023-08-16 12:20:00,349.35,349.43,349.21,349.39,28477.0,337.7753,337.8526,337.6399,337.814,28477.0
2023-08-16 12:25:00,349.41,349.48,349.27,349.35,33723.0,337.8333,337.901,337.6979,337.7753,33723.0
2023-08-16 12:30:00,349.36,349.58,349.3,349.52,21921.0,337.785,337.9977,337.7269,337.9397,21921.0
2023-08-16 12:35:00,349.49,349.7,349.49,349.7,18698.0,337.9107,338.1137,337.9107,338.1137,18698.0
2023-08-16 12:40:00,349.66,349.76,349.57,349.57,25522.0,338.075,338.1717,337.988,337.988,25522.0
2023-08-16 12:45:00,349.6,349.62,349.47,349.48,11105.0,338.017,338.0363,337.8913,337.901,11105.0
2023-08-16 12:50:00,349.49,349.53,349.43,349.45,6292.0,337.9107,337.9493,337.8526,337.872,6292.0
2023-08-16 12:55:00,349.42,349.52,349.31,349.36,8998.0,337.843,337.9397,337.7366,337.785,8998.0
2023-08-16 13:00:00,349.33,349.48,349.3,349.45,8093.0,337.756,337.901,337.7269,337.872,8093.0
2023-08-16 13:05:00,349.35,349.38,348.77,348.79,41451.0,337.7753,337.8043,337.2145,337.2338,41451.0
2023-08-16 13:10:00,348.81,348.84,348.62,348.82,25218.0,337.2532,337.2822,337.0695,337.2629,25218.0
2023-08-16 13:15:00,348.75,348.91,348.68,348.76,8999.0,337.1952,337.3499,337.1275,337.2048,8999.0
2023-08-16 13:20:00,348.7,348.9,348.66,348.81,14863.0,337.1468,337.3402,337.1082,337.2532,14863.0
2023-08-16 13:25:00,348.75,348.86,348.69,348.72,9463.0,337.1952,337.3015,337.1372,337.1662,9463.0
2023-08-16 13:30:00,348.69,348.77,348.56,348.73,15694.0,337.1372,337.2145,337.0115,337.1758,15694.0
2023-08-16 13:35:00,348.7,348.95,348.7,348.94,16595.0,337.1468,337.3885,337.1468,337.3789,16595.0
2023-08-16 13:40:00,348.93,349.21,348.92,349.12,32469.0,337.3692,337.6399,337.3595,337.5529,32469.0
2023-08-16 13:45:00,349.15,349.65,349.14,349.5,44994.0,337.5819,338.0654,337.5722,337.9203,44994.0
2023-08-16 13:50:00,349.51,349.67,349.42,349.53,12265.0,337.93,338.0847,337.843,337.9493,12265.0
2023-08-16 13:55:00,349.54,349.66,349.51,349.51,9495.0,337.959,338.075,337.93,337.93,9495.0
2023-08-16 14:00:00,349.46,349.48,348.74,348.9,41351.0,337.8816,337.901,337.1855,337.3402,41351.0
2023-08-16 14:05:00,348.91,349.1,348.9,349.07,18535.0,337.3499,337.5336,337.3402,337.5046,18535.0
2023-08-16 14:10:00,349.04,349.08,348.63,348.95,23498.0,337.4756,337.5142,337.0791,337.3885,23498.0
2023-08-16 14:15:00,348.83,349.53,348.82,349.51,45210.0,337.2725,337.9493,337.2629,337.93,45210.0
2023-08-16 14:20:00,349.5,349.91,349.49,349.78,42916.0,337.9203,338.3167,337.9107,338.191,42916.0
2023-08-16 14:25:00,349.81,349.9,349.43,349.74,17754.0,338.2201,338.3071,337.8526,338.1524,17754.0
2023-08-16 14:30:00,349.7,350.07,349.7,349.87,19682.0,338.1137,338.4714,338.1137,338.2781,19682.0
2023-08-16 14:35:00,349.94,349.96,349.73,349.81,10680.0,338.3457,338.3651,338.1427,338.2201,10680.0
2023-08-16 14:40:00,349.75,349.86,349.4,349.59,19435.0,338.162,338.2684,337.8236,338.0073,19435.0
2023-08-16 14:45:00,349.61,349.71,349.25,349.28,22152.0,338.0267,338.1234,337.6786,337.7076,22152.0
2023-08-16 14:50:00,349.27,349.33,349.05,349.22,23260.0,337.6979,337.756,337.4852,337.6496,23260.0
2023-08-16 14:55:00,349.2,349.35,349.11,349.28,20017.0,337.6303,337.7753,337.5432,337.7076,20017.0
2023-08-16 15:00:00,349.2,349.22,348.93,349.04,18290.0,337.6303,337.6496,337.3692,337.4756,18290.0
2023-08-16 15:05:00,349.0,349.06,348.75,348.84,21898.0,337.4369,337.4949,337.1952,337.2822,21898.0
2023-08-16 15:10:00,348.82,348.91,348.02,348.14,69829.0,337.2629,337.3499,336.4894,336.6054,69829.0
2023-08-16 15:15:00,348.1,348.1,347.72,347.91,38519.0,336.5667,336.5667,336.1993,336.383,38519.0
2023-08-16 15:20:00,347.88,348.14,347.76,347.83,41422.0,336.354,336.6054,336.238,336.3057,41422.0
2023-08-16 15:25:00,347.81,347.98,347.73,347.93,27093.0,336.2863,336.4507,336.209,336.4023,27093.0
2023-08-16 15:30:00,347.95,348.3,347.71,348.22,48081.0,336.4217,336.7601,336.1896,336.6827,48081.0
2023-08-16 15:35:00,348.24,348.35,348.06,348.15,60208.0,336.7021,336.8084,336.528,336.615,60208.0
2023-08-16 15:40:00,348.18,348.29,347.97,348.23,45113.0,336.6441,336.7504,336.441,336.6924,45113.0
2023-08-16 15:45:00,348.23,348.32,348.13,348.26,31405.0,336.6924,336.7794,336.5957,336.7214,31405.0
2023-08-16 15:50:00,348.23,348.3,347.96,348.1,103719.0,336.6924,336.7601,336.4313,336.5667,103719.0
2023-08-16 15:55:00,348.12,348.22,347.77,347.81,136220.0,336.586,336.6827,336.2476,336.2863,136220.0
2023-08-17 09:30:00,348.78,349.17,348.64,348.9,263332.0,337.2242,337.6013,337.0888,337.3402,263332.0
2023-08-17 09:35:00,348.85,349.14,348.78,348.98,36967.0,337.2919,337.5722,337.2242,337.4175,36967.0
2023-08-17 09:40:00,348.96,349.32,348.86,348.9,45002.0,337.3982,337.7463,337.3015,337.3402,45002.0
2023-08-17 09:45:00,348.83,348.88,348.67,348.78,31935.0,337.2725,337.3209,337.1178,337.2242,31935.0
2023-08-17 09:50:00,348.64,348.83,348.52,348.53,22399.0,337.0888,337.2725,336.9728,336.9825,22399.0
2023-08-17 09:55:00,348.51,348.99,348.37,348.77,184593.0,336.9631,337.4272,336.8278,337.2145,184593.0
2023-08-17 10:00:00,348.76,349.16,348.75,348.93,45261.0,337.2048,337.5916,337.1952,337.3692,45261.0
2023-08-17 10:05:00,348.95,349.19,348.6,349.11,41973.0,337.3885,337.6206,337.0501,337.5432,41973.0
2023-08-17 10:10:00,349.13,349.18,348.68,348.93,53314.0,337.5626,337.6109,337.1275,337.3692,53314.0
2023-08-17 10:15:00,348.87,349.14,348.86,348.97,65596.0,337.3112,337.5722,337.3015,337.4079,65596.0
2023-08-17 10:20:00,349.04,349.3,348.98,349.09,59780.0,337.4756,337.7269,337.4175,337.5239,59780.0
2023-08-17 10:25:00,349.06,349.14,348.96,349.07,20492.0,337.4949,337.5722,337.3982,337.5046,20492.0
2023-08-17 10:30:00,349.05,349.08,348.62,348.69,46793.0,337.4852,337.5142,337.0695,337.1372,46793.0
2023-08-17 10:35:00,348.65,348.76,348.41,348.52,60575.0,337.0985,337.2048,336.8664,336.9728,60575.0
2023-08-17 10:40:00,348.49,348.87,348.47,348.7,43068.0,336.9438,337.3112,336.9244,337.1468,43068.0
2023-08-17 10:45:00,348.77,348.82,348.55,348.82,47727.0,337.2145,337.2629,337.0018,337.2629,47727.0
2023-08-17 10:50:00,348.85,349.08,348.79,349.07,25652.0,337.2919,337.5142,337.2338,337.5046,25652.0
2023-08-17 10:55:00,348.99,349.02,348.63,348.64,14623.0,337.4272,337.4562,337.0791,337.0888,14623.0
2023-08-17 11:00:00,348.66,348.69,348.35,348.39,44141.0,337.1082,337.1372,336.8084,336.8471,44141.0
2023-08-17 11:05:00,348.41,348.54,348.21,348.34,28751.0,336.8664,336.9921,336.6731,336.7988,28751.0
2023-08-17 11:10:00,348.3,348.38,348.15,348.29,20225.0,336.7601,336.8374,336.615,336.7504,20225.0
2023-08-17 11:15:00,348.26,348.28,348.08,348.09,39477.0,336.7214,336.7407,336.5474,336.557,39477.0
2023-08-17 11:20:00,348.12,348.12,347.9,348.06,36979.0,336.586,336.586,336.3733,336.528,36979.0
2023-08-17 11:25:00,348.02,348.02,347.65,347.82,18026.0,336.4894,336.4894,336.1316,336.296,18026.0
2023-08-17 11:30:00,347.81,347.88,347.73,347.75,16735.0,336.2863,336.354,336.209,336.2283,16735.0
2023-08-17 11:35:00,347.77,347.84,347.54,347.73,54968.0,336.2476,336.3153,336.0253,336.209,54968.0
2023-08-17 11:40:00,347.69,347.95,347.69,347.72,26024.0,336.1703,336.4217,336.1703,336.1993,26024.0
2023-08-17 11:45:00,347.71,347.78,347.35,347.42,53014.0,336.1896,336.2573,335.8416,335.9092,53014.0
2023-08-17 11:50:00,347.39,347.73,347.36,347.38,27898.0,335.8802,336.209,335.8512,335.8706,27898.0
2023-08-17 11:55:00,347.34,347.73,347.33,347.71,31748.0,335.8319,336.209,335.8222,336.1896,31748.0
2023-08-17 12:00:00,347.72,347.73,347.51,347.57,9620.0,336.1993,336.209,335.9963,336.0543,9620.0
2023-08-17 12:05:00,347.58,347.58,347.26,347.36,14273.0,336.0639,336.0639,335.7545,335.8512,14273.0
2023-08-17 12:10:00,347.39,347.63,347.39,347.62,12932.0,335.8802,336.1123,335.8802,336.1026,12932.0
2023-08-17 12:15:00,347.56,347.63,347.44,347.57,9592.0,336.0446,336.1123,335.9286,336.0543,9592.0
2023-08-17 12:20:00,347.56,348.12,347.54,348.12,31879.0,336.0446,336.586,336.0253,336.586,31879.0
2023-08-17 12:25:00,348.12,348.43,348.07,348.22,23079.0,336.586,336.8858,336.5377,336.6827,23079.0
2023-08-17 12:30:00,348.25,348.35,347.93,348.0,28866.0,336.7117,336.8084,336.4023,336.47,28866.0
2023-08-17 12:35:00,348.0,348.05,347.78,347.85,8866.0,336.47,336.5184,336.2573,336.325,8866.0
2023-08-17 12:40:00,347.86,347.96,347.78,347.78,9991.0,336.3347,336.4313,336.2573,336.2573,9991.0
2023-08-17 12:45:00,347.79,347.87,347.62,347.87,5968.0,336.267,336.3443,336.1026,336.3443,5968.0
2023-08-17 12:50:00,347.9,348.13,347.89,348.11,12330.0,336.3733,336.5957,336.3637,336.5764,12330.0
2023-08-17 12:55:00,348.14,348.16,348.0,348.15,124155.0,336.6054,336.6247,336.47,336.615,124155.0
2023-08-17 13:00:00,348.18,348.24,347.97,347.97,10419.0,336.6441,336.7021,336.441,336.441,10419.0
2023-08-17 13:05:00,347.95,348.02,347.81,347.81,11233.0,336.4217,336.4894,336.2863,336.2863,11233.0
2023-08-17 13:10:00,347.81,347.88,347.71,347.81,7391.0,336.2863,336.354,336.1896,336.2863,7391.0
2023-08-17 13:15:00,347.85,347.92,347.68,347.69,5181.0,336.325,336.3927,336.1606,336.1703,5181.0
2023-08-17 13:20:00,347.68,347.68,347.32,347.32,11315.0,336.1606,336.1606,335.8125,335.8125,11315.0
2023-08-17 13:25:00,347.32,347.39,347.11,347.21,19896.0,335.8125,335.8802,335.6095,335.7062,19896.0
2023-08-17 13:30:00,347.17,347.21,347.08,347.14,9134.0,335.6675,335.7062,335.5805,335.6385,9134.0
2023-08-17 13:35:00,347.15,347.37,347.15,347.32,9983.0,335.6482,335.8609,335.6482,335.8125,9983.0
2023-08-17 13:40:00,347.3,347.37,346.95,347.07,47120.0,335.7932,335.8609,335.4548,335.5708,47120.0
2023-08-17 13:45:00,347.06,347.12,346.92,346.94,14416.0,335.5612,335.6192,335.4258,335.4451,14416.0
2023-08-17 13:50:00,346.98,347.15,346.96,347.1,42188.0,335.4838,335.6482,335.4645,335.5998,42188.0
2023-08-17 13:55:00,347.09,347.12,346.98,347.05,11855.0,335.5902,335.6192,335.4838,335.5515,11855.0
2023-08-17 14:00:00,347.04,347.08,346.89,346.89,14759.0,335.5418,335.5805,335.3968,335.3968,14759.0
2023-08-17 14:05:00,346.9,346.96,346.72,346.91,18679.0,335.4065,335.4645,335.2324,335.4161,18679.0
2023-08-17 14:10:00,346.95,346.99,346.79,346.84,18133.0,335.4548,335.4935,335.3001,335.3485,18133.0
2023-08-17 14:15:00,346.83,346.83,346.63,346.76,36810.0,335.3388,335.3388,335.1454,335.2711,36810.0
2023-08-17 14:20:00,346.72,346.81,346.49,346.68,46306.0,335.2324,335.3194,335.01,335.1938,46306.0
2023-08-17 14:25:00,346.69,346.91,346.55,346.85,38494.0,335.2034,335.4161,335.0681,335.3581,38494.0
2023-08-17 14:30:00,346.82,346.82,346.51,346.56,14803.0,335.3291,335.3291,335.0294,335.0777,14803.0
2023-08-17 14:35:00,346.52,346.64,346.37,346.62,18861.0,335.0391,335.1551,334.894,335.1357,18861.0
2023-08-17 14:40:00,346.48,346.56,346.38,346.39,11360.0,335.0004,335.0777,334.9037,334.9134,11360.0
2023-08-17 14:45:00,346.37,346.39,346.0,346.18,81696.0,334.894,334.9134,334.5363,334.7103,81696.0
2023-08-17 14:50:00,346.18,346.28,345.95,346.05,80636.0,334.7103,334.807,334.4879,334.5846,80636.0
2023-08-17 14:55:00,346.0,346.0,345.67,345.83,41580.0,334.5363,334.5363,334.2172,334.3719,41580.0
2023-08-17 15:00:00,345.72,345.98,345.5,345.5,21392.0,334.2656,334.5169,334.0528,334.0528,21392.0
2023-08-17 15:05:00,345.55,345.82,345.35,345.37,43096.0,334.1012,334.3622,333.9078,333.9272,43096.0
2023-08-17 15:10:00,345.38,345.42,345.05,345.09,28655.0,333.9368,333.9755,333.6178,333.6564,28655.0
2023-08-17 15:15:00,345.08,345.27,344.82,345.27,85951.0,333.6468,333.8305,333.3954,333.8305,85951.0
2023-08-17 15:20:00,345.26,345.33,344.87,345.04,36424.0,333.8208,333.8885,333.4437,333.6081,36424.0
2023-08-17 15:25:00,345.04,345.49,345.03,345.47,114362.0,333.6081,334.0432,333.5984,334.0238,114362.0
2023-08-17 15:30:00,345.49,345.63,345.12,345.25,78781.0,334.0432,334.1785,333.6854,333.8111,78781.0
2023-08-17 15:35:00,345.25,345.43,345.15,345.24,41569.0,333.8111,333.9852,333.7144,333.8015,41569.0
2023-08-17 15:40:00,345.24,345.41,344.98,345.01,39092.0,333.8015,333.9658,333.5501,333.5791,39092.0
2023-08-17 15:45:00,345.0,345.35,344.92,345.11,67066.0,333.5694,333.9078,333.4921,333.6758,67066.0
2023-08-17 15:50:00,345.12,345.77,345.11,345.75,77931.0,333.6854,334.3139,333.6758,334.2946,77931.0
2023-08-17 15:55:00,345.75,345.76,345.04,345.06,142790.0,334.2946,334.3042,333.6081,333.6274,142790.0
2023-08-18 09:30:00,343.02,343.95,342.68,343.82,218586.0,332.1453,333.0458,331.8161,332.9199,218586.0
2023-08-18 09:35:00,343.81,344.1,343.62,343.99,61404.0,332.9103,333.1911,332.7263,333.0846,61404.0
2023-08-18 09:40:00,343.98,344.11,343.71,344.0,112069.0,333.0749,333.2008,332.8134,333.0942,112069.0
2023-08-18 09:45:00,344.01,344.25,343.82,344.22,50300.0,333.1039,333.3363,332.9199,333.3073,50300.0
2023-08-18 09:50:00,344.21,344.5,344.21,344.43,48218.0,333.2976,333.5784,333.2976,333.5106,48218.0
2023-08-18 09:55:00,344.43,344.44,343.95,343.99,68891.0,333.5106,333.5203,333.0458,333.0846,68891.0
2023-08-18 10:00:00,343.98,344.15,343.79,344.02,103800.0,333.0749,333.2395,332.8909,333.1136,103800.0
2023-08-18 10:05:00,344.03,344.17,343.77,344.12,35488.0,333.1233,333.2589,332.8715,333.2104,35488.0
2023-08-18 10:10:00,344.11,344.12,343.79,343.87,14700.0,333.2008,333.2104,332.8909,332.9684,14700.0
2023-08-18 10:15:00,343.87,344.07,343.41,343.98,32861.0,332.9684,333.162,332.5229,333.0749,32861.0
2023-08-18 10:20:00,343.96,344.17,343.92,344.0,19175.0,333.0555,333.2589,333.0168,333.0942,19175.0
2023-08-18 10:25:00,344.02,344.03,343.67,343.72,12798.0,333.1136,333.1233,332.7747,332.8231,12798.0
2023-08-18 10:30:00,343.69,344.02,343.65,344.01,18337.0,332.7941,333.1136,332.7553,333.1039,18337.0
2023-08-18 10:35:00,344.0,344.34,343.9,344.14,16976.0,333.0942,333.4235,332.9974,333.2298,16976.0
2023-08-18 10:40:00,344.15,344.46,344.15,344.43,26262.0,333.2395,333.5397,333.2395,333.5106,26262.0
2023-08-18 10:45:00,344.45,344.57,344.26,344.46,23695.0,333.53,333.6462,333.346,333.5397,23695.0
2023-08-18 10:50:00,344.49,344.53,344.17,344.38,22406.0,333.5687,333.6074,333.2589,333.4622,22406.0
2023-08-18 10:55:00,344.42,344.58,344.39,344.58,11000.0,333.5009,333.6559,333.4719,333.6559,11000.0
2023-08-18 11:00:00,344.62,344.97,344.62,344.88,32138.0,333.6946,334.0335,333.6946,333.9463,32138.0
2023-08-18 11:05:00,344.87,344.96,344.68,344.72,40698.0,333.9367,334.0238,333.7527,333.7914,40698.0
2023-08-18 11:10:00,344.77,345.2,344.77,345.19,41298.0,333.8398,334.2562,333.8398,334.2465,41298.0
2023-08-18 11:15:00,345.21,345.26,345.02,345.02,28467.0,334.2659,334.3143,334.0819,334.0819,28467.0
2023-08-18 11:20:00,345.05,345.25,344.96,344.98,23681.0,334.111,334.3046,334.0238,334.0432,23681.0
2023-08-18 11:25:00,345.0,345.15,344.84,344.87,28289.0,334.0625,334.2078,333.9076,333.9367,28289.0
2023-08-18 11:30:00,344.89,345.06,344.76,344.93,27234.0,333.956,334.1206,333.8301,333.9948,27234.0
2023-08-18 11:35:00,344.9,345.09,344.74,344.77,14444.0,333.9657,334.1497,333.8108,333.8398,14444.0
2023-08-18 11:40:00,344.79,345.06,344.56,345.04,21569.0,333.8592,334.1206,333.6365,334.1013,21569.0
2023-08-18 11:45:00,345.04,345.07,344.95,345.0,15127.0,334.1013,334.1303,334.0141,334.0625,15127.0
2023-08-18 11:50:00,345.02,345.33,344.98,345.22,18446.0,334.0819,334.3821,334.0432,334.2756,18446.0
2023-08-18 11:55:00,345.21,345.41,345.19,345.37,41358.0,334.2659,334.4595,334.2465,334.4208,41358.0
2023-08-18 12:00:00,345.41,345.49,345.25,345.43,11302.0,334.4595,334.537,334.3046,334.4789,11302.0
2023-08-18 12:05:00,345.44,345.53,345.33,345.38,14571.0,334.4886,334.5757,334.3821,334.4305,14571.0
2023-08-18 12:10:00,345.38,345.43,345.15,345.26,13979.0,334.4305,334.4789,334.2078,334.3143,13979.0
2023-08-18 12:15:00,345.26,345.26,345.02,345.11,41309.0,334.3143,334.3143,334.0819,334.1691,41309.0
2023-08-18 12:20:00,345.08,345.24,345.06,345.18,28490.0,334.14,334.2949,334.1206,334.2368,28490.0
2023-08-18 12:25:00,345.17,345.24,345.01,345.02,16108.0,334.2272,334.2949,334.0722,334.0819,16108.0
2023-08-18 12:30:00,345.03,345.15,344.93,345.13,19780.0,334.0916,334.2078,333.9948,334.1884,19780.0
2023-08-18 12:35:00,345.13,345.29,345.04,345.19,16674.0,334.1884,334.3433,334.1013,334.2465,16674.0
2023-08-18 12:40:00,345.16,345.4,345.16,345.38,9090.0,334.2175,334.4499,334.2175,334.4305,9090.0
2023-08-18 12:45:00,345.38,345.44,345.31,345.38,7377.0,334.4305,334.4886,334.3627,334.4305,7377.0
2023-08-18 12:50:00,345.4,345.49,345.27,345.35,10422.0,334.4499,334.537,334.324,334.4014,10422.0
2023-08-18 12:55:00,345.37,345.38,345.03,345.1,12449.0,334.4208,334.4305,334.0916,334.1594,12449.0
2023-08-18 13:00:00,345.06,345.07,344.87,345.07,8206.0,334.1206,334.1303,333.9367,334.1303,8206.0
2023-08-18 13:05:00,345.1,345.24,344.88,345.01,12645.0,334.1594,334.2949,333.9463,334.0722,12645.0
2023-08-18 13:10:00,344.94,344.94,344.76,344.8,21676.0,334.0044,334.0044,333.8301,333.8689,21676.0
2023-08-18 13:15:00,344.78,344.88,344.65,344.66,18692.0,333.8495,333.9463,333.7236,333.7333,18692.0
2023-08-18 13:20:00,344.64,344.77,344.42,344.47,15213.0,333.714,333.8398,333.5009,333.5493,15213.0
2023-08-18 13:25:00,344.43,344.85,344.32,344.8,25670.0,333.5106,333.9173,333.4041,333.8689,25670.0
2023-08-18 13:30:00,344.87,344.95,344.65,344.95,8972.0,333.9367,334.0141,333.7236,334.0141,8972.0
2023-08-18 13:35:00,344.99,344.99,344.63,344.64,15346.0,334.0529,334.0529,333.7043,333.714,15346.0
2023-08-18 13:40:00,344.61,344.74,344.53,344.72,6675.0,333.6849,333.8108,333.6074,333.7914,6675.0
2023-08-18 13:45:00,344.69,344.9,344.67,344.89,8634.0,333.7624,333.9657,333.743,333.956,8634.0
2023-08-18 13:50:00,344.86,345.02,344.81,344.94,9791.0,333.927,334.0819,333.8786,334.0044,9791.0
2023-08-18 13:55:00,344.91,344.94,344.73,344.88,5845.0,333.9754,334.0044,333.8011,333.9463,5845.0
2023-08-18 14:00:00,344.89,344.95,344.82,344.94,11018.0,333.956,334.0141,333.8882,334.0044,11018.0
2023-08-18 14:05:00,344.92,345.12,344.86,344.87,11664.0,333.9851,334.1787,333.927,333.9367,11664.0
2023-08-18 14:10:00,344.84,344.84,344.56,344.72,17752.0,333.9076,333.9076,333.6365,333.7914,17752.0
2023-08-18 14:15:00,344.73,344.94,344.64,344.78,12200.0,333.8011,334.0044,333.714,333.8495,12200.0
2023-08-18 14:20:00,344.78,344.93,344.62,344.78,12195.0,333.8495,333.9948,333.6946,333.8495,12195.0
2023-08-18 14:25:00,344.73,344.84,344.61,344.78,19854.0,333.8011,333.9076,333.6849,333.8495,19854.0
2023-08-18 14:30:00,344.82,345.08,344.77,345.0,8031.0,333.8882,334.14,333.8398,334.0625,8031.0
2023-08-18 14:35:00,345.0,345.14,345.0,345.1,9633.0,334.0625,334.1981,334.0625,334.1594,9633.0
2023-08-18 14:40:00,345.1,345.21,344.83,344.87,47845.0,334.1594,334.2659,333.8979,333.9367,47845.0
2023-08-18 14:45:00,344.87,345.08,344.81,344.97,11519.0,333.9367,334.14,333.8786,334.0335,11519.0
2023-08-18 14:50:00,344.92,344.94,344.74,344.8,22755.0,333.9851,334.0044,333.8108,333.8689,22755.0
2023-08-18 14:55:00,344.74,344.9,344.65,344.68,21580.0,333.8108,333.9657,333.7236,333.7527,21580.0
2023-08-18 15:00:00,344.65,344.65,344.41,344.62,18526.0,333.7236,333.7236,333.4912,333.6946,18526.0
2023-08-18 15:05:00,344.65,344.83,344.58,344.58,21652.0,333.7236,333.8979,333.6559,333.6559,21652.0
2023-08-18 15:10:00,344.59,344.64,344.25,344.42,25527.0,333.6655,333.714,333.3363,333.5009,25527.0
2023-08-18 15:15:00,344.43,344.53,344.38,344.46,12276.0,333.5106,333.6074,333.4622,333.5397,12276.0
2023-08-18 15:20:00,344.47,344.67,344.46,344.53,10718.0,333.5493,333.743,333.5397,333.6074,10718.0
2023-08-18 15:25:00,344.54,344.84,344.47,344.81,15625.0,333.6171,333.9076,333.5493,333.8786,15625.0
2023-08-18 15:30:00,344.83,344.88,344.69,344.83,13190.0,333.8979,333.9463,333.7624,333.8979,13190.0
2023-08-18 15:35:00,344.81,344.89,344.74,344.89,10104.0,333.8786,333.956,333.8108,333.956,10104.0
2023-08-18 15:40:00,344.93,345.3,344.93,345.25,30249.0,333.9948,334.353,333.9948,334.3046,30249.0
2023-08-18 15:45:00,345.22,345.91,345.22,345.56,62827.0,334.2756,334.9437,334.2756,334.6048,62827.0
2023-08-18 15:50:00,345.59,345.73,344.99,345.02,54985.0,334.6338,334.7694,334.0529,334.0819,54985.0
2023-08-18 15:55:00,345.01,345.17,344.76,345.15,170459.0,334.0722,334.2272,333.8301,334.2078,170459.0
2023-08-21 09:30:00,345.37,345.55,345.0,345.55,79639.0,334.4208,334.5951,334.0625,334.5951,79639.0
2023-08-21 09:35:00,345.58,345.73,345.45,345.7,34693.0,334.6242,334.7694,334.4983,334.7403,34693.0
2023-08-21 09:40:00,345.69,345.69,344.99,345.02,69172.0,334.7307,334.7307,334.0529,334.0819,69172.0
2023-08-21 09:45:00,345.04,345.12,344.7,344.81,74367.0,334.1013,334.1787,333.7721,333.8786,74367.0
2023-08-21 09:50:00,344.85,344.88,344.37,344.58,59296.0,333.9173,333.9463,333.4525,333.6559,59296.0
2023-08-21 09:55:00,344.57,345.15,344.55,345.15,52142.0,333.6462,334.2078,333.6268,334.2078,52142.0
2023-08-21 10:00:00,345.19,345.2,344.58,344.82,36688.0,334.2465,334.2562,333.6559,333.8882,36688.0
2023-08-21 10:05:00,344.82,344.95,344.62,344.63,17463.0,333.8882,334.0141,333.6946,333.7043,17463.0
2023-08-21 10:10:00,344.62,344.65,344.17,344.3,36806.0,333.6946,333.7236,333.2589,333.3847,36806.0
2023-08-21 10:15:00,344.24,344.33,343.98,344.28,32414.0,333.3266,333.4138,333.0749,333.3654,32414.0
2023-08-21 10:20:00,344.27,344.27,343.93,343.97,57255.0,333.3557,333.3557,333.0265,333.0652,57255.0
2023-08-21 10:25:00,343.92,343.98,343.47,343.48,32358.0,333.0168,333.0749,332.581,332.5907,32358.0
2023-08-21 10:30:00,343.5,343.5,343.2,343.24,70417.0,332.6101,332.6101,332.3196,332.3583,70417.0
2023-08-21 10:35:00,343.24,343.49,343.15,343.36,23732.0,332.3583,332.6004,332.2712,332.4745,23732.0
2023-08-21 10:40:00,343.34,343.58,343.31,343.46,22090.0,332.4552,332.6876,332.4261,332.5714,22090.0
2023-08-21 10:45:00,343.47,343.6,343.41,343.48,15075.0,332.581,332.7069,332.5229,332.5907,15075.0
2023-08-21 10:50:00,343.5,343.53,343.23,343.44,16045.0,332.6101,332.6391,332.3487,332.552,16045.0
2023-08-21 10:55:00,343.47,343.64,343.36,343.55,12624.0,332.581,332.7457,332.4745,332.6585,12624.0
2023-08-21 11:00:00,343.53,343.68,343.4,343.53,22935.0,332.6391,332.7844,332.5133,332.6391,22935.0
2023-08-21 11:05:00,343.54,343.63,343.4,343.49,20740.0,332.6488,332.736,332.5133,332.6004,20740.0
2023-08-21 11:10:00,343.46,343.49,343.14,343.25,30870.0,332.5714,332.6004,332.2615,332.368,30870.0
2023-08-21 11:15:00,343.23,343.31,342.97,343.26,39162.0,332.3487,332.4261,332.0969,332.3777,39162.0
2023-08-21 11:20:00,343.27,343.32,343.06,343.06,26053.0,332.3874,332.4358,332.184,332.184,26053.0
2023-08-21 11:25:00,343.05,343.17,342.96,343.14,20586.0,332.1744,332.2906,332.0872,332.2615,20586.0
2023-08-21 11:30:00,343.1,343.41,343.08,343.35,38974.0,332.2228,332.5229,332.2034,332.4648,38974.0
2023-08-21 11:35:00,343.34,343.36,343.01,343.08,24539.0,332.4552,332.4745,332.1356,332.2034,24539.0
2023-08-21 11:40:00,343.05,343.09,342.79,342.85,22666.0,332.1744,332.2131,331.9226,331.9807,22666.0
2023-08-21 11:45:00,342.81,342.96,342.64,342.64,28910.0,331.942,332.0872,331.7774,331.7774,28910.0
2023-08-21 11:50:00,342.63,342.77,342.49,342.54,23604.0,331.7677,331.9032,331.6321,331.6805,23604.0
2023-08-21 11:55:00,342.53,342.81,342.51,342.77,16211.0,331.6708,331.942,331.6515,331.9032,16211.0
2023-08-21 12:00:00,342.75,342.99,342.7,342.98,27739.0,331.8839,332.1163,331.8355,332.1066,27739.0
2023-08-21 12:05:00,342.98,342.99,342.8,342.88,6049.0,332.1066,332.1163,331.9323,332.0098,6049.0
2023-08-21 12:10:00,342.87,343.12,342.73,343.12,19568.0,332.0001,332.2421,331.8645,332.2421,19568.0
2023-08-21 12:15:00,343.13,343.32,343.12,343.26,23070.0,332.2518,332.4358,332.2421,332.3777,23070.0
2023-08-21 12:20:00,343.24,343.55,343.18,343.53,19464.0,332.3583,332.6585,332.3002,332.6391,19464.0
2023-08-21 12:25:00,343.56,343.64,343.48,343.64,19015.0,332.6682,332.7457,332.5907,332.7457,19015.0
2023-08-21 12:30:00,343.68,343.75,343.54,343.63,18707.0,332.7844,332.8522,332.6488,332.736,18707.0
2023-08-21 12:35:00,343.61,343.63,343.44,343.54,11875.0,332.7166,332.736,332.552,332.6488,11875.0
2023-08-21 12:40:00,343.52,343.68,343.51,343.59,7516.0,332.6295,332.7844,332.6198,332.6972,7516.0
2023-08-21 12:45:00,343.6,343.83,343.57,343.77,29272.0,332.7069,332.9296,332.6779,332.8715,29272.0
2023-08-21 12:50:00,343.79,343.79,343.54,343.54,13374.0,332.8909,332.8909,332.6488,332.6488,13374.0
2023-08-21 12:55:00,343.54,343.91,343.5,343.86,19947.0,332.6488,333.0071,332.6101,332.9587,19947.0
2023-08-21 13:00:00,343.89,343.98,343.75,343.75,19926.0,332.9877,333.0749,332.8522,332.8522,19926.0
2023-08-21 13:05:00,343.74,344.0,343.7,343.93,14444.0,332.8425,333.0942,332.8038,333.0265,14444.0
2023-08-21 13:10:00,343.95,343.95,343.71,343.71,22462.0,333.0458,333.0458,332.8134,332.8134,22462.0
2023-08-21 13:15:00,343.75,343.95,343.71,343.92,19270.0,332.8522,333.0458,332.8134,333.0168,19270.0
2023-08-21 13:20:00,344.0,344.14,343.97,344.08,18732.0,333.0942,333.2298,333.0652,333.1717,18732.0
2023-08-21 13:25:00,344.11,344.29,344.08,344.14,11293.0,333.2008,333.375,333.1717,333.2298,11293.0
2023-08-21 13:30:00,344.17,344.38,344.11,344.24,22901.0,333.2589,333.4622,333.2008,333.3266,22901.0
2023-08-21 13:35:00,344.24,344.35,344.14,344.19,14025.0,333.3266,333.4331,333.2298,333.2782,14025.0
2023-08-21 13:40:00,344.2,344.34,344.13,344.19,30233.0,333.2879,333.4235,333.2201,333.2782,30233.0
2023-08-21 13:45:00,344.23,344.3,344.12,344.18,15932.0,333.317,333.3847,333.2104,333.2685,15932.0
2023-08-21 13:50:00,344.24,344.26,344.02,344.07,15154.0,333.3266,333.346,333.1136,333.162,15154.0
2023-08-21 13:55:00,344.07,344.14,343.92,344.05,18379.0,333.162,333.2298,333.0168,333.1427,18379.0
2023-08-21 14:00:00,344.07,344.2,343.93,344.09,23936.0,333.162,333.2879,333.0265,333.1814,23936.0
2023-08-21 14:05:00,344.1,344.36,344.05,344.29,40184.0,333.1911,333.4428,333.1427,333.375,40184.0
2023-08-21 14:10:00,344.32,344.49,344.31,344.43,19344.0,333.4041,333.5687,333.3944,333.5106,19344.0
2023-08-21 14:15:00,344.45,344.51,344.3,344.31,10498.0,333.53,333.5881,333.3847,333.3944,10498.0
2023-08-21 14:20:00,344.37,344.42,344.29,344.29,8398.0,333.4525,333.5009,333.375,333.375,8398.0
2023-08-21 14:25:00,344.34,344.34,344.14,344.25,11157.0,333.4235,333.4235,333.2298,333.3363,11157.0
2023-08-21 14:30:00,344.28,344.41,344.17,344.19,8988.0,333.3654,333.4912,333.2589,333.2782,8988.0
2023-08-21 14:35:00,344.22,344.47,344.22,344.43,12672.0,333.3073,333.5493,333.3073,333.5106,12672.0
2023-08-21 14:40:00,344.44,344.68,344.42,344.58,17849.0,333.5203,333.7527,333.5009,333.6559,17849.0
2023-08-21 14:45:00,344.55,344.84,344.51,344.83,16347.0,333.6268,333.9076,333.5881,333.8979,16347.0
2023-08-21 14:50:00,344.84,344.84,344.7,344.74,7278.0,333.9076,333.9076,333.7721,333.8108,7278.0
2023-08-21 14:55:00,344.75,344.79,344.59,344.64,6441.0,333.8205,333.8592,333.6655,333.714,6441.0
2023-08-21 15:00:00,344.69,345.02,344.69,344.9,20109.0,333.7624,334.0819,333.7624,333.9657,20109.0
2023-08-21 15:05:00,344.93,345.04,344.84,344.94,14147.0,333.9948,334.1013,333.9076,334.0044,14147.0
2023-08-21 15:10:00,344.94,344.98,344.85,344.91,9054.0,334.0044,334.0432,333.9173,333.9754,9054.0
2023-08-21 15:15:00,344.98,345.07,344.93,344.93,14133.0,334.0432,334.1303,333.9948,333.9948,14133.0
2023-08-21 15:20:00,344.93,345.1,344.85,345.0,35114.0,333.9948,334.1594,333.9173,334.0625,35114.0
2023-08-21 15:25:00,345.0,345.07,344.86,344.91,14432.0,334.0625,334.1303,333.927,333.9754,14432.0
2023-08-21 15:30:00,344.91,345.11,344.86,345.08,25149.0,333.9754,334.1691,333.927,334.14,25149.0
2023-08-21 15:35:00,345.08,345.09,344.94,345.0,20417.0,334.14,334.1497,334.0044,334.0625,20417.0
2023-08-21 15:40:00,345.0,345.44,345.0,345.24,70237.0,334.0625,334.4886,334.0625,334.2949,70237.0
2023-08-21 15:45:00,345.27,345.27,345.04,345.09,26064.0,334.324,334.324,334.1013,334.1497,26064.0
2023-08-21 15:50:00,345.1,345.17,344.88,345.03,65567.0,334.1594,334.2272,333.9463,334.0916,65567.0
2023-08-21 15:55:00,345.01,345.01,344.54,344.69,132924.0,334.0722,334.0722,333.6171,333.7624,132924.0
2023-08-22 09:30:00,344.78,345.0,344.2,344.45,154617.0,333.8495,334.0625,333.2879,333.53,154617.0
2023-08-22 09:35:00,344.48,345.14,344.47,344.58,55698.0,333.559,334.1981,333.5493,333.6559,55698.0
2023-08-22 09:40:00,344.56,344.75,344.35,344.55,50477.0,333.6365,333.8205,333.4331,333.6268,50477.0
2023-08-22 09:45:00,344.56,344.73,344.36,344.45,34890.0,333.6365,333.8011,333.4428,333.53,34890.0
2023-08-22 09:50:00,344.46,344.46,344.14,344.39,30416.0,333.5397,333.5397,333.2298,333.4719,30416.0
2023-08-22 09:55:00,344.38,344.58,344.29,344.49,20416.0,333.4622,333.6559,333.375,333.5687,20416.0
2023-08-22 10:00:00,344.39,344.69,344.21,344.59,35495.0,333.4719,333.7624,333.2976,333.6655,35495.0
2023-08-22 10:05:00,344.63,344.63,344.12,344.16,44396.0,333.7043,333.7043,333.2104,333.2492,44396.0
2023-08-22 10:10:00,344.09,344.47,344.07,344.23,28613.0,333.1814,333.5493,333.162,333.317,28613.0
2023-08-22 10:15:00,344.23,344.3,343.96,344.17,26486.0,333.317,333.3847,333.0555,333.2589,26486.0
2023-08-22 10:20:00,344.15,344.21,343.63,343.63,38623.0,333.2395,333.2976,332.736,332.736,38623.0
2023-08-22 10:25:00,343.63,343.8,343.59,343.77,23331.0,332.736,332.9006,332.6972,332.8715,23331.0
2023-08-22 10:30:00,343.76,343.77,343.3,343.41,32259.0,332.8619,332.8715,332.4164,332.5229,32259.0
2023-08-22 10:35:00,343.37,343.56,343.33,343.49,19541.0,332.4842,332.6682,332.4455,332.6004,19541.0
2023-08-22 10:40:00,343.5,343.52,343.26,343.41,52447.0,332.6101,332.6295,332.3777,332.5229,52447.0
2023-08-22 10:45:00,343.43,343.6,343.36,343.6,12635.0,332.5423,332.7069,332.4745,332.7069,12635.0
2023-08-22 10:50:00,343.64,343.78,343.46,343.76,19752.0,332.7457,332.8812,332.5714,332.8619,19752.0
2023-08-22 10:55:00,343.75,343.81,343.67,343.7,15814.0,332.8522,332.9103,332.7747,332.8038,15814.0
2023-08-22 11:00:00,343.71,343.75,343.44,343.44,29338.0,332.8134,332.8522,332.552,332.552,29338.0
2023-08-22 11:05:00,343.42,343.43,343.23,343.33,14413.0,332.5326,332.5423,332.3487,332.4455,14413.0
2023-08-22 11:10:00,343.29,343.66,343.22,343.36,17038.0,332.4068,332.765,332.339,332.4745,17038.0
2023-08-22 11:15:00,343.36,343.56,343.24,343.5,11882.0,332.4745,332.6682,332.3583,332.6101,11882.0
2023-08-22 11:20:00,343.48,343.74,343.48,343.54,7876.0,332.5907,332.8425,332.5907,332.6488,7876.0
2023-08-22 11:25:00,343.59,343.85,343.55,343.74,40309.0,332.6972,332.949,332.6585,332.8425,40309.0
2023-08-22 11:30:00,343.77,343.89,343.66,343.88,8088.0,332.8715,332.9877,332.765,332.978,8088.0
2023-08-22 11:35:00,343.84,343.88,343.58,343.6,43927.0,332.9393,332.978,332.6876,332.7069,43927.0
2023-08-22 11:40:00,343.59,343.71,343.46,343.49,20746.0,332.6972,332.8134,332.5714,332.6004,20746.0
2023-08-22 11:45:00,343.49,343.57,343.45,343.51,9878.0,332.6004,332.6779,332.5617,332.6198,9878.0
2023-08-22 11:50:00,343.53,343.53,343.3,343.44,19024.0,332.6391,332.6391,332.4164,332.552,19024.0
2023-08-22 11:55:00,343.41,343.5,343.36,343.44,8358.0,332.5229,332.6101,332.4745,332.552,8358.0
2023-08-22 12:00:00,343.38,343.44,343.31,343.38,4213.0,332.4939,332.552,332.4261,332.4939,4213.0
2023-08-22 12:05:00,343.4,343.43,343.31,343.34,8855.0,332.5133,332.5423,332.4261,332.4552,8855.0
2023-08-22 12:10:00,343.35,343.4,342.87,342.95,37023.0,332.4648,332.5133,332.0001,332.0775,37023.0
2023-08-22 12:15:00,342.93,343.01,342.81,343.0,18001.0,332.0582,332.1356,331.942,332.1259,18001.0
2023-08-22 12:20:00,343.04,343.04,342.91,342.92,8153.0,332.1647,332.1647,332.0388,332.0485,8153.0
2023-08-22 12:25:00,342.88,343.27,342.88,343.23,5984.0,332.0098,332.3874,332.0098,332.3487,5984.0
2023-08-22 12:30:00,343.23,343.36,343.04,343.11,7978.0,332.3487,332.4745,332.1647,332.2325,7978.0
2023-08-22 12:35:00,343.09,343.45,343.08,343.41,17578.0,332.2131,332.5617,332.2034,332.5229,17578.0
2023-08-22 12:40:00,343.38,343.59,343.38,343.48,6295.0,332.4939,332.6972,332.4939,332.5907,6295.0
2023-08-22 12:45:00,343.49,343.56,343.37,343.42,4447.0,332.6004,332.6682,332.4842,332.5326,4447.0
2023-08-22 12:50:00,343.42,343.7,343.41,343.62,11128.0,332.5326,332.8038,332.5229,332.7263,11128.0
2023-08-22 12:55:00,343.63,343.63,343.25,343.28,30033.0,332.736,332.736,332.368,332.3971,30033.0
2023-08-22 13:00:00,343.27,343.31,342.76,342.84,59374.0,332.3874,332.4261,331.8936,331.971,59374.0
2023-08-22 13:05:00,342.87,343.01,342.64,342.98,12265.0,332.0001,332.1356,331.7774,332.1066,12265.0
2023-08-22 13:10:00,343.01,343.06,342.73,342.77,34388.0,332.1356,332.184,331.8645,331.9032,34388.0
2023-08-22 13:15:00,342.74,342.82,342.57,342.78,17047.0,331.8742,331.9517,331.7096,331.9129,17047.0
2023-08-22 13:20:00,342.8,342.9,342.7,342.87,8262.0,331.9323,332.0291,331.8355,332.0001,8262.0
2023-08-22 13:25:00,342.78,343.04,342.78,342.98,4924.0,331.9129,332.1647,331.9129,332.1066,4924.0
2023-08-22 13:30:00,343.0,343.03,342.85,342.98,11700.0,332.1259,332.155,331.9807,332.1066,11700.0
2023-08-22 13:35:00,342.97,343.08,342.81,342.95,51886.0,332.0969,332.2034,331.942,332.0775,51886.0
2023-08-22 13:40:00,342.87,342.97,342.75,342.81,11856.0,332.0001,332.0969,331.8839,331.942,11856.0
2023-08-22 13:45:00,342.78,342.89,342.7,342.78,14210.0,331.9129,332.0194,331.8355,331.9129,14210.0
2023-08-22 13:50:00,342.77,342.88,342.71,342.84,8287.0,331.9032,332.0098,331.8451,331.971,8287.0
2023-08-22 13:55:00,342.81,342.98,342.76,342.94,12354.0,331.942,332.1066,331.8936,332.0678,12354.0
2023-08-22 14:00:00,342.91,343.11,342.69,342.99,26356.0,332.0388,332.2325,331.8258,332.1163,26356.0
2023-08-22 14:05:00,342.98,343.14,342.92,343.14,4871.0,332.1066,332.2615,332.0485,332.2615,4871.0
2023-08-22 14:10:00,343.1,343.18,342.83,342.91,16766.0,332.2228,332.3002,331.9613,332.0388,16766.0
2023-08-22 14:15:00,342.92,342.99,342.83,342.86,7533.0,332.0485,332.1163,331.9613,331.9904,7533.0
2023-08-22 14:20:00,342.85,342.95,342.78,342.91,6632.0,331.9807,332.0775,331.9129,332.0388,6632.0
2023-08-22 14:25:00,342.92,343.16,342.91,343.16,5889.0,332.0485,332.2809,332.0388,332.2809,5889.0
2023-08-22 14:30:00,343.21,343.33,343.16,343.33,16540.0,332.3293,332.4455,332.2809,332.4455,16540.0
2023-08-22 14:35:00,343.38,343.41,343.24,343.37,8452.0,332.4939,332.5229,332.3583,332.4842,8452.0
2023-08-22 14:40:00,343.37,343.39,342.99,343.09,43806.0,332.4842,332.5036,332.1163,332.2131,43806.0
2023-08-22 14:45:00,343.09,343.12,342.85,342.99,19020.0,332.2131,332.2421,331.9807,332.1163,19020.0
2023-08-22 14:50:00,342.96,343.0,342.9,342.93,6291.0,332.0872,332.1259,332.0291,332.0582,6291.0
2023-08-22 14:55:00,342.91,343.16,342.86,343.14,19600.0,332.0388,332.2809,331.9904,332.2615,19600.0
2023-08-22 15:00:00,343.13,343.37,343.12,343.31,7464.0,332.2518,332.4842,332.2421,332.4261,7464.0
2023-08-22 15:05:00,343.33,343.56,343.32,343.53,18912.0,332.4455,332.6682,332.4358,332.6391,18912.0
2023-08-22 15:10:00,343.54,343.8,343.52,343.8,41051.0,332.6488,332.9006,332.6295,332.9006,41051.0
2023-08-22 15:15:00,343.8,343.86,343.49,343.49,17903.0,332.9006,332.9587,332.6004,332.6004,17903.0
2023-08-22 15:20:00,343.5,343.55,343.27,343.35,14700.0,332.6101,332.6585,332.3874,332.4648,14700.0
2023-08-22 15:25:00,343.32,343.5,343.13,343.26,23635.0,332.4358,332.6101,332.2518,332.3777,23635.0
2023-08-22 15:30:00,343.22,343.25,342.88,342.95,55058.0,332.339,332.368,332.0098,332.0775,55058.0
2023-08-22 15:35:00,342.93,342.93,342.67,342.7,14891.0,332.0582,332.0582,331.8064,331.8355,14891.0
2023-08-22 15:40:00,342.67,342.8,342.61,342.65,23839.0,331.8064,331.9323,331.7483,331.787,23839.0
2023-08-22 15:45:00,342.66,342.75,342.58,342.64,30676.0,331.7967,331.8839,331.7193,331.7774,30676.0
2023-08-22 15:50:00,342.61,342.94,342.59,342.85,27457.0,331.7483,332.0678,331.7289,331.9807,27457.0
2023-08-22 15:55:00,342.89,343.08,342.8,342.95,104522.0,332.0194,332.2034,331.9323,332.0775,104522.0
2023-08-23 09:30:00,343.53,343.9,343.25,343.39,102363.0,332.6391,332.9974,332.368,332.5036,102363.0
2023-08-23 09:35:00,343.42,343.71,343.35,343.51,34540.0,332.5326,332.8134,332.4648,332.6198,34540.0
2023-08-23 09:40:00,343.55,343.82,343.4,343.65,29451.0,332.6585,332.9199,332.5133,332.7553,29451.0
2023-08-23 09:45:00,343.76,343.99,343.58,343.65,72020.0,332.8619,333.0846,332.6876,332.7553,72020.0
2023-08-23 09:50:00,343.67,343.8,343.33,343.42,35583.0,332.7747,332.9006,332.4455,332.5326,35583.0
2023-08-23 09:55:00,343.42,343.83,343.42,343.66,18521.0,332.5326,332.9296,332.5326,332.765,18521.0
2023-08-23 10:00:00,343.7,343.96,343.6,343.86,37413.0,332.8038,333.0555,332.7069,332.9587,37413.0
2023-08-23 10:05:00,343.87,344.12,343.87,344.05,33443.0,332.9684,333.2104,332.9684,333.1427,33443.0
2023-08-23 10:10:00,344.1,344.1,343.93,343.99,19715.0,333.1911,333.1911,333.0265,333.0846,19715.0
2023-08-23 10:15:00,344.01,344.02,343.63,343.73,46837.0,333.1039,333.1136,332.736,332.8328,46837.0
2023-08-23 10:20:00,343.71,343.79,343.57,343.77,48688.0,332.8134,332.8909,332.6779,332.8715,48688.0
2023-08-23 10:25:00,343.77,343.82,343.57,343.69,31294.0,332.8715,332.9199,332.6779,332.7941,31294.0
2023-08-23 10:30:00,343.69,343.75,343.53,343.63,20859.0,332.7941,332.8522,332.6391,332.736,20859.0
2023-08-23 10:35:00,343.62,343.62,343.38,343.44,22736.0,332.7263,332.7263,332.4939,332.552,22736.0
2023-08-23 10:40:00,343.46,343.88,343.39,343.79,32021.0,332.5714,332.978,332.5036,332.8909,32021.0
2023-08-23 10:45:00,343.82,344.14,343.72,344.12,18330.0,332.9199,333.2298,332.8231,333.2104,18330.0
2023-08-23 10:50:00,344.12,344.21,344.05,344.07,16668.0,333.2104,333.2976,333.1427,333.162,16668.0
2023-08-23 10:55:00,344.04,344.3,344.03,344.24,11537.0,333.133,333.3847,333.1233,333.3266,11537.0
2023-08-23 11:00:00,344.25,344.29,343.97,344.06,23818.0,333.3363,333.375,333.0652,333.1523,23818.0
2023-08-23 11:05:00,344.08,344.26,343.97,344.25,37372.0,333.1717,333.346,333.0652,333.3363,37372.0
2023-08-23 11:10:00,344.3,344.36,344.16,344.26,15782.0,333.3847,333.4428,333.2492,333.346,15782.0
2023-08-23 11:15:00,344.29,344.34,344.18,344.25,9621.0,333.375,333.4235,333.2685,333.3363,9621.0
2023-08-23 11:20:00,344.26,344.47,344.22,344.32,47567.0,333.346,333.5493,333.3073,333.4041,47567.0
2023-08-23 11:25:00,344.3,344.51,344.29,344.43,15341.0,333.3847,333.5881,333.375,333.5106,15341.0
2023-08-23 11:30:00,344.51,344.55,344.38,344.4,5468.0,333.5881,333.6268,333.4622,333.4816,5468.0
2023-08-23 11:35:00,344.42,344.46,344.23,344.3,44834.0,333.5009,333.5397,333.317,333.3847,44834.0
2023-08-23 11:40:00,344.31,344.4,344.13,344.2,25820.0,333.3944,333.4816,333.2201,333.2879,25820.0
2023-08-23 11:45:00,344.19,344.44,344.19,344.3,12061.0,333.2782,333.5203,333.2782,333.3847,12061.0
2023-08-23 11:50:00,344.29,344.45,344.24,344.37,17195.0,333.375,333.53,333.3266,333.4525,17195.0
2023-08-23 11:55:00,344.38,344.5,344.36,344.36,12886.0,333.4622,333.5784,333.4428,333.4428,12886.0
2023-08-23 12:00:00,344.35,344.4,344.27,344.3,24464.0,333.4331,333.4816,333.3557,333.3847,24464.0
2023-08-23 12:05:00,344.32,344.37,344.27,344.28,12689.0,333.4041,333.4525,333.3557,333.3654,12689.0
2023-08-23 12:10:00,344.31,344.45,344.28,344.38,30926.0,333.3944,333.53,333.3654,333.4622,30926.0
2023-08-23 12:15:00,344.37,344.37,344.22,344.26,10418.0,333.4525,333.4525,333.3073,333.346,10418.0
2023-08-23 12:20:00,344.27,344.4,344.19,344.35,4103.0,333.3557,333.4816,333.2782,333.4331,4103.0
2023-08-23 12:25:00,344.31,344.36,344.21,344.26,14983.0,333.3944,333.4428,333.2976,333.346,14983.0
2023-08-23 12:30:00,344.27,344.46,344.19,344.45,14643.0,333.3557,333.5397,333.2782,333.53,14643.0
2023-08-23 12:35:00,344.4,344.48,344.35,344.44,5095.0,333.4816,333.559,333.4331,333.5203,5095.0
2023-08-23 12:40:00,344.44,344.53,344.4,344.49,6289.0,333.5203,333.6074,333.4816,333.5687,6289.0
2023-08-23 12:45:00,344.47,344.53,344.42,344.47,7351.0,333.5493,333.6074,333.5009,333.5493,7351.0
2023-08-23 12:50:00,344.47,344.6,344.46,344.5,7216.0,333.5493,333.6752,333.5397,333.5784,7216.0
2023-08-23 12:55:00,344.51,344.54,344.3,344.34,16381.0,333.5881,333.6171,333.3847,333.4235,16381.0
2023-08-23 13:00:00,344.33,344.61,344.32,344.6,12485.0,333.4138,333.6849,333.4041,333.6752,12485.0
2023-08-23 13:05:00,344.6,344.71,344.56,344.69,8215.0,333.6752,333.7817,333.6365,333.7624,8215.0
2023-08-23 13:10:00,344.7,344.74,344.64,344.65,8251.0,333.7721,333.8108,333.714,333.7236,8251.0
2023-08-23 13:15:00,344.66,345.06,344.65,345.05,59233.0,333.7333,334.1206,333.7236,334.111,59233.0
2023-08-23 13:20:00,345.04,345.18,345.02,345.17,15880.0,334.1013,334.2368,334.0819,334.2272,15880.0
2023-08-23 13:25:00,345.17,345.21,345.11,345.12,9517.0,334.2272,334.2659,334.1691,334.1787,9517.0
2023-08-23 13:30:00,345.14,345.4,345.14,345.25,44669.0,334.1981,334.4499,334.1981,334.3046,44669.0
2023-08-23 13:35:00,345.26,345.28,345.09,345.16,14139.0,334.3143,334.3337,334.1497,334.2175,14139.0
2023-08-23 13:40:00,345.17,345.2,345.13,345.18,5041.0,334.2272,334.2562,334.1884,334.2368,5041.0
2023-08-23 13:45:00,345.18,345.27,345.15,345.21,10819.0,334.2368,334.324,334.2078,334.2659,10819.0
2023-08-23 13:50:00,345.22,345.27,345.14,345.14,14455.0,334.2756,334.324,334.1981,334.1981,14455.0
2023-08-23 13:55:00,345.19,345.24,345.14,345.16,3800.0,334.2465,334.2949,334.1981,334.2175,3800.0
2023-08-23 14:00:00,345.11,345.17,345.07,345.13,10292.0,334.1691,334.2272,334.1303,334.1884,10292.0
2023-08-23 14:05:00,345.13,345.16,345.0,345.02,6725.0,334.1884,334.2175,334.0625,334.0819,6725.0
2023-08-23 14:10:00,345.02,345.03,344.85,344.89,10756.0,334.0819,334.0916,333.9173,333.956,10756.0
2023-08-23 14:15:00,344.86,344.87,344.65,344.75,15037.0,333.927,333.9367,333.7236,333.8205,15037.0
2023-08-23 14:20:00,344.7,344.71,344.54,344.71,17101.0,333.7721,333.7817,333.6171,333.7817,17101.0
2023-08-23 14:25:00,344.74,344.88,344.67,344.68,12351.0,333.8108,333.9463,333.743,333.7527,12351.0
2023-08-23 14:30:00,344.69,344.69,344.51,344.55,11239.0,333.7624,333.7624,333.5881,333.6268,11239.0
2023-08-23 14:35:00,344.55,344.56,344.36,344.41,13733.0,333.6268,333.6365,333.4428,333.4912,13733.0
2023-08-23 14:40:00,344.41,344.48,344.37,344.37,8425.0,333.4912,333.559,333.4525,333.4525,8425.0
2023-08-23 14:45:00,344.34,344.53,344.32,344.47,15443.0,333.4235,333.6074,333.4041,333.5493,15443.0
2023-08-23 14:50:00,344.51,344.53,344.42,344.47,7975.0,333.5881,333.6074,333.5009,333.5493,7975.0
2023-08-23 14:55:00,344.47,344.5,344.35,344.44,10043.0,333.5493,333.5784,333.4331,333.5203,10043.0
2023-08-23 15:00:00,344.41,344.54,344.19,344.54,16617.0,333.4912,333.6171,333.2782,333.6171,16617.0
2023-08-23 15:05:00,344.56,344.7,344.49,344.58,20406.0,333.6365,333.7721,333.5687,333.6559,20406.0
2023-08-23 15:10:00,344.55,344.58,344.43,344.49,10842.0,333.6268,333.6559,333.5106,333.5687,10842.0
2023-08-23 15:15:00,344.51,344.62,344.48,344.49,11175.0,333.5881,333.6946,333.559,333.5687,11175.0
2023-08-23 15:20:00,344.51,344.53,344.37,344.45,11598.0,333.5881,333.6074,333.4525,333.53,11598.0
2023-08-23 15:25:00,344.45,344.69,344.41,344.68,15812.0,333.53,333.7624,333.4912,333.7527,15812.0
2023-08-23 15:30:00,344.68,344.68,344.55,344.62,13572.0,333.7527,333.7527,333.6268,333.6946,13572.0
2023-08-23 15:35:00,344.61,344.79,344.56,344.73,16329.0,333.6849,333.8592,333.6365,333.8011,16329.0
2023-08-23 15:40:00,344.74,344.94,344.74,344.9,28726.0,333.8108,334.0044,333.8108,333.9657,28726.0
2023-08-23 15:45:00,344.89,344.97,344.85,344.9,23525.0,333.956,334.0335,333.9173,333.9657,23525.0
2023-08-23 15:50:00,344.89,344.97,344.57,344.62,87976.0,333.956,334.0335,333.6462,333.6946,87976.0
2023-08-23 15:55:00,344.63,344.83,344.46,344.8,173775.0,333.7043,333.8979,333.5397,333.8689,173775.0
2023-08-24 09:30:00,344.3,345.0,344.26,344.55,138922.0,333.3847,334.0625,333.346,333.6268,138922.0
2023-08-24 09:35:00,344.56,345.13,344.47,345.05,67263.0,333.6365,334.1884,333.5493,334.111,67263.0
2023-08-24 09:40:00,345.07,345.08,344.73,344.93,42430.0,334.1303,334.14,333.8011,333.9948,42430.0
2023-08-24 09:45:00,344.87,345.49,344.84,345.35,41936.0,333.9367,334.537,333.9076,334.4014,41936.0
2023-08-24 09:50:00,345.35,346.0,345.34,345.97,48067.0,334.4014,335.0308,334.3918,335.0018,48067.0
2023-08-24 09:55:00,345.99,346.8,345.96,346.8,122257.0,335.0212,335.8055,334.9921,335.8055,122257.0
2023-08-24 10:00:00,346.84,346.97,346.37,346.53,80063.0,335.8442,335.9701,335.3891,335.544,80063.0
2023-08-24 10:05:00,346.55,346.55,345.65,345.76,174551.0,335.5634,335.5634,334.6919,334.7984,174551.0
2023-08-24 10:10:00,345.73,345.75,345.14,345.25,93023.0,334.7694,334.7888,334.1981,334.3046,93023.0
2023-08-24 10:15:00,345.22,345.29,345.01,345.25,81149.0,334.2756,334.3433,334.0722,334.3046,81149.0
2023-08-24 10:20:00,345.22,345.46,344.94,344.94,51249.0,334.2756,334.508,334.0044,334.0044,51249.0
2023-08-24 10:25:00,344.95,345.3,344.91,344.97,58759.0,334.0141,334.353,333.9754,334.0335,58759.0
2023-08-24 10:30:00,344.99,345.02,344.43,344.54,118574.0,334.0529,334.0819,333.5106,333.6171,118574.0
2023-08-24 10:35:00,344.53,344.76,344.4,344.69,55132.0,333.6074,333.8301,333.4816,333.7624,55132.0
2023-08-24 10:40:00,344.75,344.85,344.21,344.3,81217.0,333.8205,333.9173,333.2976,333.3847,81217.0
2023-08-24 10:45:00,344.27,344.34,343.88,343.97,52103.0,333.3557,333.4235,332.978,333.0652,52103.0
2023-08-24 10:50:00,343.96,344.24,343.9,344.22,23278.0,333.0555,333.3266,332.9974,333.3073,23278.0
2023-08-24 10:55:00,344.22,344.36,343.89,343.95,29668.0,333.3073,333.4428,332.9877,333.0458,29668.0
2023-08-24 11:00:00,343.96,343.96,343.33,343.63,66899.0,333.0555,333.0555,332.4455,332.736,66899.0
2023-08-24 11:05:00,343.63,343.72,343.37,343.63,21979.0,332.736,332.8231,332.4842,332.736,21979.0
2023-08-24 11:10:00,343.61,343.7,343.43,343.61,20397.0,332.7166,332.8038,332.5423,332.7166,20397.0
2023-08-24 11:15:00,343.59,343.69,343.42,343.54,22009.0,332.6972,332.7941,332.5326,332.6488,22009.0
2023-08-24 11:20:00,343.52,343.66,343.48,343.59,11216.0,332.6295,332.765,332.5907,332.6972,11216.0
2023-08-24 11:25:00,343.53,343.72,343.43,343.71,13560.0,332.6391,332.8231,332.5423,332.8134,13560.0
2023-08-24 11:30:00,343.71,343.71,343.34,343.34,15150.0,332.8134,332.8134,332.4552,332.4552,15150.0
2023-08-24 11:35:00,343.29,343.44,343.2,343.24,16789.0,332.4068,332.552,332.3196,332.3583,16789.0
2023-08-24 11:40:00,343.29,343.41,343.02,343.02,12825.0,332.4068,332.5229,332.1453,332.1453,12825.0
2023-08-24 11:45:00,343.01,343.11,342.86,343.08,30182.0,332.1356,332.2325,331.9904,332.2034,30182.0
2023-08-24 11:50:00,343.07,343.08,342.8,342.86,11645.0,332.1937,332.2034,331.9323,331.9904,11645.0
2023-08-24 11:55:00,342.87,342.99,342.67,342.7,13886.0,332.0001,332.1163,331.8064,331.8355,13886.0
2023-08-24 12:00:00,342.73,342.98,342.65,342.86,21660.0,331.8645,332.1066,331.787,331.9904,21660.0
2023-08-24 12:05:00,342.86,343.26,342.85,343.09,40215.0,331.9904,332.3777,331.9807,332.2131,40215.0
2023-08-24 12:10:00,343.05,343.2,343.03,343.13,24067.0,332.1744,332.3196,332.155,332.2518,24067.0
2023-08-24 12:15:00,343.19,343.31,342.9,342.97,14411.0,332.3099,332.4261,332.0291,332.0969,14411.0
2023-08-24 12:20:00,343.0,343.18,342.99,343.07,8588.0,332.1259,332.3002,332.1163,332.1937,8588.0
2023-08-24 12:25:00,343.05,343.13,342.74,342.82,16897.0,332.1744,332.2518,331.8742,331.9517,16897.0
2023-08-24 12:30:00,342.81,342.98,342.75,342.92,15663.0,331.942,332.1066,331.8839,332.0485,15663.0
2023-08-24 12:35:00,342.92,343.09,342.9,343.03,11554.0,332.0485,332.2131,332.0291,332.155,11554.0
2023-08-24 12:40:00,343.04,343.32,343.02,343.07,21052.0,332.1647,332.4358,332.1453,332.1937,21052.0
2023-08-24 12:45:00,343.05,343.2,342.9,343.14,18670.0,332.1744,332.3196,332.0291,332.2615,18670.0
2023-08-24 12:50:00,343.19,343.2,342.94,343.0,10829.0,332.3099,332.3196,332.0678,332.1259,10829.0
2023-08-24 12:55:00,342.98,342.99,342.71,342.73,17307.0,332.1066,332.1163,331.8451,331.8645,17307.0
2023-08-24 13:00:00,342.77,342.87,342.45,342.52,26129.0,331.9032,332.0001,331.5934,331.6612,26129.0
2023-08-24 13:05:00,342.49,342.65,342.43,342.65,12269.0,331.6321,331.787,331.574,331.787,12269.0
2023-08-24 13:10:00,342.65,342.73,342.46,342.53,10115.0,331.787,331.8645,331.6031,331.6708,10115.0
2023-08-24 13:15:00,342.54,342.56,342.36,342.4,19329.0,331.6805,331.6999,331.5062,331.545,19329.0
2023-08-24 13:20:00,342.39,342.44,342.27,342.35,13610.0,331.5353,331.5837,331.4191,331.4966,13610.0
2023-08-24 13:25:00,342.3,342.3,342.07,342.14,21566.0,331.4481,331.4481,331.2254,331.2932,21566.0
2023-08-24 13:30:00,342.1,342.46,342.08,342.21,32865.0,331.2545,331.6031,331.2351,331.361,32865.0
2023-08-24 13:35:00,342.21,342.55,342.2,342.52,184243.0,331.361,331.6902,331.3513,331.6612,184243.0
2023-08-24 13:40:00,342.55,342.62,342.27,342.29,24495.0,331.6902,331.758,331.4191,331.4385,24495.0
2023-08-24 13:45:00,342.35,342.45,342.34,342.36,4762.0,331.4966,331.5934,331.4869,331.5062,4762.0
2023-08-24 13:50:00,342.28,342.37,342.23,342.28,6143.0,331.4288,331.5159,331.3804,331.4288,6143.0
2023-08-24 13:55:00,342.27,342.32,342.13,342.22,4079.0,331.4191,331.4675,331.2835,331.3707,4079.0
2023-08-24 14:00:00,342.29,342.51,342.29,342.31,8991.0,331.4385,331.6515,331.4385,331.4578,8991.0
2023-08-24 14:05:00,342.35,342.39,342.18,342.33,4752.0,331.4966,331.5353,331.3319,331.4772,4752.0
2023-08-24 14:10:00,342.29,342.56,342.24,342.44,14221.0,331.4385,331.6999,331.39,331.5837,14221.0
2023-08-24 14:15:00,342.42,342.47,342.1,342.1,14370.0,331.5643,331.6127,331.2545,331.2545,14370.0
2023-08-24 14:20:00,342.08,342.33,342.08,342.25,14736.0,331.2351,331.4772,331.2351,331.3997,14736.0
2023-08-24 14:25:00,342.26,342.26,342.07,342.12,11913.0,331.4094,331.4094,331.2254,331.2738,11913.0
2023-08-24 14:30:00,342.12,342.26,342.11,342.15,17772.0,331.2738,331.4094,331.2642,331.3029,17772.0
2023-08-24 14:35:00,342.15,342.15,341.74,341.89,37312.0,331.3029,331.3029,330.9059,331.0511,37312.0
2023-08-24 14:40:00,341.83,341.88,341.75,341.8,23110.0,330.993,331.0415,330.9156,330.964,23110.0
2023-08-24 14:45:00,341.8,342.11,341.77,341.93,25926.0,330.964,331.2642,330.9349,331.0899,25926.0
2023-08-24 14:50:00,341.94,342.0,341.87,341.98,8890.0,331.0996,331.1576,331.0318,331.1383,8890.0
2023-08-24 14:55:00,341.94,342.28,341.87,342.15,29130.0,331.0996,331.4288,331.0318,331.3029,29130.0
2023-08-24 15:00:00,342.16,342.23,342.04,342.09,8900.0,331.3126,331.3804,331.1964,331.2448,8900.0
2023-08-24 15:05:00,342.17,342.33,342.12,342.2,27932.0,331.3223,331.4772,331.2738,331.3513,27932.0
2023-08-24 15:10:00,342.15,342.38,342.13,342.32,16042.0,331.3029,331.5256,331.2835,331.4675,16042.0
2023-08-24 15:15:00,342.33,342.44,342.32,342.34,15471.0,331.4772,331.5837,331.4675,331.4869,15471.0
2023-08-24 15:20:00,342.35,342.62,342.31,342.34,27482.0,331.4966,331.758,331.4578,331.4869,27482.0
2023-08-24 15:25:00,342.34,342.45,342.2,342.26,22912.0,331.4869,331.5934,331.3513,331.4094,22912.0
2023-08-24 15:30:00,342.31,342.41,342.19,342.3,28260.0,331.4578,331.5547,331.3416,331.4481,28260.0
2023-08-24 15:35:00,342.24,342.25,341.76,341.81,41676.0,331.39,331.3997,330.9253,330.9737,41676.0
2023-08-24 15:40:00,341.82,341.9,341.62,341.77,58697.0,330.9834,331.0608,330.7897,330.9349,58697.0
2023-08-24 15:45:00,341.7,341.7,341.21,341.42,68504.0,330.8672,330.8672,330.3927,330.596,68504.0
2023-08-24 15:50:00,341.43,341.63,341.26,341.35,97229.0,330.6057,330.7994,330.4411,330.5283,97229.0
2023-08-24 15:55:00,341.37,341.61,340.97,340.99,171079.0,330.5476,330.78,330.1603,330.1797,171079.0
2023-08-25 09:30:00,342.44,343.44,342.28,343.13,112392.0,331.5837,332.552,331.4288,332.2518,112392.0
2023-08-25 09:35:00,343.17,343.24,342.82,342.9,39082.0,332.2906,332.3583,331.9517,332.0291,39082.0
2023-08-25 09:40:00,342.91,342.95,342.43,342.6,35474.0,332.0388,332.0775,331.574,331.7386,35474.0
2023-08-25 09:45:00,342.58,342.78,342.37,342.59,31495.0,331.7193,331.9129,331.5159,331.7289,31495.0
2023-08-25 09:50:00,342.57,342.6,342.19,342.22,21230.0,331.7096,331.7386,331.3416,331.3707,21230.0
2023-08-25 09:55:00,342.17,342.51,342.05,342.51,18750.0,331.3223,331.6515,331.2061,331.6515,18750.0
2023-08-25 10:00:00,342.59,343.07,341.97,342.63,144992.0,331.7289,332.1937,331.1286,331.7677,144992.0
2023-08-25 10:05:00,342.62,342.74,341.79,341.93,118561.0,331.758,331.8742,330.9543,331.0899,118561.0
2023-08-25 10:10:00,342.0,342.65,341.97,342.59,40897.0,331.1576,331.787,331.1286,331.7289,40897.0
2023-08-25 10:15:00,342.71,343.69,342.29,342.34,66352.0,331.8451,332.7941,331.4385,331.4869,66352.0
2023-08-25 10:20:00,342.33,342.41,341.38,341.42,68018.0,331.4772,331.5547,330.5573,330.596,68018.0
2023-08-25 10:25:00,341.34,341.57,340.98,341.26,34024.0,330.5186,330.7413,330.17,330.4411,34024.0
2023-08-25 10:30:00,341.24,341.39,340.9,340.95,31782.0,330.4217,330.567,330.0925,330.1409,31782.0
2023-08-25 10:35:00,340.98,341.44,340.81,341.13,25436.0,330.17,330.6154,330.0054,330.3152,25436.0
2023-08-25 10:40:00,341.22,341.55,340.95,340.98,42442.0,330.4024,330.7219,330.1409,330.17,42442.0
2023-08-25 10:45:00,340.93,340.97,340.44,340.64,33894.0,330.1216,330.1603,329.6471,329.8408,33894.0
2023-08-25 10:50:00,340.63,340.89,340.43,340.63,40929.0,329.8311,330.0828,329.6374,329.8311,40929.0
2023-08-25 10:55:00,340.55,340.76,340.52,340.57,24374.0,329.7536,329.957,329.7246,329.773,24374.0
2023-08-25 11:00:00,340.59,340.77,340.35,340.68,64635.0,329.7923,329.9666,329.56,329.8795,64635.0
2023-08-25 11:05:00,340.67,341.6,340.63,341.48,113160.0,329.8698,330.7703,329.8311,330.6541,113160.0
2023-08-25 11:10:00,341.59,342.02,341.5,341.68,62297.0,330.7606,331.177,330.6735,330.8478,62297.0
2023-08-25 11:15:00,341.63,341.64,341.15,341.52,34200.0,330.7994,330.8091,330.3346,330.6929,34200.0
2023-08-25 11:20:00,341.54,341.6,341.22,341.6,52753.0,330.7122,330.7703,330.4024,330.7703,52753.0
2023-08-25 11:25:00,341.68,342.54,341.68,342.49,57396.0,330.8478,331.6805,330.8478,331.6321,57396.0
2023-08-25 11:30:00,342.51,342.52,342.17,342.51,45130.0,331.6515,331.6612,331.3223,331.6515,45130.0
2023-08-25 11:35:00,342.52,343.05,342.51,342.91,58283.0,331.6612,332.1744,331.6515,332.0388,58283.0
2023-08-25 11:40:00,342.94,342.95,342.38,342.6,71060.0,332.0678,332.0775,331.5256,331.7386,71060.0
2023-08-25 11:45:00,342.57,342.58,342.28,342.44,31706.0,331.7096,331.7193,331.4288,331.5837,31706.0
2023-08-25 11:50:00,342.4,342.51,342.15,342.33,36184.0,331.545,331.6515,331.3029,331.4772,36184.0
2023-08-25 11:55:00,342.31,342.31,341.7,341.86,55759.0,331.4578,331.4578,330.8672,331.0221,55759.0
2023-08-25 12:00:00,341.84,342.37,341.84,342.24,30366.0,331.0027,331.5159,331.0027,331.39,30366.0
2023-08-25 12:05:00,342.34,342.43,342.05,342.27,12728.0,331.4869,331.574,331.2061,331.4191,12728.0
2023-08-25 12:10:00,342.3,342.49,342.1,342.4,13641.0,331.4481,331.6321,331.2545,331.545,13641.0
2023-08-25 12:15:00,342.41,342.47,342.02,342.36,18877.0,331.5547,331.6127,331.177,331.5062,18877.0
2023-08-25 12:20:00,342.3,342.94,342.27,342.88,45344.0,331.4481,332.0678,331.4191,332.0098,45344.0
2023-08-25 12:25:00,342.88,343.07,342.81,343.07,20668.0,332.0098,332.1937,331.942,332.1937,20668.0
2023-08-25 12:30:00,343.1,343.21,342.95,342.98,25924.0,332.2228,332.3293,332.0775,332.1066,25924.0
2023-08-25 12:35:00,342.99,343.17,342.92,342.99,14833.0,332.1163,332.2906,332.0485,332.1163,14833.0
2023-08-25 12:40:00,342.96,343.06,342.73,342.75,18183.0,332.0872,332.184,331.8645,331.8839,18183.0
2023-08-25 12:45:00,342.73,342.83,342.61,342.76,26368.0,331.8645,331.9613,331.7483,331.8936,26368.0
2023-08-25 12:50:00,342.73,342.76,342.33,342.36,19307.0,331.8645,331.8936,331.4772,331.5062,19307.0
2023-08-25 12:55:00,342.33,342.77,342.32,342.76,59501.0,331.4772,331.9032,331.4675,331.8936,59501.0
2023-08-25 13:00:00,342.8,342.9,342.71,342.73,15262.0,331.9323,332.0291,331.8451,331.8645,15262.0
2023-08-25 13:05:00,342.65,342.84,342.57,342.6,16014.0,331.787,331.971,331.7096,331.7386,16014.0
2023-08-25 13:10:00,342.57,343.14,342.43,342.97,29823.0,331.7096,332.2615,331.574,332.0969,29823.0
2023-08-25 13:15:00,343.04,343.22,342.6,342.71,59985.0,332.1647,332.339,331.7386,331.8451,59985.0
2023-08-25 13:20:00,342.72,342.73,342.32,342.43,32308.0,331.8548,331.8645,331.4675,331.574,32308.0
2023-08-25 13:25:00,342.42,342.48,342.26,342.47,12575.0,331.5643,331.6224,331.4094,331.6127,12575.0
2023-08-25 13:30:00,342.37,342.45,342.12,342.27,8120.0,331.5159,331.5934,331.2738,331.4191,8120.0
2023-08-25 13:35:00,342.27,342.45,342.22,342.23,17811.0,331.4191,331.5934,331.3707,331.3804,17811.0
2023-08-25 13:40:00,342.24,342.51,342.21,342.5,9125.0,331.39,331.6515,331.361,331.6418,9125.0
2023-08-25 13:45:00,342.43,342.45,342.23,342.4,10870.0,331.574,331.5934,331.3804,331.545,10870.0
2023-08-25 13:50:00,342.41,342.91,342.41,342.9,24195.0,331.5547,332.0388,331.5547,332.0291,24195.0
2023-08-25 13:55:00,342.87,343.04,342.73,343.04,25428.0,332.0001,332.1647,331.8645,332.1647,25428.0
2023-08-25 14:00:00,342.99,343.14,342.97,343.07,18110.0,332.1163,332.2615,332.0969,332.1937,18110.0
2023-08-25 14:05:00,343.07,343.29,343.06,343.18,24873.0,332.1937,332.4068,332.184,332.3002,24873.0
2023-08-25 14:10:00,343.18,343.38,343.09,343.31,23247.0,332.3002,332.4939,332.2131,332.4261,23247.0
2023-08-25 14:15:00,343.28,343.69,343.0,343.63,56398.0,332.3971,332.7941,332.1259,332.736,56398.0
2023-08-25 14:20:00,343.66,344.0,343.66,343.8,46674.0,332.765,333.0942,332.765,332.9006,46674.0
2023-08-25 14:25:00,343.83,344.16,343.83,344.11,73393.0,332.9296,333.2492,332.9296,333.2008,73393.0
2023-08-25 14:30:00,344.12,344.31,344.0,344.21,37584.0,333.2104,333.3944,333.0942,333.2976,37584.0
2023-08-25 14:35:00,344.21,344.42,343.99,344.03,45892.0,333.2976,333.5009,333.0846,333.1233,45892.0
2023-08-25 14:40:00,344.08,344.16,343.72,343.79,20673.0,333.1717,333.2492,332.8231,332.8909,20673.0
2023-08-25 14:45:00,343.77,343.97,343.58,343.97,30730.0,332.8715,333.0652,332.6876,333.0652,30730.0
2023-08-25 14:50:00,343.98,344.16,343.85,344.14,23751.0,333.0749,333.2492,332.949,333.2298,23751.0
2023-08-25 14:55:00,344.17,344.24,344.1,344.15,14981.0,333.2589,333.3266,333.1911,333.2395,14981.0
2023-08-25 15:00:00,344.26,344.55,343.98,344.17,34849.0,333.346,333.6268,333.0749,333.2589,34849.0
2023-08-25 15:05:00,344.15,344.27,343.92,344.11,29298.0,333.2395,333.3557,333.0168,333.2008,29298.0
2023-08-25 15:10:00,344.14,344.2,343.86,343.91,18409.0,333.2298,333.2879,332.9587,333.0071,18409.0
2023-08-25 15:15:00,343.92,344.15,343.86,343.98,12569.0,333.0168,333.2395,332.9587,333.0749,12569.0
2023-08-25 15:20:00,344.02,344.25,344.01,344.2,20890.0,333.1136,333.3363,333.1039,333.2879,20890.0
2023-08-25 15:25:00,344.21,344.29,344.06,344.09,49400.0,333.2976,333.375,333.1523,333.1814,49400.0
2023-08-25 15:30:00,344.09,344.34,344.04,344.18,43109.0,333.1814,333.4235,333.133,333.2685,43109.0
2023-08-25 15:35:00,344.15,344.16,343.83,343.92,36478.0,333.2395,333.2492,332.9296,333.0168,36478.0
2023-08-25 15:40:00,343.91,344.06,343.74,344.06,39350.0,333.0071,333.1523,332.8425,333.1523,39350.0
2023-08-25 15:45:00,344.05,344.12,343.61,343.63,51952.0,333.1427,333.2104,332.7166,332.736,51952.0
2023-08-25 15:50:00,343.6,343.6,343.28,343.38,61446.0,332.7069,332.7069,332.3971,332.4939,61446.0
2023-08-25 15:55:00,343.37,343.72,343.37,343.53,105690.0,332.4842,332.8231,332.4842,332.6391,105690.0
2023-08-28 09:30:00,345.17,346.09,345.12,345.97,110175.0,334.2272,335.118,334.1787,335.0018,110175.0
2023-08-28 09:35:00,346.02,346.37,345.93,346.06,77951.0,335.0502,335.3891,334.9631,335.0889,77951.0
2023-08-28 09:40:00,346.06,346.47,345.99,346.45,59067.0,335.0889,335.4859,335.0212,335.4666,59067.0
2023-08-28 09:45:00,346.5,346.67,346.19,346.26,70880.0,335.515,335.6796,335.2148,335.2826,70880.0
2023-08-28 09:50:00,346.26,346.36,345.98,346.2,63287.0,335.2826,335.3794,335.0115,335.2245,63287.0
2023-08-28 09:55:00,346.17,346.35,346.13,346.18,24452.0,335.1954,335.3697,335.1567,335.2051,24452.0
2023-08-28 10:00:00,346.2,346.22,345.85,346.0,36718.0,335.2245,335.2439,334.8856,335.0308,36718.0
2023-08-28 10:05:00,346.05,346.2,345.93,346.1,20007.0,335.0793,335.2245,334.9631,335.1277,20007.0
2023-08-28 10:10:00,346.12,346.17,345.87,346.03,40383.0,335.147,335.1954,334.905,335.0599,40383.0
2023-08-28 10:15:00,346.02,346.1,345.84,346.03,11435.0,335.0502,335.1277,334.8759,335.0599,11435.0
2023-08-28 10:20:00,346.05,346.17,345.95,346.17,11740.0,335.0793,335.1954,334.9824,335.1954,11740.0
2023-08-28 10:25:00,346.21,346.28,346.04,346.21,17648.0,335.2342,335.302,335.0696,335.2342,17648.0
2023-08-28 10:30:00,346.23,346.27,346.09,346.17,23534.0,335.2535,335.2923,335.118,335.1954,23534.0
2023-08-28 10:35:00,346.15,346.21,346.0,346.01,14904.0,335.1761,335.2342,335.0308,335.0405,14904.0
2023-08-28 10:40:00,345.99,346.06,345.85,345.96,11180.0,335.0212,335.0889,334.8856,334.9921,11180.0
2023-08-28 10:45:00,345.94,346.04,345.75,345.81,14480.0,334.9727,335.0696,334.7888,334.8469,14480.0
2023-08-28 10:50:00,345.77,345.88,345.42,345.57,32872.0,334.8081,334.9146,334.4692,334.6145,32872.0
2023-08-28 10:55:00,345.59,345.89,345.49,345.81,15508.0,334.6338,334.9243,334.537,334.8469,15508.0
2023-08-28 11:00:00,345.81,345.82,345.43,345.5,27287.0,334.8469,334.8565,334.4789,334.5467,27287.0
2023-08-28 11:05:00,345.49,345.49,345.11,345.23,18871.0,334.537,334.537,334.1691,334.2852,18871.0
2023-08-28 11:10:00,345.19,345.27,345.09,345.14,10794.0,334.2465,334.324,334.1497,334.1981,10794.0
2023-08-28 11:15:00,345.12,345.28,345.11,345.27,9242.0,334.1787,334.3337,334.1691,334.324,9242.0
2023-08-28 11:20:00,345.28,345.38,345.15,345.25,22036.0,334.3337,334.4305,334.2078,334.3046,22036.0
2023-08-28 11:25:00,345.22,345.47,345.15,345.24,28614.0,334.2756,334.5176,334.2078,334.2949,28614.0
2023-08-28 11:30:00,345.23,345.45,345.2,345.36,31579.0,334.2852,334.4983,334.2562,334.4111,31579.0
2023-08-28 11:35:00,345.37,345.65,345.36,345.58,19199.0,334.4208,334.6919,334.4111,334.6242,19199.0
2023-08-28 11:40:00,345.57,345.62,345.08,345.23,36611.0,334.6145,334.6629,334.14,334.2852,36611.0
2023-08-28 11:45:00,345.22,345.34,345.08,345.18,22768.0,334.2756,334.3918,334.14,334.2368,22768.0
2023-08-28 11:50:00,345.18,345.33,345.08,345.27,12952.0,334.2368,334.3821,334.14,334.324,12952.0
2023-08-28 11:55:00,345.28,345.4,345.15,345.37,8326.0,334.3337,334.4499,334.2078,334.4208,8326.0
2023-08-28 12:00:00,345.38,345.38,345.3,345.34,9405.0,334.4305,334.4305,334.353,334.3918,9405.0
2023-08-28 12:05:00,345.4,345.45,345.24,345.4,14201.0,334.4499,334.4983,334.2949,334.4499,14201.0
2023-08-28 12:10:00,345.34,345.48,345.21,345.48,21810.0,334.3918,334.5273,334.2659,334.5273,21810.0
2023-08-28 12:15:00,345.43,345.43,345.1,345.14,11449.0,334.4789,334.4789,334.1594,334.1981,11449.0
2023-08-28 12:20:00,345.04,345.06,344.91,345.06,13977.0,334.1013,334.1206,333.9754,334.1206,13977.0
2023-08-28 12:25:00,344.99,345.2,344.98,345.14,8285.0,334.0529,334.2562,334.0432,334.1981,8285.0
2023-08-28 12:30:00,345.11,345.14,344.96,345.01,11711.0,334.1691,334.1981,334.0238,334.0722,11711.0
2023-08-28 12:35:00,345.03,345.21,344.95,345.2,5378.0,334.0916,334.2659,334.0141,334.2562,5378.0
2023-08-28 12:40:00,345.2,345.37,345.11,345.21,15250.0,334.2562,334.4208,334.1691,334.2659,15250.0
2023-08-28 12:45:00,345.21,345.29,345.18,345.21,10246.0,334.2659,334.3433,334.2368,334.2659,10246.0
2023-08-28 12:50:00,345.21,345.46,345.2,345.4,19023.0,334.2659,334.508,334.2562,334.4499,19023.0
2023-08-28 12:55:00,345.4,345.73,345.4,345.68,18758.0,334.4499,334.7694,334.4499,334.721,18758.0
2023-08-28 13:00:00,345.71,345.94,345.7,345.88,19366.0,334.75,334.9727,334.7403,334.9146,19366.0
2023-08-28 13:05:00,345.92,346.19,345.92,345.95,50752.0,334.9534,335.2148,334.9534,334.9824,50752.0
2023-08-28 13:10:00,345.95,346.07,345.87,345.94,12622.0,334.9824,335.0986,334.905,334.9727,12622.0
2023-08-28 13:15:00,345.92,345.93,345.67,345.76,26351.0,334.9534,334.9631,334.7113,334.7984,26351.0
2023-08-28 13:20:00,345.77,345.92,345.72,345.76,11498.0,334.8081,334.9534,334.7597,334.7984,11498.0
2023-08-28 13:25:00,345.81,345.84,345.72,345.79,4448.0,334.8469,334.8759,334.7597,334.8275,4448.0
2023-08-28 13:30:00,345.84,345.96,345.81,345.81,5260.0,334.8759,334.9921,334.8469,334.8469,5260.0
2023-08-28 13:35:00,345.77,345.79,345.52,345.64,30363.0,334.8081,334.8275,334.5661,334.6823,30363.0
2023-08-28 13:40:00,345.59,345.7,345.57,345.59,6362.0,334.6338,334.7403,334.6145,334.6338,6362.0
2023-08-28 13:45:00,345.61,345.63,345.49,345.51,7555.0,334.6532,334.6726,334.537,334.5564,7555.0
2023-08-28 13:50:00,345.51,345.52,345.06,345.09,46543.0,334.5564,334.5661,334.1206,334.1497,46543.0
2023-08-28 13:55:00,345.01,345.01,344.66,344.83,46896.0,334.0722,334.0722,333.7333,333.8979,46896.0
2023-08-28 14:00:00,344.81,344.87,344.67,344.74,42915.0,333.8786,333.9367,333.743,333.8108,42915.0
2023-08-28 14:05:00,344.71,344.9,344.7,344.9,9168.0,333.7817,333.9657,333.7721,333.9657,9168.0
2023-08-28 14:10:00,344.9,344.9,344.64,344.74,17887.0,333.9657,333.9657,333.714,333.8108,17887.0
2023-08-28 14:15:00,344.75,344.84,344.62,344.62,11674.0,333.8205,333.9076,333.6946,333.6946,11674.0
2023-08-28 14:20:00,344.67,344.82,344.67,344.7,8638.0,333.743,333.8882,333.743,333.7721,8638.0
2023-08-28 14:25:00,344.69,344.76,344.57,344.68,5958.0,333.7624,333.8301,333.6462,333.7527,5958.0
2023-08-28 14:30:00,344.69,344.71,344.5,344.66,16380.0,333.7624,333.7817,333.5784,333.7333,16380.0
2023-08-28 14:35:00,344.7,345.09,344.7,344.84,30452.0,333.7721,334.1497,333.7721,333.9076,30452.0
2023-08-28 14:40:00,344.85,344.99,344.85,344.96,9595.0,333.9173,334.0529,333.9173,334.0238,9595.0
2023-08-28 14:45:00,344.95,344.98,344.86,344.91,6506.0,334.0141,334.0432,333.927,333.9754,6506.0
2023-08-28 14:50:00,344.94,345.05,344.9,345.05,8778.0,334.0044,334.111,333.9657,334.111,8778.0
2023-08-28 14:55:00,345.08,345.08,344.83,345.0,25101.0,334.14,334.14,333.8979,334.0625,25101.0
2023-08-28 15:00:00,345.04,345.25,344.95,345.17,14763.0,334.1013,334.3046,334.0141,334.2272,14763.0
2023-08-28 15:05:00,345.15,345.37,345.06,345.33,6135.0,334.2078,334.4208,334.1206,334.3821,6135.0
2023-08-28 15:10:00,345.27,345.33,345.08,345.17,15708.0,334.324,334.3821,334.14,334.2272,15708.0
2023-08-28 15:15:00,345.17,345.23,345.06,345.13,10091.0,334.2272,334.2852,334.1206,334.1884,10091.0
2023-08-28 15:20:00,345.17,345.18,344.86,345.0,37334.0,334.2272,334.2368,333.927,334.0625,37334.0
2023-08-28 15:25:00,344.94,345.25,344.94,345.13,21470.0,334.0044,334.3046,334.0044,334.1884,21470.0
2023-08-28 15:30:00,345.1,345.31,345.06,345.28,10190.0,334.1594,334.3627,334.1206,334.3337,10190.0
2023-08-28 15:35:00,345.26,345.36,345.17,345.18,20698.0,334.3143,334.4111,334.2272,334.2368,20698.0
2023-08-28 15:40:00,345.18,345.42,345.1,345.4,14399.0,334.2368,334.4692,334.1594,334.4499,14399.0
2023-08-28 15:45:00,345.38,346.2,345.38,345.65,81771.0,334.4305,335.2245,334.4305,334.6919,81771.0
2023-08-28 15:50:00,345.66,345.73,345.48,345.63,59144.0,334.7016,334.7694,334.5273,334.6726,59144.0
2023-08-28 15:55:00,345.61,345.86,345.58,345.71,130593.0,334.6532,334.8953,334.6242,334.75,130593.0
2023-08-29 09:30:00,345.56,345.74,345.4,345.54,114765.0,334.6048,334.7791,334.4499,334.5854,114765.0
2023-08-29 09:35:00,345.56,346.08,345.48,346.04,34364.0,334.6048,335.1083,334.5273,335.0696,34364.0
2023-08-29 09:40:00,346.04,346.27,346.01,346.23,52905.0,335.0696,335.2923,335.0405,335.2535,52905.0
2023-08-29 09:45:00,346.23,346.63,346.22,346.49,52406.0,335.2535,335.6409,335.2439,335.5053,52406.0
2023-08-29 09:50:00,346.51,346.53,346.24,346.42,25465.0,335.5247,335.544,335.2632,335.4375,25465.0
2023-08-29 09:55:00,346.43,346.45,346.16,346.31,18511.0,335.4472,335.4666,335.1858,335.331,18511.0
2023-08-29 10:00:00,346.38,347.02,346.38,346.83,134958.0,335.3988,336.0185,335.3988,335.8345,134958.0
2023-08-29 10:05:00,346.9,346.97,346.72,346.79,54159.0,335.9023,335.9701,335.728,335.7958,54159.0
2023-08-29 10:10:00,346.81,346.83,346.36,346.65,29675.0,335.8152,335.8345,335.3794,335.6602,29675.0
2023-08-29 10:15:00,346.64,347.19,346.63,347.03,54268.0,335.6505,336.1831,335.6409,336.0282,54268.0
2023-08-29 10:20:00,347.07,347.2,346.95,347.14,19582.0,336.0669,336.1928,335.9507,336.1347,19582.0
2023-08-29 10:25:00,347.09,347.1,346.94,346.94,16030.0,336.0863,336.096,335.941,335.941,16030.0
2023-08-29 10:30:00,346.96,347.45,346.95,347.36,29801.0,335.9604,336.4349,335.9507,336.3477,29801.0
2023-08-29 10:35:00,347.34,347.38,346.55,346.57,86474.0,336.3284,336.3671,335.5634,335.5828,86474.0
2023-08-29 10:40:00,346.55,346.68,346.38,346.42,57714.0,335.5634,335.6893,335.3988,335.4375,57714.0
2023-08-29 10:45:00,346.45,346.46,346.15,346.44,44505.0,335.4666,335.4763,335.1761,335.4569,44505.0
2023-08-29 10:50:00,346.43,346.64,346.32,346.32,31715.0,335.4472,335.6505,335.3407,335.3407,31715.0
2023-08-29 10:55:00,346.26,346.5,346.19,346.5,11175.0,335.2826,335.515,335.2148,335.515,11175.0
2023-08-29 11:00:00,346.48,346.6,346.38,346.54,7916.0,335.4956,335.6118,335.3988,335.5537,7916.0
2023-08-29 11:05:00,346.56,346.72,346.5,346.63,18980.0,335.5731,335.728,335.515,335.6409,18980.0
2023-08-29 11:10:00,346.71,346.76,346.59,346.75,10962.0,335.7183,335.7667,335.6021,335.7571,10962.0
2023-08-29 11:15:00,346.77,346.86,346.72,346.82,17949.0,335.7764,335.8636,335.728,335.8248,17949.0
2023-08-29 11:20:00,346.85,347.1,346.77,347.08,12542.0,335.8539,336.096,335.7764,336.0766,12542.0
2023-08-29 11:25:00,347.07,347.19,347.0,347.11,18589.0,336.0669,336.1831,335.9991,336.1056,18589.0
2023-08-29 11:30:00,347.11,347.33,347.11,347.29,10754.0,336.1056,336.3187,336.1056,336.2799,10754.0
2023-08-29 11:35:00,347.28,347.56,347.25,347.53,33859.0,336.2703,336.5414,336.2412,336.5123,33859.0
2023-08-29 11:40:00,347.56,347.81,347.54,347.73,24144.0,336.5414,336.7835,336.522,336.706,24144.0
2023-08-29 11:45:00,347.77,347.81,347.52,347.58,30600.0,336.7447,336.7835,336.5026,336.5607,30600.0
2023-08-29 11:50:00,347.6,347.78,347.6,347.68,16905.0,336.5801,336.7544,336.5801,336.6576,16905.0
2023-08-29 11:55:00,347.7,347.7,347.47,347.62,17647.0,336.6769,336.6769,336.4542,336.5995,17647.0
2023-08-29 12:00:00,347.61,347.78,347.54,347.77,11870.0,336.5898,336.7544,336.522,336.7447,11870.0
2023-08-29 12:05:00,347.78,347.78,347.59,347.67,18776.0,336.7544,336.7544,336.5704,336.6479,18776.0
2023-08-29 12:10:00,347.71,347.75,347.6,347.6,19975.0,336.6866,336.7254,336.5801,336.5801,19975.0
2023-08-29 12:15:00,347.6,347.88,347.6,347.77,12024.0,336.5801,336.8512,336.5801,336.7447,12024.0
2023-08-29 12:20:00,347.76,348.06,347.74,348.04,14505.0,336.735,337.0255,336.7157,337.0062,14505.0
2023-08-29 12:25:00,348.06,348.19,347.99,348.1,15575.0,337.0255,337.1514,336.9577,337.0643,15575.0
2023-08-29 12:30:00,348.09,348.12,347.94,348.05,41939.0,337.0546,337.0836,336.9093,337.0158,41939.0
2023-08-29 12:35:00,348.04,348.06,347.89,347.9,39243.0,337.0062,337.0255,336.8609,336.8706,39243.0
2023-08-29 12:40:00,347.87,347.89,347.76,347.78,6275.0,336.8416,336.8609,336.735,336.7544,6275.0
2023-08-29 12:45:00,347.78,347.78,347.62,347.67,5128.0,336.7544,336.7544,336.5995,336.6479,5128.0
2023-08-29 12:50:00,347.69,347.75,347.56,347.74,17767.0,336.6673,336.7254,336.5414,336.7157,17767.0
2023-08-29 12:55:00,347.71,347.81,347.71,347.81,6790.0,336.6866,336.7835,336.6866,336.7835,6790.0
2023-08-29 13:00:00,347.83,348.07,347.78,348.06,13971.0,336.8028,337.0352,336.7544,337.0255,13971.0
2023-08-29 13:05:00,348.05,348.06,347.97,348.02,30376.0,337.0158,337.0255,336.9384,336.9868,30376.0
2023-08-29 13:10:00,348.04,348.11,347.86,348.05,7155.0,337.0062,337.0739,336.8319,337.0158,7155.0
2023-08-29 13:15:00,348.04,348.07,347.92,347.92,7696.0,337.0062,337.0352,336.89,336.89,7696.0
2023-08-29 13:20:00,347.93,348.1,347.87,348.1,13803.0,336.8997,337.0643,336.8416,337.0643,13803.0
2023-08-29 13:25:00,348.14,348.15,348.04,348.06,9651.0,337.103,337.1127,337.0062,337.0255,9651.0
2023-08-29 13:30:00,348.07,348.13,348.03,348.05,10312.0,337.0352,337.0933,336.9965,337.0158,10312.0
2023-08-29 13:35:00,348.03,348.32,348.03,348.26,39560.0,336.9965,337.2773,336.9965,337.2192,39560.0
2023-08-29 13:40:00,348.27,348.34,348.22,348.24,9927.0,337.2289,337.2967,337.1805,337.1998,9927.0
2023-08-29 13:45:00,348.23,348.31,348.2,348.2,7220.0,337.1901,337.2676,337.1611,337.1611,7220.0
2023-08-29 13:50:00,348.18,348.27,347.87,347.97,76438.0,337.1417,337.2289,336.8416,336.9384,76438.0
2023-08-29 13:55:00,347.93,348.02,347.67,347.97,75454.0,336.8997,336.9868,336.6479,336.9384,75454.0
2023-08-29 14:00:00,347.97,348.05,347.9,348.0,10158.0,336.9384,337.0158,336.8706,336.9674,10158.0
2023-08-29 14:05:00,347.99,348.05,347.94,348.03,7482.0,336.9577,337.0158,336.9093,336.9965,7482.0
2023-08-29 14:10:00,348.08,348.13,347.94,347.95,37689.0,337.0449,337.0933,336.9093,336.919,37689.0
2023-08-29 14:15:00,347.95,348.0,347.86,348.0,6900.0,336.919,336.9674,336.8319,336.9674,6900.0
2023-08-29 14:20:00,348.03,348.2,347.96,347.98,27501.0,336.9965,337.1611,336.9287,336.9481,27501.0
2023-08-29 14:25:00,347.98,348.1,347.79,347.99,66099.0,336.9481,337.0643,336.7641,336.9577,66099.0
2023-08-29 14:30:00,348.0,348.18,347.94,348.14,19481.0,336.9674,337.1417,336.9093,337.103,19481.0
2023-08-29 14:35:00,348.17,348.35,348.01,348.07,44154.0,337.132,337.3063,336.9771,337.0352,44154.0
2023-08-29 14:40:00,348.05,348.27,348.04,348.27,8598.0,337.0158,337.2289,337.0062,337.2289,8598.0
2023-08-29 14:45:00,348.29,348.33,348.11,348.16,20669.0,337.2482,337.287,337.0739,337.1224,20669.0
2023-08-29 14:50:00,348.16,348.21,347.95,348.01,28870.0,337.1224,337.1708,336.919,336.9771,28870.0
2023-08-29 14:55:00,348.01,348.07,347.82,347.97,39768.0,336.9771,337.0352,336.7931,336.9384,39768.0
2023-08-29 15:00:00,347.98,348.06,347.67,348.01,65425.0,336.9481,337.0255,336.6479,336.9771,65425.0
2023-08-29 15:05:00,348.01,348.08,347.87,347.95,32445.0,336.9771,337.0449,336.8416,336.919,32445.0
2023-08-29 15:10:00,347.96,348.07,347.87,348.02,19842.0,336.9287,337.0352,336.8416,336.9868,19842.0
2023-08-29 15:15:00,348.02,348.24,347.98,348.21,35954.0,336.9868,337.1998,336.9481,337.1708,35954.0
2023-08-29 15:20:00,348.18,348.3,348.1,348.26,23654.0,337.1417,337.2579,337.0643,337.2192,23654.0
2023-08-29 15:25:00,348.31,348.48,348.29,348.37,19768.0,337.2676,337.4322,337.2482,337.3257,19768.0
2023-08-29 15:30:00,348.41,348.45,348.25,348.4,35680.0,337.3644,337.4032,337.2095,337.3548,35680.0
2023-08-29 15:35:00,348.36,348.46,348.35,348.39,43365.0,337.316,337.4128,337.3063,337.3451,43365.0
2023-08-29 15:40:00,348.39,348.69,348.36,348.66,53291.0,337.3451,337.6356,337.316,337.6065,53291.0
2023-08-29 15:45:00,348.65,348.75,348.4,348.51,49044.0,337.5968,337.6937,337.3548,337.4613,49044.0
2023-08-29 15:50:00,348.52,348.57,348.35,348.5,54315.0,337.4709,337.5194,337.3063,337.4516,54315.0
2023-08-29 15:55:00,348.47,348.75,348.39,348.68,147494.0,337.4225,337.6937,337.3451,337.6259,147494.0
2023-08-30 09:30:00,349.1,349.78,349.01,349.63,103281.0,338.0326,338.691,337.9454,338.5458,103281.0
2023-08-30 09:35:00,349.68,349.86,349.6,349.78,58158.0,338.5942,338.7685,338.5167,338.691,58158.0
2023-08-30 09:40:00,349.8,349.9,349.67,349.86,41809.0,338.7104,338.8072,338.5845,338.7685,41809.0
2023-08-30 09:45:00,349.86,350.57,349.86,350.44,72159.0,338.7685,339.456,338.7685,339.3301,72159.0
2023-08-30 09:50:00,350.43,350.65,350.42,350.61,85624.0,339.3204,339.5334,339.3107,339.4947,85624.0
2023-08-30 09:55:00,350.63,350.73,350.44,350.66,31583.0,339.5141,339.6109,339.3301,339.5431,31583.0
2023-08-30 10:00:00,350.68,350.73,350.23,350.29,42206.0,339.5625,339.6109,339.1267,339.1848,42206.0
2023-08-30 10:05:00,350.28,350.42,350.26,350.28,29093.0,339.1751,339.3107,339.1558,339.1751,29093.0
2023-08-30 10:10:00,350.29,350.32,350.18,350.25,27347.0,339.1848,339.2139,339.0783,339.1461,27347.0
2023-08-30 10:15:00,350.26,350.26,349.74,349.8,34518.0,339.1558,339.1558,338.6523,338.7104,34518.0
2023-08-30 10:20:00,349.79,349.79,349.25,349.38,57969.0,338.7007,338.7007,338.1778,338.3037,57969.0
2023-08-30 10:25:00,349.33,349.33,348.52,348.69,142304.0,338.2553,338.2553,337.4709,337.6356,142304.0
2023-08-30 10:30:00,348.72,349.2,348.66,349.16,80983.0,337.6646,338.1294,337.6065,338.0907,80983.0
2023-08-30 10:35:00,349.18,349.21,348.7,348.91,33503.0,338.11,338.1391,337.6452,337.8486,33503.0
2023-08-30 10:40:00,348.93,349.02,348.75,348.96,22945.0,337.8679,337.9551,337.6937,337.897,22945.0
2023-08-30 10:45:00,348.95,349.1,348.89,349.01,15239.0,337.8873,338.0326,337.8292,337.9454,15239.0
2023-08-30 10:50:00,348.99,349.16,348.88,349.15,25210.0,337.926,338.0907,337.8195,338.081,25210.0
2023-08-30 10:55:00,349.14,349.38,349.07,349.32,18783.0,338.0713,338.3037,338.0035,338.2456,18783.0
2023-08-30 11:00:00,349.34,349.37,348.91,349.08,21695.0,338.265,338.294,337.8486,338.0132,21695.0
2023-08-30 11:05:00,349.1,349.24,349.05,349.06,7100.0,338.0326,338.1681,337.9841,337.9938,7100.0
2023-08-30 11:10:00,349.13,349.17,349.04,349.14,9605.0,338.0616,338.1003,337.9745,338.0713,9605.0
2023-08-30 11:15:00,349.15,349.21,349.09,349.14,11512.0,338.081,338.1391,338.0229,338.0713,11512.0
2023-08-30 11:20:00,349.16,349.21,349.07,349.21,7280.0,338.0907,338.1391,338.0035,338.1391,7280.0
2023-08-30 11:25:00,349.21,349.37,349.04,349.37,25233.0,338.1391,338.294,337.9745,338.294,25233.0
2023-08-30 11:30:00,349.37,349.43,349.28,349.43,18884.0,338.294,338.3521,338.2069,338.3521,18884.0
2023-08-30 11:35:00,349.43,349.65,349.39,349.61,22549.0,338.3521,338.5651,338.3134,338.5264,22549.0
2023-08-30 11:40:00,349.58,349.64,349.55,349.55,5265.0,338.4973,338.5554,338.4683,338.4683,5265.0
2023-08-30 11:45:00,349.57,349.57,349.38,349.38,14619.0,338.4877,338.4877,338.3037,338.3037,14619.0
2023-08-30 11:50:00,349.41,349.47,349.25,349.37,26516.0,338.3327,338.3908,338.1778,338.294,26516.0
2023-08-30 11:55:00,349.37,349.54,349.36,349.54,5600.0,338.294,338.4586,338.2843,338.4586,5600.0
2023-08-30 12:00:00,349.54,349.54,349.33,349.44,9049.0,338.4586,338.4586,338.2553,338.3618,9049.0
2023-08-30 12:05:00,349.44,349.47,349.37,349.38,12307.0,338.3618,338.3908,338.294,338.3037,12307.0
2023-08-30 12:10:00,349.42,349.42,349.27,349.4,11970.0,338.3424,338.3424,338.1972,338.323,11970.0
2023-08-30 12:15:00,349.42,349.71,349.42,349.51,45634.0,338.3424,338.6232,338.3424,338.4296,45634.0
2023-08-30 12:20:00,349.56,349.57,349.46,349.48,5720.0,338.478,338.4877,338.3811,338.4005,5720.0
2023-08-30 12:25:00,349.44,349.61,349.44,349.56,17492.0,338.3618,338.5264,338.3618,338.478,17492.0
2023-08-30 12:30:00,349.56,349.71,349.56,349.69,9276.0,338.478,338.6232,338.478,338.6039,9276.0
2023-08-30 12:35:00,349.69,349.69,349.37,349.47,21236.0,338.6039,338.6039,338.294,338.3908,21236.0
2023-08-30 12:40:00,349.46,349.67,349.45,349.61,11252.0,338.3811,338.5845,338.3715,338.5264,11252.0
2023-08-30 12:45:00,349.63,349.78,349.58,349.61,23557.0,338.5458,338.691,338.4973,338.5264,23557.0
2023-08-30 12:50:00,349.59,349.66,349.5,349.52,15884.0,338.507,338.5748,338.4199,338.4392,15884.0
2023-08-30 12:55:00,349.54,349.73,349.49,349.72,17085.0,338.4586,338.6426,338.4102,338.6329,17085.0
2023-08-30 13:00:00,349.72,349.8,349.61,349.74,8400.0,338.6329,338.7104,338.5264,338.6523,8400.0
2023-08-30 13:05:00,349.72,349.74,349.57,349.58,14349.0,338.6329,338.6523,338.4877,338.4973,14349.0
2023-08-30 13:10:00,349.6,349.7,349.58,349.63,9393.0,338.5167,338.6135,338.4973,338.5458,9393.0
2023-08-30 13:15:00,349.59,349.61,349.46,349.57,12362.0,338.507,338.5264,338.3811,338.4877,12362.0
2023-08-30 13:20:00,349.56,349.6,349.45,349.46,4223.0,338.478,338.5167,338.3715,338.3811,4223.0
2023-08-30 13:25:00,349.42,349.57,349.38,349.41,14002.0,338.3424,338.4877,338.3037,338.3327,14002.0
2023-08-30 13:30:00,349.35,349.64,349.35,349.58,13798.0,338.2746,338.5554,338.2746,338.4973,13798.0
2023-08-30 13:35:00,349.58,349.65,349.55,349.58,11731.0,338.4973,338.5651,338.4683,338.4973,11731.0
2023-08-30 13:40:00,349.57,349.59,349.47,349.48,4462.0,338.4877,338.507,338.3908,338.4005,4462.0
2023-08-30 13:45:00,349.53,349.56,349.36,349.43,43867.0,338.4489,338.478,338.2843,338.3521,43867.0
2023-08-30 13:50:00,349.4,349.41,349.14,349.16,15213.0,338.323,338.3327,338.0713,338.0907,15213.0
2023-08-30 13:55:00,349.11,349.24,348.94,349.2,29163.0,338.0422,338.1681,337.8776,338.1294,29163.0
2023-08-30 14:00:00,349.19,349.28,349.03,349.08,19389.0,338.1197,338.2069,337.9648,338.0132,19389.0
2023-08-30 14:05:00,349.07,349.07,348.93,348.97,16871.0,338.0035,338.0035,337.8679,337.9067,16871.0
2023-08-30 14:10:00,348.96,349.2,348.89,349.18,18625.0,337.897,338.1294,337.8292,338.11,18625.0
2023-08-30 14:15:00,349.2,349.28,348.95,349.05,42063.0,338.1294,338.2069,337.8873,337.9841,42063.0
2023-08-30 14:20:00,349.11,349.12,348.99,349.01,8724.0,338.0422,338.0519,337.926,337.9454,8724.0
2023-08-30 14:25:00,348.99,348.99,348.77,348.87,40177.0,337.926,337.926,337.713,337.8099,40177.0
2023-08-30 14:30:00,348.84,349.03,348.82,349.03,16662.0,337.7808,337.9648,337.7614,337.9648,16662.0
2023-08-30 14:35:00,349.0,349.14,348.96,349.05,13964.0,337.9357,338.0713,337.897,337.9841,13964.0
2023-08-30 14:40:00,349.05,349.35,349.05,349.31,20463.0,337.9841,338.2746,337.9841,338.2359,20463.0
2023-08-30 14:45:00,349.31,349.43,349.21,349.21,10936.0,338.2359,338.3521,338.1391,338.1391,10936.0
2023-08-30 14:50:00,349.23,349.32,349.21,349.27,19163.0,338.1584,338.2456,338.1391,338.1972,19163.0
2023-08-30 14:55:00,349.27,349.34,349.26,349.34,9790.0,338.1972,338.265,338.1875,338.265,9790.0
2023-08-30 15:00:00,349.36,349.5,349.34,349.49,14363.0,338.2843,338.4199,338.265,338.4102,14363.0
2023-08-30 15:05:00,349.51,349.53,349.44,349.51,8990.0,338.4296,338.4489,338.3618,338.4296,8990.0
2023-08-30 15:10:00,349.51,349.58,349.41,349.51,19241.0,338.4296,338.4973,338.3327,338.4296,19241.0
2023-08-30 15:15:00,349.54,349.54,349.39,349.44,15473.0,338.4586,338.4586,338.3134,338.3618,15473.0
2023-08-30 15:20:00,349.42,349.45,349.3,349.4,9628.0,338.3424,338.3715,338.2262,338.323,9628.0
2023-08-30 15:25:00,349.39,349.39,349.28,349.36,26227.0,338.3134,338.3134,338.2069,338.2843,26227.0
2023-08-30 15:30:00,349.36,349.41,349.3,349.33,13609.0,338.2843,338.3327,338.2262,338.2553,13609.0
2023-08-30 15:35:00,349.34,349.42,349.25,349.29,28709.0,338.265,338.3424,338.1778,338.2165,28709.0
2023-08-30 15:40:00,349.27,349.35,349.22,349.31,14949.0,338.1972,338.2746,338.1488,338.2359,14949.0
2023-08-30 15:45:00,349.29,349.48,349.23,349.25,26982.0,338.2165,338.4005,338.1584,338.1778,26982.0
2023-08-30 15:50:00,349.25,349.31,349.15,349.26,53270.0,338.1778,338.2359,338.081,338.1875,53270.0
2023-08-30 15:55:00,349.27,349.48,349.15,349.41,152349.0,338.1972,338.4005,338.081,338.3327,152349.0
2023-08-31 09:30:00,350.92,351.23,350.37,351.17,83758.0,339.7949,340.095,339.2623,340.0369,83758.0
2023-08-31 09:35:00,351.25,351.28,350.79,350.79,30645.0,340.1144,340.1434,339.669,339.669,30645.0
2023-08-31 09:40:00,350.8,350.92,350.38,350.43,42738.0,339.6787,339.7949,339.272,339.3204,42738.0
2023-08-31 09:45:00,350.48,350.82,350.15,350.57,60190.0,339.3688,339.698,339.0493,339.456,60190.0
2023-08-31 09:50:00,350.57,350.72,350.52,350.65,36197.0,339.456,339.6012,339.4075,339.5334,36197.0
2023-08-31 09:55:00,350.66,350.82,350.64,350.68,18944.0,339.5431,339.698,339.5237,339.5625,18944.0
2023-08-31 10:00:00,350.69,350.7,350.45,350.47,34823.0,339.5722,339.5818,339.3398,339.3591,34823.0
2023-08-31 10:05:00,350.49,350.52,350.15,350.31,36710.0,339.3785,339.4075,339.0493,339.2042,36710.0
2023-08-31 10:10:00,350.32,350.52,350.16,350.5,29272.0,339.2139,339.4075,339.059,339.3882,29272.0
2023-08-31 10:15:00,350.49,350.52,350.35,350.41,13453.0,339.3785,339.4075,339.2429,339.301,13453.0
2023-08-31 10:20:00,350.43,350.6,350.38,350.49,23432.0,339.3204,339.485,339.272,339.3785,23432.0
2023-08-31 10:25:00,350.51,350.62,350.32,350.62,18050.0,339.3979,339.5044,339.2139,339.5044,18050.0
2023-08-31 10:30:00,350.63,350.67,350.42,350.48,24465.0,339.5141,339.5528,339.3107,339.3688,24465.0
2023-08-31 10:35:00,350.49,350.66,350.49,350.63,17388.0,339.3785,339.5431,339.3785,339.5141,17388.0
2023-08-31 10:40:00,350.63,350.7,350.52,350.59,21517.0,339.5141,339.5818,339.4075,339.4753,21517.0
2023-08-31 10:45:00,350.6,350.64,350.49,350.6,13330.0,339.485,339.5237,339.3785,339.485,13330.0
2023-08-31 10:50:00,350.59,350.6,350.2,350.47,40553.0,339.4753,339.485,339.0977,339.3591,40553.0
2023-08-31 10:55:00,350.46,350.47,350.31,350.39,28687.0,339.3494,339.3591,339.2042,339.2817,28687.0
2023-08-31 11:00:00,350.38,350.4,350.15,350.15,18425.0,339.272,339.2913,339.0493,339.0493,18425.0
2023-08-31 11:05:00,350.13,350.17,349.89,350.17,27212.0,339.0299,339.0686,338.7975,339.0686,27212.0
2023-08-31 11:10:00,350.19,350.24,349.91,350.02,38641.0,339.088,339.1364,338.8169,338.9234,38641.0
2023-08-31 11:15:00,350.0,350.08,349.9,349.92,14422.0,338.904,338.9815,338.8072,338.8266,14422.0
2023-08-31 11:20:00,349.92,349.92,349.71,349.81,25925.0,338.8266,338.8266,338.6232,338.72,25925.0
2023-08-31 11:25:00,349.79,350.04,349.79,350.0,16914.0,338.7007,338.9428,338.7007,338.904,16914.0
2023-08-31 11:30:00,349.99,349.99,349.55,349.55,18549.0,338.8943,338.8943,338.4683,338.4683,18549.0
2023-08-31 11:35:00,349.56,349.73,349.55,349.67,20036.0,338.478,338.6426,338.4683,338.5845,20036.0
2023-08-31 11:40:00,349.67,349.82,349.54,349.54,21438.0,338.5845,338.7297,338.4586,338.4586,21438.0
2023-08-31 11:45:00,349.54,349.75,349.49,349.65,25900.0,338.4586,338.662,338.4102,338.5651,25900.0
2023-08-31 11:50:00,349.65,349.87,349.65,349.87,14709.0,338.5651,338.7781,338.5651,338.7781,14709.0
2023-08-31 11:55:00,349.86,349.87,349.57,349.76,15453.0,338.7685,338.7781,338.4877,338.6716,15453.0
2023-08-31 12:00:00,349.76,349.76,349.5,349.55,20320.0,338.6716,338.6716,338.4199,338.4683,20320.0
2023-08-31 12:05:00,349.6,349.74,349.54,349.72,14640.0,338.5167,338.6523,338.4586,338.6329,14640.0
2023-08-31 12:10:00,349.78,349.83,349.56,349.64,19890.0,338.691,338.7394,338.478,338.5554,19890.0
2023-08-31 12:15:00,349.61,349.61,349.3,349.36,13650.0,338.5264,338.5264,338.2262,338.2843,13650.0
2023-08-31 12:20:00,349.38,349.52,349.18,349.28,20897.0,338.3037,338.4392,338.11,338.2069,20897.0
2023-08-31 12:25:00,349.25,349.36,349.25,349.33,15905.0,338.1778,338.2843,338.1778,338.2553,15905.0
2023-08-31 12:30:00,349.31,349.43,349.09,349.12,20453.0,338.2359,338.3521,338.0229,338.0519,20453.0
2023-08-31 12:35:00,349.1,349.18,349.02,349.04,12427.0,338.0326,338.11,337.9551,337.9745,12427.0
2023-08-31 12:40:00,349.02,349.08,348.85,348.86,15865.0,337.9551,338.0132,337.7905,337.8002,15865.0
2023-08-31 12:45:00,348.84,348.86,348.61,348.69,23743.0,337.7808,337.8002,337.5581,337.6356,23743.0
2023-08-31 12:50:00,348.67,348.87,348.66,348.85,29376.0,337.6162,337.8099,337.6065,337.7905,29376.0
2023-08-31 12:55:00,348.85,348.93,348.8,348.91,16762.0,337.7905,337.8679,337.7421,337.8486,16762.0
2023-08-31 13:00:00,348.93,348.93,348.74,348.83,18244.0,337.8679,337.8679,337.684,337.7711,18244.0
2023-08-31 13:05:00,348.85,349.07,348.81,349.06,9245.0,337.7905,338.0035,337.7518,337.9938,9245.0
2023-08-31 13:10:00,349.07,349.16,349.07,349.14,13674.0,338.0035,338.0907,338.0035,338.0713,13674.0
2023-08-31 13:15:00,349.15,349.32,349.15,349.27,29878.0,338.081,338.2456,338.081,338.1972,29878.0
2023-08-31 13:20:00,349.28,349.37,349.22,349.37,10809.0,338.2069,338.294,338.1488,338.294,10809.0
2023-08-31 13:25:00,349.38,349.42,349.19,349.26,10085.0,338.3037,338.3424,338.1197,338.1875,10085.0
2023-08-31 13:30:00,349.32,349.38,349.18,349.21,12976.0,338.2456,338.3037,338.11,338.1391,12976.0
2023-08-31 13:35:00,349.24,349.28,349.15,349.19,7158.0,338.1681,338.2069,338.081,338.1197,7158.0
2023-08-31 13:40:00,349.19,349.24,349.06,349.13,6432.0,338.1197,338.1681,337.9938,338.0616,6432.0
2023-08-31 13:45:00,349.09,349.11,348.92,348.92,24143.0,338.0229,338.0422,337.8583,337.8583,24143.0
2023-08-31 13:50:00,348.94,348.98,348.77,348.79,6201.0,337.8776,337.9164,337.713,337.7324,6201.0
2023-08-31 13:55:00,348.84,348.97,348.83,348.97,10518.0,337.7808,337.9067,337.7711,337.9067,10518.0
2023-08-31 14:00:00,348.98,349.13,348.97,349.02,15266.0,337.9164,338.0616,337.9067,337.9551,15266.0
2023-08-31 14:05:00,349.03,349.24,349.01,349.08,21939.0,337.9648,338.1681,337.9454,338.0132,21939.0
2023-08-31 14:10:00,349.07,349.16,349.06,349.11,8482.0,338.0035,338.0907,337.9938,338.0422,8482.0
2023-08-31 14:15:00,349.13,349.24,349.1,349.1,15314.0,338.0616,338.1681,338.0326,338.0326,15314.0
2023-08-31 14:20:00,349.09,349.25,349.09,349.25,7504.0,338.0229,338.1778,338.0229,338.1778,7504.0
2023-08-31 14:25:00,349.24,349.32,349.2,349.21,11617.0,338.1681,338.2456,338.1294,338.1391,11617.0
2023-08-31 14:30:00,349.24,349.24,349.08,349.13,12574.0,338.1681,338.1681,338.0132,338.0616,12574.0
2023-08-31 14:35:00,349.1,349.1,348.8,348.87,10579.0,338.0326,338.0326,337.7421,337.8099,10579.0
2023-08-31 14:40:00,348.84,348.89,348.38,348.46,22804.0,337.7808,337.8292,337.3354,337.4128,22804.0
2023-08-31 14:45:00,348.47,348.55,348.29,348.29,10206.0,337.4225,337.5,337.2482,337.2482,10206.0
2023-08-31 14:50:00,348.29,348.32,348.15,348.26,7751.0,337.2482,337.2773,337.1127,337.2192,7751.0
2023-08-31 14:55:00,348.22,348.22,348.04,348.1,10847.0,337.1805,337.1805,337.0062,337.0643,10847.0
2023-08-31 15:00:00,348.09,348.23,348.02,348.11,22445.0,337.0546,337.1901,336.9868,337.0739,22445.0
2023-08-31 15:05:00,348.12,348.23,348.02,348.19,11943.0,337.0836,337.1901,336.9868,337.1514,11943.0
2023-08-31 15:10:00,348.2,348.28,348.14,348.21,24335.0,337.1611,337.2386,337.103,337.1708,24335.0
2023-08-31 15:15:00,348.24,348.31,348.13,348.28,20010.0,337.1998,337.2676,337.0933,337.2386,20010.0
2023-08-31 15:20:00,348.26,348.42,348.18,348.22,14145.0,337.2192,337.3741,337.1417,337.1805,14145.0
2023-08-31 15:25:00,348.22,348.31,348.14,348.21,12713.0,337.1805,337.2676,337.103,337.1708,12713.0
2023-08-31 15:30:00,348.22,348.37,348.18,348.2,18330.0,337.1805,337.3257,337.1417,337.1611,18330.0
2023-08-31 15:35:00,348.17,348.2,348.07,348.18,19875.0,337.132,337.1611,337.0352,337.1417,19875.0
2023-08-31 15:40:00,348.18,348.43,348.18,348.39,27534.0,337.1417,337.3838,337.1417,337.3451,27534.0
2023-08-31 15:45:00,348.39,348.51,348.34,348.36,25801.0,337.3451,337.4613,337.2967,337.316,25801.0
2023-08-31 15:50:00,348.3,348.41,348.08,348.13,73041.0,337.2579,337.3644,337.0449,337.0933,73041.0
2023-08-31 15:55:00,348.1,348.18,347.74,347.79,408454.0,337.0643,337.1417,336.7157,336.7641,408454.0
2023-09-01 09:30:00,349.82,350.36,349.65,350.19,182282.0,338.7297,339.2526,338.5651,339.088,182282.0
2023-09-01 09:35:00,350.13,350.19,349.07,349.33,76353.0,339.0299,339.088,338.0035,338.2553,76353.0
2023-09-01 09:40:00,349.41,349.64,349.02,349.56,80324.0,338.3327,338.5554,337.9551,338.478,80324.0
2023-09-01 09:45:00,349.58,349.61,349.18,349.4,81891.0,338.4973,338.5264,338.11,338.323,81891.0
2023-09-01 09:50:00,349.35,349.7,349.22,349.55,44281.0,338.2746,338.6135,338.1488,338.4683,44281.0
2023-09-01 09:55:00,349.58,349.89,349.49,349.84,50201.0,338.4973,338.7975,338.4102,338.7491,50201.0
2023-09-01 10:00:00,349.81,349.83,349.12,349.79,105282.0,338.72,338.7394,338.0519,338.7007,105282.0
2023-09-01 10:05:00,349.78,349.86,349.44,349.79,48852.0,338.691,338.7685,338.3618,338.7007,48852.0
2023-09-01 10:10:00,349.74,350.16,349.7,349.92,37876.0,338.6523,339.059,338.6135,338.8266,37876.0
2023-09-01 10:15:00,349.89,350.03,349.78,350.03,30398.0,338.7975,338.9331,338.691,338.9331,30398.0
2023-09-01 10:20:00,349.99,350.01,349.64,349.76,29614.0,338.8943,338.9137,338.5554,338.6716,29614.0
2023-09-01 10:25:00,349.81,349.84,349.43,349.84,27536.0,338.72,338.7491,338.3521,338.7491,27536.0
2023-09-01 10:30:00,349.83,349.83,349.48,349.51,38025.0,338.7394,338.7394,338.4005,338.4296,38025.0
2023-09-01 10:35:00,349.51,349.74,349.46,349.52,16423.0,338.4296,338.6523,338.3811,338.4392,16423.0
2023-09-01 10:40:00,349.49,349.62,349.34,349.51,25391.0,338.4102,338.5361,338.265,338.4296,25391.0
2023-09-01 10:45:00,349.53,349.53,349.16,349.2,56041.0,338.4489,338.4489,338.0907,338.1294,56041.0
2023-09-01 10:50:00,349.2,349.31,348.94,348.94,43856.0,338.1294,338.2359,337.8776,337.8776,43856.0
2023-09-01 10:55:00,348.97,348.99,348.67,348.92,38578.0,337.9067,337.926,337.6162,337.8583,38578.0
2023-09-01 11:00:00,348.89,349.07,348.8,348.88,24412.0,337.8292,338.0035,337.7421,337.8195,24412.0
2023-09-01 11:05:00,348.84,348.9,348.59,348.6,11112.0,337.7808,337.8389,337.5387,337.5484,11112.0
2023-09-01 11:10:00,348.62,348.67,348.36,348.44,15880.0,337.5678,337.6162,337.316,337.3935,15880.0
2023-09-01 11:15:00,348.41,348.62,348.34,348.57,23887.0,337.3644,337.5678,337.2967,337.5194,23887.0
2023-09-01 11:20:00,348.56,348.6,348.45,348.5,11728.0,337.5097,337.5484,337.4032,337.4516,11728.0
2023-09-01 11:25:00,348.51,348.56,348.24,348.32,11957.0,337.4613,337.5097,337.1998,337.2773,11957.0
2023-09-01 11:30:00,348.34,348.4,348.2,348.29,24273.0,337.2967,337.3548,337.1611,337.2482,24273.0
2023-09-01 11:35:00,348.29,348.38,348.15,348.23,10231.0,337.2482,337.3354,337.1127,337.1901,10231.0
2023-09-01 11:40:00,348.23,348.29,348.16,348.19,6266.0,337.1901,337.2482,337.1224,337.1514,6266.0
2023-09-01 11:45:00,348.18,348.18,347.76,347.84,54784.0,337.1417,337.1417,336.735,336.8125,54784.0
2023-09-01 11:50:00,347.83,347.97,347.75,347.94,12789.0,336.8028,336.9384,336.7254,336.9093,12789.0
2023-09-01 11:55:00,347.99,348.0,347.87,347.95,20488.0,336.9577,336.9674,336.8416,336.919,20488.0
2023-09-01 12:00:00,347.9,347.94,347.8,347.88,10631.0,336.8706,336.9093,336.7738,336.8512,10631.0
2023-09-01 12:05:00,347.83,348.11,347.83,348.04,14339.0,336.8028,337.0739,336.8028,337.0062,14339.0
2023-09-01 12:10:00,348.05,348.16,348.05,348.13,11329.0,337.0158,337.1224,337.0158,337.0933,11329.0
2023-09-01 12:15:00,348.12,348.27,348.06,348.23,9805.0,337.0836,337.2289,337.0255,337.1901,9805.0
2023-09-01 12:20:00,348.24,348.37,348.22,348.28,20954.0,337.1998,337.3257,337.1805,337.2386,20954.0
2023-09-01 12:25:00,348.31,348.41,348.29,348.35,31404.0,337.2676,337.3644,337.2482,337.3063,31404.0
2023-09-01 12:30:00,348.3,348.48,348.3,348.39,15222.0,337.2579,337.4322,337.2579,337.3451,15222.0
2023-09-01 12:35:00,348.38,348.41,348.21,348.23,13184.0,337.3354,337.3644,337.1708,337.1901,13184.0
2023-09-01 12:40:00,348.25,348.3,348.09,348.15,9684.0,337.2095,337.2579,337.0546,337.1127,9684.0
2023-09-01 12:45:00,348.18,348.41,348.08,348.41,26137.0,337.1417,337.3644,337.0449,337.3644,26137.0
2023-09-01 12:50:00,348.42,348.57,348.38,348.49,17672.0,337.3741,337.5194,337.3354,337.4419,17672.0
2023-09-01 12:55:00,348.48,348.51,348.34,348.38,13070.0,337.4322,337.4613,337.2967,337.3354,13070.0
2023-09-01 13:00:00,348.4,348.46,348.27,348.37,7642.0,337.3548,337.4128,337.2289,337.3257,7642.0
2023-09-01 13:05:00,348.34,348.47,348.31,348.31,6968.0,337.2967,337.4225,337.2676,337.2676,6968.0
2023-09-01 13:10:00,348.32,348.42,348.3,348.36,10567.0,337.2773,337.3741,337.2579,337.316,10567.0
2023-09-01 13:15:00,348.39,348.48,348.35,348.45,3625.0,337.3451,337.4322,337.3063,337.4032,3625.0
2023-09-01 13:20:00,348.45,348.59,348.38,348.38,11712.0,337.4032,337.5387,337.3354,337.3354,11712.0
2023-09-01 13:25:00,348.31,348.39,348.24,348.25,6086.0,337.2676,337.3451,337.1998,337.2095,6086.0
2023-09-01 13:30:00,348.24,348.46,348.23,348.38,10585.0,337.1998,337.4128,337.1901,337.3354,10585.0
2023-09-01 13:35:00,348.39,348.5,348.39,348.47,11764.0,337.3451,337.4516,337.3451,337.4225,11764.0
2023-09-01 13:40:00,348.49,348.51,348.33,348.34,7143.0,337.4419,337.4613,337.287,337.2967,7143.0
2023-09-01 13:45:00,348.31,348.4,348.28,348.38,6139.0,337.2676,337.3548,337.2386,337.3354,6139.0
2023-09-01 13:50:00,348.4,348.44,348.37,348.41,4969.0,337.3548,337.3935,337.3257,337.3644,4969.0
2023-09-01 13:55:00,348.38,348.54,348.38,348.5,4565.0,337.3354,337.4903,337.3354,337.4516,4565.0
2023-09-01 14:00:00,348.51,348.58,348.44,348.56,5148.0,337.4613,337.529,337.3935,337.5097,5148.0
2023-09-01 14:05:00,348.58,348.59,348.5,348.57,7593.0,337.529,337.5387,337.4516,337.5194,7593.0
2023-09-01 14:10:00,348.59,348.62,348.48,348.57,6657.0,337.5387,337.5678,337.4322,337.5194,6657.0
2023-09-01 14:15:00,348.53,348.55,348.45,348.45,4313.0,337.4806,337.5,337.4032,337.4032,4313.0
2023-09-01 14:20:00,348.47,348.51,348.34,348.36,11601.0,337.4225,337.4613,337.2967,337.316,11601.0
2023-09-01 14:25:00,348.35,348.41,348.13,348.39,12184.0,337.3063,337.3644,337.0933,337.3451,12184.0
2023-09-01 14:30:00,348.34,348.35,348.22,348.28,8406.0,337.2967,337.3063,337.1805,337.2386,8406.0
2023-09-01 14:35:00,348.27,348.33,348.21,348.33,6022.0,337.2289,337.287,337.1708,337.287,6022.0
2023-09-01 14:40:00,348.31,348.52,348.31,348.42,4027.0,337.2676,337.4709,337.2676,337.3741,4027.0
2023-09-01 14:45:00,348.42,348.5,348.38,348.39,6369.0,337.3741,337.4516,337.3354,337.3451,6369.0
2023-09-01 14:50:00,348.42,348.57,348.41,348.53,6516.0,337.3741,337.5194,337.3644,337.4806,6516.0
2023-09-01 14:55:00,348.52,348.59,348.48,348.58,10070.0,337.4709,337.5387,337.4322,337.529,10070.0
2023-09-01 15:00:00,348.6,348.66,348.5,348.53,15361.0,337.5484,337.6065,337.4516,337.4806,15361.0
2023-09-01 15:05:00,348.58,348.68,348.49,348.67,6683.0,337.529,337.6259,337.4419,337.6162,6683.0
2023-09-01 15:10:00,348.69,348.81,348.65,348.74,11235.0,337.6356,337.7518,337.5968,337.684,11235.0
2023-09-01 15:15:00,348.74,348.78,348.65,348.73,7881.0,337.684,337.7227,337.5968,337.6743,7881.0
2023-09-01 15:20:00,348.74,348.84,348.68,348.84,10751.0,337.684,337.7808,337.6259,337.7808,10751.0
2023-09-01 15:25:00,348.84,348.93,348.81,348.89,9770.0,337.7808,337.8679,337.7518,337.8292,9770.0
2023-09-01 15:30:00,348.9,349.1,348.9,349.09,51927.0,337.8389,338.0326,337.8389,338.0229,51927.0
2023-09-01 15:35:00,349.07,349.09,348.87,348.98,24417.0,338.0035,338.0229,337.8099,337.9164,24417.0
2023-09-01 15:40:00,348.98,349.06,348.9,348.92,25701.0,337.9164,337.9938,337.8389,337.8583,25701.0
2023-09-01 15:45:00,348.91,348.93,348.7,348.78,25339.0,337.8486,337.8679,337.6452,337.7227,25339.0
2023-09-01 15:50:00,348.76,348.96,348.67,348.96,44330.0,337.7033,337.897,337.6162,337.897,44330.0
2023-09-01 15:55:00,348.99,349.12,348.8,348.99,163631.0,337.926,338.0519,337.7421,337.926,163631.0
2023-09-05 09:30:00,349.08,349.28,348.8,349.01,94025.0,338.0132,338.2069,337.7421,337.9454,94025.0
2023-09-05 09:35:00,348.99,349.13,348.51,348.52,48460.0,337.926,338.0616,337.4613,337.4709,48460.0
2023-09-05 09:40:00,348.5,348.61,348.27,348.4,35074.0,337.4516,337.5581,337.2289,337.3548,35074.0
2023-09-05 09:45:00,348.38,348.52,348.12,348.12,13199.0,337.3354,337.4709,337.0836,337.0836,13199.0
2023-09-05 09:50:00,348.13,348.3,348.03,348.15,52950.0,337.0933,337.2579,336.9965,337.1127,52950.0
2023-09-05 09:55:00,348.15,348.37,348.14,348.31,19731.0,337.1127,337.3257,337.103,337.2676,19731.0
2023-09-05 10:00:00,348.29,348.47,348.27,348.3,12379.0,337.2482,337.4225,337.2289,337.2579,12379.0
2023-09-05 10:05:00,348.32,348.42,348.09,348.1,23710.0,337.2773,337.3741,337.0546,337.0643,23710.0
2023-09-05 10:10:00,348.16,348.24,348.02,348.03,8717.0,337.1224,337.1998,336.9868,336.9965,8717.0
2023-09-05 10:15:00,348.0,348.23,347.88,348.21,22001.0,336.9674,337.1901,336.8512,337.1708,22001.0
2023-09-05 10:20:00,348.21,348.34,348.1,348.3,50293.0,337.1708,337.2967,337.0643,337.2579,50293.0
2023-09-05 10:25:00,348.34,348.58,348.34,348.4,28949.0,337.2967,337.529,337.2967,337.3548,28949.0
2023-09-05 10:30:00,348.47,348.49,348.06,348.06,18286.0,337.4225,337.4419,337.0255,337.0255,18286.0
2023-09-05 10:35:00,348.01,348.12,347.88,348.09,18349.0,336.9771,337.0836,336.8512,337.0546,18349.0
2023-09-05 10:40:00,348.03,348.1,347.86,348.1,9595.0,336.9965,337.0643,336.8319,337.0643,9595.0
2023-09-05 10:45:00,348.14,348.4,348.01,348.36,27415.0,337.103,337.3548,336.9771,337.316,27415.0
2023-09-05 10:50:00,348.32,348.36,348.24,348.34,16969.0,337.2773,337.316,337.1998,337.2967,16969.0
2023-09-05 10:55:00,348.27,348.32,348.23,348.28,12294.0,337.2289,337.2773,337.1901,337.2386,12294.0
2023-09-05 11:00:00,348.36,348.52,348.3,348.45,20514.0,337.316,337.4709,337.2579,337.4032,20514.0
2023-09-05 11:05:00,348.46,348.69,348.42,348.5,20885.0,337.4128,337.6356,337.3741,337.4516,20885.0
2023-09-05 11:10:00,348.44,348.66,348.44,348.55,12972.0,337.3935,337.6065,337.3935,337.5,12972.0
2023-09-05 11:15:00,348.56,348.72,348.51,348.56,11874.0,337.5097,337.6646,337.4613,337.5097,11874.0
2023-09-05 11:20:00,348.51,348.6,348.41,348.46,24183.0,337.4613,337.5484,337.3644,337.4128,24183.0
2023-09-05 11:25:00,348.46,348.46,348.29,348.3,16505.0,337.4128,337.4128,337.2482,337.2579,16505.0
2023-09-05 11:30:00,348.31,348.41,348.28,348.34,29716.0,337.2676,337.3644,337.2386,337.2967,29716.0
2023-09-05 11:35:00,348.35,348.38,348.23,348.3,23779.0,337.3063,337.3354,337.1901,337.2579,23779.0
2023-09-05 11:40:00,348.31,348.37,348.26,348.31,8736.0,337.2676,337.3257,337.2192,337.2676,8736.0
2023-09-05 11:45:00,348.31,348.42,348.24,348.37,7878.0,337.2676,337.3741,337.1998,337.3257,7878.0
2023-09-05 11:50:00,348.4,348.4,348.26,348.3,7586.0,337.3548,337.3548,337.2192,337.2579,7586.0
2023-09-05 11:55:00,348.31,348.45,348.27,348.45,3910.0,337.2676,337.4032,337.2289,337.4032,3910.0
2023-09-05 12:00:00,348.45,348.56,348.41,348.42,15053.0,337.4032,337.5097,337.3644,337.3741,15053.0
2023-09-05 12:05:00,348.42,348.56,348.42,348.56,5650.0,337.3741,337.5097,337.3741,337.5097,5650.0
2023-09-05 12:10:00,348.58,348.59,348.45,348.45,9325.0,337.529,337.5387,337.4032,337.4032,9325.0
2023-09-05 12:15:00,348.47,348.48,348.29,348.44,17401.0,337.4225,337.4322,337.2482,337.3935,17401.0
2023-09-05 12:20:00,348.44,348.54,348.41,348.49,19045.0,337.3935,337.4903,337.3644,337.4419,19045.0
2023-09-05 12:25:00,348.49,348.5,348.34,348.37,8017.0,337.4419,337.4516,337.2967,337.3257,8017.0
2023-09-05 12:30:00,348.32,348.43,348.32,348.37,3546.0,337.2773,337.3838,337.2773,337.3257,3546.0
2023-09-05 12:35:00,348.35,348.44,348.34,348.41,12866.0,337.3063,337.3935,337.2967,337.3644,12866.0
2023-09-05 12:40:00,348.37,348.44,348.32,348.39,13862.0,337.3257,337.3935,337.2773,337.3451,13862.0
2023-09-05 12:45:00,348.39,348.43,348.19,348.22,16196.0,337.3451,337.3838,337.1514,337.1805,16196.0
2023-09-05 12:50:00,348.21,348.21,348.11,348.11,6667.0,337.1708,337.1708,337.0739,337.0739,6667.0
2023-09-05 12:55:00,348.1,348.1,347.99,348.09,13488.0,337.0643,337.0643,336.9577,337.0546,13488.0
2023-09-05 13:00:00,348.06,348.07,347.81,347.81,20822.0,337.0255,337.0352,336.7835,336.7835,20822.0
2023-09-05 13:05:00,347.82,347.83,347.64,347.64,21644.0,336.7931,336.8028,336.6188,336.6188,21644.0
2023-09-05 13:10:00,347.62,347.66,347.47,347.61,16094.0,336.5995,336.6382,336.4542,336.5898,16094.0
2023-09-05 13:15:00,347.59,347.69,347.53,347.62,6447.0,336.5704,336.6673,336.5123,336.5995,6447.0
2023-09-05 13:20:00,347.62,347.62,347.45,347.56,11713.0,336.5995,336.5995,336.4349,336.5414,11713.0
2023-09-05 13:25:00,347.56,347.56,347.45,347.49,7605.0,336.5414,336.5414,336.4349,336.4736,7605.0
2023-09-05 13:30:00,347.48,347.58,347.38,347.51,10323.0,336.4639,336.5607,336.3671,336.493,10323.0
2023-09-05 13:35:00,347.5,347.65,347.5,347.61,5922.0,336.4833,336.6285,336.4833,336.5898,5922.0
2023-09-05 13:40:00,347.6,347.76,347.57,347.61,5987.0,336.5801,336.735,336.5511,336.5898,5987.0
2023-09-05 13:45:00,347.69,347.75,347.68,347.75,5222.0,336.6673,336.7254,336.6576,336.7254,5222.0
2023-09-05 13:50:00,347.76,347.88,347.76,347.87,7285.0,336.735,336.8512,336.735,336.8416,7285.0
2023-09-05 13:55:00,347.89,347.91,347.76,347.89,12147.0,336.8609,336.8803,336.735,336.8609,12147.0
2023-09-05 14:00:00,347.87,347.88,347.81,347.83,25582.0,336.8416,336.8512,336.7835,336.8028,25582.0
2023-09-05 14:05:00,347.84,347.84,347.64,347.67,14859.0,336.8125,336.8125,336.6188,336.6479,14859.0
2023-09-05 14:10:00,347.64,347.74,347.61,347.72,8297.0,336.6188,336.7157,336.5898,336.6963,8297.0
2023-09-05 14:15:00,347.74,347.93,347.66,347.9,9360.0,336.7157,336.8997,336.6382,336.8706,9360.0
2023-09-05 14:20:00,347.94,347.94,347.81,347.89,3068.0,336.9093,336.9093,336.7835,336.8609,3068.0
2023-09-05 14:25:00,347.91,348.01,347.85,347.97,2737.0,336.8803,336.9771,336.8222,336.9384,2737.0
2023-09-05 14:30:00,348.01,348.02,347.91,347.97,4383.0,336.9771,336.9868,336.8803,336.9384,4383.0
2023-09-05 14:35:00,347.94,347.97,347.85,347.89,7137.0,336.9093,336.9384,336.8222,336.8609,7137.0
2023-09-05 14:40:00,347.9,347.98,347.88,347.91,12981.0,336.8706,336.9481,336.8512,336.8803,12981.0
2023-09-05 14:45:00,347.91,348.04,347.91,348.0,6127.0,336.8803,337.0062,336.8803,336.9674,6127.0
2023-09-05 14:50:00,348.02,348.1,347.97,348.02,15176.0,336.9868,337.0643,336.9384,336.9868,15176.0
2023-09-05 14:55:00,348.03,348.08,347.97,348.06,2912.0,336.9965,337.0449,336.9384,337.0255,2912.0
2023-09-05 15:00:00,348.07,348.09,347.82,347.9,5677.0,337.0352,337.0546,336.7931,336.8706,5677.0
2023-09-05 15:05:00,347.85,347.85,347.74,347.75,15355.0,336.8222,336.8222,336.7157,336.7254,15355.0
2023-09-05 15:10:00,347.73,347.76,347.46,347.54,11330.0,336.706,336.735,336.4446,336.522,11330.0
2023-09-05 15:15:00,347.47,347.57,347.46,347.48,6313.0,336.4542,336.5511,336.4446,336.4639,6313.0
2023-09-05 15:20:00,347.49,347.59,347.49,347.49,15932.0,336.4736,336.5704,336.4736,336.4736,15932.0
2023-09-05 15:25:00,347.52,347.54,347.38,347.5,16150.0,336.5026,336.522,336.3671,336.4833,16150.0
2023-09-05 15:30:00,347.5,347.56,347.43,347.47,16833.0,336.4833,336.5414,336.4155,336.4542,16833.0
2023-09-05 15:35:00,347.47,347.78,347.47,347.78,12675.0,336.4542,336.7544,336.4542,336.7544,12675.0
2023-09-05 15:40:00,347.77,347.88,347.76,347.84,20880.0,336.7447,336.8512,336.735,336.8125,20880.0
2023-09-05 15:45:00,347.84,347.89,347.5,347.52,14340.0,336.8125,336.8609,336.4833,336.5026,14340.0
2023-09-05 15:50:00,347.52,347.56,347.23,347.31,50179.0,336.5026,336.5414,336.2218,336.2993,50179.0
2023-09-05 15:55:00,347.32,347.32,346.9,347.0,139317.0,336.309,336.309,335.9023,335.9991,139317.0
2023-09-06 09:30:00,346.45,346.51,345.72,345.99,109340.0,335.4666,335.5247,334.7597,335.0212,109340.0
2023-09-06 09:35:00,345.95,345.99,345.54,345.72,36321.0,334.9824,335.0212,334.5854,334.7597,36321.0
2023-09-06 09:40:00,345.7,346.19,345.62,346.09,45721.0,334.7403,335.2148,334.6629,335.118,45721.0
2023-09-06 09:45:00,346.16,346.29,345.98,346.02,62762.0,335.1858,335.3116,335.0115,335.0502,62762.0
2023-09-06 09:50:00,346.01,346.19,345.95,346.04,27141.0,335.0405,335.2148,334.9824,335.0696,27141.0
2023-09-06 09:55:00,346.04,346.05,345.91,345.98,32473.0,335.0696,335.0793,334.9437,335.0115,32473.0
2023-09-06 10:00:00,345.92,345.92,345.4,345.78,62864.0,334.9534,334.9534,334.4499,334.8178,62864.0
2023-09-06 10:05:00,345.77,346.39,345.76,346.19,33730.0,334.8081,335.4085,334.7984,335.2148,33730.0
2023-09-06 10:10:00,346.19,346.36,346.14,346.26,27239.0,335.2148,335.3794,335.1664,335.2826,27239.0
2023-09-06 10:15:00,346.3,346.42,346.17,346.37,50634.0,335.3213,335.4375,335.1954,335.3891,50634.0
2023-09-06 10:20:00,346.41,346.41,345.73,345.75,21797.0,335.4278,335.4278,334.7694,334.7888,21797.0
2023-09-06 10:25:00,345.74,345.87,345.5,345.59,36723.0,334.7791,334.905,334.5467,334.6338,36723.0
2023-09-06 10:30:00,345.58,345.83,345.56,345.63,15973.0,334.6242,334.8662,334.6048,334.6726,15973.0
2023-09-06 10:35:00,345.71,345.75,345.49,345.52,16796.0,334.75,334.7888,334.537,334.5661,16796.0
2023-09-06 10:40:00,345.54,345.61,345.37,345.37,12355.0,334.5854,334.6532,334.4208,334.4208,12355.0
2023-09-06 10:45:00,345.39,345.43,345.18,345.22,23530.0,334.4402,334.4789,334.2368,334.2756,23530.0
2023-09-06 10:50:00,345.17,345.3,345.09,345.29,39393.0,334.2272,334.353,334.1497,334.3433,39393.0
2023-09-06 10:55:00,345.29,345.3,345.02,345.15,14788.0,334.3433,334.353,334.0819,334.2078,14788.0
2023-09-06 11:00:00,345.15,345.29,345.09,345.19,23894.0,334.2078,334.3433,334.1497,334.2465,23894.0
2023-09-06 11:05:00,345.18,345.29,345.05,345.07,31716.0,334.2368,334.3433,334.111,334.1303,31716.0
2023-09-06 11:10:00,345.09,345.11,344.67,344.78,34427.0,334.1497,334.1691,333.743,333.8495,34427.0
2023-09-06 11:15:00,344.75,345.02,344.69,345.0,14437.0,333.8205,334.0819,333.7624,334.0625,14437.0
2023-09-06 11:20:00,345.02,345.03,344.75,344.94,16495.0,334.0819,334.0916,333.8205,334.0044,16495.0
2023-09-06 11:25:00,344.93,345.07,344.88,344.97,13480.0,333.9948,334.1303,333.9463,334.0335,13480.0
2023-09-06 11:30:00,344.92,344.94,344.69,344.85,15787.0,333.9851,334.0044,333.7624,333.9173,15787.0
2023-09-06 11:35:00,344.84,345.1,344.8,344.96,20193.0,333.9076,334.1594,333.8689,334.0238,20193.0
2023-09-06 11:40:00,344.99,345.17,344.97,345.17,12167.0,334.0529,334.2272,334.0335,334.2272,12167.0
2023-09-06 11:45:00,345.17,345.17,344.93,344.96,7110.0,334.2272,334.2272,333.9948,334.0238,7110.0
2023-09-06 11:50:00,344.94,345.08,344.9,344.93,16383.0,334.0044,334.14,333.9657,333.9948,16383.0
2023-09-06 11:55:00,344.9,345.05,344.8,344.83,31910.0,333.9657,334.111,333.8689,333.8979,31910.0
2023-09-06 12:00:00,344.8,344.86,344.75,344.8,3522.0,333.8689,333.927,333.8205,333.8689,3522.0
2023-09-06 12:05:00,344.78,344.79,344.57,344.57,13539.0,333.8495,333.8592,333.6462,333.6462,13539.0
2023-09-06 12:10:00,344.57,344.69,344.53,344.69,32921.0,333.6462,333.7624,333.6074,333.7624,32921.0
2023-09-06 12:15:00,344.69,344.75,344.58,344.61,12368.0,333.7624,333.8205,333.6559,333.6849,12368.0
2023-09-06 12:20:00,344.61,344.73,344.6,344.67,9791.0,333.6849,333.8011,333.6752,333.743,9791.0
2023-09-06 12:25:00,344.68,344.7,344.39,344.41,30397.0,333.7527,333.7721,333.4719,333.4912,30397.0
2023-09-06 12:30:00,344.39,344.47,344.28,344.47,21262.0,333.4719,333.5493,333.3654,333.5493,21262.0
2023-09-06 12:35:00,344.44,344.44,344.26,344.39,9734.0,333.5203,333.5203,333.346,333.4719,9734.0
2023-09-06 12:40:00,344.38,344.38,343.95,344.0,24114.0,333.4622,333.4622,333.0458,333.0942,24114.0
2023-09-06 12:45:00,343.99,344.08,343.87,343.93,39295.0,333.0846,333.1717,332.9684,333.0265,39295.0
2023-09-06 12:50:00,343.92,344.0,343.81,343.81,17309.0,333.0168,333.0942,332.9103,332.9103,17309.0
2023-09-06 12:55:00,343.74,343.82,343.65,343.77,23852.0,332.8425,332.9199,332.7553,332.8715,23852.0
2023-09-06 13:00:00,343.69,343.69,343.46,343.6,25353.0,332.7941,332.7941,332.5714,332.7069,25353.0
2023-09-06 13:05:00,343.54,343.81,343.54,343.78,15722.0,332.6488,332.9103,332.6488,332.8812,15722.0
2023-09-06 13:10:00,343.79,344.09,343.79,344.09,8382.0,332.8909,333.1814,332.8909,333.1814,8382.0
2023-09-06 13:15:00,344.08,344.37,344.04,344.35,48638.0,333.1717,333.4525,333.133,333.4331,48638.0
2023-09-06 13:20:00,344.42,344.43,344.27,344.35,11742.0,333.5009,333.5106,333.3557,333.4331,11742.0
2023-09-06 13:25:00,344.34,344.38,344.23,344.27,5124.0,333.4235,333.4622,333.317,333.3557,5124.0
2023-09-06 13:30:00,344.2,344.32,344.17,344.24,9079.0,333.2879,333.4041,333.2589,333.3266,9079.0
2023-09-06 13:35:00,344.21,344.36,344.18,344.36,14320.0,333.2976,333.4428,333.2685,333.4428,14320.0
2023-09-06 13:40:00,344.32,344.38,344.14,344.35,24024.0,333.4041,333.4622,333.2298,333.4331,24024.0
2023-09-06 13:45:00,344.34,344.49,344.33,344.49,13693.0,333.4235,333.5687,333.4138,333.5687,13693.0
2023-09-06 13:50:00,344.49,344.53,344.34,344.44,13926.0,333.5687,333.6074,333.4235,333.5203,13926.0
2023-09-06 13:55:00,344.45,344.7,344.44,344.59,32081.0,333.53,333.7721,333.5203,333.6655,32081.0
2023-09-06 14:00:00,344.53,344.77,344.52,344.6,39835.0,333.6074,333.8398,333.5978,333.6752,39835.0
2023-09-06 14:05:00,344.57,344.81,344.56,344.76,10696.0,333.6462,333.8786,333.6365,333.8301,10696.0
2023-09-06 14:10:00,344.78,344.8,344.64,344.76,14804.0,333.8495,333.8689,333.714,333.8301,14804.0
2023-09-06 14:15:00,344.79,344.79,344.58,344.78,19103.0,333.8592,333.8592,333.6559,333.8495,19103.0
2023-09-06 14:20:00,344.72,344.84,344.7,344.82,11423.0,333.7914,333.9076,333.7721,333.8882,11423.0
2023-09-06 14:25:00,344.82,345.03,344.82,344.93,25643.0,333.8882,334.0916,333.8882,333.9948,25643.0
2023-09-06 14:30:00,344.93,345.18,344.92,345.02,34559.0,333.9948,334.2368,333.9851,334.0819,34559.0
2023-09-06 14:35:00,345.02,345.2,345.01,345.15,24435.0,334.0819,334.2562,334.0722,334.2078,24435.0
2023-09-06 14:40:00,345.17,345.19,345.06,345.16,12086.0,334.2272,334.2465,334.1206,334.2175,12086.0
2023-09-06 14:45:00,345.14,345.22,345.1,345.17,10966.0,334.1981,334.2756,334.1594,334.2272,10966.0
2023-09-06 14:50:00,345.19,345.25,345.14,345.24,11787.0,334.2465,334.3046,334.1981,334.2949,11787.0
2023-09-06 14:55:00,345.24,345.24,345.07,345.14,12162.0,334.2949,334.2949,334.1303,334.1981,12162.0
2023-09-06 15:00:00,345.14,345.2,344.88,344.89,20486.0,334.1981,334.2562,333.9463,333.956,20486.0
2023-09-06 15:05:00,344.88,344.88,344.76,344.8,14147.0,333.9463,333.9463,333.8301,333.8689,14147.0
2023-09-06 15:10:00,344.79,344.99,344.78,344.99,15619.0,333.8592,334.0529,333.8495,334.0529,15619.0
2023-09-06 15:15:00,345.02,345.18,345.01,345.12,18868.0,334.0819,334.2368,334.0722,334.1787,18868.0
2023-09-06 15:20:00,345.13,345.27,345.08,345.24,27833.0,334.1884,334.324,334.14,334.2949,27833.0
2023-09-06 15:25:00,345.23,345.28,345.0,345.06,24823.0,334.2852,334.3337,334.0625,334.1206,24823.0
2023-09-06 15:30:00,345.07,345.19,344.98,345.18,37800.0,334.1303,334.2465,334.0432,334.2368,37800.0
2023-09-06 15:35:00,345.18,345.25,345.13,345.17,23329.0,334.2368,334.3046,334.1884,334.2272,23329.0
2023-09-06 15:40:00,345.16,345.22,345.07,345.16,23777.0,334.2175,334.2756,334.1303,334.2175,23777.0
2023-09-06 15:45:00,345.18,345.22,345.03,345.19,29795.0,334.2368,334.2756,334.0916,334.2465,29795.0
2023-09-06 15:50:00,345.22,345.25,344.86,344.97,55493.0,334.2756,334.3046,333.927,334.0335,55493.0
2023-09-06 15:55:00,344.96,345.15,344.93,345.0,116454.0,334.0238,334.2078,333.9948,334.0625,116454.0
2023-09-07 09:30:00,344.47,345.57,344.36,345.53,155325.0,333.5493,334.6145,333.4428,334.5757,155325.0
2023-09-07 09:35:00,345.51,345.9,345.18,345.38,95643.0,334.5564,334.934,334.2368,334.4305,95643.0
2023-09-07 09:40:00,345.32,345.58,344.97,345.49,52635.0,334.3724,334.6242,334.0335,334.537,52635.0
2023-09-07 09:45:00,345.46,345.51,345.1,345.24,48544.0,334.508,334.5564,334.1594,334.2949,48544.0
2023-09-07 09:50:00,345.24,345.42,345.1,345.12,38922.0,334.2949,334.4692,334.1594,334.1787,38922.0
2023-09-07 09:55:00,345.06,345.22,344.96,345.16,57671.0,334.1206,334.2756,334.0238,334.2175,57671.0
2023-09-07 10:00:00,345.16,345.34,344.91,345.04,24970.0,334.2175,334.3918,333.9754,334.1013,24970.0
2023-09-07 10:05:00,345.02,345.14,344.94,345.0,26438.0,334.0819,334.1981,334.0044,334.0625,26438.0
2023-09-07 10:10:00,345.02,345.17,344.72,344.74,53157.0,334.0819,334.2272,333.7914,333.8108,53157.0
2023-09-07 10:15:00,344.72,344.77,344.5,344.55,24452.0,333.7914,333.8398,333.5784,333.6268,24452.0
2023-09-07 10:20:00,344.56,344.73,344.44,344.47,38900.0,333.6365,333.8011,333.5203,333.5493,38900.0
2023-09-07 10:25:00,344.46,344.65,344.41,344.53,19852.0,333.5397,333.7236,333.4912,333.6074,19852.0
2023-09-07 10:30:00,344.55,344.63,344.34,344.38,30002.0,333.6268,333.7043,333.4235,333.4622,30002.0
2023-09-07 10:35:00,344.38,345.24,344.38,345.21,42875.0,333.4622,334.2949,333.4622,334.2659,42875.0
2023-09-07 10:40:00,345.19,345.57,345.16,345.54,39741.0,334.2465,334.6145,334.2175,334.5854,39741.0
2023-09-07 10:45:00,345.55,345.58,345.29,345.31,15900.0,334.5951,334.6242,334.3433,334.3627,15900.0
2023-09-07 10:50:00,345.31,345.39,345.23,345.27,11043.0,334.3627,334.4402,334.2852,334.324,11043.0
2023-09-07 10:55:00,345.27,345.42,345.17,345.29,10227.0,334.324,334.4692,334.2272,334.3433,10227.0
2023-09-07 11:00:00,345.31,345.59,345.3,345.54,21754.0,334.3627,334.6338,334.353,334.5854,21754.0
2023-09-07 11:05:00,345.53,345.62,345.35,345.47,15033.0,334.5757,334.6629,334.4014,334.5176,15033.0
2023-09-07 11:10:00,345.51,345.6,345.35,345.37,8507.0,334.5564,334.6435,334.4014,334.4208,8507.0
2023-09-07 11:15:00,345.46,345.5,345.17,345.3,15998.0,334.508,334.5467,334.2272,334.353,15998.0
2023-09-07 11:20:00,345.28,345.48,345.23,345.39,7066.0,334.3337,334.5273,334.2852,334.4402,7066.0
2023-09-07 11:25:00,345.41,345.48,345.37,345.41,14460.0,334.4595,334.5273,334.4208,334.4595,14460.0
2023-09-07 11:30:00,345.4,345.78,345.36,345.72,14986.0,334.4499,334.8178,334.4111,334.7597,14986.0
2023-09-07 11:35:00,345.72,345.9,345.72,345.8,8434.0,334.7597,334.934,334.7597,334.8372,8434.0
2023-09-07 11:40:00,345.81,345.81,345.44,345.44,20940.0,334.8469,334.8469,334.4886,334.4886,20940.0
2023-09-07 11:45:00,345.46,345.59,345.41,345.51,20686.0,334.508,334.6338,334.4595,334.5564,20686.0
2023-09-07 11:50:00,345.51,345.53,345.35,345.36,11377.0,334.5564,334.5757,334.4014,334.4111,11377.0
2023-09-07 11:55:00,345.32,345.49,345.32,345.48,16273.0,334.3724,334.537,334.3724,334.5273,16273.0
2023-09-07 12:00:00,345.49,345.79,345.47,345.7,21730.0,334.537,334.8275,334.5176,334.7403,21730.0
2023-09-07 12:05:00,345.69,346.06,345.69,345.94,17886.0,334.7307,335.0889,334.7307,334.9727,17886.0
2023-09-07 12:10:00,345.93,346.05,345.85,345.96,6930.0,334.9631,335.0793,334.8856,334.9921,6930.0
2023-09-07 12:15:00,345.97,346.09,345.95,346.06,13455.0,335.0018,335.118,334.9824,335.0889,13455.0
2023-09-07 12:20:00,346.06,346.19,345.9,346.18,13551.0,335.0889,335.2148,334.934,335.2051,13551.0
2023-09-07 12:25:00,346.15,346.24,346.11,346.16,20537.0,335.1761,335.2632,335.1374,335.1858,20537.0
2023-09-07 12:30:00,346.15,346.24,346.0,346.01,14599.0,335.1761,335.2632,335.0308,335.0405,14599.0
2023-09-07 12:35:00,346.05,346.08,345.9,345.96,16046.0,335.0793,335.1083,334.934,334.9921,16046.0
2023-09-07 12:40:00,345.96,345.96,345.75,345.79,12281.0,334.9921,334.9921,334.7888,334.8275,12281.0
2023-09-07 12:45:00,345.8,345.87,345.74,345.76,4478.0,334.8372,334.905,334.7791,334.7984,4478.0
2023-09-07 12:50:00,345.76,345.78,345.58,345.69,8821.0,334.7984,334.8178,334.6242,334.7307,8821.0
2023-09-07 12:55:00,345.76,345.77,345.58,345.59,10405.0,334.7984,334.8081,334.6242,334.6338,10405.0
2023-09-07 13:00:00,345.6,345.81,345.6,345.73,13750.0,334.6435,334.8469,334.6435,334.7694,13750.0
2023-09-07 13:05:00,345.72,345.76,345.49,345.62,17564.0,334.7597,334.7984,334.537,334.6629,17564.0
2023-09-07 13:10:00,345.62,345.71,345.54,345.69,9191.0,334.6629,334.75,334.5854,334.7307,9191.0
2023-09-07 13:15:00,345.66,346.0,345.59,345.97,23456.0,334.7016,335.0308,334.6338,335.0018,23456.0
2023-09-07 13:20:00,345.99,346.07,345.94,345.94,11050.0,335.0212,335.0986,334.9727,334.9727,11050.0
2023-09-07 13:25:00,345.94,346.04,345.83,346.04,8103.0,334.9727,335.0696,334.8662,335.0696,8103.0
2023-09-07 13:30:00,346.08,346.12,345.9,345.94,11599.0,335.1083,335.147,334.934,334.9727,11599.0
2023-09-07 13:35:00,345.9,345.97,345.87,345.93,11915.0,334.934,335.0018,334.905,334.9631,11915.0
2023-09-07 13:40:00,345.92,346.0,345.83,345.88,5009.0,334.9534,335.0308,334.8662,334.9146,5009.0
2023-09-07 13:45:00,345.97,345.98,345.8,345.81,9927.0,335.0018,335.0115,334.8372,334.8469,9927.0
2023-09-07 13:50:00,345.85,345.89,345.84,345.85,2958.0,334.8856,334.9243,334.8759,334.8856,2958.0
2023-09-07 13:55:00,345.91,345.97,345.79,345.88,17495.0,334.9437,335.0018,334.8275,334.9146,17495.0
2023-09-07 14:00:00,345.88,346.0,345.88,345.93,7761.0,334.9146,335.0308,334.9146,334.9631,7761.0
2023-09-07 14:05:00,345.94,345.94,345.77,345.82,5935.0,334.9727,334.9727,334.8081,334.8565,5935.0
2023-09-07 14:10:00,345.81,345.86,345.65,345.68,19104.0,334.8469,334.8953,334.6919,334.721,19104.0
2023-09-07 14:15:00,345.7,345.75,345.61,345.65,17716.0,334.7403,334.7888,334.6532,334.6919,17716.0
2023-09-07 14:20:00,345.68,345.69,345.58,345.66,14117.0,334.721,334.7307,334.6242,334.7016,14117.0
2023-09-07 14:25:00,345.69,345.69,345.45,345.47,11754.0,334.7307,334.7307,334.4983,334.5176,11754.0
2023-09-07 14:30:00,345.4,345.54,345.21,345.32,12301.0,334.4499,334.5854,334.2659,334.3724,12301.0
2023-09-07 14:35:00,345.31,345.33,345.16,345.18,5194.0,334.3627,334.3821,334.2175,334.2368,5194.0
2023-09-07 14:40:00,345.18,345.35,345.18,345.34,7351.0,334.2368,334.4014,334.2368,334.3918,7351.0
2023-09-07 14:45:00,345.34,345.47,345.3,345.45,8027.0,334.3918,334.5176,334.353,334.4983,8027.0
2023-09-07 14:50:00,345.48,345.59,345.4,345.54,6955.0,334.5273,334.6338,334.4499,334.5854,6955.0
2023-09-07 14:55:00,345.55,345.72,345.54,345.64,17720.0,334.5951,334.7597,334.5854,334.6823,17720.0
2023-09-07 15:00:00,345.65,345.69,345.49,345.54,12633.0,334.6919,334.7307,334.537,334.5854,12633.0
2023-09-07 15:05:00,345.54,345.55,345.25,345.34,28079.0,334.5854,334.5951,334.3046,334.3918,28079.0
2023-09-07 15:10:00,345.4,345.57,345.38,345.56,16089.0,334.4499,334.6145,334.4305,334.6048,16089.0
2023-09-07 15:15:00,345.59,345.73,345.56,345.67,33159.0,334.6338,334.7694,334.6048,334.7113,33159.0
2023-09-07 15:20:00,345.7,345.77,345.64,345.7,10367.0,334.7403,334.8081,334.6823,334.7403,10367.0
2023-09-07 15:25:00,345.66,345.73,345.61,345.72,8107.0,334.7016,334.7694,334.6532,334.7597,8107.0
2023-09-07 15:30:00,345.71,345.79,345.66,345.66,15773.0,334.75,334.8275,334.7016,334.7016,15773.0
2023-09-07 15:35:00,345.68,345.77,345.62,345.64,16114.0,334.721,334.8081,334.6629,334.6823,16114.0
2023-09-07 15:40:00,345.62,345.93,345.6,345.93,13523.0,334.6629,334.9631,334.6435,334.9631,13523.0
2023-09-07 15:45:00,345.94,346.0,345.84,345.97,17504.0,334.9727,335.0308,334.8759,335.0018,17504.0
2023-09-07 15:50:00,345.97,346.2,345.63,345.75,52488.0,335.0018,335.2245,334.6726,334.7888,52488.0
2023-09-07 15:55:00,345.74,345.87,345.54,345.67,129986.0,334.7791,334.905,334.5854,334.7113,129986.0
2023-09-08 09:30:00,345.8,346.04,345.67,345.96,91099.0,334.8372,335.0696,334.7113,334.9921,91099.0
2023-09-08 09:35:00,345.91,346.07,345.56,345.7,56430.0,334.9437,335.0986,334.6048,334.7403,56430.0
2023-09-08 09:40:00,345.71,346.0,345.59,345.92,55492.0,334.75,335.0308,334.6338,334.9534,55492.0
2023-09-08 09:45:00,345.91,345.91,345.65,345.82,19557.0,334.9437,334.9437,334.6919,334.8565,19557.0
2023-09-08 09:50:00,345.86,345.87,345.56,345.61,39449.0,334.8953,334.905,334.6048,334.6532,39449.0
2023-09-08 09:55:00,345.6,345.95,345.47,345.94,26958.0,334.6435,334.9824,334.5176,334.9727,26958.0
2023-09-08 10:00:00,345.95,346.29,345.9,346.25,44540.0,334.9824,335.3116,334.934,335.2729,44540.0
2023-09-08 10:05:00,346.31,346.39,346.06,346.12,19817.0,335.331,335.4085,335.0889,335.147,19817.0
2023-09-08 10:10:00,346.06,346.32,345.99,346.31,15595.0,335.0889,335.3407,335.0212,335.331,15595.0
2023-09-08 10:15:00,346.33,346.43,346.29,346.32,18972.0,335.3504,335.4472,335.3116,335.3407,18972.0
2023-09-08 10:20:00,346.33,346.68,346.33,346.64,25710.0,335.3504,335.6893,335.3504,335.6505,25710.0
2023-09-08 10:25:00,346.65,346.86,346.6,346.79,30391.0,335.6602,335.8636,335.6118,335.7958,30391.0
2023-09-08 10:30:00,346.8,346.95,346.63,346.67,31716.0,335.8055,335.9507,335.6409,335.6796,31716.0
2023-09-08 10:35:00,346.66,346.76,346.62,346.71,12763.0,335.6699,335.7667,335.6312,335.7183,12763.0
2023-09-08 10:40:00,346.73,346.73,346.42,346.6,12863.0,335.7377,335.7377,335.4375,335.6118,12863.0
2023-09-08 10:45:00,346.5,346.62,346.42,346.62,13424.0,335.515,335.6312,335.4375,335.6312,13424.0
2023-09-08 10:50:00,346.61,346.82,346.57,346.72,24809.0,335.6215,335.8248,335.5828,335.728,24809.0
2023-09-08 10:55:00,346.72,346.89,346.65,346.66,8800.0,335.728,335.8926,335.6602,335.6699,8800.0
2023-09-08 11:00:00,346.62,346.94,346.59,346.83,21332.0,335.6312,335.941,335.6021,335.8345,21332.0
2023-09-08 11:05:00,346.83,346.83,346.53,346.56,5997.0,335.8345,335.8345,335.544,335.5731,5997.0
2023-09-08 11:10:00,346.52,346.89,346.52,346.86,10800.0,335.5344,335.8926,335.5344,335.8636,10800.0
2023-09-08 11:15:00,346.86,346.99,346.78,346.86,17910.0,335.8636,335.9895,335.7861,335.8636,17910.0
2023-09-08 11:20:00,346.82,346.87,346.76,346.81,9371.0,335.8248,335.8733,335.7667,335.8152,9371.0
2023-09-08 11:25:00,346.77,346.87,346.76,346.79,6442.0,335.7764,335.8733,335.7667,335.7958,6442.0
2023-09-08 11:30:00,346.81,347.04,346.8,346.94,16844.0,335.8152,336.0379,335.8055,335.941,16844.0
2023-09-08 11:35:00,346.93,346.95,346.88,346.95,9458.0,335.9314,335.9507,335.8829,335.9507,9458.0
2023-09-08 11:40:00,346.97,346.98,346.73,346.75,5726.0,335.9701,335.9798,335.7377,335.7571,5726.0
2023-09-08 11:45:00,346.72,346.85,346.69,346.75,7115.0,335.728,335.8539,335.699,335.7571,7115.0
2023-09-08 11:50:00,346.72,346.76,346.61,346.68,15895.0,335.728,335.7667,335.6215,335.6893,15895.0
2023-09-08 11:55:00,346.72,346.73,346.33,346.43,13754.0,335.728,335.7377,335.3504,335.4472,13754.0
2023-09-08 12:00:00,346.44,346.45,346.26,346.4,8136.0,335.4569,335.4666,335.2826,335.4182,8136.0
2023-09-08 12:05:00,346.4,346.47,346.39,346.44,10261.0,335.4182,335.4859,335.4085,335.4569,10261.0
2023-09-08 12:10:00,346.41,346.68,346.41,346.6,4498.0,335.4278,335.6893,335.4278,335.6118,4498.0
2023-09-08 12:15:00,346.65,346.92,346.65,346.86,11314.0,335.6602,335.9217,335.6602,335.8636,11314.0
2023-09-08 12:20:00,346.87,346.93,346.74,346.85,16216.0,335.8733,335.9314,335.7474,335.8539,16216.0
2023-09-08 12:25:00,346.81,346.81,346.6,346.61,8763.0,335.8152,335.8152,335.6118,335.6215,8763.0
2023-09-08 12:30:00,346.58,346.58,346.3,346.53,34145.0,335.5924,335.5924,335.3213,335.544,34145.0
2023-09-08 12:35:00,346.51,346.55,346.41,346.52,4865.0,335.5247,335.5634,335.4278,335.5344,4865.0
2023-09-08 12:40:00,346.48,346.73,346.48,346.62,14119.0,335.4956,335.7377,335.4956,335.6312,14119.0
2023-09-08 12:45:00,346.64,346.66,346.41,346.41,6748.0,335.6505,335.6699,335.4278,335.4278,6748.0
2023-09-08 12:50:00,346.36,346.55,346.29,346.51,13811.0,335.3794,335.5634,335.3116,335.5247,13811.0
2023-09-08 12:55:00,346.48,346.64,346.46,346.63,2399.0,335.4956,335.6505,335.4763,335.6409,2399.0
2023-09-08 13:00:00,346.65,346.65,346.4,346.55,6163.0,335.6602,335.6602,335.4182,335.5634,6163.0
2023-09-08 13:05:00,346.53,346.54,346.45,346.45,2596.0,335.544,335.5537,335.4666,335.4666,2596.0
2023-09-08 13:10:00,346.5,346.63,346.46,346.63,11977.0,335.515,335.6409,335.4763,335.6409,11977.0
2023-09-08 13:15:00,346.64,346.91,346.64,346.88,9962.0,335.6505,335.912,335.6505,335.8829,9962.0
2023-09-08 13:20:00,346.91,346.92,346.68,346.68,19444.0,335.912,335.9217,335.6893,335.6893,19444.0
2023-09-08 13:25:00,346.67,346.67,346.5,346.63,15209.0,335.6796,335.6796,335.515,335.6409,15209.0
2023-09-08 13:30:00,346.62,346.67,346.45,346.65,4878.0,335.6312,335.6796,335.4666,335.6602,4878.0
2023-09-08 13:35:00,346.57,346.65,346.53,346.64,3600.0,335.5828,335.6602,335.544,335.6505,3600.0
2023-09-08 13:40:00,346.61,346.76,346.56,346.64,2527.0,335.6215,335.7667,335.5731,335.6505,2527.0
2023-09-08 13:45:00,346.63,346.7,346.59,346.62,2651.0,335.6409,335.7086,335.6021,335.6312,2651.0
2023-09-08 13:50:00,346.61,346.63,346.46,346.47,5720.0,335.6215,335.6409,335.4763,335.4859,5720.0
2023-09-08 13:55:00,346.48,346.71,346.48,346.67,9711.0,335.4956,335.7183,335.4956,335.6796,9711.0
2023-09-08 14:00:00,346.72,346.85,346.67,346.81,9865.0,335.728,335.8539,335.6796,335.8152,9865.0
2023-09-08 14:05:00,346.82,346.86,346.69,346.73,5995.0,335.8248,335.8636,335.699,335.7377,5995.0
2023-09-08 14:10:00,346.67,346.67,346.13,346.24,22573.0,335.6796,335.6796,335.1567,335.2632,22573.0
2023-09-08 14:15:00,346.19,346.25,346.17,346.23,7678.0,335.2148,335.2729,335.1954,335.2535,7678.0
2023-09-08 14:20:00,346.24,346.37,346.16,346.19,14873.0,335.2632,335.3891,335.1858,335.2148,14873.0
2023-09-08 14:25:00,346.19,346.25,346.1,346.19,9109.0,335.2148,335.2729,335.1277,335.2148,9109.0
2023-09-08 14:30:00,346.13,346.17,346.03,346.07,14379.0,335.1567,335.1954,335.0599,335.0986,14379.0
2023-09-08 14:35:00,346.11,346.29,346.0,346.0,12047.0,335.1374,335.3116,335.0308,335.0308,12047.0
2023-09-08 14:40:00,346.03,346.29,346.02,346.29,11890.0,335.0599,335.3116,335.0502,335.3116,11890.0
2023-09-08 14:45:00,346.24,346.26,346.07,346.11,6492.0,335.2632,335.2826,335.0986,335.1374,6492.0
2023-09-08 14:50:00,346.09,346.15,345.99,346.03,23663.0,335.118,335.1761,335.0212,335.0599,23663.0
2023-09-08 14:55:00,346.01,346.12,346.0,346.03,10021.0,335.0405,335.147,335.0308,335.0599,10021.0
2023-09-08 15:00:00,346.02,346.04,345.77,345.86,13185.0,335.0502,335.0696,334.8081,334.8953,13185.0
2023-09-08 15:05:00,345.84,346.0,345.84,345.89,5998.0,334.8759,335.0308,334.8759,334.9243,5998.0
2023-09-08 15:10:00,345.9,346.02,345.85,345.99,13248.0,334.934,335.0502,334.8856,335.0212,13248.0
2023-09-08 15:15:00,345.95,345.95,345.81,345.82,11909.0,334.9824,334.9824,334.8469,334.8565,11909.0
2023-09-08 15:20:00,345.83,345.94,345.74,345.86,9680.0,334.8662,334.9727,334.7791,334.8953,9680.0
2023-09-08 15:25:00,345.87,345.93,345.72,345.78,8788.0,334.905,334.9631,334.7597,334.8178,8788.0
2023-09-08 15:30:00,345.79,346.05,345.69,346.02,15290.0,334.8275,335.0793,334.7307,335.0502,15290.0
2023-09-08 15:35:00,346.04,346.1,345.93,346.1,8690.0,335.0696,335.1277,334.9631,335.1277,8690.0
2023-09-08 15:40:00,346.09,346.21,346.04,346.19,15750.0,335.118,335.2342,335.0696,335.2148,15750.0
2023-09-08 15:45:00,346.23,346.3,346.16,346.19,15949.0,335.2535,335.3213,335.1858,335.2148,15949.0
2023-09-08 15:50:00,346.2,346.24,346.01,346.18,25582.0,335.2245,335.2632,335.0405,335.2051,25582.0
2023-09-08 15:55:00,346.17,346.62,346.17,346.52,137045.0,335.1954,335.6312,335.1954,335.5344,137045.0
2023-09-11 09:30:00,348.02,348.49,347.99,348.44,169214.0,336.9868,337.4419,336.9577,337.3935,169214.0
2023-09-11 09:35:00,348.44,348.59,348.1,348.11,48483.0,337.3935,337.5387,337.0643,337.0739,48483.0
2023-09-11 09:40:00,348.11,348.23,348.03,348.13,26081.0,337.0739,337.1901,336.9965,337.0933,26081.0
2023-09-11 09:45:00,348.13,348.13,347.84,347.85,29880.0,337.0933,337.0933,336.8125,336.8222,29880.0
2023-09-11 09:50:00,347.84,347.84,347.61,347.64,27544.0,336.8125,336.8125,336.5898,336.6188,27544.0
2023-09-11 09:55:00,347.64,347.79,347.33,347.37,38425.0,336.6188,336.7641,336.3187,336.3574,38425.0
2023-09-11 10:00:00,347.37,347.4,346.9,346.9,54021.0,336.3574,336.3865,335.9023,335.9023,54021.0
2023-09-11 10:05:00,346.89,347.16,346.81,347.16,49839.0,335.8926,336.1541,335.8152,336.1541,49839.0
2023-09-11 10:10:00,347.18,347.35,347.12,347.32,32101.0,336.1734,336.338,336.1153,336.309,32101.0
2023-09-11 10:15:00,347.31,347.59,347.26,347.59,29243.0,336.2993,336.5704,336.2509,336.5704,29243.0
2023-09-11 10:20:00,347.58,347.8,347.5,347.75,33633.0,336.5607,336.7738,336.4833,336.7254,33633.0
2023-09-11 10:25:00,347.75,347.96,347.69,347.89,16999.0,336.7254,336.9287,336.6673,336.8609,16999.0
2023-09-11 10:30:00,347.89,347.91,347.34,347.37,23606.0,336.8609,336.8803,336.3284,336.3574,23606.0
2023-09-11 10:35:00,347.35,347.37,347.07,347.09,14336.0,336.338,336.3574,336.0669,336.0863,14336.0
2023-09-11 10:40:00,347.13,347.31,347.03,347.22,20198.0,336.125,336.2993,336.0282,336.2122,20198.0
2023-09-11 10:45:00,347.2,347.35,347.2,347.29,11149.0,336.1928,336.338,336.1928,336.2799,11149.0
2023-09-11 10:50:00,347.33,347.49,347.26,347.26,11175.0,336.3187,336.4736,336.2509,336.2509,11175.0
2023-09-11 10:55:00,347.24,347.27,346.92,347.08,16461.0,336.2315,336.2606,335.9217,336.0766,16461.0
2023-09-11 11:00:00,347.0,347.03,346.7,346.9,10703.0,335.9991,336.0282,335.7086,335.9023,10703.0
2023-09-11 11:05:00,346.9,346.98,346.75,346.76,6909.0,335.9023,335.9798,335.7571,335.7667,6909.0
2023-09-11 11:10:00,346.73,346.78,346.64,346.74,9614.0,335.7377,335.7861,335.6505,335.7474,9614.0
2023-09-11 11:15:00,346.76,346.8,346.68,346.78,5025.0,335.7667,335.8055,335.6893,335.7861,5025.0
2023-09-11 11:20:00,346.8,346.92,346.67,346.89,10815.0,335.8055,335.9217,335.6796,335.8926,10815.0
2023-09-11 11:25:00,346.87,347.1,346.86,346.98,22167.0,335.8733,336.096,335.8636,335.9798,22167.0
2023-09-11 11:30:00,346.94,346.98,346.8,346.82,16423.0,335.941,335.9798,335.8055,335.8248,16423.0
2023-09-11 11:35:00,346.77,346.95,346.75,346.87,6249.0,335.7764,335.9507,335.7571,335.8733,6249.0
2023-09-11 11:40:00,346.89,346.91,346.51,346.6,18262.0,335.8926,335.912,335.5247,335.6118,18262.0
2023-09-11 11:45:00,346.59,346.67,346.53,346.62,8849.0,335.6021,335.6796,335.544,335.6312,8849.0
2023-09-11 11:50:00,346.62,346.74,346.54,346.65,6628.0,335.6312,335.7474,335.5537,335.6602,6628.0
2023-09-11 11:55:00,346.68,346.73,346.6,346.65,4164.0,335.6893,335.7377,335.6118,335.6602,4164.0
2023-09-11 12:00:00,346.68,346.81,346.67,346.78,3800.0,335.6893,335.8152,335.6796,335.7861,3800.0
2023-09-11 12:05:00,346.74,347.12,346.72,347.03,25826.0,335.7474,336.1153,335.728,336.0282,25826.0
2023-09-11 12:10:00,347.06,347.17,347.02,347.16,9977.0,336.0572,336.1637,336.0185,336.1541,9977.0
2023-09-11 12:15:00,347.16,347.22,347.04,347.07,5899.0,336.1541,336.2122,336.0379,336.0669,5899.0
2023-09-11 12:20:00,347.04,347.05,346.96,346.99,4620.0,336.0379,336.0475,335.9604,335.9895,4620.0
2023-09-11 12:25:00,347.02,347.33,347.0,347.29,14124.0,336.0185,336.3187,335.9991,336.2799,14124.0
2023-09-11 12:30:00,347.3,347.36,347.19,347.31,6887.0,336.2896,336.3477,336.1831,336.2993,6887.0
2023-09-11 12:35:00,347.27,347.27,347.17,347.23,4598.0,336.2606,336.2606,336.1637,336.2218,4598.0
2023-09-11 12:40:00,347.22,347.3,347.16,347.28,6200.0,336.2122,336.2896,336.1541,336.2703,6200.0
2023-09-11 12:45:00,347.29,347.35,347.26,347.33,4313.0,336.2799,336.338,336.2509,336.3187,4313.0
2023-09-11 12:50:00,347.32,347.4,347.24,347.37,4443.0,336.309,336.3865,336.2315,336.3574,4443.0
2023-09-11 12:55:00,347.32,347.43,347.32,347.4,5203.0,336.309,336.4155,336.309,336.3865,5203.0
2023-09-11 13:00:00,347.41,347.41,347.22,347.34,5985.0,336.3961,336.3961,336.2122,336.3284,5985.0
2023-09-11 13:05:00,347.33,347.38,347.26,347.31,5539.0,336.3187,336.3671,336.2509,336.2993,5539.0
2023-09-11 13:10:00,347.31,347.31,347.22,347.3,5904.0,336.2993,336.2993,336.2122,336.2896,5904.0
2023-09-11 13:15:00,347.27,347.38,347.24,347.38,5021.0,336.2606,336.3671,336.2315,336.3671,5021.0
2023-09-11 13:20:00,347.39,347.47,347.37,347.47,14208.0,336.3768,336.4542,336.3574,336.4542,14208.0
2023-09-11 13:25:00,347.48,347.56,347.43,347.54,6129.0,336.4639,336.5414,336.4155,336.522,6129.0
2023-09-11 13:30:00,347.55,347.59,347.44,347.59,20158.0,336.5317,336.5704,336.4252,336.5704,20158.0
2023-09-11 13:35:00,347.6,347.69,347.55,347.68,17145.0,336.5801,336.6673,336.5317,336.6576,17145.0
2023-09-11 13:40:00,347.68,347.68,347.47,347.47,9700.0,336.6576,336.6576,336.4542,336.4542,9700.0
2023-09-11 13:45:00,347.47,347.51,347.39,347.39,14196.0,336.4542,336.493,336.3768,336.3768,14196.0
2023-09-11 13:50:00,347.38,347.45,347.38,347.43,3043.0,336.3671,336.4349,336.3671,336.4155,3043.0
2023-09-11 13:55:00,347.42,347.45,347.35,347.45,19771.0,336.4058,336.4349,336.338,336.4349,19771.0
2023-09-11 14:00:00,347.47,347.48,347.36,347.36,4363.0,336.4542,336.4639,336.3477,336.3477,4363.0
2023-09-11 14:05:00,347.36,347.43,347.33,347.4,20844.0,336.3477,336.4155,336.3187,336.3865,20844.0
2023-09-11 14:10:00,347.37,347.58,347.37,347.57,4104.0,336.3574,336.5607,336.3574,336.5511,4104.0
2023-09-11 14:15:00,347.57,347.61,347.48,347.59,2825.0,336.5511,336.5898,336.4639,336.5704,2825.0
2023-09-11 14:20:00,347.61,347.61,347.5,347.54,4957.0,336.5898,336.5898,336.4833,336.522,4957.0
2023-09-11 14:25:00,347.52,347.54,347.44,347.54,5507.0,336.5026,336.522,336.4252,336.522,5507.0
2023-09-11 14:30:00,347.54,347.61,347.52,347.6,5684.0,336.522,336.5898,336.5026,336.5801,5684.0
2023-09-11 14:35:00,347.57,347.66,347.55,347.6,3430.0,336.5511,336.6382,336.5317,336.5801,3430.0
2023-09-11 14:40:00,347.6,347.61,347.49,347.57,5722.0,336.5801,336.5898,336.4736,336.5511,5722.0
2023-09-11 14:45:00,347.57,347.64,347.52,347.61,6032.0,336.5511,336.6188,336.5026,336.5898,6032.0
2023-09-11 14:50:00,347.63,347.63,347.52,347.58,4882.0,336.6092,336.6092,336.5026,336.5607,4882.0
2023-09-11 14:55:00,347.55,347.57,347.44,347.5,4400.0,336.5317,336.5511,336.4252,336.4833,4400.0
2023-09-11 15:00:00,347.53,347.53,347.45,347.5,2900.0,336.5123,336.5123,336.4349,336.4833,2900.0
2023-09-11 15:05:00,347.51,347.53,347.44,347.47,4015.0,336.493,336.5123,336.4252,336.4542,4015.0
2023-09-11 15:10:00,347.48,347.49,347.32,347.36,5450.0,336.4639,336.4736,336.309,336.3477,5450.0
2023-09-11 15:15:00,347.33,347.33,347.23,347.27,6183.0,336.3187,336.3187,336.2218,336.2606,6183.0
2023-09-11 15:20:00,347.26,347.48,347.26,347.47,12294.0,336.2509,336.4639,336.2509,336.4542,12294.0
2023-09-11 15:25:00,347.51,347.54,347.36,347.43,11115.0,336.493,336.522,336.3477,336.4155,11115.0
2023-09-11 15:30:00,347.41,347.41,347.28,347.41,18106.0,336.3961,336.3961,336.2703,336.3961,18106.0
2023-09-11 15:35:00,347.34,347.4,347.3,347.4,9912.0,336.3284,336.3865,336.2896,336.3865,9912.0
2023-09-11 15:40:00,347.38,347.44,347.25,347.3,21313.0,336.3671,336.4252,336.2412,336.2896,21313.0
2023-09-11 15:45:00,347.28,347.28,347.12,347.19,19275.0,336.2703,336.2703,336.1153,336.1831,19275.0
2023-09-11 15:50:00,347.14,347.22,347.05,347.19,32384.0,336.1347,336.2122,336.0475,336.1831,32384.0
2023-09-11 15:55:00,347.18,347.45,347.06,347.41,55041.0,336.1734,336.4349,336.0572,336.3961,55041.0
2023-09-12 09:30:00,346.63,347.04,346.36,347.04,95260.0,335.6409,336.0379,335.3794,336.0379,95260.0
2023-09-12 09:35:00,347.08,347.21,346.87,346.87,22761.0,336.0766,336.2025,335.8733,335.8733,22761.0
2023-09-12 09:40:00,346.92,347.09,346.71,346.8,19899.0,335.9217,336.0863,335.7183,335.8055,19899.0
2023-09-12 09:45:00,346.81,346.93,346.61,346.65,13709.0,335.8152,335.9314,335.6215,335.6602,13709.0
2023-09-12 09:50:00,346.63,346.75,346.56,346.69,10756.0,335.6409,335.7571,335.5731,335.699,10756.0
2023-09-12 09:55:00,346.73,346.87,346.69,346.8,11126.0,335.7377,335.8733,335.699,335.8055,11126.0
2023-09-12 10:00:00,346.78,346.87,346.6,346.6,16336.0,335.7861,335.8733,335.6118,335.6118,16336.0
2023-09-12 10:05:00,346.59,346.64,346.41,346.47,20469.0,335.6021,335.6505,335.4278,335.4859,20469.0
2023-09-12 10:10:00,346.46,346.76,346.46,346.69,18505.0,335.4763,335.7667,335.4763,335.699,18505.0
2023-09-12 10:15:00,346.64,346.78,346.49,346.76,20715.0,335.6505,335.7861,335.5053,335.7667,20715.0
2023-09-12 10:20:00,346.73,346.73,346.46,346.54,6364.0,335.7377,335.7377,335.4763,335.5537,6364.0
2023-09-12 10:25:00,346.55,346.67,346.4,346.64,25301.0,335.5634,335.6796,335.4182,335.6505,25301.0
2023-09-12 10:30:00,346.63,346.82,346.54,346.77,26837.0,335.6409,335.8248,335.5537,335.7764,26837.0
2023-09-12 10:35:00,346.79,346.81,346.56,346.62,15849.0,335.7958,335.8152,335.5731,335.6312,15849.0
2023-09-12 10:40:00,346.6,346.86,346.53,346.85,15713.0,335.6118,335.8636,335.544,335.8539,15713.0
2023-09-12 10:45:00,346.82,346.89,346.71,346.71,10205.0,335.8248,335.8926,335.7183,335.7183,10205.0
2023-09-12 10:50:00,346.71,346.78,346.64,346.77,6445.0,335.7183,335.7861,335.6505,335.7764,6445.0
2023-09-12 10:55:00,346.72,346.91,346.72,346.75,10313.0,335.728,335.912,335.728,335.7571,10313.0
2023-09-12 11:00:00,346.78,347.13,346.77,347.13,30990.0,335.7861,336.125,335.7764,336.125,30990.0
2023-09-12 11:05:00,347.15,347.19,346.87,346.99,14062.0,336.1444,336.1831,335.8733,335.9895,14062.0
2023-09-12 11:10:00,346.96,347.1,346.91,347.04,10812.0,335.9604,336.096,335.912,336.0379,10812.0
2023-09-12 11:15:00,347.06,347.16,346.96,347.09,11826.0,336.0572,336.1541,335.9604,336.0863,11826.0
2023-09-12 11:20:00,347.11,347.34,347.11,347.28,10739.0,336.1056,336.3284,336.1056,336.2703,10739.0
2023-09-12 11:25:00,347.29,347.48,347.18,347.47,19380.0,336.2799,336.4639,336.1734,336.4542,19380.0
2023-09-12 11:30:00,347.5,347.67,347.47,347.57,30806.0,336.4833,336.6479,336.4542,336.5511,30806.0
2023-09-12 11:35:00,347.57,347.65,347.53,347.55,12626.0,336.5511,336.6285,336.5123,336.5317,12626.0
2023-09-12 11:40:00,347.53,347.66,347.53,347.56,14415.0,336.5123,336.6382,336.5123,336.5414,14415.0
2023-09-12 11:45:00,347.57,347.79,347.57,347.75,5975.0,336.5511,336.7641,336.5511,336.7254,5975.0
2023-09-12 11:50:00,347.74,347.93,347.74,347.89,37928.0,336.7157,336.8997,336.7157,336.8609,37928.0
2023-09-12 11:55:00,347.9,347.99,347.85,347.94,15831.0,336.8706,336.9577,336.8222,336.9093,15831.0
2023-09-12 12:00:00,347.96,348.17,347.96,348.14,36563.0,336.9287,337.132,336.9287,337.103,36563.0
2023-09-12 12:05:00,348.15,348.18,348.01,348.16,22837.0,337.1127,337.1417,336.9771,337.1224,22837.0
2023-09-12 12:10:00,348.15,348.21,348.05,348.17,15399.0,337.1127,337.1708,337.0158,337.132,15399.0
2023-09-12 12:15:00,348.16,348.35,348.16,348.3,17026.0,337.1224,337.3063,337.1224,337.2579,17026.0
2023-09-12 12:20:00,348.32,348.37,348.25,348.33,11096.0,337.2773,337.3257,337.2095,337.287,11096.0
2023-09-12 12:25:00,348.34,348.34,348.2,348.25,8451.0,337.2967,337.2967,337.1611,337.2095,8451.0
2023-09-12 12:30:00,348.21,348.23,348.01,348.01,15597.0,337.1708,337.1901,336.9771,336.9771,15597.0
2023-09-12 12:35:00,348.0,348.16,347.98,348.16,6634.0,336.9674,337.1224,336.9481,337.1224,6634.0
2023-09-12 12:40:00,348.15,348.24,348.13,348.22,7173.0,337.1127,337.1998,337.0933,337.1805,7173.0
2023-09-12 12:45:00,348.21,348.28,348.19,348.27,5283.0,337.1708,337.2386,337.1514,337.2289,5283.0
2023-09-12 12:50:00,348.27,348.28,348.14,348.19,20702.0,337.2289,337.2386,337.103,337.1514,20702.0
2023-09-12 12:55:00,348.18,348.26,348.15,348.25,18784.0,337.1417,337.2192,337.1127,337.2095,18784.0
2023-09-12 13:00:00,348.27,348.47,348.17,348.39,12257.0,337.2289,337.4225,337.132,337.3451,12257.0
2023-09-12 13:05:00,348.44,348.44,348.36,348.39,7342.0,337.3935,337.3935,337.316,337.3451,7342.0
2023-09-12 13:10:00,348.42,348.55,348.4,348.45,10164.0,337.3741,337.5,337.3548,337.4032,10164.0
2023-09-12 13:15:00,348.49,348.56,348.45,348.56,4171.0,337.4419,337.5097,337.4032,337.5097,4171.0
2023-09-12 13:20:00,348.6,349.3,348.59,349.25,46408.0,337.5484,338.2262,337.5387,338.1778,46408.0
2023-09-12 13:25:00,349.25,349.26,349.1,349.16,23589.0,338.1778,338.1875,338.0326,338.0907,23589.0
2023-09-12 13:30:00,349.17,349.31,349.17,349.22,16828.0,338.1003,338.2359,338.1003,338.1488,16828.0
2023-09-12 13:35:00,349.2,349.25,348.95,349.03,19080.0,338.1294,338.1778,337.8873,337.9648,19080.0
2023-09-12 13:40:00,349.04,349.06,348.62,348.64,31133.0,337.9745,337.9938,337.5678,337.5871,31133.0
2023-09-12 13:45:00,348.62,348.64,348.38,348.5,25809.0,337.5678,337.5871,337.3354,337.4516,25809.0
2023-09-12 13:50:00,348.52,348.55,348.31,348.36,14978.0,337.4709,337.5,337.2676,337.316,14978.0
2023-09-12 13:55:00,348.32,348.33,348.16,348.17,9129.0,337.2773,337.287,337.1224,337.132,9129.0
2023-09-12 14:00:00,348.15,348.15,348.02,348.03,14674.0,337.1127,337.1127,336.9868,336.9965,14674.0
2023-09-12 14:05:00,348.04,348.14,348.01,348.06,14682.0,337.0062,337.103,336.9771,337.0255,14682.0
2023-09-12 14:10:00,348.07,348.2,348.07,348.09,8259.0,337.0352,337.1611,337.0352,337.0546,8259.0
2023-09-12 14:15:00,348.06,348.19,347.94,348.07,15888.0,337.0255,337.1514,336.9093,337.0352,15888.0
2023-09-12 14:20:00,348.09,348.09,347.87,347.96,14011.0,337.0546,337.0546,336.8416,336.9287,14011.0
2023-09-12 14:25:00,347.94,348.0,347.82,347.92,13938.0,336.9093,336.9674,336.7931,336.89,13938.0
2023-09-12 14:30:00,347.91,347.99,347.79,347.92,11250.0,336.8803,336.9577,336.7641,336.89,11250.0
2023-09-12 14:35:00,347.91,347.95,347.86,347.9,10529.0,336.8803,336.919,336.8319,336.8706,10529.0
2023-09-12 14:40:00,347.94,347.94,347.77,347.77,7673.0,336.9093,336.9093,336.7447,336.7447,7673.0
2023-09-12 14:45:00,347.77,347.83,347.63,347.7,8562.0,336.7447,336.8028,336.6092,336.6769,8562.0
2023-09-12 14:50:00,347.65,347.65,347.3,347.33,23671.0,336.6285,336.6285,336.2896,336.3187,23671.0
2023-09-12 14:55:00,347.31,347.52,347.27,347.34,20871.0,336.2993,336.5026,336.2606,336.3284,20871.0
2023-09-12 15:00:00,347.34,347.34,347.13,347.17,9668.0,336.3284,336.3284,336.125,336.1637,9668.0
2023-09-12 15:05:00,347.16,347.19,347.07,347.18,15837.0,336.1541,336.1831,336.0669,336.1734,15837.0
2023-09-12 15:10:00,347.15,347.21,347.08,347.09,10248.0,336.1444,336.2025,336.0766,336.0863,10248.0
2023-09-12 15:15:00,347.1,347.1,346.9,346.94,13327.0,336.096,336.096,335.9023,335.941,13327.0
2023-09-12 15:20:00,346.96,347.04,346.73,346.77,16433.0,335.9604,336.0379,335.7377,335.7764,16433.0
2023-09-12 15:25:00,346.76,346.96,346.76,346.93,23438.0,335.7667,335.9604,335.7667,335.9314,23438.0
2023-09-12 15:30:00,346.99,347.14,346.95,347.08,24995.0,335.9895,336.1347,335.9507,336.0766,24995.0
2023-09-12 15:35:00,347.08,347.16,347.05,347.09,10313.0,336.0766,336.1541,336.0475,336.0863,10313.0
2023-09-12 15:40:00,347.11,347.27,347.06,347.22,26248.0,336.1056,336.2606,336.0572,336.2122,26248.0
2023-09-12 15:45:00,347.23,347.28,347.04,347.15,30102.0,336.2218,336.2703,336.0379,336.1444,30102.0
2023-09-12 15:50:00,347.16,347.34,347.16,347.34,34039.0,336.1541,336.3284,336.1541,336.3284,34039.0
2023-09-12 15:55:00,347.34,347.35,347.1,347.25,88706.0,336.3284,336.338,336.096,336.2412,88706.0
2023-09-13 09:30:00,347.57,348.51,347.43,348.31,99262.0,336.5511,337.4613,336.4155,337.2676,99262.0
2023-09-13 09:35:00,348.25,348.33,347.62,347.76,50090.0,337.2095,337.287,336.5995,336.735,50090.0
2023-09-13 09:40:00,347.74,347.84,347.34,347.6,40156.0,336.7157,336.8125,336.3284,336.5801,40156.0
2023-09-13 09:45:00,347.61,347.93,347.54,347.83,11426.0,336.5898,336.8997,336.522,336.8028,11426.0
2023-09-13 09:50:00,347.82,347.89,347.48,347.67,18176.0,336.7931,336.8609,336.4639,336.6479,18176.0
2023-09-13 09:55:00,347.64,348.05,347.42,348.02,17953.0,336.6188,337.0158,336.4058,336.9868,17953.0
2023-09-13 10:00:00,348.04,348.12,347.63,347.65,16970.0,337.0062,337.0836,336.6092,336.6285,16970.0
2023-09-13 10:05:00,347.6,347.6,347.19,347.34,22458.0,336.5801,336.5801,336.1831,336.3284,22458.0
2023-09-13 10:10:00,347.34,347.45,347.1,347.1,23119.0,336.3284,336.4349,336.096,336.096,23119.0
2023-09-13 10:15:00,347.11,347.11,346.7,346.78,49718.0,336.1056,336.1056,335.7086,335.7861,49718.0
2023-09-13 10:20:00,346.78,347.06,346.73,346.97,24900.0,335.7861,336.0572,335.7377,335.9701,24900.0
2023-09-13 10:25:00,346.96,347.15,346.92,347.1,49426.0,335.9604,336.1444,335.9217,336.096,49426.0
2023-09-13 10:30:00,347.09,347.39,347.09,347.39,12001.0,336.0863,336.3768,336.0863,336.3768,12001.0
2023-09-13 10:35:00,347.38,347.69,347.31,347.69,23442.0,336.3671,336.6673,336.2993,336.6673,23442.0
2023-09-13 10:40:00,347.71,347.78,347.59,347.66,15166.0,336.6866,336.7544,336.5704,336.6382,15166.0
2023-09-13 10:45:00,347.67,347.77,347.55,347.7,12888.0,336.6479,336.7447,336.5317,336.6769,12888.0
2023-09-13 10:50:00,347.69,348.02,347.69,348.0,11667.0,336.6673,336.9868,336.6673,336.9674,11667.0
2023-09-13 10:55:00,348.03,348.13,348.0,348.03,19474.0,336.9965,337.0933,336.9674,336.9965,19474.0
2023-09-13 11:00:00,348.07,348.1,347.82,348.07,11147.0,337.0352,337.0643,336.7931,337.0352,11147.0
2023-09-13 11:05:00,348.07,348.12,347.94,348.0,14849.0,337.0352,337.0836,336.9093,336.9674,14849.0
2023-09-13 11:10:00,347.98,348.12,347.98,348.06,6325.0,336.9481,337.0836,336.9481,337.0255,6325.0
2023-09-13 11:15:00,348.04,348.05,347.79,347.79,6707.0,337.0062,337.0158,336.7641,336.7641,6707.0
2023-09-13 11:20:00,347.79,347.95,347.72,347.95,6864.0,336.7641,336.919,336.6963,336.919,6864.0
2023-09-13 11:25:00,347.99,348.07,347.9,347.99,13854.0,336.9577,337.0352,336.8706,336.9577,13854.0
2023-09-13 11:30:00,348.02,348.05,347.92,348.0,15892.0,336.9868,337.0158,336.89,336.9674,15892.0
2023-09-13 11:35:00,347.97,348.01,347.78,347.8,6849.0,336.9384,336.9771,336.7544,336.7738,6849.0
2023-09-13 11:40:00,347.8,347.9,347.69,347.86,11055.0,336.7738,336.8706,336.6673,336.8319,11055.0
2023-09-13 11:45:00,347.87,348.03,347.83,347.91,4100.0,336.8416,336.9965,336.8028,336.8803,4100.0
2023-09-13 11:50:00,347.86,347.86,347.47,347.6,19315.0,336.8319,336.8319,336.4542,336.5801,19315.0
2023-09-13 11:55:00,347.65,347.82,347.47,347.78,9843.0,336.6285,336.7931,336.4542,336.7544,9843.0
2023-09-13 12:00:00,347.81,347.86,347.63,347.72,14478.0,336.7835,336.8319,336.6092,336.6963,14478.0
2023-09-13 12:05:00,347.69,347.8,347.66,347.76,4155.0,336.6673,336.7738,336.6382,336.735,4155.0
2023-09-13 12:10:00,347.72,347.72,347.55,347.55,8850.0,336.6963,336.6963,336.5317,336.5317,8850.0
2023-09-13 12:15:00,347.54,347.92,347.51,347.86,14736.0,336.522,336.89,336.493,336.8319,14736.0
2023-09-13 12:20:00,347.88,348.01,347.88,347.9,6836.0,336.8512,336.9771,336.8512,336.8706,6836.0
2023-09-13 12:25:00,347.86,347.97,347.79,347.81,5499.0,336.8319,336.9384,336.7641,336.7835,5499.0
2023-09-13 12:30:00,347.81,347.9,347.65,347.8,7592.0,336.7835,336.8706,336.6285,336.7738,7592.0
2023-09-13 12:35:00,347.81,347.82,347.49,347.49,8474.0,336.7835,336.7931,336.4736,336.4736,8474.0
2023-09-13 12:40:00,347.48,347.49,347.34,347.41,11059.0,336.4639,336.4736,336.3284,336.3961,11059.0
2023-09-13 12:45:00,347.34,347.53,347.33,347.49,4904.0,336.3284,336.5123,336.3187,336.4736,4904.0
2023-09-13 12:50:00,347.48,347.6,347.41,347.59,6358.0,336.4639,336.5801,336.3961,336.5704,6358.0
2023-09-13 12:55:00,347.61,347.77,347.61,347.63,7698.0,336.5898,336.7447,336.5898,336.6092,7698.0
2023-09-13 13:00:00,347.66,347.8,347.5,347.52,8432.0,336.6382,336.7738,336.4833,336.5026,8432.0
2023-09-13 13:05:00,347.52,347.55,347.43,347.43,3327.0,336.5026,336.5317,336.4155,336.4155,3327.0
2023-09-13 13:10:00,347.46,347.51,347.4,347.44,9933.0,336.4446,336.493,336.3865,336.4252,9933.0
2023-09-13 13:15:00,347.45,347.61,347.45,347.52,4559.0,336.4349,336.5898,336.4349,336.5026,4559.0
2023-09-13 13:20:00,347.51,347.65,347.45,347.65,5684.0,336.493,336.6285,336.4349,336.6285,5684.0
2023-09-13 13:25:00,347.66,347.66,347.45,347.46,5269.0,336.6382,336.6382,336.4349,336.4446,5269.0
2023-09-13 13:30:00,347.48,347.63,347.38,347.62,4650.0,336.4639,336.6092,336.3671,336.5995,4650.0
2023-09-13 13:35:00,347.62,347.64,347.48,347.51,5950.0,336.5995,336.6188,336.4639,336.493,5950.0
2023-09-13 13:40:00,347.49,347.58,347.49,347.58,4677.0,336.4736,336.5607,336.4736,336.5607,4677.0
2023-09-13 13:45:00,347.59,347.61,347.41,347.44,2972.0,336.5704,336.5898,336.3961,336.4252,2972.0
2023-09-13 13:50:00,347.42,347.48,347.41,347.44,3587.0,336.4058,336.4639,336.3961,336.4252,3587.0
2023-09-13 13:55:00,347.43,347.44,347.35,347.41,8435.0,336.4155,336.4252,336.338,336.3961,8435.0
2023-09-13 14:00:00,347.42,347.5,347.32,347.36,10888.0,336.4058,336.4833,336.309,336.3477,10888.0
2023-09-13 14:05:00,347.29,347.33,347.17,347.28,19842.0,336.2799,336.3187,336.1637,336.2703,19842.0
2023-09-13 14:10:00,347.27,347.38,347.27,347.28,14694.0,336.2606,336.3671,336.2606,336.2703,14694.0
2023-09-13 14:15:00,347.3,347.3,347.1,347.15,15654.0,336.2896,336.2896,336.096,336.1444,15654.0
2023-09-13 14:20:00,347.16,347.2,347.03,347.18,18290.0,336.1541,336.1928,336.0282,336.1734,18290.0
2023-09-13 14:25:00,347.18,347.22,347.11,347.19,10906.0,336.1734,336.2122,336.1056,336.1831,10906.0
2023-09-13 14:30:00,347.18,347.19,347.03,347.08,17412.0,336.1734,336.1831,336.0282,336.0766,17412.0
2023-09-13 14:35:00,347.08,347.26,347.05,347.22,17895.0,336.0766,336.2509,336.0475,336.2122,17895.0
2023-09-13 14:40:00,347.22,347.29,347.08,347.11,10454.0,336.2122,336.2799,336.0766,336.1056,10454.0
2023-09-13 14:45:00,347.05,347.13,346.9,346.91,29077.0,336.0475,336.125,335.9023,335.912,29077.0
2023-09-13 14:50:00,346.9,346.94,346.25,346.25,39300.0,335.9023,335.941,335.2729,335.2729,39300.0
2023-09-13 14:55:00,346.24,346.56,345.99,346.46,63023.0,335.2632,335.5731,335.0212,335.4763,63023.0
2023-09-13 15:00:00,346.48,346.48,345.96,345.96,31820.0,335.4956,335.4956,334.9921,334.9921,31820.0
2023-09-13 15:05:00,345.94,346.05,345.83,345.88,26086.0,334.9727,335.0793,334.8662,334.9146,26086.0
2023-09-13 15:10:00,345.91,346.02,345.82,345.87,36661.0,334.9437,335.0502,334.8565,334.905,36661.0
2023-09-13 15:15:00,345.86,346.13,345.82,346.09,41556.0,334.8953,335.1567,334.8565,335.118,41556.0
2023-09-13 15:20:00,346.08,346.16,345.91,346.07,27582.0,335.1083,335.1858,334.9437,335.0986,27582.0
2023-09-13 15:25:00,346.11,346.16,346.05,346.15,23453.0,335.1374,335.1858,335.0793,335.1761,23453.0
2023-09-13 15:30:00,346.16,346.4,346.15,346.33,26985.0,335.1858,335.4182,335.1761,335.3504,26985.0
2023-09-13 15:35:00,346.34,346.45,346.28,346.41,21314.0,335.3601,335.4666,335.302,335.4278,21314.0
2023-09-13 15:40:00,346.38,346.54,346.38,346.46,18148.0,335.3988,335.5537,335.3988,335.4763,18148.0
2023-09-13 15:45:00,346.45,346.54,346.39,346.48,21642.0,335.4666,335.5537,335.4085,335.4956,21642.0
2023-09-13 15:50:00,346.45,346.57,346.32,346.53,37742.0,335.4666,335.5828,335.3407,335.544,37742.0
2023-09-13 15:55:00,346.55,346.8,346.41,346.56,221276.0,335.5634,335.8055,335.4278,335.5731,221276.0
2023-09-14 09:30:00,348.7,348.74,347.91,348.09,145599.0,337.6452,337.684,336.8803,337.0546,145599.0
2023-09-14 09:35:00,348.05,348.28,348.0,348.06,43214.0,337.0158,337.2386,336.9674,337.0255,43214.0
2023-09-14 09:40:00,348.1,348.15,347.75,347.87,23618.0,337.0643,337.1127,336.7254,336.8416,23618.0
2023-09-14 09:45:00,347.9,348.32,347.8,348.3,40209.0,336.8706,337.2773,336.7738,337.2579,40209.0
2023-09-14 09:50:00,348.35,348.54,348.17,348.44,47123.0,337.3063,337.4903,337.132,337.3935,47123.0
2023-09-14 09:55:00,348.44,348.83,348.35,348.83,45776.0,337.3935,337.7711,337.3063,337.7711,45776.0
2023-09-14 10:00:00,348.84,349.1,348.33,348.34,53782.0,337.7808,338.0326,337.287,337.2967,53782.0
2023-09-14 10:05:00,348.3,348.41,348.14,348.14,16862.0,337.2579,337.3644,337.103,337.103,16862.0
2023-09-14 10:10:00,348.12,348.15,347.93,347.98,29714.0,337.0836,337.1127,336.8997,336.9481,29714.0
2023-09-14 10:15:00,347.94,348.04,347.73,347.82,19144.0,336.9093,337.0062,336.706,336.7931,19144.0
2023-09-14 10:20:00,347.8,348.16,347.73,348.14,17721.0,336.7738,337.1224,336.706,337.103,17721.0
2023-09-14 10:25:00,348.07,348.11,347.81,348.11,16268.0,337.0352,337.0739,336.7835,337.0739,16268.0
2023-09-14 10:30:00,348.14,348.36,348.11,348.33,32130.0,337.103,337.316,337.0739,337.287,32130.0
2023-09-14 10:35:00,348.33,348.46,348.24,348.29,27955.0,337.287,337.4128,337.1998,337.2482,27955.0
2023-09-14 10:40:00,348.31,348.53,348.31,348.49,21321.0,337.2676,337.4806,337.2676,337.4419,21321.0
2023-09-14 10:45:00,348.48,348.83,348.48,348.77,35154.0,337.4322,337.7711,337.4322,337.713,35154.0
2023-09-14 10:50:00,348.76,348.95,348.74,348.76,29112.0,337.7033,337.8873,337.684,337.7033,29112.0
2023-09-14 10:55:00,348.76,349.06,348.76,348.95,20997.0,337.7033,337.9938,337.7033,337.8873,20997.0
2023-09-14 11:00:00,348.96,349.12,348.87,348.97,17883.0,337.897,338.0519,337.8099,337.9067,17883.0
2023-09-14 11:05:00,348.95,348.96,348.79,348.91,17401.0,337.8873,337.897,337.7324,337.8486,17401.0
2023-09-14 11:10:00,348.93,349.23,348.89,349.09,40978.0,337.8679,338.1584,337.8292,338.0229,40978.0
2023-09-14 11:15:00,349.11,349.14,348.86,348.94,10659.0,338.0422,338.0713,337.8002,337.8776,10659.0
2023-09-14 11:20:00,348.98,348.98,348.85,348.9,12250.0,337.9164,337.9164,337.7905,337.8389,12250.0
2023-09-14 11:25:00,348.88,348.89,348.75,348.82,12921.0,337.8195,337.8292,337.6937,337.7614,12921.0
2023-09-14 11:30:00,348.84,348.94,348.73,348.76,6538.0,337.7808,337.8776,337.6743,337.7033,6538.0
2023-09-14 11:35:00,348.75,348.88,348.75,348.82,14365.0,337.6937,337.8195,337.6937,337.7614,14365.0
2023-09-14 11:40:00,348.82,349.05,348.76,348.99,31743.0,337.7614,337.9841,337.7033,337.926,31743.0
2023-09-14 11:45:00,349.0,349.13,348.96,349.02,10491.0,337.9357,338.0616,337.897,337.9551,10491.0
2023-09-14 11:50:00,349.04,349.23,349.02,349.23,10357.0,337.9745,338.1584,337.9551,338.1584,10357.0
2023-09-14 11:55:00,349.21,349.23,349.15,349.19,20103.0,338.1391,338.1584,338.081,338.1197,20103.0
2023-09-14 12:00:00,349.19,349.31,349.13,349.23,10486.0,338.1197,338.2359,338.0616,338.1584,10486.0
2023-09-14 12:05:00,349.21,349.28,349.19,349.28,11744.0,338.1391,338.2069,338.1197,338.2069,11744.0
2023-09-14 12:10:00,349.29,349.47,349.29,349.45,46284.0,338.2165,338.3908,338.2165,338.3715,46284.0
2023-09-14 12:15:00,349.5,349.8,349.5,349.69,15863.0,338.4199,338.7104,338.4199,338.6039,15863.0
2023-09-14 12:20:00,349.71,349.74,349.59,349.63,11922.0,338.6232,338.6523,338.507,338.5458,11922.0
2023-09-14 12:25:00,349.61,349.73,349.54,349.69,9003.0,338.5264,338.6426,338.4586,338.6039,9003.0
2023-09-14 12:30:00,349.68,349.93,349.66,349.92,14668.0,338.5942,338.8362,338.5748,338.8266,14668.0
2023-09-14 12:35:00,349.93,349.95,349.85,349.93,27875.0,338.8362,338.8556,338.7588,338.8362,27875.0
2023-09-14 12:40:00,349.92,350.06,349.91,350.0,19400.0,338.8266,338.9621,338.8169,338.904,19400.0
2023-09-14 12:45:00,350.02,350.09,349.95,350.07,16429.0,338.9234,338.9912,338.8556,338.9718,16429.0
2023-09-14 12:50:00,350.05,350.21,350.04,350.14,13036.0,338.9524,339.1074,338.9428,339.0396,13036.0
2023-09-14 12:55:00,350.13,350.13,350.01,350.01,9417.0,339.0299,339.0299,338.9137,338.9137,9417.0
2023-09-14 13:00:00,350.03,350.05,349.95,349.95,9846.0,338.9331,338.9524,338.8556,338.8556,9846.0
2023-09-14 13:05:00,349.95,350.02,349.94,349.97,10857.0,338.8556,338.9234,338.8459,338.875,10857.0
2023-09-14 13:10:00,349.97,350.06,349.95,350.06,11750.0,338.875,338.9621,338.8556,338.9621,11750.0
2023-09-14 13:15:00,350.07,350.07,349.96,349.98,5100.0,338.9718,338.9718,338.8653,338.8847,5100.0
2023-09-14 13:20:00,349.97,350.0,349.83,349.87,16904.0,338.875,338.904,338.7394,338.7781,16904.0
2023-09-14 13:25:00,349.85,350.01,349.85,349.99,13350.0,338.7588,338.9137,338.7588,338.8943,13350.0
2023-09-14 13:30:00,349.99,350.1,349.97,350.08,28098.0,338.8943,339.0009,338.875,338.9815,28098.0
2023-09-14 13:35:00,350.1,350.18,350.05,350.11,30820.0,339.0009,339.0783,338.9524,339.0105,30820.0
2023-09-14 13:40:00,350.12,350.12,349.95,350.02,25005.0,339.0202,339.0202,338.8556,338.9234,25005.0
2023-09-14 13:45:00,350.05,350.05,349.79,349.81,22814.0,338.9524,338.9524,338.7007,338.72,22814.0
2023-09-14 13:50:00,349.82,349.91,349.78,349.88,17793.0,338.7297,338.8169,338.691,338.7878,17793.0
2023-09-14 13:55:00,349.9,349.91,349.82,349.82,16943.0,338.8072,338.8169,338.7297,338.7297,16943.0
2023-09-14 14:00:00,349.8,349.9,349.76,349.76,11246.0,338.7104,338.8072,338.6716,338.6716,11246.0
2023-09-14 14:05:00,349.77,349.99,349.76,349.85,15078.0,338.6813,338.8943,338.6716,338.7588,15078.0
2023-09-14 14:10:00,349.87,349.97,349.87,349.91,10373.0,338.7781,338.875,338.7781,338.8169,10373.0
2023-09-14 14:15:00,349.9,349.93,349.82,349.84,14379.0,338.8072,338.8362,338.7297,338.7491,14379.0
2023-09-14 14:20:00,349.84,349.97,349.78,349.78,15325.0,338.7491,338.875,338.691,338.691,15325.0
2023-09-14 14:25:00,349.78,349.92,349.78,349.85,37738.0,338.691,338.8266,338.691,338.7588,37738.0
2023-09-14 14:30:00,349.84,349.96,349.81,349.95,15592.0,338.7491,338.8653,338.72,338.8556,15592.0
2023-09-14 14:35:00,349.94,350.15,349.93,350.11,17146.0,338.8459,339.0493,338.8362,339.0105,17146.0
2023-09-14 14:40:00,350.12,350.36,350.11,350.3,21855.0,339.0202,339.2526,339.0105,339.1945,21855.0
2023-09-14 14:45:00,350.29,350.39,350.28,350.37,20434.0,339.1848,339.2817,339.1751,339.2623,20434.0
2023-09-14 14:50:00,350.36,350.36,350.22,350.29,18306.0,339.2526,339.2526,339.1171,339.1848,18306.0
2023-09-14 14:55:00,350.31,350.34,350.25,350.3,13130.0,339.2042,339.2332,339.1461,339.1945,13130.0
2023-09-14 15:00:00,350.31,350.5,350.25,350.49,35527.0,339.2042,339.3882,339.1461,339.3785,35527.0
2023-09-14 15:05:00,350.48,350.63,350.44,350.44,60806.0,339.3688,339.5141,339.3301,339.3301,60806.0
2023-09-14 15:10:00,350.46,350.47,350.32,350.37,34920.0,339.3494,339.3591,339.2139,339.2623,34920.0
2023-09-14 15:15:00,350.37,350.38,350.28,350.31,21421.0,339.2623,339.272,339.1751,339.2042,21421.0
2023-09-14 15:20:00,350.3,350.34,350.15,350.15,9994.0,339.1945,339.2332,339.0493,339.0493,9994.0
2023-09-14 15:25:00,350.16,350.21,350.08,350.1,36410.0,339.059,339.1074,338.9815,339.0009,36410.0
2023-09-14 15:30:00,350.09,350.09,349.92,350.03,46361.0,338.9912,338.9912,338.8266,338.9331,46361.0
2023-09-14 15:35:00,350.0,350.11,349.96,349.98,33195.0,338.904,339.0105,338.8653,338.8847,33195.0
2023-09-14 15:40:00,349.99,350.16,349.98,350.13,42614.0,338.8943,339.059,338.8847,339.0299,42614.0
2023-09-14 15:45:00,350.12,350.15,350.01,350.12,46017.0,339.0202,339.0493,338.9137,339.0202,46017.0
2023-09-14 15:50:00,350.16,350.31,349.99,350.0,83173.0,339.059,339.2042,338.8943,338.904,83173.0
2023-09-14 15:55:00,350.0,350.09,349.87,350.0,255601.0,338.904,338.9912,338.7781,338.904,255601.0
2023-09-15 09:30:00,348.29,348.68,348.21,348.68,196343.0,338.1476,338.5263,338.0699,338.5263,196343.0
2023-09-15 09:35:00,348.68,348.85,348.47,348.59,62518.0,338.5263,338.6913,338.3224,338.4389,62518.0
2023-09-15 09:40:00,348.54,348.69,348.22,348.39,39030.0,338.3903,338.536,338.0797,338.2447,39030.0
2023-09-15 09:45:00,348.36,348.43,348.05,348.19,31876.0,338.2156,338.2835,337.9146,338.0505,31876.0
2023-09-15 09:50:00,348.14,348.21,347.87,348.2,44107.0,338.002,338.0699,337.7398,338.0602,44107.0
2023-09-15 09:55:00,348.2,348.32,348.01,348.14,25856.0,338.0602,338.1767,337.8758,338.002,25856.0
2023-09-15 10:00:00,348.29,348.77,348.25,348.6,98516.0,338.1476,338.6136,338.1088,338.4486,98516.0
2023-09-15 10:05:00,348.62,348.74,348.28,348.34,55799.0,338.468,338.5845,338.1379,338.1962,55799.0
2023-09-15 10:10:00,348.34,348.35,347.87,347.93,52095.0,338.1962,338.2059,337.7398,337.7981,52095.0
2023-09-15 10:15:00,347.89,347.96,347.65,347.95,36257.0,337.7593,337.8272,337.5263,337.8175,36257.0
2023-09-15 10:20:00,347.93,348.19,347.85,348.03,29037.0,337.7981,338.0505,337.7204,337.8952,29037.0
2023-09-15 10:25:00,347.91,347.99,347.73,347.85,21830.0,337.7787,337.8564,337.6039,337.7204,21830.0
2023-09-15 10:30:00,347.8,347.85,347.58,347.84,26085.0,337.6719,337.7204,337.4583,337.7107,26085.0
2023-09-15 10:35:00,347.86,347.97,347.73,347.88,17858.0,337.7301,337.8369,337.6039,337.7496,17858.0
2023-09-15 10:40:00,347.89,347.91,347.73,347.79,11136.0,337.7593,337.7787,337.6039,337.6622,11136.0
2023-09-15 10:45:00,347.83,348.01,347.7,347.89,22227.0,337.701,337.8758,337.5748,337.7593,22227.0
2023-09-15 10:50:00,347.86,347.86,347.29,347.37,32377.0,337.7301,337.7301,337.1767,337.2544,32377.0
2023-09-15 10:55:00,347.33,347.42,347.0,347.03,29186.0,337.2156,337.303,336.8952,336.9243,29186.0
2023-09-15 11:00:00,347.03,347.07,346.72,346.8,79568.0,336.9243,336.9631,336.6233,336.701,79568.0
2023-09-15 11:05:00,346.81,346.98,346.6,346.96,57312.0,336.7107,336.8758,336.5068,336.8563,57312.0
2023-09-15 11:10:00,346.94,347.04,346.85,346.86,27439.0,336.8369,336.934,336.7495,336.7593,27439.0
2023-09-15 11:15:00,346.84,347.04,346.75,346.97,19650.0,336.7398,336.934,336.6525,336.8661,19650.0
2023-09-15 11:20:00,346.95,347.23,346.93,347.15,19536.0,336.8466,337.1185,336.8272,337.0408,19536.0
2023-09-15 11:25:00,347.14,347.46,347.14,347.46,19595.0,337.0311,337.3418,337.0311,337.3418,19595.0
2023-09-15 11:30:00,347.43,347.54,347.17,347.18,27278.0,337.3127,337.4195,337.0602,337.0699,27278.0
2023-09-15 11:35:00,347.21,347.25,347.07,347.13,37125.0,337.0991,337.1379,336.9631,337.0214,37125.0
2023-09-15 11:40:00,347.13,347.35,347.1,347.31,14860.0,337.0214,337.235,336.9923,337.1962,14860.0
2023-09-15 11:45:00,347.24,347.24,347.1,347.21,27230.0,337.1282,337.1282,336.9923,337.0991,27230.0
2023-09-15 11:50:00,347.21,347.29,347.06,347.11,35119.0,337.0991,337.1767,336.9534,337.002,35119.0
2023-09-15 11:55:00,347.11,347.2,346.93,347.13,24077.0,337.002,337.0894,336.8272,337.0214,24077.0
2023-09-15 12:00:00,347.12,347.16,347.0,347.09,18782.0,337.0117,337.0505,336.8952,336.9826,18782.0
2023-09-15 12:05:00,347.14,347.14,347.06,347.07,5699.0,337.0311,337.0311,336.9534,336.9631,5699.0
2023-09-15 12:10:00,347.09,347.14,346.92,347.13,19964.0,336.9826,337.0311,336.8175,337.0214,19964.0
2023-09-15 12:15:00,347.12,347.2,346.99,347.15,8411.0,337.0117,337.0894,336.8855,337.0408,8411.0
2023-09-15 12:20:00,347.18,347.22,347.08,347.2,8236.0,337.0699,337.1088,336.9729,337.0894,8236.0
2023-09-15 12:25:00,347.21,347.21,346.97,347.03,5183.0,337.0991,337.0991,336.8661,336.9243,5183.0
2023-09-15 12:30:00,347.03,347.2,346.97,347.17,6601.0,336.9243,337.0894,336.8661,337.0602,6601.0
2023-09-15 12:35:00,347.19,347.32,347.1,347.31,6451.0,337.0796,337.2059,336.9923,337.1962,6451.0
2023-09-15 12:40:00,347.32,347.32,347.19,347.24,8573.0,337.2059,337.2059,337.0796,337.1282,8573.0
2023-09-15 12:45:00,347.21,347.21,347.06,347.17,9506.0,337.0991,337.0991,336.9534,337.0602,9506.0
2023-09-15 12:50:00,347.22,347.24,347.17,347.17,3907.0,337.1088,337.1282,337.0602,337.0602,3907.0
2023-09-15 12:55:00,347.14,347.15,346.98,347.12,29453.0,337.0311,337.0408,336.8758,337.0117,29453.0
2023-09-15 13:00:00,347.12,347.12,346.79,346.81,18907.0,337.0117,337.0117,336.6913,336.7107,18907.0
2023-09-15 13:05:00,346.78,346.8,346.61,346.63,21337.0,336.6816,336.701,336.5165,336.536,21337.0
2023-09-15 13:10:00,346.63,346.64,346.27,346.4,31446.0,336.536,336.5457,336.1864,336.3127,31446.0
2023-09-15 13:15:00,346.41,346.43,346.15,346.16,10983.0,336.3224,336.3418,336.0699,336.0796,10983.0
2023-09-15 13:20:00,346.14,346.18,345.86,345.97,27948.0,336.0602,336.0991,335.7884,335.8952,27948.0
2023-09-15 13:25:00,345.93,346.02,345.84,345.92,15586.0,335.8563,335.9437,335.769,335.8466,15586.0
2023-09-15 13:30:00,345.91,346.03,345.6,345.98,49977.0,335.8369,335.9534,335.5359,335.9049,49977.0
2023-09-15 13:35:00,345.97,346.37,345.95,346.37,27769.0,335.8952,336.2835,335.8758,336.2835,27769.0
2023-09-15 13:40:00,346.37,346.55,346.24,346.49,32315.0,336.2835,336.4583,336.1573,336.4,32315.0
2023-09-15 13:45:00,346.48,346.57,346.37,346.44,19377.0,336.3903,336.4777,336.2835,336.3515,19377.0
2023-09-15 13:50:00,346.4,346.58,346.35,346.48,9995.0,336.3127,336.4874,336.2641,336.3903,9995.0
2023-09-15 13:55:00,346.47,346.53,346.4,346.48,10062.0,336.3806,336.4389,336.3127,336.3903,10062.0
2023-09-15 14:00:00,346.45,346.45,346.18,346.36,40591.0,336.3612,336.3612,336.0991,336.2738,40591.0
2023-09-15 14:05:00,346.35,346.37,346.14,346.15,15583.0,336.2641,336.2835,336.0602,336.0699,15583.0
2023-09-15 14:10:00,346.1,346.32,346.09,346.12,44962.0,336.0214,336.235,336.0117,336.0408,44962.0
2023-09-15 14:15:00,346.11,346.27,346.1,346.24,16175.0,336.0311,336.1864,336.0214,336.1573,16175.0
2023-09-15 14:20:00,346.23,346.37,346.21,346.22,11170.0,336.1476,336.2835,336.1282,336.1379,11170.0
2023-09-15 14:25:00,346.2,346.34,346.05,346.12,33019.0,336.1185,336.2544,335.9728,336.0408,33019.0
2023-09-15 14:30:00,346.12,346.3,346.06,346.3,11455.0,336.0408,336.2156,335.9826,336.2156,11455.0
2023-09-15 14:35:00,346.3,346.52,346.25,346.48,21008.0,336.2156,336.4292,336.167,336.3903,21008.0
2023-09-15 14:40:00,346.49,346.5,346.37,346.43,13321.0,336.4,336.4097,336.2835,336.3418,13321.0
2023-09-15 14:45:00,346.41,346.55,346.39,346.49,12791.0,336.3224,336.4583,336.3029,336.4,12791.0
2023-09-15 14:50:00,346.52,346.54,346.25,346.41,24243.0,336.4292,336.4486,336.167,336.3224,24243.0
2023-09-15 14:55:00,346.42,346.71,346.42,346.69,16735.0,336.3321,336.6136,336.3321,336.5942,16735.0
2023-09-15 15:00:00,346.68,346.68,346.35,346.4,24390.0,336.5845,336.5845,336.2641,336.3127,24390.0
2023-09-15 15:05:00,346.38,346.39,346.22,346.33,16757.0,336.2932,336.3029,336.1379,336.2447,16757.0
2023-09-15 15:10:00,346.36,346.42,346.32,346.39,9133.0,336.2738,336.3321,336.235,336.3029,9133.0
2023-09-15 15:15:00,346.37,346.55,346.37,346.46,11634.0,336.2835,336.4583,336.2835,336.3709,11634.0
2023-09-15 15:20:00,346.48,346.48,346.31,346.37,16319.0,336.3903,336.3903,336.2253,336.2835,16319.0
2023-09-15 15:25:00,346.33,346.44,346.27,346.37,9318.0,336.2447,336.3515,336.1864,336.2835,9318.0
2023-09-15 15:30:00,346.38,346.51,346.17,346.2,16818.0,336.2932,336.4194,336.0894,336.1185,16818.0
2023-09-15 15:35:00,346.19,346.22,345.86,345.9,28822.0,336.1088,336.1379,335.7884,335.8272,28822.0
2023-09-15 15:40:00,345.9,346.05,345.88,345.89,25873.0,335.8272,335.9728,335.8078,335.8175,25873.0
2023-09-15 15:45:00,345.87,346.09,345.79,345.86,44963.0,335.7981,336.0117,335.7204,335.7884,44963.0
2023-09-15 15:50:00,345.87,346.15,345.72,346.06,61528.0,335.7981,336.0699,335.6525,335.9826,61528.0
2023-09-15 15:55:00,346.09,346.16,345.8,346.04,143606.0,336.0117,336.0796,335.7301,335.9631,143606.0
2023-09-18 09:30:00,346.27,346.55,346.08,346.54,129359.0,336.1864,336.4583,336.002,336.4486,129359.0
2023-09-18 09:35:00,346.55,346.61,346.19,346.53,43156.0,336.4583,336.5165,336.1088,336.4389,43156.0
2023-09-18 09:40:00,346.55,346.69,345.96,346.2,67759.0,336.4583,336.5942,335.8855,336.1185,67759.0
2023-09-18 09:45:00,346.22,346.35,345.78,345.79,39066.0,336.1379,336.2641,335.7107,335.7204,39066.0
2023-09-18 09:50:00,345.77,345.97,345.65,345.72,29406.0,335.701,335.8952,335.5845,335.6525,29406.0
2023-09-18 09:55:00,345.72,345.75,345.48,345.71,27862.0,335.6525,335.6816,335.4194,335.6427,27862.0
2023-09-18 10:00:00,345.72,345.82,345.54,345.54,36906.0,335.6525,335.7495,335.4777,335.4777,36906.0
2023-09-18 10:05:00,345.52,345.64,345.31,345.61,47752.0,335.4583,335.5748,335.2544,335.5457,47752.0
2023-09-18 10:10:00,345.61,345.87,345.52,345.66,51648.0,335.5457,335.7981,335.4583,335.5942,51648.0
2023-09-18 10:15:00,345.7,345.88,345.7,345.82,15188.0,335.633,335.8078,335.633,335.7495,15188.0
2023-09-18 10:20:00,345.81,345.97,345.8,345.9,19304.0,335.7398,335.8952,335.7301,335.8272,19304.0
2023-09-18 10:25:00,345.91,346.02,345.86,345.93,13110.0,335.8369,335.9437,335.7884,335.8563,13110.0
2023-09-18 10:30:00,345.94,346.22,345.93,346.15,39084.0,335.866,336.1379,335.8563,336.0699,39084.0
2023-09-18 10:35:00,346.17,346.36,346.01,346.02,23100.0,336.0894,336.2738,335.934,335.9437,23100.0
2023-09-18 10:40:00,346.04,346.23,345.94,346.18,16970.0,335.9631,336.1476,335.866,336.0991,16970.0
2023-09-18 10:45:00,346.24,346.34,346.22,346.28,19501.0,336.1573,336.2544,336.1379,336.1961,19501.0
2023-09-18 10:50:00,346.22,346.31,346.16,346.19,12956.0,336.1379,336.2253,336.0796,336.1088,12956.0
2023-09-18 10:55:00,346.22,346.3,346.13,346.13,10304.0,336.1379,336.2156,336.0505,336.0505,10304.0
2023-09-18 11:00:00,346.12,346.17,346.02,346.09,22310.0,336.0408,336.0894,335.9437,336.0117,22310.0
2023-09-18 11:05:00,346.06,346.08,345.95,345.97,13032.0,335.9826,336.002,335.8758,335.8952,13032.0
2023-09-18 11:10:00,345.97,346.03,345.84,345.89,22854.0,335.8952,335.9534,335.769,335.8175,22854.0
2023-09-18 11:15:00,345.89,346.22,345.86,346.22,8934.0,335.8175,336.1379,335.7884,336.1379,8934.0
2023-09-18 11:20:00,346.23,346.39,346.23,346.39,18924.0,336.1476,336.3029,336.1476,336.3029,18924.0
2023-09-18 11:25:00,346.37,346.51,346.35,346.5,16550.0,336.2835,336.4194,336.2641,336.4097,16550.0
2023-09-18 11:30:00,346.52,346.81,346.51,346.73,35652.0,336.4292,336.7107,336.4194,336.633,35652.0
2023-09-18 11:35:00,346.7,346.74,346.61,346.67,13531.0,336.6039,336.6428,336.5165,336.5748,13531.0
2023-09-18 11:40:00,346.73,347.0,346.72,346.92,17444.0,336.633,336.8952,336.6233,336.8175,17444.0
2023-09-18 11:45:00,346.95,346.97,346.84,346.9,9283.0,336.8466,336.8661,336.7398,336.7981,9283.0
2023-09-18 11:50:00,346.91,347.03,346.91,346.98,6794.0,336.8078,336.9243,336.8078,336.8758,6794.0
2023-09-18 11:55:00,347.01,347.02,346.9,346.94,4654.0,336.9049,336.9146,336.7981,336.8369,4654.0
2023-09-18 12:00:00,346.95,347.04,346.95,347.03,6549.0,336.8466,336.934,336.8466,336.9243,6549.0
2023-09-18 12:05:00,346.98,347.0,346.86,346.87,5473.0,336.8758,336.8952,336.7593,336.769,5473.0
2023-09-18 12:10:00,346.84,346.84,346.74,346.82,5505.0,336.7398,336.7398,336.6428,336.7204,5505.0
2023-09-18 12:15:00,346.78,346.93,346.76,346.93,16586.0,336.6816,336.8272,336.6622,336.8272,16586.0
2023-09-18 12:20:00,346.91,346.95,346.76,346.88,7666.0,336.8078,336.8466,336.6622,336.7787,7666.0
2023-09-18 12:25:00,346.88,346.93,346.85,346.87,9919.0,336.7787,336.8272,336.7495,336.769,9919.0
2023-09-18 12:30:00,346.88,347.13,346.88,347.06,22695.0,336.7787,337.0214,336.7787,336.9534,22695.0
2023-09-18 12:35:00,347.08,347.11,346.98,346.98,7516.0,336.9729,337.002,336.8758,336.8758,7516.0
2023-09-18 12:40:00,347.0,347.06,346.93,346.94,5805.0,336.8952,336.9534,336.8272,336.8369,5805.0
2023-09-18 12:45:00,346.95,347.05,346.91,347.05,10980.0,336.8466,336.9437,336.8078,336.9437,10980.0
2023-09-18 12:50:00,347.07,347.08,346.97,347.0,10153.0,336.9631,336.9729,336.8661,336.8952,10153.0
2023-09-18 12:55:00,346.99,347.01,346.95,346.97,5367.0,336.8855,336.9049,336.8466,336.8661,5367.0
2023-09-18 13:00:00,346.96,347.12,346.96,347.07,11593.0,336.8563,337.0117,336.8563,336.9631,11593.0
2023-09-18 13:05:00,347.04,347.04,346.9,346.9,18894.0,336.934,336.934,336.7981,336.7981,18894.0
2023-09-18 13:10:00,346.9,346.95,346.86,346.92,13057.0,336.7981,336.8466,336.7593,336.8175,13057.0
2023-09-18 13:15:00,346.92,346.92,346.7,346.72,12850.0,336.8175,336.8175,336.6039,336.6233,12850.0
2023-09-18 13:20:00,346.73,346.9,346.73,346.86,12707.0,336.633,336.7981,336.633,336.7593,12707.0
2023-09-18 13:25:00,346.92,346.94,346.8,346.8,5989.0,336.8175,336.8369,336.701,336.701,5989.0
2023-09-18 13:30:00,346.81,346.97,346.81,346.97,3173.0,336.7107,336.8661,336.7107,336.8661,3173.0
2023-09-18 13:35:00,346.98,347.01,346.86,346.86,9125.0,336.8758,336.9049,336.7593,336.7593,9125.0
2023-09-18 13:40:00,346.86,346.88,346.75,346.81,10043.0,336.7593,336.7787,336.6525,336.7107,10043.0
2023-09-18 13:45:00,346.83,346.86,346.72,346.78,7816.0,336.7301,336.7593,336.6233,336.6816,7816.0
2023-09-18 13:50:00,346.76,346.8,346.69,346.7,5172.0,336.6622,336.701,336.5942,336.6039,5172.0
2023-09-18 13:55:00,346.71,346.76,346.7,346.7,5903.0,336.6136,336.6622,336.6039,336.6039,5903.0
2023-09-18 14:00:00,346.7,346.72,346.64,346.64,6275.0,336.6039,336.6233,336.5457,336.5457,6275.0
2023-09-18 14:05:00,346.65,346.69,346.58,346.66,7536.0,336.5554,336.5942,336.4874,336.5651,7536.0
2023-09-18 14:10:00,346.67,346.73,346.61,346.73,8948.0,336.5748,336.633,336.5165,336.633,8948.0
2023-09-18 14:15:00,346.77,346.82,346.7,346.7,13443.0,336.6719,336.7204,336.6039,336.6039,13443.0
2023-09-18 14:20:00,346.7,346.71,346.61,346.61,3460.0,336.6039,336.6136,336.5165,336.5165,3460.0
2023-09-18 14:25:00,346.58,346.6,346.48,346.53,17541.0,336.4874,336.5068,336.3903,336.4389,17541.0
2023-09-18 14:30:00,346.5,346.62,346.47,346.59,4718.0,336.4097,336.5262,336.3806,336.4971,4718.0
2023-09-18 14:35:00,346.61,346.64,346.52,346.52,2818.0,336.5165,336.5457,336.4292,336.4292,2818.0
2023-09-18 14:40:00,346.52,346.58,346.5,346.55,3913.0,336.4292,336.4874,336.4097,336.4583,3913.0
2023-09-18 14:45:00,346.55,346.6,346.45,346.47,5524.0,336.4583,336.5068,336.3612,336.3806,5524.0
2023-09-18 14:50:00,346.46,346.47,346.05,346.11,13858.0,336.3709,336.3806,335.9728,336.0311,13858.0
2023-09-18 14:55:00,346.09,346.34,346.01,346.27,18244.0,336.0117,336.2544,335.934,336.1864,18244.0
2023-09-18 15:00:00,346.26,346.26,346.14,346.23,13935.0,336.1767,336.1767,336.0602,336.1476,13935.0
2023-09-18 15:05:00,346.21,346.35,346.21,346.29,20578.0,336.1282,336.2641,336.1282,336.2059,20578.0
2023-09-18 15:10:00,346.3,346.3,346.18,346.23,7659.0,336.2156,336.2156,336.0991,336.1476,7659.0
2023-09-18 15:15:00,346.26,346.33,346.2,346.24,23937.0,336.1767,336.2447,336.1185,336.1573,23937.0
2023-09-18 15:20:00,346.21,346.25,346.07,346.07,11387.0,336.1282,336.167,335.9923,335.9923,11387.0
2023-09-18 15:25:00,346.08,346.25,346.08,346.24,7498.0,336.002,336.167,336.002,336.1573,7498.0
2023-09-18 15:30:00,346.2,346.21,346.02,346.05,7709.0,336.1185,336.1282,335.9437,335.9728,7709.0
2023-09-18 15:35:00,346.02,346.06,345.98,346.02,10761.0,335.9437,335.9826,335.9049,335.9437,10761.0
2023-09-18 15:40:00,346.01,346.17,345.99,346.02,9352.0,335.934,336.0894,335.9146,335.9437,9352.0
2023-09-18 15:45:00,346.0,346.11,345.95,346.0,18894.0,335.9243,336.0311,335.8758,335.9243,18894.0
2023-09-18 15:50:00,346.02,346.14,345.9,345.96,22027.0,335.9437,336.0602,335.8272,335.8855,22027.0
2023-09-18 15:55:00,345.96,346.21,345.96,346.12,142980.0,335.8855,336.1282,335.8855,336.0408,142980.0
2023-09-19 09:30:00,345.47,345.81,345.37,345.59,128638.0,335.4097,335.7398,335.3126,335.5262,128638.0
2023-09-19 09:35:00,345.58,345.64,345.35,345.55,69417.0,335.5165,335.5748,335.2932,335.4874,69417.0
2023-09-19 09:40:00,345.52,345.56,345.3,345.47,57800.0,335.4583,335.4971,335.2447,335.4097,57800.0
2023-09-19 09:45:00,345.47,345.78,345.47,345.66,67265.0,335.4097,335.7107,335.4097,335.5942,67265.0
2023-09-19 09:50:00,345.66,345.67,345.4,345.53,55900.0,335.5942,335.6039,335.3418,335.468,55900.0
2023-09-19 09:55:00,345.52,345.63,345.19,345.33,27736.0,335.4583,335.5651,335.1379,335.2738,27736.0
2023-09-19 10:00:00,345.33,345.33,344.64,344.65,52587.0,335.2738,335.2738,334.6039,334.6136,52587.0
2023-09-19 10:05:00,344.62,344.75,344.46,344.51,32745.0,334.5845,334.7107,334.4291,334.4777,32745.0
2023-09-19 10:10:00,344.52,344.6,344.39,344.4,29737.0,334.4874,334.5651,334.3612,334.3709,29737.0
2023-09-19 10:15:00,344.41,344.41,344.08,344.31,39185.0,334.3806,334.3806,334.0602,334.2835,39185.0
2023-09-19 10:20:00,344.32,344.47,344.29,344.34,19795.0,334.2932,334.4389,334.2641,334.3126,19795.0
2023-09-19 10:25:00,344.33,344.44,344.24,344.44,22046.0,334.3029,334.4097,334.2156,334.4097,22046.0
2023-09-19 10:30:00,344.44,344.45,344.16,344.24,18966.0,334.4097,334.4194,334.1379,334.2156,18966.0
2023-09-19 10:35:00,344.29,344.35,343.84,343.88,36924.0,334.2641,334.3224,333.8272,333.866,36924.0
2023-09-19 10:40:00,343.85,343.99,343.7,343.91,35977.0,333.8369,333.9728,333.6913,333.8952,35977.0
2023-09-19 10:45:00,343.86,344.05,343.74,343.79,11513.0,333.8466,334.0311,333.7301,333.7787,11513.0
2023-09-19 10:50:00,343.77,343.82,343.69,343.72,13582.0,333.7592,333.8078,333.6816,333.7107,13582.0
2023-09-19 10:55:00,343.72,343.82,343.7,343.72,19306.0,333.7107,333.8078,333.6913,333.7107,19306.0
2023-09-19 11:00:00,343.73,343.8,343.64,343.69,28286.0,333.7204,333.7884,333.633,333.6816,28286.0
2023-09-19 11:05:00,343.73,343.75,343.61,343.73,12606.0,333.7204,333.7398,333.6039,333.7204,12606.0
2023-09-19 11:10:00,343.73,343.89,343.56,343.88,16438.0,333.7204,333.8757,333.5554,333.866,16438.0
2023-09-19 11:15:00,343.81,343.81,343.65,343.69,9950.0,333.7981,333.7981,333.6427,333.6816,9950.0
2023-09-19 11:20:00,343.71,343.78,343.59,343.63,7268.0,333.701,333.7689,333.5845,333.6233,7268.0
2023-09-19 11:25:00,343.63,343.84,343.63,343.84,7776.0,333.6233,333.8272,333.6233,333.8272,7776.0
2023-09-19 11:30:00,343.83,343.88,343.75,343.76,11867.0,333.8175,333.866,333.7398,333.7495,11867.0
2023-09-19 11:35:00,343.74,343.9,343.73,343.81,13718.0,333.7301,333.8855,333.7204,333.7981,13718.0
2023-09-19 11:40:00,343.81,343.84,343.54,343.59,13658.0,333.7981,333.8272,333.5359,333.5845,13658.0
2023-09-19 11:45:00,343.58,343.58,343.35,343.54,160947.0,333.5748,333.5748,333.3515,333.5359,160947.0
2023-09-19 11:50:00,343.54,343.57,343.4,343.48,20591.0,333.5359,333.5651,333.4,333.4777,20591.0
2023-09-19 11:55:00,343.49,343.65,343.46,343.57,9155.0,333.4874,333.6427,333.4583,333.5651,9155.0
2023-09-19 12:00:00,343.58,343.59,343.49,343.52,10198.0,333.5748,333.5845,333.4874,333.5165,10198.0
2023-09-19 12:05:00,343.55,343.56,343.29,343.37,15488.0,333.5456,333.5554,333.2932,333.3709,15488.0
2023-09-19 12:10:00,343.36,343.47,343.25,343.47,9426.0,333.3612,333.468,333.2544,333.468,9426.0
2023-09-19 12:15:00,343.47,343.61,343.43,343.57,17160.0,333.468,333.6039,333.4291,333.5651,17160.0
2023-09-19 12:20:00,343.56,343.58,343.42,343.49,13902.0,333.5554,333.5748,333.4194,333.4874,13902.0
2023-09-19 12:25:00,343.48,343.54,343.39,343.43,12889.0,333.4777,333.5359,333.3903,333.4291,12889.0
2023-09-19 12:30:00,343.43,343.43,343.29,343.29,5400.0,333.4291,333.4291,333.2932,333.2932,5400.0
2023-09-19 12:35:00,343.3,343.32,343.07,343.1,9743.0,333.3029,333.3223,333.0796,333.1088,9743.0
2023-09-19 12:40:00,343.1,343.27,343.1,343.18,9272.0,333.1088,333.2738,333.1088,333.1864,9272.0
2023-09-19 12:45:00,343.18,343.21,342.98,343.1,26855.0,333.1864,333.2155,332.9922,333.1088,26855.0
2023-09-19 12:50:00,343.13,343.24,343.07,343.21,7226.0,333.1379,333.2447,333.0796,333.2155,7226.0
2023-09-19 12:55:00,343.24,343.41,343.23,343.38,15122.0,333.2447,333.4097,333.235,333.3806,15122.0
2023-09-19 13:00:00,343.38,343.48,343.31,343.47,15174.0,333.3806,333.4777,333.3126,333.468,15174.0
2023-09-19 13:05:00,343.47,343.56,343.42,343.56,11280.0,333.468,333.5554,333.4194,333.5554,11280.0
2023-09-19 13:10:00,343.54,343.63,343.49,343.62,5031.0,333.5359,333.6233,333.4874,333.6136,5031.0
2023-09-19 13:15:00,343.63,343.79,343.6,343.77,14204.0,333.6233,333.7787,333.5942,333.7592,14204.0
2023-09-19 13:20:00,343.76,343.86,343.7,343.8,16815.0,333.7495,333.8466,333.6913,333.7884,16815.0
2023-09-19 13:25:00,343.84,343.84,343.67,343.76,18279.0,333.8272,333.8272,333.6622,333.7495,18279.0
2023-09-19 13:30:00,343.78,344.01,343.77,343.9,16061.0,333.7689,333.9923,333.7592,333.8855,16061.0
2023-09-19 13:35:00,343.92,344.09,343.88,344.02,11136.0,333.9049,334.0699,333.866,334.002,11136.0
2023-09-19 13:40:00,344.03,344.1,343.97,344.08,12182.0,334.0117,334.0796,333.9534,334.0602,12182.0
2023-09-19 13:45:00,344.08,344.49,344.08,344.47,49094.0,334.0602,334.4583,334.0602,334.4389,49094.0
2023-09-19 13:50:00,344.43,344.52,344.38,344.48,20462.0,334.4,334.4874,334.3515,334.4486,20462.0
2023-09-19 13:55:00,344.42,344.46,344.32,344.4,11554.0,334.3903,334.4291,334.2932,334.3709,11554.0
2023-09-19 14:00:00,344.4,344.59,344.38,344.56,30757.0,334.3709,334.5554,334.3515,334.5262,30757.0
2023-09-19 14:05:00,344.57,344.61,344.47,344.53,6655.0,334.5359,334.5748,334.4389,334.4971,6655.0
2023-09-19 14:10:00,344.53,344.63,344.4,344.46,7282.0,334.4971,334.5942,334.3709,334.4291,7282.0
2023-09-19 14:15:00,344.45,344.45,344.33,344.43,13736.0,334.4194,334.4194,334.3029,334.4,13736.0
2023-09-19 14:20:00,344.44,344.51,344.39,344.42,6645.0,334.4097,334.4777,334.3612,334.3903,6645.0
2023-09-19 14:25:00,344.41,344.5,344.36,344.36,5164.0,334.3806,334.468,334.3321,334.3321,5164.0
2023-09-19 14:30:00,344.37,344.61,344.35,344.58,9349.0,334.3418,334.5748,334.3224,334.5457,9349.0
2023-09-19 14:35:00,344.62,345.29,344.62,345.03,79229.0,334.5845,335.235,334.5845,334.9825,79229.0
2023-09-19 14:40:00,345.06,345.15,344.93,345.03,17638.0,335.0117,335.0991,334.8855,334.9825,17638.0
2023-09-19 14:45:00,345.05,345.11,344.97,344.99,26156.0,335.002,335.0602,334.9243,334.9437,26156.0
2023-09-19 14:50:00,344.98,344.99,344.76,344.9,22956.0,334.934,334.9437,334.7204,334.8563,22956.0
2023-09-19 14:55:00,344.87,344.93,344.63,344.63,12325.0,334.8272,334.8855,334.5942,334.5942,12325.0
2023-09-19 15:00:00,344.62,344.69,344.49,344.63,17385.0,334.5845,334.6524,334.4583,334.5942,17385.0
2023-09-19 15:05:00,344.62,344.67,344.56,344.61,4699.0,334.5845,334.633,334.5262,334.5748,4699.0
2023-09-19 15:10:00,344.59,344.67,344.48,344.6,10946.0,334.5554,334.633,334.4486,334.5651,10946.0
2023-09-19 15:15:00,344.57,344.64,344.44,344.58,10407.0,334.5359,334.6039,334.4097,334.5457,10407.0
2023-09-19 15:20:00,344.57,344.68,344.51,344.63,22364.0,334.5359,334.6427,334.4777,334.5942,22364.0
2023-09-19 15:25:00,344.64,344.87,344.64,344.79,12732.0,334.6039,334.8272,334.6039,334.7495,12732.0
2023-09-19 15:30:00,344.81,344.83,344.64,344.82,12040.0,334.769,334.7884,334.6039,334.7787,12040.0
2023-09-19 15:35:00,344.82,344.94,344.76,344.92,21099.0,334.7787,334.8952,334.7204,334.8758,21099.0
2023-09-19 15:40:00,344.92,345.22,344.89,345.21,44125.0,334.8758,335.167,334.8466,335.1573,44125.0
2023-09-19 15:45:00,345.24,345.44,345.23,345.28,33235.0,335.1864,335.3806,335.1767,335.2253,33235.0
2023-09-19 15:50:00,345.28,345.38,345.16,345.18,43596.0,335.2253,335.3224,335.1088,335.1282,43596.0
2023-09-19 15:55:00,345.16,345.26,344.93,345.11,97487.0,335.1088,335.2059,334.8855,335.0602,97487.0
2023-09-20 09:30:00,346.04,346.08,345.63,345.98,67392.0,335.9631,336.002,335.5651,335.9049,67392.0
2023-09-20 09:35:00,346.0,346.22,345.91,346.0,42242.0,335.9243,336.1379,335.8369,335.9243,42242.0
2023-09-20 09:40:00,346.01,346.16,345.9,346.12,37973.0,335.934,336.0796,335.8272,336.0408,37973.0
2023-09-20 09:45:00,346.14,346.43,346.08,346.42,35246.0,336.0602,336.3418,336.002,336.3321,35246.0
2023-09-20 09:50:00,346.41,346.53,346.36,346.49,33933.0,336.3224,336.4389,336.2738,336.4,33933.0
2023-09-20 09:55:00,346.48,346.59,346.44,346.46,26613.0,336.3903,336.4971,336.3515,336.3709,26613.0
2023-09-20 10:00:00,346.46,346.83,346.46,346.6,36423.0,336.3709,336.7301,336.3709,336.5068,36423.0
2023-09-20 10:05:00,346.6,346.73,346.43,346.63,19147.0,336.5068,336.633,336.3418,336.536,19147.0
2023-09-20 10:10:00,346.63,346.71,346.22,346.25,17494.0,336.536,336.6136,336.1379,336.167,17494.0
2023-09-20 10:15:00,346.27,346.47,346.22,346.39,24257.0,336.1864,336.3806,336.1379,336.3029,24257.0
2023-09-20 10:20:00,346.38,346.65,346.38,346.6,14206.0,336.2932,336.5554,336.2932,336.5068,14206.0
2023-09-20 10:25:00,346.6,346.76,346.56,346.71,13786.0,336.5068,336.6622,336.468,336.6136,13786.0
2023-09-20 10:30:00,346.72,346.76,346.54,346.75,22900.0,336.6233,336.6622,336.4486,336.6525,22900.0
2023-09-20 10:35:00,346.73,346.73,346.48,346.51,7964.0,336.633,336.633,336.3903,336.4194,7964.0
2023-09-20 10:40:00,346.53,346.61,346.43,346.6,9307.0,336.4389,336.5165,336.3418,336.5068,9307.0
2023-09-20 10:45:00,346.6,346.71,346.55,346.55,12446.0,336.5068,336.6136,336.4583,336.4583,12446.0
2023-09-20 10:50:00,346.55,346.67,346.54,346.6,14087.0,336.4583,336.5748,336.4486,336.5068,14087.0
2023-09-20 10:55:00,346.62,346.79,346.62,346.65,21801.0,336.5262,336.6913,336.5262,336.5554,21801.0
2023-09-20 11:00:00,346.68,346.79,346.65,346.67,13794.0,336.5845,336.6913,336.5554,336.5748,13794.0
2023-09-20 11:05:00,346.69,347.0,346.69,346.98,16676.0,336.5942,336.8952,336.5942,336.8758,16676.0
2023-09-20 11:10:00,347.0,347.17,346.93,347.1,32477.0,336.8952,337.0602,336.8272,336.9923,32477.0
2023-09-20 11:15:00,347.09,347.12,346.96,347.06,12111.0,336.9826,337.0117,336.8563,336.9534,12111.0
2023-09-20 11:20:00,347.0,347.0,346.88,346.96,6596.0,336.8952,336.8952,336.7787,336.8563,6596.0
2023-09-20 11:25:00,346.93,346.95,346.74,346.74,17885.0,336.8272,336.8466,336.6428,336.6428,17885.0
2023-09-20 11:30:00,346.73,346.94,346.71,346.85,18668.0,336.633,336.8369,336.6136,336.7495,18668.0
2023-09-20 11:35:00,346.87,347.02,346.72,346.72,12673.0,336.769,336.9146,336.6233,336.6233,12673.0
2023-09-20 11:40:00,346.72,346.93,346.71,346.86,14909.0,336.6233,336.8272,336.6136,336.7593,14909.0
2023-09-20 11:45:00,346.85,347.0,346.82,346.95,18615.0,336.7495,336.8952,336.7204,336.8466,18615.0
2023-09-20 11:50:00,346.94,347.04,346.9,347.0,21734.0,336.8369,336.934,336.7981,336.8952,21734.0
2023-09-20 11:55:00,347.02,347.14,347.01,347.14,6292.0,336.9146,337.0311,336.9049,337.0311,6292.0
2023-09-20 12:00:00,347.14,347.14,347.02,347.09,15243.0,337.0311,337.0311,336.9146,336.9826,15243.0
2023-09-20 12:05:00,347.06,347.12,347.05,347.06,24349.0,336.9534,337.0117,336.9437,336.9534,24349.0
2023-09-20 12:10:00,347.07,347.17,347.05,347.11,17488.0,336.9631,337.0602,336.9437,337.002,17488.0
2023-09-20 12:15:00,347.11,347.14,346.99,347.01,8391.0,337.002,337.0311,336.8855,336.9049,8391.0
2023-09-20 12:20:00,347.0,347.07,346.99,347.01,6547.0,336.8952,336.9631,336.8855,336.9049,6547.0
2023-09-20 12:25:00,347.0,347.23,346.95,347.19,12861.0,336.8952,337.1185,336.8466,337.0796,12861.0
2023-09-20 12:30:00,347.2,347.22,347.15,347.19,10543.0,337.0894,337.1088,337.0408,337.0796,10543.0
2023-09-20 12:35:00,347.16,347.22,347.13,347.21,5983.0,337.0505,337.1088,337.0214,337.0991,5983.0
2023-09-20 12:40:00,347.2,347.23,347.13,347.17,19970.0,337.0894,337.1185,337.0214,337.0602,19970.0
2023-09-20 12:45:00,347.18,347.29,347.12,347.18,15541.0,337.0699,337.1767,337.0117,337.0699,15541.0
2023-09-20 12:50:00,347.17,347.29,347.15,347.23,12123.0,337.0602,337.1767,337.0408,337.1185,12123.0
2023-09-20 12:55:00,347.21,347.39,347.21,347.36,4889.0,337.0991,337.2738,337.0991,337.2447,4889.0
2023-09-20 13:00:00,347.35,347.4,347.29,347.37,13751.0,337.235,337.2835,337.1767,337.2544,13751.0
2023-09-20 13:05:00,347.35,347.66,347.34,347.55,74145.0,337.235,337.536,337.2253,337.4292,74145.0
2023-09-20 13:10:00,347.56,347.57,347.39,347.43,21950.0,337.4389,337.4486,337.2738,337.3127,21950.0
2023-09-20 13:15:00,347.4,347.43,347.33,347.4,13803.0,337.2835,337.3127,337.2156,337.2835,13803.0
2023-09-20 13:20:00,347.41,347.45,347.34,347.37,6233.0,337.2932,337.3321,337.2253,337.2544,6233.0
2023-09-20 13:25:00,347.35,347.4,347.27,347.27,5681.0,337.235,337.2835,337.1573,337.1573,5681.0
2023-09-20 13:30:00,347.25,347.26,347.17,347.2,17299.0,337.1379,337.1476,337.0602,337.0894,17299.0
2023-09-20 13:35:00,347.17,347.17,346.98,346.98,17767.0,337.0602,337.0602,336.8758,336.8758,17767.0
2023-09-20 13:40:00,346.98,346.98,346.81,346.83,32069.0,336.8758,336.8758,336.7107,336.7301,32069.0
2023-09-20 13:45:00,346.81,346.89,346.79,346.85,217702.0,336.7107,336.7884,336.6913,336.7495,217702.0
2023-09-20 13:50:00,346.84,347.06,346.81,347.06,9857.0,336.7398,336.9534,336.7107,336.9534,9857.0
2023-09-20 13:55:00,347.09,347.14,347.04,347.12,8080.0,336.9826,337.0311,336.934,337.0117,8080.0
2023-09-20 14:00:00,347.03,347.08,345.69,346.06,268605.0,336.9243,336.9729,335.6233,335.9826,268605.0
2023-09-20 14:05:00,346.01,346.44,345.67,346.05,53716.0,335.934,336.3515,335.6039,335.9728,53716.0
2023-09-20 14:10:00,346.03,346.52,345.85,346.31,33904.0,335.9534,336.4292,335.7787,336.2253,33904.0
2023-09-20 14:15:00,346.29,346.62,346.22,346.5,31547.0,336.2059,336.5262,336.1379,336.4097,31547.0
2023-09-20 14:20:00,346.48,346.76,346.3,346.67,36879.0,336.3903,336.6622,336.2156,336.5748,36879.0
2023-09-20 14:25:00,346.68,346.73,346.56,346.57,21522.0,336.5845,336.633,336.468,336.4777,21522.0
2023-09-20 14:30:00,346.54,347.35,346.37,346.78,72910.0,336.4486,337.235,336.2835,336.6816,72910.0
2023-09-20 14:35:00,346.78,347.29,346.74,347.01,36250.0,336.6816,337.1767,336.6428,336.9049,36250.0
2023-09-20 14:40:00,347.03,347.14,346.64,346.92,24791.0,336.9243,337.0311,336.5457,336.8175,24791.0
2023-09-20 14:45:00,346.91,347.01,346.33,346.41,25532.0,336.8078,336.9049,336.2447,336.3224,25532.0
2023-09-20 14:50:00,346.31,346.54,345.89,346.25,47283.0,336.2253,336.4486,335.8175,336.167,47283.0
2023-09-20 14:55:00,346.19,346.6,346.06,346.19,33065.0,336.1088,336.5068,335.9826,336.1088,33065.0
2023-09-20 15:00:00,346.13,346.44,346.03,346.25,23419.0,336.0505,336.3515,335.9534,336.167,23419.0
2023-09-20 15:05:00,346.21,346.37,345.85,345.95,33700.0,336.1282,336.2835,335.7787,335.8758,33700.0
2023-09-20 15:10:00,345.95,346.06,345.46,345.46,32697.0,335.8758,335.9826,335.4,335.4,32697.0
2023-09-20 15:15:00,345.5,345.67,345.3,345.39,30239.0,335.4389,335.6039,335.2447,335.3321,30239.0
2023-09-20 15:20:00,345.4,345.76,345.39,345.76,31091.0,335.3418,335.6913,335.3321,335.6913,31091.0
2023-09-20 15:25:00,345.77,345.92,345.66,345.84,39680.0,335.701,335.8466,335.5942,335.769,39680.0
2023-09-20 15:30:00,345.9,345.9,344.78,344.81,83969.0,335.8272,335.8272,334.7398,334.769,83969.0
2023-09-20 15:35:00,344.76,345.0,344.6,344.68,83215.0,334.7204,334.9534,334.5651,334.6427,83215.0
2023-09-20 15:40:00,344.71,344.84,344.6,344.63,53468.0,334.6719,334.7981,334.5651,334.5942,53468.0
2023-09-20 15:45:00,344.65,344.76,344.45,344.7,64277.0,334.6136,334.7204,334.4194,334.6622,64277.0
2023-09-20 15:50:00,344.69,344.95,344.57,344.7,92137.0,334.6524,334.9049,334.5359,334.6622,92137.0
2023-09-20 15:55:00,344.69,344.77,344.2,344.32,142638.0,334.6524,334.7301,334.1767,334.2932,142638.0
2023-09-21 09:30:00,343.17,343.31,342.21,342.24,127447.0,333.1767,333.3126,332.2447,332.2738,127447.0
2023-09-21 09:35:00,342.16,342.44,341.91,341.93,90420.0,332.1961,332.468,331.9534,331.9728,90420.0
2023-09-21 09:40:00,341.92,342.1,341.72,342.04,79445.0,331.9631,332.1379,331.7689,332.0796,79445.0
2023-09-21 09:45:00,342.02,342.81,342.02,342.63,87316.0,332.0602,332.8272,332.0602,332.6524,87316.0
2023-09-21 09:50:00,342.63,342.98,342.57,342.86,70654.0,332.6524,332.9922,332.5942,332.8757,70654.0
2023-09-21 09:55:00,342.83,342.83,342.33,342.36,55448.0,332.8466,332.8466,332.3612,332.3903,55448.0
2023-09-21 10:00:00,342.34,342.73,342.3,342.31,52527.0,332.3709,332.7495,332.332,332.3418,52527.0
2023-09-21 10:05:00,342.32,342.8,342.26,342.8,45707.0,332.3515,332.8175,332.2932,332.8175,45707.0
2023-09-21 10:10:00,342.81,343.11,342.79,343.06,35104.0,332.8272,333.1185,332.8078,333.0699,35104.0
2023-09-21 10:15:00,343.11,343.62,343.1,343.57,64899.0,333.1185,333.6136,333.1088,333.5651,64899.0
2023-09-21 10:20:00,343.57,343.65,343.28,343.36,62115.0,333.5651,333.6427,333.2835,333.3612,62115.0
2023-09-21 10:25:00,343.33,343.38,343.0,343.03,20481.0,333.3321,333.3806,333.0117,333.0408,20481.0
2023-09-21 10:30:00,343.03,343.07,342.88,343.0,40345.0,333.0408,333.0796,332.8952,333.0117,40345.0
2023-09-21 10:35:00,343.02,343.37,343.0,343.36,27689.0,333.0311,333.3709,333.0117,333.3612,27689.0
2023-09-21 10:40:00,343.37,343.4,343.11,343.11,26147.0,333.3709,333.4,333.1185,333.1185,26147.0
2023-09-21 10:45:00,343.08,343.14,342.79,342.87,25503.0,333.0893,333.1476,332.8078,332.8854,25503.0
2023-09-21 10:50:00,342.82,342.83,342.58,342.58,29145.0,332.8369,332.8466,332.6039,332.6039,29145.0
2023-09-21 10:55:00,342.55,342.62,342.43,342.5,22815.0,332.5748,332.6427,332.4583,332.5262,22815.0
2023-09-21 11:00:00,342.5,342.61,342.44,342.59,18017.0,332.5262,332.633,332.468,332.6136,18017.0
2023-09-21 11:05:00,342.65,342.79,342.54,342.54,23206.0,332.6719,332.8078,332.5651,332.5651,23206.0
2023-09-21 11:10:00,342.55,342.63,342.27,342.35,24626.0,332.5748,332.6524,332.3029,332.3806,24626.0
2023-09-21 11:15:00,342.35,342.37,342.14,342.36,24189.0,332.3806,332.4,332.1767,332.3903,24189.0
2023-09-21 11:20:00,342.34,342.59,342.34,342.41,24772.0,332.3709,332.6136,332.3709,332.4388,24772.0
2023-09-21 11:25:00,342.41,342.46,342.33,342.34,10702.0,332.4388,332.4874,332.3612,332.3709,10702.0
2023-09-21 11:30:00,342.34,342.74,342.33,342.73,21141.0,332.3709,332.7592,332.3612,332.7495,21141.0
2023-09-21 11:35:00,342.73,342.84,342.56,342.69,21441.0,332.7495,332.8563,332.5845,332.7107,21441.0
2023-09-21 11:40:00,342.69,342.74,342.49,342.74,26986.0,332.7107,332.7592,332.5165,332.7592,26986.0
2023-09-21 11:45:00,342.73,343.02,342.73,342.94,36070.0,332.7495,333.0311,332.7495,332.9534,36070.0
2023-09-21 11:50:00,342.93,342.98,342.65,342.66,22906.0,332.9437,332.9922,332.6719,332.6816,22906.0
2023-09-21 11:55:00,342.68,342.81,342.56,342.56,15062.0,332.701,332.8272,332.5845,332.5845,15062.0
2023-09-21 12:00:00,342.57,342.58,342.32,342.35,36519.0,332.5942,332.6039,332.3515,332.3806,36519.0
2023-09-21 12:05:00,342.34,342.47,342.31,342.4,18871.0,332.3709,332.4971,332.3418,332.4291,18871.0
2023-09-21 12:10:00,342.38,342.4,342.17,342.3,20856.0,332.4097,332.4291,332.2058,332.332,20856.0
2023-09-21 12:15:00,342.3,342.36,342.18,342.3,9818.0,332.332,332.3903,332.2155,332.332,9818.0
2023-09-21 12:20:00,342.28,342.37,342.24,342.25,8758.0,332.3126,332.4,332.2738,332.2835,8758.0
2023-09-21 12:25:00,342.24,342.39,342.15,342.36,13903.0,332.2738,332.4194,332.1864,332.3903,13903.0
2023-09-21 12:30:00,342.37,342.58,342.27,342.55,16242.0,332.4,332.6039,332.3029,332.5748,16242.0
2023-09-21 12:35:00,342.53,342.54,342.22,342.26,38556.0,332.5553,332.5651,332.2544,332.2932,38556.0
2023-09-21 12:40:00,342.24,342.43,342.21,342.28,21518.0,332.2738,332.4583,332.2447,332.3126,21518.0
2023-09-21 12:45:00,342.37,342.44,342.32,342.35,13578.0,332.4,332.468,332.3515,332.3806,13578.0
2023-09-21 12:50:00,342.37,342.42,342.24,342.27,15724.0,332.4,332.4486,332.2738,332.3029,15724.0
2023-09-21 12:55:00,342.24,342.24,342.05,342.05,7810.0,332.2738,332.2738,332.0893,332.0893,7810.0
2023-09-21 13:00:00,342.03,342.19,341.92,342.15,30431.0,332.0699,332.2253,331.9631,332.1864,30431.0
2023-09-21 13:05:00,342.18,342.42,342.18,342.34,13045.0,332.2155,332.4486,332.2155,332.3709,13045.0
2023-09-21 13:10:00,342.34,342.54,342.34,342.53,10701.0,332.3709,332.5651,332.3709,332.5553,10701.0
2023-09-21 13:15:00,342.57,342.88,342.57,342.85,68869.0,332.5942,332.8952,332.5942,332.866,68869.0
2023-09-21 13:20:00,342.87,342.94,342.78,342.89,15192.0,332.8854,332.9534,332.7981,332.9049,15192.0
2023-09-21 13:25:00,342.91,343.01,342.91,342.94,19517.0,332.9243,333.0214,332.9243,332.9534,19517.0
2023-09-21 13:30:00,342.91,343.06,342.85,342.86,21062.0,332.9243,333.0699,332.866,332.8757,21062.0
2023-09-21 13:35:00,342.84,342.99,342.83,342.86,9812.0,332.8563,333.002,332.8466,332.8757,9812.0
2023-09-21 13:40:00,342.85,343.01,342.72,342.8,21283.0,332.866,333.0214,332.7398,332.8175,21283.0
2023-09-21 13:45:00,342.78,342.89,342.75,342.81,7475.0,332.7981,332.9049,332.7689,332.8272,7475.0
2023-09-21 13:50:00,342.8,342.86,342.69,342.78,9899.0,332.8175,332.8757,332.7107,332.7981,9899.0
2023-09-21 13:55:00,342.73,342.8,342.64,342.71,8958.0,332.7495,332.8175,332.6621,332.7301,8958.0
2023-09-21 14:00:00,342.74,342.76,342.55,342.56,9365.0,332.7592,332.7787,332.5748,332.5845,9365.0
2023-09-21 14:05:00,342.56,342.69,342.5,342.51,18820.0,332.5845,332.7107,332.5262,332.5359,18820.0
2023-09-21 14:10:00,342.5,342.67,342.4,342.43,16394.0,332.5262,332.6913,332.4291,332.4583,16394.0
2023-09-21 14:15:00,342.42,342.42,342.27,342.31,35237.0,332.4486,332.4486,332.3029,332.3418,35237.0
2023-09-21 14:20:00,342.31,342.32,342.24,342.28,23096.0,332.3418,332.3515,332.2738,332.3126,23096.0
2023-09-21 14:25:00,342.3,342.3,342.01,342.01,60077.0,332.332,332.332,332.0505,332.0505,60077.0
2023-09-21 14:30:00,342.0,342.07,341.88,341.97,24244.0,332.0408,332.1087,331.9243,332.0117,24244.0
2023-09-21 14:35:00,341.94,342.36,341.94,342.25,37103.0,331.9825,332.3903,331.9825,332.2835,37103.0
2023-09-21 14:40:00,342.21,342.29,342.16,342.22,8326.0,332.2447,332.3223,332.1961,332.2544,8326.0
2023-09-21 14:45:00,342.22,342.26,342.08,342.11,14000.0,332.2544,332.2932,332.1185,332.1476,14000.0
2023-09-21 14:50:00,342.1,342.15,342.02,342.15,7975.0,332.1379,332.1864,332.0602,332.1864,7975.0
2023-09-21 14:55:00,342.17,342.19,341.99,342.0,12231.0,332.2058,332.2253,332.0311,332.0408,12231.0
2023-09-21 15:00:00,342.02,342.15,341.9,342.06,24848.0,332.0602,332.1864,331.9437,332.099,24848.0
2023-09-21 15:05:00,342.08,342.16,341.94,342.09,20421.0,332.1185,332.1961,331.9825,332.1282,20421.0
2023-09-21 15:10:00,342.11,342.14,341.77,341.86,29718.0,332.1476,332.1767,331.8175,331.9049,29718.0
2023-09-21 15:15:00,341.82,341.84,341.59,341.64,63264.0,331.866,331.8854,331.6427,331.6913,63264.0
2023-09-21 15:20:00,341.61,341.76,341.48,341.56,40486.0,331.6621,331.8078,331.5359,331.6136,40486.0
2023-09-21 15:25:00,341.54,341.59,341.08,341.14,31892.0,331.5942,331.6427,331.1476,331.2058,31892.0
2023-09-21 15:30:00,341.09,341.13,340.79,340.86,73550.0,331.1573,331.1961,330.866,330.934,73550.0
2023-09-21 15:35:00,340.85,341.2,340.85,341.02,40517.0,330.9243,331.2641,330.9243,331.0893,40517.0
2023-09-21 15:40:00,341.02,341.13,340.78,341.04,87392.0,331.0893,331.1961,330.8563,331.1087,87392.0
2023-09-21 15:45:00,341.03,341.13,340.85,340.86,65161.0,331.099,331.1961,330.9243,330.934,65161.0
2023-09-21 15:50:00,340.86,340.94,340.67,340.91,83747.0,330.934,331.0117,330.7495,330.9825,83747.0
2023-09-21 15:55:00,340.9,340.98,340.47,340.58,144519.0,330.9728,331.0505,330.5553,330.6621,144519.0
2023-09-22 09:30:00,340.69,340.99,340.21,340.32,176073.0,330.7689,331.0602,330.3029,330.4097,176073.0
2023-09-22 09:35:00,340.34,340.88,340.29,340.63,54014.0,330.4291,330.9534,330.3806,330.7107,54014.0
2023-09-22 09:40:00,340.67,340.68,340.36,340.47,47781.0,330.7495,330.7592,330.4485,330.5553,47781.0
2023-09-22 09:45:00,340.39,340.6,340.31,340.47,53700.0,330.4777,330.6816,330.4,330.5553,53700.0
2023-09-22 09:50:00,340.49,340.52,339.93,339.99,40514.0,330.5748,330.6039,330.0311,330.0893,40514.0
2023-09-22 09:55:00,340.02,340.61,340.0,340.61,47122.0,330.1184,330.6913,330.099,330.6913,47122.0
2023-09-22 10:00:00,340.63,340.96,340.47,340.91,35766.0,330.7107,331.0311,330.5553,330.9825,35766.0
2023-09-22 10:05:00,340.91,341.27,340.9,341.15,53878.0,330.9825,331.332,330.9728,331.2155,53878.0
2023-09-22 10:10:00,341.17,341.19,340.73,340.73,29746.0,331.235,331.2544,330.8078,330.8078,29746.0
2023-09-22 10:15:00,340.75,340.78,340.57,340.76,33957.0,330.8272,330.8563,330.6524,330.8369,33957.0
2023-09-22 10:20:00,340.77,341.21,340.62,341.11,39275.0,330.8466,331.2738,330.701,331.1767,39275.0
2023-09-22 10:25:00,341.13,341.14,340.77,340.95,19176.0,331.1961,331.2058,330.8466,331.0214,19176.0
2023-09-22 10:30:00,340.96,341.24,340.95,341.17,30652.0,331.0311,331.3029,331.0214,331.235,30652.0
2023-09-22 10:35:00,341.17,341.18,340.91,340.91,28815.0,331.235,331.2447,330.9825,330.9825,28815.0
2023-09-22 10:40:00,340.92,340.94,340.71,340.94,33304.0,330.9922,331.0117,330.7883,331.0117,33304.0
2023-09-22 10:45:00,340.95,341.07,340.88,340.94,17347.0,331.0214,331.1379,330.9534,331.0117,17347.0
2023-09-22 10:50:00,340.91,341.07,340.88,341.07,23306.0,330.9825,331.1379,330.9534,331.1379,23306.0
2023-09-22 10:55:00,341.09,341.36,341.09,341.19,46776.0,331.1573,331.4194,331.1573,331.2544,46776.0
2023-09-22 11:00:00,341.21,341.23,340.81,340.85,43590.0,331.2738,331.2932,330.8854,330.9243,43590.0
2023-09-22 11:05:00,340.81,340.88,340.7,340.75,11140.0,330.8854,330.9534,330.7786,330.8272,11140.0
2023-09-22 11:10:00,340.75,340.77,340.58,340.69,22705.0,330.8272,330.8466,330.6621,330.7689,22705.0
2023-09-22 11:15:00,340.7,340.93,340.7,340.77,18391.0,330.7786,331.0019,330.7786,330.8466,18391.0
2023-09-22 11:20:00,340.77,341.02,340.77,341.02,19717.0,330.8466,331.0893,330.8466,331.0893,19717.0
2023-09-22 11:25:00,341.0,341.34,340.94,341.32,36832.0,331.0699,331.4,331.0117,331.3806,36832.0
2023-09-22 11:30:00,341.33,341.34,341.14,341.2,12336.0,331.3903,331.4,331.2058,331.2641,12336.0
2023-09-22 11:35:00,341.24,341.43,341.23,341.43,30834.0,331.3029,331.4874,331.2932,331.4874,30834.0
2023-09-22 11:40:00,341.42,341.43,341.12,341.13,24682.0,331.4777,331.4874,331.1864,331.1961,24682.0
2023-09-22 11:45:00,341.12,341.27,341.09,341.09,16883.0,331.1864,331.332,331.1573,331.1573,16883.0
2023-09-22 11:50:00,341.12,341.2,340.91,340.98,25936.0,331.1864,331.2641,330.9825,331.0505,25936.0
2023-09-22 11:55:00,340.99,341.04,340.76,340.8,23334.0,331.0602,331.1087,330.8369,330.8757,23334.0
2023-09-22 12:00:00,340.79,340.92,340.68,340.79,14675.0,330.866,330.9922,330.7592,330.866,14675.0
2023-09-22 12:05:00,340.77,340.86,340.65,340.74,22771.0,330.8466,330.934,330.7301,330.8175,22771.0
2023-09-22 12:10:00,340.72,340.9,340.67,340.88,14532.0,330.7981,330.9728,330.7495,330.9534,14532.0
2023-09-22 12:15:00,340.87,341.17,340.85,341.1,27040.0,330.9437,331.235,330.9243,331.167,27040.0
2023-09-22 12:20:00,341.13,341.15,340.97,341.06,14692.0,331.1961,331.2155,331.0408,331.1282,14692.0
2023-09-22 12:25:00,341.06,341.07,340.9,340.97,4644.0,331.1282,331.1379,330.9728,331.0408,4644.0
2023-09-22 12:30:00,341.0,341.11,340.91,341.05,10804.0,331.0699,331.1767,330.9825,331.1184,10804.0
2023-09-22 12:35:00,341.07,341.26,341.06,341.24,19150.0,331.1379,331.3223,331.1282,331.3029,19150.0
2023-09-22 12:40:00,341.27,341.35,341.21,341.28,12599.0,331.332,331.4097,331.2738,331.3418,12599.0
2023-09-22 12:45:00,341.24,341.29,341.1,341.17,13783.0,331.3029,331.3515,331.167,331.235,13783.0
2023-09-22 12:50:00,341.19,341.19,341.1,341.12,15509.0,331.2544,331.2544,331.167,331.1864,15509.0
2023-09-22 12:55:00,341.15,341.25,341.02,341.04,13558.0,331.2155,331.3126,331.0893,331.1087,13558.0
2023-09-22 13:00:00,341.05,341.13,340.94,341.13,16891.0,331.1184,331.1961,331.0117,331.1961,16891.0
2023-09-22 13:05:00,341.13,341.2,340.96,340.98,9969.0,331.1961,331.2641,331.0311,331.0505,9969.0
2023-09-22 13:10:00,340.97,341.08,340.86,340.97,10358.0,331.0408,331.1476,330.934,331.0408,10358.0
2023-09-22 13:15:00,340.99,340.99,340.78,340.84,10004.0,331.0602,331.0602,330.8563,330.9146,10004.0
2023-09-22 13:20:00,340.85,340.85,340.31,340.45,36097.0,330.9243,330.9243,330.4,330.5359,36097.0
2023-09-22 13:25:00,340.47,340.53,340.34,340.5,50915.0,330.5553,330.6136,330.4291,330.5845,50915.0
2023-09-22 13:30:00,340.46,340.46,340.21,340.34,20659.0,330.5456,330.5456,330.3029,330.4291,20659.0
2023-09-22 13:35:00,340.33,340.48,339.85,339.99,40835.0,330.4194,330.565,329.9534,330.0893,40835.0
2023-09-22 13:40:00,340.03,340.03,339.76,339.87,29777.0,330.1282,330.1282,329.866,329.9728,29777.0
2023-09-22 13:45:00,339.86,339.99,339.82,339.95,13901.0,329.9631,330.0893,329.9243,330.0505,13901.0
2023-09-22 13:50:00,339.92,340.3,339.9,340.21,34493.0,330.0214,330.3903,330.0019,330.3029,34493.0
2023-09-22 13:55:00,340.21,340.4,340.2,340.22,21818.0,330.3029,330.4874,330.2932,330.3126,21818.0
2023-09-22 14:00:00,340.31,340.38,340.2,340.26,7280.0,330.4,330.468,330.2932,330.3515,7280.0
2023-09-22 14:05:00,340.26,340.4,340.2,340.27,19330.0,330.3515,330.4874,330.2932,330.3612,19330.0
2023-09-22 14:10:00,340.28,340.29,339.86,339.94,24201.0,330.3709,330.3806,329.9631,330.0408,24201.0
2023-09-22 14:15:00,339.89,339.99,339.69,339.78,22835.0,329.9922,330.0893,329.7981,329.8854,22835.0
2023-09-22 14:20:00,339.79,340.06,339.79,340.03,23330.0,329.8951,330.1573,329.8951,330.1282,23330.0
2023-09-22 14:25:00,340.03,340.23,339.98,339.99,20343.0,330.1282,330.3223,330.0796,330.0893,20343.0
2023-09-22 14:30:00,339.98,340.14,339.81,340.08,13410.0,330.0796,330.2349,329.9146,330.1767,13410.0
2023-09-22 14:35:00,340.07,340.15,339.83,339.87,15220.0,330.167,330.2447,329.934,329.9728,15220.0
2023-09-22 14:40:00,339.85,339.95,339.69,339.71,16535.0,329.9534,330.0505,329.7981,329.8175,16535.0
2023-09-22 14:45:00,339.67,339.9,339.64,339.88,11638.0,329.7786,330.0019,329.7495,329.9825,11638.0
2023-09-22 14:50:00,339.89,339.98,339.86,339.94,20089.0,329.9922,330.0796,329.9631,330.0408,20089.0
2023-09-22 14:55:00,339.94,340.06,339.87,340.02,29753.0,330.0408,330.1573,329.9728,330.1184,29753.0
2023-09-22 15:00:00,340.0,340.66,339.93,340.47,42462.0,330.099,330.7398,330.0311,330.5553,42462.0
2023-09-22 15:05:00,340.42,341.15,340.42,341.12,48921.0,330.5068,331.2155,330.5068,331.1864,48921.0
2023-09-22 15:10:00,341.17,341.2,341.04,341.12,34802.0,331.235,331.2641,331.1087,331.1864,34802.0
2023-09-22 15:15:00,341.14,341.24,340.97,341.05,42473.0,331.2058,331.3029,331.0408,331.1184,42473.0
2023-09-22 15:20:00,341.05,341.39,340.88,341.19,45898.0,331.1184,331.4485,330.9534,331.2544,45898.0
2023-09-22 15:25:00,341.19,341.2,340.97,340.98,13864.0,331.2544,331.2641,331.0408,331.0505,13864.0
2023-09-22 15:30:00,340.99,341.08,340.51,340.51,27981.0,331.0602,331.1476,330.5942,330.5942,27981.0
2023-09-22 15:35:00,340.5,340.58,340.39,340.47,23012.0,330.5845,330.6621,330.4777,330.5553,23012.0
2023-09-22 15:40:00,340.47,340.48,339.81,339.82,67359.0,330.5553,330.565,329.9146,329.9243,67359.0
2023-09-22 15:45:00,339.82,340.07,339.46,339.66,96010.0,329.9243,330.167,329.5747,329.7689,96010.0
2023-09-22 15:50:00,339.58,339.72,339.32,339.47,63508.0,329.6913,329.8272,329.4388,329.5845,63508.0
2023-09-22 15:55:00,339.48,339.85,339.43,339.53,136788.0,329.5942,329.9534,329.5456,329.6427,136788.0
2023-09-25 09:30:00,338.7,338.94,338.52,338.59,133458.0,328.8369,329.0699,328.6621,328.7301,133458.0
2023-09-25 09:35:00,338.65,338.92,338.22,338.36,47535.0,328.7883,329.0505,328.3709,328.5068,47535.0
2023-09-25 09:40:00,338.46,338.66,338.3,338.62,50868.0,328.6039,328.798,328.4485,328.7592,50868.0
2023-09-25 09:45:00,338.64,338.86,338.52,338.69,39515.0,328.7786,328.9922,328.6621,328.8272,39515.0
2023-09-25 09:50:00,338.67,338.9,338.64,338.84,60024.0,328.8078,329.0311,328.7786,328.9728,60024.0
2023-09-25 09:55:00,338.84,339.08,338.81,339.07,54702.0,328.9728,329.2058,328.9437,329.1961,54702.0
2023-09-25 10:00:00,339.09,339.15,338.71,338.76,46099.0,329.2155,329.2738,328.8466,328.8951,46099.0
2023-09-25 10:05:00,338.76,338.93,338.6,338.7,35376.0,328.8951,329.0602,328.7398,328.8369,35376.0
2023-09-25 10:10:00,338.71,339.06,338.69,338.84,26494.0,328.8466,329.1864,328.8272,328.9728,26494.0
2023-09-25 10:15:00,338.83,338.92,338.4,338.41,28066.0,328.9631,329.0505,328.5456,328.5553,28066.0
2023-09-25 10:20:00,338.38,338.51,338.1,338.28,30972.0,328.5262,328.6524,328.2544,328.4291,30972.0
2023-09-25 10:25:00,338.28,338.28,337.94,338.06,28686.0,328.4291,328.4291,328.099,328.2155,28686.0
2023-09-25 10:30:00,338.05,338.46,337.98,338.33,19943.0,328.2058,328.6039,328.1378,328.4777,19943.0
2023-09-25 10:35:00,338.37,338.43,338.23,338.37,13854.0,328.5165,328.5747,328.3806,328.5165,13854.0
2023-09-25 10:40:00,338.4,338.4,338.22,338.25,12403.0,328.5456,328.5456,328.3709,328.4,12403.0
2023-09-25 10:45:00,338.25,338.42,338.22,338.35,14193.0,328.4,328.565,328.3709,328.4971,14193.0
2023-09-25 10:50:00,338.32,338.32,337.97,337.98,47480.0,328.4679,328.4679,328.1281,328.1378,47480.0
2023-09-25 10:55:00,337.98,337.99,337.82,337.83,44343.0,328.1378,328.1476,327.9825,327.9922,44343.0
2023-09-25 11:00:00,337.82,337.89,337.69,337.83,45359.0,327.9825,328.0505,327.8563,327.9922,45359.0
2023-09-25 11:05:00,337.81,338.56,337.79,338.48,31727.0,327.9728,328.701,327.9534,328.6233,31727.0
2023-09-25 11:10:00,338.52,338.6,338.4,338.47,24374.0,328.6621,328.7398,328.5456,328.6136,24374.0
2023-09-25 11:15:00,338.5,339.3,338.5,339.28,112659.0,328.6427,329.4194,328.6427,329.4,112659.0
2023-09-25 11:20:00,339.31,339.36,339.15,339.26,52637.0,329.4291,329.4777,329.2738,329.3806,52637.0
2023-09-25 11:25:00,339.24,339.28,338.97,338.97,27097.0,329.3612,329.4,329.099,329.099,27097.0
2023-09-25 11:30:00,339.02,339.21,338.96,339.06,27004.0,329.1476,329.332,329.0893,329.1864,27004.0
2023-09-25 11:35:00,339.1,339.19,338.95,338.96,10497.0,329.2252,329.3126,329.0796,329.0893,10497.0
2023-09-25 11:40:00,338.96,339.56,338.92,339.47,51884.0,329.0893,329.6718,329.0505,329.5845,51884.0
2023-09-25 11:45:00,339.49,339.52,339.26,339.26,13930.0,329.6039,329.633,329.3806,329.3806,13930.0
2023-09-25 11:50:00,339.32,339.49,339.3,339.42,20399.0,329.4388,329.6039,329.4194,329.5359,20399.0
2023-09-25 11:55:00,339.42,339.48,339.26,339.31,16638.0,329.5359,329.5942,329.3806,329.4291,16638.0
2023-09-25 12:00:00,339.41,339.48,339.3,339.34,36467.0,329.5262,329.5942,329.4194,329.4582,36467.0
2023-09-25 12:05:00,339.38,339.58,339.37,339.45,25047.0,329.4971,329.6913,329.4874,329.565,25047.0
2023-09-25 12:10:00,339.43,339.59,339.41,339.51,18888.0,329.5456,329.701,329.5262,329.6233,18888.0
2023-09-25 12:15:00,339.52,339.76,339.51,339.66,23604.0,329.633,329.866,329.6233,329.7689,23604.0
2023-09-25 12:20:00,339.64,339.81,339.64,339.78,17259.0,329.7495,329.9146,329.7495,329.8854,17259.0
2023-09-25 12:25:00,339.75,339.79,339.64,339.7,13020.0,329.8563,329.8951,329.7495,329.8078,13020.0
2023-09-25 12:30:00,339.71,339.74,339.63,339.63,16557.0,329.8175,329.8466,329.7398,329.7398,16557.0
2023-09-25 12:35:00,339.62,339.65,339.51,339.54,12750.0,329.7301,329.7592,329.6233,329.6524,12750.0
2023-09-25 12:40:00,339.54,339.64,339.5,339.52,17176.0,329.6524,329.7495,329.6136,329.633,17176.0
2023-09-25 12:45:00,339.54,339.54,339.36,339.45,13999.0,329.6524,329.6524,329.4777,329.565,13999.0
2023-09-25 12:50:00,339.36,339.37,339.04,339.33,29447.0,329.4777,329.4874,329.167,329.4485,29447.0
2023-09-25 12:55:00,339.31,339.33,339.16,339.28,19152.0,329.4291,329.4485,329.2835,329.4,19152.0
2023-09-25 13:00:00,339.25,339.26,339.09,339.13,7088.0,329.3709,329.3806,329.2155,329.2544,7088.0
2023-09-25 13:05:00,339.12,339.58,339.12,339.51,13163.0,329.2447,329.6913,329.2447,329.6233,13163.0
2023-09-25 13:10:00,339.53,339.78,339.52,339.68,10791.0,329.6427,329.8854,329.633,329.7883,10791.0
2023-09-25 13:15:00,339.69,339.75,339.55,339.56,9450.0,329.7981,329.8563,329.6621,329.6718,9450.0
2023-09-25 13:20:00,339.57,339.63,339.34,339.34,20942.0,329.6815,329.7398,329.4582,329.4582,20942.0
2023-09-25 13:25:00,339.36,339.37,338.88,339.11,37777.0,329.4777,329.4874,329.0116,329.2349,37777.0
2023-09-25 13:30:00,339.12,339.12,338.87,339.07,24405.0,329.2447,329.2447,329.0019,329.1961,24405.0
2023-09-25 13:35:00,339.08,339.27,339.03,339.25,14182.0,329.2058,329.3903,329.1573,329.3709,14182.0
2023-09-25 13:40:00,339.28,339.28,339.1,339.12,9220.0,329.4,329.4,329.2252,329.2447,9220.0
2023-09-25 13:45:00,339.15,339.18,338.91,339.18,8939.0,329.2738,329.3029,329.0408,329.3029,8939.0
2023-09-25 13:50:00,339.22,339.46,339.2,339.34,9965.0,329.3417,329.5747,329.3223,329.4582,9965.0
2023-09-25 13:55:00,339.39,339.57,339.38,339.56,9420.0,329.5068,329.6815,329.4971,329.6718,9420.0
2023-09-25 14:00:00,339.58,339.71,339.57,339.67,9490.0,329.6913,329.8175,329.6815,329.7786,9490.0
2023-09-25 14:05:00,339.7,339.73,339.48,339.52,11166.0,329.8078,329.8369,329.5942,329.633,11166.0
2023-09-25 14:10:00,339.48,339.56,339.42,339.46,4558.0,329.5942,329.6718,329.5359,329.5747,4558.0
2023-09-25 14:15:00,339.41,339.44,339.21,339.33,12144.0,329.5262,329.5553,329.332,329.4485,12144.0
2023-09-25 14:20:00,339.35,339.38,339.07,339.11,15334.0,329.468,329.4971,329.1961,329.2349,15334.0
2023-09-25 14:25:00,339.1,339.32,339.1,339.14,14493.0,329.2252,329.4388,329.2252,329.2641,14493.0
2023-09-25 14:30:00,339.13,339.31,339.06,339.26,42719.0,329.2544,329.4291,329.1864,329.3806,42719.0
2023-09-25 14:35:00,339.25,339.64,339.25,339.36,17414.0,329.3709,329.7495,329.3709,329.4777,17414.0
2023-09-25 14:40:00,339.4,339.53,339.24,339.29,38503.0,329.5165,329.6427,329.3612,329.4097,38503.0
2023-09-25 14:45:00,339.29,339.45,339.27,339.33,18595.0,329.4097,329.565,329.3903,329.4485,18595.0
2023-09-25 14:50:00,339.31,339.37,339.2,339.24,14931.0,329.4291,329.4874,329.3223,329.3612,14931.0
2023-09-25 14:55:00,339.21,339.26,339.07,339.07,28418.0,329.332,329.3806,329.1961,329.1961,28418.0
2023-09-25 15:00:00,339.07,339.19,338.65,338.75,48691.0,329.1961,329.3126,328.7883,328.8854,48691.0
2023-09-25 15:05:00,338.75,338.79,338.58,338.6,35899.0,328.8854,328.9243,328.7204,328.7398,35899.0
2023-09-25 15:10:00,338.56,338.98,338.56,338.98,32337.0,328.701,329.1087,328.701,329.1087,32337.0
2023-09-25 15:15:00,338.96,339.55,338.95,339.54,68886.0,329.0893,329.6621,329.0796,329.6524,68886.0
2023-09-25 15:20:00,339.5,339.61,339.24,339.31,37892.0,329.6136,329.7204,329.3612,329.4291,37892.0
2023-09-25 15:25:00,339.3,339.3,338.93,339.21,69459.0,329.4194,329.4194,329.0602,329.332,69459.0
2023-09-25 15:30:00,339.23,339.43,339.08,339.32,27864.0,329.3514,329.5456,329.2058,329.4388,27864.0
2023-09-25 15:35:00,339.32,339.57,339.2,339.56,14873.0,329.4388,329.6815,329.3223,329.6718,14873.0
2023-09-25 15:40:00,339.56,339.59,339.24,339.27,53345.0,329.6718,329.701,329.3612,329.3903,53345.0
2023-09-25 15:45:00,339.26,339.56,339.26,339.51,39270.0,329.3806,329.6718,329.3806,329.6233,39270.0
2023-09-25 15:50:00,339.51,339.84,339.24,339.32,41930.0,329.6233,329.9437,329.3612,329.4388,41930.0
2023-09-25 15:55:00,339.31,340.07,339.3,340.02,132909.0,329.4291,330.167,329.4194,330.1184,132909.0
2023-09-26 09:30:00,337.87,338.39,337.86,338.3,150177.0,328.0311,328.5359,328.0213,328.4485,150177.0
2023-09-26 09:35:00,338.29,338.59,338.25,338.45,73844.0,328.4388,328.7301,328.4,328.5942,73844.0
2023-09-26 09:40:00,338.47,338.74,338.16,338.7,53582.0,328.6136,328.8757,328.3126,328.8369,53582.0
2023-09-26 09:45:00,338.7,338.73,338.34,338.43,33968.0,328.8369,328.866,328.4874,328.5747,33968.0
2023-09-26 09:50:00,338.41,338.44,338.16,338.24,61317.0,328.5553,328.5845,328.3126,328.3903,61317.0
2023-09-26 09:55:00,338.22,338.33,338.13,338.27,37034.0,328.3709,328.4777,328.2835,328.4194,37034.0
2023-09-26 10:00:00,338.33,338.47,337.77,337.82,69240.0,328.4777,328.6136,327.934,327.9825,69240.0
2023-09-26 10:05:00,337.79,338.21,337.71,337.86,60194.0,327.9534,328.3612,327.8757,328.0213,60194.0
2023-09-26 10:10:00,337.86,337.88,337.17,337.19,56793.0,328.0213,328.0408,327.3514,327.3709,56793.0
2023-09-26 10:15:00,337.21,337.26,336.89,336.99,100338.0,327.3903,327.4388,327.0796,327.1767,100338.0
2023-09-26 10:20:00,336.99,337.37,336.95,337.17,95982.0,327.1767,327.5456,327.1378,327.3514,95982.0
2023-09-26 10:25:00,337.15,337.49,337.11,337.48,46439.0,327.332,327.6621,327.2932,327.6524,46439.0
2023-09-26 10:30:00,337.48,337.48,337.06,337.09,35405.0,327.6524,327.6524,327.2446,327.2738,35405.0
2023-09-26 10:35:00,337.07,337.38,337.05,337.3,30181.0,327.2543,327.5553,327.2349,327.4776,30181.0
2023-09-26 10:40:00,337.29,337.71,337.29,337.71,61519.0,327.4679,327.8757,327.4679,327.8757,61519.0
2023-09-26 10:45:00,337.7,337.81,337.37,337.37,29101.0,327.866,327.9728,327.5456,327.5456,29101.0
2023-09-26 10:50:00,337.4,337.43,337.29,337.34,28574.0,327.5747,327.6039,327.4679,327.5165,28574.0
2023-09-26 10:55:00,337.34,337.61,337.22,337.58,61064.0,327.5165,327.7786,327.4,327.7495,61064.0
2023-09-26 11:00:00,337.56,337.73,337.51,337.6,53334.0,327.7301,327.8951,327.6815,327.7689,53334.0
2023-09-26 11:05:00,337.58,337.58,337.1,337.28,68714.0,327.7495,327.7495,327.2835,327.4582,68714.0
2023-09-26 11:10:00,337.28,337.28,337.09,337.14,17758.0,327.4582,327.4582,327.2738,327.3223,17758.0
2023-09-26 11:15:00,337.15,337.2,337.03,337.08,13709.0,327.332,327.3806,327.2155,327.2641,13709.0
2023-09-26 11:20:00,337.07,337.11,336.95,336.99,23080.0,327.2543,327.2932,327.1378,327.1767,23080.0
2023-09-26 11:25:00,337.0,337.02,336.6,336.63,19635.0,327.1864,327.2058,326.798,326.8272,19635.0
2023-09-26 11:30:00,336.63,336.8,336.44,336.78,58817.0,326.8272,326.9922,326.6427,326.9728,58817.0
2023-09-26 11:35:00,336.78,336.9,336.64,336.82,23429.0,326.9728,327.0893,326.8369,327.0116,23429.0
2023-09-26 11:40:00,336.83,336.92,336.59,336.69,24570.0,327.0213,327.1087,326.7883,326.8854,24570.0
2023-09-26 11:45:00,336.68,336.8,336.5,336.68,31372.0,326.8757,326.9922,326.7009,326.8757,31372.0
2023-09-26 11:50:00,336.7,336.94,336.61,336.71,58150.0,326.8951,327.1281,326.8077,326.9048,58150.0
2023-09-26 11:55:00,336.71,336.87,336.63,336.81,28917.0,326.9048,327.0602,326.8272,327.0019,28917.0
2023-09-26 12:00:00,336.84,336.94,336.8,336.8,16078.0,327.031,327.1281,326.9922,326.9922,16078.0
2023-09-26 12:05:00,336.75,337.07,336.72,337.07,38102.0,326.9437,327.2543,326.9145,327.2543,38102.0
2023-09-26 12:10:00,337.08,337.24,337.03,337.14,33690.0,327.2641,327.4194,327.2155,327.3223,33690.0
2023-09-26 12:15:00,337.12,337.27,336.9,336.99,21679.0,327.3029,327.4485,327.0893,327.1767,21679.0
2023-09-26 12:20:00,336.93,337.15,336.86,337.15,20335.0,327.1184,327.332,327.0505,327.332,20335.0
2023-09-26 12:25:00,337.13,337.15,337.04,337.09,8219.0,327.3126,327.332,327.2252,327.2738,8219.0
2023-09-26 12:30:00,337.12,337.12,336.98,336.99,15679.0,327.3029,327.3029,327.167,327.1767,15679.0
2023-09-26 12:35:00,337.02,337.15,337.02,337.11,30614.0,327.2058,327.332,327.2058,327.2932,30614.0
2023-09-26 12:40:00,337.12,337.24,337.08,337.11,27486.0,327.3029,327.4194,327.2641,327.2932,27486.0
2023-09-26 12:45:00,337.08,337.23,337.08,337.2,20824.0,327.2641,327.4097,327.2641,327.3806,20824.0
2023-09-26 12:50:00,337.2,337.3,337.19,337.21,19959.0,327.3806,327.4776,327.3709,327.3903,19959.0
2023-09-26 12:55:00,337.2,337.3,337.16,337.17,7861.0,327.3806,327.4776,327.3417,327.3514,7861.0
2023-09-26 13:00:00,337.12,337.3,336.95,337.16,53861.0,327.3029,327.4776,327.1378,327.3417,53861.0
2023-09-26 13:05:00,337.16,337.33,336.76,337.32,76814.0,327.3417,327.5068,326.9534,327.4971,76814.0
2023-09-26 13:10:00,337.28,337.33,337.18,337.19,23604.0,327.4582,327.5068,327.3611,327.3709,23604.0
2023-09-26 13:15:00,337.21,337.28,336.93,336.95,37851.0,327.3903,327.4582,327.1184,327.1378,37851.0
2023-09-26 13:20:00,336.98,337.04,336.86,336.87,34953.0,327.167,327.2252,327.0505,327.0602,34953.0
2023-09-26 13:25:00,336.87,336.91,336.62,336.62,35525.0,327.0602,327.099,326.8175,326.8175,35525.0
2023-09-26 13:30:00,336.62,336.74,336.53,336.55,30860.0,326.8175,326.934,326.7301,326.7495,30860.0
2023-09-26 13:35:00,336.58,336.58,336.03,336.03,71683.0,326.7786,326.7786,326.2446,326.2446,71683.0
2023-09-26 13:40:00,336.02,336.11,335.86,335.94,44391.0,326.2349,326.3223,326.0796,326.1573,44391.0
2023-09-26 13:45:00,335.95,336.01,335.86,335.88,31045.0,326.167,326.2252,326.0796,326.099,31045.0
2023-09-26 13:50:00,335.89,336.3,335.88,336.18,47536.0,326.1087,326.5068,326.099,326.3903,47536.0
2023-09-26 13:55:00,336.19,336.37,336.13,336.35,49940.0,326.4,326.5747,326.3417,326.5553,49940.0
2023-09-26 14:00:00,336.36,336.36,336.08,336.2,23012.0,326.565,326.565,326.2932,326.4097,23012.0
2023-09-26 14:05:00,336.15,336.26,336.03,336.03,24480.0,326.3611,326.4679,326.2446,326.2446,24480.0
2023-09-26 14:10:00,336.03,336.15,335.76,335.88,37821.0,326.2446,326.3611,325.9825,326.099,37821.0
2023-09-26 14:15:00,335.88,335.98,335.72,335.72,21424.0,326.099,326.1961,325.9437,325.9437,21424.0
2023-09-26 14:20:00,335.71,336.1,335.7,335.98,16536.0,325.934,326.3126,325.9242,326.1961,16536.0
2023-09-26 14:25:00,335.99,335.99,335.74,335.79,14198.0,326.2058,326.2058,325.9631,326.0116,14198.0
2023-09-26 14:30:00,335.77,335.97,335.66,335.79,34832.0,325.9922,326.1864,325.8854,326.0116,34832.0
2023-09-26 14:35:00,335.82,335.87,335.72,335.74,47097.0,326.0407,326.0893,325.9437,325.9631,47097.0
2023-09-26 14:40:00,335.75,335.88,335.72,335.77,13803.0,325.9728,326.099,325.9437,325.9922,13803.0
2023-09-26 14:45:00,335.79,335.87,335.73,335.83,18726.0,326.0116,326.0893,325.9534,326.0505,18726.0
2023-09-26 14:50:00,335.84,335.91,335.7,335.79,25006.0,326.0602,326.1281,325.9242,326.0116,25006.0
2023-09-26 14:55:00,335.8,335.99,335.76,335.99,23981.0,326.0213,326.2058,325.9825,326.2058,23981.0
2023-09-26 15:00:00,335.97,336.16,335.86,335.97,27919.0,326.1864,326.3708,326.0796,326.1864,27919.0
2023-09-26 15:05:00,336.01,336.31,335.98,336.28,54435.0,326.2252,326.5165,326.1961,326.4874,54435.0
2023-09-26 15:10:00,336.29,336.3,336.04,336.05,16812.0,326.4971,326.5068,326.2543,326.2641,16812.0
2023-09-26 15:15:00,336.06,336.12,335.67,335.72,28435.0,326.2738,326.332,325.8951,325.9437,28435.0
2023-09-26 15:20:00,335.7,335.81,335.65,335.67,40692.0,325.9242,326.031,325.8757,325.8951,40692.0
2023-09-26 15:25:00,335.66,335.89,335.55,335.86,76511.0,325.8854,326.1087,325.7786,326.0796,76511.0
2023-09-26 15:30:00,335.86,336.04,335.75,335.79,54629.0,326.0796,326.2543,325.9728,326.0116,54629.0
2023-09-26 15:35:00,335.74,336.03,335.71,336.02,32278.0,325.9631,326.2446,325.934,326.2349,32278.0
2023-09-26 15:40:00,336.03,336.31,336.0,336.31,41026.0,326.2446,326.5165,326.2155,326.5165,41026.0
2023-09-26 15:45:00,336.3,336.3,335.96,335.97,33899.0,326.5068,326.5068,326.1767,326.1864,33899.0
2023-09-26 15:50:00,335.96,336.32,335.81,336.17,129879.0,326.1767,326.5262,326.031,326.3806,129879.0
2023-09-26 15:55:00,336.16,336.27,336.05,336.1,147717.0,326.3708,326.4776,326.2641,326.3126,147717.0
2023-09-27 09:30:00,336.87,337.15,336.43,336.43,160177.0,327.0602,327.332,326.633,326.633,160177.0
2023-09-27 09:35:00,336.5,336.52,335.94,336.06,60643.0,326.7009,326.7204,326.1573,326.2738,60643.0
2023-09-27 09:40:00,336.07,336.36,335.78,336.36,64496.0,326.2835,326.565,326.0019,326.565,64496.0
2023-09-27 09:45:00,336.33,336.47,336.07,336.15,66894.0,326.5359,326.6718,326.2835,326.3611,66894.0
2023-09-27 09:50:00,336.17,336.42,336.13,336.35,65774.0,326.3806,326.6233,326.3417,326.5553,65774.0
2023-09-27 09:55:00,336.35,336.39,336.1,336.2,60764.0,326.5553,326.5941,326.3126,326.4097,60764.0
2023-09-27 10:00:00,336.22,336.34,335.77,335.94,77194.0,326.4291,326.5456,325.9922,326.1573,77194.0
2023-09-27 10:05:00,335.94,335.99,335.78,335.87,22698.0,326.1573,326.2058,326.0019,326.0893,22698.0
2023-09-27 10:10:00,335.82,335.87,335.59,335.65,39606.0,326.0407,326.0893,325.8174,325.8757,39606.0
2023-09-27 10:15:00,335.66,335.77,335.61,335.66,39814.0,325.8854,325.9922,325.8369,325.8854,39814.0
2023-09-27 10:20:00,335.7,336.34,335.67,336.18,113800.0,325.9242,326.5456,325.8951,326.3903,113800.0
2023-09-27 10:25:00,336.21,336.29,335.92,336.04,36162.0,326.4194,326.4971,326.1378,326.2543,36162.0
2023-09-27 10:30:00,336.02,336.02,335.67,335.96,76348.0,326.2349,326.2349,325.8951,326.1767,76348.0
2023-09-27 10:35:00,335.97,336.03,335.83,335.88,55805.0,326.1864,326.2446,326.0505,326.099,55805.0
2023-09-27 10:40:00,335.85,335.85,335.61,335.73,27974.0,326.0699,326.0699,325.8369,325.9534,27974.0
2023-09-27 10:45:00,335.76,335.76,335.4,335.72,42015.0,325.9825,325.9825,325.633,325.9437,42015.0
2023-09-27 10:50:00,335.73,335.73,334.9,335.0,81889.0,325.9534,325.9534,325.1475,325.2446,81889.0
2023-09-27 10:55:00,335.0,335.13,334.85,334.98,74290.0,325.2446,325.3708,325.099,325.2252,74290.0
2023-09-27 11:00:00,334.99,335.41,334.94,335.28,49470.0,325.2349,325.6427,325.1864,325.5165,49470.0
2023-09-27 11:05:00,335.28,335.53,335.09,335.47,25705.0,325.5165,325.7592,325.332,325.7009,25705.0
2023-09-27 11:10:00,335.48,335.63,335.36,335.54,24324.0,325.7106,325.8563,325.5941,325.7689,24324.0
2023-09-27 11:15:00,335.53,335.55,335.32,335.38,32393.0,325.7592,325.7786,325.5553,325.6136,32393.0
2023-09-27 11:20:00,335.36,335.62,335.33,335.42,17371.0,325.5941,325.8466,325.565,325.6524,17371.0
2023-09-27 11:25:00,335.41,335.55,335.35,335.51,29576.0,325.6427,325.7786,325.5844,325.7398,29576.0
2023-09-27 11:30:00,335.53,335.6,335.39,335.53,11148.0,325.7592,325.8272,325.6233,325.7592,11148.0
2023-09-27 11:35:00,335.52,335.57,335.23,335.23,44653.0,325.7495,325.798,325.4679,325.4679,44653.0
2023-09-27 11:40:00,335.2,335.22,334.91,334.94,36530.0,325.4388,325.4582,325.1572,325.1864,36530.0
2023-09-27 11:45:00,334.94,334.96,334.58,334.73,70602.0,325.1864,325.2058,324.8369,324.9825,70602.0
2023-09-27 11:50:00,334.76,334.83,334.53,334.64,25566.0,325.0116,325.0796,324.7883,324.8951,25566.0
2023-09-27 11:55:00,334.6,334.75,334.58,334.74,13645.0,324.8563,325.0019,324.8369,324.9922,13645.0
2023-09-27 12:00:00,334.72,334.72,334.34,334.34,55137.0,324.9728,324.9728,324.6038,324.6038,55137.0
2023-09-27 12:05:00,334.35,334.42,334.18,334.26,66317.0,324.6136,324.6815,324.4485,324.5262,66317.0
2023-09-27 12:10:00,334.28,334.39,334.18,334.22,36680.0,324.5456,324.6524,324.4485,324.4873,36680.0
2023-09-27 12:15:00,334.21,334.27,334.09,334.14,43630.0,324.4776,324.5359,324.3611,324.4097,43630.0
2023-09-27 12:20:00,334.15,334.26,334.09,334.18,24452.0,324.4194,324.5262,324.3611,324.4485,24452.0
2023-09-27 12:25:00,334.18,334.36,334.16,334.36,44252.0,324.4485,324.6233,324.4291,324.6233,44252.0
2023-09-27 12:30:00,334.38,334.55,334.29,334.5,68240.0,324.6427,324.8077,324.5553,324.7592,68240.0
2023-09-27 12:35:00,334.5,334.63,334.34,334.39,29495.0,324.7592,324.8854,324.6038,324.6524,29495.0
2023-09-27 12:40:00,334.37,334.77,334.33,334.76,30920.0,324.633,325.0213,324.5941,325.0116,30920.0
2023-09-27 12:45:00,334.79,334.85,334.61,334.61,20603.0,325.0407,325.099,324.866,324.866,20603.0
2023-09-27 12:50:00,334.63,334.69,334.51,334.52,24862.0,324.8854,324.9437,324.7689,324.7786,24862.0
2023-09-27 12:55:00,334.53,334.54,334.23,334.29,15162.0,324.7883,324.798,324.497,324.5553,15162.0
2023-09-27 13:00:00,334.29,334.63,334.28,334.56,15427.0,324.5553,324.8854,324.5456,324.8174,15427.0
2023-09-27 13:05:00,334.59,334.61,334.32,334.42,28927.0,324.8466,324.866,324.5844,324.6815,28927.0
2023-09-27 13:10:00,334.45,334.49,334.0,334.03,69573.0,324.7106,324.7495,324.2737,324.3029,69573.0
2023-09-27 13:15:00,334.02,334.13,333.75,333.88,31754.0,324.2932,324.4,324.031,324.1572,31754.0
2023-09-27 13:20:00,333.87,333.88,333.54,333.58,40397.0,324.1475,324.1572,323.8271,323.866,40397.0
2023-09-27 13:25:00,333.62,333.65,333.25,333.34,53731.0,323.9048,323.9339,323.5456,323.633,53731.0
2023-09-27 13:30:00,333.25,333.43,333.24,333.3,35739.0,323.5456,323.7203,323.5359,323.5941,35739.0
2023-09-27 13:35:00,333.29,333.42,333.21,333.32,9841.0,323.5844,323.7106,323.5068,323.6135,9841.0
2023-09-27 13:40:00,333.3,333.3,332.93,333.26,40423.0,323.5941,323.5941,323.2349,323.5553,40423.0
2023-09-27 13:45:00,333.28,333.36,333.22,333.36,20153.0,323.5747,323.6524,323.5165,323.6524,20153.0
2023-09-27 13:50:00,333.36,333.6,333.34,333.56,33211.0,323.6524,323.8854,323.633,323.8466,33211.0
2023-09-27 13:55:00,333.56,333.69,333.46,333.68,25002.0,323.8466,323.9728,323.7495,323.9631,25002.0
2023-09-27 14:00:00,333.67,333.75,333.53,333.61,20331.0,323.9534,324.031,323.8174,323.8951,20331.0
2023-09-27 14:05:00,333.6,333.73,333.43,333.43,25602.0,323.8854,324.0116,323.7203,323.7203,25602.0
2023-09-27 14:10:00,333.38,333.48,333.26,333.48,22540.0,323.6718,323.7689,323.5553,323.7689,22540.0
2023-09-27 14:15:00,333.46,333.65,333.46,333.51,28921.0,323.7495,323.9339,323.7495,323.798,28921.0
2023-09-27 14:20:00,333.49,333.74,333.45,333.74,26323.0,323.7786,324.0213,323.7398,324.0213,26323.0
2023-09-27 14:25:00,333.73,334.43,333.67,334.41,50392.0,324.0116,324.6912,323.9534,324.6718,50392.0
2023-09-27 14:30:00,334.41,335.14,334.41,335.05,51759.0,324.6718,325.3806,324.6718,325.2932,51759.0
2023-09-27 14:35:00,335.11,335.48,335.08,335.47,74995.0,325.3514,325.7106,325.3223,325.7009,74995.0
2023-09-27 14:40:00,335.48,335.7,335.23,335.63,60229.0,325.7106,325.9242,325.4679,325.8563,60229.0
2023-09-27 14:45:00,335.67,335.8,335.38,335.4,37972.0,325.8951,326.0213,325.6136,325.633,37972.0
2023-09-27 14:50:00,335.39,335.55,335.27,335.54,22717.0,325.6233,325.7786,325.5068,325.7689,22717.0
2023-09-27 14:55:00,335.51,335.63,335.38,335.47,15331.0,325.7398,325.8563,325.6136,325.7009,15331.0
2023-09-27 15:00:00,335.45,335.89,335.32,335.89,42957.0,325.6815,326.1087,325.5553,326.1087,42957.0
2023-09-27 15:05:00,335.91,336.22,335.73,336.05,48995.0,326.1281,326.4291,325.9534,326.2641,48995.0
2023-09-27 15:10:00,336.05,336.31,335.82,335.83,75617.0,326.2641,326.5165,326.0407,326.0505,75617.0
2023-09-27 15:15:00,335.82,335.89,335.62,335.67,40341.0,326.0407,326.1087,325.8466,325.8951,40341.0
2023-09-27 15:20:00,335.66,335.99,335.66,335.84,19886.0,325.8854,326.2058,325.8854,326.0602,19886.0
2023-09-27 15:25:00,335.83,336.05,335.78,335.8,15415.0,326.0505,326.2641,326.0019,326.0213,15415.0
2023-09-27 15:30:00,335.8,335.81,335.52,335.7,46996.0,326.0213,326.031,325.7495,325.9242,46996.0
2023-09-27 15:35:00,335.7,335.7,335.3,335.49,47720.0,325.9242,325.9242,325.5359,325.7204,47720.0
2023-09-27 15:40:00,335.49,335.49,334.69,334.85,73914.0,325.7204,325.7204,324.9437,325.099,73914.0
2023-09-27 15:45:00,334.84,335.08,334.69,334.98,104848.0,325.0893,325.3223,324.9437,325.2252,104848.0
2023-09-27 15:50:00,334.99,335.57,334.97,335.49,55368.0,325.2349,325.798,325.2155,325.7204,55368.0
2023-09-27 15:55:00,335.49,335.5,335.16,335.49,118968.0,325.7204,325.7301,325.4,325.7204,118968.0
2023-09-28 09:30:00,335.35,335.94,335.03,335.92,126090.0,325.5844,326.1573,325.2738,326.1378,126090.0
2023-09-28 09:35:00,335.92,336.0,335.18,335.44,98426.0,326.1378,326.2155,325.4194,325.6718,98426.0
2023-09-28 09:40:00,335.53,335.62,334.6,334.82,59910.0,325.7592,325.8466,324.8563,325.0699,59910.0
2023-09-28 09:45:00,334.77,335.2,334.57,334.8,45706.0,325.0213,325.4388,324.8271,325.0505,45706.0
2023-09-28 09:50:00,334.79,335.71,334.78,335.69,61910.0,325.0407,325.934,325.031,325.9145,61910.0
2023-09-28 09:55:00,335.69,335.9,335.65,335.89,47884.0,325.9145,326.1184,325.8757,326.1087,47884.0
2023-09-28 10:00:00,335.92,336.27,335.88,336.01,69020.0,326.1378,326.4776,326.099,326.2252,69020.0
2023-09-28 10:05:00,336.04,336.14,335.69,336.05,45448.0,326.2543,326.3514,325.9145,326.2641,45448.0
2023-09-28 10:10:00,336.04,336.24,335.94,336.17,26477.0,326.2543,326.4485,326.1573,326.3806,26477.0
2023-09-28 10:15:00,336.21,336.29,335.5,336.06,54602.0,326.4194,326.4971,325.7301,326.2738,54602.0
2023-09-28 10:20:00,336.06,336.29,335.74,335.95,39936.0,326.2738,326.4971,325.9631,326.167,39936.0
2023-09-28 10:25:00,335.99,336.16,335.76,335.88,35148.0,326.2058,326.3708,325.9825,326.099,35148.0
2023-09-28 10:30:00,335.9,335.9,335.09,335.42,51599.0,326.1184,326.1184,325.332,325.6524,51599.0
2023-09-28 10:35:00,335.45,335.83,335.42,335.8,61152.0,325.6815,326.0505,325.6524,326.0213,61152.0
2023-09-28 10:40:00,335.82,336.08,335.47,336.08,50236.0,326.0407,326.2932,325.7009,326.2932,50236.0
2023-09-28 10:45:00,336.06,336.26,335.96,336.19,49079.0,326.2738,326.4679,326.1767,326.4,49079.0
2023-09-28 10:50:00,336.15,336.3,336.06,336.22,40299.0,326.3611,326.5068,326.2738,326.4291,40299.0
2023-09-28 10:55:00,336.22,336.35,336.07,336.13,33263.0,326.4291,326.5553,326.2835,326.3417,33263.0
2023-09-28 11:00:00,336.17,336.25,335.98,336.03,87243.0,326.3806,326.4582,326.1961,326.2446,87243.0
2023-09-28 11:05:00,336.03,336.5,336.0,336.42,95974.0,326.2446,326.7009,326.2155,326.6233,95974.0
2023-09-28 11:10:00,336.43,336.46,336.11,336.29,40225.0,326.633,326.6621,326.3223,326.4971,40225.0
2023-09-28 11:15:00,336.29,336.3,336.0,336.02,44622.0,326.4971,326.5068,326.2155,326.2349,44622.0
2023-09-28 11:20:00,336.04,336.6,336.0,336.6,64474.0,326.2543,326.798,326.2155,326.798,64474.0
2023-09-28 11:25:00,336.59,336.75,336.47,336.73,70515.0,326.7883,326.9437,326.6718,326.9242,70515.0
2023-09-28 11:30:00,336.75,337.11,336.71,336.92,65162.0,326.9437,327.2932,326.9048,327.1087,65162.0
2023-09-28 11:35:00,336.96,337.04,336.89,336.92,29473.0,327.1476,327.2252,327.0796,327.1087,29473.0
2023-09-28 11:40:00,336.92,337.38,336.91,337.38,53530.0,327.1087,327.5553,327.099,327.5553,53530.0
2023-09-28 11:45:00,337.34,337.37,337.15,337.27,29796.0,327.5165,327.5456,327.332,327.4485,29796.0
2023-09-28 11:50:00,337.28,337.37,337.21,337.28,47622.0,327.4582,327.5456,327.3903,327.4582,47622.0
2023-09-28 11:55:00,337.28,337.29,337.02,337.17,37222.0,327.4582,327.4679,327.2058,327.3514,37222.0
2023-09-28 12:00:00,337.19,337.24,336.93,337.06,35970.0,327.3709,327.4194,327.1184,327.2446,35970.0
2023-09-28 12:05:00,337.09,337.13,336.87,337.0,56525.0,327.2738,327.3126,327.0602,327.1864,56525.0
2023-09-28 12:10:00,337.0,337.05,336.81,337.03,29070.0,327.1864,327.2349,327.0019,327.2155,29070.0
2023-09-28 12:15:00,337.01,337.13,336.97,337.13,24122.0,327.1961,327.3126,327.1573,327.3126,24122.0
2023-09-28 12:20:00,337.13,337.24,337.04,337.14,15566.0,327.3126,327.4194,327.2252,327.3223,15566.0
2023-09-28 12:25:00,337.17,337.66,337.16,337.59,39473.0,327.3514,327.8272,327.3417,327.7592,39473.0
2023-09-28 12:30:00,337.62,337.67,337.25,337.4,29577.0,327.7883,327.8369,327.4291,327.5747,29577.0
2023-09-28 12:35:00,337.41,337.56,337.38,337.45,21378.0,327.5844,327.7301,327.5553,327.6233,21378.0
2023-09-28 12:40:00,337.47,337.63,337.46,337.53,20387.0,327.6427,327.798,327.633,327.701,20387.0
2023-09-28 12:45:00,337.53,337.56,336.94,336.95,20353.0,327.701,327.7301,327.1281,327.1378,20353.0
2023-09-28 12:50:00,336.98,337.06,336.49,336.49,42528.0,327.167,327.2446,326.6912,326.6912,42528.0
2023-09-28 12:55:00,336.5,336.78,336.49,336.68,33679.0,326.7009,326.9728,326.6912,326.8757,33679.0
2023-09-28 13:00:00,336.64,336.88,336.56,336.57,31274.0,326.8369,327.0699,326.7592,326.7689,31274.0
2023-09-28 13:05:00,336.55,336.76,336.28,336.73,36798.0,326.7495,326.9534,326.4874,326.9242,36798.0
2023-09-28 13:10:00,336.75,336.84,336.56,336.7,10857.0,326.9437,327.031,326.7592,326.8951,10857.0
2023-09-28 13:15:00,336.69,336.69,336.43,336.43,17904.0,326.8854,326.8854,326.633,326.633,17904.0
2023-09-28 13:20:00,336.44,336.72,336.44,336.58,26762.0,326.6427,326.9145,326.6427,326.7786,26762.0
2023-09-28 13:25:00,336.55,336.55,336.21,336.21,15462.0,326.7495,326.7495,326.4194,326.4194,15462.0
2023-09-28 13:30:00,336.2,336.2,335.82,335.82,62951.0,326.4097,326.4097,326.0407,326.0407,62951.0
2023-09-28 13:35:00,335.82,336.17,335.77,336.07,40565.0,326.0407,326.3806,325.9922,326.2835,40565.0
2023-09-28 13:40:00,336.1,336.11,335.78,335.84,21038.0,326.3126,326.3223,326.0019,326.0602,21038.0
2023-09-28 13:45:00,335.82,336.3,335.79,336.23,18232.0,326.0407,326.5068,326.0116,326.4388,18232.0
2023-09-28 13:50:00,336.27,336.29,336.0,336.11,18201.0,326.4776,326.4971,326.2155,326.3223,18201.0
2023-09-28 13:55:00,336.07,336.16,335.96,336.16,8261.0,326.2835,326.3708,326.1767,326.3708,8261.0
2023-09-28 14:00:00,336.17,336.24,336.06,336.07,12957.0,326.3806,326.4485,326.2738,326.2835,12957.0
2023-09-28 14:05:00,336.12,336.38,336.03,336.38,13875.0,326.332,326.5844,326.2446,326.5844,13875.0
2023-09-28 14:10:00,336.36,336.6,336.26,336.55,21143.0,326.565,326.798,326.4679,326.7495,21143.0
2023-09-28 14:15:00,336.57,336.84,336.54,336.73,11093.0,326.7689,327.031,326.7398,326.9242,11093.0
2023-09-28 14:20:00,336.72,336.78,336.51,336.55,20651.0,326.9145,326.9728,326.7107,326.7495,20651.0
2023-09-28 14:25:00,336.49,336.78,336.49,336.63,13210.0,326.6912,326.9728,326.6912,326.8272,13210.0
2023-09-28 14:30:00,336.62,336.63,336.22,336.24,13713.0,326.8175,326.8272,326.4291,326.4485,13713.0
2023-09-28 14:35:00,336.13,336.15,335.74,336.02,25552.0,326.3417,326.3611,325.9631,326.2349,25552.0
2023-09-28 14:40:00,336.01,336.46,335.93,336.26,19653.0,326.2252,326.6621,326.1475,326.4679,19653.0
2023-09-28 14:45:00,336.25,336.33,336.0,336.0,13932.0,326.4582,326.5359,326.2155,326.2155,13932.0
2023-09-28 14:50:00,336.09,336.24,336.02,336.16,12870.0,326.3029,326.4485,326.2349,326.3708,12870.0
2023-09-28 14:55:00,336.22,336.46,336.1,336.46,14121.0,326.4291,326.6621,326.3126,326.6621,14121.0
2023-09-28 15:00:00,336.46,336.67,336.41,336.62,20090.0,326.6621,326.866,326.6136,326.8175,20090.0
2023-09-28 15:05:00,336.64,336.71,336.49,336.58,19993.0,326.8369,326.9048,326.6912,326.7786,19993.0
2023-09-28 15:10:00,336.6,336.79,336.57,336.77,12102.0,326.798,326.9825,326.7689,326.9631,12102.0
2023-09-28 15:15:00,336.78,337.12,336.78,337.03,25548.0,326.9728,327.3029,326.9728,327.2155,25548.0
2023-09-28 15:20:00,337.05,337.2,337.01,337.19,13937.0,327.2349,327.3806,327.1961,327.3709,13937.0
2023-09-28 15:25:00,337.23,337.36,337.22,337.31,20389.0,327.4097,327.5359,327.4,327.4874,20389.0
2023-09-28 15:30:00,337.3,337.34,336.82,336.82,40316.0,327.4776,327.5165,327.0116,327.0116,40316.0
2023-09-28 15:35:00,336.82,336.84,336.08,336.08,36329.0,327.0116,327.031,326.2932,326.2932,36329.0
2023-09-28 15:40:00,336.1,336.47,336.04,336.47,43551.0,326.3126,326.6718,326.2543,326.6718,43551.0
2023-09-28 15:45:00,336.47,336.61,336.16,336.23,25584.0,326.6718,326.8077,326.3708,326.4388,25584.0
2023-09-28 15:50:00,336.23,336.55,336.16,336.33,55912.0,326.4388,326.7495,326.3708,326.5359,55912.0
2023-09-28 15:55:00,336.32,336.68,336.32,336.58,115043.0,326.5262,326.8757,326.5262,326.7786,115043.0
2023-09-29 09:30:00,338.79,338.83,337.67,337.84,149226.0,328.9243,328.9631,327.8369,328.0019,149226.0
2023-09-29 09:35:00,337.82,338.19,337.82,338.01,74666.0,327.9825,328.3417,327.9825,328.167,74666.0
2023-09-29 09:40:00,337.99,338.11,337.56,337.6,108277.0,328.1476,328.2641,327.7301,327.7689,108277.0
2023-09-29 09:45:00,337.64,337.71,337.05,337.15,83432.0,327.8077,327.8757,327.2349,327.332,83432.0
2023-09-29 09:50:00,337.12,337.33,337.04,337.26,49230.0,327.3029,327.5068,327.2252,327.4388,49230.0
2023-09-29 09:55:00,337.28,337.62,337.26,337.52,60628.0,327.4582,327.7883,327.4388,327.6912,60628.0
2023-09-29 10:00:00,337.55,337.77,337.48,337.53,48555.0,327.7204,327.934,327.6524,327.701,48555.0
2023-09-29 10:05:00,337.54,337.61,337.29,337.35,42830.0,327.7107,327.7786,327.4679,327.5262,42830.0
2023-09-29 10:10:00,337.46,337.51,337.02,337.09,41839.0,327.633,327.6815,327.2058,327.2738,41839.0
2023-09-29 10:15:00,337.1,337.14,336.9,337.04,47843.0,327.2835,327.3223,327.0893,327.2252,47843.0
2023-09-29 10:20:00,337.06,337.18,336.67,336.7,44560.0,327.2446,327.3611,326.866,326.8951,44560.0
2023-09-29 10:25:00,336.68,337.14,336.68,336.94,52911.0,326.8757,327.3223,326.8757,327.1281,52911.0
2023-09-29 10:30:00,336.94,337.14,336.9,337.08,36788.0,327.1281,327.3223,327.0893,327.2641,36788.0
2023-09-29 10:35:00,337.09,337.16,336.95,337.04,34355.0,327.2738,327.3417,327.1378,327.2252,34355.0
2023-09-29 10:40:00,337.04,337.15,336.86,337.1,26572.0,327.2252,327.332,327.0505,327.2835,26572.0
2023-09-29 10:45:00,337.12,337.32,337.12,337.29,21462.0,327.3029,327.4971,327.3029,327.4679,21462.0
2023-09-29 10:50:00,337.29,337.45,337.07,337.43,48782.0,327.4679,327.6233,327.2543,327.6039,48782.0
2023-09-29 10:55:00,337.37,337.37,336.86,336.98,26582.0,327.5456,327.5456,327.0505,327.167,26582.0
2023-09-29 11:00:00,337.01,337.06,336.57,336.57,36193.0,327.1961,327.2446,326.7689,326.7689,36193.0
2023-09-29 11:05:00,336.58,336.69,336.4,336.56,63502.0,326.7786,326.8854,326.6039,326.7592,63502.0
2023-09-29 11:10:00,336.6,336.83,336.6,336.66,16281.0,326.798,327.0213,326.798,326.8563,16281.0
2023-09-29 11:15:00,336.65,336.92,336.59,336.84,21749.0,326.8466,327.1087,326.7883,327.031,21749.0
2023-09-29 11:20:00,336.83,337.63,336.82,337.56,25466.0,327.0213,327.798,327.0116,327.7301,25466.0
2023-09-29 11:25:00,337.56,337.59,336.73,336.73,17144.0,327.7301,327.7592,326.9242,326.9242,17144.0
2023-09-29 11:30:00,336.75,336.85,336.37,336.4,18078.0,326.9437,327.0408,326.5747,326.6039,18078.0
2023-09-29 11:35:00,336.44,336.52,336.0,336.18,14739.0,326.6427,326.7204,326.2155,326.3903,14739.0
2023-09-29 11:40:00,336.15,336.39,335.98,336.05,47575.0,326.3611,326.5941,326.1961,326.2641,47575.0
2023-09-29 11:45:00,336.17,336.19,335.83,335.89,10185.0,326.3806,326.4,326.0505,326.1087,10185.0
2023-09-29 11:50:00,335.89,336.06,335.66,335.89,21302.0,326.1087,326.2738,325.8854,326.1087,21302.0
2023-09-29 11:55:00,335.89,336.06,335.84,335.95,10340.0,326.1087,326.2738,326.0602,326.167,10340.0
2023-09-29 12:00:00,336.03,336.1,335.85,336.1,30610.0,326.2446,326.3126,326.0699,326.3126,30610.0
2023-09-29 12:05:00,336.1,336.37,336.02,336.25,30583.0,326.3126,326.5747,326.2349,326.4582,30583.0
2023-09-29 12:10:00,336.21,336.41,335.79,335.82,31258.0,326.4194,326.6136,326.0116,326.0407,31258.0
2023-09-29 12:15:00,335.81,336.11,335.66,336.1,28339.0,326.031,326.3223,325.8854,326.3126,28339.0
2023-09-29 12:20:00,336.07,336.35,336.06,336.11,10128.0,326.2835,326.5553,326.2738,326.3223,10128.0
2023-09-29 12:25:00,336.08,336.3,336.07,336.13,7290.0,326.2932,326.5068,326.2835,326.3417,7290.0
2023-09-29 12:30:00,336.22,336.31,336.03,336.19,10810.0,326.4291,326.5165,326.2446,326.4,10810.0
2023-09-29 12:35:00,336.19,336.35,336.04,336.1,7550.0,326.4,326.5553,326.2543,326.3126,7550.0
2023-09-29 12:40:00,336.07,336.31,335.92,335.96,33036.0,326.2835,326.5165,326.1378,326.1767,33036.0
2023-09-29 12:45:00,335.98,336.21,335.55,335.63,32781.0,326.1961,326.4194,325.7786,325.8563,32781.0
2023-09-29 12:50:00,335.6,335.69,335.17,335.17,23980.0,325.8272,325.9145,325.4097,325.4097,23980.0
2023-09-29 12:55:00,335.17,335.39,335.17,335.38,17674.0,325.4097,325.6233,325.4097,325.6136,17674.0
2023-09-29 13:00:00,335.36,335.37,334.84,334.97,36049.0,325.5941,325.6039,325.0893,325.2155,36049.0
2023-09-29 13:05:00,334.95,334.95,334.4,334.58,27669.0,325.1961,325.1961,324.6621,324.8369,27669.0
2023-09-29 13:10:00,334.53,334.67,334.36,334.49,12687.0,324.7883,324.9242,324.6233,324.7495,12687.0
2023-09-29 13:15:00,334.5,334.62,334.34,334.51,21718.0,324.7592,324.8757,324.6038,324.7689,21718.0
2023-09-29 13:20:00,334.52,334.76,334.5,334.67,23133.0,324.7786,325.0116,324.7592,324.9242,23133.0
2023-09-29 13:25:00,334.68,335.12,334.68,335.05,21750.0,324.9339,325.3611,324.9339,325.2932,21750.0
2023-09-29 13:30:00,335.03,335.16,334.86,334.92,16216.0,325.2738,325.4,325.1087,325.167,16216.0
2023-09-29 13:35:00,334.92,335.05,334.88,334.99,13249.0,325.167,325.2932,325.1281,325.2349,13249.0
2023-09-29 13:40:00,334.99,335.22,334.9,335.14,11944.0,325.2349,325.4582,325.1475,325.3806,11944.0
2023-09-29 13:45:00,335.11,335.2,334.64,334.67,20410.0,325.3514,325.4388,324.8951,324.9242,20410.0
2023-09-29 13:50:00,334.69,334.88,334.5,334.69,19213.0,324.9437,325.1281,324.7592,324.9437,19213.0
2023-09-29 13:55:00,334.65,334.75,334.19,334.22,12741.0,324.9048,325.0019,324.4582,324.4873,12741.0
2023-09-29 14:00:00,334.18,334.41,334.08,334.38,22385.0,324.4485,324.6718,324.3514,324.6427,22385.0
2023-09-29 14:05:00,334.4,334.54,334.13,334.13,15668.0,324.6621,324.798,324.4,324.4,15668.0
2023-09-29 14:10:00,334.14,334.39,334.08,334.24,21295.0,324.4097,324.6524,324.3514,324.5068,21295.0
2023-09-29 14:15:00,334.25,334.38,334.05,334.17,22498.0,324.5165,324.6427,324.3223,324.4388,22498.0
2023-09-29 14:20:00,334.18,334.51,334.15,334.46,16093.0,324.4485,324.7689,324.4194,324.7204,16093.0
2023-09-29 14:25:00,334.46,334.71,334.09,334.16,47239.0,324.7204,324.9631,324.3611,324.4291,47239.0
2023-09-29 14:30:00,334.15,334.26,333.91,334.19,38733.0,324.4194,324.5262,324.1864,324.4582,38733.0
2023-09-29 14:35:00,334.14,334.33,334.03,334.19,22271.0,324.4097,324.5941,324.3029,324.4582,22271.0
2023-09-29 14:40:00,334.22,334.74,334.18,334.67,17213.0,324.4873,324.9922,324.4485,324.9242,17213.0
2023-09-29 14:45:00,334.65,334.71,334.42,334.43,8146.0,324.9048,324.9631,324.6815,324.6912,8146.0
2023-09-29 14:50:00,334.41,334.61,334.33,334.55,7121.0,324.6718,324.866,324.5941,324.8077,7121.0
2023-09-29 14:55:00,334.62,335.41,334.62,335.41,43223.0,324.8757,325.6427,324.8757,325.6427,43223.0
2023-09-29 15:00:00,335.42,335.58,334.8,334.94,40521.0,325.6524,325.8077,325.0505,325.1864,40521.0
2023-09-29 15:05:00,334.95,335.23,334.86,334.93,29352.0,325.1961,325.4679,325.1087,325.1767,29352.0
2023-09-29 15:10:00,334.87,335.43,334.81,335.15,28062.0,325.1184,325.6621,325.0602,325.3903,28062.0
2023-09-29 15:15:00,335.14,335.4,335.07,335.22,60702.0,325.3806,325.633,325.3126,325.4582,60702.0
2023-09-29 15:20:00,335.2,335.2,334.9,334.9,23657.0,325.4388,325.4388,325.1475,325.1475,23657.0
2023-09-29 15:25:00,334.95,335.02,334.62,334.94,38161.0,325.1961,325.264,324.8757,325.1864,38161.0
2023-09-29 15:30:00,334.93,334.99,334.56,334.57,46587.0,325.1767,325.2349,324.8174,324.8271,46587.0
2023-09-29 15:35:00,334.59,334.96,334.46,334.88,50981.0,324.8466,325.2058,324.7204,325.1281,50981.0
2023-09-29 15:40:00,334.85,334.91,334.55,334.71,73820.0,325.099,325.1572,324.8077,324.9631,73820.0
2023-09-29 15:45:00,334.73,335.21,334.71,335.19,41279.0,324.9825,325.4485,324.9631,325.4291,41279.0
2023-09-29 15:50:00,335.19,335.9,335.12,335.31,249233.0,325.4291,326.1184,325.3611,325.5456,249233.0
2023-09-29 15:55:00,335.33,335.33,334.5,335.0,260125.0,325.565,325.565,324.7592,325.2446,260125.0
2023-10-02 09:30:00,334.3,334.51,333.9,334.51,232024.0,324.565,324.7689,324.1767,324.7689,232024.0
2023-10-02 09:35:00,334.5,334.8,334.39,334.48,79821.0,324.7592,325.0505,324.6524,324.7398,79821.0
2023-10-02 09:40:00,334.47,334.53,334.21,334.44,48183.0,324.7301,324.7883,324.4776,324.7009,48183.0
2023-10-02 09:45:00,334.43,334.43,333.79,333.89,65382.0,324.6912,324.6912,324.0699,324.167,65382.0
2023-10-02 09:50:00,333.9,334.12,333.36,333.74,70066.0,324.1767,324.3903,323.6524,324.0213,70066.0
2023-10-02 09:55:00,333.83,334.0,333.71,333.82,38963.0,324.1087,324.2737,323.9922,324.099,38963.0
2023-10-02 10:00:00,333.78,334.49,333.58,334.35,156622.0,324.0602,324.7495,323.866,324.6136,156622.0
2023-10-02 10:05:00,334.3,334.48,334.03,334.05,69938.0,324.565,324.7398,324.3029,324.3223,69938.0
2023-10-02 10:10:00,334.06,334.21,333.65,333.67,82751.0,324.332,324.4776,323.9339,323.9534,82751.0
2023-10-02 10:15:00,333.65,334.32,333.65,334.03,42763.0,323.9339,324.5844,323.9339,324.3029,42763.0
2023-10-02 10:20:00,334.03,334.4,333.85,334.4,47268.0,324.3029,324.6621,324.1281,324.6621,47268.0
2023-10-02 10:25:00,334.38,334.53,333.79,333.92,45529.0,324.6427,324.7883,324.0699,324.1961,45529.0
2023-10-02 10:30:00,333.93,334.2,333.64,333.96,48829.0,324.2058,324.4679,323.9242,324.2349,48829.0
2023-10-02 10:35:00,333.95,334.06,333.64,333.82,29273.0,324.2252,324.332,323.9242,324.099,29273.0
2023-10-02 10:40:00,333.8,333.89,333.12,333.62,56334.0,324.0796,324.167,323.4194,323.9048,56334.0
2023-10-02 10:45:00,333.69,333.87,333.39,333.49,29811.0,323.9728,324.1475,323.6815,323.7786,29811.0
2023-10-02 10:50:00,333.43,333.7,333.32,333.36,27854.0,323.7203,323.9825,323.6135,323.6524,27854.0
2023-10-02 10:55:00,333.38,333.48,333.14,333.44,33569.0,323.6718,323.7689,323.4388,323.7301,33569.0
2023-10-02 11:00:00,333.47,334.26,333.4,333.88,51045.0,323.7592,324.5262,323.6912,324.1572,51045.0
2023-10-02 11:05:00,333.89,334.01,333.7,333.76,17347.0,324.167,324.2835,323.9825,324.0407,17347.0
2023-10-02 11:10:00,333.83,333.97,333.61,333.93,51677.0,324.1087,324.2446,323.8951,324.2058,51677.0
2023-10-02 11:15:00,333.89,334.21,333.79,334.15,49139.0,324.167,324.4776,324.0699,324.4194,49139.0
2023-10-02 11:20:00,334.08,334.79,334.06,334.66,41562.0,324.3514,325.0407,324.332,324.9145,41562.0
2023-10-02 11:25:00,334.66,334.84,334.49,334.78,35008.0,324.9145,325.0893,324.7495,325.031,35008.0
2023-10-02 11:30:00,334.8,335.02,334.6,334.78,36475.0,325.0505,325.264,324.8563,325.031,36475.0
2023-10-02 11:35:00,334.8,334.86,334.23,334.41,32935.0,325.0505,325.1087,324.497,324.6718,32935.0
2023-10-02 11:40:00,334.38,334.38,333.91,333.97,42127.0,324.6427,324.6427,324.1864,324.2446,42127.0
2023-10-02 11:45:00,333.96,334.05,333.62,333.71,46094.0,324.2349,324.3223,323.9048,323.9922,46094.0
2023-10-02 11:50:00,333.68,333.76,332.95,333.03,69822.0,323.9631,324.0407,323.2543,323.332,69822.0
2023-10-02 11:55:00,333.0,333.13,332.82,333.08,60659.0,323.3029,323.4291,323.1281,323.3805,60659.0
2023-10-02 12:00:00,333.02,333.11,332.93,333.04,18442.0,323.3223,323.4097,323.2349,323.3417,18442.0
2023-10-02 12:05:00,333.02,333.02,332.45,332.55,71802.0,323.3223,323.3223,322.7689,322.866,71802.0
2023-10-02 12:10:00,332.53,333.01,332.51,332.98,34347.0,322.8466,323.3126,322.8271,323.2835,34347.0
2023-10-02 12:15:00,333.01,333.17,332.78,332.83,43594.0,323.3126,323.4679,323.0893,323.1378,43594.0
2023-10-02 12:20:00,332.83,332.98,332.78,332.95,11680.0,323.1378,323.2835,323.0893,323.2543,11680.0
2023-10-02 12:25:00,332.99,333.13,332.7,332.83,29244.0,323.2932,323.4291,323.0116,323.1378,29244.0
2023-10-02 12:30:00,332.82,332.9,332.68,332.82,18131.0,323.1281,323.2058,322.9922,323.1281,18131.0
2023-10-02 12:35:00,332.82,332.97,332.53,332.7,28345.0,323.1281,323.2737,322.8466,323.0116,28345.0
2023-10-02 12:40:00,332.76,332.8,332.59,332.6,15677.0,323.0699,323.1087,322.9048,322.9145,15677.0
2023-10-02 12:45:00,332.61,332.7,332.08,332.1,38188.0,322.9242,323.0116,322.4097,322.4291,38188.0
2023-10-02 12:50:00,332.11,332.44,332.08,332.32,24135.0,322.4388,322.7592,322.4097,322.6427,24135.0
2023-10-02 12:55:00,332.31,332.46,332.25,332.43,37992.0,322.633,322.7786,322.5747,322.7495,37992.0
2023-10-02 13:00:00,332.44,332.77,332.4,332.65,22186.0,322.7592,323.0796,322.7203,322.9631,22186.0
2023-10-02 13:05:00,332.65,332.73,332.5,332.69,16695.0,322.9631,323.0407,322.8174,323.0019,16695.0
2023-10-02 13:10:00,332.69,332.71,332.49,332.6,13159.0,323.0019,323.0213,322.8077,322.9145,13159.0
2023-10-02 13:15:00,332.61,333.12,332.61,333.06,33928.0,322.9242,323.4194,322.9242,323.3611,33928.0
2023-10-02 13:20:00,333.03,333.21,332.95,333.17,20009.0,323.332,323.5068,323.2543,323.4679,20009.0
2023-10-02 13:25:00,333.15,333.37,333.15,333.26,8722.0,323.4485,323.6621,323.4485,323.5553,8722.0
2023-10-02 13:30:00,333.26,333.35,333.04,333.06,13275.0,323.5553,323.6427,323.3417,323.3611,13275.0
2023-10-02 13:35:00,333.05,333.16,332.96,333.02,8044.0,323.3514,323.4582,323.264,323.3223,8044.0
2023-10-02 13:40:00,333.0,333.38,333.0,333.24,16054.0,323.3029,323.6718,323.3029,323.5359,16054.0
2023-10-02 13:45:00,333.2,333.38,333.17,333.24,13737.0,323.497,323.6718,323.4679,323.5359,13737.0
2023-10-02 13:50:00,333.25,333.46,333.24,333.39,36730.0,323.5456,323.7495,323.5359,323.6815,36730.0
2023-10-02 13:55:00,333.4,333.46,333.07,333.15,13032.0,323.6912,323.7495,323.3708,323.4485,13032.0
2023-10-02 14:00:00,333.15,333.26,333.06,333.18,13665.0,323.4485,323.5553,323.3611,323.4776,13665.0
2023-10-02 14:05:00,333.19,333.66,333.19,333.61,45042.0,323.4873,323.9436,323.4873,323.8951,45042.0
2023-10-02 14:10:00,333.66,334.21,333.66,334.1,57517.0,323.9436,324.4776,323.9436,324.3708,57517.0
2023-10-02 14:15:00,334.12,334.12,333.51,333.55,33849.0,324.3903,324.3903,323.798,323.8369,33849.0
2023-10-02 14:20:00,333.54,333.54,333.19,333.31,23967.0,323.8271,323.8271,323.4873,323.6038,23967.0
2023-10-02 14:25:00,333.26,333.26,332.82,332.86,37061.0,323.5553,323.5553,323.1281,323.1669,37061.0
2023-10-02 14:30:00,332.92,333.13,332.88,332.99,20348.0,323.2252,323.4291,323.1864,323.2932,20348.0
2023-10-02 14:35:00,333.06,333.06,332.76,332.76,11474.0,323.3611,323.3611,323.0699,323.0699,11474.0
2023-10-02 14:40:00,332.78,332.86,332.68,332.72,36190.0,323.0893,323.1669,322.9922,323.031,36190.0
2023-10-02 14:45:00,332.83,332.98,332.79,332.95,34655.0,323.1378,323.2835,323.099,323.2543,34655.0
2023-10-02 14:50:00,332.99,333.28,332.91,332.97,27270.0,323.2932,323.5747,323.2155,323.2737,27270.0
2023-10-02 14:55:00,332.97,333.02,332.8,332.97,22476.0,323.2737,323.3223,323.1087,323.2737,22476.0
2023-10-02 15:00:00,332.95,333.03,332.54,332.63,51121.0,323.2543,323.332,322.8563,322.9436,51121.0
2023-10-02 15:05:00,332.64,333.21,332.63,333.13,27433.0,322.9534,323.5068,322.9436,323.4291,27433.0
2023-10-02 15:10:00,333.1,333.37,332.95,333.0,27996.0,323.4,323.6621,323.2543,323.3029,27996.0
2023-10-02 15:15:00,333.03,333.31,333.02,333.12,19383.0,323.332,323.6038,323.3223,323.4194,19383.0
2023-10-02 15:20:00,333.07,333.6,333.01,333.59,32170.0,323.3708,323.8854,323.3126,323.8757,32170.0
2023-10-02 15:25:00,333.58,333.61,333.29,333.43,31623.0,323.866,323.8951,323.5844,323.7203,31623.0
2023-10-02 15:30:00,333.41,333.69,333.29,333.62,40009.0,323.7009,323.9728,323.5844,323.9048,40009.0
2023-10-02 15:35:00,333.63,333.67,333.35,333.65,25489.0,323.9145,323.9534,323.6427,323.9339,25489.0
2023-10-02 15:40:00,333.64,333.76,333.53,333.57,28698.0,323.9242,324.0407,323.8174,323.8563,28698.0
2023-10-02 15:45:00,333.56,333.74,333.47,333.51,42155.0,323.8466,324.0213,323.7592,323.798,42155.0
2023-10-02 15:50:00,333.5,334.0,333.36,333.98,60445.0,323.7883,324.2737,323.6524,324.2543,60445.0
2023-10-02 15:55:00,334.0,334.21,333.92,334.18,279216.0,324.2737,324.4776,324.1961,324.4485,279216.0
2023-10-03 09:30:00,332.84,333.11,332.52,332.9,146810.0,323.1475,323.4097,322.8368,323.2058,146810.0
2023-10-03 09:35:00,332.87,333.08,332.52,332.91,65673.0,323.1767,323.3805,322.8368,323.2155,65673.0
2023-10-03 09:40:00,332.85,333.5,332.66,333.38,119934.0,323.1572,323.7883,322.9728,323.6718,119934.0
2023-10-03 09:45:00,333.41,333.87,333.08,333.76,78995.0,323.7009,324.1475,323.3805,324.0407,78995.0
2023-10-03 09:50:00,333.74,333.88,333.41,333.57,44941.0,324.0213,324.1572,323.7009,323.8563,44941.0
2023-10-03 09:55:00,333.55,333.67,333.47,333.64,19376.0,323.8369,323.9534,323.7592,323.9242,19376.0
2023-10-03 10:00:00,333.58,333.58,332.45,332.45,209863.0,323.866,323.866,322.7689,322.7689,209863.0
2023-10-03 10:05:00,332.29,332.48,331.73,331.89,116607.0,322.6135,322.798,322.0699,322.2252,116607.0
2023-10-03 10:10:00,331.91,332.69,331.84,331.84,86713.0,322.2446,323.0019,322.1766,322.1766,86713.0
2023-10-03 10:15:00,331.88,331.88,331.1,331.38,167892.0,322.2155,322.2155,321.4582,321.73,167892.0
2023-10-03 10:20:00,331.36,331.74,331.23,331.29,67466.0,321.7106,322.0796,321.5844,321.6427,67466.0
2023-10-03 10:25:00,331.3,331.67,331.17,331.2,62158.0,321.6524,322.0116,321.5262,321.5553,62158.0
2023-10-03 10:30:00,331.14,331.48,331.06,331.18,74928.0,321.497,321.8271,321.4194,321.5359,74928.0
2023-10-03 10:35:00,331.19,331.49,330.85,330.86,62996.0,321.5456,321.8368,321.2155,321.2252,62996.0
2023-10-03 10:40:00,330.83,331.28,330.81,331.12,46207.0,321.1961,321.633,321.1766,321.4776,46207.0
2023-10-03 10:45:00,331.11,331.11,330.43,330.58,60021.0,321.4679,321.4679,320.8077,320.9533,60021.0
2023-10-03 10:50:00,330.52,330.75,330.32,330.69,47921.0,320.8951,321.1184,320.7009,321.0601,47921.0
2023-10-03 10:55:00,330.71,330.87,330.58,330.7,28654.0,321.0796,321.2349,320.9533,321.0698,28654.0
2023-10-03 11:00:00,330.62,330.91,330.5,330.52,29500.0,320.9922,321.2737,320.8757,320.8951,29500.0
2023-10-03 11:05:00,330.56,330.74,330.41,330.51,35172.0,320.9339,321.1087,320.7883,320.8854,35172.0
2023-10-03 11:10:00,330.52,330.59,330.25,330.5,26958.0,320.8951,320.963,320.6329,320.8757,26958.0
2023-10-03 11:15:00,330.56,330.65,330.4,330.56,27522.0,320.9339,321.0213,320.7786,320.9339,27522.0
2023-10-03 11:20:00,330.57,330.76,330.3,330.37,18837.0,320.9436,321.1281,320.6815,320.7495,18837.0
2023-10-03 11:25:00,330.41,330.41,330.17,330.32,29671.0,320.7883,320.7883,320.5553,320.7009,29671.0
2023-10-03 11:30:00,330.27,330.44,329.85,329.9,50219.0,320.6524,320.8174,320.2446,320.2931,50219.0
2023-10-03 11:35:00,329.86,330.04,329.75,330.04,40330.0,320.2543,320.4291,320.1475,320.4291,40330.0
2023-10-03 11:40:00,330.05,330.16,329.94,330.07,33588.0,320.4388,320.5456,320.332,320.4582,33588.0
2023-10-03 11:45:00,329.99,330.12,329.83,329.89,16881.0,320.3805,320.5067,320.2252,320.2834,16881.0
2023-10-03 11:50:00,329.89,330.14,329.82,329.83,26395.0,320.2834,320.5262,320.2155,320.2252,26395.0
2023-10-03 11:55:00,329.85,330.15,329.84,330.07,10493.0,320.2446,320.5359,320.2349,320.4582,10493.0
2023-10-03 12:00:00,330.08,330.63,329.98,330.6,68799.0,320.4679,321.0019,320.3708,320.9728,68799.0
2023-10-03 12:05:00,330.52,330.84,330.42,330.47,16397.0,320.8951,321.2058,320.798,320.8465,16397.0
2023-10-03 12:10:00,330.44,330.54,330.36,330.54,12537.0,320.8174,320.9145,320.7397,320.9145,12537.0
2023-10-03 12:15:00,330.52,330.8,330.34,330.52,16547.0,320.8951,321.1669,320.7203,320.8951,16547.0
2023-10-03 12:20:00,330.58,330.63,330.3,330.52,55191.0,320.9533,321.0019,320.6815,320.8951,55191.0
2023-10-03 12:25:00,330.5,330.93,330.41,330.87,70955.0,320.8757,321.2931,320.7883,321.2349,70955.0
2023-10-03 12:30:00,330.89,330.98,330.73,330.73,21031.0,321.2543,321.3417,321.099,321.099,21031.0
2023-10-03 12:35:00,330.71,330.75,330.53,330.6,19997.0,321.0796,321.1184,320.9048,320.9728,19997.0
2023-10-03 12:40:00,330.63,330.88,330.35,330.35,12186.0,321.0019,321.2446,320.73,320.73,12186.0
2023-10-03 12:45:00,330.39,330.83,330.39,330.83,16665.0,320.7689,321.1961,320.7689,321.1961,16665.0
2023-10-03 12:50:00,330.78,330.81,330.57,330.57,11569.0,321.1475,321.1766,320.9436,320.9436,11569.0
2023-10-03 12:55:00,330.6,330.83,330.46,330.63,16269.0,320.9728,321.1961,320.8368,321.0019,16269.0
2023-10-03 13:00:00,330.69,331.04,330.67,330.91,31213.0,321.0601,321.3999,321.0407,321.2737,31213.0
2023-10-03 13:05:00,330.94,330.98,330.63,330.63,32283.0,321.3029,321.3417,321.0019,321.0019,32283.0
2023-10-03 13:10:00,330.64,330.76,330.5,330.73,20170.0,321.0116,321.1281,320.8757,321.099,20170.0
2023-10-03 13:15:00,330.65,330.73,330.44,330.5,17929.0,321.0213,321.099,320.8174,320.8757,17929.0
2023-10-03 13:20:00,330.46,330.74,330.33,330.65,14406.0,320.8368,321.1087,320.7106,321.0213,14406.0
2023-10-03 13:25:00,330.62,330.65,330.33,330.47,15541.0,320.9922,321.0213,320.7106,320.8465,15541.0
2023-10-03 13:30:00,330.45,330.5,330.19,330.29,38001.0,320.8271,320.8757,320.5747,320.6718,38001.0
2023-10-03 13:35:00,330.32,330.33,330.03,330.07,19435.0,320.7009,320.7106,320.4194,320.4582,19435.0
2023-10-03 13:40:00,330.08,330.3,330.08,330.11,11872.0,320.4679,320.6815,320.4679,320.497,11872.0
2023-10-03 13:45:00,330.12,330.19,329.7,329.73,57123.0,320.5067,320.5747,320.099,320.1281,57123.0
2023-10-03 13:50:00,329.75,329.87,329.69,329.81,109869.0,320.1475,320.264,320.0893,320.2058,109869.0
2023-10-03 13:55:00,329.79,329.79,329.48,329.56,43377.0,320.1863,320.1863,319.8854,319.963,43377.0
2023-10-03 14:00:00,329.57,329.78,329.36,329.38,19615.0,319.9728,320.1766,319.7689,319.7883,19615.0
2023-10-03 14:05:00,329.39,329.48,329.12,329.19,27394.0,319.798,319.8854,319.5359,319.6038,27394.0
2023-10-03 14:10:00,329.22,329.32,329.16,329.23,25232.0,319.6329,319.73,319.5747,319.6427,25232.0
2023-10-03 14:15:00,329.22,329.31,329.04,329.31,40701.0,319.6329,319.7203,319.4582,319.7203,40701.0
2023-10-03 14:20:00,329.28,329.36,329.12,329.25,13141.0,319.6912,319.7689,319.5359,319.6621,13141.0
2023-10-03 14:25:00,329.28,329.38,329.11,329.24,8489.0,319.6912,319.7883,319.5261,319.6524,8489.0
2023-10-03 14:30:00,329.22,329.46,329.21,329.38,10260.0,319.6329,319.866,319.6232,319.7883,10260.0
2023-10-03 14:35:00,329.43,329.69,329.32,329.66,24049.0,319.8368,320.0893,319.73,320.0601,24049.0
2023-10-03 14:40:00,329.65,329.71,329.5,329.63,74601.0,320.0504,320.1087,319.9048,320.031,74601.0
2023-10-03 14:45:00,329.72,329.84,329.61,329.76,44561.0,320.1184,320.2349,320.0116,320.1572,44561.0
2023-10-03 14:50:00,329.77,330.01,329.69,329.88,42969.0,320.1669,320.3999,320.0893,320.2737,42969.0
2023-10-03 14:55:00,329.8,329.92,329.68,329.75,22621.0,320.1961,320.3126,320.0795,320.1475,22621.0
2023-10-03 15:00:00,329.72,329.89,329.44,329.69,38449.0,320.1184,320.2834,319.8465,320.0893,38449.0
2023-10-03 15:05:00,329.72,329.72,329.27,329.47,21372.0,320.1184,320.1184,319.6815,319.8757,21372.0
2023-10-03 15:10:00,329.46,329.56,329.25,329.27,16078.0,319.866,319.963,319.6621,319.6815,16078.0
2023-10-03 15:15:00,329.24,329.54,329.24,329.38,29914.0,319.6524,319.9436,319.6524,319.7883,29914.0
2023-10-03 15:20:00,329.41,329.73,329.39,329.64,24498.0,319.8174,320.1281,319.798,320.0407,24498.0
2023-10-03 15:25:00,329.69,329.69,329.34,329.37,36706.0,320.0893,320.0893,319.7494,319.7786,36706.0
2023-10-03 15:30:00,329.4,329.44,329.11,329.16,52054.0,319.8077,319.8465,319.5261,319.5747,52054.0
2023-10-03 15:35:00,329.12,329.41,329.12,329.4,41965.0,319.5359,319.8174,319.5359,319.8077,41965.0
2023-10-03 15:40:00,329.41,329.98,329.41,329.79,83536.0,319.8174,320.3708,319.8174,320.1863,83536.0
2023-10-03 15:45:00,329.77,329.81,329.59,329.79,57589.0,320.1669,320.2058,319.9922,320.1863,57589.0
2023-10-03 15:50:00,329.77,330.12,329.63,329.67,88061.0,320.1669,320.5067,320.031,320.0698,88061.0
2023-10-03 15:55:00,329.67,330.05,329.59,330.0,222823.0,320.0698,320.4388,319.9922,320.3902,222823.0
2023-10-04 09:30:00,330.13,330.55,329.83,330.42,239561.0,320.5164,320.9242,320.2252,320.798,239561.0
2023-10-04 09:35:00,330.41,330.54,330.0,330.44,67809.0,320.7883,320.9145,320.3902,320.8174,67809.0
2023-10-04 09:40:00,330.41,330.55,329.94,329.94,62757.0,320.7883,320.9242,320.332,320.332,62757.0
2023-10-04 09:45:00,329.95,330.02,329.6,329.83,86755.0,320.3417,320.4096,320.0019,320.2252,86755.0
2023-10-04 09:50:00,329.79,329.96,329.54,329.87,65221.0,320.1863,320.3514,319.9436,320.264,65221.0
2023-10-04 09:55:00,329.86,330.3,329.79,329.98,66267.0,320.2543,320.6815,320.1863,320.3708,66267.0
2023-10-04 10:00:00,329.87,330.24,329.3,329.39,102850.0,320.264,320.6232,319.7106,319.798,102850.0
2023-10-04 10:05:00,329.43,329.61,329.06,329.27,77755.0,319.8368,320.0116,319.4776,319.6815,77755.0
2023-10-04 10:10:00,329.38,329.6,329.16,329.51,84590.0,319.7883,320.0019,319.5747,319.9145,84590.0
2023-10-04 10:15:00,329.5,329.5,329.07,329.38,70546.0,319.9048,319.9048,319.4873,319.7883,70546.0
2023-10-04 10:20:00,329.4,329.43,328.82,329.02,73961.0,319.8077,319.8368,319.2446,319.4388,73961.0
2023-10-04 10:25:00,329.03,329.09,328.69,328.7,77412.0,319.4485,319.5067,319.1184,319.1281,77412.0
2023-10-04 10:30:00,328.75,329.37,328.68,329.37,30319.0,319.1766,319.7786,319.1087,319.7786,30319.0
2023-10-04 10:35:00,329.37,329.66,329.32,329.48,28763.0,319.7786,320.0601,319.73,319.8854,28763.0
2023-10-04 10:40:00,329.53,329.86,329.31,329.33,37136.0,319.9339,320.2543,319.7203,319.7397,37136.0
2023-10-04 10:45:00,329.32,329.48,328.65,328.7,29202.0,319.73,319.8854,319.0795,319.1281,29202.0
2023-10-04 10:50:00,328.72,329.09,328.72,328.93,45360.0,319.1475,319.5067,319.1475,319.3514,45360.0
2023-10-04 10:55:00,328.98,328.98,328.6,328.89,50355.0,319.3999,319.3999,319.031,319.3126,50355.0
2023-10-04 11:00:00,328.85,329.14,328.66,329.09,19523.0,319.2737,319.5553,319.0893,319.5067,19523.0
2023-10-04 11:05:00,329.08,329.38,329.06,329.26,43515.0,319.497,319.7883,319.4776,319.6718,43515.0
2023-10-04 11:10:00,329.4,329.69,329.34,329.45,35374.0,319.8077,320.0893,319.7494,319.8562,35374.0
2023-10-04 11:15:00,329.47,330.08,329.43,330.07,37926.0,319.8757,320.4679,319.8368,320.4582,37926.0
2023-10-04 11:20:00,330.1,330.15,329.69,329.77,27796.0,320.4873,320.5359,320.0893,320.1669,27796.0
2023-10-04 11:25:00,329.81,330.21,329.79,330.14,42443.0,320.2058,320.5941,320.1863,320.5262,42443.0
2023-10-04 11:30:00,330.15,330.17,329.76,329.97,20546.0,320.5359,320.5553,320.1572,320.3611,20546.0
2023-10-04 11:35:00,329.95,330.13,329.78,330.01,23525.0,320.3417,320.5164,320.1766,320.3999,23525.0
2023-10-04 11:40:00,330.03,330.04,329.56,329.89,23965.0,320.4194,320.4291,319.963,320.2834,23965.0
2023-10-04 11:45:00,329.96,330.7,329.82,330.52,42306.0,320.3514,321.0698,320.2155,320.8951,42306.0
2023-10-04 11:50:00,330.47,330.72,330.29,330.63,24111.0,320.8465,321.0893,320.6718,321.0019,24111.0
2023-10-04 11:55:00,330.64,330.91,330.61,330.91,38977.0,321.0116,321.2737,320.9825,321.2737,38977.0
2023-10-04 12:00:00,330.93,330.93,330.52,330.55,64247.0,321.2931,321.2931,320.8951,320.9242,64247.0
2023-10-04 12:05:00,330.55,330.77,330.51,330.64,15409.0,320.9242,321.1378,320.8854,321.0116,15409.0
2023-10-04 12:10:00,330.68,330.91,330.55,330.64,23641.0,321.0504,321.2737,320.9242,321.0116,23641.0
2023-10-04 12:15:00,330.62,331.01,330.55,330.99,16727.0,320.9922,321.3708,320.9242,321.3514,16727.0
2023-10-04 12:20:00,331.0,331.08,330.65,330.65,34421.0,321.3611,321.4388,321.0213,321.0213,34421.0
2023-10-04 12:25:00,330.72,330.93,330.69,330.91,15424.0,321.0893,321.2931,321.0601,321.2737,15424.0
2023-10-04 12:30:00,331.0,331.27,330.87,331.14,35228.0,321.3611,321.6232,321.2349,321.497,35228.0
2023-10-04 12:35:00,331.13,331.2,330.9,330.9,9378.0,321.4873,321.5553,321.264,321.264,9378.0
2023-10-04 12:40:00,330.92,331.07,330.82,330.85,11165.0,321.2834,321.4291,321.1864,321.2155,11165.0
2023-10-04 12:45:00,330.84,331.04,330.79,330.99,9721.0,321.2058,321.3999,321.1572,321.3514,9721.0
2023-10-04 12:50:00,330.98,330.98,330.64,330.65,8703.0,321.3417,321.3417,321.0116,321.0213,8703.0
2023-10-04 12:55:00,330.69,330.79,330.48,330.65,26979.0,321.0601,321.1572,320.8563,321.0213,26979.0
2023-10-04 13:00:00,330.6,330.66,330.33,330.36,14961.0,320.9728,321.031,320.7106,320.7397,14961.0
2023-10-04 13:05:00,330.33,330.46,330.27,330.38,14986.0,320.7106,320.8368,320.6524,320.7592,14986.0
2023-10-04 13:10:00,330.38,330.38,330.01,330.04,17933.0,320.7592,320.7592,320.3999,320.4291,17933.0
2023-10-04 13:15:00,330.05,330.28,330.03,330.1,18795.0,320.4388,320.6621,320.4194,320.4873,18795.0
2023-10-04 13:20:00,330.1,330.29,329.9,329.99,19375.0,320.4873,320.6718,320.2931,320.3805,19375.0
2023-10-04 13:25:00,330.03,330.03,329.78,329.79,19458.0,320.4194,320.4194,320.1766,320.1863,19458.0
2023-10-04 13:30:00,329.78,329.86,329.53,329.79,12728.0,320.1766,320.2543,319.9339,320.1863,12728.0
2023-10-04 13:35:00,329.84,329.87,329.67,329.76,8723.0,320.2349,320.264,320.0698,320.1572,8723.0
2023-10-04 13:40:00,329.77,329.86,329.59,329.85,16852.0,320.1669,320.2543,319.9922,320.2446,16852.0
2023-10-04 13:45:00,329.89,329.9,329.78,329.9,6067.0,320.2834,320.2931,320.1766,320.2931,6067.0
2023-10-04 13:50:00,329.89,329.89,329.45,329.53,14640.0,320.2834,320.2834,319.8562,319.9339,14640.0
2023-10-04 13:55:00,329.5,329.65,329.38,329.43,12857.0,319.9048,320.0504,319.7883,319.8368,12857.0
2023-10-04 14:00:00,329.41,329.46,329.16,329.41,36833.0,319.8174,319.866,319.5747,319.8174,36833.0
2023-10-04 14:05:00,329.43,329.53,329.15,329.16,30752.0,319.8368,319.9339,319.565,319.5747,30752.0
2023-10-04 14:10:00,329.18,329.51,329.14,329.44,41987.0,319.5941,319.9145,319.5553,319.8465,41987.0
2023-10-04 14:15:00,329.47,329.67,329.4,329.67,13855.0,319.8757,320.0698,319.8077,320.0698,13855.0
2023-10-04 14:20:00,329.69,329.69,328.95,329.1,23583.0,320.0893,320.0893,319.3708,319.5164,23583.0
2023-10-04 14:25:00,329.06,329.58,329.03,329.51,22878.0,319.4776,319.9825,319.4485,319.9145,22878.0
2023-10-04 14:30:00,329.56,329.77,329.39,329.47,12640.0,319.963,320.1669,319.798,319.8757,12640.0
2023-10-04 14:35:00,329.39,329.63,329.28,329.61,13527.0,319.798,320.031,319.6912,320.0116,13527.0
2023-10-04 14:40:00,329.58,329.77,329.49,329.74,18931.0,319.9825,320.1669,319.8951,320.1378,18931.0
2023-10-04 14:45:00,329.76,329.89,329.71,329.71,22115.0,320.1572,320.2834,320.1087,320.1087,22115.0
2023-10-04 14:50:00,329.71,329.79,329.65,329.72,17757.0,320.1087,320.1863,320.0504,320.1184,17757.0
2023-10-04 14:55:00,329.72,330.03,329.72,329.91,15376.0,320.1184,320.4194,320.1184,320.3029,15376.0
2023-10-04 15:00:00,329.93,330.1,329.87,329.97,25848.0,320.3223,320.4873,320.264,320.3611,25848.0
2023-10-04 15:05:00,330.0,330.14,329.85,330.13,14804.0,320.3902,320.5262,320.2446,320.5164,14804.0
2023-10-04 15:10:00,330.13,330.51,330.1,330.38,53617.0,320.5164,320.8854,320.4873,320.7592,53617.0
2023-10-04 15:15:00,330.4,331.03,330.4,330.86,41346.0,320.7786,321.3902,320.7786,321.2252,41346.0
2023-10-04 15:20:00,330.84,330.94,330.69,330.93,19834.0,321.2058,321.3029,321.0601,321.2931,19834.0
2023-10-04 15:25:00,330.89,330.98,330.69,330.7,19875.0,321.2543,321.3417,321.0601,321.0698,19875.0
2023-10-04 15:30:00,330.77,331.06,330.72,330.98,53775.0,321.1378,321.4194,321.0893,321.3417,53775.0
2023-10-04 15:35:00,331.01,331.46,331.0,331.18,52468.0,321.3708,321.8077,321.3611,321.5359,52468.0
2023-10-04 15:40:00,331.19,331.36,331.14,331.14,20398.0,321.5456,321.7106,321.497,321.497,20398.0
2023-10-04 15:45:00,331.1,331.38,330.98,330.98,36084.0,321.4582,321.73,321.3417,321.3417,36084.0
2023-10-04 15:50:00,330.95,331.39,330.59,331.37,71403.0,321.3126,321.7398,320.963,321.7203,71403.0
2023-10-04 15:55:00,331.35,331.44,330.99,331.04,152019.0,321.7009,321.7883,321.3514,321.3999,152019.0
2023-10-05 09:30:00,330.82,331.41,330.63,331.16,136514.0,321.1864,321.7592,321.0019,321.5164,136514.0
2023-10-05 09:35:00,331.17,331.59,330.85,330.92,56894.0,321.5262,321.9339,321.2155,321.2834,56894.0
2023-10-05 09:40:00,330.81,330.92,330.6,330.67,48712.0,321.1766,321.2834,320.9728,321.0407,48712.0
2023-10-05 09:45:00,330.63,330.77,330.47,330.65,68282.0,321.0019,321.1378,320.8465,321.0213,68282.0
2023-10-05 09:50:00,330.63,331.02,330.61,330.91,53111.0,321.0019,321.3805,320.9825,321.2737,53111.0
2023-10-05 09:55:00,330.95,331.25,330.92,331.15,46526.0,321.3126,321.6038,321.2834,321.5067,46526.0
2023-10-05 10:00:00,331.16,331.19,330.71,330.92,49018.0,321.5164,321.5456,321.0796,321.2834,49018.0
2023-10-05 10:05:00,330.91,330.91,330.3,330.6,76598.0,321.2737,321.2737,320.6815,320.9728,76598.0
2023-10-05 10:10:00,330.59,330.94,330.38,330.87,41997.0,320.963,321.3029,320.7592,321.2349,41997.0
2023-10-05 10:15:00,330.85,331.11,330.61,331.1,57912.0,321.2155,321.4679,320.9825,321.4582,57912.0
2023-10-05 10:20:00,331.15,331.21,330.74,330.78,26860.0,321.5067,321.565,321.1087,321.1475,26860.0
2023-10-05 10:25:00,330.85,331.3,330.82,331.06,33961.0,321.2155,321.6524,321.1864,321.4194,33961.0
2023-10-05 10:30:00,331.0,331.12,330.81,330.85,22529.0,321.3611,321.4776,321.1766,321.2155,22529.0
2023-10-05 10:35:00,330.85,330.88,330.07,330.14,41230.0,321.2155,321.2446,320.4582,320.5262,41230.0
2023-10-05 10:40:00,330.11,330.28,329.89,330.28,42850.0,320.497,320.6621,320.2834,320.6621,42850.0
2023-10-05 10:45:00,330.21,330.33,330.1,330.13,19581.0,320.5941,320.7106,320.4873,320.5164,19581.0
2023-10-05 10:50:00,330.09,330.31,330.06,330.22,41571.0,320.4776,320.6912,320.4485,320.6038,41571.0
2023-10-05 10:55:00,330.26,330.36,330.09,330.13,11955.0,320.6427,320.7397,320.4776,320.5164,11955.0
2023-10-05 11:00:00,330.12,330.19,329.78,329.8,26172.0,320.5067,320.5747,320.1766,320.1961,26172.0
2023-10-05 11:05:00,329.84,329.85,329.44,329.54,21570.0,320.2349,320.2446,319.8465,319.9436,21570.0
2023-10-05 11:10:00,329.65,329.99,329.53,329.85,29067.0,320.0504,320.3805,319.9339,320.2446,29067.0
2023-10-05 11:15:00,329.86,330.02,329.64,329.64,21539.0,320.2543,320.4096,320.0407,320.0407,21539.0
2023-10-05 11:20:00,329.65,330.22,329.62,330.19,23424.0,320.0504,320.6038,320.0213,320.5747,23424.0
2023-10-05 11:25:00,330.12,330.15,329.71,329.8,22696.0,320.5067,320.5359,320.1087,320.1961,22696.0
2023-10-05 11:30:00,329.83,329.87,329.48,329.59,26402.0,320.2252,320.264,319.8854,319.9922,26402.0
2023-10-05 11:35:00,329.7,329.98,329.67,329.86,17798.0,320.099,320.3708,320.0698,320.2543,17798.0
2023-10-05 11:40:00,329.87,329.99,329.45,329.45,24842.0,320.264,320.3805,319.8562,319.8562,24842.0
2023-10-05 11:45:00,329.44,329.7,329.39,329.65,21695.0,319.8465,320.099,319.798,320.0504,21695.0
2023-10-05 11:50:00,329.57,329.91,329.42,329.9,21067.0,319.9728,320.3029,319.8271,320.2931,21067.0
2023-10-05 11:55:00,329.92,329.92,329.46,329.58,10673.0,320.3126,320.3126,319.866,319.9825,10673.0
2023-10-05 12:00:00,329.56,329.85,329.48,329.7,11845.0,319.963,320.2446,319.8854,320.099,11845.0
2023-10-05 12:05:00,329.85,329.89,329.74,329.79,4200.0,320.2446,320.2834,320.1378,320.1863,4200.0
2023-10-05 12:10:00,329.82,330.12,329.82,330.11,18515.0,320.2155,320.5067,320.2155,320.497,18515.0
2023-10-05 12:15:00,330.08,330.18,329.78,329.94,25231.0,320.4679,320.565,320.1766,320.332,25231.0
2023-10-05 12:20:00,329.97,330.23,329.97,330.08,38125.0,320.3611,320.6135,320.3611,320.4679,38125.0
2023-10-05 12:25:00,330.07,330.38,330.07,330.3,19308.0,320.4582,320.7592,320.4582,320.6815,19308.0
2023-10-05 12:30:00,330.36,330.5,330.16,330.2,29116.0,320.7397,320.8757,320.5456,320.5844,29116.0
2023-10-05 12:35:00,330.17,330.32,330.17,330.23,29532.0,320.5553,320.7009,320.5553,320.6135,29532.0
2023-10-05 12:40:00,330.21,330.21,330.0,330.0,10131.0,320.5941,320.5941,320.3902,320.3902,10131.0
2023-10-05 12:45:00,329.98,330.05,329.7,329.73,12170.0,320.3708,320.4388,320.099,320.1281,12170.0
2023-10-05 12:50:00,329.71,329.97,329.71,329.87,13709.0,320.1087,320.3611,320.1087,320.264,13709.0
2023-10-05 12:55:00,329.85,329.91,329.69,329.85,13936.0,320.2446,320.3029,320.0893,320.2446,13936.0
2023-10-05 13:00:00,329.86,329.99,329.59,329.64,23022.0,320.2543,320.3805,319.9922,320.0407,23022.0
2023-10-05 13:05:00,329.61,329.62,329.4,329.43,11693.0,320.0116,320.0213,319.8077,319.8368,11693.0
2023-10-05 13:10:00,329.45,329.96,329.45,329.93,13625.0,319.8562,320.3514,319.8562,320.3223,13625.0
2023-10-05 13:15:00,329.93,330.01,329.82,329.91,11815.0,320.3223,320.3999,320.2155,320.3029,11815.0
2023-10-05 13:20:00,329.91,330.18,329.81,329.98,22985.0,320.3029,320.565,320.2058,320.3708,22985.0
2023-10-05 13:25:00,329.96,330.1,329.86,330.08,22199.0,320.3514,320.4873,320.2543,320.4679,22199.0
2023-10-05 13:30:00,330.15,330.67,329.85,330.56,85390.0,320.5359,321.0407,320.2446,320.9339,85390.0
2023-10-05 13:35:00,330.59,331.0,330.59,330.88,62936.0,320.963,321.3611,320.963,321.2446,62936.0
2023-10-05 13:40:00,330.86,331.09,330.86,331.07,13628.0,321.2252,321.4485,321.2252,321.4291,13628.0
2023-10-05 13:45:00,331.13,331.17,331.02,331.11,9026.0,321.4873,321.5262,321.3805,321.4679,9026.0
2023-10-05 13:50:00,331.02,331.15,330.84,330.88,16005.0,321.3805,321.5067,321.2058,321.2446,16005.0
2023-10-05 13:55:00,330.91,331.02,330.82,331.02,6632.0,321.2737,321.3805,321.1864,321.3805,6632.0
2023-10-05 14:00:00,331.03,331.31,331.03,331.2,13364.0,321.3902,321.6621,321.3902,321.5553,13364.0
2023-10-05 14:05:00,331.2,331.25,330.94,330.97,13446.0,321.5553,321.6038,321.3029,321.332,13446.0
2023-10-05 14:10:00,330.99,331.05,330.84,330.95,26649.0,321.3514,321.4097,321.2058,321.3126,26649.0
2023-10-05 14:15:00,331.0,331.19,330.95,331.08,23816.0,321.3611,321.5456,321.3126,321.4388,23816.0
2023-10-05 14:20:00,331.1,331.12,330.88,330.9,11756.0,321.4582,321.4776,321.2446,321.264,11756.0
2023-10-05 14:25:00,330.9,331.07,330.79,331.06,13274.0,321.264,321.4291,321.1572,321.4194,13274.0
2023-10-05 14:30:00,331.09,331.51,331.09,331.41,30059.0,321.4485,321.8563,321.4485,321.7592,30059.0
2023-10-05 14:35:00,331.4,331.72,331.33,331.68,39718.0,321.7495,322.0601,321.6815,322.0213,39718.0
2023-10-05 14:40:00,331.63,331.75,331.23,331.37,42251.0,321.9728,322.0893,321.5844,321.7203,42251.0
2023-10-05 14:45:00,331.36,331.49,331.31,331.36,19542.0,321.7106,321.8368,321.6621,321.7106,19542.0
2023-10-05 14:50:00,331.37,331.52,331.36,331.41,25248.0,321.7203,321.866,321.7106,321.7592,25248.0
2023-10-05 14:55:00,331.42,331.59,331.36,331.54,20688.0,321.7689,321.9339,321.7106,321.8854,20688.0
2023-10-05 15:00:00,331.53,331.66,331.44,331.54,38068.0,321.8757,322.0019,321.7883,321.8854,38068.0
2023-10-05 15:05:00,331.56,331.61,331.43,331.46,41336.0,321.9048,321.9533,321.7786,321.8077,41336.0
2023-10-05 15:10:00,331.45,331.49,331.11,331.23,45511.0,321.798,321.8368,321.4679,321.5844,45511.0
2023-10-05 15:15:00,331.22,331.28,331.05,331.15,19277.0,321.5747,321.633,321.4097,321.5067,19277.0
2023-10-05 15:20:00,331.14,331.25,330.95,331.06,40853.0,321.497,321.6038,321.3126,321.4194,40853.0
2023-10-05 15:25:00,331.07,331.39,331.07,331.39,27813.0,321.4291,321.7398,321.4291,321.7398,27813.0
2023-10-05 15:30:00,331.38,331.41,331.17,331.22,18068.0,321.73,321.7592,321.5262,321.5747,18068.0
2023-10-05 15:35:00,331.16,331.31,331.12,331.18,9485.0,321.5164,321.6621,321.4776,321.5359,9485.0
2023-10-05 15:40:00,331.17,331.28,331.1,331.16,12352.0,321.5262,321.633,321.4582,321.5164,12352.0
2023-10-05 15:45:00,331.11,331.46,331.1,331.3,33983.0,321.4679,321.8077,321.4582,321.6524,33983.0
2023-10-05 15:50:00,331.31,331.37,331.15,331.16,35831.0,321.6621,321.7203,321.5067,321.5164,35831.0
2023-10-05 15:55:00,331.16,331.27,330.99,331.21,138803.0,321.5164,321.6232,321.3514,321.565,138803.0
2023-10-06 09:30:00,330.35,330.65,330.06,330.22,269853.0,320.73,321.0213,320.4485,320.6038,269853.0
2023-10-06 09:35:00,330.23,330.24,329.4,329.44,156684.0,320.6135,320.6232,319.8077,319.8465,156684.0
2023-10-06 09:40:00,329.4,329.92,329.11,329.59,85882.0,319.8077,320.3126,319.5261,319.9922,85882.0
2023-10-06 09:45:00,329.57,330.18,329.45,329.45,105865.0,319.9728,320.565,319.8562,319.8562,105865.0
2023-10-06 09:50:00,329.45,329.81,329.23,329.52,71149.0,319.8562,320.2058,319.6427,319.9242,71149.0
2023-10-06 09:55:00,329.58,329.82,329.05,329.66,61079.0,319.9825,320.2155,319.4679,320.0601,61079.0
2023-10-06 10:00:00,329.68,329.72,329.12,329.28,64277.0,320.0795,320.1184,319.5359,319.6912,64277.0
2023-10-06 10:05:00,329.27,329.28,328.66,328.79,52104.0,319.6815,319.6912,319.0893,319.2155,52104.0
2023-10-06 10:10:00,328.79,329.52,328.67,329.19,68578.0,319.2155,319.9242,319.099,319.6038,68578.0
2023-10-06 10:15:00,329.2,329.3,328.88,328.94,36768.0,319.6135,319.7106,319.3028,319.3611,36768.0
2023-10-06 10:20:00,328.86,329.53,328.48,329.53,73391.0,319.2834,319.9339,318.9145,319.9339,73391.0
2023-10-06 10:25:00,329.56,329.83,329.39,329.83,54202.0,319.963,320.2252,319.798,320.2252,54202.0
2023-10-06 10:30:00,329.83,330.44,329.83,330.26,61368.0,320.2252,320.8174,320.2252,320.6427,61368.0
2023-10-06 10:35:00,330.23,330.9,330.23,330.85,73730.0,320.6135,321.264,320.6135,321.2155,73730.0
2023-10-06 10:40:00,330.84,331.08,330.72,330.92,51948.0,321.2058,321.4388,321.0893,321.2834,51948.0
2023-10-06 10:45:00,331.0,331.15,330.79,330.8,27189.0,321.3611,321.5067,321.1572,321.1669,27189.0
2023-10-06 10:50:00,330.84,330.92,330.37,330.41,26076.0,321.2058,321.2834,320.7495,320.7883,26076.0
2023-10-06 10:55:00,330.36,330.7,330.16,330.59,33296.0,320.7397,321.0698,320.5456,320.963,33296.0
2023-10-06 11:00:00,330.61,331.22,330.56,331.2,46149.0,320.9825,321.5747,320.9339,321.5553,46149.0
2023-10-06 11:05:00,331.22,331.59,330.99,331.55,67672.0,321.5747,321.9339,321.3514,321.8951,67672.0
2023-10-06 11:10:00,331.57,331.89,331.54,331.6,84762.0,321.9145,322.2252,321.8854,321.9436,84762.0
2023-10-06 11:15:00,331.57,332.0,331.52,331.66,52124.0,321.9145,322.332,321.866,322.0019,52124.0
2023-10-06 11:20:00,331.67,332.02,331.67,332.01,23697.0,322.0116,322.3514,322.0116,322.3417,23697.0
2023-10-06 11:25:00,332.03,332.78,331.95,332.58,128968.0,322.3611,323.0893,322.2834,322.8951,128968.0
2023-10-06 11:30:00,332.63,333.2,332.63,333.1,51807.0,322.9436,323.497,322.9436,323.4,51807.0
2023-10-06 11:35:00,333.13,333.38,332.91,333.27,34391.0,323.4291,323.6718,323.2155,323.565,34391.0
2023-10-06 11:40:00,333.3,333.88,333.3,333.68,46977.0,323.5941,324.1572,323.5941,323.9631,46977.0
2023-10-06 11:45:00,333.68,334.14,333.49,334.13,35211.0,323.9631,324.4097,323.7786,324.4,35211.0
2023-10-06 11:50:00,334.19,334.26,333.94,334.2,43497.0,324.4582,324.5262,324.2155,324.4679,43497.0
2023-10-06 11:55:00,334.17,334.64,334.09,334.55,58817.0,324.4388,324.8951,324.3611,324.8077,58817.0
2023-10-06 12:00:00,334.57,334.74,334.26,334.3,63254.0,324.8271,324.9922,324.5262,324.565,63254.0
2023-10-06 12:05:00,334.38,334.44,334.16,334.27,57513.0,324.6427,324.7009,324.4291,324.5359,57513.0
2023-10-06 12:10:00,334.25,334.31,333.89,333.94,34929.0,324.5165,324.5747,324.167,324.2155,34929.0
2023-10-06 12:15:00,333.97,334.19,333.91,334.12,61575.0,324.2446,324.4582,324.1864,324.3903,61575.0
2023-10-06 12:20:00,334.16,334.16,333.53,333.66,27086.0,324.4291,324.4291,323.8174,323.9436,27086.0
2023-10-06 12:25:00,333.6,333.96,333.53,333.71,15759.0,323.8854,324.2349,323.8174,323.9922,15759.0
2023-10-06 12:30:00,333.79,333.8,333.41,333.42,22269.0,324.0699,324.0796,323.7009,323.7106,22269.0
2023-10-06 12:35:00,333.44,333.72,333.35,333.42,14913.0,323.7301,324.0019,323.6427,323.7106,14913.0
2023-10-06 12:40:00,333.46,333.79,333.38,333.78,28412.0,323.7495,324.0699,323.6718,324.0602,28412.0
2023-10-06 12:45:00,333.81,333.96,333.75,333.82,16286.0,324.0893,324.2349,324.031,324.099,16286.0
2023-10-06 12:50:00,333.88,333.93,333.53,333.58,32864.0,324.1572,324.2058,323.8174,323.866,32864.0
2023-10-06 12:55:00,333.61,333.71,333.48,333.6,10575.0,323.8951,323.9922,323.7689,323.8854,10575.0
2023-10-06 13:00:00,333.58,333.73,333.56,333.62,5974.0,323.866,324.0116,323.8466,323.9048,5974.0
2023-10-06 13:05:00,333.61,333.84,333.56,333.71,11808.0,323.8951,324.1184,323.8466,323.9922,11808.0
2023-10-06 13:10:00,333.69,334.14,333.46,334.07,38963.0,323.9728,324.4097,323.7495,324.3417,38963.0
2023-10-06 13:15:00,334.14,334.19,334.05,334.11,16395.0,324.4097,324.4582,324.3223,324.3805,16395.0
2023-10-06 13:20:00,334.13,334.58,334.08,334.51,42123.0,324.4,324.8369,324.3514,324.7689,42123.0
2023-10-06 13:25:00,334.52,334.59,334.3,334.36,23458.0,324.7786,324.8466,324.565,324.6233,23458.0
2023-10-06 13:30:00,334.37,334.7,334.37,334.65,24807.0,324.633,324.9534,324.633,324.9048,24807.0
2023-10-06 13:35:00,334.69,334.69,334.2,334.4,19447.0,324.9437,324.9437,324.4679,324.6621,19447.0
2023-10-06 13:40:00,334.4,334.46,334.15,334.23,8641.0,324.6621,324.7204,324.4194,324.497,8641.0
2023-10-06 13:45:00,334.22,334.38,334.07,334.33,10426.0,324.4873,324.6427,324.3417,324.5941,10426.0
2023-10-06 13:50:00,334.32,334.38,334.17,334.32,7081.0,324.5844,324.6427,324.4388,324.5844,7081.0
2023-10-06 13:55:00,334.33,334.63,334.31,334.59,17772.0,324.5941,324.8854,324.5747,324.8466,17772.0
2023-10-06 14:00:00,334.59,334.61,334.36,334.49,26606.0,324.8466,324.866,324.6233,324.7495,26606.0
2023-10-06 14:05:00,334.43,334.61,334.27,334.58,38233.0,324.6912,324.866,324.5359,324.8369,38233.0
2023-10-06 14:10:00,334.58,334.74,334.53,334.53,17740.0,324.8369,324.9922,324.7883,324.7883,17740.0
2023-10-06 14:15:00,334.56,334.66,334.51,334.58,11362.0,324.8174,324.9145,324.7689,324.8369,11362.0
2023-10-06 14:20:00,334.57,334.78,334.56,334.72,8732.0,324.8271,325.031,324.8174,324.9728,8732.0
2023-10-06 14:25:00,334.72,335.12,334.72,335.09,25924.0,324.9728,325.3611,324.9728,325.332,25924.0
2023-10-06 14:30:00,335.07,335.21,334.98,335.17,23486.0,325.3126,325.4485,325.2252,325.4097,23486.0
2023-10-06 14:35:00,335.16,335.52,335.16,335.5,54261.0,325.4,325.7495,325.4,325.7301,54261.0
2023-10-06 14:40:00,335.46,335.61,335.38,335.5,23899.0,325.6912,325.8369,325.6136,325.7301,23899.0
2023-10-06 14:45:00,335.5,335.64,335.45,335.47,19245.0,325.7301,325.866,325.6815,325.7009,19245.0
2023-10-06 14:50:00,335.46,335.46,335.27,335.29,21111.0,325.6912,325.6912,325.5068,325.5262,21111.0
2023-10-06 14:55:00,335.3,335.35,335.16,335.3,34295.0,325.5359,325.5844,325.4,325.5359,34295.0
2023-10-06 15:00:00,335.33,335.37,334.96,334.96,20379.0,325.565,325.6039,325.2058,325.2058,20379.0
2023-10-06 15:05:00,334.95,335.26,334.86,335.11,25479.0,325.1961,325.4971,325.1087,325.3514,25479.0
2023-10-06 15:10:00,335.13,335.13,334.83,334.9,17795.0,325.3708,325.3708,325.0796,325.1475,17795.0
2023-10-06 15:15:00,334.91,334.92,334.69,334.83,16779.0,325.1572,325.167,324.9437,325.0796,16779.0
2023-10-06 15:20:00,334.79,335.13,334.74,335.06,22690.0,325.0407,325.3708,324.9922,325.3029,22690.0
2023-10-06 15:25:00,335.04,335.17,334.97,335.12,36114.0,325.2835,325.4097,325.2155,325.3611,36114.0
2023-10-06 15:30:00,335.12,335.23,334.76,334.86,26424.0,325.3611,325.4679,325.0116,325.1087,26424.0
2023-10-06 15:35:00,334.84,335.12,334.81,335.11,32927.0,325.0893,325.3611,325.0602,325.3514,32927.0
2023-10-06 15:40:00,335.13,335.16,334.84,334.87,19558.0,325.3708,325.4,325.0893,325.1184,19558.0
2023-10-06 15:45:00,334.85,334.96,334.76,334.81,41065.0,325.099,325.2058,325.0116,325.0602,41065.0
2023-10-06 15:50:00,334.79,334.79,334.22,334.24,95830.0,325.0407,325.0407,324.4873,324.5068,95830.0
2023-10-06 15:55:00,334.22,334.37,334.02,334.15,169377.0,324.4873,324.633,324.2932,324.4194,169377.0
2023-10-09 09:30:00,332.94,334.06,332.93,333.96,201053.0,323.2446,324.332,323.2349,324.2349,201053.0
2023-10-09 09:35:00,333.95,334.15,333.74,333.97,248086.0,324.2252,324.4194,324.0213,324.2446,248086.0
2023-10-09 09:40:00,333.98,334.13,333.62,333.96,137326.0,324.2543,324.4,323.9048,324.2349,137326.0
2023-10-09 09:45:00,333.95,334.04,333.55,333.6,39448.0,324.2252,324.3126,323.8369,323.8854,39448.0
2023-10-09 09:50:00,333.6,333.64,333.37,333.61,35872.0,323.8854,323.9242,323.6621,323.8951,35872.0
2023-10-09 09:55:00,333.62,334.11,333.58,333.9,51630.0,323.9048,324.3805,323.866,324.1767,51630.0
2023-10-09 10:00:00,333.87,334.2,333.44,333.47,52856.0,324.1475,324.4679,323.7301,323.7592,52856.0
2023-10-09 10:05:00,333.4,333.62,333.27,333.56,30191.0,323.6912,323.9048,323.565,323.8466,30191.0
2023-10-09 10:10:00,333.58,333.74,333.37,333.47,31027.0,323.866,324.0213,323.6621,323.7592,31027.0
2023-10-09 10:15:00,333.4,333.72,333.39,333.72,32313.0,323.6912,324.0019,323.6815,324.0019,32313.0
2023-10-09 10:20:00,333.68,333.86,333.48,333.81,34061.0,323.9631,324.1378,323.7689,324.0893,34061.0
2023-10-09 10:25:00,333.82,333.87,333.43,333.51,18299.0,324.099,324.1475,323.7203,323.798,18299.0
2023-10-09 10:30:00,333.56,333.67,333.28,333.3,17999.0,323.8466,323.9534,323.5747,323.5941,17999.0
2023-10-09 10:35:00,333.3,333.34,333.06,333.06,23454.0,323.5941,323.633,323.3611,323.3611,23454.0
2023-10-09 10:40:00,333.07,333.42,332.91,333.4,28161.0,323.3708,323.7106,323.2155,323.6912,28161.0
2023-10-09 10:45:00,333.43,333.45,332.73,332.77,32895.0,323.7203,323.7398,323.0407,323.0796,32895.0
2023-10-09 10:50:00,332.75,332.87,332.59,332.79,47245.0,323.0601,323.1767,322.9048,323.099,47245.0
2023-10-09 10:55:00,332.77,332.95,332.76,332.89,28517.0,323.0796,323.2543,323.0699,323.1961,28517.0
2023-10-09 11:00:00,332.88,333.15,332.83,333.12,20833.0,323.1864,323.4485,323.1378,323.4194,20833.0
2023-10-09 11:05:00,333.17,333.3,333.01,333.25,12700.0,323.4679,323.5941,323.3126,323.5456,12700.0
2023-10-09 11:10:00,333.22,333.5,333.14,333.42,15796.0,323.5165,323.7883,323.4388,323.7106,15796.0
2023-10-09 11:15:00,333.44,333.58,333.38,333.58,23969.0,323.7301,323.866,323.6718,323.866,23969.0
2023-10-09 11:20:00,333.59,333.76,333.52,333.62,14710.0,323.8757,324.0407,323.8077,323.9048,14710.0
2023-10-09 11:25:00,333.65,333.96,333.57,333.88,14584.0,323.9339,324.2349,323.8563,324.1572,14584.0
2023-10-09 11:30:00,333.91,334.14,333.91,334.03,143747.0,324.1864,324.4097,324.1864,324.3029,143747.0
2023-10-09 11:35:00,334.0,334.1,333.86,333.98,11095.0,324.2737,324.3708,324.1378,324.2543,11095.0
2023-10-09 11:40:00,333.98,334.01,333.82,333.94,11968.0,324.2543,324.2835,324.099,324.2155,11968.0
2023-10-09 11:45:00,333.95,333.95,333.53,333.71,53931.0,324.2252,324.2252,323.8174,323.9922,53931.0
2023-10-09 11:50:00,333.7,333.99,333.7,333.92,12967.0,323.9825,324.264,323.9825,324.1961,12967.0
2023-10-09 11:55:00,333.92,334.18,333.89,334.14,12098.0,324.1961,324.4485,324.167,324.4097,12098.0
2023-10-09 12:00:00,334.11,334.14,333.8,333.87,57797.0,324.3805,324.4097,324.0796,324.1475,57797.0
2023-10-09 12:05:00,333.86,334.39,333.86,334.22,76946.0,324.1378,324.6524,324.1378,324.4873,76946.0
2023-10-09 12:10:00,334.23,334.31,334.2,334.3,20450.0,324.497,324.5747,324.4679,324.565,20450.0
2023-10-09 12:15:00,334.29,334.43,334.28,334.36,13280.0,324.5553,324.6912,324.5456,324.6233,13280.0
2023-10-09 12:20:00,334.39,334.69,334.39,334.47,22400.0,324.6524,324.9437,324.6524,324.7301,22400.0
2023-10-09 12:25:00,334.46,334.46,334.11,334.18,9224.0,324.7204,324.7204,324.3805,324.4485,9224.0
2023-10-09 12:30:00,334.15,334.35,334.14,334.28,9542.0,324.4194,324.6136,324.4097,324.5456,9542.0
2023-10-09 12:35:00,334.25,334.25,333.94,333.94,27923.0,324.5165,324.5165,324.2155,324.2155,27923.0
2023-10-09 12:40:00,333.92,333.98,333.7,333.71,62857.0,324.1961,324.2543,323.9825,323.9922,62857.0
2023-10-09 12:45:00,333.73,333.88,333.6,333.79,24630.0,324.0116,324.1572,323.8854,324.0699,24630.0
2023-10-09 12:50:00,333.85,333.95,333.78,333.84,17946.0,324.1281,324.2252,324.0602,324.1184,17946.0
2023-10-09 12:55:00,333.8,333.86,333.5,333.76,81087.0,324.0796,324.1378,323.7883,324.0407,81087.0
2023-10-09 13:00:00,333.8,333.92,333.65,333.81,35697.0,324.0796,324.1961,323.9339,324.0893,35697.0
2023-10-09 13:05:00,333.83,333.96,333.68,333.93,4585.0,324.1087,324.2349,323.9631,324.2058,4585.0
2023-10-09 13:10:00,333.98,334.07,333.89,333.98,9379.0,324.2543,324.3417,324.167,324.2543,9379.0
2023-10-09 13:15:00,334.0,334.18,333.99,334.08,6673.0,324.2737,324.4485,324.264,324.3514,6673.0
2023-10-09 13:20:00,334.12,334.14,334.01,334.12,8643.0,324.3903,324.4097,324.2835,324.3903,8643.0
2023-10-09 13:25:00,334.18,334.46,334.18,334.44,13874.0,324.4485,324.7204,324.4485,324.7009,13874.0
2023-10-09 13:30:00,334.48,334.88,334.48,334.86,44117.0,324.7398,325.1281,324.7398,325.1087,44117.0
2023-10-09 13:35:00,334.87,335.02,334.74,335.02,29254.0,325.1184,325.264,324.9922,325.264,29254.0
2023-10-09 13:40:00,335.02,335.65,335.01,335.59,135545.0,325.264,325.8757,325.2543,325.8174,135545.0
2023-10-09 13:45:00,335.57,335.86,335.52,335.73,31357.0,325.798,326.0796,325.7495,325.9534,31357.0
2023-10-09 13:50:00,335.73,335.88,335.71,335.83,32582.0,325.9534,326.099,325.934,326.0505,32582.0
2023-10-09 13:55:00,335.85,335.94,335.77,335.92,38337.0,326.0699,326.1573,325.9922,326.1378,38337.0
2023-10-09 14:00:00,335.94,335.97,335.71,335.83,41439.0,326.1573,326.1864,325.934,326.0505,41439.0
2023-10-09 14:05:00,335.83,336.26,335.83,336.14,32713.0,326.0505,326.4679,326.0505,326.3514,32713.0
2023-10-09 14:10:00,336.14,336.24,336.02,336.02,28921.0,326.3514,326.4485,326.2349,326.2349,28921.0
2023-10-09 14:15:00,336.05,336.25,336.05,336.05,21978.0,326.2641,326.4582,326.2641,326.2641,21978.0
2023-10-09 14:20:00,336.08,336.08,335.91,336.03,21491.0,326.2932,326.2932,326.1281,326.2446,21491.0
2023-10-09 14:25:00,336.03,336.14,335.95,336.11,25882.0,326.2446,326.3514,326.167,326.3223,25882.0
2023-10-09 14:30:00,336.13,336.19,335.86,335.89,33113.0,326.3417,326.4,326.0796,326.1087,33113.0
2023-10-09 14:35:00,335.86,335.9,335.63,335.89,24665.0,326.0796,326.1184,325.8563,326.1087,24665.0
2023-10-09 14:40:00,335.92,336.38,335.91,336.28,24527.0,326.1378,326.5844,326.1281,326.4874,24527.0
2023-10-09 14:45:00,336.28,336.28,336.07,336.09,26569.0,326.4874,326.4874,326.2835,326.3029,26569.0
2023-10-09 14:50:00,336.1,336.14,335.97,336.1,10518.0,326.3126,326.3514,326.1864,326.3126,10518.0
2023-10-09 14:55:00,336.13,336.35,336.13,336.17,34583.0,326.3417,326.5553,326.3417,326.3806,34583.0
2023-10-09 15:00:00,336.18,336.25,335.89,336.06,58244.0,326.3903,326.4582,326.1087,326.2738,58244.0
2023-10-09 15:05:00,336.04,336.24,336.01,336.02,21828.0,326.2543,326.4485,326.2252,326.2349,21828.0
2023-10-09 15:10:00,336.06,336.14,335.82,335.84,26328.0,326.2738,326.3514,326.0407,326.0602,26328.0
2023-10-09 15:15:00,335.85,336.04,335.78,335.85,43722.0,326.0699,326.2543,326.0019,326.0699,43722.0
2023-10-09 15:20:00,335.85,335.96,335.78,335.93,17312.0,326.0699,326.1767,326.0019,326.1475,17312.0
2023-10-09 15:25:00,335.94,336.02,335.84,335.93,24937.0,326.1573,326.2349,326.0602,326.1475,24937.0
2023-10-09 15:30:00,335.89,335.92,335.73,335.75,35422.0,326.1087,326.1378,325.9534,325.9728,35422.0
2023-10-09 15:35:00,335.71,335.84,335.7,335.72,23971.0,325.934,326.0602,325.9242,325.9437,23971.0
2023-10-09 15:40:00,335.72,335.77,335.55,335.58,41736.0,325.9437,325.9922,325.7786,325.8077,41736.0
2023-10-09 15:45:00,335.56,335.78,335.47,335.75,32671.0,325.7883,326.0019,325.7009,325.9728,32671.0
2023-10-09 15:50:00,335.74,335.91,335.65,335.88,43714.0,325.9631,326.1281,325.8757,326.099,43714.0
2023-10-09 15:55:00,335.89,336.13,335.89,336.13,114629.0,326.1087,326.3417,326.1087,326.3417,114629.0
2023-10-10 09:30:00,337.2,337.27,336.56,336.68,102952.0,327.3806,327.4485,326.7592,326.8757,102952.0
2023-10-10 09:35:00,336.65,336.79,336.33,336.44,76075.0,326.8466,326.9825,326.5359,326.6427,76075.0
2023-10-10 09:40:00,336.44,336.53,336.13,336.15,58235.0,326.6427,326.7301,326.3417,326.3611,58235.0
2023-10-10 09:45:00,336.15,336.58,336.03,336.5,43020.0,326.3611,326.7786,326.2446,326.7009,43020.0
2023-10-10 09:50:00,336.49,336.65,336.38,336.49,25702.0,326.6912,326.8466,326.5844,326.6912,25702.0
2023-10-10 09:55:00,336.4,336.5,336.27,336.49,26489.0,326.6039,326.7009,326.4776,326.6912,26489.0
2023-10-10 10:00:00,336.5,337.02,336.5,336.92,66940.0,326.7009,327.2058,326.7009,327.1087,66940.0
2023-10-10 10:05:00,336.92,337.29,336.87,337.29,31529.0,327.1087,327.4679,327.0602,327.4679,31529.0
2023-10-10 10:10:00,337.3,337.72,337.22,337.63,138894.0,327.4776,327.8854,327.4,327.798,138894.0
2023-10-10 10:15:00,337.65,337.78,337.64,337.7,31881.0,327.8175,327.9437,327.8077,327.866,31881.0
2023-10-10 10:20:00,337.69,337.81,337.59,337.65,48660.0,327.8563,327.9728,327.7592,327.8175,48660.0
2023-10-10 10:25:00,337.65,337.95,337.61,337.76,27336.0,327.8175,328.1087,327.7786,327.9243,27336.0
2023-10-10 10:30:00,337.81,337.87,337.55,337.76,41640.0,327.9728,328.0311,327.7204,327.9243,41640.0
2023-10-10 10:35:00,337.78,338.0,337.72,337.79,35195.0,327.9437,328.1573,327.8854,327.9534,35195.0
2023-10-10 10:40:00,337.78,337.78,337.42,337.49,27707.0,327.9437,327.9437,327.5942,327.6621,27707.0
2023-10-10 10:45:00,337.49,337.49,337.29,337.43,39761.0,327.6621,327.6621,327.4679,327.6039,39761.0
2023-10-10 10:50:00,337.43,337.81,337.4,337.59,90897.0,327.6039,327.9728,327.5747,327.7592,90897.0
2023-10-10 10:55:00,337.58,337.64,337.4,337.57,17845.0,327.7495,327.8077,327.5747,327.7398,17845.0
2023-10-10 11:00:00,337.53,337.73,337.42,337.72,30062.0,327.701,327.8951,327.5942,327.8854,30062.0
2023-10-10 11:05:00,337.7,338.33,337.7,338.07,68444.0,327.866,328.4777,327.866,328.2252,68444.0
2023-10-10 11:10:00,338.11,338.37,338.0,338.28,22427.0,328.2641,328.5165,328.1573,328.4291,22427.0
2023-10-10 11:15:00,338.34,338.69,338.34,338.58,30894.0,328.4874,328.8272,328.4874,328.7204,30894.0
2023-10-10 11:20:00,338.59,338.6,338.29,338.36,13691.0,328.7301,328.7398,328.4388,328.5068,13691.0
2023-10-10 11:25:00,338.36,338.36,338.12,338.28,25210.0,328.5068,328.5068,328.2738,328.4291,25210.0
2023-10-10 11:30:00,338.3,338.39,338.2,338.36,23692.0,328.4485,328.5359,328.3514,328.5068,23692.0
2023-10-10 11:35:00,338.37,338.39,338.08,338.39,22777.0,328.5165,328.5359,328.2349,328.5359,22777.0
2023-10-10 11:40:00,338.37,338.65,338.36,338.57,17600.0,328.5165,328.7883,328.5068,328.7107,17600.0
2023-10-10 11:45:00,338.55,338.57,338.34,338.4,11940.0,328.6912,328.7107,328.4874,328.5456,11940.0
2023-10-10 11:50:00,338.41,338.53,338.41,338.52,12465.0,328.5553,328.6718,328.5553,328.6621,12465.0
2023-10-10 11:55:00,338.51,338.8,338.5,338.75,15319.0,328.6524,328.934,328.6427,328.8854,15319.0
2023-10-10 12:00:00,338.79,338.88,338.69,338.76,17132.0,328.9243,329.0116,328.8272,328.8951,17132.0
2023-10-10 12:05:00,338.75,338.81,338.65,338.75,7057.0,328.8854,328.9437,328.7883,328.8854,7057.0
2023-10-10 12:10:00,338.75,339.01,338.75,338.88,22360.0,328.8854,329.1379,328.8854,329.0116,22360.0
2023-10-10 12:15:00,338.82,338.83,338.72,338.81,12351.0,328.9534,328.9631,328.8563,328.9437,12351.0
2023-10-10 12:20:00,338.81,338.82,338.59,338.72,36573.0,328.9437,328.9534,328.7301,328.8563,36573.0
2023-10-10 12:25:00,338.72,338.83,338.7,338.83,12258.0,328.8563,328.9631,328.8369,328.9631,12258.0
2023-10-10 12:30:00,338.85,338.92,338.78,338.84,10775.0,328.9825,329.0505,328.9146,328.9728,10775.0
2023-10-10 12:35:00,338.85,338.85,338.67,338.77,18088.0,328.9825,328.9825,328.8078,328.9048,18088.0
2023-10-10 12:40:00,338.78,338.81,338.51,338.66,21358.0,328.9146,328.9437,328.6524,328.798,21358.0
2023-10-10 12:45:00,338.65,338.71,338.5,338.52,7352.0,328.7883,328.8466,328.6427,328.6621,7352.0
2023-10-10 12:50:00,338.5,338.74,338.5,338.68,5246.0,328.6427,328.8757,328.6427,328.8175,5246.0
2023-10-10 12:55:00,338.71,338.72,338.52,338.7,9878.0,328.8466,328.8563,328.6621,328.8369,9878.0
2023-10-10 13:00:00,338.67,338.69,338.03,338.03,41118.0,328.8078,328.8272,328.1864,328.1864,41118.0
2023-10-10 13:05:00,337.99,338.17,337.74,337.88,105159.0,328.1476,328.3223,327.9048,328.0408,105159.0
2023-10-10 13:10:00,337.88,338.06,337.67,337.7,22075.0,328.0408,328.2155,327.8369,327.866,22075.0
2023-10-10 13:15:00,337.69,338.01,337.55,337.99,60262.0,327.8563,328.167,327.7204,328.1476,60262.0
2023-10-10 13:20:00,338.0,338.19,337.8,337.85,29729.0,328.1573,328.3417,327.9631,328.0116,29729.0
2023-10-10 13:25:00,337.86,337.96,337.65,337.96,12433.0,328.0213,328.1184,327.8175,328.1184,12433.0
2023-10-10 13:30:00,337.95,338.0,337.58,337.74,18190.0,328.1087,328.1573,327.7495,327.9048,18190.0
2023-10-10 13:35:00,337.76,337.9,337.72,337.84,10856.0,327.9243,328.0602,327.8854,328.0019,10856.0
2023-10-10 13:40:00,337.86,338.09,337.83,338.07,8067.0,328.0213,328.2446,327.9922,328.2252,8067.0
2023-10-10 13:45:00,338.03,338.08,337.87,338.0,7535.0,328.1864,328.2349,328.0311,328.1573,7535.0
2023-10-10 13:50:00,338.01,338.1,337.74,337.98,9925.0,328.167,328.2544,327.9048,328.1378,9925.0
2023-10-10 13:55:00,337.98,338.12,337.97,338.01,7167.0,328.1378,328.2738,328.1281,328.167,7167.0
2023-10-10 14:00:00,337.98,338.12,337.94,338.03,24149.0,328.1378,328.2738,328.099,328.1864,24149.0
2023-10-10 14:05:00,338.1,338.1,337.85,337.86,17314.0,328.2544,328.2544,328.0116,328.0213,17314.0
2023-10-10 14:10:00,337.86,337.95,337.66,337.67,8938.0,328.0213,328.1087,327.8272,327.8369,8938.0
2023-10-10 14:15:00,337.6,337.77,337.52,337.76,18452.0,327.7689,327.934,327.6912,327.9243,18452.0
2023-10-10 14:20:00,337.75,337.82,337.57,337.57,10879.0,327.9145,327.9825,327.7398,327.7398,10879.0
2023-10-10 14:25:00,337.56,337.96,337.42,337.68,41097.0,327.7301,328.1184,327.5942,327.8466,41097.0
2023-10-10 14:30:00,337.72,337.94,337.67,337.91,7520.0,327.8854,328.099,327.8369,328.0699,7520.0
2023-10-10 14:35:00,337.94,338.02,337.59,337.72,50613.0,328.099,328.1767,327.7592,327.8854,50613.0
2023-10-10 14:40:00,337.72,337.92,337.61,337.89,15692.0,327.8854,328.0796,327.7786,328.0505,15692.0
2023-10-10 14:45:00,337.95,338.24,337.86,337.9,46259.0,328.1087,328.3903,328.0213,328.0602,46259.0
2023-10-10 14:50:00,337.9,337.92,337.31,337.32,49635.0,328.0602,328.0796,327.4874,327.4971,49635.0
2023-10-10 14:55:00,337.3,337.4,337.17,337.35,60449.0,327.4776,327.5747,327.3514,327.5262,60449.0
2023-10-10 15:00:00,337.36,337.58,337.3,337.54,49490.0,327.5359,327.7495,327.4776,327.7107,49490.0
2023-10-10 15:05:00,337.5,337.64,337.38,337.6,15010.0,327.6718,327.8077,327.5553,327.7689,15010.0
2023-10-10 15:10:00,337.6,337.62,337.46,337.54,16215.0,327.7689,327.7883,327.633,327.7107,16215.0
2023-10-10 15:15:00,337.55,337.74,337.51,337.52,19752.0,327.7204,327.9048,327.6815,327.6912,19752.0
2023-10-10 15:20:00,337.54,337.54,337.27,337.47,27894.0,327.7107,327.7107,327.4485,327.6427,27894.0
2023-10-10 15:25:00,337.44,337.51,337.39,337.41,19793.0,327.6136,327.6815,327.565,327.5844,19793.0
2023-10-10 15:30:00,337.43,337.59,337.39,337.5,17646.0,327.6039,327.7592,327.565,327.6718,17646.0
2023-10-10 15:35:00,337.48,337.52,337.35,337.38,28262.0,327.6524,327.6912,327.5262,327.5553,28262.0
2023-10-10 15:40:00,337.4,337.57,337.35,337.45,22559.0,327.5747,327.7398,327.5262,327.6233,22559.0
2023-10-10 15:45:00,337.44,337.7,337.4,337.7,28635.0,327.6136,327.866,327.5747,327.866,28635.0
2023-10-10 15:50:00,337.72,337.79,337.29,337.36,57580.0,327.8854,327.9534,327.4679,327.5359,57580.0
2023-10-10 15:55:00,337.42,337.56,337.32,337.45,168762.0,327.5942,327.7301,327.4971,327.6233,168762.0
2023-10-11 09:30:00,338.16,338.84,338.16,338.53,140763.0,328.3126,328.9728,328.3126,328.6718,140763.0
2023-10-11 09:35:00,338.62,338.64,338.15,338.42,62092.0,328.7592,328.7786,328.3029,328.565,62092.0
2023-10-11 09:40:00,338.45,338.56,338.11,338.41,47024.0,328.5942,328.701,328.2641,328.5553,47024.0
2023-10-11 09:45:00,338.35,338.74,338.29,338.6,38092.0,328.4971,328.8757,328.4388,328.7398,38092.0
2023-10-11 09:50:00,338.58,338.63,337.92,337.95,76737.0,328.7204,328.7689,328.0796,328.1087,76737.0
2023-10-11 09:55:00,337.98,338.2,337.98,338.16,37328.0,328.1378,328.3514,328.1378,328.3126,37328.0
2023-10-11 10:00:00,338.16,338.28,338.0,338.19,22895.0,328.3126,328.4291,328.1573,328.3417,22895.0
2023-10-11 10:05:00,338.23,338.43,338.14,338.21,68664.0,328.3806,328.5747,328.2932,328.3612,68664.0
2023-10-11 10:10:00,338.2,338.2,337.72,337.74,58571.0,328.3514,328.3514,327.8854,327.9048,58571.0
2023-10-11 10:15:00,337.74,337.98,337.69,337.85,29000.0,327.9048,328.1378,327.8563,328.0116,29000.0
2023-10-11 10:20:00,337.84,338.09,337.75,337.8,23561.0,328.0019,328.2446,327.9145,327.9631,23561.0
2023-10-11 10:25:00,337.79,338.14,337.79,338.13,24559.0,327.9534,328.2932,327.9534,328.2835,24559.0
2023-10-11 10:30:00,338.17,338.34,338.14,338.28,24783.0,328.3223,328.4874,328.2932,328.4291,24783.0
2023-10-11 10:35:00,338.26,338.3,337.97,338.13,18456.0,328.4097,328.4485,328.1281,328.2835,18456.0
2023-10-11 10:40:00,338.09,338.16,337.95,338.06,15009.0,328.2446,328.3126,328.1087,328.2155,15009.0
2023-10-11 10:45:00,338.1,338.1,337.74,337.83,39383.0,328.2544,328.2544,327.9048,327.9922,39383.0
2023-10-11 10:50:00,337.87,338.27,337.87,338.13,60247.0,328.0311,328.4194,328.0311,328.2835,60247.0
2023-10-11 10:55:00,338.12,338.2,338.05,338.18,18597.0,328.2738,328.3514,328.2058,328.332,18597.0
2023-10-11 11:00:00,338.18,338.37,338.1,338.1,36899.0,328.332,328.5165,328.2544,328.2544,36899.0
2023-10-11 11:05:00,338.17,338.29,338.0,338.04,16374.0,328.3223,328.4388,328.1573,328.1961,16374.0
2023-10-11 11:10:00,338.06,338.07,337.59,337.61,36094.0,328.2155,328.2252,327.7592,327.7786,36094.0
2023-10-11 11:15:00,337.61,337.61,336.94,337.07,93707.0,327.7786,327.7786,327.1281,327.2543,93707.0
2023-10-11 11:20:00,337.03,337.23,336.92,337.19,28713.0,327.2155,327.4097,327.1087,327.3709,28713.0
2023-10-11 11:25:00,337.19,337.24,337.1,337.11,27649.0,327.3709,327.4194,327.2835,327.2932,27649.0
2023-10-11 11:30:00,337.16,337.33,337.16,337.29,20923.0,327.3417,327.5068,327.3417,327.4679,20923.0
2023-10-11 11:35:00,337.25,337.28,337.0,337.1,18611.0,327.4291,327.4582,327.1864,327.2835,18611.0
2023-10-11 11:40:00,337.14,337.14,336.95,337.03,44194.0,327.3223,327.3223,327.1378,327.2155,44194.0
2023-10-11 11:45:00,337.04,337.39,337.04,337.25,28852.0,327.2252,327.565,327.2252,327.4291,28852.0
2023-10-11 11:50:00,337.29,337.5,337.24,337.38,12365.0,327.4679,327.6718,327.4194,327.5553,12365.0
2023-10-11 11:55:00,337.33,337.36,337.09,337.1,12850.0,327.5068,327.5359,327.2738,327.2835,12850.0
2023-10-11 12:00:00,337.11,337.11,336.98,337.09,13671.0,327.2932,327.2932,327.167,327.2738,13671.0
2023-10-11 12:05:00,337.09,337.27,336.94,337.15,30905.0,327.2738,327.4485,327.1281,327.332,30905.0
2023-10-11 12:10:00,337.17,337.19,336.97,336.97,26264.0,327.3514,327.3709,327.1573,327.1573,26264.0
2023-10-11 12:15:00,336.97,336.98,336.71,336.84,43829.0,327.1573,327.167,326.9048,327.031,43829.0
2023-10-11 12:20:00,336.87,336.87,336.67,336.69,15262.0,327.0602,327.0602,326.866,326.8854,15262.0
2023-10-11 12:25:00,336.71,336.78,336.53,336.74,12899.0,326.9048,326.9728,326.7301,326.934,12899.0
2023-10-11 12:30:00,336.74,336.92,336.68,336.73,26992.0,326.934,327.1087,326.8757,326.9242,26992.0
2023-10-11 12:35:00,336.74,337.01,336.72,336.94,21264.0,326.934,327.1961,326.9145,327.1281,21264.0
2023-10-11 12:40:00,336.93,337.03,336.82,336.84,10208.0,327.1184,327.2155,327.0116,327.031,10208.0
2023-10-11 12:45:00,336.84,336.97,336.77,336.97,52348.0,327.031,327.1573,326.9631,327.1573,52348.0
2023-10-11 12:50:00,336.96,337.0,336.61,336.69,12689.0,327.1476,327.1864,326.8077,326.8854,12689.0
2023-10-11 12:55:00,336.74,336.97,336.61,336.92,14960.0,326.934,327.1573,326.8077,327.1087,14960.0
2023-10-11 13:00:00,336.91,337.02,336.74,336.74,35678.0,327.099,327.2058,326.934,326.934,35678.0
2023-10-11 13:05:00,336.78,336.92,336.73,336.92,15354.0,326.9728,327.1087,326.9242,327.1087,15354.0
2023-10-11 13:10:00,336.91,337.03,336.89,337.0,14330.0,327.099,327.2155,327.0796,327.1864,14330.0
2023-10-11 13:15:00,337.01,337.06,336.35,336.4,20106.0,327.1961,327.2446,326.5553,326.6039,20106.0
2023-10-11 13:20:00,336.41,336.52,336.34,336.51,12654.0,326.6136,326.7204,326.5456,326.7107,12654.0
2023-10-11 13:25:00,336.41,336.58,336.37,336.5,38928.0,326.6136,326.7786,326.5747,326.7009,38928.0
2023-10-11 13:30:00,336.46,336.47,336.25,336.31,13016.0,326.6621,326.6718,326.4582,326.5165,13016.0
2023-10-11 13:35:00,336.27,336.39,336.16,336.32,15724.0,326.4776,326.5941,326.3708,326.5262,15724.0
2023-10-11 13:40:00,336.33,336.45,336.28,336.32,5600.0,326.5359,326.6524,326.4874,326.5262,5600.0
2023-10-11 13:45:00,336.3,336.39,336.17,336.27,7927.0,326.5068,326.5941,326.3806,326.4776,7927.0
2023-10-11 13:50:00,336.24,336.57,336.24,336.55,19682.0,326.4485,326.7689,326.4485,326.7495,19682.0
2023-10-11 13:55:00,336.55,336.72,336.5,336.64,15588.0,326.7495,326.9145,326.7009,326.8369,15588.0
2023-10-11 14:00:00,336.58,336.97,336.58,336.71,30985.0,326.7786,327.1573,326.7786,326.9048,30985.0
2023-10-11 14:05:00,336.69,336.86,336.61,336.64,17673.0,326.8854,327.0505,326.8077,326.8369,17673.0
2023-10-11 14:10:00,336.62,336.86,336.54,336.73,16065.0,326.8175,327.0505,326.7398,326.9242,16065.0
2023-10-11 14:15:00,336.81,337.1,336.8,336.9,25473.0,327.0019,327.2835,326.9922,327.0893,25473.0
2023-10-11 14:20:00,336.89,337.33,336.89,337.31,26157.0,327.0796,327.5068,327.0796,327.4874,26157.0
2023-10-11 14:25:00,337.29,337.48,337.0,337.05,22416.0,327.4679,327.6524,327.1864,327.2349,22416.0
2023-10-11 14:30:00,337.05,337.38,337.04,337.24,19926.0,327.2349,327.5553,327.2252,327.4194,19926.0
2023-10-11 14:35:00,337.25,337.38,337.18,337.18,9290.0,327.4291,327.5553,327.3611,327.3611,9290.0
2023-10-11 14:40:00,337.18,337.35,337.12,337.23,4797.0,327.3611,327.5262,327.3029,327.4097,4797.0
2023-10-11 14:45:00,337.25,337.43,337.15,337.31,5473.0,327.4291,327.6039,327.332,327.4874,5473.0
2023-10-11 14:50:00,337.3,337.51,337.23,337.47,9354.0,327.4776,327.6815,327.4097,327.6427,9354.0
2023-10-11 14:55:00,337.47,337.5,337.2,337.32,15335.0,327.6427,327.6718,327.3806,327.4971,15335.0
2023-10-11 15:00:00,337.33,337.53,337.26,337.41,15402.0,327.5068,327.701,327.4388,327.5844,15402.0
2023-10-11 15:05:00,337.36,337.42,337.26,337.4,11950.0,327.5359,327.5942,327.4388,327.5747,11950.0
2023-10-11 15:10:00,337.44,337.49,337.22,337.23,15393.0,327.6136,327.6621,327.4,327.4097,15393.0
2023-10-11 15:15:00,337.23,337.36,337.13,337.34,10418.0,327.4097,327.5359,327.3126,327.5165,10418.0
2023-10-11 15:20:00,337.34,337.41,337.23,337.39,9207.0,327.5165,327.5844,327.4097,327.565,9207.0
2023-10-11 15:25:00,337.42,337.55,337.23,337.46,27999.0,327.5942,327.7204,327.4097,327.633,27999.0
2023-10-11 15:30:00,337.42,337.57,337.39,337.52,18611.0,327.5942,327.7398,327.565,327.6912,18611.0
2023-10-11 15:35:00,337.5,337.84,337.4,337.77,13007.0,327.6718,328.0019,327.5747,327.934,13007.0
2023-10-11 15:40:00,337.79,337.91,337.69,337.84,17947.0,327.9534,328.0699,327.8563,328.0019,17947.0
2023-10-11 15:45:00,337.83,338.11,337.83,337.89,30764.0,327.9922,328.2641,327.9922,328.0505,30764.0
2023-10-11 15:50:00,337.88,338.08,337.86,338.02,45745.0,328.0408,328.2349,328.0213,328.1767,45745.0
2023-10-11 15:55:00,338.0,338.2,337.91,338.01,135687.0,328.1573,328.3514,328.0699,328.167,135687.0
2023-10-12 09:30:00,338.77,338.77,337.9,338.06,93714.0,328.9048,328.9048,328.0602,328.2155,93714.0
2023-10-12 09:35:00,338.08,338.25,337.76,337.84,54944.0,328.2349,328.4,327.9243,328.0019,54944.0
2023-10-12 09:40:00,337.84,338.01,337.69,337.69,40859.0,328.0019,328.167,327.8563,327.8563,40859.0
2023-10-12 09:45:00,337.64,338.11,337.63,337.7,45407.0,327.8077,328.2641,327.798,327.866,45407.0
2023-10-12 09:50:00,337.77,338.05,337.17,337.21,45973.0,327.934,328.2058,327.3514,327.3903,45973.0
2023-10-12 09:55:00,337.19,337.19,336.77,337.05,36025.0,327.3709,327.3709,326.9631,327.2349,36025.0
2023-10-12 10:00:00,337.02,337.08,336.62,336.8,50995.0,327.2058,327.2641,326.8175,326.9922,50995.0
2023-10-12 10:05:00,336.77,336.93,336.65,336.73,27864.0,326.9631,327.1184,326.8466,326.9242,27864.0
2023-10-12 10:10:00,336.72,337.09,336.69,337.02,47326.0,326.9145,327.2738,326.8854,327.2058,47326.0
2023-10-12 10:15:00,337.06,337.22,336.93,337.17,42782.0,327.2446,327.4,327.1184,327.3514,42782.0
2023-10-12 10:20:00,337.18,337.22,336.94,336.94,33701.0,327.3611,327.4,327.1281,327.1281,33701.0
2023-10-12 10:25:00,336.93,337.41,336.88,337.07,44569.0,327.1184,327.5844,327.0699,327.2543,44569.0
2023-10-12 10:30:00,337.09,337.19,336.82,337.08,27314.0,327.2738,327.3709,327.0116,327.2641,27314.0
2023-10-12 10:35:00,337.05,337.07,336.87,336.88,23067.0,327.2349,327.2543,327.0602,327.0699,23067.0
2023-10-12 10:40:00,336.91,337.0,336.61,336.61,29865.0,327.099,327.1864,326.8077,326.8077,29865.0
2023-10-12 10:45:00,336.59,337.09,336.55,337.0,31728.0,326.7883,327.2738,326.7495,327.1864,31728.0
2023-10-12 10:50:00,336.98,337.06,336.76,336.83,17458.0,327.167,327.2446,326.9534,327.0213,17458.0
2023-10-12 10:55:00,336.83,337.36,336.8,337.27,19196.0,327.0213,327.5359,326.9922,327.4485,19196.0
2023-10-12 11:00:00,337.29,337.34,336.9,337.04,14920.0,327.4679,327.5165,327.0893,327.2252,14920.0
2023-10-12 11:05:00,337.0,337.34,337.0,337.31,21757.0,327.1864,327.5165,327.1864,327.4874,21757.0
2023-10-12 11:10:00,337.3,337.56,337.26,337.5,24164.0,327.4776,327.7301,327.4388,327.6718,24164.0
2023-10-12 11:15:00,337.5,337.52,337.3,337.34,17434.0,327.6718,327.6912,327.4776,327.5165,17434.0
2023-10-12 11:20:00,337.33,337.59,337.14,337.34,14442.0,327.5068,327.7592,327.3223,327.5165,14442.0
2023-10-12 11:25:00,337.3,337.5,337.26,337.34,8817.0,327.4776,327.6718,327.4388,327.5165,8817.0
2023-10-12 11:30:00,337.3,337.38,337.12,337.38,27441.0,327.4776,327.5553,327.3029,327.5553,27441.0
2023-10-12 11:35:00,337.39,337.39,337.13,337.31,11791.0,327.565,327.565,327.3126,327.4874,11791.0
2023-10-12 11:40:00,337.29,337.37,337.06,337.17,13575.0,327.4679,327.5456,327.2446,327.3514,13575.0
2023-10-12 11:45:00,337.19,337.3,337.06,337.1,12595.0,327.3709,327.4776,327.2446,327.2835,12595.0
2023-10-12 11:50:00,337.1,337.43,337.05,337.42,25139.0,327.2835,327.6039,327.2349,327.5942,25139.0
2023-10-12 11:55:00,337.41,337.61,337.31,337.6,15139.0,327.5844,327.7786,327.4874,327.7689,15139.0
2023-10-12 12:00:00,337.64,337.98,337.56,337.66,21090.0,327.8077,328.1378,327.7301,327.8272,21090.0
2023-10-12 12:05:00,337.74,337.92,337.69,337.81,19166.0,327.9048,328.0796,327.8563,327.9728,19166.0
2023-10-12 12:10:00,337.86,337.94,337.73,337.81,16562.0,328.0213,328.099,327.8951,327.9728,16562.0
2023-10-12 12:15:00,337.87,338.1,337.87,338.09,20733.0,328.0311,328.2544,328.0311,328.2446,20733.0
2023-10-12 12:20:00,338.08,338.39,338.01,338.31,25852.0,328.2349,328.5359,328.167,328.4582,25852.0
2023-10-12 12:25:00,338.33,338.33,338.14,338.19,20361.0,328.4777,328.4777,328.2932,328.3417,20361.0
2023-10-12 12:30:00,338.2,338.22,338.06,338.06,10006.0,328.3514,328.3709,328.2155,328.2155,10006.0
2023-10-12 12:35:00,338.09,338.19,337.93,338.17,11184.0,328.2446,328.3417,328.0893,328.3223,11184.0
2023-10-12 12:40:00,338.16,338.2,337.99,338.16,6844.0,328.3126,328.3514,328.1476,328.3126,6844.0
2023-10-12 12:45:00,338.09,338.14,337.98,338.04,13040.0,328.2446,328.2932,328.1378,328.1961,13040.0
2023-10-12 12:50:00,338.07,338.09,337.98,337.99,14909.0,328.2252,328.2446,328.1378,328.1476,14909.0
2023-10-12 12:55:00,338.02,338.03,337.7,337.84,14985.0,328.1767,328.1864,327.866,328.0019,14985.0
2023-10-12 13:00:00,337.78,337.78,336.93,337.12,67316.0,327.9437,327.9437,327.1184,327.3029,67316.0
2023-10-12 13:05:00,337.1,337.1,336.37,336.56,70484.0,327.2835,327.2835,326.5747,326.7592,70484.0
2023-10-12 13:10:00,336.52,336.56,336.25,336.32,19455.0,326.7204,326.7592,326.4582,326.5262,19455.0
2023-10-12 13:15:00,336.21,336.3,336.09,336.25,16602.0,326.4194,326.5068,326.3029,326.4582,16602.0
2023-10-12 13:20:00,336.26,336.35,336.09,336.21,30146.0,326.4679,326.5553,326.3029,326.4194,30146.0
2023-10-12 13:25:00,336.25,336.26,335.74,335.76,30470.0,326.4582,326.4679,325.9631,325.9825,30470.0
2023-10-12 13:30:00,335.73,335.91,335.55,335.58,43405.0,325.9534,326.1281,325.7786,325.8077,43405.0
2023-10-12 13:35:00,335.58,335.7,335.42,335.44,25264.0,325.8077,325.9242,325.6524,325.6718,25264.0
2023-10-12 13:40:00,335.47,335.56,335.27,335.27,15286.0,325.7009,325.7883,325.5068,325.5068,15286.0
2023-10-12 13:45:00,335.38,335.59,335.35,335.4,13107.0,325.6136,325.8174,325.5844,325.633,13107.0
2023-10-12 13:50:00,335.41,335.45,335.17,335.24,17896.0,325.6427,325.6815,325.4097,325.4776,17896.0
2023-10-12 13:55:00,335.25,335.33,335.05,335.1,34017.0,325.4873,325.565,325.2932,325.3417,34017.0
2023-10-12 14:00:00,335.12,335.36,334.93,334.93,31978.0,325.3611,325.5941,325.1767,325.1767,31978.0
2023-10-12 14:05:00,334.91,335.08,334.8,334.82,59673.0,325.1572,325.3223,325.0505,325.0699,59673.0
2023-10-12 14:10:00,334.82,334.87,334.7,334.84,72271.0,325.0699,325.1184,324.9534,325.0893,72271.0
2023-10-12 14:15:00,334.83,334.95,334.57,334.71,34987.0,325.0796,325.1961,324.8271,324.9631,34987.0
2023-10-12 14:20:00,334.79,335.41,334.77,335.33,47493.0,325.0407,325.6427,325.0213,325.565,47493.0
2023-10-12 14:25:00,335.31,335.54,335.22,335.49,22891.0,325.5456,325.7689,325.4582,325.7204,22891.0
2023-10-12 14:30:00,335.48,335.7,335.34,335.7,30908.0,325.7106,325.9242,325.5747,325.9242,30908.0
2023-10-12 14:35:00,335.68,335.84,335.52,335.64,40206.0,325.9048,326.0602,325.7495,325.866,40206.0
2023-10-12 14:40:00,335.66,335.79,335.46,335.73,19306.0,325.8854,326.0116,325.6912,325.9534,19306.0
2023-10-12 14:45:00,335.76,336.01,335.69,335.96,50794.0,325.9825,326.2252,325.9145,326.1767,50794.0
2023-10-12 14:50:00,335.96,336.09,335.75,335.85,18055.0,326.1767,326.3029,325.9728,326.0699,18055.0
2023-10-12 14:55:00,335.88,335.97,335.79,335.85,9986.0,326.099,326.1864,326.0116,326.0699,9986.0
2023-10-12 15:00:00,335.9,336.1,335.87,336.1,11676.0,326.1184,326.3126,326.0893,326.3126,11676.0
2023-10-12 15:05:00,336.15,336.22,335.9,336.16,14806.0,326.3611,326.4291,326.1184,326.3708,14806.0
2023-10-12 15:10:00,336.13,336.35,335.97,336.31,43633.0,326.3417,326.5553,326.1864,326.5165,43633.0
2023-10-12 15:15:00,336.28,336.54,336.19,336.44,81540.0,326.4874,326.7398,326.4,326.6427,81540.0
2023-10-12 15:20:00,336.44,336.49,336.22,336.29,26667.0,326.6427,326.6912,326.4291,326.4971,26667.0
2023-10-12 15:25:00,336.28,336.29,336.05,336.17,26911.0,326.4874,326.4971,326.2641,326.3806,26911.0
2023-10-12 15:30:00,336.21,336.61,336.13,336.45,23370.0,326.4194,326.8077,326.3417,326.6524,23370.0
2023-10-12 15:35:00,336.45,336.77,336.44,336.71,39479.0,326.6524,326.9631,326.6427,326.9048,39479.0
2023-10-12 15:40:00,336.72,336.73,336.44,336.48,33256.0,326.9145,326.9242,326.6427,326.6815,33256.0
2023-10-12 15:45:00,336.46,336.62,336.41,336.55,36933.0,326.6621,326.8175,326.6136,326.7495,36933.0
2023-10-12 15:50:00,336.57,336.91,336.37,336.5,64177.0,326.7689,327.099,326.5747,326.7009,64177.0
2023-10-12 15:55:00,336.5,336.57,336.28,336.36,179522.0,326.7009,326.7689,326.4874,326.565,179522.0
2023-10-13 09:30:00,337.48,338.51,337.41,338.36,194214.0,327.6524,328.6524,327.5844,328.5068,194214.0
2023-10-13 09:35:00,338.38,339.3,338.38,339.21,217182.0,328.5262,329.4194,328.5262,329.332,217182.0
2023-10-13 09:40:00,339.26,339.61,338.89,338.96,161769.0,329.3806,329.7204,329.0213,329.0893,161769.0
2023-10-13 09:45:00,338.93,339.19,338.8,339.19,134001.0,329.0602,329.3126,328.934,329.3126,134001.0
2023-10-13 09:50:00,339.21,339.36,339.03,339.11,140480.0,329.332,329.4777,329.1573,329.2349,140480.0
2023-10-13 09:55:00,339.07,339.31,338.83,338.98,102698.0,329.1961,329.4291,328.9631,329.1087,102698.0
2023-10-13 10:00:00,338.93,338.94,338.39,338.66,153959.0,329.0602,329.0699,328.5359,328.798,153959.0
2023-10-13 10:05:00,338.7,338.78,338.03,338.36,94219.0,328.8369,328.9146,328.1864,328.5068,94219.0
2023-10-13 10:10:00,338.38,338.38,337.73,337.73,87364.0,328.5262,328.5262,327.8951,327.8951,87364.0
2023-10-13 10:15:00,337.76,337.93,337.44,337.75,56139.0,327.9243,328.0893,327.6136,327.9145,56139.0
2023-10-13 10:20:00,337.76,338.12,337.61,337.72,66458.0,327.9243,328.2738,327.7786,327.8854,66458.0
2023-10-13 10:25:00,337.75,338.05,337.75,337.87,35601.0,327.9145,328.2058,327.9145,328.0311,35601.0
2023-10-13 10:30:00,337.87,338.29,337.74,338.29,37156.0,328.0311,328.4388,327.9048,328.4388,37156.0
2023-10-13 10:35:00,338.32,338.33,337.87,337.88,29896.0,328.4679,328.4777,328.0311,328.0408,29896.0
2023-10-13 10:40:00,337.9,337.92,337.54,337.64,37997.0,328.0602,328.0796,327.7107,327.8077,37997.0
2023-10-13 10:45:00,337.61,337.71,337.45,337.53,18283.0,327.7786,327.8757,327.6233,327.701,18283.0
2023-10-13 10:50:00,337.53,337.53,336.73,336.98,47503.0,327.701,327.701,326.9242,327.167,47503.0
2023-10-13 10:55:00,337.03,337.03,336.77,336.9,24055.0,327.2155,327.2155,326.9631,327.0893,24055.0
2023-10-13 11:00:00,336.88,336.97,336.62,336.62,26659.0,327.0699,327.1573,326.8175,326.8175,26659.0
2023-10-13 11:05:00,336.61,336.63,336.14,336.61,38431.0,326.8077,326.8272,326.3514,326.8077,38431.0
2023-10-13 11:10:00,336.65,336.83,336.4,336.58,32348.0,326.8466,327.0213,326.6039,326.7786,32348.0
2023-10-13 11:15:00,336.51,336.96,336.48,336.84,34581.0,326.7107,327.1476,326.6815,327.031,34581.0
2023-10-13 11:20:00,336.85,337.11,336.48,336.51,38289.0,327.0408,327.2932,326.6815,326.7107,38289.0
2023-10-13 11:25:00,336.55,336.66,336.26,336.62,20432.0,326.7495,326.8563,326.4679,326.8175,20432.0
2023-10-13 11:30:00,336.62,336.81,336.5,336.6,37412.0,326.8175,327.0019,326.7009,326.798,37412.0
2023-10-13 11:35:00,336.68,336.92,336.66,336.88,25042.0,326.8757,327.1087,326.8563,327.0699,25042.0
2023-10-13 11:40:00,336.93,337.03,336.82,336.89,17085.0,327.1184,327.2155,327.0116,327.0796,17085.0
2023-10-13 11:45:00,336.9,337.02,336.74,336.76,25719.0,327.0893,327.2058,326.934,326.9534,25719.0
2023-10-13 11:50:00,336.76,336.78,336.18,336.32,48187.0,326.9534,326.9728,326.3903,326.5262,48187.0
2023-10-13 11:55:00,336.3,336.3,335.93,336.22,45800.0,326.5068,326.5068,326.1475,326.4291,45800.0
2023-10-13 12:00:00,336.22,336.68,336.09,336.58,31361.0,326.4291,326.8757,326.3029,326.7786,31361.0
2023-10-13 12:05:00,336.62,336.82,336.6,336.8,22449.0,326.8175,327.0116,326.798,326.9922,22449.0
2023-10-13 12:10:00,336.82,336.87,336.62,336.62,46271.0,327.0116,327.0602,326.8175,326.8175,46271.0
2023-10-13 12:15:00,336.63,337.2,336.56,337.1,57789.0,326.8272,327.3806,326.7592,327.2835,57789.0
2023-10-13 12:20:00,337.17,337.49,337.13,337.42,35437.0,327.3514,327.6621,327.3126,327.5942,35437.0
2023-10-13 12:25:00,337.4,337.68,337.27,337.6,32231.0,327.5747,327.8466,327.4485,327.7689,32231.0
2023-10-13 12:30:00,337.61,337.86,337.52,337.72,43134.0,327.7786,328.0213,327.6912,327.8854,43134.0
2023-10-13 12:35:00,337.71,337.76,337.49,337.49,35130.0,327.8757,327.9243,327.6621,327.6621,35130.0
2023-10-13 12:40:00,337.52,337.73,337.51,337.61,16873.0,327.6912,327.8951,327.6815,327.7786,16873.0
2023-10-13 12:45:00,337.54,337.68,337.27,337.27,23094.0,327.7107,327.8466,327.4485,327.4485,23094.0
2023-10-13 12:50:00,337.25,337.27,336.54,336.96,45645.0,327.4291,327.4485,326.7398,327.1476,45645.0
2023-10-13 12:55:00,336.89,337.09,336.89,336.96,11192.0,327.0796,327.2738,327.0796,327.1476,11192.0
2023-10-13 13:00:00,336.95,337.19,336.9,336.97,15035.0,327.1378,327.3709,327.0893,327.1573,15035.0
2023-10-13 13:05:00,337.01,337.01,336.55,336.79,26664.0,327.1961,327.1961,326.7495,326.9825,26664.0
2023-10-13 13:10:00,336.75,336.85,336.34,336.35,70411.0,326.9437,327.0408,326.5456,326.5553,70411.0
2023-10-13 13:15:00,336.3,336.56,336.28,336.37,21635.0,326.5068,326.7592,326.4874,326.5747,21635.0
2023-10-13 13:20:00,336.36,336.55,336.15,336.2,29314.0,326.565,326.7495,326.3611,326.4097,29314.0
2023-10-13 13:25:00,336.2,336.25,335.68,335.73,47747.0,326.4097,326.4582,325.9048,325.9534,47747.0
2023-10-13 13:30:00,335.67,335.77,335.54,335.72,33667.0,325.8951,325.9922,325.7689,325.9437,33667.0
2023-10-13 13:35:00,335.69,335.82,335.52,335.82,38804.0,325.9145,326.0407,325.7495,326.0407,38804.0
2023-10-13 13:40:00,335.81,337.02,335.81,336.71,119903.0,326.031,327.2058,326.031,326.9048,119903.0
2023-10-13 13:45:00,336.74,336.82,336.5,336.66,83850.0,326.934,327.0116,326.7009,326.8563,83850.0
2023-10-13 13:50:00,336.64,336.87,336.6,336.71,22459.0,326.8369,327.0602,326.798,326.9048,22459.0
2023-10-13 13:55:00,336.69,336.88,336.62,336.69,36693.0,326.8854,327.0699,326.8175,326.8854,36693.0
2023-10-13 14:00:00,336.68,336.74,336.47,336.54,37188.0,326.8757,326.934,326.6718,326.7398,37188.0
2023-10-13 14:05:00,336.57,337.06,336.57,336.81,49754.0,326.7689,327.2446,326.7689,327.0019,49754.0
2023-10-13 14:10:00,336.76,336.88,336.66,336.77,12430.0,326.9534,327.0699,326.8563,326.9631,12430.0
2023-10-13 14:15:00,336.7,336.92,336.55,336.82,28561.0,326.8951,327.1087,326.7495,327.0116,28561.0
2023-10-13 14:20:00,336.83,337.0,336.57,336.62,31601.0,327.0213,327.1864,326.7689,326.8175,31601.0
2023-10-13 14:25:00,336.64,336.75,336.47,336.73,47630.0,326.8369,326.9437,326.6718,326.9242,47630.0
2023-10-13 14:30:00,336.72,337.15,336.71,337.02,40002.0,326.9145,327.332,326.9048,327.2058,40002.0
2023-10-13 14:35:00,337.02,337.05,336.49,336.61,60589.0,327.2058,327.2349,326.6912,326.8077,60589.0
2023-10-13 14:40:00,336.57,336.83,336.38,336.39,24388.0,326.7689,327.0213,326.5844,326.5941,24388.0
2023-10-13 14:45:00,336.41,336.48,336.15,336.21,30629.0,326.6136,326.6815,326.3611,326.4194,30629.0
2023-10-13 14:50:00,336.16,336.69,336.16,336.66,24475.0,326.3708,326.8854,326.3708,326.8563,24475.0
2023-10-13 14:55:00,336.64,336.76,336.41,336.67,27221.0,326.8369,326.9534,326.6136,326.866,27221.0
2023-10-13 15:00:00,336.68,336.97,336.52,336.91,41517.0,326.8757,327.1573,326.7204,327.099,41517.0
2023-10-13 15:05:00,336.89,336.89,336.23,336.76,31202.0,327.0796,327.0796,326.4388,326.9534,31202.0
2023-10-13 15:10:00,336.69,337.26,336.59,337.04,35970.0,326.8854,327.4388,326.7883,327.2252,35970.0
2023-10-13 15:15:00,337.04,337.08,336.63,336.65,26086.0,327.2252,327.2641,326.8272,326.8466,26086.0
2023-10-13 15:20:00,336.7,336.83,336.52,336.73,23175.0,326.8951,327.0213,326.7204,326.9242,23175.0
2023-10-13 15:25:00,336.73,336.73,336.24,336.37,27636.0,326.9242,326.9242,326.4485,326.5747,27636.0
2023-10-13 15:30:00,336.4,336.81,336.4,336.56,35871.0,326.6039,327.0019,326.6039,326.7592,35871.0
2023-10-13 15:35:00,336.58,336.68,336.27,336.32,48221.0,326.7786,326.8757,326.4776,326.5262,48221.0
2023-10-13 15:40:00,336.34,336.41,335.9,335.99,54828.0,326.5456,326.6136,326.1184,326.2058,54828.0
2023-10-13 15:45:00,336.03,336.55,336.02,336.54,66470.0,326.2446,326.7495,326.2349,326.7398,66470.0
2023-10-13 15:50:00,336.54,336.85,336.4,336.85,98157.0,326.7398,327.0408,326.6039,327.0408,98157.0
2023-10-13 15:55:00,336.83,336.84,336.46,336.76,157499.0,327.0213,327.031,326.6621,326.9534,157499.0
2023-10-16 09:30:00,338.71,339.32,338.66,339.14,174392.0,328.8466,329.4388,328.798,329.2641,174392.0
2023-10-16 09:35:00,339.07,339.27,338.99,339.15,66729.0,329.1961,329.3903,329.1184,329.2738,66729.0
2023-10-16 09:40:00,339.13,339.25,338.88,339.02,61567.0,329.2544,329.3709,329.0116,329.1476,61567.0
2023-10-16 09:45:00,339.06,339.39,338.95,339.06,72647.0,329.1864,329.5068,329.0796,329.1864,72647.0
2023-10-16 09:50:00,339.08,339.52,339.02,339.49,60939.0,329.2058,329.633,329.1476,329.6039,60939.0
2023-10-16 09:55:00,339.47,339.47,339.01,339.13,51862.0,329.5845,329.5845,329.1379,329.2544,51862.0
2023-10-16 10:00:00,339.11,339.24,338.82,338.99,28960.0,329.2349,329.3612,328.9534,329.1184,28960.0
2023-10-16 10:05:00,338.99,339.0,338.41,338.66,50653.0,329.1184,329.1281,328.5553,328.798,50653.0
2023-10-16 10:10:00,338.66,339.18,338.6,339.15,36855.0,328.798,329.3029,328.7398,329.2738,36855.0
2023-10-16 10:15:00,339.17,339.46,339.13,339.27,33229.0,329.2932,329.5747,329.2544,329.3903,33229.0
2023-10-16 10:20:00,339.26,339.47,339.25,339.4,25648.0,329.3806,329.5845,329.3709,329.5165,25648.0
2023-10-16 10:25:00,339.38,339.63,339.26,339.61,31914.0,329.4971,329.7398,329.3806,329.7204,31914.0
2023-10-16 10:30:00,339.63,340.36,339.59,340.12,100868.0,329.7398,330.4485,329.701,330.2155,100868.0
2023-10-16 10:35:00,340.11,340.25,340.0,340.02,37435.0,330.2058,330.3417,330.099,330.1184,37435.0
2023-10-16 10:40:00,340.02,340.27,339.91,340.14,53569.0,330.1184,330.3612,330.0116,330.2349,53569.0
2023-10-16 10:45:00,340.16,340.46,340.12,340.34,37354.0,330.2544,330.5456,330.2155,330.4291,37354.0
2023-10-16 10:50:00,340.37,340.55,340.33,340.44,53055.0,330.4582,330.633,330.4194,330.5262,53055.0
2023-10-16 10:55:00,340.47,340.69,340.41,340.64,62797.0,330.5553,330.7689,330.4971,330.7204,62797.0
2023-10-16 11:00:00,340.65,340.91,340.65,340.8,50121.0,330.7301,330.9825,330.7301,330.8757,50121.0
2023-10-16 11:05:00,340.83,340.88,340.69,340.72,61763.0,330.9049,330.9534,330.7689,330.7981,61763.0
2023-10-16 11:10:00,340.72,340.81,340.58,340.58,29138.0,330.7981,330.8854,330.6621,330.6621,29138.0
2023-10-16 11:15:00,340.59,340.64,340.51,340.58,26971.0,330.6718,330.7204,330.5942,330.6621,26971.0
2023-10-16 11:20:00,340.59,340.76,340.52,340.65,19973.0,330.6718,330.8369,330.6039,330.7301,19973.0
2023-10-16 11:25:00,340.65,340.68,340.5,340.54,22255.0,330.7301,330.7592,330.5845,330.6233,22255.0
2023-10-16 11:30:00,340.56,340.62,340.36,340.42,33566.0,330.6427,330.701,330.4485,330.5068,33566.0
2023-10-16 11:35:00,340.43,340.44,340.12,340.12,44541.0,330.5165,330.5262,330.2155,330.2155,44541.0
2023-10-16 11:40:00,340.1,340.17,339.9,339.99,25567.0,330.1961,330.2641,330.0019,330.0893,25567.0
2023-10-16 11:45:00,339.95,340.06,339.75,340.01,36010.0,330.0505,330.1573,329.8563,330.1087,36010.0
2023-10-16 11:50:00,340.05,340.25,340.03,340.16,20171.0,330.1476,330.3417,330.1282,330.2544,20171.0
2023-10-16 11:55:00,340.16,340.25,340.12,340.2,19527.0,330.2544,330.3417,330.2155,330.2932,19527.0
2023-10-16 12:00:00,340.25,340.29,340.02,340.05,35260.0,330.3417,330.3806,330.1184,330.1476,35260.0
2023-10-16 12:05:00,340.04,340.27,340.02,340.26,22383.0,330.1379,330.3612,330.1184,330.3515,22383.0
2023-10-16 12:10:00,340.27,340.28,339.85,339.91,29231.0,330.3612,330.3709,329.9534,330.0116,29231.0
2023-10-16 12:15:00,339.87,340.08,339.87,339.95,22087.0,329.9728,330.1767,329.9728,330.0505,22087.0
2023-10-16 12:20:00,339.94,339.98,339.74,339.93,30226.0,330.0408,330.0796,329.8466,330.0311,30226.0
2023-10-16 12:25:00,339.94,340.06,339.89,340.03,31823.0,330.0408,330.1573,329.9922,330.1282,31823.0
2023-10-16 12:30:00,340.03,340.1,339.88,339.93,31929.0,330.1282,330.1961,329.9825,330.0311,31929.0
2023-10-16 12:35:00,339.9,340.07,339.8,339.95,58719.0,330.0019,330.167,329.9048,330.0505,58719.0
2023-10-16 12:40:00,339.93,340.0,339.85,339.92,13769.0,330.0311,330.099,329.9534,330.0214,13769.0
2023-10-16 12:45:00,339.92,340.04,339.88,339.9,24626.0,330.0214,330.1379,329.9825,330.0019,24626.0
2023-10-16 12:50:00,339.93,340.08,339.85,339.92,17726.0,330.0311,330.1767,329.9534,330.0214,17726.0
2023-10-16 12:55:00,339.92,339.97,339.64,339.96,31160.0,330.0214,330.0699,329.7495,330.0602,31160.0
2023-10-16 13:00:00,339.97,340.3,339.93,340.29,33484.0,330.0699,330.3903,330.0311,330.3806,33484.0
2023-10-16 13:05:00,340.29,340.38,340.26,340.33,33409.0,330.3806,330.468,330.3515,330.4194,33409.0
2023-10-16 13:10:00,340.34,340.59,340.31,340.47,37262.0,330.4291,330.6718,330.4,330.5553,37262.0
2023-10-16 13:15:00,340.49,340.55,340.02,340.03,31110.0,330.5748,330.633,330.1184,330.1282,31110.0
2023-10-16 13:20:00,340.02,340.02,339.22,339.45,63261.0,330.1184,330.1184,329.3417,329.565,63261.0
2023-10-16 13:25:00,339.4,339.86,338.94,339.79,78097.0,329.5165,329.9631,329.0699,329.8951,78097.0
2023-10-16 13:30:00,339.81,339.85,339.62,339.62,39995.0,329.9146,329.9534,329.7301,329.7301,39995.0
2023-10-16 13:35:00,339.65,340.02,339.63,340.02,47516.0,329.7592,330.1184,329.7398,330.1184,47516.0
2023-10-16 13:40:00,340.04,340.41,340.02,340.34,43797.0,330.1379,330.4971,330.1184,330.4291,43797.0
2023-10-16 13:45:00,340.34,340.36,340.16,340.23,17057.0,330.4291,330.4485,330.2544,330.3223,17057.0
2023-10-16 13:50:00,340.25,340.26,340.11,340.15,16495.0,330.3417,330.3515,330.2058,330.2447,16495.0
2023-10-16 13:55:00,340.18,340.33,340.16,340.24,25793.0,330.2738,330.4194,330.2544,330.332,25793.0
2023-10-16 14:00:00,340.25,340.25,339.91,340.06,21471.0,330.3417,330.3417,330.0116,330.1573,21471.0
2023-10-16 14:05:00,340.09,340.2,339.95,340.17,8810.0,330.1864,330.2932,330.0505,330.2641,8810.0
2023-10-16 14:10:00,340.14,340.32,339.99,339.99,13775.0,330.2349,330.4097,330.0893,330.0893,13775.0
2023-10-16 14:15:00,339.98,340.1,339.84,339.97,13332.0,330.0796,330.1961,329.9437,330.0699,13332.0
2023-10-16 14:20:00,339.98,339.99,339.65,339.77,29146.0,330.0796,330.0893,329.7592,329.8757,29146.0
2023-10-16 14:25:00,339.75,339.95,339.65,339.66,13488.0,329.8563,330.0505,329.7592,329.7689,13488.0
2023-10-16 14:30:00,339.66,339.88,339.57,339.87,13367.0,329.7689,329.9825,329.6815,329.9728,13367.0
2023-10-16 14:35:00,339.84,339.89,339.47,339.73,18600.0,329.9437,329.9922,329.5845,329.8369,18600.0
2023-10-16 14:40:00,339.7,339.8,339.64,339.77,17562.0,329.8078,329.9048,329.7495,329.8757,17562.0
2023-10-16 14:45:00,339.77,339.84,339.6,339.61,15701.0,329.8757,329.9437,329.7107,329.7204,15701.0
2023-10-16 14:50:00,339.61,339.87,339.59,339.86,13094.0,329.7204,329.9728,329.701,329.9631,13094.0
2023-10-16 14:55:00,339.86,340.12,339.82,340.09,22704.0,329.9631,330.2155,329.9243,330.1864,22704.0
2023-10-16 15:00:00,340.1,340.12,339.87,340.04,20023.0,330.1961,330.2155,329.9728,330.1379,20023.0
2023-10-16 15:05:00,340.07,340.2,340.05,340.16,26748.0,330.167,330.2932,330.1476,330.2544,26748.0
2023-10-16 15:10:00,340.18,340.31,340.06,340.06,25393.0,330.2738,330.4,330.1573,330.1573,25393.0
2023-10-16 15:15:00,340.06,340.27,340.05,340.12,22371.0,330.1573,330.3612,330.1476,330.2155,22371.0
2023-10-16 15:20:00,340.12,340.32,340.12,340.23,23252.0,330.2155,330.4097,330.2155,330.3223,23252.0
2023-10-16 15:25:00,340.23,340.44,340.21,340.41,51552.0,330.3223,330.5262,330.3029,330.4971,51552.0
2023-10-16 15:30:00,340.42,340.46,340.0,340.05,53859.0,330.5068,330.5456,330.099,330.1476,53859.0
2023-10-16 15:35:00,340.05,340.09,339.97,340.01,18056.0,330.1476,330.1864,330.0699,330.1087,18056.0
2023-10-16 15:40:00,340.03,340.21,339.92,340.06,64847.0,330.1282,330.3029,330.0214,330.1573,64847.0
2023-10-16 15:45:00,340.06,340.09,339.94,340.01,32524.0,330.1573,330.1864,330.0408,330.1087,32524.0
2023-10-16 15:50:00,339.99,340.25,339.9,340.23,112711.0,330.0893,330.3417,330.0019,330.3223,112711.0
2023-10-16 15:55:00,340.24,340.3,339.64,339.86,223581.0,330.332,330.3903,329.7495,329.9631,223581.0
2023-10-17 09:30:00,338.37,339.5,338.27,339.46,270889.0,328.5165,329.6136,328.4194,329.5747,270889.0
2023-10-17 09:35:00,339.45,339.45,338.88,339.24,51494.0,329.565,329.565,329.0116,329.3612,51494.0
2023-10-17 09:40:00,339.27,339.36,338.9,339.07,61025.0,329.3903,329.4777,329.0311,329.1961,61025.0
2023-10-17 09:45:00,339.07,339.8,339.02,339.47,66847.0,329.1961,329.9048,329.1476,329.5845,66847.0
2023-10-17 09:50:00,339.54,339.71,339.13,339.14,39446.0,329.6524,329.8175,329.2544,329.2641,39446.0
2023-10-17 09:55:00,339.11,339.16,338.75,338.96,35003.0,329.2349,329.2835,328.8854,329.0893,35003.0
2023-10-17 10:00:00,338.97,339.11,338.7,338.75,34566.0,329.099,329.2349,328.8369,328.8854,34566.0
2023-10-17 10:05:00,338.75,339.37,338.68,339.33,40520.0,328.8854,329.4874,328.8175,329.4485,40520.0
2023-10-17 10:10:00,339.36,339.81,339.19,339.77,34739.0,329.4777,329.9146,329.3126,329.8757,34739.0
2023-10-17 10:15:00,339.78,339.89,339.42,339.47,35131.0,329.8854,329.9922,329.5359,329.5845,35131.0
2023-10-17 10:20:00,339.45,339.71,339.3,339.48,40807.0,329.565,329.8175,329.4194,329.5942,40807.0
2023-10-17 10:25:00,339.46,339.58,339.1,339.16,40428.0,329.5747,329.6913,329.2252,329.2835,40428.0
2023-10-17 10:30:00,339.22,339.27,339.02,339.27,14046.0,329.3417,329.3903,329.1476,329.3903,14046.0
2023-10-17 10:35:00,339.26,339.67,339.25,339.63,36386.0,329.3806,329.7786,329.3709,329.7398,36386.0
2023-10-17 10:40:00,339.6,339.71,339.33,339.5,37990.0,329.7107,329.8175,329.4485,329.6136,37990.0
2023-10-17 10:45:00,339.49,339.75,339.21,339.33,32016.0,329.6039,329.8563,329.332,329.4485,32016.0
2023-10-17 10:50:00,339.32,339.32,339.07,339.12,21725.0,329.4388,329.4388,329.1961,329.2447,21725.0
2023-10-17 10:55:00,339.22,339.53,339.21,339.45,28723.0,329.3417,329.6427,329.332,329.565,28723.0
2023-10-17 11:00:00,339.45,339.7,339.38,339.7,23156.0,329.565,329.8078,329.4971,329.8078,23156.0
2023-10-17 11:05:00,339.73,340.0,339.47,339.48,39430.0,329.8369,330.099,329.5845,329.5942,39430.0
2023-10-17 11:10:00,339.56,339.85,339.53,339.83,17547.0,329.6718,329.9534,329.6427,329.934,17547.0
2023-10-17 11:15:00,339.83,340.18,339.83,340.15,58042.0,329.934,330.2738,329.934,330.2447,58042.0
2023-10-17 11:20:00,340.18,340.23,339.85,339.93,25385.0,330.2738,330.3223,329.9534,330.0311,25385.0
2023-10-17 11:25:00,339.89,340.07,339.8,339.98,8803.0,329.9922,330.167,329.9048,330.0796,8803.0
2023-10-17 11:30:00,339.99,340.28,339.96,340.16,24610.0,330.0893,330.3709,330.0602,330.2544,24610.0
2023-10-17 11:35:00,340.14,340.6,340.14,340.52,56298.0,330.2349,330.6816,330.2349,330.6039,56298.0
2023-10-17 11:40:00,340.51,340.84,340.48,340.77,33024.0,330.5942,330.9146,330.565,330.8466,33024.0
2023-10-17 11:45:00,340.8,341.04,340.69,341.01,33124.0,330.8757,331.1087,330.7689,331.0796,33124.0
2023-10-17 11:50:00,341.08,341.14,340.86,340.91,36627.0,331.1476,331.2058,330.934,330.9825,36627.0
2023-10-17 11:55:00,340.93,340.93,340.72,340.92,15000.0,331.0019,331.0019,330.7981,330.9922,15000.0
2023-10-17 12:00:00,340.9,341.27,340.85,341.06,43141.0,330.9728,331.332,330.9243,331.1282,43141.0
2023-10-17 12:05:00,341.05,341.07,340.88,340.89,19416.0,331.1184,331.1379,330.9534,330.9631,19416.0
2023-10-17 12:10:00,340.97,341.03,340.79,340.92,12680.0,331.0408,331.099,330.866,330.9922,12680.0
2023-10-17 12:15:00,340.93,341.01,340.76,340.91,27589.0,331.0019,331.0796,330.8369,330.9825,27589.0
2023-10-17 12:20:00,340.88,341.16,340.8,341.1,38127.0,330.9534,331.2252,330.8757,331.167,38127.0
2023-10-17 12:25:00,341.16,341.47,341.16,341.45,24040.0,331.2252,331.5262,331.2252,331.5068,24040.0
2023-10-17 12:30:00,341.47,341.52,341.06,341.06,23625.0,331.5262,331.5748,331.1282,331.1282,23625.0
2023-10-17 12:35:00,340.98,341.0,340.82,340.93,22138.0,331.0505,331.0699,330.8951,331.0019,22138.0
2023-10-17 12:40:00,340.91,340.92,340.73,340.8,14675.0,330.9825,330.9922,330.8078,330.8757,14675.0
2023-10-17 12:45:00,340.72,340.76,340.38,340.63,32602.0,330.7981,330.8369,330.468,330.7107,32602.0
2023-10-17 12:50:00,340.6,340.73,340.4,340.69,14837.0,330.6816,330.8078,330.4874,330.7689,14837.0
2023-10-17 12:55:00,340.65,340.87,340.22,340.32,48433.0,330.7301,330.9437,330.3126,330.4097,48433.0
2023-10-17 13:00:00,340.34,340.53,340.3,340.33,10184.0,330.4291,330.6136,330.3903,330.4194,10184.0
2023-10-17 13:05:00,340.28,340.47,340.22,340.46,17212.0,330.3709,330.5553,330.3126,330.5456,17212.0
2023-10-17 13:10:00,340.45,340.45,340.18,340.19,17522.0,330.5359,330.5359,330.2738,330.2835,17522.0
2023-10-17 13:15:00,340.19,340.35,340.13,340.31,20056.0,330.2835,330.4388,330.2252,330.4,20056.0
2023-10-17 13:20:00,340.3,340.33,340.05,340.09,22482.0,330.3903,330.4194,330.1476,330.1864,22482.0
2023-10-17 13:25:00,340.09,340.24,340.06,340.19,23126.0,330.1864,330.332,330.1573,330.2835,23126.0
2023-10-17 13:30:00,340.18,340.18,339.65,339.99,52068.0,330.2738,330.2738,329.7592,330.0893,52068.0
2023-10-17 13:35:00,340.0,340.06,339.72,339.79,20761.0,330.099,330.1573,329.8272,329.8951,20761.0
2023-10-17 13:40:00,339.8,339.9,339.55,339.73,36963.0,329.9048,330.0019,329.6621,329.8369,36963.0
2023-10-17 13:45:00,339.72,339.76,339.5,339.63,19492.0,329.8272,329.866,329.6136,329.7398,19492.0
2023-10-17 13:50:00,339.62,339.62,338.91,339.05,44887.0,329.7301,329.7301,329.0408,329.1767,44887.0
2023-10-17 13:55:00,339.03,339.15,338.89,339.07,35371.0,329.1573,329.2738,329.0213,329.1961,35371.0
2023-10-17 14:00:00,339.08,339.21,338.98,339.02,42880.0,329.2058,329.332,329.1087,329.1476,42880.0
2023-10-17 14:05:00,339.02,339.11,338.93,339.09,22303.0,329.1476,329.2349,329.0602,329.2155,22303.0
2023-10-17 14:10:00,339.09,339.19,338.99,339.1,49864.0,329.2155,329.3126,329.1184,329.2252,49864.0
2023-10-17 14:15:00,339.15,339.29,338.91,338.95,44691.0,329.2738,329.4097,329.0408,329.0796,44691.0
2023-10-17 14:20:00,338.98,339.22,338.98,339.17,19213.0,329.1087,329.3417,329.1087,329.2932,19213.0
2023-10-17 14:25:00,339.2,339.29,339.07,339.16,18100.0,329.3223,329.4097,329.1961,329.2835,18100.0
2023-10-17 14:30:00,339.13,339.24,339.0,339.15,31635.0,329.2544,329.3612,329.1281,329.2738,31635.0
2023-10-17 14:35:00,339.23,339.39,339.06,339.38,37291.0,329.3514,329.5068,329.1864,329.4971,37291.0
2023-10-17 14:40:00,339.37,339.56,339.33,339.38,20813.0,329.4874,329.6718,329.4485,329.4971,20813.0
2023-10-17 14:45:00,339.35,339.51,339.24,339.39,25666.0,329.468,329.6233,329.3612,329.5068,25666.0
2023-10-17 14:50:00,339.38,339.39,338.63,338.73,33252.0,329.4971,329.5068,328.7689,328.866,33252.0
2023-10-17 14:55:00,338.7,339.02,338.54,338.82,52776.0,328.8369,329.1476,328.6815,328.9534,52776.0
2023-10-17 15:00:00,338.81,338.91,338.68,338.81,51121.0,328.9437,329.0408,328.8175,328.9437,51121.0
2023-10-17 15:05:00,338.81,339.39,338.73,339.31,35650.0,328.9437,329.5068,328.866,329.4291,35650.0
2023-10-17 15:10:00,339.31,339.54,339.31,339.4,28078.0,329.4291,329.6524,329.4291,329.5165,28078.0
2023-10-17 15:15:00,339.4,339.55,339.25,339.4,27574.0,329.5165,329.6621,329.3709,329.5165,27574.0
2023-10-17 15:20:00,339.41,339.58,339.3,339.4,28993.0,329.5262,329.6913,329.4194,329.5165,28993.0
2023-10-17 15:25:00,339.42,339.7,339.41,339.7,33854.0,329.5359,329.8078,329.5262,329.8078,33854.0
2023-10-17 15:30:00,339.71,339.77,339.41,339.43,24509.0,329.8175,329.8757,329.5262,329.5456,24509.0
2023-10-17 15:35:00,339.43,339.5,339.33,339.38,19147.0,329.5456,329.6136,329.4485,329.4971,19147.0
2023-10-17 15:40:00,339.43,339.52,339.26,339.31,40190.0,329.5456,329.633,329.3806,329.4291,40190.0
2023-10-17 15:45:00,339.29,339.42,339.19,339.41,34177.0,329.4097,329.5359,329.3126,329.5262,34177.0
2023-10-17 15:50:00,339.4,339.81,339.36,339.75,66654.0,329.5165,329.9146,329.4777,329.8563,66654.0
2023-10-17 15:55:00,339.75,340.0,339.66,339.98,224827.0,329.8563,330.099,329.7689,330.0796,224827.0
2023-10-18 09:30:00,339.74,339.97,339.02,339.44,173982.0,329.8466,330.0699,329.1476,329.5553,173982.0
2023-10-18 09:35:00,339.43,339.43,338.85,338.95,76919.0,329.5456,329.5456,328.9825,329.0796,76919.0
2023-10-18 09:40:00,338.94,339.21,338.75,338.99,63319.0,329.0699,329.332,328.8854,329.1184,63319.0
2023-10-18 09:45:00,338.92,339.24,338.75,338.91,47693.0,329.0505,329.3612,328.8854,329.0408,47693.0
2023-10-18 09:50:00,338.91,338.91,338.45,338.62,68282.0,329.0408,329.0408,328.5942,328.7592,68282.0
2023-10-18 09:55:00,338.67,338.91,338.58,338.86,38828.0,328.8078,329.0408,328.7204,328.9922,38828.0
2023-10-18 10:00:00,338.8,338.86,338.37,338.69,51324.0,328.934,328.9922,328.5165,328.8272,51324.0
2023-10-18 10:05:00,338.75,339.37,338.62,338.83,59908.0,328.8854,329.4874,328.7592,328.9631,59908.0
2023-10-18 10:10:00,338.82,338.92,338.54,338.92,32435.0,328.9534,329.0505,328.6815,329.0505,32435.0
2023-10-18 10:15:00,338.84,339.65,338.77,339.63,56546.0,328.9728,329.7592,328.9048,329.7398,56546.0
2023-10-18 10:20:00,339.69,339.69,339.32,339.37,39510.0,329.7981,329.7981,329.4388,329.4874,39510.0
2023-10-18 10:25:00,339.38,339.41,338.48,338.5,72444.0,329.4971,329.5262,328.6233,328.6427,72444.0
2023-10-18 10:30:00,338.42,338.68,338.35,338.42,72004.0,328.565,328.8175,328.4971,328.565,72004.0
2023-10-18 10:35:00,338.42,338.49,338.22,338.34,41636.0,328.565,328.633,328.3709,328.4874,41636.0
2023-10-18 10:40:00,338.28,338.52,338.1,338.42,49837.0,328.4291,328.6621,328.2544,328.565,49837.0
2023-10-18 10:45:00,338.43,338.6,338.26,338.32,24336.0,328.5747,328.7398,328.4097,328.4679,24336.0
2023-10-18 10:50:00,338.27,338.3,337.81,337.91,37624.0,328.4194,328.4485,327.9728,328.0699,37624.0
2023-10-18 10:55:00,337.93,338.35,337.91,338.27,43246.0,328.0893,328.4971,328.0699,328.4194,43246.0
2023-10-18 11:00:00,338.26,338.61,338.2,338.55,25082.0,328.4097,328.7495,328.3514,328.6912,25082.0
2023-10-18 11:05:00,338.53,338.53,338.06,338.08,15611.0,328.6718,328.6718,328.2155,328.2349,15611.0
2023-10-18 11:10:00,338.07,338.24,337.87,338.14,32109.0,328.2252,328.3903,328.0311,328.2932,32109.0
2023-10-18 11:15:00,338.25,338.48,338.06,338.48,33644.0,328.4,328.6233,328.2155,328.6233,33644.0
2023-10-18 11:20:00,338.42,338.51,338.2,338.47,38705.0,328.565,328.6524,328.3514,328.6136,38705.0
2023-10-18 11:25:00,338.51,338.85,338.27,338.34,29063.0,328.6524,328.9825,328.4194,328.4874,29063.0
2023-10-18 11:30:00,338.32,338.4,338.2,338.31,25807.0,328.4679,328.5456,328.3514,328.4582,25807.0
2023-10-18 11:35:00,338.24,338.57,338.24,338.32,22061.0,328.3903,328.7107,328.3903,328.4679,22061.0
2023-10-18 11:40:00,338.31,338.39,338.15,338.26,15240.0,328.4582,328.5359,328.3029,328.4097,15240.0
2023-10-18 11:45:00,338.32,338.43,338.06,338.12,20797.0,328.4679,328.5747,328.2155,328.2738,20797.0
2023-10-18 11:50:00,338.15,338.28,338.04,338.04,13841.0,328.3029,328.4291,328.1961,328.1961,13841.0
2023-10-18 11:55:00,338.14,338.36,338.06,338.08,8254.0,328.2932,328.5068,328.2155,328.2349,8254.0
2023-10-18 12:00:00,338.11,338.7,337.85,338.59,45948.0,328.2641,328.8369,328.0116,328.7301,45948.0
2023-10-18 12:05:00,338.62,338.62,338.11,338.44,23959.0,328.7592,328.7592,328.2641,328.5845,23959.0
2023-10-18 12:10:00,338.43,338.51,337.93,338.04,84113.0,328.5747,328.6524,328.0893,328.1961,84113.0
2023-10-18 12:15:00,338.04,338.14,337.76,337.83,51350.0,328.1961,328.2932,327.9243,327.9922,51350.0
2023-10-18 12:20:00,337.78,337.92,337.51,337.65,53874.0,327.9437,328.0796,327.6815,327.8175,53874.0
2023-10-18 12:25:00,337.66,337.86,337.6,337.68,16111.0,327.8272,328.0213,327.7689,327.8466,16111.0
2023-10-18 12:30:00,337.77,337.91,337.7,337.76,16778.0,327.934,328.0699,327.866,327.9243,16778.0
2023-10-18 12:35:00,337.71,337.87,337.63,337.72,12843.0,327.8757,328.0311,327.798,327.8854,12843.0
2023-10-18 12:40:00,337.71,337.97,337.71,337.86,15418.0,327.8757,328.1281,327.8757,328.0213,15418.0
2023-10-18 12:45:00,337.87,337.93,337.66,337.72,35837.0,328.0311,328.0893,327.8272,327.8854,35837.0
2023-10-18 12:50:00,337.66,337.7,337.51,337.58,19408.0,327.8272,327.866,327.6815,327.7495,19408.0
2023-10-18 12:55:00,337.58,337.59,337.42,337.53,31038.0,327.7495,327.7592,327.5942,327.701,31038.0
2023-10-18 13:00:00,337.52,338.51,337.17,338.51,88198.0,327.6912,328.6524,327.3514,328.6524,88198.0
2023-10-18 13:05:00,338.54,338.76,338.25,338.63,52239.0,328.6815,328.8951,328.4,328.7689,52239.0
2023-10-18 13:10:00,338.59,339.04,338.52,338.85,32276.0,328.7301,329.167,328.6621,328.9825,32276.0
2023-10-18 13:15:00,338.77,339.09,338.57,338.68,39123.0,328.9048,329.2155,328.7107,328.8175,39123.0
2023-10-18 13:20:00,338.65,338.74,338.39,338.44,22144.0,328.7883,328.8757,328.5359,328.5845,22144.0
2023-10-18 13:25:00,338.49,338.63,338.32,338.48,19687.0,328.633,328.7689,328.4679,328.6233,19687.0
2023-10-18 13:30:00,338.43,338.43,337.66,337.75,43006.0,328.5747,328.5747,327.8272,327.9145,43006.0
2023-10-18 13:35:00,337.71,337.76,337.26,337.39,41183.0,327.8757,327.9243,327.4388,327.565,41183.0
2023-10-18 13:40:00,337.37,337.62,337.36,337.55,17185.0,327.5456,327.7883,327.5359,327.7204,17185.0
2023-10-18 13:45:00,337.59,337.76,337.44,337.76,19835.0,327.7592,327.9243,327.6136,327.9243,19835.0
2023-10-18 13:50:00,337.74,338.0,337.74,337.98,16033.0,327.9048,328.1573,327.9048,328.1378,16033.0
2023-10-18 13:55:00,337.95,338.42,337.89,338.27,28425.0,328.1087,328.565,328.0505,328.4194,28425.0
2023-10-18 14:00:00,338.32,338.4,338.1,338.3,24105.0,328.4679,328.5456,328.2544,328.4485,24105.0
2023-10-18 14:05:00,338.33,338.92,338.14,338.64,42126.0,328.4777,329.0505,328.2932,328.7786,42126.0
2023-10-18 14:10:00,338.62,338.63,338.39,338.43,17168.0,328.7592,328.7689,328.5359,328.5747,17168.0
2023-10-18 14:15:00,338.4,338.4,338.03,338.17,42420.0,328.5456,328.5456,328.1864,328.3223,42420.0
2023-10-18 14:20:00,338.15,338.37,338.12,338.21,17084.0,328.3029,328.5165,328.2738,328.3612,17084.0
2023-10-18 14:25:00,338.21,338.23,337.93,338.06,10010.0,328.3612,328.3806,328.0893,328.2155,10010.0
2023-10-18 14:30:00,338.03,338.45,337.96,338.14,28981.0,328.1864,328.5942,328.1184,328.2932,28981.0
2023-10-18 14:35:00,338.11,338.11,337.73,337.79,14700.0,328.2641,328.2641,327.8951,327.9534,14700.0
2023-10-18 14:40:00,337.77,337.89,337.55,337.76,34533.0,327.934,328.0505,327.7204,327.9243,34533.0
2023-10-18 14:45:00,337.77,337.86,337.52,337.55,36307.0,327.934,328.0213,327.6912,327.7204,36307.0
2023-10-18 14:50:00,337.56,337.61,337.26,337.45,38342.0,327.7301,327.7786,327.4388,327.6233,38342.0
2023-10-18 14:55:00,337.45,337.73,337.37,337.6,31147.0,327.6233,327.8951,327.5456,327.7689,31147.0
2023-10-18 15:00:00,337.6,337.61,337.05,337.17,30054.0,327.7689,327.7786,327.2349,327.3514,30054.0
2023-10-18 15:05:00,337.14,337.2,336.85,336.85,25891.0,327.3223,327.3806,327.0408,327.0408,25891.0
2023-10-18 15:10:00,336.89,337.13,336.84,337.06,28139.0,327.0796,327.3126,327.031,327.2446,28139.0
2023-10-18 15:15:00,337.07,337.29,337.02,337.14,23505.0,327.2543,327.4679,327.2058,327.3223,23505.0
2023-10-18 15:20:00,337.16,337.36,337.09,337.27,24728.0,327.3417,327.5359,327.2738,327.4485,24728.0
2023-10-18 15:25:00,337.3,337.34,336.83,336.98,24999.0,327.4776,327.5165,327.0213,327.167,24999.0
2023-10-18 15:30:00,336.98,337.2,336.88,337.12,32682.0,327.167,327.3806,327.0699,327.3029,32682.0
2023-10-18 15:35:00,337.13,337.18,336.89,336.92,27626.0,327.3126,327.3611,327.0796,327.1087,27626.0
2023-10-18 15:40:00,336.87,336.91,336.62,336.64,74764.0,327.0602,327.099,326.8175,326.8369,74764.0
2023-10-18 15:45:00,336.65,336.65,336.0,336.23,157145.0,326.8466,326.8466,326.2155,326.4388,157145.0
2023-10-18 15:50:00,336.25,336.68,336.23,336.65,75590.0,326.4582,326.8757,326.4388,326.8466,75590.0
2023-10-18 15:55:00,336.65,336.85,336.53,336.7,209066.0,326.8466,327.0408,326.7301,326.8951,209066.0
2023-10-19 09:30:00,336.69,337.02,336.6,336.92,94759.0,326.8854,327.2058,326.798,327.1087,94759.0
2023-10-19 09:35:00,336.93,337.16,336.69,337.08,54703.0,327.1184,327.3417,326.8854,327.2641,54703.0
2023-10-19 09:40:00,337.07,337.21,336.98,337.13,46228.0,327.2543,327.3903,327.167,327.3126,46228.0
2023-10-19 09:45:00,337.13,337.13,336.78,336.94,45435.0,327.3126,327.3126,326.9728,327.1281,45435.0
2023-10-19 09:50:00,336.92,337.03,336.6,336.78,55324.0,327.1087,327.2155,326.798,326.9728,55324.0
2023-10-19 09:55:00,336.77,336.96,336.53,336.95,107861.0,326.9631,327.1476,326.7301,327.1378,107861.0
2023-10-19 10:00:00,336.94,337.0,336.27,336.58,77854.0,327.1281,327.1864,326.4776,326.7786,77854.0
2023-10-19 10:05:00,336.58,336.58,335.96,336.04,50059.0,326.7786,326.7786,326.1767,326.2543,50059.0
2023-10-19 10:10:00,336.07,336.54,335.99,336.48,53683.0,326.2835,326.7398,326.2058,326.6815,53683.0
2023-10-19 10:15:00,336.51,336.54,335.73,335.98,85559.0,326.7107,326.7398,325.9534,326.1961,85559.0
2023-10-19 10:20:00,335.96,336.22,335.8,336.21,32895.0,326.1767,326.4291,326.0213,326.4194,32895.0
2023-10-19 10:25:00,336.23,336.23,335.39,335.5,59136.0,326.4388,326.4388,325.6233,325.7301,59136.0
2023-10-19 10:30:00,335.42,335.49,335.21,335.28,45918.0,325.6524,325.7204,325.4485,325.5165,45918.0
2023-10-19 10:35:00,335.31,335.61,335.19,335.34,46705.0,325.5456,325.8369,325.4291,325.5747,46705.0
2023-10-19 10:40:00,335.3,335.62,335.22,335.3,69604.0,325.5359,325.8466,325.4582,325.5359,69604.0
2023-10-19 10:45:00,335.29,335.49,335.26,335.37,41219.0,325.5262,325.7204,325.4971,325.6039,41219.0
2023-10-19 10:50:00,335.33,335.63,335.23,335.39,22410.0,325.565,325.8563,325.4679,325.6233,22410.0
2023-10-19 10:55:00,335.36,335.49,335.25,335.41,29220.0,325.5941,325.7204,325.4873,325.6427,29220.0
2023-10-19 11:00:00,335.41,335.81,335.33,335.7,43744.0,325.6427,326.031,325.565,325.9242,43744.0
2023-10-19 11:05:00,335.72,336.03,335.57,335.9,49585.0,325.9437,326.2446,325.798,326.1184,49585.0
2023-10-19 11:10:00,335.94,336.0,335.84,335.9,21042.0,326.1573,326.2155,326.0602,326.1184,21042.0
2023-10-19 11:15:00,335.89,335.97,335.61,335.87,32207.0,326.1087,326.1864,325.8369,326.0893,32207.0
2023-10-19 11:20:00,335.84,336.05,335.56,336.03,23741.0,326.0602,326.2641,325.7883,326.2446,23741.0
2023-10-19 11:25:00,336.04,336.4,335.95,336.25,31616.0,326.2543,326.6039,326.167,326.4582,31616.0
2023-10-19 11:30:00,336.28,336.5,336.15,336.49,21522.0,326.4874,326.7009,326.3611,326.6912,21522.0
2023-10-19 11:35:00,336.48,336.69,336.47,336.53,22744.0,326.6815,326.8854,326.6718,326.7301,22744.0
2023-10-19 11:40:00,336.55,336.85,336.55,336.82,21603.0,326.7495,327.0408,326.7495,327.0116,21603.0
2023-10-19 11:45:00,336.82,336.99,336.74,336.84,25945.0,327.0116,327.1767,326.934,327.031,25945.0
2023-10-19 11:50:00,336.84,336.86,336.58,336.65,42803.0,327.031,327.0505,326.7786,326.8466,42803.0
2023-10-19 11:55:00,336.64,336.69,336.5,336.53,17890.0,326.8369,326.8854,326.7009,326.7301,17890.0
2023-10-19 12:00:00,336.55,338.32,335.98,337.77,249246.0,326.7495,328.4679,326.1961,327.934,249246.0
2023-10-19 12:05:00,337.78,337.85,337.14,337.27,51003.0,327.9437,328.0116,327.3223,327.4485,51003.0
2023-10-19 12:10:00,337.28,337.49,337.07,337.22,37279.0,327.4582,327.6621,327.2543,327.4,37279.0
2023-10-19 12:15:00,337.12,337.91,337.1,337.79,48562.0,327.3029,328.0699,327.2835,327.9534,48562.0
2023-10-19 12:20:00,337.8,338.54,337.74,337.99,65511.0,327.9631,328.6815,327.9048,328.1476,65511.0
2023-10-19 12:25:00,337.96,337.98,336.41,336.57,76859.0,328.1184,328.1378,326.6136,326.7689,76859.0
2023-10-19 12:30:00,336.61,336.92,335.72,335.83,62385.0,326.8077,327.1087,325.9437,326.0505,62385.0
2023-10-19 12:35:00,335.81,335.81,335.11,335.54,117488.0,326.031,326.031,325.3514,325.7689,117488.0
2023-10-19 12:40:00,335.55,336.38,335.37,335.76,54357.0,325.7786,326.5844,325.6039,325.9825,54357.0
2023-10-19 12:45:00,335.81,337.02,335.81,336.94,72063.0,326.031,327.2058,326.031,327.1281,72063.0
2023-10-19 12:50:00,336.99,337.69,336.67,337.65,83721.0,327.1767,327.8563,326.866,327.8175,83721.0
2023-10-19 12:55:00,337.64,337.98,337.51,337.77,28407.0,327.8077,328.1378,327.6815,327.934,28407.0
2023-10-19 13:00:00,337.79,338.34,337.71,337.82,69237.0,327.9534,328.4874,327.8757,327.9825,69237.0
2023-10-19 13:05:00,337.85,338.62,337.79,338.44,72237.0,328.0116,328.7592,327.9534,328.5845,72237.0
2023-10-19 13:10:00,338.44,338.48,337.87,337.93,49888.0,328.5845,328.6233,328.0311,328.0893,49888.0
2023-10-19 13:15:00,337.95,338.3,337.62,337.96,48456.0,328.1087,328.4485,327.7883,328.1184,48456.0
2023-10-19 13:20:00,337.98,338.08,337.29,337.39,52548.0,328.1378,328.2349,327.4679,327.565,52548.0
2023-10-19 13:25:00,337.37,337.69,337.13,337.69,32977.0,327.5456,327.8563,327.3126,327.8563,32977.0
2023-10-19 13:30:00,337.68,338.02,337.25,337.25,30711.0,327.8466,328.1767,327.4291,327.4291,30711.0
2023-10-19 13:35:00,337.31,337.38,336.39,336.61,53781.0,327.4874,327.5553,326.5941,326.8077,53781.0
2023-10-19 13:40:00,336.6,336.66,336.31,336.4,33964.0,326.798,326.8563,326.5165,326.6039,33964.0
2023-10-19 13:45:00,336.4,336.58,336.25,336.27,42056.0,326.6039,326.7786,326.4582,326.4776,42056.0
2023-10-19 13:50:00,336.27,336.52,336.19,336.37,32213.0,326.4776,326.7204,326.4,326.5747,32213.0
2023-10-19 13:55:00,336.4,336.89,336.36,336.51,51400.0,326.6039,327.0796,326.565,326.7107,51400.0
2023-10-19 14:00:00,336.47,336.84,336.25,336.53,21780.0,326.6718,327.031,326.4582,326.7301,21780.0
2023-10-19 14:05:00,336.53,336.56,336.21,336.25,25942.0,326.7301,326.7592,326.4194,326.4582,25942.0
2023-10-19 14:10:00,336.21,336.57,336.21,336.29,31322.0,326.4194,326.7689,326.4194,326.4971,31322.0
2023-10-19 14:15:00,336.25,336.59,336.16,336.29,25410.0,326.4582,326.7883,326.3708,326.4971,25410.0
2023-10-19 14:20:00,336.38,336.5,335.94,336.0,27179.0,326.5844,326.7009,326.1573,326.2155,27179.0
2023-10-19 14:25:00,336.0,336.24,335.95,336.08,24177.0,326.2155,326.4485,326.167,326.2932,24177.0
2023-10-19 14:30:00,336.1,336.1,335.4,335.44,63149.0,326.3126,326.3126,325.633,325.6718,63149.0
2023-10-19 14:35:00,335.42,335.43,335.05,335.2,66796.0,325.6524,325.6621,325.2932,325.4388,66796.0
2023-10-19 14:40:00,335.15,335.15,334.7,334.73,51658.0,325.3903,325.3903,324.9534,324.9825,51658.0
2023-10-19 14:45:00,334.76,334.88,334.62,334.64,45120.0,325.0116,325.1281,324.8757,324.8951,45120.0
2023-10-19 14:50:00,334.64,334.85,334.56,334.65,32205.0,324.8951,325.099,324.8174,324.9048,32205.0
2023-10-19 14:55:00,334.64,335.23,334.58,334.85,31799.0,324.8951,325.4679,324.8369,325.099,31799.0
2023-10-19 15:00:00,334.8,335.07,334.65,334.94,66299.0,325.0505,325.3126,324.9048,325.1864,66299.0
2023-10-19 15:05:00,334.95,335.02,334.58,334.59,32677.0,325.1961,325.264,324.8369,324.8466,32677.0
2023-10-19 15:10:00,334.57,334.78,334.42,334.42,69585.0,324.8271,325.031,324.6815,324.6815,69585.0
2023-10-19 15:15:00,334.45,334.47,334.11,334.43,25713.0,324.7106,324.7301,324.3805,324.6912,25713.0
2023-10-19 15:20:00,334.46,334.51,334.19,334.4,27850.0,324.7204,324.7689,324.4582,324.6621,27850.0
2023-10-19 15:25:00,334.33,334.46,334.18,334.46,45072.0,324.5941,324.7204,324.4485,324.7204,45072.0
2023-10-19 15:30:00,334.49,334.73,334.34,334.67,73622.0,324.7495,324.9825,324.6038,324.9242,73622.0
2023-10-19 15:35:00,334.63,334.76,334.37,334.38,44371.0,324.8854,325.0116,324.633,324.6427,44371.0
2023-10-19 15:40:00,334.37,334.41,333.82,333.9,97073.0,324.633,324.6718,324.099,324.1767,97073.0
2023-10-19 15:45:00,333.89,334.55,333.76,334.53,80668.0,324.167,324.8077,324.0407,324.7883,80668.0
2023-10-19 15:50:00,334.53,334.91,334.35,334.52,174572.0,324.7883,325.1572,324.6136,324.7786,174572.0
2023-10-19 15:55:00,334.51,334.56,334.13,334.13,134266.0,324.7689,324.8174,324.4,324.4,134266.0
2023-10-20 09:30:00,333.41,334.19,333.26,334.17,125728.0,323.884,324.6417,323.7383,324.6223,125728.0
2023-10-20 09:35:00,334.15,334.23,333.52,333.52,54529.0,324.6029,324.6806,323.9909,323.9909,54529.0
2023-10-20 09:40:00,333.52,334.08,333.39,333.67,86149.0,323.9909,324.5349,323.8646,324.1366,86149.0
2023-10-20 09:45:00,333.73,334.08,333.6,334.06,51449.0,324.1949,324.5349,324.0686,324.5155,51449.0
2023-10-20 09:50:00,334.09,334.14,333.24,333.59,47991.0,324.5446,324.5932,323.7189,324.0589,47991.0
2023-10-20 09:55:00,333.59,333.68,333.33,333.35,25835.0,324.0589,324.1463,323.8063,323.8257,25835.0
2023-10-20 10:00:00,333.3,333.4,332.97,333.03,51091.0,323.7772,323.8743,323.4566,323.5149,51091.0
2023-10-20 10:05:00,333.03,333.09,332.46,332.74,31224.0,323.5149,323.5732,322.9612,323.2332,31224.0
2023-10-20 10:10:00,332.78,332.79,332.24,332.4,57003.0,323.272,323.2817,322.7475,322.9029,57003.0
2023-10-20 10:15:00,332.38,332.63,332.23,332.37,28536.0,322.8835,323.1263,322.7377,322.8737,28536.0
2023-10-20 10:20:00,332.26,332.52,332.08,332.35,30536.0,322.7669,323.0195,322.592,322.8543,30536.0
2023-10-20 10:25:00,332.42,332.54,332.32,332.38,14714.0,322.9223,323.0389,322.8252,322.8835,14714.0
2023-10-20 10:30:00,332.29,332.77,332.18,332.69,41472.0,322.796,323.2623,322.6892,323.1846,41472.0
2023-10-20 10:35:00,332.71,332.83,332.36,332.38,31685.0,323.204,323.3206,322.864,322.8835,31685.0
2023-10-20 10:40:00,332.39,332.47,332.17,332.19,31345.0,322.8932,322.9709,322.6795,322.6989,31345.0
2023-10-20 10:45:00,332.21,332.85,332.15,332.82,30964.0,322.7183,323.34,322.66,323.3109,30964.0
2023-10-20 10:50:00,332.81,332.82,332.47,332.53,31600.0,323.3012,323.3109,322.9709,323.0292,31600.0
2023-10-20 10:55:00,332.51,332.59,332.29,332.47,49332.0,323.0097,323.0875,322.796,322.9709,49332.0
2023-10-20 11:00:00,332.47,332.8,332.46,332.69,35036.0,322.9709,323.2915,322.9612,323.1846,35036.0
2023-10-20 11:05:00,332.76,332.92,332.63,332.68,50161.0,323.2526,323.408,323.1263,323.1749,50161.0
2023-10-20 11:10:00,332.65,332.8,332.54,332.68,33485.0,323.1457,323.2915,323.0389,323.1749,33485.0
2023-10-20 11:15:00,332.69,332.8,332.33,332.51,41233.0,323.1846,323.2915,322.8349,323.0097,41233.0
2023-10-20 11:20:00,332.49,332.56,332.23,332.29,25712.0,322.9903,323.0583,322.7377,322.796,25712.0
2023-10-20 11:25:00,332.31,332.5,332.24,332.39,22960.0,322.8155,323.0,322.7475,322.8932,22960.0
2023-10-20 11:30:00,332.3,332.3,332.0,332.1,39154.0,322.8057,322.8057,322.5143,322.6115,39154.0
2023-10-20 11:35:00,332.09,332.46,332.09,332.39,32786.0,322.6017,322.9612,322.6017,322.8932,32786.0
2023-10-20 11:40:00,332.38,332.44,332.22,332.31,19353.0,322.8835,322.9417,322.728,322.8155,19353.0
2023-10-20 11:45:00,332.3,332.79,332.3,332.75,34711.0,322.8057,323.2817,322.8057,323.2429,34711.0
2023-10-20 11:50:00,332.74,332.87,332.6,332.81,34780.0,323.2332,323.3595,323.0972,323.3012,34780.0
2023-10-20 11:55:00,332.81,333.19,332.78,332.96,62191.0,323.3012,323.6703,323.272,323.4469,62191.0
2023-10-20 12:00:00,332.97,333.08,332.54,332.67,41285.0,323.4566,323.5635,323.0389,323.1652,41285.0
2023-10-20 12:05:00,332.67,332.68,332.33,332.38,22208.0,323.1652,323.1749,322.8349,322.8835,22208.0
2023-10-20 12:10:00,332.36,332.45,332.23,332.38,12415.0,322.864,322.9515,322.7377,322.8835,12415.0
2023-10-20 12:15:00,332.34,332.46,332.23,332.45,13690.0,322.8446,322.9612,322.7377,322.9515,13690.0
2023-10-20 12:20:00,332.46,333.1,332.4,333.05,64448.0,322.9612,323.5829,322.9029,323.5343,64448.0
2023-10-20 12:25:00,333.05,333.1,332.56,332.64,23104.0,323.5343,323.5829,323.0583,323.136,23104.0
2023-10-20 12:30:00,332.64,332.99,332.64,332.95,17603.0,323.136,323.476,323.136,323.4372,17603.0
2023-10-20 12:35:00,332.94,333.2,332.91,333.05,26930.0,323.4275,323.68,323.3983,323.5343,26930.0
2023-10-20 12:40:00,333.02,333.03,332.74,332.83,16214.0,323.5052,323.5149,323.2332,323.3206,16214.0
2023-10-20 12:45:00,332.79,333.19,332.79,333.19,19259.0,323.2817,323.6703,323.2817,323.6703,19259.0
2023-10-20 12:50:00,333.16,333.16,332.89,332.89,21177.0,323.6412,323.6412,323.3789,323.3789,21177.0
2023-10-20 12:55:00,332.87,333.37,332.87,333.25,36000.0,323.3595,323.8452,323.3595,323.7286,36000.0
2023-10-20 13:00:00,333.27,333.29,332.83,332.85,21529.0,323.748,323.7675,323.3206,323.34,21529.0
2023-10-20 13:05:00,332.85,332.86,332.41,332.49,31924.0,323.34,323.3497,322.9126,322.9903,31924.0
2023-10-20 13:10:00,332.51,332.66,332.5,332.63,15746.0,323.0097,323.1555,323.0,323.1263,15746.0
2023-10-20 13:15:00,332.56,333.52,332.49,333.44,72024.0,323.0583,323.9909,322.9903,323.9132,72024.0
2023-10-20 13:20:00,333.36,333.45,333.03,333.17,30602.0,323.8355,323.9229,323.5149,323.6509,30602.0
2023-10-20 13:25:00,333.15,333.23,332.92,333.03,29110.0,323.6315,323.7092,323.408,323.5149,29110.0
2023-10-20 13:30:00,333.11,333.11,332.79,332.93,10833.0,323.5926,323.5926,323.2817,323.4177,10833.0
2023-10-20 13:35:00,333.01,333.1,332.77,332.79,16496.0,323.4955,323.5829,323.2623,323.2817,16496.0
2023-10-20 13:40:00,332.78,333.28,332.76,333.2,38774.0,323.272,323.7577,323.2526,323.68,38774.0
2023-10-20 13:45:00,333.11,333.14,332.74,332.78,17345.0,323.5926,323.6217,323.2332,323.272,17345.0
2023-10-20 13:50:00,332.78,332.93,332.47,332.78,30621.0,323.272,323.4177,322.9709,323.272,30621.0
2023-10-20 13:55:00,332.77,333.04,332.75,333.04,20118.0,323.2623,323.5246,323.2429,323.5246,20118.0
2023-10-20 14:00:00,333.03,333.07,332.78,332.86,40358.0,323.5149,323.5537,323.272,323.3497,40358.0
2023-10-20 14:05:00,332.87,333.05,332.66,332.95,31671.0,323.3595,323.5343,323.1555,323.4372,31671.0
2023-10-20 14:10:00,332.96,332.96,332.4,332.48,38195.0,323.4469,323.4469,322.9029,322.9806,38195.0
2023-10-20 14:15:00,332.42,332.51,332.09,332.32,43960.0,322.9223,323.0097,322.6017,322.8252,43960.0
2023-10-20 14:20:00,332.29,332.39,332.14,332.15,15980.0,322.796,322.8932,322.6503,322.66,15980.0
2023-10-20 14:25:00,332.14,332.22,331.96,332.05,22873.0,322.6503,322.728,322.4755,322.5629,22873.0
2023-10-20 14:30:00,332.03,332.32,331.84,332.27,28083.0,322.5435,322.8252,322.3589,322.7766,28083.0
2023-10-20 14:35:00,332.26,332.59,332.14,332.22,56945.0,322.7669,323.0875,322.6503,322.728,56945.0
2023-10-20 14:40:00,332.21,332.27,331.91,332.27,14174.0,322.7183,322.7766,322.4269,322.7766,14174.0
2023-10-20 14:45:00,332.25,332.4,332.1,332.18,17249.0,322.7572,322.9029,322.6115,322.6892,17249.0
2023-10-20 14:50:00,332.2,332.26,332.04,332.19,19913.0,322.7086,322.7669,322.5532,322.6989,19913.0
2023-10-20 14:55:00,332.23,332.47,331.97,332.06,23793.0,322.7377,322.9709,322.4852,322.5726,23793.0
2023-10-20 15:00:00,332.09,332.32,332.02,332.04,22506.0,322.6017,322.8252,322.5337,322.5532,22506.0
2023-10-20 15:05:00,332.04,332.26,331.87,331.91,30239.0,322.5532,322.7669,322.388,322.4269,30239.0
2023-10-20 15:10:00,331.91,332.0,331.58,331.82,37000.0,322.4269,322.5143,322.1063,322.3395,37000.0
2023-10-20 15:15:00,331.78,332.32,331.71,332.27,23824.0,322.3006,322.8252,322.2326,322.7766,23824.0
2023-10-20 15:20:00,332.27,332.27,331.71,331.76,55729.0,322.7766,322.7766,322.2326,322.2812,55729.0
2023-10-20 15:25:00,331.75,331.94,331.44,331.94,39627.0,322.2715,322.456,321.9703,322.456,39627.0
2023-10-20 15:30:00,331.92,332.04,331.75,331.86,34885.0,322.4366,322.5532,322.2715,322.3783,34885.0
2023-10-20 15:35:00,331.83,331.97,331.63,331.8,30909.0,322.3492,322.4852,322.1549,322.32,30909.0
2023-10-20 15:40:00,331.74,331.74,331.33,331.35,51253.0,322.2617,322.2617,321.8635,321.8829,51253.0
2023-10-20 15:45:00,331.34,331.7,331.2,331.59,46275.0,321.8732,322.2229,321.7372,322.116,46275.0
2023-10-20 15:50:00,331.62,331.62,331.16,331.19,55011.0,322.1452,322.1452,321.6983,321.7275,55011.0
2023-10-20 15:55:00,331.24,331.57,331.13,331.19,171804.0,321.776,322.0966,321.6692,321.7275,171804.0
2023-10-23 09:30:00,329.9,330.11,329.3,329.6,152651.0,320.4743,320.6783,319.8915,320.1829,152651.0
2023-10-23 09:35:00,329.65,329.77,329.22,329.48,78454.0,320.2315,320.348,319.8137,320.0663,78454.0
2023-10-23 09:40:00,329.48,329.56,328.88,329.15,50428.0,320.0663,320.144,319.4835,319.7457,50428.0
2023-10-23 09:45:00,329.17,330.14,328.97,330.04,85211.0,319.7652,320.7075,319.5709,320.6103,85211.0
2023-10-23 09:50:00,330.1,330.39,329.65,330.32,60315.0,320.6686,320.9503,320.2315,320.8823,60315.0
2023-10-23 09:55:00,330.32,330.82,330.14,330.8,50234.0,320.8823,321.368,320.7075,321.3486,50234.0
2023-10-23 10:00:00,330.82,330.82,330.49,330.65,29040.0,321.368,321.368,321.0475,321.2029,29040.0
2023-10-23 10:05:00,330.59,330.82,330.49,330.64,45677.0,321.1446,321.368,321.0475,321.1932,45677.0
2023-10-23 10:10:00,330.64,330.93,330.6,330.88,55160.0,321.1932,321.4749,321.1543,321.4263,55160.0
2023-10-23 10:15:00,330.87,331.09,330.46,330.97,41088.0,321.4166,321.6303,321.0183,321.5137,41088.0
2023-10-23 10:20:00,330.96,331.32,330.9,331.29,40419.0,321.504,321.8537,321.4457,321.8246,40419.0
2023-10-23 10:25:00,331.32,331.34,330.73,330.73,40040.0,321.8537,321.8732,321.2806,321.2806,40040.0
2023-10-23 10:30:00,330.72,330.89,330.29,330.38,42562.0,321.2709,321.436,320.8532,320.9406,42562.0
2023-10-23 10:35:00,330.39,330.82,330.26,330.76,48034.0,320.9503,321.368,320.824,321.3097,48034.0
2023-10-23 10:40:00,330.73,331.04,330.64,330.99,23182.0,321.2806,321.5817,321.1932,321.5332,23182.0
2023-10-23 10:45:00,331.03,331.03,330.81,330.9,24623.0,321.572,321.572,321.3583,321.4457,24623.0
2023-10-23 10:50:00,331.0,331.23,330.76,330.8,14311.0,321.5429,321.7663,321.3097,321.3486,14311.0
2023-10-23 10:55:00,330.82,331.06,330.76,331.03,20419.0,321.368,321.6012,321.3097,321.572,20419.0
2023-10-23 11:00:00,331.07,331.17,330.94,330.97,29707.0,321.6109,321.708,321.4846,321.5137,29707.0
2023-10-23 11:05:00,331.09,331.25,330.91,331.06,38525.0,321.6303,321.7857,321.4555,321.6012,38525.0
2023-10-23 11:10:00,331.08,331.29,331.0,331.25,28871.0,321.6206,321.8246,321.5429,321.7857,28871.0
2023-10-23 11:15:00,331.29,331.4,331.24,331.32,23185.0,321.8246,321.9315,321.776,321.8537,23185.0
2023-10-23 11:20:00,331.32,331.75,331.31,331.49,42922.0,321.8537,322.2715,321.844,322.0189,42922.0
2023-10-23 11:25:00,331.5,331.72,331.33,331.41,67842.0,322.0286,322.2423,321.8635,321.9412,67842.0
2023-10-23 11:30:00,331.41,331.61,331.36,331.6,13486.0,321.9412,322.1355,321.8926,322.1257,13486.0
2023-10-23 11:35:00,331.59,331.72,331.46,331.67,28638.0,322.116,322.2423,321.9897,322.1937,28638.0
2023-10-23 11:40:00,331.61,331.61,331.23,331.25,31523.0,322.1355,322.1355,321.7663,321.7857,31523.0
2023-10-23 11:45:00,331.21,331.39,330.93,331.23,32005.0,321.7469,321.9217,321.4749,321.7663,32005.0
2023-10-23 11:50:00,331.22,331.34,331.12,331.18,13978.0,321.7566,321.8732,321.6595,321.7177,13978.0
2023-10-23 11:55:00,331.17,331.5,331.16,331.46,9660.0,321.708,322.0286,321.6983,321.9897,9660.0
2023-10-23 12:00:00,331.44,331.5,331.26,331.31,32945.0,321.9703,322.0286,321.7955,321.844,32945.0
2023-10-23 12:05:00,331.32,331.55,331.26,331.52,22131.0,321.8537,322.0772,321.7955,322.048,22131.0
2023-10-23 12:10:00,331.51,331.53,331.27,331.36,41464.0,322.0383,322.0577,321.8052,321.8926,41464.0
2023-10-23 12:15:00,331.3,331.32,330.74,330.75,36668.0,321.8343,321.8537,321.2903,321.3,36668.0
2023-10-23 12:20:00,330.76,331.27,330.58,331.19,34484.0,321.3097,321.8052,321.1349,321.7275,34484.0
2023-10-23 12:25:00,331.17,331.35,331.11,331.3,33120.0,321.708,321.8829,321.6497,321.8343,33120.0
2023-10-23 12:30:00,331.28,331.39,331.19,331.24,16251.0,321.8149,321.9217,321.7275,321.776,16251.0
2023-10-23 12:35:00,331.31,331.42,331.24,331.38,15960.0,321.844,321.9509,321.776,321.912,15960.0
2023-10-23 12:40:00,331.38,331.4,331.27,331.29,10677.0,321.912,321.9315,321.8052,321.8246,10677.0
2023-10-23 12:45:00,331.25,331.43,331.25,331.34,9638.0,321.7857,321.9606,321.7857,321.8732,9638.0
2023-10-23 12:50:00,331.36,331.45,331.33,331.44,13184.0,321.8926,321.98,321.8635,321.9703,13184.0
2023-10-23 12:55:00,331.46,332.33,331.46,332.33,58655.0,321.9897,322.8349,321.9897,322.8349,58655.0
2023-10-23 13:00:00,332.32,332.32,331.7,331.8,19077.0,322.8252,322.8252,322.2229,322.32,19077.0
2023-10-23 13:05:00,331.8,331.98,331.79,331.82,14971.0,322.32,322.4949,322.3103,322.3395,14971.0
2023-10-23 13:10:00,331.81,331.81,331.34,331.55,24090.0,322.3297,322.3297,321.8732,322.0772,24090.0
2023-10-23 13:15:00,331.54,331.54,331.06,331.13,18846.0,322.0675,322.0675,321.6012,321.6692,18846.0
2023-10-23 13:20:00,331.09,331.45,331.01,331.15,26553.0,321.6303,321.98,321.5526,321.6886,26553.0
2023-10-23 13:25:00,331.11,331.14,330.9,331.09,13873.0,321.6497,321.6789,321.4457,321.6303,13873.0
2023-10-23 13:30:00,331.07,331.28,330.98,331.22,24715.0,321.6109,321.8149,321.5235,321.7566,24715.0
2023-10-23 13:35:00,331.23,331.38,331.18,331.29,5803.0,321.7663,321.912,321.7177,321.8246,5803.0
2023-10-23 13:40:00,331.3,331.55,331.24,331.43,10958.0,321.8343,322.0772,321.776,321.9606,10958.0
2023-10-23 13:45:00,331.42,331.62,331.28,331.56,15038.0,321.9509,322.1452,321.8149,322.0869,15038.0
2023-10-23 13:50:00,331.63,331.63,331.29,331.3,15377.0,322.1549,322.1549,321.8246,321.8343,15377.0
2023-10-23 13:55:00,331.33,331.34,330.93,331.07,22302.0,321.8635,321.8732,321.4749,321.6109,22302.0
2023-10-23 14:00:00,331.04,331.05,330.83,330.97,25454.0,321.5817,321.5915,321.3777,321.5137,25454.0
2023-10-23 14:05:00,331.0,331.32,330.97,331.28,18605.0,321.5429,321.8537,321.5137,321.8149,18605.0
2023-10-23 14:10:00,331.28,331.29,330.93,330.97,18528.0,321.8149,321.8246,321.4749,321.5137,18528.0
2023-10-23 14:15:00,330.99,331.01,330.62,330.71,32528.0,321.5332,321.5526,321.1737,321.2612,32528.0
2023-10-23 14:20:00,330.7,330.98,330.48,330.81,25633.0,321.2515,321.5235,321.0377,321.3583,25633.0
2023-10-23 14:25:00,330.7,330.97,330.7,330.8,18347.0,321.2515,321.5137,321.2515,321.3486,18347.0
2023-10-23 14:30:00,330.84,330.98,330.66,330.68,12145.0,321.3875,321.5235,321.2126,321.232,12145.0
2023-10-23 14:35:00,330.66,331.1,330.64,331.03,16317.0,321.2126,321.64,321.1932,321.572,16317.0
2023-10-23 14:40:00,331.11,331.45,330.82,330.96,76362.0,321.6497,321.98,321.368,321.504,76362.0
2023-10-23 14:45:00,330.97,331.29,330.81,331.12,24609.0,321.5137,321.8246,321.3583,321.6595,24609.0
2023-10-23 14:50:00,331.08,331.11,330.87,331.02,22650.0,321.6206,321.6497,321.4166,321.5623,22650.0
2023-10-23 14:55:00,331.05,331.12,330.83,331.03,23732.0,321.5915,321.6595,321.3777,321.572,23732.0
2023-10-23 15:00:00,331.07,331.18,330.92,331.11,24990.0,321.6109,321.7177,321.4652,321.6497,24990.0
2023-10-23 15:05:00,331.11,331.17,330.7,330.76,20765.0,321.6497,321.708,321.2515,321.3097,20765.0
2023-10-23 15:10:00,330.76,330.86,330.29,330.59,94107.0,321.3097,321.4069,320.8532,321.1446,94107.0
2023-10-23 15:15:00,330.6,330.61,330.34,330.4,18274.0,321.1543,321.164,320.9017,320.96,18274.0
2023-10-23 15:20:00,330.4,330.4,329.6,329.8,67120.0,320.96,320.96,320.1829,320.3772,67120.0
2023-10-23 15:25:00,329.79,330.03,329.54,329.59,27175.0,320.3675,320.6006,320.1246,320.1732,27175.0
2023-10-23 15:30:00,329.6,329.68,329.33,329.63,40825.0,320.1829,320.2606,319.9206,320.212,40825.0
2023-10-23 15:35:00,329.6,329.64,329.29,329.43,45723.0,320.1829,320.2217,319.8817,320.0177,45723.0
2023-10-23 15:40:00,329.41,329.69,329.35,329.57,100358.0,319.9983,320.2703,319.94,320.1537,100358.0
2023-10-23 15:45:00,329.55,329.88,329.47,329.74,89043.0,320.1343,320.4549,320.0566,320.3189,89043.0
2023-10-23 15:50:00,329.73,329.74,329.3,329.34,94133.0,320.3092,320.3189,319.8915,319.9303,94133.0
2023-10-23 15:55:00,329.37,329.48,329.12,329.3,171153.0,319.9595,320.0663,319.7166,319.8915,171153.0
2023-10-24 09:30:00,331.0,332.15,330.91,332.0,233926.0,321.5429,322.66,321.4555,322.5143,233926.0
2023-10-24 09:35:00,332.02,332.21,331.78,331.97,93351.0,322.5337,322.7183,322.3006,322.4852,93351.0
2023-10-24 09:40:00,331.89,331.89,331.21,331.4,48347.0,322.4075,322.4075,321.7469,321.9315,48347.0
2023-10-24 09:45:00,331.39,331.39,330.7,331.14,84689.0,321.9217,321.9217,321.2515,321.6789,84689.0
2023-10-24 09:50:00,331.19,331.44,330.96,331.37,61943.0,321.7275,321.9703,321.504,321.9023,61943.0
2023-10-24 09:55:00,331.41,331.99,331.21,331.99,42895.0,321.9412,322.5046,321.7469,322.5046,42895.0
2023-10-24 10:00:00,332.0,332.0,330.96,331.17,52420.0,322.5143,322.5143,321.504,321.708,52420.0
2023-10-24 10:05:00,331.27,332.02,331.16,332.01,41947.0,321.8052,322.5337,321.6983,322.524,41947.0
2023-10-24 10:10:00,332.0,332.07,331.74,331.89,28495.0,322.5143,322.5823,322.2617,322.4075,28495.0
2023-10-24 10:15:00,331.9,332.02,331.76,331.8,27528.0,322.4172,322.5337,322.2812,322.32,27528.0
2023-10-24 10:20:00,331.89,332.38,331.6,332.22,41689.0,322.4075,322.8835,322.1257,322.728,41689.0
2023-10-24 10:25:00,332.27,332.58,332.17,332.58,48678.0,322.7766,323.0777,322.6795,323.0777,48678.0
2023-10-24 10:30:00,332.57,332.59,332.09,332.29,31613.0,323.068,323.0875,322.6017,322.796,31613.0
2023-10-24 10:35:00,332.29,332.5,332.05,332.4,35894.0,322.796,323.0,322.5629,322.9029,35894.0
2023-10-24 10:40:00,332.4,332.41,332.19,332.22,20648.0,322.9029,322.9126,322.6989,322.728,20648.0
2023-10-24 10:45:00,332.2,332.63,332.17,332.63,58974.0,322.7086,323.1263,322.6795,323.1263,58974.0
2023-10-24 10:50:00,332.64,332.7,332.32,332.4,40914.0,323.136,323.1943,322.8252,322.9029,40914.0
2023-10-24 10:55:00,332.42,332.53,332.26,332.35,20498.0,322.9223,323.0292,322.7669,322.8543,20498.0
2023-10-24 11:00:00,332.35,332.35,331.85,332.2,49503.0,322.8543,322.8543,322.3686,322.7086,49503.0
2023-10-24 11:05:00,332.17,332.21,332.03,332.04,8290.0,322.6795,322.7183,322.5435,322.5532,8290.0
2023-10-24 11:10:00,331.98,332.1,331.81,331.99,24900.0,322.4949,322.6115,322.3297,322.5046,24900.0
2023-10-24 11:15:00,331.95,332.13,331.87,331.98,37097.0,322.4657,322.6406,322.388,322.4949,37097.0
2023-10-24 11:20:00,332.0,332.04,331.42,331.56,42184.0,322.5143,322.5532,321.9509,322.0869,42184.0
2023-10-24 11:25:00,331.51,331.69,331.4,331.45,23139.0,322.0383,322.2132,321.9315,321.98,23139.0
2023-10-24 11:30:00,331.43,331.6,331.35,331.42,39250.0,321.9606,322.1257,321.8829,321.9509,39250.0
2023-10-24 11:35:00,331.43,331.45,331.25,331.4,44116.0,321.9606,321.98,321.7857,321.9315,44116.0
2023-10-24 11:40:00,331.42,331.54,331.37,331.43,17907.0,321.9509,322.0675,321.9023,321.9606,17907.0
2023-10-24 11:45:00,331.43,331.61,331.4,331.45,14828.0,321.9606,322.1355,321.9315,321.98,14828.0
2023-10-24 11:50:00,331.42,331.45,331.1,331.39,41858.0,321.9509,321.98,321.64,321.9217,41858.0
2023-10-24 11:55:00,331.37,331.51,331.19,331.5,46193.0,321.9023,322.0383,321.7275,322.0286,46193.0
2023-10-24 12:00:00,331.55,331.69,331.29,331.45,36385.0,322.0772,322.2132,321.8246,321.98,36385.0
2023-10-24 12:05:00,331.42,331.49,331.19,331.23,15548.0,321.9509,322.0189,321.7275,321.7663,15548.0
2023-10-24 12:10:00,331.23,331.33,331.16,331.28,12744.0,321.7663,321.8635,321.6983,321.8149,12744.0
2023-10-24 12:15:00,331.27,331.27,330.7,330.74,54695.0,321.8052,321.8052,321.2515,321.2903,54695.0
2023-10-24 12:20:00,330.73,330.73,330.33,330.33,37725.0,321.2806,321.2806,320.892,320.892,37725.0
2023-10-24 12:25:00,330.36,330.56,330.19,330.33,17046.0,320.9212,321.1155,320.756,320.892,17046.0
2023-10-24 12:30:00,330.35,330.52,330.24,330.44,18800.0,320.9115,321.0766,320.8046,320.9989,18800.0
2023-10-24 12:35:00,330.4,330.54,330.21,330.46,18659.0,320.96,321.096,320.7755,321.0183,18659.0
2023-10-24 12:40:00,330.47,330.54,330.24,330.3,14254.0,321.028,321.096,320.8046,320.8629,14254.0
2023-10-24 12:45:00,330.28,330.44,330.14,330.18,28380.0,320.8435,320.9989,320.7075,320.7463,28380.0
2023-10-24 12:50:00,330.17,330.19,329.85,329.91,34462.0,320.7366,320.756,320.4257,320.484,34462.0
2023-10-24 12:55:00,329.92,330.25,329.91,330.24,24670.0,320.4937,320.8143,320.484,320.8046,24670.0
2023-10-24 13:00:00,330.2,330.48,330.09,330.31,18402.0,320.7657,321.0377,320.6589,320.8726,18402.0
2023-10-24 13:05:00,330.31,330.43,330.25,330.32,34994.0,320.8726,320.9892,320.8143,320.8823,34994.0
2023-10-24 13:10:00,330.31,330.31,329.94,330.14,30919.0,320.8726,320.8726,320.5132,320.7075,30919.0
2023-10-24 13:15:00,330.12,330.3,330.03,330.28,11062.0,320.688,320.8629,320.6006,320.8435,11062.0
2023-10-24 13:20:00,330.37,330.55,330.36,330.4,24459.0,320.9309,321.1057,320.9212,320.96,24459.0
2023-10-24 13:25:00,330.41,330.61,330.28,330.61,29159.0,320.9697,321.164,320.8435,321.164,29159.0
2023-10-24 13:30:00,330.65,330.96,330.61,330.65,24521.0,321.2029,321.504,321.164,321.2029,24521.0
2023-10-24 13:35:00,330.68,330.86,330.62,330.8,7529.0,321.232,321.4069,321.1737,321.3486,7529.0
2023-10-24 13:40:00,330.79,330.9,330.73,330.82,19899.0,321.3389,321.4457,321.2806,321.368,19899.0
2023-10-24 13:45:00,330.79,330.89,330.66,330.74,10979.0,321.3389,321.436,321.2126,321.2903,10979.0
2023-10-24 13:50:00,330.8,330.82,330.63,330.75,8277.0,321.3486,321.368,321.1835,321.3,8277.0
2023-10-24 13:55:00,330.74,330.74,330.42,330.65,19996.0,321.2903,321.2903,320.9795,321.2029,19996.0
2023-10-24 14:00:00,330.63,330.83,330.52,330.66,14939.0,321.1835,321.3777,321.0766,321.2126,14939.0
2023-10-24 14:05:00,330.69,331.02,330.69,330.9,19944.0,321.2417,321.5623,321.2417,321.4457,19944.0
2023-10-24 14:10:00,330.92,331.01,330.75,330.98,18054.0,321.4652,321.5526,321.3,321.5235,18054.0
2023-10-24 14:15:00,331.0,331.03,330.8,330.97,26900.0,321.5429,321.572,321.3486,321.5137,26900.0
2023-10-24 14:20:00,330.98,331.09,330.83,331.08,9767.0,321.5235,321.6303,321.3777,321.6206,9767.0
2023-10-24 14:25:00,331.12,331.23,331.04,331.23,59087.0,321.6595,321.7663,321.5817,321.7663,59087.0
2023-10-24 14:30:00,331.25,331.79,331.25,331.56,34978.0,321.7857,322.3103,321.7857,322.0869,34978.0
2023-10-24 14:35:00,331.55,331.71,331.41,331.54,7690.0,322.0772,322.2326,321.9412,322.0675,7690.0
2023-10-24 14:40:00,331.56,331.78,331.41,331.76,11340.0,322.0869,322.3006,321.9412,322.2812,11340.0
2023-10-24 14:45:00,331.78,331.86,331.68,331.8,10528.0,322.3006,322.3783,322.2035,322.32,10528.0
2023-10-24 14:50:00,331.78,331.88,331.63,331.86,12970.0,322.3006,322.3977,322.1549,322.3783,12970.0
2023-10-24 14:55:00,331.83,331.94,331.74,331.76,13536.0,322.3492,322.456,322.2617,322.2812,13536.0
2023-10-24 15:00:00,331.77,331.95,331.75,331.86,23111.0,322.2909,322.4657,322.2715,322.3783,23111.0
2023-10-24 15:05:00,331.83,331.83,331.55,331.56,27677.0,322.3492,322.3492,322.0772,322.0869,27677.0
2023-10-24 15:10:00,331.55,331.82,331.54,331.67,12677.0,322.0772,322.3395,322.0675,322.1937,12677.0
2023-10-24 15:15:00,331.67,332.0,331.67,331.93,21837.0,322.1937,322.5143,322.1937,322.4463,21837.0
2023-10-24 15:20:00,331.97,332.08,331.79,331.87,28531.0,322.4852,322.592,322.3103,322.388,28531.0
2023-10-24 15:25:00,331.88,332.02,331.82,331.95,20483.0,322.3977,322.5337,322.3395,322.4657,20483.0
2023-10-24 15:30:00,332.0,332.04,331.86,331.86,25626.0,322.5143,322.5532,322.3783,322.3783,25626.0
2023-10-24 15:35:00,331.8,331.91,331.75,331.76,18655.0,322.32,322.4269,322.2715,322.2812,18655.0
2023-10-24 15:40:00,331.75,332.01,331.75,331.96,24564.0,322.2715,322.524,322.2715,322.4755,24564.0
2023-10-24 15:45:00,331.95,331.98,331.75,331.75,30614.0,322.4657,322.4949,322.2715,322.2715,30614.0
2023-10-24 15:50:00,331.74,331.87,331.49,331.59,87432.0,322.2617,322.388,322.0189,322.116,87432.0
2023-10-24 15:55:00,331.58,331.83,331.32,331.43,121042.0,322.1063,322.3492,321.8537,321.9606,121042.0
2023-10-25 09:30:00,332.22,332.44,331.99,332.3,101799.0,322.728,322.9417,322.5046,322.8057,101799.0
2023-10-25 09:35:00,332.26,332.42,331.59,331.99,61368.0,322.7669,322.9223,322.116,322.5046,61368.0
2023-10-25 09:40:00,332.01,332.01,331.31,331.36,52727.0,322.524,322.524,321.844,321.8926,52727.0
2023-10-25 09:45:00,331.21,331.21,330.66,330.72,62324.0,321.7469,321.7469,321.2126,321.2709,62324.0
2023-10-25 09:50:00,330.72,330.87,330.47,330.78,242988.0,321.2709,321.4166,321.028,321.3292,242988.0
2023-10-25 09:55:00,330.8,330.92,330.67,330.85,26531.0,321.3486,321.4652,321.2223,321.3972,26531.0
2023-10-25 10:00:00,330.78,330.78,330.09,330.1,50993.0,321.3292,321.3292,320.6589,320.6686,50993.0
2023-10-25 10:05:00,330.07,330.27,329.9,330.18,19629.0,320.6395,320.8337,320.4743,320.7463,19629.0
2023-10-25 10:10:00,330.23,330.32,330.0,330.21,24118.0,320.7949,320.8823,320.5715,320.7755,24118.0
2023-10-25 10:15:00,330.19,330.29,330.03,330.16,26254.0,320.756,320.8532,320.6006,320.7269,26254.0
2023-10-25 10:20:00,330.2,330.25,329.93,330.14,18670.0,320.7657,320.8143,320.5035,320.7075,18670.0
2023-10-25 10:25:00,330.14,330.23,329.91,330.02,28544.0,320.7075,320.7949,320.484,320.5909,28544.0
2023-10-25 10:30:00,329.95,330.37,329.83,330.22,36426.0,320.5229,320.9309,320.4063,320.7852,36426.0
2023-10-25 10:35:00,330.19,330.99,329.87,330.81,80452.0,320.756,321.5332,320.4452,321.3583,80452.0
2023-10-25 10:40:00,330.81,330.86,330.48,330.8,39681.0,321.3583,321.4069,321.0377,321.3486,39681.0
2023-10-25 10:45:00,330.69,331.41,330.69,331.13,128479.0,321.2417,321.9412,321.2417,321.6692,128479.0
2023-10-25 10:50:00,331.1,331.17,330.81,331.01,67979.0,321.64,321.708,321.3583,321.5526,67979.0
2023-10-25 10:55:00,330.97,331.27,330.91,331.09,55782.0,321.5137,321.8052,321.4555,321.6303,55782.0
2023-10-25 11:00:00,331.11,331.95,331.06,331.69,118209.0,321.6497,322.4657,321.6012,322.2132,118209.0
2023-10-25 11:05:00,331.68,332.06,331.57,331.72,93175.0,322.2035,322.5726,322.0966,322.2423,93175.0
2023-10-25 11:10:00,331.69,332.06,331.52,332.06,50613.0,322.2132,322.5726,322.048,322.5726,50613.0
2023-10-25 11:15:00,332.05,332.29,331.93,332.25,23094.0,322.5629,322.796,322.4463,322.7572,23094.0
2023-10-25 11:20:00,332.23,332.33,331.89,331.99,48316.0,322.7377,322.8349,322.4075,322.5046,48316.0
2023-10-25 11:25:00,331.97,332.6,331.82,332.43,83306.0,322.4852,323.0972,322.3395,322.932,83306.0
2023-10-25 11:30:00,332.4,332.52,332.06,332.11,68797.0,322.9029,323.0195,322.5726,322.6212,68797.0
2023-10-25 11:35:00,332.15,332.49,332.04,332.41,29909.0,322.66,322.9903,322.5532,322.9126,29909.0
2023-10-25 11:40:00,332.38,332.45,331.92,332.27,62777.0,322.8835,322.9515,322.4366,322.7766,62777.0
2023-10-25 11:45:00,332.3,332.69,332.12,332.18,68862.0,322.8057,323.1846,322.6309,322.6892,68862.0
2023-10-25 11:50:00,332.2,332.27,331.98,332.16,37167.0,322.7086,322.7766,322.4949,322.6697,37167.0
2023-10-25 11:55:00,332.18,332.25,331.89,331.99,19338.0,322.6892,322.7572,322.4075,322.5046,19338.0
2023-10-25 12:00:00,331.87,331.89,331.58,331.61,40046.0,322.388,322.4075,322.1063,322.1355,40046.0
2023-10-25 12:05:00,331.6,331.75,331.36,331.44,15502.0,322.1257,322.2715,321.8926,321.9703,15502.0
2023-10-25 12:10:00,331.4,331.4,331.13,331.26,8017.0,321.9315,321.9315,321.6692,321.7955,8017.0
2023-10-25 12:15:00,331.21,331.31,331.14,331.27,12185.0,321.7469,321.844,321.6789,321.8052,12185.0
2023-10-25 12:20:00,331.3,331.59,331.21,331.49,48960.0,321.8343,322.116,321.7469,322.0189,48960.0
2023-10-25 12:25:00,331.49,331.59,331.27,331.27,10093.0,322.0189,322.116,321.8052,321.8052,10093.0
2023-10-25 12:30:00,331.29,331.76,331.23,331.55,29330.0,321.8246,322.2812,321.7663,322.0772,29330.0
2023-10-25 12:35:00,331.47,331.48,331.26,331.3,20945.0,321.9995,322.0092,321.7955,321.8343,20945.0
2023-10-25 12:40:00,331.23,331.4,330.92,331.4,53106.0,321.7663,321.9315,321.4652,321.9315,53106.0
2023-10-25 12:45:00,331.33,331.44,331.13,331.14,10851.0,321.8635,321.9703,321.6692,321.6789,10851.0
2023-10-25 12:50:00,331.12,331.15,330.87,330.88,13069.0,321.6595,321.6886,321.4166,321.4263,13069.0
2023-10-25 12:55:00,330.89,330.98,330.73,330.9,8489.0,321.436,321.5235,321.2806,321.4457,8489.0
2023-10-25 13:00:00,330.89,331.05,330.53,330.62,28797.0,321.436,321.5915,321.0863,321.1737,28797.0
2023-10-25 13:05:00,330.66,330.8,330.53,330.8,30235.0,321.2126,321.3486,321.0863,321.3486,30235.0
2023-10-25 13:10:00,330.76,330.92,330.64,330.86,8691.0,321.3097,321.4652,321.1932,321.4069,8691.0
2023-10-25 13:15:00,330.84,330.99,330.54,330.87,60358.0,321.3875,321.5332,321.096,321.4166,60358.0
2023-10-25 13:20:00,330.84,330.99,330.7,330.99,15807.0,321.3875,321.5332,321.2515,321.5332,15807.0
2023-10-25 13:25:00,330.95,330.96,330.4,330.56,36299.0,321.4943,321.504,320.96,321.1155,36299.0
2023-10-25 13:30:00,330.45,330.45,330.18,330.36,30250.0,321.0086,321.0086,320.7463,320.9212,30250.0
2023-10-25 13:35:00,330.36,330.52,330.21,330.26,18465.0,320.9212,321.0766,320.7755,320.824,18465.0
2023-10-25 13:40:00,330.25,330.44,330.21,330.29,39612.0,320.8143,320.9989,320.7755,320.8532,39612.0
2023-10-25 13:45:00,330.28,330.28,329.98,330.0,28050.0,320.8435,320.8435,320.552,320.5715,28050.0
2023-10-25 13:50:00,329.98,330.26,329.94,330.26,23011.0,320.552,320.824,320.5132,320.824,23011.0
2023-10-25 13:55:00,330.24,330.47,330.24,330.43,11274.0,320.8046,321.028,320.8046,320.9892,11274.0
2023-10-25 14:00:00,330.46,330.61,330.34,330.39,27838.0,321.0183,321.164,320.9017,320.9503,27838.0
2023-10-25 14:05:00,330.4,330.44,330.29,330.36,9997.0,320.96,320.9989,320.8532,320.9212,9997.0
2023-10-25 14:10:00,330.34,330.67,330.2,330.59,44686.0,320.9017,321.2223,320.7657,321.1446,44686.0
2023-10-25 14:15:00,330.59,330.73,330.5,330.55,16755.0,321.1446,321.2806,321.0572,321.1057,16755.0
2023-10-25 14:20:00,330.53,330.76,330.53,330.61,9788.0,321.0863,321.3097,321.0863,321.164,9788.0
2023-10-25 14:25:00,330.56,330.64,330.32,330.38,10825.0,321.1155,321.1932,320.8823,320.9406,10825.0
2023-10-25 14:30:00,330.4,330.62,330.36,330.47,18579.0,320.96,321.1737,320.9212,321.028,18579.0
2023-10-25 14:35:00,330.46,330.5,330.22,330.39,17311.0,321.0183,321.0572,320.7852,320.9503,17311.0
2023-10-25 14:40:00,330.33,330.39,330.17,330.19,14445.0,320.892,320.9503,320.7366,320.756,14445.0
2023-10-25 14:45:00,330.17,330.35,330.11,330.16,15013.0,320.7366,320.9115,320.6783,320.7269,15013.0
2023-10-25 14:50:00,330.17,330.68,330.13,330.64,15271.0,320.7366,321.232,320.6977,321.1932,15271.0
2023-10-25 14:55:00,330.65,330.81,330.43,330.49,35268.0,321.2029,321.3583,320.9892,321.0475,35268.0
2023-10-25 15:00:00,330.5,330.58,330.2,330.28,22712.0,321.0572,321.1349,320.7657,320.8435,22712.0
2023-10-25 15:05:00,330.27,330.42,330.15,330.42,12078.0,320.8337,320.9795,320.7172,320.9795,12078.0
2023-10-25 15:10:00,330.39,330.56,330.33,330.33,26275.0,320.9503,321.1155,320.892,320.892,26275.0
2023-10-25 15:15:00,330.34,330.52,330.31,330.47,24450.0,320.9017,321.0766,320.8726,321.028,24450.0
2023-10-25 15:20:00,330.45,330.75,330.41,330.73,27423.0,321.0086,321.3,320.9697,321.2806,27423.0
2023-10-25 15:25:00,330.73,330.88,330.47,330.7,30015.0,321.2806,321.4263,321.028,321.2515,30015.0
2023-10-25 15:30:00,330.74,331.02,330.62,330.78,31308.0,321.2903,321.5623,321.1737,321.3292,31308.0
2023-10-25 15:35:00,330.79,330.99,330.74,330.8,16257.0,321.3389,321.5332,321.2903,321.3486,16257.0
2023-10-25 15:40:00,330.8,330.81,330.47,330.5,36620.0,321.3486,321.3583,321.028,321.0572,36620.0
2023-10-25 15:45:00,330.5,330.78,330.41,330.73,30888.0,321.0572,321.3292,320.9697,321.2806,30888.0
2023-10-25 15:50:00,330.73,330.88,330.42,330.45,49411.0,321.2806,321.4263,320.9795,321.0086,49411.0
2023-10-25 15:55:00,330.47,330.5,330.26,330.42,125829.0,321.028,321.0572,320.824,320.9795,125829.0
2023-10-26 09:30:00,330.16,330.73,330.0,330.65,205677.0,320.7269,321.2806,320.5715,321.2029,205677.0
2023-10-26 09:35:00,330.64,330.68,329.98,330.28,95900.0,321.1932,321.232,320.552,320.8435,95900.0
2023-10-26 09:40:00,330.23,331.02,330.19,330.75,125598.0,320.7949,321.5623,320.756,321.3,125598.0
2023-10-26 09:45:00,330.82,331.01,330.38,330.51,55835.0,321.368,321.5526,320.9406,321.0669,55835.0
2023-10-26 09:50:00,330.51,330.91,330.32,330.89,91575.0,321.0669,321.4555,320.8823,321.436,91575.0
2023-10-26 09:55:00,330.92,330.95,330.27,330.27,65262.0,321.4652,321.4943,320.8337,320.8337,65262.0
2023-10-26 10:00:00,330.23,330.23,329.49,329.82,119469.0,320.7949,320.7949,320.076,320.3966,119469.0
2023-10-26 10:05:00,329.81,329.86,329.5,329.66,95442.0,320.3869,320.4355,320.0857,320.2412,95442.0
2023-10-26 10:10:00,329.67,330.04,329.67,329.72,59124.0,320.2509,320.6103,320.2509,320.2995,59124.0
2023-10-26 10:15:00,329.76,330.08,329.66,329.73,37742.0,320.3383,320.6492,320.2412,320.3092,37742.0
2023-10-26 10:20:00,329.77,330.07,329.58,329.61,47417.0,320.348,320.6395,320.1635,320.1926,47417.0
2023-10-26 10:25:00,329.66,330.26,329.66,329.93,65147.0,320.2412,320.824,320.2412,320.5035,65147.0
2023-10-26 10:30:00,329.95,330.05,329.32,329.46,40515.0,320.5229,320.62,319.9109,320.0469,40515.0
2023-10-26 10:35:00,329.5,329.65,329.29,329.65,43092.0,320.0857,320.2315,319.8817,320.2315,43092.0
2023-10-26 10:40:00,329.6,330.1,329.53,330.08,33766.0,320.1829,320.6686,320.1149,320.6492,33766.0
2023-10-26 10:45:00,330.07,330.38,329.9,330.38,48817.0,320.6395,320.9406,320.4743,320.9406,48817.0
2023-10-26 10:50:00,330.39,330.77,330.37,330.51,36326.0,320.9503,321.3195,320.9309,321.0669,36326.0
2023-10-26 10:55:00,330.54,330.64,330.43,330.58,12585.0,321.096,321.1932,320.9892,321.1349,12585.0
2023-10-26 11:00:00,330.53,330.8,330.23,330.26,29693.0,321.0863,321.3486,320.7949,320.824,29693.0
2023-10-26 11:05:00,330.3,330.32,329.74,329.87,27297.0,320.8629,320.8823,320.3189,320.4452,27297.0
2023-10-26 11:10:00,329.95,329.99,329.03,329.07,56734.0,320.5229,320.5617,319.6292,319.668,56734.0
2023-10-26 11:15:00,329.06,329.28,328.79,329.12,49300.0,319.6583,319.872,319.396,319.7166,49300.0
2023-10-26 11:20:00,329.09,329.21,328.98,329.06,30414.0,319.6875,319.804,319.5806,319.6583,30414.0
2023-10-26 11:25:00,329.07,329.21,328.86,328.99,22221.0,319.668,319.804,319.464,319.5903,22221.0
2023-10-26 11:30:00,329.0,329.28,328.98,329.25,12725.0,319.6,319.872,319.5806,319.8429,12725.0
2023-10-26 11:35:00,329.21,329.44,329.16,329.28,17011.0,319.804,320.0275,319.7555,319.872,17011.0
2023-10-26 11:40:00,329.25,329.34,328.82,329.15,39339.0,319.8429,319.9303,319.4252,319.7457,39339.0
2023-10-26 11:45:00,329.29,329.49,329.29,329.34,3971.0,319.8817,320.076,319.8817,319.9303,3971.0
2023-10-26 11:50:00,329.34,329.37,329.2,329.25,14989.0,319.9303,319.9595,319.7943,319.8429,14989.0
2023-10-26 11:55:00,329.28,329.44,329.15,329.16,11163.0,319.872,320.0275,319.7457,319.7555,11163.0
2023-10-26 12:00:00,329.13,329.14,328.86,328.87,22336.0,319.7263,319.736,319.464,319.4737,22336.0
2023-10-26 12:05:00,328.75,328.82,328.32,328.48,38404.0,319.3572,319.4252,318.9395,319.0949,38404.0
2023-10-26 12:10:00,328.49,328.6,328.33,328.57,18164.0,319.1046,319.2115,318.9492,319.1823,18164.0
2023-10-26 12:15:00,328.57,328.57,327.99,328.08,24154.0,319.1823,319.1823,318.6189,318.7063,24154.0
2023-10-26 12:20:00,328.07,328.34,328.03,328.19,35485.0,318.6966,318.9589,318.6577,318.8132,35485.0
2023-10-26 12:25:00,328.25,328.55,328.17,328.51,47240.0,318.8715,319.1629,318.7937,319.124,47240.0
2023-10-26 12:30:00,328.49,328.73,328.4,328.63,42712.0,319.1046,319.3377,319.0172,319.2406,42712.0
2023-10-26 12:35:00,328.56,328.66,328.14,328.17,15864.0,319.1726,319.2697,318.7646,318.7937,15864.0
2023-10-26 12:40:00,328.17,328.39,328.15,328.21,16861.0,318.7937,319.0075,318.7743,318.8326,16861.0
2023-10-26 12:45:00,328.17,328.28,328.02,328.17,60410.0,318.7937,318.9006,318.648,318.7937,60410.0
2023-10-26 12:50:00,328.18,328.31,328.09,328.12,13259.0,318.8035,318.9297,318.716,318.7452,13259.0
2023-10-26 12:55:00,328.07,328.35,327.97,327.97,45895.0,318.6966,318.9686,318.5995,318.5995,45895.0
2023-10-26 13:00:00,327.89,328.56,327.75,328.25,97407.0,318.5217,319.1726,318.3857,318.8715,97407.0
2023-10-26 13:05:00,328.25,328.45,328.1,328.23,17096.0,318.8715,319.0657,318.7257,318.852,17096.0
2023-10-26 13:10:00,328.25,328.27,328.06,328.18,14299.0,318.8715,318.8909,318.6869,318.8035,14299.0
2023-10-26 13:15:00,328.18,328.41,328.18,328.29,12733.0,318.8035,319.0269,318.8035,318.9103,12733.0
2023-10-26 13:20:00,328.27,328.27,327.69,327.75,34574.0,318.8909,318.8909,318.3275,318.3857,34574.0
2023-10-26 13:25:00,327.77,327.97,327.74,327.86,19862.0,318.4052,318.5995,318.376,318.4926,19862.0
2023-10-26 13:30:00,327.78,328.14,327.36,328.1,61351.0,318.4149,318.7646,318.0069,318.7257,61351.0
2023-10-26 13:35:00,328.12,328.28,327.98,328.03,27721.0,318.7452,318.9006,318.6092,318.6577,27721.0
2023-10-26 13:40:00,328.01,328.33,327.99,328.24,29179.0,318.6383,318.9492,318.6189,318.8617,29179.0
2023-10-26 13:45:00,328.3,328.48,328.18,328.4,48418.0,318.92,319.0949,318.8035,319.0172,48418.0
2023-10-26 13:50:00,328.39,328.54,328.28,328.54,7164.0,319.0075,319.1532,318.9006,319.1532,7164.0
2023-10-26 13:55:00,328.55,328.69,328.36,328.63,34954.0,319.1629,319.2989,318.9783,319.2406,34954.0
2023-10-26 14:00:00,328.61,328.73,328.44,328.5,23117.0,319.2212,319.3377,319.056,319.1143,23117.0
2023-10-26 14:05:00,328.49,328.79,328.49,328.63,27687.0,319.1046,319.396,319.1046,319.2406,27687.0
2023-10-26 14:10:00,328.63,329.11,328.62,329.06,46794.0,319.2406,319.7069,319.2309,319.6583,46794.0
2023-10-26 14:15:00,329.1,329.19,328.96,329.1,30289.0,319.6972,319.7846,319.5612,319.6972,30289.0
2023-10-26 14:20:00,329.09,329.2,328.91,328.96,11663.0,319.6875,319.7943,319.5126,319.5612,11663.0
2023-10-26 14:25:00,328.91,329.11,328.71,329.09,23413.0,319.5126,319.7069,319.3183,319.6875,23413.0
2023-10-26 14:30:00,329.09,329.64,328.97,329.47,77296.0,319.6875,320.2217,319.5709,320.0566,77296.0
2023-10-26 14:35:00,329.45,329.62,329.24,329.4,74254.0,320.0372,320.2023,319.8332,319.9886,74254.0
2023-10-26 14:40:00,329.31,329.65,329.22,329.35,41933.0,319.9012,320.2315,319.8137,319.94,41933.0
2023-10-26 14:45:00,329.37,329.57,329.32,329.44,67322.0,319.9595,320.1537,319.9109,320.0275,67322.0
2023-10-26 14:50:00,329.52,329.86,329.46,329.84,16123.0,320.1052,320.4355,320.0469,320.416,16123.0
2023-10-26 14:55:00,329.81,329.98,329.78,329.97,37338.0,320.3869,320.552,320.3577,320.5423,37338.0
2023-10-26 15:00:00,329.97,330.23,329.94,330.12,52338.0,320.5423,320.7949,320.5132,320.688,52338.0
2023-10-26 15:05:00,330.13,330.16,329.66,329.69,32779.0,320.6977,320.7269,320.2412,320.2703,32779.0
2023-10-26 15:10:00,329.71,329.74,329.26,329.3,51897.0,320.2897,320.3189,319.8526,319.8915,51897.0
2023-10-26 15:15:00,329.32,329.48,329.13,329.31,21949.0,319.9109,320.0663,319.7263,319.9012,21949.0
2023-10-26 15:20:00,329.3,329.47,329.13,329.18,14009.0,319.8915,320.0566,319.7263,319.7749,14009.0
2023-10-26 15:25:00,329.21,329.23,328.83,328.87,26913.0,319.804,319.8235,319.4349,319.4737,26913.0
2023-10-26 15:30:00,328.85,328.94,328.69,328.79,22360.0,319.4543,319.5417,319.2989,319.396,22360.0
2023-10-26 15:35:00,328.76,328.77,328.17,328.31,52855.0,319.3669,319.3766,318.7937,318.9297,52855.0
2023-10-26 15:40:00,328.31,328.31,327.93,327.94,77381.0,318.9297,318.9297,318.5606,318.5703,77381.0
2023-10-26 15:45:00,327.92,328.08,327.72,327.96,51666.0,318.5509,318.7063,318.3566,318.5897,51666.0
2023-10-26 15:50:00,327.96,328.33,327.83,327.91,85055.0,318.5897,318.9492,318.4635,318.5412,85055.0
2023-10-26 15:55:00,327.88,328.07,327.61,327.84,153416.0,318.512,318.6966,318.2497,318.4732,153416.0
2023-10-27 09:30:00,327.83,327.88,327.23,327.35,133123.0,318.4635,318.512,317.8806,317.9972,133123.0
2023-10-27 09:35:00,327.4,327.43,326.99,327.35,71878.0,318.0457,318.0749,317.6475,317.9972,71878.0
2023-10-27 09:40:00,327.41,327.41,326.99,327.18,80769.0,318.0555,318.0555,317.6475,317.832,80769.0
2023-10-27 09:45:00,327.18,327.36,326.97,327.03,87405.0,317.832,318.0069,317.628,317.6863,87405.0
2023-10-27 09:50:00,327.06,327.09,326.71,326.88,45977.0,317.7155,317.7446,317.3755,317.5406,45977.0
2023-10-27 09:55:00,326.91,327.22,326.81,327.16,34752.0,317.5697,317.8709,317.4726,317.8126,34752.0
2023-10-27 10:00:00,327.11,327.43,326.62,327.34,155943.0,317.764,318.0749,317.288,317.9875,155943.0
2023-10-27 10:05:00,327.26,327.45,327.01,327.07,43289.0,317.9097,318.0943,317.6669,317.7252,43289.0
2023-10-27 10:10:00,327.17,327.66,326.95,327.51,26377.0,317.8223,318.2983,317.6086,318.1526,26377.0
2023-10-27 10:15:00,327.49,327.54,326.78,326.85,49745.0,318.1332,318.1817,317.4435,317.5115,49745.0
2023-10-27 10:20:00,326.87,327.24,326.69,326.69,37865.0,317.5309,317.8903,317.356,317.356,37865.0
2023-10-27 10:25:00,326.67,326.99,326.61,326.66,30599.0,317.3366,317.6475,317.2783,317.3269,30599.0
2023-10-27 10:30:00,326.57,326.7,326.39,326.59,29206.0,317.2395,317.3657,317.0646,317.2589,29206.0
2023-10-27 10:35:00,326.61,327.05,326.46,326.47,28900.0,317.2783,317.7057,317.1326,317.1423,28900.0
2023-10-27 10:40:00,326.49,326.55,325.96,326.2,110046.0,317.1617,317.22,316.6469,316.88,110046.0
2023-10-27 10:45:00,326.22,326.55,326.14,326.39,79125.0,316.8995,317.22,316.8217,317.0646,79125.0
2023-10-27 10:50:00,326.41,326.87,326.4,326.77,51075.0,317.084,317.5309,317.0743,317.4337,51075.0
2023-10-27 10:55:00,326.83,327.08,326.78,326.98,23009.0,317.492,317.7349,317.4435,317.6377,23009.0
2023-10-27 11:00:00,327.0,327.16,326.77,326.8,39937.0,317.6572,317.8126,317.4337,317.4629,39937.0
2023-10-27 11:05:00,326.77,327.26,326.77,327.07,25995.0,317.4337,317.9097,317.4337,317.7252,25995.0
2023-10-27 11:10:00,327.11,327.37,326.91,327.35,64295.0,317.764,318.0166,317.5697,317.9972,64295.0
2023-10-27 11:15:00,327.36,327.51,327.03,327.03,64596.0,318.0069,318.1526,317.6863,317.6863,64596.0
2023-10-27 11:20:00,327.05,327.2,326.92,327.13,26034.0,317.7057,317.8515,317.5795,317.7835,26034.0
2023-10-27 11:25:00,327.15,327.26,326.98,327.03,23978.0,317.8029,317.9097,317.6377,317.6863,23978.0
2023-10-27 11:30:00,327.07,327.08,326.45,326.51,23703.0,317.7252,317.7349,317.1229,317.1812,23703.0
2023-10-27 11:35:00,326.52,326.96,326.46,326.57,23734.0,317.1909,317.6183,317.1326,317.2395,23734.0
2023-10-27 11:40:00,326.58,326.69,326.38,326.41,42928.0,317.2492,317.356,317.0549,317.084,42928.0
2023-10-27 11:45:00,326.38,326.51,326.09,326.45,55010.0,317.0549,317.1812,316.7732,317.1229,55010.0
2023-10-27 11:50:00,326.44,326.61,326.37,326.38,10539.0,317.1132,317.2783,317.0452,317.0549,10539.0
2023-10-27 11:55:00,326.35,326.55,326.33,326.53,15602.0,317.0257,317.22,317.0063,317.2006,15602.0
2023-10-27 12:00:00,326.52,326.55,326.07,326.2,39285.0,317.1909,317.22,316.7537,316.88,39285.0
2023-10-27 12:05:00,326.2,326.48,326.17,326.4,24354.0,316.88,317.152,316.8509,317.0743,24354.0
2023-10-27 12:10:00,326.41,326.45,326.16,326.19,15641.0,317.084,317.1229,316.8412,316.8703,15641.0
2023-10-27 12:15:00,326.18,326.36,326.15,326.36,17338.0,316.8606,317.0355,316.8315,317.0355,17338.0
2023-10-27 12:20:00,326.36,326.41,325.97,325.99,20688.0,317.0355,317.084,316.6566,316.676,20688.0
2023-10-27 12:25:00,326.03,326.1,325.64,325.96,36404.0,316.7149,316.7829,316.336,316.6469,36404.0
2023-10-27 12:30:00,325.98,326.02,325.75,325.98,17766.0,316.6663,316.7052,316.4429,316.6663,17766.0
2023-10-27 12:35:00,325.95,326.29,325.91,326.29,18905.0,316.6372,316.9675,316.5983,316.9675,18905.0
2023-10-27 12:40:00,326.27,326.31,326.04,326.05,19438.0,316.948,316.9869,316.7246,316.7343,19438.0
2023-10-27 12:45:00,326.06,326.07,325.82,325.86,28510.0,316.744,316.7537,316.5109,316.5497,28510.0
2023-10-27 12:50:00,325.84,325.84,325.52,325.75,19445.0,316.5303,316.5303,316.2195,316.4429,19445.0
2023-10-27 12:55:00,325.73,325.73,325.47,325.56,17968.0,316.4235,316.4235,316.1709,316.2583,17968.0
2023-10-27 13:00:00,325.57,325.79,325.5,325.59,14565.0,316.268,316.4817,316.2,316.2875,14565.0
2023-10-27 13:05:00,325.57,325.58,324.97,325.05,45175.0,316.268,316.2777,315.6852,315.7629,45175.0
2023-10-27 13:10:00,325.06,325.26,324.81,324.9,28132.0,315.7726,315.9669,315.5297,315.6172,28132.0
2023-10-27 13:15:00,324.89,324.93,324.55,324.75,102574.0,315.6075,315.6463,315.2772,315.4715,102574.0
2023-10-27 13:20:00,324.7,325.0,324.55,324.92,20182.0,315.4229,315.7143,315.2772,315.6366,20182.0
2023-10-27 13:25:00,324.89,325.16,324.75,324.84,24402.0,315.6075,315.8697,315.4715,315.5589,24402.0
2023-10-27 13:30:00,324.81,324.89,324.62,324.85,30220.0,315.5297,315.6075,315.3452,315.5686,30220.0
2023-10-27 13:35:00,324.78,324.87,324.53,324.69,29056.0,315.5006,315.588,315.2577,315.4132,29056.0
2023-10-27 13:40:00,324.65,325.05,324.5,324.83,30622.0,315.3743,315.7629,315.2286,315.5492,30622.0
2023-10-27 13:45:00,324.79,324.82,324.52,324.64,19191.0,315.5103,315.5395,315.248,315.3646,19191.0
2023-10-27 13:50:00,324.64,324.87,324.39,324.45,21465.0,315.3646,315.588,315.1217,315.18,21465.0
2023-10-27 13:55:00,324.47,324.58,324.38,324.48,26974.0,315.1995,315.3063,315.112,315.2092,26974.0
2023-10-27 14:00:00,324.5,324.59,324.35,324.43,27327.0,315.2286,315.316,315.0829,315.1606,27327.0
2023-10-27 14:05:00,324.48,324.48,324.06,324.34,73184.0,315.2092,315.2092,314.8012,315.0732,73184.0
2023-10-27 14:10:00,324.36,324.51,324.26,324.38,31491.0,315.0926,315.2383,314.9955,315.112,31491.0
2023-10-27 14:15:00,324.37,324.8,324.24,324.38,44670.0,315.1023,315.52,314.976,315.112,44670.0
2023-10-27 14:20:00,324.38,324.38,324.05,324.2,41303.0,315.112,315.112,314.7915,314.9372,41303.0
2023-10-27 14:25:00,324.18,324.29,323.85,323.96,44020.0,314.9177,315.0246,314.5972,314.704,44020.0
2023-10-27 14:30:00,323.93,324.6,323.88,324.43,48694.0,314.6749,315.3257,314.6263,315.1606,48694.0
2023-10-27 14:35:00,324.44,324.65,324.26,324.58,29747.0,315.1703,315.3743,314.9955,315.3063,29747.0
2023-10-27 14:40:00,324.57,324.62,324.34,324.6,78779.0,315.2966,315.3452,315.0732,315.3257,78779.0
2023-10-27 14:45:00,324.61,324.74,324.03,324.1,42706.0,315.3355,315.4617,314.772,314.84,42706.0
2023-10-27 14:50:00,324.04,324.12,323.82,323.83,36152.0,314.7817,314.8595,314.568,314.5777,36152.0
2023-10-27 14:55:00,323.85,323.85,323.27,323.48,52005.0,314.5972,314.5972,314.0337,314.2377,52005.0
2023-10-27 15:00:00,323.44,323.7,323.37,323.5,42967.0,314.1989,314.4515,314.1309,314.2572,42967.0
2023-10-27 15:05:00,323.51,323.72,323.43,323.5,21252.0,314.2669,314.4709,314.1892,314.2572,21252.0
2023-10-27 15:10:00,323.48,323.88,323.31,323.68,66953.0,314.2377,314.6263,314.0726,314.432,66953.0
2023-10-27 15:15:00,323.69,323.82,323.5,323.58,35218.0,314.4417,314.568,314.2572,314.3349,35218.0
2023-10-27 15:20:00,323.62,323.67,323.4,323.63,28892.0,314.3737,314.4223,314.16,314.3835,28892.0
2023-10-27 15:25:00,323.67,324.08,323.62,324.06,70100.0,314.4223,314.8206,314.3737,314.8012,70100.0
2023-10-27 15:30:00,324.02,324.19,323.59,323.59,69054.0,314.7623,314.9275,314.3446,314.3446,69054.0
2023-10-27 15:35:00,323.6,323.6,323.25,323.31,88256.0,314.3543,314.3543,314.0143,314.0726,88256.0
2023-10-27 15:40:00,323.31,323.68,323.21,323.3,80611.0,314.0726,314.432,313.9755,314.0629,80611.0
2023-10-27 15:45:00,323.31,323.69,323.31,323.69,49917.0,314.0726,314.4417,314.0726,314.4417,49917.0
2023-10-27 15:50:00,323.7,324.0,323.54,323.95,97831.0,314.4515,314.7429,314.296,314.6943,97831.0
2023-10-27 15:55:00,323.96,324.35,323.62,324.19,222164.0,314.704,315.0829,314.3737,314.9275,222164.0
2023-10-30 09:30:00,326.4,327.33,326.39,326.64,174344.0,317.0743,317.9777,317.0646,317.3075,174344.0
2023-10-30 09:35:00,326.66,327.08,326.6,326.84,85191.0,317.3269,317.7349,317.2686,317.5017,85191.0
2023-10-30 09:40:00,326.89,327.24,326.72,327.06,58356.0,317.5503,317.8903,317.3852,317.7155,58356.0
2023-10-30 09:45:00,327.08,327.44,327.06,327.06,52915.0,317.7349,318.0846,317.7155,317.7155,52915.0
2023-10-30 09:50:00,327.12,327.2,326.89,327.19,55246.0,317.7737,317.8515,317.5503,317.8417,55246.0
2023-10-30 09:55:00,327.24,327.46,327.03,327.03,43043.0,317.8903,318.104,317.6863,317.6863,43043.0
2023-10-30 10:00:00,327.09,327.2,326.75,326.82,57966.0,317.7446,317.8515,317.4143,317.4823,57966.0
2023-10-30 10:05:00,326.83,327.23,326.75,327.2,56876.0,317.492,317.8806,317.4143,317.8515,56876.0
2023-10-30 10:10:00,327.25,327.27,326.67,326.8,30054.0,317.9,317.9195,317.3366,317.4629,30054.0
2023-10-30 10:15:00,326.84,326.97,326.47,326.71,65560.0,317.5017,317.628,317.1423,317.3755,65560.0
2023-10-30 10:20:00,326.76,326.85,326.52,326.6,58332.0,317.424,317.5115,317.1909,317.2686,58332.0
2023-10-30 10:25:00,326.56,326.76,326.38,326.62,70204.0,317.2297,317.424,317.0549,317.288,70204.0
2023-10-30 10:30:00,326.61,326.78,326.37,326.65,65051.0,317.2783,317.4435,317.0452,317.3172,65051.0
2023-10-30 10:35:00,326.64,326.79,326.58,326.62,33675.0,317.3075,317.4532,317.2492,317.288,33675.0
2023-10-30 10:40:00,326.65,326.76,326.49,326.53,23563.0,317.3172,317.424,317.1617,317.2006,23563.0
2023-10-30 10:45:00,326.51,327.06,326.5,326.96,56058.0,317.1812,317.7155,317.1715,317.6183,56058.0
2023-10-30 10:50:00,326.97,327.18,326.88,327.03,33670.0,317.628,317.832,317.5406,317.6863,33670.0
2023-10-30 10:55:00,327.02,327.02,326.74,326.93,40173.0,317.6766,317.6766,317.4046,317.5892,40173.0
2023-10-30 11:00:00,326.93,327.44,326.89,327.44,39199.0,317.5892,318.0846,317.5503,318.0846,39199.0
2023-10-30 11:05:00,327.45,327.7,327.41,327.62,27286.0,318.0943,318.3372,318.0555,318.2595,27286.0
2023-10-30 11:10:00,327.62,327.74,327.57,327.57,19396.0,318.2595,318.376,318.2109,318.2109,19396.0
2023-10-30 11:15:00,327.58,327.58,327.18,327.18,17242.0,318.2206,318.2206,317.832,317.832,17242.0
2023-10-30 11:20:00,327.19,327.23,326.78,326.97,32951.0,317.8417,317.8806,317.4435,317.628,32951.0
2023-10-30 11:25:00,326.96,327.16,326.89,327.15,23787.0,317.6183,317.8126,317.5503,317.8029,23787.0
2023-10-30 11:30:00,327.18,327.69,327.12,327.57,48691.0,317.832,318.3275,317.7737,318.2109,48691.0
2023-10-30 11:35:00,327.6,327.78,327.39,327.4,42476.0,318.24,318.4149,318.036,318.0457,42476.0
2023-10-30 11:40:00,327.37,327.52,327.24,327.49,38867.0,318.0166,318.1623,317.8903,318.1332,38867.0
2023-10-30 11:45:00,327.5,327.56,327.39,327.45,25767.0,318.1429,318.2012,318.036,318.0943,25767.0
2023-10-30 11:50:00,327.43,327.7,327.41,327.66,19944.0,318.0749,318.3372,318.0555,318.2983,19944.0
2023-10-30 11:55:00,327.64,327.81,327.57,327.71,19413.0,318.2789,318.444,318.2109,318.3469,19413.0
2023-10-30 12:00:00,327.71,327.89,327.66,327.86,47209.0,318.3469,318.5217,318.2983,318.4926,47209.0
2023-10-30 12:05:00,327.84,327.84,327.56,327.64,20571.0,318.4732,318.4732,318.2012,318.2789,20571.0
2023-10-30 12:10:00,327.64,327.98,327.64,327.9,40232.0,318.2789,318.6092,318.2789,318.5315,40232.0
2023-10-30 12:15:00,327.89,327.99,327.59,327.68,26361.0,318.5217,318.6189,318.2303,318.3177,26361.0
2023-10-30 12:20:00,327.7,327.73,327.56,327.65,21230.0,318.3372,318.3663,318.2012,318.2886,21230.0
2023-10-30 12:25:00,327.65,327.71,327.48,327.53,50066.0,318.2886,318.3469,318.1235,318.172,50066.0
2023-10-30 12:30:00,327.5,327.73,327.48,327.73,30999.0,318.1429,318.3663,318.1235,318.3663,30999.0
2023-10-30 12:35:00,327.77,328.03,327.59,327.59,49419.0,318.4052,318.6577,318.2303,318.2303,49419.0
2023-10-30 12:40:00,327.61,327.64,327.23,327.33,34866.0,318.2497,318.2789,317.8806,317.9777,34866.0
2023-10-30 12:45:00,327.36,327.49,327.13,327.49,26468.0,318.0069,318.1332,317.7835,318.1332,26468.0
2023-10-30 12:50:00,327.44,327.59,327.42,327.42,28284.0,318.0846,318.2303,318.0652,318.0652,28284.0
2023-10-30 12:55:00,327.44,327.64,327.38,327.64,60703.0,318.0846,318.2789,318.0263,318.2789,60703.0
2023-10-30 13:00:00,327.65,327.76,327.44,327.73,37673.0,318.2886,318.3955,318.0846,318.3663,37673.0
2023-10-30 13:05:00,327.72,328.0,327.71,327.97,31908.0,318.3566,318.6286,318.3469,318.5995,31908.0
2023-10-30 13:10:00,327.95,328.05,327.86,328.0,37398.0,318.58,318.6772,318.4926,318.6286,37398.0
2023-10-30 13:15:00,328.0,328.16,327.99,328.06,24180.0,318.6286,318.784,318.6189,318.6869,24180.0
2023-10-30 13:20:00,328.05,328.57,327.94,328.57,61490.0,318.6772,319.1823,318.5703,319.1823,61490.0
2023-10-30 13:25:00,328.54,329.25,328.5,329.09,123263.0,319.1532,319.8429,319.1143,319.6875,123263.0
2023-10-30 13:30:00,329.1,329.37,328.95,328.95,57824.0,319.6972,319.9595,319.5515,319.5515,57824.0
2023-10-30 13:35:00,328.99,329.08,328.76,329.01,61187.0,319.5903,319.6777,319.3669,319.6097,61187.0
2023-10-30 13:40:00,329.02,329.13,328.97,329.07,26724.0,319.6195,319.7263,319.5709,319.668,26724.0
2023-10-30 13:45:00,329.11,329.16,329.01,329.14,37222.0,319.7069,319.7555,319.6097,319.736,37222.0
2023-10-30 13:50:00,329.13,329.33,329.1,329.26,43295.0,319.7263,319.9206,319.6972,319.8526,43295.0
2023-10-30 13:55:00,329.23,329.29,329.11,329.29,26761.0,319.8235,319.8817,319.7069,319.8817,26761.0
2023-10-30 14:00:00,329.28,329.31,329.14,329.3,25908.0,319.872,319.9012,319.736,319.8915,25908.0
2023-10-30 14:05:00,329.3,329.31,329.01,329.09,30213.0,319.8915,319.9012,319.6097,319.6875,30213.0
2023-10-30 14:10:00,329.11,329.26,329.06,329.08,20126.0,319.7069,319.8526,319.6583,319.6777,20126.0
2023-10-30 14:15:00,329.07,329.12,328.97,329.03,29986.0,319.668,319.7166,319.5709,319.6292,29986.0
2023-10-30 14:20:00,329.02,329.24,328.98,329.17,17107.0,319.6195,319.8332,319.5806,319.7652,17107.0
2023-10-30 14:25:00,329.15,329.3,329.04,329.16,14685.0,319.7457,319.8915,319.6389,319.7555,14685.0
2023-10-30 14:30:00,329.19,329.4,329.19,329.39,19707.0,319.7846,319.9886,319.7846,319.9789,19707.0
2023-10-30 14:35:00,329.41,329.79,329.39,329.61,49705.0,319.9983,320.3675,319.9789,320.1926,49705.0
2023-10-30 14:40:00,329.61,329.71,329.56,329.63,36495.0,320.1926,320.2897,320.144,320.212,36495.0
2023-10-30 14:45:00,329.65,329.88,329.61,329.78,64496.0,320.2315,320.4549,320.1926,320.3577,64496.0
2023-10-30 14:50:00,329.76,329.81,329.51,329.63,32130.0,320.3383,320.3869,320.0955,320.212,32130.0
2023-10-30 14:55:00,329.57,329.6,329.47,329.54,23333.0,320.1537,320.1829,320.0566,320.1246,23333.0
2023-10-30 15:00:00,329.55,329.95,329.47,329.66,63753.0,320.1343,320.5229,320.0566,320.2412,63753.0
2023-10-30 15:05:00,329.67,329.9,329.6,329.68,58090.0,320.2509,320.4743,320.1829,320.2606,58090.0
2023-10-30 15:10:00,329.67,329.91,329.62,329.83,59711.0,320.2509,320.484,320.2023,320.4063,59711.0
2023-10-30 15:15:00,329.84,329.96,329.75,329.92,18301.0,320.416,320.5326,320.3286,320.4937,18301.0
2023-10-30 15:20:00,329.86,330.02,329.82,329.96,52719.0,320.4355,320.5909,320.3966,320.5326,52719.0
2023-10-30 15:25:00,329.95,329.95,329.68,329.77,56254.0,320.5229,320.5229,320.2606,320.348,56254.0
2023-10-30 15:30:00,329.75,329.78,329.66,329.71,17778.0,320.3286,320.3577,320.2412,320.2897,17778.0
2023-10-30 15:35:00,329.67,329.84,329.62,329.74,38766.0,320.2509,320.416,320.2023,320.3189,38766.0
2023-10-30 15:40:00,329.72,329.76,329.49,329.71,77284.0,320.2995,320.3383,320.076,320.2897,77284.0
2023-10-30 15:45:00,329.69,329.69,329.57,329.62,47095.0,320.2703,320.2703,320.1537,320.2023,47095.0
2023-10-30 15:50:00,329.64,329.76,329.5,329.58,112647.0,320.2217,320.3383,320.0857,320.1635,112647.0
2023-10-30 15:55:00,329.58,329.63,329.19,329.3,179987.0,320.1635,320.212,319.7846,319.8915,179987.0
2023-10-31 09:30:00,329.11,329.18,328.25,328.52,207556.0,319.7069,319.7749,318.8715,319.1337,207556.0
2023-10-31 09:35:00,328.46,328.56,328.02,328.32,131412.0,319.0755,319.1726,318.648,318.9395,131412.0
2023-10-31 09:40:00,328.38,328.63,328.35,328.52,75533.0,318.9977,319.2406,318.9686,319.1337,75533.0
2023-10-31 09:45:00,328.49,328.62,328.13,328.26,55530.0,319.1046,319.2309,318.7549,318.8812,55530.0
2023-10-31 09:50:00,328.28,328.42,327.94,328.31,83463.0,318.9006,319.0366,318.5703,318.9297,83463.0
2023-10-31 09:55:00,328.32,328.54,328.31,328.38,41070.0,318.9395,319.1532,318.9297,318.9977,41070.0
2023-10-31 10:00:00,328.34,328.34,327.84,327.93,36186.0,318.9589,318.9589,318.4732,318.5606,36186.0
2023-10-31 10:05:00,327.91,328.62,327.9,328.62,39278.0,318.5412,319.2309,318.5315,319.2309,39278.0
2023-10-31 10:10:00,328.63,329.2,328.63,329.15,119145.0,319.2406,319.7943,319.2406,319.7457,119145.0
2023-10-31 10:15:00,329.11,329.57,329.03,329.08,67900.0,319.7069,320.1537,319.6292,319.6777,67900.0
2023-10-31 10:20:00,329.1,329.15,328.74,328.78,24963.0,319.6972,319.7457,319.3475,319.3863,24963.0
2023-10-31 10:25:00,328.8,328.92,328.68,328.9,18019.0,319.4057,319.5223,319.2892,319.5029,18019.0
2023-10-31 10:30:00,328.89,329.05,328.76,328.76,31075.0,319.4932,319.6486,319.3669,319.3669,31075.0
2023-10-31 10:35:00,328.78,328.8,328.49,328.6,47004.0,319.3863,319.4057,319.1046,319.2115,47004.0
2023-10-31 10:40:00,328.58,329.19,328.5,329.15,55408.0,319.192,319.7846,319.1143,319.7457,55408.0
2023-10-31 10:45:00,329.11,329.22,328.88,329.01,19147.0,319.7069,319.8137,319.4835,319.6097,19147.0
2023-10-31 10:50:00,329.04,329.36,329.04,329.29,28705.0,319.6389,319.9497,319.6389,319.8817,28705.0
2023-10-31 10:55:00,329.33,329.42,329.07,329.35,22448.0,319.9206,320.008,319.668,319.94,22448.0
2023-10-31 11:00:00,329.36,329.47,329.06,329.08,38830.0,319.9497,320.0566,319.6583,319.6777,38830.0
2023-10-31 11:05:00,329.13,329.15,328.93,329.03,28602.0,319.7263,319.7457,319.532,319.6292,28602.0
2023-10-31 11:10:00,329.09,329.31,328.97,329.31,21411.0,319.6875,319.9012,319.5709,319.9012,21411.0
2023-10-31 11:15:00,329.29,329.3,328.89,329.06,25080.0,319.8817,319.8915,319.4932,319.6583,25080.0
2023-10-31 11:20:00,329.05,329.1,328.87,328.9,19705.0,319.6486,319.6972,319.4737,319.5029,19705.0
2023-10-31 11:25:00,328.93,329.33,328.87,328.92,27249.0,319.532,319.9206,319.4737,319.5223,27249.0
2023-10-31 11:30:00,328.93,329.12,328.82,329.12,31056.0,319.532,319.7166,319.4252,319.7166,31056.0
2023-10-31 11:35:00,329.13,329.21,328.95,329.12,16071.0,319.7263,319.804,319.5515,319.7166,16071.0
2023-10-31 11:40:00,329.12,329.12,328.69,328.89,15656.0,319.7166,319.7166,319.2989,319.4932,15656.0
2023-10-31 11:45:00,328.88,329.08,328.81,328.91,6468.0,319.4835,319.6777,319.4155,319.5126,6468.0
2023-10-31 11:50:00,328.86,328.92,328.74,328.81,9101.0,319.464,319.5223,319.3475,319.4155,9101.0
2023-10-31 11:55:00,328.82,329.45,328.81,329.45,22550.0,319.4252,320.0372,319.4155,320.0372,22550.0
2023-10-31 12:00:00,329.47,329.5,329.25,329.3,13567.0,320.0566,320.0857,319.8429,319.8915,13567.0
2023-10-31 12:05:00,329.3,329.38,329.11,329.26,9413.0,319.8915,319.9692,319.7069,319.8526,9413.0
2023-10-31 12:10:00,329.22,329.3,328.74,328.77,16507.0,319.8137,319.8915,319.3475,319.3766,16507.0
2023-10-31 12:15:00,328.8,328.9,328.55,328.75,28489.0,319.4057,319.5029,319.1629,319.3572,28489.0
2023-10-31 12:20:00,328.74,328.93,328.73,328.89,15394.0,319.3475,319.532,319.3377,319.4932,15394.0
2023-10-31 12:25:00,328.87,329.13,328.86,329.12,18817.0,319.4737,319.7263,319.464,319.7166,18817.0
2023-10-31 12:30:00,329.15,329.59,329.15,329.35,33644.0,319.7457,320.1732,319.7457,319.94,33644.0
2023-10-31 12:35:00,329.36,329.48,328.67,329.36,49548.0,319.9497,320.0663,319.2795,319.9497,49548.0
2023-10-31 12:40:00,329.36,329.78,329.32,329.58,27680.0,319.9497,320.3577,319.9109,320.1635,27680.0
2023-10-31 12:45:00,329.6,329.6,329.39,329.53,14114.0,320.1829,320.1829,319.9789,320.1149,14114.0
2023-10-31 12:50:00,329.53,329.53,329.32,329.44,29210.0,320.1149,320.1149,319.9109,320.0275,29210.0
2023-10-31 12:55:00,329.5,329.67,329.43,329.58,21050.0,320.0857,320.2509,320.0177,320.1635,21050.0
2023-10-31 13:00:00,329.64,329.79,329.59,329.64,16935.0,320.2217,320.3675,320.1732,320.2217,16935.0
2023-10-31 13:05:00,329.7,329.88,329.66,329.86,24984.0,320.28,320.4549,320.2412,320.4355,24984.0
2023-10-31 13:10:00,329.83,329.83,329.34,329.6,47333.0,320.4063,320.4063,319.9303,320.1829,47333.0
2023-10-31 13:15:00,329.63,329.84,329.63,329.71,31661.0,320.212,320.416,320.212,320.2897,31661.0
2023-10-31 13:20:00,329.7,329.86,329.68,329.76,18137.0,320.28,320.4355,320.2606,320.3383,18137.0
2023-10-31 13:25:00,329.81,329.84,329.51,329.76,15700.0,320.3869,320.416,320.0955,320.3383,15700.0
2023-10-31 13:30:00,329.78,329.97,329.75,329.96,19805.0,320.3577,320.5423,320.3286,320.5326,19805.0
2023-10-31 13:35:00,329.95,329.97,329.76,329.84,14830.0,320.5229,320.5423,320.3383,320.416,14830.0
2023-10-31 13:40:00,329.87,330.14,329.77,329.98,31807.0,320.4452,320.7075,320.348,320.552,31807.0
2023-10-31 13:45:00,329.98,330.05,329.85,329.89,14326.0,320.552,320.62,320.4257,320.4646,14326.0
2023-10-31 13:50:00,329.95,330.19,329.9,330.17,23551.0,320.5229,320.756,320.4743,320.7366,23551.0
2023-10-31 13:55:00,330.15,330.3,330.12,330.26,15069.0,320.7172,320.8629,320.688,320.824,15069.0
2023-10-31 14:00:00,330.26,330.42,330.12,330.19,28333.0,320.824,320.9795,320.688,320.756,28333.0
2023-10-31 14:05:00,330.17,330.3,330.11,330.16,20944.0,320.7366,320.8629,320.6783,320.7269,20944.0
2023-10-31 14:10:00,330.15,330.23,330.06,330.07,22772.0,320.7172,320.7949,320.6297,320.6395,22772.0
2023-10-31 14:15:00,330.08,330.17,329.82,329.84,67272.0,320.6492,320.7366,320.3966,320.416,67272.0
2023-10-31 14:20:00,329.83,329.97,329.73,329.82,14666.0,320.4063,320.5423,320.3092,320.3966,14666.0
2023-10-31 14:25:00,329.79,329.84,329.72,329.72,12183.0,320.3675,320.416,320.2995,320.2995,12183.0
2023-10-31 14:30:00,329.73,329.95,329.67,329.88,11476.0,320.3092,320.5229,320.2509,320.4549,11476.0
2023-10-31 14:35:00,329.91,329.91,329.71,329.8,5167.0,320.484,320.484,320.2897,320.3772,5167.0
2023-10-31 14:40:00,329.8,330.15,329.8,330.12,23052.0,320.3772,320.7172,320.3772,320.688,23052.0
2023-10-31 14:45:00,330.11,330.36,330.02,330.23,24978.0,320.6783,320.9212,320.5909,320.7949,24978.0
2023-10-31 14:50:00,330.25,330.34,330.23,330.32,24321.0,320.8143,320.9017,320.7949,320.8823,24321.0
2023-10-31 14:55:00,330.31,330.54,330.3,330.46,24459.0,320.8726,321.096,320.8629,321.0183,24459.0
2023-10-31 15:00:00,330.45,330.67,330.45,330.67,18092.0,321.0086,321.2223,321.0086,321.2223,18092.0
2023-10-31 15:05:00,330.68,330.68,330.41,330.58,27674.0,321.232,321.232,320.9697,321.1349,27674.0
2023-10-31 15:10:00,330.57,330.64,330.4,330.4,13375.0,321.1252,321.1932,320.96,320.96,13375.0
2023-10-31 15:15:00,330.36,330.47,330.33,330.43,17902.0,320.9212,321.028,320.892,320.9892,17902.0
2023-10-31 15:20:00,330.42,330.44,330.27,330.34,17140.0,320.9795,320.9989,320.8337,320.9017,17140.0
2023-10-31 15:25:00,330.33,330.48,330.28,330.46,13311.0,320.892,321.0377,320.8435,321.0183,13311.0
2023-10-31 15:30:00,330.46,330.47,330.19,330.2,15470.0,321.0183,321.028,320.756,320.7657,15470.0
2023-10-31 15:35:00,330.18,330.22,329.93,329.93,25804.0,320.7463,320.7852,320.5035,320.5035,25804.0
2023-10-31 15:40:00,329.94,330.24,329.84,330.24,50842.0,320.5132,320.8046,320.416,320.8046,50842.0
2023-10-31 15:45:00,330.23,330.31,330.02,330.3,91472.0,320.7949,320.8726,320.5909,320.8629,91472.0
2023-10-31 15:50:00,330.28,330.4,330.17,330.34,100419.0,320.8435,320.96,320.7366,320.9017,100419.0
2023-10-31 15:55:00,330.35,330.6,330.31,330.47,249105.0,320.9115,321.1543,320.8726,321.028,249105.0
2023-11-01 09:30:00,330.92,331.12,330.42,330.47,180836.0,321.4652,321.6595,320.9795,321.028,180836.0
2023-11-01 09:35:00,330.48,330.62,330.25,330.39,60567.0,321.0377,321.1737,320.8143,320.9503,60567.0
2023-11-01 09:40:00,330.46,330.58,330.1,330.15,51917.0,321.0183,321.1349,320.6686,320.7172,51917.0
2023-11-01 09:45:00,330.15,331.0,330.12,330.9,91101.0,320.7172,321.5429,320.688,321.4457,91101.0
2023-11-01 09:50:00,330.95,331.02,330.7,330.94,49780.0,321.4943,321.5623,321.2515,321.4846,49780.0
2023-11-01 09:55:00,330.95,331.04,330.78,330.99,32711.0,321.4943,321.5817,321.3292,321.5332,32711.0
2023-11-01 10:00:00,330.98,331.64,330.98,331.07,66629.0,321.5235,322.1646,321.5235,321.6109,66629.0
2023-11-01 10:05:00,331.11,331.22,330.68,331.14,88028.0,321.6497,321.7566,321.232,321.6789,88028.0
2023-11-01 10:10:00,331.16,331.62,331.04,331.55,39647.0,321.6983,322.1452,321.5817,322.0772,39647.0
2023-11-01 10:15:00,331.55,331.65,331.33,331.61,39173.0,322.0772,322.1743,321.8635,322.1355,39173.0
2023-11-01 10:20:00,331.64,332.25,331.62,332.2,67135.0,322.1646,322.7572,322.1452,322.7086,67135.0
2023-11-01 10:25:00,332.23,332.24,331.92,331.93,44520.0,322.7377,322.7475,322.4366,322.4463,44520.0
2023-11-01 10:30:00,331.96,332.16,331.86,332.12,41216.0,322.4755,322.6697,322.3783,322.6309,41216.0
2023-11-01 10:35:00,332.18,332.45,332.1,332.31,39419.0,322.6892,322.9515,322.6115,322.8155,39419.0
2023-11-01 10:40:00,332.3,332.54,332.3,332.49,14295.0,322.8057,323.0389,322.8057,322.9903,14295.0
2023-11-01 10:45:00,332.47,332.79,332.26,332.33,51408.0,322.9709,323.2817,322.7669,322.8349,51408.0
2023-11-01 10:50:00,332.3,332.52,332.23,332.31,36302.0,322.8057,323.0195,322.7377,322.8155,36302.0
2023-11-01 10:55:00,332.32,332.5,332.25,332.35,69081.0,322.8252,323.0,322.7572,322.8543,69081.0
2023-11-01 11:00:00,332.36,332.56,332.28,332.49,12658.0,322.864,323.0583,322.7863,322.9903,12658.0
2023-11-01 11:05:00,332.48,332.66,332.43,332.65,12912.0,322.9806,323.1555,322.932,323.1457,12912.0
2023-11-01 11:10:00,332.61,332.61,331.95,332.13,65279.0,323.1069,323.1069,322.4657,322.6406,65279.0
2023-11-01 11:15:00,332.12,332.12,331.93,332.07,28900.0,322.6309,322.6309,322.4463,322.5823,28900.0
2023-11-01 11:20:00,332.09,332.09,331.78,331.87,9241.0,322.6017,322.6017,322.3006,322.388,9241.0
2023-11-01 11:25:00,331.99,332.06,331.76,331.86,10132.0,322.5046,322.5726,322.2812,322.3783,10132.0
2023-11-01 11:30:00,331.85,331.88,331.71,331.87,12520.0,322.3686,322.3977,322.2326,322.388,12520.0
2023-11-01 11:35:00,331.85,331.96,331.68,331.68,13497.0,322.3686,322.4755,322.2035,322.2035,13497.0
2023-11-01 11:40:00,331.67,331.79,331.56,331.72,26486.0,322.1937,322.3103,322.0869,322.2423,26486.0
2023-11-01 11:45:00,331.69,331.78,331.58,331.76,15631.0,322.2132,322.3006,322.1063,322.2812,15631.0
2023-11-01 11:50:00,331.75,331.85,331.61,331.78,9842.0,322.2715,322.3686,322.1355,322.3006,9842.0
2023-11-01 11:55:00,331.76,331.84,331.73,331.74,20670.0,322.2812,322.3589,322.252,322.2617,20670.0
2023-11-01 12:00:00,331.72,331.74,331.5,331.57,27770.0,322.2423,322.2617,322.0286,322.0966,27770.0
2023-11-01 12:05:00,331.57,331.69,331.24,331.42,53591.0,322.0966,322.2132,321.776,321.9509,53591.0
2023-11-01 12:10:00,331.46,331.56,331.18,331.19,18667.0,321.9897,322.0869,321.7177,321.7275,18667.0
2023-11-01 12:15:00,331.21,331.21,330.94,331.05,10038.0,321.7469,321.7469,321.4846,321.5915,10038.0
2023-11-01 12:20:00,331.04,331.14,331.03,331.06,14617.0,321.5817,321.6789,321.572,321.6012,14617.0
2023-11-01 12:25:00,331.07,331.07,330.9,331.03,21714.0,321.6109,321.6109,321.4457,321.572,21714.0
2023-11-01 12:30:00,331.0,331.22,330.95,331.15,10376.0,321.5429,321.7566,321.4943,321.6886,10376.0
2023-11-01 12:35:00,331.12,331.12,330.73,330.79,19668.0,321.6595,321.6595,321.2806,321.3389,19668.0
2023-11-01 12:40:00,330.81,330.81,330.53,330.62,23246.0,321.3583,321.3583,321.0863,321.1737,23246.0
2023-11-01 12:45:00,330.62,330.79,330.57,330.69,13279.0,321.1737,321.3389,321.1252,321.2417,13279.0
2023-11-01 12:50:00,330.71,330.92,330.65,330.89,4654.0,321.2612,321.4652,321.2029,321.436,4654.0
2023-11-01 12:55:00,330.89,330.95,330.75,330.77,11469.0,321.436,321.4943,321.3,321.3195,11469.0
2023-11-01 13:00:00,330.78,330.82,330.68,330.73,9853.0,321.3292,321.368,321.232,321.2806,9853.0
2023-11-01 13:05:00,330.68,331.03,330.68,330.92,18898.0,321.232,321.572,321.232,321.4652,18898.0
2023-11-01 13:10:00,330.98,331.3,330.95,331.24,24026.0,321.5235,321.8343,321.4943,321.776,24026.0
2023-11-01 13:15:00,331.31,331.35,331.18,331.18,27139.0,321.844,321.8829,321.7177,321.7177,27139.0
2023-11-01 13:20:00,331.23,331.25,330.69,330.78,26744.0,321.7663,321.7857,321.2417,321.3292,26744.0
2023-11-01 13:25:00,330.81,330.98,330.68,330.95,22707.0,321.3583,321.5235,321.232,321.4943,22707.0
2023-11-01 13:30:00,330.94,330.95,330.64,330.67,10900.0,321.4846,321.4943,321.1932,321.2223,10900.0
2023-11-01 13:35:00,330.78,330.91,330.73,330.91,5821.0,321.3292,321.4555,321.2806,321.4555,5821.0
2023-11-01 13:40:00,330.92,331.22,330.84,331.2,18956.0,321.4652,321.7566,321.3875,321.7372,18956.0
2023-11-01 13:45:00,331.15,331.16,330.85,331.05,27654.0,321.6886,321.6983,321.3972,321.5915,27654.0
2023-11-01 13:50:00,331.05,331.43,331.05,331.31,26523.0,321.5915,321.9606,321.5915,321.844,26523.0
2023-11-01 13:55:00,331.27,331.36,331.17,331.25,5505.0,321.8052,321.8926,321.708,321.7857,5505.0
2023-11-01 14:00:00,331.29,331.84,330.9,331.33,72125.0,321.8246,322.3589,321.4457,321.8635,72125.0
2023-11-01 14:05:00,331.29,331.5,331.18,331.22,40873.0,321.8246,322.0286,321.7177,321.7566,40873.0
2023-11-01 14:10:00,331.25,331.37,331.02,331.02,17350.0,321.7857,321.9023,321.5623,321.5623,17350.0
2023-11-01 14:15:00,331.0,331.24,330.82,331.19,44260.0,321.5429,321.776,321.368,321.7275,44260.0
2023-11-01 14:20:00,331.22,331.62,331.22,331.56,25659.0,321.7566,322.1452,321.7566,322.0869,25659.0
2023-11-01 14:25:00,331.52,331.8,331.4,331.54,43535.0,322.048,322.32,321.9315,322.0675,43535.0
2023-11-01 14:30:00,331.55,332.24,331.55,332.03,59251.0,322.0772,322.7475,322.0772,322.5435,59251.0
2023-11-01 14:35:00,332.05,332.33,331.39,331.63,192265.0,322.5629,322.8349,321.9217,322.1549,192265.0
2023-11-01 14:40:00,331.61,331.65,330.6,331.07,108382.0,322.1355,322.1743,321.1543,321.6109,108382.0
2023-11-01 14:45:00,331.05,331.44,330.49,330.97,102646.0,321.5915,321.9703,321.0475,321.5137,102646.0
2023-11-01 14:50:00,330.96,331.55,330.92,331.28,74304.0,321.504,322.0772,321.4652,321.8149,74304.0
2023-11-01 14:55:00,331.36,332.18,331.31,332.01,77450.0,321.8926,322.6892,321.844,322.524,77450.0
2023-11-01 15:00:00,332.13,332.94,332.08,332.69,86970.0,322.6406,323.4275,322.592,323.1846,86970.0
2023-11-01 15:05:00,332.77,333.03,332.62,332.91,63993.0,323.2623,323.5149,323.1166,323.3983,63993.0
2023-11-01 15:10:00,332.9,333.14,332.63,332.65,97409.0,323.3886,323.6217,323.1263,323.1457,97409.0
2023-11-01 15:15:00,332.69,332.93,332.64,332.8,55633.0,323.1846,323.4177,323.136,323.2915,55633.0
2023-11-01 15:20:00,332.81,333.21,332.73,333.18,78062.0,323.3012,323.6897,323.2235,323.6606,78062.0
2023-11-01 15:25:00,333.19,333.27,332.51,332.84,69451.0,323.6703,323.748,323.0097,323.3303,69451.0
2023-11-01 15:30:00,332.82,333.36,332.74,333.05,79652.0,323.3109,323.8355,323.2332,323.5343,79652.0
2023-11-01 15:35:00,333.02,333.21,332.92,333.04,33221.0,323.5052,323.6897,323.408,323.5246,33221.0
2023-11-01 15:40:00,333.02,333.05,332.73,332.93,84270.0,323.5052,323.5343,323.2235,323.4177,84270.0
2023-11-01 15:45:00,332.92,332.99,332.8,332.84,24059.0,323.408,323.476,323.2915,323.3303,24059.0
2023-11-01 15:50:00,332.85,332.89,332.5,332.76,70380.0,323.34,323.3789,323.0,323.2526,70380.0
2023-11-01 15:55:00,332.75,332.83,332.55,332.72,137092.0,323.2429,323.3206,323.0486,323.2137,137092.0
2023-11-02 09:30:00,334.78,335.64,334.69,335.64,176510.0,325.2149,326.0503,325.1275,326.0503,176510.0
2023-11-02 09:35:00,335.69,335.82,335.55,335.66,125734.0,326.0989,326.2252,325.9629,326.0697,125734.0
2023-11-02 09:40:00,335.65,335.65,334.41,334.61,168609.0,326.06,326.06,324.8555,325.0497,168609.0
2023-11-02 09:45:00,334.63,335.09,334.63,334.94,76740.0,325.0692,325.516,325.0692,325.3703,76740.0
2023-11-02 09:50:00,334.99,335.38,334.94,335.34,109286.0,325.4189,325.7977,325.3703,325.7589,109286.0
2023-11-02 09:55:00,335.32,335.53,335.32,335.37,40627.0,325.7395,325.9435,325.7395,325.788,40627.0
2023-11-02 10:00:00,335.39,335.62,335.29,335.5,36483.0,325.8075,326.0309,325.7103,325.9143,36483.0
2023-11-02 10:05:00,335.53,335.57,335.24,335.24,24590.0,325.9435,325.9823,325.6617,325.6617,24590.0
2023-11-02 10:10:00,335.3,335.35,335.05,335.25,47650.0,325.72,325.7686,325.4772,325.6715,47650.0
2023-11-02 10:15:00,335.3,335.76,335.25,335.67,78589.0,325.72,326.1669,325.6715,326.0795,78589.0
2023-11-02 10:20:00,335.73,335.74,335.43,335.49,39790.0,326.1377,326.1475,325.8463,325.9046,39790.0
2023-11-02 10:25:00,335.45,336.12,335.45,336.0,68842.0,325.8657,326.5166,325.8657,326.4,68842.0
2023-11-02 10:30:00,336.02,336.27,335.98,336.25,52541.0,326.4195,326.6623,326.3806,326.6429,52541.0
2023-11-02 10:35:00,336.27,336.43,336.16,336.34,53465.0,326.6623,326.8177,326.5555,326.7303,53465.0
2023-11-02 10:40:00,336.34,336.5,336.27,336.5,68096.0,326.7303,326.8857,326.6623,326.8857,68096.0
2023-11-02 10:45:00,336.51,336.55,336.34,336.48,35091.0,326.8955,326.9343,326.7303,326.8663,35091.0
2023-11-02 10:50:00,336.51,336.57,336.38,336.51,19763.0,326.8955,326.9537,326.7692,326.8955,19763.0
2023-11-02 10:55:00,336.54,336.75,336.46,336.68,45754.0,326.9246,327.1286,326.8469,327.0606,45754.0
2023-11-02 11:00:00,336.74,336.77,336.59,336.63,42211.0,327.1189,327.148,326.9732,327.012,42211.0
2023-11-02 11:05:00,336.65,336.77,336.59,336.68,43851.0,327.0315,327.148,326.9732,327.0606,43851.0
2023-11-02 11:10:00,336.69,336.7,336.4,336.4,27677.0,327.0703,327.08,326.7886,326.7886,27677.0
2023-11-02 11:15:00,336.41,336.56,335.98,336.56,184950.0,326.7983,326.944,326.3806,326.944,184950.0
2023-11-02 11:20:00,336.59,336.63,336.49,336.62,28823.0,326.9732,327.012,326.876,327.0023,28823.0
2023-11-02 11:25:00,336.59,336.62,336.34,336.34,26738.0,326.9732,327.0023,326.7303,326.7303,26738.0
2023-11-02 11:30:00,336.34,336.63,336.3,336.58,25957.0,326.7303,327.012,326.6915,326.9635,25957.0
2023-11-02 11:35:00,336.58,336.77,336.58,336.69,28243.0,326.9635,327.148,326.9635,327.0703,28243.0
2023-11-02 11:40:00,336.68,336.82,336.57,336.66,32159.0,327.0606,327.1966,326.9537,327.0412,32159.0
2023-11-02 11:45:00,336.68,336.74,336.5,336.54,16684.0,327.0606,327.1189,326.8857,326.9246,16684.0
2023-11-02 11:50:00,336.58,336.76,336.48,336.57,26837.0,326.9635,327.1383,326.8663,326.9537,26837.0
2023-11-02 11:55:00,336.56,336.63,336.44,336.44,16180.0,326.944,327.012,326.8275,326.8275,16180.0
2023-11-02 12:00:00,336.42,336.47,336.35,336.4,14932.0,326.808,326.8566,326.74,326.7886,14932.0
2023-11-02 12:05:00,336.44,336.45,336.23,336.25,21025.0,326.8275,326.8372,326.6235,326.6429,21025.0
2023-11-02 12:10:00,336.22,336.38,336.18,336.34,22217.0,326.6137,326.7692,326.5749,326.7303,22217.0
2023-11-02 12:15:00,336.31,336.49,336.29,336.49,33897.0,326.7012,326.876,326.6817,326.876,33897.0
2023-11-02 12:20:00,336.47,336.6,336.42,336.46,10730.0,326.8566,326.9829,326.808,326.8469,10730.0
2023-11-02 12:25:00,336.49,336.49,336.25,336.43,40879.0,326.876,326.876,326.6429,326.8177,40879.0
2023-11-02 12:30:00,336.46,336.64,336.4,336.64,21086.0,326.8469,327.0217,326.7886,327.0217,21086.0
2023-11-02 12:35:00,336.64,336.81,336.57,336.75,26624.0,327.0217,327.1869,326.9537,327.1286,26624.0
2023-11-02 12:40:00,336.75,336.91,336.75,336.86,30580.0,327.1286,327.284,327.1286,327.2355,30580.0
2023-11-02 12:45:00,336.86,337.09,336.83,336.99,51499.0,327.2355,327.4589,327.2063,327.3617,51499.0
2023-11-02 12:50:00,337.03,337.07,336.92,336.92,25435.0,327.4006,327.4395,327.2937,327.2937,25435.0
2023-11-02 12:55:00,336.94,337.02,336.61,336.69,71148.0,327.3132,327.3909,326.9926,327.0703,71148.0
2023-11-02 13:00:00,336.67,336.87,336.6,336.72,79021.0,327.0509,327.2452,326.9829,327.0995,79021.0
2023-11-02 13:05:00,336.73,337.05,336.71,337.05,31535.0,327.1092,327.42,327.0897,327.42,31535.0
2023-11-02 13:10:00,337.05,337.27,337.04,337.2,40850.0,327.42,327.6337,327.4103,327.5657,40850.0
2023-11-02 13:15:00,337.2,337.28,337.17,337.2,42366.0,327.5657,327.6435,327.5366,327.5657,42366.0
2023-11-02 13:20:00,337.24,337.29,337.14,337.23,17068.0,327.6046,327.6532,327.5075,327.5949,17068.0
2023-11-02 13:25:00,337.22,337.29,337.1,337.26,9147.0,327.5852,327.6532,327.4686,327.624,9147.0
2023-11-02 13:30:00,337.24,337.62,337.24,337.6,33811.0,327.6046,327.9737,327.6046,327.9543,33811.0
2023-11-02 13:35:00,337.59,337.62,337.36,337.51,25109.0,327.9446,327.9737,327.7212,327.8669,25109.0
2023-11-02 13:40:00,337.5,337.54,337.43,337.53,41679.0,327.8572,327.896,327.7892,327.8863,41679.0
2023-11-02 13:45:00,337.54,337.74,337.49,337.64,62140.0,327.896,328.0903,327.8475,327.9932,62140.0
2023-11-02 13:50:00,337.61,337.76,337.58,337.72,27115.0,327.964,328.1097,327.9349,328.0709,27115.0
2023-11-02 13:55:00,337.72,337.95,337.68,337.82,71440.0,328.0709,328.2943,328.032,328.168,71440.0
2023-11-02 14:00:00,337.83,337.86,337.69,337.82,27663.0,328.1777,328.2069,328.0417,328.168,27663.0
2023-11-02 14:05:00,337.81,337.86,337.72,337.76,24692.0,328.1583,328.2069,328.0709,328.1097,24692.0
2023-11-02 14:10:00,337.77,337.83,337.54,337.76,103278.0,328.1195,328.1777,327.896,328.1097,103278.0
2023-11-02 14:15:00,337.76,337.92,337.74,337.88,37036.0,328.1097,328.2652,328.0903,328.2263,37036.0
2023-11-02 14:20:00,337.88,337.88,337.67,337.76,15548.0,328.2263,328.2263,328.0223,328.1097,15548.0
2023-11-02 14:25:00,337.75,337.79,337.66,337.7,54478.0,328.1,328.1389,328.0126,328.0515,54478.0
2023-11-02 14:30:00,337.71,337.75,337.6,337.65,32419.0,328.0612,328.1,327.9543,328.0029,32419.0
2023-11-02 14:35:00,337.73,337.88,337.69,337.8,39477.0,328.0806,328.2263,328.0417,328.1486,39477.0
2023-11-02 14:40:00,337.81,337.92,337.76,337.87,38896.0,328.1583,328.2652,328.1097,328.2166,38896.0
2023-11-02 14:45:00,337.87,337.95,337.78,337.83,62473.0,328.2166,328.2943,328.1292,328.1777,62473.0
2023-11-02 14:50:00,337.84,337.9,337.76,337.83,38168.0,328.1875,328.2457,328.1097,328.1777,38168.0
2023-11-02 14:55:00,337.82,337.89,337.71,337.82,49092.0,328.168,328.236,328.0612,328.168,49092.0
2023-11-02 15:00:00,337.81,337.98,337.74,337.8,59842.0,328.1583,328.3235,328.0903,328.1486,59842.0
2023-11-02 15:05:00,337.8,337.91,337.79,337.9,27966.0,328.1486,328.2555,328.1389,328.2457,27966.0
2023-11-02 15:10:00,337.88,337.97,337.81,337.94,33662.0,328.2263,328.3137,328.1583,328.2846,33662.0
2023-11-02 15:15:00,337.96,338.0,337.87,337.88,26744.0,328.304,328.3429,328.2166,328.2263,26744.0
2023-11-02 15:20:00,337.88,337.93,337.82,337.85,18678.0,328.2263,328.2749,328.168,328.1972,18678.0
2023-11-02 15:25:00,337.84,337.9,337.8,337.83,21864.0,328.1875,328.2457,328.1486,328.1777,21864.0
2023-11-02 15:30:00,337.82,337.93,337.82,337.91,72548.0,328.168,328.2749,328.168,328.2555,72548.0
2023-11-02 15:35:00,337.93,338.12,337.92,338.12,51974.0,328.2749,328.4595,328.2652,328.4595,51974.0
2023-11-02 15:40:00,338.13,338.18,338.0,338.1,62839.0,328.4692,328.5177,328.3429,328.44,62839.0
2023-11-02 15:45:00,338.09,338.21,338.03,338.15,82390.0,328.4303,328.5469,328.372,328.4886,82390.0
2023-11-02 15:50:00,338.14,338.5,338.04,338.5,137791.0,328.4789,328.8286,328.3817,328.8286,137791.0
2023-11-02 15:55:00,338.48,338.52,338.24,338.42,324756.0,328.8092,328.848,328.576,328.7509,324756.0
2023-11-03 09:30:00,340.09,340.36,339.81,339.96,204644.0,330.3732,330.6355,330.1012,330.2469,204644.0
2023-11-03 09:35:00,339.98,340.17,339.8,339.94,71216.0,330.2663,330.4509,330.0915,330.2275,71216.0
2023-11-03 09:40:00,339.96,340.35,339.75,340.11,84725.0,330.2469,330.6257,330.0429,330.3926,84725.0
2023-11-03 09:45:00,340.16,340.38,339.94,340.23,87574.0,330.4412,330.6549,330.2275,330.5092,87574.0
2023-11-03 09:50:00,340.21,340.34,340.02,340.14,54744.0,330.4897,330.616,330.3052,330.4217,54744.0
2023-11-03 09:55:00,340.13,340.3,340.06,340.21,47114.0,330.412,330.5772,330.344,330.4897,47114.0
2023-11-03 10:00:00,340.2,340.71,340.06,340.09,108934.0,330.48,330.9755,330.344,330.3732,108934.0
2023-11-03 10:05:00,340.12,340.18,339.92,340.03,52288.0,330.4023,330.4606,330.208,330.3149,52288.0
2023-11-03 10:10:00,340.08,340.14,339.87,340.01,38812.0,330.3635,330.4217,330.1595,330.2955,38812.0
2023-11-03 10:15:00,340.0,340.61,339.84,340.48,50715.0,330.2857,330.8783,330.1303,330.752,50715.0
2023-11-03 10:20:00,340.47,340.47,340.25,340.29,29509.0,330.7423,330.7423,330.5286,330.5675,29509.0
2023-11-03 10:25:00,340.3,340.38,339.63,339.85,54078.0,330.5772,330.6549,329.9263,330.14,54078.0
2023-11-03 10:30:00,339.8,339.92,339.66,339.71,44304.0,330.0915,330.208,329.9555,330.004,44304.0
2023-11-03 10:35:00,339.68,339.99,339.46,339.94,42551.0,329.9749,330.276,329.7612,330.2275,42551.0
2023-11-03 10:40:00,339.93,339.98,339.62,339.74,22656.0,330.2177,330.2663,329.9166,330.0332,22656.0
2023-11-03 10:45:00,339.78,339.97,339.73,339.85,34399.0,330.072,330.2566,330.0235,330.14,34399.0
2023-11-03 10:50:00,339.83,339.94,339.39,339.53,33104.0,330.1206,330.2275,329.6932,329.8292,33104.0
2023-11-03 10:55:00,339.59,340.06,339.59,340.03,35036.0,329.8875,330.344,329.8875,330.3149,35036.0
2023-11-03 11:00:00,340.05,340.13,339.85,340.02,26422.0,330.3343,330.412,330.14,330.3052,26422.0
2023-11-03 11:05:00,340.0,340.08,339.86,340.0,28396.0,330.2857,330.3635,330.1497,330.2857,28396.0
2023-11-03 11:10:00,339.98,340.21,339.8,340.09,31535.0,330.2663,330.4897,330.0915,330.3732,31535.0
2023-11-03 11:15:00,340.09,340.16,339.94,340.11,8013.0,330.3732,330.4412,330.2275,330.3926,8013.0
2023-11-03 11:20:00,340.18,340.42,340.12,340.38,22972.0,330.4606,330.6937,330.4023,330.6549,22972.0
2023-11-03 11:25:00,340.35,340.4,340.12,340.13,23922.0,330.6257,330.6743,330.4023,330.412,23922.0
2023-11-03 11:30:00,340.15,340.56,340.15,340.42,63916.0,330.4315,330.8297,330.4315,330.6937,63916.0
2023-11-03 11:35:00,340.44,340.59,340.36,340.56,52395.0,330.7132,330.8589,330.6355,330.8297,52395.0
2023-11-03 11:40:00,340.57,340.71,340.45,340.68,23627.0,330.8395,330.9755,330.7229,330.9463,23627.0
2023-11-03 11:45:00,340.65,340.71,340.55,340.66,19376.0,330.9172,330.9755,330.82,330.9269,19376.0
2023-11-03 11:50:00,340.68,340.94,340.68,340.82,24208.0,330.9463,331.1989,330.9463,331.0823,24208.0
2023-11-03 11:55:00,340.83,340.87,340.69,340.79,80083.0,331.092,331.1309,330.956,331.0532,80083.0
2023-11-03 12:00:00,340.82,341.08,340.79,340.81,31679.0,331.0823,331.3349,331.0532,331.0726,31679.0
2023-11-03 12:05:00,340.86,340.86,340.72,340.82,14654.0,331.1212,331.1212,330.9852,331.0823,14654.0
2023-11-03 12:10:00,340.83,340.99,340.83,340.98,12286.0,331.092,331.2475,331.092,331.2377,12286.0
2023-11-03 12:15:00,340.94,341.07,340.87,341.06,18209.0,331.1989,331.3252,331.1309,331.3155,18209.0
2023-11-03 12:20:00,341.04,341.08,340.93,341.0,12707.0,331.296,331.3349,331.1892,331.2572,12707.0
2023-11-03 12:25:00,341.0,341.1,340.87,341.02,35502.0,331.2572,331.3543,331.1309,331.2766,35502.0
2023-11-03 12:30:00,341.03,341.21,341.01,341.21,36047.0,331.2863,331.4612,331.2669,331.4612,36047.0
2023-11-03 12:35:00,341.2,341.21,341.09,341.2,36002.0,331.4515,331.4612,331.3446,331.4515,36002.0
2023-11-03 12:40:00,341.21,341.22,341.06,341.08,22451.0,331.4612,331.4709,331.3155,331.3349,22451.0
2023-11-03 12:45:00,341.07,341.17,341.02,341.09,59963.0,331.3252,331.4223,331.2766,331.3446,59963.0
2023-11-03 12:50:00,341.1,341.25,341.08,341.16,50625.0,331.3543,331.5,331.3349,331.4126,50625.0
2023-11-03 12:55:00,341.19,341.41,341.16,341.39,18022.0,331.4417,331.6555,331.4126,331.636,18022.0
2023-11-03 13:00:00,341.39,341.59,341.34,341.59,18887.0,331.636,331.8303,331.5875,331.8303,18887.0
2023-11-03 13:05:00,341.58,341.62,341.33,341.35,30104.0,331.8206,331.8595,331.5777,331.5972,30104.0
2023-11-03 13:10:00,341.33,341.36,341.09,341.09,56335.0,331.5777,331.6069,331.3446,331.3446,56335.0
2023-11-03 13:15:00,341.1,341.2,340.97,341.01,14592.0,331.3543,331.4515,331.228,331.2669,14592.0
2023-11-03 13:20:00,341.02,341.07,340.75,340.78,20888.0,331.2766,331.3252,331.0143,331.0435,20888.0
2023-11-03 13:25:00,340.8,340.85,340.69,340.85,25236.0,331.0629,331.1115,330.956,331.1115,25236.0
2023-11-03 13:30:00,340.85,341.17,340.84,341.17,46823.0,331.1115,331.4223,331.1017,331.4223,46823.0
2023-11-03 13:35:00,341.16,341.16,340.98,341.1,47105.0,331.4126,331.4126,331.2377,331.3543,47105.0
2023-11-03 13:40:00,341.1,341.1,340.86,340.87,14752.0,331.3543,331.3543,331.1212,331.1309,14752.0
2023-11-03 13:45:00,340.86,340.95,340.76,340.93,26898.0,331.1212,331.2086,331.024,331.1892,26898.0
2023-11-03 13:50:00,340.95,341.04,340.9,341.04,18859.0,331.2086,331.296,331.16,331.296,18859.0
2023-11-03 13:55:00,341.04,341.33,341.04,341.22,21987.0,331.296,331.5777,331.296,331.4709,21987.0
2023-11-03 14:00:00,341.2,341.22,341.03,341.05,16238.0,331.4515,331.4709,331.2863,331.3057,16238.0
2023-11-03 14:05:00,341.09,341.09,340.77,341.0,37214.0,331.3446,331.3446,331.0337,331.2572,37214.0
2023-11-03 14:10:00,341.03,341.14,340.97,341.12,20617.0,331.2863,331.3932,331.228,331.3737,20617.0
2023-11-03 14:15:00,341.13,341.19,340.96,341.05,12035.0,331.3835,331.4417,331.2183,331.3057,12035.0
2023-11-03 14:20:00,341.06,341.11,340.88,340.89,19723.0,331.3155,331.364,331.1406,331.1503,19723.0
2023-11-03 14:25:00,340.93,341.21,340.86,341.21,18171.0,331.1892,331.4612,331.1212,331.4612,18171.0
2023-11-03 14:30:00,341.21,341.23,341.1,341.18,11477.0,331.4612,331.4806,331.3543,331.432,11477.0
2023-11-03 14:35:00,341.16,341.3,341.11,341.25,38662.0,331.4126,331.5486,331.364,331.5,38662.0
2023-11-03 14:40:00,341.27,341.38,341.19,341.33,37625.0,331.5195,331.6263,331.4417,331.5777,37625.0
2023-11-03 14:45:00,341.34,341.46,341.23,341.41,19942.0,331.5875,331.704,331.4806,331.6555,19942.0
2023-11-03 14:50:00,341.43,341.52,341.42,341.46,24778.0,331.6749,331.7623,331.6652,331.704,24778.0
2023-11-03 14:55:00,341.46,341.48,341.34,341.46,24573.0,331.704,331.7235,331.5875,331.704,24573.0
2023-11-03 15:00:00,341.46,341.46,341.34,341.38,12164.0,331.704,331.704,331.5875,331.6263,12164.0
2023-11-03 15:05:00,341.39,341.44,341.2,341.21,50229.0,331.636,331.6846,331.4515,331.4612,50229.0
2023-11-03 15:10:00,341.22,341.32,341.01,341.24,58575.0,331.4709,331.568,331.2669,331.4903,58575.0
2023-11-03 15:15:00,341.22,341.22,341.06,341.07,15337.0,331.4709,331.4709,331.3155,331.3252,15337.0
2023-11-03 15:20:00,341.07,341.13,340.95,341.05,21864.0,331.3252,331.3835,331.2086,331.3057,21864.0
2023-11-03 15:25:00,341.05,341.06,340.86,340.96,29122.0,331.3057,331.3155,331.1212,331.2183,29122.0
2023-11-03 15:30:00,340.91,340.91,340.7,340.73,41512.0,331.1697,331.1697,330.9657,330.9949,41512.0
2023-11-03 15:35:00,340.73,340.98,340.7,340.96,38039.0,330.9949,331.2377,330.9657,331.2183,38039.0
2023-11-03 15:40:00,340.97,341.06,340.84,340.94,60604.0,331.228,331.3155,331.1017,331.1989,60604.0
2023-11-03 15:45:00,340.94,340.94,340.68,340.75,67737.0,331.1989,331.1989,330.9463,331.0143,67737.0
2023-11-03 15:50:00,340.75,340.8,340.63,340.68,83328.0,331.0143,331.0629,330.8977,330.9463,83328.0
2023-11-03 15:55:00,340.63,340.73,340.48,340.61,237174.0,330.8977,330.9949,330.752,330.8783,237174.0
2023-11-06 09:30:00,340.86,341.64,340.83,341.53,99554.0,331.1212,331.8789,331.092,331.772,99554.0
2023-11-06 09:35:00,341.48,341.48,341.03,341.16,60731.0,331.7235,331.7235,331.2863,331.4126,60731.0
2023-11-06 09:40:00,341.16,341.17,340.84,341.02,67773.0,331.4126,331.4223,331.1017,331.2766,67773.0
2023-11-06 09:45:00,341.05,341.1,340.59,340.69,60361.0,331.3057,331.3543,330.8589,330.956,60361.0
2023-11-06 09:50:00,340.73,340.81,340.59,340.81,31283.0,330.9949,331.0726,330.8589,331.0726,31283.0
2023-11-06 09:55:00,340.8,340.85,340.61,340.72,60933.0,331.0629,331.1115,330.8783,330.9852,60933.0
2023-11-06 10:00:00,340.76,340.8,340.48,340.53,40510.0,331.024,331.0629,330.752,330.8006,40510.0
2023-11-06 10:05:00,340.55,340.66,340.49,340.65,21564.0,330.82,330.9269,330.7617,330.9172,21564.0
2023-11-06 10:10:00,340.64,340.64,340.41,340.53,21572.0,330.9075,330.9075,330.684,330.8006,21572.0
2023-11-06 10:15:00,340.53,340.78,340.43,340.73,30065.0,330.8006,331.0435,330.7035,330.9949,30065.0
2023-11-06 10:20:00,340.74,341.05,340.69,340.79,74638.0,331.0046,331.3057,330.956,331.0532,74638.0
2023-11-06 10:25:00,340.8,340.97,340.8,340.93,12817.0,331.0629,331.228,331.0629,331.1892,12817.0
2023-11-06 10:30:00,340.95,340.97,340.8,340.83,94495.0,331.2086,331.228,331.0629,331.092,94495.0
2023-11-06 10:35:00,340.8,341.13,340.8,341.08,15236.0,331.0629,331.3835,331.0629,331.3349,15236.0
2023-11-06 10:40:00,341.1,341.17,340.93,340.97,19687.0,331.3543,331.4223,331.1892,331.228,19687.0
2023-11-06 10:45:00,340.96,340.96,340.73,340.73,20929.0,331.2183,331.2183,330.9949,330.9949,20929.0
2023-11-06 10:50:00,340.73,340.84,340.7,340.7,17348.0,330.9949,331.1017,330.9657,330.9657,17348.0
2023-11-06 10:55:00,340.77,340.92,340.77,340.9,6193.0,331.0337,331.1795,331.0337,331.16,6193.0
2023-11-06 11:00:00,340.88,341.03,340.87,341.03,16648.0,331.1406,331.2863,331.1309,331.2863,16648.0
2023-11-06 11:05:00,340.99,341.14,340.99,341.02,19119.0,331.2475,331.3932,331.2475,331.2766,19119.0
2023-11-06 11:10:00,341.02,341.02,340.81,340.96,11956.0,331.2766,331.2766,331.0726,331.2183,11956.0
2023-11-06 11:15:00,340.98,341.0,340.9,341.0,7092.0,331.2377,331.2572,331.16,331.2572,7092.0
2023-11-06 11:20:00,340.99,341.0,340.83,340.98,23116.0,331.2475,331.2572,331.092,331.2377,23116.0
2023-11-06 11:25:00,340.98,341.15,340.95,340.99,12667.0,331.2377,331.4029,331.2086,331.2475,12667.0
2023-11-06 11:30:00,340.99,341.03,340.9,341.01,20288.0,331.2475,331.2863,331.16,331.2669,20288.0
2023-11-06 11:35:00,340.99,341.08,340.93,340.96,11532.0,331.2475,331.3349,331.1892,331.2183,11532.0
2023-11-06 11:40:00,340.97,341.09,340.87,340.92,38106.0,331.228,331.3446,331.1309,331.1795,38106.0
2023-11-06 11:45:00,340.9,341.03,340.9,340.97,17193.0,331.16,331.2863,331.16,331.228,17193.0
2023-11-06 11:50:00,340.96,341.03,340.91,340.98,24470.0,331.2183,331.2863,331.1697,331.2377,24470.0
2023-11-06 11:55:00,340.98,341.22,340.98,341.19,17495.0,331.2377,331.4709,331.2377,331.4417,17495.0
2023-11-06 12:00:00,341.2,341.27,341.14,341.16,9979.0,331.4515,331.5195,331.3932,331.4126,9979.0
2023-11-06 12:05:00,341.18,341.23,341.1,341.16,12019.0,331.432,331.4806,331.3543,331.4126,12019.0
2023-11-06 12:10:00,341.17,341.2,341.0,341.04,12192.0,331.4223,331.4515,331.2572,331.296,12192.0
2023-11-06 12:15:00,341.02,341.15,341.0,341.05,15261.0,331.2766,331.4029,331.2572,331.3057,15261.0
2023-11-06 12:20:00,341.07,341.15,340.97,340.97,22129.0,331.3252,331.4029,331.228,331.228,22129.0
2023-11-06 12:25:00,340.99,341.03,340.94,340.95,10909.0,331.2475,331.2863,331.1989,331.2086,10909.0
2023-11-06 12:30:00,340.94,341.01,340.88,340.95,13663.0,331.1989,331.2669,331.1406,331.2086,13663.0
2023-11-06 12:35:00,340.95,340.95,340.81,340.85,25230.0,331.2086,331.2086,331.0726,331.1115,25230.0
2023-11-06 12:40:00,340.82,340.85,340.68,340.72,34502.0,331.0823,331.1115,330.9463,330.9852,34502.0
2023-11-06 12:45:00,340.74,340.75,340.62,340.64,31318.0,331.0046,331.0143,330.888,330.9075,31318.0
2023-11-06 12:50:00,340.65,340.71,340.53,340.71,56998.0,330.9172,330.9755,330.8006,330.9755,56998.0
2023-11-06 12:55:00,340.7,340.81,340.67,340.76,13594.0,330.9657,331.0726,330.9366,331.024,13594.0
2023-11-06 13:00:00,340.76,340.76,340.5,340.63,38359.0,331.024,331.024,330.7715,330.8977,38359.0
2023-11-06 13:05:00,340.64,340.7,340.57,340.57,22804.0,330.9075,330.9657,330.8395,330.8395,22804.0
2023-11-06 13:10:00,340.58,340.6,340.42,340.47,26809.0,330.8492,330.8686,330.6937,330.7423,26809.0
2023-11-06 13:15:00,340.46,340.48,340.2,340.27,41835.0,330.7326,330.752,330.48,330.548,41835.0
2023-11-06 13:20:00,340.27,340.51,340.06,340.49,75564.0,330.548,330.7812,330.344,330.7617,75564.0
2023-11-06 13:25:00,340.51,340.54,340.39,340.54,25797.0,330.7812,330.8103,330.6646,330.8103,25797.0
2023-11-06 13:30:00,340.5,340.5,340.33,340.41,13881.0,330.7715,330.7715,330.6063,330.684,13881.0
2023-11-06 13:35:00,340.41,340.56,340.41,340.53,11674.0,330.684,330.8297,330.684,330.8006,11674.0
2023-11-06 13:40:00,340.54,340.58,340.44,340.45,14811.0,330.8103,330.8492,330.7132,330.7229,14811.0
2023-11-06 13:45:00,340.46,340.5,340.32,340.37,15100.0,330.7326,330.7715,330.5966,330.6452,15100.0
2023-11-06 13:50:00,340.37,340.37,340.24,340.26,16332.0,330.6452,330.6452,330.5189,330.5383,16332.0
2023-11-06 13:55:00,340.26,340.39,340.23,340.36,16142.0,330.5383,330.6646,330.5092,330.6355,16142.0
2023-11-06 14:00:00,340.36,340.45,340.28,340.33,14596.0,330.6355,330.7229,330.5577,330.6063,14596.0
2023-11-06 14:05:00,340.34,340.34,340.08,340.1,62305.0,330.616,330.616,330.3635,330.3829,62305.0
2023-11-06 14:10:00,340.11,340.21,339.9,339.93,18920.0,330.3926,330.4897,330.1886,330.2177,18920.0
2023-11-06 14:15:00,339.89,340.13,339.89,340.11,17538.0,330.1789,330.412,330.1789,330.3926,17538.0
2023-11-06 14:20:00,340.11,340.16,339.99,340.02,6116.0,330.3926,330.4412,330.276,330.3052,6116.0
2023-11-06 14:25:00,340.02,340.21,340.02,340.21,14220.0,330.3052,330.4897,330.3052,330.4897,14220.0
2023-11-06 14:30:00,340.18,340.45,340.16,340.42,10478.0,330.4606,330.7229,330.4412,330.6937,10478.0
2023-11-06 14:35:00,340.36,340.45,340.28,340.39,34907.0,330.6355,330.7229,330.5577,330.6646,34907.0
2023-11-06 14:40:00,340.39,340.76,340.37,340.67,27292.0,330.6646,331.024,330.6452,330.9366,27292.0
2023-11-06 14:45:00,340.69,340.75,340.56,340.58,34544.0,330.956,331.0143,330.8297,330.8492,34544.0
2023-11-06 14:50:00,340.57,340.74,340.57,340.72,8486.0,330.8395,331.0046,330.8395,330.9852,8486.0
2023-11-06 14:55:00,340.72,340.78,340.69,340.72,11290.0,330.9852,331.0435,330.956,330.9852,11290.0
2023-11-06 15:00:00,340.73,340.78,340.66,340.77,13183.0,330.9949,331.0435,330.9269,331.0337,13183.0
2023-11-06 15:05:00,340.78,340.8,340.62,340.74,39790.0,331.0435,331.0629,330.888,331.0046,39790.0
2023-11-06 15:10:00,340.74,340.88,340.73,340.73,22150.0,331.0046,331.1406,330.9949,330.9949,22150.0
2023-11-06 15:15:00,340.76,340.78,340.7,340.76,9869.0,331.024,331.0435,330.9657,331.024,9869.0
2023-11-06 15:20:00,340.71,340.79,340.65,340.74,22462.0,330.9755,331.0532,330.9172,331.0046,22462.0
2023-11-06 15:25:00,340.72,340.77,340.64,340.74,11132.0,330.9852,331.0337,330.9075,331.0046,11132.0
2023-11-06 15:30:00,340.76,340.84,340.69,340.83,25061.0,331.024,331.1017,330.956,331.092,25061.0
2023-11-06 15:35:00,340.8,340.81,340.61,340.68,21295.0,331.0629,331.0726,330.8783,330.9463,21295.0
2023-11-06 15:40:00,340.65,340.75,340.55,340.65,23074.0,330.9172,331.0143,330.82,330.9172,23074.0
2023-11-06 15:45:00,340.65,340.66,340.57,340.64,21299.0,330.9172,330.9269,330.8395,330.9075,21299.0
2023-11-06 15:50:00,340.62,340.71,340.5,340.68,43438.0,330.888,330.9755,330.7715,330.9463,43438.0
2023-11-06 15:55:00,340.65,341.07,340.63,341.03,77612.0,330.9172,331.3252,330.8977,331.2863,77612.0
2023-11-07 09:30:00,340.73,340.84,340.43,340.6,111795.0,330.9949,331.1017,330.7035,330.8686,111795.0
2023-11-07 09:35:00,340.57,340.63,340.3,340.44,52491.0,330.8395,330.8977,330.5772,330.7132,52491.0
2023-11-07 09:40:00,340.45,340.65,340.33,340.62,123449.0,330.7229,330.9172,330.6063,330.888,123449.0
2023-11-07 09:45:00,340.63,340.69,340.43,340.52,35906.0,330.8977,330.956,330.7035,330.7909,35906.0
2023-11-07 09:50:00,340.53,340.74,340.47,340.59,32399.0,330.8006,331.0046,330.7423,330.8589,32399.0
2023-11-07 09:55:00,340.66,340.81,340.62,340.77,23972.0,330.9269,331.0726,330.888,331.0337,23972.0
2023-11-07 10:00:00,340.79,341.06,340.78,341.01,44603.0,331.0532,331.3155,331.0435,331.2669,44603.0
2023-11-07 10:05:00,340.99,341.07,340.91,340.99,28525.0,331.2475,331.3252,331.1697,331.2475,28525.0
2023-11-07 10:10:00,340.99,341.21,340.86,341.02,64304.0,331.2475,331.4612,331.1212,331.2766,64304.0
2023-11-07 10:15:00,341.0,341.01,340.78,340.98,38682.0,331.2572,331.2669,331.0435,331.2377,38682.0
2023-11-07 10:20:00,340.97,341.04,340.89,341.0,36384.0,331.228,331.296,331.1503,331.2572,36384.0
2023-11-07 10:25:00,340.98,341.41,340.98,341.41,47916.0,331.2377,331.6555,331.2377,331.6555,47916.0
2023-11-07 10:30:00,341.39,341.6,341.28,341.57,20241.0,331.636,331.84,331.5292,331.8109,20241.0
2023-11-07 10:35:00,341.57,341.77,341.57,341.66,67389.0,331.8109,332.0052,331.8109,331.8983,67389.0
2023-11-07 10:40:00,341.66,341.68,341.53,341.61,12298.0,331.8983,331.9177,331.772,331.8497,12298.0
2023-11-07 10:45:00,341.59,341.87,341.54,341.8,18893.0,331.8303,332.1023,331.7817,332.0343,18893.0
2023-11-07 10:50:00,341.78,341.9,341.77,341.86,27408.0,332.0149,332.1315,332.0052,332.0926,27408.0
2023-11-07 10:55:00,341.91,341.92,341.6,341.76,29578.0,332.1412,332.1509,331.84,331.9955,29578.0
2023-11-07 11:00:00,341.76,341.76,341.59,341.65,14983.0,331.9955,331.9955,331.8303,331.8886,14983.0
2023-11-07 11:05:00,341.66,341.7,341.45,341.46,17117.0,331.8983,331.9372,331.6943,331.704,17117.0
2023-11-07 11:10:00,341.48,341.55,341.37,341.41,26816.0,331.7235,331.7915,331.6166,331.6555,26816.0
2023-11-07 11:15:00,341.41,341.61,341.41,341.51,9559.0,331.6555,331.8497,331.6555,331.7526,9559.0
2023-11-07 11:20:00,341.52,341.67,341.52,341.65,12742.0,331.7623,331.908,331.7623,331.8886,12742.0
2023-11-07 11:25:00,341.66,341.74,341.55,341.64,17272.0,331.8983,331.976,331.7915,331.8789,17272.0
2023-11-07 11:30:00,341.66,341.9,341.62,341.87,15539.0,331.8983,332.1315,331.8595,332.1023,15539.0
2023-11-07 11:35:00,341.86,341.98,341.83,341.88,21237.0,332.0926,332.2092,332.0635,332.112,21237.0
2023-11-07 11:40:00,341.9,342.07,341.88,341.94,26229.0,332.1315,332.2966,332.112,332.1703,26229.0
2023-11-07 11:45:00,341.92,341.97,341.48,341.58,69931.0,332.1509,332.1995,331.7235,331.8206,69931.0
2023-11-07 11:50:00,341.55,341.67,341.55,341.63,7763.0,331.7915,331.908,331.7915,331.8692,7763.0
2023-11-07 11:55:00,341.6,341.71,341.55,341.62,9197.0,331.84,331.9469,331.7915,331.8595,9197.0
2023-11-07 12:00:00,341.56,341.57,341.4,341.41,13830.0,331.8012,331.8109,331.6457,331.6555,13830.0
2023-11-07 12:05:00,341.39,341.62,341.31,341.44,29561.0,331.636,331.8595,331.5583,331.6846,29561.0
2023-11-07 12:10:00,341.47,341.47,341.37,341.39,16744.0,331.7137,331.7137,331.6166,331.636,16744.0
2023-11-07 12:15:00,341.4,341.41,341.16,341.33,19160.0,331.6457,331.6555,331.4126,331.5777,19160.0
2023-11-07 12:20:00,341.35,341.39,341.27,341.39,13934.0,331.5972,331.636,331.5195,331.636,13934.0
2023-11-07 12:25:00,341.39,341.5,341.29,341.3,8313.0,331.636,331.7429,331.5389,331.5486,8313.0
2023-11-07 12:30:00,341.29,341.38,341.0,341.25,44199.0,331.5389,331.6263,331.2572,331.5,44199.0
2023-11-07 12:35:00,341.24,341.34,341.19,341.29,25766.0,331.4903,331.5875,331.4417,331.5389,25766.0
2023-11-07 12:40:00,341.26,341.27,341.14,341.27,10975.0,331.5097,331.5195,331.3932,331.5195,10975.0
2023-11-07 12:45:00,341.29,341.54,341.2,341.27,14853.0,331.5389,331.7817,331.4515,331.5195,14853.0
2023-11-07 12:50:00,341.24,341.35,341.19,341.29,15447.0,331.4903,331.5972,331.4417,331.5389,15447.0
2023-11-07 12:55:00,341.27,341.54,341.23,341.52,16048.0,331.5195,331.7817,331.4806,331.7623,16048.0
2023-11-07 13:00:00,341.53,341.71,341.46,341.65,18420.0,331.772,331.9469,331.704,331.8886,18420.0
2023-11-07 13:05:00,341.6,341.72,341.57,341.72,17291.0,331.84,331.9566,331.8109,331.9566,17291.0
2023-11-07 13:10:00,341.73,341.77,341.64,341.69,10249.0,331.9663,332.0052,331.8789,331.9275,10249.0
2023-11-07 13:15:00,341.67,341.75,341.58,341.65,16115.0,331.908,331.9857,331.8206,331.8886,16115.0
2023-11-07 13:20:00,341.64,341.68,341.49,341.64,13001.0,331.8789,331.9177,331.7332,331.8789,13001.0
2023-11-07 13:25:00,341.65,341.65,341.55,341.56,10362.0,331.8886,331.8886,331.7915,331.8012,10362.0
2023-11-07 13:30:00,341.57,341.59,341.51,341.54,7293.0,331.8109,331.8303,331.7526,331.7817,7293.0
2023-11-07 13:35:00,341.55,341.64,341.53,341.63,19609.0,331.7915,331.8789,331.772,331.8692,19609.0
2023-11-07 13:40:00,341.6,341.68,341.49,341.58,10344.0,331.84,331.9177,331.7332,331.8206,10344.0
2023-11-07 13:45:00,341.57,341.72,341.57,341.63,18303.0,331.8109,331.9566,331.8109,331.8692,18303.0
2023-11-07 13:50:00,341.64,341.73,341.51,341.56,53582.0,331.8789,331.9663,331.7526,331.8012,53582.0
2023-11-07 13:55:00,341.53,341.65,341.35,341.6,39248.0,331.772,331.8886,331.5972,331.84,39248.0
2023-11-07 14:00:00,341.6,341.69,341.56,341.64,10256.0,331.84,331.9275,331.8012,331.8789,10256.0
2023-11-07 14:05:00,341.6,341.6,341.47,341.55,6422.0,331.84,331.84,331.7137,331.7915,6422.0
2023-11-07 14:10:00,341.56,341.62,341.55,341.55,6786.0,331.8012,331.8595,331.7915,331.7915,6786.0
2023-11-07 14:15:00,341.56,341.67,341.56,341.58,10450.0,331.8012,331.908,331.8012,331.8206,10450.0
2023-11-07 14:20:00,341.62,341.75,341.58,341.75,17022.0,331.8595,331.9857,331.8206,331.9857,17022.0
2023-11-07 14:25:00,341.67,341.7,341.62,341.65,12318.0,331.908,331.9372,331.8595,331.8886,12318.0
2023-11-07 14:30:00,341.68,341.74,341.65,341.65,7186.0,331.9177,331.976,331.8886,331.8886,7186.0
2023-11-07 14:35:00,341.65,341.66,341.43,341.45,9652.0,331.8886,331.8983,331.6749,331.6943,9652.0
2023-11-07 14:40:00,341.47,341.51,341.34,341.46,19359.0,331.7137,331.7526,331.5875,331.704,19359.0
2023-11-07 14:45:00,341.44,341.6,341.41,341.48,10287.0,331.6846,331.84,331.6555,331.7235,10287.0
2023-11-07 14:50:00,341.51,341.58,341.51,341.52,10904.0,331.7526,331.8206,331.7526,331.7623,10904.0
2023-11-07 14:55:00,341.5,341.57,341.39,341.46,19047.0,331.7429,331.8109,331.636,331.704,19047.0
2023-11-07 15:00:00,341.48,341.7,341.46,341.57,23024.0,331.7235,331.9372,331.704,331.8109,23024.0
2023-11-07 15:05:00,341.58,341.61,341.46,341.47,11882.0,331.8206,331.8497,331.704,331.7137,11882.0
2023-11-07 15:10:00,341.44,341.49,341.32,341.49,13620.0,331.6846,331.7332,331.568,331.7332,13620.0
2023-11-07 15:15:00,341.46,341.56,341.39,341.53,15194.0,331.704,331.8012,331.636,331.772,15194.0
2023-11-07 15:20:00,341.49,341.65,341.42,341.57,64877.0,331.7332,331.8886,331.6652,331.8109,64877.0
2023-11-07 15:25:00,341.57,341.64,341.53,341.62,21498.0,331.8109,331.8789,331.772,331.8595,21498.0
2023-11-07 15:30:00,341.62,341.77,341.62,341.72,24859.0,331.8595,332.0052,331.8595,331.9566,24859.0
2023-11-07 15:35:00,341.73,341.92,341.73,341.89,33221.0,331.9663,332.1509,331.9663,332.1217,33221.0
2023-11-07 15:40:00,341.87,341.95,341.83,341.94,20386.0,332.1023,332.18,332.0635,332.1703,20386.0
2023-11-07 15:45:00,341.93,341.98,341.74,341.76,35585.0,332.1606,332.2092,331.976,331.9955,35585.0
2023-11-07 15:50:00,341.76,341.78,341.31,341.33,91266.0,331.9955,332.0149,331.5583,331.5777,91266.0
2023-11-07 15:55:00,341.32,341.57,341.06,341.56,162391.0,331.568,331.8109,331.3155,331.8012,162391.0
2023-11-08 09:30:00,342.1,342.39,341.86,342.23,113507.0,332.3257,332.6075,332.0926,332.452,113507.0
2023-11-08 09:35:00,342.25,342.29,342.01,342.13,48060.0,332.4715,332.5103,332.2383,332.3549,48060.0
2023-11-08 09:40:00,342.12,342.22,342.04,342.13,44058.0,332.3452,332.4423,332.2675,332.3549,44058.0
2023-11-08 09:45:00,342.14,342.52,342.04,342.5,62262.0,332.3646,332.7337,332.2675,332.7143,62262.0
2023-11-08 09:50:00,342.56,342.59,342.25,342.25,27303.0,332.7726,332.8017,332.4715,332.4715,27303.0
2023-11-08 09:55:00,342.26,342.35,342.13,342.35,32964.0,332.4812,332.5686,332.3549,332.5686,32964.0
2023-11-08 10:00:00,342.34,342.42,341.93,341.96,65618.0,332.5589,332.6366,332.1606,332.1897,65618.0
2023-11-08 10:05:00,341.9,342.09,341.82,342.06,16569.0,332.1315,332.316,332.0537,332.2869,16569.0
2023-11-08 10:10:00,342.06,342.24,341.93,342.09,18589.0,332.2869,332.4617,332.1606,332.316,18589.0
2023-11-08 10:15:00,342.1,342.23,341.96,342.19,10574.0,332.3257,332.452,332.1897,332.4132,10574.0
2023-11-08 10:20:00,342.16,342.17,341.84,341.9,29714.0,332.384,332.3937,332.0732,332.1315,29714.0
2023-11-08 10:25:00,341.91,342.04,341.84,341.97,14210.0,332.1412,332.2675,332.0732,332.1995,14210.0
2023-11-08 10:30:00,341.96,342.05,341.76,341.84,22518.0,332.1897,332.2772,331.9955,332.0732,22518.0
2023-11-08 10:35:00,341.74,341.81,341.59,341.64,30662.0,331.976,332.044,331.8303,331.8789,30662.0
2023-11-08 10:40:00,341.64,341.9,341.62,341.89,77697.0,331.8789,332.1315,331.8595,332.1217,77697.0
2023-11-08 10:45:00,341.88,341.91,341.6,341.71,26185.0,332.112,332.1412,331.84,331.9469,26185.0
2023-11-08 10:50:00,341.7,341.7,341.47,341.51,27904.0,331.9372,331.9372,331.7137,331.7526,27904.0
2023-11-08 10:55:00,341.51,341.63,341.42,341.44,24491.0,331.7526,331.8692,331.6652,331.6846,24491.0
2023-11-08 11:00:00,341.46,341.57,341.43,341.48,36124.0,331.704,331.8109,331.6749,331.7235,36124.0
2023-11-08 11:05:00,341.47,341.47,341.28,341.35,12100.0,331.7137,331.7137,331.5292,331.5972,12100.0
2023-11-08 11:10:00,341.37,341.59,341.36,341.52,28090.0,331.6166,331.8303,331.6069,331.7623,28090.0
2023-11-08 11:15:00,341.54,341.77,341.5,341.67,32821.0,331.7817,332.0052,331.7429,331.908,32821.0
2023-11-08 11:20:00,341.64,341.64,341.07,341.18,19935.0,331.8789,331.8789,331.3252,331.432,19935.0
2023-11-08 11:25:00,341.18,341.33,341.11,341.26,20854.0,331.432,331.5777,331.364,331.5097,20854.0
2023-11-08 11:30:00,341.21,341.4,341.07,341.17,90547.0,331.4612,331.6457,331.3252,331.4223,90547.0
2023-11-08 11:35:00,341.18,341.24,341.01,341.03,52219.0,331.432,331.4903,331.2669,331.2863,52219.0
2023-11-08 11:40:00,341.04,341.26,341.02,341.23,43165.0,331.296,331.5097,331.2766,331.4806,43165.0
2023-11-08 11:45:00,341.24,341.3,341.08,341.13,13856.0,331.4903,331.5486,331.3349,331.3835,13856.0
2023-11-08 11:50:00,341.11,341.13,340.87,341.04,66707.0,331.364,331.3835,331.1309,331.296,66707.0
2023-11-08 11:55:00,341.03,341.03,340.71,340.81,40882.0,331.2863,331.2863,330.9755,331.0726,40882.0
2023-11-08 12:00:00,340.81,340.86,340.44,340.54,77428.0,331.0726,331.1212,330.7132,330.8103,77428.0
2023-11-08 12:05:00,340.54,340.6,339.94,340.08,66280.0,330.8103,330.8686,330.2275,330.3635,66280.0
2023-11-08 12:10:00,340.06,340.38,340.03,340.28,31313.0,330.344,330.6549,330.3149,330.5577,31313.0
2023-11-08 12:15:00,340.23,340.4,340.16,340.37,16612.0,330.5092,330.6743,330.4412,330.6452,16612.0
2023-11-08 12:20:00,340.36,340.49,340.36,340.45,23196.0,330.6355,330.7617,330.6355,330.7229,23196.0
2023-11-08 12:25:00,340.41,340.5,340.31,340.42,21276.0,330.684,330.7715,330.5869,330.6937,21276.0
2023-11-08 12:30:00,340.36,340.49,340.24,340.49,13416.0,330.6355,330.7617,330.5189,330.7617,13416.0
2023-11-08 12:35:00,340.46,340.64,340.42,340.62,24511.0,330.7326,330.9075,330.6937,330.888,24511.0
2023-11-08 12:40:00,340.56,340.57,340.44,340.56,9480.0,330.8297,330.8395,330.7132,330.8297,9480.0
2023-11-08 12:45:00,340.52,340.53,340.37,340.42,16025.0,330.7909,330.8006,330.6452,330.6937,16025.0
2023-11-08 12:50:00,340.37,340.41,340.31,340.33,45409.0,330.6452,330.684,330.5869,330.6063,45409.0
2023-11-08 12:55:00,340.33,340.49,340.26,340.45,29030.0,330.6063,330.7617,330.5383,330.7229,29030.0
2023-11-08 13:00:00,340.49,340.8,340.39,340.68,66223.0,330.7617,331.0629,330.6646,330.9463,66223.0
2023-11-08 13:05:00,340.69,340.84,340.68,340.76,19046.0,330.956,331.1017,330.9463,331.024,19046.0
2023-11-08 13:10:00,340.74,340.74,340.4,340.41,25141.0,331.0046,331.0046,330.6743,330.684,25141.0
2023-11-08 13:15:00,340.39,340.46,340.27,340.28,9648.0,330.6646,330.7326,330.548,330.5577,9648.0
2023-11-08 13:20:00,340.29,340.55,340.19,340.54,22632.0,330.5675,330.82,330.4703,330.8103,22632.0
2023-11-08 13:25:00,340.53,340.65,340.47,340.61,2628.0,330.8006,330.9172,330.7423,330.8783,2628.0
2023-11-08 13:30:00,340.65,340.75,340.64,340.69,6849.0,330.9172,331.0143,330.9075,330.956,6849.0
2023-11-08 13:35:00,340.7,340.86,340.69,340.81,12464.0,330.9657,331.1212,330.956,331.0726,12464.0
2023-11-08 13:40:00,340.81,340.87,340.78,340.87,5128.0,331.0726,331.1309,331.0435,331.1309,5128.0
2023-11-08 13:45:00,340.85,340.86,340.7,340.77,30332.0,331.1115,331.1212,330.9657,331.0337,30332.0
2023-11-08 13:50:00,340.8,340.83,340.75,340.78,3214.0,331.0629,331.092,331.0143,331.0435,3214.0
2023-11-08 13:55:00,340.79,340.81,340.65,340.73,4995.0,331.0532,331.0726,330.9172,330.9949,4995.0
2023-11-08 14:00:00,340.71,341.08,340.66,340.97,29424.0,330.9755,331.3349,330.9269,331.228,29424.0
2023-11-08 14:05:00,341.02,341.03,340.96,340.96,6294.0,331.2766,331.2863,331.2183,331.2183,6294.0
2023-11-08 14:10:00,340.99,340.99,340.85,340.86,7423.0,331.2475,331.2475,331.1115,331.1212,7423.0
2023-11-08 14:15:00,340.86,341.0,340.86,340.93,6800.0,331.1212,331.2572,331.1212,331.1892,6800.0
2023-11-08 14:20:00,340.9,340.93,340.84,340.84,14332.0,331.16,331.1892,331.1017,331.1017,14332.0
2023-11-08 14:25:00,340.83,340.87,340.77,340.84,21196.0,331.092,331.1309,331.0337,331.1017,21196.0
2023-11-08 14:30:00,340.82,340.93,340.56,340.61,26115.0,331.0823,331.1892,330.8297,330.8783,26115.0
2023-11-08 14:35:00,340.59,340.79,340.57,340.79,15600.0,330.8589,331.0532,330.8395,331.0532,15600.0
2023-11-08 14:40:00,340.77,340.8,340.63,340.75,27605.0,331.0337,331.0629,330.8977,331.0143,27605.0
2023-11-08 14:45:00,340.76,340.77,340.7,340.72,9356.0,331.024,331.0337,330.9657,330.9852,9356.0
2023-11-08 14:50:00,340.73,340.79,340.64,340.75,10719.0,330.9949,331.0532,330.9075,331.0143,10719.0
2023-11-08 14:55:00,340.76,340.77,340.53,340.57,11354.0,331.024,331.0337,330.8006,330.8395,11354.0
2023-11-08 15:00:00,340.58,340.75,340.57,340.75,12773.0,330.8492,331.0143,330.8395,331.0143,12773.0
2023-11-08 15:05:00,340.72,340.83,340.66,340.74,13205.0,330.9852,331.092,330.9269,331.0046,13205.0
2023-11-08 15:10:00,340.75,340.83,340.69,340.79,11215.0,331.0143,331.092,330.956,331.0532,11215.0
2023-11-08 15:15:00,340.8,340.95,340.8,340.87,12217.0,331.0629,331.2086,331.0629,331.1309,12217.0
2023-11-08 15:20:00,340.86,340.91,340.84,340.88,10591.0,331.1212,331.1697,331.1017,331.1406,10591.0
2023-11-08 15:25:00,340.86,340.92,340.81,340.81,8140.0,331.1212,331.1795,331.0726,331.0726,8140.0
2023-11-08 15:30:00,340.82,340.82,340.68,340.71,20188.0,331.0823,331.0823,330.9463,330.9755,20188.0
2023-11-08 15:35:00,340.71,340.84,340.7,340.84,14777.0,330.9755,331.1017,330.9657,331.1017,14777.0
2023-11-08 15:40:00,340.85,341.47,340.85,341.36,53777.0,331.1115,331.7137,331.1115,331.6069,53777.0
2023-11-08 15:45:00,341.33,341.41,341.19,341.19,31399.0,331.5777,331.6555,331.4417,331.4417,31399.0
2023-11-08 15:50:00,341.19,341.34,341.12,341.24,37139.0,331.4417,331.5875,331.3737,331.4903,37139.0
2023-11-08 15:55:00,341.21,341.27,341.02,341.11,128230.0,331.4612,331.5195,331.2766,331.364,128230.0
2023-11-09 09:30:00,341.97,342.05,341.27,341.45,150038.0,332.1995,332.2772,331.5195,331.6943,150038.0
2023-11-09 09:35:00,341.51,341.53,341.19,341.37,85967.0,331.7526,331.772,331.4417,331.6166,85967.0
2023-11-09 09:40:00,341.35,341.51,341.24,341.31,50550.0,331.5972,331.7526,331.4903,331.5583,50550.0
2023-11-09 09:45:00,341.22,341.24,340.88,341.05,60501.0,331.4709,331.4903,331.1406,331.3057,60501.0
2023-11-09 09:50:00,341.07,341.14,340.91,341.07,24711.0,331.3252,331.3932,331.1697,331.3252,24711.0
2023-11-09 09:55:00,341.09,341.27,341.04,341.24,48997.0,331.3446,331.5195,331.296,331.4903,48997.0
2023-11-09 10:00:00,341.25,341.48,340.88,340.91,53449.0,331.5,331.7235,331.1406,331.1697,53449.0
2023-11-09 10:05:00,340.92,340.97,340.39,340.59,60920.0,331.1795,331.228,330.6646,330.8589,60920.0
2023-11-09 10:10:00,340.53,340.63,340.39,340.62,24621.0,330.8006,330.8977,330.6646,330.888,24621.0
2023-11-09 10:15:00,340.62,340.62,340.18,340.22,29500.0,330.888,330.888,330.4606,330.4995,29500.0
2023-11-09 10:20:00,340.18,340.48,340.14,340.42,24684.0,330.4606,330.752,330.4217,330.6937,24684.0
2023-11-09 10:25:00,340.4,340.43,340.24,340.29,22725.0,330.6743,330.7035,330.5189,330.5675,22725.0
2023-11-09 10:30:00,340.31,340.31,340.08,340.08,24266.0,330.5869,330.5869,330.3635,330.3635,24266.0
2023-11-09 10:35:00,340.13,340.47,340.03,340.27,29043.0,330.412,330.7423,330.3149,330.548,29043.0
2023-11-09 10:40:00,340.28,340.37,340.09,340.32,14525.0,330.5577,330.6452,330.3732,330.5966,14525.0
2023-11-09 10:45:00,340.3,340.41,340.23,340.32,22291.0,330.5772,330.684,330.5092,330.5966,22291.0
2023-11-09 10:50:00,340.34,340.61,340.34,340.61,19927.0,330.616,330.8783,330.616,330.8783,19927.0
2023-11-09 10:55:00,340.61,340.82,340.56,340.76,22134.0,330.8783,331.0823,330.8297,331.024,22134.0
2023-11-09 11:00:00,340.76,341.02,340.76,341.02,34763.0,331.024,331.2766,331.024,331.2766,34763.0
2023-11-09 11:05:00,341.01,341.43,341.01,341.29,52303.0,331.2669,331.6749,331.2669,331.5389,52303.0
2023-11-09 11:10:00,341.28,341.35,341.2,341.21,23119.0,331.5292,331.5972,331.4515,331.4612,23119.0
2023-11-09 11:15:00,341.24,341.41,341.23,341.23,29251.0,331.4903,331.6555,331.4806,331.4806,29251.0
2023-11-09 11:20:00,341.25,341.28,341.16,341.24,21554.0,331.5,331.5292,331.4126,331.4903,21554.0
2023-11-09 11:25:00,341.26,341.26,341.08,341.14,21789.0,331.5097,331.5097,331.3349,331.3932,21789.0
2023-11-09 11:30:00,341.12,341.32,341.11,341.3,23899.0,331.3737,331.568,331.364,331.5486,23899.0
2023-11-09 11:35:00,341.32,341.4,341.05,341.11,49834.0,331.568,331.6457,331.3057,331.364,49834.0
2023-11-09 11:40:00,341.07,341.21,341.06,341.18,23433.0,331.3252,331.4612,331.3155,331.432,23433.0
2023-11-09 11:45:00,341.19,341.39,341.16,341.34,25966.0,331.4417,331.636,331.4126,331.5875,25966.0
2023-11-09 11:50:00,341.33,341.47,341.25,341.31,30393.0,331.5777,331.7137,331.5,331.5583,30393.0
2023-11-09 11:55:00,341.3,341.32,341.09,341.11,33443.0,331.5486,331.568,331.3446,331.364,33443.0
2023-11-09 12:00:00,341.12,341.26,341.07,341.26,41912.0,331.3737,331.5097,331.3252,331.5097,41912.0
2023-11-09 12:05:00,341.28,341.33,341.2,341.29,20854.0,331.5292,331.5777,331.4515,331.5389,20854.0
2023-11-09 12:10:00,341.28,341.31,341.08,341.13,41444.0,331.5292,331.5583,331.3349,331.3835,41444.0
2023-11-09 12:15:00,341.14,341.16,341.04,341.12,20354.0,331.3932,331.4126,331.296,331.3737,20354.0
2023-11-09 12:20:00,341.14,341.18,341.05,341.15,15109.0,331.3932,331.432,331.3057,331.4029,15109.0
2023-11-09 12:25:00,341.14,341.16,341.0,341.0,38011.0,331.3932,331.4126,331.2572,331.2572,38011.0
2023-11-09 12:30:00,341.03,341.14,341.01,341.06,19728.0,331.2863,331.3932,331.2669,331.3155,19728.0
2023-11-09 12:35:00,341.09,341.1,340.98,341.0,9250.0,331.3446,331.3543,331.2377,331.2572,9250.0
2023-11-09 12:40:00,341.04,341.15,341.02,341.08,22676.0,331.296,331.4029,331.2766,331.3349,22676.0
2023-11-09 12:45:00,341.1,341.23,341.08,341.15,26820.0,331.3543,331.4806,331.3349,331.4029,26820.0
2023-11-09 12:50:00,341.15,341.27,341.14,341.22,16089.0,331.4029,331.5195,331.3932,331.4709,16089.0
2023-11-09 12:55:00,341.22,341.35,341.14,341.24,14749.0,331.4709,331.5972,331.3932,331.4903,14749.0
2023-11-09 13:00:00,341.26,341.3,339.93,340.35,166306.0,331.5097,331.5486,330.2177,330.6257,166306.0
2023-11-09 13:05:00,340.37,340.49,339.7,339.89,66503.0,330.6452,330.7617,329.9943,330.1789,66503.0
2023-11-09 13:10:00,339.95,340.74,339.86,340.67,89390.0,330.2372,331.0046,330.1497,330.9366,89390.0
2023-11-09 13:15:00,340.68,340.69,340.21,340.22,25868.0,330.9463,330.956,330.4897,330.4995,25868.0
2023-11-09 13:20:00,340.22,340.73,340.19,340.67,24921.0,330.4995,330.9949,330.4703,330.9366,24921.0
2023-11-09 13:25:00,340.65,340.7,340.49,340.61,17074.0,330.9172,330.9657,330.7617,330.8783,17074.0
2023-11-09 13:30:00,340.52,340.52,340.22,340.48,30975.0,330.7909,330.7909,330.4995,330.752,30975.0
2023-11-09 13:35:00,340.46,340.7,340.34,340.34,20861.0,330.7326,330.9657,330.616,330.616,20861.0
2023-11-09 13:40:00,340.32,340.37,339.9,340.05,26466.0,330.5966,330.6452,330.1886,330.3343,26466.0
2023-11-09 13:45:00,340.09,340.17,339.98,340.12,16473.0,330.3732,330.4509,330.2663,330.4023,16473.0
2023-11-09 13:50:00,340.14,340.21,339.9,339.9,20541.0,330.4217,330.4897,330.1886,330.1886,20541.0
2023-11-09 13:55:00,339.95,340.2,339.85,339.99,21248.0,330.2372,330.48,330.14,330.276,21248.0
2023-11-09 14:00:00,339.95,339.95,339.35,339.47,101786.0,330.2372,330.2372,329.6543,329.7709,101786.0
2023-11-09 14:05:00,339.45,339.66,339.3,339.65,63248.0,329.7515,329.9555,329.6057,329.9457,63248.0
2023-11-09 14:10:00,339.58,339.58,339.25,339.3,12989.0,329.8777,329.8777,329.5572,329.6057,12989.0
2023-11-09 14:15:00,339.28,339.33,338.93,339.02,52795.0,329.5863,329.6349,329.2463,329.3337,52795.0
2023-11-09 14:20:00,339.05,339.51,339.04,339.51,29135.0,329.3629,329.8097,329.3532,329.8097,29135.0
2023-11-09 14:25:00,339.46,339.73,339.41,339.48,19648.0,329.7612,330.0235,329.7126,329.7806,19648.0
2023-11-09 14:30:00,339.46,339.62,339.36,339.41,27344.0,329.7612,329.9166,329.664,329.7126,27344.0
2023-11-09 14:35:00,339.37,339.42,338.9,339.12,39897.0,329.6737,329.7223,329.2172,329.4309,39897.0
2023-11-09 14:40:00,339.14,339.18,338.8,338.88,20315.0,329.4503,329.4892,329.12,329.1977,20315.0
2023-11-09 14:45:00,338.92,339.26,338.92,339.24,18824.0,329.2366,329.5669,329.2366,329.5475,18824.0
2023-11-09 14:50:00,339.16,339.21,338.93,339.01,20998.0,329.4697,329.5183,329.2463,329.324,20998.0
2023-11-09 14:55:00,338.97,339.07,338.89,339.05,41533.0,329.2852,329.3823,329.2075,329.3629,41533.0
2023-11-09 15:00:00,339.03,339.23,338.87,339.2,58749.0,329.3435,329.5377,329.188,329.5086,58749.0
2023-11-09 15:05:00,339.17,339.29,339.12,339.26,46305.0,329.4795,329.596,329.4309,329.5669,46305.0
2023-11-09 15:10:00,339.28,339.48,339.25,339.38,63030.0,329.5863,329.7806,329.5572,329.6835,63030.0
2023-11-09 15:15:00,339.33,339.38,339.15,339.27,16207.0,329.6349,329.6835,329.46,329.5766,16207.0
2023-11-09 15:20:00,339.29,339.31,339.02,339.03,31890.0,329.596,329.6155,329.3337,329.3435,31890.0
2023-11-09 15:25:00,339.04,339.16,338.92,338.95,21999.0,329.3532,329.4697,329.2366,329.2657,21999.0
2023-11-09 15:30:00,338.93,339.1,338.87,339.06,47275.0,329.2463,329.4115,329.188,329.3726,47275.0
2023-11-09 15:35:00,339.05,339.06,338.78,338.82,34088.0,329.3629,329.3726,329.1006,329.1395,34088.0
2023-11-09 15:40:00,338.81,339.05,338.77,338.87,39216.0,329.1297,329.3629,329.0909,329.188,39216.0
2023-11-09 15:45:00,338.89,338.96,338.81,338.92,47212.0,329.2075,329.2755,329.1297,329.2366,47212.0
2023-11-09 15:50:00,338.92,339.17,338.88,338.92,88899.0,329.2366,329.4795,329.1977,329.2366,88899.0
2023-11-09 15:55:00,338.92,339.19,338.81,339.14,272472.0,329.2366,329.4989,329.1297,329.4503,272472.0
2023-11-10 09:30:00,340.81,340.92,340.07,340.27,107265.0,331.0726,331.1795,330.3537,330.548,107265.0
2023-11-10 09:35:00,340.25,340.57,339.85,340.5,104290.0,330.5286,330.8395,330.14,330.7715,104290.0
2023-11-10 09:40:00,340.53,340.57,340.19,340.4,83556.0,330.8006,330.8395,330.4703,330.6743,83556.0
2023-11-10 09:45:00,340.39,340.47,340.07,340.09,43865.0,330.6646,330.7423,330.3537,330.3732,43865.0
2023-11-10 09:50:00,340.12,340.17,339.81,340.13,82476.0,330.4023,330.4509,330.1012,330.412,82476.0
2023-11-10 09:55:00,340.15,340.18,339.87,340.06,52511.0,330.4315,330.4606,330.1595,330.344,52511.0
2023-11-10 10:00:00,340.02,340.07,339.55,339.63,102830.0,330.3052,330.3537,329.8486,329.9263,102830.0
2023-11-10 10:05:00,339.68,339.96,339.59,339.76,23981.0,329.9749,330.2469,329.8875,330.0526,23981.0
2023-11-10 10:10:00,339.71,340.0,339.67,339.72,26049.0,330.004,330.2857,329.9652,330.0137,26049.0
2023-11-10 10:15:00,339.74,339.92,339.57,339.92,17248.0,330.0332,330.208,329.868,330.208,17248.0
2023-11-10 10:20:00,339.91,340.08,339.76,339.82,51761.0,330.1983,330.3635,330.0526,330.1109,51761.0
2023-11-10 10:25:00,339.82,339.86,339.45,339.65,39625.0,330.1109,330.1497,329.7515,329.9457,39625.0
2023-11-10 10:30:00,339.69,339.78,339.37,339.37,23435.0,329.9846,330.072,329.6737,329.6737,23435.0
2023-11-10 10:35:00,339.4,339.63,339.33,339.41,16437.0,329.7029,329.9263,329.6349,329.7126,16437.0
2023-11-10 10:40:00,339.39,339.46,339.27,339.44,13100.0,329.6932,329.7612,329.5766,329.7417,13100.0
2023-11-10 10:45:00,339.44,339.9,339.35,339.69,27998.0,329.7417,330.1886,329.6543,329.9846,27998.0
2023-11-10 10:50:00,339.71,339.81,339.6,339.69,28986.0,330.004,330.1012,329.8972,329.9846,28986.0
2023-11-10 10:55:00,339.66,339.83,339.57,339.81,31342.0,329.9555,330.1206,329.868,330.1012,31342.0
2023-11-10 11:00:00,339.8,340.37,339.8,340.36,49260.0,330.0915,330.6452,330.0915,330.6355,49260.0
2023-11-10 11:05:00,340.36,340.73,340.33,340.58,84211.0,330.6355,330.9949,330.6063,330.8492,84211.0
2023-11-10 11:10:00,340.5,340.69,340.43,340.62,54596.0,330.7715,330.956,330.7035,330.888,54596.0
2023-11-10 11:15:00,340.64,340.71,340.45,340.52,28950.0,330.9075,330.9755,330.7229,330.7909,28950.0
2023-11-10 11:20:00,340.5,340.61,340.48,340.49,12207.0,330.7715,330.8783,330.752,330.7617,12207.0
2023-11-10 11:25:00,340.46,340.5,340.34,340.48,8418.0,330.7326,330.7715,330.616,330.752,8418.0
2023-11-10 11:30:00,340.46,340.53,340.3,340.37,12501.0,330.7326,330.8006,330.5772,330.6452,12501.0
2023-11-10 11:35:00,340.38,340.44,340.27,340.36,20406.0,330.6549,330.7132,330.548,330.6355,20406.0
2023-11-10 11:40:00,340.4,340.57,340.36,340.57,6717.0,330.6743,330.8395,330.6355,330.8395,6717.0
2023-11-10 11:45:00,340.51,340.53,340.36,340.36,4081.0,330.7812,330.8006,330.6355,330.6355,4081.0
2023-11-10 11:50:00,340.35,340.53,340.34,340.49,5094.0,330.6257,330.8006,330.616,330.7617,5094.0
2023-11-10 11:55:00,340.54,340.54,340.37,340.54,5206.0,330.8103,330.8103,330.6452,330.8103,5206.0
2023-11-10 12:00:00,340.5,340.89,340.5,340.79,13349.0,330.7715,331.1503,330.7715,331.0532,13349.0
2023-11-10 12:05:00,340.81,340.94,340.81,340.87,9805.0,331.0726,331.1989,331.0726,331.1309,9805.0
2023-11-10 12:10:00,340.88,340.96,340.68,340.71,18133.0,331.1406,331.2183,330.9463,330.9755,18133.0
2023-11-10 12:15:00,340.73,340.87,340.73,340.82,5800.0,330.9949,331.1309,330.9949,331.0823,5800.0
2023-11-10 12:20:00,340.82,340.89,340.8,340.87,3205.0,331.0823,331.1503,331.0629,331.1309,3205.0
2023-11-10 12:25:00,340.88,340.95,340.85,340.89,11784.0,331.1406,331.2086,331.1115,331.1503,11784.0
2023-11-10 12:30:00,340.89,341.49,340.89,341.44,38278.0,331.1503,331.7332,331.1503,331.6846,38278.0
2023-11-10 12:35:00,341.46,341.82,341.44,341.8,19972.0,331.704,332.0537,331.6846,332.0343,19972.0
2023-11-10 12:40:00,341.79,341.8,341.62,341.72,20530.0,332.0246,332.0343,331.8595,331.9566,20530.0
2023-11-10 12:45:00,341.68,341.73,341.62,341.67,22107.0,331.9177,331.9663,331.8595,331.908,22107.0
2023-11-10 12:50:00,341.68,342.04,341.63,342.04,32866.0,331.9177,332.2675,331.8692,332.2675,32866.0
2023-11-10 12:55:00,342.04,342.05,341.8,341.91,38840.0,332.2675,332.2772,332.0343,332.1412,38840.0
2023-11-10 13:00:00,341.91,341.92,341.78,341.86,52666.0,332.1412,332.1509,332.0149,332.0926,52666.0
2023-11-10 13:05:00,341.85,341.85,341.65,341.68,36713.0,332.0829,332.0829,331.8886,331.9177,36713.0
2023-11-10 13:10:00,341.66,341.71,341.56,341.58,35533.0,331.8983,331.9469,331.8012,331.8206,35533.0
2023-11-10 13:15:00,341.55,341.57,341.38,341.55,25023.0,331.7915,331.8109,331.6263,331.7915,25023.0
2023-11-10 13:20:00,341.6,341.85,341.6,341.83,30958.0,331.84,332.0829,331.84,332.0635,30958.0
2023-11-10 13:25:00,341.82,342.06,341.82,341.85,47830.0,332.0537,332.2869,332.0537,332.0829,47830.0
2023-11-10 13:30:00,341.85,342.11,341.85,342.0,55177.0,332.0829,332.3355,332.0829,332.2286,55177.0
2023-11-10 13:35:00,342.0,342.06,341.93,342.02,16617.0,332.2286,332.2869,332.1606,332.248,16617.0
2023-11-10 13:40:00,342.02,342.26,342.01,342.24,56993.0,332.248,332.4812,332.2383,332.4617,56993.0
2023-11-10 13:45:00,342.22,342.31,342.19,342.25,12517.0,332.4423,332.5297,332.4132,332.4715,12517.0
2023-11-10 13:50:00,342.19,342.22,342.11,342.17,15777.0,332.4132,332.4423,332.3355,332.3937,15777.0
2023-11-10 13:55:00,342.14,342.23,342.11,342.19,16511.0,332.3646,332.452,332.3355,332.4132,16511.0
2023-11-10 14:00:00,342.19,342.27,342.17,342.22,5689.0,332.4132,332.4909,332.3937,332.4423,5689.0
2023-11-10 14:05:00,342.19,342.27,342.12,342.25,11949.0,332.4132,332.4909,332.3452,332.4715,11949.0
2023-11-10 14:10:00,342.26,342.47,342.25,342.41,21299.0,332.4812,332.6852,332.4715,332.6269,21299.0
2023-11-10 14:15:00,342.46,342.5,342.33,342.37,15157.0,332.6755,332.7143,332.5492,332.588,15157.0
2023-11-10 14:20:00,342.39,342.47,342.36,342.4,12174.0,332.6075,332.6852,332.5783,332.6172,12174.0
2023-11-10 14:25:00,342.38,342.45,342.29,342.43,6862.0,332.5977,332.6657,332.5103,332.6463,6862.0
2023-11-10 14:30:00,342.45,342.46,342.28,342.33,11319.0,332.6657,332.6755,332.5006,332.5492,11319.0
2023-11-10 14:35:00,342.34,342.38,342.23,342.32,9459.0,332.5589,332.5977,332.452,332.5395,9459.0
2023-11-10 14:40:00,342.35,342.38,342.27,342.37,12724.0,332.5686,332.5977,332.4909,332.588,12724.0
2023-11-10 14:45:00,342.31,342.37,342.25,342.29,34411.0,332.5297,332.588,332.4715,332.5103,34411.0
2023-11-10 14:50:00,342.28,342.38,342.14,342.27,25244.0,332.5006,332.5977,332.3646,332.4909,25244.0
2023-11-10 14:55:00,342.26,342.28,342.17,342.26,19830.0,332.4812,332.5006,332.3937,332.4812,19830.0
2023-11-10 15:00:00,342.24,342.36,342.22,342.31,13882.0,332.4617,332.5783,332.4423,332.5297,13882.0
2023-11-10 15:05:00,342.31,342.43,342.28,342.43,11642.0,332.5297,332.6463,332.5006,332.6463,11642.0
2023-11-10 15:10:00,342.42,342.45,342.31,342.38,16314.0,332.6366,332.6657,332.5297,332.5977,16314.0
2023-11-10 15:15:00,342.36,342.64,342.24,342.63,41530.0,332.5783,332.8503,332.4617,332.8406,41530.0
2023-11-10 15:20:00,342.62,342.66,342.5,342.63,33351.0,332.8309,332.8697,332.7143,332.8406,33351.0
2023-11-10 15:25:00,342.66,342.89,342.62,342.89,24394.0,332.8697,333.0932,332.8309,333.0932,24394.0
2023-11-10 15:30:00,342.87,343.0,342.84,342.87,37796.0,333.0737,333.2,333.0446,333.0737,37796.0
2023-11-10 15:35:00,342.86,343.09,342.82,342.89,60085.0,333.064,333.2875,333.0252,333.0932,60085.0
2023-11-10 15:40:00,342.89,343.06,342.82,343.03,34574.0,333.0932,333.2583,333.0252,333.2292,34574.0
2023-11-10 15:45:00,343.03,343.23,342.92,343.06,65182.0,333.2292,333.4235,333.1223,333.2583,65182.0
2023-11-10 15:50:00,343.04,343.3,342.97,343.09,76609.0,333.2389,333.4915,333.1709,333.2875,76609.0
2023-11-10 15:55:00,343.07,343.12,342.92,343.0,175622.0,333.268,333.3166,333.1223,333.2,175622.0
2023-11-13 09:30:00,342.38,342.76,342.27,342.35,116748.0,332.5977,332.9669,332.4909,332.5686,116748.0
2023-11-13 09:35:00,342.35,342.64,342.23,342.56,50114.0,332.5686,332.8503,332.452,332.7726,50114.0
2023-11-13 09:40:00,342.59,342.88,342.51,342.7,49855.0,332.8017,333.0835,332.724,332.9086,49855.0
2023-11-13 09:45:00,342.66,342.72,342.59,342.62,52594.0,332.8697,332.928,332.8017,332.8309,52594.0
2023-11-13 09:50:00,342.64,342.84,342.58,342.68,44567.0,332.8503,333.0446,332.792,332.8892,44567.0
2023-11-13 09:55:00,342.72,342.78,342.56,342.78,54985.0,332.928,332.9863,332.7726,332.9863,54985.0
2023-11-13 10:00:00,342.71,342.88,342.51,342.81,16187.0,332.9183,333.0835,332.724,333.0155,16187.0
2023-11-13 10:05:00,342.78,342.98,342.68,342.71,24390.0,332.9863,333.1806,332.8892,332.9183,24390.0
2023-11-13 10:10:00,342.76,342.84,342.48,342.8,46351.0,332.9669,333.0446,332.6949,333.0057,46351.0
2023-11-13 10:15:00,342.77,342.77,342.54,342.63,29603.0,332.9766,332.9766,332.7532,332.8406,29603.0
2023-11-13 10:20:00,342.65,342.7,342.39,342.39,13670.0,332.86,332.9086,332.6075,332.6075,13670.0
2023-11-13 10:25:00,342.39,342.68,342.39,342.59,13769.0,332.6075,332.8892,332.6075,332.8017,13769.0
2023-11-13 10:30:00,342.61,342.92,342.56,342.9,43271.0,332.8212,333.1223,332.7726,333.1029,43271.0
2023-11-13 10:35:00,342.89,342.95,342.8,342.86,17247.0,333.0932,333.1515,333.0057,333.064,17247.0
2023-11-13 10:40:00,342.79,342.99,342.74,342.99,11506.0,332.996,333.1903,332.9475,333.1903,11506.0
2023-11-13 10:45:00,342.97,343.14,342.97,343.0,29838.0,333.1709,333.336,333.1709,333.2,29838.0
2023-11-13 10:50:00,343.02,343.21,343.02,343.1,43476.0,333.2195,333.404,333.2195,333.2972,43476.0
2023-11-13 10:55:00,343.1,343.22,343.02,343.07,28920.0,333.2972,333.4137,333.2195,333.268,28920.0
2023-11-13 11:00:00,343.07,343.14,342.92,343.02,30811.0,333.268,333.336,333.1223,333.2195,30811.0
2023-11-13 11:05:00,342.99,343.13,342.93,343.05,36913.0,333.1903,333.3263,333.132,333.2486,36913.0
2023-11-13 11:10:00,343.05,343.19,343.02,343.18,18095.0,333.2486,333.3846,333.2195,333.3749,18095.0
2023-11-13 11:15:00,343.17,343.2,342.87,343.07,63979.0,333.3652,333.3943,333.0737,333.268,63979.0
2023-11-13 11:20:00,343.04,343.34,342.98,343.33,10220.0,333.2389,333.5303,333.1806,333.5206,10220.0
2023-11-13 11:25:00,343.34,343.46,343.28,343.44,23111.0,333.5303,333.6469,333.472,333.6275,23111.0
2023-11-13 11:30:00,343.45,343.58,343.34,343.47,30805.0,333.6372,333.7635,333.5303,333.6566,30805.0
2023-11-13 11:35:00,343.47,343.49,343.35,343.37,18484.0,333.6566,333.676,333.54,333.5595,18484.0
2023-11-13 11:40:00,343.37,343.67,343.36,343.67,18224.0,333.5595,333.8509,333.5497,333.8509,18224.0
2023-11-13 11:45:00,343.66,344.13,343.66,343.94,50418.0,333.8412,334.2977,333.8412,334.1132,50418.0
2023-11-13 11:50:00,343.93,344.09,343.93,344.09,9184.0,334.1035,334.2589,334.1035,334.2589,9184.0
2023-11-13 11:55:00,344.06,344.26,344.05,344.19,35550.0,334.2297,334.424,334.22,334.356,35550.0
2023-11-13 12:00:00,344.21,344.3,344.16,344.27,20606.0,334.3755,334.4629,334.3269,334.4337,20606.0
2023-11-13 12:05:00,344.27,344.27,344.04,344.09,14206.0,334.4337,334.4337,334.2103,334.2589,14206.0
2023-11-13 12:10:00,344.13,344.15,343.77,343.91,63760.0,334.2977,334.3172,333.948,334.084,63760.0
2023-11-13 12:15:00,343.91,343.99,343.86,343.89,15041.0,334.084,334.1617,334.0355,334.0646,15041.0
2023-11-13 12:20:00,343.92,344.2,343.83,344.18,13805.0,334.0937,334.3657,334.0063,334.3463,13805.0
2023-11-13 12:25:00,344.17,344.21,344.02,344.05,20686.0,334.3366,334.3755,334.1909,334.22,20686.0
2023-11-13 12:30:00,344.06,344.08,343.79,343.88,34033.0,334.2297,334.2492,333.9675,334.0549,34033.0
2023-11-13 12:35:00,343.91,343.98,343.84,343.92,21972.0,334.084,334.152,334.016,334.0937,21972.0
2023-11-13 12:40:00,343.91,343.96,343.77,343.77,9399.0,334.084,334.1326,333.948,333.948,9399.0
2023-11-13 12:45:00,343.75,343.75,343.5,343.63,21915.0,333.9286,333.9286,333.6857,333.812,21915.0
2023-11-13 12:50:00,343.63,343.73,343.6,343.7,6909.0,333.812,333.9092,333.7829,333.88,6909.0
2023-11-13 12:55:00,343.68,343.74,343.6,343.71,19687.0,333.8606,333.9189,333.7829,333.8897,19687.0
2023-11-13 13:00:00,343.74,343.76,343.6,343.6,11657.0,333.9189,333.9383,333.7829,333.7829,11657.0
2023-11-13 13:05:00,343.62,343.63,343.41,343.41,12198.0,333.8023,333.812,333.5983,333.5983,12198.0
2023-11-13 13:10:00,343.41,343.76,343.41,343.73,16803.0,333.5983,333.9383,333.5983,333.9092,16803.0
2023-11-13 13:15:00,343.7,343.83,343.69,343.77,11626.0,333.88,334.0063,333.8703,333.948,11626.0
2023-11-13 13:20:00,343.77,343.77,343.5,343.67,18739.0,333.948,333.948,333.6857,333.8509,18739.0
2023-11-13 13:25:00,343.67,343.67,343.43,343.45,4390.0,333.8509,333.8509,333.6177,333.6372,4390.0
2023-11-13 13:30:00,343.45,343.45,343.25,343.3,49553.0,333.6372,333.6372,333.4429,333.4915,49553.0
2023-11-13 13:35:00,343.32,343.5,343.29,343.5,14500.0,333.5109,333.6857,333.4817,333.6857,14500.0
2023-11-13 13:40:00,343.5,343.81,343.5,343.78,11671.0,333.6857,333.9869,333.6857,333.9577,11671.0
2023-11-13 13:45:00,343.83,343.9,343.81,343.81,9060.0,334.0063,334.0743,333.9869,333.9869,9060.0
2023-11-13 13:50:00,343.84,343.92,343.66,343.66,10364.0,334.016,334.0937,333.8412,333.8412,10364.0
2023-11-13 13:55:00,343.7,343.7,343.57,343.59,12079.0,333.88,333.88,333.7537,333.7732,12079.0
2023-11-13 14:00:00,343.6,343.62,343.49,343.61,10537.0,333.7829,333.8023,333.676,333.7926,10537.0
2023-11-13 14:05:00,343.62,343.75,343.52,343.74,9613.0,333.8023,333.9286,333.7052,333.9189,9613.0
2023-11-13 14:10:00,343.7,343.73,343.61,343.7,11716.0,333.88,333.9092,333.7926,333.88,11716.0
2023-11-13 14:15:00,343.65,343.68,343.53,343.58,4912.0,333.8315,333.8606,333.7149,333.7635,4912.0
2023-11-13 14:20:00,343.57,343.71,343.52,343.71,10367.0,333.7537,333.8897,333.7052,333.8897,10367.0
2023-11-13 14:25:00,343.69,343.83,343.68,343.83,10755.0,333.8703,334.0063,333.8606,334.0063,10755.0
2023-11-13 14:30:00,343.84,343.89,343.78,343.79,9560.0,334.016,334.0646,333.9577,333.9675,9560.0
2023-11-13 14:35:00,343.81,343.99,343.8,343.94,18301.0,333.9869,334.1617,333.9772,334.1132,18301.0
2023-11-13 14:40:00,343.9,343.96,343.85,343.9,12889.0,334.0743,334.1326,334.0257,334.0743,12889.0
2023-11-13 14:45:00,343.9,343.93,343.84,343.88,9049.0,334.0743,334.1035,334.016,334.0549,9049.0
2023-11-13 14:50:00,343.85,343.85,343.58,343.65,9022.0,334.0257,334.0257,333.7635,333.8315,9022.0
2023-11-13 14:55:00,343.65,343.7,343.6,343.6,6111.0,333.8315,333.88,333.7829,333.7829,6111.0
2023-11-13 15:00:00,343.56,343.61,343.4,343.6,15196.0,333.744,333.7926,333.5886,333.7829,15196.0
2023-11-13 15:05:00,343.59,343.62,343.49,343.61,13610.0,333.7732,333.8023,333.676,333.7926,13610.0
2023-11-13 15:10:00,343.59,343.76,343.56,343.75,15733.0,333.7732,333.9383,333.744,333.9286,15733.0
2023-11-13 15:15:00,343.68,343.79,343.64,343.77,25172.0,333.8606,333.9675,333.8217,333.948,25172.0
2023-11-13 15:20:00,343.76,343.86,343.76,343.85,15452.0,333.9383,334.0355,333.9383,334.0257,15452.0
2023-11-13 15:25:00,343.83,343.9,343.8,343.8,7829.0,334.0063,334.0743,333.9772,333.9772,7829.0
2023-11-13 15:30:00,343.8,343.84,343.74,343.83,16462.0,333.9772,334.016,333.9189,334.0063,16462.0
2023-11-13 15:35:00,343.81,343.85,343.71,343.72,8026.0,333.9869,334.0257,333.8897,333.8995,8026.0
2023-11-13 15:40:00,343.74,343.81,343.66,343.68,28829.0,333.9189,333.9869,333.8412,333.8606,28829.0
2023-11-13 15:45:00,343.69,343.76,343.63,343.74,16500.0,333.8703,333.9383,333.812,333.9189,16500.0
2023-11-13 15:50:00,343.76,343.79,343.44,343.53,36258.0,333.9383,333.9675,333.6275,333.7149,36258.0
2023-11-13 15:55:00,343.53,343.61,343.51,343.54,131846.0,333.7149,333.7926,333.6955,333.7246,131846.0
2023-11-14 09:30:00,347.42,347.55,346.67,347.18,452852.0,337.4937,337.62,336.7652,337.2606,452852.0
2023-11-14 09:35:00,347.22,347.31,346.83,347.3,91535.0,337.2995,337.3869,336.9206,337.3772,91535.0
2023-11-14 09:40:00,347.27,347.34,347.08,347.21,65282.0,337.348,337.416,337.1635,337.2897,65282.0
2023-11-14 09:45:00,347.21,348.03,347.21,347.81,53699.0,337.2897,338.0863,337.2897,337.8726,53699.0
2023-11-14 09:50:00,347.82,348.07,347.71,348.03,88620.0,337.8823,338.1252,337.7755,338.0863,88620.0
2023-11-14 09:55:00,348.02,348.25,347.92,348.19,78920.0,338.0766,338.3,337.9795,338.2417,78920.0
2023-11-14 10:00:00,348.19,348.46,348.16,348.35,25758.0,338.2417,338.504,338.2126,338.3972,25758.0
2023-11-14 10:05:00,348.34,348.39,347.84,348.18,56784.0,338.3875,338.436,337.9017,338.232,56784.0
2023-11-14 10:10:00,348.15,348.3,348.11,348.26,35695.0,338.2029,338.3486,338.164,338.3097,35695.0
2023-11-14 10:15:00,348.27,348.62,348.21,348.52,38667.0,338.3195,338.6595,338.2612,338.5623,38667.0
2023-11-14 10:20:00,348.49,348.8,348.36,348.71,31031.0,338.5332,338.8343,338.4069,338.7469,31031.0
2023-11-14 10:25:00,348.69,348.78,348.55,348.76,25158.0,338.7275,338.8149,338.5915,338.7955,25158.0
2023-11-14 10:30:00,348.77,348.86,348.62,348.83,29850.0,338.8052,338.8926,338.6595,338.8635,29850.0
2023-11-14 10:35:00,348.84,348.87,348.72,348.79,24911.0,338.8732,338.9023,338.7566,338.8246,24911.0
2023-11-14 10:40:00,348.81,348.87,348.6,348.75,25326.0,338.844,338.9023,338.64,338.7857,25326.0
2023-11-14 10:45:00,348.75,348.98,348.72,348.78,34453.0,338.7857,339.0092,338.7566,338.8149,34453.0
2023-11-14 10:50:00,348.8,348.8,348.65,348.78,22162.0,338.8343,338.8343,338.6886,338.8149,22162.0
2023-11-14 10:55:00,348.78,348.86,348.65,348.83,45562.0,338.8149,338.8926,338.6886,338.8635,45562.0
2023-11-14 11:00:00,348.86,349.03,348.82,349.02,44177.0,338.8926,339.0577,338.8537,339.048,44177.0
2023-11-14 11:05:00,349.02,349.02,348.87,348.98,24988.0,339.048,339.048,338.9023,339.0092,24988.0
2023-11-14 11:10:00,348.94,349.35,348.94,349.31,67567.0,338.9703,339.3686,338.9703,339.3297,67567.0
2023-11-14 11:15:00,349.32,349.4,349.1,349.12,75792.0,339.3395,339.4172,339.1257,339.1452,75792.0
2023-11-14 11:20:00,349.11,349.24,349.1,349.2,55407.0,339.1355,339.2617,339.1257,339.2229,55407.0
2023-11-14 11:25:00,349.19,349.37,349.14,349.35,17562.0,339.2132,339.388,339.1646,339.3686,17562.0
2023-11-14 11:30:00,349.35,349.37,349.2,349.29,17708.0,339.3686,339.388,339.2229,339.3103,17708.0
2023-11-14 11:35:00,349.29,349.3,349.16,349.18,33313.0,339.3103,339.32,339.184,339.2035,33313.0
2023-11-14 11:40:00,349.18,349.34,349.18,349.32,11928.0,339.2035,339.3589,339.2035,339.3395,11928.0
2023-11-14 11:45:00,349.33,349.43,349.07,349.13,43688.0,339.3492,339.4463,339.0966,339.1549,43688.0
2023-11-14 11:50:00,349.14,349.19,348.83,348.99,37466.0,339.1646,339.2132,338.8635,339.0189,37466.0
2023-11-14 11:55:00,348.98,348.98,348.56,348.57,16093.0,339.0092,339.0092,338.6012,338.6109,16093.0
2023-11-14 12:00:00,348.57,348.73,348.49,348.63,27830.0,338.6109,338.7663,338.5332,338.6692,27830.0
2023-11-14 12:05:00,348.62,348.64,348.31,348.41,54474.0,338.6595,338.6789,338.3583,338.4555,54474.0
2023-11-14 12:10:00,348.45,348.51,348.32,348.42,22084.0,338.4943,338.5526,338.368,338.4652,22084.0
2023-11-14 12:15:00,348.38,348.43,348.28,348.28,13067.0,338.4263,338.4749,338.3292,338.3292,13067.0
2023-11-14 12:20:00,348.27,348.27,348.04,348.09,20630.0,338.3195,338.3195,338.096,338.1446,20630.0
2023-11-14 12:25:00,348.07,348.28,348.07,348.12,32023.0,338.1252,338.3292,338.1252,338.1737,32023.0
2023-11-14 12:30:00,348.15,348.31,348.12,348.21,66943.0,338.2029,338.3583,338.1737,338.2612,66943.0
2023-11-14 12:35:00,348.2,348.42,348.16,348.41,25455.0,338.2515,338.4652,338.2126,338.4555,25455.0
2023-11-14 12:40:00,348.41,348.42,348.21,348.35,47598.0,338.4555,338.4652,338.2612,338.3972,47598.0
2023-11-14 12:45:00,348.35,348.53,348.33,348.53,24767.0,338.3972,338.572,338.3777,338.572,24767.0
2023-11-14 12:50:00,348.52,348.53,348.37,348.47,20997.0,338.5623,338.572,338.4166,338.5137,20997.0
2023-11-14 12:55:00,348.49,348.55,348.43,348.52,16694.0,338.5332,338.5915,338.4749,338.5623,16694.0
2023-11-14 13:00:00,348.52,348.57,348.46,348.54,16928.0,338.5623,338.6109,338.504,338.5817,16928.0
2023-11-14 13:05:00,348.52,348.62,348.51,348.52,11824.0,338.5623,338.6595,338.5526,338.5623,11824.0
2023-11-14 13:10:00,348.5,348.51,348.29,348.29,23913.0,338.5429,338.5526,338.3389,338.3389,23913.0
2023-11-14 13:15:00,348.3,348.39,348.29,348.31,11470.0,338.3486,338.436,338.3389,338.3583,11470.0
2023-11-14 13:20:00,348.3,348.39,348.29,348.36,15884.0,338.3486,338.436,338.3389,338.4069,15884.0
2023-11-14 13:25:00,348.37,348.52,348.36,348.49,10129.0,338.4166,338.5623,338.4069,338.5332,10129.0
2023-11-14 13:30:00,348.49,348.72,348.49,348.52,16892.0,338.5332,338.7566,338.5332,338.5623,16892.0
2023-11-14 13:35:00,348.53,348.58,348.35,348.56,36861.0,338.572,338.6206,338.3972,338.6012,36861.0
2023-11-14 13:40:00,348.57,348.58,348.33,348.38,24645.0,338.6109,338.6206,338.3777,338.4263,24645.0
2023-11-14 13:45:00,348.35,348.46,348.28,348.46,37053.0,338.3972,338.504,338.3292,338.504,37053.0
2023-11-14 13:50:00,348.47,348.52,348.35,348.35,21714.0,338.5137,338.5623,338.3972,338.3972,21714.0
2023-11-14 13:55:00,348.37,348.39,348.15,348.15,45688.0,338.4166,338.436,338.2029,338.2029,45688.0
2023-11-14 14:00:00,348.15,348.26,348.0,348.09,34322.0,338.2029,338.3097,338.0572,338.1446,34322.0
2023-11-14 14:05:00,348.08,348.19,347.95,348.12,29655.0,338.1349,338.2417,338.0086,338.1737,29655.0
2023-11-14 14:10:00,348.09,348.2,347.89,348.17,65162.0,338.1446,338.2515,337.9503,338.2223,65162.0
2023-11-14 14:15:00,348.17,348.21,348.11,348.18,11974.0,338.2223,338.2612,338.164,338.232,11974.0
2023-11-14 14:20:00,348.17,348.26,348.12,348.24,13422.0,338.2223,338.3097,338.1737,338.2903,13422.0
2023-11-14 14:25:00,348.24,348.43,348.18,348.41,15967.0,338.2903,338.4749,338.232,338.4555,15967.0
2023-11-14 14:30:00,348.42,348.66,348.42,348.61,28327.0,338.4652,338.6983,338.4652,338.6497,28327.0
2023-11-14 14:35:00,348.63,348.69,348.6,348.68,20038.0,338.6692,338.7275,338.64,338.7177,20038.0
2023-11-14 14:40:00,348.72,348.81,348.7,348.76,15317.0,338.7566,338.844,338.7372,338.7955,15317.0
2023-11-14 14:45:00,348.77,348.91,348.77,348.82,14362.0,338.8052,338.9412,338.8052,338.8537,14362.0
2023-11-14 14:50:00,348.86,348.99,348.86,348.96,23060.0,338.8926,339.0189,338.8926,338.9897,23060.0
2023-11-14 14:55:00,348.97,349.13,348.97,349.11,24547.0,338.9995,339.1549,338.9995,339.1355,24547.0
2023-11-14 15:00:00,349.11,349.14,349.04,349.07,15248.0,339.1355,339.1646,339.0675,339.0966,15248.0
2023-11-14 15:05:00,349.06,349.34,349.03,349.33,11655.0,339.0869,339.3589,339.0577,339.3492,11655.0
2023-11-14 15:10:00,349.33,349.49,349.3,349.48,10501.0,339.3492,339.5046,339.32,339.4949,10501.0
2023-11-14 15:15:00,349.46,349.52,349.45,349.48,29385.0,339.4755,339.5337,339.4657,339.4949,29385.0
2023-11-14 15:20:00,349.47,349.5,349.3,349.3,26991.0,339.4852,339.5143,339.32,339.32,26991.0
2023-11-14 15:25:00,349.27,349.32,349.2,349.32,31897.0,339.2909,339.3395,339.2229,339.3395,31897.0
2023-11-14 15:30:00,349.32,349.38,349.17,349.18,40027.0,339.3395,339.3977,339.1937,339.2035,40027.0
2023-11-14 15:35:00,349.15,349.19,348.98,349.09,55156.0,339.1743,339.2132,339.0092,339.116,55156.0
2023-11-14 15:40:00,349.07,349.15,348.9,348.93,33742.0,339.0966,339.1743,338.9315,338.9606,33742.0
2023-11-14 15:45:00,348.92,348.97,348.64,348.64,81429.0,338.9509,338.9995,338.6789,338.6789,81429.0
2023-11-14 15:50:00,348.61,348.61,348.22,348.28,117734.0,338.6497,338.6497,338.2709,338.3292,117734.0
2023-11-14 15:55:00,348.29,348.67,348.17,348.46,361159.0,338.3389,338.708,338.2223,338.504,361159.0
2023-11-15 09:30:00,349.17,350.1,349.17,349.63,190916.0,339.1937,340.0972,339.1937,339.6406,190916.0
2023-11-15 09:35:00,349.64,349.81,349.45,349.51,57111.0,339.6503,339.8155,339.4657,339.524,57111.0
2023-11-15 09:40:00,349.55,349.58,349.27,349.37,47816.0,339.5629,339.592,339.2909,339.388,47816.0
2023-11-15 09:45:00,349.37,349.48,349.29,349.34,26554.0,339.388,339.4949,339.3103,339.3589,26554.0
2023-11-15 09:50:00,349.32,349.43,348.98,349.39,53728.0,339.3395,339.4463,339.0092,339.4075,53728.0
2023-11-15 09:55:00,349.28,349.55,349.27,349.41,21167.0,339.3006,339.5629,339.2909,339.4269,21167.0
2023-11-15 10:00:00,349.51,349.57,349.27,349.43,19199.0,339.524,339.5823,339.2909,339.4463,19199.0
2023-11-15 10:05:00,349.43,349.7,349.34,349.7,20165.0,339.4463,339.7086,339.3589,339.7086,20165.0
2023-11-15 10:10:00,349.7,349.75,349.48,349.71,27955.0,339.7086,339.7572,339.4949,339.7183,27955.0
2023-11-15 10:15:00,349.71,350.04,349.7,349.94,34632.0,339.7183,340.0389,339.7086,339.9417,34632.0
2023-11-15 10:20:00,349.96,350.0,349.87,349.98,21521.0,339.9612,340.0,339.8737,339.9806,21521.0
2023-11-15 10:25:00,349.99,350.18,349.84,349.84,46729.0,339.9903,340.1749,339.8446,339.8446,46729.0
2023-11-15 10:30:00,349.85,350.01,349.79,349.94,78730.0,339.8543,340.0097,339.796,339.9417,78730.0
2023-11-15 10:35:00,349.95,350.06,349.86,349.89,28829.0,339.9515,340.0583,339.864,339.8932,28829.0
2023-11-15 10:40:00,349.89,349.98,349.79,349.85,17337.0,339.8932,339.9806,339.796,339.8543,17337.0
2023-11-15 10:45:00,349.86,350.02,349.86,349.96,16239.0,339.864,340.0195,339.864,339.9612,16239.0
2023-11-15 10:50:00,349.95,350.05,349.93,350.0,25533.0,339.9515,340.0486,339.932,340.0,25533.0
2023-11-15 10:55:00,349.99,350.12,349.96,350.02,27513.0,339.9903,340.1166,339.9612,340.0195,27513.0
2023-11-15 11:00:00,350.02,350.25,350.02,350.14,20111.0,340.0195,340.2429,340.0195,340.136,20111.0
2023-11-15 11:05:00,350.1,350.11,349.81,350.01,41328.0,340.0972,340.1069,339.8155,340.0097,41328.0
2023-11-15 11:10:00,350.04,350.11,349.72,349.76,22662.0,340.0389,340.1069,339.728,339.7669,22662.0
2023-11-15 11:15:00,349.76,349.87,349.68,349.87,50486.0,339.7669,339.8737,339.6892,339.8737,50486.0
2023-11-15 11:20:00,349.9,350.02,349.82,349.98,30546.0,339.9029,340.0195,339.8252,339.9806,30546.0
2023-11-15 11:25:00,349.98,349.98,349.7,349.73,31000.0,339.9806,339.9806,339.7086,339.7377,31000.0
2023-11-15 11:30:00,349.72,349.8,349.62,349.67,24880.0,339.728,339.8057,339.6309,339.6795,24880.0
2023-11-15 11:35:00,349.66,349.66,349.26,349.38,33518.0,339.6697,339.6697,339.2812,339.3977,33518.0
2023-11-15 11:40:00,349.36,349.36,349.05,349.09,39590.0,339.3783,339.3783,339.0772,339.116,39590.0
2023-11-15 11:45:00,349.15,349.57,349.15,349.53,26343.0,339.1743,339.5823,339.1743,339.5435,26343.0
2023-11-15 11:50:00,349.52,349.66,349.44,349.55,71983.0,339.5337,339.6697,339.456,339.5629,71983.0
2023-11-15 11:55:00,349.54,349.7,349.49,349.64,34061.0,339.5532,339.7086,339.5046,339.6503,34061.0
2023-11-15 12:00:00,349.66,349.79,349.64,349.73,28255.0,339.6697,339.796,339.6503,339.7377,28255.0
2023-11-15 12:05:00,349.68,349.88,349.66,349.76,23407.0,339.6892,339.8835,339.6697,339.7669,23407.0
2023-11-15 12:10:00,349.74,349.76,349.56,349.73,32154.0,339.7475,339.7669,339.5726,339.7377,32154.0
2023-11-15 12:15:00,349.74,349.81,349.64,349.73,34182.0,339.7475,339.8155,339.6503,339.7377,34182.0
2023-11-15 12:20:00,349.76,349.98,349.75,349.91,36907.0,339.7669,339.9806,339.7572,339.9126,36907.0
2023-11-15 12:25:00,349.95,350.06,349.87,350.01,39955.0,339.9515,340.0583,339.8737,340.0097,39955.0
2023-11-15 12:30:00,350.0,350.06,349.92,350.06,8108.0,340.0,340.0583,339.9223,340.0583,8108.0
2023-11-15 12:35:00,350.04,350.09,349.98,350.02,20670.0,340.0389,340.0875,339.9806,340.0195,20670.0
2023-11-15 12:40:00,350.01,350.09,349.79,349.84,14879.0,340.0097,340.0875,339.796,339.8446,14879.0
2023-11-15 12:45:00,349.83,349.93,349.77,349.91,22794.0,339.8349,339.932,339.7766,339.9126,22794.0
2023-11-15 12:50:00,349.9,349.9,349.69,349.79,15737.0,339.9029,339.9029,339.6989,339.796,15737.0
2023-11-15 12:55:00,349.78,349.82,349.65,349.69,16338.0,339.7863,339.8252,339.66,339.6989,16338.0
2023-11-15 13:00:00,349.67,349.79,349.57,349.64,28410.0,339.6795,339.796,339.5823,339.6503,28410.0
2023-11-15 13:05:00,349.65,349.69,349.41,349.5,46144.0,339.66,339.6989,339.4269,339.5143,46144.0
2023-11-15 13:10:00,349.49,349.64,349.46,349.47,43928.0,339.5046,339.6503,339.4755,339.4852,43928.0
2023-11-15 13:15:00,349.5,349.68,349.41,349.67,22299.0,339.5143,339.6892,339.4269,339.6795,22299.0
2023-11-15 13:20:00,349.73,349.91,349.72,349.89,19213.0,339.7377,339.9126,339.728,339.8932,19213.0
2023-11-15 13:25:00,349.89,350.0,349.83,349.93,9224.0,339.8932,340.0,339.8349,339.932,9224.0
2023-11-15 13:30:00,349.93,350.1,349.84,350.1,25474.0,339.932,340.0972,339.8446,340.0972,25474.0
2023-11-15 13:35:00,350.09,350.17,350.04,350.09,19226.0,340.0875,340.1652,340.0389,340.0875,19226.0
2023-11-15 13:40:00,350.11,350.26,350.11,350.18,15754.0,340.1069,340.2526,340.1069,340.1749,15754.0
2023-11-15 13:45:00,350.22,350.24,350.14,350.23,9226.0,340.2137,340.2332,340.136,340.2235,9226.0
2023-11-15 13:50:00,350.25,350.34,350.23,350.23,19890.0,340.2429,340.3303,340.2235,340.2235,19890.0
2023-11-15 13:55:00,350.23,350.3,350.19,350.29,27166.0,340.2235,340.2915,340.1846,340.2817,27166.0
2023-11-15 14:00:00,350.33,350.42,350.27,350.35,21973.0,340.3206,340.408,340.2623,340.34,21973.0
2023-11-15 14:05:00,350.4,350.47,350.37,350.42,10200.0,340.3886,340.4566,340.3595,340.408,10200.0
2023-11-15 14:10:00,350.42,350.47,350.35,350.36,15627.0,340.408,340.4566,340.34,340.3497,15627.0
2023-11-15 14:15:00,350.35,350.35,350.06,350.15,39905.0,340.34,340.34,340.0583,340.1457,39905.0
2023-11-15 14:20:00,350.13,350.21,349.96,350.19,26696.0,340.1263,340.204,339.9612,340.1846,26696.0
2023-11-15 14:25:00,350.21,350.53,350.19,350.53,21846.0,340.204,340.5149,340.1846,340.5149,21846.0
2023-11-15 14:30:00,350.54,350.63,350.48,350.6,22531.0,340.5246,340.612,340.4663,340.5829,22531.0
2023-11-15 14:35:00,350.6,350.66,350.57,350.65,16733.0,340.5829,340.6412,340.5537,340.6315,16733.0
2023-11-15 14:40:00,350.65,350.71,350.5,350.56,12875.0,340.6315,340.6897,340.4857,340.544,12875.0
2023-11-15 14:45:00,350.58,350.59,350.28,350.3,30189.0,340.5635,340.5732,340.272,340.2915,30189.0
2023-11-15 14:50:00,350.32,350.46,350.25,350.37,15143.0,340.3109,340.4469,340.2429,340.3595,15143.0
2023-11-15 14:55:00,350.38,350.58,350.38,350.55,8101.0,340.3692,340.5635,340.3692,340.5343,8101.0
2023-11-15 15:00:00,350.55,350.69,350.46,350.54,20517.0,340.5343,340.6703,340.4469,340.5246,20517.0
2023-11-15 15:05:00,350.54,350.62,350.39,350.39,25390.0,340.5246,340.6023,340.3789,340.3789,25390.0
2023-11-15 15:10:00,350.42,350.62,350.41,350.6,16877.0,340.408,340.6023,340.3983,340.5829,16877.0
2023-11-15 15:15:00,350.6,350.64,350.47,350.57,16528.0,340.5829,340.6217,340.4566,340.5537,16528.0
2023-11-15 15:20:00,350.55,350.58,350.39,350.39,10507.0,340.5343,340.5635,340.3789,340.3789,10507.0
2023-11-15 15:25:00,350.35,350.57,350.34,350.56,19510.0,340.34,340.5537,340.3303,340.544,19510.0
2023-11-15 15:30:00,350.58,350.69,350.56,350.6,15903.0,340.5635,340.6703,340.544,340.5829,15903.0
2023-11-15 15:35:00,350.64,350.78,350.61,350.74,32667.0,340.6217,340.7577,340.5926,340.7189,32667.0
2023-11-15 15:40:00,350.74,350.75,350.52,350.52,28018.0,340.7189,340.7286,340.5052,340.5052,28018.0
2023-11-15 15:45:00,350.45,350.46,350.12,350.12,24200.0,340.4372,340.4469,340.1166,340.1166,24200.0
2023-11-15 15:50:00,350.11,350.19,349.95,349.98,57251.0,340.1069,340.1846,339.9515,339.9806,57251.0
2023-11-15 15:55:00,349.98,350.37,349.94,350.26,152270.0,339.9806,340.3595,339.9417,340.2526,152270.0
2023-11-16 09:30:00,349.61,350.06,349.5,350.03,207174.0,339.6212,340.0583,339.5143,340.0292,207174.0
2023-11-16 09:35:00,350.07,350.09,349.69,350.03,56776.0,340.068,340.0875,339.6989,340.0292,56776.0
2023-11-16 09:40:00,350.06,350.3,349.91,350.14,34304.0,340.0583,340.2915,339.9126,340.136,34304.0
2023-11-16 09:45:00,350.18,350.69,350.18,350.32,41543.0,340.1749,340.6703,340.1749,340.3109,41543.0
2023-11-16 09:50:00,350.31,350.69,350.31,350.69,50585.0,340.3012,340.6703,340.3012,340.6703,50585.0
2023-11-16 09:55:00,350.72,350.81,350.6,350.72,36099.0,340.6995,340.7869,340.5829,340.6995,36099.0
2023-11-16 10:00:00,350.76,350.79,350.2,350.2,14591.0,340.7383,340.7675,340.1943,340.1943,14591.0
2023-11-16 10:05:00,350.18,350.46,350.14,350.21,37619.0,340.1749,340.4469,340.136,340.204,37619.0
2023-11-16 10:10:00,350.18,350.25,349.94,349.96,34747.0,340.1749,340.2429,339.9417,339.9612,34747.0
2023-11-16 10:15:00,349.89,349.93,349.72,349.76,28166.0,339.8932,339.932,339.728,339.7669,28166.0
2023-11-16 10:20:00,349.8,350.22,349.76,350.22,26724.0,339.8057,340.2137,339.7669,340.2137,26724.0
2023-11-16 10:25:00,350.21,350.27,349.9,350.01,34927.0,340.204,340.2623,339.9029,340.0097,34927.0
2023-11-16 10:30:00,350.0,350.21,349.68,349.69,56086.0,340.0,340.204,339.6892,339.6989,56086.0
2023-11-16 10:35:00,349.68,349.79,349.44,349.69,56348.0,339.6892,339.796,339.456,339.6989,56348.0
2023-11-16 10:40:00,349.7,349.74,349.44,349.49,70267.0,339.7086,339.7475,339.456,339.5046,70267.0
2023-11-16 10:45:00,349.51,349.82,349.44,349.76,48646.0,339.524,339.8252,339.456,339.7669,48646.0
2023-11-16 10:50:00,349.81,349.82,349.55,349.66,68593.0,339.8155,339.8252,339.5629,339.6697,68593.0
2023-11-16 10:55:00,349.69,349.78,349.58,349.7,20591.0,339.6989,339.7863,339.592,339.7086,20591.0
2023-11-16 11:00:00,349.68,349.78,349.53,349.71,38502.0,339.6892,339.7863,339.5435,339.7183,38502.0
2023-11-16 11:05:00,349.69,349.77,349.43,349.44,67255.0,339.6989,339.7766,339.4463,339.456,67255.0
2023-11-16 11:10:00,349.47,349.56,349.09,349.53,86948.0,339.4852,339.5726,339.116,339.5435,86948.0
2023-11-16 11:15:00,349.52,349.55,349.03,349.14,72103.0,339.5337,339.5629,339.0577,339.1646,72103.0
2023-11-16 11:20:00,349.14,349.23,349.09,349.11,52939.0,339.1646,339.252,339.116,339.1355,52939.0
2023-11-16 11:25:00,349.12,349.18,348.98,349.07,45754.0,339.1452,339.2035,339.0092,339.0966,45754.0
2023-11-16 11:30:00,349.07,349.19,348.92,349.11,60237.0,339.0966,339.2132,338.9509,339.1355,60237.0
2023-11-16 11:35:00,349.1,349.12,348.85,348.98,70368.0,339.1257,339.1452,338.8829,339.0092,70368.0
2023-11-16 11:40:00,349.0,349.13,348.91,348.94,43236.0,339.0286,339.1549,338.9412,338.9703,43236.0
2023-11-16 11:45:00,348.94,349.18,348.93,349.08,33035.0,338.9703,339.2035,338.9606,339.1063,33035.0
2023-11-16 11:50:00,349.1,349.19,348.93,348.96,43593.0,339.1257,339.2132,338.9606,338.9897,43593.0
2023-11-16 11:55:00,348.94,349.13,348.91,349.02,24846.0,338.9703,339.1549,338.9412,339.048,24846.0
2023-11-16 12:00:00,349.1,349.25,349.05,349.1,47290.0,339.1257,339.2715,339.0772,339.1257,47290.0
2023-11-16 12:05:00,349.11,349.22,349.1,349.17,17342.0,339.1355,339.2423,339.1257,339.1937,17342.0
2023-11-16 12:10:00,349.16,349.17,349.04,349.12,34451.0,339.184,339.1937,339.0675,339.1452,34451.0
2023-11-16 12:15:00,349.13,349.32,349.08,349.2,43054.0,339.1549,339.3395,339.1063,339.2229,43054.0
2023-11-16 12:20:00,349.2,349.3,349.13,349.27,21618.0,339.2229,339.32,339.1549,339.2909,21618.0
2023-11-16 12:25:00,349.26,349.46,349.21,349.34,18971.0,339.2812,339.4755,339.2326,339.3589,18971.0
2023-11-16 12:30:00,349.33,349.38,349.22,349.32,20575.0,339.3492,339.3977,339.2423,339.3395,20575.0
2023-11-16 12:35:00,349.32,349.43,349.2,349.42,26569.0,339.3395,339.4463,339.2229,339.4366,26569.0
2023-11-16 12:40:00,349.42,349.73,349.41,349.49,28017.0,339.4366,339.7377,339.4269,339.5046,28017.0
2023-11-16 12:45:00,349.51,349.56,349.47,349.53,10979.0,339.524,339.5726,339.4852,339.5435,10979.0
2023-11-16 12:50:00,349.54,349.54,349.29,349.35,64695.0,339.5532,339.5532,339.3103,339.3686,64695.0
2023-11-16 12:55:00,349.35,349.56,349.34,349.5,20318.0,339.3686,339.5726,339.3589,339.5143,20318.0
2023-11-16 13:00:00,349.5,349.57,349.42,349.48,27289.0,339.5143,339.5823,339.4366,339.4949,27289.0
2023-11-16 13:05:00,349.45,349.49,349.34,349.37,13266.0,339.4657,339.5046,339.3589,339.388,13266.0
2023-11-16 13:10:00,349.38,349.4,349.26,349.37,18861.0,339.3977,339.4172,339.2812,339.388,18861.0
2023-11-16 13:15:00,349.37,349.52,349.32,349.35,10573.0,339.388,339.5337,339.3395,339.3686,10573.0
2023-11-16 13:20:00,349.35,349.36,349.22,349.36,15702.0,339.3686,339.3783,339.2423,339.3783,15702.0
2023-11-16 13:25:00,349.38,349.68,349.38,349.48,13640.0,339.3977,339.6892,339.3977,339.4949,13640.0
2023-11-16 13:30:00,349.51,349.52,349.19,349.21,9708.0,339.524,339.5337,339.2132,339.2326,9708.0
2023-11-16 13:35:00,349.22,349.53,349.22,349.39,23713.0,339.2423,339.5435,339.2423,339.4075,23713.0
2023-11-16 13:40:00,349.37,349.43,349.2,349.24,17492.0,339.388,339.4463,339.2229,339.2617,17492.0
2023-11-16 13:45:00,349.24,349.24,348.9,348.94,50195.0,339.2617,339.2617,338.9315,338.9703,50195.0
2023-11-16 13:50:00,348.94,349.19,348.94,349.1,14916.0,338.9703,339.2132,338.9703,339.1257,14916.0
2023-11-16 13:55:00,349.12,349.13,349.0,349.11,7472.0,339.1452,339.1549,339.0286,339.1355,7472.0
2023-11-16 14:00:00,349.12,349.22,349.03,349.19,9590.0,339.1452,339.2423,339.0577,339.2132,9590.0
2023-11-16 14:05:00,349.17,349.26,349.13,349.2,10509.0,339.1937,339.2812,339.1549,339.2229,10509.0
2023-11-16 14:10:00,349.19,349.23,349.07,349.11,7001.0,339.2132,339.252,339.0966,339.1355,7001.0
2023-11-16 14:15:00,349.07,349.17,349.06,349.17,4887.0,339.0966,339.1937,339.0869,339.1937,4887.0
2023-11-16 14:20:00,349.16,349.16,348.97,348.99,11081.0,339.184,339.184,338.9995,339.0189,11081.0
2023-11-16 14:25:00,348.98,349.0,348.75,348.86,25863.0,339.0092,339.0286,338.7857,338.8926,25863.0
2023-11-16 14:30:00,348.84,348.97,348.83,348.93,9955.0,338.8732,338.9995,338.8635,338.9606,9955.0
2023-11-16 14:35:00,348.92,349.2,348.92,349.03,8662.0,338.9509,339.2229,338.9509,339.0577,8662.0
2023-11-16 14:40:00,349.03,349.27,349.03,349.25,35740.0,339.0577,339.2909,339.0577,339.2715,35740.0
2023-11-16 14:45:00,349.28,349.38,349.27,349.28,27895.0,339.3006,339.3977,339.2909,339.3006,27895.0
2023-11-16 14:50:00,349.33,349.35,349.01,349.04,27394.0,339.3492,339.3686,339.0383,339.0675,27394.0
2023-11-16 14:55:00,349.03,349.38,349.01,349.3,34402.0,339.0577,339.3977,339.0383,339.32,34402.0
2023-11-16 15:00:00,349.31,349.34,349.23,349.25,9651.0,339.3297,339.3589,339.252,339.2715,9651.0
2023-11-16 15:05:00,349.23,349.33,349.19,349.25,11759.0,339.252,339.3492,339.2132,339.2715,11759.0
2023-11-16 15:10:00,349.29,349.34,349.17,349.2,18998.0,339.3103,339.3589,339.1937,339.2229,18998.0
2023-11-16 15:15:00,349.19,349.37,349.18,349.31,15278.0,339.2132,339.388,339.2035,339.3297,15278.0
2023-11-16 15:20:00,349.36,349.45,349.28,349.39,15837.0,339.3783,339.4657,339.3006,339.4075,15837.0
2023-11-16 15:25:00,349.4,349.47,349.36,349.43,13224.0,339.4172,339.4852,339.3783,339.4463,13224.0
2023-11-16 15:30:00,349.45,349.59,349.4,349.58,33558.0,339.4657,339.6017,339.4172,339.592,33558.0
2023-11-16 15:35:00,349.61,349.69,349.47,349.59,24391.0,339.6212,339.6989,339.4852,339.6017,24391.0
2023-11-16 15:40:00,349.6,349.71,349.44,349.7,126024.0,339.6115,339.7183,339.456,339.7086,126024.0
2023-11-16 15:45:00,349.69,349.89,349.63,349.82,78362.0,339.6989,339.8932,339.6406,339.8252,78362.0
2023-11-16 15:50:00,349.83,349.97,349.74,349.76,67237.0,339.8349,339.9709,339.7475,339.7669,67237.0
2023-11-16 15:55:00,349.75,350.16,349.71,350.05,123434.0,339.7572,340.1555,339.7183,340.0486,123434.0
2023-11-17 09:30:00,349.79,350.22,349.25,349.28,203172.0,340.4834,340.902,339.9578,339.987,203172.0
2023-11-17 09:35:00,349.32,349.46,348.9,348.96,81927.0,340.0259,340.1622,339.6171,339.6755,81927.0
2023-11-17 09:40:00,348.94,349.13,348.8,349.09,47689.0,339.656,339.841,339.5198,339.8021,47689.0
2023-11-17 09:45:00,349.14,349.35,349.12,349.16,24394.0,339.8507,340.0551,339.8313,339.8702,24394.0
2023-11-17 09:50:00,349.2,349.23,349.06,349.19,16831.0,339.9091,339.9383,339.7729,339.8994,16831.0
2023-11-17 09:55:00,349.13,349.36,349.03,349.34,22589.0,339.841,340.0649,339.7437,340.0454,22589.0
2023-11-17 10:00:00,349.33,349.43,349.23,349.33,18416.0,340.0357,340.133,339.9383,340.0357,18416.0
2023-11-17 10:05:00,349.35,349.35,349.14,349.18,11313.0,340.0551,340.0551,339.8507,339.8897,11313.0
2023-11-17 10:10:00,349.19,349.25,349.08,349.24,26653.0,339.8994,339.9578,339.7923,339.9481,26653.0
2023-11-17 10:15:00,349.26,349.52,349.23,349.32,34117.0,339.9675,340.2206,339.9383,340.0259,34117.0
2023-11-17 10:20:00,349.32,349.33,349.16,349.31,14334.0,340.0259,340.0357,339.8702,340.0162,14334.0
2023-11-17 10:25:00,349.34,349.34,349.1,349.29,7875.0,340.0454,340.0454,339.8118,339.9967,7875.0
2023-11-17 10:30:00,349.27,349.27,349.02,349.05,36326.0,339.9773,339.9773,339.7339,339.7631,36326.0
2023-11-17 10:35:00,349.04,349.09,348.93,349.08,37667.0,339.7534,339.8021,339.6463,339.7923,37667.0
2023-11-17 10:40:00,349.02,349.32,348.96,349.2,45970.0,339.7339,340.0259,339.6755,339.9091,45970.0
2023-11-17 10:45:00,349.18,349.27,349.15,349.21,15440.0,339.8897,339.9773,339.8605,339.9189,15440.0
2023-11-17 10:50:00,349.18,349.26,348.99,349.26,14733.0,339.8897,339.9675,339.7047,339.9675,14733.0
2023-11-17 10:55:00,349.25,349.29,349.07,349.08,14659.0,339.9578,339.9967,339.7826,339.7923,14659.0
2023-11-17 11:00:00,349.09,349.09,348.85,348.97,20634.0,339.8021,339.8021,339.5684,339.6853,20634.0
2023-11-17 11:05:00,348.97,349.16,348.73,349.16,14634.0,339.6853,339.8702,339.4516,339.8702,14634.0
2023-11-17 11:10:00,349.17,349.31,349.11,349.13,6803.0,339.8799,340.0162,339.8215,339.841,6803.0
2023-11-17 11:15:00,349.14,349.17,348.97,349.03,10007.0,339.8507,339.8799,339.6853,339.7437,10007.0
2023-11-17 11:20:00,349.0,349.27,349.0,349.2,2619.0,339.7145,339.9773,339.7145,339.9091,2619.0
2023-11-17 11:25:00,349.05,349.05,348.86,348.86,9337.0,339.7631,339.7631,339.5782,339.5782,9337.0
2023-11-17 11:30:00,348.9,348.9,348.76,348.88,6689.0,339.6171,339.6171,339.4808,339.5976,6689.0
2023-11-17 11:35:00,348.89,349.03,348.84,348.99,6953.0,339.6074,339.7437,339.5587,339.7047,6953.0
2023-11-17 11:40:00,348.95,348.99,348.79,348.97,12172.0,339.6658,339.7047,339.51,339.6853,12172.0
2023-11-17 11:45:00,348.97,349.07,348.93,349.0,4145.0,339.6853,339.7826,339.6463,339.7145,4145.0
2023-11-17 11:50:00,348.94,349.14,348.89,349.07,6703.0,339.656,339.8507,339.6074,339.7826,6703.0
2023-11-17 11:55:00,349.0,349.2,349.0,349.2,7422.0,339.7145,339.9091,339.7145,339.9091,7422.0
2023-11-17 12:00:00,349.15,349.44,349.13,349.36,6767.0,339.8605,340.1427,339.841,340.0649,6767.0
2023-11-17 12:05:00,349.37,349.42,349.27,349.38,16472.0,340.0746,340.1233,339.9773,340.0843,16472.0
2023-11-17 12:10:00,349.41,349.49,349.36,349.49,10478.0,340.1135,340.1914,340.0649,340.1914,10478.0
2023-11-17 12:15:00,349.45,349.45,349.29,349.32,12988.0,340.1525,340.1525,339.9967,340.0259,12988.0
2023-11-17 12:20:00,349.3,349.31,349.22,349.23,21851.0,340.0065,340.0162,339.9286,339.9383,21851.0
2023-11-17 12:25:00,349.22,349.23,349.1,349.13,4517.0,339.9286,339.9383,339.8118,339.841,4517.0
2023-11-17 12:30:00,349.15,349.25,349.15,349.23,3597.0,339.8605,339.9578,339.8605,339.9383,3597.0
2023-11-17 12:35:00,349.23,349.28,349.21,349.25,4317.0,339.9383,339.987,339.9189,339.9578,4317.0
2023-11-17 12:40:00,349.2,349.31,349.2,349.29,4371.0,339.9091,340.0162,339.9091,339.9967,4371.0
2023-11-17 12:45:00,349.29,349.29,349.16,349.23,3588.0,339.9967,339.9967,339.8702,339.9383,3588.0
2023-11-17 12:50:00,349.23,349.25,349.17,349.17,2710.0,339.9383,339.9578,339.8799,339.8799,2710.0
2023-11-17 12:55:00,349.17,349.17,349.04,349.14,3800.0,339.8799,339.8799,339.7534,339.8507,3800.0
2023-11-17 13:00:00,349.13,349.15,348.96,348.98,11035.0,339.841,339.8605,339.6755,339.695,11035.0
2023-11-17 13:05:00,348.99,349.12,348.94,349.12,15740.0,339.7047,339.8313,339.656,339.8313,15740.0
2023-11-17 13:10:00,349.09,349.16,349.03,349.16,3511.0,339.8021,339.8702,339.7437,339.8702,3511.0
2023-11-17 13:15:00,349.15,349.25,349.15,349.18,7430.0,339.8605,339.9578,339.8605,339.8897,7430.0
2023-11-17 13:20:00,349.21,349.24,349.19,349.22,2909.0,339.9189,339.9481,339.8994,339.9286,2909.0
2023-11-17 13:25:00,349.22,349.28,349.17,349.22,5497.0,339.9286,339.987,339.8799,339.9286,5497.0
2023-11-17 13:30:00,349.27,349.43,349.26,349.41,17126.0,339.9773,340.133,339.9675,340.1135,17126.0
2023-11-17 13:35:00,349.42,349.53,349.36,349.51,12795.0,340.1233,340.2304,340.0649,340.2109,12795.0
2023-11-17 13:40:00,349.5,349.68,349.5,349.57,20594.0,340.2012,340.3764,340.2012,340.2693,20594.0
2023-11-17 13:45:00,349.58,349.66,349.55,349.62,11549.0,340.279,340.3569,340.2498,340.318,11549.0
2023-11-17 13:50:00,349.61,349.64,349.55,349.64,13955.0,340.3082,340.3374,340.2498,340.3374,13955.0
2023-11-17 13:55:00,349.63,349.74,349.63,349.72,16518.0,340.3277,340.4348,340.3277,340.4153,16518.0
2023-11-17 14:00:00,349.7,349.71,349.63,349.65,48850.0,340.3958,340.4056,340.3277,340.3472,48850.0
2023-11-17 14:05:00,349.65,349.77,349.57,349.76,24235.0,340.3472,340.464,340.2693,340.4542,24235.0
2023-11-17 14:10:00,349.79,349.82,349.69,349.69,16445.0,340.4834,340.5126,340.3861,340.3861,16445.0
2023-11-17 14:15:00,349.69,349.75,349.61,349.61,17477.0,340.3861,340.4445,340.3082,340.3082,17477.0
2023-11-17 14:20:00,349.63,349.63,349.47,349.55,14538.0,340.3277,340.3277,340.1719,340.2498,14538.0
2023-11-17 14:25:00,349.54,349.56,349.4,349.41,6315.0,340.2401,340.2596,340.1038,340.1135,6315.0
2023-11-17 14:30:00,349.43,349.44,349.35,349.39,10181.0,340.133,340.1427,340.0551,340.0941,10181.0
2023-11-17 14:35:00,349.41,349.51,349.31,349.37,10561.0,340.1135,340.2109,340.0162,340.0746,10561.0
2023-11-17 14:40:00,349.38,349.52,349.3,349.51,27070.0,340.0843,340.2206,340.0065,340.2109,27070.0
2023-11-17 14:45:00,349.5,349.54,349.39,349.42,8357.0,340.2012,340.2401,340.0941,340.1233,8357.0
2023-11-17 14:50:00,349.43,349.47,349.41,349.46,15827.0,340.133,340.1719,340.1135,340.1622,15827.0
2023-11-17 14:55:00,349.45,349.54,349.45,349.51,10231.0,340.1525,340.2401,340.1525,340.2109,10231.0
2023-11-17 15:00:00,349.52,349.63,349.46,349.51,15159.0,340.2206,340.3277,340.1622,340.2109,15159.0
2023-11-17 15:05:00,349.52,349.57,349.43,349.54,16210.0,340.2206,340.2693,340.133,340.2401,16210.0
2023-11-17 15:10:00,349.53,349.54,349.41,349.48,27052.0,340.2304,340.2401,340.1135,340.1817,27052.0
2023-11-17 15:15:00,349.42,349.53,349.37,349.52,11203.0,340.1233,340.2304,340.0746,340.2206,11203.0
2023-11-17 15:20:00,349.5,349.55,349.43,349.52,15184.0,340.2012,340.2498,340.133,340.2206,15184.0
2023-11-17 15:25:00,349.52,349.79,349.5,349.62,59892.0,340.2206,340.4834,340.2012,340.318,59892.0
2023-11-17 15:30:00,349.61,349.61,349.0,349.22,29790.0,340.3082,340.3082,339.7145,339.9286,29790.0
2023-11-17 15:35:00,349.22,349.33,349.08,349.11,64196.0,339.9286,340.0357,339.7923,339.8215,64196.0
2023-11-17 15:40:00,349.11,349.18,348.98,349.03,25376.0,339.8215,339.8897,339.695,339.7437,25376.0
2023-11-17 15:45:00,349.05,349.14,349.01,349.05,17696.0,339.7631,339.8507,339.7242,339.7631,17696.0
2023-11-17 15:50:00,349.07,349.3,349.01,349.27,20039.0,339.7826,340.0065,339.7242,339.9773,20039.0
2023-11-17 15:55:00,349.27,349.48,349.27,349.41,57110.0,339.9773,340.1817,339.9773,340.1135,57110.0
2023-11-20 09:30:00,349.1,349.75,349.07,349.7,89338.0,339.8118,340.4445,339.7826,340.3958,89338.0
2023-11-20 09:35:00,349.7,350.0,349.68,349.78,48245.0,340.3958,340.6878,340.3764,340.4737,48245.0
2023-11-20 09:40:00,349.75,349.86,349.63,349.74,31624.0,340.4445,340.5516,340.3277,340.4348,31624.0
2023-11-20 09:45:00,349.74,349.78,349.58,349.58,52351.0,340.4348,340.4737,340.279,340.279,52351.0
2023-11-20 09:50:00,349.58,349.82,349.58,349.69,46533.0,340.279,340.5126,340.279,340.3861,46533.0
2023-11-20 09:55:00,349.72,350.12,349.66,350.11,26037.0,340.4153,340.8047,340.3569,340.7949,26037.0
2023-11-20 10:00:00,350.12,350.15,349.97,350.03,37469.0,340.8047,340.8339,340.6586,340.717,37469.0
2023-11-20 10:05:00,350.09,350.33,350.07,350.32,45141.0,340.7755,341.0091,340.756,340.9993,45141.0
2023-11-20 10:10:00,350.32,350.45,350.21,350.24,102669.0,340.9993,341.1259,340.8923,340.9215,102669.0
2023-11-20 10:15:00,350.24,350.25,350.07,350.09,17332.0,340.9215,340.9312,340.756,340.7755,17332.0
2023-11-20 10:20:00,350.09,350.13,349.76,350.0,34391.0,340.7755,340.8144,340.4542,340.6878,34391.0
2023-11-20 10:25:00,350.01,350.27,350.0,350.26,10997.0,340.6976,340.9507,340.6878,340.9409,10997.0
2023-11-20 10:30:00,350.24,350.37,350.18,350.34,18553.0,340.9215,341.048,340.8631,341.0188,18553.0
2023-11-20 10:35:00,350.35,350.36,350.14,350.15,15443.0,341.0285,341.0383,340.8241,340.8339,15443.0
2023-11-20 10:40:00,350.15,350.27,350.11,350.27,20848.0,340.8339,340.9507,340.7949,340.9507,20848.0
2023-11-20 10:45:00,350.28,350.53,350.21,350.46,35081.0,340.9604,341.2037,340.8923,341.1356,35081.0
2023-11-20 10:50:00,350.43,350.44,350.29,350.31,17265.0,341.1064,341.1161,340.9701,340.9896,17265.0
2023-11-20 10:55:00,350.31,350.38,350.25,350.38,11988.0,340.9896,341.0577,340.9312,341.0577,11988.0
2023-11-20 11:00:00,350.41,350.53,350.36,350.45,29676.0,341.0869,341.2037,341.0383,341.1259,29676.0
2023-11-20 11:05:00,350.45,350.49,350.37,350.38,20056.0,341.1259,341.1648,341.048,341.0577,20056.0
2023-11-20 11:10:00,350.38,350.46,350.33,350.41,38553.0,341.0577,341.1356,341.0091,341.0869,38553.0
2023-11-20 11:15:00,350.43,350.52,350.37,350.48,9133.0,341.1064,341.194,341.048,341.1551,9133.0
2023-11-20 11:20:00,350.45,350.45,350.27,350.28,17801.0,341.1259,341.1259,340.9507,340.9604,17801.0
2023-11-20 11:25:00,350.28,350.37,350.19,350.37,19630.0,340.9604,341.048,340.8728,341.048,19630.0
2023-11-20 11:30:00,350.38,350.46,350.29,350.45,8330.0,341.0577,341.1356,340.9701,341.1259,8330.0
2023-11-20 11:35:00,350.45,350.56,350.42,350.52,18994.0,341.1259,341.2329,341.0967,341.194,18994.0
2023-11-20 11:40:00,350.54,350.54,350.34,350.47,9310.0,341.2135,341.2135,341.0188,341.1453,9310.0
2023-11-20 11:45:00,350.46,350.49,350.41,350.46,7462.0,341.1356,341.1648,341.0869,341.1356,7462.0
2023-11-20 11:50:00,350.46,350.57,350.46,350.55,12371.0,341.1356,341.2427,341.1356,341.2232,12371.0
2023-11-20 11:55:00,350.58,350.62,350.55,350.56,15273.0,341.2524,341.2914,341.2232,341.2329,15273.0
2023-11-20 12:00:00,350.56,350.64,350.52,350.61,31493.0,341.2329,341.3108,341.194,341.2816,31493.0
2023-11-20 12:05:00,350.59,350.67,350.58,350.62,5563.0,341.2621,341.34,341.2524,341.2914,5563.0
2023-11-20 12:10:00,350.63,350.71,350.58,350.67,40843.0,341.3011,341.379,341.2524,341.34,40843.0
2023-11-20 12:15:00,350.69,350.76,350.67,350.73,15791.0,341.3595,341.4276,341.34,341.3984,15791.0
2023-11-20 12:20:00,350.74,350.74,350.64,350.73,9840.0,341.4082,341.4082,341.3108,341.3984,9840.0
2023-11-20 12:25:00,350.72,350.74,350.65,350.68,17187.0,341.3887,341.4082,341.3206,341.3498,17187.0
2023-11-20 12:30:00,350.71,350.74,350.58,350.58,24891.0,341.379,341.4082,341.2524,341.2524,24891.0
2023-11-20 12:35:00,350.56,350.63,350.53,350.61,11783.0,341.2329,341.3011,341.2037,341.2816,11783.0
2023-11-20 12:40:00,350.61,350.62,350.45,350.53,7584.0,341.2816,341.2914,341.1259,341.2037,7584.0
2023-11-20 12:45:00,350.49,350.63,350.41,350.59,12036.0,341.1648,341.3011,341.0869,341.2621,12036.0
2023-11-20 12:50:00,350.59,350.59,350.5,350.56,14011.0,341.2621,341.2621,341.1745,341.2329,14011.0
2023-11-20 12:55:00,350.58,350.66,350.54,350.62,9269.0,341.2524,341.3303,341.2135,341.2914,9269.0
2023-11-20 13:00:00,350.6,351.28,350.59,351.21,107677.0,341.2719,341.9338,341.2621,341.8657,107677.0
2023-11-20 13:05:00,351.2,351.22,351.02,351.18,32327.0,341.8559,341.8754,341.6807,341.8365,32327.0
2023-11-20 13:10:00,351.17,351.31,351.09,351.22,30596.0,341.8267,341.963,341.7488,341.8754,30596.0
2023-11-20 13:15:00,351.21,351.26,351.1,351.12,96936.0,341.8657,341.9143,341.7586,341.778,96936.0
2023-11-20 13:20:00,351.14,351.28,351.13,351.24,35052.0,341.7975,341.9338,341.7878,341.8949,35052.0
2023-11-20 13:25:00,351.23,351.31,351.16,351.21,22112.0,341.8851,341.963,341.817,341.8657,22112.0
2023-11-20 13:30:00,351.21,351.35,351.21,351.3,17665.0,341.8657,342.0019,341.8657,341.9533,17665.0
2023-11-20 13:35:00,351.34,351.34,351.29,351.31,8264.0,341.9922,341.9922,341.9435,341.963,8264.0
2023-11-20 13:40:00,351.31,351.51,351.3,351.42,19115.0,341.963,342.1577,341.9533,342.0701,19115.0
2023-11-20 13:45:00,351.43,351.46,351.38,351.42,12101.0,342.0798,342.109,342.0311,342.0701,12101.0
2023-11-20 13:50:00,351.42,351.43,351.34,351.37,11256.0,342.0701,342.0798,341.9922,342.0214,11256.0
2023-11-20 13:55:00,351.38,351.48,351.36,351.43,17168.0,342.0311,342.1285,342.0117,342.0798,17168.0
2023-11-20 14:00:00,351.43,351.47,351.34,351.34,11493.0,342.0798,342.1187,341.9922,341.9922,11493.0
2023-11-20 14:05:00,351.33,351.41,351.31,351.38,15690.0,341.9825,342.0603,341.963,342.0311,15690.0
2023-11-20 14:10:00,351.38,351.4,351.28,351.28,20895.0,342.0311,342.0506,341.9338,341.9338,20895.0
2023-11-20 14:15:00,351.28,351.35,351.17,351.21,16142.0,341.9338,342.0019,341.8267,341.8657,16142.0
2023-11-20 14:20:00,351.22,351.43,351.2,351.41,14524.0,341.8754,342.0798,341.8559,342.0603,14524.0
2023-11-20 14:25:00,351.41,351.46,351.34,351.38,9268.0,342.0603,342.109,341.9922,342.0311,9268.0
2023-11-20 14:30:00,351.39,351.57,351.39,351.54,13714.0,342.0409,342.2161,342.0409,342.1869,13714.0
2023-11-20 14:35:00,351.54,351.59,351.51,351.58,28219.0,342.1869,342.2355,342.1577,342.2258,28219.0
2023-11-20 14:40:00,351.57,351.87,351.57,351.79,27876.0,342.2161,342.5081,342.2161,342.4302,27876.0
2023-11-20 14:45:00,351.79,351.97,351.79,351.85,35682.0,342.4302,342.6054,342.4302,342.4886,35682.0
2023-11-20 14:50:00,351.85,351.96,351.81,351.9,14556.0,342.4886,342.5957,342.4497,342.5373,14556.0
2023-11-20 14:55:00,351.9,351.95,351.84,351.86,13334.0,342.5373,342.586,342.4789,342.4984,13334.0
2023-11-20 15:00:00,351.86,351.97,351.85,351.93,43042.0,342.4984,342.6054,342.4886,342.5665,43042.0
2023-11-20 15:05:00,351.92,352.05,351.86,352.05,55817.0,342.5568,342.6833,342.4984,342.6833,55817.0
2023-11-20 15:10:00,352.04,352.12,351.93,352.06,49098.0,342.6736,342.7514,342.5665,342.693,49098.0
2023-11-20 15:15:00,352.06,352.07,351.92,352.04,19933.0,342.693,342.7028,342.5568,342.6736,19933.0
2023-11-20 15:20:00,352.03,352.04,351.77,351.85,35894.0,342.6638,342.6736,342.4108,342.4886,35894.0
2023-11-20 15:25:00,351.85,352.2,351.84,352.16,39902.0,342.4886,342.8293,342.4789,342.7904,39902.0
2023-11-20 15:30:00,352.15,352.15,351.99,352.1,22126.0,342.7806,342.7806,342.6249,342.732,22126.0
2023-11-20 15:35:00,352.07,352.2,352.0,352.16,19772.0,342.7028,342.8293,342.6346,342.7904,19772.0
2023-11-20 15:40:00,352.17,352.24,352.11,352.14,39223.0,342.8001,342.8682,342.7417,342.7709,39223.0
2023-11-20 15:45:00,352.11,352.12,351.85,351.85,49649.0,342.7417,342.7514,342.4886,342.4886,49649.0
2023-11-20 15:50:00,351.84,351.84,351.41,351.46,61556.0,342.4789,342.4789,342.0603,342.109,61556.0
2023-11-20 15:55:00,351.44,351.63,351.29,351.57,116485.0,342.0895,342.2745,341.9435,342.2161,116485.0
2023-11-21 09:30:00,351.11,351.21,350.8,350.82,92654.0,341.7683,341.8657,341.4666,341.486,92654.0
2023-11-21 09:35:00,350.76,350.76,350.43,350.43,42883.0,341.4276,341.4276,341.1064,341.1064,42883.0
2023-11-21 09:40:00,350.45,350.7,350.36,350.61,41803.0,341.1259,341.3692,341.0383,341.2816,41803.0
2023-11-21 09:45:00,350.57,350.75,350.49,350.69,42709.0,341.2427,341.4179,341.1648,341.3595,42709.0
2023-11-21 09:50:00,350.71,350.91,350.66,350.67,25493.0,341.379,341.5736,341.3303,341.34,25493.0
2023-11-21 09:55:00,350.67,350.7,350.52,350.69,42300.0,341.34,341.3692,341.194,341.3595,42300.0
2023-11-21 10:00:00,350.72,350.8,350.63,350.68,14397.0,341.3887,341.4666,341.3011,341.3498,14397.0
2023-11-21 10:05:00,350.72,350.73,350.59,350.72,10922.0,341.3887,341.3984,341.2621,341.3887,10922.0
2023-11-21 10:10:00,350.7,350.71,350.56,350.63,23443.0,341.3692,341.379,341.2329,341.3011,23443.0
2023-11-21 10:15:00,350.63,350.89,350.63,350.88,22311.0,341.3011,341.5542,341.3011,341.5444,22311.0
2023-11-21 10:20:00,350.9,350.92,350.7,350.73,15321.0,341.5639,341.5834,341.3692,341.3984,15321.0
2023-11-21 10:25:00,350.7,350.72,350.42,350.57,33821.0,341.3692,341.3887,341.0967,341.2427,33821.0
2023-11-21 10:30:00,350.57,350.59,350.41,350.57,12714.0,341.2427,341.2621,341.0869,341.2427,12714.0
2023-11-21 10:35:00,350.54,350.65,350.41,350.47,24511.0,341.2135,341.3206,341.0869,341.1453,24511.0
2023-11-21 10:40:00,350.46,350.6,350.44,350.54,11056.0,341.1356,341.2719,341.1161,341.2135,11056.0
2023-11-21 10:45:00,350.52,350.68,350.46,350.68,29898.0,341.194,341.3498,341.1356,341.3498,29898.0
2023-11-21 10:50:00,350.66,350.74,350.57,350.67,16609.0,341.3303,341.4082,341.2427,341.34,16609.0
2023-11-21 10:55:00,350.67,350.84,350.58,350.83,19118.0,341.34,341.5055,341.2524,341.4958,19118.0
2023-11-21 11:00:00,350.81,350.97,350.8,350.97,8982.0,341.4763,341.632,341.4666,341.632,8982.0
2023-11-21 11:05:00,350.98,350.98,350.8,350.89,15795.0,341.6418,341.6418,341.4666,341.5542,15795.0
2023-11-21 11:10:00,350.9,350.91,350.7,350.7,15630.0,341.5639,341.5736,341.3692,341.3692,15630.0
2023-11-21 11:15:00,350.73,350.75,350.59,350.63,18543.0,341.3984,341.4179,341.2621,341.3011,18543.0
2023-11-21 11:20:00,350.62,350.69,350.54,350.67,9112.0,341.2914,341.3595,341.2135,341.34,9112.0
2023-11-21 11:25:00,350.65,350.67,350.5,350.55,6456.0,341.3206,341.34,341.1745,341.2232,6456.0
2023-11-21 11:30:00,350.54,350.71,350.51,350.7,7910.0,341.2135,341.379,341.1843,341.3692,7910.0
2023-11-21 11:35:00,350.71,350.71,350.59,350.59,12978.0,341.379,341.379,341.2621,341.2621,12978.0
2023-11-21 11:40:00,350.6,350.6,350.38,350.45,7673.0,341.2719,341.2719,341.0577,341.1259,7673.0
2023-11-21 11:45:00,350.46,350.6,350.4,350.6,5306.0,341.1356,341.2719,341.0772,341.2719,5306.0
2023-11-21 11:50:00,350.59,350.69,350.59,350.67,11897.0,341.2621,341.3595,341.2621,341.34,11897.0
2023-11-21 11:55:00,350.69,350.71,350.61,350.68,8601.0,341.3595,341.379,341.2816,341.3498,8601.0
2023-11-21 12:00:00,350.71,350.74,350.62,350.69,16237.0,341.379,341.4082,341.2914,341.3595,16237.0
2023-11-21 12:05:00,350.66,350.7,350.6,350.68,12038.0,341.3303,341.3692,341.2719,341.3498,12038.0
2023-11-21 12:10:00,350.69,350.81,350.65,350.8,13973.0,341.3595,341.4763,341.3206,341.4666,13973.0
2023-11-21 12:15:00,350.79,350.81,350.64,350.66,17293.0,341.4568,341.4763,341.3108,341.3303,17293.0
2023-11-21 12:20:00,350.66,350.71,350.63,350.7,14970.0,341.3303,341.379,341.3011,341.3692,14970.0
2023-11-21 12:25:00,350.71,350.86,350.69,350.84,15264.0,341.379,341.525,341.3595,341.5055,15264.0
2023-11-21 12:30:00,350.86,350.92,350.85,350.88,6160.0,341.525,341.5834,341.5152,341.5444,6160.0
2023-11-21 12:35:00,350.87,350.87,350.78,350.86,4759.0,341.5347,341.5347,341.4471,341.525,4759.0
2023-11-21 12:40:00,350.85,350.88,350.77,350.84,5749.0,341.5152,341.5444,341.4374,341.5055,5749.0
2023-11-21 12:45:00,350.92,350.95,350.86,350.93,6507.0,341.5834,341.6126,341.525,341.5931,6507.0
2023-11-21 12:50:00,350.93,350.98,350.93,350.96,23817.0,341.5931,341.6418,341.5931,341.6223,23817.0
2023-11-21 12:55:00,350.94,351.01,350.93,350.96,11512.0,341.6028,341.671,341.5931,341.6223,11512.0
2023-11-21 13:00:00,350.97,350.97,350.67,350.76,24638.0,341.632,341.632,341.34,341.4276,24638.0
2023-11-21 13:05:00,350.76,350.82,350.68,350.82,5435.0,341.4276,341.486,341.3498,341.486,5435.0
2023-11-21 13:10:00,350.82,350.83,350.65,350.67,4384.0,341.486,341.4958,341.3206,341.34,4384.0
2023-11-21 13:15:00,350.66,350.79,350.58,350.73,12485.0,341.3303,341.4568,341.2524,341.3984,12485.0
2023-11-21 13:20:00,350.73,350.73,350.57,350.57,6906.0,341.3984,341.3984,341.2427,341.2427,6906.0
2023-11-21 13:25:00,350.59,350.64,350.5,350.61,9220.0,341.2621,341.3108,341.1745,341.2816,9220.0
2023-11-21 13:30:00,350.61,350.84,350.6,350.84,16840.0,341.2816,341.5055,341.2719,341.5055,16840.0
2023-11-21 13:35:00,350.77,350.84,350.71,350.83,20549.0,341.4374,341.5055,341.379,341.4958,20549.0
2023-11-21 13:40:00,350.8,350.91,350.78,350.88,8869.0,341.4666,341.5736,341.4471,341.5444,8869.0
2023-11-21 13:45:00,350.9,350.95,350.84,350.94,6279.0,341.5639,341.6126,341.5055,341.6028,6279.0
2023-11-21 13:50:00,350.94,351.06,350.93,351.01,18018.0,341.6028,341.7196,341.5931,341.671,18018.0
2023-11-21 13:55:00,351.02,351.04,350.74,350.77,12213.0,341.6807,341.7002,341.4082,341.4374,12213.0
2023-11-21 14:00:00,350.75,350.92,350.55,350.83,33988.0,341.4179,341.5834,341.2232,341.4958,33988.0
2023-11-21 14:05:00,350.83,350.88,350.69,350.7,19011.0,341.4958,341.5444,341.3595,341.3692,19011.0
2023-11-21 14:10:00,350.74,350.84,350.63,350.82,8465.0,341.4082,341.5055,341.3011,341.486,8465.0
2023-11-21 14:15:00,350.82,350.93,350.69,350.75,14582.0,341.486,341.5931,341.3595,341.4179,14582.0
2023-11-21 14:20:00,350.75,350.78,350.67,350.71,7227.0,341.4179,341.4471,341.34,341.379,7227.0
2023-11-21 14:25:00,350.67,350.82,350.64,350.82,4014.0,341.34,341.486,341.3108,341.486,4014.0
2023-11-21 14:30:00,350.8,350.81,350.63,350.75,16094.0,341.4666,341.4763,341.3011,341.4179,16094.0
2023-11-21 14:35:00,350.75,350.77,350.63,350.65,15391.0,341.4179,341.4374,341.3011,341.3206,15391.0
2023-11-21 14:40:00,350.62,350.66,350.52,350.56,7455.0,341.2914,341.3303,341.194,341.2329,7455.0
2023-11-21 14:45:00,350.58,350.68,350.58,350.63,10055.0,341.2524,341.3498,341.2524,341.3011,10055.0
2023-11-21 14:50:00,350.63,350.63,350.47,350.63,10365.0,341.3011,341.3011,341.1453,341.3011,10365.0
2023-11-21 14:55:00,350.61,350.84,350.58,350.82,11768.0,341.2816,341.5055,341.2524,341.486,11768.0
2023-11-21 15:00:00,350.84,351.03,350.83,350.97,12814.0,341.5055,341.6904,341.4958,341.632,12814.0
2023-11-21 15:05:00,350.94,350.99,350.85,350.85,5884.0,341.6028,341.6515,341.5152,341.5152,5884.0
2023-11-21 15:10:00,350.85,351.01,350.85,350.85,21687.0,341.5152,341.671,341.5152,341.5152,21687.0
2023-11-21 15:15:00,350.85,350.92,350.81,350.81,5513.0,341.5152,341.5834,341.4763,341.4763,5513.0
2023-11-21 15:20:00,350.83,350.84,350.69,350.74,23930.0,341.4958,341.5055,341.3595,341.4082,23930.0
2023-11-21 15:25:00,350.73,350.75,350.57,350.71,17971.0,341.3984,341.4179,341.2427,341.379,17971.0
2023-11-21 15:30:00,350.7,350.71,350.48,350.63,14836.0,341.3692,341.379,341.1551,341.3011,14836.0
2023-11-21 15:35:00,350.62,350.76,350.61,350.73,12699.0,341.2914,341.4276,341.2816,341.3984,12699.0
2023-11-21 15:40:00,350.74,350.81,350.72,350.78,13449.0,341.4082,341.4763,341.3887,341.4471,13449.0
2023-11-21 15:45:00,350.78,350.92,350.69,350.92,21920.0,341.4471,341.5834,341.3595,341.5834,21920.0
2023-11-21 15:50:00,350.92,351.0,350.85,350.96,80716.0,341.5834,341.6612,341.5152,341.6223,80716.0
2023-11-21 15:55:00,350.96,350.96,350.77,350.89,117229.0,341.6223,341.6223,341.4374,341.5542,117229.0
2023-11-22 09:30:00,351.9,352.55,351.75,352.39,194814.0,342.5373,343.17,342.3913,343.0143,194814.0
2023-11-22 09:35:00,352.38,352.44,352.16,352.42,69587.0,343.0045,343.0629,342.7904,343.0435,69587.0
2023-11-22 09:40:00,352.4,352.69,352.35,352.6,51346.0,343.024,343.3063,342.9753,343.2187,51346.0
2023-11-22 09:45:00,352.61,352.67,352.42,352.51,63643.0,343.2284,343.2868,343.0435,343.1311,63643.0
2023-11-22 09:50:00,352.55,352.55,351.86,351.96,121409.0,343.17,343.17,342.4984,342.5957,121409.0
2023-11-22 09:55:00,351.97,352.04,351.69,352.0,52751.0,342.6054,342.6736,342.3329,342.6346,52751.0
2023-11-22 10:00:00,351.97,351.99,351.55,351.66,77670.0,342.6054,342.6249,342.1966,342.3037,77670.0
2023-11-22 10:05:00,351.65,351.75,351.57,351.6,35446.0,342.2939,342.3913,342.2161,342.2453,35446.0
2023-11-22 10:10:00,351.62,351.79,351.5,351.78,30822.0,342.2647,342.4302,342.1479,342.4205,30822.0
2023-11-22 10:15:00,351.77,351.91,351.55,351.8,60751.0,342.4108,342.547,342.1966,342.44,60751.0
2023-11-22 10:20:00,351.77,352.02,351.77,351.99,30865.0,342.4108,342.6541,342.4108,342.6249,30865.0
2023-11-22 10:25:00,352.02,352.15,351.91,352.13,20088.0,342.6541,342.7806,342.547,342.7612,20088.0
2023-11-22 10:30:00,352.12,352.45,352.11,352.22,49690.0,342.7514,343.0727,342.7417,342.8488,49690.0
2023-11-22 10:35:00,352.21,352.39,352.16,352.18,25074.0,342.839,343.0143,342.7904,342.8098,25074.0
2023-11-22 10:40:00,352.13,352.35,352.12,352.21,17696.0,342.7612,342.9753,342.7514,342.839,17696.0
2023-11-22 10:45:00,352.2,352.27,352.11,352.11,16286.0,342.8293,342.8975,342.7417,342.7417,16286.0
2023-11-22 10:50:00,352.11,352.23,351.66,351.81,40443.0,342.7417,342.8585,342.3037,342.4497,40443.0
2023-11-22 10:55:00,351.79,351.84,351.72,351.77,28137.0,342.4302,342.4789,342.3621,342.4108,28137.0
2023-11-22 11:00:00,351.79,352.07,351.77,352.06,39819.0,342.4302,342.7028,342.4108,342.693,39819.0
2023-11-22 11:05:00,352.07,352.22,352.02,352.17,13375.0,342.7028,342.8488,342.6541,342.8001,13375.0
2023-11-22 11:10:00,352.17,352.45,352.14,352.4,31843.0,342.8001,343.0727,342.7709,343.024,31843.0
2023-11-22 11:15:00,352.38,352.59,352.28,352.31,31200.0,343.0045,343.2089,342.9072,342.9364,31200.0
2023-11-22 11:20:00,352.26,352.33,352.13,352.29,45929.0,342.8877,342.9559,342.7612,342.9169,45929.0
2023-11-22 11:25:00,352.29,352.38,352.19,352.37,47634.0,342.9169,343.0045,342.8196,342.9948,47634.0
2023-11-22 11:30:00,352.37,352.64,352.36,352.56,24310.0,342.9948,343.2576,342.9851,343.1797,24310.0
2023-11-22 11:35:00,352.55,352.57,352.36,352.36,22487.0,343.17,343.1895,342.9851,342.9851,22487.0
2023-11-22 11:40:00,352.38,352.6,352.32,352.6,14898.0,343.0045,343.2187,342.9461,343.2187,14898.0
2023-11-22 11:45:00,352.61,352.73,352.56,352.56,45935.0,343.2284,343.3452,343.1797,343.1797,45935.0
2023-11-22 11:50:00,352.59,352.67,352.51,352.62,24771.0,343.2089,343.2868,343.1311,343.2381,24771.0
2023-11-22 11:55:00,352.61,352.9,352.6,352.82,53229.0,343.2284,343.5107,343.2187,343.4328,53229.0
2023-11-22 12:00:00,352.86,353.02,352.77,352.97,21847.0,343.4718,343.6275,343.3841,343.5788,21847.0
2023-11-22 12:05:00,353.02,353.09,353.01,353.06,12846.0,343.6275,343.6956,343.6178,343.6664,12846.0
2023-11-22 12:10:00,353.07,353.14,352.59,352.62,33077.0,343.6762,343.7443,343.2089,343.2381,33077.0
2023-11-22 12:15:00,352.6,352.79,352.57,352.79,23467.0,343.2187,343.4036,343.1895,343.4036,23467.0
2023-11-22 12:20:00,352.78,352.92,352.77,352.88,19436.0,343.3939,343.5302,343.3841,343.4912,19436.0
2023-11-22 12:25:00,352.84,352.84,352.63,352.63,27752.0,343.4523,343.4523,343.2479,343.2479,27752.0
2023-11-22 12:30:00,352.64,352.64,352.25,352.43,27957.0,343.2576,343.2576,342.878,343.0532,27957.0
2023-11-22 12:35:00,352.45,352.47,352.35,352.36,12998.0,343.0727,343.0921,342.9753,342.9851,12998.0
2023-11-22 12:40:00,352.36,352.36,352.09,352.2,14050.0,342.9851,342.9851,342.7222,342.8293,14050.0
2023-11-22 12:45:00,352.15,352.23,352.11,352.13,17089.0,342.7806,342.8585,342.7417,342.7612,17089.0
2023-11-22 12:50:00,352.13,352.43,352.08,352.37,35423.0,342.7612,343.0532,342.7125,342.9948,35423.0
2023-11-22 12:55:00,352.38,352.52,352.35,352.52,13447.0,343.0045,343.1408,342.9753,343.1408,13447.0
2023-11-22 13:00:00,352.55,352.62,352.51,352.53,15463.0,343.17,343.2381,343.1311,343.1505,15463.0
2023-11-22 13:05:00,352.56,352.74,352.56,352.7,21022.0,343.1797,343.3549,343.1797,343.316,21022.0
2023-11-22 13:10:00,352.73,352.82,352.65,352.75,15362.0,343.3452,343.4328,343.2673,343.3647,15362.0
2023-11-22 13:15:00,352.76,352.78,352.49,352.5,19277.0,343.3744,343.3939,343.1116,343.1213,19277.0
2023-11-22 13:20:00,352.53,352.72,352.53,352.66,28938.0,343.1505,343.3355,343.1505,343.2771,28938.0
2023-11-22 13:25:00,352.65,352.71,352.59,352.69,12907.0,343.2673,343.3257,343.2089,343.3063,12907.0
2023-11-22 13:30:00,352.72,352.73,352.49,352.63,20589.0,343.3355,343.3452,343.1116,343.2479,20589.0
2023-11-22 13:35:00,352.63,352.63,352.53,352.54,11123.0,343.2479,343.2479,343.1505,343.1603,11123.0
2023-11-22 13:40:00,352.56,352.6,352.48,352.49,21477.0,343.1797,343.2187,343.1019,343.1116,21477.0
2023-11-22 13:45:00,352.49,352.58,352.48,352.54,19342.0,343.1116,343.1992,343.1019,343.1603,19342.0
2023-11-22 13:50:00,352.53,352.62,352.47,352.52,29086.0,343.1505,343.2381,343.0921,343.1408,29086.0
2023-11-22 13:55:00,352.52,352.61,352.41,352.48,26955.0,343.1408,343.2284,343.0337,343.1019,26955.0
2023-11-22 14:00:00,352.47,352.66,352.47,352.59,15976.0,343.0921,343.2771,343.0921,343.2089,15976.0
2023-11-22 14:05:00,352.56,352.72,352.56,352.7,13857.0,343.1797,343.3355,343.1797,343.316,13857.0
2023-11-22 14:10:00,352.72,352.73,352.52,352.55,15611.0,343.3355,343.3452,343.1408,343.17,15611.0
2023-11-22 14:15:00,352.55,352.68,352.52,352.66,28628.0,343.17,343.2965,343.1408,343.2771,28628.0
2023-11-22 14:20:00,352.65,352.66,352.55,352.55,5196.0,343.2673,343.2771,343.17,343.17,5196.0
2023-11-22 14:25:00,352.59,352.72,352.57,352.72,9691.0,343.2089,343.3355,343.1895,343.3355,9691.0
2023-11-22 14:30:00,352.72,352.75,352.43,352.47,29654.0,343.3355,343.3647,343.0532,343.0921,29654.0
2023-11-22 14:35:00,352.48,352.55,351.95,352.02,36622.0,343.1019,343.17,342.586,342.6541,36622.0
2023-11-22 14:40:00,352.0,352.25,351.88,352.25,31034.0,342.6346,342.878,342.5178,342.878,31034.0
2023-11-22 14:45:00,352.26,352.26,352.14,352.19,29577.0,342.8877,342.8877,342.7709,342.8196,29577.0
2023-11-22 14:50:00,352.21,352.43,352.2,352.4,13240.0,342.839,343.0532,342.8293,343.024,13240.0
2023-11-22 14:55:00,352.42,352.58,352.37,352.46,67333.0,343.0435,343.1992,342.9948,343.0824,67333.0
2023-11-22 15:00:00,352.44,352.6,352.37,352.6,22593.0,343.0629,343.2187,342.9948,343.2187,22593.0
2023-11-22 15:05:00,352.6,352.65,352.42,352.57,53346.0,343.2187,343.2673,343.0435,343.1895,53346.0
2023-11-22 15:10:00,352.58,352.58,352.47,352.58,10558.0,343.1992,343.1992,343.0921,343.1992,10558.0
2023-11-22 15:15:00,352.61,352.64,352.58,352.62,23677.0,343.2284,343.2576,343.1992,343.2381,23677.0
2023-11-22 15:20:00,352.59,352.67,352.47,352.65,31928.0,343.2089,343.2868,343.0921,343.2673,31928.0
2023-11-22 15:25:00,352.64,352.87,352.64,352.87,22086.0,343.2576,343.4815,343.2576,343.4815,22086.0
2023-11-22 15:30:00,352.86,352.86,352.73,352.81,7663.0,343.4718,343.4718,343.3452,343.4231,7663.0
2023-11-22 15:35:00,352.81,352.87,352.73,352.85,15944.0,343.4231,343.4815,343.3452,343.462,15944.0
2023-11-22 15:40:00,352.84,352.93,352.73,352.73,16872.0,343.4523,343.5399,343.3452,343.3452,16872.0
2023-11-22 15:45:00,352.73,352.83,352.7,352.81,28761.0,343.3452,343.4426,343.316,343.4231,28761.0
2023-11-22 15:50:00,352.78,352.82,352.66,352.74,53759.0,343.3939,343.4328,343.2771,343.3549,53759.0
2023-11-22 15:55:00,352.75,352.82,352.62,352.65,175251.0,343.3647,343.4328,343.2381,343.2673,175251.0
2023-11-24 09:30:00,353.16,353.6,353.04,353.31,81618.0,343.7638,344.1921,343.647,343.9098,81618.0
2023-11-24 09:35:00,353.27,353.4,353.19,353.25,22535.0,343.8708,343.9974,343.793,343.8514,22535.0
2023-11-24 09:40:00,353.27,353.28,353.04,353.18,34859.0,343.8708,343.8806,343.647,343.7832,34859.0
2023-11-24 09:45:00,353.19,353.39,353.05,353.34,59816.0,343.793,343.9877,343.6567,343.939,59816.0
2023-11-24 09:50:00,353.35,353.46,353.31,353.46,27406.0,343.9487,344.0558,343.9098,344.0558,27406.0
2023-11-24 09:55:00,353.41,353.54,353.35,353.54,30375.0,344.0071,344.1337,343.9487,344.1337,30375.0
2023-11-24 10:00:00,353.57,353.73,353.56,353.71,22499.0,344.1629,344.3186,344.1531,344.2991,22499.0
2023-11-24 10:05:00,353.71,353.77,353.66,353.7,28957.0,344.2991,344.3575,344.2505,344.2894,28957.0
2023-11-24 10:10:00,353.69,353.69,353.57,353.63,21883.0,344.2797,344.2797,344.1629,344.2213,21883.0
2023-11-24 10:15:00,353.65,353.8,353.57,353.71,18456.0,344.2407,344.3867,344.1629,344.2991,18456.0
2023-11-24 10:20:00,353.71,353.86,353.7,353.8,9187.0,344.2991,344.4451,344.2894,344.3867,9187.0
2023-11-24 10:25:00,353.79,353.9,353.78,353.84,27697.0,344.377,344.4841,344.3673,344.4257,27697.0
2023-11-24 10:30:00,353.84,353.95,353.82,353.84,14920.0,344.4257,344.5328,344.4062,344.4257,14920.0
2023-11-24 10:35:00,353.9,353.95,353.68,353.74,11313.0,344.4841,344.5328,344.2699,344.3283,11313.0
2023-11-24 10:40:00,353.76,353.85,353.73,353.77,13701.0,344.3478,344.4354,344.3186,344.3575,13701.0
2023-11-24 10:45:00,353.81,353.85,353.78,353.8,11549.0,344.3965,344.4354,344.3673,344.3867,11549.0
2023-11-24 10:50:00,353.78,353.9,353.72,353.87,12203.0,344.3673,344.4841,344.3089,344.4549,12203.0
2023-11-24 10:55:00,353.83,353.88,353.79,353.85,8745.0,344.4159,344.4646,344.377,344.4354,8745.0
2023-11-24 11:00:00,353.82,353.9,353.78,353.84,9339.0,344.4062,344.4841,344.3673,344.4257,9339.0
2023-11-24 11:05:00,353.77,353.92,353.77,353.89,7546.0,344.3575,344.5036,344.3575,344.4743,7546.0
2023-11-24 11:10:00,353.87,353.95,353.83,353.89,14801.0,344.4549,344.5328,344.4159,344.4743,14801.0
2023-11-24 11:15:00,353.89,353.89,353.71,353.74,18839.0,344.4743,344.4743,344.2991,344.3283,18839.0
2023-11-24 11:20:00,353.75,353.8,353.63,353.68,14240.0,344.3381,344.3867,344.2213,344.2699,14240.0
2023-11-24 11:25:00,353.69,353.7,353.57,353.64,13724.0,344.2797,344.2894,344.1629,344.231,13724.0
2023-11-24 11:30:00,353.68,353.73,353.5,353.54,19855.0,344.2699,344.3186,344.0947,344.1337,19855.0
2023-11-24 11:35:00,353.52,353.65,353.49,353.49,12579.0,344.1142,344.2407,344.085,344.085,12579.0
2023-11-24 11:40:00,353.49,353.51,353.42,353.42,8581.0,344.085,344.1045,344.0169,344.0169,8581.0
2023-11-24 11:45:00,353.41,353.44,353.3,353.3,6859.0,344.0071,344.0363,343.9,343.9,6859.0
2023-11-24 11:50:00,353.31,353.34,353.27,353.28,7827.0,343.9098,343.939,343.8708,343.8806,7827.0
2023-11-24 11:55:00,353.28,353.37,353.26,353.35,14319.0,343.8806,343.9682,343.8611,343.9487,14319.0
2023-11-24 12:00:00,353.37,353.48,353.3,353.36,14683.0,343.9682,344.0753,343.9,343.9585,14683.0
2023-11-24 12:05:00,353.31,353.42,353.3,353.42,8408.0,343.9098,344.0169,343.9,344.0169,8408.0
2023-11-24 12:10:00,353.42,353.57,353.42,353.54,15396.0,344.0169,344.1629,344.0169,344.1337,15396.0
2023-11-24 12:15:00,353.53,353.6,353.5,353.6,15770.0,344.1239,344.1921,344.0947,344.1921,15770.0
2023-11-24 12:20:00,353.6,353.61,353.43,353.45,12539.0,344.1921,344.2018,344.0266,344.0461,12539.0
2023-11-24 12:25:00,353.47,353.57,353.39,353.4,26410.0,344.0655,344.1629,343.9877,343.9974,26410.0
2023-11-24 12:30:00,353.38,353.63,353.36,353.63,31926.0,343.9779,344.2213,343.9585,344.2213,31926.0
2023-11-24 12:35:00,353.62,353.64,353.53,353.59,12824.0,344.2115,344.231,344.1239,344.1823,12824.0
2023-11-24 12:40:00,353.6,353.61,353.52,353.54,11067.0,344.1921,344.2018,344.1142,344.1337,11067.0
2023-11-24 12:45:00,353.56,353.74,353.55,353.6,20151.0,344.1531,344.3283,344.1434,344.1921,20151.0
2023-11-24 12:50:00,353.6,353.78,353.55,353.74,32824.0,344.1921,344.3673,344.1434,344.3283,32824.0
2023-11-24 12:55:00,353.72,353.9,353.72,353.83,41291.0,344.3089,344.4841,344.3089,344.4159,41291.0
2023-11-27 09:30:00,353.63,354.14,353.57,353.64,150357.0,344.2213,344.7177,344.1629,344.231,150357.0
2023-11-27 09:35:00,353.66,353.7,353.39,353.46,113194.0,344.2505,344.2894,343.9877,344.0558,113194.0
2023-11-27 09:40:00,353.46,353.46,353.21,353.34,73288.0,344.0558,344.0558,343.8124,343.939,73288.0
2023-11-27 09:45:00,353.38,353.38,353.16,353.24,56689.0,343.9779,343.9779,343.7638,343.8416,56689.0
2023-11-27 09:50:00,353.23,353.38,353.17,353.38,48089.0,343.8319,343.9779,343.7735,343.9779,48089.0
2023-11-27 09:55:00,353.42,353.44,353.28,353.34,20599.0,344.0169,344.0363,343.8806,343.939,20599.0
2023-11-27 10:00:00,353.38,353.48,353.28,353.44,35937.0,343.9779,344.0753,343.8806,344.0363,35937.0
2023-11-27 10:05:00,353.46,353.55,353.36,353.49,42402.0,344.0558,344.1434,343.9585,344.085,42402.0
2023-11-27 10:10:00,353.52,353.61,353.37,353.54,32762.0,344.1142,344.2018,343.9682,344.1337,32762.0
2023-11-27 10:15:00,353.59,353.65,353.36,353.37,22675.0,344.1823,344.2407,343.9585,343.9682,22675.0
2023-11-27 10:20:00,353.38,353.46,353.15,353.19,26250.0,343.9779,344.0558,343.754,343.793,26250.0
2023-11-27 10:25:00,353.19,353.52,353.19,353.38,18419.0,343.793,344.1142,343.793,343.9779,18419.0
2023-11-27 10:30:00,353.4,353.46,353.31,353.35,9332.0,343.9974,344.0558,343.9098,343.9487,9332.0
2023-11-27 10:35:00,353.36,353.54,353.31,353.42,18990.0,343.9585,344.1337,343.9098,344.0169,18990.0
2023-11-27 10:40:00,353.41,353.54,353.39,353.45,15684.0,344.0071,344.1337,343.9877,344.0461,15684.0
2023-11-27 10:45:00,353.42,353.44,353.32,353.34,17092.0,344.0169,344.0363,343.9195,343.939,17092.0
2023-11-27 10:50:00,353.33,353.38,353.24,353.31,16748.0,343.9292,343.9779,343.8416,343.9098,16748.0
2023-11-27 10:55:00,353.33,353.35,353.26,353.26,9968.0,343.9292,343.9487,343.8611,343.8611,9968.0
2023-11-27 11:00:00,353.27,353.27,353.09,353.18,14815.0,343.8708,343.8708,343.6956,343.7832,14815.0
2023-11-27 11:05:00,353.19,353.22,352.99,353.18,43023.0,343.793,343.8222,343.5983,343.7832,43023.0
2023-11-27 11:10:00,353.21,353.26,353.11,353.18,15493.0,343.8124,343.8611,343.7151,343.7832,15493.0
2023-11-27 11:15:00,353.18,353.22,353.13,353.22,7883.0,343.7832,343.8222,343.7346,343.8222,7883.0
2023-11-27 11:20:00,353.23,353.33,353.09,353.12,39341.0,343.8319,343.9292,343.6956,343.7248,39341.0
2023-11-27 11:25:00,353.12,353.38,353.08,353.38,6181.0,343.7248,343.9779,343.6859,343.9779,6181.0
2023-11-27 11:30:00,353.36,353.38,353.06,353.12,11068.0,343.9585,343.9779,343.6664,343.7248,11068.0
2023-11-27 11:35:00,353.11,353.18,353.01,353.02,6903.0,343.7151,343.7832,343.6178,343.6275,6903.0
2023-11-27 11:40:00,353.07,353.07,352.93,353.05,7046.0,343.6762,343.6762,343.5399,343.6567,7046.0
2023-11-27 11:45:00,353.0,353.04,352.92,353.03,9201.0,343.608,343.647,343.5302,343.6372,9201.0
2023-11-27 11:50:00,353.05,353.21,353.01,353.17,12256.0,343.6567,343.8124,343.6178,343.7735,12256.0
2023-11-27 11:55:00,353.17,353.45,353.12,353.13,26122.0,343.7735,344.0461,343.7248,343.7346,26122.0
2023-11-27 12:00:00,353.13,353.14,353.02,353.09,8033.0,343.7346,343.7443,343.6275,343.6956,8033.0
2023-11-27 12:05:00,353.1,353.17,353.05,353.13,4892.0,343.7054,343.7735,343.6567,343.7346,4892.0
2023-11-27 12:10:00,353.11,353.19,353.07,353.13,6955.0,343.7151,343.793,343.6762,343.7346,6955.0
2023-11-27 12:15:00,353.14,353.16,352.99,353.13,9755.0,343.7443,343.7638,343.5983,343.7346,9755.0
2023-11-27 12:20:00,353.09,353.09,352.85,352.87,11953.0,343.6956,343.6956,343.462,343.4815,11953.0
2023-11-27 12:25:00,352.86,352.93,352.78,352.89,9911.0,343.4718,343.5399,343.3939,343.501,9911.0
2023-11-27 12:30:00,352.89,352.99,352.87,352.97,13925.0,343.501,343.5983,343.4815,343.5788,13925.0
2023-11-27 12:35:00,353.04,353.06,352.84,352.85,16740.0,343.647,343.6664,343.4523,343.462,16740.0
2023-11-27 12:40:00,352.94,353.12,352.93,353.12,3898.0,343.5496,343.7248,343.5399,343.7248,3898.0
2023-11-27 12:45:00,353.12,353.14,353.08,353.11,4710.0,343.7248,343.7443,343.6859,343.7151,4710.0
2023-11-27 12:50:00,353.1,353.15,353.06,353.13,47209.0,343.7054,343.754,343.6664,343.7346,47209.0
2023-11-27 12:55:00,353.13,353.18,353.11,353.12,12437.0,343.7346,343.7832,343.7151,343.7248,12437.0
2023-11-27 13:00:00,353.08,353.16,352.94,353.13,20227.0,343.6859,343.7638,343.5496,343.7346,20227.0
2023-11-27 13:05:00,353.13,353.16,353.04,353.11,10793.0,343.7346,343.7638,343.647,343.7151,10793.0
2023-11-27 13:10:00,353.11,353.28,353.11,353.27,11390.0,343.7151,343.8806,343.7151,343.8708,11390.0
2023-11-27 13:15:00,353.29,353.31,353.2,353.2,37102.0,343.8903,343.9098,343.8027,343.8027,37102.0
2023-11-27 13:20:00,353.19,353.24,353.18,353.2,9044.0,343.793,343.8416,343.7832,343.8027,9044.0
2023-11-27 13:25:00,353.21,353.23,353.09,353.23,14959.0,343.8124,343.8319,343.6956,343.8319,14959.0
2023-11-27 13:30:00,353.24,353.38,353.21,353.36,14109.0,343.8416,343.9779,343.8124,343.9585,14109.0
2023-11-27 13:35:00,353.35,353.4,353.19,353.21,10499.0,343.9487,343.9974,343.793,343.8124,10499.0
2023-11-27 13:40:00,353.2,353.31,353.19,353.25,22646.0,343.8027,343.9098,343.793,343.8514,22646.0
2023-11-27 13:45:00,353.26,353.32,353.22,353.29,4639.0,343.8611,343.9195,343.8222,343.8903,4639.0
2023-11-27 13:50:00,353.29,353.35,353.28,353.31,6203.0,343.8903,343.9487,343.8806,343.9098,6203.0
2023-11-27 13:55:00,353.31,353.4,353.27,353.35,26721.0,343.9098,343.9974,343.8708,343.9487,26721.0
2023-11-27 14:00:00,353.37,353.48,353.37,353.47,12094.0,343.9682,344.0753,343.9682,344.0655,12094.0
2023-11-27 14:05:00,353.46,353.51,353.4,353.41,30185.0,344.0558,344.1045,343.9974,344.0071,30185.0
2023-11-27 14:10:00,353.42,353.45,353.39,353.43,11993.0,344.0169,344.0461,343.9877,344.0266,11993.0
2023-11-27 14:15:00,353.42,353.49,353.38,353.46,8912.0,344.0169,344.085,343.9779,344.0558,8912.0
2023-11-27 14:20:00,353.43,353.49,353.42,353.44,9482.0,344.0266,344.085,344.0169,344.0363,9482.0
2023-11-27 14:25:00,353.41,353.43,353.35,353.43,10840.0,344.0071,344.0266,343.9487,344.0266,10840.0
2023-11-27 14:30:00,353.41,353.41,353.31,353.31,7311.0,344.0071,344.0071,343.9098,343.9098,7311.0
2023-11-27 14:35:00,353.31,353.4,353.31,353.33,7902.0,343.9098,343.9974,343.9098,343.9292,7902.0
2023-11-27 14:40:00,353.34,353.34,352.88,353.08,43003.0,343.939,343.939,343.4912,343.6859,43003.0
2023-11-27 14:45:00,353.14,353.18,353.01,353.03,6949.0,343.7443,343.7832,343.6178,343.6372,6949.0
2023-11-27 14:50:00,353.0,353.03,352.97,353.03,3930.0,343.608,343.6372,343.5788,343.6372,3930.0
2023-11-27 14:55:00,352.99,353.19,352.97,353.18,6218.0,343.5983,343.793,343.5788,343.7832,6218.0
2023-11-27 15:00:00,353.22,353.24,353.15,353.16,6429.0,343.8222,343.8416,343.754,343.7638,6429.0
2023-11-27 15:05:00,353.17,353.21,353.09,353.11,5473.0,343.7735,343.8124,343.6956,343.7151,5473.0
2023-11-27 15:10:00,353.13,353.15,353.04,353.05,7450.0,343.7346,343.754,343.647,343.6567,7450.0
2023-11-27 15:15:00,353.04,353.3,353.04,353.29,13037.0,343.647,343.9,343.647,343.8903,13037.0
2023-11-27 15:20:00,353.29,353.37,353.27,353.37,50873.0,343.8903,343.9682,343.8708,343.9682,50873.0
2023-11-27 15:25:00,353.37,353.39,353.31,353.37,10814.0,343.9682,343.9877,343.9098,343.9682,10814.0
2023-11-27 15:30:00,353.4,353.49,353.34,353.45,9230.0,343.9974,344.085,343.939,344.0461,9230.0
2023-11-27 15:35:00,353.48,353.72,353.48,353.61,19682.0,344.0753,344.3089,344.0753,344.2018,19682.0
2023-11-27 15:40:00,353.62,353.64,353.55,353.57,18885.0,344.2115,344.231,344.1434,344.1629,18885.0
2023-11-27 15:45:00,353.57,353.61,353.35,353.35,27875.0,344.1629,344.2018,343.9487,343.9487,27875.0
2023-11-27 15:50:00,353.36,353.54,353.32,353.33,34789.0,343.9585,344.1337,343.9195,343.9292,34789.0
2023-11-27 15:55:00,353.31,353.43,353.18,353.33,115343.0,343.9098,344.0266,343.7832,343.9292,115343.0
2023-11-28 09:30:00,353.49,353.7,353.11,353.4,132419.0,344.085,344.2894,343.7151,343.9974,132419.0
2023-11-28 09:35:00,353.39,353.52,353.23,353.5,64510.0,343.9877,344.1142,343.8319,344.0947,64510.0
2023-11-28 09:40:00,353.49,353.5,353.12,353.23,56281.0,344.085,344.0947,343.7248,343.8319,56281.0
2023-11-28 09:45:00,353.21,353.47,353.21,353.43,34085.0,343.8124,344.0655,343.8124,344.0266,34085.0
2023-11-28 09:50:00,353.35,353.44,353.24,353.38,14216.0,343.9487,344.0363,343.8416,343.9779,14216.0
2023-11-28 09:55:00,353.38,353.41,353.19,353.25,23252.0,343.9779,344.0071,343.793,343.8514,23252.0
2023-11-28 10:00:00,353.27,353.37,353.09,353.29,37549.0,343.8708,343.9682,343.6956,343.8903,37549.0
2023-11-28 10:05:00,353.3,353.36,353.22,353.31,11491.0,343.9,343.9585,343.8222,343.9098,11491.0
2023-11-28 10:10:00,353.35,353.41,353.27,353.4,10240.0,343.9487,344.0071,343.8708,343.9974,10240.0
2023-11-28 10:15:00,353.43,353.58,353.4,353.52,18575.0,344.0266,344.1726,343.9974,344.1142,18575.0
2023-11-28 10:20:00,353.53,353.67,353.53,353.6,37544.0,344.1239,344.2602,344.1239,344.1921,37544.0
2023-11-28 10:25:00,353.61,353.66,353.52,353.57,15838.0,344.2018,344.2505,344.1142,344.1629,15838.0
2023-11-28 10:30:00,353.53,353.74,353.52,353.74,15714.0,344.1239,344.3283,344.1142,344.3283,15714.0
2023-11-28 10:35:00,353.71,353.9,353.61,353.88,27155.0,344.2991,344.4841,344.2018,344.4646,27155.0
2023-11-28 10:40:00,353.87,354.61,353.87,354.6,101003.0,344.4549,345.1752,344.4549,345.1655,101003.0
2023-11-28 10:45:00,354.62,354.62,354.28,354.34,38285.0,345.1849,345.1849,344.854,344.9124,38285.0
2023-11-28 10:50:00,354.32,354.51,354.3,354.39,20792.0,344.8929,345.0779,344.8734,344.961,20792.0
2023-11-28 10:55:00,354.35,354.47,354.18,354.47,31545.0,344.9221,345.0389,344.7566,345.0389,31545.0
2023-11-28 11:00:00,354.5,354.52,354.35,354.44,22046.0,345.0681,345.0876,344.9221,345.0097,22046.0
2023-11-28 11:05:00,354.45,354.53,354.43,354.43,19413.0,345.0194,345.0973,345.0,345.0,19413.0
2023-11-28 11:10:00,354.43,354.72,354.37,354.66,24749.0,345.0,345.2823,344.9416,345.2239,24749.0
2023-11-28 11:15:00,354.66,354.7,354.5,354.61,15636.0,345.2239,345.2628,345.0681,345.1752,15636.0
2023-11-28 11:20:00,354.59,354.77,354.51,354.77,12799.0,345.1557,345.3309,345.0779,345.3309,12799.0
2023-11-28 11:25:00,354.77,354.77,354.56,354.62,14135.0,345.3309,345.3309,345.1265,345.1849,14135.0
2023-11-28 11:30:00,354.6,355.05,354.59,355.04,34379.0,345.1655,345.6035,345.1557,345.5938,34379.0
2023-11-28 11:35:00,355.03,355.13,354.94,355.07,11817.0,345.584,345.6814,345.4964,345.623,11817.0
2023-11-28 11:40:00,355.04,355.14,355.03,355.14,12693.0,345.5938,345.6911,345.584,345.6911,12693.0
2023-11-28 11:45:00,355.09,355.13,354.93,355.08,40782.0,345.6424,345.6814,345.4867,345.6327,40782.0
2023-11-28 11:50:00,355.09,355.12,354.99,354.99,6671.0,345.6424,345.6716,345.5451,345.5451,6671.0
2023-11-28 11:55:00,355.0,355.04,354.93,355.04,17494.0,345.5548,345.5938,345.4867,345.5938,17494.0
2023-11-28 12:00:00,355.04,355.08,354.99,355.01,11382.0,345.5938,345.6327,345.5451,345.5646,11382.0
2023-11-28 12:05:00,354.98,354.98,354.72,354.89,59051.0,345.5353,345.5353,345.2823,345.4477,59051.0
2023-11-28 12:10:00,354.91,354.99,354.89,354.9,8917.0,345.4672,345.5451,345.4477,345.4575,8917.0
2023-11-28 12:15:00,354.9,354.91,354.53,354.57,49181.0,345.4575,345.4672,345.0973,345.1363,49181.0
2023-11-28 12:20:00,354.57,354.68,354.54,354.61,15506.0,345.1363,345.2433,345.1071,345.1752,15506.0
2023-11-28 12:25:00,354.64,354.66,354.5,354.56,6985.0,345.2044,345.2239,345.0681,345.1265,6985.0
2023-11-28 12:30:00,354.57,354.57,354.08,354.25,64315.0,345.1363,345.1363,344.6593,344.8248,64315.0
2023-11-28 12:35:00,354.23,354.37,354.21,354.21,11440.0,344.8053,344.9416,344.7858,344.7858,11440.0
2023-11-28 12:40:00,354.27,354.29,354.11,354.16,6879.0,344.8442,344.8637,344.6885,344.7372,6879.0
2023-11-28 12:45:00,354.18,354.18,354.08,354.11,10307.0,344.7566,344.7566,344.6593,344.6885,10307.0
2023-11-28 12:50:00,354.04,354.11,353.93,354.08,30634.0,344.6204,344.6885,344.5133,344.6593,30634.0
2023-11-28 12:55:00,354.1,354.17,354.04,354.07,15594.0,344.6788,344.7469,344.6204,344.6496,15594.0
2023-11-28 13:00:00,354.08,354.08,353.35,353.68,106138.0,344.6593,344.6593,343.9487,344.2699,106138.0
2023-11-28 13:05:00,353.68,353.82,353.68,353.75,15512.0,344.2699,344.4062,344.2699,344.3381,15512.0
2023-11-28 13:10:00,353.72,353.74,353.51,353.6,23856.0,344.3089,344.3283,344.1045,344.1921,23856.0
2023-11-28 13:15:00,353.59,353.71,353.46,353.71,15204.0,344.1823,344.2991,344.0558,344.2991,15204.0
2023-11-28 13:20:00,353.71,353.8,353.68,353.7,14461.0,344.2991,344.3867,344.2699,344.2894,14461.0
2023-11-28 13:25:00,353.69,354.03,353.69,353.98,21157.0,344.2797,344.6106,344.2797,344.562,21157.0
2023-11-28 13:30:00,353.98,354.05,353.93,354.02,19205.0,344.562,344.6301,344.5133,344.6009,19205.0
2023-11-28 13:35:00,354.0,354.03,353.91,353.99,14732.0,344.5814,344.6106,344.4938,344.5717,14732.0
2023-11-28 13:40:00,353.92,354.05,353.91,353.98,6037.0,344.5036,344.6301,344.4938,344.562,6037.0
2023-11-28 13:45:00,354.02,354.15,353.97,354.1,14051.0,344.6009,344.7274,344.5522,344.6788,14051.0
2023-11-28 13:50:00,354.1,354.17,354.04,354.06,18478.0,344.6788,344.7469,344.6204,344.6398,18478.0
2023-11-28 13:55:00,354.06,354.07,353.81,353.83,11846.0,344.6398,344.6496,344.3965,344.4159,11846.0
2023-11-28 14:00:00,353.84,353.98,353.83,353.87,9024.0,344.4257,344.562,344.4159,344.4549,9024.0
2023-11-28 14:05:00,353.89,354.0,353.78,353.88,22526.0,344.4743,344.5814,344.3673,344.4646,22526.0
2023-11-28 14:10:00,353.88,354.06,353.88,353.94,7752.0,344.4646,344.6398,344.4646,344.523,7752.0
2023-11-28 14:15:00,353.93,354.04,353.88,353.94,12028.0,344.5133,344.6204,344.4646,344.523,12028.0
2023-11-28 14:20:00,353.93,354.06,353.82,353.92,61157.0,344.5133,344.6398,344.4062,344.5036,61157.0
2023-11-28 14:25:00,353.91,353.98,353.9,353.94,15183.0,344.4938,344.562,344.4841,344.523,15183.0
2023-11-28 14:30:00,353.94,353.96,353.75,353.96,30871.0,344.523,344.5425,344.3381,344.5425,30871.0
2023-11-28 14:35:00,353.97,354.22,353.97,354.16,21804.0,344.5522,344.7956,344.5522,344.7372,21804.0
2023-11-28 14:40:00,354.17,354.23,354.06,354.13,11191.0,344.7469,344.8053,344.6398,344.708,11191.0
2023-11-28 14:45:00,354.16,354.23,354.12,354.17,16402.0,344.7372,344.8053,344.6982,344.7469,16402.0
2023-11-28 14:50:00,354.2,354.41,354.2,354.39,19179.0,344.7761,344.9805,344.7761,344.961,19179.0
2023-11-28 14:55:00,354.4,354.43,354.24,354.29,17603.0,344.9708,345.0,344.815,344.8637,17603.0
2023-11-28 15:00:00,354.3,354.35,354.26,354.29,20475.0,344.8734,344.9221,344.8345,344.8637,20475.0
2023-11-28 15:05:00,354.29,354.31,354.18,354.18,23428.0,344.8637,344.8832,344.7566,344.7566,23428.0
2023-11-28 15:10:00,354.19,354.28,354.11,354.16,13965.0,344.7664,344.854,344.6885,344.7372,13965.0
2023-11-28 15:15:00,354.15,354.19,354.12,354.14,21071.0,344.7274,344.7664,344.6982,344.7177,21071.0
2023-11-28 15:20:00,354.13,354.13,353.8,354.08,57646.0,344.708,344.708,344.3867,344.6593,57646.0
2023-11-28 15:25:00,354.05,354.16,353.97,354.13,21926.0,344.6301,344.7372,344.5522,344.708,21926.0
2023-11-28 15:30:00,354.12,354.18,353.99,354.04,20567.0,344.6982,344.7566,344.5717,344.6204,20567.0
2023-11-28 15:35:00,354.02,354.02,353.9,353.97,24949.0,344.6009,344.6009,344.4841,344.5522,24949.0
2023-11-28 15:40:00,353.98,354.16,353.91,354.12,11695.0,344.562,344.7372,344.4938,344.6982,11695.0
2023-11-28 15:45:00,354.13,354.31,354.09,354.28,22889.0,344.708,344.8832,344.669,344.854,22889.0
2023-11-28 15:50:00,354.29,354.43,353.97,353.99,108473.0,344.8637,345.0,344.5522,344.5717,108473.0
2023-11-28 15:55:00,354.0,354.27,354.0,354.11,111811.0,344.5814,344.8442,344.5814,344.6885,111811.0
2023-11-29 09:30:00,354.95,355.5,354.75,355.46,119125.0,345.5061,346.0415,345.3115,346.0026,119125.0
2023-11-29 09:35:00,355.49,355.5,355.0,355.21,57092.0,346.0318,346.0415,345.5548,345.7592,57092.0
2023-11-29 09:40:00,355.27,355.37,354.92,354.97,67944.0,345.8176,345.915,345.4769,345.5256,67944.0
2023-11-29 09:45:00,355.0,355.17,354.95,355.07,32985.0,345.5548,345.7203,345.5061,345.623,32985.0
2023-11-29 09:50:00,355.06,355.34,354.85,355.31,21958.0,345.6132,345.8858,345.4088,345.8566,21958.0
2023-11-29 09:55:00,355.31,355.47,355.31,355.45,27025.0,345.8566,346.0123,345.8566,345.9928,27025.0
2023-11-29 10:00:00,355.48,355.52,355.25,355.43,51144.0,346.022,346.061,345.7982,345.9734,51144.0
2023-11-29 10:05:00,355.46,355.46,355.0,355.0,65135.0,346.0026,346.0026,345.5548,345.5548,65135.0
2023-11-29 10:10:00,355.03,355.03,354.74,354.85,56490.0,345.584,345.584,345.3017,345.4088,56490.0
2023-11-29 10:15:00,354.86,354.93,354.78,354.84,41200.0,345.4185,345.4867,345.3407,345.3991,41200.0
2023-11-29 10:20:00,354.82,354.93,354.65,354.67,56371.0,345.3796,345.4867,345.2141,345.2336,56371.0
2023-11-29 10:25:00,354.65,354.86,354.63,354.81,34273.0,345.2141,345.4185,345.1947,345.3699,34273.0
2023-11-29 10:30:00,354.85,354.92,354.73,354.76,14721.0,345.4088,345.4769,345.292,345.3212,14721.0
2023-11-29 10:35:00,354.75,354.96,354.75,354.94,11875.0,345.3115,345.5159,345.3115,345.4964,11875.0
2023-11-29 10:40:00,354.96,355.1,354.86,355.09,14851.0,345.5159,345.6522,345.4185,345.6424,14851.0
2023-11-29 10:45:00,355.06,355.16,354.96,355.02,12215.0,345.6132,345.7106,345.5159,345.5743,12215.0
2023-11-29 10:50:00,355.04,355.36,355.04,355.33,17766.0,345.5938,345.9052,345.5938,345.876,17766.0
2023-11-29 10:55:00,355.32,355.36,355.2,355.2,22296.0,345.8663,345.9052,345.7495,345.7495,22296.0
2023-11-29 11:00:00,355.13,355.24,355.03,355.18,7893.0,345.6814,345.7884,345.584,345.73,7893.0
2023-11-29 11:05:00,355.18,355.18,354.88,354.93,16596.0,345.73,345.73,345.438,345.4867,16596.0
2023-11-29 11:10:00,354.9,354.95,354.58,354.78,27022.0,345.4575,345.5061,345.146,345.3407,27022.0
2023-11-29 11:15:00,354.79,354.8,354.43,354.62,33926.0,345.3504,345.3601,345.0,345.1849,33926.0
2023-11-29 11:20:00,354.6,354.75,354.44,354.7,55412.0,345.1655,345.3115,345.0097,345.2628,55412.0
2023-11-29 11:25:00,354.7,354.75,354.56,354.59,23499.0,345.2628,345.3115,345.1265,345.1557,23499.0
2023-11-29 11:30:00,354.6,354.74,354.51,354.51,20796.0,345.1655,345.3017,345.0779,345.0779,20796.0
2023-11-29 11:35:00,354.52,354.79,354.52,354.73,19676.0,345.0876,345.3504,345.0876,345.292,19676.0
2023-11-29 11:40:00,354.74,354.92,354.73,354.89,21057.0,345.3017,345.4769,345.292,345.4477,21057.0
2023-11-29 11:45:00,354.91,354.94,354.83,354.85,26792.0,345.4672,345.4964,345.3893,345.4088,26792.0
2023-11-29 11:50:00,354.81,354.97,354.74,354.97,15722.0,345.3699,345.5256,345.3017,345.5256,15722.0
2023-11-29 11:55:00,354.92,354.98,354.87,354.94,6949.0,345.4769,345.5353,345.4283,345.4964,6949.0
2023-11-29 12:00:00,354.95,355.01,354.9,354.93,15876.0,345.5061,345.5646,345.4575,345.4867,15876.0
2023-11-29 12:05:00,354.94,355.31,354.94,355.13,45137.0,345.4964,345.8566,345.4964,345.6814,45137.0
2023-11-29 12:10:00,355.15,355.27,354.98,355.22,40016.0,345.7008,345.8176,345.5353,345.769,40016.0
2023-11-29 12:15:00,355.18,355.32,355.11,355.27,10706.0,345.73,345.8663,345.6619,345.8176,10706.0
2023-11-29 12:20:00,355.33,355.41,355.27,355.35,10333.0,345.876,345.9539,345.8176,345.8955,10333.0
2023-11-29 12:25:00,355.39,355.54,355.33,355.49,18357.0,345.9344,346.0804,345.876,346.0318,18357.0
2023-11-29 12:30:00,355.5,355.7,355.45,355.67,32712.0,346.0415,346.2362,345.9928,346.207,32712.0
2023-11-29 12:35:00,355.67,355.79,355.67,355.79,17493.0,346.207,346.3238,346.207,346.3238,17493.0
2023-11-29 12:40:00,355.8,355.8,355.59,355.63,6978.0,346.3335,346.3335,346.1291,346.1681,6978.0
2023-11-29 12:45:00,355.61,355.81,355.6,355.76,12223.0,346.1486,346.3433,346.1389,346.2946,12223.0
2023-11-29 12:50:00,355.73,355.8,355.68,355.76,5531.0,346.2654,346.3335,346.2167,346.2946,5531.0
2023-11-29 12:55:00,355.73,355.78,355.67,355.76,7090.0,346.2654,346.3141,346.207,346.2946,7090.0
2023-11-29 13:00:00,355.77,355.83,355.64,355.67,25954.0,346.3043,346.3627,346.1778,346.207,25954.0
2023-11-29 13:05:00,355.69,355.75,355.56,355.75,11326.0,346.2265,346.2849,346.0999,346.2849,11326.0
2023-11-29 13:10:00,355.78,355.78,355.62,355.63,18531.0,346.3141,346.3141,346.1583,346.1681,18531.0
2023-11-29 13:15:00,355.64,355.72,355.55,355.66,16892.0,346.1778,346.2557,346.0902,346.1973,16892.0
2023-11-29 13:20:00,355.68,355.76,355.65,355.74,16264.0,346.2167,346.2946,346.1875,346.2751,16264.0
2023-11-29 13:25:00,355.76,355.96,355.73,355.94,25426.0,346.2946,346.4893,346.2654,346.4698,25426.0
2023-11-29 13:30:00,355.93,355.93,355.6,355.69,27969.0,346.4601,346.4601,346.1389,346.2265,27969.0
2023-11-29 13:35:00,355.67,355.79,355.62,355.72,20457.0,346.207,346.3238,346.1583,346.2557,20457.0
2023-11-29 13:40:00,355.74,355.76,355.67,355.68,7093.0,346.2751,346.2946,346.207,346.2167,7093.0
2023-11-29 13:45:00,355.67,355.91,355.67,355.82,19094.0,346.207,346.4406,346.207,346.353,19094.0
2023-11-29 13:50:00,355.83,355.91,355.77,355.91,8623.0,346.3627,346.4406,346.3043,346.4406,8623.0
2023-11-29 13:55:00,355.9,355.9,355.82,355.83,11868.0,346.4309,346.4309,346.353,346.3627,11868.0
2023-11-29 14:00:00,355.85,355.91,355.74,355.8,9650.0,346.3822,346.4406,346.2751,346.3335,9650.0
2023-11-29 14:05:00,355.8,356.07,355.8,356.06,36584.0,346.3335,346.5963,346.3335,346.5866,36584.0
2023-11-29 14:10:00,356.08,356.13,355.92,356.01,37136.0,346.6061,346.6548,346.4503,346.5379,37136.0
2023-11-29 14:15:00,356.0,356.04,355.89,355.9,40507.0,346.5282,346.5671,346.4211,346.4309,40507.0
2023-11-29 14:20:00,355.89,356.03,355.85,355.91,12751.0,346.4211,346.5574,346.3822,346.4406,12751.0
2023-11-29 14:25:00,355.92,355.95,355.74,355.76,21555.0,346.4503,346.4795,346.2751,346.2946,21555.0
2023-11-29 14:30:00,355.74,355.74,355.54,355.56,24012.0,346.2751,346.2751,346.0804,346.0999,24012.0
2023-11-29 14:35:00,355.55,355.57,355.22,355.24,29622.0,346.0902,346.1097,345.769,345.7884,29622.0
2023-11-29 14:40:00,355.2,355.24,355.12,355.13,7875.0,345.7495,345.7884,345.6716,345.6814,7875.0
2023-11-29 14:45:00,355.11,355.28,355.1,355.19,10847.0,345.6619,345.8274,345.6522,345.7398,10847.0
2023-11-29 14:50:00,355.18,355.21,355.13,355.19,10347.0,345.73,345.7592,345.6814,345.7398,10347.0
2023-11-29 14:55:00,355.17,355.32,355.17,355.3,6982.0,345.7203,345.8663,345.7203,345.8468,6982.0
2023-11-29 15:00:00,355.3,355.33,355.21,355.29,8497.0,345.8468,345.876,345.7592,345.8371,8497.0
2023-11-29 15:05:00,355.31,355.34,355.15,355.28,7850.0,345.8566,345.8858,345.7008,345.8274,7850.0
2023-11-29 15:10:00,355.3,355.3,355.14,355.14,18239.0,345.8468,345.8468,345.6911,345.6911,18239.0
2023-11-29 15:15:00,355.16,355.17,354.8,354.98,26945.0,345.7106,345.7203,345.3601,345.5353,26945.0
2023-11-29 15:20:00,354.95,354.96,354.66,354.68,25838.0,345.5061,345.5159,345.2239,345.2433,25838.0
2023-11-29 15:25:00,354.68,354.69,354.54,354.6,25103.0,345.2433,345.2531,345.1071,345.1655,25103.0
2023-11-29 15:30:00,354.6,354.65,354.52,354.6,17051.0,345.1655,345.2141,345.0876,345.1655,17051.0
2023-11-29 15:35:00,354.56,354.58,354.48,354.5,24189.0,345.1265,345.146,345.0487,345.0681,24189.0
2023-11-29 15:40:00,354.5,354.68,354.37,354.63,14365.0,345.0681,345.2433,344.9416,345.1947,14365.0
2023-11-29 15:45:00,354.65,354.66,354.49,354.65,15738.0,345.2141,345.2239,345.0584,345.2141,15738.0
2023-11-29 15:50:00,354.65,354.67,354.5,354.56,45026.0,345.2141,345.2336,345.0681,345.1265,45026.0
2023-11-29 15:55:00,354.59,354.69,354.53,354.65,113970.0,345.1557,345.2531,345.0973,345.2141,113970.0
2023-11-30 09:30:00,356.71,356.95,356.45,356.53,126458.0,347.2193,347.4529,346.9662,347.0441,126458.0
2023-11-30 09:35:00,356.52,356.99,356.45,356.77,94566.0,347.0344,347.4919,346.9662,347.2777,94566.0
2023-11-30 09:40:00,356.78,357.05,356.63,356.88,90963.0,347.2875,347.5503,347.1414,347.3848,90963.0
2023-11-30 09:45:00,356.91,356.95,356.6,356.84,83841.0,347.414,347.4529,347.1122,347.3459,83841.0
2023-11-30 09:50:00,356.81,357.62,356.81,357.57,99287.0,347.3167,348.1051,347.3167,348.0564,99287.0
2023-11-30 09:55:00,357.59,357.69,357.43,357.54,70090.0,348.0759,348.1732,347.9202,348.0272,70090.0
2023-11-30 10:00:00,357.54,357.6,357.08,357.12,64266.0,348.0272,348.0856,347.5795,347.6184,64266.0
2023-11-30 10:05:00,357.13,357.4,357.13,357.16,33187.0,347.6281,347.891,347.6281,347.6573,33187.0
2023-11-30 10:10:00,357.18,357.52,357.13,357.52,40195.0,347.6768,348.0078,347.6281,348.0078,40195.0
2023-11-30 10:15:00,357.46,357.63,357.37,357.48,38868.0,347.9494,348.1148,347.8618,347.9688,38868.0
2023-11-30 10:20:00,357.48,357.64,357.39,357.54,36276.0,347.9688,348.1246,347.8812,348.0272,36276.0
2023-11-30 10:25:00,357.5,357.52,357.27,357.36,21253.0,347.9883,348.0078,347.7644,347.852,21253.0
2023-11-30 10:30:00,357.41,357.88,357.4,357.85,33166.0,347.9007,348.3582,347.891,348.329,33166.0
2023-11-30 10:35:00,357.85,357.86,357.31,357.4,51800.0,348.329,348.3387,347.8034,347.891,51800.0
2023-11-30 10:40:00,357.4,357.8,357.4,357.75,38976.0,347.891,348.2803,347.891,348.2316,38976.0
2023-11-30 10:45:00,357.77,357.77,357.38,357.62,56997.0,348.2511,348.2511,347.8715,348.1051,56997.0
2023-11-30 10:50:00,357.6,357.8,357.58,357.66,34058.0,348.0856,348.2803,348.0662,348.144,34058.0
2023-11-30 10:55:00,357.68,357.99,357.64,357.99,47024.0,348.1635,348.4653,348.1246,348.4653,47024.0
2023-11-30 11:00:00,357.97,358.05,357.76,357.84,59605.0,348.4458,348.5237,348.2414,348.3193,59605.0
2023-11-30 11:05:00,357.82,358.05,357.81,357.91,29959.0,348.2998,348.5237,348.2901,348.3874,29959.0
2023-11-30 11:10:00,357.91,358.13,357.81,358.08,20399.0,348.3874,348.6015,348.2901,348.5529,20399.0
2023-11-30 11:15:00,358.09,358.1,357.76,357.78,20585.0,348.5626,348.5723,348.2414,348.2609,20585.0
2023-11-30 11:20:00,357.79,358.08,357.74,358.04,40508.0,348.2706,348.5529,348.2219,348.5139,40508.0
2023-11-30 11:25:00,358.07,358.22,357.88,357.99,45265.0,348.5431,348.6891,348.3582,348.4653,45265.0
2023-11-30 11:30:00,357.99,358.04,357.77,357.86,42981.0,348.4653,348.5139,348.2511,348.3387,42981.0
2023-11-30 11:35:00,357.84,357.87,357.64,357.67,28153.0,348.3193,348.3485,348.1246,348.1538,28153.0
2023-11-30 11:40:00,357.69,357.78,357.63,357.67,22138.0,348.1732,348.2609,348.1148,348.1538,22138.0
2023-11-30 11:45:00,357.69,357.81,357.58,357.8,27495.0,348.1732,348.2901,348.0662,348.2803,27495.0
2023-11-30 11:50:00,357.77,357.91,357.71,357.74,25536.0,348.2511,348.3874,348.1927,348.2219,25536.0
2023-11-30 11:55:00,357.78,357.86,357.54,357.63,33807.0,348.2609,348.3387,348.0272,348.1148,33807.0
2023-11-30 12:00:00,357.64,357.91,357.53,357.89,35349.0,348.1246,348.3874,348.0175,348.3679,35349.0
2023-11-30 12:05:00,357.9,357.95,357.85,357.86,28204.0,348.3777,348.4263,348.329,348.3387,28204.0
2023-11-30 12:10:00,357.86,357.93,357.64,357.67,13614.0,348.3387,348.4069,348.1246,348.1538,13614.0
2023-11-30 12:15:00,357.64,357.65,357.08,357.16,32193.0,348.1246,348.1343,347.5795,347.6573,32193.0
2023-11-30 12:20:00,357.16,357.16,356.92,356.93,30097.0,347.6573,347.6573,347.4237,347.4335,30097.0
2023-11-30 12:25:00,356.95,357.07,356.93,357.06,36485.0,347.4529,347.5697,347.4335,347.56,36485.0
2023-11-30 12:30:00,357.05,357.28,357.02,357.11,21114.0,347.5503,347.7742,347.5211,347.6087,21114.0
2023-11-30 12:35:00,357.13,357.25,357.12,357.18,16197.0,347.6281,347.745,347.6184,347.6768,16197.0
2023-11-30 12:40:00,357.22,357.59,357.17,357.54,34135.0,347.7158,348.0759,347.6671,348.0272,34135.0
2023-11-30 12:45:00,357.53,357.56,357.41,357.43,18725.0,348.0175,348.0467,347.9007,347.9202,18725.0
2023-11-30 12:50:00,357.42,357.51,357.33,357.34,31287.0,347.9104,347.998,347.8228,347.8326,31287.0
2023-11-30 12:55:00,357.35,357.4,357.26,357.36,15975.0,347.8423,347.891,347.7547,347.852,15975.0
2023-11-30 13:00:00,357.35,357.37,357.27,357.33,6991.0,347.8423,347.8618,347.7644,347.8228,6991.0
2023-11-30 13:05:00,357.32,357.36,357.13,357.18,15225.0,347.8131,347.852,347.6281,347.6768,15225.0
2023-11-30 13:10:00,357.18,357.4,357.18,357.34,10968.0,347.6768,347.891,347.6768,347.8326,10968.0
2023-11-30 13:15:00,357.36,357.52,357.36,357.45,14726.0,347.852,348.0078,347.852,347.9396,14726.0
2023-11-30 13:20:00,357.48,357.65,357.44,357.51,26471.0,347.9688,348.1343,347.9299,347.998,26471.0
2023-11-30 13:25:00,357.51,357.53,357.25,357.28,17331.0,347.998,348.0175,347.745,347.7742,17331.0
2023-11-30 13:30:00,357.29,357.52,357.04,357.48,19934.0,347.7839,348.0078,347.5405,347.9688,19934.0
2023-11-30 13:35:00,357.46,357.63,357.45,357.56,21359.0,347.9494,348.1148,347.9396,348.0467,21359.0
2023-11-30 13:40:00,357.57,357.62,357.5,357.51,14741.0,348.0564,348.1051,347.9883,347.998,14741.0
2023-11-30 13:45:00,357.44,357.56,357.42,357.51,9249.0,347.9299,348.0467,347.9104,347.998,9249.0
2023-11-30 13:50:00,357.5,357.57,357.37,357.48,11772.0,347.9883,348.0564,347.8618,347.9688,11772.0
2023-11-30 13:55:00,357.48,357.82,357.46,357.82,16988.0,347.9688,348.2998,347.9494,348.2998,16988.0
2023-11-30 14:00:00,357.81,357.95,357.74,357.83,31376.0,348.2901,348.4263,348.2219,348.3095,31376.0
2023-11-30 14:05:00,357.84,357.98,357.84,357.93,12321.0,348.3193,348.4555,348.3193,348.4069,12321.0
2023-11-30 14:10:00,357.97,358.07,357.91,358.06,22091.0,348.4458,348.5431,348.3874,348.5334,22091.0
2023-11-30 14:15:00,358.04,358.18,357.99,358.12,30800.0,348.5139,348.6502,348.4653,348.5918,30800.0
2023-11-30 14:20:00,358.12,358.19,358.04,358.19,20313.0,348.5918,348.6599,348.5139,348.6599,20313.0
2023-11-30 14:25:00,358.19,358.28,358.1,358.19,19414.0,348.6599,348.7475,348.5723,348.6599,19414.0
2023-11-30 14:30:00,358.21,358.38,358.05,358.36,47904.0,348.6794,348.8449,348.5237,348.8254,47904.0
2023-11-30 14:35:00,358.36,358.5,358.33,358.39,17538.0,348.8254,348.9617,348.7962,348.8546,17538.0
2023-11-30 14:40:00,358.38,358.58,358.37,358.58,40447.0,348.8449,349.0396,348.8352,349.0396,40447.0
2023-11-30 14:45:00,358.59,358.71,358.51,358.7,66526.0,349.0493,349.1661,348.9714,349.1564,66526.0
2023-11-30 14:50:00,358.7,358.71,358.6,358.65,22986.0,349.1564,349.1661,349.059,349.1077,22986.0
2023-11-30 14:55:00,358.66,358.76,358.58,358.74,49022.0,349.1174,349.2148,349.0396,349.1953,49022.0
2023-11-30 15:00:00,358.74,358.74,358.5,358.57,30976.0,349.1953,349.1953,348.9617,349.0298,30976.0
2023-11-30 15:05:00,358.58,358.58,358.32,358.35,26870.0,349.0396,349.0396,348.7865,348.8157,26870.0
2023-11-30 15:10:00,358.33,358.55,358.33,358.38,42953.0,348.7962,349.0104,348.7962,348.8449,42953.0
2023-11-30 15:15:00,358.35,358.41,358.26,358.3,20135.0,348.8157,348.8741,348.7281,348.767,20135.0
2023-11-30 15:20:00,358.31,358.33,358.07,358.1,19669.0,348.7767,348.7962,348.5431,348.5723,19669.0
2023-11-30 15:25:00,358.11,358.25,358.0,358.17,51590.0,348.5821,348.7183,348.475,348.6405,51590.0
2023-11-30 15:30:00,358.16,358.42,358.1,358.33,29191.0,348.6307,348.8838,348.5723,348.7962,29191.0
2023-11-30 15:35:00,358.34,358.56,358.34,358.53,22484.0,348.806,349.0201,348.806,348.9909,22484.0
2023-11-30 15:40:00,358.53,359.25,358.53,359.24,40409.0,348.9909,349.6917,348.9909,349.682,40409.0
2023-11-30 15:45:00,359.22,359.29,359.06,359.08,70298.0,349.6625,349.7307,349.5068,349.5263,70298.0
2023-11-30 15:50:00,359.06,359.85,359.04,359.69,167290.0,349.5068,350.2758,349.4873,350.12,167290.0
2023-11-30 15:55:00,359.7,360.18,359.69,359.85,288341.0,350.1298,350.597,350.12,350.2758,288341.0
2023-12-01 09:30:00,360.02,360.35,359.86,360.31,193135.0,350.4413,350.7625,350.2855,350.7235,193135.0
2023-12-01 09:35:00,360.32,360.59,360.27,360.38,102187.0,350.7333,350.9961,350.6846,350.7917,102187.0
2023-12-01 09:40:00,360.39,360.59,360.24,360.36,48476.0,350.8014,350.9961,350.6554,350.7722,48476.0
2023-12-01 09:45:00,360.35,360.4,360.1,360.39,57499.0,350.7625,350.8111,350.5191,350.8014,57499.0
2023-12-01 09:50:00,360.4,360.56,360.3,360.56,38985.0,350.8111,350.9669,350.7138,350.9669,38985.0
2023-12-01 09:55:00,360.52,360.7,360.4,360.65,67794.0,350.928,351.1032,350.8111,351.0545,67794.0
2023-12-01 10:00:00,360.69,361.34,360.47,361.15,154019.0,351.0934,351.7261,350.8793,351.5412,154019.0
2023-12-01 10:05:00,361.14,361.16,360.86,361.07,62087.0,351.5315,351.5509,351.2589,351.4633,62087.0
2023-12-01 10:10:00,361.06,361.08,360.6,360.75,61806.0,351.4536,351.4731,351.0058,351.1518,61806.0
2023-12-01 10:15:00,360.76,360.86,360.57,360.86,59854.0,351.1616,351.2589,350.9766,351.2589,59854.0
2023-12-01 10:20:00,360.84,360.89,360.58,360.69,28421.0,351.2394,351.2881,350.9864,351.0934,28421.0
2023-12-01 10:25:00,360.7,360.7,360.5,360.56,35784.0,351.1032,351.1032,350.9085,350.9669,35784.0
2023-12-01 10:30:00,360.55,360.72,360.29,360.66,35926.0,350.9572,351.1226,350.7041,351.0642,35926.0
2023-12-01 10:35:00,360.63,360.85,360.62,360.73,48212.0,351.035,351.2492,351.0253,351.1324,48212.0
2023-12-01 10:40:00,360.76,360.8,360.48,360.61,33040.0,351.1616,351.2005,350.889,351.0156,33040.0
2023-12-01 10:45:00,360.62,360.87,360.62,360.84,34716.0,351.0253,351.2686,351.0253,351.2394,34716.0
2023-12-01 10:50:00,360.83,360.97,360.79,360.85,24821.0,351.2297,351.366,351.1908,351.2492,24821.0
2023-12-01 10:55:00,360.87,360.87,360.63,360.7,45515.0,351.2686,351.2686,351.035,351.1032,45515.0
2023-12-01 11:00:00,360.72,360.72,359.94,360.48,116849.0,351.1226,351.1226,350.3634,350.889,116849.0
2023-12-01 11:05:00,360.41,360.78,360.23,360.72,20333.0,350.8209,351.181,350.6457,351.1226,20333.0
2023-12-01 11:10:00,360.79,361.19,360.66,361.16,82827.0,351.1908,351.5801,351.0642,351.5509,82827.0
2023-12-01 11:15:00,361.13,361.16,360.74,360.91,67626.0,351.5217,351.5509,351.1421,351.3076,67626.0
2023-12-01 11:20:00,360.91,360.92,360.71,360.9,109715.0,351.3076,351.3173,351.1129,351.2978,109715.0
2023-12-01 11:25:00,360.9,361.33,360.89,361.23,81822.0,351.2978,351.7164,351.2881,351.6191,81822.0
2023-12-01 11:30:00,361.23,361.55,360.92,361.46,51519.0,351.6191,351.9305,351.3173,351.8429,51519.0
2023-12-01 11:35:00,361.42,361.42,361.05,361.19,45384.0,351.804,351.804,351.4438,351.5801,45384.0
2023-12-01 11:40:00,361.18,361.83,361.17,361.77,75740.0,351.5704,352.2031,351.5607,352.1447,75740.0
2023-12-01 11:45:00,361.79,361.8,361.46,361.76,68525.0,352.1642,352.1739,351.8429,352.135,68525.0
2023-12-01 11:50:00,361.76,362.18,361.69,361.99,100442.0,352.135,352.5438,352.0668,352.3588,100442.0
2023-12-01 11:55:00,362.0,362.06,361.94,361.98,25987.0,352.3686,352.427,352.3102,352.3491,25987.0
2023-12-01 12:00:00,361.97,362.06,361.8,362.02,35380.0,352.3394,352.427,352.1739,352.388,35380.0
2023-12-01 12:05:00,362.01,362.41,361.96,362.27,84337.0,352.3783,352.7677,352.3296,352.6314,84337.0
2023-12-01 12:10:00,362.24,362.48,362.22,362.41,39317.0,352.6022,352.8358,352.5827,352.7677,39317.0
2023-12-01 12:15:00,362.38,362.43,362.2,362.31,25321.0,352.7385,352.7871,352.5633,352.6703,25321.0
2023-12-01 12:20:00,362.29,362.5,362.18,362.34,81514.0,352.6509,352.8553,352.5438,352.6995,81514.0
2023-12-01 12:25:00,362.36,362.62,362.32,362.55,31984.0,352.719,352.9721,352.6801,352.9039,31984.0
2023-12-01 12:30:00,362.55,362.77,362.45,362.49,62025.0,352.9039,353.1181,352.8066,352.8455,62025.0
2023-12-01 12:35:00,362.49,362.7,362.45,362.59,20499.0,352.8455,353.0499,352.8066,352.9429,20499.0
2023-12-01 12:40:00,362.59,362.76,362.54,362.68,32860.0,352.9429,353.1084,352.8942,353.0305,32860.0
2023-12-01 12:45:00,362.69,363.05,362.68,363.03,34895.0,353.0402,353.3906,353.0305,353.3712,34895.0
2023-12-01 12:50:00,363.01,363.24,362.99,363.23,58073.0,353.3517,353.5756,353.3322,353.5658,58073.0
2023-12-01 12:55:00,363.23,363.25,363.1,363.12,14306.0,353.5658,353.5853,353.4393,353.4588,14306.0
2023-12-01 13:00:00,363.16,363.16,362.97,363.02,26479.0,353.4977,353.4977,353.3128,353.3614,26479.0
2023-12-01 13:05:00,363.01,363.01,362.72,362.78,56241.0,353.3517,353.3517,353.0694,353.1278,56241.0
2023-12-01 13:10:00,362.83,362.87,362.58,362.7,18332.0,353.1765,353.2154,352.9331,353.0499,18332.0
2023-12-01 13:15:00,362.66,362.71,362.55,362.71,14411.0,353.011,353.0597,352.9039,353.0597,14411.0
2023-12-01 13:20:00,362.74,362.81,362.56,362.78,14870.0,353.0889,353.157,352.9137,353.1278,14870.0
2023-12-01 13:25:00,362.8,362.83,362.54,362.57,40660.0,353.1473,353.1765,352.8942,352.9234,40660.0
2023-12-01 13:30:00,362.57,362.64,362.42,362.61,32019.0,352.9234,352.9915,352.7774,352.9623,32019.0
2023-12-01 13:35:00,362.6,362.67,362.42,362.47,24848.0,352.9526,353.0207,352.7774,352.8261,24848.0
2023-12-01 13:40:00,362.48,362.67,362.34,362.65,41225.0,352.8358,353.0207,352.6995,353.0013,41225.0
2023-12-01 13:45:00,362.64,362.66,362.42,362.46,33098.0,352.9915,353.011,352.7774,352.8163,33098.0
2023-12-01 13:50:00,362.47,362.56,362.37,362.43,28336.0,352.8261,352.9137,352.7287,352.7871,28336.0
2023-12-01 13:55:00,362.44,362.51,362.4,362.42,22528.0,352.7969,352.865,352.7579,352.7774,22528.0
2023-12-01 14:00:00,362.47,362.66,362.4,362.64,21245.0,352.8261,353.011,352.7579,352.9915,21245.0
2023-12-01 14:05:00,362.64,362.64,362.47,362.47,62216.0,352.9915,352.9915,352.8261,352.8261,62216.0
2023-12-01 14:10:00,362.43,362.77,362.43,362.7,33797.0,352.7871,353.1181,352.7871,353.0499,33797.0
2023-12-01 14:15:00,362.7,362.75,362.57,362.58,27862.0,353.0499,353.0986,352.9234,352.9331,27862.0
2023-12-01 14:20:00,362.56,362.77,362.51,362.73,18762.0,352.9137,353.1181,352.865,353.0792,18762.0
2023-12-01 14:25:00,362.72,362.72,362.51,362.64,25057.0,353.0694,353.0694,352.865,352.9915,25057.0
2023-12-01 14:30:00,362.66,362.72,362.62,362.68,11456.0,353.011,353.0694,352.9721,353.0305,11456.0
2023-12-01 14:35:00,362.66,362.72,362.57,362.69,11881.0,353.011,353.0694,352.9234,353.0402,11881.0
2023-12-01 14:40:00,362.69,362.71,362.54,362.65,9053.0,353.0402,353.0597,352.8942,353.0013,9053.0
2023-12-01 14:45:00,362.66,362.78,362.61,362.76,11422.0,353.011,353.1278,352.9623,353.1084,11422.0
2023-12-01 14:50:00,362.75,362.88,362.75,362.85,7339.0,353.0986,353.2252,353.0986,353.196,7339.0
2023-12-01 14:55:00,362.83,363.01,362.83,363.01,17653.0,353.1765,353.3517,353.1765,353.3517,17653.0
2023-12-01 15:00:00,363.0,363.03,362.83,362.86,12888.0,353.342,353.3712,353.1765,353.2057,12888.0
2023-12-01 15:05:00,362.8,362.8,362.44,362.67,52255.0,353.1473,353.1473,352.7969,353.0207,52255.0
2023-12-01 15:10:00,362.67,362.86,362.65,362.72,23040.0,353.0207,353.2057,353.0013,353.0694,23040.0
2023-12-01 15:15:00,362.71,362.74,362.58,362.65,30812.0,353.0597,353.0889,352.9331,353.0013,30812.0
2023-12-01 15:20:00,362.63,362.65,362.44,362.58,23660.0,352.9818,353.0013,352.7969,352.9331,23660.0
2023-12-01 15:25:00,362.56,362.84,362.55,362.84,53423.0,352.9137,353.1862,352.9039,353.1862,53423.0
2023-12-01 15:30:00,362.84,362.88,362.73,362.85,60702.0,353.1862,353.2252,353.0792,353.196,60702.0
2023-12-01 15:35:00,362.85,362.9,362.73,362.73,20060.0,353.196,353.2446,353.0792,353.0792,20060.0
2023-12-01 15:40:00,362.7,362.93,362.67,362.85,28394.0,353.0499,353.2738,353.0207,353.196,28394.0
2023-12-01 15:45:00,362.83,363.02,362.82,363.0,56481.0,353.1765,353.3614,353.1668,353.342,56481.0
2023-12-01 15:50:00,363.0,363.0,362.7,362.71,82665.0,353.342,353.342,353.0499,353.0597,82665.0
2023-12-01 15:55:00,362.72,363.23,362.71,362.98,218826.0,353.0694,353.5658,353.0597,353.3225,218826.0
2023-12-04 09:30:00,361.16,362.22,361.02,362.18,182252.0,351.5509,352.5827,351.4146,352.5438,182252.0
2023-12-04 09:35:00,362.21,362.27,361.94,362.17,108578.0,352.573,352.6314,352.3102,352.5341,108578.0
2023-12-04 09:40:00,362.19,362.76,362.06,362.75,92354.0,352.5535,353.1084,352.427,353.0986,92354.0
2023-12-04 09:45:00,362.76,362.95,362.71,362.88,104211.0,353.1084,353.2933,353.0597,353.2252,104211.0
2023-12-04 09:50:00,362.89,362.89,362.55,362.58,57037.0,353.2349,353.2349,352.9039,352.9331,57037.0
2023-12-04 09:55:00,362.55,362.58,361.59,362.09,388349.0,352.9039,352.9331,351.9695,352.4562,388349.0
2023-12-04 10:00:00,362.1,362.2,361.69,361.84,70140.0,352.4659,352.5633,352.0668,352.2128,70140.0
2023-12-04 10:05:00,361.84,362.07,361.7,362.01,42619.0,352.2128,352.4367,352.0766,352.3783,42619.0
2023-12-04 10:10:00,362.0,362.09,361.8,361.93,29640.0,352.3686,352.4562,352.1739,352.3004,29640.0
2023-12-04 10:15:00,361.94,362.02,361.74,361.9,46616.0,352.3102,352.388,352.1155,352.2712,46616.0
2023-12-04 10:20:00,361.91,362.02,361.59,361.63,62313.0,352.281,352.388,351.9695,352.0084,62313.0
2023-12-04 10:25:00,361.63,361.89,361.53,361.8,48897.0,352.0084,352.2615,351.9111,352.1739,48897.0
2023-12-04 10:30:00,361.79,361.88,361.66,361.73,78455.0,352.1642,352.2518,352.0376,352.1058,78455.0
2023-12-04 10:35:00,361.7,361.76,361.5,361.55,53158.0,352.0766,352.135,351.8819,351.9305,53158.0
2023-12-04 10:40:00,361.58,361.6,361.37,361.52,38040.0,351.9597,351.9792,351.7553,351.9013,38040.0
2023-12-04 10:45:00,361.51,361.58,361.39,361.39,15726.0,351.8916,351.9597,351.7748,351.7748,15726.0
2023-12-04 10:50:00,361.38,361.39,361.21,361.34,60804.0,351.7651,351.7748,351.5996,351.7261,60804.0
2023-12-04 10:55:00,361.37,361.45,361.26,361.39,32815.0,351.7553,351.8332,351.6483,351.7748,32815.0
2023-12-04 11:00:00,361.38,361.48,361.25,361.33,40392.0,351.7651,351.8624,351.6385,351.7164,40392.0
2023-12-04 11:05:00,361.31,361.44,361.29,361.39,17771.0,351.6969,351.8235,351.6775,351.7748,17771.0
2023-12-04 11:10:00,361.39,361.48,361.26,361.41,26676.0,351.7748,351.8624,351.6483,351.7943,26676.0
2023-12-04 11:15:00,361.42,361.62,361.42,361.57,31024.0,351.804,351.9987,351.804,351.95,31024.0
2023-12-04 11:20:00,361.58,361.71,361.45,361.5,16933.0,351.9597,352.0863,351.8332,351.8819,16933.0
2023-12-04 11:25:00,361.5,361.63,361.37,361.56,13474.0,351.8819,352.0084,351.7553,351.9403,13474.0
2023-12-04 11:30:00,361.56,361.6,361.29,361.29,20496.0,351.9403,351.9792,351.6775,351.6775,20496.0
2023-12-04 11:35:00,361.28,361.45,361.28,361.39,17459.0,351.6677,351.8332,351.6677,351.7748,17459.0
2023-12-04 11:40:00,361.4,361.58,361.39,361.45,22305.0,351.7845,351.9597,351.7748,351.8332,22305.0
2023-12-04 11:45:00,361.44,361.67,361.44,361.57,14226.0,351.8235,352.0474,351.8235,351.95,14226.0
2023-12-04 11:50:00,361.6,361.84,361.58,361.65,21527.0,351.9792,352.2128,351.9597,352.0279,21527.0
2023-12-04 11:55:00,361.59,361.91,361.57,361.87,26112.0,351.9695,352.281,351.95,352.242,26112.0
2023-12-04 12:00:00,361.88,361.91,361.62,361.82,35571.0,352.2518,352.281,351.9987,352.1934,35571.0
2023-12-04 12:05:00,361.82,362.07,361.74,362.0,38786.0,352.1934,352.4367,352.1155,352.3686,38786.0
2023-12-04 12:10:00,362.01,362.07,361.9,362.06,17877.0,352.3783,352.4367,352.2712,352.427,17877.0
2023-12-04 12:15:00,362.08,362.09,361.87,361.88,16989.0,352.4464,352.4562,352.242,352.2518,16989.0
2023-12-04 12:20:00,361.9,361.98,361.87,361.9,23405.0,352.2712,352.3491,352.242,352.2712,23405.0
2023-12-04 12:25:00,361.93,362.05,361.9,362.0,28488.0,352.3004,352.4172,352.2712,352.3686,28488.0
2023-12-04 12:30:00,361.98,362.2,361.91,362.17,23442.0,352.3491,352.5633,352.281,352.5341,23442.0
2023-12-04 12:35:00,362.15,362.2,361.95,362.08,14986.0,352.5146,352.5633,352.3199,352.4464,14986.0
2023-12-04 12:40:00,362.07,362.13,362.0,362.11,12983.0,352.4367,352.4951,352.3686,352.4756,12983.0
2023-12-04 12:45:00,362.13,362.2,362.1,362.14,13616.0,352.4951,352.5633,352.4659,352.5048,13616.0
2023-12-04 12:50:00,362.13,362.22,362.08,362.17,13115.0,352.4951,352.5827,352.4464,352.5341,13115.0
2023-12-04 12:55:00,362.16,362.31,362.16,362.27,14814.0,352.5243,352.6703,352.5243,352.6314,14814.0
2023-12-04 13:00:00,362.26,362.26,362.13,362.2,10658.0,352.6217,352.6217,352.4951,352.5633,10658.0
2023-12-04 13:05:00,362.23,362.32,362.23,362.3,8731.0,352.5925,352.6801,352.5925,352.6606,8731.0
2023-12-04 13:10:00,362.31,362.45,362.25,362.37,11873.0,352.6703,352.8066,352.6119,352.7287,11873.0
2023-12-04 13:15:00,362.38,362.46,362.37,362.4,12413.0,352.7385,352.8163,352.7287,352.7579,12413.0
2023-12-04 13:20:00,362.43,362.46,362.25,362.29,18394.0,352.7871,352.8163,352.6119,352.6509,18394.0
2023-12-04 13:25:00,362.29,362.31,362.16,362.25,12843.0,352.6509,352.6703,352.5243,352.6119,12843.0
2023-12-04 13:30:00,362.23,362.38,362.17,362.29,23133.0,352.5925,352.7385,352.5341,352.6509,23133.0
2023-12-04 13:35:00,362.27,362.49,362.27,362.39,11822.0,352.6314,352.8455,352.6314,352.7482,11822.0
2023-12-04 13:40:00,362.4,362.42,362.25,362.4,15009.0,352.7579,352.7774,352.6119,352.7579,15009.0
2023-12-04 13:45:00,362.39,362.54,362.34,362.41,18760.0,352.7482,352.8942,352.6995,352.7677,18760.0
2023-12-04 13:50:00,362.4,362.48,362.38,362.45,12649.0,352.7579,352.8358,352.7385,352.8066,12649.0
2023-12-04 13:55:00,362.45,362.49,362.27,362.34,16000.0,352.8066,352.8455,352.6314,352.6995,16000.0
2023-12-04 14:00:00,362.34,362.47,362.26,362.3,16527.0,352.6995,352.8261,352.6217,352.6606,16527.0
2023-12-04 14:05:00,362.29,362.32,362.21,362.27,11006.0,352.6509,352.6801,352.573,352.6314,11006.0
2023-12-04 14:10:00,362.26,362.52,362.24,362.46,17286.0,352.6217,352.8747,352.6022,352.8163,17286.0
2023-12-04 14:15:00,362.47,362.5,362.33,362.35,11419.0,352.8261,352.8553,352.6898,352.7093,11419.0
2023-12-04 14:20:00,362.34,362.38,362.15,362.21,27107.0,352.6995,352.7385,352.5146,352.573,27107.0
2023-12-04 14:25:00,362.21,362.28,362.17,362.27,9945.0,352.573,352.6411,352.5341,352.6314,9945.0
2023-12-04 14:30:00,362.28,362.45,362.15,362.24,9457.0,352.6411,352.8066,352.5146,352.6022,9457.0
2023-12-04 14:35:00,362.24,362.37,362.23,362.26,11553.0,352.6022,352.7287,352.5925,352.6217,11553.0
2023-12-04 14:40:00,362.25,362.53,362.22,362.53,19736.0,352.6119,352.8845,352.5827,352.8845,19736.0
2023-12-04 14:45:00,362.5,362.57,362.33,362.49,14487.0,352.8553,352.9234,352.6898,352.8455,14487.0
2023-12-04 14:50:00,362.51,362.54,362.45,362.49,19383.0,352.865,352.8942,352.8066,352.8455,19383.0
2023-12-04 14:55:00,362.5,362.55,362.4,362.42,14838.0,352.8553,352.9039,352.7579,352.7774,14838.0
2023-12-04 15:00:00,362.45,362.52,362.37,362.37,20856.0,352.8066,352.8747,352.7287,352.7287,20856.0
2023-12-04 15:05:00,362.37,362.48,362.26,362.46,51688.0,352.7287,352.8358,352.6217,352.8163,51688.0
2023-12-04 15:10:00,362.45,362.57,362.39,362.5,30729.0,352.8066,352.9234,352.7482,352.8553,30729.0
2023-12-04 15:15:00,362.51,362.62,362.42,362.6,32159.0,352.865,352.9721,352.7774,352.9526,32159.0
2023-12-04 15:20:00,362.62,362.66,362.48,362.5,70333.0,352.9721,353.011,352.8358,352.8553,70333.0
2023-12-04 15:25:00,362.52,362.54,362.3,362.39,43087.0,352.8747,352.8942,352.6606,352.7482,43087.0
2023-12-04 15:30:00,362.4,362.46,362.2,362.4,32236.0,352.7579,352.8163,352.5633,352.7579,32236.0
2023-12-04 15:35:00,362.4,362.42,362.27,362.37,51242.0,352.7579,352.7774,352.6314,352.7287,51242.0
2023-12-04 15:40:00,362.37,362.67,362.37,362.63,38636.0,352.7287,353.0207,352.7287,352.9818,38636.0
2023-12-04 15:45:00,362.63,362.68,362.52,362.62,41527.0,352.9818,353.0305,352.8747,352.9721,41527.0
2023-12-04 15:50:00,362.59,362.94,362.59,362.77,101251.0,352.9429,353.2836,352.9429,353.1181,101251.0
2023-12-04 15:55:00,362.75,362.89,362.59,362.65,143010.0,353.0986,353.2349,352.9429,353.0013,143010.0
2023-12-05 09:30:00,361.86,361.96,361.64,361.76,89871.0,352.2323,352.3296,352.0182,352.135,89871.0
2023-12-05 09:35:00,361.74,361.87,360.97,361.25,68334.0,352.1155,352.242,351.366,351.6385,68334.0
2023-12-05 09:40:00,361.27,361.42,360.97,360.99,59153.0,351.658,351.804,351.366,351.3854,59153.0
2023-12-05 09:45:00,360.95,361.31,360.91,361.17,44064.0,351.3465,351.6969,351.3076,351.5607,44064.0
2023-12-05 09:50:00,361.16,361.53,361.1,361.39,60739.0,351.5509,351.9111,351.4925,351.7748,60739.0
2023-12-05 09:55:00,361.31,361.34,361.0,361.0,31109.0,351.6969,351.7261,351.3952,351.3952,31109.0
2023-12-05 10:00:00,361.02,361.83,361.02,361.63,180843.0,351.4146,352.2031,351.4146,352.0084,180843.0
2023-12-05 10:05:00,361.64,361.66,361.2,361.22,52199.0,352.0182,352.0376,351.5899,351.6093,52199.0
2023-12-05 10:10:00,361.17,361.29,360.81,360.84,75063.0,351.5607,351.6775,351.2102,351.2394,75063.0
2023-12-05 10:15:00,360.83,361.08,360.7,361.08,38053.0,351.2297,351.4731,351.1032,351.4731,38053.0
2023-12-05 10:20:00,361.06,361.56,361.06,361.53,43625.0,351.4536,351.9403,351.4536,351.9111,43625.0
2023-12-05 10:25:00,361.52,361.59,361.12,361.57,40234.0,351.9013,351.9695,351.512,351.95,40234.0
2023-12-05 10:30:00,361.58,361.67,361.29,361.3,37809.0,351.9597,352.0474,351.6775,351.6872,37809.0
2023-12-05 10:35:00,361.3,361.45,361.21,361.4,26124.0,351.6872,351.8332,351.5996,351.7845,26124.0
2023-12-05 10:40:00,361.4,361.52,361.22,361.49,20244.0,351.7845,351.9013,351.6093,351.8721,20244.0
2023-12-05 10:45:00,361.49,361.6,361.39,361.56,34079.0,351.8721,351.9792,351.7748,351.9403,34079.0
2023-12-05 10:50:00,361.5,361.73,361.48,361.58,22148.0,351.8819,352.1058,351.8624,351.9597,22148.0
2023-12-05 10:55:00,361.59,361.92,361.58,361.9,35946.0,351.9695,352.2907,351.9597,352.2712,35946.0
2023-12-05 11:00:00,361.9,362.1,361.87,362.02,36932.0,352.2712,352.4659,352.242,352.388,36932.0
2023-12-05 11:05:00,362.03,362.14,361.84,361.84,55439.0,352.3978,352.5048,352.2128,352.2128,55439.0
2023-12-05 11:10:00,361.85,361.98,361.6,361.72,51098.0,352.2226,352.3491,351.9792,352.096,51098.0
2023-12-05 11:15:00,361.71,361.71,360.98,361.06,72549.0,352.0863,352.0863,351.3757,351.4536,72549.0
2023-12-05 11:20:00,361.07,361.34,360.96,361.26,25787.0,351.4633,351.7261,351.3562,351.6483,25787.0
2023-12-05 11:25:00,361.22,361.62,361.19,361.57,26371.0,351.6093,351.9987,351.5801,351.95,26371.0
2023-12-05 11:30:00,361.59,361.75,361.53,361.58,35162.0,351.9695,352.1252,351.9111,351.9597,35162.0
2023-12-05 11:35:00,361.56,361.69,361.54,361.63,14981.0,351.9403,352.0668,351.9208,352.0084,14981.0
2023-12-05 11:40:00,361.63,361.67,361.45,361.61,28187.0,352.0084,352.0474,351.8332,351.9889,28187.0
2023-12-05 11:45:00,361.55,361.59,361.35,361.39,13091.0,351.9305,351.9695,351.7359,351.7748,13091.0
2023-12-05 11:50:00,361.37,361.48,360.97,361.01,39607.0,351.7553,351.8624,351.366,351.4049,39607.0
2023-12-05 11:55:00,361.03,361.27,360.91,361.27,20145.0,351.4244,351.658,351.3076,351.658,20145.0
2023-12-05 12:00:00,361.25,361.47,361.23,361.39,10788.0,351.6385,351.8527,351.6191,351.7748,10788.0
2023-12-05 12:05:00,361.46,361.54,361.35,361.4,9889.0,351.8429,351.9208,351.7359,351.7845,9889.0
2023-12-05 12:10:00,361.45,361.53,361.37,361.43,5744.0,351.8332,351.9111,351.7553,351.8137,5744.0
2023-12-05 12:15:00,361.44,361.52,361.35,361.47,11300.0,351.8235,351.9013,351.7359,351.8527,11300.0
2023-12-05 12:20:00,361.44,361.61,361.29,361.33,7262.0,351.8235,351.9889,351.6775,351.7164,7262.0
2023-12-05 12:25:00,361.37,361.67,361.35,361.57,6832.0,351.7553,352.0474,351.7359,351.95,6832.0
2023-12-05 12:30:00,361.59,361.67,361.4,361.46,20670.0,351.9695,352.0474,351.7845,351.8429,20670.0
2023-12-05 12:35:00,361.5,361.59,361.37,361.44,13316.0,351.8819,351.9695,351.7553,351.8235,13316.0
2023-12-05 12:40:00,361.46,361.5,361.11,361.2,19001.0,351.8429,351.8819,351.5023,351.5899,19001.0
2023-12-05 12:45:00,361.21,361.34,361.15,361.33,14185.0,351.5996,351.7261,351.5412,351.7164,14185.0
2023-12-05 12:50:00,361.33,361.47,361.26,361.46,7251.0,351.7164,351.8527,351.6483,351.8429,7251.0
2023-12-05 12:55:00,361.43,361.69,361.43,361.68,8860.0,351.8137,352.0668,351.8137,352.0571,8860.0
2023-12-05 13:00:00,361.67,361.7,361.57,361.65,6629.0,352.0474,352.0766,351.95,352.0279,6629.0
2023-12-05 13:05:00,361.62,361.68,361.48,361.68,16395.0,351.9987,352.0571,351.8624,352.0571,16395.0
2023-12-05 13:10:00,361.69,361.76,361.62,361.73,22080.0,352.0668,352.135,351.9987,352.1058,22080.0
2023-12-05 13:15:00,361.75,361.94,361.73,361.92,26319.0,352.1252,352.3102,352.1058,352.2907,26319.0
2023-12-05 13:20:00,361.91,361.99,361.85,361.94,24348.0,352.281,352.3588,352.2226,352.3102,24348.0
2023-12-05 13:25:00,361.96,362.03,361.84,361.93,35738.0,352.3296,352.3978,352.2128,352.3004,35738.0
2023-12-05 13:30:00,361.95,362.03,361.85,361.96,15988.0,352.3199,352.3978,352.2226,352.3296,15988.0
2023-12-05 13:35:00,361.97,362.01,361.82,361.95,11783.0,352.3394,352.3783,352.1934,352.3199,11783.0
2023-12-05 13:40:00,361.95,362.07,361.64,361.95,59117.0,352.3199,352.4367,352.0182,352.3199,59117.0
2023-12-05 13:45:00,361.98,362.01,361.72,361.79,62603.0,352.3491,352.3783,352.096,352.1642,62603.0
2023-12-05 13:50:00,361.77,361.77,361.65,361.69,10711.0,352.1447,352.1447,352.0279,352.0668,10711.0
2023-12-05 13:55:00,361.73,361.84,361.69,361.82,13972.0,352.1058,352.2128,352.0668,352.1934,13972.0
2023-12-05 14:00:00,361.84,361.87,361.75,361.75,8937.0,352.2128,352.242,352.1252,352.1252,8937.0
2023-12-05 14:05:00,361.75,361.9,361.66,361.88,14430.0,352.1252,352.2712,352.0376,352.2518,14430.0
2023-12-05 14:10:00,361.85,362.11,361.85,361.96,25095.0,352.2226,352.4756,352.2226,352.3296,25095.0
2023-12-05 14:15:00,361.96,361.98,361.86,361.92,34113.0,352.3296,352.3491,352.2323,352.2907,34113.0
2023-12-05 14:20:00,361.93,361.95,361.73,361.77,49352.0,352.3004,352.3199,352.1058,352.1447,49352.0
2023-12-05 14:25:00,361.76,361.85,361.69,361.78,22833.0,352.135,352.2226,352.0668,352.1544,22833.0
2023-12-05 14:30:00,361.8,361.83,361.66,361.68,15498.0,352.1739,352.2031,352.0376,352.0571,15498.0
2023-12-05 14:35:00,361.67,361.73,361.55,361.62,23372.0,352.0474,352.1058,351.9305,351.9987,23372.0
2023-12-05 14:40:00,361.62,361.78,361.6,361.71,16253.0,351.9987,352.1544,351.9792,352.0863,16253.0
2023-12-05 14:45:00,361.71,361.74,361.63,361.71,19162.0,352.0863,352.1155,352.0084,352.0863,19162.0
2023-12-05 14:50:00,361.7,361.99,361.69,361.94,24622.0,352.0766,352.3588,352.0668,352.3102,24622.0
2023-12-05 14:55:00,361.94,362.03,361.87,362.03,21195.0,352.3102,352.3978,352.242,352.3978,21195.0
2023-12-05 15:00:00,361.99,362.09,361.91,361.94,34915.0,352.3588,352.4562,352.281,352.3102,34915.0
2023-12-05 15:05:00,361.95,362.03,361.87,361.99,47780.0,352.3199,352.3978,352.242,352.3588,47780.0
2023-12-05 15:10:00,362.0,362.08,361.91,362.01,48641.0,352.3686,352.4464,352.281,352.3783,48641.0
2023-12-05 15:15:00,361.98,362.12,361.95,362.12,23307.0,352.3491,352.4854,352.3199,352.4854,23307.0
2023-12-05 15:20:00,362.14,362.19,362.06,362.19,27496.0,352.5048,352.5535,352.427,352.5535,27496.0
2023-12-05 15:25:00,362.21,362.21,362.05,362.16,27593.0,352.573,352.573,352.4172,352.5243,27593.0
2023-12-05 15:30:00,362.15,362.23,362.12,362.15,20013.0,352.5146,352.5925,352.4854,352.5146,20013.0
2023-12-05 15:35:00,362.15,362.26,362.14,362.23,28136.0,352.5146,352.6217,352.5048,352.5925,28136.0
2023-12-05 15:40:00,362.22,362.22,361.93,361.98,56970.0,352.5827,352.5827,352.3004,352.3491,56970.0
2023-12-05 15:45:00,361.99,362.07,361.86,361.86,76323.0,352.3588,352.4367,352.2323,352.2323,76323.0
2023-12-05 15:50:00,361.85,361.92,361.68,361.73,152769.0,352.2226,352.2907,352.0571,352.1058,152769.0
2023-12-05 15:55:00,361.73,361.97,361.68,361.93,221841.0,352.1058,352.3394,352.0571,352.3004,221841.0
2023-12-06 09:30:00,362.8,363.56,362.65,363.21,162806.0,353.1473,353.8871,353.0013,353.5464,162806.0
2023-12-06 09:35:00,363.16,363.18,362.6,362.88,90405.0,353.4977,353.5172,352.9526,353.2252,90405.0
2023-12-06 09:40:00,362.88,363.02,362.71,362.81,77017.0,353.2252,353.3614,353.0597,353.157,77017.0
2023-12-06 09:45:00,362.81,362.93,362.72,362.89,44138.0,353.157,353.2738,353.0694,353.2349,44138.0
2023-12-06 09:50:00,362.88,362.92,362.58,362.64,63448.0,353.2252,353.2641,352.9331,352.9915,63448.0
2023-12-06 09:55:00,362.64,363.12,362.64,363.09,42454.0,352.9915,353.4588,352.9915,353.4296,42454.0
2023-12-06 10:00:00,363.1,363.19,362.71,362.74,86416.0,353.4393,353.5269,353.0597,353.0889,86416.0
2023-12-06 10:05:00,362.75,363.07,362.59,363.02,93596.0,353.0986,353.4101,352.9429,353.3614,93596.0
2023-12-06 10:10:00,363.02,363.07,362.92,363.07,29593.0,353.3614,353.4101,353.2641,353.4101,29593.0
2023-12-06 10:15:00,363.06,363.18,362.97,363.02,29979.0,353.4004,353.5172,353.3128,353.3614,29979.0
2023-12-06 10:20:00,363.04,363.14,362.5,362.62,110145.0,353.3809,353.4782,352.8553,352.9721,110145.0
2023-12-06 10:25:00,362.58,362.8,362.53,362.7,21736.0,352.9331,353.1473,352.8845,353.0499,21736.0
2023-12-06 10:30:00,362.72,362.83,362.67,362.76,36493.0,353.0694,353.1765,353.0207,353.1084,36493.0
2023-12-06 10:35:00,362.79,362.84,362.67,362.78,48941.0,353.1376,353.1862,353.0207,353.1278,48941.0
2023-12-06 10:40:00,362.75,362.8,362.54,362.54,28143.0,353.0986,353.1473,352.8942,352.8942,28143.0
2023-12-06 10:45:00,362.49,362.62,362.38,362.43,66084.0,352.8455,352.9721,352.7385,352.7871,66084.0
2023-12-06 10:50:00,362.45,362.5,362.21,362.24,57253.0,352.8066,352.8553,352.573,352.6022,57253.0
2023-12-06 10:55:00,362.23,362.34,362.14,362.32,32729.0,352.5925,352.6995,352.5048,352.6801,32729.0
2023-12-06 11:00:00,362.31,362.38,362.2,362.3,22768.0,352.6703,352.7385,352.5633,352.6606,22768.0
2023-12-06 11:05:00,362.31,362.44,362.3,362.3,16487.0,352.6703,352.7969,352.6606,352.6606,16487.0
2023-12-06 11:10:00,362.33,362.49,362.29,362.45,30928.0,352.6898,352.8455,352.6509,352.8066,30928.0
2023-12-06 11:15:00,362.45,362.54,362.36,362.37,16929.0,352.8066,352.8942,352.719,352.7287,16929.0
2023-12-06 11:20:00,362.38,362.49,362.07,362.31,31782.0,352.7385,352.8455,352.4367,352.6703,31782.0
2023-12-06 11:25:00,362.31,362.51,362.26,362.29,16613.0,352.6703,352.865,352.6217,352.6509,16613.0
2023-12-06 11:30:00,362.26,362.26,361.79,361.81,92463.0,352.6217,352.6217,352.1642,352.1836,92463.0
2023-12-06 11:35:00,361.83,362.02,361.8,361.9,27910.0,352.2031,352.388,352.1739,352.2712,27910.0
2023-12-06 11:40:00,361.91,362.02,361.85,361.95,52504.0,352.281,352.388,352.2226,352.3199,52504.0
2023-12-06 11:45:00,361.92,362.09,361.9,361.92,25959.0,352.2907,352.4562,352.2712,352.2907,25959.0
2023-12-06 11:50:00,361.9,362.2,361.87,362.07,40628.0,352.2712,352.5633,352.242,352.4367,40628.0
2023-12-06 11:55:00,362.07,362.15,362.03,362.12,19238.0,352.4367,352.5146,352.3978,352.4854,19238.0
2023-12-06 12:00:00,362.13,362.14,362.0,362.07,34060.0,352.4951,352.5048,352.3686,352.4367,34060.0
2023-12-06 12:05:00,362.06,362.26,362.06,362.24,16858.0,352.427,352.6217,352.427,352.6022,16858.0
2023-12-06 12:10:00,362.24,362.29,362.09,362.09,13294.0,352.6022,352.6509,352.4562,352.4562,13294.0
2023-12-06 12:15:00,362.04,362.16,361.99,361.99,21658.0,352.4075,352.5243,352.3588,352.3588,21658.0
2023-12-06 12:20:00,361.99,362.05,361.87,361.94,21477.0,352.3588,352.4172,352.242,352.3102,21477.0
2023-12-06 12:25:00,361.93,362.08,361.87,362.05,50656.0,352.3004,352.4464,352.242,352.4172,50656.0
2023-12-06 12:30:00,362.04,362.12,361.9,362.12,37344.0,352.4075,352.4854,352.2712,352.4854,37344.0
2023-12-06 12:35:00,362.13,362.25,362.06,362.22,9276.0,352.4951,352.6119,352.427,352.5827,9276.0
2023-12-06 12:40:00,362.22,362.32,362.22,362.23,9846.0,352.5827,352.6801,352.5827,352.5925,9846.0
2023-12-06 12:45:00,362.28,362.29,361.92,362.11,48744.0,352.6411,352.6509,352.2907,352.4756,48744.0
2023-12-06 12:50:00,362.17,362.17,361.82,362.02,46601.0,352.5341,352.5341,352.1934,352.388,46601.0
2023-12-06 12:55:00,362.02,362.02,361.9,361.97,23312.0,352.388,352.388,352.2712,352.3394,23312.0
2023-12-06 13:00:00,361.97,362.17,361.96,362.07,16323.0,352.3394,352.5341,352.3296,352.4367,16323.0
2023-12-06 13:05:00,362.07,362.1,361.89,361.97,46763.0,352.4367,352.4659,352.2615,352.3394,46763.0
2023-12-06 13:10:00,361.97,362.06,361.97,362.0,12042.0,352.3394,352.427,352.3394,352.3686,12042.0
2023-12-06 13:15:00,362.02,362.09,361.91,362.08,11216.0,352.388,352.4562,352.281,352.4464,11216.0
2023-12-06 13:20:00,362.09,362.21,362.0,362.17,43406.0,352.4562,352.573,352.3686,352.5341,43406.0
2023-12-06 13:25:00,362.12,362.38,362.09,362.37,16917.0,352.4854,352.7385,352.4562,352.7287,16917.0
2023-12-06 13:30:00,362.37,362.44,362.29,362.35,51430.0,352.7287,352.7969,352.6509,352.7093,51430.0
2023-12-06 13:35:00,362.34,362.42,362.33,362.39,18719.0,352.6995,352.7774,352.6898,352.7482,18719.0
2023-12-06 13:40:00,362.39,362.45,362.35,362.41,24572.0,352.7482,352.8066,352.7093,352.7677,24572.0
2023-12-06 13:45:00,362.43,362.47,362.38,362.43,16849.0,352.7871,352.8261,352.7385,352.7871,16849.0
2023-12-06 13:50:00,362.44,362.53,362.4,362.49,21665.0,352.7969,352.8845,352.7579,352.8455,21665.0
2023-12-06 13:55:00,362.49,362.55,362.44,362.44,11877.0,352.8455,352.9039,352.7969,352.7969,11877.0
2023-12-06 14:00:00,362.41,362.42,362.22,362.36,23442.0,352.7677,352.7774,352.5827,352.719,23442.0
2023-12-06 14:05:00,362.37,362.44,362.32,362.32,12397.0,352.7287,352.7969,352.6801,352.6801,12397.0
2023-12-06 14:10:00,362.36,362.36,362.2,362.24,24239.0,352.719,352.719,352.5633,352.6022,24239.0
2023-12-06 14:15:00,362.19,362.25,362.09,362.09,17482.0,352.5535,352.6119,352.4562,352.4562,17482.0
2023-12-06 14:20:00,362.1,362.12,361.97,361.99,10369.0,352.4659,352.4854,352.3394,352.3588,10369.0
2023-12-06 14:25:00,361.99,362.06,361.93,361.97,31648.0,352.3588,352.427,352.3004,352.3394,31648.0
2023-12-06 14:30:00,361.96,362.21,361.96,362.15,19375.0,352.3296,352.573,352.3296,352.5146,19375.0
2023-12-06 14:35:00,362.16,362.16,361.99,362.06,19377.0,352.5243,352.5243,352.3588,352.427,19377.0
2023-12-06 14:40:00,362.07,362.14,361.98,362.02,8266.0,352.4367,352.5048,352.3491,352.388,8266.0
2023-12-06 14:45:00,362.0,362.09,361.97,362.09,10598.0,352.3686,352.4562,352.3394,352.4562,10598.0
2023-12-06 14:50:00,362.11,362.11,361.92,362.0,20571.0,352.4756,352.4756,352.2907,352.3686,20571.0
2023-12-06 14:55:00,362.02,362.04,361.85,361.86,35769.0,352.388,352.4075,352.2226,352.2323,35769.0
2023-12-06 15:00:00,361.86,361.87,361.8,361.8,29383.0,352.2323,352.242,352.1739,352.1739,29383.0
2023-12-06 15:05:00,361.8,361.92,361.75,361.9,25455.0,352.1739,352.2907,352.1252,352.2712,25455.0
2023-12-06 15:10:00,361.9,361.9,361.72,361.75,32817.0,352.2712,352.2712,352.096,352.1252,32817.0
2023-12-06 15:15:00,361.76,361.76,361.64,361.66,38058.0,352.135,352.135,352.0182,352.0376,38058.0
2023-12-06 15:20:00,361.67,361.67,361.31,361.35,52226.0,352.0474,352.0474,351.6969,351.7359,52226.0
2023-12-06 15:25:00,361.34,361.38,361.19,361.32,30657.0,351.7261,351.7651,351.5801,351.7067,30657.0
2023-12-06 15:30:00,361.28,361.45,361.26,361.34,35865.0,351.6677,351.8332,351.6483,351.7261,35865.0
2023-12-06 15:35:00,361.34,361.35,361.09,361.09,30933.0,351.7261,351.7359,351.4828,351.4828,30933.0
2023-12-06 15:40:00,361.1,361.33,361.09,361.29,39129.0,351.4925,351.7164,351.4828,351.6775,39129.0
2023-12-06 15:45:00,361.27,361.28,361.09,361.15,35238.0,351.658,351.6677,351.4828,351.5412,35238.0
2023-12-06 15:50:00,361.11,361.18,360.83,360.96,89717.0,351.5023,351.5704,351.2297,351.3562,89717.0
2023-12-06 15:55:00,360.97,361.26,360.97,361.2,171454.0,351.366,351.6483,351.366,351.5899,171454.0
2023-12-07 09:30:00,361.96,362.29,361.51,361.55,125291.0,352.3296,352.6509,351.8916,351.9305,125291.0
2023-12-07 09:35:00,361.56,361.63,361.16,361.31,98702.0,351.9403,352.0084,351.5509,351.6969,98702.0
2023-12-07 09:40:00,361.31,361.56,361.28,361.29,102640.0,351.6969,351.9403,351.6677,351.6775,102640.0
2023-12-07 09:45:00,361.33,361.45,361.25,361.35,36975.0,351.7164,351.8332,351.6385,351.7359,36975.0
2023-12-07 09:50:00,361.37,361.49,361.2,361.31,66268.0,351.7553,351.8721,351.5899,351.6969,66268.0
2023-12-07 09:55:00,361.34,361.42,361.21,361.21,26737.0,351.7261,351.804,351.5996,351.5996,26737.0
2023-12-07 10:00:00,361.21,361.33,361.1,361.29,29965.0,351.5996,351.7164,351.4925,351.6775,29965.0
2023-12-07 10:05:00,361.28,361.45,361.05,361.07,33688.0,351.6677,351.8332,351.4438,351.4633,33688.0
2023-12-07 10:10:00,361.05,361.45,361.0,361.38,20546.0,351.4438,351.8332,351.3952,351.7651,20546.0
2023-12-07 10:15:00,361.44,361.73,361.44,361.62,36231.0,351.8235,352.1058,351.8235,351.9987,36231.0
2023-12-07 10:20:00,361.64,361.81,361.62,361.62,39968.0,352.0182,352.1836,351.9987,351.9987,39968.0
2023-12-07 10:25:00,361.63,361.68,361.53,361.62,28885.0,352.0084,352.0571,351.9111,351.9987,28885.0
2023-12-07 10:30:00,361.67,361.82,361.65,361.74,20908.0,352.0474,352.1934,352.0279,352.1155,20908.0
2023-12-07 10:35:00,361.69,361.75,361.61,361.7,30107.0,352.0668,352.1252,351.9889,352.0766,30107.0
2023-12-07 10:40:00,361.61,361.62,361.46,361.47,34518.0,351.9889,351.9987,351.8429,351.8527,34518.0
2023-12-07 10:45:00,361.43,361.59,361.36,361.55,38087.0,351.8137,351.9695,351.7456,351.9305,38087.0
2023-12-07 10:50:00,361.53,361.62,361.48,361.5,9705.0,351.9111,351.9987,351.8624,351.8819,9705.0
2023-12-07 10:55:00,361.5,361.69,361.47,361.67,21084.0,351.8819,352.0668,351.8527,352.0474,21084.0
2023-12-07 11:00:00,361.77,361.87,361.7,361.87,16108.0,352.1447,352.242,352.0766,352.242,16108.0
2023-12-07 11:05:00,361.86,361.89,361.7,361.7,9024.0,352.2323,352.2615,352.0766,352.0766,9024.0
2023-12-07 11:10:00,361.71,361.76,361.39,361.39,16940.0,352.0863,352.135,351.7748,351.7748,16940.0
2023-12-07 11:15:00,361.4,361.43,360.93,361.0,44572.0,351.7845,351.8137,351.327,351.3952,44572.0
2023-12-07 11:20:00,361.02,361.27,361.01,361.2,18522.0,351.4146,351.658,351.4049,351.5899,18522.0
2023-12-07 11:25:00,361.24,361.25,361.13,361.14,8171.0,351.6288,351.6385,351.5217,351.5315,8171.0
2023-12-07 11:30:00,361.14,361.43,361.07,361.17,24729.0,351.5315,351.8137,351.4633,351.5607,24729.0
2023-12-07 11:35:00,361.2,361.36,361.1,361.3,37632.0,351.5899,351.7456,351.4925,351.6872,37632.0
2023-12-07 11:40:00,361.37,361.58,361.33,361.57,20471.0,351.7553,351.9597,351.7164,351.95,20471.0
2023-12-07 11:45:00,361.53,361.62,361.48,361.54,10761.0,351.9111,351.9987,351.8624,351.9208,10761.0
2023-12-07 11:50:00,361.53,361.57,361.39,361.56,17579.0,351.9111,351.95,351.7748,351.9403,17579.0
2023-12-07 11:55:00,361.56,361.68,361.52,361.67,8675.0,351.9403,352.0571,351.9013,352.0474,8675.0
2023-12-07 12:00:00,361.69,361.79,361.59,361.65,14535.0,352.0668,352.1642,351.9695,352.0279,14535.0
2023-12-07 12:05:00,361.63,361.68,361.46,361.47,14710.0,352.0084,352.0571,351.8429,351.8527,14710.0
2023-12-07 12:10:00,361.53,361.53,361.31,361.33,9875.0,351.9111,351.9111,351.6969,351.7164,9875.0
2023-12-07 12:15:00,361.31,361.68,361.28,361.63,28679.0,351.6969,352.0571,351.6677,352.0084,28679.0
2023-12-07 12:20:00,361.68,361.78,361.48,361.5,50085.0,352.0571,352.1544,351.8624,351.8819,50085.0
2023-12-07 12:25:00,361.52,361.7,361.52,361.7,11114.0,351.9013,352.0766,351.9013,352.0766,11114.0
2023-12-07 12:30:00,361.73,361.83,361.67,361.82,8683.0,352.1058,352.2031,352.0474,352.1934,8683.0
2023-12-07 12:35:00,361.69,361.88,361.69,361.8,39029.0,352.0668,352.2518,352.0668,352.1739,39029.0
2023-12-07 12:40:00,361.82,361.96,361.8,361.9,23089.0,352.1934,352.3296,352.1739,352.2712,23089.0
2023-12-07 12:45:00,361.88,362.03,361.86,362.0,11165.0,352.2518,352.3978,352.2323,352.3686,11165.0
2023-12-07 12:50:00,362.04,362.04,361.84,361.9,10683.0,352.4075,352.4075,352.2128,352.2712,10683.0
2023-12-07 12:55:00,361.85,362.04,361.85,361.96,9494.0,352.2226,352.4075,352.2226,352.3296,9494.0
2023-12-07 13:00:00,361.95,362.18,361.95,362.08,14101.0,352.3199,352.5438,352.3199,352.4464,14101.0
2023-12-07 13:05:00,362.07,362.25,362.07,362.14,15569.0,352.4367,352.6119,352.4367,352.5048,15569.0
2023-12-07 13:10:00,362.13,362.23,362.08,362.22,21240.0,352.4951,352.5925,352.4464,352.5827,21240.0
2023-12-07 13:15:00,362.18,362.19,362.03,362.15,7078.0,352.5438,352.5535,352.3978,352.5146,7078.0
2023-12-07 13:20:00,362.11,362.16,362.05,362.15,10064.0,352.4756,352.5243,352.4172,352.5146,10064.0
2023-12-07 13:25:00,362.16,362.17,362.0,362.11,4906.0,352.5243,352.5341,352.3686,352.4756,4906.0
2023-12-07 13:30:00,362.13,362.19,362.09,362.19,4110.0,352.4951,352.5535,352.4562,352.5535,4110.0
2023-12-07 13:35:00,362.2,362.2,362.07,362.17,4825.0,352.5633,352.5633,352.4367,352.5341,4825.0
2023-12-07 13:40:00,362.18,362.36,362.16,362.31,17347.0,352.5438,352.719,352.5243,352.6703,17347.0
2023-12-07 13:45:00,362.3,362.31,362.22,362.25,4244.0,352.6606,352.6703,352.5827,352.6119,4244.0
2023-12-07 13:50:00,362.22,362.24,362.15,362.16,38158.0,352.5827,352.6022,352.5146,352.5243,38158.0
2023-12-07 13:55:00,362.16,362.17,362.11,362.13,3300.0,352.5243,352.5341,352.4756,352.4951,3300.0
2023-12-07 14:00:00,362.1,362.22,362.09,362.19,10556.0,352.4659,352.5827,352.4562,352.5535,10556.0
2023-12-07 14:05:00,362.17,362.25,362.09,362.24,9274.0,352.5341,352.6119,352.4562,352.6022,9274.0
2023-12-07 14:10:00,362.26,362.28,362.13,362.15,6406.0,352.6217,352.6411,352.4951,352.5146,6406.0
2023-12-07 14:15:00,362.13,362.32,362.13,362.28,10451.0,352.4951,352.6801,352.4951,352.6411,10451.0
2023-12-07 14:20:00,362.28,362.34,362.12,362.16,47574.0,352.6411,352.6995,352.4854,352.5243,47574.0
2023-12-07 14:25:00,362.11,362.22,362.06,362.22,20098.0,352.4756,352.5827,352.427,352.5827,20098.0
2023-12-07 14:30:00,362.24,362.26,362.06,362.07,40555.0,352.6022,352.6217,352.427,352.4367,40555.0
2023-12-07 14:35:00,362.05,362.16,362.02,362.16,7179.0,352.4172,352.5243,352.388,352.5243,7179.0
2023-12-07 14:40:00,362.17,362.27,362.01,362.03,7903.0,352.5341,352.6314,352.3783,352.3978,7903.0
2023-12-07 14:45:00,362.02,362.13,361.96,362.12,19385.0,352.388,352.4951,352.3296,352.4854,19385.0
2023-12-07 14:50:00,362.13,362.13,361.92,361.94,12586.0,352.4951,352.4951,352.2907,352.3102,12586.0
2023-12-07 14:55:00,361.92,361.94,361.83,361.84,17976.0,352.2907,352.3102,352.2031,352.2128,17976.0
2023-12-07 15:00:00,361.84,361.99,361.79,361.9,21021.0,352.2128,352.3588,352.1642,352.2712,21021.0
2023-12-07 15:05:00,361.89,361.92,361.76,361.82,18292.0,352.2615,352.2907,352.135,352.1934,18292.0
2023-12-07 15:10:00,361.83,361.91,361.78,361.9,15050.0,352.2031,352.281,352.1544,352.2712,15050.0
2023-12-07 15:15:00,361.91,361.96,361.89,361.94,18257.0,352.281,352.3296,352.2615,352.3102,18257.0
2023-12-07 15:20:00,361.94,362.04,361.93,361.97,24111.0,352.3102,352.4075,352.3004,352.3394,24111.0
2023-12-07 15:25:00,361.96,362.01,361.92,361.95,22169.0,352.3296,352.3783,352.2907,352.3199,22169.0
2023-12-07 15:30:00,361.95,362.06,361.72,361.73,31895.0,352.3199,352.427,352.096,352.1058,31895.0
2023-12-07 15:35:00,361.73,361.79,361.65,361.78,50957.0,352.1058,352.1642,352.0279,352.1544,50957.0
2023-12-07 15:40:00,361.78,361.92,361.77,361.85,38337.0,352.1544,352.2907,352.1447,352.2226,38337.0
2023-12-07 15:45:00,361.82,361.94,361.76,361.84,56385.0,352.1934,352.3102,352.135,352.2128,56385.0
2023-12-07 15:50:00,361.84,361.99,361.75,361.93,50768.0,352.2128,352.3588,352.1252,352.3004,50768.0
2023-12-07 15:55:00,361.93,362.01,361.76,361.84,229842.0,352.3004,352.3783,352.135,352.2128,229842.0
2023-12-08 09:30:00,361.76,361.91,361.38,361.85,153135.0,352.135,352.281,351.7651,352.2226,153135.0
2023-12-08 09:35:00,361.82,361.83,361.61,361.66,57968.0,352.1934,352.2031,351.9889,352.0376,57968.0
2023-12-08 09:40:00,361.66,362.23,361.62,362.21,62645.0,352.0376,352.5925,351.9987,352.573,62645.0
2023-12-08 09:45:00,362.25,362.56,362.09,362.51,36522.0,352.6119,352.9137,352.4562,352.865,36522.0
2023-12-08 09:50:00,362.51,362.69,362.25,362.29,55792.0,352.865,353.0402,352.6119,352.6509,55792.0
2023-12-08 09:55:00,362.28,362.3,362.0,362.11,52248.0,352.6411,352.6606,352.3686,352.4756,52248.0
2023-12-08 10:00:00,362.14,362.91,362.12,362.78,105982.0,352.5048,353.2544,352.4854,353.1278,105982.0
2023-12-08 10:05:00,362.77,362.8,362.54,362.76,54451.0,353.1181,353.1473,352.8942,353.1084,54451.0
2023-12-08 10:10:00,362.78,363.05,362.71,363.05,55512.0,353.1278,353.3906,353.0597,353.3906,55512.0
2023-12-08 10:15:00,363.04,363.32,362.95,363.11,25805.0,353.3809,353.6535,353.2933,353.449,25805.0
2023-12-08 10:20:00,363.14,363.15,362.95,362.96,18299.0,353.4782,353.488,353.2933,353.303,18299.0
2023-12-08 10:25:00,362.98,362.98,362.79,362.85,32401.0,353.3225,353.3225,353.1376,353.196,32401.0
2023-12-08 10:30:00,362.87,362.94,362.67,362.7,45828.0,353.2154,353.2836,353.0207,353.0499,45828.0
2023-12-08 10:35:00,362.67,362.69,362.28,362.45,53016.0,353.0207,353.0402,352.6411,352.8066,53016.0
2023-12-08 10:40:00,362.45,362.65,362.4,362.59,23609.0,352.8066,353.0013,352.7579,352.9429,23609.0
2023-12-08 10:45:00,362.57,362.57,362.39,362.5,21795.0,352.9234,352.9234,352.7482,352.8553,21795.0
2023-12-08 10:50:00,362.5,363.09,362.5,363.08,18690.0,352.8553,353.4296,352.8553,353.4198,18690.0
2023-12-08 10:55:00,363.08,363.17,362.96,363.14,18809.0,353.4198,353.5074,353.303,353.4782,18809.0
2023-12-08 11:00:00,363.19,363.19,362.88,362.95,26264.0,353.5269,353.5269,353.2252,353.2933,26264.0
2023-12-08 11:05:00,362.93,362.93,362.54,362.61,57225.0,353.2738,353.2738,352.8942,352.9623,57225.0
2023-12-08 11:10:00,362.63,362.63,362.26,362.31,20434.0,352.9818,352.9818,352.6217,352.6703,20434.0
2023-12-08 11:15:00,362.35,362.35,361.93,362.01,52877.0,352.7093,352.7093,352.3004,352.3783,52877.0
2023-12-08 11:20:00,362.02,362.02,361.85,361.96,26342.0,352.388,352.388,352.2226,352.3296,26342.0
2023-12-08 11:25:00,361.95,362.18,361.88,362.13,51866.0,352.3199,352.5438,352.2518,352.4951,51866.0
2023-12-08 11:30:00,362.17,362.34,362.04,362.16,23648.0,352.5341,352.6995,352.4075,352.5243,23648.0
2023-12-08 11:35:00,362.14,362.27,361.75,361.91,38386.0,352.5048,352.6314,352.1252,352.281,38386.0
2023-12-08 11:40:00,361.9,361.9,361.74,361.89,29314.0,352.2712,352.2712,352.1155,352.2615,29314.0
2023-12-08 11:45:00,361.91,361.96,361.8,361.92,12524.0,352.281,352.3296,352.1739,352.2907,12524.0
2023-12-08 11:50:00,361.96,362.03,361.81,361.96,22139.0,352.3296,352.3978,352.1836,352.3296,22139.0
2023-12-08 11:55:00,361.96,362.11,361.91,361.97,9586.0,352.3296,352.4756,352.281,352.3394,9586.0
2023-12-08 12:00:00,361.96,362.04,361.85,362.02,8014.0,352.3296,352.4075,352.2226,352.388,8014.0
2023-12-08 12:05:00,361.93,361.98,361.85,361.88,5270.0,352.3004,352.3491,352.2226,352.2518,5270.0
2023-12-08 12:10:00,361.88,361.91,361.67,361.68,13256.0,352.2518,352.281,352.0474,352.0571,13256.0
2023-12-08 12:15:00,361.7,362.06,361.57,362.06,25653.0,352.0766,352.427,351.95,352.427,25653.0
2023-12-08 12:20:00,362.07,362.19,362.03,362.19,13552.0,352.4367,352.5535,352.3978,352.5535,13552.0
2023-12-08 12:25:00,362.19,362.33,362.12,362.29,5860.0,352.5535,352.6898,352.4854,352.6509,5860.0
2023-12-08 12:30:00,362.31,362.36,362.12,362.26,9798.0,352.6703,352.719,352.4854,352.6217,9798.0
2023-12-08 12:35:00,362.27,362.32,362.2,362.32,16327.0,352.6314,352.6801,352.5633,352.6801,16327.0
2023-12-08 12:40:00,362.31,362.41,362.23,362.32,14262.0,352.6703,352.7677,352.5925,352.6801,14262.0
2023-12-08 12:45:00,362.35,362.49,362.33,362.43,8281.0,352.7093,352.8455,352.6898,352.7871,8281.0
2023-12-08 12:50:00,362.44,362.53,362.35,362.51,6528.0,352.7969,352.8845,352.7093,352.865,6528.0
2023-12-08 12:55:00,362.51,362.54,362.4,362.46,7526.0,352.865,352.8942,352.7579,352.8163,7526.0
2023-12-08 13:00:00,362.45,362.56,362.37,362.49,11721.0,352.8066,352.9137,352.7287,352.8455,11721.0
2023-12-08 13:05:00,362.48,362.62,362.46,362.54,8983.0,352.8358,352.9721,352.8163,352.8942,8983.0
2023-12-08 13:10:00,362.62,362.82,362.62,362.82,13727.0,352.9721,353.1668,352.9721,353.1668,13727.0
2023-12-08 13:15:00,362.8,362.83,362.64,362.78,15567.0,353.1473,353.1765,352.9915,353.1278,15567.0
2023-12-08 13:20:00,362.76,362.84,362.71,362.8,7071.0,353.1084,353.1862,353.0597,353.1473,7071.0
2023-12-08 13:25:00,362.78,362.95,362.75,362.84,9240.0,353.1278,353.2933,353.0986,353.1862,9240.0
2023-12-08 13:30:00,362.87,362.87,362.71,362.86,7067.0,353.2154,353.2154,353.0597,353.2057,7067.0
2023-12-08 13:35:00,362.82,362.89,362.73,362.81,40855.0,353.1668,353.2349,353.0792,353.157,40855.0
2023-12-08 13:40:00,362.77,362.77,362.56,362.56,28751.0,353.1181,353.1181,352.9137,352.9137,28751.0
2023-12-08 13:45:00,362.56,362.72,362.53,362.72,16531.0,352.9137,353.0694,352.8845,353.0694,16531.0
2023-12-08 13:50:00,362.72,362.79,362.7,362.79,19735.0,353.0694,353.1376,353.0499,353.1376,19735.0
2023-12-08 13:55:00,362.79,362.81,362.69,362.7,16354.0,353.1376,353.157,353.0402,353.0499,16354.0
2023-12-08 14:00:00,362.72,362.88,362.69,362.88,15147.0,353.0694,353.2252,353.0402,353.2252,15147.0
2023-12-08 14:05:00,362.89,362.92,362.82,362.85,10580.0,353.2349,353.2641,353.1668,353.196,10580.0
2023-12-08 14:10:00,362.84,362.98,362.84,362.89,14878.0,353.1862,353.3225,353.1862,353.2349,14878.0
2023-12-08 14:15:00,362.88,362.98,362.8,362.94,18015.0,353.2252,353.3225,353.1473,353.2836,18015.0
2023-12-08 14:20:00,362.96,362.98,362.84,362.94,13594.0,353.303,353.3225,353.1862,353.2836,13594.0
2023-12-08 14:25:00,362.9,363.03,362.9,362.99,12212.0,353.2446,353.3712,353.2446,353.3322,12212.0
2023-12-08 14:30:00,363.0,363.1,362.97,363.04,27783.0,353.342,353.4393,353.3128,353.3809,27783.0
2023-12-08 14:35:00,363.04,363.07,362.89,363.06,10469.0,353.3809,353.4101,353.2349,353.4004,10469.0
2023-12-08 14:40:00,363.06,363.28,363.04,363.21,12906.0,353.4004,353.6145,353.3809,353.5464,12906.0
2023-12-08 14:45:00,363.19,363.29,363.07,363.26,13835.0,353.5269,353.6243,353.4101,353.595,13835.0
2023-12-08 14:50:00,363.25,363.35,363.24,363.3,29985.0,353.5853,353.6827,353.5756,353.634,29985.0
2023-12-08 14:55:00,363.28,363.31,363.2,363.29,32085.0,353.6145,353.6437,353.5366,353.6243,32085.0
2023-12-08 15:00:00,363.31,363.39,363.26,363.31,30608.0,353.6437,353.7216,353.595,353.6437,30608.0
2023-12-08 15:05:00,363.3,363.36,363.08,363.27,69335.0,353.634,353.6924,353.4198,353.6048,69335.0
2023-12-08 15:10:00,363.29,363.3,363.16,363.3,14884.0,353.6243,353.634,353.4977,353.634,14884.0
2023-12-08 15:15:00,363.31,363.42,363.26,363.28,17455.0,353.6437,353.7508,353.595,353.6145,17455.0
2023-12-08 15:20:00,363.28,363.33,363.17,363.26,35390.0,353.6145,353.6632,353.5074,353.595,35390.0
2023-12-08 15:25:00,363.27,363.49,363.24,363.45,16760.0,353.6048,353.8189,353.5756,353.78,16760.0
2023-12-08 15:30:00,363.44,363.45,363.24,363.34,26128.0,353.7703,353.78,353.5756,353.6729,26128.0
2023-12-08 15:35:00,363.33,363.64,363.31,363.6,65651.0,353.6632,353.9649,353.6437,353.926,65651.0
2023-12-08 15:40:00,363.61,363.63,363.48,363.58,37301.0,353.9357,353.9552,353.8092,353.9065,37301.0
2023-12-08 15:45:00,363.56,363.68,363.47,363.47,35226.0,353.8871,354.0039,353.7995,353.7995,35226.0
2023-12-08 15:50:00,363.43,363.55,363.23,363.35,67480.0,353.7605,353.8773,353.5658,353.6827,67480.0
2023-12-08 15:55:00,363.35,363.39,363.06,363.08,67788.0,353.6827,353.7216,353.4004,353.4198,67788.0
2023-12-11 09:30:00,363.47,364.05,363.45,363.84,216941.0,353.7995,354.364,353.78,354.1596,216941.0
2023-12-11 09:35:00,363.84,364.02,363.6,363.61,46557.0,354.1596,354.3348,353.926,353.9357,46557.0
2023-12-11 09:40:00,363.64,363.68,363.39,363.48,33946.0,353.9649,354.0039,353.7216,353.8092,33946.0
2023-12-11 09:45:00,363.49,363.62,363.25,363.37,48950.0,353.8189,353.9455,353.5853,353.7021,48950.0
2023-12-11 09:50:00,363.39,363.52,363.26,363.38,25093.0,353.7216,353.8481,353.595,353.7119,25093.0
2023-12-11 09:55:00,363.33,363.59,363.0,363.58,35726.0,353.6632,353.9163,353.342,353.9065,35726.0
2023-12-11 10:00:00,363.58,363.7,363.31,363.38,44768.0,353.9065,354.0233,353.6437,353.7119,44768.0
2023-12-11 10:05:00,363.4,363.68,363.37,363.67,21537.0,353.7313,354.0039,353.7021,353.9941,21537.0
2023-12-11 10:10:00,363.67,363.78,363.62,363.78,23179.0,353.9941,354.1012,353.9455,354.1012,23179.0
2023-12-11 10:15:00,363.79,363.82,363.63,363.82,18920.0,354.1109,354.1401,353.9552,354.1401,18920.0
2023-12-11 10:20:00,363.81,363.96,363.73,363.75,26201.0,354.1304,354.2764,354.0525,354.072,26201.0
2023-12-11 10:25:00,363.73,363.79,363.55,363.68,44340.0,354.0525,354.1109,353.8773,354.0039,44340.0
2023-12-11 10:30:00,363.69,363.95,363.59,363.95,58649.0,354.0136,354.2667,353.9163,354.2667,58649.0
2023-12-11 10:35:00,363.95,364.1,363.77,363.81,59955.0,354.2667,354.4127,354.0915,354.1304,59955.0
2023-12-11 10:40:00,363.84,363.87,363.68,363.83,18213.0,354.1596,354.1888,354.0039,354.1499,18213.0
2023-12-11 10:45:00,363.82,364.11,363.79,363.96,41276.0,354.1401,354.4224,354.1109,354.2764,41276.0
2023-12-11 10:50:00,363.95,364.16,363.94,364.11,21036.0,354.2667,354.4711,354.257,354.4224,21036.0
2023-12-11 10:55:00,364.1,364.32,364.09,364.11,13936.0,354.4127,354.6268,354.403,354.4224,13936.0
2023-12-11 11:00:00,364.08,364.4,364.07,364.32,35843.0,354.3932,354.7047,354.3835,354.6268,35843.0
2023-12-11 11:05:00,364.32,364.33,364.13,364.14,27001.0,354.6268,354.6366,354.4419,354.4516,27001.0
2023-12-11 11:10:00,364.13,364.23,364.01,364.03,22170.0,354.4419,354.5392,354.3251,354.3446,22170.0
2023-12-11 11:15:00,364.01,364.18,363.93,364.14,31856.0,354.3251,354.4906,354.2472,354.4516,31856.0
2023-12-11 11:20:00,364.15,364.15,363.9,364.04,22102.0,354.4614,354.4614,354.218,354.3543,22102.0
2023-12-11 11:25:00,364.05,364.32,364.05,364.26,22908.0,354.364,354.6268,354.364,354.5684,22908.0
2023-12-11 11:30:00,364.29,364.29,363.87,363.96,58893.0,354.5976,354.5976,354.1888,354.2764,58893.0
2023-12-11 11:35:00,363.96,364.29,363.91,364.18,26529.0,354.2764,354.5976,354.2278,354.4906,26529.0
2023-12-11 11:40:00,364.21,364.23,363.96,364.05,17001.0,354.5198,354.5392,354.2764,354.364,17001.0
2023-12-11 11:45:00,364.06,364.12,363.97,364.01,34589.0,354.3738,354.4322,354.2862,354.3251,34589.0
2023-12-11 11:50:00,364.0,364.17,364.0,364.12,12558.0,354.3154,354.4808,354.3154,354.4322,12558.0
2023-12-11 11:55:00,364.11,364.2,364.08,364.16,5109.0,354.4224,354.51,354.3932,354.4711,5109.0
2023-12-11 12:00:00,364.17,364.21,364.07,364.15,11930.0,354.4808,354.5198,354.3835,354.4614,11930.0
2023-12-11 12:05:00,364.14,364.22,364.03,364.07,14557.0,354.4516,354.5295,354.3446,354.3835,14557.0
2023-12-11 12:10:00,364.09,364.12,363.97,363.97,8456.0,354.403,354.4322,354.2862,354.2862,8456.0
2023-12-11 12:15:00,363.95,363.96,363.76,363.82,39848.0,354.2667,354.2764,354.0817,354.1401,39848.0
2023-12-11 12:20:00,363.82,363.95,363.81,363.89,21529.0,354.1401,354.2667,354.1304,354.2083,21529.0
2023-12-11 12:25:00,363.88,363.88,363.73,363.8,24404.0,354.1986,354.1986,354.0525,354.1207,24404.0
2023-12-11 12:30:00,363.82,363.87,363.76,363.81,20999.0,354.1401,354.1888,354.0817,354.1304,20999.0
2023-12-11 12:35:00,363.84,363.99,363.82,363.98,10358.0,354.1596,354.3056,354.1401,354.2959,10358.0
2023-12-11 12:40:00,363.99,364.05,363.95,364.04,35532.0,354.3056,354.364,354.2667,354.3543,35532.0
2023-12-11 12:45:00,364.06,364.1,363.98,364.05,15882.0,354.3738,354.4127,354.2959,354.364,15882.0
2023-12-11 12:50:00,364.07,364.08,363.95,364.02,22865.0,354.3835,354.3932,354.2667,354.3348,22865.0
2023-12-11 12:55:00,364.02,364.13,364.02,364.12,24464.0,354.3348,354.4419,354.3348,354.4322,24464.0
2023-12-11 13:00:00,364.12,364.31,363.92,364.3,35323.0,354.4322,354.6171,354.2375,354.6074,35323.0
2023-12-11 13:05:00,364.29,364.37,364.21,364.25,20940.0,354.5976,354.6755,354.5198,354.5587,20940.0
2023-12-11 13:10:00,364.24,364.26,364.18,364.25,9894.0,354.549,354.5684,354.4906,354.5587,9894.0
2023-12-11 13:15:00,364.25,364.42,364.25,364.4,10930.0,354.5587,354.7242,354.5587,354.7047,10930.0
2023-12-11 13:20:00,364.45,364.63,364.45,364.59,25044.0,354.7534,354.9286,354.7534,354.8897,25044.0
2023-12-11 13:25:00,364.6,364.6,364.46,364.49,13742.0,354.8994,354.8994,354.7631,354.7923,13742.0
2023-12-11 13:30:00,364.5,364.53,364.44,364.49,8472.0,354.8021,354.8313,354.7437,354.7923,8472.0
2023-12-11 13:35:00,364.48,364.52,364.43,364.5,7045.0,354.7826,354.8215,354.7339,354.8021,7045.0
2023-12-11 13:40:00,364.54,364.64,364.54,364.55,6414.0,354.841,354.9383,354.841,354.8507,6414.0
2023-12-11 13:45:00,364.53,364.56,364.49,364.56,3600.0,354.8313,354.8605,354.7923,354.8605,3600.0
2023-12-11 13:50:00,364.57,364.58,364.49,364.5,15996.0,354.8702,354.8799,354.7923,354.8021,15996.0
2023-12-11 13:55:00,364.49,364.55,364.42,364.54,19954.0,354.7923,354.8507,354.7242,354.841,19954.0
2023-12-11 14:00:00,364.56,364.56,364.34,364.36,12000.0,354.8605,354.8605,354.6463,354.6658,12000.0
2023-12-11 14:05:00,364.33,364.39,364.31,364.34,7989.0,354.6366,354.695,354.6171,354.6463,7989.0
2023-12-11 14:10:00,364.34,364.37,364.28,364.33,20807.0,354.6463,354.6755,354.5879,354.6366,20807.0
2023-12-11 14:15:00,364.26,364.29,364.09,364.1,23170.0,354.5684,354.5976,354.403,354.4127,23170.0
2023-12-11 14:20:00,364.11,364.21,364.1,364.12,19474.0,354.4224,354.5198,354.4127,354.4322,19474.0
2023-12-11 14:25:00,364.13,364.23,364.13,364.23,18222.0,354.4419,354.5392,354.4419,354.5392,18222.0
2023-12-11 14:30:00,364.25,364.32,364.18,364.22,19824.0,354.5587,354.6268,354.4906,354.5295,19824.0
2023-12-11 14:35:00,364.22,364.22,364.08,364.17,8418.0,354.5295,354.5295,354.3932,354.4808,8418.0
2023-12-11 14:40:00,364.16,364.19,364.11,364.15,16490.0,354.4711,354.5003,354.4224,354.4614,16490.0
2023-12-11 14:45:00,364.14,364.28,364.14,364.28,15811.0,354.4516,354.5879,354.4516,354.5879,15811.0
2023-12-11 14:50:00,364.3,364.31,364.21,364.23,19864.0,354.6074,354.6171,354.5198,354.5392,19864.0
2023-12-11 14:55:00,364.21,364.24,364.14,364.22,42422.0,354.5198,354.549,354.4516,354.5295,42422.0
2023-12-11 15:00:00,364.22,364.23,364.13,364.2,13970.0,354.5295,354.5392,354.4419,354.51,13970.0
2023-12-11 15:05:00,364.22,364.36,364.21,364.31,10506.0,354.5295,354.6658,354.5198,354.6171,10506.0
2023-12-11 15:10:00,364.32,364.32,364.19,364.29,21515.0,354.6268,354.6268,354.5003,354.5976,21515.0
2023-12-11 15:15:00,364.3,364.45,364.3,364.36,15011.0,354.6074,354.7534,354.6074,354.6658,15011.0
2023-12-11 15:20:00,364.36,364.48,364.3,364.48,32841.0,354.6658,354.7826,354.6074,354.7826,32841.0
2023-12-11 15:25:00,364.47,364.47,364.3,364.35,48265.0,354.7729,354.7729,354.6074,354.656,48265.0
2023-12-11 15:30:00,364.34,364.35,364.21,364.21,6795.0,354.6463,354.656,354.5198,354.5198,6795.0
2023-12-11 15:35:00,364.21,364.44,364.21,364.43,24283.0,354.5198,354.7437,354.5198,354.7339,24283.0
2023-12-11 15:40:00,364.44,364.54,364.39,364.39,28312.0,354.7437,354.841,354.695,354.695,28312.0
2023-12-11 15:45:00,364.38,364.47,364.37,364.42,18010.0,354.6853,354.7729,354.6755,354.7242,18010.0
2023-12-11 15:50:00,364.41,364.65,364.32,364.64,35742.0,354.7145,354.9481,354.6268,354.9383,35742.0
2023-12-11 15:55:00,364.62,364.87,364.61,364.73,98092.0,354.9189,355.1622,354.9091,355.0259,98092.0
2023-12-12 09:30:00,365.41,365.41,364.66,364.74,102436.0,355.6878,355.6878,354.9578,355.0357,102436.0
2023-12-12 09:35:00,364.71,364.79,364.47,364.48,72236.0,355.0065,355.0843,354.7729,354.7826,72236.0
2023-12-12 09:40:00,364.53,364.69,364.43,364.67,27388.0,354.8313,354.987,354.7339,354.9675,27388.0
2023-12-12 09:45:00,364.66,364.82,364.63,364.67,35073.0,354.9578,355.1135,354.9286,354.9675,35073.0
2023-12-12 09:50:00,364.7,364.85,364.64,364.81,28547.0,354.9967,355.1427,354.9383,355.1038,28547.0
2023-12-12 09:55:00,364.86,364.91,364.47,364.58,32190.0,355.1525,355.2011,354.7729,354.8799,32190.0
2023-12-12 10:00:00,364.57,364.92,364.53,364.92,25911.0,354.8702,355.2109,354.8313,355.2109,25911.0
2023-12-12 10:05:00,364.91,365.23,364.91,365.2,28751.0,355.2011,355.5126,355.2011,355.4834,28751.0
2023-12-12 10:10:00,365.16,365.27,365.0,365.16,36700.0,355.4445,355.5516,355.2888,355.4445,36700.0
2023-12-12 10:15:00,365.17,365.4,365.15,365.37,53684.0,355.4542,355.6781,355.4348,355.6489,53684.0
2023-12-12 10:20:00,365.36,365.52,365.36,365.49,17240.0,355.6392,355.7949,355.6392,355.7657,17240.0
2023-12-12 10:25:00,365.52,365.66,365.5,365.53,26692.0,355.7949,355.9312,355.7755,355.8047,26692.0
2023-12-12 10:30:00,365.53,365.59,365.47,365.59,17398.0,355.8047,355.8631,355.7462,355.8631,17398.0
2023-12-12 10:35:00,365.58,365.67,365.53,365.62,11633.0,355.8533,355.9409,355.8047,355.8923,11633.0
2023-12-12 10:40:00,365.62,365.75,365.51,365.7,70703.0,355.8923,356.0188,355.7852,355.9701,70703.0
2023-12-12 10:45:00,365.69,365.85,365.65,365.69,27893.0,355.9604,356.1161,355.9215,355.9604,27893.0
2023-12-12 10:50:00,365.66,365.72,365.45,365.67,43774.0,355.9312,355.9896,355.7268,355.9409,43774.0
2023-12-12 10:55:00,365.68,365.91,365.68,365.88,17400.0,355.9507,356.1745,355.9507,356.1453,17400.0
2023-12-12 11:00:00,365.87,365.94,365.82,365.92,29420.0,356.1356,356.2037,356.0869,356.1843,29420.0
2023-12-12 11:05:00,365.92,366.01,365.75,365.79,48241.0,356.1843,356.2719,356.0188,356.0577,48241.0
2023-12-12 11:10:00,365.8,365.82,365.72,365.78,8619.0,356.0675,356.0869,355.9896,356.048,8619.0
2023-12-12 11:15:00,365.73,365.73,365.64,365.7,18003.0,355.9993,355.9993,355.9117,355.9701,18003.0
2023-12-12 11:20:00,365.71,365.84,365.7,365.81,27428.0,355.9799,356.1064,355.9701,356.0772,27428.0
2023-12-12 11:25:00,365.81,365.81,365.63,365.7,7921.0,356.0772,356.0772,355.902,355.9701,7921.0
2023-12-12 11:30:00,365.76,365.87,365.73,365.84,17569.0,356.0285,356.1356,355.9993,356.1064,17569.0
2023-12-12 11:35:00,365.82,365.97,365.81,365.92,10355.0,356.0869,356.2329,356.0772,356.1843,10355.0
2023-12-12 11:40:00,365.92,366.01,365.81,365.82,24540.0,356.1843,356.2719,356.0772,356.0869,24540.0
2023-12-12 11:45:00,365.84,366.12,365.82,366.12,26178.0,356.1064,356.379,356.0869,356.379,26178.0
2023-12-12 11:50:00,366.12,366.27,366.09,366.16,26002.0,356.379,356.525,356.3498,356.4179,26002.0
2023-12-12 11:55:00,366.17,366.19,366.01,366.08,20076.0,356.4276,356.4471,356.2719,356.34,20076.0
2023-12-12 12:00:00,366.08,366.21,366.05,366.15,22005.0,356.34,356.4666,356.3108,356.4082,22005.0
2023-12-12 12:05:00,366.14,366.17,365.99,366.0,30764.0,356.3984,356.4276,356.2524,356.2621,30764.0
2023-12-12 12:10:00,365.98,366.12,365.89,366.12,20960.0,356.2427,356.379,356.1551,356.379,20960.0
2023-12-12 12:15:00,366.13,366.22,366.1,366.2,18911.0,356.3887,356.4763,356.3595,356.4568,18911.0
2023-12-12 12:20:00,366.21,366.35,366.21,366.25,13205.0,356.4666,356.6028,356.4666,356.5055,13205.0
2023-12-12 12:25:00,366.27,366.31,366.25,366.26,11361.0,356.525,356.5639,356.5055,356.5152,11361.0
2023-12-12 12:30:00,366.27,366.42,366.22,366.3,30285.0,356.525,356.671,356.4763,356.5542,30285.0
2023-12-12 12:35:00,366.35,366.35,366.21,366.21,13619.0,356.6028,356.6028,356.4666,356.4666,13619.0
2023-12-12 12:40:00,366.24,366.25,366.13,366.13,15848.0,356.4958,356.5055,356.3887,356.3887,15848.0
2023-12-12 12:45:00,366.13,366.17,365.99,365.99,16717.0,356.3887,356.4276,356.2524,356.2524,16717.0
2023-12-12 12:50:00,365.98,366.0,365.76,365.78,31919.0,356.2427,356.2621,356.0285,356.048,31919.0
2023-12-12 12:55:00,365.76,365.83,365.75,365.81,15326.0,356.0285,356.0967,356.0188,356.0772,15326.0
2023-12-12 13:00:00,365.78,366.04,365.7,366.04,54391.0,356.048,356.3011,355.9701,356.3011,54391.0
2023-12-12 13:05:00,366.02,366.06,365.85,365.91,31371.0,356.2816,356.3206,356.1161,356.1745,31371.0
2023-12-12 13:10:00,365.91,365.93,365.76,365.79,27934.0,356.1745,356.194,356.0285,356.0577,27934.0
2023-12-12 13:15:00,365.78,365.92,365.78,365.81,9792.0,356.048,356.1843,356.048,356.0772,9792.0
2023-12-12 13:20:00,365.79,365.84,365.71,365.79,23678.0,356.0577,356.1064,355.9799,356.0577,23678.0
2023-12-12 13:25:00,365.82,365.88,365.8,365.83,29125.0,356.0869,356.1453,356.0675,356.0967,29125.0
2023-12-12 13:30:00,365.83,365.97,365.79,365.88,18905.0,356.0967,356.2329,356.0577,356.1453,18905.0
2023-12-12 13:35:00,365.91,365.94,365.85,365.9,15359.0,356.1745,356.2037,356.1161,356.1648,15359.0
2023-12-12 13:40:00,365.92,365.93,365.82,365.91,13938.0,356.1843,356.194,356.0869,356.1745,13938.0
2023-12-12 13:45:00,365.9,366.04,365.9,366.02,23834.0,356.1648,356.3011,356.1648,356.2816,23834.0
2023-12-12 13:50:00,366.02,366.12,366.02,366.04,9843.0,356.2816,356.379,356.2816,356.3011,9843.0
2023-12-12 13:55:00,366.04,366.04,365.96,365.99,11397.0,356.3011,356.3011,356.2232,356.2524,11397.0
2023-12-12 14:00:00,365.97,365.97,365.87,365.88,12377.0,356.2329,356.2329,356.1356,356.1453,12377.0
2023-12-12 14:05:00,365.87,365.94,365.8,365.86,6057.0,356.1356,356.2037,356.0675,356.1259,6057.0
2023-12-12 14:10:00,365.88,365.89,365.76,365.79,6078.0,356.1453,356.1551,356.0285,356.0577,6078.0
2023-12-12 14:15:00,365.76,365.94,365.73,365.92,10521.0,356.0285,356.2037,355.9993,356.1843,10521.0
2023-12-12 14:20:00,365.93,365.95,365.87,365.91,7442.0,356.194,356.2135,356.1356,356.1745,7442.0
2023-12-12 14:25:00,365.89,365.98,365.87,365.97,12143.0,356.1551,356.2427,356.1356,356.2329,12143.0
2023-12-12 14:30:00,365.98,366.1,365.98,366.08,26580.0,356.2427,356.3595,356.2427,356.34,26580.0
2023-12-12 14:35:00,366.1,366.11,366.04,366.05,8566.0,356.3595,356.3692,356.3011,356.3108,8566.0
2023-12-12 14:40:00,366.07,366.1,366.05,366.06,6153.0,356.3303,356.3595,356.3108,356.3206,6153.0
2023-12-12 14:45:00,366.06,366.24,366.06,366.09,7152.0,356.3206,356.4958,356.3206,356.3498,7152.0
2023-12-12 14:50:00,366.09,366.17,366.09,366.1,9227.0,356.3498,356.4276,356.3498,356.3595,9227.0
2023-12-12 14:55:00,366.1,366.23,366.1,366.19,15623.0,356.3595,356.486,356.3595,356.4471,15623.0
2023-12-12 15:00:00,366.2,366.43,366.17,366.43,17362.0,356.4568,356.6807,356.4276,356.6807,17362.0
2023-12-12 15:05:00,366.44,366.62,366.44,366.59,25896.0,356.6904,356.8657,356.6904,356.8365,25896.0
2023-12-12 15:10:00,366.58,366.58,366.45,366.53,14628.0,356.8267,356.8267,356.7002,356.778,14628.0
2023-12-12 15:15:00,366.53,366.68,366.52,366.53,22406.0,356.778,356.9241,356.7683,356.778,22406.0
2023-12-12 15:20:00,366.53,366.61,366.52,366.57,25054.0,356.778,356.8559,356.7683,356.817,25054.0
2023-12-12 15:25:00,366.57,366.64,366.54,366.59,15207.0,356.817,356.8851,356.7878,356.8365,15207.0
2023-12-12 15:30:00,366.62,366.64,366.47,366.48,24471.0,356.8657,356.8851,356.7196,356.7294,24471.0
2023-12-12 15:35:00,366.48,366.48,366.33,366.35,30303.0,356.7294,356.7294,356.5834,356.6028,30303.0
2023-12-12 15:40:00,366.36,366.43,366.28,366.38,28993.0,356.6126,356.6807,356.5347,356.632,28993.0
2023-12-12 15:45:00,366.37,366.39,366.25,366.29,29179.0,356.6223,356.6418,356.5055,356.5444,29179.0
2023-12-12 15:50:00,366.25,366.43,366.22,366.32,69289.0,356.5055,356.6807,356.4763,356.5736,69289.0
2023-12-12 15:55:00,366.33,366.52,366.26,366.45,133768.0,356.5834,356.7683,356.5152,356.7002,133768.0
2023-12-13 09:30:00,366.6,366.68,366.19,366.55,93246.0,356.8462,356.9241,356.4471,356.7975,93246.0
2023-12-13 09:35:00,366.58,366.58,366.2,366.28,47159.0,356.8267,356.8267,356.4568,356.5347,47159.0
2023-12-13 09:40:00,366.3,366.39,366.0,366.07,41146.0,356.5542,356.6418,356.2621,356.3303,41146.0
2023-12-13 09:45:00,366.08,366.46,366.0,366.39,38702.0,356.34,356.7099,356.2621,356.6418,38702.0
2023-12-13 09:50:00,366.36,366.44,366.19,366.42,26455.0,356.6126,356.6904,356.4471,356.671,26455.0
2023-12-13 09:55:00,366.42,366.55,366.33,366.38,19527.0,356.671,356.7975,356.5834,356.632,19527.0
2023-12-13 10:00:00,366.34,366.48,366.17,366.18,26146.0,356.5931,356.7294,356.4276,356.4374,26146.0
2023-12-13 10:05:00,366.15,366.37,366.06,366.37,24530.0,356.4082,356.6223,356.3206,356.6223,24530.0
2023-12-13 10:10:00,366.37,366.43,366.3,366.36,25169.0,356.6223,356.6807,356.5542,356.6126,25169.0
2023-12-13 10:15:00,366.36,366.4,366.29,366.38,18398.0,356.6126,356.6515,356.5444,356.632,18398.0
2023-12-13 10:20:00,366.38,366.4,366.25,366.36,15489.0,356.632,356.6515,356.5055,356.6126,15489.0
2023-12-13 10:25:00,366.34,366.44,366.26,366.42,19484.0,356.5931,356.6904,356.5152,356.671,19484.0
2023-12-13 10:30:00,366.44,366.55,366.35,366.38,21240.0,356.6904,356.7975,356.6028,356.632,21240.0
2023-12-13 10:35:00,366.36,366.42,366.36,366.36,14403.0,356.6126,356.671,356.6126,356.6126,14403.0
2023-12-13 10:40:00,366.34,366.49,366.33,366.44,21445.0,356.5931,356.7391,356.5834,356.6904,21445.0
2023-12-13 10:45:00,366.47,366.72,366.47,366.71,23917.0,356.7196,356.963,356.7196,356.9533,23917.0
2023-12-13 10:50:00,366.71,366.79,366.71,366.73,36811.0,356.9533,357.0311,356.9533,356.9727,36811.0
2023-12-13 10:55:00,366.73,366.79,366.61,366.63,20139.0,356.9727,357.0311,356.8559,356.8754,20139.0
2023-12-13 11:00:00,366.63,366.73,366.58,366.61,21522.0,356.8754,356.9727,356.8267,356.8559,21522.0
2023-12-13 11:05:00,366.58,366.62,366.5,366.59,27264.0,356.8267,356.8657,356.7488,356.8365,27264.0
2023-12-13 11:10:00,366.58,366.65,366.56,366.65,12109.0,356.8267,356.8949,356.8072,356.8949,12109.0
2023-12-13 11:15:00,366.65,366.73,366.61,366.72,28687.0,356.8949,356.9727,356.8559,356.963,28687.0
2023-12-13 11:20:00,366.7,366.9,366.7,366.81,22682.0,356.9435,357.1382,356.9435,357.0506,22682.0
2023-12-13 11:25:00,366.8,366.81,366.67,366.69,21618.0,357.0409,357.0506,356.9143,356.9338,21618.0
2023-12-13 11:30:00,366.68,366.72,366.66,366.69,15230.0,356.9241,356.963,356.9046,356.9338,15230.0
2023-12-13 11:35:00,366.7,366.76,366.56,366.59,17910.0,356.9435,357.0019,356.8072,356.8365,17910.0
2023-12-13 11:40:00,366.59,366.62,366.51,366.56,28201.0,356.8365,356.8657,356.7586,356.8072,28201.0
2023-12-13 11:45:00,366.56,366.61,366.53,366.56,10180.0,356.8072,356.8559,356.778,356.8072,10180.0
2023-12-13 11:50:00,366.58,366.66,366.54,366.65,21228.0,356.8267,356.9046,356.7878,356.8949,21228.0
2023-12-13 11:55:00,366.62,366.63,366.5,366.54,12903.0,356.8657,356.8754,356.7488,356.7878,12903.0
2023-12-13 12:00:00,366.54,366.59,366.46,366.49,27804.0,356.7878,356.8365,356.7099,356.7391,27804.0
2023-12-13 12:05:00,366.51,366.52,366.42,366.52,6003.0,356.7586,356.7683,356.671,356.7683,6003.0
2023-12-13 12:10:00,366.53,366.58,366.51,366.58,13774.0,356.778,356.8267,356.7586,356.8267,13774.0
2023-12-13 12:15:00,366.57,366.64,366.49,366.49,24983.0,356.817,356.8851,356.7391,356.7391,24983.0
2023-12-13 12:20:00,366.48,366.51,366.42,366.44,14167.0,356.7294,356.7586,356.671,356.6904,14167.0
2023-12-13 12:25:00,366.43,366.49,366.43,366.45,8151.0,356.6807,356.7391,356.6807,356.7002,8151.0
2023-12-13 12:30:00,366.44,366.59,366.38,366.56,48530.0,356.6904,356.8365,356.632,356.8072,48530.0
2023-12-13 12:35:00,366.55,366.56,366.42,366.55,11355.0,356.7975,356.8072,356.671,356.7975,11355.0
2023-12-13 12:40:00,366.55,366.56,366.48,366.56,8784.0,356.7975,356.8072,356.7294,356.8072,8784.0
2023-12-13 12:45:00,366.59,366.64,366.54,366.64,6657.0,356.8365,356.8851,356.7878,356.8851,6657.0
2023-12-13 12:50:00,366.67,366.73,366.65,366.69,6900.0,356.9143,356.9727,356.8949,356.9338,6900.0
2023-12-13 12:55:00,366.72,366.74,366.62,366.62,29448.0,356.963,356.9825,356.8657,356.8657,29448.0
2023-12-13 13:00:00,366.63,366.65,366.47,366.47,12098.0,356.8754,356.8949,356.7196,356.7196,12098.0
2023-12-13 13:05:00,366.49,366.54,366.48,366.51,9514.0,356.7391,356.7878,356.7294,356.7586,9514.0
2023-12-13 13:10:00,366.52,366.57,366.5,366.55,2607.0,356.7683,356.817,356.7488,356.7975,2607.0
2023-12-13 13:15:00,366.58,366.59,366.48,366.57,26543.0,356.8267,356.8365,356.7294,356.817,26543.0
2023-12-13 13:20:00,366.61,366.63,366.53,366.57,2730.0,356.8559,356.8754,356.778,356.817,2730.0
2023-12-13 13:25:00,366.57,366.6,366.49,366.54,13901.0,356.817,356.8462,356.7391,356.7878,13901.0
2023-12-13 13:30:00,366.49,366.57,366.46,366.56,5405.0,356.7391,356.817,356.7099,356.8072,5405.0
2023-12-13 13:35:00,366.56,366.57,366.5,366.55,11850.0,356.8072,356.817,356.7488,356.7975,11850.0
2023-12-13 13:40:00,366.59,366.59,366.46,366.49,4868.0,356.8365,356.8365,356.7099,356.7391,4868.0
2023-12-13 13:45:00,366.5,366.61,366.48,366.58,10138.0,356.7488,356.8559,356.7294,356.8267,10138.0
2023-12-13 13:50:00,366.57,366.73,366.56,366.72,19383.0,356.817,356.9727,356.8072,356.963,19383.0
2023-12-13 13:55:00,366.72,366.83,366.65,366.67,23533.0,356.963,357.0701,356.8949,356.9143,23533.0
2023-12-13 14:00:00,366.82,368.37,366.65,368.37,300403.0,357.0603,358.5691,356.8949,358.5691,300403.0
2023-12-13 14:05:00,368.38,368.66,368.21,368.6,71203.0,358.5788,358.8514,358.4133,358.793,71203.0
2023-12-13 14:10:00,368.6,368.8,368.44,368.72,80310.0,358.793,358.9877,358.6372,358.9098,80310.0
2023-12-13 14:15:00,368.7,368.77,368.52,368.62,27481.0,358.8903,358.9584,358.7151,358.8124,27481.0
2023-12-13 14:20:00,368.65,369.04,368.63,368.86,58750.0,358.8416,359.2213,358.8222,359.0461,58750.0
2023-12-13 14:25:00,368.89,368.97,368.71,368.81,37662.0,359.0753,359.1531,358.9,358.9974,37662.0
2023-12-13 14:30:00,368.86,369.25,368.72,369.21,52170.0,359.0461,359.4257,358.9098,359.3867,52170.0
2023-12-13 14:35:00,369.25,369.97,369.23,369.97,68987.0,359.4257,360.1265,359.4062,360.1265,68987.0
2023-12-13 14:40:00,370.0,370.29,369.91,370.21,126132.0,360.1557,360.438,360.0681,360.3601,126132.0
2023-12-13 14:45:00,370.2,370.31,369.94,370.17,102554.0,360.3504,360.4575,360.0973,360.3212,102554.0
2023-12-13 14:50:00,370.16,370.39,370.04,370.38,34205.0,360.3115,360.5353,360.1947,360.5256,34205.0
2023-12-13 14:55:00,370.37,370.85,370.36,370.67,102553.0,360.5159,360.9831,360.5061,360.8079,102553.0
2023-12-13 15:00:00,370.67,371.15,370.4,371.13,91870.0,360.8079,361.2751,360.5451,361.2557,91870.0
2023-12-13 15:05:00,371.16,371.28,370.82,370.94,85679.0,361.2849,361.4017,360.9539,361.0707,85679.0
2023-12-13 15:10:00,370.85,370.89,370.54,370.66,73396.0,360.9831,361.022,360.6814,360.7982,73396.0
2023-12-13 15:15:00,370.6,370.73,370.4,370.48,59891.0,360.7398,360.8663,360.5451,360.623,59891.0
2023-12-13 15:20:00,370.5,370.56,369.96,369.99,55868.0,360.6424,360.7008,360.1168,360.146,55868.0
2023-12-13 15:25:00,369.99,370.35,369.87,370.35,58559.0,360.146,360.4964,360.0292,360.4964,58559.0
2023-12-13 15:30:00,370.34,370.39,370.02,370.32,39320.0,360.4867,360.5353,360.1752,360.4672,39320.0
2023-12-13 15:35:00,370.37,371.07,370.36,371.07,46293.0,360.5159,361.1973,360.5061,361.1973,46293.0
2023-12-13 15:40:00,371.1,371.2,370.99,371.12,43979.0,361.2265,361.3238,361.1194,361.2459,43979.0
2023-12-13 15:45:00,371.12,371.16,370.94,371.14,67445.0,361.2459,361.2849,361.0707,361.2654,67445.0
2023-12-13 15:50:00,371.13,371.27,370.77,371.06,119827.0,361.2557,361.3919,360.9052,361.1875,119827.0
2023-12-13 15:55:00,371.05,371.66,371.05,371.59,253034.0,361.1778,361.7716,361.1778,361.7034,253034.0
2023-12-14 09:30:00,372.69,373.05,372.33,372.67,371165.0,362.7742,363.1246,362.4237,362.7547,371165.0
2023-12-14 09:35:00,372.69,372.72,371.68,372.06,188684.0,362.7742,362.8034,361.791,362.1609,188684.0
2023-12-14 09:40:00,372.06,372.41,372.02,372.37,70033.0,362.1609,362.5016,362.122,362.4627,70033.0
2023-12-14 09:45:00,372.39,372.76,372.36,372.56,72195.0,362.4821,362.8423,362.4529,362.6476,72195.0
2023-12-14 09:50:00,372.56,372.61,372.26,372.41,56341.0,362.6476,362.6963,362.3556,362.5016,56341.0
2023-12-14 09:55:00,372.37,372.97,372.37,372.67,47684.0,362.4627,363.0467,362.4627,362.7547,47684.0
2023-12-14 10:00:00,372.68,372.74,372.17,372.36,44377.0,362.7644,362.8228,362.268,362.4529,44377.0
2023-12-14 10:05:00,372.3,372.3,371.94,372.12,53015.0,362.3945,362.3945,362.0441,362.2193,53015.0
2023-12-14 10:10:00,372.11,372.27,372.0,372.06,39941.0,362.2096,362.3653,362.1025,362.1609,39941.0
2023-12-14 10:15:00,372.03,372.2,371.88,372.03,71743.0,362.1317,362.2972,361.9857,362.1317,71743.0
2023-12-14 10:20:00,372.1,372.29,371.9,372.16,53206.0,362.1999,362.3848,362.0052,362.2583,53206.0
2023-12-14 10:25:00,372.15,372.5,371.96,372.38,52135.0,362.2485,362.5892,362.0636,362.4724,52135.0
2023-12-14 10:30:00,372.39,372.7,372.38,372.63,27489.0,362.4821,362.7839,362.4724,362.7157,27489.0
2023-12-14 10:35:00,372.65,372.66,372.03,372.24,54482.0,362.7352,362.745,362.1317,362.3361,54482.0
2023-12-14 10:40:00,372.26,372.62,372.26,372.49,49778.0,362.3556,362.706,362.3556,362.5795,49778.0
2023-12-14 10:45:00,372.5,372.57,372.27,372.56,29586.0,362.5892,362.6573,362.3653,362.6476,29586.0
2023-12-14 10:50:00,372.53,372.82,372.5,372.7,40767.0,362.6184,362.9007,362.5892,362.7839,40767.0
2023-12-14 10:55:00,372.73,372.88,372.46,372.69,40666.0,362.8131,362.9591,362.5503,362.7742,40666.0
2023-12-14 11:00:00,372.71,372.84,372.64,372.64,23997.0,362.7936,362.9202,362.7255,362.7255,23997.0
2023-12-14 11:05:00,372.68,372.74,372.58,372.67,13118.0,362.7644,362.8228,362.6671,362.7547,13118.0
2023-12-14 11:10:00,372.68,372.98,372.37,372.41,30722.0,362.7644,363.0564,362.4627,362.5016,30722.0
2023-12-14 11:15:00,372.42,372.59,372.31,372.48,45685.0,362.5113,362.6768,362.4043,362.5697,45685.0
2023-12-14 11:20:00,372.47,372.5,372.28,372.41,14403.0,362.56,362.5892,362.3751,362.5016,14403.0
2023-12-14 11:25:00,372.46,372.46,372.27,372.39,66570.0,362.5503,362.5503,362.3653,362.4821,66570.0
2023-12-14 11:30:00,372.43,372.73,372.38,372.46,38794.0,362.5211,362.8131,362.4724,362.5503,38794.0
2023-12-14 11:35:00,372.44,372.52,372.25,372.4,26578.0,362.5308,362.6087,362.3459,362.4919,26578.0
2023-12-14 11:40:00,372.39,372.75,372.39,372.75,19149.0,362.4821,362.8326,362.4821,362.8326,19149.0
2023-12-14 11:45:00,372.72,372.88,372.71,372.82,24048.0,362.8034,362.9591,362.7936,362.9007,24048.0
2023-12-14 11:50:00,372.84,372.88,372.73,372.78,16388.0,362.9202,362.9591,362.8131,362.8618,16388.0
2023-12-14 11:55:00,372.78,372.84,372.68,372.74,8882.0,362.8618,362.9202,362.7644,362.8228,8882.0
2023-12-14 12:00:00,372.8,373.07,372.71,373.03,24665.0,362.8812,363.144,362.7936,363.1051,24665.0
2023-12-14 12:05:00,373.03,373.08,372.88,373.07,15206.0,363.1051,363.1538,362.9591,363.144,15206.0
2023-12-14 12:10:00,373.06,373.31,373.06,373.31,13928.0,363.1343,363.3777,363.1343,363.3777,13928.0
2023-12-14 12:15:00,373.28,373.35,373.18,373.28,20036.0,363.3485,363.4166,363.2511,363.3485,20036.0
2023-12-14 12:20:00,373.28,373.5,373.26,373.38,15052.0,363.3485,363.5626,363.329,363.4458,15052.0
2023-12-14 12:25:00,373.37,373.55,373.37,373.44,18813.0,363.4361,363.6113,363.4361,363.5042,18813.0
2023-12-14 12:30:00,373.52,373.52,373.42,373.44,20144.0,363.5821,363.5821,363.4847,363.5042,20144.0
2023-12-14 12:35:00,373.46,373.48,373.3,373.31,11850.0,363.5237,363.5431,363.3679,363.3777,11850.0
2023-12-14 12:40:00,373.32,373.59,373.31,373.55,12043.0,363.3874,363.6502,363.3777,363.6113,12043.0
2023-12-14 12:45:00,373.53,373.67,373.47,373.55,19308.0,363.5918,363.7281,363.5334,363.6113,19308.0
2023-12-14 12:50:00,373.52,373.58,373.36,373.36,22433.0,363.5821,363.6405,363.4263,363.4263,22433.0
2023-12-14 12:55:00,373.31,373.31,373.03,373.05,49136.0,363.3777,363.3777,363.1051,363.1246,49136.0
2023-12-14 13:00:00,373.06,373.06,372.63,372.64,84012.0,363.1343,363.1343,362.7157,362.7255,84012.0
2023-12-14 13:05:00,372.64,372.73,372.58,372.67,34248.0,362.7255,362.8131,362.6671,362.7547,34248.0
2023-12-14 13:10:00,372.71,372.76,372.57,372.67,18191.0,362.7936,362.8423,362.6573,362.7547,18191.0
2023-12-14 13:15:00,372.68,372.69,372.5,372.54,21109.0,362.7644,362.7742,362.5892,362.6281,21109.0
2023-12-14 13:20:00,372.55,372.6,372.44,372.46,12671.0,362.6379,362.6865,362.5308,362.5503,12671.0
2023-12-14 13:25:00,372.52,372.55,372.26,372.26,10785.0,362.6087,362.6379,362.3556,362.3556,10785.0
2023-12-14 13:30:00,372.28,372.33,372.15,372.24,23427.0,362.3751,362.4237,362.2485,362.3361,23427.0
2023-12-14 13:35:00,372.24,372.31,372.16,372.21,15965.0,362.3361,362.4043,362.2583,362.3069,15965.0
2023-12-14 13:40:00,372.23,372.29,372.12,372.19,22204.0,362.3264,362.3848,362.2193,362.2875,22204.0
2023-12-14 13:45:00,372.24,372.25,371.98,372.03,44358.0,362.3361,362.3459,362.083,362.1317,44358.0
2023-12-14 13:50:00,372.03,372.04,371.26,371.37,134657.0,362.1317,362.1414,361.3822,361.4893,134657.0
2023-12-14 13:55:00,371.54,371.93,371.53,371.89,31661.0,361.6548,362.0344,361.645,361.9954,31661.0
2023-12-14 14:00:00,371.9,372.19,371.89,372.02,50570.0,362.0052,362.2875,361.9954,362.122,50570.0
2023-12-14 14:05:00,371.99,372.16,371.97,372.13,29623.0,362.0928,362.2583,362.0733,362.2291,29623.0
2023-12-14 14:10:00,372.12,372.39,371.93,372.24,47779.0,362.2193,362.4821,362.0344,362.3361,47779.0
2023-12-14 14:15:00,372.26,372.35,372.16,372.33,35979.0,362.3556,362.4432,362.2583,362.4237,35979.0
2023-12-14 14:20:00,372.32,372.5,372.28,372.48,30834.0,362.414,362.5892,362.3751,362.5697,30834.0
2023-12-14 14:25:00,372.5,372.5,372.36,372.46,24387.0,362.5892,362.5892,362.4529,362.5503,24387.0
2023-12-14 14:30:00,372.51,372.65,372.4,372.61,24317.0,362.5989,362.7352,362.4919,362.6963,24317.0
2023-12-14 14:35:00,372.6,372.61,372.39,372.39,32294.0,362.6865,362.6963,362.4821,362.4821,32294.0
2023-12-14 14:40:00,372.39,372.62,372.32,372.59,37716.0,362.4821,362.706,362.414,362.6768,37716.0
2023-12-14 14:45:00,372.58,372.66,372.57,372.63,27249.0,362.6671,362.745,362.6573,362.7157,27249.0
2023-12-14 14:50:00,372.63,372.65,372.51,372.51,19487.0,362.7157,362.7352,362.5989,362.5989,19487.0
2023-12-14 14:55:00,372.52,372.83,372.5,372.74,41597.0,362.6087,362.9104,362.5892,362.8228,41597.0
2023-12-14 15:00:00,372.74,372.85,372.63,372.63,29053.0,362.8228,362.9299,362.7157,362.7157,29053.0
2023-12-14 15:05:00,372.63,372.93,372.62,372.92,77925.0,362.7157,363.0078,362.706,362.998,77925.0
2023-12-14 15:10:00,372.93,373.02,372.73,372.82,50465.0,363.0078,363.0954,362.8131,362.9007,50465.0
2023-12-14 15:15:00,372.83,372.94,372.69,372.81,39410.0,362.9104,363.0175,362.7742,362.891,39410.0
2023-12-14 15:20:00,372.84,372.9,372.76,372.9,20351.0,362.9202,362.9786,362.8423,362.9786,20351.0
2023-12-14 15:25:00,372.89,373.03,372.85,372.88,33424.0,362.9688,363.1051,362.9299,362.9591,33424.0
2023-12-14 15:30:00,372.88,372.99,372.81,372.82,43246.0,362.9591,363.0662,362.891,362.9007,43246.0
2023-12-14 15:35:00,372.82,372.97,372.79,372.8,87368.0,362.9007,363.0467,362.8715,362.8812,87368.0
2023-12-14 15:40:00,372.8,372.91,372.71,372.76,117180.0,362.8812,362.9883,362.7936,362.8423,117180.0
2023-12-14 15:45:00,372.76,372.94,372.63,372.75,206962.0,362.8423,363.0175,362.7157,362.8326,206962.0
2023-12-14 15:50:00,372.74,372.99,372.73,372.83,249422.0,362.8228,363.0662,362.8131,362.9104,249422.0
2023-12-14 15:55:00,372.83,373.4,372.77,373.35,292196.0,362.9104,363.4653,362.852,363.4166,292196.0
2023-12-15 09:30:00,371.74,372.61,371.57,372.1,360583.0,362.6584,363.5072,362.4926,363.0096,360583.0
2023-12-15 09:35:00,372.11,372.13,371.55,371.57,142776.0,363.0194,363.0389,362.4731,362.4926,142776.0
2023-12-15 09:40:00,371.57,372.14,371.54,371.82,98434.0,362.4926,363.0486,362.4633,362.7365,98434.0
2023-12-15 09:45:00,371.83,372.12,371.6,371.93,80319.0,362.7462,363.0291,362.5218,362.8438,80319.0
2023-12-15 09:50:00,371.97,372.15,371.64,371.86,62668.0,362.8828,363.0584,362.5609,362.7755,62668.0
2023-12-15 09:55:00,371.85,372.04,371.4,371.45,89333.0,362.7657,362.9511,362.3267,362.3755,89333.0
2023-12-15 10:00:00,371.45,371.8,371.39,371.47,72056.0,362.3755,362.717,362.317,362.395,72056.0
2023-12-15 10:05:00,371.5,371.72,371.48,371.69,40041.0,362.4243,362.6389,362.4048,362.6096,40041.0
2023-12-15 10:10:00,371.65,371.79,371.41,371.79,72634.0,362.5706,362.7072,362.3365,362.7072,72634.0
2023-12-15 10:15:00,371.77,371.84,371.46,371.47,72283.0,362.6877,362.756,362.3853,362.395,72283.0
2023-12-15 10:20:00,371.46,371.64,371.33,371.4,60638.0,362.3853,362.5609,362.2584,362.3267,60638.0
2023-12-15 10:25:00,371.4,371.9,371.4,371.78,78582.0,362.3267,362.8145,362.3267,362.6974,78582.0
2023-12-15 10:30:00,371.77,372.05,371.69,371.98,104969.0,362.6877,362.9608,362.6096,362.8926,104969.0
2023-12-15 10:35:00,371.99,372.2,371.95,372.14,31451.0,362.9023,363.1072,362.8633,363.0486,31451.0
2023-12-15 10:40:00,372.17,372.25,371.89,371.89,49329.0,363.0779,363.156,362.8048,362.8048,49329.0
2023-12-15 10:45:00,371.91,372.12,371.85,372.12,38402.0,362.8243,363.0291,362.7657,363.0291,38402.0
2023-12-15 10:50:00,372.19,372.41,372.13,372.4,47563.0,363.0974,363.312,363.0389,363.3023,47563.0
2023-12-15 10:55:00,372.4,372.55,372.36,372.4,46146.0,363.3023,363.4486,363.2633,363.3023,46146.0
2023-12-15 11:00:00,372.41,372.63,372.41,372.51,51997.0,363.312,363.5267,363.312,363.4096,51997.0
2023-12-15 11:05:00,372.51,372.53,372.06,372.16,63347.0,363.4096,363.4291,362.9706,363.0682,63347.0
2023-12-15 11:10:00,372.21,372.45,372.13,372.44,21450.0,363.1169,363.3511,363.0389,363.3413,21450.0
2023-12-15 11:15:00,372.42,372.56,372.26,372.54,32618.0,363.3218,363.4584,363.1657,363.4389,32618.0
2023-12-15 11:20:00,372.56,372.57,372.31,372.44,24474.0,363.4584,363.4681,363.2145,363.3413,24474.0
2023-12-15 11:25:00,372.42,372.65,372.41,372.65,34239.0,363.3218,363.5462,363.312,363.5462,34239.0
2023-12-15 11:30:00,372.64,372.79,372.59,372.7,18402.0,363.5364,363.6828,363.4877,363.595,18402.0
2023-12-15 11:35:00,372.68,372.84,372.54,372.58,71612.0,363.5755,363.7315,363.4389,363.4779,71612.0
2023-12-15 11:40:00,372.58,372.69,372.51,372.66,30657.0,363.4779,363.5852,363.4096,363.5559,30657.0
2023-12-15 11:45:00,372.66,372.68,372.52,372.6,24284.0,363.5559,363.5755,363.4194,363.4974,24284.0
2023-12-15 11:50:00,372.61,372.71,372.6,372.62,25130.0,363.5072,363.6047,363.4974,363.5169,25130.0
2023-12-15 11:55:00,372.59,372.71,372.48,372.67,32356.0,363.4877,363.6047,363.3803,363.5657,32356.0
2023-12-15 12:00:00,372.71,372.77,372.58,372.62,46600.0,363.6047,363.6633,363.4779,363.5169,46600.0
2023-12-15 12:05:00,372.64,372.74,372.6,372.68,25223.0,363.5364,363.634,363.4974,363.5755,25223.0
2023-12-15 12:10:00,372.69,372.9,372.69,372.72,32873.0,363.5852,363.7901,363.5852,363.6145,32873.0
2023-12-15 12:15:00,372.72,372.83,372.59,372.81,15142.0,363.6145,363.7218,363.4877,363.7023,15142.0
2023-12-15 12:20:00,372.82,372.82,372.62,372.74,21645.0,363.712,363.712,363.5169,363.634,21645.0
2023-12-15 12:25:00,372.74,372.86,372.73,372.85,15528.0,363.634,363.7511,363.6242,363.7413,15528.0
2023-12-15 12:30:00,372.84,372.87,372.68,372.68,29909.0,363.7315,363.7608,363.5755,363.5755,29909.0
2023-12-15 12:35:00,372.68,372.68,372.48,372.53,40529.0,363.5755,363.5755,363.3803,363.4291,40529.0
2023-12-15 12:40:00,372.53,372.56,372.47,372.5,12546.0,363.4291,363.4584,363.3706,363.3999,12546.0
2023-12-15 12:45:00,372.51,372.72,372.36,372.69,76884.0,363.4096,363.6145,363.2633,363.5852,76884.0
2023-12-15 12:50:00,372.7,372.8,372.55,372.57,22437.0,363.595,363.6925,363.4486,363.4681,22437.0
2023-12-15 12:55:00,372.59,372.64,372.49,372.53,25103.0,363.4877,363.5364,363.3901,363.4291,25103.0
2023-12-15 13:00:00,372.5,372.73,372.47,372.65,25904.0,363.3999,363.6242,363.3706,363.5462,25904.0
2023-12-15 13:05:00,372.67,372.81,372.64,372.66,18209.0,363.5657,363.7023,363.5364,363.5559,18209.0
2023-12-15 13:10:00,372.68,372.68,372.52,372.62,15136.0,363.5755,363.5755,363.4194,363.5169,15136.0
2023-12-15 13:15:00,372.59,372.67,372.5,372.54,10889.0,363.4877,363.5657,363.3999,363.4389,10889.0
2023-12-15 13:20:00,372.55,372.7,372.54,372.66,11248.0,363.4486,363.595,363.4389,363.5559,11248.0
2023-12-15 13:25:00,372.65,372.69,372.53,372.65,11058.0,363.5462,363.5852,363.4291,363.5462,11058.0
2023-12-15 13:30:00,372.66,372.77,372.59,372.65,13935.0,363.5559,363.6633,363.4877,363.5462,13935.0
2023-12-15 13:35:00,372.66,372.66,372.24,372.29,30054.0,363.5559,363.5559,363.1462,363.195,30054.0
2023-12-15 13:40:00,372.27,372.29,371.86,371.89,121798.0,363.1755,363.195,362.7755,362.8048,121798.0
2023-12-15 13:45:00,371.87,372.0,371.73,372.0,74161.0,362.7852,362.9121,362.6487,362.9121,74161.0
2023-12-15 13:50:00,371.99,372.13,371.89,372.0,105972.0,362.9023,363.0389,362.8048,362.9121,105972.0
2023-12-15 13:55:00,372.02,372.08,371.81,371.86,60885.0,362.9316,362.9901,362.7267,362.7755,60885.0
2023-12-15 14:00:00,371.87,371.87,371.7,371.79,34297.0,362.7852,362.7852,362.6194,362.7072,34297.0
2023-12-15 14:05:00,371.77,371.78,371.57,371.61,27151.0,362.6877,362.6974,362.4926,362.5316,27151.0
2023-12-15 14:10:00,371.61,371.9,371.56,371.83,30934.0,362.5316,362.8145,362.4828,362.7462,30934.0
2023-12-15 14:15:00,371.84,372.06,371.84,371.95,41811.0,362.756,362.9706,362.756,362.8633,41811.0
2023-12-15 14:20:00,371.96,371.96,371.75,371.77,19414.0,362.873,362.873,362.6682,362.6877,19414.0
2023-12-15 14:25:00,371.77,371.77,371.45,371.45,25106.0,362.6877,362.6877,362.3755,362.3755,25106.0
2023-12-15 14:30:00,371.46,371.76,371.45,371.74,25071.0,362.3853,362.6779,362.3755,362.6584,25071.0
2023-12-15 14:35:00,371.75,371.92,371.75,371.9,27550.0,362.6682,362.834,362.6682,362.8145,27550.0
2023-12-15 14:40:00,371.92,372.07,371.83,371.93,13619.0,362.834,362.9804,362.7462,362.8438,13619.0
2023-12-15 14:45:00,371.94,372.02,371.85,371.88,16542.0,362.8535,362.9316,362.7657,362.795,16542.0
2023-12-15 14:50:00,371.9,371.98,371.82,371.82,13499.0,362.8145,362.8926,362.7365,362.7365,13499.0
2023-12-15 14:55:00,371.83,371.83,371.54,371.8,105594.0,362.7462,362.7462,362.4633,362.717,105594.0
2023-12-15 15:00:00,371.83,371.99,371.8,371.93,27629.0,362.7462,362.9023,362.717,362.8438,27629.0
2023-12-15 15:05:00,371.93,371.96,371.72,371.74,17799.0,362.8438,362.873,362.6389,362.6584,17799.0
2023-12-15 15:10:00,371.76,371.92,371.75,371.82,27795.0,362.6779,362.834,362.6682,362.7365,27795.0
2023-12-15 15:15:00,371.79,372.03,371.78,372.02,27853.0,362.7072,362.9413,362.6974,362.9316,27853.0
2023-12-15 15:20:00,372.02,372.14,371.98,372.09,39859.0,362.9316,363.0486,362.8926,362.9999,39859.0
2023-12-15 15:25:00,372.1,372.26,372.1,372.2,25473.0,363.0096,363.1657,363.0096,363.1072,25473.0
2023-12-15 15:30:00,372.22,372.29,372.09,372.16,36001.0,363.1267,363.195,362.9999,363.0682,36001.0
2023-12-15 15:35:00,372.16,372.17,371.97,372.08,53685.0,363.0682,363.0779,362.8828,362.9901,53685.0
2023-12-15 15:40:00,372.09,372.17,372.03,372.06,25460.0,362.9999,363.0779,362.9413,362.9706,25460.0
2023-12-15 15:45:00,372.07,372.36,372.06,372.32,39821.0,362.9804,363.2633,362.9706,363.2242,39821.0
2023-12-15 15:50:00,372.32,373.29,372.28,373.21,130580.0,363.2242,364.1706,363.1852,364.0925,130580.0
2023-12-15 15:55:00,373.22,373.39,372.57,372.57,302560.0,364.1023,364.2681,363.4681,363.4681,302560.0
2023-12-18 09:30:00,373.27,373.51,373.1,373.29,270143.0,364.151,364.3852,363.9852,364.1706,270143.0
2023-12-18 09:35:00,373.27,373.61,373.1,373.58,92779.0,364.151,364.4827,363.9852,364.4535,92779.0
2023-12-18 09:40:00,373.59,373.66,373.28,373.43,73329.0,364.4632,364.5315,364.1608,364.3071,73329.0
2023-12-18 09:45:00,373.48,373.77,373.44,373.57,92381.0,364.3559,364.6388,364.3169,364.4437,92381.0
2023-12-18 09:50:00,373.58,373.63,372.99,373.1,64930.0,364.4535,364.5022,363.8779,363.9852,64930.0
2023-12-18 09:55:00,373.11,373.22,372.94,373.22,26066.0,363.9949,364.1023,363.8291,364.1023,26066.0
2023-12-18 10:00:00,373.24,373.34,373.05,373.09,37740.0,364.1218,364.2193,363.9364,363.9754,37740.0
2023-12-18 10:05:00,373.1,373.27,373.08,373.15,40892.0,363.9852,364.151,363.9657,364.034,40892.0
2023-12-18 10:10:00,373.15,373.27,372.99,373.02,76131.0,364.034,364.151,363.8779,363.9071,76131.0
2023-12-18 10:15:00,373.01,373.1,372.89,373.02,37741.0,363.8974,363.9852,363.7803,363.9071,37741.0
2023-12-18 10:20:00,373.02,373.19,372.9,373.19,29510.0,363.9071,364.073,363.7901,364.073,29510.0
2023-12-18 10:25:00,373.17,373.21,373.07,373.1,23516.0,364.0535,364.0925,363.9559,363.9852,23516.0
2023-12-18 10:30:00,373.12,373.17,373.05,373.17,17463.0,364.0047,364.0535,363.9364,364.0535,17463.0
2023-12-18 10:35:00,373.18,373.26,373.1,373.13,21915.0,364.0632,364.1413,363.9852,364.0145,21915.0
2023-12-18 10:40:00,373.09,373.17,373.03,373.04,18315.0,363.9754,364.0535,363.9169,363.9267,18315.0
2023-12-18 10:45:00,373.05,373.09,372.86,373.03,20502.0,363.9364,363.9754,363.7511,363.9169,20502.0
2023-12-18 10:50:00,372.98,372.99,372.87,372.96,33325.0,363.8681,363.8779,363.7608,363.8486,33325.0
2023-12-18 10:55:00,372.93,373.13,372.88,373.12,31121.0,363.8193,364.0145,363.7706,364.0047,31121.0
2023-12-18 11:00:00,373.1,373.15,373.01,373.12,11543.0,363.9852,364.034,363.8974,364.0047,11543.0
2023-12-18 11:05:00,373.07,373.33,373.07,373.32,24956.0,363.9559,364.2096,363.9559,364.1998,24956.0
2023-12-18 11:10:00,373.32,373.53,373.32,373.53,21251.0,364.1998,364.4047,364.1998,364.4047,21251.0
2023-12-18 11:15:00,373.55,373.81,373.55,373.8,43800.0,364.4242,364.6778,364.4242,364.6681,43800.0
2023-12-18 11:20:00,373.86,373.87,373.64,373.71,32050.0,364.7266,364.7364,364.512,364.5803,32050.0
2023-12-18 11:25:00,373.72,373.82,373.7,373.77,8801.0,364.59,364.6876,364.5705,364.6388,8801.0
2023-12-18 11:30:00,373.75,373.87,373.66,373.73,19681.0,364.6193,364.7364,364.5315,364.5998,19681.0
2023-12-18 11:35:00,373.74,373.77,373.62,373.67,28487.0,364.6096,364.6388,364.4925,364.5413,28487.0
2023-12-18 11:40:00,373.65,373.69,373.56,373.61,15495.0,364.5218,364.5608,364.434,364.4827,15495.0
2023-12-18 11:45:00,373.65,373.65,373.5,373.52,27338.0,364.5218,364.5218,364.3754,364.3949,27338.0
2023-12-18 11:50:00,373.53,373.62,373.48,373.54,20478.0,364.4047,364.4925,364.3559,364.4144,20478.0
2023-12-18 11:55:00,373.54,373.62,373.53,373.58,20632.0,364.4144,364.4925,364.4047,364.4535,20632.0
2023-12-18 12:00:00,373.58,373.67,373.57,373.59,26464.0,364.4535,364.5413,364.4437,364.4632,26464.0
2023-12-18 12:05:00,373.55,373.56,373.43,373.46,16810.0,364.4242,364.434,364.3071,364.3364,16810.0
2023-12-18 12:10:00,373.49,373.6,373.49,373.55,10628.0,364.3657,364.473,364.3657,364.4242,10628.0
2023-12-18 12:15:00,373.56,373.67,373.56,373.66,23244.0,364.434,364.5413,364.434,364.5315,23244.0
2023-12-18 12:20:00,373.66,373.66,373.51,373.51,13189.0,364.5315,364.5315,364.3852,364.3852,13189.0
2023-12-18 12:25:00,373.5,373.55,373.48,373.55,9117.0,364.3754,364.4242,364.3559,364.4242,9117.0
2023-12-18 12:30:00,373.56,373.58,373.45,373.47,9032.0,364.434,364.4535,364.3266,364.3462,9032.0
2023-12-18 12:35:00,373.47,373.47,373.32,373.35,13184.0,364.3462,364.3462,364.1998,364.2291,13184.0
2023-12-18 12:40:00,373.34,373.38,373.27,373.35,14725.0,364.2193,364.2584,364.151,364.2291,14725.0
2023-12-18 12:45:00,373.33,373.34,373.28,373.29,48670.0,364.2096,364.2193,364.1608,364.1706,48670.0
2023-12-18 12:50:00,373.29,373.31,373.23,373.24,21700.0,364.1706,364.1901,364.112,364.1218,21700.0
2023-12-18 12:55:00,373.23,373.31,373.15,373.3,29234.0,364.112,364.1901,364.034,364.1803,29234.0
2023-12-18 13:00:00,373.31,373.31,373.02,373.03,34197.0,364.1901,364.1901,363.9071,363.9169,34197.0
2023-12-18 13:05:00,373.03,373.17,373.03,373.12,21947.0,363.9169,364.0535,363.9169,364.0047,21947.0
2023-12-18 13:10:00,373.12,373.16,373.08,373.08,12272.0,364.0047,364.0437,363.9657,363.9657,12272.0
2023-12-18 13:15:00,373.09,373.18,373.08,373.14,10962.0,363.9754,364.0632,363.9657,364.0242,10962.0
2023-12-18 13:20:00,373.14,373.18,373.09,373.12,22096.0,364.0242,364.0632,363.9754,364.0047,22096.0
2023-12-18 13:25:00,373.11,373.25,373.1,373.24,15082.0,363.9949,364.1315,363.9852,364.1218,15082.0
2023-12-18 13:30:00,373.23,373.29,373.18,373.19,19844.0,364.112,364.1706,364.0632,364.073,19844.0
2023-12-18 13:35:00,373.19,373.22,373.0,373.0,22692.0,364.073,364.1023,363.8876,363.8876,22692.0
2023-12-18 13:40:00,373.01,373.02,372.97,373.01,24987.0,363.8974,363.9071,363.8584,363.8974,24987.0
2023-12-18 13:45:00,373.0,373.04,372.92,372.97,13595.0,363.8876,363.9267,363.8096,363.8584,13595.0
2023-12-18 13:50:00,372.98,373.09,372.98,373.08,7809.0,363.8681,363.9754,363.8681,363.9657,7809.0
2023-12-18 13:55:00,373.07,373.15,373.02,373.15,6926.0,363.9559,364.034,363.9071,364.034,6926.0
2023-12-18 14:00:00,373.16,373.21,373.13,373.17,10918.0,364.0437,364.0925,364.0145,364.0535,10918.0
2023-12-18 14:05:00,373.17,373.22,372.97,372.99,14514.0,364.0535,364.1023,363.8584,363.8779,14514.0
2023-12-18 14:10:00,372.98,373.04,372.94,372.97,11189.0,363.8681,363.9267,363.8291,363.8584,11189.0
2023-12-18 14:15:00,372.96,373.01,372.94,372.99,8478.0,363.8486,363.8974,363.8291,363.8779,8478.0
2023-12-18 14:20:00,372.98,373.38,372.98,373.33,15457.0,363.8681,364.2584,363.8681,364.2096,15457.0
2023-12-18 14:25:00,373.33,373.33,372.9,372.99,91739.0,364.2096,364.2096,363.7901,363.8779,91739.0
2023-12-18 14:30:00,373.0,373.0,372.76,372.85,73507.0,363.8876,363.8876,363.6535,363.7413,73507.0
2023-12-18 14:35:00,372.86,373.05,372.83,372.91,12003.0,363.7511,363.9364,363.7218,363.7998,12003.0
2023-12-18 14:40:00,372.92,373.18,372.91,373.17,8665.0,363.8096,364.0632,363.7998,364.0535,8665.0
2023-12-18 14:45:00,373.19,373.23,373.1,373.14,25449.0,364.073,364.112,363.9852,364.0242,25449.0
2023-12-18 14:50:00,373.14,373.27,373.11,373.27,34812.0,364.0242,364.151,363.9949,364.151,34812.0
2023-12-18 14:55:00,373.27,373.32,373.24,373.28,26794.0,364.151,364.1998,364.1218,364.1608,26794.0
2023-12-18 15:00:00,373.26,373.28,373.19,373.24,31834.0,364.1413,364.1608,364.073,364.1218,31834.0
2023-12-18 15:05:00,373.25,373.29,373.12,373.16,28616.0,364.1315,364.1706,364.0047,364.0437,28616.0
2023-12-18 15:10:00,373.17,373.28,373.13,373.22,8152.0,364.0535,364.1608,364.0145,364.1023,8152.0
2023-12-18 15:15:00,373.24,373.32,373.17,373.17,12761.0,364.1218,364.1998,364.0535,364.0535,12761.0
2023-12-18 15:20:00,373.16,373.41,373.16,373.37,29059.0,364.0437,364.2876,364.0437,364.2486,29059.0
2023-12-18 15:25:00,373.35,373.38,373.32,373.32,12862.0,364.2291,364.2584,364.1998,364.1998,12862.0
2023-12-18 15:30:00,373.26,373.29,373.15,373.19,13095.0,364.1413,364.1706,364.034,364.073,13095.0
2023-12-18 15:35:00,373.18,373.18,373.02,373.07,21793.0,364.0632,364.0632,363.9071,363.9559,21793.0
2023-12-18 15:40:00,373.08,373.19,373.01,373.11,59394.0,363.9657,364.073,363.8974,363.9949,59394.0
2023-12-18 15:45:00,373.12,373.15,373.0,373.11,87261.0,364.0047,364.034,363.8876,363.9949,87261.0
2023-12-18 15:50:00,373.11,373.18,372.95,373.16,107140.0,363.9949,364.0632,363.8389,364.0437,107140.0
2023-12-18 15:55:00,373.14,373.16,372.91,372.96,96971.0,364.0242,364.0437,363.7998,363.8486,96971.0
2023-12-19 09:30:00,373.19,373.68,373.12,373.61,130589.0,364.073,364.551,364.0047,364.4827,130589.0
2023-12-19 09:35:00,373.57,373.87,373.5,373.65,86741.0,364.4437,364.7364,364.3754,364.5218,86741.0
2023-12-19 09:40:00,373.66,373.75,373.58,373.72,133528.0,364.5315,364.6193,364.4535,364.59,133528.0
2023-12-19 09:45:00,373.73,374.24,373.69,374.2,108445.0,364.5998,365.0973,364.5608,365.0583,108445.0
2023-12-19 09:50:00,374.23,374.48,374.18,374.48,80247.0,365.0876,365.3315,365.0388,365.3315,80247.0
2023-12-19 09:55:00,374.47,374.53,374.35,374.4,35295.0,365.3217,365.3803,365.2047,365.2534,35295.0
2023-12-19 10:00:00,374.39,374.4,374.08,374.3,63669.0,365.2437,365.2534,364.9413,365.1559,63669.0
2023-12-19 10:05:00,374.3,374.4,374.28,374.38,31489.0,365.1559,365.2534,365.1364,365.2339,31489.0
2023-12-19 10:10:00,374.37,374.57,374.33,374.5,26264.0,365.2242,365.4193,365.1851,365.351,26264.0
2023-12-19 10:15:00,374.5,374.6,374.43,374.51,30367.0,365.351,365.4485,365.2827,365.3607,30367.0
2023-12-19 10:20:00,374.5,374.73,374.46,374.68,35159.0,365.351,365.5754,365.312,365.5266,35159.0
2023-12-19 10:25:00,374.67,374.72,374.59,374.63,50586.0,365.5168,365.5656,365.4388,365.4778,50586.0
2023-12-19 10:30:00,374.63,374.77,374.61,374.71,30451.0,365.4778,365.6144,365.4583,365.5559,30451.0
2023-12-19 10:35:00,374.7,374.71,374.55,374.69,43671.0,365.5461,365.5559,365.3998,365.5363,43671.0
2023-12-19 10:40:00,374.77,374.98,374.71,374.85,47557.0,365.6144,365.8193,365.5559,365.6924,47557.0
2023-12-19 10:45:00,374.82,374.9,374.79,374.87,17966.0,365.6632,365.7412,365.6339,365.712,17966.0
2023-12-19 10:50:00,374.88,374.89,374.67,374.78,11564.0,365.7217,365.7315,365.5168,365.6242,11564.0
2023-12-19 10:55:00,374.77,374.86,374.75,374.86,20454.0,365.6144,365.7022,365.5949,365.7022,20454.0
2023-12-19 11:00:00,374.85,374.94,374.75,374.94,18662.0,365.6924,365.7802,365.5949,365.7802,18662.0
2023-12-19 11:05:00,374.94,375.1,374.89,375.05,18317.0,365.7802,365.9363,365.7315,365.8876,18317.0
2023-12-19 11:10:00,375.04,375.13,375.02,375.1,23114.0,365.8778,365.9656,365.8583,365.9363,23114.0
2023-12-19 11:15:00,375.12,375.19,375.05,375.17,29102.0,365.9558,366.0241,365.8876,366.0046,29102.0
2023-12-19 11:20:00,375.18,375.22,375.12,375.19,23445.0,366.0144,366.0534,365.9558,366.0241,23445.0
2023-12-19 11:25:00,375.19,375.29,375.15,375.18,28994.0,366.0241,366.1217,365.9851,366.0144,28994.0
2023-12-19 11:30:00,375.18,375.23,375.06,375.06,41407.0,366.0144,366.0632,365.8973,365.8973,41407.0
2023-12-19 11:35:00,375.08,375.23,375.06,375.19,21843.0,365.9168,366.0632,365.8973,366.0241,21843.0
2023-12-19 11:40:00,375.19,375.25,375.13,375.2,14854.0,366.0241,366.0827,365.9656,366.0339,14854.0
2023-12-19 11:45:00,375.21,375.21,375.09,375.1,9596.0,366.0436,366.0436,365.9266,365.9363,9596.0
2023-12-19 11:50:00,375.11,375.12,375.0,375.06,27426.0,365.9461,365.9558,365.8388,365.8973,27426.0
2023-12-19 11:55:00,375.06,375.07,374.86,374.86,26484.0,365.8973,365.9071,365.7022,365.7022,26484.0
2023-12-19 12:00:00,374.86,374.89,374.72,374.87,38830.0,365.7022,365.7315,365.5656,365.712,38830.0
2023-12-19 12:05:00,374.87,374.96,374.81,374.84,14080.0,365.712,365.7998,365.6534,365.6827,14080.0
2023-12-19 12:10:00,374.84,374.86,374.75,374.76,23526.0,365.6827,365.7022,365.5949,365.6046,23526.0
2023-12-19 12:15:00,374.75,374.75,374.64,374.69,45950.0,365.5949,365.5949,365.4876,365.5363,45950.0
2023-12-19 12:20:00,374.69,374.71,374.58,374.7,48406.0,365.5363,365.5559,365.429,365.5461,48406.0
2023-12-19 12:25:00,374.7,374.7,374.57,374.64,19987.0,365.5461,365.5461,365.4193,365.4876,19987.0
2023-12-19 12:30:00,374.63,374.8,374.61,374.77,26680.0,365.4778,365.6437,365.4583,365.6144,26680.0
2023-12-19 12:35:00,374.77,374.81,374.65,374.68,32308.0,365.6144,365.6534,365.4973,365.5266,32308.0
2023-12-19 12:40:00,374.7,374.8,374.66,374.78,40094.0,365.5461,365.6437,365.5071,365.6242,40094.0
2023-12-19 12:45:00,374.79,374.83,374.76,374.8,13326.0,365.6339,365.6729,365.6046,365.6437,13326.0
2023-12-19 12:50:00,374.81,374.96,374.78,374.92,23439.0,365.6534,365.7998,365.6242,365.7607,23439.0
2023-12-19 12:55:00,374.94,375.06,374.89,374.92,43662.0,365.7802,365.8973,365.7315,365.7607,43662.0
2023-12-19 13:00:00,374.92,374.98,374.81,374.97,59475.0,365.7607,365.8193,365.6534,365.8095,59475.0
2023-12-19 13:05:00,374.97,375.02,374.76,374.79,60795.0,365.8095,365.8583,365.6046,365.6339,60795.0
2023-12-19 13:10:00,374.79,374.95,374.78,374.87,36640.0,365.6339,365.79,365.6242,365.712,36640.0
2023-12-19 13:15:00,374.84,374.89,374.77,374.85,23664.0,365.6827,365.7315,365.6144,365.6924,23664.0
2023-12-19 13:20:00,374.87,374.97,374.83,374.93,26878.0,365.712,365.8095,365.6729,365.7705,26878.0
2023-12-19 13:25:00,374.92,374.94,374.84,374.91,9718.0,365.7607,365.7802,365.6827,365.751,9718.0
2023-12-19 13:30:00,374.92,375.02,374.9,374.94,21429.0,365.7607,365.8583,365.7412,365.7802,21429.0
2023-12-19 13:35:00,374.92,374.95,374.74,374.94,26168.0,365.7607,365.79,365.5851,365.7802,26168.0
2023-12-19 13:40:00,374.93,375.03,374.92,375.0,11930.0,365.7705,365.868,365.7607,365.8388,11930.0
2023-12-19 13:45:00,375.01,375.14,375.01,375.06,22185.0,365.8485,365.9754,365.8485,365.8973,22185.0
2023-12-19 13:50:00,375.06,375.09,375.04,375.09,11917.0,365.8973,365.9266,365.8778,365.9266,11917.0
2023-12-19 13:55:00,375.09,375.13,375.02,375.11,8808.0,365.9266,365.9656,365.8583,365.9461,8808.0
2023-12-19 14:00:00,375.12,375.19,375.06,375.08,14743.0,365.9558,366.0241,365.8973,365.9168,14743.0
2023-12-19 14:05:00,375.11,375.13,375.06,375.06,11494.0,365.9461,365.9656,365.8973,365.8973,11494.0
2023-12-19 14:10:00,375.06,375.12,374.98,375.0,27407.0,365.8973,365.9558,365.8193,365.8388,27407.0
2023-12-19 14:15:00,374.99,375.02,374.95,375.02,14898.0,365.829,365.8583,365.79,365.8583,14898.0
2023-12-19 14:20:00,375.0,375.0,374.89,374.98,17226.0,365.8388,365.8388,365.7315,365.8193,17226.0
2023-12-19 14:25:00,374.97,375.02,374.92,375.02,15025.0,365.8095,365.8583,365.7607,365.8583,15025.0
2023-12-19 14:30:00,375.05,375.1,374.96,375.1,13415.0,365.8876,365.9363,365.7998,365.9363,13415.0
2023-12-19 14:35:00,375.08,375.1,375.03,375.06,16638.0,365.9168,365.9363,365.868,365.8973,16638.0
2023-12-19 14:40:00,375.06,375.06,374.87,374.88,24175.0,365.8973,365.8973,365.712,365.7217,24175.0
2023-12-19 14:45:00,374.85,374.86,374.78,374.84,23624.0,365.6924,365.7022,365.6242,365.6827,23624.0
2023-12-19 14:50:00,374.8,374.86,374.76,374.86,18086.0,365.6437,365.7022,365.6046,365.7022,18086.0
2023-12-19 14:55:00,374.85,374.93,374.82,374.89,16400.0,365.6924,365.7705,365.6632,365.7315,16400.0
2023-12-19 15:00:00,374.9,375.02,374.85,374.87,20031.0,365.7412,365.8583,365.6924,365.712,20031.0
2023-12-19 15:05:00,374.88,374.88,374.73,374.84,84261.0,365.7217,365.7217,365.5754,365.6827,84261.0
2023-12-19 15:10:00,374.84,374.97,374.83,374.89,8817.0,365.6827,365.8095,365.6729,365.7315,8817.0
2023-12-19 15:15:00,374.89,374.97,374.86,374.93,41219.0,365.7315,365.8095,365.7022,365.7705,41219.0
2023-12-19 15:20:00,374.93,374.96,374.79,374.8,62621.0,365.7705,365.7998,365.6339,365.6437,62621.0
2023-12-19 15:25:00,374.79,374.93,374.72,374.93,30097.0,365.6339,365.7705,365.5656,365.7705,30097.0
2023-12-19 15:30:00,374.94,374.94,374.85,374.92,42838.0,365.7802,365.7802,365.6924,365.7607,42838.0
2023-12-19 15:35:00,374.91,374.95,374.85,374.91,30920.0,365.751,365.79,365.6924,365.751,30920.0
2023-12-19 15:40:00,374.91,375.21,374.9,375.05,30006.0,365.751,366.0436,365.7412,365.8876,30006.0
2023-12-19 15:45:00,375.04,375.05,374.9,374.94,51008.0,365.8778,365.8876,365.7412,365.7802,51008.0
2023-12-19 15:50:00,374.94,375.19,374.89,375.08,97167.0,365.7802,366.0241,365.7315,365.9168,97167.0
2023-12-19 15:55:00,375.08,375.56,375.07,375.47,197674.0,365.9168,366.3851,365.9071,366.2973,197674.0
2023-12-20 09:30:00,374.64,374.94,374.61,374.65,112378.0,365.4876,365.7802,365.4583,365.4973,112378.0
2023-12-20 09:35:00,374.65,374.96,374.58,374.86,53273.0,365.4973,365.7998,365.429,365.7022,53273.0
2023-12-20 09:40:00,374.86,374.9,374.57,374.89,32898.0,365.7022,365.7412,365.4193,365.7315,32898.0
2023-12-20 09:45:00,374.9,374.92,374.62,374.71,32051.0,365.7412,365.7607,365.4681,365.5559,32051.0
2023-12-20 09:50:00,374.73,374.85,374.68,374.74,52943.0,365.5754,365.6924,365.5266,365.5851,52943.0
2023-12-20 09:55:00,374.73,374.86,374.67,374.79,17497.0,365.5754,365.7022,365.5168,365.6339,17497.0
2023-12-20 10:00:00,374.76,375.12,374.76,374.96,33587.0,365.6046,365.9558,365.6046,365.7998,33587.0
2023-12-20 10:05:00,374.98,375.21,374.98,375.13,40636.0,365.8193,366.0436,365.8193,365.9656,40636.0
2023-12-20 10:10:00,375.15,375.19,375.04,375.16,16952.0,365.9851,366.0241,365.8778,365.9949,16952.0
2023-12-20 10:15:00,375.16,375.29,375.12,375.21,60496.0,365.9949,366.1217,365.9558,366.0436,60496.0
2023-12-20 10:20:00,375.19,375.26,375.02,375.03,17895.0,366.0241,366.0924,365.8583,365.868,17895.0
2023-12-20 10:25:00,375.03,375.09,374.97,375.07,21964.0,365.868,365.9266,365.8095,365.9071,21964.0
2023-12-20 10:30:00,375.1,375.32,375.09,375.31,45294.0,365.9363,366.151,365.9266,366.1412,45294.0
2023-12-20 10:35:00,375.31,375.36,375.26,375.3,14673.0,366.1412,366.19,366.0924,366.1314,14673.0
2023-12-20 10:40:00,375.32,375.44,375.15,375.41,16676.0,366.151,366.268,365.9851,366.2388,16676.0
2023-12-20 10:45:00,375.42,375.61,375.39,375.53,32762.0,366.2485,366.4339,366.2192,366.3558,32762.0
2023-12-20 10:50:00,375.53,375.61,375.44,375.45,19626.0,366.3558,366.4339,366.268,366.2778,19626.0
2023-12-20 10:55:00,375.44,375.47,375.35,375.37,37919.0,366.268,366.2973,366.1802,366.1997,37919.0
2023-12-20 11:00:00,375.38,375.49,375.33,375.43,20831.0,366.2095,366.3168,366.1607,366.2583,20831.0
2023-12-20 11:05:00,375.44,375.51,375.39,375.43,14328.0,366.268,366.3363,366.2192,366.2583,14328.0
2023-12-20 11:10:00,375.44,375.55,375.42,375.48,17066.0,366.268,366.3753,366.2485,366.307,17066.0
2023-12-20 11:15:00,375.49,375.64,375.48,375.55,13911.0,366.3168,366.4631,366.307,366.3753,13911.0
2023-12-20 11:20:00,375.59,375.64,375.55,375.63,15868.0,366.4144,366.4631,366.3753,366.4534,15868.0
2023-12-20 11:25:00,375.64,375.79,375.62,375.79,23173.0,366.4631,366.6095,366.4436,366.6095,23173.0
2023-12-20 11:30:00,375.79,375.87,375.61,375.78,53601.0,366.6095,366.6875,366.4339,366.5997,53601.0
2023-12-20 11:35:00,375.78,375.82,375.69,375.74,16094.0,366.5997,366.6387,366.5119,366.5607,16094.0
2023-12-20 11:40:00,375.75,375.77,375.67,375.67,11035.0,366.5705,366.59,366.4924,366.4924,11035.0
2023-12-20 11:45:00,375.65,375.73,375.62,375.63,13944.0,366.4729,366.5509,366.4436,366.4534,13944.0
2023-12-20 11:50:00,375.62,375.74,375.55,375.72,14765.0,366.4436,366.5607,366.3753,366.5412,14765.0
2023-12-20 11:55:00,375.73,375.77,375.69,375.73,6843.0,366.5509,366.59,366.5119,366.5509,6843.0
2023-12-20 12:00:00,375.74,375.95,375.73,375.94,19928.0,366.5607,366.7656,366.5509,366.7558,19928.0
2023-12-20 12:05:00,375.93,375.97,375.89,375.94,12507.0,366.7461,366.7851,366.707,366.7558,12507.0
2023-12-20 12:10:00,375.96,376.12,375.96,376.11,31933.0,366.7753,366.9314,366.7753,366.9217,31933.0
2023-12-20 12:15:00,376.08,376.17,376.04,376.17,9539.0,366.8924,366.9802,366.8534,366.9802,9539.0
2023-12-20 12:20:00,376.16,376.22,376.12,376.17,11600.0,366.9704,367.029,366.9314,366.9802,11600.0
2023-12-20 12:25:00,376.17,376.24,376.16,376.21,11417.0,366.9802,367.0485,366.9704,367.0192,11417.0
2023-12-20 12:30:00,376.22,376.26,376.0,376.07,31106.0,367.029,367.068,366.8143,366.8826,31106.0
2023-12-20 12:35:00,376.07,376.1,375.94,376.08,21496.0,366.8826,366.9119,366.7558,366.8924,21496.0
2023-12-20 12:40:00,376.08,376.33,376.07,376.26,12791.0,366.8924,367.1363,366.8826,367.068,12791.0
2023-12-20 12:45:00,376.23,376.29,376.16,376.2,9323.0,367.0387,367.0973,366.9704,367.0095,9323.0
2023-12-20 12:50:00,376.19,376.26,376.18,376.19,11911.0,366.9997,367.068,366.9899,366.9997,11911.0
2023-12-20 12:55:00,376.21,376.34,376.19,376.24,19540.0,367.0192,367.146,366.9997,367.0485,19540.0
2023-12-20 13:00:00,376.24,376.26,376.07,376.19,39619.0,367.0485,367.068,366.8826,366.9997,39619.0
2023-12-20 13:05:00,376.2,376.2,376.13,376.13,12668.0,367.0095,367.0095,366.9412,366.9412,12668.0
2023-12-20 13:10:00,376.11,376.17,375.99,375.99,11046.0,366.9217,366.9802,366.8046,366.8046,11046.0
2023-12-20 13:15:00,376.0,376.05,375.93,376.0,10479.0,366.8143,366.8631,366.7461,366.8143,10479.0
2023-12-20 13:20:00,376.01,376.03,375.89,375.9,16911.0,366.8241,366.8436,366.707,366.7168,16911.0
2023-12-20 13:25:00,375.89,375.95,375.85,375.94,12099.0,366.707,366.7656,366.668,366.7558,12099.0
2023-12-20 13:30:00,375.94,376.07,375.94,376.05,15571.0,366.7558,366.8826,366.7558,366.8631,15571.0
2023-12-20 13:35:00,376.05,376.05,375.85,375.89,21148.0,366.8631,366.8631,366.668,366.707,21148.0
2023-12-20 13:40:00,375.87,375.93,375.79,375.91,38763.0,366.6875,366.7461,366.6095,366.7265,38763.0
2023-12-20 13:45:00,375.89,375.94,375.83,375.92,10244.0,366.707,366.7558,366.6485,366.7363,10244.0
2023-12-20 13:50:00,375.93,375.95,375.9,375.92,10961.0,366.7461,366.7656,366.7168,366.7363,10961.0
2023-12-20 13:55:00,375.9,375.9,375.75,375.77,23446.0,366.7168,366.7168,366.5705,366.59,23446.0
2023-12-20 14:00:00,375.74,375.75,375.53,375.55,28320.0,366.5607,366.5705,366.3558,366.3753,28320.0
2023-12-20 14:05:00,375.55,375.68,375.55,375.59,23994.0,366.3753,366.5022,366.3753,366.4144,23994.0
2023-12-20 14:10:00,375.6,375.73,375.6,375.69,16175.0,366.4241,366.5509,366.4241,366.5119,16175.0
2023-12-20 14:15:00,375.68,375.8,375.67,375.78,90145.0,366.5022,366.6192,366.4924,366.5997,90145.0
2023-12-20 14:20:00,375.79,375.81,375.65,375.65,19916.0,366.6095,366.629,366.4729,366.4729,19916.0
2023-12-20 14:25:00,375.66,375.68,375.51,375.59,84941.0,366.4827,366.5022,366.3363,366.4144,84941.0
2023-12-20 14:30:00,375.59,375.62,375.31,375.35,38686.0,366.4144,366.4436,366.1412,366.1802,38686.0
2023-12-20 14:35:00,375.35,375.43,374.76,374.84,62343.0,366.1802,366.2583,365.6046,365.6827,62343.0
2023-12-20 14:40:00,374.82,375.07,374.78,374.84,37589.0,365.6632,365.9071,365.6242,365.6827,37589.0
2023-12-20 14:45:00,374.84,375.04,374.52,374.56,72180.0,365.6827,365.8778,365.3705,365.4095,72180.0
2023-12-20 14:50:00,374.62,374.64,373.05,373.86,182926.0,365.4681,365.4876,363.9364,364.7266,182926.0
2023-12-20 14:55:00,374.0,374.0,373.02,373.04,142080.0,364.8632,364.8632,363.9071,363.9267,142080.0
2023-12-20 15:00:00,373.04,373.17,372.52,372.58,101515.0,363.9267,364.0535,363.4194,363.4779,101515.0
2023-12-20 15:05:00,372.58,372.65,371.98,372.38,117918.0,363.4779,363.5462,362.8926,363.2828,117918.0
2023-12-20 15:10:00,372.37,372.98,372.23,372.32,111082.0,363.273,363.8681,363.1364,363.2242,111082.0
2023-12-20 15:15:00,372.34,373.2,372.34,373.02,73359.0,363.2438,364.0827,363.2438,363.9071,73359.0
2023-12-20 15:20:00,373.01,373.06,372.46,372.47,34345.0,363.8974,363.9462,363.3608,363.3706,34345.0
2023-12-20 15:25:00,372.43,372.62,371.9,371.95,68818.0,363.3316,363.5169,362.8145,362.8633,68818.0
2023-12-20 15:30:00,371.98,372.34,371.74,371.99,85352.0,362.8926,363.2438,362.6584,362.9023,85352.0
2023-12-20 15:35:00,371.93,371.98,371.67,371.69,58790.0,362.8438,362.8926,362.5901,362.6096,58790.0
2023-12-20 15:40:00,371.72,372.23,371.72,372.2,87038.0,362.6389,363.1364,362.6389,363.1072,87038.0
2023-12-20 15:45:00,372.2,372.22,371.88,372.18,86144.0,363.1072,363.1267,362.795,363.0877,86144.0
2023-12-20 15:50:00,372.18,372.38,371.53,371.83,87539.0,363.0877,363.2828,362.4535,362.7462,87539.0
2023-12-20 15:55:00,371.81,371.81,370.61,370.79,294853.0,362.7267,362.7267,361.556,361.7316,294853.0
2023-12-21 09:30:00,372.89,373.67,372.76,373.48,180289.0,363.7803,364.5413,363.6535,364.3559,180289.0
2023-12-21 09:35:00,373.5,373.99,373.23,373.89,105534.0,364.3754,364.8534,364.112,364.7559,105534.0
2023-12-21 09:40:00,373.92,373.97,373.34,373.65,48470.0,364.7852,364.8339,364.2193,364.5218,48470.0
2023-12-21 09:45:00,373.69,373.96,373.44,373.61,64468.0,364.5608,364.8242,364.3169,364.4827,64468.0
2023-12-21 09:50:00,373.61,373.64,373.38,373.39,40880.0,364.4827,364.512,364.2584,364.2681,40880.0
2023-12-21 09:55:00,373.27,373.49,373.09,373.14,58521.0,364.151,364.3657,363.9754,364.0242,58521.0
2023-12-21 10:00:00,373.14,373.35,372.86,372.91,44431.0,364.0242,364.2291,363.7511,363.7998,44431.0
2023-12-21 10:05:00,372.87,372.87,372.57,372.64,56489.0,363.7608,363.7608,363.4681,363.5364,56489.0
2023-12-21 10:10:00,372.59,373.15,372.49,373.08,58018.0,363.4877,364.034,363.3901,363.9657,58018.0
2023-12-21 10:15:00,373.0,373.34,372.78,373.25,35878.0,363.8876,364.2193,363.673,364.1315,35878.0
2023-12-21 10:20:00,373.27,373.84,373.23,373.84,67657.0,364.151,364.7071,364.112,364.7071,67657.0
2023-12-21 10:25:00,373.82,373.82,372.76,372.91,82447.0,364.6876,364.6876,363.6535,363.7998,82447.0
2023-12-21 10:30:00,372.98,373.22,372.9,373.2,35147.0,363.8681,364.1023,363.7901,364.0827,35147.0
2023-12-21 10:35:00,373.19,373.26,372.99,373.02,31722.0,364.073,364.1413,363.8779,363.9071,31722.0
2023-12-21 10:40:00,373.02,373.21,372.85,373.09,28719.0,363.9071,364.0925,363.7413,363.9754,28719.0
2023-12-21 10:45:00,373.08,373.3,372.99,373.06,24802.0,363.9657,364.1803,363.8779,363.9462,24802.0
2023-12-21 10:50:00,373.05,373.05,372.69,372.9,31657.0,363.9364,363.9364,363.5852,363.7901,31657.0
2023-12-21 10:55:00,372.87,372.99,372.73,372.99,23825.0,363.7608,363.8779,363.6242,363.8779,23825.0
2023-12-21 11:00:00,372.99,373.27,372.88,373.17,25091.0,363.8779,364.151,363.7706,364.0535,25091.0
2023-12-21 11:05:00,373.13,373.17,372.72,372.82,20961.0,364.0145,364.0535,363.6145,363.712,20961.0
2023-12-21 11:10:00,372.89,372.95,372.66,372.87,17420.0,363.7803,363.8389,363.5559,363.7608,17420.0
2023-12-21 11:15:00,372.88,372.96,372.57,372.76,28126.0,363.7706,363.8486,363.4681,363.6535,28126.0
2023-12-21 11:20:00,372.75,373.09,372.75,373.05,17054.0,363.6437,363.9754,363.6437,363.9364,17054.0
2023-12-21 11:25:00,373.02,373.19,372.89,373.16,14750.0,363.9071,364.073,363.7803,364.0437,14750.0
2023-12-21 11:30:00,373.18,373.22,372.86,372.88,32983.0,364.0632,364.1023,363.7511,363.7706,32983.0
2023-12-21 11:35:00,372.91,373.2,372.9,373.03,39780.0,363.7998,364.0827,363.7901,363.9169,39780.0
2023-12-21 11:40:00,373.03,373.03,372.84,372.89,16694.0,363.9169,363.9169,363.7315,363.7803,16694.0
2023-12-21 11:45:00,372.87,373.0,372.77,372.94,17592.0,363.7608,363.8876,363.6633,363.8291,17592.0
2023-12-21 11:50:00,372.91,372.91,372.62,372.62,27132.0,363.7998,363.7998,363.5169,363.5169,27132.0
2023-12-21 11:55:00,372.62,372.64,372.2,372.27,28355.0,363.5169,363.5364,363.1072,363.1755,28355.0
2023-12-21 12:00:00,372.18,372.23,371.6,371.6,84939.0,363.0877,363.1364,362.5218,362.5218,84939.0
2023-12-21 12:05:00,371.66,371.94,371.55,371.57,50880.0,362.5804,362.8535,362.4731,362.4926,50880.0
2023-12-21 12:10:00,371.59,371.79,371.53,371.61,27477.0,362.5121,362.7072,362.4535,362.5316,27477.0
2023-12-21 12:15:00,371.62,371.82,371.56,371.75,43820.0,362.5413,362.7365,362.4828,362.6682,43820.0
2023-12-21 12:20:00,371.75,371.79,371.56,371.76,42851.0,362.6682,362.7072,362.4828,362.6779,42851.0
2023-12-21 12:25:00,371.78,371.78,371.58,371.69,32658.0,362.6974,362.6974,362.5023,362.6096,32658.0
2023-12-21 12:30:00,371.71,372.13,371.66,371.71,31177.0,362.6291,363.0389,362.5804,362.6291,31177.0
2023-12-21 12:35:00,371.71,371.91,371.6,371.84,21706.0,362.6291,362.8243,362.5218,362.756,21706.0
2023-12-21 12:40:00,371.86,372.16,371.78,371.94,23177.0,362.7755,363.0682,362.6974,362.8535,23177.0
2023-12-21 12:45:00,371.93,372.1,371.91,371.98,17505.0,362.8438,363.0096,362.8243,362.8926,17505.0
2023-12-21 12:50:00,371.95,372.05,371.6,371.63,35504.0,362.8633,362.9608,362.5218,362.5511,35504.0
2023-12-21 12:55:00,371.66,371.75,371.56,371.64,33592.0,362.5804,362.6682,362.4828,362.5609,33592.0
2023-12-21 13:00:00,371.72,372.09,371.72,372.02,19127.0,362.6389,362.9999,362.6389,362.9316,19127.0
2023-12-21 13:05:00,372.02,372.06,371.73,371.88,28748.0,362.9316,362.9706,362.6487,362.795,28748.0
2023-12-21 13:10:00,371.84,372.04,371.66,371.7,19906.0,362.756,362.9511,362.5804,362.6194,19906.0
2023-12-21 13:15:00,371.69,371.73,371.16,371.16,49621.0,362.6096,362.6487,362.0926,362.0926,49621.0
2023-12-21 13:20:00,371.18,372.14,371.17,372.07,46206.0,362.1121,363.0486,362.1023,362.9804,46206.0
2023-12-21 13:25:00,371.95,372.18,371.85,372.15,16597.0,362.8633,363.0877,362.7657,363.0584,16597.0
2023-12-21 13:30:00,372.15,372.36,372.0,372.0,31416.0,363.0584,363.2633,362.9121,362.9121,31416.0
2023-12-21 13:35:00,372.01,372.13,371.92,372.03,19090.0,362.9218,363.0389,362.834,362.9413,19090.0
2023-12-21 13:40:00,371.98,372.09,371.9,371.94,16297.0,362.8926,362.9999,362.8145,362.8535,16297.0
2023-12-21 13:45:00,371.99,372.2,371.98,372.06,14473.0,362.9023,363.1072,362.8926,362.9706,14473.0
2023-12-21 13:50:00,372.1,372.31,372.06,372.14,19946.0,363.0096,363.2145,362.9706,363.0486,19946.0
2023-12-21 13:55:00,372.24,372.41,372.22,372.33,12103.0,363.1462,363.312,363.1267,363.234,12103.0
2023-12-21 14:00:00,372.36,372.47,372.26,372.37,23746.0,363.2633,363.3706,363.1657,363.273,23746.0
2023-12-21 14:05:00,372.37,372.4,372.13,372.2,10730.0,363.273,363.3023,363.0389,363.1072,10730.0
2023-12-21 14:10:00,372.19,372.34,372.05,372.07,48452.0,363.0974,363.2438,362.9608,362.9804,48452.0
2023-12-21 14:15:00,372.06,372.55,372.03,372.5,29262.0,362.9706,363.4486,362.9413,363.3999,29262.0
2023-12-21 14:20:00,372.47,372.51,372.21,372.25,24720.0,363.3706,363.4096,363.1169,363.156,24720.0
2023-12-21 14:25:00,372.24,372.43,372.2,372.4,11094.0,363.1462,363.3316,363.1072,363.3023,11094.0
2023-12-21 14:30:00,372.4,372.5,372.26,372.49,20775.0,363.3023,363.3999,363.1657,363.3901,20775.0
2023-12-21 14:35:00,372.47,372.51,372.33,372.39,11454.0,363.3706,363.4096,363.234,363.2925,11454.0
2023-12-21 14:40:00,372.39,372.49,372.39,372.42,14686.0,363.2925,363.3901,363.2925,363.3218,14686.0
2023-12-21 14:45:00,372.44,372.54,372.35,372.35,20564.0,363.3413,363.4389,363.2535,363.2535,20564.0
2023-12-21 14:50:00,372.35,372.5,372.33,372.37,8789.0,363.2535,363.3999,363.234,363.273,8789.0
2023-12-21 14:55:00,372.36,372.39,372.0,372.23,37858.0,363.2633,363.2925,362.9121,363.1364,37858.0
2023-12-21 15:00:00,372.23,372.4,372.15,372.31,15594.0,363.1364,363.3023,363.0584,363.2145,15594.0
2023-12-21 15:05:00,372.28,372.28,372.03,372.12,22902.0,363.1852,363.1852,362.9413,363.0291,22902.0
2023-12-21 15:10:00,372.12,372.49,372.11,372.47,13861.0,363.0291,363.3901,363.0194,363.3706,13861.0
2023-12-21 15:15:00,372.47,372.63,372.38,372.6,8958.0,363.3706,363.5267,363.2828,363.4974,8958.0
2023-12-21 15:20:00,372.62,372.75,372.61,372.69,27803.0,363.5169,363.6437,363.5072,363.5852,27803.0
2023-12-21 15:25:00,372.69,373.38,372.65,373.38,56323.0,363.5852,364.2584,363.5462,364.2584,56323.0
2023-12-21 15:30:00,373.4,373.49,373.18,373.32,32870.0,364.2779,364.3657,364.0632,364.1998,32870.0
2023-12-21 15:35:00,373.35,373.77,373.32,373.65,36633.0,364.2291,364.6388,364.1998,364.5218,36633.0
2023-12-21 15:40:00,373.67,373.79,373.47,373.48,46145.0,364.5413,364.6583,364.3462,364.3559,46145.0
2023-12-21 15:45:00,373.46,373.78,373.46,373.63,56042.0,364.3364,364.6486,364.3364,364.5022,56042.0
2023-12-21 15:50:00,373.62,373.93,373.57,373.8,68227.0,364.4925,364.7949,364.4437,364.6681,68227.0
2023-12-21 15:55:00,373.79,374.13,373.78,373.93,146803.0,364.6583,364.99,364.6486,364.7949,146803.0
2023-12-22 09:30:00,373.64,374.28,373.51,374.21,138569.0,364.512,365.1364,364.3852,365.0681,138569.0
2023-12-22 09:35:00,374.21,374.87,374.06,374.79,140112.0,365.0681,365.712,364.9217,365.6339,140112.0
2023-12-22 09:40:00,374.8,374.88,374.65,374.85,90026.0,365.6437,365.7217,365.4973,365.6924,90026.0
2023-12-22 09:45:00,374.86,375.11,374.8,375.04,70708.0,365.7022,365.9461,365.6437,365.8778,70708.0
2023-12-22 09:50:00,375.04,375.28,375.03,375.12,32922.0,365.8778,366.1119,365.868,365.9558,32922.0
2023-12-22 09:55:00,375.15,375.31,374.92,374.94,77773.0,365.9851,366.1412,365.7607,365.7802,77773.0
2023-12-22 10:00:00,375.0,375.14,374.73,375.05,42605.0,365.8388,365.9754,365.5754,365.8876,42605.0
2023-12-22 10:05:00,375.06,375.23,374.88,374.92,35351.0,365.8973,366.0632,365.7217,365.7607,35351.0
2023-12-22 10:10:00,374.89,374.92,374.64,374.69,21184.0,365.7315,365.7607,365.4876,365.5363,21184.0
2023-12-22 10:15:00,374.68,374.82,374.5,374.73,38772.0,365.5266,365.6632,365.351,365.5754,38772.0
2023-12-22 10:20:00,374.77,374.88,374.64,374.84,15064.0,365.6144,365.7217,365.4876,365.6827,15064.0
2023-12-22 10:25:00,374.75,375.14,374.72,375.04,25136.0,365.5949,365.9754,365.5656,365.8778,25136.0
2023-12-22 10:30:00,375.09,375.24,375.01,375.1,15556.0,365.9266,366.0729,365.8485,365.9363,15556.0
2023-12-22 10:35:00,375.09,375.18,374.67,374.82,29190.0,365.9266,366.0144,365.5168,365.6632,29190.0
2023-12-22 10:40:00,374.83,374.91,374.79,374.85,18551.0,365.6729,365.751,365.6339,365.6924,18551.0
2023-12-22 10:45:00,374.86,374.87,374.67,374.73,16290.0,365.7022,365.712,365.5168,365.5754,16290.0
2023-12-22 10:50:00,374.71,374.75,374.57,374.64,18920.0,365.5559,365.5949,365.4193,365.4876,18920.0
2023-12-22 10:55:00,374.57,374.62,374.31,374.32,43706.0,365.4193,365.4681,365.1656,365.1754,43706.0
2023-12-22 11:00:00,374.28,374.36,373.91,374.15,97176.0,365.1364,365.2144,364.7754,365.0095,97176.0
2023-12-22 11:05:00,374.17,374.33,373.98,374.27,53872.0,365.0291,365.1851,364.8437,365.1266,53872.0
2023-12-22 11:10:00,374.25,374.39,374.22,374.33,23951.0,365.1071,365.2437,365.0778,365.1851,23951.0
2023-12-22 11:15:00,374.35,374.41,374.21,374.35,21337.0,365.2047,365.2632,365.0681,365.2047,21337.0
2023-12-22 11:20:00,374.38,374.59,374.26,374.27,30336.0,365.2339,365.4388,365.1169,365.1266,30336.0
2023-12-22 11:25:00,374.27,374.42,374.24,374.36,18684.0,365.1266,365.2729,365.0973,365.2144,18684.0
2023-12-22 11:30:00,374.4,374.63,374.4,374.54,17912.0,365.2534,365.4778,365.2534,365.39,17912.0
2023-12-22 11:35:00,374.5,374.51,374.36,374.46,6645.0,365.351,365.3607,365.2144,365.312,6645.0
2023-12-22 11:40:00,374.44,374.47,374.31,374.35,8840.0,365.2925,365.3217,365.1656,365.2047,8840.0
2023-12-22 11:45:00,374.32,374.38,374.25,374.28,15737.0,365.1754,365.2339,365.1071,365.1364,15737.0
2023-12-22 11:50:00,374.28,374.5,374.26,374.5,53107.0,365.1364,365.351,365.1169,365.351,53107.0
2023-12-22 11:55:00,374.51,374.62,374.39,374.46,15507.0,365.3607,365.4681,365.2437,365.312,15507.0
2023-12-22 12:00:00,374.4,374.49,374.36,374.4,6184.0,365.2534,365.3412,365.2144,365.2534,6184.0
2023-12-22 12:05:00,374.41,374.58,374.31,374.32,11479.0,365.2632,365.429,365.1656,365.1754,11479.0
2023-12-22 12:10:00,374.28,374.37,374.22,374.23,12218.0,365.1364,365.2242,365.0778,365.0876,12218.0
2023-12-22 12:15:00,374.17,374.27,374.16,374.26,10336.0,365.0291,365.1266,365.0193,365.1169,10336.0
2023-12-22 12:20:00,374.23,374.37,374.18,374.24,8706.0,365.0876,365.2242,365.0388,365.0973,8706.0
2023-12-22 12:25:00,374.2,374.4,374.2,374.34,6355.0,365.0583,365.2534,365.0583,365.1949,6355.0
2023-12-22 12:30:00,374.38,374.39,374.19,374.22,6575.0,365.2339,365.2437,365.0486,365.0778,6575.0
2023-12-22 12:35:00,374.19,374.39,374.19,374.36,12270.0,365.0486,365.2437,365.0486,365.2144,12270.0
2023-12-22 12:40:00,374.35,374.49,374.35,374.46,12229.0,365.2047,365.3412,365.2047,365.312,12229.0
2023-12-22 12:45:00,374.47,374.58,374.42,374.43,17211.0,365.3217,365.429,365.2729,365.2827,17211.0
2023-12-22 12:50:00,374.42,374.61,374.38,374.61,7890.0,365.2729,365.4583,365.2339,365.4583,7890.0
2023-12-22 12:55:00,374.61,374.61,374.41,374.61,11755.0,365.4583,365.4583,365.2632,365.4583,11755.0
2023-12-22 13:00:00,374.6,374.64,374.49,374.58,21577.0,365.4485,365.4876,365.3412,365.429,21577.0
2023-12-22 13:05:00,374.58,374.71,374.57,374.6,10916.0,365.429,365.5559,365.4193,365.4485,10916.0
2023-12-22 13:10:00,374.65,374.69,374.57,374.69,10469.0,365.4973,365.5363,365.4193,365.5363,10469.0
2023-12-22 13:15:00,374.67,374.67,374.56,374.57,13323.0,365.5168,365.5168,365.4095,365.4193,13323.0
2023-12-22 13:20:00,374.61,374.62,374.54,374.55,4462.0,365.4583,365.4681,365.39,365.3998,4462.0
2023-12-22 13:25:00,374.56,374.61,374.49,374.58,17286.0,365.4095,365.4583,365.3412,365.429,17286.0
2023-12-22 13:30:00,374.57,374.61,374.45,374.48,6372.0,365.4193,365.4583,365.3022,365.3315,6372.0
2023-12-22 13:35:00,374.47,374.58,374.41,374.43,10929.0,365.3217,365.429,365.2632,365.2827,10929.0
2023-12-22 13:40:00,374.45,374.47,374.22,374.35,11295.0,365.3022,365.3217,365.0778,365.2047,11295.0
2023-12-22 13:45:00,374.35,374.48,374.27,374.44,17341.0,365.2047,365.3315,365.1266,365.2925,17341.0
2023-12-22 13:50:00,374.46,374.48,374.33,374.33,5493.0,365.312,365.3315,365.1851,365.1851,5493.0
2023-12-22 13:55:00,374.32,374.36,374.22,374.25,12022.0,365.1754,365.2144,365.0778,365.1071,12022.0
2023-12-22 14:00:00,374.23,374.29,374.07,374.07,17582.0,365.0876,365.1461,364.9315,364.9315,17582.0
2023-12-22 14:05:00,374.07,374.1,373.55,373.77,68545.0,364.9315,364.9608,364.4242,364.6388,68545.0
2023-12-22 14:10:00,373.74,373.9,373.71,373.85,20486.0,364.6096,364.7656,364.5803,364.7169,20486.0
2023-12-22 14:15:00,373.81,373.83,373.23,373.41,66659.0,364.6778,364.6974,364.112,364.2876,66659.0
2023-12-22 14:20:00,373.43,373.58,372.91,373.05,52377.0,364.3071,364.4535,363.7998,363.9364,52377.0
2023-12-22 14:25:00,373.05,373.1,372.75,372.8,32527.0,363.9364,363.9852,363.6437,363.6925,32527.0
2023-12-22 14:30:00,372.8,372.97,372.58,372.71,79022.0,363.6925,363.8584,363.4779,363.6047,79022.0
2023-12-22 14:35:00,372.69,373.28,372.68,373.11,40368.0,363.5852,364.1608,363.5755,363.9949,40368.0
2023-12-22 14:40:00,373.15,373.68,373.15,373.65,27274.0,364.034,364.551,364.034,364.5218,27274.0
2023-12-22 14:45:00,373.67,373.93,373.67,373.81,25323.0,364.5413,364.7949,364.5413,364.6778,25323.0
2023-12-22 14:50:00,373.82,374.01,373.78,373.95,28799.0,364.6876,364.873,364.6486,364.8144,28799.0
2023-12-22 14:55:00,373.99,374.05,373.9,374.03,12400.0,364.8534,364.912,364.7656,364.8925,12400.0
2023-12-22 15:00:00,374.08,374.15,373.94,374.07,27587.0,364.9413,365.0095,364.8047,364.9315,27587.0
2023-12-22 15:05:00,374.12,374.12,373.9,373.9,14056.0,364.9803,364.9803,364.7656,364.7656,14056.0
2023-12-22 15:10:00,373.94,374.07,373.93,374.02,29427.0,364.8047,364.9315,364.7949,364.8827,29427.0
2023-12-22 15:15:00,373.97,374.06,373.88,374.04,31359.0,364.8339,364.9217,364.7461,364.9022,31359.0
2023-12-22 15:20:00,374.0,374.01,373.8,373.98,33726.0,364.8632,364.873,364.6681,364.8437,33726.0
2023-12-22 15:25:00,373.94,374.18,373.89,374.14,46337.0,364.8047,365.0388,364.7559,364.9998,46337.0
2023-12-22 15:30:00,374.14,374.16,373.75,373.79,35741.0,364.9998,365.0193,364.6193,364.6583,35741.0
2023-12-22 15:35:00,373.76,373.8,373.61,373.61,23829.0,364.6291,364.6681,364.4827,364.4827,23829.0
2023-12-22 15:40:00,373.6,373.66,373.39,373.62,30817.0,364.473,364.5315,364.2681,364.4925,30817.0
2023-12-22 15:45:00,373.67,373.74,373.39,373.39,27622.0,364.5413,364.6096,364.2681,364.2681,27622.0
2023-12-22 15:50:00,373.39,373.85,373.35,373.83,52548.0,364.2681,364.7169,364.2291,364.6974,52548.0
2023-12-22 15:55:00,373.8,373.93,373.69,373.91,259267.0,364.6681,364.7949,364.5608,364.7754,259267.0
2023-12-26 09:30:00,373.68,374.34,373.58,374.23,119466.0,364.551,365.1949,364.4535,365.0876,119466.0
2023-12-26 09:35:00,374.21,374.36,373.94,374.27,26006.0,365.0681,365.2144,364.8047,365.1266,26006.0
2023-12-26 09:40:00,374.28,374.33,374.08,374.11,27545.0,365.1364,365.1851,364.9413,364.9705,27545.0
2023-12-26 09:45:00,374.15,374.44,374.15,374.24,43899.0,365.0095,365.2925,365.0095,365.0973,43899.0
2023-12-26 09:50:00,374.23,374.26,374.06,374.1,26911.0,365.0876,365.1169,364.9217,364.9608,26911.0
2023-12-26 09:55:00,374.08,374.32,374.02,374.31,15825.0,364.9413,365.1754,364.8827,365.1656,15825.0
2023-12-26 10:00:00,374.3,374.3,374.18,374.24,15955.0,365.1559,365.1559,365.0388,365.0973,15955.0
2023-12-26 10:05:00,374.25,374.48,374.25,374.42,20223.0,365.1071,365.3315,365.1071,365.2729,20223.0
2023-12-26 10:10:00,374.43,374.71,374.43,374.6,26676.0,365.2827,365.5559,365.2827,365.4485,26676.0
2023-12-26 10:15:00,374.65,374.82,374.64,374.67,19081.0,365.4973,365.6632,365.4876,365.5168,19081.0
2023-12-26 10:20:00,374.68,374.79,374.66,374.74,5668.0,365.5266,365.6339,365.5071,365.5851,5668.0
2023-12-26 10:25:00,374.77,374.87,374.65,374.66,12910.0,365.6144,365.712,365.4973,365.5071,12910.0
2023-12-26 10:30:00,374.68,374.8,374.68,374.74,5388.0,365.5266,365.6437,365.5266,365.5851,5388.0
2023-12-26 10:35:00,374.71,374.83,374.71,374.78,13667.0,365.5559,365.6729,365.5559,365.6242,13667.0
2023-12-26 10:40:00,374.8,374.83,374.71,374.73,16323.0,365.6437,365.6729,365.5559,365.5754,16323.0
2023-12-26 10:45:00,374.74,374.85,374.69,374.84,7190.0,365.5851,365.6924,365.5363,365.6827,7190.0
2023-12-26 10:50:00,374.79,374.8,374.58,374.65,32042.0,365.6339,365.6437,365.429,365.4973,32042.0
2023-12-26 10:55:00,374.71,374.81,374.67,374.76,7512.0,365.5559,365.6534,365.5168,365.6046,7512.0
2023-12-26 11:00:00,374.78,374.81,374.59,374.69,9528.0,365.6242,365.6534,365.4388,365.5363,9528.0
2023-12-26 11:05:00,374.69,374.81,374.69,374.78,9256.0,365.5363,365.6534,365.5363,365.6242,9256.0
2023-12-26 11:10:00,374.76,375.0,374.72,374.96,22178.0,365.6046,365.8388,365.5656,365.7998,22178.0
2023-12-26 11:15:00,374.96,374.96,374.61,374.67,13974.0,365.7998,365.7998,365.4583,365.5168,13974.0
2023-12-26 11:20:00,374.65,374.7,374.62,374.64,13611.0,365.4973,365.5461,365.4681,365.4876,13611.0
2023-12-26 11:25:00,374.6,374.67,374.58,374.65,11237.0,365.4485,365.5168,365.429,365.4973,11237.0
2023-12-26 11:30:00,374.64,374.74,374.64,374.74,6750.0,365.4876,365.5851,365.4876,365.5851,6750.0
2023-12-26 11:35:00,374.7,374.77,374.7,374.73,3418.0,365.5461,365.6144,365.5461,365.5754,3418.0
2023-12-26 11:40:00,374.75,374.8,374.71,374.75,17458.0,365.5949,365.6437,365.5559,365.5949,17458.0
2023-12-26 11:45:00,374.78,374.94,374.77,374.81,12091.0,365.6242,365.7802,365.6144,365.6534,12091.0
2023-12-26 11:50:00,374.81,374.9,374.81,374.87,14838.0,365.6534,365.7412,365.6534,365.712,14838.0
2023-12-26 11:55:00,374.88,374.97,374.76,374.9,10467.0,365.7217,365.8095,365.6046,365.7412,10467.0
2023-12-26 12:00:00,374.91,374.91,374.77,374.79,10027.0,365.751,365.751,365.6144,365.6339,10027.0
2023-12-26 12:05:00,374.8,374.87,374.78,374.87,7697.0,365.6437,365.712,365.6242,365.712,7697.0
2023-12-26 12:10:00,374.89,375.02,374.89,375.0,9998.0,365.7315,365.8583,365.7315,365.8388,9998.0
2023-12-26 12:15:00,375.01,375.06,374.96,375.0,4926.0,365.8485,365.8973,365.7998,365.8388,4926.0
2023-12-26 12:20:00,375.0,375.12,374.99,375.05,8334.0,365.8388,365.9558,365.829,365.8876,8334.0
2023-12-26 12:25:00,375.01,375.09,374.96,374.97,12645.0,365.8485,365.9266,365.7998,365.8095,12645.0
2023-12-26 12:30:00,374.97,375.0,374.91,374.91,13944.0,365.8095,365.8388,365.751,365.751,13944.0
2023-12-26 12:35:00,374.89,374.92,374.81,374.83,11837.0,365.7315,365.7607,365.6534,365.6729,11837.0
2023-12-26 12:40:00,374.84,374.99,374.82,374.99,10989.0,365.6827,365.829,365.6632,365.829,10989.0
2023-12-26 12:45:00,374.98,375.22,374.98,375.17,27338.0,365.8193,366.0534,365.8193,366.0046,27338.0
2023-12-26 12:50:00,375.17,375.17,375.04,375.11,11463.0,366.0046,366.0046,365.8778,365.9461,11463.0
2023-12-26 12:55:00,375.12,375.12,374.9,374.93,9056.0,365.9558,365.9558,365.7412,365.7705,9056.0
2023-12-26 13:00:00,374.94,375.1,374.92,375.07,8882.0,365.7802,365.9363,365.7607,365.9071,8882.0
2023-12-26 13:05:00,375.06,375.07,375.0,375.01,3684.0,365.8973,365.9071,365.8388,365.8485,3684.0
2023-12-26 13:10:00,375.05,375.22,375.05,375.14,20291.0,365.8876,366.0534,365.8876,365.9754,20291.0
2023-12-26 13:15:00,375.14,375.14,375.04,375.1,16800.0,365.9754,365.9754,365.8778,365.9363,16800.0
2023-12-26 13:20:00,375.08,375.28,375.06,375.26,8679.0,365.9168,366.1119,365.8973,366.0924,8679.0
2023-12-26 13:25:00,375.27,375.29,375.17,375.19,10069.0,366.1022,366.1217,366.0046,366.0241,10069.0
2023-12-26 13:30:00,375.23,375.27,375.19,375.19,8056.0,366.0632,366.1022,366.0241,366.0241,8056.0
2023-12-26 13:35:00,375.15,375.19,375.12,375.15,7060.0,365.9851,366.0241,365.9558,365.9851,7060.0
2023-12-26 13:40:00,375.17,375.24,375.13,375.24,10930.0,366.0046,366.0729,365.9656,366.0729,10930.0
2023-12-26 13:45:00,375.22,375.28,375.19,375.28,15898.0,366.0534,366.1119,366.0241,366.1119,15898.0
2023-12-26 13:50:00,375.27,375.27,375.1,375.13,7856.0,366.1022,366.1022,365.9363,365.9656,7856.0
2023-12-26 13:55:00,375.15,375.24,375.1,375.15,15504.0,365.9851,366.0729,365.9363,365.9851,15504.0
2023-12-26 14:00:00,375.14,375.3,375.14,375.23,16026.0,365.9754,366.1314,365.9754,366.0632,16026.0
2023-12-26 14:05:00,375.24,375.31,375.24,375.31,29543.0,366.0729,366.1412,366.0729,366.1412,29543.0
2023-12-26 14:10:00,375.32,375.38,375.29,375.31,27982.0,366.151,366.2095,366.1217,366.1412,27982.0
2023-12-26 14:15:00,375.29,375.41,375.29,375.41,13555.0,366.1217,366.2388,366.1217,366.2388,13555.0
2023-12-26 14:20:00,375.4,375.43,375.34,375.4,21561.0,366.229,366.2583,366.1705,366.229,21561.0
2023-12-26 14:25:00,375.38,375.48,375.37,375.47,11684.0,366.2095,366.307,366.1997,366.2973,11684.0
2023-12-26 14:30:00,375.49,375.62,375.48,375.54,27031.0,366.3168,366.4436,366.307,366.3656,27031.0
2023-12-26 14:35:00,375.55,375.67,375.53,375.67,14615.0,366.3753,366.4924,366.3558,366.4924,14615.0
2023-12-26 14:40:00,375.64,375.65,375.43,375.45,29154.0,366.4631,366.4729,366.2583,366.2778,29154.0
2023-12-26 14:45:00,375.47,375.56,375.47,375.51,6156.0,366.2973,366.3851,366.2973,366.3363,6156.0
2023-12-26 14:50:00,375.51,375.53,375.47,375.53,5407.0,366.3363,366.3558,366.2973,366.3558,5407.0
2023-12-26 14:55:00,375.51,375.62,375.5,375.58,20637.0,366.3363,366.4436,366.3266,366.4046,20637.0
2023-12-26 15:00:00,375.63,375.63,375.47,375.61,10007.0,366.4534,366.4534,366.2973,366.4339,10007.0
2023-12-26 15:05:00,375.59,375.59,375.41,375.44,15666.0,366.4144,366.4144,366.2388,366.268,15666.0
2023-12-26 15:10:00,375.46,375.57,375.44,375.52,14080.0,366.2875,366.3949,366.268,366.3461,14080.0
2023-12-26 15:15:00,375.51,375.52,375.46,375.51,19079.0,366.3363,366.3461,366.2875,366.3363,19079.0
2023-12-26 15:20:00,375.52,375.72,375.49,375.7,18896.0,366.3461,366.5412,366.3168,366.5217,18896.0
2023-12-26 15:25:00,375.74,376.09,375.72,375.73,42222.0,366.5607,366.9021,366.5412,366.5509,42222.0
2023-12-26 15:30:00,375.74,375.9,375.72,375.85,34259.0,366.5607,366.7168,366.5412,366.668,34259.0
2023-12-26 15:35:00,375.84,375.87,375.56,375.59,38043.0,366.6583,366.6875,366.3851,366.4144,38043.0
2023-12-26 15:40:00,375.58,375.58,375.52,375.55,23480.0,366.4046,366.4046,366.3461,366.3753,23480.0
2023-12-26 15:45:00,375.55,375.67,375.39,375.39,28900.0,366.3753,366.4924,366.2192,366.2192,28900.0
2023-12-26 15:50:00,375.38,375.6,375.25,375.36,53561.0,366.2095,366.4241,366.0827,366.19,53561.0
2023-12-26 15:55:00,375.34,375.45,375.16,375.38,61081.0,366.1705,366.2778,365.9949,366.2095,61081.0
2023-12-27 09:30:00,375.1,375.41,374.75,375.31,94860.0,365.9363,366.2388,365.5949,366.1412,94860.0
2023-12-27 09:35:00,375.31,375.47,375.24,375.42,105532.0,366.1412,366.2973,366.0729,366.2485,105532.0
2023-12-27 09:40:00,375.4,375.73,375.4,375.66,44800.0,366.229,366.5509,366.229,366.4827,44800.0
2023-12-27 09:45:00,375.67,375.7,375.55,375.69,19781.0,366.4924,366.5217,366.3753,366.5119,19781.0
2023-12-27 09:50:00,375.73,375.9,375.69,375.82,14318.0,366.5509,366.7168,366.5119,366.6387,14318.0
2023-12-27 09:55:00,375.83,375.84,375.73,375.74,17757.0,366.6485,366.6583,366.5509,366.5607,17757.0
2023-12-27 10:00:00,375.74,375.84,375.65,375.84,24677.0,366.5607,366.6583,366.4729,366.6583,24677.0
2023-12-27 10:05:00,375.84,375.92,375.79,375.92,13517.0,366.6583,366.7363,366.6095,366.7363,13517.0
2023-12-27 10:10:00,375.9,376.19,375.77,375.94,43163.0,366.7168,366.9997,366.59,366.7558,43163.0
2023-12-27 10:15:00,375.93,376.05,375.72,375.79,26590.0,366.7461,366.8631,366.5412,366.6095,26590.0
2023-12-27 10:20:00,375.75,376.03,375.6,376.01,40390.0,366.5705,366.8436,366.4241,366.8241,40390.0
2023-12-27 10:25:00,376.03,376.17,376.0,376.12,12609.0,366.8436,366.9802,366.8143,366.9314,12609.0
2023-12-27 10:30:00,376.13,376.24,376.07,376.1,30875.0,366.9412,367.0485,366.8826,366.9119,30875.0
2023-12-27 10:35:00,376.08,376.08,375.83,375.92,24169.0,366.8924,366.8924,366.6485,366.7363,24169.0
2023-12-27 10:40:00,375.99,376.01,375.78,375.86,9915.0,366.8046,366.8241,366.5997,366.6778,9915.0
2023-12-27 10:45:00,375.87,375.94,375.73,375.77,15135.0,366.6875,366.7558,366.5509,366.59,15135.0
2023-12-27 10:50:00,375.74,375.83,375.65,375.81,9132.0,366.5607,366.6485,366.4729,366.629,9132.0
2023-12-27 10:55:00,375.79,375.86,375.74,375.83,9202.0,366.6095,366.6778,366.5607,366.6485,9202.0
2023-12-27 11:00:00,375.81,375.81,375.62,375.72,9675.0,366.629,366.629,366.4436,366.5412,9675.0
2023-12-27 11:05:00,375.71,375.83,375.69,375.74,11833.0,366.5314,366.6485,366.5119,366.5607,11833.0
2023-12-27 11:10:00,375.68,375.85,375.64,375.85,6290.0,366.5022,366.668,366.4631,366.668,6290.0
2023-12-27 11:15:00,375.88,375.91,375.83,375.9,10097.0,366.6973,366.7265,366.6485,366.7168,10097.0
2023-12-27 11:20:00,375.9,375.9,375.78,375.8,14723.0,366.7168,366.7168,366.5997,366.6192,14723.0
2023-12-27 11:25:00,375.78,375.84,375.7,375.81,18568.0,366.5997,366.6583,366.5217,366.629,18568.0
2023-12-27 11:30:00,375.8,375.93,375.76,375.91,10506.0,366.6192,366.7461,366.5802,366.7265,10506.0
2023-12-27 11:35:00,375.91,376.05,375.91,376.04,11131.0,366.7265,366.8631,366.7265,366.8534,11131.0
2023-12-27 11:40:00,376.03,376.18,376.02,376.11,10394.0,366.8436,366.9899,366.8339,366.9217,10394.0
2023-12-27 11:45:00,376.09,376.13,376.0,376.07,13993.0,366.9021,366.9412,366.8143,366.8826,13993.0
2023-12-27 11:50:00,376.08,376.15,376.03,376.12,13507.0,366.8924,366.9607,366.8436,366.9314,13507.0
2023-12-27 11:55:00,376.13,376.17,376.07,376.08,7551.0,366.9412,366.9802,366.8826,366.8924,7551.0
2023-12-27 12:00:00,376.06,376.11,375.87,375.99,19391.0,366.8729,366.9217,366.6875,366.8046,19391.0
2023-12-27 12:05:00,376.0,376.04,375.98,376.01,8646.0,366.8143,366.8534,366.7948,366.8241,8646.0
2023-12-27 12:10:00,376.0,376.18,375.99,376.15,11467.0,366.8143,366.9899,366.8046,366.9607,11467.0
2023-12-27 12:15:00,376.19,376.22,376.15,376.2,8369.0,366.9997,367.029,366.9607,367.0095,8369.0
2023-12-27 12:20:00,376.24,376.29,376.14,376.19,7503.0,367.0485,367.0973,366.9509,366.9997,7503.0
2023-12-27 12:25:00,376.15,376.15,376.08,376.1,4364.0,366.9607,366.9607,366.8924,366.9119,4364.0
2023-12-27 12:30:00,376.09,376.19,376.07,376.15,4912.0,366.9021,366.9997,366.8826,366.9607,4912.0
2023-12-27 12:35:00,376.13,376.13,375.98,376.05,10244.0,366.9412,366.9412,366.7948,366.8631,10244.0
2023-12-27 12:40:00,376.03,376.03,375.78,375.85,21616.0,366.8436,366.8436,366.5997,366.668,21616.0
2023-12-27 12:45:00,375.83,375.92,375.8,375.91,12333.0,366.6485,366.7363,366.6192,366.7265,12333.0
2023-12-27 12:50:00,375.89,375.92,375.87,375.9,33083.0,366.707,366.7363,366.6875,366.7168,33083.0
2023-12-27 12:55:00,375.92,376.04,375.9,375.98,8201.0,366.7363,366.8534,366.7168,366.7948,8201.0
2023-12-27 13:00:00,375.98,376.27,375.95,376.26,25625.0,366.7948,367.0777,366.7656,367.068,25625.0
2023-12-27 13:05:00,376.26,376.76,376.25,376.71,176726.0,367.068,367.5558,367.0582,367.507,176726.0
2023-12-27 13:10:00,376.69,376.79,376.41,376.44,91079.0,367.4875,367.585,367.2143,367.2436,91079.0
2023-12-27 13:15:00,376.45,376.59,376.41,376.44,52397.0,367.2534,367.3899,367.2143,367.2436,52397.0
2023-12-27 13:20:00,376.44,376.53,376.39,376.42,14933.0,367.2436,367.3314,367.1948,367.2241,14933.0
2023-12-27 13:25:00,376.39,376.47,376.27,376.34,19109.0,367.1948,367.2729,367.0777,367.146,19109.0
2023-12-27 13:30:00,376.39,376.45,376.2,376.22,14899.0,367.1948,367.2534,367.0095,367.029,14899.0
2023-12-27 13:35:00,376.24,376.33,376.21,376.31,9092.0,367.0485,367.1363,367.0192,367.1168,9092.0
2023-12-27 13:40:00,376.34,376.44,376.32,376.39,7644.0,367.146,367.2436,367.1265,367.1948,7644.0
2023-12-27 13:45:00,376.4,376.41,376.3,376.36,7677.0,367.2046,367.2143,367.107,367.1656,7677.0
2023-12-27 13:50:00,376.34,376.41,376.22,376.28,43419.0,367.146,367.2143,367.029,367.0875,43419.0
2023-12-27 13:55:00,376.29,376.32,376.07,376.07,18623.0,367.0973,367.1265,366.8826,366.8826,18623.0
2023-12-27 14:00:00,376.02,376.02,375.32,375.43,85090.0,366.8339,366.8339,366.151,366.2583,85090.0
2023-12-27 14:05:00,375.39,375.74,375.31,375.67,48811.0,366.2192,366.5607,366.1412,366.4924,48811.0
2023-12-27 14:10:00,375.68,375.68,375.37,375.54,83834.0,366.5022,366.5022,366.1997,366.3656,83834.0
2023-12-27 14:15:00,375.55,375.78,375.46,375.76,20260.0,366.3753,366.5997,366.2875,366.5802,20260.0
2023-12-27 14:20:00,375.78,375.98,375.78,375.92,28403.0,366.5997,366.7948,366.5997,366.7363,28403.0
2023-12-27 14:25:00,375.94,376.16,375.84,376.01,54915.0,366.7558,366.9704,366.6583,366.8241,54915.0
2023-12-27 14:30:00,376.02,376.02,375.79,375.87,44322.0,366.8339,366.8339,366.6095,366.6875,44322.0
2023-12-27 14:35:00,375.87,375.93,375.81,375.81,7777.0,366.6875,366.7461,366.629,366.629,7777.0
2023-12-27 14:40:00,375.79,375.79,375.59,375.66,32231.0,366.6095,366.6095,366.4144,366.4827,32231.0
2023-12-27 14:45:00,375.65,375.76,375.63,375.74,14222.0,366.4729,366.5802,366.4534,366.5607,14222.0
2023-12-27 14:50:00,375.73,375.76,375.58,375.58,14475.0,366.5509,366.5802,366.4046,366.4046,14475.0
2023-12-27 14:55:00,375.59,375.89,375.58,375.83,13530.0,366.4144,366.707,366.4046,366.6485,13530.0
2023-12-27 15:00:00,375.85,376.01,375.78,375.94,16572.0,366.668,366.8241,366.5997,366.7558,16572.0
2023-12-27 15:05:00,375.95,376.01,375.82,375.98,17040.0,366.7656,366.8241,366.6387,366.7948,17040.0
2023-12-27 15:10:00,375.99,376.1,375.92,375.95,20583.0,366.8046,366.9119,366.7363,366.7656,20583.0
2023-12-27 15:15:00,375.95,376.12,375.95,376.01,10853.0,366.7656,366.9314,366.7656,366.8241,10853.0
2023-12-27 15:20:00,376.0,376.07,375.98,376.0,12788.0,366.8143,366.8826,366.7948,366.8143,12788.0
2023-12-27 15:25:00,375.97,375.98,375.79,375.97,20807.0,366.7851,366.7948,366.6095,366.7851,20807.0
2023-12-27 15:30:00,375.95,376.13,375.87,376.11,14470.0,366.7656,366.9412,366.6875,366.9217,14470.0
2023-12-27 15:35:00,376.15,376.27,376.12,376.18,19103.0,366.9607,367.0777,366.9314,366.9899,19103.0
2023-12-27 15:40:00,376.18,376.2,375.76,375.81,35253.0,366.9899,367.0095,366.5802,366.629,35253.0
2023-12-27 15:45:00,375.78,375.83,375.67,375.74,37749.0,366.5997,366.6485,366.4924,366.5607,37749.0
2023-12-27 15:50:00,375.71,375.93,375.56,375.88,82624.0,366.5314,366.7461,366.3851,366.6973,82624.0
2023-12-27 15:55:00,375.94,376.67,375.92,376.58,164023.0,366.7558,367.468,366.7363,367.3802,164023.0
2023-12-28 09:30:00,376.48,377.15,376.48,376.99,99504.0,367.2826,367.9363,367.2826,367.7802,99504.0
2023-12-28 09:35:00,377.02,377.1,376.87,376.9,47121.0,367.8094,367.8875,367.6631,367.6924,47121.0
2023-12-28 09:40:00,376.92,377.01,376.61,376.62,53955.0,367.7119,367.7997,367.4094,367.4192,53955.0
2023-12-28 09:45:00,376.62,376.94,376.6,376.94,36516.0,367.4192,367.7314,367.3997,367.7314,36516.0
2023-12-28 09:50:00,376.95,377.08,376.86,377.04,30047.0,367.7411,367.868,367.6533,367.8289,30047.0
2023-12-28 09:55:00,377.04,377.16,376.91,376.92,23818.0,367.8289,367.946,367.7021,367.7119,23818.0
2023-12-28 10:00:00,376.91,376.97,376.89,376.94,10981.0,367.7021,367.7606,367.6826,367.7314,10981.0
2023-12-28 10:05:00,376.93,377.07,376.86,377.02,13726.0,367.7216,367.8582,367.6533,367.8094,13726.0
2023-12-28 10:10:00,377.0,377.23,376.93,377.11,52699.0,367.7899,368.0143,367.7216,367.8972,52699.0
2023-12-28 10:15:00,377.09,377.22,377.06,377.09,15310.0,367.8777,368.0045,367.8484,367.8777,15310.0
2023-12-28 10:20:00,377.09,377.18,377.06,377.09,9262.0,367.8777,367.9655,367.8484,367.8777,9262.0
2023-12-28 10:25:00,377.1,377.19,377.06,377.13,12868.0,367.8875,367.9753,367.8484,367.9167,12868.0
2023-12-28 10:30:00,377.18,377.29,377.13,377.28,18040.0,367.9655,368.0728,367.9167,368.0631,18040.0
2023-12-28 10:35:00,377.27,377.29,377.19,377.21,14701.0,368.0533,368.0728,367.9753,367.9948,14701.0
2023-12-28 10:40:00,377.21,377.31,377.15,377.24,37651.0,367.9948,368.0923,367.9363,368.0241,37651.0
2023-12-28 10:45:00,377.22,377.31,377.13,377.3,16974.0,368.0045,368.0923,367.9167,368.0826,16974.0
2023-12-28 10:50:00,377.32,377.32,377.12,377.15,15114.0,368.1021,368.1021,367.907,367.9363,15114.0
2023-12-28 10:55:00,377.17,377.2,376.87,376.98,40444.0,367.9558,367.985,367.6631,367.7704,40444.0
2023-12-28 11:00:00,376.99,377.06,376.96,377.03,11173.0,367.7802,367.8484,367.7509,367.8192,11173.0
2023-12-28 11:05:00,377.02,377.07,376.89,377.01,29105.0,367.8094,367.8582,367.6826,367.7997,29105.0
2023-12-28 11:10:00,377.02,377.08,376.95,377.0,12197.0,367.8094,367.868,367.7411,367.7899,12197.0
2023-12-28 11:15:00,377.0,377.0,376.78,376.79,25339.0,367.7899,367.7899,367.5753,367.585,25339.0
2023-12-28 11:20:00,376.76,376.97,376.73,376.85,10814.0,367.5558,367.7606,367.5265,367.6436,10814.0
2023-12-28 11:25:00,376.83,376.88,376.71,376.84,15819.0,367.6241,367.6728,367.507,367.6338,15819.0
2023-12-28 11:30:00,376.89,377.0,376.82,376.85,11913.0,367.6826,367.7899,367.6143,367.6436,11913.0
2023-12-28 11:35:00,376.84,376.9,376.81,376.9,8552.0,367.6338,367.6924,367.6046,367.6924,8552.0
2023-12-28 11:40:00,376.91,376.95,376.87,376.92,15018.0,367.7021,367.7411,367.6631,367.7119,15018.0
2023-12-28 11:45:00,376.94,376.98,376.88,376.95,8048.0,367.7314,367.7704,367.6728,367.7411,8048.0
2023-12-28 11:50:00,376.97,377.13,376.97,377.1,26071.0,367.7606,367.9167,367.7606,367.8875,26071.0
2023-12-28 11:55:00,377.1,377.1,376.92,376.96,27174.0,367.8875,367.8875,367.7119,367.7509,27174.0
2023-12-28 12:00:00,376.95,377.12,376.89,377.05,29665.0,367.7411,367.907,367.6826,367.8387,29665.0
2023-12-28 12:05:00,377.06,377.22,377.06,377.17,33880.0,367.8484,368.0045,367.8484,367.9558,33880.0
2023-12-28 12:10:00,377.15,377.2,376.99,376.99,21533.0,367.9363,367.985,367.7802,367.7802,21533.0
2023-12-28 12:15:00,377.02,377.12,377.02,377.06,40083.0,367.8094,367.907,367.8094,367.8484,40083.0
2023-12-28 12:20:00,377.04,377.07,376.96,377.07,8504.0,367.8289,367.8582,367.7509,367.8582,8504.0
2023-12-28 12:25:00,377.04,377.08,376.9,376.91,11510.0,367.8289,367.868,367.6924,367.7021,11510.0
2023-12-28 12:30:00,376.9,377.05,376.84,376.99,16007.0,367.6924,367.8387,367.6338,367.7802,16007.0
2023-12-28 12:35:00,377.02,377.1,377.01,377.09,7827.0,367.8094,367.8875,367.7997,367.8777,7827.0
2023-12-28 12:40:00,377.09,377.17,377.07,377.17,11629.0,367.8777,367.9558,367.8582,367.9558,11629.0
2023-12-28 12:45:00,377.18,377.28,377.13,377.15,14693.0,367.9655,368.0631,367.9167,367.9363,14693.0
2023-12-28 12:50:00,377.13,377.31,377.13,377.27,13292.0,367.9167,368.0923,367.9167,368.0533,13292.0
2023-12-28 12:55:00,377.31,377.45,377.28,377.32,25892.0,368.0923,368.2289,368.0631,368.1021,25892.0
2023-12-28 13:00:00,377.31,377.39,376.77,376.99,60605.0,368.0923,368.1704,367.5655,367.7802,60605.0
2023-12-28 13:05:00,376.98,377.14,376.75,377.14,15466.0,367.7704,367.9265,367.546,367.9265,15466.0
2023-12-28 13:10:00,377.16,377.23,377.05,377.13,12406.0,367.946,368.0143,367.8387,367.9167,12406.0
2023-12-28 13:15:00,377.12,377.33,377.11,377.31,25559.0,367.907,368.1119,367.8972,368.0923,25559.0
2023-12-28 13:20:00,377.31,377.36,377.24,377.32,13476.0,368.0923,368.1411,368.0241,368.1021,13476.0
2023-12-28 13:25:00,377.32,377.33,377.14,377.2,30159.0,368.1021,368.1119,367.9265,367.985,30159.0
2023-12-28 13:30:00,377.2,377.3,377.19,377.3,8300.0,367.985,368.0826,367.9753,368.0826,8300.0
2023-12-28 13:35:00,377.29,377.54,377.27,377.36,17402.0,368.0728,368.3167,368.0533,368.1411,17402.0
2023-12-28 13:40:00,377.36,377.36,377.14,377.21,21212.0,368.1411,368.1411,367.9265,367.9948,21212.0
2023-12-28 13:45:00,377.19,377.26,377.15,377.2,8098.0,367.9753,368.0436,367.9363,367.985,8098.0
2023-12-28 13:50:00,377.21,377.35,377.21,377.28,22462.0,367.9948,368.1314,367.9948,368.0631,22462.0
2023-12-28 13:55:00,377.26,377.26,377.16,377.2,11311.0,368.0436,368.0436,367.946,367.985,11311.0
2023-12-28 14:00:00,377.21,377.36,377.18,377.36,14261.0,367.9948,368.1411,367.9655,368.1411,14261.0
2023-12-28 14:05:00,377.37,377.37,377.28,377.28,15300.0,368.1509,368.1509,368.0631,368.0631,15300.0
2023-12-28 14:10:00,377.36,377.52,377.33,377.44,18345.0,368.1411,368.2972,368.1119,368.2192,18345.0
2023-12-28 14:15:00,377.41,377.51,377.37,377.37,32555.0,368.1899,368.2875,368.1509,368.1509,32555.0
2023-12-28 14:20:00,377.37,377.43,377.33,377.4,4906.0,368.1509,368.2094,368.1119,368.1801,4906.0
2023-12-28 14:25:00,377.4,377.5,377.39,377.46,10305.0,368.1801,368.2777,368.1704,368.2387,10305.0
2023-12-28 14:30:00,377.47,377.59,377.37,377.43,25497.0,368.2484,368.3655,368.1509,368.2094,25497.0
2023-12-28 14:35:00,377.46,377.59,377.43,377.47,32040.0,368.2387,368.3655,368.2094,368.2484,32040.0
2023-12-28 14:40:00,377.54,377.55,377.39,377.44,8900.0,368.3167,368.3265,368.1704,368.2192,8900.0
2023-12-28 14:45:00,377.41,377.59,377.41,377.58,21326.0,368.1899,368.3655,368.1899,368.3557,21326.0
2023-12-28 14:50:00,377.6,377.6,377.41,377.45,13729.0,368.3753,368.3753,368.1899,368.2289,13729.0
2023-12-28 14:55:00,377.46,377.57,377.45,377.52,12405.0,368.2387,368.346,368.2289,368.2972,12405.0
2023-12-28 15:00:00,377.52,377.52,377.36,377.43,16890.0,368.2972,368.2972,368.1411,368.2094,16890.0
2023-12-28 15:05:00,377.41,377.53,377.39,377.43,18155.0,368.1899,368.307,368.1704,368.2094,18155.0
2023-12-28 15:10:00,377.44,377.44,377.16,377.35,49618.0,368.2192,368.2192,367.946,368.1314,49618.0
2023-12-28 15:15:00,377.32,377.55,377.19,377.55,45046.0,368.1021,368.3265,367.9753,368.3265,45046.0
2023-12-28 15:20:00,377.55,377.62,377.44,377.5,22676.0,368.3265,368.3948,368.2192,368.2777,22676.0
2023-12-28 15:25:00,377.46,377.52,377.35,377.42,19947.0,368.2387,368.2972,368.1314,368.1997,19947.0
2023-12-28 15:30:00,377.46,377.47,377.35,377.39,22882.0,368.2387,368.2484,368.1314,368.1704,22882.0
2023-12-28 15:35:00,377.42,377.59,377.42,377.54,24247.0,368.1997,368.3655,368.1997,368.3167,24247.0
2023-12-28 15:40:00,377.55,377.69,377.51,377.67,23954.0,368.3265,368.4631,368.2875,368.4435,23954.0
2023-12-28 15:45:00,377.65,377.66,377.25,377.33,39505.0,368.424,368.4338,368.0338,368.1119,39505.0
2023-12-28 15:50:00,377.34,377.42,376.97,376.99,116349.0,368.1216,368.1997,367.7606,367.7802,116349.0
2023-12-28 15:55:00,376.96,377.19,376.8,377.13,192487.0,367.7509,367.9753,367.5948,367.9167,192487.0
2023-12-29 09:30:00,376.98,377.41,376.91,377.38,100492.0,367.7704,368.1899,367.7021,368.1606,100492.0
2023-12-29 09:35:00,377.37,377.46,377.17,377.19,101729.0,368.1509,368.2387,367.9558,367.9753,101729.0
2023-12-29 09:40:00,377.2,377.26,377.05,377.22,34260.0,367.985,368.0436,367.8387,368.0045,34260.0
2023-12-29 09:45:00,377.19,377.19,376.89,376.91,21365.0,367.9753,367.9753,367.6826,367.7021,21365.0
2023-12-29 09:50:00,376.94,377.07,376.92,376.96,21526.0,367.7314,367.8582,367.7119,367.7509,21526.0
2023-12-29 09:55:00,376.97,377.07,376.9,377.06,23861.0,367.7606,367.8582,367.6924,367.8484,23861.0
2023-12-29 10:00:00,377.07,377.26,377.07,377.26,17975.0,367.8582,368.0436,367.8582,368.0436,17975.0
2023-12-29 10:05:00,377.2,377.27,377.04,377.08,38256.0,367.985,368.0533,367.8289,367.868,38256.0
2023-12-29 10:10:00,377.08,377.16,376.98,377.02,27883.0,367.868,367.946,367.7704,367.8094,27883.0
2023-12-29 10:15:00,377.03,377.08,376.99,377.07,14578.0,367.8192,367.868,367.7802,367.8582,14578.0
2023-12-29 10:20:00,377.06,377.14,376.97,377.05,55752.0,367.8484,367.9265,367.7606,367.8387,55752.0
2023-12-29 10:25:00,377.04,377.18,377.04,377.18,14881.0,367.8289,367.9655,367.8289,367.9655,14881.0
2023-12-29 10:30:00,377.17,377.22,376.9,377.04,73585.0,367.9558,368.0045,367.6924,367.8289,73585.0
2023-12-29 10:35:00,377.04,377.11,376.96,377.11,31679.0,367.8289,367.8972,367.7509,367.8972,31679.0
2023-12-29 10:40:00,377.08,377.1,376.95,377.05,67229.0,367.868,367.8875,367.7411,367.8387,67229.0
2023-12-29 10:45:00,377.05,377.12,376.32,376.72,85710.0,367.8387,367.907,367.1265,367.5168,85710.0
2023-12-29 10:50:00,376.76,376.88,376.57,376.58,29123.0,367.5558,367.6728,367.3704,367.3802,29123.0
2023-12-29 10:55:00,376.57,376.76,376.52,376.61,36130.0,367.3704,367.5558,367.3216,367.4094,36130.0
2023-12-29 11:00:00,376.63,376.85,376.63,376.8,19904.0,367.429,367.6436,367.429,367.5948,19904.0
2023-12-29 11:05:00,376.82,376.86,376.63,376.68,33838.0,367.6143,367.6533,367.429,367.4777,33838.0
2023-12-29 11:10:00,376.68,376.73,376.39,376.4,24915.0,367.4777,367.5265,367.1948,367.2046,24915.0
2023-12-29 11:15:00,376.4,376.41,375.93,376.22,66252.0,367.2046,367.2143,366.7461,367.029,66252.0
2023-12-29 11:20:00,376.21,376.21,376.01,376.05,16254.0,367.0192,367.0192,366.8241,366.8631,16254.0
2023-12-29 11:25:00,376.06,376.21,375.8,375.86,29971.0,366.8729,367.0192,366.6192,366.6778,29971.0
2023-12-29 11:30:00,375.8,376.06,375.79,375.82,32969.0,366.6192,366.8729,366.6095,366.6387,32969.0
2023-12-29 11:35:00,375.82,375.97,375.67,375.97,48840.0,366.6387,366.7851,366.4924,366.7851,48840.0
2023-12-29 11:40:00,375.95,376.05,375.81,375.9,31348.0,366.7656,366.8631,366.629,366.7168,31348.0
2023-12-29 11:45:00,375.88,376.0,375.88,375.96,21472.0,366.6973,366.8143,366.6973,366.7753,21472.0
2023-12-29 11:50:00,375.97,375.98,375.59,375.85,27758.0,366.7851,366.7948,366.4144,366.668,27758.0
2023-12-29 11:55:00,375.82,375.86,375.71,375.76,14924.0,366.6387,366.6778,366.5314,366.5802,14924.0
2023-12-29 12:00:00,375.75,376.0,375.7,375.72,21050.0,366.5705,366.8143,366.5217,366.5412,21050.0
2023-12-29 12:05:00,375.73,375.77,375.53,375.71,26609.0,366.5509,366.59,366.3558,366.5314,26609.0
2023-12-29 12:10:00,375.69,375.77,375.44,375.51,42415.0,366.5119,366.59,366.268,366.3363,42415.0
2023-12-29 12:15:00,375.49,375.7,375.42,375.66,35823.0,366.3168,366.5217,366.2485,366.4827,35823.0
2023-12-29 12:20:00,375.67,375.76,375.27,375.49,78910.0,366.4924,366.5802,366.1022,366.3168,78910.0
2023-12-29 12:25:00,375.45,375.55,375.4,375.51,14552.0,366.2778,366.3753,366.229,366.3363,14552.0
2023-12-29 12:30:00,375.44,375.59,375.44,375.56,7316.0,366.268,366.4144,366.268,366.3851,7316.0
2023-12-29 12:35:00,375.57,375.77,375.53,375.71,12617.0,366.3949,366.59,366.3558,366.5314,12617.0
2023-12-29 12:40:00,375.74,375.8,375.7,375.79,9758.0,366.5607,366.6192,366.5217,366.6095,9758.0
2023-12-29 12:45:00,375.79,375.92,375.66,375.7,55420.0,366.6095,366.7363,366.4827,366.5217,55420.0
2023-12-29 12:50:00,375.67,375.93,375.67,375.85,8729.0,366.4924,366.7461,366.4924,366.668,8729.0
2023-12-29 12:55:00,375.86,376.19,375.86,376.11,12537.0,366.6778,366.9997,366.6778,366.9217,12537.0
2023-12-29 13:00:00,376.11,376.3,376.0,376.26,21406.0,366.9217,367.107,366.8143,367.068,21406.0
2023-12-29 13:05:00,376.3,376.41,376.28,376.34,19046.0,367.107,367.2143,367.0875,367.146,19046.0
2023-12-29 13:10:00,376.36,376.53,376.33,376.37,54117.0,367.1656,367.3314,367.1363,367.1753,54117.0
2023-12-29 13:15:00,376.38,376.4,376.13,376.15,51740.0,367.1851,367.2046,366.9412,366.9607,51740.0
2023-12-29 13:20:00,376.13,376.25,376.01,376.09,15269.0,366.9412,367.0582,366.8241,366.9021,15269.0
2023-12-29 13:25:00,376.08,376.16,376.03,376.07,6233.0,366.8924,366.9704,366.8436,366.8826,6233.0
2023-12-29 13:30:00,376.1,376.32,376.1,376.21,11628.0,366.9119,367.1265,366.9119,367.0192,11628.0
2023-12-29 13:35:00,376.23,376.38,376.23,376.37,11941.0,367.0387,367.1851,367.0387,367.1753,11941.0
2023-12-29 13:40:00,376.36,376.48,376.3,376.43,18468.0,367.1656,367.2826,367.107,367.2338,18468.0
2023-12-29 13:45:00,376.41,376.5,376.36,376.48,15948.0,367.2143,367.3021,367.1656,367.2826,15948.0
2023-12-29 13:50:00,376.47,376.52,376.28,376.28,17739.0,367.2729,367.3216,367.0875,367.0875,17739.0
2023-12-29 13:55:00,376.29,376.42,376.23,376.33,8919.0,367.0973,367.2241,367.0387,367.1363,8919.0
2023-12-29 14:00:00,376.33,376.45,376.28,376.39,9485.0,367.1363,367.2534,367.0875,367.1948,9485.0
2023-12-29 14:05:00,376.38,376.48,376.36,376.38,12013.0,367.1851,367.2826,367.1656,367.1851,12013.0
2023-12-29 14:10:00,376.39,376.44,376.31,376.41,35419.0,367.1948,367.2436,367.1168,367.2143,35419.0
2023-12-29 14:15:00,376.38,376.53,376.34,376.52,22113.0,367.1851,367.3314,367.146,367.3216,22113.0
2023-12-29 14:20:00,376.56,376.71,376.49,376.66,24353.0,367.3607,367.507,367.2924,367.4582,24353.0
2023-12-29 14:25:00,376.66,376.73,376.42,376.49,17704.0,367.4582,367.5265,367.2241,367.2924,17704.0
2023-12-29 14:30:00,376.48,376.62,376.47,376.59,20565.0,367.2826,367.4192,367.2729,367.3899,20565.0
2023-12-29 14:35:00,376.62,376.65,376.57,376.57,15926.0,367.4192,367.4485,367.3704,367.3704,15926.0
2023-12-29 14:40:00,376.57,376.65,376.53,376.62,9812.0,367.3704,367.4485,367.3314,367.4192,9812.0
2023-12-29 14:45:00,376.64,376.7,376.62,376.64,14191.0,367.4387,367.4972,367.4192,367.4387,14191.0
2023-12-29 14:50:00,376.67,376.76,376.64,376.71,22276.0,367.468,367.5558,367.4387,367.507,22276.0
2023-12-29 14:55:00,376.72,376.81,376.66,376.7,29700.0,367.5168,367.6046,367.4582,367.4972,29700.0
2023-12-29 15:00:00,376.72,376.73,376.51,376.54,20453.0,367.5168,367.5265,367.3119,367.3412,20453.0
2023-12-29 15:05:00,376.53,376.91,376.5,376.87,21198.0,367.3314,367.7021,367.3021,367.6631,21198.0
2023-12-29 15:10:00,376.86,376.98,376.73,376.87,18646.0,367.6533,367.7704,367.5265,367.6631,18646.0
2023-12-29 15:15:00,376.88,376.92,376.67,376.69,33446.0,367.6728,367.7119,367.468,367.4875,33446.0
2023-12-29 15:20:00,376.69,376.74,376.45,376.68,19852.0,367.4875,367.5363,367.2534,367.4777,19852.0
2023-12-29 15:25:00,376.69,376.94,376.66,376.91,11112.0,367.4875,367.7314,367.4582,367.7021,11112.0
2023-12-29 15:30:00,376.87,376.9,376.7,376.75,26841.0,367.6631,367.6924,367.4972,367.546,26841.0
2023-12-29 15:35:00,376.74,376.87,376.74,376.81,14566.0,367.5363,367.6631,367.5363,367.6046,14566.0
2023-12-29 15:40:00,376.82,376.92,376.62,376.62,41028.0,367.6143,367.7119,367.4192,367.4192,41028.0
2023-12-29 15:45:00,376.63,376.77,376.51,376.53,30392.0,367.429,367.5655,367.3119,367.3314,30392.0
2023-12-29 15:50:00,376.55,376.92,376.37,376.43,103834.0,367.3509,367.7119,367.1753,367.2338,103834.0
2023-12-29 15:55:00,376.38,377.15,376.19,376.87,163314.0,367.1851,367.9363,366.9997,367.6631,163314.0
2024-01-02 09:30:00,374.86,376.3,374.8,376.26,255100.0,365.7022,367.107,365.6437,367.068,255100.0
2024-01-02 09:35:00,376.27,376.29,375.58,375.65,105967.0,367.0777,367.0973,366.4046,366.4729,105967.0
2024-01-02 09:40:00,375.68,376.12,375.68,375.93,69635.0,366.5022,366.9314,366.5022,366.7461,69635.0
2024-01-02 09:45:00,375.93,376.3,375.9,376.03,159505.0,366.7461,367.107,366.7168,366.8436,159505.0
2024-01-02 09:50:00,376.05,376.31,375.92,375.96,115485.0,366.8631,367.1168,366.7363,366.7753,115485.0
2024-01-02 09:55:00,375.96,376.54,375.93,376.53,120901.0,366.7753,367.3412,366.7461,367.3314,120901.0
2024-01-02 10:00:00,376.54,376.77,376.45,376.64,66155.0,367.3412,367.5655,367.2534,367.4387,66155.0
2024-01-02 10:05:00,376.68,376.78,376.48,376.66,55428.0,367.4777,367.5753,367.2826,367.4582,55428.0
2024-01-02 10:10:00,376.65,376.82,376.52,376.6,57313.0,367.4485,367.6143,367.3216,367.3997,57313.0
2024-01-02 10:15:00,376.61,376.65,376.45,376.55,37346.0,367.4094,367.4485,367.2534,367.3509,37346.0
2024-01-02 10:20:00,376.56,376.81,376.54,376.6,30917.0,367.3607,367.6046,367.3412,367.3997,30917.0
2024-01-02 10:25:00,376.61,376.7,376.3,376.44,73349.0,367.4094,367.4972,367.107,367.2436,73349.0
2024-01-02 10:30:00,376.43,376.45,376.16,376.42,59208.0,367.2338,367.2534,366.9704,367.2241,59208.0
2024-01-02 10:35:00,376.42,376.57,376.37,376.56,81349.0,367.2241,367.3704,367.1753,367.3607,81349.0
2024-01-02 10:40:00,376.59,377.0,376.59,376.91,50257.0,367.3899,367.7899,367.3899,367.7021,50257.0
2024-01-02 10:45:00,376.88,377.1,376.86,377.0,60241.0,367.6728,367.8875,367.6533,367.7899,60241.0
2024-01-02 10:50:00,377.01,377.08,376.86,376.93,66537.0,367.7997,367.868,367.6533,367.7216,66537.0
2024-01-02 10:55:00,376.91,376.96,376.79,376.86,49060.0,367.7021,367.7509,367.585,367.6533,49060.0
2024-01-02 11:00:00,376.85,377.01,376.8,376.97,25203.0,367.6436,367.7997,367.5948,367.7606,25203.0
2024-01-02 11:05:00,376.98,377.0,376.67,376.94,32665.0,367.7704,367.7899,367.468,367.7314,32665.0
2024-01-02 11:10:00,376.93,377.08,376.54,376.67,97744.0,367.7216,367.868,367.3412,367.468,97744.0
2024-01-02 11:15:00,376.66,376.8,376.65,376.71,47555.0,367.4582,367.5948,367.4485,367.507,47555.0
2024-01-02 11:20:00,376.7,376.77,376.59,376.65,22887.0,367.4972,367.5655,367.3899,367.4485,22887.0
2024-01-02 11:25:00,376.64,376.76,376.56,376.74,23870.0,367.4387,367.5558,367.3607,367.5363,23870.0
2024-01-02 11:30:00,376.71,376.91,376.63,376.87,27606.0,367.507,367.7021,367.429,367.6631,27606.0
2024-01-02 11:35:00,376.89,376.89,376.57,376.57,15561.0,367.6826,367.6826,367.3704,367.3704,15561.0
2024-01-02 11:40:00,376.56,376.82,376.56,376.82,16887.0,367.3607,367.6143,367.3607,367.6143,16887.0
2024-01-02 11:45:00,376.79,377.2,376.79,377.17,51794.0,367.585,367.985,367.585,367.9558,51794.0
2024-01-02 11:50:00,377.21,377.3,377.13,377.27,25119.0,367.9948,368.0826,367.9167,368.0533,25119.0
2024-01-02 11:55:00,377.26,377.39,377.25,377.31,19553.0,368.0436,368.1704,368.0338,368.0923,19553.0
2024-01-02 12:00:00,377.32,377.44,377.3,377.37,22661.0,368.1021,368.2192,368.0826,368.1509,22661.0
2024-01-02 12:05:00,377.35,377.41,377.3,377.4,22781.0,368.1314,368.1899,368.0826,368.1801,22781.0
2024-01-02 12:10:00,377.4,377.65,377.4,377.56,48622.0,368.1801,368.424,368.1801,368.3362,48622.0
2024-01-02 12:15:00,377.57,377.57,377.22,377.45,73765.0,368.346,368.346,368.0045,368.2289,73765.0
2024-01-02 12:20:00,377.5,377.57,377.38,377.46,50905.0,368.2777,368.346,368.1606,368.2387,50905.0
2024-01-02 12:25:00,377.45,377.52,377.36,377.39,18298.0,368.2289,368.2972,368.1411,368.1704,18298.0
2024-01-02 12:30:00,377.44,377.51,377.38,377.49,21397.0,368.2192,368.2875,368.1606,368.2679,21397.0
2024-01-02 12:35:00,377.52,377.72,377.52,377.69,52812.0,368.2972,368.4923,368.2972,368.4631,52812.0
2024-01-02 12:40:00,377.71,377.8,377.68,377.77,69767.0,368.4826,368.5704,368.4533,368.5411,69767.0
2024-01-02 12:45:00,377.78,377.82,377.59,377.71,173832.0,368.5509,368.5899,368.3655,368.4826,173832.0
2024-01-02 12:50:00,377.71,377.74,377.46,377.52,85908.0,368.4826,368.5118,368.2387,368.2972,85908.0
2024-01-02 12:55:00,377.55,377.56,377.39,377.52,22962.0,368.3265,368.3362,368.1704,368.2972,22962.0
2024-01-02 13:00:00,377.51,377.51,377.28,377.32,32712.0,368.2875,368.2875,368.0631,368.1021,32712.0
2024-01-02 13:05:00,377.31,377.42,377.23,377.27,15935.0,368.0923,368.1997,368.0143,368.0533,15935.0
2024-01-02 13:10:00,377.25,377.32,377.13,377.25,38251.0,368.0338,368.1021,367.9167,368.0338,38251.0
2024-01-02 13:15:00,377.23,377.4,377.14,377.33,30835.0,368.0143,368.1801,367.9265,368.1119,30835.0
2024-01-02 13:20:00,377.35,377.37,377.13,377.33,34655.0,368.1314,368.1509,367.9167,368.1119,34655.0
2024-01-02 13:25:00,377.31,377.44,377.22,377.22,25804.0,368.0923,368.2192,368.0045,368.0045,25804.0
2024-01-02 13:30:00,377.19,377.33,377.02,377.33,45986.0,367.9753,368.1119,367.8094,368.1119,45986.0
2024-01-02 13:35:00,377.28,377.38,377.27,377.34,76910.0,368.0631,368.1606,368.0533,368.1216,76910.0
2024-01-02 13:40:00,377.35,377.41,377.24,377.25,39866.0,368.1314,368.1899,368.0241,368.0338,39866.0
2024-01-02 13:45:00,377.24,377.42,377.17,377.29,28484.0,368.0241,368.1997,367.9558,368.0728,28484.0
2024-01-02 13:50:00,377.27,377.34,377.03,377.07,44953.0,368.0533,368.1216,367.8192,367.8582,44953.0
2024-01-02 13:55:00,377.07,377.11,376.79,376.92,42651.0,367.8582,367.8972,367.585,367.7119,42651.0
2024-01-02 14:00:00,376.92,376.97,376.76,376.84,26343.0,367.7119,367.7606,367.5558,367.6338,26343.0
2024-01-02 14:05:00,376.82,376.87,376.6,376.75,43574.0,367.6143,367.6631,367.3997,367.546,43574.0
2024-01-02 14:10:00,376.77,376.88,376.71,376.77,24894.0,367.5655,367.6728,367.507,367.5655,24894.0
2024-01-02 14:15:00,376.75,376.78,376.67,376.7,68786.0,367.546,367.5753,367.468,367.4972,68786.0
2024-01-02 14:20:00,376.66,376.73,376.51,376.54,24827.0,367.4582,367.5265,367.3119,367.3412,24827.0
2024-01-02 14:25:00,376.52,376.69,376.46,376.66,22818.0,367.3216,367.4875,367.2631,367.4582,22818.0
2024-01-02 14:30:00,376.63,376.77,376.49,376.49,18349.0,367.429,367.5655,367.2924,367.2924,18349.0
2024-01-02 14:35:00,376.51,376.54,376.41,376.41,8754.0,367.3119,367.3412,367.2143,367.2143,8754.0
2024-01-02 14:40:00,376.41,376.48,376.34,376.34,16495.0,367.2143,367.2826,367.146,367.146,16495.0
2024-01-02 14:45:00,376.29,376.41,376.14,376.18,31694.0,367.0973,367.2143,366.9509,366.9899,31694.0
2024-01-02 14:50:00,376.18,376.27,375.94,376.05,26880.0,366.9899,367.0777,366.7558,366.8631,26880.0
2024-01-02 14:55:00,376.05,376.09,375.94,375.95,136702.0,366.8631,366.9021,366.7558,366.7656,136702.0
2024-01-02 15:00:00,375.95,376.05,375.89,375.9,66193.0,366.7656,366.8631,366.707,366.7168,66193.0
2024-01-02 15:05:00,375.88,376.08,375.73,375.91,56060.0,366.6973,366.8924,366.5509,366.7265,56060.0
2024-01-02 15:10:00,375.93,376.0,375.89,375.98,29199.0,366.7461,366.8143,366.707,366.7948,29199.0
2024-01-02 15:15:00,375.97,376.16,375.82,376.08,51112.0,366.7851,366.9704,366.6387,366.8924,51112.0
2024-01-02 15:20:00,376.06,376.25,375.98,376.06,33398.0,366.8729,367.0582,366.7948,366.8729,33398.0
2024-01-02 15:25:00,376.05,376.18,375.98,376.03,75526.0,366.8631,366.9899,366.7948,366.8436,75526.0
2024-01-02 15:30:00,376.06,376.24,376.02,376.1,28671.0,366.8729,367.0485,366.8339,366.9119,28671.0
2024-01-02 15:35:00,376.1,376.12,375.97,376.02,13774.0,366.9119,366.9314,366.7851,366.8339,13774.0
2024-01-02 15:40:00,376.01,376.16,375.96,376.15,107944.0,366.8241,366.9704,366.7753,366.9607,107944.0
2024-01-02 15:45:00,376.13,376.3,376.11,376.3,43997.0,366.9412,367.107,366.9217,367.107,43997.0
2024-01-02 15:50:00,376.3,376.88,376.3,376.7,86517.0,367.107,367.6728,367.107,367.4972,86517.0
2024-01-02 15:55:00,376.75,377.17,376.59,377.13,231125.0,367.546,367.9558,367.3899,367.9167,231125.0
2024-01-03 09:30:00,375.64,376.12,375.52,375.57,352753.0,366.4631,366.9314,366.3461,366.3949,352753.0
2024-01-03 09:35:00,375.57,375.8,375.4,375.65,187041.0,366.3949,366.6192,366.229,366.4729,187041.0
2024-01-03 09:40:00,375.67,375.71,375.25,375.27,121815.0,366.4924,366.5314,366.0827,366.1022,121815.0
2024-01-03 09:45:00,375.26,375.46,375.04,375.32,158628.0,366.0924,366.2875,365.8778,366.151,158628.0
2024-01-03 09:50:00,375.32,375.47,375.2,375.22,124133.0,366.151,366.2973,366.0339,366.0534,124133.0
2024-01-03 09:55:00,375.25,375.31,375.0,375.19,159963.0,366.0827,366.1412,365.8388,366.0241,159963.0
2024-01-03 10:00:00,375.15,375.73,375.06,375.45,117510.0,365.9851,366.5509,365.8973,366.2778,117510.0
2024-01-03 10:05:00,375.54,375.71,375.24,375.3,72001.0,366.3656,366.5314,366.0729,366.1314,72001.0
2024-01-03 10:10:00,375.29,375.34,374.68,374.69,150120.0,366.1217,366.1705,365.5266,365.5363,150120.0
2024-01-03 10:15:00,374.71,374.78,374.54,374.68,150297.0,365.5559,365.6242,365.39,365.5266,150297.0
2024-01-03 10:20:00,374.67,374.84,374.61,374.83,130746.0,365.5168,365.6827,365.4583,365.6729,130746.0
2024-01-03 10:25:00,374.85,375.06,374.84,374.84,48089.0,365.6924,365.8973,365.6827,365.6827,48089.0
2024-01-03 10:30:00,374.83,375.01,374.63,374.76,61465.0,365.6729,365.8485,365.4778,365.6046,61465.0
2024-01-03 10:35:00,374.75,374.8,374.23,374.27,140178.0,365.5949,365.6437,365.0876,365.1266,140178.0
2024-01-03 10:40:00,374.27,374.28,374.02,374.07,127862.0,365.1266,365.1364,364.8827,364.9315,127862.0
2024-01-03 10:45:00,374.06,374.18,374.0,374.08,85152.0,364.9217,365.0388,364.8632,364.9413,85152.0
2024-01-03 10:50:00,374.06,374.22,373.97,374.01,95906.0,364.9217,365.0778,364.8339,364.873,95906.0
2024-01-03 10:55:00,374.02,374.48,373.96,374.4,86892.0,364.8827,365.3315,364.8242,365.2534,86892.0
2024-01-03 11:00:00,374.37,374.73,374.35,374.57,71711.0,365.2242,365.5754,365.2047,365.4193,71711.0
2024-01-03 11:05:00,374.56,374.72,374.49,374.69,50108.0,365.4095,365.5656,365.3412,365.5363,50108.0
2024-01-03 11:10:00,374.69,374.74,374.52,374.56,57950.0,365.5363,365.5851,365.3705,365.4095,57950.0
2024-01-03 11:15:00,374.54,374.72,374.39,374.47,71413.0,365.39,365.5656,365.2437,365.3217,71413.0
2024-01-03 11:20:00,374.48,374.68,374.43,374.58,53294.0,365.3315,365.5266,365.2827,365.429,53294.0
2024-01-03 11:25:00,374.57,374.82,374.52,374.7,78377.0,365.4193,365.6632,365.3705,365.5461,78377.0
2024-01-03 11:30:00,374.66,374.79,374.56,374.64,27282.0,365.5071,365.6339,365.4095,365.4876,27282.0
2024-01-03 11:35:00,374.65,374.74,374.5,374.51,20442.0,365.4973,365.5851,365.351,365.3607,20442.0
2024-01-03 11:40:00,374.52,374.65,374.3,374.62,20502.0,365.3705,365.4973,365.1559,365.4681,20502.0
2024-01-03 11:45:00,374.65,374.69,374.54,374.62,24462.0,365.4973,365.5363,365.39,365.4681,24462.0
2024-01-03 11:50:00,374.68,374.83,374.67,374.73,25417.0,365.5266,365.6729,365.5168,365.5754,25417.0
2024-01-03 11:55:00,374.74,374.78,374.61,374.63,22667.0,365.5851,365.6242,365.4583,365.4778,22667.0
2024-01-03 12:00:00,374.61,374.75,374.57,374.75,36299.0,365.4583,365.5949,365.4193,365.5949,36299.0
2024-01-03 12:05:00,374.78,374.87,374.63,374.67,18975.0,365.6242,365.712,365.4778,365.5168,18975.0
2024-01-03 12:10:00,374.65,374.73,374.55,374.6,25977.0,365.4973,365.5754,365.3998,365.4485,25977.0
2024-01-03 12:15:00,374.6,374.73,374.45,374.47,27107.0,365.4485,365.5754,365.3022,365.3217,27107.0
2024-01-03 12:20:00,374.49,374.55,374.34,374.53,32039.0,365.3412,365.3998,365.1949,365.3803,32039.0
2024-01-03 12:25:00,374.52,374.78,374.52,374.78,76428.0,365.3705,365.6242,365.3705,365.6242,76428.0
2024-01-03 12:30:00,374.81,374.94,374.72,374.86,23989.0,365.6534,365.7802,365.5656,365.7022,23989.0
2024-01-03 12:35:00,374.85,374.98,374.85,374.95,25114.0,365.6924,365.8193,365.6924,365.79,25114.0
2024-01-03 12:40:00,374.98,375.29,374.98,375.17,29838.0,365.8193,366.1217,365.8193,366.0046,29838.0
2024-01-03 12:45:00,375.2,375.24,375.06,375.23,31327.0,366.0339,366.0729,365.8973,366.0632,31327.0
2024-01-03 12:50:00,375.22,375.22,375.05,375.12,19889.0,366.0534,366.0534,365.8876,365.9558,19889.0
2024-01-03 12:55:00,375.1,375.49,375.09,375.43,64254.0,365.9363,366.3168,365.9266,366.2583,64254.0
2024-01-03 13:00:00,375.43,375.81,375.43,375.58,53834.0,366.2583,366.629,366.2583,366.4046,53834.0
2024-01-03 13:05:00,375.58,375.65,375.47,375.62,18977.0,366.4046,366.4729,366.2973,366.4436,18977.0
2024-01-03 13:10:00,375.64,375.71,375.59,375.67,13137.0,366.4631,366.5314,366.4144,366.4924,13137.0
2024-01-03 13:15:00,375.66,375.79,375.66,375.73,16385.0,366.4827,366.6095,366.4827,366.5509,16385.0
2024-01-03 13:20:00,375.74,375.78,375.65,375.75,16169.0,366.5607,366.5997,366.4729,366.5705,16169.0
2024-01-03 13:25:00,375.74,375.79,375.62,375.66,17701.0,366.5607,366.6095,366.4436,366.4827,17701.0
2024-01-03 13:30:00,375.66,375.71,375.48,375.5,19922.0,366.4827,366.5314,366.307,366.3266,19922.0
2024-01-03 13:35:00,375.51,375.64,375.36,375.54,21368.0,366.3363,366.4631,366.19,366.3656,21368.0
2024-01-03 13:40:00,375.57,375.65,375.46,375.49,14433.0,366.3949,366.4729,366.2875,366.3168,14433.0
2024-01-03 13:45:00,375.5,375.53,375.36,375.48,18310.0,366.3266,366.3558,366.19,366.307,18310.0
2024-01-03 13:50:00,375.46,375.54,375.36,375.36,18735.0,366.2875,366.3656,366.19,366.19,18735.0
2024-01-03 13:55:00,375.36,375.43,375.31,375.32,15383.0,366.19,366.2583,366.1412,366.151,15383.0
2024-01-03 14:00:00,375.26,375.58,374.94,374.97,94543.0,366.0924,366.4046,365.7802,365.8095,94543.0
2024-01-03 14:05:00,374.94,375.22,374.59,375.17,61627.0,365.7802,366.0534,365.4388,366.0046,61627.0
2024-01-03 14:10:00,375.18,375.47,374.9,375.0,40718.0,366.0144,366.2973,365.7412,365.8388,40718.0
2024-01-03 14:15:00,375.03,375.25,374.85,375.14,30765.0,365.868,366.0827,365.6924,365.9754,30765.0
2024-01-03 14:20:00,375.15,375.3,374.97,375.3,27392.0,365.9851,366.1314,365.8095,366.1314,27392.0
2024-01-03 14:25:00,375.28,376.05,375.2,375.89,84342.0,366.1119,366.8631,366.0339,366.707,84342.0
2024-01-03 14:30:00,375.92,376.05,375.55,375.8,60754.0,366.7363,366.8631,366.3753,366.6192,60754.0
2024-01-03 14:35:00,375.79,375.86,375.58,375.73,20295.0,366.6095,366.6778,366.4046,366.5509,20295.0
2024-01-03 14:40:00,375.79,376.06,375.61,375.95,24866.0,366.6095,366.8729,366.4339,366.7656,24866.0
2024-01-03 14:45:00,375.95,375.98,375.62,375.72,17327.0,366.7656,366.7948,366.4436,366.5412,17327.0
2024-01-03 14:50:00,375.74,375.78,375.59,375.66,11818.0,366.5607,366.5997,366.4144,366.4827,11818.0
2024-01-03 14:55:00,375.64,375.64,375.48,375.49,10539.0,366.4631,366.4631,366.307,366.3168,10539.0
2024-01-03 15:00:00,375.49,375.49,374.95,374.98,36211.0,366.3168,366.3168,365.79,365.8193,36211.0
2024-01-03 15:05:00,375.03,375.08,374.84,374.99,21627.0,365.868,365.9168,365.6827,365.829,21627.0
2024-01-03 15:10:00,374.97,375.06,374.77,374.9,43950.0,365.8095,365.8973,365.6144,365.7412,43950.0
2024-01-03 15:15:00,374.88,374.88,374.68,374.75,17834.0,365.7217,365.7217,365.5266,365.5949,17834.0
2024-01-03 15:20:00,374.76,374.82,374.53,374.56,27172.0,365.6046,365.6632,365.3803,365.4095,27172.0
2024-01-03 15:25:00,374.57,374.69,374.44,374.67,22547.0,365.4193,365.5363,365.2925,365.5168,22547.0
2024-01-03 15:30:00,374.67,375.09,374.61,374.99,28296.0,365.5168,365.9266,365.4583,365.829,28296.0
2024-01-03 15:35:00,374.99,375.04,374.79,374.92,34745.0,365.829,365.8778,365.6339,365.7607,34745.0
2024-01-03 15:40:00,374.89,375.01,374.61,374.63,36038.0,365.7315,365.8485,365.4583,365.4778,36038.0
2024-01-03 15:45:00,374.61,374.75,374.57,374.59,62594.0,365.4583,365.5949,365.4193,365.4388,62594.0
2024-01-03 15:50:00,374.6,374.62,373.9,374.07,171698.0,365.4485,365.4681,364.7656,364.9315,171698.0
2024-01-03 15:55:00,374.05,374.45,374.05,374.26,189640.0,364.912,365.3022,364.912,365.1169,189640.0
2024-01-04 09:30:00,374.79,375.42,374.61,375.17,132777.0,365.6339,366.2485,365.4583,366.0046,132777.0
2024-01-04 09:35:00,375.17,375.36,374.87,375.19,123309.0,366.0046,366.19,365.712,366.0241,123309.0
2024-01-04 09:40:00,375.16,375.52,374.99,375.4,79112.0,365.9949,366.3461,365.829,366.229,79112.0
2024-01-04 09:45:00,375.37,375.57,375.03,375.14,66477.0,366.1997,366.3949,365.868,365.9754,66477.0
2024-01-04 09:50:00,375.13,375.56,375.13,375.46,35572.0,365.9656,366.3851,365.9656,366.2875,35572.0
2024-01-04 09:55:00,375.49,375.69,375.43,375.57,50922.0,366.3168,366.5119,366.2583,366.3949,50922.0
2024-01-04 10:00:00,375.6,376.22,375.54,376.19,112154.0,366.4241,367.029,366.3656,366.9997,112154.0
2024-01-04 10:05:00,376.2,376.25,375.94,376.21,80825.0,367.0095,367.0582,366.7558,367.0192,80825.0
2024-01-04 10:10:00,376.22,376.43,376.06,376.41,81136.0,367.029,367.2338,366.8729,367.2143,81136.0
2024-01-04 10:15:00,376.44,376.46,376.07,376.12,49157.0,367.2436,367.2631,366.8826,366.9314,49157.0
2024-01-04 10:20:00,376.13,376.13,375.86,376.01,61039.0,366.9412,366.9412,366.6778,366.8241,61039.0
2024-01-04 10:25:00,376.01,376.18,375.87,376.05,24991.0,366.8241,366.9899,366.6875,366.8631,24991.0
2024-01-04 10:30:00,376.02,376.24,375.88,376.14,29938.0,366.8339,367.0485,366.6973,366.9509,29938.0
2024-01-04 10:35:00,376.13,376.28,376.02,376.02,26341.0,366.9412,367.0875,366.8339,366.8339,26341.0
2024-01-04 10:40:00,376.03,376.39,376.02,376.38,31993.0,366.8436,367.1948,366.8339,367.1851,31993.0
2024-01-04 10:45:00,376.36,376.42,376.2,376.4,29952.0,367.1656,367.2241,367.0095,367.2046,29952.0
2024-01-04 10:50:00,376.41,376.41,376.13,376.27,27614.0,367.2143,367.2143,366.9412,367.0777,27614.0
2024-01-04 10:55:00,376.22,376.44,376.13,376.28,35406.0,367.029,367.2436,366.9412,367.0875,35406.0
2024-01-04 11:00:00,376.28,376.37,376.21,376.31,20255.0,367.0875,367.1753,367.0192,367.1168,20255.0
2024-01-04 11:05:00,376.3,376.41,376.28,376.38,12778.0,367.107,367.2143,367.0875,367.1851,12778.0
2024-01-04 11:10:00,376.4,377.01,376.37,376.91,120885.0,367.2046,367.7997,367.1753,367.7021,120885.0
2024-01-04 11:15:00,376.95,377.13,376.84,376.84,58869.0,367.7411,367.9167,367.6338,367.6338,58869.0
2024-01-04 11:20:00,376.83,377.08,376.83,377.07,26772.0,367.6241,367.868,367.6241,367.8582,26772.0
2024-01-04 11:25:00,377.06,377.22,376.96,377.01,53933.0,367.8484,368.0045,367.7509,367.7997,53933.0
2024-01-04 11:30:00,377.01,377.03,376.82,376.88,45380.0,367.7997,367.8192,367.6143,367.6728,45380.0
2024-01-04 11:35:00,376.91,377.14,376.9,376.95,46289.0,367.7021,367.9265,367.6924,367.7411,46289.0
2024-01-04 11:40:00,376.93,376.93,376.75,376.75,28399.0,367.7216,367.7216,367.546,367.546,28399.0
2024-01-04 11:45:00,376.76,376.82,376.63,376.66,44771.0,367.5558,367.6143,367.429,367.4582,44771.0
2024-01-04 11:50:00,376.66,376.66,376.23,376.44,59260.0,367.4582,367.4582,367.0387,367.2436,59260.0
2024-01-04 11:55:00,376.44,376.46,376.34,376.41,27626.0,367.2436,367.2631,367.146,367.2143,27626.0
2024-01-04 12:00:00,376.35,376.42,375.93,376.12,58146.0,367.1558,367.2241,366.7461,366.9314,58146.0
2024-01-04 12:05:00,376.08,376.23,376.01,376.09,36668.0,366.8924,367.0387,366.8241,366.9021,36668.0
2024-01-04 12:10:00,376.08,376.23,376.07,376.11,19732.0,366.8924,367.0387,366.8826,366.9217,19732.0
2024-01-04 12:15:00,376.07,376.16,376.01,376.16,20626.0,366.8826,366.9704,366.8241,366.9704,20626.0
2024-01-04 12:20:00,376.16,376.17,375.8,375.85,29477.0,366.9704,366.9802,366.6192,366.668,29477.0
2024-01-04 12:25:00,375.9,375.99,375.75,375.75,31305.0,366.7168,366.8046,366.5705,366.5705,31305.0
2024-01-04 12:30:00,375.76,375.76,375.36,375.46,33658.0,366.5802,366.5802,366.19,366.2875,33658.0
2024-01-04 12:35:00,375.44,375.67,375.36,375.63,47373.0,366.268,366.4924,366.19,366.4534,47373.0
2024-01-04 12:40:00,375.57,375.57,375.25,375.31,20284.0,366.3949,366.3949,366.0827,366.1412,20284.0
2024-01-04 12:45:00,375.31,375.38,375.1,375.38,24608.0,366.1412,366.2095,365.9363,366.2095,24608.0
2024-01-04 12:50:00,375.39,375.47,375.26,375.44,18257.0,366.2192,366.2973,366.0924,366.268,18257.0
2024-01-04 12:55:00,375.4,375.47,375.24,375.46,15153.0,366.229,366.2973,366.0729,366.2875,15153.0
2024-01-04 13:00:00,375.43,375.57,375.36,375.56,11347.0,366.2583,366.3949,366.19,366.3851,11347.0
2024-01-04 13:05:00,375.54,375.65,375.44,375.58,27856.0,366.3656,366.4729,366.268,366.4046,27856.0
2024-01-04 13:10:00,375.57,375.62,375.43,375.6,10624.0,366.3949,366.4436,366.2583,366.4241,10624.0
2024-01-04 13:15:00,375.54,375.64,375.48,375.58,9887.0,366.3656,366.4631,366.307,366.4046,9887.0
2024-01-04 13:20:00,375.56,375.75,375.56,375.65,18442.0,366.3851,366.5705,366.3851,366.4729,18442.0
2024-01-04 13:25:00,375.65,375.77,375.64,375.73,10885.0,366.4729,366.59,366.4631,366.5509,10885.0
2024-01-04 13:30:00,375.74,375.77,375.6,375.64,13033.0,366.5607,366.59,366.4241,366.4631,13033.0
2024-01-04 13:35:00,375.64,375.64,375.44,375.56,22543.0,366.4631,366.4631,366.268,366.3851,22543.0
2024-01-04 13:40:00,375.56,375.64,375.46,375.62,35818.0,366.3851,366.4631,366.2875,366.4436,35818.0
2024-01-04 13:45:00,375.67,375.71,375.57,375.67,14651.0,366.4924,366.5314,366.3949,366.4924,14651.0
2024-01-04 13:50:00,375.7,375.72,375.61,375.61,8920.0,366.5217,366.5412,366.4339,366.4339,8920.0
2024-01-04 13:55:00,375.6,375.67,375.49,375.56,16335.0,366.4241,366.4924,366.3168,366.3851,16335.0
2024-01-04 14:00:00,375.55,375.73,375.5,375.54,6735.0,366.3753,366.5509,366.3266,366.3656,6735.0
2024-01-04 14:05:00,375.57,375.61,375.47,375.52,8943.0,366.3949,366.4339,366.2973,366.3461,8943.0
2024-01-04 14:10:00,375.53,375.74,375.41,375.73,14885.0,366.3558,366.5607,366.2388,366.5509,14885.0
2024-01-04 14:15:00,375.68,375.78,375.55,375.55,16587.0,366.5022,366.5997,366.3753,366.3753,16587.0
2024-01-04 14:20:00,375.55,375.62,375.37,375.4,32940.0,366.3753,366.4436,366.1997,366.229,32940.0
2024-01-04 14:25:00,375.37,375.47,375.3,375.4,9265.0,366.1997,366.2973,366.1314,366.229,9265.0
2024-01-04 14:30:00,375.39,375.44,375.29,375.39,14765.0,366.2192,366.268,366.1217,366.2192,14765.0
2024-01-04 14:35:00,375.38,375.38,375.22,375.25,17041.0,366.2095,366.2095,366.0534,366.0827,17041.0
2024-01-04 14:40:00,375.25,375.29,375.2,375.23,14436.0,366.0827,366.1217,366.0339,366.0632,14436.0
2024-01-04 14:45:00,375.21,375.45,375.12,375.44,17101.0,366.0436,366.2778,365.9558,366.268,17101.0
2024-01-04 14:50:00,375.44,375.7,375.44,375.65,43464.0,366.268,366.5217,366.268,366.4729,43464.0
2024-01-04 14:55:00,375.64,375.73,375.48,375.54,31490.0,366.4631,366.5509,366.307,366.3656,31490.0
2024-01-04 15:00:00,375.55,375.57,375.22,375.28,26798.0,366.3753,366.3949,366.0534,366.1119,26798.0
2024-01-04 15:05:00,375.3,375.64,375.27,375.62,26153.0,366.1314,366.4631,366.1022,366.4436,26153.0
2024-01-04 15:10:00,375.58,375.66,375.38,375.38,26466.0,366.4046,366.4827,366.2095,366.2095,26466.0
2024-01-04 15:15:00,375.37,375.37,375.0,375.19,47304.0,366.1997,366.1997,365.8388,366.0241,47304.0
2024-01-04 15:20:00,375.09,375.2,375.0,375.03,26325.0,365.9266,366.0339,365.8388,365.868,26325.0
2024-01-04 15:25:00,375.02,375.13,374.94,375.09,28110.0,365.8583,365.9656,365.7802,365.9266,28110.0
2024-01-04 15:30:00,375.09,375.39,375.04,375.3,43830.0,365.9266,366.2192,365.8778,366.1314,43830.0
2024-01-04 15:35:00,375.33,375.38,375.21,375.28,43438.0,366.1607,366.2095,366.0436,366.1119,43438.0
2024-01-04 15:40:00,375.3,375.37,375.14,375.28,33520.0,366.1314,366.1997,365.9754,366.1119,33520.0
2024-01-04 15:45:00,375.3,375.37,374.91,374.93,53000.0,366.1314,366.1997,365.751,365.7705,53000.0
2024-01-04 15:50:00,374.94,375.04,374.4,374.63,167978.0,365.7802,365.8778,365.2534,365.4778,167978.0
2024-01-04 15:55:00,374.61,374.71,374.43,374.55,316416.0,365.4583,365.5559,365.2827,365.3998,316416.0
2024-01-05 09:30:00,374.43,374.74,373.94,374.69,213440.0,365.2827,365.5851,364.8047,365.5363,213440.0
2024-01-05 09:35:00,374.67,374.81,374.4,374.42,334808.0,365.5168,365.6534,365.2534,365.2729,334808.0
2024-01-05 09:40:00,374.4,374.59,374.13,374.42,125634.0,365.2534,365.4388,364.99,365.2729,125634.0
2024-01-05 09:45:00,374.43,374.71,374.36,374.69,61603.0,365.2827,365.5559,365.2144,365.5363,61603.0
2024-01-05 09:50:00,374.68,374.88,374.58,374.68,101519.0,365.5266,365.7217,365.429,365.5266,101519.0
2024-01-05 09:55:00,374.7,374.73,374.45,374.57,94151.0,365.5461,365.5754,365.3022,365.4193,94151.0
2024-01-05 10:00:00,374.59,375.84,374.59,375.81,168811.0,365.4388,366.6583,365.4388,366.629,168811.0
2024-01-05 10:05:00,375.83,376.13,375.73,376.03,80251.0,366.6485,366.9412,366.5509,366.8436,80251.0
2024-01-05 10:10:00,376.06,376.25,375.52,375.69,180805.0,366.8729,367.0582,366.3461,366.5119,180805.0
2024-01-05 10:15:00,375.68,375.74,375.3,375.45,45743.0,366.5022,366.5607,366.1314,366.2778,45743.0
2024-01-05 10:20:00,375.4,375.64,375.3,375.64,38965.0,366.229,366.4631,366.1314,366.4631,38965.0
2024-01-05 10:25:00,375.63,375.69,375.27,375.3,41839.0,366.4534,366.5119,366.1022,366.1314,41839.0
2024-01-05 10:30:00,375.32,375.54,375.07,375.48,37109.0,366.151,366.3656,365.9071,366.307,37109.0
2024-01-05 10:35:00,375.5,375.51,375.24,375.25,56686.0,366.3266,366.3363,366.0729,366.0827,56686.0
2024-01-05 10:40:00,375.22,375.7,375.14,375.62,47351.0,366.0534,366.5217,365.9754,366.4436,47351.0
2024-01-05 10:45:00,375.59,375.73,375.58,375.59,18872.0,366.4144,366.5509,366.4046,366.4144,18872.0
2024-01-05 10:50:00,375.65,375.91,375.46,375.77,32650.0,366.4729,366.7265,366.2875,366.59,32650.0
2024-01-05 10:55:00,375.77,375.87,375.54,375.62,22861.0,366.59,366.6875,366.3656,366.4436,22861.0
2024-01-05 11:00:00,375.6,375.71,375.48,375.48,31978.0,366.4241,366.5314,366.307,366.307,31978.0
2024-01-05 11:05:00,375.48,375.6,375.21,375.47,88364.0,366.307,366.4241,366.0436,366.2973,88364.0
2024-01-05 11:10:00,375.47,375.8,375.43,375.71,21758.0,366.2973,366.6192,366.2583,366.5314,21758.0
2024-01-05 11:15:00,375.73,375.76,375.03,375.12,77764.0,366.5509,366.5802,365.868,365.9558,77764.0
2024-01-05 11:20:00,375.18,375.3,374.97,375.14,29211.0,366.0144,366.1314,365.8095,365.9754,29211.0
2024-01-05 11:25:00,375.14,375.3,374.94,375.02,23998.0,365.9754,366.1314,365.7802,365.8583,23998.0
2024-01-05 11:30:00,375.02,375.15,374.94,375.03,26322.0,365.8583,365.9851,365.7802,365.868,26322.0
2024-01-05 11:35:00,375.05,375.05,374.79,374.81,12371.0,365.8876,365.8876,365.6339,365.6534,12371.0
2024-01-05 11:40:00,374.82,374.88,374.7,374.81,22142.0,365.6632,365.7217,365.5461,365.6534,22142.0
2024-01-05 11:45:00,374.82,374.82,374.55,374.6,27345.0,365.6632,365.6632,365.3998,365.4485,27345.0
2024-01-05 11:50:00,374.6,374.76,374.6,374.67,15576.0,365.4485,365.6046,365.4485,365.5168,15576.0
2024-01-05 11:55:00,374.67,374.74,374.47,374.48,21415.0,365.5168,365.5851,365.3217,365.3315,21415.0
2024-01-05 12:00:00,374.49,374.51,374.39,374.47,15082.0,365.3412,365.3607,365.2437,365.3217,15082.0
2024-01-05 12:05:00,374.4,374.43,373.59,373.65,90466.0,365.2534,365.2827,364.4632,364.5218,90466.0
2024-01-05 12:10:00,373.64,373.89,373.43,373.76,84827.0,364.512,364.7559,364.3071,364.6291,84827.0
2024-01-05 12:15:00,373.76,373.88,373.63,373.66,21047.0,364.6291,364.7461,364.5022,364.5315,21047.0
2024-01-05 12:20:00,373.67,373.84,373.58,373.59,34815.0,364.5413,364.7071,364.4535,364.4632,34815.0
2024-01-05 12:25:00,373.61,373.71,373.47,373.53,66535.0,364.4827,364.5803,364.3462,364.4047,66535.0
2024-01-05 12:30:00,373.49,373.62,373.36,373.44,19479.0,364.3657,364.4925,364.2388,364.3169,19479.0
2024-01-05 12:35:00,373.45,373.79,373.45,373.54,73869.0,364.3266,364.6583,364.3266,364.4144,73869.0
2024-01-05 12:40:00,373.55,373.81,373.55,373.8,15437.0,364.4242,364.6778,364.4242,364.6681,15437.0
2024-01-05 12:45:00,373.78,373.84,373.62,373.66,37099.0,364.6486,364.7071,364.4925,364.5315,37099.0
2024-01-05 12:50:00,373.64,373.92,373.64,373.75,15290.0,364.512,364.7852,364.512,364.6193,15290.0
2024-01-05 12:55:00,373.74,373.87,373.65,373.71,19198.0,364.6096,364.7364,364.5218,364.5803,19198.0
2024-01-05 13:00:00,373.68,373.68,373.21,373.35,67694.0,364.551,364.551,364.0925,364.2291,67694.0
2024-01-05 13:05:00,373.35,373.45,373.3,373.35,15643.0,364.2291,364.3266,364.1803,364.2291,15643.0
2024-01-05 13:10:00,373.35,373.48,373.27,373.42,33287.0,364.2291,364.3559,364.151,364.2974,33287.0
2024-01-05 13:15:00,373.38,373.42,373.26,373.29,28305.0,364.2584,364.2974,364.1413,364.1706,28305.0
2024-01-05 13:20:00,373.36,373.68,373.36,373.68,33737.0,364.2388,364.551,364.2388,364.551,33737.0
2024-01-05 13:25:00,373.68,374.37,373.67,374.34,51742.0,364.551,365.2242,364.5413,365.1949,51742.0
2024-01-05 13:30:00,374.33,374.7,374.33,374.58,83003.0,365.1851,365.5461,365.1851,365.429,83003.0
2024-01-05 13:35:00,374.6,374.97,374.51,374.94,24126.0,365.4485,365.8095,365.3607,365.7802,24126.0
2024-01-05 13:40:00,374.98,375.03,374.71,374.75,26287.0,365.8193,365.868,365.5559,365.5949,26287.0
2024-01-05 13:45:00,374.81,374.95,374.73,374.82,25817.0,365.6534,365.79,365.5754,365.6632,25817.0
2024-01-05 13:50:00,374.83,374.9,374.73,374.76,27483.0,365.6729,365.7412,365.5754,365.6046,27483.0
2024-01-05 13:55:00,374.76,374.88,374.73,374.77,13000.0,365.6046,365.7217,365.5754,365.6144,13000.0
2024-01-05 14:00:00,374.78,375.0,374.78,374.96,20382.0,365.6242,365.8388,365.6242,365.7998,20382.0
2024-01-05 14:05:00,374.92,375.08,374.92,374.98,38445.0,365.7607,365.9168,365.7607,365.8193,38445.0
2024-01-05 14:10:00,375.02,375.25,374.98,375.11,33156.0,365.8583,366.0827,365.8193,365.9461,33156.0
2024-01-05 14:15:00,375.11,375.16,374.72,374.76,49817.0,365.9461,365.9949,365.5656,365.6046,49817.0
2024-01-05 14:20:00,374.77,374.97,374.7,374.89,25031.0,365.6144,365.8095,365.5461,365.7315,25031.0
2024-01-05 14:25:00,374.89,374.92,374.74,374.77,63043.0,365.7315,365.7607,365.5851,365.6144,63043.0
2024-01-05 14:30:00,374.78,374.88,374.71,374.78,11952.0,365.6242,365.7217,365.5559,365.6242,11952.0
2024-01-05 14:35:00,374.81,375.02,374.72,374.73,13571.0,365.6534,365.8583,365.5656,365.5754,13571.0
2024-01-05 14:40:00,374.7,374.74,374.41,374.5,29386.0,365.5461,365.5851,365.2632,365.351,29386.0
2024-01-05 14:45:00,374.49,374.57,374.25,374.29,43864.0,365.3412,365.4193,365.1071,365.1461,43864.0
2024-01-05 14:50:00,374.25,374.27,373.79,373.93,25823.0,365.1071,365.1266,364.6583,364.7949,25823.0
2024-01-05 14:55:00,373.94,374.06,373.79,373.88,45441.0,364.8047,364.9217,364.6583,364.7461,45441.0
2024-01-05 15:00:00,373.88,374.0,373.81,373.91,39804.0,364.7461,364.8632,364.6778,364.7754,39804.0
2024-01-05 15:05:00,373.87,374.1,373.84,373.99,23738.0,364.7364,364.9608,364.7071,364.8534,23738.0
2024-01-05 15:10:00,374.03,374.29,373.89,374.19,16391.0,364.8925,365.1461,364.7559,365.0486,16391.0
2024-01-05 15:15:00,374.15,374.18,373.98,374.05,13879.0,365.0095,365.0388,364.8437,364.912,13879.0
2024-01-05 15:20:00,374.03,374.24,374.03,374.14,12918.0,364.8925,365.0973,364.8925,364.9998,12918.0
2024-01-05 15:25:00,374.13,374.24,373.89,374.17,30767.0,364.99,365.0973,364.7559,365.0291,30767.0
2024-01-05 15:30:00,374.14,374.14,373.71,373.99,59110.0,364.9998,364.9998,364.5803,364.8534,59110.0
2024-01-05 15:35:00,374.04,374.14,374.0,374.06,18654.0,364.9022,364.9998,364.8632,364.9217,18654.0
2024-01-05 15:40:00,374.1,374.49,374.03,374.49,43990.0,364.9608,365.3412,364.8925,365.3412,43990.0
2024-01-05 15:45:00,374.5,374.7,374.3,374.62,47408.0,365.351,365.5461,365.1559,365.4681,47408.0
2024-01-05 15:50:00,374.56,374.95,374.52,374.91,75846.0,365.4095,365.79,365.3705,365.751,75846.0
2024-01-05 15:55:00,374.93,375.02,374.54,374.68,141996.0,365.7705,365.8583,365.39,365.5266,141996.0
2024-01-08 09:30:00,373.4,373.68,373.17,373.6,167053.0,364.2779,364.551,364.0535,364.473,167053.0
2024-01-08 09:35:00,373.6,373.71,373.09,373.19,70891.0,364.473,364.5803,363.9754,364.073,70891.0
2024-01-08 09:40:00,373.23,373.25,372.62,372.85,100101.0,364.112,364.1315,363.5169,363.7413,100101.0
2024-01-08 09:45:00,372.87,373.11,372.85,372.98,52649.0,363.7608,363.9949,363.7413,363.8681,52649.0
2024-01-08 09:50:00,373.01,373.21,372.47,372.61,106639.0,363.8974,364.0925,363.3706,363.5072,106639.0
2024-01-08 09:55:00,372.64,373.09,372.56,373.06,145939.0,363.5364,363.9754,363.4584,363.9462,145939.0
2024-01-08 10:00:00,373.12,373.32,372.96,373.26,67903.0,364.0047,364.1998,363.8486,364.1413,67903.0
2024-01-08 10:05:00,373.26,373.36,372.99,373.06,86419.0,364.1413,364.2388,363.8779,363.9462,86419.0
2024-01-08 10:10:00,373.06,373.28,372.98,373.1,63607.0,363.9462,364.1608,363.8681,363.9852,63607.0
2024-01-08 10:15:00,373.09,373.38,373.01,373.33,110590.0,363.9754,364.2584,363.8974,364.2096,110590.0
2024-01-08 10:20:00,373.36,373.57,373.23,373.57,33839.0,364.2388,364.4437,364.112,364.4437,33839.0
2024-01-08 10:25:00,373.57,373.67,373.52,373.62,26515.0,364.4437,364.5413,364.3949,364.4925,26515.0
2024-01-08 10:30:00,373.64,374.32,373.64,374.32,241881.0,364.512,365.1754,364.512,365.1754,241881.0
2024-01-08 10:35:00,374.31,374.31,373.98,374.1,57887.0,365.1656,365.1656,364.8437,364.9608,57887.0
2024-01-08 10:40:00,374.12,374.29,374.09,374.19,46004.0,364.9803,365.1461,364.951,365.0486,46004.0
2024-01-08 10:45:00,374.2,374.35,374.03,374.31,51045.0,365.0583,365.2047,364.8925,365.1656,51045.0
2024-01-08 10:50:00,374.32,374.32,373.85,373.9,32079.0,365.1754,365.1754,364.7169,364.7656,32079.0
2024-01-08 10:55:00,373.92,373.93,373.75,373.8,46901.0,364.7852,364.7949,364.6193,364.6681,46901.0
2024-01-08 11:00:00,373.83,373.84,373.45,373.45,57982.0,364.6974,364.7071,364.3266,364.3266,57982.0
2024-01-08 11:05:00,373.46,373.66,373.46,373.56,36533.0,364.3364,364.5315,364.3364,364.434,36533.0
2024-01-08 11:10:00,373.61,373.9,373.55,373.82,49745.0,364.4827,364.7656,364.4242,364.6876,49745.0
2024-01-08 11:15:00,373.82,373.98,373.77,373.98,32551.0,364.6876,364.8437,364.6388,364.8437,32551.0
2024-01-08 11:20:00,373.97,374.1,373.74,373.93,35575.0,364.8339,364.9608,364.6096,364.7949,35575.0
2024-01-08 11:25:00,373.94,374.04,373.85,373.92,22507.0,364.8047,364.9022,364.7169,364.7852,22507.0
2024-01-08 11:30:00,373.94,373.96,373.8,373.86,17451.0,364.8047,364.8242,364.6681,364.7266,17451.0
2024-01-08 11:35:00,373.87,373.88,373.72,373.75,45974.0,364.7364,364.7461,364.59,364.6193,45974.0
2024-01-08 11:40:00,373.78,374.05,373.71,374.04,46023.0,364.6486,364.912,364.5803,364.9022,46023.0
2024-01-08 11:45:00,374.04,374.13,373.98,374.04,29028.0,364.9022,364.99,364.8437,364.9022,29028.0
2024-01-08 11:50:00,374.02,374.03,373.88,373.93,14508.0,364.8827,364.8925,364.7461,364.7949,14508.0
2024-01-08 11:55:00,373.92,374.09,373.84,374.06,65560.0,364.7852,364.951,364.7071,364.9217,65560.0
2024-01-08 12:00:00,374.07,374.37,374.01,374.25,42395.0,364.9315,365.2242,364.873,365.1071,42395.0
2024-01-08 12:05:00,374.25,374.38,374.1,374.11,41271.0,365.1071,365.2339,364.9608,364.9705,41271.0
2024-01-08 12:10:00,374.11,374.16,373.97,374.04,22145.0,364.9705,365.0193,364.8339,364.9022,22145.0
2024-01-08 12:15:00,374.02,374.21,374.02,374.12,13494.0,364.8827,365.0681,364.8827,364.9803,13494.0
2024-01-08 12:20:00,374.13,374.13,373.76,373.92,28619.0,364.99,364.99,364.6291,364.7852,28619.0
2024-01-08 12:25:00,373.91,373.95,373.84,373.89,13083.0,364.7754,364.8144,364.7071,364.7559,13083.0
2024-01-08 12:30:00,373.88,374.05,373.84,374.0,17576.0,364.7461,364.912,364.7071,364.8632,17576.0
2024-01-08 12:35:00,374.05,374.32,374.04,374.26,57764.0,364.912,365.1754,364.9022,365.1169,57764.0
2024-01-08 12:40:00,374.24,374.27,374.11,374.24,17497.0,365.0973,365.1266,364.9705,365.0973,17497.0
2024-01-08 12:45:00,374.24,374.36,374.23,374.31,28386.0,365.0973,365.2144,365.0876,365.1656,28386.0
2024-01-08 12:50:00,374.3,374.68,374.28,374.62,19410.0,365.1559,365.5266,365.1364,365.4681,19410.0
2024-01-08 12:55:00,374.63,374.65,374.44,374.55,38228.0,365.4778,365.4973,365.2925,365.3998,38228.0
2024-01-08 13:00:00,374.57,374.64,374.54,374.61,18814.0,365.4193,365.4876,365.39,365.4583,18814.0
2024-01-08 13:05:00,374.63,374.87,374.63,374.65,22527.0,365.4778,365.712,365.4778,365.4973,22527.0
2024-01-08 13:10:00,374.65,374.68,374.47,374.59,19377.0,365.4973,365.5266,365.3217,365.4388,19377.0
2024-01-08 13:15:00,374.59,374.63,374.52,374.54,17545.0,365.4388,365.4778,365.3705,365.39,17545.0
2024-01-08 13:20:00,374.53,374.66,374.52,374.63,16563.0,365.3803,365.5071,365.3705,365.4778,16563.0
2024-01-08 13:25:00,374.65,374.68,374.33,374.33,32458.0,365.4973,365.5266,365.1851,365.1851,32458.0
2024-01-08 13:30:00,374.37,374.48,374.34,374.48,19338.0,365.2242,365.3315,365.1949,365.3315,19338.0
2024-01-08 13:35:00,374.5,374.5,374.39,374.44,11354.0,365.351,365.351,365.2437,365.2925,11354.0
2024-01-08 13:40:00,374.43,374.56,374.42,374.54,29747.0,365.2827,365.4095,365.2729,365.39,29747.0
2024-01-08 13:45:00,374.56,374.8,374.54,374.74,46336.0,365.4095,365.6437,365.39,365.5851,46336.0
2024-01-08 13:50:00,374.73,374.77,374.62,374.71,17755.0,365.5754,365.6144,365.4681,365.5559,17755.0
2024-01-08 13:55:00,374.7,374.97,374.68,374.92,23484.0,365.5461,365.8095,365.5266,365.7607,23484.0
2024-01-08 14:00:00,374.93,375.02,374.84,374.94,48872.0,365.7705,365.8583,365.6827,365.7802,48872.0
2024-01-08 14:05:00,374.91,375.04,374.86,375.01,13619.0,365.751,365.8778,365.7022,365.8485,13619.0
2024-01-08 14:10:00,375.0,375.44,375.0,375.39,31265.0,365.8388,366.268,365.8388,366.2192,31265.0
2024-01-08 14:15:00,375.39,375.5,375.38,375.46,42060.0,366.2192,366.3266,366.2095,366.2875,42060.0
2024-01-08 14:20:00,375.46,375.58,375.36,375.56,35224.0,366.2875,366.4046,366.19,366.3851,35224.0
2024-01-08 14:25:00,375.56,375.89,375.56,375.83,35697.0,366.3851,366.707,366.3851,366.6485,35697.0
2024-01-08 14:30:00,375.88,376.14,375.88,375.99,47281.0,366.6973,366.9509,366.6973,366.8046,47281.0
2024-01-08 14:35:00,375.95,375.98,375.83,375.85,24563.0,366.7656,366.7948,366.6485,366.668,24563.0
2024-01-08 14:40:00,375.86,376.07,375.84,375.95,14993.0,366.6778,366.8826,366.6583,366.7656,14993.0
2024-01-08 14:45:00,375.94,376.13,375.9,376.08,34673.0,366.7558,366.9412,366.7168,366.8924,34673.0
2024-01-08 14:50:00,376.07,376.16,375.99,376.08,42499.0,366.8826,366.9704,366.8046,366.8924,42499.0
2024-01-08 14:55:00,376.07,376.38,376.07,376.17,41410.0,366.8826,367.1851,366.8826,366.9802,41410.0
2024-01-08 15:00:00,376.18,376.36,376.07,376.34,28000.0,366.9899,367.1656,366.8826,367.146,28000.0
2024-01-08 15:05:00,376.35,376.36,376.15,376.2,24337.0,367.1558,367.1656,366.9607,367.0095,24337.0
2024-01-08 15:10:00,376.2,376.23,376.02,376.04,25786.0,367.0095,367.0387,366.8339,366.8534,25786.0
2024-01-08 15:15:00,376.03,376.42,376.01,376.34,37294.0,366.8436,367.2241,366.8241,367.146,37294.0
2024-01-08 15:20:00,376.34,376.47,376.22,376.33,33201.0,367.146,367.2729,367.029,367.1363,33201.0
2024-01-08 15:25:00,376.35,376.38,376.02,376.09,49358.0,367.1558,367.1851,366.8339,366.9021,49358.0
2024-01-08 15:30:00,376.08,376.26,376.05,376.25,58342.0,366.8924,367.068,366.8631,367.0582,58342.0
2024-01-08 15:35:00,376.22,376.7,376.11,376.69,61190.0,367.029,367.4972,366.9217,367.4875,61190.0
2024-01-08 15:40:00,376.68,376.84,376.49,376.56,41061.0,367.4777,367.6338,367.2924,367.3607,41061.0
2024-01-08 15:45:00,376.55,376.55,376.15,376.16,61464.0,367.3509,367.3509,366.9607,366.9704,61464.0
2024-01-08 15:50:00,376.18,376.97,376.18,376.8,80652.0,366.9899,367.7606,366.9899,367.5948,80652.0
2024-01-08 15:55:00,376.89,376.96,376.69,376.82,130324.0,367.6826,367.7509,367.4875,367.6143,130324.0
2024-01-09 09:30:00,374.8,374.88,374.23,374.37,134165.0,365.6437,365.7217,365.0876,365.2242,134165.0
2024-01-09 09:35:00,374.38,374.62,374.3,374.35,114128.0,365.2339,365.4681,365.1559,365.2047,114128.0
2024-01-09 09:40:00,374.36,374.49,374.14,374.2,96384.0,365.2144,365.3412,364.9998,365.0583,96384.0
2024-01-09 09:45:00,374.14,374.15,373.77,374.08,69345.0,364.9998,365.0095,364.6388,364.9413,69345.0
2024-01-09 09:50:00,374.09,374.18,373.92,374.08,39228.0,364.951,365.0388,364.7852,364.9413,39228.0
2024-01-09 09:55:00,374.06,374.15,373.86,374.15,64809.0,364.9217,365.0095,364.7266,365.0095,64809.0
2024-01-09 10:00:00,374.19,374.27,373.98,373.99,104519.0,365.0486,365.1266,364.8437,364.8534,104519.0
2024-01-09 10:05:00,373.98,374.16,373.75,374.14,67076.0,364.8437,365.0193,364.6193,364.9998,67076.0
2024-01-09 10:10:00,374.1,374.35,374.09,374.27,78505.0,364.9608,365.2047,364.951,365.1266,78505.0
2024-01-09 10:15:00,374.3,374.75,374.27,374.64,40677.0,365.1559,365.5949,365.1266,365.4876,40677.0
2024-01-09 10:20:00,374.61,374.62,374.49,374.49,32626.0,365.4583,365.4681,365.3412,365.3412,32626.0
2024-01-09 10:25:00,374.48,374.55,374.23,374.31,30893.0,365.3315,365.3998,365.0876,365.1656,30893.0
2024-01-09 10:30:00,374.29,374.49,374.24,374.46,37467.0,365.1461,365.3412,365.0973,365.312,37467.0
2024-01-09 10:35:00,374.45,374.45,374.16,374.32,35382.0,365.3022,365.3022,365.0193,365.1754,35382.0
2024-01-09 10:40:00,374.27,374.35,374.16,374.23,33819.0,365.1266,365.2047,365.0193,365.0876,33819.0
2024-01-09 10:45:00,374.22,374.37,374.1,374.27,38543.0,365.0778,365.2242,364.9608,365.1266,38543.0
2024-01-09 10:50:00,374.29,374.29,374.07,374.12,22483.0,365.1461,365.1461,364.9315,364.9803,22483.0
2024-01-09 10:55:00,374.14,374.17,373.99,374.03,31268.0,364.9998,365.0291,364.8534,364.8925,31268.0
2024-01-09 11:00:00,374.01,374.32,374.01,374.3,11493.0,364.873,365.1754,364.873,365.1559,11493.0
2024-01-09 11:05:00,374.26,374.37,374.13,374.16,16627.0,365.1169,365.2242,364.99,365.0193,16627.0
2024-01-09 11:10:00,374.22,374.31,374.1,374.27,18790.0,365.0778,365.1656,364.9608,365.1266,18790.0
2024-01-09 11:15:00,374.25,374.55,374.22,374.43,36032.0,365.1071,365.3998,365.0778,365.2827,36032.0
2024-01-09 11:20:00,374.46,374.61,374.44,374.56,15161.0,365.312,365.4583,365.2925,365.4095,15161.0
2024-01-09 11:25:00,374.57,374.7,374.54,374.7,17150.0,365.4193,365.5461,365.39,365.5461,17150.0
2024-01-09 11:30:00,374.72,374.82,374.68,374.82,42272.0,365.5656,365.6632,365.5266,365.6632,42272.0
2024-01-09 11:35:00,374.78,374.82,374.6,374.69,20613.0,365.6242,365.6632,365.4485,365.5363,20613.0
2024-01-09 11:40:00,374.68,374.79,374.57,374.79,9883.0,365.5266,365.6339,365.4193,365.6339,9883.0
2024-01-09 11:45:00,374.8,374.87,374.76,374.76,19490.0,365.6437,365.712,365.6046,365.6046,19490.0
2024-01-09 11:50:00,374.84,375.04,374.84,374.95,33996.0,365.6827,365.8778,365.6827,365.79,33996.0
2024-01-09 11:55:00,374.94,375.28,374.94,375.27,13766.0,365.7802,366.1119,365.7802,366.1022,13766.0
2024-01-09 12:00:00,375.29,375.33,375.0,375.19,21756.0,366.1217,366.1607,365.8388,366.0241,21756.0
2024-01-09 12:05:00,375.19,375.38,375.15,375.34,14269.0,366.0241,366.2095,365.9851,366.1705,14269.0
2024-01-09 12:10:00,375.32,375.35,375.24,375.28,11016.0,366.151,366.1802,366.0729,366.1119,11016.0
2024-01-09 12:15:00,375.3,375.37,375.22,375.24,13800.0,366.1314,366.1997,366.0534,366.0729,13800.0
2024-01-09 12:20:00,375.24,375.39,375.22,375.38,7751.0,366.0729,366.2192,366.0534,366.2095,7751.0
2024-01-09 12:25:00,375.39,375.44,375.36,375.38,46296.0,366.2192,366.268,366.19,366.2095,46296.0
2024-01-09 12:30:00,375.38,375.45,375.32,375.32,33675.0,366.2095,366.2778,366.151,366.151,33675.0
2024-01-09 12:35:00,375.31,375.35,375.23,375.3,46352.0,366.1412,366.1802,366.0632,366.1314,46352.0
2024-01-09 12:40:00,375.29,375.4,375.29,375.29,8595.0,366.1217,366.229,366.1217,366.1217,8595.0
2024-01-09 12:45:00,375.31,375.35,375.14,375.17,19314.0,366.1412,366.1802,365.9754,366.0046,19314.0
2024-01-09 12:50:00,375.18,375.34,375.16,375.22,11024.0,366.0144,366.1705,365.9949,366.0534,11024.0
2024-01-09 12:55:00,375.21,375.23,375.14,375.2,5021.0,366.0436,366.0632,365.9754,366.0339,5021.0
2024-01-09 13:00:00,375.17,375.55,375.17,375.55,42647.0,366.0046,366.3753,366.0046,366.3753,42647.0
2024-01-09 13:05:00,375.56,375.57,375.0,375.05,32535.0,366.3851,366.3949,365.8388,365.8876,32535.0
2024-01-09 13:10:00,375.01,375.21,375.01,375.18,6197.0,365.8485,366.0436,365.8485,366.0144,6197.0
2024-01-09 13:15:00,375.15,375.18,375.08,375.1,9712.0,365.9851,366.0144,365.9168,365.9363,9712.0
2024-01-09 13:20:00,375.08,375.14,374.86,374.91,16925.0,365.9168,365.9754,365.7022,365.751,16925.0
2024-01-09 13:25:00,374.92,374.92,374.73,374.79,13045.0,365.7607,365.7607,365.5754,365.6339,13045.0
2024-01-09 13:30:00,374.77,374.77,374.36,374.45,28861.0,365.6144,365.6144,365.2144,365.3022,28861.0
2024-01-09 13:35:00,374.44,374.71,374.44,374.71,12899.0,365.2925,365.5559,365.2925,365.5559,12899.0
2024-01-09 13:40:00,374.7,374.8,374.64,374.76,13696.0,365.5461,365.6437,365.4876,365.6046,13696.0
2024-01-09 13:45:00,374.78,375.21,374.72,375.14,29897.0,365.6242,366.0436,365.5656,365.9754,29897.0
2024-01-09 13:50:00,375.15,375.6,375.14,375.5,34256.0,365.9851,366.4241,365.9754,366.3266,34256.0
2024-01-09 13:55:00,375.5,375.55,375.37,375.4,20191.0,366.3266,366.3753,366.1997,366.229,20191.0
2024-01-09 14:00:00,375.42,375.47,375.3,375.37,6289.0,366.2485,366.2973,366.1314,366.1997,6289.0
2024-01-09 14:05:00,375.4,375.4,375.27,375.35,5129.0,366.229,366.229,366.1022,366.1802,5129.0
2024-01-09 14:10:00,375.37,375.37,375.0,375.0,22113.0,366.1997,366.1997,365.8388,365.8388,22113.0
2024-01-09 14:15:00,374.85,374.94,374.66,374.86,13150.0,365.6924,365.7802,365.5071,365.7022,13150.0
2024-01-09 14:20:00,374.85,374.98,374.77,374.86,8337.0,365.6924,365.8193,365.6144,365.7022,8337.0
2024-01-09 14:25:00,374.84,374.9,374.69,374.78,13894.0,365.6827,365.7412,365.5363,365.6242,13894.0
2024-01-09 14:30:00,374.75,374.93,374.75,374.85,14949.0,365.5949,365.7705,365.5949,365.6924,14949.0
2024-01-09 14:35:00,374.84,374.9,374.74,374.8,9843.0,365.6827,365.7412,365.5851,365.6437,9843.0
2024-01-09 14:40:00,374.87,374.89,374.72,374.81,10990.0,365.712,365.7315,365.5656,365.6534,10990.0
2024-01-09 14:45:00,374.83,375.02,374.74,374.98,19724.0,365.6729,365.8583,365.5851,365.8193,19724.0
2024-01-09 14:50:00,374.99,375.05,374.8,375.03,17008.0,365.829,365.8876,365.6437,365.868,17008.0
2024-01-09 14:55:00,375.01,375.1,374.87,374.97,10095.0,365.8485,365.9363,365.712,365.8095,10095.0
2024-01-09 15:00:00,375.02,375.12,374.95,375.08,9206.0,365.8583,365.9558,365.79,365.9168,9206.0
2024-01-09 15:05:00,375.09,375.11,374.7,374.86,21760.0,365.9266,365.9461,365.5461,365.7022,21760.0
2024-01-09 15:10:00,374.96,375.1,374.92,374.95,12415.0,365.7998,365.9363,365.7607,365.79,12415.0
2024-01-09 15:15:00,374.97,375.07,374.91,375.06,9718.0,365.8095,365.9071,365.751,365.8973,9718.0
2024-01-09 15:20:00,375.1,375.37,374.99,375.0,20455.0,365.9363,366.1997,365.829,365.8388,20455.0
2024-01-09 15:25:00,375.02,375.15,374.99,375.02,10222.0,365.8583,365.9851,365.829,365.8583,10222.0
2024-01-09 15:30:00,375.07,375.11,374.94,375.04,9665.0,365.9071,365.9461,365.7802,365.8778,9665.0
2024-01-09 15:35:00,375.01,375.07,374.91,375.06,15738.0,365.8485,365.9071,365.751,365.8973,15738.0
2024-01-09 15:40:00,375.09,375.1,374.88,375.02,28499.0,365.9266,365.9363,365.7217,365.8583,28499.0
2024-01-09 15:45:00,375.0,375.14,374.91,374.98,35079.0,365.8388,365.9754,365.751,365.8193,35079.0
2024-01-09 15:50:00,375.0,375.44,374.82,375.42,66932.0,365.8388,366.268,365.6632,366.2485,66932.0
2024-01-09 15:55:00,375.42,375.5,375.11,375.24,126594.0,366.2485,366.3266,365.9461,366.0729,126594.0
2024-01-10 09:30:00,375.55,376.22,375.32,376.22,110153.0,366.3753,367.029,366.151,367.029,110153.0
2024-01-10 09:35:00,376.28,376.52,376.12,376.49,63949.0,367.0875,367.3216,366.9314,367.2924,63949.0
2024-01-10 09:40:00,376.48,376.64,376.21,376.47,113570.0,367.2826,367.4387,367.0192,367.2729,113570.0
2024-01-10 09:45:00,376.47,376.5,376.21,376.34,57444.0,367.2729,367.3021,367.0192,367.146,57444.0
2024-01-10 09:50:00,376.32,376.39,375.75,375.79,76651.0,367.1265,367.1948,366.5705,366.6095,76651.0
2024-01-10 09:55:00,375.78,376.06,375.74,375.88,56535.0,366.5997,366.8729,366.5607,366.6973,56535.0
2024-01-10 10:00:00,375.87,375.99,375.42,375.55,69558.0,366.6875,366.8046,366.2485,366.3753,69558.0
2024-01-10 10:05:00,375.5,375.55,375.29,375.48,70140.0,366.3266,366.3753,366.1217,366.307,70140.0
2024-01-10 10:10:00,375.46,375.59,375.41,375.45,31431.0,366.2875,366.4144,366.2388,366.2778,31431.0
2024-01-10 10:15:00,375.48,375.55,375.41,375.44,16772.0,366.307,366.3753,366.2388,366.268,16772.0
2024-01-10 10:20:00,375.44,375.61,375.44,375.52,13498.0,366.268,366.4339,366.268,366.3461,13498.0
2024-01-10 10:25:00,375.52,375.88,375.45,375.87,11190.0,366.3461,366.6973,366.2778,366.6875,11190.0
2024-01-10 10:30:00,375.85,375.95,375.77,375.88,24892.0,366.668,366.7656,366.59,366.6973,24892.0
2024-01-10 10:35:00,375.88,376.09,375.83,376.06,18605.0,366.6973,366.9021,366.6485,366.8729,18605.0
2024-01-10 10:40:00,376.05,376.16,376.01,376.06,14785.0,366.8631,366.9704,366.8241,366.8729,14785.0
2024-01-10 10:45:00,376.07,376.09,375.8,376.06,16303.0,366.8826,366.9021,366.6192,366.8729,16303.0
2024-01-10 10:50:00,376.05,376.07,375.98,376.01,14092.0,366.8631,366.8826,366.7948,366.8241,14092.0
2024-01-10 10:55:00,376.03,376.09,375.98,376.07,18309.0,366.8436,366.9021,366.7948,366.8826,18309.0
2024-01-10 11:00:00,376.07,376.07,375.83,375.88,13349.0,366.8826,366.8826,366.6485,366.6973,13349.0
2024-01-10 11:05:00,375.88,376.02,375.84,375.97,19643.0,366.6973,366.8339,366.6583,366.7851,19643.0
2024-01-10 11:10:00,376.01,376.02,375.5,375.63,22493.0,366.8241,366.8339,366.3266,366.4534,22493.0
2024-01-10 11:15:00,375.63,375.79,375.5,375.77,18886.0,366.4534,366.6095,366.3266,366.59,18886.0
2024-01-10 11:20:00,375.79,375.9,375.73,375.79,11626.0,366.6095,366.7168,366.5509,366.6095,11626.0
2024-01-10 11:25:00,375.78,375.86,375.74,375.77,11482.0,366.5997,366.6778,366.5607,366.59,11482.0
2024-01-10 11:30:00,375.78,375.83,375.63,375.68,16405.0,366.5997,366.6485,366.4534,366.5022,16405.0
2024-01-10 11:35:00,375.64,375.72,375.6,375.66,11014.0,366.4631,366.5412,366.4241,366.4827,11014.0
2024-01-10 11:40:00,375.66,375.83,375.64,375.77,11612.0,366.4827,366.6485,366.4631,366.59,11612.0
2024-01-10 11:45:00,375.79,375.84,375.69,375.71,6405.0,366.6095,366.6583,366.5119,366.5314,6405.0
2024-01-10 11:50:00,375.71,375.71,375.47,375.66,19406.0,366.5314,366.5314,366.2973,366.4827,19406.0
2024-01-10 11:55:00,375.67,375.81,375.59,375.69,11412.0,366.4924,366.629,366.4144,366.5119,11412.0
2024-01-10 12:00:00,375.69,375.69,375.49,375.66,10898.0,366.5119,366.5119,366.3168,366.4827,10898.0
2024-01-10 12:05:00,375.58,375.72,375.51,375.72,5156.0,366.4046,366.5412,366.3363,366.5412,5156.0
2024-01-10 12:10:00,375.68,375.79,375.68,375.7,17052.0,366.5022,366.6095,366.5022,366.5217,17052.0
2024-01-10 12:15:00,375.7,375.81,375.64,375.74,11790.0,366.5217,366.629,366.4631,366.5607,11790.0
2024-01-10 12:20:00,375.75,375.9,375.73,375.85,11788.0,366.5705,366.7168,366.5509,366.668,11788.0
2024-01-10 12:25:00,375.86,375.86,375.72,375.83,10031.0,366.6778,366.6778,366.5412,366.6485,10031.0
2024-01-10 12:30:00,375.86,375.9,375.82,375.89,4570.0,366.6778,366.7168,366.6387,366.707,4570.0
2024-01-10 12:35:00,375.91,375.94,375.83,375.86,20436.0,366.7265,366.7558,366.6485,366.6778,20436.0
2024-01-10 12:40:00,375.87,375.92,375.75,375.86,13721.0,366.6875,366.7363,366.5705,366.6778,13721.0
2024-01-10 12:45:00,375.87,375.87,375.79,375.87,8051.0,366.6875,366.6875,366.6095,366.6875,8051.0
2024-01-10 12:50:00,375.86,375.91,375.81,375.84,12797.0,366.6778,366.7265,366.629,366.6583,12797.0
2024-01-10 12:55:00,375.91,375.96,375.88,375.88,6506.0,366.7265,366.7753,366.6973,366.6973,6506.0
2024-01-10 13:00:00,375.91,376.14,375.65,376.11,43795.0,366.7265,366.9509,366.4729,366.9217,43795.0
2024-01-10 13:05:00,376.09,376.23,375.9,375.93,43731.0,366.9021,367.0387,366.7168,366.7461,43731.0
2024-01-10 13:10:00,375.88,375.89,375.53,375.79,18934.0,366.6973,366.707,366.3558,366.6095,18934.0
2024-01-10 13:15:00,375.76,375.96,375.71,375.82,8807.0,366.5802,366.7753,366.5314,366.6387,8807.0
2024-01-10 13:20:00,375.85,375.93,375.69,375.92,9822.0,366.668,366.7461,366.5119,366.7363,9822.0
2024-01-10 13:25:00,375.95,375.96,375.75,375.77,15843.0,366.7656,366.7753,366.5705,366.59,15843.0
2024-01-10 13:30:00,375.81,376.0,375.74,375.99,12371.0,366.629,366.8143,366.5607,366.8046,12371.0
2024-01-10 13:35:00,375.98,375.98,375.7,375.85,11442.0,366.7948,366.7948,366.5217,366.668,11442.0
2024-01-10 13:40:00,375.87,375.9,375.8,375.87,6238.0,366.6875,366.7168,366.6192,366.6875,6238.0
2024-01-10 13:45:00,375.86,376.05,375.86,376.04,8348.0,366.6778,366.8631,366.6778,366.8534,8348.0
2024-01-10 13:50:00,376.02,376.13,375.99,376.13,10509.0,366.8339,366.9412,366.8046,366.9412,10509.0
2024-01-10 13:55:00,376.08,376.15,376.06,376.11,9645.0,366.8924,366.9607,366.8729,366.9217,9645.0
2024-01-10 14:00:00,376.13,376.15,376.03,376.14,14227.0,366.9412,366.9607,366.8436,366.9509,14227.0
2024-01-10 14:05:00,376.15,376.16,376.05,376.1,12841.0,366.9607,366.9704,366.8631,366.9119,12841.0
2024-01-10 14:10:00,376.11,376.76,376.1,376.51,84653.0,366.9217,367.5558,366.9119,367.3119,84653.0
2024-01-10 14:15:00,376.51,376.83,376.51,376.79,22831.0,367.3119,367.6241,367.3119,367.585,22831.0
2024-01-10 14:20:00,376.77,376.88,376.68,376.88,20932.0,367.5655,367.6728,367.4777,367.6728,20932.0
2024-01-10 14:25:00,376.88,376.97,376.81,376.92,32045.0,367.6728,367.7606,367.6046,367.7119,32045.0
2024-01-10 14:30:00,376.97,377.01,376.91,376.92,13341.0,367.7606,367.7997,367.7021,367.7119,13341.0
2024-01-10 14:35:00,376.94,376.98,376.82,376.89,21908.0,367.7314,367.7704,367.6143,367.6826,21908.0
2024-01-10 14:40:00,376.94,376.94,376.78,376.92,10588.0,367.7314,367.7314,367.5753,367.7119,10588.0
2024-01-10 14:45:00,376.93,377.07,376.93,376.93,20517.0,367.7216,367.8582,367.7216,367.7216,20517.0
2024-01-10 14:50:00,377.03,377.27,377.01,377.14,21542.0,367.8192,368.0533,367.7997,367.9265,21542.0
2024-01-10 14:55:00,377.17,377.33,377.15,377.26,18533.0,367.9558,368.1119,367.9363,368.0436,18533.0
2024-01-10 15:00:00,377.28,377.31,377.08,377.31,44322.0,368.0631,368.0923,367.868,368.0923,44322.0
2024-01-10 15:05:00,377.34,377.47,377.24,377.41,22275.0,368.1216,368.2484,368.0241,368.1899,22275.0
2024-01-10 15:10:00,377.38,377.38,376.95,377.15,44385.0,368.1606,368.1606,367.7411,367.9363,44385.0
2024-01-10 15:15:00,377.12,377.26,376.92,376.98,41681.0,367.907,368.0436,367.7119,367.7704,41681.0
2024-01-10 15:20:00,376.99,377.08,376.51,376.55,47064.0,367.7802,367.868,367.3119,367.3509,47064.0
2024-01-10 15:25:00,376.55,376.83,376.49,376.65,29751.0,367.3509,367.6241,367.2924,367.4485,29751.0
2024-01-10 15:30:00,376.67,377.0,376.54,376.86,21261.0,367.468,367.7899,367.3412,367.6533,21261.0
2024-01-10 15:35:00,376.9,376.95,376.73,376.84,38506.0,367.6924,367.7411,367.5265,367.6338,38506.0
2024-01-10 15:40:00,376.83,376.88,376.58,376.64,60519.0,367.6241,367.6728,367.3802,367.4387,60519.0
2024-01-10 15:45:00,376.59,376.68,376.3,376.34,69961.0,367.3899,367.4777,367.107,367.146,69961.0
2024-01-10 15:50:00,376.33,376.82,376.05,376.8,56125.0,367.1363,367.6143,366.8631,367.5948,56125.0
2024-01-10 15:55:00,376.8,377.16,376.7,376.92,126121.0,367.5948,367.946,367.4972,367.7119,126121.0
2024-01-11 09:30:00,377.77,378.12,376.79,377.32,195778.0,368.5411,368.8826,367.585,368.1021,195778.0
2024-01-11 09:35:00,377.33,377.64,377.08,377.33,83320.0,368.1119,368.4143,367.868,368.1119,83320.0
2024-01-11 09:40:00,377.3,377.34,376.87,376.88,49566.0,368.0826,368.1216,367.6631,367.6728,49566.0
2024-01-11 09:45:00,376.91,376.98,376.39,376.43,51532.0,367.7021,367.7704,367.1948,367.2338,51532.0
2024-01-11 09:50:00,376.49,376.52,375.97,376.29,53923.0,367.2924,367.3216,366.7851,367.0973,53923.0
2024-01-11 09:55:00,376.23,376.41,376.19,376.24,27806.0,367.0387,367.2143,366.9997,367.0485,27806.0
2024-01-11 10:00:00,376.23,376.34,375.47,375.5,110049.0,367.0387,367.146,366.2973,366.3266,110049.0
2024-01-11 10:05:00,375.51,375.6,374.71,374.71,177471.0,366.3363,366.4241,365.5559,365.5559,177471.0
2024-01-11 10:10:00,374.73,374.91,374.51,374.54,84706.0,365.5754,365.751,365.3607,365.39,84706.0
2024-01-11 10:15:00,374.53,375.09,374.43,375.09,71836.0,365.3803,365.9266,365.2827,365.9266,71836.0
2024-01-11 10:20:00,375.09,375.33,374.95,375.17,38004.0,365.9266,366.1607,365.79,366.0046,38004.0
2024-01-11 10:25:00,375.18,375.5,375.15,375.5,39847.0,366.0144,366.3266,365.9851,366.3266,39847.0
2024-01-11 10:30:00,375.52,375.85,375.26,375.26,74580.0,366.3461,366.668,366.0924,366.0924,74580.0
2024-01-11 10:35:00,375.28,375.77,375.28,375.72,57541.0,366.1119,366.59,366.1119,366.5412,57541.0
2024-01-11 10:40:00,375.63,375.78,375.51,375.73,35495.0,366.4534,366.5997,366.3363,366.5509,35495.0
2024-01-11 10:45:00,375.67,375.72,375.29,375.39,25838.0,366.4924,366.5412,366.1217,366.2192,25838.0
2024-01-11 10:50:00,375.39,375.42,375.07,375.12,32838.0,366.2192,366.2485,365.9071,365.9558,32838.0
2024-01-11 10:55:00,375.13,375.19,374.95,375.04,17789.0,365.9656,366.0241,365.79,365.8778,17789.0
2024-01-11 11:00:00,375.01,375.18,374.88,374.91,38381.0,365.8485,366.0144,365.7217,365.751,38381.0
2024-01-11 11:05:00,374.96,375.14,374.96,375.08,41989.0,365.7998,365.9754,365.7998,365.9168,41989.0
2024-01-11 11:10:00,375.06,375.2,374.35,374.37,69532.0,365.8973,366.0339,365.2047,365.2242,69532.0
2024-01-11 11:15:00,374.37,374.51,374.27,374.47,72527.0,365.2242,365.3607,365.1266,365.3217,72527.0
2024-01-11 11:20:00,374.46,374.8,374.42,374.8,52858.0,365.312,365.6437,365.2729,365.6437,52858.0
2024-01-11 11:25:00,374.75,374.9,374.64,374.73,32897.0,365.5949,365.7412,365.4876,365.5754,32897.0
2024-01-11 11:30:00,374.71,374.8,374.46,374.51,33490.0,365.5559,365.6437,365.312,365.3607,33490.0
2024-01-11 11:35:00,374.51,374.71,374.25,374.3,43751.0,365.3607,365.5559,365.1071,365.1559,43751.0
2024-01-11 11:40:00,374.31,374.59,374.3,374.34,37380.0,365.1656,365.4388,365.1559,365.1949,37380.0
2024-01-11 11:45:00,374.41,374.96,374.32,374.93,66773.0,365.2632,365.7998,365.1754,365.7705,66773.0
2024-01-11 11:50:00,374.92,375.04,374.43,374.53,65276.0,365.7607,365.8778,365.2827,365.3803,65276.0
2024-01-11 11:55:00,374.52,374.58,374.38,374.49,53682.0,365.3705,365.429,365.2339,365.3412,53682.0
2024-01-11 12:00:00,374.47,374.79,374.42,374.73,47334.0,365.3217,365.6339,365.2729,365.5754,47334.0
2024-01-11 12:05:00,374.72,374.92,374.65,374.83,36781.0,365.5656,365.7607,365.4973,365.6729,36781.0
2024-01-11 12:10:00,374.89,375.06,374.83,374.94,18520.0,365.7315,365.8973,365.6729,365.7802,18520.0
2024-01-11 12:15:00,375.02,375.05,374.82,374.9,13120.0,365.8583,365.8876,365.6632,365.7412,13120.0
2024-01-11 12:20:00,374.86,375.02,374.65,374.96,30180.0,365.7022,365.8583,365.4973,365.7998,30180.0
2024-01-11 12:25:00,374.95,375.03,374.66,374.7,19373.0,365.79,365.868,365.5071,365.5461,19373.0
2024-01-11 12:30:00,374.71,374.94,374.7,374.88,15439.0,365.5559,365.7802,365.5461,365.7217,15439.0
2024-01-11 12:35:00,374.91,374.96,374.75,374.91,33556.0,365.751,365.7998,365.5949,365.751,33556.0
2024-01-11 12:40:00,374.92,375.39,374.92,375.28,27378.0,365.7607,366.2192,365.7607,366.1119,27378.0
2024-01-11 12:45:00,375.28,375.52,375.26,375.48,18481.0,366.1119,366.3461,366.0924,366.307,18481.0
2024-01-11 12:50:00,375.46,375.67,375.46,375.54,47548.0,366.2875,366.4924,366.2875,366.3656,47548.0
2024-01-11 12:55:00,375.53,375.6,375.35,375.49,27668.0,366.3558,366.4241,366.1802,366.3168,27668.0
2024-01-11 13:00:00,375.5,375.92,375.46,375.83,29467.0,366.3266,366.7363,366.2875,366.6485,29467.0
2024-01-11 13:05:00,375.82,376.01,375.75,375.93,38490.0,366.6387,366.8241,366.5705,366.7461,38490.0
2024-01-11 13:10:00,375.94,376.08,375.88,375.96,21947.0,366.7558,366.8924,366.6973,366.7753,21947.0
2024-01-11 13:15:00,376.01,376.19,375.92,376.03,55758.0,366.8241,366.9997,366.7363,366.8436,55758.0
2024-01-11 13:20:00,376.02,376.08,375.95,376.05,23048.0,366.8339,366.8924,366.7656,366.8631,23048.0
2024-01-11 13:25:00,376.04,376.12,375.88,375.96,29790.0,366.8534,366.9314,366.6973,366.7753,29790.0
2024-01-11 13:30:00,375.96,376.08,375.81,375.98,21669.0,366.7753,366.8924,366.629,366.7948,21669.0
2024-01-11 13:35:00,376.0,376.07,375.96,375.98,10947.0,366.8143,366.8826,366.7753,366.7948,10947.0
2024-01-11 13:40:00,376.0,376.07,375.97,376.05,15011.0,366.8143,366.8826,366.7851,366.8631,15011.0
2024-01-11 13:45:00,376.0,376.07,375.9,376.01,10593.0,366.8143,366.8826,366.7168,366.8241,10593.0
2024-01-11 13:50:00,376.02,376.31,375.96,376.16,42407.0,366.8339,367.1168,366.7753,366.9704,42407.0
2024-01-11 13:55:00,376.13,376.58,376.11,376.52,39663.0,366.9412,367.3802,366.9217,367.3216,39663.0
2024-01-11 14:00:00,376.55,376.78,376.48,376.58,50103.0,367.3509,367.5753,367.2826,367.3802,50103.0
2024-01-11 14:05:00,376.56,376.62,376.3,376.3,25194.0,367.3607,367.4192,367.107,367.107,25194.0
2024-01-11 14:10:00,376.31,376.62,376.28,376.55,25243.0,367.1168,367.4192,367.0875,367.3509,25243.0
2024-01-11 14:15:00,376.55,376.69,376.43,376.46,22112.0,367.3509,367.4875,367.2338,367.2631,22112.0
2024-01-11 14:20:00,376.46,376.57,376.31,376.4,15035.0,367.2631,367.3704,367.1168,367.2046,15035.0
2024-01-11 14:25:00,376.39,376.83,376.39,376.75,22059.0,367.1948,367.6241,367.1948,367.546,22059.0
2024-01-11 14:30:00,376.76,376.88,376.65,376.74,21250.0,367.5558,367.6728,367.4485,367.5363,21250.0
2024-01-11 14:35:00,376.79,376.86,376.7,376.85,11024.0,367.585,367.6533,367.4972,367.6436,11024.0
2024-01-11 14:40:00,376.86,376.96,376.72,376.72,19703.0,367.6533,367.7509,367.5168,367.5168,19703.0
2024-01-11 14:45:00,376.74,376.93,376.72,376.89,42794.0,367.5363,367.7216,367.5168,367.6826,42794.0
2024-01-11 14:50:00,376.94,377.22,376.93,377.18,25613.0,367.7314,368.0045,367.7216,367.9655,25613.0
2024-01-11 14:55:00,377.17,377.45,377.15,377.33,33075.0,367.9558,368.2289,367.9363,368.1119,33075.0
2024-01-11 15:00:00,377.4,377.42,376.97,377.08,31331.0,368.1801,368.1997,367.7606,367.868,31331.0
2024-01-11 15:05:00,377.1,377.11,376.87,376.94,17798.0,367.8875,367.8972,367.6631,367.7314,17798.0
2024-01-11 15:10:00,376.94,377.0,376.59,376.9,31365.0,367.7314,367.7899,367.3899,367.6924,31365.0
2024-01-11 15:15:00,376.88,376.88,376.52,376.7,44999.0,367.6728,367.6728,367.3216,367.4972,44999.0
2024-01-11 15:20:00,376.73,376.99,376.71,376.86,12471.0,367.5265,367.7802,367.507,367.6533,12471.0
2024-01-11 15:25:00,376.86,377.12,376.84,376.86,24995.0,367.6533,367.907,367.6338,367.6533,24995.0
2024-01-11 15:30:00,376.86,377.11,376.86,377.1,27705.0,367.6533,367.8972,367.6533,367.8875,27705.0
2024-01-11 15:35:00,377.09,377.09,376.76,376.85,17024.0,367.8777,367.8777,367.5558,367.6436,17024.0
2024-01-11 15:40:00,376.87,376.97,376.76,376.88,17472.0,367.6631,367.7606,367.5558,367.6728,17472.0
2024-01-11 15:45:00,376.91,377.16,376.81,377.03,37384.0,367.7021,367.946,367.6046,367.8192,37384.0
2024-01-11 15:50:00,376.99,377.07,376.7,377.02,48299.0,367.7802,367.8582,367.4972,367.8094,48299.0
2024-01-11 15:55:00,377.01,377.4,376.99,377.15,106354.0,367.7997,368.1801,367.7802,367.9363,106354.0
2024-01-12 09:30:00,377.53,378.25,377.43,378.05,199769.0,368.307,369.0094,368.2094,368.8143,199769.0
2024-01-12 09:35:00,378.08,378.19,377.76,378.09,140387.0,368.8435,368.9508,368.5313,368.8533,140387.0
2024-01-12 09:40:00,378.09,378.18,377.74,377.75,95631.0,368.8533,368.9411,368.5118,368.5216,95631.0
2024-01-12 09:45:00,377.74,377.86,377.37,377.37,145460.0,368.5118,368.6289,368.1509,368.1509,145460.0
2024-01-12 09:50:00,377.38,377.56,377.04,377.13,56297.0,368.1606,368.3362,367.8289,367.9167,56297.0
2024-01-12 09:55:00,377.16,377.16,376.35,376.35,107757.0,367.946,367.946,367.1558,367.1558,107757.0
2024-01-12 10:00:00,376.37,376.39,375.94,376.11,107596.0,367.1753,367.1948,366.7558,366.9217,107596.0
2024-01-12 10:05:00,376.11,376.55,376.05,376.4,51504.0,366.9217,367.3509,366.8631,367.2046,51504.0
2024-01-12 10:10:00,376.42,376.46,375.64,375.7,91769.0,367.2241,367.2631,366.4631,366.5217,91769.0
2024-01-12 10:15:00,375.72,376.04,375.36,375.44,45071.0,366.5412,366.8534,366.19,366.268,45071.0
2024-01-12 10:20:00,375.46,375.89,375.46,375.89,33797.0,366.2875,366.707,366.2875,366.707,33797.0
2024-01-12 10:25:00,375.9,375.92,375.58,375.69,33626.0,366.7168,366.7363,366.4046,366.5119,33626.0
2024-01-12 10:30:00,375.7,375.88,375.6,375.7,31473.0,366.5217,366.6973,366.4241,366.5217,31473.0
2024-01-12 10:35:00,375.7,375.75,375.17,375.29,50441.0,366.5217,366.5705,366.0046,366.1217,50441.0
2024-01-12 10:40:00,375.27,375.45,374.85,375.28,41388.0,366.1022,366.2778,365.6924,366.1119,41388.0
2024-01-12 10:45:00,375.25,375.59,374.95,375.01,63828.0,366.0827,366.4144,365.79,365.8485,63828.0
2024-01-12 10:50:00,375.06,375.14,374.74,374.8,27724.0,365.8973,365.9754,365.5851,365.6437,27724.0
2024-01-12 10:55:00,374.76,375.05,374.73,375.04,40231.0,365.6046,365.8876,365.5754,365.8778,40231.0
2024-01-12 11:00:00,375.01,375.35,374.92,375.32,32090.0,365.8485,366.1802,365.7607,366.151,32090.0
2024-01-12 11:05:00,375.31,375.54,375.13,375.49,34002.0,366.1412,366.3656,365.9656,366.3168,34002.0
2024-01-12 11:10:00,375.48,375.58,375.22,375.34,31162.0,366.307,366.4046,366.0534,366.1705,31162.0
2024-01-12 11:15:00,375.3,375.44,375.21,375.31,18783.0,366.1314,366.268,366.0436,366.1412,18783.0
2024-01-12 11:20:00,375.31,375.37,375.13,375.27,19723.0,366.1412,366.1997,365.9656,366.1022,19723.0
2024-01-12 11:25:00,375.29,375.56,375.29,375.48,34043.0,366.1217,366.3851,366.1217,366.307,34043.0
2024-01-12 11:30:00,375.57,375.7,375.51,375.65,23538.0,366.3949,366.5217,366.3363,366.4729,23538.0
2024-01-12 11:35:00,375.68,375.68,374.87,375.17,45362.0,366.5022,366.5022,365.712,366.0046,45362.0
2024-01-12 11:40:00,375.21,375.25,374.91,375.09,28523.0,366.0436,366.0827,365.751,365.9266,28523.0
2024-01-12 11:45:00,375.0,375.15,374.84,375.03,20861.0,365.8388,365.9851,365.6827,365.868,20861.0
2024-01-12 11:50:00,375.02,375.15,374.92,375.15,7950.0,365.8583,365.9851,365.7607,365.9851,7950.0
2024-01-12 11:55:00,375.15,375.24,375.02,375.14,46499.0,365.9851,366.0729,365.8583,365.9754,46499.0
2024-01-12 12:00:00,375.18,375.28,374.91,374.94,23122.0,366.0144,366.1119,365.751,365.7802,23122.0
2024-01-12 12:05:00,375.0,375.23,374.96,375.16,17465.0,365.8388,366.0632,365.7998,365.9949,17465.0
2024-01-12 12:10:00,375.17,375.42,375.11,375.29,29057.0,366.0046,366.2485,365.9461,366.1217,29057.0
2024-01-12 12:15:00,375.32,375.47,375.22,375.44,28378.0,366.151,366.2973,366.0534,366.268,28378.0
2024-01-12 12:20:00,375.48,375.53,375.28,375.3,12313.0,366.307,366.3558,366.1119,366.1314,12313.0
2024-01-12 12:25:00,375.22,375.24,374.99,375.22,33822.0,366.0534,366.0729,365.829,366.0534,33822.0
2024-01-12 12:30:00,375.16,375.3,375.02,375.21,9424.0,365.9949,366.1314,365.8583,366.0436,9424.0
2024-01-12 12:35:00,375.23,375.23,375.03,375.23,10498.0,366.0632,366.0632,365.868,366.0632,10498.0
2024-01-12 12:40:00,375.3,375.35,375.09,375.32,11079.0,366.1314,366.1802,365.9266,366.151,11079.0
2024-01-12 12:45:00,375.28,375.28,375.12,375.21,4025.0,366.1119,366.1119,365.9558,366.0436,4025.0
2024-01-12 12:50:00,375.24,375.64,375.18,375.61,13401.0,366.0729,366.4631,366.0144,366.4339,13401.0
2024-01-12 12:55:00,375.64,375.67,375.33,375.48,10339.0,366.4631,366.4924,366.1607,366.307,10339.0
2024-01-12 13:00:00,375.46,375.68,375.46,375.58,8131.0,366.2875,366.5022,366.2875,366.4046,8131.0
2024-01-12 13:05:00,375.56,375.68,375.55,375.66,11476.0,366.3851,366.5022,366.3753,366.4827,11476.0
2024-01-12 13:10:00,375.65,375.87,375.64,375.75,9567.0,366.4729,366.6875,366.4631,366.5705,9567.0
2024-01-12 13:15:00,375.75,375.81,375.66,375.74,14720.0,366.5705,366.629,366.4827,366.5607,14720.0
2024-01-12 13:20:00,375.74,375.89,375.64,375.76,12725.0,366.5607,366.707,366.4631,366.5802,12725.0
2024-01-12 13:25:00,375.78,375.9,375.74,375.79,10599.0,366.5997,366.7168,366.5607,366.6095,10599.0
2024-01-12 13:30:00,375.87,375.88,375.73,375.82,5078.0,366.6875,366.6973,366.5509,366.6387,5078.0
2024-01-12 13:35:00,375.83,376.03,375.77,375.97,21004.0,366.6485,366.8436,366.59,366.7851,21004.0
2024-01-12 13:40:00,375.98,376.06,375.9,375.96,38252.0,366.7948,366.8729,366.7168,366.7753,38252.0
2024-01-12 13:45:00,375.96,376.0,375.88,376.0,4721.0,366.7753,366.8143,366.6973,366.8143,4721.0
2024-01-12 13:50:00,376.01,376.03,375.83,376.02,17526.0,366.8241,366.8436,366.6485,366.8339,17526.0
2024-01-12 13:55:00,376.0,376.17,375.93,376.1,42605.0,366.8143,366.9802,366.7461,366.9119,42605.0
2024-01-12 14:00:00,376.1,376.17,376.08,376.15,8901.0,366.9119,366.9802,366.8924,366.9607,8901.0
2024-01-12 14:05:00,376.15,376.25,376.13,376.21,17952.0,366.9607,367.0582,366.9412,367.0192,17952.0
2024-01-12 14:10:00,376.15,376.32,376.13,376.27,15703.0,366.9607,367.1265,366.9412,367.0777,15703.0
2024-01-12 14:15:00,376.26,376.38,376.23,376.25,11832.0,367.068,367.1851,367.0387,367.0582,11832.0
2024-01-12 14:20:00,376.25,376.28,375.89,376.09,24012.0,367.0582,367.0875,366.707,366.9021,24012.0
2024-01-12 14:25:00,376.08,376.2,376.04,376.07,34823.0,366.8924,367.0095,366.8534,366.8826,34823.0
2024-01-12 14:30:00,376.08,376.08,375.61,375.77,18258.0,366.8924,366.8924,366.4339,366.59,18258.0
2024-01-12 14:35:00,375.75,375.81,375.58,375.75,22503.0,366.5705,366.629,366.4046,366.5705,22503.0
2024-01-12 14:40:00,375.76,375.79,375.6,375.65,12437.0,366.5802,366.6095,366.4241,366.4729,12437.0
2024-01-12 14:45:00,375.59,375.65,375.47,375.52,13505.0,366.4144,366.4729,366.2973,366.3461,13505.0
2024-01-12 14:50:00,375.54,375.72,375.54,375.62,28198.0,366.3656,366.5412,366.3656,366.4436,28198.0
2024-01-12 14:55:00,375.62,375.66,375.49,375.57,7448.0,366.4436,366.4827,366.3168,366.3949,7448.0
2024-01-12 15:00:00,375.53,375.6,375.47,375.56,16348.0,366.3558,366.4241,366.2973,366.3851,16348.0
2024-01-12 15:05:00,375.5,375.8,375.49,375.59,26976.0,366.3266,366.6192,366.3168,366.4144,26976.0
2024-01-12 15:10:00,375.59,375.7,375.55,375.58,14052.0,366.4144,366.5217,366.3753,366.4046,14052.0
2024-01-12 15:15:00,375.58,375.72,375.52,375.53,17031.0,366.4046,366.5412,366.3461,366.3558,17031.0
2024-01-12 15:20:00,375.52,375.58,375.35,375.43,19148.0,366.3461,366.4046,366.1802,366.2583,19148.0
2024-01-12 15:25:00,375.43,375.65,375.4,375.57,16530.0,366.2583,366.4729,366.229,366.3949,16530.0
2024-01-12 15:30:00,375.57,375.79,375.49,375.77,35914.0,366.3949,366.6095,366.3168,366.59,35914.0
2024-01-12 15:35:00,375.73,375.83,375.68,375.68,15523.0,366.5509,366.6485,366.5022,366.5022,15523.0
2024-01-12 15:40:00,375.69,375.83,375.52,375.79,35787.0,366.5119,366.6485,366.3461,366.6095,35787.0
2024-01-12 15:45:00,375.78,375.98,375.77,375.97,71076.0,366.5997,366.7948,366.59,366.7851,71076.0
2024-01-12 15:50:00,375.99,376.04,375.77,375.98,67762.0,366.8046,366.8534,366.59,366.7948,67762.0
2024-01-12 15:55:00,375.98,376.09,375.8,375.95,182886.0,366.7948,366.9021,366.6192,366.7656,182886.0
2024-01-16 09:30:00,374.97,375.53,374.26,374.54,194061.0,365.8095,366.3558,365.1169,365.39,194061.0
2024-01-16 09:35:00,374.49,374.54,373.96,374.2,108472.0,365.3412,365.39,364.8242,365.0583,108472.0
2024-01-16 09:40:00,374.18,374.18,373.6,373.8,90846.0,365.0388,365.0388,364.473,364.6681,90846.0
2024-01-16 09:45:00,373.76,373.9,373.54,373.55,73928.0,364.6291,364.7656,364.4144,364.4242,73928.0
2024-01-16 09:50:00,373.58,373.72,373.25,373.5,81829.0,364.4535,364.59,364.1315,364.3754,81829.0
2024-01-16 09:55:00,373.49,373.92,373.45,373.91,56328.0,364.3657,364.7852,364.3266,364.7754,56328.0
2024-01-16 10:00:00,373.9,374.19,373.9,373.93,69415.0,364.7656,365.0486,364.7656,364.7949,69415.0
2024-01-16 10:05:00,373.95,374.26,373.89,374.26,54123.0,364.8144,365.1169,364.7559,365.1169,54123.0
2024-01-16 10:10:00,374.24,374.56,374.2,374.43,91377.0,365.0973,365.4095,365.0583,365.2827,91377.0
2024-01-16 10:15:00,374.42,374.68,374.35,374.62,57914.0,365.2729,365.5266,365.2047,365.4681,57914.0
2024-01-16 10:20:00,374.61,375.14,374.58,375.14,148761.0,365.4583,365.9754,365.429,365.9754,148761.0
2024-01-16 10:25:00,375.18,375.24,374.88,374.88,65843.0,366.0144,366.0729,365.7217,365.7217,65843.0
2024-01-16 10:30:00,374.93,375.01,374.68,374.9,55347.0,365.7705,365.8485,365.5266,365.7412,55347.0
2024-01-16 10:35:00,374.9,374.92,374.54,374.88,23498.0,365.7412,365.7607,365.39,365.7217,23498.0
2024-01-16 10:40:00,374.92,375.1,374.71,374.83,60218.0,365.7607,365.9363,365.5559,365.6729,60218.0
2024-01-16 10:45:00,374.82,374.89,374.7,374.76,22812.0,365.6632,365.7315,365.5461,365.6046,22812.0
2024-01-16 10:50:00,374.83,374.85,374.5,374.64,38917.0,365.6729,365.6924,365.351,365.4876,38917.0
2024-01-16 10:55:00,374.66,374.84,374.66,374.72,15377.0,365.5071,365.6827,365.5071,365.5656,15377.0
2024-01-16 11:00:00,374.71,374.8,373.57,373.95,170219.0,365.5559,365.6437,364.4437,364.8144,170219.0
2024-01-16 11:05:00,373.91,374.4,373.82,373.84,39454.0,364.7754,365.2534,364.6876,364.7071,39454.0
2024-01-16 11:10:00,373.89,374.09,373.61,374.03,36476.0,364.7559,364.951,364.4827,364.8925,36476.0
2024-01-16 11:15:00,374.05,374.27,373.72,374.1,51709.0,364.912,365.1266,364.59,364.9608,51709.0
2024-01-16 11:20:00,374.16,374.62,374.08,374.45,53062.0,365.0193,365.4681,364.9413,365.3022,53062.0
2024-01-16 11:25:00,374.47,374.52,374.13,374.14,36384.0,365.3217,365.3705,364.99,364.9998,36384.0
2024-01-16 11:30:00,374.19,374.58,374.19,374.56,11527.0,365.0486,365.429,365.0486,365.4095,11527.0
2024-01-16 11:35:00,374.52,374.55,374.15,374.3,14694.0,365.3705,365.3998,365.0095,365.1559,14694.0
2024-01-16 11:40:00,374.29,374.35,374.12,374.22,14034.0,365.1461,365.2047,364.9803,365.0778,14034.0
2024-01-16 11:45:00,374.23,374.28,374.03,374.23,20026.0,365.0876,365.1364,364.8925,365.0876,20026.0
2024-01-16 11:50:00,374.22,374.33,374.0,374.01,16767.0,365.0778,365.1851,364.8632,364.873,16767.0
2024-01-16 11:55:00,374.0,374.1,373.8,374.02,28364.0,364.8632,364.9608,364.6681,364.8827,28364.0
2024-01-16 12:00:00,374.03,374.11,373.72,373.74,23145.0,364.8925,364.9705,364.59,364.6096,23145.0
2024-01-16 12:05:00,373.75,373.88,373.61,373.72,33021.0,364.6193,364.7461,364.4827,364.59,33021.0
2024-01-16 12:10:00,373.7,373.81,373.58,373.6,24770.0,364.5705,364.6778,364.4535,364.473,24770.0
2024-01-16 12:15:00,373.58,373.68,373.49,373.49,13402.0,364.4535,364.551,364.3657,364.3657,13402.0
2024-01-16 12:20:00,373.51,373.83,373.5,373.69,19708.0,364.3852,364.6974,364.3754,364.5608,19708.0
2024-01-16 12:25:00,373.68,373.68,373.33,373.34,28493.0,364.551,364.551,364.2096,364.2193,28493.0
2024-01-16 12:30:00,373.36,373.36,372.96,373.0,74410.0,364.2388,364.2388,363.8486,363.8876,74410.0
2024-01-16 12:35:00,373.05,373.37,373.01,373.26,31947.0,363.9364,364.2486,363.8974,364.1413,31947.0
2024-01-16 12:40:00,373.28,373.47,373.22,373.28,17541.0,364.1608,364.3462,364.1023,364.1608,17541.0
2024-01-16 12:45:00,373.27,373.4,373.06,373.11,24828.0,364.151,364.2779,363.9462,363.9949,24828.0
2024-01-16 12:50:00,373.07,373.29,373.04,373.19,12975.0,363.9559,364.1706,363.9267,364.073,12975.0
2024-01-16 12:55:00,373.2,373.25,373.04,373.06,16487.0,364.0827,364.1315,363.9267,363.9462,16487.0
2024-01-16 13:00:00,373.02,373.21,372.95,373.21,23998.0,363.9071,364.0925,363.8389,364.0925,23998.0
2024-01-16 13:05:00,373.25,373.25,373.02,373.1,17441.0,364.1315,364.1315,363.9071,363.9852,17441.0
2024-01-16 13:10:00,373.13,373.27,373.06,373.26,23266.0,364.0145,364.151,363.9462,364.1413,23266.0
2024-01-16 13:15:00,373.27,373.7,373.27,373.53,91101.0,364.151,364.5705,364.151,364.4047,91101.0
2024-01-16 13:20:00,373.55,373.55,373.18,373.3,27030.0,364.4242,364.4242,364.0632,364.1803,27030.0
2024-01-16 13:25:00,373.32,373.65,373.26,373.65,19911.0,364.1998,364.5218,364.1413,364.5218,19911.0
2024-01-16 13:30:00,373.66,373.82,373.55,373.65,12739.0,364.5315,364.6876,364.4242,364.5218,12739.0
2024-01-16 13:35:00,373.65,373.65,373.3,373.32,32498.0,364.5218,364.5218,364.1803,364.1998,32498.0
2024-01-16 13:40:00,373.31,373.36,373.04,373.05,16983.0,364.1901,364.2388,363.9267,363.9364,16983.0
2024-01-16 13:45:00,373.03,373.09,372.95,372.95,21292.0,363.9169,363.9754,363.8389,363.8389,21292.0
2024-01-16 13:50:00,372.93,372.95,372.51,372.64,46493.0,363.8193,363.8389,363.4096,363.5364,46493.0
2024-01-16 13:55:00,372.63,372.86,372.59,372.83,23286.0,363.5267,363.7511,363.4877,363.7218,23286.0
2024-01-16 14:00:00,372.78,372.88,372.46,372.47,20767.0,363.673,363.7706,363.3608,363.3706,20767.0
2024-01-16 14:05:00,372.44,372.63,372.39,372.45,17845.0,363.3413,363.5267,363.2925,363.3511,17845.0
2024-01-16 14:10:00,372.46,372.5,372.22,372.29,37644.0,363.3608,363.3999,363.1267,363.195,37644.0
2024-01-16 14:15:00,372.25,372.34,372.04,372.04,35847.0,363.156,363.2438,362.9511,362.9511,35847.0
2024-01-16 14:20:00,372.07,372.32,372.07,372.3,16337.0,362.9804,363.2242,362.9804,363.2047,16337.0
2024-01-16 14:25:00,372.37,372.61,372.32,372.36,50153.0,363.273,363.5072,363.2242,363.2633,50153.0
2024-01-16 14:30:00,372.37,372.49,372.21,372.49,28830.0,363.273,363.3901,363.1169,363.3901,28830.0
2024-01-16 14:35:00,372.46,372.52,372.35,372.38,9403.0,363.3608,363.4194,363.2535,363.2828,9403.0
2024-01-16 14:40:00,372.39,372.46,372.31,372.36,9741.0,363.2925,363.3608,363.2145,363.2633,9741.0
2024-01-16 14:45:00,372.38,372.77,372.37,372.68,57592.0,363.2828,363.6633,363.273,363.5755,57592.0
2024-01-16 14:50:00,372.68,372.85,372.67,372.75,38270.0,363.5755,363.7413,363.5657,363.6437,38270.0
2024-01-16 14:55:00,372.77,372.84,372.75,372.8,14268.0,363.6633,363.7315,363.6437,363.6925,14268.0
2024-01-16 15:00:00,372.78,372.91,372.74,372.84,19024.0,363.673,363.7998,363.634,363.7315,19024.0
2024-01-16 15:05:00,372.81,372.98,372.81,372.93,10599.0,363.7023,363.8681,363.7023,363.8193,10599.0
2024-01-16 15:10:00,372.92,373.05,372.82,372.84,15472.0,363.8096,363.9364,363.712,363.7315,15472.0
2024-01-16 15:15:00,372.84,373.0,372.84,372.99,10615.0,363.7315,363.8876,363.7315,363.8779,10615.0
2024-01-16 15:20:00,373.0,373.0,372.77,372.87,15599.0,363.8876,363.8876,363.6633,363.7608,15599.0
2024-01-16 15:25:00,372.85,372.93,372.77,372.84,15650.0,363.7413,363.8193,363.6633,363.7315,15650.0
2024-01-16 15:30:00,372.84,372.93,372.69,372.73,17114.0,363.7315,363.8193,363.5852,363.6242,17114.0
2024-01-16 15:35:00,372.74,372.93,372.74,372.88,44024.0,363.634,363.8193,363.634,363.7706,44024.0
2024-01-16 15:40:00,372.88,372.99,372.79,372.97,42062.0,363.7706,363.8779,363.6828,363.8584,42062.0
2024-01-16 15:45:00,372.98,373.11,372.9,373.03,36093.0,363.8681,363.9949,363.7901,363.9169,36093.0
2024-01-16 15:50:00,373.04,373.36,372.97,373.31,98640.0,363.9267,364.2388,363.8584,364.1901,98640.0
2024-01-16 15:55:00,373.31,373.71,373.24,373.62,115496.0,364.1901,364.5803,364.1218,364.4925,115496.0
2024-01-17 09:30:00,371.77,372.66,371.63,372.36,176280.0,362.6877,363.5559,362.5511,363.2633,176280.0
2024-01-17 09:35:00,372.37,372.55,372.26,372.54,81345.0,363.273,363.4486,363.1657,363.4389,81345.0
2024-01-17 09:40:00,372.55,372.58,372.22,372.37,70155.0,363.4486,363.4779,363.1267,363.273,70155.0
2024-01-17 09:45:00,372.35,372.61,372.25,372.57,79915.0,363.2535,363.5072,363.156,363.4681,79915.0
2024-01-17 09:50:00,372.58,372.76,372.28,372.47,120256.0,363.4779,363.6535,363.1852,363.3706,120256.0
2024-01-17 09:55:00,372.5,372.64,372.35,372.55,76478.0,363.3999,363.5364,363.2535,363.4486,76478.0
2024-01-17 10:00:00,372.54,373.18,372.46,373.0,120902.0,363.4389,364.0632,363.3608,363.8876,120902.0
2024-01-17 10:05:00,372.97,373.31,372.87,373.09,106368.0,363.8584,364.1901,363.7608,363.9754,106368.0
2024-01-17 10:10:00,373.07,373.28,373.02,373.19,59969.0,363.9559,364.1608,363.9071,364.073,59969.0
2024-01-17 10:15:00,373.2,373.33,372.75,372.75,91318.0,364.0827,364.2096,363.6437,363.6437,91318.0
2024-01-17 10:20:00,372.74,372.98,372.65,372.96,59645.0,363.634,363.8681,363.5462,363.8486,59645.0
2024-01-17 10:25:00,372.99,373.26,372.97,373.01,63023.0,363.8779,364.1413,363.8584,363.8974,63023.0
2024-01-17 10:30:00,372.97,373.06,372.76,373.06,27855.0,363.8584,363.9462,363.6535,363.9462,27855.0
2024-01-17 10:35:00,373.02,373.31,372.93,373.25,39853.0,363.9071,364.1901,363.8193,364.1315,39853.0
2024-01-17 10:40:00,373.22,373.24,373.02,373.06,8578.0,364.1023,364.1218,363.9071,363.9462,8578.0
2024-01-17 10:45:00,373.08,373.36,373.06,373.26,79587.0,363.9657,364.2388,363.9462,364.1413,79587.0
2024-01-17 10:50:00,373.27,373.44,373.26,373.27,37393.0,364.151,364.3169,364.1413,364.151,37393.0
2024-01-17 10:55:00,373.29,373.36,373.16,373.29,19194.0,364.1706,364.2388,364.0437,364.1706,19194.0
2024-01-17 11:00:00,373.29,373.6,373.28,373.58,80653.0,364.1706,364.473,364.1608,364.4535,80653.0
2024-01-17 11:05:00,373.59,373.72,373.44,373.46,52898.0,364.4632,364.59,364.3169,364.3364,52898.0
2024-01-17 11:10:00,373.46,373.59,373.34,373.42,31136.0,364.3364,364.4632,364.2193,364.2974,31136.0
2024-01-17 11:15:00,373.44,373.52,373.18,373.35,21754.0,364.3169,364.3949,364.0632,364.2291,21754.0
2024-01-17 11:20:00,373.36,373.48,373.32,373.4,27312.0,364.2388,364.3559,364.1998,364.2779,27312.0
2024-01-17 11:25:00,373.41,373.55,373.37,373.46,21325.0,364.2876,364.4242,364.2486,364.3364,21325.0
2024-01-17 11:30:00,373.43,373.58,373.39,373.58,22847.0,364.3071,364.4535,364.2681,364.4535,22847.0
2024-01-17 11:35:00,373.6,373.75,373.6,373.68,16944.0,364.473,364.6193,364.473,364.551,16944.0
2024-01-17 11:40:00,373.68,373.68,373.54,373.6,10640.0,364.551,364.551,364.4144,364.473,10640.0
2024-01-17 11:45:00,373.62,373.66,373.47,373.47,18360.0,364.4925,364.5315,364.3462,364.3462,18360.0
2024-01-17 11:50:00,373.5,373.5,373.24,373.31,24182.0,364.3754,364.3754,364.1218,364.1901,24182.0
2024-01-17 11:55:00,373.31,373.34,373.22,373.24,8500.0,364.1901,364.2193,364.1023,364.1218,8500.0
2024-01-17 12:00:00,373.23,373.24,373.04,373.05,51204.0,364.112,364.1218,363.9267,363.9364,51204.0
2024-01-17 12:05:00,373.03,373.13,372.88,372.89,30927.0,363.9169,364.0145,363.7706,363.7803,30927.0
2024-01-17 12:10:00,372.9,373.15,372.85,373.05,47040.0,363.7901,364.034,363.7413,363.9364,47040.0
2024-01-17 12:15:00,373.04,373.05,372.84,372.9,11419.0,363.9267,363.9364,363.7315,363.7901,11419.0
2024-01-17 12:20:00,372.9,372.92,372.66,372.72,31317.0,363.7901,363.8096,363.5559,363.6145,31317.0
2024-01-17 12:25:00,372.71,372.75,372.62,372.69,20791.0,363.6047,363.6437,363.5169,363.5852,20791.0
2024-01-17 12:30:00,372.68,372.7,372.58,372.6,29608.0,363.5755,363.595,363.4779,363.4974,29608.0
2024-01-17 12:35:00,372.59,372.61,372.49,372.51,25297.0,363.4877,363.5072,363.3901,363.4096,25297.0
2024-01-17 12:40:00,372.51,372.58,372.29,372.45,41288.0,363.4096,363.4779,363.195,363.3511,41288.0
2024-01-17 12:45:00,372.44,372.64,372.35,372.58,58528.0,363.3413,363.5364,363.2535,363.4779,58528.0
2024-01-17 12:50:00,372.58,372.75,372.51,372.67,41288.0,363.4779,363.6437,363.4096,363.5657,41288.0
2024-01-17 12:55:00,372.68,372.75,372.56,372.56,25106.0,363.5755,363.6437,363.4584,363.4584,25106.0
2024-01-17 13:00:00,372.53,372.82,372.53,372.82,22750.0,363.4291,363.712,363.4291,363.712,22750.0
2024-01-17 13:05:00,372.82,372.83,372.61,372.64,21829.0,363.712,363.7218,363.5072,363.5364,21829.0
2024-01-17 13:10:00,372.62,372.62,372.37,372.44,27416.0,363.5169,363.5169,363.273,363.3413,27416.0
2024-01-17 13:15:00,372.39,372.41,372.26,372.38,23316.0,363.2925,363.312,363.1657,363.2828,23316.0
2024-01-17 13:20:00,372.37,372.37,371.94,372.07,24185.0,363.273,363.273,362.8535,362.9804,24185.0
2024-01-17 13:25:00,372.05,372.25,372.01,372.1,18307.0,362.9608,363.156,362.9218,363.0096,18307.0
2024-01-17 13:30:00,372.08,372.09,371.89,371.95,23894.0,362.9901,362.9999,362.8048,362.8633,23894.0
2024-01-17 13:35:00,371.94,371.97,371.69,371.77,23749.0,362.8535,362.8828,362.6096,362.6877,23749.0
2024-01-17 13:40:00,371.69,371.79,371.53,371.69,36572.0,362.6096,362.7072,362.4535,362.6096,36572.0
2024-01-17 13:45:00,371.7,371.72,371.33,371.42,64908.0,362.6194,362.6389,362.2584,362.3462,64908.0
2024-01-17 13:50:00,371.43,371.9,371.42,371.84,71239.0,362.356,362.8145,362.3462,362.756,71239.0
2024-01-17 13:55:00,371.85,371.96,371.75,371.9,37599.0,362.7657,362.873,362.6682,362.8145,37599.0
2024-01-17 14:00:00,371.92,372.1,371.88,371.96,55232.0,362.834,363.0096,362.795,362.873,55232.0
2024-01-17 14:05:00,371.93,371.94,371.8,371.85,29562.0,362.8438,362.8535,362.717,362.7657,29562.0
2024-01-17 14:10:00,371.87,371.93,371.77,371.77,13325.0,362.7852,362.8438,362.6877,362.6877,13325.0
2024-01-17 14:15:00,371.78,372.02,371.77,371.94,22832.0,362.6974,362.9316,362.6877,362.8535,22832.0
2024-01-17 14:20:00,371.93,372.18,371.84,372.11,39983.0,362.8438,363.0877,362.756,363.0194,39983.0
2024-01-17 14:25:00,372.1,372.17,371.94,372.04,40005.0,363.0096,363.0779,362.8535,362.9511,40005.0
2024-01-17 14:30:00,372.06,372.19,372.05,372.08,22554.0,362.9706,363.0974,362.9608,362.9901,22554.0
2024-01-17 14:35:00,372.08,372.16,372.03,372.07,11729.0,362.9901,363.0682,362.9413,362.9804,11729.0
2024-01-17 14:40:00,372.09,372.34,372.04,372.3,30254.0,362.9999,363.2438,362.9511,363.2047,30254.0
2024-01-17 14:45:00,372.3,372.34,372.15,372.2,14403.0,363.2047,363.2438,363.0584,363.1072,14403.0
2024-01-17 14:50:00,372.17,372.22,372.13,372.17,10501.0,363.0779,363.1267,363.0389,363.0779,10501.0
2024-01-17 14:55:00,372.2,372.28,372.14,372.19,23984.0,363.1072,363.1852,363.0486,363.0974,23984.0
2024-01-17 15:00:00,372.2,372.27,372.0,372.08,29921.0,363.1072,363.1755,362.9121,362.9901,29921.0
2024-01-17 15:05:00,372.08,372.1,371.92,371.94,20360.0,362.9901,363.0096,362.834,362.8535,20360.0
2024-01-17 15:10:00,371.96,371.99,371.65,371.68,19145.0,362.873,362.9023,362.5706,362.5999,19145.0
2024-01-17 15:15:00,371.68,372.0,371.68,371.96,25078.0,362.5999,362.9121,362.5999,362.873,25078.0
2024-01-17 15:20:00,371.98,372.01,371.61,371.66,25070.0,362.8926,362.9218,362.5316,362.5804,25070.0
2024-01-17 15:25:00,371.67,371.79,371.64,371.72,25636.0,362.5901,362.7072,362.5609,362.6389,25636.0
2024-01-17 15:30:00,371.75,372.07,371.71,372.02,46764.0,362.6682,362.9804,362.6291,362.9316,46764.0
2024-01-17 15:35:00,372.03,372.43,372.03,372.35,34755.0,362.9413,363.3316,362.9413,363.2535,34755.0
2024-01-17 15:40:00,372.37,372.48,372.22,372.25,36351.0,363.273,363.3803,363.1267,363.156,36351.0
2024-01-17 15:45:00,372.28,372.51,372.28,372.35,38275.0,363.1852,363.4096,363.1852,363.2535,38275.0
2024-01-17 15:50:00,372.32,372.82,372.32,372.75,75019.0,363.2242,363.712,363.2242,363.6437,75019.0
2024-01-17 15:55:00,372.77,373.0,372.56,372.75,148762.0,363.6633,363.8876,363.4584,363.6437,148762.0
2024-01-18 09:30:00,372.25,372.3,371.52,372.22,209500.0,363.156,363.2047,362.4438,363.1267,209500.0
2024-01-18 09:35:00,372.23,372.3,371.72,371.95,104070.0,363.1364,363.2047,362.6389,362.8633,104070.0
2024-01-18 09:40:00,371.95,372.09,371.43,371.45,127698.0,362.8633,362.9999,362.356,362.3755,127698.0
2024-01-18 09:45:00,371.46,371.8,371.36,371.68,87526.0,362.3853,362.717,362.2877,362.5999,87526.0
2024-01-18 09:50:00,371.68,371.73,371.49,371.66,51825.0,362.5999,362.6487,362.4145,362.5804,51825.0
2024-01-18 09:55:00,371.67,371.99,371.58,371.98,31400.0,362.5901,362.9023,362.5023,362.8926,31400.0
2024-01-18 10:00:00,371.94,372.15,371.9,372.07,65093.0,362.8535,363.0584,362.8145,362.9804,65093.0
2024-01-18 10:05:00,372.08,372.33,371.98,372.03,39696.0,362.9901,363.234,362.8926,362.9413,39696.0
2024-01-18 10:10:00,372.05,372.47,371.97,372.39,37812.0,362.9608,363.3706,362.8828,363.2925,37812.0
2024-01-18 10:15:00,372.42,372.58,372.21,372.23,76170.0,363.3218,363.4779,363.1169,363.1364,76170.0
2024-01-18 10:20:00,372.24,372.3,371.98,372.28,39970.0,363.1462,363.2047,362.8926,363.1852,39970.0
2024-01-18 10:25:00,372.24,372.5,372.22,372.3,28357.0,363.1462,363.3999,363.1267,363.2047,28357.0
2024-01-18 10:30:00,372.33,372.48,372.14,372.37,74593.0,363.234,363.3803,363.0486,363.273,74593.0
2024-01-18 10:35:00,372.37,372.98,372.36,372.75,52050.0,363.273,363.8681,363.2633,363.6437,52050.0
2024-01-18 10:40:00,372.79,372.87,372.63,372.79,37361.0,363.6828,363.7608,363.5267,363.6828,37361.0
2024-01-18 10:45:00,372.79,372.84,372.54,372.84,33486.0,363.6828,363.7315,363.4389,363.7315,33486.0
2024-01-18 10:50:00,372.83,372.89,372.41,372.41,25719.0,363.7218,363.7803,363.312,363.312,25719.0
2024-01-18 10:55:00,372.42,372.52,372.16,372.26,31658.0,363.3218,363.4194,363.0682,363.1657,31658.0
2024-01-18 11:00:00,372.28,372.28,371.96,372.01,24249.0,363.1852,363.1852,362.873,362.9218,24249.0
2024-01-18 11:05:00,372.03,372.27,372.01,372.19,22661.0,362.9413,363.1755,362.9218,363.0974,22661.0
2024-01-18 11:10:00,372.22,372.47,372.2,372.45,10697.0,363.1267,363.3706,363.1072,363.3511,10697.0
2024-01-18 11:15:00,372.45,372.75,372.42,372.59,24916.0,363.3511,363.6437,363.3218,363.4877,24916.0
2024-01-18 11:20:00,372.56,372.71,372.51,372.57,8666.0,363.4584,363.6047,363.4096,363.4681,8666.0
2024-01-18 11:25:00,372.61,372.67,372.53,372.56,10683.0,363.5072,363.5657,363.4291,363.4584,10683.0
2024-01-18 11:30:00,372.58,372.86,372.47,372.86,23406.0,363.4779,363.7511,363.3706,363.7511,23406.0
2024-01-18 11:35:00,372.87,373.02,372.87,372.94,25259.0,363.7608,363.9071,363.7608,363.8291,25259.0
2024-01-18 11:40:00,372.92,372.94,372.78,372.85,36011.0,363.8096,363.8291,363.673,363.7413,36011.0
2024-01-18 11:45:00,372.85,372.93,372.42,372.42,38923.0,363.7413,363.8193,363.3218,363.3218,38923.0
2024-01-18 11:50:00,372.43,372.84,372.43,372.71,24886.0,363.3316,363.7315,363.3316,363.6047,24886.0
2024-01-18 11:55:00,372.73,372.75,372.48,372.56,28568.0,363.6242,363.6437,363.3803,363.4584,28568.0
2024-01-18 12:00:00,372.57,372.62,371.8,371.86,130978.0,363.4681,363.5169,362.717,362.7755,130978.0
2024-01-18 12:05:00,371.86,372.01,371.79,372.0,39095.0,362.7755,362.9218,362.7072,362.9121,39095.0
2024-01-18 12:10:00,371.98,372.01,371.65,371.96,52649.0,362.8926,362.9218,362.5706,362.873,52649.0
2024-01-18 12:15:00,371.94,372.23,371.85,371.99,25484.0,362.8535,363.1364,362.7657,362.9023,25484.0
2024-01-18 12:20:00,371.99,372.09,371.89,371.99,26729.0,362.9023,362.9999,362.8048,362.9023,26729.0
2024-01-18 12:25:00,372.02,372.14,371.97,372.09,7536.0,362.9316,363.0486,362.8828,362.9999,7536.0
2024-01-18 12:30:00,372.09,372.09,371.75,371.76,23383.0,362.9999,362.9999,362.6682,362.6779,23383.0
2024-01-18 12:35:00,371.85,372.03,371.71,372.02,30153.0,362.7657,362.9413,362.6291,362.9316,30153.0
2024-01-18 12:40:00,372.02,372.13,371.91,372.1,13623.0,362.9316,363.0389,362.8243,363.0096,13623.0
2024-01-18 12:45:00,372.11,372.33,372.1,372.28,28147.0,363.0194,363.234,363.0096,363.1852,28147.0
2024-01-18 12:50:00,372.28,372.3,372.07,372.12,10425.0,363.1852,363.2047,362.9804,363.0291,10425.0
2024-01-18 12:55:00,372.14,372.17,371.94,372.02,14508.0,363.0486,363.0779,362.8535,362.9316,14508.0
2024-01-18 13:00:00,372.05,372.05,371.77,371.85,30539.0,362.9608,362.9608,362.6877,362.7657,30539.0
2024-01-18 13:05:00,371.82,372.01,371.65,371.93,38047.0,362.7365,362.9218,362.5706,362.8438,38047.0
2024-01-18 13:10:00,371.94,371.99,371.79,371.95,25660.0,362.8535,362.9023,362.7072,362.8633,25660.0
2024-01-18 13:15:00,371.94,372.17,371.91,371.98,14849.0,362.8535,363.0779,362.8243,362.8926,14849.0
2024-01-18 13:20:00,371.98,372.14,371.87,372.02,13727.0,362.8926,363.0486,362.7852,362.9316,13727.0
2024-01-18 13:25:00,372.03,372.22,371.93,372.11,21101.0,362.9413,363.1267,362.8438,363.0194,21101.0
2024-01-18 13:30:00,372.04,372.37,372.03,372.34,23425.0,362.9511,363.273,362.9413,363.2438,23425.0
2024-01-18 13:35:00,372.36,372.75,372.35,372.75,34321.0,363.2633,363.6437,363.2535,363.6437,34321.0
2024-01-18 13:40:00,372.76,372.93,372.65,372.82,23248.0,363.6535,363.8193,363.5462,363.712,23248.0
2024-01-18 13:45:00,372.83,372.94,372.7,372.85,22317.0,363.7218,363.8291,363.595,363.7413,22317.0
2024-01-18 13:50:00,372.9,373.11,372.88,372.99,23872.0,363.7901,363.9949,363.7706,363.8779,23872.0
2024-01-18 13:55:00,373.01,373.08,372.95,372.95,31260.0,363.8974,363.9657,363.8389,363.8389,31260.0
2024-01-18 14:00:00,372.93,373.24,372.9,373.18,38868.0,363.8193,364.1218,363.7901,364.0632,38868.0
2024-01-18 14:05:00,373.16,373.28,373.15,373.21,19434.0,364.0437,364.1608,364.034,364.0925,19434.0
2024-01-18 14:10:00,373.21,373.4,373.17,373.37,21317.0,364.0925,364.2779,364.0535,364.2486,21317.0
2024-01-18 14:15:00,373.36,373.63,373.36,373.5,18817.0,364.2388,364.5022,364.2388,364.3754,18817.0
2024-01-18 14:20:00,373.56,374.14,373.44,374.02,48483.0,364.434,364.9998,364.3169,364.8827,48483.0
2024-01-18 14:25:00,374.03,374.18,373.98,374.17,36180.0,364.8925,365.0388,364.8437,365.0291,36180.0
2024-01-18 14:30:00,374.17,374.43,374.17,374.23,43354.0,365.0291,365.2827,365.0291,365.0876,43354.0
2024-01-18 14:35:00,374.26,374.41,374.2,374.22,15389.0,365.1169,365.2632,365.0583,365.0778,15389.0
2024-01-18 14:40:00,374.24,374.3,373.93,373.97,47102.0,365.0973,365.1559,364.7949,364.8339,47102.0
2024-01-18 14:45:00,373.97,374.08,373.7,373.97,65390.0,364.8339,364.9413,364.5705,364.8339,65390.0
2024-01-18 14:50:00,374.0,374.31,373.97,374.14,33698.0,364.8632,365.1656,364.8339,364.9998,33698.0
2024-01-18 14:55:00,374.17,374.22,374.05,374.17,11364.0,365.0291,365.0778,364.912,365.0291,11364.0
2024-01-18 15:00:00,374.21,374.41,374.13,374.35,18066.0,365.0681,365.2632,364.99,365.2047,18066.0
2024-01-18 15:05:00,374.34,374.67,374.25,374.63,23572.0,365.1949,365.5168,365.1071,365.4778,23572.0
2024-01-18 15:10:00,374.65,374.68,374.49,374.51,15731.0,365.4973,365.5266,365.3412,365.3607,15731.0
2024-01-18 15:15:00,374.51,374.7,374.49,374.51,22229.0,365.3607,365.5461,365.3412,365.3607,22229.0
2024-01-18 15:20:00,374.51,374.82,374.49,374.74,26633.0,365.3607,365.6632,365.3412,365.5851,26633.0
2024-01-18 15:25:00,374.75,374.89,374.74,374.87,33160.0,365.5949,365.7315,365.5851,365.712,33160.0
2024-01-18 15:30:00,374.9,375.01,374.82,374.88,36988.0,365.7412,365.8485,365.6632,365.7217,36988.0
2024-01-18 15:35:00,374.88,374.88,374.6,374.61,46810.0,365.7217,365.7217,365.4485,365.4583,46810.0
2024-01-18 15:40:00,374.56,374.9,374.52,374.83,38548.0,365.4095,365.7412,365.3705,365.6729,38548.0
2024-01-18 15:45:00,374.8,374.95,374.75,374.9,38304.0,365.6437,365.79,365.5949,365.7412,38304.0
2024-01-18 15:50:00,374.89,375.33,374.84,374.94,151585.0,365.7315,366.1607,365.6827,365.7802,151585.0
2024-01-18 15:55:00,374.91,375.0,374.68,374.78,111113.0,365.751,365.8388,365.5266,365.6242,111113.0
2024-01-19 09:30:00,375.78,375.99,375.37,375.47,204615.0,366.8057,367.0107,366.4055,366.5031,204615.0
2024-01-19 09:35:00,375.48,375.56,375.01,375.11,246058.0,366.5129,366.591,366.0541,366.1517,246058.0
2024-01-19 09:40:00,375.1,375.12,374.66,374.79,111825.0,366.142,366.1615,365.7125,365.8394,111825.0
2024-01-19 09:45:00,374.79,374.92,374.46,374.81,76473.0,365.8394,365.9663,365.5173,365.8589,76473.0
2024-01-19 09:50:00,374.82,375.27,374.75,375.2,69670.0,365.8687,366.3079,365.8003,366.2396,69670.0
2024-01-19 09:55:00,375.17,375.41,375.16,375.4,40867.0,366.2103,366.4446,366.2005,366.4348,40867.0
2024-01-19 10:00:00,375.5,375.75,375.13,375.35,75462.0,366.5324,366.7764,366.1712,366.386,75462.0
2024-01-19 10:05:00,375.37,375.37,374.78,375.07,63312.0,366.4055,366.4055,365.8296,366.1127,63312.0
2024-01-19 10:10:00,375.07,375.15,374.85,374.97,29967.0,366.1127,366.1908,365.8979,366.0151,29967.0
2024-01-19 10:15:00,375.0,375.57,374.91,375.56,37843.0,366.0444,366.6007,365.9565,366.591,37843.0
2024-01-19 10:20:00,375.58,375.69,375.26,375.42,44541.0,366.6105,366.7179,366.2981,366.4543,44541.0
2024-01-19 10:25:00,375.39,375.57,375.3,375.57,28748.0,366.425,366.6007,366.3372,366.6007,28748.0
2024-01-19 10:30:00,375.54,375.56,375.02,375.1,28585.0,366.5715,366.591,366.0639,366.142,28585.0
2024-01-19 10:35:00,375.13,375.51,375.12,375.35,41287.0,366.1712,366.5422,366.1615,366.386,41287.0
2024-01-19 10:40:00,375.36,375.66,375.33,375.63,21125.0,366.3958,366.6886,366.3665,366.6593,21125.0
2024-01-19 10:45:00,375.61,375.84,375.58,375.6,36127.0,366.6398,366.8643,366.6105,366.63,36127.0
2024-01-19 10:50:00,375.62,375.89,375.49,375.84,41693.0,366.6495,366.9131,366.5227,366.8643,41693.0
2024-01-19 10:55:00,375.87,376.07,375.76,375.92,48629.0,366.8936,367.0888,366.7862,366.9424,48629.0
2024-01-19 11:00:00,375.96,376.16,375.73,375.96,47045.0,366.9814,367.1767,366.7569,366.9814,47045.0
2024-01-19 11:05:00,375.94,376.21,375.86,376.16,29732.0,366.9619,367.2255,366.8838,367.1767,29732.0
2024-01-19 11:10:00,376.19,376.63,376.18,376.28,77099.0,367.2059,367.6354,367.1962,367.2938,77099.0
2024-01-19 11:15:00,376.3,376.53,376.27,376.42,38314.0,367.3133,367.5378,367.284,367.4304,38314.0
2024-01-19 11:20:00,376.42,376.49,376.36,376.47,44585.0,367.4304,367.4988,367.3719,367.4792,44585.0
2024-01-19 11:25:00,376.48,376.53,376.26,376.29,45900.0,367.489,367.5378,367.2743,367.3035,45900.0
2024-01-19 11:30:00,376.23,376.26,376.03,376.05,27640.0,367.245,367.2743,367.0498,367.0693,27640.0
2024-01-19 11:35:00,376.04,376.05,375.92,376.05,23623.0,367.0595,367.0693,366.9424,367.0693,23623.0
2024-01-19 11:40:00,376.04,376.06,375.83,375.88,28657.0,367.0595,367.079,366.8545,366.9033,28657.0
2024-01-19 11:45:00,375.9,375.91,375.71,375.73,26744.0,366.9229,366.9326,366.7374,366.7569,26744.0
2024-01-19 11:50:00,375.72,375.93,375.69,375.85,23241.0,366.7472,366.9521,366.7179,366.8741,23241.0
2024-01-19 11:55:00,375.85,376.05,375.73,376.0,39681.0,366.8741,367.0693,366.7569,367.0205,39681.0
2024-01-19 12:00:00,376.0,376.08,375.87,375.93,17723.0,367.0205,367.0986,366.8936,366.9521,17723.0
2024-01-19 12:05:00,376.0,376.08,375.91,375.94,3725.0,367.0205,367.0986,366.9326,366.9619,3725.0
2024-01-19 12:10:00,375.95,376.02,375.7,376.0,43679.0,366.9717,367.04,366.7276,367.0205,43679.0
2024-01-19 12:15:00,375.99,376.22,375.99,376.1,13390.0,367.0107,367.2352,367.0107,367.1181,13390.0
2024-01-19 12:20:00,376.08,376.33,376.02,376.25,35291.0,367.0986,367.3426,367.04,367.2645,35291.0
2024-01-19 12:25:00,376.25,376.54,376.19,376.43,45189.0,367.2645,367.5476,367.2059,367.4402,45189.0
2024-01-19 12:30:00,376.44,377.09,376.43,376.76,158900.0,367.45,368.0844,367.4402,367.7623,158900.0
2024-01-19 12:35:00,376.78,376.95,376.57,376.57,41955.0,367.7818,367.9478,367.5769,367.5769,41955.0
2024-01-19 12:40:00,376.56,376.69,376.34,376.68,65577.0,367.5671,367.694,367.3524,367.6842,65577.0
2024-01-19 12:45:00,376.66,376.74,376.5,376.71,16765.0,367.6647,367.7428,367.5085,367.7135,16765.0
2024-01-19 12:50:00,376.71,376.88,376.71,376.87,23727.0,367.7135,367.8795,367.7135,367.8697,23727.0
2024-01-19 12:55:00,376.88,377.1,376.88,377.1,30851.0,367.8795,368.0942,367.8795,368.0942,30851.0
2024-01-19 13:00:00,377.11,377.13,376.81,376.87,29911.0,368.104,368.1235,367.8111,367.8697,29911.0
2024-01-19 13:05:00,376.92,377.19,376.88,377.08,15467.0,367.9185,368.1821,367.8795,368.0747,15467.0
2024-01-19 13:10:00,377.12,377.4,377.09,377.35,35586.0,368.1137,368.387,368.0844,368.3382,35586.0
2024-01-19 13:15:00,377.38,377.71,377.34,377.45,65864.0,368.3675,368.6896,368.3285,368.4358,65864.0
2024-01-19 13:20:00,377.49,377.81,377.49,377.67,23478.0,368.4749,368.7872,368.4749,368.6506,23478.0
2024-01-19 13:25:00,377.68,377.83,377.62,377.82,49981.0,368.6604,368.8068,368.6018,368.797,49981.0
2024-01-19 13:30:00,377.84,377.95,377.8,377.88,30599.0,368.8165,368.9239,368.7775,368.8556,30599.0
2024-01-19 13:35:00,377.91,378.12,377.89,378.03,25146.0,368.8849,369.0898,368.8653,369.002,25146.0
2024-01-19 13:40:00,378.06,378.23,377.99,378.17,27234.0,369.0313,369.1972,368.9629,369.1386,27234.0
2024-01-19 13:45:00,378.19,378.21,377.96,378.08,26081.0,369.1582,369.1777,368.9337,369.0508,26081.0
2024-01-19 13:50:00,378.1,378.1,377.93,378.0,25472.0,369.0703,369.0703,368.9044,368.9727,25472.0
2024-01-19 13:55:00,378.01,378.31,378.01,378.27,29194.0,368.9825,369.2753,368.9825,369.2363,29194.0
2024-01-19 14:00:00,378.28,378.41,378.16,378.39,28623.0,369.246,369.3729,369.1289,369.3534,28623.0
2024-01-19 14:05:00,378.4,378.45,378.3,378.44,28207.0,369.3632,369.412,369.2655,369.4022,28207.0
2024-01-19 14:10:00,378.45,378.91,378.43,378.81,38325.0,369.412,369.861,369.3924,369.7634,38325.0
2024-01-19 14:15:00,378.78,378.88,378.55,378.62,53254.0,369.7341,369.8317,369.5096,369.5779,53254.0
2024-01-19 14:20:00,378.66,378.87,378.52,378.87,33489.0,369.6169,369.8219,369.4803,369.8219,33489.0
2024-01-19 14:25:00,378.88,379.37,378.72,378.79,117585.0,369.8317,370.31,369.6755,369.7438,117585.0
2024-01-19 14:30:00,378.8,378.88,378.5,378.63,32226.0,369.7536,369.8317,369.4608,369.5877,32226.0
2024-01-19 14:35:00,378.66,378.89,378.38,378.83,66115.0,369.6169,369.8415,369.3436,369.7829,66115.0
2024-01-19 14:40:00,378.87,379.02,378.57,378.74,55742.0,369.8219,369.9683,369.5291,369.695,55742.0
2024-01-19 14:45:00,378.76,378.89,378.48,378.78,55853.0,369.7146,369.8415,369.4412,369.7341,55853.0
2024-01-19 14:50:00,378.8,378.8,378.49,378.64,23687.0,369.7536,369.7536,369.451,369.5974,23687.0
2024-01-19 14:55:00,378.66,378.81,378.6,378.77,42705.0,369.6169,369.7634,369.5584,369.7243,42705.0
2024-01-19 15:00:00,378.77,378.93,378.66,378.78,81118.0,369.7243,369.8805,369.6169,369.7341,81118.0
2024-01-19 15:05:00,378.79,378.85,378.56,378.57,129919.0,369.7438,369.8024,369.5193,369.5291,129919.0
2024-01-19 15:10:00,378.59,378.79,378.46,378.69,27560.0,369.5486,369.7438,369.4217,369.6462,27560.0
2024-01-19 15:15:00,378.72,378.87,378.65,378.75,62972.0,369.6755,369.8219,369.6072,369.7048,62972.0
2024-01-19 15:20:00,378.78,378.81,378.43,378.48,30036.0,369.7341,369.7634,369.3924,369.4412,30036.0
2024-01-19 15:25:00,378.49,378.69,378.44,378.63,17301.0,369.451,369.6462,369.4022,369.5877,17301.0
2024-01-19 15:30:00,378.63,378.65,378.46,378.6,23810.0,369.5877,369.6072,369.4217,369.5584,23810.0
2024-01-19 15:35:00,378.61,378.69,378.47,378.51,31435.0,369.5681,369.6462,369.4315,369.4705,31435.0
2024-01-19 15:40:00,378.5,378.53,378.28,378.29,35466.0,369.4608,369.4901,369.246,369.2558,35466.0
2024-01-19 15:45:00,378.27,378.45,378.23,378.4,72318.0,369.2363,369.412,369.1972,369.3632,72318.0
2024-01-19 15:50:00,378.38,378.59,378.3,378.57,85420.0,369.3436,369.5486,369.2655,369.5291,85420.0
2024-01-19 15:55:00,378.57,378.66,378.31,378.58,223692.0,369.5291,369.6169,369.2753,369.5389,223692.0
2024-01-22 09:30:00,379.69,380.21,379.23,380.03,318977.0,370.6223,371.1299,370.1733,370.9542,318977.0
2024-01-22 09:35:00,380.02,380.38,379.8,380.37,147141.0,370.9445,371.2959,370.7297,371.2861,147141.0
2024-01-22 09:40:00,380.36,380.6,380.23,380.57,75722.0,371.2763,371.5106,371.1495,371.4813,75722.0
2024-01-22 09:45:00,380.56,380.78,380.49,380.49,165614.0,371.4716,371.6863,371.4032,371.4032,165614.0
2024-01-22 09:50:00,380.48,380.83,380.33,380.81,139321.0,371.3935,371.7351,371.2471,371.7156,139321.0
2024-01-22 09:55:00,380.8,380.85,380.43,380.64,235369.0,371.7058,371.7546,371.3447,371.5497,235369.0
2024-01-22 10:00:00,380.65,380.82,380.46,380.6,252093.0,371.5594,371.7254,371.374,371.5106,252093.0
2024-01-22 10:05:00,380.59,380.85,380.55,380.74,49030.0,371.5009,371.7546,371.4618,371.6473,49030.0
2024-01-22 10:10:00,380.75,380.81,380.64,380.73,128622.0,371.657,371.7156,371.5497,371.6375,128622.0
2024-01-22 10:15:00,380.73,380.96,380.72,380.81,94701.0,371.6375,371.862,371.6278,371.7156,94701.0
2024-01-22 10:20:00,380.85,380.99,380.77,380.94,43689.0,371.7546,371.8913,371.6766,371.8425,43689.0
2024-01-22 10:25:00,380.94,381.08,380.8,380.9,88720.0,371.8425,371.9792,371.7058,371.8035,88720.0
2024-01-22 10:30:00,380.91,380.95,380.39,380.53,82259.0,371.8132,371.8523,371.3056,371.4423,82259.0
2024-01-22 10:35:00,380.53,380.62,380.36,380.62,30861.0,371.4423,371.5301,371.2763,371.5301,30861.0
2024-01-22 10:40:00,380.57,380.79,380.51,380.66,60345.0,371.4813,371.6961,371.4228,371.5692,60345.0
2024-01-22 10:45:00,380.66,380.71,380.39,380.42,50317.0,371.5692,371.618,371.3056,371.3349,50317.0
2024-01-22 10:50:00,380.4,380.67,380.38,380.47,37761.0,371.3154,371.5789,371.2959,371.3837,37761.0
2024-01-22 10:55:00,380.46,380.5,380.18,380.36,72841.0,371.374,371.413,371.1006,371.2763,72841.0
2024-01-22 11:00:00,380.37,380.38,379.79,379.91,80858.0,371.2861,371.2959,370.72,370.8371,80858.0
2024-01-22 11:05:00,379.91,380.21,379.91,380.1,24915.0,370.8371,371.1299,370.8371,371.0226,24915.0
2024-01-22 11:10:00,380.13,380.19,380.0,380.15,29458.0,371.0518,371.1104,370.9249,371.0714,29458.0
2024-01-22 11:15:00,380.15,380.32,380.09,380.26,40827.0,371.0714,371.2373,371.0128,371.1787,40827.0
2024-01-22 11:20:00,380.26,380.29,379.97,380.04,52894.0,371.1787,371.208,370.8957,370.964,52894.0
2024-01-22 11:25:00,379.99,380.17,379.99,380.12,12580.0,370.9152,371.0909,370.9152,371.0421,12580.0
2024-01-22 11:30:00,380.15,380.16,379.93,380.09,21355.0,371.0714,371.0811,370.8566,371.0128,21355.0
2024-01-22 11:35:00,380.04,380.1,379.95,380.0,9885.0,370.964,371.0226,370.8761,370.9249,9885.0
2024-01-22 11:40:00,379.99,379.99,379.68,379.72,49223.0,370.9152,370.9152,370.6126,370.6516,49223.0
2024-01-22 11:45:00,379.71,379.9,379.7,379.89,15729.0,370.6419,370.8273,370.6321,370.8176,15729.0
2024-01-22 11:50:00,379.88,379.97,379.8,379.93,9844.0,370.8078,370.8957,370.7297,370.8566,9844.0
2024-01-22 11:55:00,379.97,380.15,379.91,379.99,24857.0,370.8957,371.0714,370.8371,370.9152,24857.0
2024-01-22 12:00:00,380.04,380.1,379.99,380.02,7594.0,370.964,371.0226,370.9152,370.9445,7594.0
2024-01-22 12:05:00,380.0,380.01,379.63,379.77,42534.0,370.9249,370.9347,370.5638,370.7004,42534.0
2024-01-22 12:10:00,379.76,379.86,379.63,379.86,15780.0,370.6907,370.7883,370.5638,370.7883,15780.0
2024-01-22 12:15:00,379.85,379.91,379.75,379.9,22804.0,370.7785,370.8371,370.6809,370.8273,22804.0
2024-01-22 12:20:00,379.91,379.96,379.87,379.91,18966.0,370.8371,370.8859,370.7981,370.8371,18966.0
2024-01-22 12:25:00,379.89,379.98,379.87,379.91,12406.0,370.8176,370.9054,370.7981,370.8371,12406.0
2024-01-22 12:30:00,379.89,379.94,379.75,379.77,15290.0,370.8176,370.8664,370.6809,370.7004,15290.0
2024-01-22 12:35:00,379.77,379.82,379.64,379.78,30697.0,370.7004,370.7492,370.5735,370.7102,30697.0
2024-01-22 12:40:00,379.78,379.84,379.71,379.82,12008.0,370.7102,370.7688,370.6419,370.7492,12008.0
2024-01-22 12:45:00,379.83,379.92,379.73,379.78,21079.0,370.759,370.8469,370.6614,370.7102,21079.0
2024-01-22 12:50:00,379.78,379.91,379.67,379.82,23740.0,370.7102,370.8371,370.6028,370.7492,23740.0
2024-01-22 12:55:00,379.79,379.87,379.73,379.82,14491.0,370.72,370.7981,370.6614,370.7492,14491.0
2024-01-22 13:00:00,379.86,379.87,379.64,379.72,41175.0,370.7883,370.7981,370.5735,370.6516,41175.0
2024-01-22 13:05:00,379.69,379.83,379.68,379.72,9784.0,370.6223,370.759,370.6126,370.6516,9784.0
2024-01-22 13:10:00,379.71,379.88,379.71,379.85,9760.0,370.6419,370.8078,370.6419,370.7785,9760.0
2024-01-22 13:15:00,379.87,379.89,379.64,379.66,14991.0,370.7981,370.8176,370.5735,370.5931,14991.0
2024-01-22 13:20:00,379.64,379.75,379.53,379.55,24867.0,370.5735,370.6809,370.4662,370.4857,24867.0
2024-01-22 13:25:00,379.53,379.55,379.08,379.18,32226.0,370.4662,370.4857,370.0269,370.1245,32226.0
2024-01-22 13:30:00,379.16,379.29,379.12,379.2,39782.0,370.105,370.2319,370.066,370.1441,39782.0
2024-01-22 13:35:00,379.23,379.43,379.17,379.42,15469.0,370.1733,370.3686,370.1148,370.3588,15469.0
2024-01-22 13:40:00,379.37,379.41,379.31,379.32,11523.0,370.31,370.349,370.2514,370.2612,11523.0
2024-01-22 13:45:00,379.34,379.6,379.34,379.53,19443.0,370.2807,370.5345,370.2807,370.4662,19443.0
2024-01-22 13:50:00,379.56,379.81,379.53,379.79,33212.0,370.4955,370.7395,370.4662,370.72,33212.0
2024-01-22 13:55:00,379.77,379.83,379.73,379.77,21469.0,370.7004,370.759,370.6614,370.7004,21469.0
2024-01-22 14:00:00,379.77,379.91,379.77,379.88,5623.0,370.7004,370.8371,370.7004,370.8078,5623.0
2024-01-22 14:05:00,379.87,379.9,379.83,379.85,6782.0,370.7981,370.8273,370.759,370.7785,6782.0
2024-01-22 14:10:00,379.84,379.84,379.68,379.71,11776.0,370.7688,370.7688,370.6126,370.6419,11776.0
2024-01-22 14:15:00,379.72,379.75,379.41,379.45,32572.0,370.6516,370.6809,370.349,370.3881,32572.0
2024-01-22 14:20:00,379.44,379.57,379.3,379.56,21786.0,370.3783,370.5052,370.2417,370.4955,21786.0
2024-01-22 14:25:00,379.54,379.69,379.5,379.69,14835.0,370.4759,370.6223,370.4369,370.6223,14835.0
2024-01-22 14:30:00,379.67,379.8,379.5,379.54,45049.0,370.6028,370.7297,370.4369,370.4759,45049.0
2024-01-22 14:35:00,379.52,379.71,379.5,379.68,6590.0,370.4564,370.6419,370.4369,370.6126,6590.0
2024-01-22 14:40:00,379.68,379.71,379.58,379.6,11591.0,370.6126,370.6419,370.515,370.5345,11591.0
2024-01-22 14:45:00,379.58,379.71,379.56,379.64,12482.0,370.515,370.6419,370.4955,370.5735,12482.0
2024-01-22 14:50:00,379.66,379.77,379.64,379.7,7953.0,370.5931,370.7004,370.5735,370.6321,7953.0
2024-01-22 14:55:00,379.69,379.77,379.68,379.75,19778.0,370.6223,370.7004,370.6126,370.6809,19778.0
2024-01-22 15:00:00,379.79,379.8,379.61,379.69,12572.0,370.72,370.7297,370.5443,370.6223,12572.0
2024-01-22 15:05:00,379.66,379.82,379.58,379.8,20009.0,370.5931,370.7492,370.515,370.7297,20009.0
2024-01-22 15:10:00,379.81,379.9,379.72,379.84,29045.0,370.7395,370.8273,370.6516,370.7688,29045.0
2024-01-22 15:15:00,379.86,379.89,379.79,379.88,16145.0,370.7883,370.8176,370.72,370.8078,16145.0
2024-01-22 15:20:00,379.89,379.95,379.8,379.88,10679.0,370.8176,370.8761,370.7297,370.8078,10679.0
2024-01-22 15:25:00,379.9,380.11,379.89,380.04,28940.0,370.8273,371.0323,370.8176,370.964,28940.0
2024-01-22 15:30:00,380.04,380.12,380.0,380.02,14509.0,370.964,371.0421,370.9249,370.9445,14509.0
2024-01-22 15:35:00,380.03,380.11,379.94,379.94,13884.0,370.9542,371.0323,370.8664,370.8664,13884.0
2024-01-22 15:40:00,379.94,380.07,379.86,379.93,20866.0,370.8664,370.9933,370.7883,370.8566,20866.0
2024-01-22 15:45:00,379.91,379.99,379.82,379.82,57910.0,370.8371,370.9152,370.7492,370.7492,57910.0
2024-01-22 15:50:00,379.81,380.17,379.76,379.94,103636.0,370.7395,371.0909,370.6907,370.8664,103636.0
2024-01-22 15:55:00,379.93,380.17,379.92,380.08,311518.0,370.8566,371.0909,370.8469,371.003,311518.0
2024-01-23 09:30:00,379.36,379.85,379.13,379.3,140843.0,370.3002,370.7785,370.0757,370.2417,140843.0
2024-01-23 09:35:00,379.31,379.46,379.1,379.11,79278.0,370.2514,370.3978,370.0464,370.0562,79278.0
2024-01-23 09:40:00,379.1,379.19,378.91,379.14,36391.0,370.0464,370.1343,369.861,370.0855,36391.0
2024-01-23 09:45:00,379.11,379.24,379.05,379.1,37370.0,370.0562,370.1831,369.9976,370.0464,37370.0
2024-01-23 09:50:00,379.1,379.26,379.06,379.1,33508.0,370.0464,370.2026,370.0074,370.0464,33508.0
2024-01-23 09:55:00,379.11,379.23,379.01,379.18,21385.0,370.0562,370.1733,369.9586,370.1245,21385.0
2024-01-23 10:00:00,379.22,379.41,379.12,379.12,14894.0,370.1636,370.349,370.066,370.066,14894.0
2024-01-23 10:05:00,379.12,379.22,379.04,379.11,22346.0,370.066,370.1636,369.9879,370.0562,22346.0
2024-01-23 10:10:00,379.13,379.37,379.09,379.23,25804.0,370.0757,370.31,370.0367,370.1733,25804.0
2024-01-23 10:15:00,379.26,379.41,379.26,379.41,22480.0,370.2026,370.349,370.2026,370.349,22480.0
2024-01-23 10:20:00,379.43,379.54,379.13,379.21,62489.0,370.3686,370.4759,370.0757,370.1538,62489.0
2024-01-23 10:25:00,379.2,379.38,379.2,379.33,28092.0,370.1441,370.3198,370.1441,370.2709,28092.0
2024-01-23 10:30:00,379.3,379.3,378.87,378.91,36593.0,370.2417,370.2417,369.8219,369.861,36593.0
2024-01-23 10:35:00,378.87,378.95,378.72,378.92,24909.0,369.8219,369.9,369.6755,369.8707,24909.0
2024-01-23 10:40:00,378.92,378.92,378.64,378.65,33135.0,369.8707,369.8707,369.5974,369.6072,33135.0
2024-01-23 10:45:00,378.67,378.68,378.47,378.66,54079.0,369.6267,369.6365,369.4315,369.6169,54079.0
2024-01-23 10:50:00,378.65,378.65,378.49,378.56,25700.0,369.6072,369.6072,369.451,369.5193,25700.0
2024-01-23 10:55:00,378.56,378.65,378.45,378.49,32021.0,369.5193,369.6072,369.412,369.451,32021.0
2024-01-23 11:00:00,378.5,378.65,378.43,378.52,53906.0,369.4608,369.6072,369.3924,369.4803,53906.0
2024-01-23 11:05:00,378.51,378.61,378.5,378.56,37442.0,369.4705,369.5681,369.4608,369.5193,37442.0
2024-01-23 11:10:00,378.58,378.72,378.54,378.57,24234.0,369.5389,369.6755,369.4998,369.5291,24234.0
2024-01-23 11:15:00,378.57,378.64,378.38,378.44,53396.0,369.5291,369.5974,369.3436,369.4022,53396.0
2024-01-23 11:20:00,378.42,378.5,378.37,378.39,12552.0,369.3827,369.4608,369.3339,369.3534,12552.0
2024-01-23 11:25:00,378.36,378.37,378.08,378.16,94205.0,369.3241,369.3339,369.0508,369.1289,94205.0
2024-01-23 11:30:00,378.16,378.16,377.99,378.05,109991.0,369.1289,369.1289,368.9629,369.0215,109991.0
2024-01-23 11:35:00,378.04,378.18,377.98,378.15,53242.0,369.0118,369.1484,368.9532,369.1191,53242.0
2024-01-23 11:40:00,378.15,378.31,378.06,378.28,20508.0,369.1191,369.2753,369.0313,369.246,20508.0
2024-01-23 11:45:00,378.29,378.36,378.07,378.07,15510.0,369.2558,369.3241,369.041,369.041,15510.0
2024-01-23 11:50:00,378.1,378.19,378.03,378.19,31310.0,369.0703,369.1582,369.002,369.1582,31310.0
2024-01-23 11:55:00,378.16,378.31,378.12,378.29,13803.0,369.1289,369.2753,369.0898,369.2558,13803.0
2024-01-23 12:00:00,378.32,378.41,378.26,378.3,18766.0,369.2851,369.3729,369.2265,369.2655,18766.0
2024-01-23 12:05:00,378.29,378.37,378.26,378.33,10493.0,369.2558,369.3339,369.2265,369.2948,10493.0
2024-01-23 12:10:00,378.4,378.41,378.28,378.34,13342.0,369.3632,369.3729,369.246,369.3046,13342.0
2024-01-23 12:15:00,378.34,378.41,378.3,378.41,29514.0,369.3046,369.3729,369.2655,369.3729,29514.0
2024-01-23 12:20:00,378.4,378.4,378.24,378.27,9036.0,369.3632,369.3632,369.207,369.2363,9036.0
2024-01-23 12:25:00,378.25,378.35,378.24,378.28,8701.0,369.2167,369.3144,369.207,369.246,8701.0
2024-01-23 12:30:00,378.3,378.38,378.27,378.27,6870.0,369.2655,369.3436,369.2363,369.2363,6870.0
2024-01-23 12:35:00,378.27,378.32,378.19,378.22,21144.0,369.2363,369.2851,369.1582,369.1875,21144.0
2024-01-23 12:40:00,378.22,378.23,378.12,378.19,10398.0,369.1875,369.1972,369.0898,369.1582,10398.0
2024-01-23 12:45:00,378.2,378.3,378.2,378.2,10851.0,369.1679,369.2655,369.1679,369.1679,10851.0
2024-01-23 12:50:00,378.23,378.46,378.22,378.44,19629.0,369.1972,369.4217,369.1875,369.4022,19629.0
2024-01-23 12:55:00,378.4,378.63,378.4,378.6,14489.0,369.3632,369.5877,369.3632,369.5584,14489.0
2024-01-23 13:00:00,378.61,378.62,378.51,378.55,11626.0,369.5681,369.5779,369.4705,369.5096,11626.0
2024-01-23 13:05:00,378.55,378.56,378.45,378.46,9272.0,369.5096,369.5193,369.412,369.4217,9272.0
2024-01-23 13:10:00,378.5,378.56,378.48,378.48,8358.0,369.4608,369.5193,369.4412,369.4412,8358.0
2024-01-23 13:15:00,378.48,378.67,378.47,378.59,16011.0,369.4412,369.6267,369.4315,369.5486,16011.0
2024-01-23 13:20:00,378.59,378.68,378.52,378.54,15528.0,369.5486,369.6365,369.4803,369.4998,15528.0
2024-01-23 13:25:00,378.54,378.64,378.54,378.55,7805.0,369.4998,369.5974,369.4998,369.5096,7805.0
2024-01-23 13:30:00,378.55,378.61,378.43,378.46,8236.0,369.5096,369.5681,369.3924,369.4217,8236.0
2024-01-23 13:35:00,378.49,378.59,378.45,378.58,14948.0,369.451,369.5486,369.412,369.5389,14948.0
2024-01-23 13:40:00,378.59,378.71,378.59,378.7,7652.0,369.5486,369.6658,369.5486,369.656,7652.0
2024-01-23 13:45:00,378.68,378.98,378.68,378.88,63097.0,369.6365,369.9293,369.6365,369.8317,63097.0
2024-01-23 13:50:00,378.88,378.93,378.83,378.92,15139.0,369.8317,369.8805,369.7829,369.8707,15139.0
2024-01-23 13:55:00,378.93,378.96,378.81,378.92,22850.0,369.8805,369.9098,369.7634,369.8707,22850.0
2024-01-23 14:00:00,378.93,378.96,378.82,378.84,17086.0,369.8805,369.9098,369.7731,369.7926,17086.0
2024-01-23 14:05:00,378.8,378.81,378.76,378.77,19945.0,369.7536,369.7634,369.7146,369.7243,19945.0
2024-01-23 14:10:00,378.79,378.91,378.79,378.83,18157.0,369.7438,369.861,369.7438,369.7829,18157.0
2024-01-23 14:15:00,378.81,378.85,378.71,378.77,16069.0,369.7634,369.8024,369.6658,369.7243,16069.0
2024-01-23 14:20:00,378.78,378.8,378.68,378.78,9925.0,369.7341,369.7536,369.6365,369.7341,9925.0
2024-01-23 14:25:00,378.76,378.76,378.6,378.68,10204.0,369.7146,369.7146,369.5584,369.6365,10204.0
2024-01-23 14:30:00,378.69,378.71,378.59,378.63,8999.0,369.6462,369.6658,369.5486,369.5877,8999.0
2024-01-23 14:35:00,378.64,378.88,378.64,378.81,28746.0,369.5974,369.8317,369.5974,369.7634,28746.0
2024-01-23 14:40:00,378.81,378.84,378.77,378.79,10146.0,369.7634,369.7926,369.7243,369.7438,10146.0
2024-01-23 14:45:00,378.76,379.03,378.76,378.9,33496.0,369.7146,369.9781,369.7146,369.8512,33496.0
2024-01-23 14:50:00,378.92,378.98,378.83,378.98,7560.0,369.8707,369.9293,369.7829,369.9293,7560.0
2024-01-23 14:55:00,378.97,379.11,378.95,379.01,27041.0,369.9195,370.0562,369.9,369.9586,27041.0
2024-01-23 15:00:00,379.02,379.09,378.85,378.97,15792.0,369.9683,370.0367,369.8024,369.9195,15792.0
2024-01-23 15:05:00,378.96,379.07,378.91,379.03,25629.0,369.9098,370.0172,369.861,369.9781,25629.0
2024-01-23 15:10:00,379.04,379.33,379.03,379.22,32117.0,369.9879,370.2709,369.9781,370.1636,32117.0
2024-01-23 15:15:00,379.23,379.27,379.09,379.26,21643.0,370.1733,370.2124,370.0367,370.2026,21643.0
2024-01-23 15:20:00,379.27,379.32,379.15,379.15,21431.0,370.2124,370.2612,370.0952,370.0952,21431.0
2024-01-23 15:25:00,379.15,379.15,379.01,379.07,12808.0,370.0952,370.0952,369.9586,370.0172,12808.0
2024-01-23 15:30:00,379.07,379.11,378.89,378.94,53652.0,370.0172,370.0562,369.8415,369.8903,53652.0
2024-01-23 15:35:00,378.92,378.92,378.78,378.86,24476.0,369.8707,369.8707,369.7341,369.8122,24476.0
2024-01-23 15:40:00,378.83,378.98,378.81,378.95,18491.0,369.7829,369.9293,369.7634,369.9,18491.0
2024-01-23 15:45:00,378.98,379.04,378.8,378.86,81838.0,369.9293,369.9879,369.7536,369.8122,81838.0
2024-01-23 15:50:00,378.85,379.1,378.85,379.06,67049.0,369.8024,370.0464,369.8024,370.0074,67049.0
2024-01-23 15:55:00,379.05,379.24,378.98,379.05,205268.0,369.9976,370.1831,369.9293,369.9976,205268.0
2024-01-24 09:30:00,380.28,380.52,379.99,380.41,138953.0,371.1983,371.4325,370.9152,371.3252,138953.0
2024-01-24 09:35:00,380.45,380.62,380.3,380.43,98082.0,371.3642,371.5301,371.2178,371.3447,98082.0
2024-01-24 09:40:00,380.43,380.59,380.11,380.24,60704.0,371.3447,371.5009,371.0323,371.1592,60704.0
2024-01-24 09:45:00,380.15,380.16,379.8,379.84,91408.0,371.0714,371.0811,370.7297,370.7688,91408.0
2024-01-24 09:50:00,379.83,379.84,379.54,379.77,79679.0,370.759,370.7688,370.4759,370.7004,79679.0
2024-01-24 09:55:00,379.81,379.9,379.61,379.71,29085.0,370.7395,370.8273,370.5443,370.6419,29085.0
2024-01-24 10:00:00,379.71,379.72,379.3,379.33,70366.0,370.6419,370.6516,370.2417,370.2709,70366.0
2024-01-24 10:05:00,379.34,379.6,379.33,379.48,23540.0,370.2807,370.5345,370.2709,370.4174,23540.0
2024-01-24 10:10:00,379.49,379.53,379.2,379.48,34115.0,370.4271,370.4662,370.1441,370.4174,34115.0
2024-01-24 10:15:00,379.46,379.55,379.31,379.47,64261.0,370.3978,370.4857,370.2514,370.4076,64261.0
2024-01-24 10:20:00,379.49,379.52,379.26,379.41,52754.0,370.4271,370.4564,370.2026,370.349,52754.0
2024-01-24 10:25:00,379.43,379.55,379.41,379.48,15376.0,370.3686,370.4857,370.349,370.4174,15376.0
2024-01-24 10:30:00,379.46,379.49,379.3,379.44,30017.0,370.3978,370.4271,370.2417,370.3783,30017.0
2024-01-24 10:35:00,379.44,379.78,379.39,379.78,51315.0,370.3783,370.7102,370.3295,370.7102,51315.0
2024-01-24 10:40:00,379.79,380.3,379.65,380.24,53068.0,370.72,371.2178,370.5833,371.1592,53068.0
2024-01-24 10:45:00,380.25,380.29,379.91,380.14,46616.0,371.169,371.208,370.8371,371.0616,46616.0
2024-01-24 10:50:00,380.11,380.11,379.77,379.88,33188.0,371.0323,371.0323,370.7004,370.8078,33188.0
2024-01-24 10:55:00,379.87,380.02,379.83,379.87,21118.0,370.7981,370.9445,370.759,370.7981,21118.0
2024-01-24 11:00:00,379.91,380.19,379.9,380.17,42981.0,370.8371,371.1104,370.8273,371.0909,42981.0
2024-01-24 11:05:00,380.13,380.18,379.91,380.0,24989.0,371.0518,371.1006,370.8371,370.9249,24989.0
2024-01-24 11:10:00,380.0,380.03,379.88,379.92,8168.0,370.9249,370.9542,370.8078,370.8469,8168.0
2024-01-24 11:15:00,379.92,380.19,379.87,380.18,19409.0,370.8469,371.1104,370.7981,371.1006,19409.0
2024-01-24 11:20:00,380.17,380.46,380.12,380.28,21290.0,371.0909,371.374,371.0421,371.1983,21290.0
2024-01-24 11:25:00,380.29,380.55,380.29,380.35,68314.0,371.208,371.4618,371.208,371.2666,68314.0
2024-01-24 11:30:00,380.36,380.56,380.19,380.21,37052.0,371.2763,371.4716,371.1104,371.1299,37052.0
2024-01-24 11:35:00,380.21,380.35,380.14,380.21,20177.0,371.1299,371.2666,371.0616,371.1299,20177.0
2024-01-24 11:40:00,380.2,380.32,380.08,380.16,24389.0,371.1202,371.2373,371.003,371.0811,24389.0
2024-01-24 11:45:00,380.15,380.29,380.1,380.23,12669.0,371.0714,371.208,371.0226,371.1495,12669.0
2024-01-24 11:50:00,380.29,380.39,380.26,380.28,21444.0,371.208,371.3056,371.1787,371.1983,21444.0
2024-01-24 11:55:00,380.26,380.44,380.25,380.36,25529.0,371.1787,371.3544,371.169,371.2763,25529.0
2024-01-24 12:00:00,380.34,380.45,380.26,380.35,20969.0,371.2568,371.3642,371.1787,371.2666,20969.0
2024-01-24 12:05:00,380.33,380.38,380.19,380.38,22262.0,371.2471,371.2959,371.1104,371.2959,22262.0
2024-01-24 12:10:00,380.37,380.42,380.06,380.23,51869.0,371.2861,371.3349,370.9835,371.1495,51869.0
2024-01-24 12:15:00,380.2,380.28,380.1,380.1,24045.0,371.1202,371.1983,371.0226,371.0226,24045.0
2024-01-24 12:20:00,380.08,380.13,379.96,380.1,11787.0,371.003,371.0518,370.8859,371.0226,11787.0
2024-01-24 12:25:00,380.16,380.31,380.16,380.21,21773.0,371.0811,371.2275,371.0811,371.1299,21773.0
2024-01-24 12:30:00,380.23,380.37,380.2,380.25,23440.0,371.1495,371.2861,371.1202,371.169,23440.0
2024-01-24 12:35:00,380.26,380.32,380.22,380.29,18913.0,371.1787,371.2373,371.1397,371.208,18913.0
2024-01-24 12:40:00,380.29,380.32,380.18,380.24,16362.0,371.208,371.2373,371.1006,371.1592,16362.0
2024-01-24 12:45:00,380.25,380.35,380.2,380.35,15828.0,371.169,371.2666,371.1202,371.2666,15828.0
2024-01-24 12:50:00,380.37,380.48,380.29,380.39,25699.0,371.2861,371.3935,371.208,371.3056,25699.0
2024-01-24 12:55:00,380.4,380.45,380.36,380.41,15569.0,371.3154,371.3642,371.2763,371.3252,15569.0
2024-01-24 13:00:00,380.41,380.41,379.97,380.04,89146.0,371.3252,371.3252,370.8957,370.964,89146.0
2024-01-24 13:05:00,380.05,380.09,379.84,380.01,49295.0,370.9738,371.0128,370.7688,370.9347,49295.0
2024-01-24 13:10:00,380.0,380.02,379.72,379.72,29293.0,370.9249,370.9445,370.6516,370.6516,29293.0
2024-01-24 13:15:00,379.71,379.82,379.52,379.61,55180.0,370.6419,370.7492,370.4564,370.5443,55180.0
2024-01-24 13:20:00,379.64,379.67,379.44,379.55,60489.0,370.5735,370.6028,370.3783,370.4857,60489.0
2024-01-24 13:25:00,379.52,379.79,379.47,379.65,52105.0,370.4564,370.72,370.4076,370.5833,52105.0
2024-01-24 13:30:00,379.66,379.66,379.25,379.42,48999.0,370.5931,370.5931,370.1929,370.3588,48999.0
2024-01-24 13:35:00,379.45,379.45,379.15,379.15,35782.0,370.3881,370.3881,370.0952,370.0952,35782.0
2024-01-24 13:40:00,379.11,379.36,378.99,379.18,51677.0,370.0562,370.3002,369.9391,370.1245,51677.0
2024-01-24 13:45:00,379.2,379.29,379.08,379.24,32989.0,370.1441,370.2319,370.0269,370.1831,32989.0
2024-01-24 13:50:00,379.25,379.32,379.09,379.27,22510.0,370.1929,370.2612,370.0367,370.2124,22510.0
2024-01-24 13:55:00,379.27,379.37,379.14,379.32,22469.0,370.2124,370.31,370.0855,370.2612,22469.0
2024-01-24 14:00:00,379.33,379.35,379.22,379.25,19877.0,370.2709,370.2905,370.1636,370.1929,19877.0
2024-01-24 14:05:00,379.27,379.34,379.25,379.26,22820.0,370.2124,370.2807,370.1929,370.2026,22820.0
2024-01-24 14:10:00,379.22,379.27,379.0,379.01,44645.0,370.1636,370.2124,369.9488,369.9586,44645.0
2024-01-24 14:15:00,379.02,379.13,378.99,379.02,43476.0,369.9683,370.0757,369.9391,369.9683,43476.0
2024-01-24 14:20:00,379.03,379.03,378.51,378.62,94374.0,369.9781,369.9781,369.4705,369.5779,94374.0
2024-01-24 14:25:00,378.69,378.9,378.69,378.77,26130.0,369.6462,369.8512,369.6462,369.7243,26130.0
2024-01-24 14:30:00,378.8,379.02,378.65,378.71,31220.0,369.7536,369.9683,369.6072,369.6658,31220.0
2024-01-24 14:35:00,378.71,378.84,378.66,378.8,23784.0,369.6658,369.7926,369.6169,369.7536,23784.0
2024-01-24 14:40:00,378.82,379.12,378.82,379.1,40778.0,369.7731,370.066,369.7731,370.0464,40778.0
2024-01-24 14:45:00,379.15,379.27,379.1,379.2,29519.0,370.0952,370.2124,370.0464,370.1441,29519.0
2024-01-24 14:50:00,379.22,379.26,379.07,379.17,43599.0,370.1636,370.2026,370.0172,370.1148,43599.0
2024-01-24 14:55:00,379.17,379.17,378.88,379.0,28215.0,370.1148,370.1148,369.8317,369.9488,28215.0
2024-01-24 15:00:00,379.0,379.14,378.87,379.07,19644.0,369.9488,370.0855,369.8219,370.0172,19644.0
2024-01-24 15:05:00,379.08,379.18,379.04,379.12,12985.0,370.0269,370.1245,369.9879,370.066,12985.0
2024-01-24 15:10:00,379.04,379.04,378.52,378.62,133921.0,369.9879,369.9879,369.4803,369.5779,133921.0
2024-01-24 15:15:00,378.6,378.63,378.45,378.54,49440.0,369.5584,369.5877,369.412,369.4998,49440.0
2024-01-24 15:20:00,378.51,378.59,378.41,378.59,17811.0,369.4705,369.5486,369.3729,369.5486,17811.0
2024-01-24 15:25:00,378.56,378.58,378.37,378.47,47126.0,369.5193,369.5389,369.3339,369.4315,47126.0
2024-01-24 15:30:00,378.48,378.69,378.44,378.67,23556.0,369.4412,369.6462,369.4022,369.6267,23556.0
2024-01-24 15:35:00,378.68,378.85,378.64,378.74,20154.0,369.6365,369.8024,369.5974,369.695,20154.0
2024-01-24 15:40:00,378.74,378.94,378.73,378.83,49026.0,369.695,369.8903,369.6853,369.7829,49026.0
2024-01-24 15:45:00,378.84,378.86,378.29,378.32,94057.0,369.7926,369.8122,369.2558,369.2851,94057.0
2024-01-24 15:50:00,378.29,378.31,377.94,378.03,82048.0,369.2558,369.2753,368.9141,369.002,82048.0
2024-01-24 15:55:00,378.06,378.34,377.94,378.13,109722.0,369.0313,369.3046,368.9141,369.0996,109722.0
2024-01-25 09:30:00,379.07,379.36,378.6,379.25,137458.0,370.0172,370.3002,369.5584,370.1929,137458.0
2024-01-25 09:35:00,379.31,379.34,379.08,379.23,62056.0,370.2514,370.2807,370.0269,370.1733,62056.0
2024-01-25 09:40:00,379.26,379.56,378.87,379.0,77408.0,370.2026,370.4955,369.8219,369.9488,77408.0
2024-01-25 09:45:00,378.99,379.03,378.82,378.94,34366.0,369.9391,369.9781,369.7731,369.8903,34366.0
2024-01-25 09:50:00,378.95,379.7,378.89,379.66,45840.0,369.9,370.6321,369.8415,370.5931,45840.0
2024-01-25 09:55:00,379.66,379.82,379.6,379.81,60094.0,370.5931,370.7492,370.5345,370.7395,60094.0
2024-01-25 10:00:00,379.84,379.91,379.52,379.62,30937.0,370.7688,370.8371,370.4564,370.554,30937.0
2024-01-25 10:05:00,379.62,380.0,379.39,379.95,38605.0,370.554,370.9249,370.3295,370.8761,38605.0
2024-01-25 10:10:00,379.93,380.05,379.87,379.92,48701.0,370.8566,370.9738,370.7981,370.8469,48701.0
2024-01-25 10:15:00,379.93,380.09,379.83,379.89,38304.0,370.8566,371.0128,370.759,370.8176,38304.0
2024-01-25 10:20:00,379.95,380.35,379.87,380.15,50169.0,370.8761,371.2666,370.7981,371.0714,50169.0
2024-01-25 10:25:00,380.15,380.17,379.76,379.84,41606.0,371.0714,371.0909,370.6907,370.7688,41606.0
2024-01-25 10:30:00,379.89,379.89,379.09,379.09,36669.0,370.8176,370.8176,370.0367,370.0367,36669.0
2024-01-25 10:35:00,379.12,379.12,378.77,378.95,59451.0,370.066,370.066,369.7243,369.9,59451.0
2024-01-25 10:40:00,378.99,378.99,378.77,378.85,30537.0,369.9391,369.9391,369.7243,369.8024,30537.0
2024-01-25 10:45:00,378.88,378.88,378.43,378.44,36793.0,369.8317,369.8317,369.3924,369.4022,36793.0
2024-01-25 10:50:00,378.44,378.57,378.32,378.43,44520.0,369.4022,369.5291,369.2851,369.3924,44520.0
2024-01-25 10:55:00,378.43,378.52,378.29,378.51,24864.0,369.3924,369.4803,369.2558,369.4705,24864.0
2024-01-25 11:00:00,378.51,378.56,378.36,378.51,60412.0,369.4705,369.5193,369.3241,369.4705,60412.0
2024-01-25 11:05:00,378.54,378.84,378.49,378.73,41626.0,369.4998,369.7926,369.451,369.6853,41626.0
2024-01-25 11:10:00,378.73,378.99,378.61,378.97,40668.0,369.6853,369.9391,369.5681,369.9195,40668.0
2024-01-25 11:15:00,378.98,379.29,378.9,378.96,35932.0,369.9293,370.2319,369.8512,369.9098,35932.0
2024-01-25 11:20:00,378.95,379.03,378.82,379.02,24537.0,369.9,369.9781,369.7731,369.9683,24537.0
2024-01-25 11:25:00,379.03,379.21,378.97,379.12,42429.0,369.9781,370.1538,369.9195,370.066,42429.0
2024-01-25 11:30:00,379.13,379.24,379.01,379.23,38930.0,370.0757,370.1831,369.9586,370.1733,38930.0
2024-01-25 11:35:00,379.2,379.22,379.08,379.13,13060.0,370.1441,370.1636,370.0269,370.0757,13060.0
2024-01-25 11:40:00,379.12,379.17,378.72,378.82,23774.0,370.066,370.1148,369.6755,369.7731,23774.0
2024-01-25 11:45:00,378.95,379.04,378.89,379.01,12736.0,369.9,369.9879,369.8415,369.9586,12736.0
2024-01-25 11:50:00,379.02,379.19,378.97,379.12,26055.0,369.9683,370.1343,369.9195,370.066,26055.0
2024-01-25 11:55:00,379.07,379.17,378.86,378.94,54265.0,370.0172,370.1148,369.8122,369.8903,54265.0
2024-01-25 12:00:00,378.98,379.03,378.65,378.69,28919.0,369.9293,369.9781,369.6072,369.6462,28919.0
2024-01-25 12:05:00,378.68,378.68,378.25,378.35,74927.0,369.6365,369.6365,369.2167,369.3144,74927.0
2024-01-25 12:10:00,378.3,378.44,378.29,378.32,20490.0,369.2655,369.4022,369.2558,369.2851,20490.0
2024-01-25 12:15:00,378.32,378.52,378.29,378.46,31879.0,369.2851,369.4803,369.2558,369.4217,31879.0
2024-01-25 12:20:00,378.43,378.55,378.35,378.36,45978.0,369.3924,369.5096,369.3144,369.3241,45978.0
2024-01-25 12:25:00,378.35,378.45,378.18,378.35,63164.0,369.3144,369.412,369.1484,369.3144,63164.0
2024-01-25 12:30:00,378.36,378.36,378.08,378.12,23973.0,369.3241,369.3241,369.0508,369.0898,23973.0
2024-01-25 12:35:00,378.08,378.16,378.05,378.1,14310.0,369.0508,369.1289,369.0215,369.0703,14310.0
2024-01-25 12:40:00,378.12,378.21,378.01,378.07,27526.0,369.0898,369.1777,368.9825,369.041,27526.0
2024-01-25 12:45:00,378.09,378.17,377.92,377.99,32358.0,369.0606,369.1386,368.8946,368.9629,32358.0
2024-01-25 12:50:00,378.01,378.19,377.95,378.1,37023.0,368.9825,369.1582,368.9239,369.0703,37023.0
2024-01-25 12:55:00,378.11,378.3,378.11,378.25,14686.0,369.0801,369.2655,369.0801,369.2167,14686.0
2024-01-25 13:00:00,378.31,378.71,378.19,378.58,44993.0,369.2753,369.6658,369.1582,369.5389,44993.0
2024-01-25 13:05:00,378.59,378.79,378.56,378.63,20694.0,369.5486,369.7438,369.5193,369.5877,20694.0
2024-01-25 13:10:00,378.65,378.76,378.58,378.6,11677.0,369.6072,369.7146,369.5389,369.5584,11677.0
2024-01-25 13:15:00,378.6,378.62,378.25,378.35,27926.0,369.5584,369.5779,369.2167,369.3144,27926.0
2024-01-25 13:20:00,378.36,378.44,378.23,378.23,12328.0,369.3241,369.4022,369.1972,369.1972,12328.0
2024-01-25 13:25:00,378.23,378.42,378.17,378.34,26153.0,369.1972,369.3827,369.1386,369.3046,26153.0
2024-01-25 13:30:00,378.36,378.44,378.33,378.38,18150.0,369.3241,369.4022,369.2948,369.3436,18150.0
2024-01-25 13:35:00,378.36,378.62,378.35,378.6,37836.0,369.3241,369.5779,369.3144,369.5584,37836.0
2024-01-25 13:40:00,378.61,378.83,378.59,378.72,55883.0,369.5681,369.7829,369.5486,369.6755,55883.0
2024-01-25 13:45:00,378.69,378.89,378.63,378.84,28042.0,369.6462,369.8415,369.5877,369.7926,28042.0
2024-01-25 13:50:00,378.86,378.87,378.64,378.65,14304.0,369.8122,369.8219,369.5974,369.6072,14304.0
2024-01-25 13:55:00,378.62,378.62,378.39,378.5,33918.0,369.5779,369.5779,369.3534,369.4608,33918.0
2024-01-25 14:00:00,378.47,378.47,378.09,378.24,51633.0,369.4315,369.4315,369.0606,369.207,51633.0
2024-01-25 14:05:00,378.23,378.35,378.18,378.26,17107.0,369.1972,369.3144,369.1484,369.2265,17107.0
2024-01-25 14:10:00,378.28,378.48,378.26,378.43,21522.0,369.246,369.4412,369.2265,369.3924,21522.0
2024-01-25 14:15:00,378.44,378.58,378.34,378.58,10742.0,369.4022,369.5389,369.3046,369.5389,10742.0
2024-01-25 14:20:00,378.62,378.74,378.53,378.67,34653.0,369.5779,369.695,369.4901,369.6267,34653.0
2024-01-25 14:25:00,378.66,378.96,378.66,378.86,38296.0,369.6169,369.9098,369.6169,369.8122,38296.0
2024-01-25 14:30:00,378.86,378.99,378.84,378.98,39010.0,369.8122,369.9391,369.7926,369.9293,39010.0
2024-01-25 14:35:00,378.98,379.04,378.77,378.88,25576.0,369.9293,369.9879,369.7243,369.8317,25576.0
2024-01-25 14:40:00,378.91,378.91,378.57,378.63,18468.0,369.861,369.861,369.5291,369.5877,18468.0
2024-01-25 14:45:00,378.64,378.75,378.55,378.67,15619.0,369.5974,369.7048,369.5096,369.6267,15619.0
2024-01-25 14:50:00,378.67,379.07,378.61,379.06,17568.0,369.6267,370.0172,369.5681,370.0074,17568.0
2024-01-25 14:55:00,379.06,379.16,378.91,379.12,20245.0,370.0074,370.105,369.861,370.066,20245.0
2024-01-25 15:00:00,379.1,379.2,379.03,379.18,22088.0,370.0464,370.1441,369.9781,370.1245,22088.0
2024-01-25 15:05:00,379.13,379.21,379.04,379.09,25544.0,370.0757,370.1538,369.9879,370.0367,25544.0
2024-01-25 15:10:00,379.08,379.18,378.9,378.93,21508.0,370.0269,370.1245,369.8512,369.8805,21508.0
2024-01-25 15:15:00,378.91,379.2,378.84,379.2,33139.0,369.861,370.1441,369.7926,370.1441,33139.0
2024-01-25 15:20:00,379.21,379.27,379.11,379.18,18751.0,370.1538,370.2124,370.0562,370.1245,18751.0
2024-01-25 15:25:00,379.11,379.25,379.11,379.17,12688.0,370.0562,370.1929,370.0562,370.1148,12688.0
2024-01-25 15:30:00,379.15,379.71,379.09,379.58,57071.0,370.0952,370.6419,370.0367,370.515,57071.0
2024-01-25 15:35:00,379.6,379.86,379.6,379.7,28608.0,370.5345,370.7883,370.5345,370.6321,28608.0
2024-01-25 15:40:00,379.68,379.78,379.56,379.62,48811.0,370.6126,370.7102,370.4955,370.554,48811.0
2024-01-25 15:45:00,379.62,379.69,379.55,379.66,30510.0,370.554,370.6223,370.4857,370.5931,30510.0
2024-01-25 15:50:00,379.66,379.98,379.66,379.95,49771.0,370.5931,370.9054,370.5931,370.8761,49771.0
2024-01-25 15:55:00,379.94,380.56,379.93,380.54,142875.0,370.8664,371.4716,370.8566,371.452,142875.0
2024-01-26 09:30:00,379.97,381.13,379.95,380.7,130066.0,370.8957,372.028,370.8761,371.6082,130066.0
2024-01-26 09:35:00,380.79,381.15,380.58,380.92,74726.0,371.6961,372.0475,371.4911,371.823,74726.0
2024-01-26 09:40:00,380.87,381.22,380.84,381.16,80964.0,371.7742,372.1158,371.7449,372.0572,80964.0
2024-01-26 09:45:00,381.18,381.19,380.76,380.83,59819.0,372.0768,372.0865,371.6668,371.7351,59819.0
2024-01-26 09:50:00,380.84,380.89,380.67,380.84,46009.0,371.7449,371.7937,371.5789,371.7449,46009.0
2024-01-26 09:55:00,380.78,380.88,380.65,380.81,49476.0,371.6863,371.7839,371.5594,371.7156,49476.0
2024-01-26 10:00:00,380.79,380.87,380.64,380.81,56117.0,371.6961,371.7742,371.5497,371.7156,56117.0
2024-01-26 10:05:00,380.81,380.87,380.47,380.83,51316.0,371.7156,371.7742,371.3837,371.7351,51316.0
2024-01-26 10:10:00,380.86,381.11,380.86,380.93,45491.0,371.7644,372.0084,371.7644,371.8327,45491.0
2024-01-26 10:15:00,380.92,380.92,380.6,380.85,56084.0,371.823,371.823,371.5106,371.7546,56084.0
2024-01-26 10:20:00,380.85,381.1,380.83,381.1,28904.0,371.7546,371.9987,371.7351,371.9987,28904.0
2024-01-26 10:25:00,381.17,381.31,381.17,381.27,57431.0,372.067,372.2037,372.067,372.1646,57431.0
2024-01-26 10:30:00,381.25,381.58,381.22,381.51,66791.0,372.1451,372.4672,372.1158,372.3989,66791.0
2024-01-26 10:35:00,381.5,381.64,381.45,381.54,41902.0,372.3891,372.5258,372.3403,372.4282,41902.0
2024-01-26 10:40:00,381.56,381.84,381.52,381.76,24053.0,372.4477,372.721,372.4086,372.6429,24053.0
2024-01-26 10:45:00,381.81,382.04,381.78,381.95,51039.0,372.6917,372.9162,372.6624,372.8284,51039.0
2024-01-26 10:50:00,381.92,382.14,381.71,381.72,60117.0,372.7991,373.0138,372.5941,372.6039,60117.0
2024-01-26 10:55:00,381.72,381.93,381.7,381.93,34112.0,372.6039,372.8089,372.5843,372.8089,34112.0
2024-01-26 11:00:00,381.92,381.99,381.71,381.74,40734.0,372.7991,372.8674,372.5941,372.6234,40734.0
2024-01-26 11:05:00,381.69,381.74,381.6,381.62,31356.0,372.5746,372.6234,372.4867,372.5063,31356.0
2024-01-26 11:10:00,381.61,381.65,381.43,381.47,40566.0,372.4965,372.5355,372.3208,372.3598,40566.0
2024-01-26 11:15:00,381.5,381.57,381.29,381.31,18604.0,372.3891,372.4575,372.1841,372.2037,18604.0
2024-01-26 11:20:00,381.32,381.49,381.3,381.47,14281.0,372.2134,372.3794,372.1939,372.3598,14281.0
2024-01-26 11:25:00,381.51,381.67,381.49,381.67,20054.0,372.3989,372.5551,372.3794,372.5551,20054.0
2024-01-26 11:30:00,381.65,381.72,381.56,381.64,14180.0,372.5355,372.6039,372.4477,372.5258,14180.0
2024-01-26 11:35:00,381.63,381.71,381.34,381.46,37378.0,372.516,372.5941,372.2329,372.3501,37378.0
2024-01-26 11:40:00,381.44,381.52,381.37,381.4,13918.0,372.3306,372.4086,372.2622,372.2915,13918.0
2024-01-26 11:45:00,381.43,381.53,381.38,381.51,13260.0,372.3208,372.4184,372.272,372.3989,13260.0
2024-01-26 11:50:00,381.54,381.69,381.48,381.64,9803.0,372.4282,372.5746,372.3696,372.5258,9803.0
2024-01-26 11:55:00,381.62,381.75,381.6,381.71,31278.0,372.5063,372.6332,372.4867,372.5941,31278.0
2024-01-26 12:00:00,381.71,381.8,381.65,381.65,10256.0,372.5941,372.682,372.5355,372.5355,10256.0
2024-01-26 12:05:00,381.66,381.7,381.36,381.36,17898.0,372.5453,372.5843,372.2525,372.2525,17898.0
2024-01-26 12:10:00,381.38,381.46,381.2,381.43,21866.0,372.272,372.3501,372.0963,372.3208,21866.0
2024-01-26 12:15:00,381.41,381.59,381.39,381.59,7789.0,372.3013,372.477,372.2818,372.477,7789.0
2024-01-26 12:20:00,381.58,381.71,381.46,381.48,14365.0,372.4672,372.5941,372.3501,372.3696,14365.0
2024-01-26 12:25:00,381.48,381.6,381.46,381.5,10236.0,372.3696,372.4867,372.3501,372.3891,10236.0
2024-01-26 12:30:00,381.49,381.49,381.13,381.25,28236.0,372.3794,372.3794,372.028,372.1451,28236.0
2024-01-26 12:35:00,381.22,381.26,380.66,380.82,150027.0,372.1158,372.1549,371.5692,371.7254,150027.0
2024-01-26 12:40:00,380.82,380.87,380.67,380.72,17829.0,371.7254,371.7742,371.5789,371.6278,17829.0
2024-01-26 12:45:00,380.72,380.88,380.34,380.34,45742.0,371.6278,371.7839,371.2568,371.2568,45742.0
2024-01-26 12:50:00,380.4,380.67,380.31,380.65,23941.0,371.3154,371.5789,371.2275,371.5594,23941.0
2024-01-26 12:55:00,380.63,380.67,380.53,380.62,30379.0,371.5399,371.5789,371.4423,371.5301,30379.0
2024-01-26 13:00:00,380.59,380.8,380.49,380.72,33382.0,371.5009,371.7058,371.4032,371.6278,33382.0
2024-01-26 13:05:00,380.73,380.76,380.66,380.74,18900.0,371.6375,371.6668,371.5692,371.6473,18900.0
2024-01-26 13:10:00,380.69,380.86,380.66,380.77,11722.0,371.5985,371.7644,371.5692,371.6766,11722.0
2024-01-26 13:15:00,380.76,380.78,380.64,380.69,17768.0,371.6668,371.6863,371.5497,371.5985,17768.0
2024-01-26 13:20:00,380.77,380.94,380.75,380.88,9867.0,371.6766,371.8425,371.657,371.7839,9867.0
2024-01-26 13:25:00,380.88,380.99,380.77,380.93,38759.0,371.7839,371.8913,371.6766,371.8327,38759.0
2024-01-26 13:30:00,380.94,380.96,380.73,380.89,14396.0,371.8425,371.862,371.6375,371.7937,14396.0
2024-01-26 13:35:00,380.94,380.96,380.71,380.73,19539.0,371.8425,371.862,371.618,371.6375,19539.0
2024-01-26 13:40:00,380.72,380.72,380.27,380.43,30002.0,371.6278,371.6278,371.1885,371.3447,30002.0
2024-01-26 13:45:00,380.35,380.41,380.17,380.32,32855.0,371.2666,371.3252,371.0909,371.2373,32855.0
2024-01-26 13:50:00,380.36,380.44,380.24,380.37,15592.0,371.2763,371.3544,371.1592,371.2861,15592.0
2024-01-26 13:55:00,380.38,380.58,380.31,380.53,14081.0,371.2959,371.4911,371.2275,371.4423,14081.0
2024-01-26 14:00:00,380.52,380.86,380.48,380.78,17169.0,371.4325,371.7644,371.3935,371.6863,17169.0
2024-01-26 14:05:00,380.69,380.77,380.63,380.73,18189.0,371.5985,371.6766,371.5399,371.6375,18189.0
2024-01-26 14:10:00,380.71,380.8,380.63,380.68,11877.0,371.618,371.7058,371.5399,371.5887,11877.0
2024-01-26 14:15:00,380.71,380.86,380.71,380.75,11282.0,371.618,371.7644,371.618,371.657,11282.0
2024-01-26 14:20:00,380.77,380.79,380.61,380.61,12828.0,371.6766,371.6961,371.5204,371.5204,12828.0
2024-01-26 14:25:00,380.6,380.76,380.57,380.68,30603.0,371.5106,371.6668,371.4813,371.5887,30603.0
2024-01-26 14:30:00,380.7,380.73,380.54,380.57,12448.0,371.6082,371.6375,371.452,371.4813,12448.0
2024-01-26 14:35:00,380.58,380.8,380.56,380.77,14210.0,371.4911,371.7058,371.4716,371.6766,14210.0
2024-01-26 14:40:00,380.79,381.03,380.78,380.97,30614.0,371.6961,371.9303,371.6863,371.8718,30614.0
2024-01-26 14:45:00,380.95,381.09,380.91,381.05,18454.0,371.8523,371.9889,371.8132,371.9499,18454.0
2024-01-26 14:50:00,381.05,381.32,381.05,381.11,95555.0,371.9499,372.2134,371.9499,372.0084,95555.0
2024-01-26 14:55:00,381.11,381.21,380.91,381.21,20788.0,372.0084,372.106,371.8132,372.106,20788.0
2024-01-26 15:00:00,381.22,381.25,381.13,381.19,12095.0,372.1158,372.1451,372.028,372.0865,12095.0
2024-01-26 15:05:00,381.15,381.24,381.05,381.08,10463.0,372.0475,372.1353,371.9499,371.9792,10463.0
2024-01-26 15:10:00,381.08,381.15,381.03,381.1,12769.0,371.9792,372.0475,371.9303,371.9987,12769.0
2024-01-26 15:15:00,381.1,381.16,381.02,381.04,16225.0,371.9987,372.0572,371.9206,371.9401,16225.0
2024-01-26 15:20:00,381.03,381.03,380.79,380.83,37892.0,371.9303,371.9303,371.6961,371.7351,37892.0
2024-01-26 15:25:00,380.87,380.98,380.77,380.87,9864.0,371.7742,371.8815,371.6766,371.7742,9864.0
2024-01-26 15:30:00,380.94,380.96,380.78,380.83,16788.0,371.8425,371.862,371.6863,371.7351,16788.0
2024-01-26 15:35:00,380.83,380.94,380.78,380.81,14824.0,371.7351,371.8425,371.6863,371.7156,14824.0
2024-01-26 15:40:00,380.79,380.95,380.67,380.9,17620.0,371.6961,371.8523,371.5789,371.8035,17620.0
2024-01-26 15:45:00,380.9,380.98,380.82,380.98,28723.0,371.8035,371.8815,371.7254,371.8815,28723.0
2024-01-26 15:50:00,380.97,381.11,380.9,381.01,45238.0,371.8718,372.0084,371.8035,371.9108,45238.0
2024-01-26 15:55:00,381.03,381.21,380.89,381.03,114215.0,371.9303,372.106,371.7937,371.9303,114215.0
2024-01-29 09:30:00,381.0,381.41,380.91,381.28,89334.0,371.9011,372.3013,371.8132,372.1744,89334.0
2024-01-29 09:35:00,381.31,381.56,381.07,381.19,45112.0,372.2037,372.4477,371.9694,372.0865,45112.0
2024-01-29 09:40:00,381.2,381.28,381.04,381.17,21089.0,372.0963,372.1744,371.9401,372.067,21089.0
2024-01-29 09:45:00,381.22,381.29,380.97,381.15,16321.0,372.1158,372.1841,371.8718,372.0475,16321.0
2024-01-29 09:50:00,381.2,381.44,381.18,381.39,25193.0,372.0963,372.3306,372.0768,372.2818,25193.0
2024-01-29 09:55:00,381.41,381.5,381.3,381.43,18336.0,372.3013,372.3891,372.1939,372.3208,18336.0
2024-01-29 10:00:00,381.45,381.49,381.15,381.21,26057.0,372.3403,372.3794,372.0475,372.106,26057.0
2024-01-29 10:05:00,381.24,381.6,381.23,381.6,22711.0,372.1353,372.4867,372.1256,372.4867,22711.0
2024-01-29 10:10:00,381.6,381.67,381.5,381.57,38530.0,372.4867,372.5551,372.3891,372.4575,38530.0
2024-01-29 10:15:00,381.56,381.57,381.42,381.45,18606.0,372.4477,372.4575,372.311,372.3403,18606.0
2024-01-29 10:20:00,381.44,381.48,380.99,381.07,41326.0,372.3306,372.3696,371.8913,371.9694,41326.0
2024-01-29 10:25:00,381.07,381.08,380.87,381.02,33697.0,371.9694,371.9792,371.7742,371.9206,33697.0
2024-01-29 10:30:00,381.02,381.19,380.7,380.86,69828.0,371.9206,372.0865,371.6082,371.7644,69828.0
2024-01-29 10:35:00,380.85,381.23,380.77,381.2,20376.0,371.7546,372.1256,371.6766,372.0963,20376.0
2024-01-29 10:40:00,381.21,381.27,380.94,381.03,33016.0,372.106,372.1646,371.8425,371.9303,33016.0
2024-01-29 10:45:00,381.06,381.07,380.8,380.9,115867.0,371.9596,371.9694,371.7058,371.8035,115867.0
2024-01-29 10:50:00,380.89,380.94,380.8,380.91,25698.0,371.7937,371.8425,371.7058,371.8132,25698.0
2024-01-29 10:55:00,380.89,380.89,380.61,380.78,21275.0,371.7937,371.7937,371.5204,371.6863,21275.0
2024-01-29 11:00:00,380.78,380.83,380.69,380.72,11032.0,371.6863,371.7351,371.5985,371.6278,11032.0
2024-01-29 11:05:00,380.77,380.81,380.7,380.76,10614.0,371.6766,371.7156,371.6082,371.6668,10614.0
2024-01-29 11:10:00,380.78,380.86,380.71,380.86,10092.0,371.6863,371.7644,371.618,371.7644,10092.0
2024-01-29 11:15:00,380.88,380.96,380.81,380.89,14172.0,371.7839,371.862,371.7156,371.7937,14172.0
2024-01-29 11:20:00,380.94,380.95,380.81,380.85,5834.0,371.8425,371.8523,371.7156,371.7546,5834.0
2024-01-29 11:25:00,380.87,380.99,380.8,380.97,29711.0,371.7742,371.8913,371.7058,371.8718,29711.0
2024-01-29 11:30:00,380.98,381.09,380.96,381.0,14452.0,371.8815,371.9889,371.862,371.9011,14452.0
2024-01-29 11:35:00,380.99,381.06,380.95,381.06,13045.0,371.8913,371.9596,371.8523,371.9596,13045.0
2024-01-29 11:40:00,381.07,381.17,381.06,381.12,17375.0,371.9694,372.067,371.9596,372.0182,17375.0
2024-01-29 11:45:00,381.11,381.21,381.1,381.17,10948.0,372.0084,372.106,371.9987,372.067,10948.0
2024-01-29 11:50:00,381.16,381.17,381.1,381.17,6239.0,372.0572,372.067,371.9987,372.067,6239.0
2024-01-29 11:55:00,381.18,381.18,381.08,381.09,8876.0,372.0768,372.0768,371.9792,371.9889,8876.0
2024-01-29 12:00:00,381.1,381.11,380.91,380.93,10160.0,371.9987,372.0084,371.8132,371.8327,10160.0
2024-01-29 12:05:00,380.89,380.93,380.82,380.91,7801.0,371.7937,371.8327,371.7254,371.8132,7801.0
2024-01-29 12:10:00,380.96,380.98,380.83,380.85,6477.0,371.862,371.8815,371.7351,371.7546,6477.0
2024-01-29 12:15:00,380.82,380.97,380.78,380.9,15649.0,371.7254,371.8718,371.6863,371.8035,15649.0
2024-01-29 12:20:00,380.9,381.13,380.8,381.1,18419.0,371.8035,372.028,371.7058,371.9987,18419.0
2024-01-29 12:25:00,381.07,381.25,381.07,381.11,9898.0,371.9694,372.1451,371.9694,372.0084,9898.0
2024-01-29 12:30:00,381.11,381.2,381.08,381.09,11878.0,372.0084,372.0963,371.9792,371.9889,11878.0
2024-01-29 12:35:00,381.07,381.24,381.07,381.16,4731.0,371.9694,372.1353,371.9694,372.0572,4731.0
2024-01-29 12:40:00,381.2,381.27,381.04,381.08,11127.0,372.0963,372.1646,371.9401,371.9792,11127.0
2024-01-29 12:45:00,381.07,381.07,380.72,380.72,40221.0,371.9694,371.9694,371.6278,371.6278,40221.0
2024-01-29 12:50:00,380.71,380.79,380.61,380.74,6659.0,371.618,371.6961,371.5204,371.6473,6659.0
2024-01-29 12:55:00,380.75,380.85,380.75,380.83,19014.0,371.657,371.7546,371.657,371.7351,19014.0
2024-01-29 13:00:00,380.82,380.82,380.54,380.68,8627.0,371.7254,371.7254,371.452,371.5887,8627.0
2024-01-29 13:05:00,380.74,380.8,380.71,380.79,3659.0,371.6473,371.7058,371.618,371.6961,3659.0
2024-01-29 13:10:00,380.76,380.8,380.68,380.77,6250.0,371.6668,371.7058,371.5887,371.6766,6250.0
2024-01-29 13:15:00,380.77,380.87,380.71,380.86,4606.0,371.6766,371.7742,371.618,371.7644,4606.0
2024-01-29 13:20:00,380.85,381.0,380.84,381.0,10495.0,371.7546,371.9011,371.7449,371.9011,10495.0
2024-01-29 13:25:00,381.01,381.13,381.01,381.13,11321.0,371.9108,372.028,371.9108,372.028,11321.0
2024-01-29 13:30:00,381.14,381.18,381.1,381.13,13875.0,372.0377,372.0768,371.9987,372.028,13875.0
2024-01-29 13:35:00,381.11,381.17,381.09,381.09,9982.0,372.0084,372.067,371.9889,371.9889,9982.0
2024-01-29 13:40:00,381.06,381.13,381.06,381.09,8177.0,371.9596,372.028,371.9596,371.9889,8177.0
2024-01-29 13:45:00,381.08,381.1,381.05,381.1,6574.0,371.9792,371.9987,371.9499,371.9987,6574.0
2024-01-29 13:50:00,381.1,381.1,380.99,381.03,8097.0,371.9987,371.9987,371.8913,371.9303,8097.0
2024-01-29 13:55:00,381.04,381.06,381.0,381.02,5749.0,371.9401,371.9596,371.9011,371.9206,5749.0
2024-01-29 14:00:00,380.99,381.14,380.92,381.06,11733.0,371.8913,372.0377,371.823,371.9596,11733.0
2024-01-29 14:05:00,381.14,381.2,381.12,381.2,5780.0,372.0377,372.0963,372.0182,372.0963,5780.0
2024-01-29 14:10:00,381.23,381.43,381.23,381.41,13852.0,372.1256,372.3208,372.1256,372.3013,13852.0
2024-01-29 14:15:00,381.41,381.48,381.29,381.3,11850.0,372.3013,372.3696,372.1841,372.1939,11850.0
2024-01-29 14:20:00,381.32,381.38,381.3,381.35,4848.0,372.2134,372.272,372.1939,372.2427,4848.0
2024-01-29 14:25:00,381.37,381.47,381.28,381.46,5112.0,372.2622,372.3598,372.1744,372.3501,5112.0
2024-01-29 14:30:00,381.48,381.59,381.4,381.51,11932.0,372.3696,372.477,372.2915,372.3989,11932.0
2024-01-29 14:35:00,381.5,381.69,381.46,381.52,20223.0,372.3891,372.5746,372.3501,372.4086,20223.0
2024-01-29 14:40:00,381.53,381.65,381.48,381.58,37685.0,372.4184,372.5355,372.3696,372.4672,37685.0
2024-01-29 14:45:00,381.58,381.59,381.39,381.39,12937.0,372.4672,372.477,372.2818,372.2818,12937.0
2024-01-29 14:50:00,381.39,381.5,381.39,381.45,20261.0,372.2818,372.3891,372.2818,372.3403,20261.0
2024-01-29 14:55:00,381.45,381.57,381.44,381.51,8785.0,372.3403,372.4575,372.3306,372.3989,8785.0
2024-01-29 15:00:00,381.52,382.33,381.52,382.17,77046.0,372.4086,373.1993,372.4086,373.0431,77046.0
2024-01-29 15:05:00,382.15,382.51,382.05,382.32,40980.0,373.0236,373.375,372.926,373.1895,40980.0
2024-01-29 15:10:00,382.33,382.42,382.3,382.34,34617.0,373.1993,373.2872,373.17,373.2091,34617.0
2024-01-29 15:15:00,382.33,382.85,382.31,382.84,47164.0,373.1993,373.7069,373.1798,373.6971,47164.0
2024-01-29 15:20:00,382.9,383.07,382.79,383.06,66054.0,373.7557,373.9216,373.6483,373.9119,66054.0
2024-01-29 15:25:00,383.05,383.37,382.89,382.93,79294.0,373.9021,374.2145,373.7459,373.785,79294.0
2024-01-29 15:30:00,382.94,383.15,382.94,383.05,26639.0,373.7947,373.9997,373.7947,373.9021,26639.0
2024-01-29 15:35:00,383.06,383.2,382.91,382.97,28122.0,373.9119,374.0485,373.7655,373.824,28122.0
2024-01-29 15:40:00,382.95,382.95,382.78,382.79,40531.0,373.8045,373.8045,373.6386,373.6483,40531.0
2024-01-29 15:45:00,382.78,382.83,382.62,382.73,52843.0,373.6386,373.6874,373.4824,373.5897,52843.0
2024-01-29 15:50:00,382.7,382.96,382.67,382.79,44023.0,373.5605,373.8143,373.5312,373.6483,44023.0
2024-01-29 15:55:00,382.81,383.41,382.77,383.32,123945.0,373.6678,374.2535,373.6288,374.1657,123945.0
2024-01-30 09:30:00,382.81,383.17,382.66,383.16,75698.0,373.6678,374.0192,373.5214,374.0095,75698.0
2024-01-30 09:35:00,383.15,383.31,382.9,382.99,39604.0,373.9997,374.1559,373.7557,373.8435,39604.0
2024-01-30 09:40:00,382.99,383.1,382.86,382.97,40109.0,373.8435,373.9509,373.7166,373.824,40109.0
2024-01-30 09:45:00,383.0,383.19,382.96,383.13,125330.0,373.8533,374.0388,373.8143,373.9802,125330.0
2024-01-30 09:50:00,383.14,383.25,383.07,383.2,31170.0,373.99,374.0973,373.9216,374.0485,31170.0
2024-01-30 09:55:00,383.19,383.34,383.15,383.3,25004.0,374.0388,374.1852,373.9997,374.1461,25004.0
2024-01-30 10:00:00,383.32,383.34,382.75,382.99,69969.0,374.1657,374.1852,373.6093,373.8435,69969.0
2024-01-30 10:05:00,383.0,383.19,382.98,383.14,29682.0,373.8533,374.0388,373.8338,373.99,29682.0
2024-01-30 10:10:00,383.15,383.23,382.93,382.97,27001.0,373.9997,374.0778,373.785,373.824,27001.0
2024-01-30 10:15:00,382.95,382.97,382.77,382.87,19299.0,373.8045,373.824,373.6288,373.7264,19299.0
2024-01-30 10:20:00,382.89,382.89,382.64,382.68,17217.0,373.7459,373.7459,373.5019,373.5409,17217.0
2024-01-30 10:25:00,382.71,382.82,382.49,382.82,27281.0,373.5702,373.6776,373.3555,373.6776,27281.0
2024-01-30 10:30:00,382.84,382.84,382.59,382.74,21230.0,373.6971,373.6971,373.4531,373.5995,21230.0
2024-01-30 10:35:00,382.75,382.77,382.56,382.61,16219.0,373.6093,373.6288,373.4238,373.4726,16219.0
2024-01-30 10:40:00,382.6,382.79,382.58,382.74,23458.0,373.4629,373.6483,373.4433,373.5995,23458.0
2024-01-30 10:45:00,382.74,382.92,382.65,382.9,17443.0,373.5995,373.7752,373.5117,373.7557,17443.0
2024-01-30 10:50:00,382.85,382.96,382.77,382.83,22091.0,373.7069,373.8143,373.6288,373.6874,22091.0
2024-01-30 10:55:00,382.81,382.97,382.79,382.9,13826.0,373.6678,373.824,373.6483,373.7557,13826.0
2024-01-30 11:00:00,382.9,383.09,382.9,382.97,10079.0,373.7557,373.9412,373.7557,373.824,10079.0
2024-01-30 11:05:00,383.01,383.14,383.0,383.07,13513.0,373.8631,373.99,373.8533,373.9216,13513.0
2024-01-30 11:10:00,383.14,383.25,383.09,383.2,24639.0,373.99,374.0973,373.9412,374.0485,24639.0
2024-01-30 11:15:00,383.19,383.36,383.19,383.3,21923.0,374.0388,374.2047,374.0388,374.1461,21923.0
2024-01-30 11:20:00,383.28,383.42,383.23,383.38,14001.0,374.1266,374.2633,374.0778,374.2242,14001.0
2024-01-30 11:25:00,383.36,383.5,383.31,383.48,14533.0,374.2047,374.3414,374.1559,374.3218,14533.0
2024-01-30 11:30:00,383.53,383.54,383.46,383.47,9693.0,374.3706,374.3804,374.3023,374.3121,9693.0
2024-01-30 11:35:00,383.47,383.6,383.45,383.6,18755.0,374.3121,374.439,374.2926,374.439,18755.0
2024-01-30 11:40:00,383.62,383.73,383.61,383.64,18899.0,374.4585,374.5659,374.4487,374.478,18899.0
2024-01-30 11:45:00,383.64,383.91,383.64,383.84,21409.0,374.478,374.7416,374.478,374.6732,21409.0
2024-01-30 11:50:00,383.85,383.92,383.79,383.88,16315.0,374.683,374.7513,374.6244,374.7123,16315.0
2024-01-30 11:55:00,383.9,384.02,383.8,383.82,13636.0,374.7318,374.8489,374.6342,374.6537,13636.0
2024-01-30 12:00:00,383.85,383.88,383.77,383.78,10730.0,374.683,374.7123,374.6049,374.6147,10730.0
2024-01-30 12:05:00,383.8,383.95,383.79,383.92,10596.0,374.6342,374.7806,374.6244,374.7513,10596.0
2024-01-30 12:10:00,383.93,383.95,383.87,383.89,14438.0,374.7611,374.7806,374.7025,374.722,14438.0
2024-01-30 12:15:00,383.9,383.9,383.73,383.77,20965.0,374.7318,374.7318,374.5659,374.6049,20965.0
2024-01-30 12:20:00,383.81,383.99,383.81,383.9,8599.0,374.644,374.8197,374.644,374.7318,8599.0
2024-01-30 12:25:00,383.88,383.91,383.67,383.67,20939.0,374.7123,374.7416,374.5073,374.5073,20939.0
2024-01-30 12:30:00,383.68,383.77,383.45,383.56,46713.0,374.5171,374.6049,374.2926,374.3999,46713.0
2024-01-30 12:35:00,383.55,383.68,383.54,383.68,7116.0,374.3902,374.5171,374.3804,374.5171,7116.0
2024-01-30 12:40:00,383.66,383.73,383.66,383.69,8221.0,374.4975,374.5659,374.4975,374.5268,8221.0
2024-01-30 12:45:00,383.69,383.79,383.69,383.77,3711.0,374.5268,374.6244,374.5268,374.6049,3711.0
2024-01-30 12:50:00,383.75,383.85,383.67,383.83,2807.0,374.5854,374.683,374.5073,374.6635,2807.0
2024-01-30 12:55:00,383.86,383.92,383.72,383.75,5747.0,374.6928,374.7513,374.5561,374.5854,5747.0
2024-01-30 13:00:00,383.72,383.86,383.69,383.78,10059.0,374.5561,374.6928,374.5268,374.6147,10059.0
2024-01-30 13:05:00,383.8,383.96,383.77,383.91,4472.0,374.6342,374.7904,374.6049,374.7416,4472.0
2024-01-30 13:10:00,383.93,384.08,383.93,384.08,10896.0,374.7611,374.9075,374.7611,374.9075,10896.0
2024-01-30 13:15:00,384.07,384.23,384.07,384.2,12342.0,374.8977,375.0539,374.8977,375.0246,12342.0
2024-01-30 13:20:00,384.22,384.34,384.21,384.23,7654.0,375.0442,375.1613,375.0344,375.0539,7654.0
2024-01-30 13:25:00,384.25,384.3,384.23,384.27,12360.0,375.0734,375.1223,375.0539,375.093,12360.0
2024-01-30 13:30:00,384.36,384.37,384.27,384.32,11551.0,375.1808,375.1906,375.093,375.1418,11551.0
2024-01-30 13:35:00,384.34,384.34,384.22,384.26,13270.0,375.1613,375.1613,375.0442,375.0832,13270.0
2024-01-30 13:40:00,384.29,384.37,384.17,384.26,30341.0,375.1125,375.1906,374.9954,375.0832,30341.0
2024-01-30 13:45:00,384.26,384.32,384.15,384.15,12199.0,375.0832,375.1418,374.9758,374.9758,12199.0
2024-01-30 13:50:00,384.18,384.21,384.1,384.11,21145.0,375.0051,375.0344,374.927,374.9368,21145.0
2024-01-30 13:55:00,384.15,384.26,384.14,384.19,14904.0,374.9758,375.0832,374.9661,375.0149,14904.0
2024-01-30 14:00:00,384.19,384.29,384.14,384.18,16708.0,375.0149,375.1125,374.9661,375.0051,16708.0
2024-01-30 14:05:00,384.17,384.19,384.03,384.12,15398.0,374.9954,375.0149,374.8587,374.9466,15398.0
2024-01-30 14:10:00,384.12,384.35,384.05,384.29,15147.0,374.9466,375.1711,374.8782,375.1125,15147.0
2024-01-30 14:15:00,384.29,384.35,384.23,384.31,16306.0,375.1125,375.1711,375.0539,375.132,16306.0
2024-01-30 14:20:00,384.3,384.46,384.29,384.44,13793.0,375.1223,375.2784,375.1125,375.2589,13793.0
2024-01-30 14:25:00,384.46,384.5,384.36,384.48,26992.0,375.2784,375.3175,375.1808,375.298,26992.0
2024-01-30 14:30:00,384.49,384.64,384.47,384.54,15172.0,375.3077,375.4541,375.2882,375.3565,15172.0
2024-01-30 14:35:00,384.56,384.56,384.43,384.48,14026.0,375.376,375.376,375.2491,375.298,14026.0
2024-01-30 14:40:00,384.49,384.63,384.46,384.6,8027.0,375.3077,375.4444,375.2784,375.4151,8027.0
2024-01-30 14:45:00,384.59,384.63,384.5,384.57,9921.0,375.4053,375.4444,375.3175,375.3858,9921.0
2024-01-30 14:50:00,384.6,384.68,384.57,384.59,15772.0,375.4151,375.4932,375.3858,375.4053,15772.0
2024-01-30 14:55:00,384.61,384.72,384.56,384.68,22821.0,375.4249,375.5322,375.376,375.4932,22821.0
2024-01-30 15:00:00,384.68,384.71,384.52,384.54,13407.0,375.4932,375.5225,375.337,375.3565,13407.0
2024-01-30 15:05:00,384.53,384.6,384.45,384.51,27454.0,375.3468,375.4151,375.2687,375.3272,27454.0
2024-01-30 15:10:00,384.54,384.7,384.54,384.61,18597.0,375.3565,375.5127,375.3565,375.4249,18597.0
2024-01-30 15:15:00,384.61,384.63,384.53,384.62,21421.0,375.4249,375.4444,375.3468,375.4346,21421.0
2024-01-30 15:20:00,384.63,384.68,384.56,384.66,15854.0,375.4444,375.4932,375.376,375.4737,15854.0
2024-01-30 15:25:00,384.67,384.95,384.66,384.81,29442.0,375.4834,375.7567,375.4737,375.6201,29442.0
2024-01-30 15:30:00,384.81,384.82,384.57,384.62,22216.0,375.6201,375.6298,375.3858,375.4346,22216.0
2024-01-30 15:35:00,384.59,384.66,384.55,384.62,25521.0,375.4053,375.4737,375.3663,375.4346,25521.0
2024-01-30 15:40:00,384.6,384.73,384.51,384.61,19776.0,375.4151,375.542,375.3272,375.4249,19776.0
2024-01-30 15:45:00,384.6,384.78,384.59,384.71,35523.0,375.4151,375.5908,375.4053,375.5225,35523.0
2024-01-30 15:50:00,384.7,384.84,384.53,384.55,89550.0,375.5127,375.6494,375.3468,375.3663,89550.0
2024-01-30 15:55:00,384.58,384.74,384.41,384.55,152042.0,375.3956,375.5517,375.2296,375.3663,152042.0
2024-01-31 09:30:00,385.21,385.48,384.85,385.38,130666.0,376.0105,376.2741,375.6591,376.1765,130666.0
2024-01-31 09:35:00,385.44,385.73,385.33,385.58,96509.0,376.235,376.5181,376.1277,376.3717,96509.0
2024-01-31 09:40:00,385.55,385.82,385.36,385.37,63552.0,376.3424,376.606,376.1569,376.1667,63552.0
2024-01-31 09:45:00,385.32,385.5,385.04,385.21,84461.0,376.1179,376.2936,375.8446,376.0105,84461.0
2024-01-31 09:50:00,385.19,385.29,384.82,384.94,62272.0,375.991,376.0886,375.6298,375.747,62272.0
2024-01-31 09:55:00,384.94,384.94,384.61,384.91,44890.0,375.747,375.747,375.4249,375.7177,44890.0
2024-01-31 10:00:00,384.9,384.92,384.6,384.63,32147.0,375.7079,375.7274,375.4151,375.4444,32147.0
2024-01-31 10:05:00,384.67,384.75,384.48,384.69,24403.0,375.4834,375.5615,375.298,375.5029,24403.0
2024-01-31 10:10:00,384.68,384.75,384.54,384.57,35660.0,375.4932,375.5615,375.3565,375.3858,35660.0
2024-01-31 10:15:00,384.55,384.82,384.52,384.8,20019.0,375.3663,375.6298,375.337,375.6103,20019.0
2024-01-31 10:20:00,384.81,384.99,384.71,384.74,31432.0,375.6201,375.7958,375.5225,375.5517,31432.0
2024-01-31 10:25:00,384.78,384.97,384.73,384.88,22643.0,375.5908,375.7763,375.542,375.6884,22643.0
2024-01-31 10:30:00,384.92,385.11,384.83,384.87,28974.0,375.7274,375.9129,375.6396,375.6786,28974.0
2024-01-31 10:35:00,384.85,384.94,384.62,384.76,30364.0,375.6591,375.747,375.4346,375.5713,30364.0
2024-01-31 10:40:00,384.75,384.95,384.74,384.88,25351.0,375.5615,375.7567,375.5517,375.6884,25351.0
2024-01-31 10:45:00,384.86,385.08,384.83,385.01,27972.0,375.6689,375.8836,375.6396,375.8153,27972.0
2024-01-31 10:50:00,385.0,385.0,384.76,384.84,17544.0,375.8055,375.8055,375.5713,375.6494,17544.0
2024-01-31 10:55:00,384.85,384.94,384.72,384.9,23781.0,375.6591,375.747,375.5322,375.7079,23781.0
2024-01-31 11:00:00,384.86,385.08,384.86,385.04,21725.0,375.6689,375.8836,375.6689,375.8446,21725.0
2024-01-31 11:05:00,385.05,385.28,384.98,385.28,11069.0,375.8543,376.0789,375.786,376.0789,11069.0
2024-01-31 11:10:00,385.24,385.24,385.07,385.18,11221.0,376.0398,376.0398,375.8739,375.9812,11221.0
2024-01-31 11:15:00,385.17,385.24,385.05,385.09,15088.0,375.9715,376.0398,375.8543,375.8934,15088.0
2024-01-31 11:20:00,385.04,385.16,384.98,384.98,10002.0,375.8446,375.9617,375.786,375.786,10002.0
2024-01-31 11:25:00,384.97,385.05,384.87,384.89,12735.0,375.7763,375.8543,375.6786,375.6982,12735.0
2024-01-31 11:30:00,384.94,384.95,384.81,384.91,7787.0,375.747,375.7567,375.6201,375.7177,7787.0
2024-01-31 11:35:00,384.92,384.92,384.58,384.58,12424.0,375.7274,375.7274,375.3956,375.3956,12424.0
2024-01-31 11:40:00,384.56,384.56,384.12,384.3,29549.0,375.376,375.376,374.9466,375.1223,29549.0
2024-01-31 11:45:00,384.28,384.55,384.2,384.52,7567.0,375.1027,375.3663,375.0246,375.337,7567.0
2024-01-31 11:50:00,384.49,384.54,384.43,384.51,16887.0,375.3077,375.3565,375.2491,375.3272,16887.0
2024-01-31 11:55:00,384.53,384.81,384.53,384.7,10406.0,375.3468,375.6201,375.3468,375.5127,10406.0
2024-01-31 12:00:00,384.72,384.88,384.7,384.86,17173.0,375.5322,375.6884,375.5127,375.6689,17173.0
2024-01-31 12:05:00,384.86,385.02,384.83,384.99,6824.0,375.6689,375.8251,375.6396,375.7958,6824.0
2024-01-31 12:10:00,385.01,385.04,384.81,384.84,40085.0,375.8153,375.8446,375.6201,375.6494,40085.0
2024-01-31 12:15:00,384.82,384.86,384.68,384.79,33666.0,375.6298,375.6689,375.4932,375.6006,33666.0
2024-01-31 12:20:00,384.75,384.88,384.69,384.88,4962.0,375.5615,375.6884,375.5029,375.6884,4962.0
2024-01-31 12:25:00,385.01,385.15,385.01,385.11,4929.0,375.8153,375.952,375.8153,375.9129,4929.0
2024-01-31 12:30:00,385.08,385.08,384.76,384.76,33613.0,375.8836,375.8836,375.5713,375.5713,33613.0
2024-01-31 12:35:00,384.75,384.8,384.4,384.58,40556.0,375.5615,375.6103,375.2199,375.3956,40556.0
2024-01-31 12:40:00,384.56,384.78,384.47,384.74,13749.0,375.376,375.5908,375.2882,375.5517,13749.0
2024-01-31 12:45:00,384.76,384.79,384.66,384.79,6324.0,375.5713,375.6006,375.4737,375.6006,6324.0
2024-01-31 12:50:00,384.81,384.92,384.77,384.82,8717.0,375.6201,375.7274,375.581,375.6298,8717.0
2024-01-31 12:55:00,384.83,385.07,384.83,385.07,10181.0,375.6396,375.8739,375.6396,375.8739,10181.0
2024-01-31 13:00:00,385.09,385.1,385.0,385.05,9101.0,375.8934,375.9031,375.8055,375.8543,9101.0
2024-01-31 13:05:00,385.06,385.13,384.96,385.03,11591.0,375.8641,375.9324,375.7665,375.8348,11591.0
2024-01-31 13:10:00,385.01,385.02,384.82,384.9,12159.0,375.8153,375.8251,375.6298,375.7079,12159.0
2024-01-31 13:15:00,384.99,385.04,384.93,385.0,2461.0,375.7958,375.8446,375.7372,375.8055,2461.0
2024-01-31 13:20:00,384.99,384.99,384.5,384.58,32272.0,375.7958,375.7958,375.3175,375.3956,32272.0
2024-01-31 13:25:00,384.56,384.63,384.47,384.61,7884.0,375.376,375.4444,375.2882,375.4249,7884.0
2024-01-31 13:30:00,384.58,384.67,384.55,384.59,19255.0,375.3956,375.4834,375.3663,375.4053,19255.0
2024-01-31 13:35:00,384.58,384.62,384.43,384.43,11163.0,375.3956,375.4346,375.2491,375.2491,11163.0
2024-01-31 13:40:00,384.47,384.62,384.46,384.6,12759.0,375.2882,375.4346,375.2784,375.4151,12759.0
2024-01-31 13:45:00,384.61,384.81,384.6,384.8,12945.0,375.4249,375.6201,375.4151,375.6103,12945.0
2024-01-31 13:50:00,384.8,384.85,384.63,384.63,14986.0,375.6103,375.6591,375.4444,375.4444,14986.0
2024-01-31 13:55:00,384.65,384.79,384.64,384.69,26941.0,375.4639,375.6006,375.4541,375.5029,26941.0
2024-01-31 14:00:00,384.7,384.89,383.65,384.02,160659.0,375.5127,375.6982,374.4878,374.8489,160659.0
2024-01-31 14:05:00,384.12,384.42,383.75,383.94,56998.0,374.9466,375.2394,374.5854,374.7709,56998.0
2024-01-31 14:10:00,384.02,384.39,383.85,384.03,37092.0,374.8489,375.2101,374.683,374.8587,37092.0
2024-01-31 14:15:00,384.06,384.16,383.76,383.79,31483.0,374.888,374.9856,374.5952,374.6244,31483.0
2024-01-31 14:20:00,383.78,384.03,383.62,383.79,34049.0,374.6147,374.8587,374.4585,374.6244,34049.0
2024-01-31 14:25:00,383.72,384.11,383.72,383.94,17867.0,374.5561,374.9368,374.5561,374.7709,17867.0
2024-01-31 14:30:00,383.95,384.42,383.8,384.24,42076.0,374.7806,375.2394,374.6342,375.0637,42076.0
2024-01-31 14:35:00,384.19,385.09,383.83,384.94,96214.0,375.0149,375.8934,374.6635,375.747,96214.0
2024-01-31 14:40:00,384.97,385.44,384.9,385.26,82598.0,375.7763,376.235,375.7079,376.0593,82598.0
2024-01-31 14:45:00,385.27,385.54,384.8,384.87,80898.0,376.0691,376.3326,375.6103,375.6786,80898.0
2024-01-31 14:50:00,384.87,384.87,383.96,384.47,69842.0,375.6786,375.6786,374.7904,375.2882,69842.0
2024-01-31 14:55:00,384.38,384.69,383.87,383.97,32934.0,375.2003,375.5029,374.7025,374.8001,32934.0
2024-01-31 15:00:00,384.0,384.03,382.55,382.77,142029.0,374.8294,374.8587,373.414,373.6288,142029.0
2024-01-31 15:05:00,382.78,382.78,382.06,382.61,137796.0,373.6386,373.6386,372.9357,373.4726,137796.0
2024-01-31 15:10:00,382.71,382.88,382.38,382.55,94843.0,373.5702,373.7362,373.2481,373.414,94843.0
2024-01-31 15:15:00,382.51,382.78,382.11,382.11,95065.0,373.375,373.6386,372.9846,372.9846,95065.0
2024-01-31 15:20:00,382.2,382.82,382.08,382.5,91951.0,373.0724,373.6776,372.9553,373.3652,91951.0
2024-01-31 15:25:00,382.4,382.57,382.13,382.29,63847.0,373.2676,373.4336,373.0041,373.1603,63847.0
2024-01-31 15:30:00,382.29,382.35,381.68,381.68,99153.0,373.1603,373.2188,372.5648,372.5648,99153.0
2024-01-31 15:35:00,381.7,381.82,381.48,381.82,73528.0,372.5843,372.7015,372.3696,372.7015,73528.0
2024-01-31 15:40:00,381.79,381.93,381.58,381.64,58945.0,372.6722,372.8089,372.4672,372.5258,58945.0
2024-01-31 15:45:00,381.62,381.78,381.45,381.72,66949.0,372.5063,372.6624,372.3403,372.6039,66949.0
2024-01-31 15:50:00,381.72,381.9,381.55,381.89,180396.0,372.6039,372.7796,372.4379,372.7698,180396.0
2024-01-31 15:55:00,381.91,382.19,381.34,381.36,270652.0,372.7893,373.0626,372.2329,372.2525,270652.0
2024-02-01 09:30:00,381.4,382.46,381.38,382.13,240904.0,372.2915,373.3262,372.272,373.0041,240904.0
2024-02-01 09:35:00,382.11,382.18,381.84,382.11,101041.0,372.9846,373.0529,372.721,372.9846,101041.0
2024-02-01 09:40:00,382.11,382.45,382.02,382.4,49721.0,372.9846,373.3164,372.8967,373.2676,49721.0
2024-02-01 09:45:00,382.39,382.51,382.03,382.03,96068.0,373.2579,373.375,372.9065,372.9065,96068.0
2024-02-01 09:50:00,382.06,382.31,382.02,382.02,37769.0,372.9357,373.1798,372.8967,372.8967,37769.0
2024-02-01 09:55:00,382.01,382.08,381.72,381.91,100200.0,372.8869,372.9553,372.6039,372.7893,100200.0
2024-02-01 10:00:00,381.9,381.94,381.23,381.94,131832.0,372.7796,372.8186,372.1256,372.8186,131832.0
2024-02-01 10:05:00,381.94,382.42,381.86,382.42,42424.0,372.8186,373.2872,372.7405,373.2872,42424.0
2024-02-01 10:10:00,382.42,382.5,382.26,382.5,30825.0,373.2872,373.3652,373.131,373.3652,30825.0
2024-02-01 10:15:00,382.5,382.8,382.5,382.51,20236.0,373.3652,373.6581,373.3652,373.375,20236.0
2024-02-01 10:20:00,382.52,382.52,381.92,382.09,45000.0,373.3848,373.3848,372.7991,372.965,45000.0
2024-02-01 10:25:00,382.15,382.92,382.05,382.89,53267.0,373.0236,373.7752,372.926,373.7459,53267.0
2024-02-01 10:30:00,382.81,382.84,382.64,382.71,25100.0,373.6678,373.6971,373.5019,373.5702,25100.0
2024-02-01 10:35:00,382.73,382.87,382.63,382.8,54502.0,373.5897,373.7264,373.4921,373.6581,54502.0
2024-02-01 10:40:00,382.84,382.86,382.55,382.55,26756.0,373.6971,373.7166,373.414,373.414,26756.0
2024-02-01 10:45:00,382.59,382.66,382.28,382.28,15183.0,373.4531,373.5214,373.1505,373.1505,15183.0
2024-02-01 10:50:00,382.21,382.21,381.58,381.59,37919.0,373.0822,373.0822,372.4672,372.477,37919.0
2024-02-01 10:55:00,381.56,381.66,381.34,381.34,30706.0,372.4477,372.5453,372.2329,372.2329,30706.0
2024-02-01 11:00:00,381.29,381.43,381.18,381.41,32151.0,372.1841,372.3208,372.0768,372.3013,32151.0
2024-02-01 11:05:00,381.45,381.6,381.22,381.35,30084.0,372.3403,372.4867,372.1158,372.2427,30084.0
2024-02-01 11:10:00,381.38,381.45,380.97,381.16,24995.0,372.272,372.3403,371.8718,372.0572,24995.0
2024-02-01 11:15:00,381.19,381.55,381.19,381.5,26822.0,372.0865,372.4379,372.0865,372.3891,26822.0
2024-02-01 11:20:00,381.5,381.82,381.38,381.79,12810.0,372.3891,372.7015,372.272,372.6722,12810.0
2024-02-01 11:25:00,381.79,381.88,381.64,381.85,46593.0,372.6722,372.76,372.5258,372.7308,46593.0
2024-02-01 11:30:00,381.85,382.4,381.84,382.34,30176.0,372.7308,373.2676,372.721,373.2091,30176.0
2024-02-01 11:35:00,382.28,382.39,382.15,382.34,15871.0,373.1505,373.2579,373.0236,373.2091,15871.0
2024-02-01 11:40:00,382.36,382.43,382.23,382.4,18996.0,373.2286,373.2969,373.1017,373.2676,18996.0
2024-02-01 11:45:00,382.38,382.47,382.25,382.37,12130.0,373.2481,373.336,373.1212,373.2383,12130.0
2024-02-01 11:50:00,382.37,382.62,382.37,382.58,20277.0,373.2383,373.4824,373.2383,373.4433,20277.0
2024-02-01 11:55:00,382.52,382.6,382.5,382.56,12536.0,373.3848,373.4629,373.3652,373.4238,12536.0
2024-02-01 12:00:00,382.6,383.36,382.58,383.2,44707.0,373.4629,374.2047,373.4433,374.0485,44707.0
2024-02-01 12:05:00,383.22,383.73,383.22,383.63,35315.0,374.068,374.5659,374.068,374.4683,35315.0
2024-02-01 12:10:00,383.63,383.84,383.4,383.43,62559.0,374.4683,374.6732,374.2437,374.273,62559.0
2024-02-01 12:15:00,383.43,383.5,383.31,383.38,9066.0,374.273,374.3414,374.1559,374.2242,9066.0
2024-02-01 12:20:00,383.37,383.47,383.31,383.46,37958.0,374.2145,374.3121,374.1559,374.3023,37958.0
2024-02-01 12:25:00,383.46,383.47,383.28,383.36,21775.0,374.3023,374.3121,374.1266,374.2047,21775.0
2024-02-01 12:30:00,383.35,383.44,383.3,383.42,21827.0,374.1949,374.2828,374.1461,374.2633,21827.0
2024-02-01 12:35:00,383.43,383.63,383.41,383.59,9303.0,374.273,374.4683,374.2535,374.4292,9303.0
2024-02-01 12:40:00,383.63,383.8,383.53,383.74,25454.0,374.4683,374.6342,374.3706,374.5756,25454.0
2024-02-01 12:45:00,383.72,384.12,383.69,384.12,45318.0,374.5561,374.9466,374.5268,374.9466,45318.0
2024-02-01 12:50:00,384.14,384.68,384.14,384.66,56539.0,374.9661,375.4932,374.9661,375.4737,56539.0
2024-02-01 12:55:00,384.65,384.84,384.06,384.24,61207.0,375.4639,375.6494,374.888,375.0637,61207.0
2024-02-01 13:00:00,384.23,384.28,383.66,383.68,28286.0,375.0539,375.1027,374.4975,374.5171,28286.0
2024-02-01 13:05:00,383.65,383.75,383.49,383.59,20174.0,374.4878,374.5854,374.3316,374.4292,20174.0
2024-02-01 13:10:00,383.6,384.07,383.59,384.06,20274.0,374.439,374.8977,374.4292,374.888,20274.0
2024-02-01 13:15:00,384.0,384.14,383.88,383.99,12999.0,374.8294,374.9661,374.7123,374.8197,12999.0
2024-02-01 13:20:00,384.02,384.05,383.72,383.87,10569.0,374.8489,374.8782,374.5561,374.7025,10569.0
2024-02-01 13:25:00,383.9,383.97,383.8,383.88,6440.0,374.7318,374.8001,374.6342,374.7123,6440.0
2024-02-01 13:30:00,383.82,384.21,383.82,384.03,25633.0,374.6537,375.0344,374.6537,374.8587,25633.0
2024-02-01 13:35:00,384.04,384.11,383.39,383.52,28447.0,374.8685,374.9368,374.234,374.3609,28447.0
2024-02-01 13:40:00,383.59,383.66,383.47,383.63,10928.0,374.4292,374.4975,374.3121,374.4683,10928.0
2024-02-01 13:45:00,383.65,384.0,383.63,383.95,10945.0,374.4878,374.8294,374.4683,374.7806,10945.0
2024-02-01 13:50:00,383.93,384.05,383.9,383.98,4015.0,374.7611,374.8782,374.7318,374.8099,4015.0
2024-02-01 13:55:00,383.92,384.09,383.91,383.98,7981.0,374.7513,374.9173,374.7416,374.8099,7981.0
2024-02-01 14:00:00,384.02,384.19,384.0,384.19,11490.0,374.8489,375.0149,374.8294,375.0149,11490.0
2024-02-01 14:05:00,384.21,384.43,384.17,384.42,14277.0,375.0344,375.2491,374.9954,375.2394,14277.0
2024-02-01 14:10:00,384.4,384.45,383.92,383.92,34131.0,375.2199,375.2687,374.7513,374.7513,34131.0
2024-02-01 14:15:00,383.9,384.13,383.86,384.08,26516.0,374.7318,374.9563,374.6928,374.9075,26516.0
2024-02-01 14:20:00,384.16,384.17,383.96,384.02,9632.0,374.9856,374.9954,374.7904,374.8489,9632.0
2024-02-01 14:25:00,383.97,384.04,383.84,383.93,19964.0,374.8001,374.8685,374.6732,374.7611,19964.0
2024-02-01 14:30:00,383.99,383.99,383.66,383.66,8194.0,374.8197,374.8197,374.4975,374.4975,8194.0
2024-02-01 14:35:00,383.7,384.12,383.7,384.09,13553.0,374.5366,374.9466,374.5366,374.9173,13553.0
2024-02-01 14:40:00,384.11,384.29,384.1,384.26,15276.0,374.9368,375.1125,374.927,375.0832,15276.0
2024-02-01 14:45:00,384.25,384.7,384.19,384.51,51799.0,375.0734,375.5127,375.0149,375.3272,51799.0
2024-02-01 14:50:00,384.57,384.58,384.36,384.36,8685.0,375.3858,375.3956,375.1808,375.1808,8685.0
2024-02-01 14:55:00,384.39,384.6,384.39,384.57,11467.0,375.2101,375.4151,375.2101,375.3858,11467.0
2024-02-01 15:00:00,384.66,384.91,384.56,384.86,26262.0,375.4737,375.7177,375.376,375.6689,26262.0
2024-02-01 15:05:00,384.89,384.92,384.61,384.64,30338.0,375.6982,375.7274,375.4249,375.4541,30338.0
2024-02-01 15:10:00,384.64,384.64,384.39,384.63,86015.0,375.4541,375.4541,375.2101,375.4444,86015.0
2024-02-01 15:15:00,384.65,384.84,384.6,384.77,34802.0,375.4639,375.6494,375.4151,375.581,34802.0
2024-02-01 15:20:00,384.75,384.76,384.64,384.69,21036.0,375.5615,375.5713,375.4541,375.5029,21036.0
2024-02-01 15:25:00,384.69,384.85,384.69,384.83,10006.0,375.5029,375.6591,375.5029,375.6396,10006.0
2024-02-01 15:30:00,384.85,384.96,384.78,384.84,23698.0,375.6591,375.7665,375.5908,375.6494,23698.0
2024-02-01 15:35:00,384.85,384.92,384.74,384.9,21902.0,375.6591,375.7274,375.5517,375.7079,21902.0
2024-02-01 15:40:00,384.91,385.04,384.85,384.86,37906.0,375.7177,375.8446,375.6591,375.6689,37906.0
2024-02-01 15:45:00,384.86,384.93,384.56,384.56,80400.0,375.6689,375.7372,375.376,375.376,80400.0
2024-02-01 15:50:00,384.57,384.7,384.44,384.65,48279.0,375.3858,375.5127,375.2589,375.4639,48279.0
2024-02-01 15:55:00,384.68,385.15,384.68,385.1,200293.0,375.4932,375.952,375.4932,375.9031,200293.0
2024-02-02 09:30:00,383.99,384.46,383.78,383.84,135032.0,374.8197,375.2784,374.6147,374.6732,135032.0
2024-02-02 09:35:00,383.77,383.93,383.24,383.67,49586.0,374.6049,374.7611,374.0876,374.5073,49586.0
2024-02-02 09:40:00,383.67,383.77,383.35,383.61,62019.0,374.5073,374.6049,374.1949,374.4487,62019.0
2024-02-02 09:45:00,383.62,384.08,383.59,383.84,67112.0,374.4585,374.9075,374.4292,374.6732,67112.0
2024-02-02 09:50:00,383.78,383.78,383.5,383.67,36920.0,374.6147,374.6147,374.3414,374.5073,36920.0
2024-02-02 09:55:00,383.7,384.12,383.7,383.78,33200.0,374.5366,374.9466,374.5366,374.6147,33200.0
2024-02-02 10:00:00,383.79,383.98,383.62,383.92,31175.0,374.6244,374.8099,374.4585,374.7513,31175.0
2024-02-02 10:05:00,383.92,383.94,383.57,383.74,33322.0,374.7513,374.7709,374.4097,374.5756,33322.0
2024-02-02 10:10:00,383.72,383.92,383.55,383.92,29494.0,374.5561,374.7513,374.3902,374.7513,29494.0
2024-02-02 10:15:00,383.93,384.03,383.79,383.95,26866.0,374.7611,374.8587,374.6244,374.7806,26866.0
2024-02-02 10:20:00,383.94,384.3,383.76,384.3,44010.0,374.7709,375.1223,374.5952,375.1223,44010.0
2024-02-02 10:25:00,384.35,384.35,383.97,384.17,41866.0,375.1711,375.1711,374.8001,374.9954,41866.0
2024-02-02 10:30:00,384.18,384.26,383.84,384.11,39570.0,375.0051,375.0832,374.6732,374.9368,39570.0
2024-02-02 10:35:00,384.1,384.19,383.85,384.19,24429.0,374.927,375.0149,374.683,375.0149,24429.0
2024-02-02 10:40:00,384.25,384.95,384.25,384.93,111835.0,375.0734,375.7567,375.0734,375.7372,111835.0
2024-02-02 10:45:00,384.94,385.09,384.64,384.69,30670.0,375.747,375.8934,375.4541,375.5029,30670.0
2024-02-02 10:50:00,384.68,384.7,384.47,384.56,20654.0,375.4932,375.5127,375.2882,375.376,20654.0
2024-02-02 10:55:00,384.52,384.88,384.46,384.81,13298.0,375.337,375.6884,375.2784,375.6201,13298.0
2024-02-02 11:00:00,384.89,384.96,384.54,384.63,33162.0,375.6982,375.7665,375.3565,375.4444,33162.0
2024-02-02 11:05:00,384.67,384.86,384.64,384.65,13863.0,375.4834,375.6689,375.4541,375.4639,13863.0
2024-02-02 11:10:00,384.76,384.92,384.65,384.78,13639.0,375.5713,375.7274,375.4639,375.5908,13639.0
2024-02-02 11:15:00,384.82,384.93,384.73,384.78,8506.0,375.6298,375.7372,375.542,375.5908,8506.0
2024-02-02 11:20:00,384.75,384.75,384.48,384.49,21420.0,375.5615,375.5615,375.298,375.3077,21420.0
2024-02-02 11:25:00,384.55,385.23,384.39,385.12,44862.0,375.3663,376.03,375.2101,375.9227,44862.0
2024-02-02 11:30:00,385.14,385.45,385.13,385.28,26793.0,375.9422,376.2448,375.9324,376.0789,26793.0
2024-02-02 11:35:00,385.29,385.53,385.24,385.53,11372.0,376.0886,376.3229,376.0398,376.3229,11372.0
2024-02-02 11:40:00,385.58,385.82,385.53,385.75,22165.0,376.3717,376.606,376.3229,376.5376,22165.0
2024-02-02 11:45:00,385.74,385.93,385.68,385.8,15525.0,376.5279,376.7133,376.4693,376.5864,15525.0
2024-02-02 11:50:00,385.85,386.02,385.81,385.81,25072.0,376.6352,376.8012,376.5962,376.5962,25072.0
2024-02-02 11:55:00,385.81,385.88,385.49,385.56,28203.0,376.5962,376.6645,376.2838,376.3522,28203.0
2024-02-02 12:00:00,385.55,385.84,385.55,385.59,18008.0,376.3424,376.6255,376.3424,376.3814,18008.0
2024-02-02 12:05:00,385.64,385.73,385.39,385.39,13717.0,376.4303,376.5181,376.1862,376.1862,13717.0
2024-02-02 12:10:00,385.38,385.52,385.19,385.23,13200.0,376.1765,376.3131,375.991,376.03,13200.0
2024-02-02 12:15:00,385.23,385.48,385.12,385.42,12062.0,376.03,376.2741,375.9227,376.2155,12062.0
2024-02-02 12:20:00,385.48,385.49,385.32,385.4,19956.0,376.2741,376.2838,376.1179,376.196,19956.0
2024-02-02 12:25:00,385.43,385.86,385.31,385.78,23927.0,376.2253,376.645,376.1081,376.5669,23927.0
2024-02-02 12:30:00,385.84,386.02,385.74,385.74,17056.0,376.6255,376.8012,376.5279,376.5279,17056.0
2024-02-02 12:35:00,385.71,385.98,385.7,385.86,16176.0,376.4986,376.7621,376.4888,376.645,16176.0
2024-02-02 12:40:00,385.9,385.91,384.6,384.78,72437.0,376.684,376.6938,375.4151,375.5908,72437.0
2024-02-02 12:45:00,384.79,385.15,384.48,385.03,82994.0,375.6006,375.952,375.298,375.8348,82994.0
2024-02-02 12:50:00,385.02,385.05,384.69,385.05,26482.0,375.8251,375.8543,375.5029,375.8543,26482.0
2024-02-02 12:55:00,385.01,385.61,385.0,385.61,25773.0,375.8153,376.401,375.8055,376.401,25773.0
2024-02-02 13:00:00,385.71,386.0,385.67,385.95,13208.0,376.4986,376.7817,376.4595,376.7328,13208.0
2024-02-02 13:05:00,385.99,386.18,385.7,385.73,15870.0,376.7719,376.9574,376.4888,376.5181,15870.0
2024-02-02 13:10:00,385.76,386.04,385.74,386.04,17736.0,376.5474,376.8207,376.5279,376.8207,17736.0
2024-02-02 13:15:00,386.04,386.36,385.89,386.29,35198.0,376.8207,377.1331,376.6743,377.0647,35198.0
2024-02-02 13:20:00,386.3,386.53,386.1,386.43,19191.0,377.0745,377.299,376.8793,377.2014,19191.0
2024-02-02 13:25:00,386.42,386.43,385.82,385.92,54800.0,377.1916,377.2014,376.606,376.7036,54800.0
2024-02-02 13:30:00,385.9,386.05,385.8,386.02,14829.0,376.684,376.8305,376.5864,376.8012,14829.0
2024-02-02 13:35:00,386.09,386.25,385.83,386.22,14343.0,376.8695,377.0257,376.6157,376.9964,14343.0
2024-02-02 13:40:00,386.25,386.44,386.18,386.35,12098.0,377.0257,377.2111,376.9574,377.1233,12098.0
2024-02-02 13:45:00,386.36,386.5,386.04,386.33,21313.0,377.1331,377.2697,376.8207,377.1038,21313.0
2024-02-02 13:50:00,386.38,386.49,386.22,386.45,8028.0,377.1526,377.26,376.9964,377.2209,8028.0
2024-02-02 13:55:00,386.4,386.54,386.34,386.45,9373.0,377.1721,377.3088,377.1135,377.2209,9373.0
2024-02-02 14:00:00,386.52,387.0,386.48,386.75,23454.0,377.2892,377.7578,377.2502,377.5137,23454.0
2024-02-02 14:05:00,386.71,386.87,386.65,386.83,13492.0,377.4747,377.6309,377.4161,377.5918,13492.0
2024-02-02 14:10:00,386.84,387.17,386.8,387.02,20981.0,377.6016,377.9237,377.5626,377.7773,20981.0
2024-02-02 14:15:00,387.0,387.26,386.93,386.94,38101.0,377.7578,378.0116,377.6894,377.6992,38101.0
2024-02-02 14:20:00,386.97,387.03,386.71,386.93,19593.0,377.7285,377.7871,377.4747,377.6894,19593.0
2024-02-02 14:25:00,386.97,387.0,386.78,386.97,7297.0,377.7285,377.7578,377.543,377.7285,7297.0
2024-02-02 14:30:00,386.99,387.26,386.91,387.26,12184.0,377.748,378.0116,377.6699,378.0116,12184.0
2024-02-02 14:35:00,387.26,387.4,387.21,387.4,16629.0,378.0116,378.1482,377.9628,378.1482,16629.0
2024-02-02 14:40:00,387.41,387.58,387.38,387.44,13757.0,378.158,378.3239,378.1287,378.1873,13757.0
2024-02-02 14:45:00,387.43,387.56,387.38,387.54,26610.0,378.1775,378.3044,378.1287,378.2849,26610.0
2024-02-02 14:50:00,387.5,387.58,387.29,387.45,14629.0,378.2458,378.3239,378.0408,378.197,14629.0
2024-02-02 14:55:00,387.45,387.7,387.34,387.63,19448.0,378.197,378.4411,378.0897,378.3727,19448.0
2024-02-02 15:00:00,387.64,387.65,387.34,387.43,13694.0,378.3825,378.3923,378.0897,378.1775,13694.0
2024-02-02 15:05:00,387.43,387.66,387.39,387.6,12082.0,378.1775,378.402,378.1385,378.3434,12082.0
2024-02-02 15:10:00,387.6,387.78,387.51,387.55,25875.0,378.3434,378.5191,378.2556,378.2946,25875.0
2024-02-02 15:15:00,387.53,387.74,387.52,387.63,15360.0,378.2751,378.4801,378.2654,378.3727,15360.0
2024-02-02 15:20:00,387.6,387.7,387.24,387.27,22932.0,378.3434,378.4411,377.992,378.0213,22932.0
2024-02-02 15:25:00,387.3,387.75,387.24,387.75,93864.0,378.0506,378.4899,377.992,378.4899,93864.0
2024-02-02 15:30:00,387.73,387.75,387.16,387.28,32980.0,378.4703,378.4899,377.914,378.0311,32980.0
2024-02-02 15:35:00,387.27,387.42,387.08,387.18,34042.0,378.0213,378.1677,377.8359,377.9335,34042.0
2024-02-02 15:40:00,387.18,387.22,386.97,386.97,40115.0,377.9335,377.9725,377.7285,377.7285,40115.0
2024-02-02 15:45:00,386.97,387.04,386.72,386.93,50079.0,377.7285,377.7968,377.4845,377.6894,50079.0
2024-02-02 15:50:00,386.93,387.18,386.8,387.18,63112.0,377.6894,377.9335,377.5626,377.9335,63112.0
2024-02-02 15:55:00,387.21,387.3,386.42,386.47,171657.0,377.9628,378.0506,377.1916,377.2404,171657.0
2024-02-05 09:30:00,385.98,385.99,384.63,385.0,191337.0,376.7621,376.7719,375.4444,375.8055,191337.0
2024-02-05 09:35:00,384.99,385.23,384.8,384.82,65635.0,375.7958,376.03,375.6103,375.6298,65635.0
2024-02-05 09:40:00,384.82,385.12,384.65,385.06,89055.0,375.6298,375.9227,375.4639,375.8641,89055.0
2024-02-05 09:45:00,385.07,385.1,384.82,384.97,74593.0,375.8739,375.9031,375.6298,375.7763,74593.0
2024-02-05 09:50:00,385.05,385.06,384.77,384.88,63165.0,375.8543,375.8641,375.581,375.6884,63165.0
2024-02-05 09:55:00,384.86,385.03,384.63,384.73,74284.0,375.6689,375.8348,375.4444,375.542,74284.0
2024-02-05 10:00:00,384.71,384.71,383.86,383.87,117114.0,375.5225,375.5225,374.6928,374.7025,117114.0
2024-02-05 10:05:00,383.88,383.99,383.6,383.69,90692.0,374.7123,374.8197,374.439,374.5268,90692.0
2024-02-05 10:10:00,383.7,383.81,383.19,383.26,93694.0,374.5366,374.644,374.0388,374.1071,93694.0
2024-02-05 10:15:00,383.26,383.29,382.46,382.66,98156.0,374.1071,374.1364,373.3262,373.5214,98156.0
2024-02-05 10:20:00,382.62,382.8,382.46,382.62,35952.0,373.4824,373.6581,373.3262,373.4824,35952.0
2024-02-05 10:25:00,382.6,382.99,382.6,382.96,31594.0,373.4629,373.8435,373.4629,373.8143,31594.0
2024-02-05 10:30:00,383.0,383.06,382.82,383.0,31463.0,373.8533,373.9119,373.6776,373.8533,31463.0
2024-02-05 10:35:00,382.99,383.06,382.77,382.79,28244.0,373.8435,373.9119,373.6288,373.6483,28244.0
2024-02-05 10:40:00,382.81,382.91,382.19,382.34,77809.0,373.6678,373.7655,373.0626,373.2091,77809.0
2024-02-05 10:45:00,382.31,382.43,382.12,382.4,20609.0,373.1798,373.2969,372.9943,373.2676,20609.0
2024-02-05 10:50:00,382.45,382.51,382.28,382.37,18013.0,373.3164,373.375,373.1505,373.2383,18013.0
2024-02-05 10:55:00,382.4,382.45,382.19,382.4,42065.0,373.2676,373.3164,373.0626,373.2676,42065.0
2024-02-05 11:00:00,382.39,382.5,382.26,382.43,21372.0,373.2579,373.3652,373.131,373.2969,21372.0
2024-02-05 11:05:00,382.48,382.68,382.45,382.67,28301.0,373.3457,373.5409,373.3164,373.5312,28301.0
2024-02-05 11:10:00,382.66,382.81,382.59,382.75,59512.0,373.5214,373.6678,373.4531,373.6093,59512.0
2024-02-05 11:15:00,382.78,382.86,382.73,382.82,39226.0,373.6386,373.7166,373.5897,373.6776,39226.0
2024-02-05 11:20:00,382.83,382.91,382.52,382.58,37228.0,373.6874,373.7655,373.3848,373.4433,37228.0
2024-02-05 11:25:00,382.55,382.8,382.51,382.71,21176.0,373.414,373.6581,373.375,373.5702,21176.0
2024-02-05 11:30:00,382.73,383.02,382.73,382.99,21805.0,373.5897,373.8728,373.5897,373.8435,21805.0
2024-02-05 11:35:00,382.99,382.99,382.81,382.87,21343.0,373.8435,373.8435,373.6678,373.7264,21343.0
2024-02-05 11:40:00,382.86,382.89,382.59,382.77,34755.0,373.7166,373.7459,373.4531,373.6288,34755.0
2024-02-05 11:45:00,382.79,382.99,382.79,382.96,13875.0,373.6483,373.8435,373.6483,373.8143,13875.0
2024-02-05 11:50:00,382.92,382.94,382.76,382.86,26262.0,373.7752,373.7947,373.619,373.7166,26262.0
2024-02-05 11:55:00,382.83,383.0,382.82,382.94,19954.0,373.6874,373.8533,373.6776,373.7947,19954.0
2024-02-05 12:00:00,382.95,383.05,382.84,383.02,10600.0,373.8045,373.9021,373.6971,373.8728,10600.0
2024-02-05 12:05:00,383.03,383.19,382.97,383.14,26772.0,373.8826,374.0388,373.824,373.99,26772.0
2024-02-05 12:10:00,383.19,383.29,383.18,383.26,35134.0,374.0388,374.1364,374.029,374.1071,35134.0
2024-02-05 12:15:00,383.26,383.35,383.25,383.27,12230.0,374.1071,374.1949,374.0973,374.1169,12230.0
2024-02-05 12:20:00,383.27,383.41,382.93,383.38,55568.0,374.1169,374.2535,373.785,374.2242,55568.0
2024-02-05 12:25:00,383.39,383.48,383.29,383.46,23462.0,374.234,374.3218,374.1364,374.3023,23462.0
2024-02-05 12:30:00,383.48,383.73,383.47,383.63,56599.0,374.3218,374.5659,374.3121,374.4683,56599.0
2024-02-05 12:35:00,383.61,383.89,383.6,383.84,24165.0,374.4487,374.722,374.439,374.6732,24165.0
2024-02-05 12:40:00,383.85,383.9,383.78,383.8,9935.0,374.683,374.7318,374.6147,374.6342,9935.0
2024-02-05 12:45:00,383.84,383.84,383.58,383.72,8560.0,374.6732,374.6732,374.4194,374.5561,8560.0
2024-02-05 12:50:00,383.7,383.73,383.5,383.67,14833.0,374.5366,374.5659,374.3414,374.5073,14833.0
2024-02-05 12:55:00,383.61,383.72,383.58,383.68,3679.0,374.4487,374.5561,374.4194,374.5171,3679.0
2024-02-05 13:00:00,383.68,383.74,383.47,383.74,41250.0,374.5171,374.5756,374.3121,374.5756,41250.0
2024-02-05 13:05:00,383.74,383.89,383.71,383.89,16824.0,374.5756,374.722,374.5463,374.722,16824.0
2024-02-05 13:10:00,383.89,384.12,383.77,384.11,25856.0,374.722,374.9466,374.6049,374.9368,25856.0
2024-02-05 13:15:00,384.08,384.08,383.82,383.96,16401.0,374.9075,374.9075,374.6537,374.7904,16401.0
2024-02-05 13:20:00,383.96,383.98,383.82,383.84,12919.0,374.7904,374.8099,374.6537,374.6732,12919.0
2024-02-05 13:25:00,383.91,383.91,383.54,383.55,17078.0,374.7416,374.7416,374.3804,374.3902,17078.0
2024-02-05 13:30:00,383.55,383.8,383.54,383.8,19353.0,374.3902,374.6342,374.3804,374.6342,19353.0
2024-02-05 13:35:00,383.8,383.95,383.75,383.85,9377.0,374.6342,374.7806,374.5854,374.683,9377.0
2024-02-05 13:40:00,383.93,384.02,383.79,384.02,6842.0,374.7611,374.8489,374.6244,374.8489,6842.0
2024-02-05 13:45:00,384.03,384.17,384.03,384.09,6470.0,374.8587,374.9954,374.8587,374.9173,6470.0
2024-02-05 13:50:00,384.05,384.11,383.95,383.99,9710.0,374.8782,374.9368,374.7806,374.8197,9710.0
2024-02-05 13:55:00,384.0,384.17,383.91,384.16,7083.0,374.8294,374.9954,374.7416,374.9856,7083.0
2024-02-05 14:00:00,384.16,384.16,383.98,384.11,7132.0,374.9856,374.9856,374.8099,374.9368,7132.0
2024-02-05 14:05:00,384.17,384.31,384.04,384.21,17629.0,374.9954,375.132,374.8685,375.0344,17629.0
2024-02-05 14:10:00,384.23,384.23,384.02,384.06,23950.0,375.0539,375.0539,374.8489,374.888,23950.0
2024-02-05 14:15:00,383.99,384.2,383.99,384.14,5364.0,374.8197,375.0246,374.8197,374.9661,5364.0
2024-02-05 14:20:00,384.15,384.42,384.13,384.37,8768.0,374.9758,375.2394,374.9563,375.1906,8768.0
2024-02-05 14:25:00,384.39,384.4,384.27,384.36,11140.0,375.2101,375.2199,375.093,375.1808,11140.0
2024-02-05 14:30:00,384.37,384.64,384.32,384.52,19551.0,375.1906,375.4541,375.1418,375.337,19551.0
2024-02-05 14:35:00,384.52,384.69,384.43,384.54,17468.0,375.337,375.5029,375.2491,375.3565,17468.0
2024-02-05 14:40:00,384.55,384.63,384.48,384.56,16303.0,375.3663,375.4444,375.298,375.376,16303.0
2024-02-05 14:45:00,384.56,384.7,384.56,384.64,10789.0,375.376,375.5127,375.376,375.4541,10789.0
2024-02-05 14:50:00,384.64,384.7,384.48,384.65,17859.0,375.4541,375.5127,375.298,375.4639,17859.0
2024-02-05 14:55:00,384.62,384.65,384.52,384.61,12065.0,375.4346,375.4639,375.337,375.4249,12065.0
2024-02-05 15:00:00,384.61,384.65,384.46,384.46,13649.0,375.4249,375.4639,375.2784,375.2784,13649.0
2024-02-05 15:05:00,384.47,384.54,384.14,384.17,19673.0,375.2882,375.3565,374.9661,374.9954,19673.0
2024-02-05 15:10:00,384.15,384.2,383.84,383.84,15710.0,374.9758,375.0246,374.6732,374.6732,15710.0
2024-02-05 15:15:00,383.77,384.16,383.7,384.12,20381.0,374.6049,374.9856,374.5366,374.9466,20381.0
2024-02-05 15:20:00,384.11,384.33,384.02,384.33,18513.0,374.9368,375.1515,374.8489,375.1515,18513.0
2024-02-05 15:25:00,384.35,384.64,384.29,384.62,19691.0,375.1711,375.4541,375.1125,375.4346,19691.0
2024-02-05 15:30:00,384.63,384.76,384.46,384.75,18562.0,375.4444,375.5713,375.2784,375.5615,18562.0
2024-02-05 15:35:00,384.77,384.84,384.39,384.44,12473.0,375.581,375.6494,375.2101,375.2589,12473.0
2024-02-05 15:40:00,384.45,384.45,384.13,384.13,48964.0,375.2687,375.2687,374.9563,374.9563,48964.0
2024-02-05 15:45:00,384.12,384.37,384.02,384.02,46592.0,374.9466,375.1906,374.8489,374.8489,46592.0
2024-02-05 15:50:00,384.0,384.35,384.0,384.1,51561.0,374.8294,375.1711,374.8294,374.927,51561.0
2024-02-05 15:55:00,384.06,384.23,383.56,383.6,129338.0,374.888,375.0539,374.3999,374.439,129338.0
2024-02-06 09:30:00,383.92,384.43,383.5,384.42,134195.0,374.7513,375.2491,374.3414,375.2394,134195.0
2024-02-06 09:35:00,384.44,385.01,384.4,384.79,83751.0,375.2589,375.8153,375.2199,375.6006,83751.0
2024-02-06 09:40:00,384.81,385.17,384.81,385.15,73162.0,375.6201,375.9715,375.6201,375.952,73162.0
2024-02-06 09:45:00,385.16,385.38,385.1,385.11,70207.0,375.9617,376.1765,375.9031,375.9129,70207.0
2024-02-06 09:50:00,385.13,385.14,384.81,384.9,47645.0,375.9324,375.9422,375.6201,375.7079,47645.0
2024-02-06 09:55:00,384.9,385.04,384.52,384.52,37392.0,375.7079,375.8446,375.337,375.337,37392.0
2024-02-06 10:00:00,384.54,384.67,384.34,384.55,53722.0,375.3565,375.4834,375.1613,375.3663,53722.0
2024-02-06 10:05:00,384.55,384.56,384.25,384.56,21307.0,375.3663,375.376,375.0734,375.376,21307.0
2024-02-06 10:10:00,384.49,384.53,383.94,384.02,25539.0,375.3077,375.3468,374.7709,374.8489,25539.0
2024-02-06 10:15:00,384.02,384.58,383.96,384.41,23528.0,374.8489,375.3956,374.7904,375.2296,23528.0
2024-02-06 10:20:00,384.4,384.51,384.24,384.31,25746.0,375.2199,375.3272,375.0637,375.132,25746.0
2024-02-06 10:25:00,384.34,384.61,384.27,384.47,14972.0,375.1613,375.4249,375.093,375.2882,14972.0
2024-02-06 10:30:00,384.39,384.71,384.34,384.56,10969.0,375.2101,375.5225,375.1613,375.376,10969.0
2024-02-06 10:35:00,384.61,384.83,384.61,384.7,14249.0,375.4249,375.6396,375.4249,375.5127,14249.0
2024-02-06 10:40:00,384.71,384.71,384.37,384.49,18012.0,375.5225,375.5225,375.1906,375.3077,18012.0
2024-02-06 10:45:00,384.55,384.69,384.38,384.39,8579.0,375.3663,375.5029,375.2003,375.2101,8579.0
2024-02-06 10:50:00,384.37,384.56,384.29,384.56,18003.0,375.1906,375.376,375.1125,375.376,18003.0
2024-02-06 10:55:00,384.59,384.61,384.36,384.39,5703.0,375.4053,375.4249,375.1808,375.2101,5703.0
2024-02-06 11:00:00,384.42,384.47,384.12,384.4,9076.0,375.2394,375.2882,374.9466,375.2199,9076.0
2024-02-06 11:05:00,384.38,384.67,384.35,384.45,9375.0,375.2003,375.4834,375.1711,375.2687,9375.0
2024-02-06 11:10:00,384.51,384.64,384.31,384.37,9008.0,375.3272,375.4541,375.132,375.1906,9008.0
2024-02-06 11:15:00,384.38,384.64,384.38,384.62,20165.0,375.2003,375.4541,375.2003,375.4346,20165.0
2024-02-06 11:20:00,384.62,384.78,384.58,384.78,21045.0,375.4346,375.5908,375.3956,375.5908,21045.0
2024-02-06 11:25:00,384.76,384.79,384.49,384.58,10881.0,375.5713,375.6006,375.3077,375.3956,10881.0
2024-02-06 11:30:00,384.6,384.64,384.44,384.48,13498.0,375.4151,375.4541,375.2589,375.298,13498.0
2024-02-06 11:35:00,384.47,384.61,384.34,384.52,13846.0,375.2882,375.4249,375.1613,375.337,13846.0
2024-02-06 11:40:00,384.47,384.57,384.34,384.45,5282.0,375.2882,375.3858,375.1613,375.2687,5282.0
2024-02-06 11:45:00,384.42,384.42,384.25,384.29,12243.0,375.2394,375.2394,375.0734,375.1125,12243.0
2024-02-06 11:50:00,384.23,384.34,384.16,384.32,19201.0,375.0539,375.1613,374.9856,375.1418,19201.0
2024-02-06 11:55:00,384.26,384.3,384.2,384.23,5169.0,375.0832,375.1223,375.0246,375.0539,5169.0
2024-02-06 12:00:00,384.28,384.55,384.18,384.39,32628.0,375.1027,375.3663,375.0051,375.2101,32628.0
2024-02-06 12:05:00,384.41,384.45,384.31,384.44,13293.0,375.2296,375.2687,375.132,375.2589,13293.0
2024-02-06 12:10:00,384.46,384.47,384.28,384.45,20528.0,375.2784,375.2882,375.1027,375.2687,20528.0
2024-02-06 12:15:00,384.44,384.6,384.39,384.51,13911.0,375.2589,375.4151,375.2101,375.3272,13911.0
2024-02-06 12:20:00,384.42,384.53,384.33,384.44,9850.0,375.2394,375.3468,375.1515,375.2589,9850.0
2024-02-06 12:25:00,384.46,384.89,384.42,384.89,18350.0,375.2784,375.6982,375.2394,375.6982,18350.0
2024-02-06 12:30:00,384.92,384.93,384.62,384.79,19905.0,375.7274,375.7372,375.4346,375.6006,19905.0
2024-02-06 12:35:00,384.81,384.81,384.65,384.74,7818.0,375.6201,375.6201,375.4639,375.5517,7818.0
2024-02-06 12:40:00,384.73,384.83,384.72,384.82,17511.0,375.542,375.6396,375.5322,375.6298,17511.0
2024-02-06 12:45:00,384.78,384.89,384.61,384.68,21828.0,375.5908,375.6982,375.4249,375.4932,21828.0
2024-02-06 12:50:00,384.66,384.83,384.65,384.71,9780.0,375.4737,375.6396,375.4639,375.5225,9780.0
2024-02-06 12:55:00,384.77,384.91,384.69,384.7,11710.0,375.581,375.7177,375.5029,375.5127,11710.0
2024-02-06 13:00:00,384.69,384.79,384.61,384.79,12833.0,375.5029,375.6006,375.4249,375.6006,12833.0
2024-02-06 13:05:00,384.81,384.86,384.66,384.68,10865.0,375.6201,375.6689,375.4737,375.4932,10865.0
2024-02-06 13:10:00,384.67,384.67,384.26,384.32,17597.0,375.4834,375.4834,375.0832,375.1418,17597.0
2024-02-06 13:15:00,384.32,384.51,384.18,384.29,11393.0,375.1418,375.3272,375.0051,375.1125,11393.0
2024-02-06 13:20:00,384.22,384.3,384.08,384.08,7500.0,375.0442,375.1223,374.9075,374.9075,7500.0
2024-02-06 13:25:00,384.07,384.36,384.06,384.34,17117.0,374.8977,375.1808,374.888,375.1613,17117.0
2024-02-06 13:30:00,384.48,384.52,384.39,384.52,2761.0,375.298,375.337,375.2101,375.337,2761.0
2024-02-06 13:35:00,384.46,384.7,384.46,384.7,6408.0,375.2784,375.5127,375.2784,375.5127,6408.0
2024-02-06 13:40:00,384.71,384.81,384.61,384.8,12293.0,375.5225,375.6201,375.4249,375.6103,12293.0
2024-02-06 13:45:00,384.79,384.97,384.79,384.93,20564.0,375.6006,375.7763,375.6006,375.7372,20564.0
2024-02-06 13:50:00,384.94,384.96,384.79,384.87,13114.0,375.747,375.7665,375.6006,375.6786,13114.0
2024-02-06 13:55:00,384.84,384.98,384.84,384.93,6907.0,375.6494,375.786,375.6494,375.7372,6907.0
2024-02-06 14:00:00,384.95,384.97,384.6,384.64,33522.0,375.7567,375.7763,375.4151,375.4541,33522.0
2024-02-06 14:05:00,384.65,384.65,384.08,384.16,30673.0,375.4639,375.4639,374.9075,374.9856,30673.0
2024-02-06 14:10:00,384.17,384.24,384.1,384.1,16764.0,374.9954,375.0637,374.927,374.927,16764.0
2024-02-06 14:15:00,384.09,384.16,383.99,384.11,18001.0,374.9173,374.9856,374.8197,374.9368,18001.0
2024-02-06 14:20:00,384.09,384.31,384.07,384.24,8012.0,374.9173,375.132,374.8977,375.0637,8012.0
2024-02-06 14:25:00,384.22,384.36,384.14,384.19,10603.0,375.0442,375.1808,374.9661,375.0149,10603.0
2024-02-06 14:30:00,384.15,384.26,384.12,384.22,8929.0,374.9758,375.0832,374.9466,375.0442,8929.0
2024-02-06 14:35:00,384.22,384.27,383.93,383.99,9104.0,375.0442,375.093,374.7611,374.8197,9104.0
2024-02-06 14:40:00,384.0,384.08,383.93,384.03,11570.0,374.8294,374.9075,374.7611,374.8587,11570.0
2024-02-06 14:45:00,384.0,384.29,384.0,384.27,31673.0,374.8294,375.1125,374.8294,375.093,31673.0
2024-02-06 14:50:00,384.3,384.35,384.13,384.27,22767.0,375.1223,375.1711,374.9563,375.093,22767.0
2024-02-06 14:55:00,384.27,384.49,384.27,384.41,31415.0,375.093,375.3077,375.093,375.2296,31415.0
2024-02-06 15:00:00,384.4,384.44,384.31,384.35,18435.0,375.2199,375.2589,375.132,375.1711,18435.0
2024-02-06 15:05:00,384.37,384.61,384.35,384.49,51147.0,375.1906,375.4249,375.1711,375.3077,51147.0
2024-02-06 15:10:00,384.5,384.61,384.48,384.51,8479.0,375.3175,375.4249,375.298,375.3272,8479.0
2024-02-06 15:15:00,384.5,384.5,384.26,384.33,15096.0,375.3175,375.3175,375.0832,375.1515,15096.0
2024-02-06 15:20:00,384.31,384.46,384.21,384.23,20219.0,375.132,375.2784,375.0344,375.0539,20219.0
2024-02-06 15:25:00,384.22,384.38,384.14,384.33,18089.0,375.0442,375.2003,374.9661,375.1515,18089.0
2024-02-06 15:30:00,384.34,384.4,384.09,384.26,31990.0,375.1613,375.2199,374.9173,375.0832,31990.0
2024-02-06 15:35:00,384.26,384.42,384.23,384.33,26952.0,375.0832,375.2394,375.0539,375.1515,26952.0
2024-02-06 15:40:00,384.33,384.54,384.27,384.4,31795.0,375.1515,375.3565,375.093,375.2199,31795.0
2024-02-06 15:45:00,384.41,384.57,384.35,384.46,36129.0,375.2296,375.3858,375.1711,375.2784,36129.0
2024-02-06 15:50:00,384.43,384.7,384.43,384.68,61606.0,375.2491,375.5127,375.2491,375.4932,61606.0
2024-02-06 15:55:00,384.68,385.21,384.68,385.12,154873.0,375.4932,376.0105,375.4932,375.9227,154873.0
2024-02-07 09:30:00,386.39,386.69,386.15,386.45,139258.0,377.1623,377.4552,376.9281,377.2209,139258.0
2024-02-07 09:35:00,386.41,386.84,386.36,386.57,62965.0,377.1819,377.6016,377.1331,377.338,62965.0
2024-02-07 09:40:00,386.61,386.62,385.8,385.84,60933.0,377.3771,377.3868,376.5864,376.6255,60933.0
2024-02-07 09:45:00,385.82,386.09,385.65,386.09,51868.0,376.606,376.8695,376.44,376.8695,51868.0
2024-02-07 09:50:00,386.15,386.21,385.81,385.84,22253.0,376.9281,376.9866,376.5962,376.6255,22253.0
2024-02-07 09:55:00,385.86,386.08,385.73,386.08,28410.0,376.645,376.8597,376.5181,376.8597,28410.0
2024-02-07 10:00:00,386.06,386.18,385.9,385.92,29349.0,376.8402,376.9574,376.684,376.7036,29349.0
2024-02-07 10:05:00,385.92,386.03,385.65,386.0,23806.0,376.7036,376.8109,376.44,376.7817,23806.0
2024-02-07 10:10:00,386.07,386.58,385.99,386.46,48063.0,376.85,377.3478,376.7719,377.2307,48063.0
2024-02-07 10:15:00,386.46,386.77,386.33,386.65,16518.0,377.2307,377.5333,377.1038,377.4161,16518.0
2024-02-07 10:20:00,386.73,386.78,386.59,386.77,8241.0,377.4942,377.543,377.3576,377.5333,8241.0
2024-02-07 10:25:00,386.75,387.13,386.71,387.1,44014.0,377.5137,377.8847,377.4747,377.8554,44014.0
2024-02-07 10:30:00,387.11,387.15,386.86,386.95,37843.0,377.8651,377.9042,377.6211,377.709,37843.0
2024-02-07 10:35:00,387.03,387.03,386.61,386.67,42757.0,377.7871,377.7871,377.3771,377.4357,42757.0
2024-02-07 10:40:00,386.7,386.85,386.59,386.73,24017.0,377.4649,377.6114,377.3576,377.4942,24017.0
2024-02-07 10:45:00,386.79,387.0,386.68,387.0,18740.0,377.5528,377.7578,377.4454,377.7578,18740.0
2024-02-07 10:50:00,387.04,387.23,386.92,386.97,17596.0,377.7968,377.9823,377.6797,377.7285,17596.0
2024-02-07 10:55:00,386.82,386.89,386.69,386.88,15930.0,377.5821,377.6504,377.4552,377.6406,15930.0
2024-02-07 11:00:00,386.9,386.9,386.59,386.66,18876.0,377.6602,377.6602,377.3576,377.4259,18876.0
2024-02-07 11:05:00,386.68,386.93,386.64,386.83,28952.0,377.4454,377.6894,377.4064,377.5918,28952.0
2024-02-07 11:10:00,386.85,386.86,386.54,386.75,28078.0,377.6114,377.6211,377.3088,377.5137,28078.0
2024-02-07 11:15:00,386.75,386.87,386.63,386.75,40341.0,377.5137,377.6309,377.3966,377.5137,40341.0
2024-02-07 11:20:00,386.78,386.78,386.51,386.55,33607.0,377.543,377.543,377.2795,377.3185,33607.0
2024-02-07 11:25:00,386.58,386.85,386.58,386.72,18942.0,377.3478,377.6114,377.3478,377.4845,18942.0
2024-02-07 11:30:00,386.77,386.88,386.69,386.75,13404.0,377.5333,377.6406,377.4552,377.5137,13404.0
2024-02-07 11:35:00,386.69,386.79,386.59,386.76,43308.0,377.4552,377.5528,377.3576,377.5235,43308.0
2024-02-07 11:40:00,386.71,386.82,386.61,386.75,15944.0,377.4747,377.5821,377.3771,377.5137,15944.0
2024-02-07 11:45:00,386.75,386.76,386.47,386.5,42652.0,377.5137,377.5235,377.2404,377.2697,42652.0
2024-02-07 11:50:00,386.52,386.73,386.49,386.72,27288.0,377.2892,377.4942,377.26,377.4845,27288.0
2024-02-07 11:55:00,386.74,386.91,386.7,386.79,27579.0,377.504,377.6699,377.4649,377.5528,27579.0
2024-02-07 12:00:00,386.81,386.83,386.69,386.74,14683.0,377.5723,377.5918,377.4552,377.504,14683.0
2024-02-07 12:05:00,386.74,386.86,386.73,386.84,18133.0,377.504,377.6211,377.4942,377.6016,18133.0
2024-02-07 12:10:00,386.8,386.8,386.49,386.74,17632.0,377.5626,377.5626,377.26,377.504,17632.0
2024-02-07 12:15:00,386.71,386.85,386.67,386.85,26646.0,377.4747,377.6114,377.4357,377.6114,26646.0
2024-02-07 12:20:00,386.84,386.84,386.55,386.66,10600.0,377.6016,377.6016,377.3185,377.4259,10600.0
2024-02-07 12:25:00,386.64,386.77,386.6,386.72,11729.0,377.4064,377.5333,377.3673,377.4845,11729.0
2024-02-07 12:30:00,386.69,386.75,386.51,386.6,18005.0,377.4552,377.5137,377.2795,377.3673,18005.0
2024-02-07 12:35:00,386.62,386.73,386.51,386.51,8717.0,377.3868,377.4942,377.2795,377.2795,8717.0
2024-02-07 12:40:00,386.51,386.58,386.35,386.57,14966.0,377.2795,377.3478,377.1233,377.338,14966.0
2024-02-07 12:45:00,386.56,386.67,386.5,386.59,12209.0,377.3283,377.4357,377.2697,377.3576,12209.0
2024-02-07 12:50:00,386.61,386.81,386.57,386.8,17129.0,377.3771,377.5723,377.338,377.5626,17129.0
2024-02-07 12:55:00,386.84,386.85,386.71,386.77,21688.0,377.6016,377.6114,377.4747,377.5333,21688.0
2024-02-07 13:00:00,386.8,387.21,386.61,386.66,56089.0,377.5626,377.9628,377.3771,377.4259,56089.0
2024-02-07 13:05:00,386.67,386.81,386.6,386.78,8006.0,377.4357,377.5723,377.3673,377.543,8006.0
2024-02-07 13:10:00,386.83,387.11,386.83,387.0,12041.0,377.5918,377.8651,377.5918,377.7578,12041.0
2024-02-07 13:15:00,386.99,387.16,386.93,387.05,9861.0,377.748,377.914,377.6894,377.8066,9861.0
2024-02-07 13:20:00,387.03,387.17,386.99,387.13,12661.0,377.7871,377.9237,377.748,377.8847,12661.0
2024-02-07 13:25:00,387.1,387.28,387.1,387.22,12910.0,377.8554,378.0311,377.8554,377.9725,12910.0
2024-02-07 13:30:00,387.29,387.45,387.16,387.23,22271.0,378.0408,378.197,377.914,377.9823,22271.0
2024-02-07 13:35:00,387.22,387.22,386.95,387.05,14581.0,377.9725,377.9725,377.709,377.8066,14581.0
2024-02-07 13:40:00,387.07,387.07,386.77,386.86,27847.0,377.8261,377.8261,377.5333,377.6211,27847.0
2024-02-07 13:45:00,386.84,386.89,386.71,386.87,28165.0,377.6016,377.6504,377.4747,377.6309,28165.0
2024-02-07 13:50:00,386.86,387.04,386.84,386.99,18771.0,377.6211,377.7968,377.6016,377.748,18771.0
2024-02-07 13:55:00,387.03,387.09,386.9,386.91,16485.0,377.7871,377.8456,377.6602,377.6699,16485.0
2024-02-07 14:00:00,386.9,386.99,386.85,386.96,16435.0,377.6602,377.748,377.6114,377.7187,16435.0
2024-02-07 14:05:00,386.94,387.12,386.94,387.08,10160.0,377.6992,377.8749,377.6992,377.8359,10160.0
2024-02-07 14:10:00,387.09,387.2,387.05,387.1,10581.0,377.8456,377.953,377.8066,377.8554,10581.0
2024-02-07 14:15:00,387.08,387.15,386.85,386.86,13182.0,377.8359,377.9042,377.6114,377.6211,13182.0
2024-02-07 14:20:00,386.88,386.97,386.87,386.97,5793.0,377.6406,377.7285,377.6309,377.7285,5793.0
2024-02-07 14:25:00,387.02,387.02,386.89,386.98,13816.0,377.7773,377.7773,377.6504,377.7383,13816.0
2024-02-07 14:30:00,387.02,387.03,386.88,386.93,18104.0,377.7773,377.7871,377.6406,377.6894,18104.0
2024-02-07 14:35:00,386.93,387.0,386.83,386.95,12195.0,377.6894,377.7578,377.5918,377.709,12195.0
2024-02-07 14:40:00,386.95,387.03,386.94,386.98,6043.0,377.709,377.7871,377.6992,377.7383,6043.0
2024-02-07 14:45:00,387.0,387.15,386.96,387.06,22592.0,377.7578,377.9042,377.7187,377.8163,22592.0
2024-02-07 14:50:00,387.06,387.11,386.99,387.04,12264.0,377.8163,377.8651,377.748,377.7968,12264.0
2024-02-07 14:55:00,387.04,387.12,386.99,387.05,8673.0,377.7968,377.8749,377.748,377.8066,8673.0
2024-02-07 15:00:00,387.08,387.22,387.01,387.1,30654.0,377.8359,377.9725,377.7675,377.8554,30654.0
2024-02-07 15:05:00,387.13,387.13,386.96,387.0,16519.0,377.8847,377.8847,377.7187,377.7578,16519.0
2024-02-07 15:10:00,387.04,387.06,386.91,386.92,23626.0,377.7968,377.8163,377.6699,377.6797,23626.0
2024-02-07 15:15:00,386.91,386.97,386.65,386.84,62470.0,377.6699,377.7285,377.4161,377.6016,62470.0
2024-02-07 15:20:00,386.84,386.87,386.75,386.86,11805.0,377.6016,377.6309,377.5137,377.6211,11805.0
2024-02-07 15:25:00,386.83,386.86,386.76,386.8,19217.0,377.5918,377.6211,377.5235,377.5626,19217.0
2024-02-07 15:30:00,386.77,386.84,386.74,386.8,10342.0,377.5333,377.6016,377.504,377.5626,10342.0
2024-02-07 15:35:00,386.81,386.97,386.8,386.9,12333.0,377.5723,377.7285,377.5626,377.6602,12333.0
2024-02-07 15:40:00,386.91,386.97,386.69,386.83,17076.0,377.6699,377.7285,377.4552,377.5918,17076.0
2024-02-07 15:45:00,386.86,386.96,386.69,386.71,21465.0,377.6211,377.7187,377.4552,377.4747,21465.0
2024-02-07 15:50:00,386.7,386.78,386.54,386.56,49685.0,377.4649,377.543,377.3088,377.3283,49685.0
2024-02-07 15:55:00,386.57,386.8,386.49,386.74,86605.0,377.338,377.5626,377.26,377.504,86605.0
2024-02-08 09:30:00,387.47,387.67,387.11,387.22,139440.0,378.2165,378.4118,377.8651,377.9725,139440.0
2024-02-08 09:35:00,387.18,387.3,386.96,387.1,52534.0,377.9335,378.0506,377.7187,377.8554,52534.0
2024-02-08 09:40:00,387.14,387.18,386.86,387.05,26728.0,377.8944,377.9335,377.6211,377.8066,26728.0
2024-02-08 09:45:00,387.04,387.14,386.83,386.84,34010.0,377.7968,377.8944,377.5918,377.6016,34010.0
2024-02-08 09:50:00,386.83,386.93,386.78,386.89,16755.0,377.5918,377.6894,377.543,377.6504,16755.0
2024-02-08 09:55:00,386.88,386.97,386.84,386.9,19643.0,377.6406,377.7285,377.6016,377.6602,19643.0
2024-02-08 10:00:00,386.9,387.11,386.9,386.98,25222.0,377.6602,377.8651,377.6602,377.7383,25222.0
2024-02-08 10:05:00,386.96,387.19,386.95,387.1,16865.0,377.7187,377.9432,377.709,377.8554,16865.0
2024-02-08 10:10:00,387.12,387.12,386.72,386.73,22019.0,377.8749,377.8749,377.4845,377.4942,22019.0
2024-02-08 10:15:00,386.73,386.75,386.52,386.73,36157.0,377.4942,377.5137,377.2892,377.4942,36157.0
2024-02-08 10:20:00,386.74,386.79,386.47,386.57,27730.0,377.504,377.5528,377.2404,377.338,27730.0
2024-02-08 10:25:00,386.54,386.73,386.5,386.7,11500.0,377.3088,377.4942,377.2697,377.4649,11500.0
2024-02-08 10:30:00,386.71,386.75,386.58,386.58,25384.0,377.4747,377.5137,377.3478,377.3478,25384.0
2024-02-08 10:35:00,386.53,386.54,386.26,386.32,33629.0,377.299,377.3088,377.0354,377.094,33629.0
2024-02-08 10:40:00,386.26,386.26,385.99,386.16,53966.0,377.0354,377.0354,376.7719,376.9378,53966.0
2024-02-08 10:45:00,386.23,386.28,386.12,386.28,27495.0,377.0062,377.055,376.8988,377.055,27495.0
2024-02-08 10:50:00,386.24,386.32,386.22,386.32,17459.0,377.0159,377.094,376.9964,377.094,17459.0
2024-02-08 10:55:00,386.33,386.33,386.19,386.21,36511.0,377.1038,377.1038,376.9671,376.9866,36511.0
2024-02-08 11:00:00,386.22,386.24,385.91,385.95,45544.0,376.9964,377.0159,376.6938,376.7328,45544.0
2024-02-08 11:05:00,385.95,385.98,385.84,385.9,16659.0,376.7328,376.7621,376.6255,376.684,16659.0
2024-02-08 11:10:00,385.9,385.94,385.79,385.79,21828.0,376.684,376.7231,376.5767,376.5767,21828.0
2024-02-08 11:15:00,385.82,385.84,385.64,385.74,15639.0,376.606,376.6255,376.4303,376.5279,15639.0
2024-02-08 11:20:00,385.75,385.87,385.62,385.67,21741.0,376.5376,376.6548,376.4107,376.4595,21741.0
2024-02-08 11:25:00,385.7,385.74,385.53,385.58,39003.0,376.4888,376.5279,376.3229,376.3717,39003.0
2024-02-08 11:30:00,385.57,385.72,385.53,385.72,28808.0,376.3619,376.5083,376.3229,376.5083,28808.0
2024-02-08 11:35:00,385.72,385.78,385.59,385.77,40538.0,376.5083,376.5669,376.3814,376.5571,40538.0
2024-02-08 11:40:00,385.75,385.83,385.58,385.58,23928.0,376.5376,376.6157,376.3717,376.3717,23928.0
2024-02-08 11:45:00,385.58,385.69,385.51,385.62,19208.0,376.3717,376.4791,376.3034,376.4107,19208.0
2024-02-08 11:50:00,385.65,385.76,385.64,385.76,10879.0,376.44,376.5474,376.4303,376.5474,10879.0
2024-02-08 11:55:00,385.77,385.96,385.73,385.86,15831.0,376.5571,376.7426,376.5181,376.645,15831.0
2024-02-08 12:00:00,385.85,385.89,385.77,385.85,5642.0,376.6352,376.6743,376.5571,376.6352,5642.0
2024-02-08 12:05:00,385.84,385.93,385.7,385.75,7348.0,376.6255,376.7133,376.4888,376.5376,7348.0
2024-02-08 12:10:00,385.76,385.9,385.76,385.85,3978.0,376.5474,376.684,376.5474,376.6352,3978.0
2024-02-08 12:15:00,385.87,385.91,385.79,385.91,6007.0,376.6548,376.6938,376.5767,376.6938,6007.0
2024-02-08 12:20:00,385.9,385.99,385.82,385.97,16438.0,376.684,376.7719,376.606,376.7524,16438.0
2024-02-08 12:25:00,385.96,386.12,385.94,386.12,59599.0,376.7426,376.8988,376.7231,376.8988,59599.0
2024-02-08 12:30:00,386.11,386.18,386.06,386.17,6358.0,376.889,376.9574,376.8402,376.9476,6358.0
2024-02-08 12:35:00,386.16,386.27,386.15,386.27,4296.0,376.9378,377.0452,376.9281,377.0452,4296.0
2024-02-08 12:40:00,386.26,386.27,386.14,386.15,9667.0,377.0354,377.0452,376.9183,376.9281,9667.0
2024-02-08 12:45:00,386.14,386.17,386.05,386.09,9623.0,376.9183,376.9476,376.8305,376.8695,9623.0
2024-02-08 12:50:00,386.09,386.17,386.08,386.13,3117.0,376.8695,376.9476,376.8597,376.9086,3117.0
2024-02-08 12:55:00,386.14,386.27,386.06,386.25,14666.0,376.9183,377.0452,376.8402,377.0257,14666.0
2024-02-08 13:00:00,386.27,386.73,386.26,386.67,60540.0,377.0452,377.4942,377.0354,377.4357,60540.0
2024-02-08 13:05:00,386.65,386.72,386.42,386.48,10505.0,377.4161,377.4845,377.1916,377.2502,10505.0
2024-02-08 13:10:00,386.52,386.62,386.4,386.46,28363.0,377.2892,377.3868,377.1721,377.2307,28363.0
2024-02-08 13:15:00,386.5,386.56,386.39,386.42,8518.0,377.2697,377.3283,377.1623,377.1916,8518.0
2024-02-08 13:20:00,386.44,386.54,386.41,386.42,5223.0,377.2111,377.3088,377.1819,377.1916,5223.0
2024-02-08 13:25:00,386.43,386.51,386.39,386.49,14010.0,377.2014,377.2795,377.1623,377.26,14010.0
2024-02-08 13:30:00,386.5,386.57,386.38,386.55,4508.0,377.2697,377.338,377.1526,377.3185,4508.0
2024-02-08 13:35:00,386.55,386.77,386.55,386.67,12405.0,377.3185,377.5333,377.3185,377.4357,12405.0
2024-02-08 13:40:00,386.72,386.72,386.52,386.63,6892.0,377.4845,377.4845,377.2892,377.3966,6892.0
2024-02-08 13:45:00,386.64,386.72,386.64,386.72,3874.0,377.4064,377.4845,377.4064,377.4845,3874.0
2024-02-08 13:50:00,386.71,386.73,386.58,386.7,4180.0,377.4747,377.4942,377.3478,377.4649,4180.0
2024-02-08 13:55:00,386.75,386.84,386.72,386.83,15717.0,377.5137,377.6016,377.4845,377.5918,15717.0
2024-02-08 14:00:00,386.84,386.95,386.81,386.84,17260.0,377.6016,377.709,377.5723,377.6016,17260.0
2024-02-08 14:05:00,386.82,386.92,386.73,386.76,46840.0,377.5821,377.6797,377.4942,377.5235,46840.0
2024-02-08 14:10:00,386.74,386.9,386.74,386.78,31219.0,377.504,377.6602,377.504,377.543,31219.0
2024-02-08 14:15:00,386.77,386.91,386.75,386.82,11511.0,377.5333,377.6699,377.5137,377.5821,11511.0
2024-02-08 14:20:00,386.83,386.88,386.61,386.62,12832.0,377.5918,377.6406,377.3771,377.3868,12832.0
2024-02-08 14:25:00,386.64,386.82,386.64,386.77,11328.0,377.4064,377.5821,377.4064,377.5333,11328.0
2024-02-08 14:30:00,386.71,386.8,386.59,386.68,19960.0,377.4747,377.5626,377.3576,377.4454,19960.0
2024-02-08 14:35:00,386.65,386.74,386.52,386.72,29744.0,377.4161,377.504,377.2892,377.4845,29744.0
2024-02-08 14:40:00,386.72,386.86,386.71,386.85,7686.0,377.4845,377.6211,377.4747,377.6114,7686.0
2024-02-08 14:45:00,386.84,386.94,386.83,386.86,12643.0,377.6016,377.6992,377.5918,377.6211,12643.0
2024-02-08 14:50:00,386.88,386.98,386.88,386.94,7129.0,377.6406,377.7383,377.6406,377.6992,7129.0
2024-02-08 14:55:00,386.95,387.1,386.92,387.06,18309.0,377.709,377.8554,377.6797,377.8163,18309.0
2024-02-08 15:00:00,387.07,387.21,387.01,387.14,18464.0,377.8261,377.9628,377.7675,377.8944,18464.0
2024-02-08 15:05:00,387.12,387.19,387.12,387.13,7878.0,377.8749,377.9432,377.8749,377.8847,7878.0
2024-02-08 15:10:00,387.13,387.27,387.12,387.17,11024.0,377.8847,378.0213,377.8749,377.9237,11024.0
2024-02-08 15:15:00,387.16,387.26,387.15,387.22,10350.0,377.914,378.0116,377.9042,377.9725,10350.0
2024-02-08 15:20:00,387.24,387.28,387.18,387.24,33716.0,377.992,378.0311,377.9335,377.992,33716.0
2024-02-08 15:25:00,387.22,387.23,387.11,387.14,17831.0,377.9725,377.9823,377.8651,377.8944,17831.0
2024-02-08 15:30:00,387.16,387.19,387.11,387.17,15902.0,377.914,377.9432,377.8651,377.9237,15902.0
2024-02-08 15:35:00,387.15,387.22,387.1,387.21,11833.0,377.9042,377.9725,377.8554,377.9628,11833.0
2024-02-08 15:40:00,387.21,387.26,387.15,387.16,23185.0,377.9628,378.0116,377.9042,377.914,23185.0
2024-02-08 15:45:00,387.17,387.21,386.97,387.01,26615.0,377.9237,377.9628,377.7285,377.7675,26615.0
2024-02-08 15:50:00,387.0,387.19,386.88,386.92,53323.0,377.7578,377.9432,377.6406,377.6797,53323.0
2024-02-08 15:55:00,386.92,387.54,386.91,387.41,115526.0,377.6797,378.2849,377.6699,378.158,115526.0
2024-02-09 09:30:00,387.18,387.34,386.84,387.22,127488.0,377.9335,378.0897,377.6016,377.9725,127488.0
2024-02-09 09:35:00,387.2,387.5,387.01,387.06,168959.0,377.953,378.2458,377.7675,377.8163,168959.0
2024-02-09 09:40:00,387.04,387.26,386.91,387.03,47260.0,377.7968,378.0116,377.6699,377.7871,47260.0
2024-02-09 09:45:00,387.05,387.08,386.74,386.83,27602.0,377.8066,377.8359,377.504,377.5918,27602.0
2024-02-09 09:50:00,386.84,386.9,386.49,386.69,54852.0,377.6016,377.6602,377.26,377.4552,54852.0
2024-02-09 09:55:00,386.71,387.02,386.57,386.98,62699.0,377.4747,377.7773,377.338,377.7383,62699.0
2024-02-09 10:00:00,386.99,387.05,386.64,387.0,60340.0,377.748,377.8066,377.4064,377.7578,60340.0
2024-02-09 10:05:00,386.99,387.01,386.85,386.92,28348.0,377.748,377.7675,377.6114,377.6797,28348.0
2024-02-09 10:10:00,386.91,387.0,386.77,386.9,49125.0,377.6699,377.7578,377.5333,377.6602,49125.0
2024-02-09 10:15:00,386.88,386.89,386.64,386.65,20175.0,377.6406,377.6504,377.4064,377.4161,20175.0
2024-02-09 10:20:00,386.65,386.68,386.48,386.68,20878.0,377.4161,377.4454,377.2502,377.4454,20878.0
2024-02-09 10:25:00,386.67,386.79,386.64,386.72,34753.0,377.4357,377.5528,377.4064,377.4845,34753.0
2024-02-09 10:30:00,386.73,386.9,386.71,386.84,22817.0,377.4942,377.6602,377.4747,377.6016,22817.0
2024-02-09 10:35:00,386.84,386.95,386.76,386.78,44423.0,377.6016,377.709,377.5235,377.543,44423.0
2024-02-09 10:40:00,386.79,386.84,386.63,386.63,8553.0,377.5528,377.6016,377.3966,377.3966,8553.0
2024-02-09 10:45:00,386.7,386.72,386.57,386.65,8125.0,377.4649,377.4845,377.338,377.4161,8125.0
2024-02-09 10:50:00,386.65,386.65,386.55,386.57,13167.0,377.4161,377.4161,377.3185,377.338,13167.0
2024-02-09 10:55:00,386.59,386.59,386.38,386.57,23327.0,377.3576,377.3576,377.1526,377.338,23327.0
2024-02-09 11:00:00,386.57,386.66,386.43,386.64,18012.0,377.338,377.4259,377.2014,377.4064,18012.0
2024-02-09 11:05:00,386.64,386.7,386.46,386.6,35800.0,377.4064,377.4649,377.2307,377.3673,35800.0
2024-02-09 11:10:00,386.57,386.76,386.57,386.64,16097.0,377.338,377.5235,377.338,377.4064,16097.0
2024-02-09 11:15:00,386.7,386.7,386.51,386.51,13616.0,377.4649,377.4649,377.2795,377.2795,13616.0
2024-02-09 11:20:00,386.51,386.61,386.35,386.38,11150.0,377.2795,377.3771,377.1233,377.1526,11150.0
2024-02-09 11:25:00,386.37,386.44,386.31,386.42,21363.0,377.1428,377.2111,377.0843,377.1916,21363.0
2024-02-09 11:30:00,386.44,386.45,386.16,386.17,19787.0,377.2111,377.2209,376.9378,376.9476,19787.0
2024-02-09 11:35:00,386.18,386.18,385.93,386.01,41179.0,376.9574,376.9574,376.7133,376.7914,41179.0
2024-02-09 11:40:00,385.99,386.12,385.96,386.0,25859.0,376.7719,376.8988,376.7426,376.7817,25859.0
2024-02-09 11:45:00,386.0,386.09,385.9,386.08,25251.0,376.7817,376.8695,376.684,376.8597,25251.0
2024-02-09 11:50:00,386.09,386.11,385.79,385.89,14884.0,376.8695,376.889,376.5767,376.6743,14884.0
2024-02-09 11:55:00,385.89,385.98,385.88,385.9,42077.0,376.6743,376.7621,376.6645,376.684,42077.0
2024-02-09 12:00:00,385.9,385.96,385.75,385.87,22150.0,376.684,376.7426,376.5376,376.6548,22150.0
2024-02-09 12:05:00,385.84,386.0,385.76,385.95,47090.0,376.6255,376.7817,376.5474,376.7328,47090.0
2024-02-09 12:10:00,385.96,386.08,385.9,386.08,9048.0,376.7426,376.8597,376.684,376.8597,9048.0
2024-02-09 12:15:00,386.06,386.19,386.05,386.08,7643.0,376.8402,376.9671,376.8305,376.8597,7643.0
2024-02-09 12:20:00,386.06,386.22,386.05,386.18,6620.0,376.8402,376.9964,376.8305,376.9574,6620.0
2024-02-09 12:25:00,386.21,386.45,386.21,386.43,21255.0,376.9866,377.2209,376.9866,377.2014,21255.0
2024-02-09 12:30:00,386.43,386.54,386.32,386.39,62466.0,377.2014,377.3088,377.094,377.1623,62466.0
2024-02-09 12:35:00,386.41,386.45,386.2,386.28,28907.0,377.1819,377.2209,376.9769,377.055,28907.0
2024-02-09 12:40:00,386.33,386.53,386.33,386.53,10137.0,377.1038,377.299,377.1038,377.299,10137.0
2024-02-09 12:45:00,386.53,386.59,386.45,386.5,17287.0,377.299,377.3576,377.2209,377.2697,17287.0
2024-02-09 12:50:00,386.56,386.56,386.41,386.53,4495.0,377.3283,377.3283,377.1819,377.299,4495.0
2024-02-09 12:55:00,386.54,386.64,386.48,386.59,13628.0,377.3088,377.4064,377.2502,377.3576,13628.0
2024-02-09 13:00:00,386.59,386.64,386.49,386.58,9003.0,377.3576,377.4064,377.26,377.3478,9003.0
2024-02-09 13:05:00,386.56,386.59,386.45,386.56,5288.0,377.3283,377.3576,377.2209,377.3283,5288.0
2024-02-09 13:10:00,386.58,386.67,386.58,386.64,7959.0,377.3478,377.4357,377.3478,377.4064,7959.0
2024-02-09 13:15:00,386.61,386.64,386.5,386.59,20898.0,377.3771,377.4064,377.2697,377.3576,20898.0
2024-02-09 13:20:00,386.63,386.75,386.63,386.71,18472.0,377.3966,377.5137,377.3966,377.4747,18472.0
2024-02-09 13:25:00,386.74,386.84,386.64,386.79,14158.0,377.504,377.6016,377.4064,377.5528,14158.0
2024-02-09 13:30:00,386.82,386.87,386.74,386.86,13947.0,377.5821,377.6309,377.504,377.6211,13947.0
2024-02-09 13:35:00,386.82,386.82,386.66,386.66,14652.0,377.5821,377.5821,377.4259,377.4259,14652.0
2024-02-09 13:40:00,386.66,386.68,386.52,386.61,18202.0,377.4259,377.4454,377.2892,377.3771,18202.0
2024-02-09 13:45:00,386.61,386.7,386.61,386.69,7449.0,377.3771,377.4649,377.3771,377.4552,7449.0
2024-02-09 13:50:00,386.67,386.7,386.54,386.6,6310.0,377.4357,377.4649,377.3088,377.3673,6310.0
2024-02-09 13:55:00,386.63,386.74,386.59,386.65,6216.0,377.3966,377.504,377.3576,377.4161,6216.0
2024-02-09 14:00:00,386.68,386.83,386.66,386.8,5812.0,377.4454,377.5918,377.4259,377.5626,5812.0
2024-02-09 14:05:00,386.82,386.82,386.66,386.72,4637.0,377.5821,377.5821,377.4259,377.4845,4637.0
2024-02-09 14:10:00,386.77,386.86,386.76,386.82,4873.0,377.5333,377.6211,377.5235,377.5821,4873.0
2024-02-09 14:15:00,386.81,386.86,386.72,386.8,12286.0,377.5723,377.6211,377.4845,377.5626,12286.0
2024-02-09 14:20:00,386.79,386.89,386.74,386.81,10294.0,377.5528,377.6504,377.504,377.5723,10294.0
2024-02-09 14:25:00,386.85,386.95,386.84,386.92,15672.0,377.6114,377.709,377.6016,377.6797,15672.0
2024-02-09 14:30:00,386.91,387.0,386.89,386.98,8382.0,377.6699,377.7578,377.6504,377.7383,8382.0
2024-02-09 14:35:00,387.03,387.04,386.94,387.03,5367.0,377.7871,377.7968,377.6992,377.7871,5367.0
2024-02-09 14:40:00,387.06,387.3,387.06,387.24,19791.0,377.8163,378.0506,377.8163,377.992,19791.0
2024-02-09 14:45:00,387.26,387.29,387.1,387.12,12813.0,378.0116,378.0408,377.8554,377.8749,12813.0
2024-02-09 14:50:00,387.14,387.16,387.07,387.11,37434.0,377.8944,377.914,377.8261,377.8651,37434.0
2024-02-09 14:55:00,387.09,387.09,386.96,386.96,68078.0,377.8456,377.8456,377.7187,377.7187,68078.0
2024-02-09 15:00:00,387.0,387.02,386.68,386.75,41320.0,377.7578,377.7773,377.4454,377.5137,41320.0
2024-02-09 15:05:00,386.75,386.85,386.66,386.85,23473.0,377.5137,377.6114,377.4259,377.6114,23473.0
2024-02-09 15:10:00,386.84,386.94,386.75,386.88,37702.0,377.6016,377.6992,377.5137,377.6406,37702.0
2024-02-09 15:15:00,386.89,386.97,386.87,386.94,13534.0,377.6504,377.7285,377.6309,377.6992,13534.0
2024-02-09 15:20:00,386.94,386.96,386.78,386.86,9183.0,377.6992,377.7187,377.543,377.6211,9183.0
2024-02-09 15:25:00,386.88,386.88,386.75,386.8,12634.0,377.6406,377.6406,377.5137,377.5626,12634.0
2024-02-09 15:30:00,386.8,386.8,386.61,386.61,18425.0,377.5626,377.5626,377.3771,377.3771,18425.0
2024-02-09 15:35:00,386.59,386.66,386.56,386.56,15848.0,377.3576,377.4259,377.3283,377.3283,15848.0
2024-02-09 15:40:00,386.58,386.64,386.41,386.44,60255.0,377.3478,377.4064,377.1819,377.2111,60255.0
2024-02-09 15:45:00,386.42,386.45,386.34,386.36,17286.0,377.1916,377.2209,377.1135,377.1331,17286.0
2024-02-09 15:50:00,386.33,386.64,386.3,386.56,54899.0,377.1038,377.4064,377.0745,377.3283,54899.0
2024-02-09 15:55:00,386.57,386.81,386.52,386.76,91248.0,377.338,377.5723,377.2892,377.5235,91248.0
2024-02-12 09:30:00,386.49,387.06,386.44,386.6,182567.0,377.26,377.8163,377.2111,377.3673,182567.0
2024-02-12 09:35:00,386.62,386.85,386.53,386.82,44851.0,377.3868,377.6114,377.299,377.5821,44851.0
2024-02-12 09:40:00,386.83,387.07,386.83,386.9,51676.0,377.5918,377.8261,377.5918,377.6602,51676.0
2024-02-12 09:45:00,386.87,387.2,386.85,387.16,28493.0,377.6309,377.953,377.6114,377.914,28493.0
2024-02-12 09:50:00,387.18,387.18,386.97,387.14,35765.0,377.9335,377.9335,377.7285,377.8944,35765.0
2024-02-12 09:55:00,387.13,387.17,387.02,387.03,30300.0,377.8847,377.9237,377.7773,377.7871,30300.0
2024-02-12 10:00:00,387.04,387.15,386.98,387.07,28232.0,377.7968,377.9042,377.7383,377.8261,28232.0
2024-02-12 10:05:00,387.05,387.14,386.97,387.01,29166.0,377.8066,377.8944,377.7285,377.7675,29166.0
2024-02-12 10:10:00,387.02,387.04,386.93,386.94,18492.0,377.7773,377.7968,377.6894,377.6992,18492.0
2024-02-12 10:15:00,386.95,386.98,386.79,386.96,15344.0,377.709,377.7383,377.5528,377.7187,15344.0
2024-02-12 10:20:00,387.0,387.07,386.96,387.02,4984.0,377.7578,377.8261,377.7187,377.7773,4984.0
2024-02-12 10:25:00,387.03,387.06,386.94,386.95,7245.0,377.7871,377.8163,377.6992,377.709,7245.0
2024-02-12 10:30:00,386.98,387.21,386.98,387.09,14506.0,377.7383,377.9628,377.7383,377.8456,14506.0
2024-02-12 10:35:00,387.13,387.13,386.95,386.97,8493.0,377.8847,377.8847,377.709,377.7285,8493.0
2024-02-12 10:40:00,387.0,387.17,386.93,387.17,13649.0,377.7578,377.9237,377.6894,377.9237,13649.0
2024-02-12 10:45:00,387.12,387.28,387.1,387.23,10983.0,377.8749,378.0311,377.8554,377.9823,10983.0
2024-02-12 10:50:00,387.23,387.37,387.21,387.33,18422.0,377.9823,378.1189,377.9628,378.0799,18422.0
2024-02-12 10:55:00,387.33,387.45,387.3,387.38,38861.0,378.0799,378.197,378.0506,378.1287,38861.0
2024-02-12 11:00:00,387.36,387.52,387.34,387.52,21653.0,378.1092,378.2654,378.0897,378.2654,21653.0
2024-02-12 11:05:00,387.6,388.02,387.6,387.98,31616.0,378.3434,378.7534,378.3434,378.7144,31616.0
2024-02-12 11:10:00,387.97,388.05,387.84,387.91,19938.0,378.7046,378.7827,378.5777,378.646,19938.0
2024-02-12 11:15:00,387.93,388.24,387.89,388.16,31348.0,378.6656,378.9682,378.6265,378.8901,31348.0
2024-02-12 11:20:00,388.13,388.38,388.12,388.33,15443.0,378.8608,379.1048,378.851,379.056,15443.0
2024-02-12 11:25:00,388.33,388.45,388.25,388.4,21287.0,379.056,379.1731,378.9779,379.1243,21287.0
2024-02-12 11:30:00,388.41,388.98,388.41,388.91,39379.0,379.1341,379.6905,379.1341,379.6222,39379.0
2024-02-12 11:35:00,388.92,388.92,388.74,388.81,27350.0,379.6319,379.6319,379.4562,379.5245,27350.0
2024-02-12 11:40:00,388.82,388.96,388.79,388.94,13492.0,379.5343,379.671,379.505,379.6514,13492.0
2024-02-12 11:45:00,388.92,389.0,388.75,388.81,28746.0,379.6319,379.71,379.466,379.5245,28746.0
2024-02-12 11:50:00,388.85,388.95,388.83,388.9,20844.0,379.5636,379.6612,379.5441,379.6124,20844.0
2024-02-12 11:55:00,388.91,388.96,388.84,388.92,17248.0,379.6222,379.671,379.5538,379.6319,17248.0
2024-02-12 12:00:00,388.91,388.91,388.72,388.84,14559.0,379.6222,379.6222,379.4367,379.5538,14559.0
2024-02-12 12:05:00,388.84,389.03,388.84,388.87,26582.0,379.5538,379.7393,379.5538,379.5831,26582.0
2024-02-12 12:10:00,388.88,388.97,388.86,388.86,6446.0,379.5929,379.6807,379.5734,379.5734,6446.0
2024-02-12 12:15:00,388.83,388.94,388.77,388.9,11840.0,379.5441,379.6514,379.4855,379.6124,11840.0
2024-02-12 12:20:00,388.92,388.92,388.64,388.74,14995.0,379.6319,379.6319,379.3586,379.4562,14995.0
2024-02-12 12:25:00,388.75,388.75,388.58,388.7,21054.0,379.466,379.466,379.3,379.4172,21054.0
2024-02-12 12:30:00,388.74,388.75,388.59,388.64,36203.0,379.4562,379.466,379.3098,379.3586,36203.0
2024-02-12 12:35:00,388.62,388.65,388.52,388.54,13441.0,379.3391,379.3684,379.2415,379.261,13441.0
2024-02-12 12:40:00,388.55,388.6,388.52,388.57,4101.0,379.2708,379.3196,379.2415,379.2903,4101.0
2024-02-12 12:45:00,388.59,388.74,388.46,388.7,22447.0,379.3098,379.4562,379.1829,379.4172,22447.0
2024-02-12 12:50:00,388.65,388.8,388.64,388.78,6402.0,379.3684,379.5148,379.3586,379.4953,6402.0
2024-02-12 12:55:00,388.8,388.99,388.79,388.99,42161.0,379.5148,379.7002,379.505,379.7002,42161.0
2024-02-12 13:00:00,388.95,389.13,388.92,389.07,12387.0,379.6612,379.8369,379.6319,379.7783,12387.0
2024-02-12 13:05:00,389.08,389.23,389.02,389.23,15726.0,379.7881,379.9345,379.7295,379.9345,15726.0
2024-02-12 13:10:00,389.23,389.31,389.16,389.26,16245.0,379.9345,380.0126,379.8662,379.9638,16245.0
2024-02-12 13:15:00,389.26,389.35,389.22,389.35,6795.0,379.9638,380.0517,379.9248,380.0517,6795.0
2024-02-12 13:20:00,389.37,389.41,389.14,389.14,19068.0,380.0712,380.1102,379.8467,379.8467,19068.0
2024-02-12 13:25:00,389.15,389.16,388.85,388.97,27854.0,379.8564,379.8662,379.5636,379.6807,27854.0
2024-02-12 13:30:00,388.94,389.12,388.89,389.05,35530.0,379.6514,379.8271,379.6026,379.7588,35530.0
2024-02-12 13:35:00,389.04,389.13,388.74,388.85,23928.0,379.7491,379.8369,379.4562,379.5636,23928.0
2024-02-12 13:40:00,388.82,388.85,388.62,388.64,21494.0,379.5343,379.5636,379.3391,379.3586,21494.0
2024-02-12 13:45:00,388.63,388.8,388.61,388.77,9989.0,379.3488,379.5148,379.3293,379.4855,9989.0
2024-02-12 13:50:00,388.75,388.89,388.73,388.87,8827.0,379.466,379.6026,379.4465,379.5831,8827.0
2024-02-12 13:55:00,388.89,388.89,388.74,388.75,15058.0,379.6026,379.6026,379.4562,379.466,15058.0
2024-02-12 14:00:00,388.71,388.88,388.68,388.82,19138.0,379.4269,379.5929,379.3977,379.5343,19138.0
2024-02-12 14:05:00,388.84,388.93,388.75,388.84,12978.0,379.5538,379.6417,379.466,379.5538,12978.0
2024-02-12 14:10:00,388.85,388.88,388.72,388.74,6615.0,379.5636,379.5929,379.4367,379.4562,6615.0
2024-02-12 14:15:00,388.76,388.76,387.76,387.76,60566.0,379.4757,379.4757,378.4996,378.4996,60566.0
2024-02-12 14:20:00,387.75,388.24,387.65,388.1,48723.0,378.4899,378.9682,378.3923,378.8315,48723.0
2024-02-12 14:25:00,388.13,388.17,387.93,388.08,17388.0,378.8608,378.8998,378.6656,378.812,17388.0
2024-02-12 14:30:00,388.07,388.21,387.96,388.12,19642.0,378.8022,378.9389,378.6948,378.851,19642.0
2024-02-12 14:35:00,388.1,388.19,387.96,388.1,17629.0,378.8315,378.9194,378.6948,378.8315,17629.0
2024-02-12 14:40:00,388.09,388.15,388.03,388.07,15430.0,378.8217,378.8803,378.7632,378.8022,15430.0
2024-02-12 14:45:00,388.03,388.07,387.76,387.82,26668.0,378.7632,378.8022,378.4996,378.5582,26668.0
2024-02-12 14:50:00,387.78,387.83,387.65,387.8,18268.0,378.5191,378.568,378.3923,378.5387,18268.0
2024-02-12 14:55:00,387.77,387.9,387.7,387.78,13005.0,378.5094,378.6363,378.4411,378.5191,13005.0
2024-02-12 15:00:00,387.76,387.91,387.74,387.82,14328.0,378.4996,378.646,378.4801,378.5582,14328.0
2024-02-12 15:05:00,387.84,387.96,387.8,387.85,9786.0,378.5777,378.6948,378.5387,378.5875,9786.0
2024-02-12 15:10:00,387.86,387.92,387.82,387.9,22496.0,378.5972,378.6558,378.5582,378.6363,22496.0
2024-02-12 15:15:00,387.9,387.92,387.79,387.87,30139.0,378.6363,378.6558,378.5289,378.607,30139.0
2024-02-12 15:20:00,387.86,387.88,387.75,387.75,11947.0,378.5972,378.6168,378.4899,378.4899,11947.0
2024-02-12 15:25:00,387.76,387.98,387.72,387.83,41028.0,378.4996,378.7144,378.4606,378.568,41028.0
2024-02-12 15:30:00,387.88,387.97,387.83,387.94,5832.0,378.6168,378.7046,378.568,378.6753,5832.0
2024-02-12 15:35:00,387.95,388.09,387.9,387.99,22202.0,378.6851,378.8217,378.6363,378.7241,22202.0
2024-02-12 15:40:00,387.99,388.22,387.92,388.14,26334.0,378.7241,378.9486,378.6558,378.8705,26334.0
2024-02-12 15:45:00,388.11,388.19,388.01,388.06,20787.0,378.8413,378.9194,378.7437,378.7925,20787.0
2024-02-12 15:50:00,388.09,388.27,388.03,388.17,64168.0,378.8217,378.9974,378.7632,378.8998,64168.0
2024-02-12 15:55:00,388.16,388.22,387.89,388.16,122616.0,378.8901,378.9486,378.6265,378.8901,122616.0
2024-02-13 09:30:00,385.08,385.16,384.48,384.85,201376.0,375.8836,375.9617,375.298,375.6591,201376.0
2024-02-13 09:35:00,384.88,385.07,383.83,383.83,118101.0,375.6884,375.8739,374.6635,374.6635,118101.0
2024-02-13 09:40:00,383.89,384.09,383.62,383.74,123470.0,374.722,374.9173,374.4585,374.5756,123470.0
2024-02-13 09:45:00,383.72,383.95,383.43,383.46,79030.0,374.5561,374.7806,374.273,374.3023,79030.0
2024-02-13 09:50:00,383.5,383.55,383.1,383.24,83596.0,374.3414,374.3902,373.9509,374.0876,83596.0
2024-02-13 09:55:00,383.26,383.26,382.74,382.82,61433.0,374.1071,374.1071,373.5995,373.6776,61433.0
2024-02-13 10:00:00,382.81,383.06,382.67,382.82,51862.0,373.6678,373.9119,373.5312,373.6776,51862.0
2024-02-13 10:05:00,382.84,382.85,382.52,382.77,106797.0,373.6971,373.7069,373.3848,373.6288,106797.0
2024-02-13 10:10:00,382.77,382.88,382.61,382.72,81370.0,373.6288,373.7362,373.4726,373.58,81370.0
2024-02-13 10:15:00,382.69,382.75,382.55,382.72,72083.0,373.5507,373.6093,373.414,373.58,72083.0
2024-02-13 10:20:00,382.72,383.01,382.7,382.96,57766.0,373.58,373.8631,373.5605,373.8143,57766.0
2024-02-13 10:25:00,382.94,383.44,382.94,383.39,44953.0,373.7947,374.2828,373.7947,374.234,44953.0
2024-02-13 10:30:00,383.37,383.54,383.13,383.38,52627.0,374.2145,374.3804,373.9802,374.2242,52627.0
2024-02-13 10:35:00,383.35,383.35,383.07,383.3,42197.0,374.1949,374.1949,373.9216,374.1461,42197.0
2024-02-13 10:40:00,383.24,383.26,383.01,383.22,34885.0,374.0876,374.1071,373.8631,374.068,34885.0
2024-02-13 10:45:00,383.19,383.21,382.98,383.11,53998.0,374.0388,374.0583,373.8338,373.9607,53998.0
2024-02-13 10:50:00,383.12,383.39,383.0,383.32,51590.0,373.9704,374.234,373.8533,374.1657,51590.0
2024-02-13 10:55:00,383.39,383.39,383.07,383.17,54178.0,374.234,374.234,373.9216,374.0192,54178.0
2024-02-13 11:00:00,383.19,383.54,383.11,383.49,38019.0,374.0388,374.3804,373.9607,374.3316,38019.0
2024-02-13 11:05:00,383.48,383.74,383.44,383.7,34367.0,374.3218,374.5756,374.2828,374.5366,34367.0
2024-02-13 11:10:00,383.65,383.68,383.56,383.61,13636.0,374.4878,374.5171,374.3999,374.4487,13636.0
2024-02-13 11:15:00,383.67,383.76,383.56,383.65,22251.0,374.5073,374.5952,374.3999,374.4878,22251.0
2024-02-13 11:20:00,383.67,384.01,383.65,383.94,15228.0,374.5073,374.8392,374.4878,374.7709,15228.0
2024-02-13 11:25:00,383.99,384.05,383.87,383.88,12661.0,374.8197,374.8782,374.7025,374.7123,12661.0
2024-02-13 11:30:00,383.9,384.12,383.76,384.05,36378.0,374.7318,374.9466,374.5952,374.8782,36378.0
2024-02-13 11:35:00,384.01,384.05,383.86,383.96,23693.0,374.8392,374.8782,374.6928,374.7904,23693.0
2024-02-13 11:40:00,384.06,384.14,383.88,383.88,18291.0,374.888,374.9661,374.7123,374.7123,18291.0
2024-02-13 11:45:00,383.89,383.98,383.81,383.9,9341.0,374.722,374.8099,374.644,374.7318,9341.0
2024-02-13 11:50:00,383.91,383.92,383.65,383.67,20748.0,374.7416,374.7513,374.4878,374.5073,20748.0
2024-02-13 11:55:00,383.66,383.71,383.53,383.67,22059.0,374.4975,374.5463,374.3706,374.5073,22059.0
2024-02-13 12:00:00,383.62,383.71,383.52,383.6,28520.0,374.4585,374.5463,374.3609,374.439,28520.0
2024-02-13 12:05:00,383.57,383.57,383.34,383.38,47931.0,374.4097,374.4097,374.1852,374.2242,47931.0
2024-02-13 12:10:00,383.36,383.53,383.22,383.53,40304.0,374.2047,374.3706,374.068,374.3706,40304.0
2024-02-13 12:15:00,383.52,383.62,383.39,383.45,20758.0,374.3609,374.4585,374.234,374.2926,20758.0
2024-02-13 12:20:00,383.46,383.5,383.35,383.37,15311.0,374.3023,374.3414,374.1949,374.2145,15311.0
2024-02-13 12:25:00,383.35,383.36,383.01,383.1,44365.0,374.1949,374.2047,373.8631,373.9509,44365.0
2024-02-13 12:30:00,383.11,383.47,383.06,383.43,18494.0,373.9607,374.3121,373.9119,374.273,18494.0
2024-02-13 12:35:00,383.44,383.55,383.29,383.54,23017.0,374.2828,374.3902,374.1364,374.3804,23017.0
2024-02-13 12:40:00,383.57,383.57,383.4,383.45,20653.0,374.4097,374.4097,374.2437,374.2926,20653.0
2024-02-13 12:45:00,383.46,383.48,383.19,383.22,25515.0,374.3023,374.3218,374.0388,374.068,25515.0
2024-02-13 12:50:00,383.21,383.38,383.03,383.04,49982.0,374.0583,374.2242,373.8826,373.8923,49982.0
2024-02-13 12:55:00,383.05,383.1,382.92,383.06,44713.0,373.9021,373.9509,373.7752,373.9119,44713.0
2024-02-13 13:00:00,383.04,383.07,382.85,382.88,15240.0,373.8923,373.9216,373.7069,373.7362,15240.0
2024-02-13 13:05:00,382.89,382.94,382.77,382.8,13880.0,373.7459,373.7947,373.6288,373.6581,13880.0
2024-02-13 13:10:00,382.8,382.89,382.66,382.89,34979.0,373.6581,373.7459,373.5214,373.7459,34979.0
2024-02-13 13:15:00,382.87,382.9,382.74,382.81,22906.0,373.7264,373.7557,373.5995,373.6678,22906.0
2024-02-13 13:20:00,382.81,382.81,382.51,382.51,32294.0,373.6678,373.6678,373.375,373.375,32294.0
2024-02-13 13:25:00,382.52,382.69,382.51,382.62,13579.0,373.3848,373.5507,373.375,373.4824,13579.0
2024-02-13 13:30:00,382.62,382.64,382.48,382.51,19587.0,373.4824,373.5019,373.3457,373.375,19587.0
2024-02-13 13:35:00,382.53,382.56,382.37,382.48,28074.0,373.3945,373.4238,373.2383,373.3457,28074.0
2024-02-13 13:40:00,382.45,382.47,382.18,382.24,20467.0,373.3164,373.336,373.0529,373.1115,20467.0
2024-02-13 13:45:00,382.25,382.36,382.15,382.18,21918.0,373.1212,373.2286,373.0236,373.0529,21918.0
2024-02-13 13:50:00,382.17,382.17,381.99,382.07,44842.0,373.0431,373.0431,372.8674,372.9455,44842.0
2024-02-13 13:55:00,382.08,382.12,381.99,382.1,16134.0,372.9553,372.9943,372.8674,372.9748,16134.0
2024-02-13 14:00:00,382.05,382.07,381.55,381.59,41615.0,372.926,372.9455,372.4379,372.477,41615.0
2024-02-13 14:05:00,381.62,381.64,381.39,381.46,35369.0,372.5063,372.5258,372.2818,372.3501,35369.0
2024-02-13 14:10:00,381.47,381.47,381.05,381.21,53189.0,372.3598,372.3598,371.9499,372.106,53189.0
2024-02-13 14:15:00,381.18,381.29,380.91,381.11,35540.0,372.0768,372.1841,371.8132,372.0084,35540.0
2024-02-13 14:20:00,381.1,381.25,380.96,380.96,12185.0,371.9987,372.1451,371.862,371.862,12185.0
2024-02-13 14:25:00,381.02,381.12,380.84,381.03,25969.0,371.9206,372.0182,371.7449,371.9303,25969.0
2024-02-13 14:30:00,381.0,381.43,380.97,381.39,31141.0,371.9011,372.3208,371.8718,372.2818,31141.0
2024-02-13 14:35:00,381.4,381.54,381.32,381.47,32395.0,372.2915,372.4282,372.2134,372.3598,32395.0
2024-02-13 14:40:00,381.48,381.57,381.16,381.16,15447.0,372.3696,372.4575,372.0572,372.0572,15447.0
2024-02-13 14:45:00,381.12,381.26,380.75,380.75,41508.0,372.0182,372.1549,371.657,371.657,41508.0
2024-02-13 14:50:00,380.78,380.87,380.46,380.62,34388.0,371.6863,371.7742,371.374,371.5301,34388.0
2024-02-13 14:55:00,380.56,380.82,380.53,380.69,25621.0,371.4716,371.7254,371.4423,371.5985,25621.0
2024-02-13 15:00:00,380.74,380.84,380.52,380.56,33013.0,371.6473,371.7449,371.4325,371.4716,33013.0
2024-02-13 15:05:00,380.59,380.77,380.58,380.65,30158.0,371.5009,371.6766,371.4911,371.5594,30158.0
2024-02-13 15:10:00,380.7,380.81,380.62,380.66,23230.0,371.6082,371.7156,371.5301,371.5692,23230.0
2024-02-13 15:15:00,380.66,380.69,380.56,380.6,27598.0,371.5692,371.5985,371.4716,371.5106,27598.0
2024-02-13 15:20:00,380.66,380.73,380.5,380.63,37401.0,371.5692,371.6375,371.413,371.5399,37401.0
2024-02-13 15:25:00,380.68,380.96,380.53,380.92,39525.0,371.5887,371.862,371.4423,371.823,39525.0
2024-02-13 15:30:00,380.92,381.43,380.83,381.4,59400.0,371.823,372.3208,371.7351,372.2915,59400.0
2024-02-13 15:35:00,381.39,381.5,381.34,381.4,57349.0,372.2818,372.3891,372.2329,372.2915,57349.0
2024-02-13 15:40:00,381.37,381.88,381.36,381.85,79900.0,372.2622,372.76,372.2525,372.7308,79900.0
2024-02-13 15:45:00,381.89,382.0,381.72,381.95,87601.0,372.7698,372.8772,372.6039,372.8284,87601.0
2024-02-13 15:50:00,381.97,382.13,381.74,382.04,86671.0,372.8479,373.0041,372.6234,372.9162,86671.0
2024-02-13 15:55:00,382.09,382.89,382.08,382.84,388002.0,372.965,373.7459,372.9553,373.6971,388002.0
2024-02-14 09:30:00,384.0,384.34,383.5,383.73,243730.0,374.8294,375.1613,374.3414,374.5659,243730.0
2024-02-14 09:35:00,383.75,383.79,383.06,383.24,98800.0,374.5854,374.6244,373.9119,374.0876,98800.0
2024-02-14 09:40:00,383.22,383.72,383.12,383.58,38770.0,374.068,374.5561,373.9704,374.4194,38770.0
2024-02-14 09:45:00,383.58,383.7,383.24,383.29,29579.0,374.4194,374.5366,374.0876,374.1364,29579.0
2024-02-14 09:50:00,383.41,383.61,383.26,383.58,31597.0,374.2535,374.4487,374.1071,374.4194,31597.0
2024-02-14 09:55:00,383.52,383.59,383.23,383.36,20436.0,374.3609,374.4292,374.0778,374.2047,20436.0
2024-02-14 10:00:00,383.44,383.56,383.27,383.43,26835.0,374.2828,374.3999,374.1169,374.273,26835.0
2024-02-14 10:05:00,383.42,383.64,383.26,383.34,31520.0,374.2633,374.478,374.1071,374.1852,31520.0
2024-02-14 10:10:00,383.38,383.55,383.31,383.39,17940.0,374.2242,374.3902,374.1559,374.234,17940.0
2024-02-14 10:15:00,383.43,383.79,383.34,383.76,37162.0,374.273,374.6244,374.1852,374.5952,37162.0
2024-02-14 10:20:00,383.76,384.17,383.76,384.13,36348.0,374.5952,374.9954,374.5952,374.9563,36348.0
2024-02-14 10:25:00,384.11,384.29,383.97,384.0,39651.0,374.9368,375.1125,374.8001,374.8294,39651.0
2024-02-14 10:30:00,384.04,384.29,383.97,384.2,23815.0,374.8685,375.1125,374.8001,375.0246,23815.0
2024-02-14 10:35:00,384.2,384.22,384.0,384.01,25861.0,375.0246,375.0442,374.8294,374.8392,25861.0
2024-02-14 10:40:00,383.98,383.98,383.47,383.67,48251.0,374.8099,374.8099,374.3121,374.5073,48251.0
2024-02-14 10:45:00,383.68,383.74,383.57,383.65,18092.0,374.5171,374.5756,374.4097,374.4878,18092.0
2024-02-14 10:50:00,383.68,383.71,383.15,383.19,27888.0,374.5171,374.5463,373.9997,374.0388,27888.0
2024-02-14 10:55:00,383.17,383.31,383.07,383.08,23288.0,374.0192,374.1559,373.9216,373.9314,23288.0
2024-02-14 11:00:00,383.04,383.08,382.59,382.75,73882.0,373.8923,373.9314,373.4531,373.6093,73882.0
2024-02-14 11:05:00,382.76,383.19,382.76,383.01,30794.0,373.619,374.0388,373.619,373.8631,30794.0
2024-02-14 11:10:00,383.01,383.39,383.01,383.12,17423.0,373.8631,374.234,373.8631,373.9704,17423.0
2024-02-14 11:15:00,383.09,383.22,383.0,383.12,20651.0,373.9412,374.068,373.8533,373.9704,20651.0
2024-02-14 11:20:00,383.1,383.41,382.92,383.41,23425.0,373.9509,374.2535,373.7752,374.2535,23425.0
2024-02-14 11:25:00,383.41,383.44,383.31,383.4,7159.0,374.2535,374.2828,374.1559,374.2437,7159.0
2024-02-14 11:30:00,383.37,383.44,383.28,383.39,17177.0,374.2145,374.2828,374.1266,374.234,17177.0
2024-02-14 11:35:00,383.32,383.37,383.23,383.26,25834.0,374.1657,374.2145,374.0778,374.1071,25834.0
2024-02-14 11:40:00,383.24,383.33,382.8,382.89,30444.0,374.0876,374.1754,373.6581,373.7459,30444.0
2024-02-14 11:45:00,382.93,383.09,382.88,383.03,12689.0,373.785,373.9412,373.7362,373.8826,12689.0
2024-02-14 11:50:00,383.05,383.21,382.91,383.13,34149.0,373.9021,374.0583,373.7655,373.9802,34149.0
2024-02-14 11:55:00,383.07,383.1,382.69,382.7,53264.0,373.9216,373.9509,373.5507,373.5605,53264.0
2024-02-14 12:00:00,382.71,382.76,382.26,382.3,72088.0,373.5702,373.619,373.131,373.17,72088.0
2024-02-14 12:05:00,382.26,382.54,382.07,382.54,44655.0,373.131,373.4043,372.9455,373.4043,44655.0
2024-02-14 12:10:00,382.53,382.78,382.53,382.71,22360.0,373.3945,373.6386,373.3945,373.5702,22360.0
2024-02-14 12:15:00,382.73,382.93,382.71,382.81,25930.0,373.5897,373.785,373.5702,373.6678,25930.0
2024-02-14 12:20:00,382.81,382.97,382.74,382.87,14129.0,373.6678,373.824,373.5995,373.7264,14129.0
2024-02-14 12:25:00,382.87,382.98,382.71,382.98,23897.0,373.7264,373.8338,373.5702,373.8338,23897.0
2024-02-14 12:30:00,383.0,383.11,382.96,383.0,23579.0,373.8533,373.9607,373.8143,373.8533,23579.0
2024-02-14 12:35:00,382.99,383.02,382.83,382.9,18445.0,373.8435,373.8728,373.6874,373.7557,18445.0
2024-02-14 12:40:00,382.9,383.01,382.8,382.97,35684.0,373.7557,373.8631,373.6581,373.824,35684.0
2024-02-14 12:45:00,382.94,383.07,382.94,383.07,6118.0,373.7947,373.9216,373.7947,373.9216,6118.0
2024-02-14 12:50:00,383.06,383.08,383.0,383.02,8555.0,373.9119,373.9314,373.8533,373.8728,8555.0
2024-02-14 12:55:00,383.04,383.15,383.01,383.1,15868.0,373.8923,373.9997,373.8631,373.9509,15868.0
2024-02-14 13:00:00,383.14,383.41,383.03,383.34,40141.0,373.99,374.2535,373.8826,374.1852,40141.0
2024-02-14 13:05:00,383.37,383.37,383.08,383.09,11893.0,374.2145,374.2145,373.9314,373.9412,11893.0
2024-02-14 13:10:00,383.05,383.06,382.63,382.75,54348.0,373.9021,373.9119,373.4921,373.6093,54348.0
2024-02-14 13:15:00,382.74,382.99,382.73,382.79,11994.0,373.5995,373.8435,373.5897,373.6483,11994.0
2024-02-14 13:20:00,382.8,383.0,382.66,382.73,8350.0,373.6581,373.8533,373.5214,373.5897,8350.0
2024-02-14 13:25:00,382.73,382.91,382.72,382.91,20840.0,373.5897,373.7655,373.58,373.7655,20840.0
2024-02-14 13:30:00,382.91,383.3,382.87,383.26,14352.0,373.7655,374.1461,373.7264,374.1071,14352.0
2024-02-14 13:35:00,383.27,383.65,383.23,383.6,34408.0,374.1169,374.4878,374.0778,374.439,34408.0
2024-02-14 13:40:00,383.62,383.75,383.47,383.5,11534.0,374.4585,374.5854,374.3121,374.3414,11534.0
2024-02-14 13:45:00,383.36,383.44,383.31,383.36,14453.0,374.2047,374.2828,374.1559,374.2047,14453.0
2024-02-14 13:50:00,383.39,383.49,383.3,383.41,21745.0,374.234,374.3316,374.1461,374.2535,21745.0
2024-02-14 13:55:00,383.4,383.4,383.02,383.25,7726.0,374.2437,374.2437,373.8728,374.0973,7726.0
2024-02-14 14:00:00,383.26,383.28,382.88,382.88,12316.0,374.1071,374.1266,373.7362,373.7362,12316.0
2024-02-14 14:05:00,382.84,382.84,382.37,382.45,51533.0,373.6971,373.6971,373.2383,373.3164,51533.0
2024-02-14 14:10:00,382.44,382.8,382.44,382.76,34246.0,373.3067,373.6581,373.3067,373.619,34246.0
2024-02-14 14:15:00,382.73,382.93,382.73,382.8,20068.0,373.5897,373.785,373.5897,373.6581,20068.0
2024-02-14 14:20:00,382.81,383.15,382.81,383.11,18661.0,373.6678,373.9997,373.6678,373.9607,18661.0
2024-02-14 14:25:00,383.15,383.4,383.15,383.33,27923.0,373.9997,374.2437,373.9997,374.1754,27923.0
2024-02-14 14:30:00,383.34,383.42,383.2,383.41,21972.0,374.1852,374.2633,374.0485,374.2535,21972.0
2024-02-14 14:35:00,383.43,383.62,383.35,383.43,42450.0,374.273,374.4585,374.1949,374.273,42450.0
2024-02-14 14:40:00,383.4,383.55,383.33,383.45,11270.0,374.2437,374.3902,374.1754,374.2926,11270.0
2024-02-14 14:45:00,383.45,383.46,383.26,383.33,7843.0,374.2926,374.3023,374.1071,374.1754,7843.0
2024-02-14 14:50:00,383.31,383.31,383.13,383.26,9347.0,374.1559,374.1559,373.9802,374.1071,9347.0
2024-02-14 14:55:00,383.23,383.36,383.1,383.29,10155.0,374.0778,374.2047,373.9509,374.1364,10155.0
2024-02-14 15:00:00,383.33,383.54,383.16,383.54,47508.0,374.1754,374.3804,374.0095,374.3804,47508.0
2024-02-14 15:05:00,383.54,383.69,383.43,383.63,21413.0,374.3804,374.5268,374.273,374.4683,21413.0
2024-02-14 15:10:00,383.6,383.77,383.5,383.62,16739.0,374.439,374.6049,374.3414,374.4585,16739.0
2024-02-14 15:15:00,383.62,383.9,383.62,383.75,44117.0,374.4585,374.7318,374.4585,374.5854,44117.0
2024-02-14 15:20:00,383.78,383.91,383.73,383.89,11596.0,374.6147,374.7416,374.5659,374.722,11596.0
2024-02-14 15:25:00,383.89,384.24,383.89,384.11,54430.0,374.722,375.0637,374.722,374.9368,54430.0
2024-02-14 15:30:00,384.14,384.18,383.69,383.78,27716.0,374.9661,375.0051,374.5268,374.6147,27716.0
2024-02-14 15:35:00,383.76,384.07,383.73,384.04,18122.0,374.5952,374.8977,374.5659,374.8685,18122.0
2024-02-14 15:40:00,384.07,384.12,383.86,383.9,52933.0,374.8977,374.9466,374.6928,374.7318,52933.0
2024-02-14 15:45:00,383.87,384.13,383.86,384.07,150471.0,374.7025,374.9563,374.6928,374.8977,150471.0
2024-02-14 15:50:00,384.04,384.16,383.98,383.98,42084.0,374.8685,374.9856,374.8099,374.8099,42084.0
2024-02-14 15:55:00,383.99,384.55,383.92,384.31,213792.0,374.8197,375.3663,374.7513,375.132,213792.0
2024-02-15 09:30:00,385.19,385.68,384.88,385.65,109285.0,375.991,376.4693,375.6884,376.44,109285.0
2024-02-15 09:35:00,385.68,385.95,385.59,385.76,48670.0,376.4693,376.7328,376.3814,376.5474,48670.0
2024-02-15 09:40:00,385.77,386.08,385.76,385.77,65068.0,376.5571,376.8597,376.5474,376.5571,65068.0
2024-02-15 09:45:00,385.77,386.68,385.77,386.46,61178.0,376.5571,377.4454,376.5571,377.2307,61178.0
2024-02-15 09:50:00,386.44,386.64,386.06,386.11,66037.0,377.2111,377.4064,376.8402,376.889,66037.0
2024-02-15 09:55:00,386.12,386.45,386.12,386.37,24781.0,376.8988,377.2209,376.8988,377.1428,24781.0
2024-02-15 10:00:00,386.41,386.58,386.32,386.4,46649.0,377.1819,377.3478,377.094,377.1721,46649.0
2024-02-15 10:05:00,386.33,386.54,386.32,386.54,25491.0,377.1038,377.3088,377.094,377.3088,25491.0
2024-02-15 10:10:00,386.57,386.65,386.48,386.56,28551.0,377.338,377.4161,377.2502,377.3283,28551.0
2024-02-15 10:15:00,386.55,386.96,386.51,386.88,70467.0,377.3185,377.7187,377.2795,377.6406,70467.0
2024-02-15 10:20:00,386.88,387.17,386.65,387.09,58841.0,377.6406,377.9237,377.4161,377.8456,58841.0
2024-02-15 10:25:00,387.1,387.18,386.55,386.55,41457.0,377.8554,377.9335,377.3185,377.3185,41457.0
2024-02-15 10:30:00,386.53,386.57,386.13,386.3,27135.0,377.299,377.338,376.9086,377.0745,27135.0
2024-02-15 10:35:00,386.29,386.46,386.17,386.45,16916.0,377.0647,377.2307,376.9476,377.2209,16916.0
2024-02-15 10:40:00,386.43,386.43,386.17,386.3,21309.0,377.2014,377.2014,376.9476,377.0745,21309.0
2024-02-15 10:45:00,386.34,386.55,386.3,386.39,16995.0,377.1135,377.3185,377.0745,377.1623,16995.0
2024-02-15 10:50:00,386.36,386.47,386.27,386.41,11329.0,377.1331,377.2404,377.0452,377.1819,11329.0
2024-02-15 10:55:00,386.42,386.53,386.35,386.42,14871.0,377.1916,377.299,377.1233,377.1916,14871.0
2024-02-15 11:00:00,386.42,386.55,386.27,386.29,24129.0,377.1916,377.3185,377.0452,377.0647,24129.0
2024-02-15 11:05:00,386.33,386.35,385.96,386.08,55928.0,377.1038,377.1233,376.7426,376.8597,55928.0
2024-02-15 11:10:00,386.09,386.45,386.04,386.31,23352.0,376.8695,377.2209,376.8207,377.0843,23352.0
2024-02-15 11:15:00,386.37,386.42,386.29,386.31,14086.0,377.1428,377.1916,377.0647,377.0843,14086.0
2024-02-15 11:20:00,386.3,386.34,386.09,386.12,37018.0,377.0745,377.1135,376.8695,376.8988,37018.0
2024-02-15 11:25:00,386.1,386.22,385.99,386.17,24966.0,376.8793,376.9964,376.7719,376.9476,24966.0
2024-02-15 11:30:00,386.13,386.21,386.06,386.14,13432.0,376.9086,376.9866,376.8402,376.9183,13432.0
2024-02-15 11:35:00,386.15,386.48,386.15,386.48,13255.0,376.9281,377.2502,376.9281,377.2502,13255.0
2024-02-15 11:40:00,386.51,386.78,386.51,386.69,20021.0,377.2795,377.543,377.2795,377.4552,20021.0
2024-02-15 11:45:00,386.71,386.86,386.69,386.77,25382.0,377.4747,377.6211,377.4552,377.5333,25382.0
2024-02-15 11:50:00,386.82,386.82,386.4,386.55,31616.0,377.5821,377.5821,377.1721,377.3185,31616.0
2024-02-15 11:55:00,386.5,386.6,386.46,386.58,22130.0,377.2697,377.3673,377.2307,377.3478,22130.0
2024-02-15 12:00:00,386.58,386.72,386.53,386.71,25099.0,377.3478,377.4845,377.299,377.4747,25099.0
2024-02-15 12:05:00,386.69,386.76,386.58,386.59,8468.0,377.4552,377.5235,377.3478,377.3576,8468.0
2024-02-15 12:10:00,386.61,386.71,386.59,386.67,16210.0,377.3771,377.4747,377.3576,377.4357,16210.0
2024-02-15 12:15:00,386.66,386.88,386.61,386.86,17636.0,377.4259,377.6406,377.3771,377.6211,17636.0
2024-02-15 12:20:00,386.84,386.97,386.75,386.79,33422.0,377.6016,377.7285,377.5137,377.5528,33422.0
2024-02-15 12:25:00,386.8,386.86,386.77,386.85,14022.0,377.5626,377.6211,377.5333,377.6114,14022.0
2024-02-15 12:30:00,386.85,386.89,386.77,386.81,19467.0,377.6114,377.6504,377.5333,377.5723,19467.0
2024-02-15 12:35:00,386.81,386.87,386.72,386.74,23201.0,377.5723,377.6309,377.4845,377.504,23201.0
2024-02-15 12:40:00,386.74,386.75,386.68,386.69,14360.0,377.504,377.5137,377.4454,377.4552,14360.0
2024-02-15 12:45:00,386.69,386.8,386.56,386.66,40960.0,377.4552,377.5626,377.3283,377.4259,40960.0
2024-02-15 12:50:00,386.67,386.85,386.66,386.8,17626.0,377.4357,377.6114,377.4259,377.5626,17626.0
2024-02-15 12:55:00,386.81,386.81,386.51,386.58,35967.0,377.5723,377.5723,377.2795,377.3478,35967.0
2024-02-15 13:00:00,386.56,386.6,386.34,386.37,20061.0,377.3283,377.3673,377.1135,377.1428,20061.0
2024-02-15 13:05:00,386.4,387.01,386.4,386.95,30339.0,377.1721,377.7675,377.1721,377.709,30339.0
2024-02-15 13:10:00,386.95,387.32,386.94,387.06,47071.0,377.709,378.0701,377.6992,377.8163,47071.0
2024-02-15 13:15:00,387.1,387.2,387.05,387.19,17639.0,377.8554,377.953,377.8066,377.9432,17639.0
2024-02-15 13:20:00,387.2,387.3,387.03,387.17,59188.0,377.953,378.0506,377.7871,377.9237,59188.0
2024-02-15 13:25:00,387.19,387.4,387.1,387.4,27014.0,377.9432,378.1482,377.8554,378.1482,27014.0
2024-02-15 13:30:00,387.41,387.57,387.29,387.35,31853.0,378.158,378.3142,378.0408,378.0994,31853.0
2024-02-15 13:35:00,387.36,387.36,387.09,387.21,48976.0,378.1092,378.1092,377.8456,377.9628,48976.0
2024-02-15 13:40:00,387.27,387.34,386.95,387.04,34853.0,378.0213,378.0897,377.709,377.7968,34853.0
2024-02-15 13:45:00,387.07,387.16,387.04,387.11,61996.0,377.8261,377.914,377.7968,377.8651,61996.0
2024-02-15 13:50:00,387.13,387.39,387.12,387.24,36603.0,377.8847,378.1385,377.8749,377.992,36603.0
2024-02-15 13:55:00,387.24,387.37,387.2,387.37,14884.0,377.992,378.1189,377.953,378.1189,14884.0
2024-02-15 14:00:00,387.4,387.64,387.36,387.54,19863.0,378.1482,378.3825,378.1092,378.2849,19863.0
2024-02-15 14:05:00,387.55,387.78,387.42,387.66,15407.0,378.2946,378.5191,378.1677,378.402,15407.0
2024-02-15 14:10:00,387.69,387.71,387.35,387.5,18387.0,378.4313,378.4508,378.0994,378.2458,18387.0
2024-02-15 14:15:00,387.49,387.77,387.46,387.74,45201.0,378.2361,378.5094,378.2068,378.4801,45201.0
2024-02-15 14:20:00,387.74,387.79,387.65,387.7,45932.0,378.4801,378.5289,378.3923,378.4411,45932.0
2024-02-15 14:25:00,387.7,387.7,387.42,387.63,41301.0,378.4411,378.4411,378.1677,378.3727,41301.0
2024-02-15 14:30:00,387.64,387.73,387.53,387.7,19443.0,378.3825,378.4703,378.2751,378.4411,19443.0
2024-02-15 14:35:00,387.69,387.77,387.66,387.67,13388.0,378.4313,378.5094,378.402,378.4118,13388.0
2024-02-15 14:40:00,387.69,387.76,387.6,387.76,23803.0,378.4313,378.4996,378.3434,378.4996,23803.0
2024-02-15 14:45:00,387.75,387.98,387.74,387.98,33021.0,378.4899,378.7144,378.4801,378.7144,33021.0
2024-02-15 14:50:00,388.0,388.11,387.82,388.11,20635.0,378.7339,378.8413,378.5582,378.8413,20635.0
2024-02-15 14:55:00,388.12,388.26,387.99,388.02,32974.0,378.851,378.9877,378.7241,378.7534,32974.0
2024-02-15 15:00:00,388.05,388.07,387.87,387.92,24502.0,378.7827,378.8022,378.607,378.6558,24502.0
2024-02-15 15:05:00,387.94,387.94,387.74,387.86,38270.0,378.6753,378.6753,378.4801,378.5972,38270.0
2024-02-15 15:10:00,387.87,388.14,387.86,388.06,32383.0,378.607,378.8705,378.5972,378.7925,32383.0
2024-02-15 15:15:00,388.03,388.14,387.93,387.95,30018.0,378.7632,378.8705,378.6656,378.6851,30018.0
2024-02-15 15:20:00,387.95,388.03,387.8,387.82,32954.0,378.6851,378.7632,378.5387,378.5582,32954.0
2024-02-15 15:25:00,387.81,388.08,387.81,388.07,26113.0,378.5484,378.812,378.5484,378.8022,26113.0
2024-02-15 15:30:00,388.04,388.11,387.96,388.1,42767.0,378.7729,378.8413,378.6948,378.8315,42767.0
2024-02-15 15:35:00,388.1,388.1,387.79,387.79,24588.0,378.8315,378.8315,378.5289,378.5289,24588.0
2024-02-15 15:40:00,387.8,387.91,387.76,387.86,48987.0,378.5387,378.646,378.4996,378.5972,48987.0
2024-02-15 15:45:00,387.84,387.95,387.78,387.83,59153.0,378.5777,378.6851,378.5191,378.568,59153.0
2024-02-15 15:50:00,387.82,388.19,387.78,388.07,142282.0,378.5582,378.9194,378.5191,378.8022,142282.0
2024-02-15 15:55:00,388.07,388.33,387.99,388.27,218220.0,378.8022,379.056,378.7241,378.9974,218220.0
2024-02-16 09:30:00,387.16,387.29,385.97,386.0,132030.0,378.5127,378.6398,377.3493,377.3786,132030.0
2024-02-16 09:35:00,386.01,386.19,385.83,385.9,68286.0,377.3884,377.5644,377.2124,377.2808,68286.0
2024-02-16 09:40:00,385.9,386.3,385.86,386.29,56353.0,377.2808,377.6719,377.2417,377.6621,56353.0
2024-02-16 09:45:00,386.29,386.68,386.16,386.65,51709.0,377.6621,378.0434,377.535,378.0141,51709.0
2024-02-16 09:50:00,386.65,386.68,386.09,386.11,99755.0,378.0141,378.0434,377.4666,377.4861,99755.0
2024-02-16 09:55:00,386.13,386.3,385.82,386.13,35655.0,377.5057,377.6719,377.2026,377.5057,35655.0
2024-02-16 10:00:00,386.04,386.63,385.7,386.47,98008.0,377.4177,377.9945,377.0853,377.8381,98008.0
2024-02-16 10:05:00,386.5,386.69,386.46,386.65,28216.0,377.8674,378.0532,377.8283,378.0141,28216.0
2024-02-16 10:10:00,386.62,386.95,386.58,386.74,18951.0,377.9848,378.3074,377.9456,378.1021,18951.0
2024-02-16 10:15:00,386.74,386.85,386.71,386.83,18799.0,378.1021,378.2096,378.0727,378.1901,18799.0
2024-02-16 10:20:00,386.82,386.82,386.28,386.44,32233.0,378.1803,378.1803,377.6523,377.8088,32233.0
2024-02-16 10:25:00,386.43,386.87,386.39,386.84,23957.0,377.799,378.2292,377.7599,378.1998,23957.0
2024-02-16 10:30:00,386.72,386.93,386.59,386.9,16923.0,378.0825,378.2878,377.9554,378.2585,16923.0
2024-02-16 10:35:00,386.88,387.05,386.71,387.05,24095.0,378.2389,378.4051,378.0727,378.4051,24095.0
2024-02-16 10:40:00,387.07,387.11,386.9,386.96,76323.0,378.4247,378.4638,378.2585,378.3172,76323.0
2024-02-16 10:45:00,386.99,387.09,386.86,386.86,35195.0,378.3465,378.4443,378.2194,378.2194,35195.0
2024-02-16 10:50:00,386.89,386.98,386.83,386.97,23800.0,378.2487,378.3367,378.1901,378.3269,23800.0
2024-02-16 10:55:00,386.99,387.02,386.78,386.85,58196.0,378.3465,378.3758,378.1412,378.2096,58196.0
2024-02-16 11:00:00,386.85,387.0,386.79,386.86,23081.0,378.2096,378.3563,378.151,378.2194,23081.0
2024-02-16 11:05:00,386.88,386.99,386.76,386.97,9957.0,378.2389,378.3465,378.1216,378.3269,9957.0
2024-02-16 11:10:00,387.04,387.1,386.97,387.03,21606.0,378.3954,378.454,378.3269,378.3856,21606.0
2024-02-16 11:15:00,387.06,387.28,387.01,387.2,34582.0,378.4149,378.63,378.366,378.5518,34582.0
2024-02-16 11:20:00,387.23,387.4,387.22,387.3,30508.0,378.5811,378.7473,378.5714,378.6496,30508.0
2024-02-16 11:25:00,387.33,387.37,387.24,387.27,10476.0,378.6789,378.718,378.5909,378.6202,10476.0
2024-02-16 11:30:00,387.3,387.45,387.25,387.27,23773.0,378.6496,378.7962,378.6007,378.6202,23773.0
2024-02-16 11:35:00,387.27,387.31,387.07,387.27,17640.0,378.6202,378.6593,378.4247,378.6202,17640.0
2024-02-16 11:40:00,387.28,387.62,387.26,387.57,52126.0,378.63,378.9624,378.6105,378.9135,52126.0
2024-02-16 11:45:00,387.57,387.72,387.57,387.6,8911.0,378.9135,379.0602,378.9135,378.9429,8911.0
2024-02-16 11:50:00,387.69,387.78,387.6,387.71,32199.0,379.0309,379.1188,378.9429,379.0504,32199.0
2024-02-16 11:55:00,387.68,387.72,387.61,387.62,12600.0,379.0211,379.0602,378.9526,378.9624,12600.0
2024-02-16 12:00:00,387.53,387.69,387.53,387.69,22018.0,378.8744,379.0309,378.8744,379.0309,22018.0
2024-02-16 12:05:00,387.61,387.62,387.44,387.55,25649.0,378.9526,378.9624,378.7864,378.894,25649.0
2024-02-16 12:10:00,387.56,387.58,387.45,387.58,6555.0,378.9038,378.9233,378.7962,378.9233,6555.0
2024-02-16 12:15:00,387.56,387.56,387.4,387.49,8976.0,378.9038,378.9038,378.7473,378.8353,8976.0
2024-02-16 12:20:00,387.43,387.56,387.42,387.56,6431.0,378.7767,378.9038,378.7669,378.9038,6431.0
2024-02-16 12:25:00,387.57,387.72,387.49,387.71,17453.0,378.9135,379.0602,378.8353,379.0504,17453.0
2024-02-16 12:30:00,387.76,387.77,387.6,387.61,9845.0,379.0993,379.1091,378.9429,378.9526,9845.0
2024-02-16 12:35:00,387.62,387.62,387.51,387.56,15688.0,378.9624,378.9624,378.8549,378.9038,15688.0
2024-02-16 12:40:00,387.57,387.63,387.53,387.63,7183.0,378.9135,378.9722,378.8744,378.9722,7183.0
2024-02-16 12:45:00,387.65,387.8,387.65,387.72,8744.0,378.9917,379.1384,378.9917,379.0602,8744.0
2024-02-16 12:50:00,387.73,387.73,387.63,387.69,9908.0,379.07,379.07,378.9722,379.0309,9908.0
2024-02-16 12:55:00,387.68,387.68,387.46,387.53,16627.0,379.0211,379.0211,378.806,378.8744,16627.0
2024-02-16 13:00:00,387.51,387.51,386.98,387.02,27918.0,378.8549,378.8549,378.3367,378.3758,27918.0
2024-02-16 13:05:00,386.99,387.01,386.84,387.01,18095.0,378.3465,378.366,378.1998,378.366,18095.0
2024-02-16 13:10:00,386.93,386.94,386.68,386.92,12111.0,378.2878,378.2976,378.0434,378.2781,12111.0
2024-02-16 13:15:00,386.91,387.05,386.86,387.02,16730.0,378.2683,378.4051,378.2194,378.3758,16730.0
2024-02-16 13:20:00,387.01,387.57,387.01,387.55,41899.0,378.366,378.9135,378.366,378.894,41899.0
2024-02-16 13:25:00,387.56,387.63,387.43,387.49,31039.0,378.9038,378.9722,378.7767,378.8353,31039.0
2024-02-16 13:30:00,387.5,387.62,387.5,387.59,25403.0,378.8451,378.9624,378.8451,378.9331,25403.0
2024-02-16 13:35:00,387.6,387.73,387.59,387.72,7910.0,378.9429,379.07,378.9331,379.0602,7910.0
2024-02-16 13:40:00,387.74,387.77,387.57,387.71,18513.0,379.0797,379.1091,378.9135,379.0504,18513.0
2024-02-16 13:45:00,387.73,387.77,387.62,387.62,10479.0,379.07,379.1091,378.9624,378.9624,10479.0
2024-02-16 13:50:00,387.66,387.73,387.6,387.62,13429.0,379.0015,379.07,378.9429,378.9624,13429.0
2024-02-16 13:55:00,387.63,387.94,387.61,387.91,20485.0,378.9722,379.2753,378.9526,379.2459,20485.0
2024-02-16 14:00:00,387.92,388.1,387.89,388.08,26332.0,379.2557,379.4317,379.2264,379.4121,26332.0
2024-02-16 14:05:00,388.12,388.2,388.03,388.18,23048.0,379.4512,379.5295,379.3633,379.5099,23048.0
2024-02-16 14:10:00,388.2,388.25,388.03,388.03,8885.0,379.5295,379.5783,379.3633,379.3633,8885.0
2024-02-16 14:15:00,388.04,388.09,387.99,387.99,43275.0,379.373,379.4219,379.3242,379.3242,43275.0
2024-02-16 14:20:00,388.0,388.12,387.98,388.05,43992.0,379.3339,379.4512,379.3144,379.3828,43992.0
2024-02-16 14:25:00,388.07,388.1,387.97,388.02,5921.0,379.4024,379.4317,379.3046,379.3535,5921.0
2024-02-16 14:30:00,388.02,388.04,387.68,387.73,37280.0,379.3535,379.373,379.0211,379.07,37280.0
2024-02-16 14:35:00,387.74,387.76,387.47,387.64,39988.0,379.0797,379.0993,378.8158,378.982,39988.0
2024-02-16 14:40:00,387.63,387.7,387.53,387.58,40976.0,378.9722,379.0406,378.8744,378.9233,40976.0
2024-02-16 14:45:00,387.57,387.57,386.22,386.55,111740.0,378.9135,378.9135,377.5937,377.9163,111740.0
2024-02-16 14:50:00,386.54,386.63,386.29,386.45,46746.0,377.9065,377.9945,377.6621,377.8185,46746.0
2024-02-16 14:55:00,386.45,386.63,386.32,386.62,46847.0,377.8185,377.9945,377.6915,377.9848,46847.0
2024-02-16 15:00:00,386.62,386.81,386.5,386.55,15851.0,377.9848,378.1705,377.8674,377.9163,15851.0
2024-02-16 15:05:00,386.51,386.72,386.5,386.58,18603.0,377.8772,378.0825,377.8674,377.9456,18603.0
2024-02-16 15:10:00,386.58,386.61,386.39,386.53,21847.0,377.9456,377.975,377.7599,377.8968,21847.0
2024-02-16 15:15:00,386.47,386.73,386.45,386.7,17431.0,377.8381,378.0923,377.8185,378.063,17431.0
2024-02-16 15:20:00,386.73,386.86,386.54,386.8,38469.0,378.0923,378.2194,377.9065,378.1607,38469.0
2024-02-16 15:25:00,386.79,386.84,386.66,386.84,22249.0,378.151,378.1998,378.0239,378.1998,22249.0
2024-02-16 15:30:00,386.86,386.94,386.73,386.85,24623.0,378.2194,378.2976,378.0923,378.2096,24623.0
2024-02-16 15:35:00,386.84,386.87,386.53,386.58,19373.0,378.1998,378.2292,377.8968,377.9456,19373.0
2024-02-16 15:40:00,386.58,386.58,386.1,386.18,49622.0,377.9456,377.9456,377.4764,377.5546,49622.0
2024-02-16 15:45:00,386.17,386.29,385.83,385.83,52478.0,377.5448,377.6621,377.2124,377.2124,52478.0
2024-02-16 15:50:00,385.85,386.39,385.79,386.2,110905.0,377.2319,377.7599,377.1733,377.5741,110905.0
2024-02-16 15:55:00,386.19,386.33,386.04,386.19,233299.0,377.5644,377.7012,377.4177,377.5644,233299.0
2024-02-20 09:30:00,385.51,386.38,385.15,386.33,220927.0,376.8995,377.7501,376.5476,377.7012,220927.0
2024-02-20 09:35:00,386.32,386.42,385.87,385.92,123373.0,377.6915,377.7892,377.2515,377.3004,123373.0
2024-02-20 09:40:00,385.91,386.31,385.83,385.97,151637.0,377.2906,377.6817,377.2124,377.3493,151637.0
2024-02-20 09:45:00,385.97,386.1,385.73,385.79,62132.0,377.3493,377.4764,377.1146,377.1733,62132.0
2024-02-20 09:50:00,385.79,386.19,385.78,386.12,55607.0,377.1733,377.5644,377.1635,377.4959,55607.0
2024-02-20 09:55:00,386.11,386.34,385.98,386.09,38260.0,377.4861,377.711,377.359,377.4666,38260.0
2024-02-20 10:00:00,386.08,386.15,385.82,385.88,52058.0,377.4568,377.5252,377.2026,377.2613,52058.0
2024-02-20 10:05:00,385.85,386.03,385.61,385.83,39489.0,377.2319,377.4079,376.9973,377.2124,39489.0
2024-02-20 10:10:00,385.84,385.99,385.48,385.55,59905.0,377.2222,377.3688,376.8702,376.9387,59905.0
2024-02-20 10:15:00,385.55,385.89,385.49,385.76,24339.0,376.9387,377.2711,376.88,377.144,24339.0
2024-02-20 10:20:00,385.66,386.08,385.66,385.97,18383.0,377.0462,377.4568,377.0462,377.3493,18383.0
2024-02-20 10:25:00,385.98,386.35,385.89,386.22,35769.0,377.359,377.7208,377.2711,377.5937,35769.0
2024-02-20 10:30:00,386.26,386.26,385.75,385.75,31819.0,377.6328,377.6328,377.1342,377.1342,31819.0
2024-02-20 10:35:00,385.75,386.03,385.74,386.03,27435.0,377.1342,377.4079,377.1244,377.4079,27435.0
2024-02-20 10:40:00,385.99,386.24,385.99,386.05,23791.0,377.3688,377.6132,377.3688,377.4275,23791.0
2024-02-20 10:45:00,386.08,386.31,386.07,386.27,21334.0,377.4568,377.6817,377.447,377.6426,21334.0
2024-02-20 10:50:00,386.29,386.56,386.29,386.41,30203.0,377.6621,377.9261,377.6621,377.7794,30203.0
2024-02-20 10:55:00,386.38,386.43,386.18,386.43,17441.0,377.7501,377.799,377.5546,377.799,17441.0
2024-02-20 11:00:00,386.47,386.57,386.22,386.38,35691.0,377.8381,377.9359,377.5937,377.7501,35691.0
2024-02-20 11:05:00,386.38,386.54,386.36,386.4,11523.0,377.7501,377.9065,377.7306,377.7697,11523.0
2024-02-20 11:10:00,386.45,386.45,386.26,386.29,3251.0,377.8185,377.8185,377.6328,377.6621,3251.0
2024-02-20 11:15:00,386.28,386.37,386.25,386.25,9410.0,377.6523,377.7403,377.623,377.623,9410.0
2024-02-20 11:20:00,386.2,386.2,386.0,386.17,22741.0,377.5741,377.5741,377.3786,377.5448,22741.0
2024-02-20 11:25:00,386.17,386.19,386.07,386.12,10539.0,377.5448,377.5644,377.447,377.4959,10539.0
2024-02-20 11:30:00,386.13,386.17,385.72,385.82,33621.0,377.5057,377.5448,377.1049,377.2026,33621.0
2024-02-20 11:35:00,385.83,385.91,385.72,385.83,15015.0,377.2124,377.2906,377.1049,377.2124,15015.0
2024-02-20 11:40:00,385.81,385.87,385.69,385.83,12235.0,377.1928,377.2515,377.0755,377.2124,12235.0
2024-02-20 11:45:00,385.84,385.86,385.72,385.75,21900.0,377.2222,377.2417,377.1049,377.1342,21900.0
2024-02-20 11:50:00,385.71,385.81,385.69,385.79,17876.0,377.0951,377.1928,377.0755,377.1733,17876.0
2024-02-20 11:55:00,385.72,385.72,385.28,385.32,29981.0,377.1049,377.1049,376.6747,376.7138,29981.0
2024-02-20 12:00:00,385.38,385.38,384.81,384.85,37120.0,376.7724,376.7724,376.2152,376.2543,37120.0
2024-02-20 12:05:00,384.85,385.06,384.83,385.01,25849.0,376.2543,376.4596,376.2347,376.4107,25849.0
2024-02-20 12:10:00,384.96,385.07,384.92,384.96,18822.0,376.3618,376.4694,376.3227,376.3618,18822.0
2024-02-20 12:15:00,384.96,384.98,384.72,384.84,25933.0,376.3618,376.3814,376.1272,376.2445,25933.0
2024-02-20 12:20:00,384.87,384.97,384.78,384.78,14759.0,376.2738,376.3716,376.1858,376.1858,14759.0
2024-02-20 12:25:00,384.76,384.95,384.75,384.85,16354.0,376.1663,376.3521,376.1565,376.2543,16354.0
2024-02-20 12:30:00,384.86,385.17,384.81,385.1,12122.0,376.2641,376.5671,376.2152,376.4987,12122.0
2024-02-20 12:35:00,385.08,385.12,384.54,384.59,25753.0,376.4791,376.5183,375.9512,376.0001,25753.0
2024-02-20 12:40:00,384.59,385.04,384.59,385.01,88910.0,376.0001,376.44,376.0001,376.4107,88910.0
2024-02-20 12:45:00,384.98,385.11,384.82,384.83,9716.0,376.3814,376.5085,376.225,376.2347,9716.0
2024-02-20 12:50:00,384.82,385.11,384.73,385.07,20702.0,376.225,376.5085,376.137,376.4694,20702.0
2024-02-20 12:55:00,385.08,385.24,385.01,385.24,20322.0,376.4791,376.6356,376.4107,376.6356,20322.0
2024-02-20 13:00:00,385.24,385.37,385.19,385.26,18175.0,376.6356,376.7627,376.5867,376.6551,18175.0
2024-02-20 13:05:00,385.23,385.39,385.19,385.39,11212.0,376.6258,376.7822,376.5867,376.7822,11212.0
2024-02-20 13:10:00,385.38,385.42,385.3,385.34,8036.0,376.7724,376.8116,376.6942,376.7333,8036.0
2024-02-20 13:15:00,385.29,385.34,384.93,385.33,18231.0,376.6845,376.7333,376.3325,376.7236,18231.0
2024-02-20 13:20:00,385.32,385.6,385.32,385.56,20428.0,376.7138,376.9875,376.7138,376.9484,20428.0
2024-02-20 13:25:00,385.55,385.56,385.06,385.18,26215.0,376.9387,376.9484,376.4596,376.5769,26215.0
2024-02-20 13:30:00,385.15,385.21,384.91,385.11,27310.0,376.5476,376.6062,376.3129,376.5085,27310.0
2024-02-20 13:35:00,385.08,385.27,384.95,385.27,15073.0,376.4791,376.6649,376.3521,376.6649,15073.0
2024-02-20 13:40:00,385.19,385.59,385.19,385.59,29383.0,376.5867,376.9778,376.5867,376.9778,29383.0
2024-02-20 13:45:00,385.58,385.59,385.47,385.52,13642.0,376.968,376.9778,376.8604,376.9093,13642.0
2024-02-20 13:50:00,385.5,385.76,385.47,385.47,10667.0,376.8898,377.144,376.8604,376.8604,10667.0
2024-02-20 13:55:00,385.53,385.66,385.53,385.63,9322.0,376.9191,377.0462,376.9191,377.0169,9322.0
2024-02-20 14:00:00,385.65,385.65,385.3,385.31,14469.0,377.0364,377.0364,376.6942,376.704,14469.0
2024-02-20 14:05:00,385.33,385.45,385.28,385.42,9439.0,376.7236,376.8409,376.6747,376.8116,9439.0
2024-02-20 14:10:00,385.43,385.44,385.32,385.39,5351.0,376.8213,376.8311,376.7138,376.7822,5351.0
2024-02-20 14:15:00,385.34,385.62,385.14,385.56,23281.0,376.7333,377.0071,376.5378,376.9484,23281.0
2024-02-20 14:20:00,385.49,385.51,385.21,385.33,12599.0,376.88,376.8995,376.6062,376.7236,12599.0
2024-02-20 14:25:00,385.37,385.59,385.34,385.59,8933.0,376.7627,376.9778,376.7333,376.9778,8933.0
2024-02-20 14:30:00,385.58,385.62,385.38,385.4,18345.0,376.968,377.0071,376.7724,376.792,18345.0
2024-02-20 14:35:00,385.41,385.47,385.34,385.46,17580.0,376.8018,376.8604,376.7333,376.8507,17580.0
2024-02-20 14:40:00,385.41,385.66,385.4,385.45,26331.0,376.8018,377.0462,376.792,376.8409,26331.0
2024-02-20 14:45:00,385.44,385.85,385.44,385.84,17969.0,376.8311,377.2319,376.8311,377.2222,17969.0
2024-02-20 14:50:00,385.86,385.97,385.79,385.79,19529.0,377.2417,377.3493,377.1733,377.1733,19529.0
2024-02-20 14:55:00,385.84,385.98,385.8,385.96,15152.0,377.2222,377.359,377.1831,377.3395,15152.0
2024-02-20 15:00:00,386.0,386.03,385.66,385.77,21985.0,377.3786,377.4079,377.0462,377.1537,21985.0
2024-02-20 15:05:00,385.8,385.89,385.75,385.83,6184.0,377.1831,377.2711,377.1342,377.2124,6184.0
2024-02-20 15:10:00,385.89,385.9,385.72,385.72,15130.0,377.2711,377.2808,377.1049,377.1049,15130.0
2024-02-20 15:15:00,385.68,385.75,385.6,385.6,16211.0,377.0657,377.1342,376.9875,376.9875,16211.0
2024-02-20 15:20:00,385.6,385.8,385.6,385.69,6144.0,376.9875,377.1831,376.9875,377.0755,6144.0
2024-02-20 15:25:00,385.75,385.94,385.73,385.88,8309.0,377.1342,377.3199,377.1146,377.2613,8309.0
2024-02-20 15:30:00,385.92,385.95,384.82,384.94,101593.0,377.3004,377.3297,376.225,376.3423,101593.0
2024-02-20 15:35:00,384.92,385.23,384.79,385.04,66865.0,376.3227,376.6258,376.1956,376.44,66865.0
2024-02-20 15:40:00,385.0,385.29,384.98,385.22,65463.0,376.4009,376.6845,376.3814,376.616,65463.0
2024-02-20 15:45:00,385.22,385.43,385.11,385.21,57382.0,376.616,376.8213,376.5085,376.6062,57382.0
2024-02-20 15:50:00,385.22,385.35,385.12,385.34,73079.0,376.616,376.7431,376.5183,376.7333,73079.0
2024-02-20 15:55:00,385.34,385.77,385.16,385.74,185178.0,376.7333,377.1537,376.5574,377.1244,185178.0
2024-02-21 09:30:00,384.96,385.46,383.94,384.01,164025.0,376.3618,376.8507,375.3646,375.433,164025.0
2024-02-21 09:35:00,383.99,384.64,383.85,384.55,71029.0,375.4135,376.049,375.2766,375.961,71029.0
2024-02-21 09:40:00,384.55,384.61,384.36,384.36,29887.0,375.961,376.0196,375.7752,375.7752,29887.0
2024-02-21 09:45:00,384.38,384.63,384.29,384.51,53854.0,375.7948,376.0392,375.7068,375.9219,53854.0
2024-02-21 09:50:00,384.44,384.68,384.38,384.44,26935.0,375.8534,376.0881,375.7948,375.8534,26935.0
2024-02-21 09:55:00,384.46,384.53,384.32,384.46,11047.0,375.873,375.9414,375.7361,375.873,11047.0
2024-02-21 10:00:00,384.45,384.92,384.4,384.88,55334.0,375.8632,376.3227,375.8143,376.2836,55334.0
2024-02-21 10:05:00,384.88,385.07,384.68,385.04,18606.0,376.2836,376.4694,376.0881,376.44,18606.0
2024-02-21 10:10:00,385.07,385.26,385.03,385.07,56135.0,376.4694,376.6551,376.4303,376.4694,56135.0
2024-02-21 10:15:00,385.05,385.18,385.01,385.08,10657.0,376.4498,376.5769,376.4107,376.4791,10657.0
2024-02-21 10:20:00,385.12,385.23,385.1,385.12,17374.0,376.5183,376.6258,376.4987,376.5183,17374.0
2024-02-21 10:25:00,385.11,385.11,384.83,384.84,17080.0,376.5085,376.5085,376.2347,376.2445,17080.0
2024-02-21 10:30:00,384.86,384.89,384.51,384.53,21966.0,376.2641,376.2934,375.9219,375.9414,21966.0
2024-02-21 10:35:00,384.5,384.78,384.47,384.78,17485.0,375.9121,376.1858,375.8828,376.1858,17485.0
2024-02-21 10:40:00,384.79,384.84,384.59,384.63,9417.0,376.1956,376.2445,376.0001,376.0392,9417.0
2024-02-21 10:45:00,384.63,384.88,384.59,384.87,18737.0,376.0392,376.2836,376.0001,376.2738,18737.0
2024-02-21 10:50:00,384.89,384.93,384.78,384.78,8275.0,376.2934,376.3325,376.1858,376.1858,8275.0
2024-02-21 10:55:00,384.78,384.83,384.72,384.72,4881.0,376.1858,376.2347,376.1272,376.1272,4881.0
2024-02-21 11:00:00,384.74,384.83,384.66,384.69,24382.0,376.1467,376.2347,376.0685,376.0979,24382.0
2024-02-21 11:05:00,384.71,385.1,384.68,385.05,23169.0,376.1174,376.4987,376.0881,376.4498,23169.0
2024-02-21 11:10:00,385.06,385.25,385.05,385.2,22787.0,376.4596,376.6454,376.4498,376.5965,22787.0
2024-02-21 11:15:00,385.26,385.3,385.15,385.2,13691.0,376.6551,376.6942,376.5476,376.5965,13691.0
2024-02-21 11:20:00,385.21,385.3,385.2,385.28,9863.0,376.6062,376.6942,376.5965,376.6747,9863.0
2024-02-21 11:25:00,385.28,385.28,385.03,385.06,14899.0,376.6747,376.6747,376.4303,376.4596,14899.0
2024-02-21 11:30:00,385.08,385.09,384.92,384.92,12995.0,376.4791,376.4889,376.3227,376.3227,12995.0
2024-02-21 11:35:00,384.93,384.99,384.75,384.9,39737.0,376.3325,376.3912,376.1565,376.3032,39737.0
2024-02-21 11:40:00,384.88,385.02,384.83,385.01,7551.0,376.2836,376.4205,376.2347,376.4107,7551.0
2024-02-21 11:45:00,384.98,385.0,384.84,384.93,13652.0,376.3814,376.4009,376.2445,376.3325,13652.0
2024-02-21 11:50:00,384.93,385.02,384.93,385.0,10260.0,376.3325,376.4205,376.3325,376.4009,10260.0
2024-02-21 11:55:00,385.04,385.07,384.97,385.0,8410.0,376.44,376.4694,376.3716,376.4009,8410.0
2024-02-21 12:00:00,385.05,385.06,384.85,384.89,6874.0,376.4498,376.4596,376.2543,376.2934,6874.0
2024-02-21 12:05:00,384.87,384.88,384.6,384.73,17624.0,376.2738,376.2836,376.0099,376.137,17624.0
2024-02-21 12:10:00,384.75,384.75,384.63,384.74,10403.0,376.1565,376.1565,376.0392,376.1467,10403.0
2024-02-21 12:15:00,384.77,384.91,384.67,384.89,14261.0,376.1761,376.3129,376.0783,376.2934,14261.0
2024-02-21 12:20:00,384.91,384.97,384.79,384.91,7476.0,376.3129,376.3716,376.1956,376.3129,7476.0
2024-02-21 12:25:00,384.91,384.91,384.69,384.69,15000.0,376.3129,376.3129,376.0979,376.0979,15000.0
2024-02-21 12:30:00,384.73,384.8,384.63,384.72,6756.0,376.137,376.2054,376.0392,376.1272,6756.0
2024-02-21 12:35:00,384.7,384.77,384.65,384.68,5185.0,376.1076,376.1761,376.0588,376.0881,5185.0
2024-02-21 12:40:00,384.68,384.71,384.26,384.39,28762.0,376.0881,376.1174,375.6775,375.8046,28762.0
2024-02-21 12:45:00,384.4,384.81,384.4,384.78,9779.0,375.8143,376.2152,375.8143,376.1858,9779.0
2024-02-21 12:50:00,384.79,385.04,384.78,385.03,14630.0,376.1956,376.44,376.1858,376.4303,14630.0
2024-02-21 12:55:00,385.04,385.11,384.97,385.06,12031.0,376.44,376.5085,376.3716,376.4596,12031.0
2024-02-21 13:00:00,385.06,385.08,384.23,384.64,72797.0,376.4596,376.4791,375.6481,376.049,72797.0
2024-02-21 13:05:00,384.59,384.82,384.51,384.82,14080.0,376.0001,376.225,375.9219,376.225,14080.0
2024-02-21 13:10:00,384.83,385.1,384.82,385.05,22955.0,376.2347,376.4987,376.225,376.4498,22955.0
2024-02-21 13:15:00,385.09,385.23,385.04,385.12,9767.0,376.4889,376.6258,376.44,376.5183,9767.0
2024-02-21 13:20:00,385.17,385.19,384.98,385.16,11352.0,376.5671,376.5867,376.3814,376.5574,11352.0
2024-02-21 13:25:00,385.15,385.15,384.95,385.08,18982.0,376.5476,376.5476,376.3521,376.4791,18982.0
2024-02-21 13:30:00,385.11,385.21,384.99,385.0,4700.0,376.5085,376.6062,376.3912,376.4009,4700.0
2024-02-21 13:35:00,385.05,385.17,385.05,385.17,3841.0,376.4498,376.5671,376.4498,376.5671,3841.0
2024-02-21 13:40:00,385.16,385.2,385.07,385.07,5603.0,376.5574,376.5965,376.4694,376.4694,5603.0
2024-02-21 13:45:00,385.09,385.19,385.05,385.15,11646.0,376.4889,376.5867,376.4498,376.5476,11646.0
2024-02-21 13:50:00,385.15,385.21,385.04,385.04,5935.0,376.5476,376.6062,376.44,376.44,5935.0
2024-02-21 13:55:00,385.03,385.17,385.01,385.08,9428.0,376.4303,376.5671,376.4107,376.4791,9428.0
2024-02-21 14:00:00,385.03,385.57,384.63,385.29,65572.0,376.4303,376.9582,376.0392,376.6845,65572.0
2024-02-21 14:05:00,385.32,385.39,385.16,385.24,34250.0,376.7138,376.7822,376.5574,376.6356,34250.0
2024-02-21 14:10:00,385.26,385.31,384.91,384.91,12807.0,376.6551,376.704,376.3129,376.3129,12807.0
2024-02-21 14:15:00,384.81,385.11,384.67,384.74,20826.0,376.2152,376.5085,376.0783,376.1467,20826.0
2024-02-21 14:20:00,384.74,384.86,384.41,384.45,27625.0,376.1467,376.2641,375.8241,375.8632,27625.0
2024-02-21 14:25:00,384.44,384.61,384.15,384.45,40405.0,375.8534,376.0196,375.5699,375.8632,40405.0
2024-02-21 14:30:00,384.44,384.46,384.2,384.28,17794.0,375.8534,375.873,375.6188,375.697,17794.0
2024-02-21 14:35:00,384.26,384.32,383.92,384.0,19756.0,375.6775,375.7361,375.3451,375.4233,19756.0
2024-02-21 14:40:00,384.01,384.04,383.74,383.78,59580.0,375.433,375.4624,375.1691,375.2082,59580.0
2024-02-21 14:45:00,383.82,384.06,383.75,384.04,52478.0,375.2473,375.4819,375.1789,375.4624,52478.0
2024-02-21 14:50:00,384.04,384.19,384.01,384.19,26658.0,375.4624,375.609,375.433,375.609,26658.0
2024-02-21 14:55:00,384.18,384.37,384.16,384.35,30467.0,375.5992,375.785,375.5797,375.7655,30467.0
2024-02-21 15:00:00,384.31,384.33,384.06,384.1,26651.0,375.7263,375.7459,375.4819,375.521,26651.0
2024-02-21 15:05:00,384.1,384.1,383.94,383.97,26234.0,375.521,375.521,375.3646,375.3939,26234.0
2024-02-21 15:10:00,383.98,384.01,383.74,383.84,32213.0,375.4037,375.433,375.1691,375.2668,32213.0
2024-02-21 15:15:00,383.79,383.94,383.53,383.66,30356.0,375.218,375.3646,374.9638,375.0909,30356.0
2024-02-21 15:20:00,383.67,383.7,383.32,383.59,23358.0,375.1006,375.13,374.7585,375.0224,23358.0
2024-02-21 15:25:00,383.59,383.98,383.59,383.88,21015.0,375.0224,375.4037,375.0224,375.306,21015.0
2024-02-21 15:30:00,383.92,384.42,383.92,384.39,57631.0,375.3451,375.8339,375.3451,375.8046,57631.0
2024-02-21 15:35:00,384.41,385.05,384.41,384.88,62148.0,375.8241,376.4498,375.8241,376.2836,62148.0
2024-02-21 15:40:00,384.92,385.26,384.86,385.13,46176.0,376.3227,376.6551,376.2641,376.528,46176.0
2024-02-21 15:45:00,385.07,385.17,384.92,385.09,39064.0,376.4694,376.5671,376.3227,376.4889,39064.0
2024-02-21 15:50:00,385.12,385.77,385.12,385.71,66366.0,376.5183,377.1537,376.5183,377.0951,66366.0
2024-02-21 15:55:00,385.72,386.17,385.72,386.08,128186.0,377.1049,377.5448,377.1049,377.4568,128186.0
2024-02-22 09:30:00,388.36,388.89,387.91,388.65,230020.0,379.6859,380.2041,379.2459,379.9694,230020.0
2024-02-22 09:35:00,388.69,388.74,388.28,388.53,137583.0,380.0085,380.0574,379.6077,379.8521,137583.0
2024-02-22 09:40:00,388.52,388.55,388.25,388.38,98046.0,379.8423,379.8716,379.5783,379.7054,98046.0
2024-02-22 09:45:00,388.38,389.28,388.38,389.22,128755.0,379.7054,380.5853,379.7054,380.5267,128755.0
2024-02-22 09:50:00,389.21,389.74,389.12,389.48,90457.0,380.5169,381.0351,380.4289,380.7809,90457.0
2024-02-22 09:55:00,389.45,389.98,389.35,389.62,70456.0,380.7515,381.2697,380.6538,380.9177,70456.0
2024-02-22 10:00:00,389.64,389.89,389.49,389.61,126149.0,380.9373,381.1817,380.7906,380.908,126149.0
2024-02-22 10:05:00,389.6,389.6,388.93,388.93,95373.0,380.8982,380.8982,380.2432,380.2432,95373.0
2024-02-22 10:10:00,388.95,389.07,388.71,388.73,66166.0,380.2627,380.38,380.0281,380.0476,66166.0
2024-02-22 10:15:00,388.75,389.03,388.63,388.69,39349.0,380.0672,380.3409,379.9499,380.0085,39349.0
2024-02-22 10:20:00,388.67,388.89,388.61,388.86,50509.0,379.989,380.2041,379.9303,380.1747,50509.0
2024-02-22 10:25:00,388.93,388.96,388.7,388.94,18117.0,380.2432,380.2725,380.0183,380.2529,18117.0
2024-02-22 10:30:00,388.92,389.04,388.82,389.04,39193.0,380.2334,380.3507,380.1356,380.3507,39193.0
2024-02-22 10:35:00,389.06,389.08,388.66,388.71,54612.0,380.3703,380.3898,379.9792,380.0281,54612.0
2024-02-22 10:40:00,388.73,388.84,388.53,388.59,31042.0,380.0476,380.1552,379.8521,379.9108,31042.0
2024-02-22 10:45:00,388.61,388.66,388.44,388.61,24295.0,379.9303,379.9792,379.7641,379.9303,24295.0
2024-02-22 10:50:00,388.64,388.73,388.55,388.64,16211.0,379.9596,380.0476,379.8716,379.9596,16211.0
2024-02-22 10:55:00,388.67,388.67,388.37,388.37,15327.0,379.989,379.989,379.6957,379.6957,15327.0
2024-02-22 11:00:00,388.39,388.42,388.12,388.27,52260.0,379.7152,379.7445,379.4512,379.5979,52260.0
2024-02-22 11:05:00,388.26,388.52,388.19,388.31,31775.0,379.5881,379.8423,379.5197,379.637,31775.0
2024-02-22 11:10:00,388.34,388.78,388.32,388.7,57139.0,379.6663,380.0965,379.6468,380.0183,57139.0
2024-02-22 11:15:00,388.71,388.93,388.64,388.8,25776.0,380.0281,380.2432,379.9596,380.1161,25776.0
2024-02-22 11:20:00,388.82,388.83,388.67,388.77,19528.0,380.1356,380.1454,379.989,380.0867,19528.0
2024-02-22 11:25:00,388.76,388.9,388.65,388.78,16799.0,380.077,380.2138,379.9694,380.0965,16799.0
2024-02-22 11:30:00,388.81,388.97,388.78,388.92,21461.0,380.1258,380.2823,380.0965,380.2334,21461.0
2024-02-22 11:35:00,388.93,388.98,388.73,388.79,16157.0,380.2432,380.292,380.0476,380.1063,16157.0
2024-02-22 11:40:00,388.75,388.93,388.72,388.92,24982.0,380.0672,380.2432,380.0378,380.2334,24982.0
2024-02-22 11:45:00,388.9,388.93,388.47,388.6,49601.0,380.2138,380.2432,379.7934,379.9205,49601.0
2024-02-22 11:50:00,388.58,388.74,388.56,388.67,17038.0,379.901,380.0574,379.8814,379.989,17038.0
2024-02-22 11:55:00,388.74,388.74,388.54,388.62,9347.0,380.0574,380.0574,379.8619,379.9401,9347.0
2024-02-22 12:00:00,388.62,388.77,388.41,388.77,56027.0,379.9401,380.0867,379.7348,380.0867,56027.0
2024-02-22 12:05:00,388.74,388.81,388.7,388.77,17905.0,380.0574,380.1258,380.0183,380.0867,17905.0
2024-02-22 12:10:00,388.79,388.84,388.73,388.75,16395.0,380.1063,380.1552,380.0476,380.0672,16395.0
2024-02-22 12:15:00,388.74,388.87,388.68,388.87,8564.0,380.0574,380.1845,379.9987,380.1845,8564.0
2024-02-22 12:20:00,388.86,389.11,388.83,389.08,44724.0,380.1747,380.4191,380.1454,380.3898,44724.0
2024-02-22 12:25:00,389.09,389.26,389.04,389.19,23793.0,380.3996,380.5658,380.3507,380.4974,23793.0
2024-02-22 12:30:00,389.22,389.38,389.17,389.25,49892.0,380.5267,380.6831,380.4778,380.556,49892.0
2024-02-22 12:35:00,389.27,389.27,389.07,389.24,55695.0,380.5756,380.5756,380.38,380.5462,55695.0
2024-02-22 12:40:00,389.22,389.29,389.08,389.21,36333.0,380.5267,380.5951,380.3898,380.5169,36333.0
2024-02-22 12:45:00,389.23,389.36,389.13,389.29,26189.0,380.5365,380.6636,380.4387,380.5951,26189.0
2024-02-22 12:50:00,389.31,389.53,389.28,389.47,22135.0,380.6147,380.8298,380.5853,380.7711,22135.0
2024-02-22 12:55:00,389.46,389.63,389.4,389.54,43103.0,380.7613,380.9275,380.7027,380.8395,43103.0
2024-02-22 13:00:00,389.53,389.53,389.29,389.49,38393.0,380.8298,380.8298,380.5951,380.7906,38393.0
2024-02-22 13:05:00,389.49,389.58,389.4,389.53,18365.0,380.7906,380.8786,380.7027,380.8298,18365.0
2024-02-22 13:10:00,389.53,389.53,389.25,389.27,17405.0,380.8298,380.8298,380.556,380.5756,17405.0
2024-02-22 13:15:00,389.27,389.47,389.25,389.47,16563.0,380.5756,380.7711,380.556,380.7711,16563.0
2024-02-22 13:20:00,389.49,389.71,389.46,389.71,15382.0,380.7906,381.0057,380.7613,381.0057,15382.0
2024-02-22 13:25:00,389.68,389.98,389.68,389.95,41501.0,380.9764,381.2697,380.9764,381.2404,41501.0
2024-02-22 13:30:00,390.0,390.1,389.94,389.97,31933.0,381.2893,381.387,381.2306,381.2599,31933.0
2024-02-22 13:35:00,389.98,390.11,389.96,390.11,24486.0,381.2697,381.3968,381.2502,381.3968,24486.0
2024-02-22 13:40:00,390.09,390.27,390.08,390.14,20591.0,381.3772,381.5532,381.3675,381.4261,20591.0
2024-02-22 13:45:00,390.15,390.24,390.09,390.18,40043.0,381.4359,381.5239,381.3772,381.4652,40043.0
2024-02-22 13:50:00,390.16,390.2,390.01,390.18,40276.0,381.4457,381.4848,381.299,381.4652,40276.0
2024-02-22 13:55:00,390.19,390.27,390.14,390.26,30954.0,381.475,381.5532,381.4261,381.5435,30954.0
2024-02-22 14:00:00,390.24,390.69,390.21,390.57,54607.0,381.5239,381.9638,381.4946,381.8465,54607.0
2024-02-22 14:05:00,390.59,390.64,390.49,390.55,34045.0,381.8661,381.915,381.7683,381.827,34045.0
2024-02-22 14:10:00,390.57,390.85,390.56,390.81,28114.0,381.8465,382.1203,381.8368,382.0812,28114.0
2024-02-22 14:15:00,390.84,391.01,390.78,390.87,16867.0,382.1105,382.2767,382.0518,382.1398,16867.0
2024-02-22 14:20:00,390.96,391.33,390.94,391.32,30836.0,382.2278,382.5896,382.2083,382.5798,30836.0
2024-02-22 14:25:00,391.31,391.47,391.29,391.41,15442.0,382.57,382.7264,382.5504,382.6678,15442.0
2024-02-22 14:30:00,391.42,391.46,390.82,390.89,28063.0,382.6775,382.7166,382.0909,382.1594,28063.0
2024-02-22 14:35:00,390.89,391.04,390.81,390.85,12047.0,382.1594,382.306,382.0812,382.1203,12047.0
2024-02-22 14:40:00,390.82,390.85,390.65,390.81,22896.0,382.0909,382.1203,381.9247,382.0812,22896.0
2024-02-22 14:45:00,390.81,390.81,390.47,390.49,25412.0,382.0812,382.0812,381.7488,381.7683,25412.0
2024-02-22 14:50:00,390.5,390.53,390.36,390.45,34357.0,381.7781,381.8074,381.6412,381.7292,34357.0
2024-02-22 14:55:00,390.47,390.5,390.08,390.24,110264.0,381.7488,381.7781,381.3675,381.5239,110264.0
2024-02-22 15:00:00,390.23,390.49,390.16,390.39,44280.0,381.5141,381.7683,381.4457,381.6705,44280.0
2024-02-22 15:05:00,390.38,390.48,390.1,390.14,40058.0,381.6608,381.7585,381.387,381.4261,40058.0
2024-02-22 15:10:00,390.16,390.37,390.06,390.31,23786.0,381.4457,381.651,381.3479,381.5923,23786.0
2024-02-22 15:15:00,390.3,390.48,390.29,390.48,43752.0,381.5826,381.7585,381.5728,381.7585,43752.0
2024-02-22 15:20:00,390.48,390.65,390.42,390.61,24507.0,381.7585,381.9247,381.6999,381.8856,24507.0
2024-02-22 15:25:00,390.61,390.7,390.51,390.54,20840.0,381.8856,381.9736,381.7879,381.8172,20840.0
2024-02-22 15:30:00,390.54,390.56,390.26,390.4,26278.0,381.8172,381.8368,381.5435,381.6803,26278.0
2024-02-22 15:35:00,390.38,390.77,390.35,390.77,27201.0,381.6608,382.0421,381.6314,382.0421,27201.0
2024-02-22 15:40:00,390.77,390.99,390.67,390.67,41490.0,382.0421,382.2571,381.9443,381.9443,41490.0
2024-02-22 15:45:00,390.64,390.69,390.52,390.54,119437.0,381.915,381.9638,381.7976,381.8172,119437.0
2024-02-22 15:50:00,390.52,390.91,390.46,390.8,68249.0,381.7976,382.1789,381.739,382.0714,68249.0
2024-02-22 15:55:00,390.84,391.15,390.5,390.57,263299.0,382.1105,382.4136,381.7781,381.8465,263299.0
2024-02-23 09:30:00,391.77,392.09,391.43,391.65,224690.0,383.0197,383.3326,382.6873,382.9024,224690.0
2024-02-23 09:35:00,391.66,391.91,391.5,391.69,99279.0,382.9122,383.1566,382.7558,382.9415,99279.0
2024-02-23 09:40:00,391.68,391.98,391.62,391.95,46202.0,382.9317,383.225,382.8731,383.1957,46202.0
2024-02-23 09:45:00,391.9,392.13,391.86,392.04,57873.0,383.1468,383.3717,383.1077,383.2837,57873.0
2024-02-23 09:50:00,392.07,392.38,391.81,392.38,40362.0,383.313,383.6161,383.0588,383.6161,40362.0
2024-02-23 09:55:00,392.36,392.66,392.09,392.59,102991.0,383.5965,383.8898,383.3326,383.8214,102991.0
2024-02-23 10:00:00,392.69,392.7,392.14,392.34,99281.0,383.9192,383.929,383.3815,383.577,99281.0
2024-02-23 10:05:00,392.35,392.61,392.3,392.58,50378.0,383.5868,383.841,383.5379,383.8116,50378.0
2024-02-23 10:10:00,392.57,392.61,392.41,392.57,36504.0,383.8019,383.841,383.6454,383.8019,36504.0
2024-02-23 10:15:00,392.57,392.6,392.4,392.45,19251.0,383.8019,383.8312,383.6357,383.6845,19251.0
2024-02-23 10:20:00,392.53,392.7,392.49,392.7,44580.0,383.7628,383.929,383.7236,383.929,44580.0
2024-02-23 10:25:00,392.67,392.84,392.55,392.58,40133.0,383.8996,384.0658,383.7823,383.8116,40133.0
2024-02-23 10:30:00,392.62,392.75,392.45,392.57,30933.0,383.8507,383.9778,383.6845,383.8019,30933.0
2024-02-23 10:35:00,392.54,392.68,392.45,392.61,13695.0,383.7725,383.9094,383.6845,383.841,13695.0
2024-02-23 10:40:00,392.72,392.83,392.57,392.6,53505.0,383.9485,384.056,383.8019,383.8312,53505.0
2024-02-23 10:45:00,392.63,392.67,392.3,392.36,56892.0,383.8605,383.8996,383.5379,383.5965,56892.0
2024-02-23 10:50:00,392.37,392.52,392.26,392.27,48498.0,383.6063,383.753,383.4988,383.5086,48498.0
2024-02-23 10:55:00,392.28,392.64,392.18,392.64,44106.0,383.5183,383.8703,383.4206,383.8703,44106.0
2024-02-23 11:00:00,392.64,392.69,391.9,391.99,58025.0,383.8703,383.9192,383.1468,383.2348,58025.0
2024-02-23 11:05:00,392.01,392.22,391.98,392.06,37026.0,383.2544,383.4597,383.225,383.3032,37026.0
2024-02-23 11:10:00,392.06,392.1,391.7,391.81,29736.0,383.3032,383.3424,382.9513,383.0588,29736.0
2024-02-23 11:15:00,391.76,391.98,391.7,391.88,18499.0,383.0099,383.225,382.9513,383.1273,18499.0
2024-02-23 11:20:00,391.86,391.96,391.79,391.82,13991.0,383.1077,383.2055,383.0393,383.0686,13991.0
2024-02-23 11:25:00,391.8,392.05,391.8,392.03,26645.0,383.0491,383.2935,383.0491,383.2739,26645.0
2024-02-23 11:30:00,392.04,392.05,391.8,391.82,21215.0,383.2837,383.2935,383.0491,383.0686,21215.0
2024-02-23 11:35:00,391.81,392.0,391.81,392.0,29578.0,383.0588,383.2446,383.0588,383.2446,29578.0
2024-02-23 11:40:00,392.06,392.1,391.89,391.91,27935.0,383.3032,383.3424,383.137,383.1566,27935.0
2024-02-23 11:45:00,391.89,392.04,391.77,391.99,12431.0,383.137,383.2837,383.0197,383.2348,12431.0
2024-02-23 11:50:00,391.97,392.13,391.97,392.06,13060.0,383.2153,383.3717,383.2153,383.3032,13060.0
2024-02-23 11:55:00,392.04,392.18,391.83,391.95,37863.0,383.2837,383.4206,383.0784,383.1957,37863.0
2024-02-23 12:00:00,391.9,392.15,391.9,392.04,39714.0,383.1468,383.3912,383.1468,383.2837,39714.0
2024-02-23 12:05:00,392.03,392.27,392.03,392.22,23919.0,383.2739,383.5086,383.2739,383.4597,23919.0
2024-02-23 12:10:00,392.23,392.31,392.14,392.23,22993.0,383.4695,383.5477,383.3815,383.4695,22993.0
2024-02-23 12:15:00,392.27,392.27,391.95,392.12,28993.0,383.5086,383.5086,383.1957,383.3619,28993.0
2024-02-23 12:20:00,392.14,392.22,391.96,391.97,11628.0,383.3815,383.4597,383.2055,383.2153,11628.0
2024-02-23 12:25:00,391.96,391.96,391.65,391.7,36187.0,383.2055,383.2055,382.9024,382.9513,36187.0
2024-02-23 12:30:00,391.71,391.74,391.44,391.7,25860.0,382.9611,382.9904,382.6971,382.9513,25860.0
2024-02-23 12:35:00,391.68,391.78,391.5,391.77,14923.0,382.9317,383.0295,382.7558,383.0197,14923.0
2024-02-23 12:40:00,391.75,391.8,391.5,391.78,34122.0,383.0002,383.0491,382.7558,383.0295,34122.0
2024-02-23 12:45:00,391.77,391.83,391.66,391.79,11797.0,383.0197,383.0784,382.9122,383.0393,11797.0
2024-02-23 12:50:00,391.79,391.79,391.63,391.7,6226.0,383.0393,383.0393,382.8829,382.9513,6226.0
2024-02-23 12:55:00,391.71,391.76,391.6,391.68,2951.0,382.9611,383.0099,382.8535,382.9317,2951.0
2024-02-23 13:00:00,391.68,391.68,391.46,391.5,9521.0,382.9317,382.9317,382.7166,382.7558,9521.0
2024-02-23 13:05:00,391.54,391.59,391.47,391.51,10482.0,382.7949,382.8437,382.7264,382.7655,10482.0
2024-02-23 13:10:00,391.48,391.76,391.48,391.69,5783.0,382.7362,383.0099,382.7362,382.9415,5783.0
2024-02-23 13:15:00,391.62,391.79,391.62,391.79,3819.0,382.8731,383.0393,382.8731,383.0393,3819.0
2024-02-23 13:20:00,391.82,391.89,391.77,391.88,6152.0,383.0686,383.137,383.0197,383.1273,6152.0
2024-02-23 13:25:00,391.88,391.92,391.8,391.87,34272.0,383.1273,383.1664,383.0491,383.1175,34272.0
2024-02-23 13:30:00,391.88,391.93,391.75,391.91,26111.0,383.1273,383.1762,383.0002,383.1566,26111.0
2024-02-23 13:35:00,391.89,391.91,391.82,391.83,14319.0,383.137,383.1566,383.0686,383.0784,14319.0
2024-02-23 13:40:00,391.82,391.82,391.54,391.63,35903.0,383.0686,383.0686,382.7949,382.8829,35903.0
2024-02-23 13:45:00,391.63,391.67,391.57,391.6,10033.0,382.8829,382.922,382.8242,382.8535,10033.0
2024-02-23 13:50:00,391.59,391.66,391.44,391.55,10281.0,382.8437,382.9122,382.6971,382.8046,10281.0
2024-02-23 13:55:00,391.53,391.59,391.45,391.49,5827.0,382.7851,382.8437,382.7069,382.746,5827.0
2024-02-23 14:00:00,391.51,391.54,391.18,391.32,16762.0,382.7655,382.7949,382.4429,382.5798,16762.0
2024-02-23 14:05:00,391.31,391.52,391.26,391.27,15499.0,382.57,382.7753,382.5211,382.5309,15499.0
2024-02-23 14:10:00,391.3,391.33,391.09,391.23,21355.0,382.5602,382.5896,382.3549,382.4918,21355.0
2024-02-23 14:15:00,391.26,391.26,391.08,391.15,9083.0,382.5211,382.5211,382.3451,382.4136,9083.0
2024-02-23 14:20:00,391.15,391.22,390.95,390.99,11748.0,382.4136,382.482,382.218,382.2571,11748.0
2024-02-23 14:25:00,390.99,391.08,390.92,391.0,10258.0,382.2571,382.3451,382.1887,382.2669,10258.0
2024-02-23 14:30:00,390.97,391.19,390.92,391.17,41958.0,382.2376,382.4527,382.1887,382.4331,41958.0
2024-02-23 14:35:00,391.16,391.16,390.98,391.13,10281.0,382.4233,382.4233,382.2474,382.394,10281.0
2024-02-23 14:40:00,391.13,391.14,391.01,391.04,5600.0,382.394,382.4038,382.2767,382.306,5600.0
2024-02-23 14:45:00,391.09,391.13,391.04,391.08,4233.0,382.3549,382.394,382.306,382.3451,4233.0
2024-02-23 14:50:00,391.05,391.27,390.94,391.18,6026.0,382.3158,382.5309,382.2083,382.4429,6026.0
2024-02-23 14:55:00,391.21,391.37,391.21,391.36,11965.0,382.4722,382.6287,382.4722,382.6189,11965.0
2024-02-23 15:00:00,391.36,391.57,391.33,391.5,11601.0,382.6189,382.8242,382.5896,382.7558,11601.0
2024-02-23 15:05:00,391.5,391.59,391.23,391.29,86229.0,382.7558,382.8437,382.4918,382.5504,86229.0
2024-02-23 15:10:00,391.25,391.47,391.24,391.4,8954.0,382.5113,382.7264,382.5016,382.658,8954.0
2024-02-23 15:15:00,391.39,391.56,391.37,391.52,17078.0,382.6482,382.8144,382.6287,382.7753,17078.0
2024-02-23 15:20:00,391.54,391.6,391.44,391.55,7424.0,382.7949,382.8535,382.6971,382.8046,7424.0
2024-02-23 15:25:00,391.61,391.71,391.46,391.51,14315.0,382.8633,382.9611,382.7166,382.7655,14315.0
2024-02-23 15:30:00,391.53,391.62,391.37,391.56,22098.0,382.7851,382.8731,382.6287,382.8144,22098.0
2024-02-23 15:35:00,391.55,391.72,391.47,391.57,29415.0,382.8046,382.9708,382.7264,382.8242,29415.0
2024-02-23 15:40:00,391.57,391.62,391.47,391.51,20501.0,382.8242,382.8731,382.7264,382.7655,20501.0
2024-02-23 15:45:00,391.52,391.91,391.51,391.86,50960.0,382.7753,383.1566,382.7655,383.1077,50960.0
2024-02-23 15:50:00,391.89,391.94,391.58,391.64,133997.0,383.137,383.1859,382.834,382.8926,133997.0
2024-02-23 15:55:00,391.63,391.73,391.24,391.27,175019.0,382.8829,382.9806,382.5016,382.5309,175019.0
2024-02-26 09:30:00,391.38,391.96,391.23,391.94,181460.0,382.6384,383.2055,382.4918,383.1859,181460.0
2024-02-26 09:35:00,391.93,392.03,391.84,391.9,43660.0,383.1762,383.2739,383.0882,383.1468,43660.0
2024-02-26 09:40:00,391.92,392.4,391.89,392.25,48082.0,383.1664,383.6357,383.137,383.489,48082.0
2024-02-26 09:45:00,392.3,392.41,392.06,392.22,26299.0,383.5379,383.6454,383.3032,383.4597,26299.0
2024-02-26 09:50:00,392.21,392.38,392.17,392.22,20355.0,383.4499,383.6161,383.4108,383.4597,20355.0
2024-02-26 09:55:00,392.23,392.27,392.15,392.21,25186.0,383.4695,383.5086,383.3912,383.4499,25186.0
2024-02-26 10:00:00,392.24,392.26,391.99,392.16,33374.0,383.4792,383.4988,383.2348,383.401,33374.0
2024-02-26 10:05:00,392.17,392.23,392.0,392.06,28393.0,383.4108,383.4695,383.2446,383.3032,28393.0
2024-02-26 10:10:00,392.04,392.1,391.75,391.81,15622.0,383.2837,383.3424,383.0002,383.0588,15622.0
2024-02-26 10:15:00,391.8,391.85,391.58,391.69,17174.0,383.0491,383.0979,382.834,382.9415,17174.0
2024-02-26 10:20:00,391.65,392.03,391.57,391.88,15151.0,382.9024,383.2739,382.8242,383.1273,15151.0
2024-02-26 10:25:00,391.91,392.0,391.88,391.88,6764.0,383.1566,383.2446,383.1273,383.1273,6764.0
2024-02-26 10:30:00,391.91,391.98,391.8,391.98,21939.0,383.1566,383.225,383.0491,383.225,21939.0
2024-02-26 10:35:00,391.97,392.09,391.82,391.83,20084.0,383.2153,383.3326,383.0686,383.0784,20084.0
2024-02-26 10:40:00,391.83,391.93,391.67,391.72,18976.0,383.0784,383.1762,382.922,382.9708,18976.0
2024-02-26 10:45:00,391.73,391.79,391.56,391.59,27570.0,382.9806,383.0393,382.8144,382.8437,27570.0
2024-02-26 10:50:00,391.57,391.64,391.46,391.53,18022.0,382.8242,382.8926,382.7166,382.7851,18022.0
2024-02-26 10:55:00,391.52,391.6,391.33,391.41,14791.0,382.7753,382.8535,382.5896,382.6678,14791.0
2024-02-26 11:00:00,391.44,391.47,391.32,391.33,7247.0,382.6971,382.7264,382.5798,382.5896,7247.0
2024-02-26 11:05:00,391.33,391.36,391.14,391.24,21012.0,382.5896,382.6189,382.4038,382.5016,21012.0
2024-02-26 11:10:00,391.21,391.34,391.15,391.29,19531.0,382.4722,382.5993,382.4136,382.5504,19531.0
2024-02-26 11:15:00,391.29,391.52,391.27,391.42,12212.0,382.5504,382.7753,382.5309,382.6775,12212.0
2024-02-26 11:20:00,391.38,391.49,391.31,391.34,5717.0,382.6384,382.746,382.57,382.5993,5717.0
2024-02-26 11:25:00,391.34,391.4,391.22,391.35,11727.0,382.5993,382.658,382.482,382.6091,11727.0
2024-02-26 11:30:00,391.38,391.42,391.26,391.28,7618.0,382.6384,382.6775,382.5211,382.5407,7618.0
2024-02-26 11:35:00,391.26,391.43,391.16,391.4,20043.0,382.5211,382.6873,382.4233,382.658,20043.0
2024-02-26 11:40:00,391.43,391.47,391.31,391.39,4653.0,382.6873,382.7264,382.57,382.6482,4653.0
2024-02-26 11:45:00,391.38,391.45,391.33,391.42,5836.0,382.6384,382.7069,382.5896,382.6775,5836.0
2024-02-26 11:50:00,391.47,391.54,391.46,391.53,18994.0,382.7264,382.7949,382.7166,382.7851,18994.0
2024-02-26 11:55:00,391.48,391.56,391.48,391.54,6032.0,382.7362,382.8144,382.7362,382.7949,6032.0
2024-02-26 12:00:00,391.55,391.55,391.26,391.32,13634.0,382.8046,382.8046,382.5211,382.5798,13634.0
2024-02-26 12:05:00,391.34,391.34,391.17,391.18,9850.0,382.5993,382.5993,382.4331,382.4429,9850.0
2024-02-26 12:10:00,391.19,391.37,391.19,391.35,6686.0,382.4527,382.6287,382.4527,382.6091,6686.0
2024-02-26 12:15:00,391.36,391.36,391.21,391.26,9426.0,382.6189,382.6189,382.4722,382.5211,9426.0
2024-02-26 12:20:00,391.25,391.43,391.25,391.42,9187.0,382.5113,382.6873,382.5113,382.6775,9187.0
2024-02-26 12:25:00,391.41,391.56,391.41,391.5,5545.0,382.6678,382.8144,382.6678,382.7558,5545.0
2024-02-26 12:30:00,391.49,391.56,391.36,391.45,18076.0,382.746,382.8144,382.6189,382.7069,18076.0
2024-02-26 12:35:00,391.44,391.5,391.38,391.42,4505.0,382.6971,382.7558,382.6384,382.6775,4505.0
2024-02-26 12:40:00,391.38,391.45,391.29,391.29,5588.0,382.6384,382.7069,382.5504,382.5504,5588.0
2024-02-26 12:45:00,391.31,391.35,391.24,391.27,7620.0,382.57,382.6091,382.5016,382.5309,7620.0
2024-02-26 12:50:00,391.25,391.25,391.06,391.12,13657.0,382.5113,382.5113,382.3256,382.3842,13657.0
2024-02-26 12:55:00,391.13,391.22,391.1,391.16,7858.0,382.394,382.482,382.3647,382.4233,7858.0
2024-02-26 13:00:00,391.15,391.18,391.0,391.17,12345.0,382.4136,382.4429,382.2669,382.4331,12345.0
2024-02-26 13:05:00,391.18,391.26,391.12,391.19,4092.0,382.4429,382.5211,382.3842,382.4527,4092.0
2024-02-26 13:10:00,391.23,391.38,391.23,391.37,5465.0,382.4918,382.6384,382.4918,382.6287,5465.0
2024-02-26 13:15:00,391.34,391.44,391.17,391.17,13859.0,382.5993,382.6971,382.4331,382.4331,13859.0
2024-02-26 13:20:00,391.16,391.17,391.03,391.09,22187.0,382.4233,382.4331,382.2963,382.3549,22187.0
2024-02-26 13:25:00,391.03,391.05,390.64,390.79,18656.0,382.2963,382.3158,381.915,382.0616,18656.0
2024-02-26 13:30:00,390.79,390.85,390.44,390.46,35148.0,382.0616,382.1203,381.7194,381.739,35148.0
2024-02-26 13:35:00,390.48,390.51,390.23,390.47,20384.0,381.7585,381.7879,381.5141,381.7488,20384.0
2024-02-26 13:40:00,390.47,390.71,390.45,390.65,15114.0,381.7488,381.9834,381.7292,381.9247,15114.0
2024-02-26 13:45:00,390.66,390.76,390.51,390.58,8054.0,381.9345,382.0323,381.7879,381.8563,8054.0
2024-02-26 13:50:00,390.56,390.72,390.44,390.7,14688.0,381.8368,381.9932,381.7194,381.9736,14688.0
2024-02-26 13:55:00,390.69,390.86,390.68,390.86,11163.0,381.9638,382.1301,381.9541,382.1301,11163.0
2024-02-26 14:00:00,390.92,391.07,390.89,391.07,35795.0,382.1887,382.3354,382.1594,382.3354,35795.0
2024-02-26 14:05:00,391.11,391.28,391.07,391.11,20339.0,382.3745,382.5407,382.3354,382.3745,20339.0
2024-02-26 14:10:00,391.11,391.14,390.87,390.91,33716.0,382.3745,382.4038,382.1398,382.1789,33716.0
2024-02-26 14:15:00,390.93,391.03,390.85,391.03,7141.0,382.1985,382.2963,382.1203,382.2963,7141.0
2024-02-26 14:20:00,391.06,391.15,390.95,391.11,6755.0,382.3256,382.4136,382.218,382.3745,6755.0
2024-02-26 14:25:00,391.13,391.16,391.05,391.16,2500.0,382.394,382.4233,382.3158,382.4233,2500.0
2024-02-26 14:30:00,391.15,391.26,391.01,391.11,8129.0,382.4136,382.5211,382.2767,382.3745,8129.0
2024-02-26 14:35:00,391.14,391.15,390.89,391.03,19510.0,382.4038,382.4136,382.1594,382.2963,19510.0
2024-02-26 14:40:00,391.02,391.05,390.84,390.99,9774.0,382.2865,382.3158,382.1105,382.2571,9774.0
2024-02-26 14:45:00,390.92,391.1,390.92,391.03,7648.0,382.1887,382.3647,382.1887,382.2963,7648.0
2024-02-26 14:50:00,391.04,391.28,391.03,391.12,8391.0,382.306,382.5407,382.2963,382.3842,8391.0
2024-02-26 14:55:00,391.09,391.16,391.02,391.03,16116.0,382.3549,382.4233,382.2865,382.2963,16116.0
2024-02-26 15:00:00,391.02,391.2,391.02,391.15,11407.0,382.2865,382.4625,382.2865,382.4136,11407.0
2024-02-26 15:05:00,391.17,391.26,391.08,391.24,12243.0,382.4331,382.5211,382.3451,382.5016,12243.0
2024-02-26 15:10:00,391.24,391.4,391.18,391.28,15549.0,382.5016,382.658,382.4429,382.5407,15549.0
2024-02-26 15:15:00,391.25,391.35,391.05,391.09,15141.0,382.5113,382.6091,382.3158,382.3549,15141.0
2024-02-26 15:20:00,391.1,391.14,391.0,391.05,35777.0,382.3647,382.4038,382.2669,382.3158,35777.0
2024-02-26 15:25:00,391.06,391.16,391.05,391.16,11496.0,382.3256,382.4233,382.3158,382.4233,11496.0
2024-02-26 15:30:00,391.17,391.2,390.79,390.86,19561.0,382.4331,382.4625,382.0616,382.1301,19561.0
2024-02-26 15:35:00,390.91,391.01,390.8,390.92,10496.0,382.1789,382.2767,382.0714,382.1887,10496.0
2024-02-26 15:40:00,390.96,390.96,390.83,390.91,28010.0,382.2278,382.2278,382.1007,382.1789,28010.0
2024-02-26 15:45:00,390.9,391.14,390.89,391.1,26718.0,382.1692,382.4038,382.1594,382.3647,26718.0
2024-02-26 15:50:00,391.16,391.24,390.78,390.84,30274.0,382.4233,382.5016,382.0518,382.1105,30274.0
2024-02-26 15:55:00,390.86,390.97,390.57,390.66,53047.0,382.1301,382.2376,381.8465,381.9345,53047.0
2024-02-27 09:30:00,390.36,390.45,389.76,389.76,120966.0,381.6412,381.7292,381.0546,381.0546,120966.0
2024-02-27 09:35:00,389.69,389.71,389.36,389.6,91348.0,380.9862,381.0057,380.6636,380.8982,91348.0
2024-02-27 09:40:00,389.58,389.71,389.39,389.6,57230.0,380.8786,381.0057,380.6929,380.8982,57230.0
2024-02-27 09:45:00,389.61,389.73,389.48,389.59,26427.0,380.908,381.0253,380.7809,380.8884,26427.0
2024-02-27 09:50:00,389.56,389.65,389.4,389.55,21798.0,380.8591,380.9471,380.7027,380.8493,21798.0
2024-02-27 09:55:00,389.57,389.68,389.46,389.51,34830.0,380.8689,380.9764,380.7613,380.8102,34830.0
2024-02-27 10:00:00,389.58,389.88,389.48,389.49,51532.0,380.8786,381.1719,380.7809,380.7906,51532.0
2024-02-27 10:05:00,389.49,389.49,389.18,389.3,36891.0,380.7906,380.7906,380.4876,380.6049,36891.0
2024-02-27 10:10:00,389.28,389.36,389.18,389.25,16283.0,380.5853,380.6636,380.4876,380.556,16283.0
2024-02-27 10:15:00,389.19,389.51,389.19,389.51,17965.0,380.4974,380.8102,380.4974,380.8102,17965.0
2024-02-27 10:20:00,389.54,389.6,389.39,389.46,8841.0,380.8395,380.8982,380.6929,380.7613,8841.0
2024-02-27 10:25:00,389.44,389.57,389.29,389.57,9215.0,380.7418,380.8689,380.5951,380.8689,9215.0
2024-02-27 10:30:00,389.56,389.56,389.4,389.47,8822.0,380.8591,380.8591,380.7027,380.7711,8822.0
2024-02-27 10:35:00,389.42,389.47,389.09,389.15,28953.0,380.7222,380.7711,380.3996,380.4582,28953.0
2024-02-27 10:40:00,389.15,389.17,389.03,389.06,13182.0,380.4582,380.4778,380.3409,380.3703,13182.0
2024-02-27 10:45:00,389.02,389.26,388.95,389.24,19980.0,380.3311,380.5658,380.2627,380.5462,19980.0
2024-02-27 10:50:00,389.24,389.41,389.18,389.19,10280.0,380.5462,380.7124,380.4876,380.4974,10280.0
2024-02-27 10:55:00,389.22,389.39,389.22,389.35,14319.0,380.5267,380.6929,380.5267,380.6538,14319.0
2024-02-27 11:00:00,389.37,389.45,389.34,389.39,11518.0,380.6733,380.7515,380.644,380.6929,11518.0
2024-02-27 11:05:00,389.37,389.38,389.21,389.34,7477.0,380.6733,380.6831,380.5169,380.644,7477.0
2024-02-27 11:10:00,389.19,389.28,389.12,389.21,16290.0,380.4974,380.5853,380.4289,380.5169,16290.0
2024-02-27 11:15:00,389.21,389.21,388.97,389.08,15746.0,380.5169,380.5169,380.2823,380.3898,15746.0
2024-02-27 11:20:00,389.06,389.18,389.04,389.18,6200.0,380.3703,380.4876,380.3507,380.4876,6200.0
2024-02-27 11:25:00,389.14,389.23,389.0,389.04,36431.0,380.4485,380.5365,380.3116,380.3507,36431.0
2024-02-27 11:30:00,389.05,389.22,389.01,389.14,16229.0,380.3605,380.5267,380.3214,380.4485,16229.0
2024-02-27 11:35:00,389.18,389.18,388.81,388.99,21505.0,380.4876,380.4876,380.1258,380.3018,21505.0
2024-02-27 11:40:00,388.98,388.98,388.88,388.89,9050.0,380.292,380.292,380.1943,380.2041,9050.0
2024-02-27 11:45:00,388.87,388.95,388.83,388.85,12295.0,380.1845,380.2627,380.1454,380.1649,12295.0
2024-02-27 11:50:00,388.9,388.99,388.82,388.83,26567.0,380.2138,380.3018,380.1356,380.1454,26567.0
2024-02-27 11:55:00,388.87,388.94,388.86,388.93,4487.0,380.1845,380.2529,380.1747,380.2432,4487.0
2024-02-27 12:00:00,388.94,389.06,388.94,388.96,9846.0,380.2529,380.3703,380.2529,380.2725,9846.0
2024-02-27 12:05:00,388.96,388.99,388.91,388.93,4891.0,380.2725,380.3018,380.2236,380.2432,4891.0
2024-02-27 12:10:00,388.93,388.97,388.88,388.91,2693.0,380.2432,380.2823,380.1943,380.2236,2693.0
2024-02-27 12:15:00,388.92,388.96,388.79,388.93,21310.0,380.2334,380.2725,380.1063,380.2432,21310.0
2024-02-27 12:20:00,388.94,389.03,388.79,388.86,31402.0,380.2529,380.3409,380.1063,380.1747,31402.0
2024-02-27 12:25:00,388.84,389.03,388.84,388.97,14603.0,380.1552,380.3409,380.1552,380.2823,14603.0
2024-02-27 12:30:00,388.95,389.11,388.94,389.08,7900.0,380.2627,380.4191,380.2529,380.3898,7900.0
2024-02-27 12:35:00,389.07,389.13,388.89,388.9,7679.0,380.38,380.4387,380.2041,380.2138,7679.0
2024-02-27 12:40:00,388.89,388.98,388.83,388.94,14571.0,380.2041,380.292,380.1454,380.2529,14571.0
2024-02-27 12:45:00,388.94,389.06,388.94,389.01,6600.0,380.2529,380.3703,380.2529,380.3214,6600.0
2024-02-27 12:50:00,389.02,389.07,388.97,389.03,4583.0,380.3311,380.38,380.2823,380.3409,4583.0
2024-02-27 12:55:00,389.02,389.06,388.87,388.89,7949.0,380.3311,380.3703,380.1845,380.2041,7949.0
2024-02-27 13:00:00,388.84,389.18,388.75,389.12,28781.0,380.1552,380.4876,380.0672,380.4289,28781.0
2024-02-27 13:05:00,389.12,389.2,389.02,389.12,10207.0,380.4289,380.5071,380.3311,380.4289,10207.0
2024-02-27 13:10:00,389.12,389.19,389.09,389.1,21618.0,380.4289,380.4974,380.3996,380.4094,21618.0
2024-02-27 13:15:00,389.11,389.16,388.99,388.99,3984.0,380.4191,380.468,380.3018,380.3018,3984.0
2024-02-27 13:20:00,389.01,389.22,389.0,389.16,16631.0,380.3214,380.5267,380.3116,380.468,16631.0
2024-02-27 13:25:00,389.16,389.19,388.97,388.98,7497.0,380.468,380.4974,380.2823,380.292,7497.0
2024-02-27 13:30:00,388.98,389.08,388.92,389.03,5444.0,380.292,380.3898,380.2334,380.3409,5444.0
2024-02-27 13:35:00,389.03,389.11,389.02,389.11,2712.0,380.3409,380.4191,380.3311,380.4191,2712.0
2024-02-27 13:40:00,389.1,389.14,389.06,389.13,6078.0,380.4094,380.4485,380.3703,380.4387,6078.0
2024-02-27 13:45:00,389.13,389.23,389.08,389.2,8237.0,380.4387,380.5365,380.3898,380.5071,8237.0
2024-02-27 13:50:00,389.25,389.27,389.11,389.11,8358.0,380.556,380.5756,380.4191,380.4191,8358.0
2024-02-27 13:55:00,389.15,389.32,389.13,389.19,18004.0,380.4582,380.6244,380.4387,380.4974,18004.0
2024-02-27 14:00:00,389.2,389.27,389.14,389.14,7259.0,380.5071,380.5756,380.4485,380.4485,7259.0
2024-02-27 14:05:00,389.18,389.23,389.14,389.16,5599.0,380.4876,380.5365,380.4485,380.468,5599.0
2024-02-27 14:10:00,389.15,389.21,389.14,389.15,5122.0,380.4582,380.5169,380.4485,380.4582,5122.0
2024-02-27 14:15:00,389.16,389.49,389.16,389.43,17529.0,380.468,380.7906,380.468,380.732,17529.0
2024-02-27 14:20:00,389.45,389.45,389.22,389.38,3570.0,380.7515,380.7515,380.5267,380.6831,3570.0
2024-02-27 14:25:00,389.38,389.38,389.25,389.33,9645.0,380.6831,380.6831,380.556,380.6342,9645.0
2024-02-27 14:30:00,389.32,389.44,389.32,389.34,7243.0,380.6244,380.7418,380.6244,380.644,7243.0
2024-02-27 14:35:00,389.33,389.38,389.31,389.31,7825.0,380.6342,380.6831,380.6147,380.6147,7825.0
2024-02-27 14:40:00,389.31,389.37,389.21,389.27,3962.0,380.6147,380.6733,380.5169,380.5756,3962.0
2024-02-27 14:45:00,389.23,389.32,389.11,389.26,24326.0,380.5365,380.6244,380.4191,380.5658,24326.0
2024-02-27 14:50:00,389.2,389.35,389.13,389.3,12065.0,380.5071,380.6538,380.4387,380.6049,12065.0
2024-02-27 14:55:00,389.34,389.53,389.34,389.51,9741.0,380.644,380.8298,380.644,380.8102,9741.0
2024-02-27 15:00:00,389.53,389.59,389.42,389.5,12232.0,380.8298,380.8884,380.7222,380.8004,12232.0
2024-02-27 15:05:00,389.49,389.5,389.42,389.43,17456.0,380.7906,380.8004,380.7222,380.732,17456.0
2024-02-27 15:10:00,389.48,389.6,389.48,389.54,6727.0,380.7809,380.8982,380.7809,380.8395,6727.0
2024-02-27 15:15:00,389.54,389.54,389.27,389.36,37433.0,380.8395,380.8395,380.5756,380.6636,37433.0
2024-02-27 15:20:00,389.3,389.64,389.3,389.63,15306.0,380.6049,380.9373,380.6049,380.9275,15306.0
2024-02-27 15:25:00,389.64,389.77,389.52,389.72,20791.0,380.9373,381.0644,380.82,381.0155,20791.0
2024-02-27 15:30:00,389.71,389.73,389.58,389.7,9600.0,381.0057,381.0253,380.8786,380.996,9600.0
2024-02-27 15:35:00,389.7,389.83,389.66,389.78,10393.0,380.996,381.1231,380.9569,381.0742,10393.0
2024-02-27 15:40:00,389.78,389.93,389.66,389.72,129449.0,381.0742,381.2208,380.9569,381.0155,129449.0
2024-02-27 15:45:00,389.67,389.74,389.39,389.61,191920.0,380.9666,381.0351,380.6929,380.908,191920.0
2024-02-27 15:50:00,389.59,389.75,389.57,389.64,156279.0,380.8884,381.0448,380.8689,380.9373,156279.0
2024-02-27 15:55:00,389.63,389.86,389.58,389.7,142107.0,380.9275,381.1524,380.8786,380.996,142107.0
2024-02-28 09:30:00,387.94,388.22,387.6,387.9,215844.0,379.2753,379.549,378.9429,379.2362,215844.0
2024-02-28 09:35:00,387.91,387.95,387.65,387.73,96725.0,379.2459,379.285,378.9917,379.07,96725.0
2024-02-28 09:40:00,387.75,388.04,387.7,388.04,28431.0,379.0895,379.373,379.0406,379.373,28431.0
2024-02-28 09:45:00,388.06,388.24,388.03,388.11,34027.0,379.3926,379.5686,379.3633,379.4415,34027.0
2024-02-28 09:50:00,388.14,388.14,387.7,387.87,38333.0,379.4708,379.4708,379.0406,379.2068,38333.0
2024-02-28 09:55:00,387.94,388.06,387.83,387.98,18524.0,379.2753,379.3926,379.1677,379.3144,18524.0
2024-02-28 10:00:00,387.98,388.17,387.9,388.08,30387.0,379.3144,379.5001,379.2362,379.4121,30387.0
2024-02-28 10:05:00,388.14,388.3,388.06,388.25,31462.0,379.4708,379.6272,379.3926,379.5783,31462.0
2024-02-28 10:10:00,388.35,388.47,388.28,388.43,17793.0,379.6761,379.7934,379.6077,379.7543,17793.0
2024-02-28 10:15:00,388.42,388.57,388.35,388.42,15626.0,379.7445,379.8912,379.6761,379.7445,15626.0
2024-02-28 10:20:00,388.4,388.46,388.32,388.43,5949.0,379.725,379.7837,379.6468,379.7543,5949.0
2024-02-28 10:25:00,388.48,388.59,388.4,388.55,15525.0,379.8032,379.9108,379.725,379.8716,15525.0
2024-02-28 10:30:00,388.58,388.87,388.53,388.86,23289.0,379.901,380.1845,379.8521,380.1747,23289.0
2024-02-28 10:35:00,388.95,389.08,388.9,388.96,21273.0,380.2627,380.3898,380.2138,380.2725,21273.0
2024-02-28 10:40:00,388.99,389.18,388.98,389.1,28933.0,380.3018,380.4876,380.292,380.4094,28933.0
2024-02-28 10:45:00,389.06,389.22,388.99,389.22,57508.0,380.3703,380.5267,380.3018,380.5267,57508.0
2024-02-28 10:50:00,389.23,389.28,389.03,389.09,19443.0,380.5365,380.5853,380.3409,380.3996,19443.0
2024-02-28 10:55:00,389.08,389.2,389.03,389.19,17847.0,380.3898,380.5071,380.3409,380.4974,17847.0
2024-02-28 11:00:00,389.2,389.47,389.2,389.44,45797.0,380.5071,380.7711,380.5071,380.7418,45797.0
2024-02-28 11:05:00,389.47,389.57,389.14,389.18,28442.0,380.7711,380.8689,380.4485,380.4876,28442.0
2024-02-28 11:10:00,389.18,389.39,389.15,389.38,27204.0,380.4876,380.6929,380.4582,380.6831,27204.0
2024-02-28 11:15:00,389.37,389.39,389.21,389.28,20003.0,380.6733,380.6929,380.5169,380.5853,20003.0
2024-02-28 11:20:00,389.29,389.32,389.18,389.21,18058.0,380.5951,380.6244,380.4876,380.5169,18058.0
2024-02-28 11:25:00,389.17,389.22,389.1,389.19,16503.0,380.4778,380.5267,380.4094,380.4974,16503.0
2024-02-28 11:30:00,389.21,389.26,388.81,388.93,48246.0,380.5169,380.5658,380.1258,380.2432,48246.0
2024-02-28 11:35:00,388.97,389.07,388.93,389.06,14101.0,380.2823,380.38,380.2432,380.3703,14101.0
2024-02-28 11:40:00,389.06,389.14,389.0,389.14,12510.0,380.3703,380.4485,380.3116,380.4485,12510.0
2024-02-28 11:45:00,389.14,389.24,389.12,389.22,5950.0,380.4485,380.5462,380.4289,380.5267,5950.0
2024-02-28 11:50:00,389.24,389.31,389.19,389.2,15353.0,380.5462,380.6147,380.4974,380.5071,15353.0
2024-02-28 11:55:00,389.21,389.23,389.09,389.11,12692.0,380.5169,380.5365,380.3996,380.4191,12692.0
2024-02-28 12:00:00,389.13,389.32,389.04,389.29,10238.0,380.4387,380.6244,380.3507,380.5951,10238.0
2024-02-28 12:05:00,389.27,389.27,389.1,389.12,5900.0,380.5756,380.5756,380.4094,380.4289,5900.0
2024-02-28 12:10:00,389.11,389.29,389.11,389.18,4462.0,380.4191,380.5951,380.4191,380.4876,4462.0
2024-02-28 12:15:00,389.14,389.24,389.14,389.16,6260.0,380.4485,380.5462,380.4485,380.468,6260.0
2024-02-28 12:20:00,389.14,389.27,389.09,389.27,11503.0,380.4485,380.5756,380.3996,380.5756,11503.0
2024-02-28 12:25:00,389.25,389.26,389.06,389.18,13758.0,380.556,380.5658,380.3703,380.4876,13758.0
2024-02-28 12:30:00,389.13,389.15,388.87,388.94,9119.0,380.4387,380.4582,380.1845,380.2529,9119.0
2024-02-28 12:35:00,388.96,389.03,388.88,388.88,5660.0,380.2725,380.3409,380.1943,380.1943,5660.0
2024-02-28 12:40:00,388.87,389.06,388.81,389.03,9737.0,380.1845,380.3703,380.1258,380.3409,9737.0
2024-02-28 12:45:00,389.02,389.04,388.96,388.98,6726.0,380.3311,380.3507,380.2725,380.292,6726.0
2024-02-28 12:50:00,388.99,389.0,388.85,388.95,4796.0,380.3018,380.3116,380.1649,380.2627,4796.0
2024-02-28 12:55:00,388.97,389.01,388.85,388.89,3870.0,380.2823,380.3214,380.1649,380.2041,3870.0
2024-02-28 13:00:00,388.88,388.99,388.81,388.94,11855.0,380.1943,380.3018,380.1258,380.2529,11855.0
2024-02-28 13:05:00,388.91,388.96,388.76,388.83,11472.0,380.2236,380.2725,380.077,380.1454,11472.0
2024-02-28 13:10:00,388.82,388.97,388.77,388.96,9884.0,380.1356,380.2823,380.0867,380.2725,9884.0
2024-02-28 13:15:00,389.01,389.09,388.91,389.02,11066.0,380.3214,380.3996,380.2236,380.3311,11066.0
2024-02-28 13:20:00,389.04,389.22,388.99,389.22,36789.0,380.3507,380.5267,380.3018,380.5267,36789.0
2024-02-28 13:25:00,389.22,389.39,389.2,389.39,12358.0,380.5267,380.6929,380.5071,380.6929,12358.0
2024-02-28 13:30:00,389.41,389.55,389.34,389.47,16900.0,380.7124,380.8493,380.644,380.7711,16900.0
2024-02-28 13:35:00,389.45,389.56,389.44,389.52,15149.0,380.7515,380.8591,380.7418,380.82,15149.0
2024-02-28 13:40:00,389.54,389.56,389.36,389.38,8512.0,380.8395,380.8591,380.6636,380.6831,8512.0
2024-02-28 13:45:00,389.37,389.38,389.25,389.28,11590.0,380.6733,380.6831,380.556,380.5853,11590.0
2024-02-28 13:50:00,389.27,389.35,389.22,389.33,5575.0,380.5756,380.6538,380.5267,380.6342,5575.0
2024-02-28 13:55:00,389.36,389.4,389.32,389.39,4483.0,380.6636,380.7027,380.6244,380.6929,4483.0
2024-02-28 14:00:00,389.39,389.42,389.21,389.25,13020.0,380.6929,380.7222,380.5169,380.556,13020.0
2024-02-28 14:05:00,389.25,389.25,388.99,389.0,26451.0,380.556,380.556,380.3018,380.3116,26451.0
2024-02-28 14:10:00,388.98,389.01,388.57,388.63,26192.0,380.292,380.3214,379.8912,379.9499,26192.0
2024-02-28 14:15:00,388.63,388.89,388.53,388.83,49101.0,379.9499,380.2041,379.8521,380.1454,49101.0
2024-02-28 14:20:00,388.82,388.98,388.77,388.87,10061.0,380.1356,380.292,380.0867,380.1845,10061.0
2024-02-28 14:25:00,388.91,388.92,388.68,388.68,6463.0,380.2236,380.2334,379.9987,379.9987,6463.0
2024-02-28 14:30:00,388.65,388.66,388.49,388.58,10856.0,379.9694,379.9792,379.813,379.901,10856.0
2024-02-28 14:35:00,388.54,388.63,388.38,388.57,27379.0,379.8619,379.9499,379.7054,379.8912,27379.0
2024-02-28 14:40:00,388.61,388.61,388.47,388.52,6941.0,379.9303,379.9303,379.7934,379.8423,6941.0
2024-02-28 14:45:00,388.51,388.68,388.51,388.66,11072.0,379.8325,379.9987,379.8325,379.9792,11072.0
2024-02-28 14:50:00,388.63,388.81,388.47,388.77,26620.0,379.9499,380.1258,379.7934,380.0867,26620.0
2024-02-28 14:55:00,388.76,389.1,388.76,389.02,37824.0,380.077,380.4094,380.077,380.3311,37824.0
2024-02-28 15:00:00,389.06,389.34,389.04,389.23,24757.0,380.3703,380.644,380.3507,380.5365,24757.0
2024-02-28 15:05:00,389.22,389.22,388.81,388.91,29321.0,380.5267,380.5267,380.1258,380.2236,29321.0
2024-02-28 15:10:00,388.91,389.0,388.78,388.98,9496.0,380.2236,380.3116,380.0965,380.292,9496.0
2024-02-28 15:15:00,388.93,389.11,388.93,389.09,9545.0,380.2432,380.4191,380.2432,380.3996,9545.0
2024-02-28 15:20:00,389.1,389.31,389.02,389.22,22858.0,380.4094,380.6147,380.3311,380.5267,22858.0
2024-02-28 15:25:00,389.21,389.47,389.15,389.43,17061.0,380.5169,380.7711,380.4582,380.732,17061.0
2024-02-28 15:30:00,389.45,389.48,389.36,389.48,23920.0,380.7515,380.7809,380.6636,380.7809,23920.0
2024-02-28 15:35:00,389.49,389.5,389.41,389.47,24514.0,380.7906,380.8004,380.7124,380.7711,24514.0
2024-02-28 15:40:00,389.46,389.53,389.39,389.42,35965.0,380.7613,380.8298,380.6929,380.7222,35965.0
2024-02-28 15:45:00,389.41,389.54,389.28,389.5,32536.0,380.7124,380.8395,380.5853,380.8004,32536.0
2024-02-28 15:50:00,389.51,389.51,389.14,389.3,48651.0,380.8102,380.8102,380.4485,380.6049,48651.0
2024-02-28 15:55:00,389.32,389.74,389.31,389.66,339026.0,380.6244,381.0351,380.6147,380.9569,339026.0
2024-02-29 09:30:00,390.69,391.11,390.15,390.91,143154.0,381.9638,382.3745,381.4359,382.1789,143154.0
2024-02-29 09:35:00,390.99,390.99,390.55,390.55,46764.0,382.2571,382.2571,381.827,381.827,46764.0
2024-02-29 09:40:00,390.53,390.6,390.35,390.45,46829.0,381.8074,381.8759,381.6314,381.7292,46829.0
2024-02-29 09:45:00,390.44,390.54,390.28,390.3,45977.0,381.7194,381.8172,381.563,381.5826,45977.0
2024-02-29 09:50:00,390.34,390.49,390.23,390.23,34847.0,381.6217,381.7683,381.5141,381.5141,34847.0
2024-02-29 09:55:00,390.26,390.4,390.05,390.34,38830.0,381.5435,381.6803,381.3381,381.6217,38830.0
2024-02-29 10:00:00,390.35,390.43,390.2,390.38,35969.0,381.6314,381.7097,381.4848,381.6608,35969.0
2024-02-29 10:05:00,390.35,390.42,389.89,390.01,38228.0,381.6314,381.6999,381.1817,381.299,38228.0
2024-02-29 10:10:00,390.04,390.04,388.9,388.96,98328.0,381.3284,381.3284,380.2138,380.2725,98328.0
2024-02-29 10:15:00,388.9,389.2,388.88,389.13,38068.0,380.2138,380.5071,380.1943,380.4387,38068.0
2024-02-29 10:20:00,389.18,389.38,389.05,389.36,47097.0,380.4876,380.6831,380.3605,380.6636,47097.0
2024-02-29 10:25:00,389.36,389.72,389.36,389.7,108115.0,380.6636,381.0155,380.6636,380.996,108115.0
2024-02-29 10:30:00,389.73,389.84,389.56,389.59,11043.0,381.0253,381.1328,380.8591,380.8884,11043.0
2024-02-29 10:35:00,389.58,389.76,389.52,389.68,11024.0,380.8786,381.0546,380.82,380.9764,11024.0
2024-02-29 10:40:00,389.69,389.7,389.39,389.43,12982.0,380.9862,380.996,380.6929,380.732,12982.0
2024-02-29 10:45:00,389.39,389.74,389.25,389.72,35149.0,380.6929,381.0351,380.556,381.0155,35149.0
2024-02-29 10:50:00,389.71,389.75,389.34,389.34,15405.0,381.0057,381.0448,380.644,380.644,15405.0
2024-02-29 10:55:00,389.37,389.67,389.37,389.67,9534.0,380.6733,380.9666,380.6733,380.9666,9534.0
2024-02-29 11:00:00,389.7,389.76,389.53,389.76,17068.0,380.996,381.0546,380.8298,381.0546,17068.0
2024-02-29 11:05:00,389.78,389.99,389.74,389.95,12549.0,381.0742,381.2795,381.0351,381.2404,12549.0
2024-02-29 11:10:00,389.95,390.18,389.95,390.16,16754.0,381.2404,381.4652,381.2404,381.4457,16754.0
2024-02-29 11:15:00,390.17,390.33,390.11,390.33,12328.0,381.4555,381.6119,381.3968,381.6119,12328.0
2024-02-29 11:20:00,390.29,390.31,390.16,390.24,12145.0,381.5728,381.5923,381.4457,381.5239,12145.0
2024-02-29 11:25:00,390.2,390.24,389.83,389.83,12342.0,381.4848,381.5239,381.1231,381.1231,12342.0
2024-02-29 11:30:00,389.79,389.79,389.4,389.45,21684.0,381.0839,381.0839,380.7027,380.7515,21684.0
2024-02-29 11:35:00,389.46,389.61,388.73,388.74,56418.0,380.7613,380.908,380.0476,380.0574,56418.0
2024-02-29 11:40:00,388.72,388.85,388.45,388.83,55150.0,380.0378,380.1649,379.7739,380.1454,55150.0
2024-02-29 11:45:00,388.79,388.95,388.65,388.94,35033.0,380.1063,380.2627,379.9694,380.2529,35033.0
2024-02-29 11:50:00,388.93,389.0,388.84,388.97,18397.0,380.2432,380.3116,380.1552,380.2823,18397.0
2024-02-29 11:55:00,388.96,389.16,388.96,389.1,13828.0,380.2725,380.468,380.2725,380.4094,13828.0
2024-02-29 12:00:00,389.06,389.34,388.97,389.31,12483.0,380.3703,380.644,380.2823,380.6147,12483.0
2024-02-29 12:05:00,389.31,389.36,388.94,389.04,10821.0,380.6147,380.6636,380.2529,380.3507,10821.0
2024-02-29 12:10:00,389.1,389.17,389.02,389.11,12095.0,380.4094,380.4778,380.3311,380.4191,12095.0
2024-02-29 12:15:00,389.14,389.28,389.05,389.21,25900.0,380.4485,380.5853,380.3605,380.5169,25900.0
2024-02-29 12:20:00,389.2,389.28,389.03,389.15,9730.0,380.5071,380.5853,380.3409,380.4582,9730.0
2024-02-29 12:25:00,389.13,389.19,388.93,388.99,29714.0,380.4387,380.4974,380.2432,380.3018,29714.0
2024-02-29 12:30:00,388.98,389.15,388.98,389.02,5180.0,380.292,380.4582,380.292,380.3311,5180.0
2024-02-29 12:35:00,389.01,389.15,389.01,389.15,10298.0,380.3214,380.4582,380.3214,380.4582,10298.0
2024-02-29 12:40:00,389.16,389.29,389.09,389.22,14270.0,380.468,380.5951,380.3996,380.5267,14270.0
2024-02-29 12:45:00,389.17,389.47,389.12,389.36,17635.0,380.4778,380.7711,380.4289,380.6636,17635.0
2024-02-29 12:50:00,389.44,389.67,389.44,389.66,12027.0,380.7418,380.9666,380.7418,380.9569,12027.0
2024-02-29 12:55:00,389.6,389.62,389.54,389.6,8531.0,380.8982,380.9177,380.8395,380.8982,8531.0
2024-02-29 13:00:00,389.59,389.69,389.54,389.61,17115.0,380.8884,380.9862,380.8395,380.908,17115.0
2024-02-29 13:05:00,389.57,389.58,389.42,389.47,20569.0,380.8689,380.8786,380.7222,380.7711,20569.0
2024-02-29 13:10:00,389.49,389.66,389.45,389.62,15653.0,380.7906,380.9569,380.7515,380.9177,15653.0
2024-02-29 13:15:00,389.61,389.65,389.48,389.56,10800.0,380.908,380.9471,380.7809,380.8591,10800.0
2024-02-29 13:20:00,389.57,389.61,389.3,389.45,12124.0,380.8689,380.908,380.6049,380.7515,12124.0
2024-02-29 13:25:00,389.48,389.67,389.46,389.58,19533.0,380.7809,380.9666,380.7613,380.8786,19533.0
2024-02-29 13:30:00,389.61,389.64,389.51,389.61,10655.0,380.908,380.9373,380.8102,380.908,10655.0
2024-02-29 13:35:00,389.58,389.66,389.56,389.63,8634.0,380.8786,380.9569,380.8591,380.9275,8634.0
2024-02-29 13:40:00,389.63,389.63,389.51,389.58,9756.0,380.9275,380.9275,380.8102,380.8786,9756.0
2024-02-29 13:45:00,389.65,389.68,389.46,389.46,10921.0,380.9471,380.9764,380.7613,380.7613,10921.0
2024-02-29 13:50:00,389.47,389.61,389.47,389.59,9815.0,380.7711,380.908,380.7711,380.8884,9815.0
2024-02-29 13:55:00,389.57,389.61,389.49,389.54,18338.0,380.8689,380.908,380.7906,380.8395,18338.0
2024-02-29 14:00:00,389.55,389.75,389.55,389.67,21930.0,380.8493,381.0448,380.8493,380.9666,21930.0
2024-02-29 14:05:00,389.67,389.71,389.5,389.57,6111.0,380.9666,381.0057,380.8004,380.8689,6111.0
2024-02-29 14:10:00,389.59,389.62,389.48,389.6,25231.0,380.8884,380.9177,380.7809,380.8982,25231.0
2024-02-29 14:15:00,389.63,389.89,389.59,389.81,31796.0,380.9275,381.1817,380.8884,381.1035,31796.0
2024-02-29 14:20:00,389.87,390.0,389.79,389.86,19151.0,381.1622,381.2893,381.0839,381.1524,19151.0
2024-02-29 14:25:00,389.82,389.82,389.37,389.51,16721.0,381.1133,381.1133,380.6733,380.8102,16721.0
2024-02-29 14:30:00,389.55,389.66,389.47,389.58,14125.0,380.8493,380.9569,380.7711,380.8786,14125.0
2024-02-29 14:35:00,389.59,389.62,389.53,389.59,12220.0,380.8884,380.9177,380.8298,380.8884,12220.0
2024-02-29 14:40:00,389.58,389.58,389.35,389.37,18871.0,380.8786,380.8786,380.6538,380.6733,18871.0
2024-02-29 14:45:00,389.31,389.45,389.2,389.33,35422.0,380.6147,380.7515,380.5071,380.6342,35422.0
2024-02-29 14:50:00,389.33,389.38,389.25,389.3,13351.0,380.6342,380.6831,380.556,380.6049,13351.0
2024-02-29 14:55:00,389.29,389.64,389.24,389.64,13313.0,380.5951,380.9373,380.5462,380.9373,13313.0
2024-02-29 15:00:00,389.64,389.8,389.63,389.73,18103.0,380.9373,381.0937,380.9275,381.0253,18103.0
2024-02-29 15:05:00,389.71,389.82,389.7,389.73,9779.0,381.0057,381.1133,380.996,381.0253,9779.0
2024-02-29 15:10:00,389.81,389.84,389.61,389.61,14080.0,381.1035,381.1328,380.908,380.908,14080.0
2024-02-29 15:15:00,389.6,389.76,389.6,389.74,9375.0,380.8982,381.0546,380.8982,381.0351,9375.0
2024-02-29 15:20:00,389.74,389.78,389.66,389.76,6803.0,381.0351,381.0742,380.9569,381.0546,6803.0
2024-02-29 15:25:00,389.75,389.95,389.73,389.93,20706.0,381.0448,381.2404,381.0253,381.2208,20706.0
2024-02-29 15:30:00,389.92,390.17,389.91,390.1,30546.0,381.211,381.4555,381.2013,381.387,30546.0
2024-02-29 15:35:00,390.1,390.22,390.03,390.16,25417.0,381.387,381.5043,381.3186,381.4457,25417.0
2024-02-29 15:40:00,390.16,390.36,390.11,390.16,20829.0,381.4457,381.6412,381.3968,381.4457,20829.0
2024-02-29 15:45:00,390.17,390.5,390.17,390.33,34640.0,381.4555,381.7781,381.4555,381.6119,34640.0
2024-02-29 15:50:00,390.37,390.52,390.24,390.39,80936.0,381.651,381.7976,381.5239,381.6705,80936.0
2024-02-29 15:55:00,390.38,390.86,389.85,389.86,363959.0,381.6608,382.1301,381.1426,381.1524,363959.0
2024-03-01 09:30:00,389.85,390.42,389.76,390.17,202969.0,381.1426,381.6999,381.0546,381.4555,202969.0
2024-03-01 09:35:00,390.16,390.2,389.82,389.93,54085.0,381.4457,381.4848,381.1133,381.2208,54085.0
2024-03-01 09:40:00,389.89,389.89,389.5,389.64,46777.0,381.1817,381.1817,380.8004,380.9373,46777.0
2024-03-01 09:45:00,389.68,389.8,389.42,389.5,50337.0,380.9764,381.0937,380.7222,380.8004,50337.0
2024-03-01 09:50:00,389.48,389.48,388.94,388.94,25822.0,380.7809,380.7809,380.2529,380.2529,25822.0
2024-03-01 09:55:00,388.95,389.08,388.89,389.05,40860.0,380.2627,380.3898,380.2041,380.3605,40860.0
2024-03-01 10:00:00,389.17,389.89,388.88,388.95,141876.0,380.4778,381.1817,380.1943,380.2627,141876.0
2024-03-01 10:05:00,389.0,389.57,388.97,389.48,29040.0,380.3116,380.8689,380.2823,380.7809,29040.0
2024-03-01 10:10:00,389.51,389.83,389.5,389.83,33788.0,380.8102,381.1231,380.8004,381.1231,33788.0
2024-03-01 10:15:00,389.83,390.21,389.82,390.03,53618.0,381.1231,381.4946,381.1133,381.3186,53618.0
2024-03-01 10:20:00,390.05,390.28,390.05,390.21,60275.0,381.3381,381.563,381.3381,381.4946,60275.0
2024-03-01 10:25:00,390.24,390.52,390.19,390.52,40637.0,381.5239,381.7976,381.475,381.7976,40637.0
2024-03-01 10:30:00,390.52,390.59,390.13,390.26,71273.0,381.7976,381.8661,381.4164,381.5435,71273.0
2024-03-01 10:35:00,390.24,390.4,390.13,390.14,55037.0,381.5239,381.6803,381.4164,381.4261,55037.0
2024-03-01 10:40:00,390.17,390.63,390.12,390.59,32555.0,381.4555,381.9052,381.4066,381.8661,32555.0
2024-03-01 10:45:00,390.58,390.86,390.56,390.65,30955.0,381.8563,382.1301,381.8368,381.9247,30955.0
2024-03-01 10:50:00,390.72,390.94,390.7,390.81,34578.0,381.9932,382.2083,381.9736,382.0812,34578.0
2024-03-01 10:55:00,390.81,391.03,390.54,390.69,97872.0,382.0812,382.2963,381.8172,381.9638,97872.0
2024-03-01 11:00:00,390.68,390.98,390.64,390.93,41292.0,381.9541,382.2474,381.915,382.1985,41292.0
2024-03-01 11:05:00,390.92,391.18,390.88,390.93,52377.0,382.1887,382.4429,382.1496,382.1985,52377.0
2024-03-01 11:10:00,390.95,391.09,390.74,390.76,88995.0,382.218,382.3549,382.0127,382.0323,88995.0
2024-03-01 11:15:00,390.8,391.01,390.8,390.86,19485.0,382.0714,382.2767,382.0714,382.1301,19485.0
2024-03-01 11:20:00,390.85,390.97,390.78,390.85,29258.0,382.1203,382.2376,382.0518,382.1203,29258.0
2024-03-01 11:25:00,390.85,390.85,390.4,390.43,34382.0,382.1203,382.1203,381.6803,381.7097,34382.0
2024-03-01 11:30:00,390.46,390.47,390.14,390.21,49354.0,381.739,381.7488,381.4261,381.4946,49354.0
2024-03-01 11:35:00,390.22,390.48,389.89,390.46,90785.0,381.5043,381.7585,381.1817,381.739,90785.0
2024-03-01 11:40:00,390.47,390.58,390.41,390.47,17183.0,381.7488,381.8563,381.6901,381.7488,17183.0
2024-03-01 11:45:00,390.48,390.65,390.48,390.63,19564.0,381.7585,381.9247,381.7585,381.9052,19564.0
2024-03-01 11:50:00,390.69,390.73,390.57,390.73,20619.0,381.9638,382.003,381.8465,382.003,20619.0
2024-03-01 11:55:00,390.73,390.89,390.68,390.73,15071.0,382.003,382.1594,381.9541,382.003,15071.0
2024-03-01 12:00:00,390.71,390.79,390.57,390.76,22593.0,381.9834,382.0616,381.8465,382.0323,22593.0
2024-03-01 12:05:00,390.72,390.87,390.59,390.67,14252.0,381.9932,382.1398,381.8661,381.9443,14252.0
2024-03-01 12:10:00,390.7,390.98,390.69,390.9,19373.0,381.9736,382.2474,381.9638,382.1692,19373.0
2024-03-01 12:15:00,390.88,391.0,390.78,390.98,13655.0,382.1496,382.2669,382.0518,382.2474,13655.0
2024-03-01 12:20:00,391.0,391.15,390.99,391.07,55402.0,382.2669,382.4136,382.2571,382.3354,55402.0
2024-03-01 12:25:00,391.07,391.26,391.02,391.04,34067.0,382.3354,382.5211,382.2865,382.306,34067.0
2024-03-01 12:30:00,391.05,391.12,390.97,391.06,14688.0,382.3158,382.3842,382.2376,382.3256,14688.0
2024-03-01 12:35:00,391.06,391.21,391.03,391.05,25664.0,382.3256,382.4722,382.2963,382.3158,25664.0
2024-03-01 12:40:00,390.99,391.06,390.88,390.98,26151.0,382.2571,382.3256,382.1496,382.2474,26151.0
2024-03-01 12:45:00,390.98,391.13,390.86,391.12,19508.0,382.2474,382.394,382.1301,382.3842,19508.0
2024-03-01 12:50:00,391.17,391.2,391.08,391.12,14151.0,382.4331,382.4625,382.3451,382.3842,14151.0
2024-03-01 12:55:00,391.15,391.16,390.95,390.96,14763.0,382.4136,382.4233,382.218,382.2278,14763.0
2024-03-01 13:00:00,390.98,390.98,390.74,390.8,16099.0,382.2474,382.2474,382.0127,382.0714,16099.0
2024-03-01 13:05:00,390.79,390.93,390.73,390.79,15274.0,382.0616,382.1985,382.003,382.0616,15274.0
2024-03-01 13:10:00,390.81,390.93,390.77,390.77,3526.0,382.0812,382.1985,382.0421,382.0421,3526.0
2024-03-01 13:15:00,390.8,390.98,390.78,390.78,6653.0,382.0714,382.2474,382.0518,382.0518,6653.0
2024-03-01 13:20:00,390.79,390.98,390.76,390.94,15061.0,382.0616,382.2474,382.0323,382.2083,15061.0
2024-03-01 13:25:00,390.96,391.14,390.93,391.05,23639.0,382.2278,382.4038,382.1985,382.3158,23639.0
2024-03-01 13:30:00,391.07,391.13,390.96,391.06,10599.0,382.3354,382.394,382.2278,382.3256,10599.0
2024-03-01 13:35:00,391.06,391.07,390.88,390.91,10831.0,382.3256,382.3354,382.1496,382.1789,10831.0
2024-03-01 13:40:00,390.91,391.1,390.89,391.05,23426.0,382.1789,382.3647,382.1594,382.3158,23426.0
2024-03-01 13:45:00,391.06,391.15,390.92,390.95,12514.0,382.3256,382.4136,382.1887,382.218,12514.0
2024-03-01 13:50:00,390.87,390.96,390.81,390.92,12629.0,382.1398,382.2278,382.0812,382.1887,12629.0
2024-03-01 13:55:00,390.95,391.16,390.95,391.13,13045.0,382.218,382.4233,382.218,382.394,13045.0
2024-03-01 14:00:00,391.17,391.42,391.12,391.41,42332.0,382.4331,382.6775,382.3842,382.6678,42332.0
2024-03-01 14:05:00,391.43,391.47,391.3,391.39,30965.0,382.6873,382.7264,382.5602,382.6482,30965.0
2024-03-01 14:10:00,391.4,391.57,391.35,391.52,25073.0,382.658,382.8242,382.6091,382.7753,25073.0
2024-03-01 14:15:00,391.52,391.61,391.27,391.32,25581.0,382.7753,382.8633,382.5309,382.5798,25581.0
2024-03-01 14:20:00,391.32,391.41,391.12,391.3,25535.0,382.5798,382.6678,382.3842,382.5602,25535.0
2024-03-01 14:25:00,391.3,391.41,391.24,391.39,16084.0,382.5602,382.6678,382.5016,382.6482,16084.0
2024-03-01 14:30:00,391.41,391.47,391.06,391.14,18325.0,382.6678,382.7264,382.3256,382.4038,18325.0
2024-03-01 14:35:00,391.13,391.26,391.04,391.13,6897.0,382.394,382.5211,382.306,382.394,6897.0
2024-03-01 14:40:00,391.09,391.16,391.0,391.02,11146.0,382.3549,382.4233,382.2669,382.2865,11146.0
2024-03-01 14:45:00,391.05,391.18,391.03,391.11,5888.0,382.3158,382.4429,382.2963,382.3745,5888.0
2024-03-01 14:50:00,391.16,391.21,391.11,391.19,3666.0,382.4233,382.4722,382.3745,382.4527,3666.0
2024-03-01 14:55:00,391.23,391.25,391.17,391.2,14361.0,382.4918,382.5113,382.4331,382.4625,14361.0
2024-03-01 15:00:00,391.19,391.19,390.94,391.01,42625.0,382.4527,382.4527,382.2083,382.2767,42625.0
2024-03-01 15:05:00,391.03,391.1,390.77,390.86,39790.0,382.2963,382.3647,382.0421,382.1301,39790.0
2024-03-01 15:10:00,390.85,390.94,390.71,390.88,16957.0,382.1203,382.2083,381.9834,382.1496,16957.0
2024-03-01 15:15:00,390.87,391.03,390.83,391.01,12312.0,382.1398,382.2963,382.1007,382.2767,12312.0
2024-03-01 15:20:00,391.03,391.24,390.97,391.03,37219.0,382.2963,382.5016,382.2376,382.2963,37219.0
2024-03-01 15:25:00,391.09,391.25,391.09,391.23,10509.0,382.3549,382.5113,382.3549,382.4918,10509.0
2024-03-01 15:30:00,391.21,391.31,391.1,391.24,13943.0,382.4722,382.57,382.3647,382.5016,13943.0
2024-03-01 15:35:00,391.2,391.34,391.17,391.25,24976.0,382.4625,382.5993,382.4331,382.5113,24976.0
2024-03-01 15:40:00,391.25,391.28,391.13,391.27,36430.0,382.5113,382.5407,382.394,382.5309,36430.0
2024-03-01 15:45:00,391.27,391.43,391.26,391.35,50590.0,382.5309,382.6873,382.5211,382.6091,50590.0
2024-03-01 15:50:00,391.34,391.35,391.08,391.34,62771.0,382.5993,382.6091,382.3451,382.5993,62771.0
2024-03-01 15:55:00,391.33,391.46,391.18,391.26,179079.0,382.5896,382.7166,382.4429,382.5211,179079.0
2024-03-04 09:30:00,389.34,390.54,389.34,390.03,193697.0,380.644,381.8172,380.644,381.3186,193697.0
2024-03-04 09:35:00,390.04,390.12,389.66,389.79,51299.0,381.3284,381.4066,380.9569,381.0839,51299.0
2024-03-04 09:40:00,389.85,390.34,389.73,390.34,42578.0,381.1426,381.6217,381.0253,381.6217,42578.0
2024-03-04 09:45:00,390.33,390.6,390.31,390.58,63155.0,381.6119,381.8759,381.5923,381.8563,63155.0
2024-03-04 09:50:00,390.59,390.73,390.4,390.55,80308.0,381.8661,382.003,381.6803,381.827,80308.0
2024-03-04 09:55:00,390.51,390.6,390.43,390.5,32600.0,381.7879,381.8759,381.7097,381.7781,32600.0
2024-03-04 10:00:00,390.51,390.65,390.37,390.45,31246.0,381.7879,381.9247,381.651,381.7292,31246.0
2024-03-04 10:05:00,390.44,390.45,390.33,390.34,31883.0,381.7194,381.7292,381.6119,381.6217,31883.0
2024-03-04 10:10:00,390.32,390.32,390.12,390.19,29649.0,381.6021,381.6021,381.4066,381.475,29649.0
2024-03-04 10:15:00,390.17,390.29,390.09,390.29,23984.0,381.4555,381.5728,381.3772,381.5728,23984.0
2024-03-04 10:20:00,390.32,390.55,390.27,390.55,8929.0,381.6021,381.827,381.5532,381.827,8929.0
2024-03-04 10:25:00,390.55,390.67,390.45,390.67,21767.0,381.827,381.9443,381.7292,381.9443,21767.0
2024-03-04 10:30:00,390.65,390.69,390.58,390.61,16291.0,381.9247,381.9638,381.8563,381.8856,16291.0
2024-03-04 10:35:00,390.59,390.59,390.31,390.34,27179.0,381.8661,381.8661,381.5923,381.6217,27179.0
2024-03-04 10:40:00,390.3,390.44,390.28,390.37,40499.0,381.5826,381.7194,381.563,381.651,40499.0
2024-03-04 10:45:00,390.4,390.4,390.18,390.18,16460.0,381.6803,381.6803,381.4652,381.4652,16460.0
2024-03-04 10:50:00,390.23,390.25,390.12,390.16,9674.0,381.5141,381.5337,381.4066,381.4457,9674.0
2024-03-04 10:55:00,390.1,390.3,390.08,390.28,8949.0,381.387,381.5826,381.3675,381.563,8949.0
2024-03-04 11:00:00,390.33,390.42,390.25,390.35,10587.0,381.6119,381.6999,381.5337,381.6314,10587.0
2024-03-04 11:05:00,390.34,390.36,390.14,390.27,5388.0,381.6217,381.6412,381.4261,381.5532,5388.0
2024-03-04 11:10:00,390.29,390.34,390.11,390.18,17425.0,381.5728,381.6217,381.3968,381.4652,17425.0
2024-03-04 11:15:00,390.18,390.19,390.03,390.05,8163.0,381.4652,381.475,381.3186,381.3381,8163.0
2024-03-04 11:20:00,390.03,390.15,389.94,390.01,34336.0,381.3186,381.4359,381.2306,381.299,34336.0
2024-03-04 11:25:00,389.99,390.16,389.93,390.13,24006.0,381.2795,381.4457,381.2208,381.4164,24006.0
2024-03-04 11:30:00,390.15,390.31,390.13,390.17,25207.0,381.4359,381.5923,381.4164,381.4555,25207.0
2024-03-04 11:35:00,390.15,390.33,390.11,390.29,14194.0,381.4359,381.6119,381.3968,381.5728,14194.0
2024-03-04 11:40:00,390.26,390.44,390.21,390.29,9278.0,381.5435,381.7194,381.4946,381.5728,9278.0
2024-03-04 11:45:00,390.28,390.41,390.27,390.41,8585.0,381.563,381.6901,381.5532,381.6901,8585.0
2024-03-04 11:50:00,390.4,390.49,390.38,390.41,7356.0,381.6803,381.7683,381.6608,381.6901,7356.0
2024-03-04 11:55:00,390.4,390.55,390.38,390.51,9798.0,381.6803,381.827,381.6608,381.7879,9798.0
2024-03-04 12:00:00,390.53,390.54,390.33,390.5,13441.0,381.8074,381.8172,381.6119,381.7781,13441.0
2024-03-04 12:05:00,390.53,390.53,390.39,390.46,7480.0,381.8074,381.8074,381.6705,381.739,7480.0
2024-03-04 12:10:00,390.46,390.61,390.46,390.53,8202.0,381.739,381.8856,381.739,381.8074,8202.0
2024-03-04 12:15:00,390.49,390.56,390.4,390.56,8108.0,381.7683,381.8368,381.6803,381.8368,8108.0
2024-03-04 12:20:00,390.57,390.75,390.55,390.69,6665.0,381.8465,382.0225,381.827,381.9638,6665.0
2024-03-04 12:25:00,390.68,390.95,390.68,390.92,18204.0,381.9541,382.218,381.9541,382.1887,18204.0
2024-03-04 12:30:00,390.96,391.02,390.86,390.99,14330.0,382.2278,382.2865,382.1301,382.2571,14330.0
2024-03-04 12:35:00,391.0,391.08,390.94,391.01,11902.0,382.2669,382.3451,382.2083,382.2767,11902.0
2024-03-04 12:40:00,391.02,391.06,390.91,390.91,10483.0,382.2865,382.3256,382.1789,382.1789,10483.0
2024-03-04 12:45:00,390.92,390.94,390.83,390.84,11413.0,382.1887,382.2083,382.1007,382.1105,11413.0
2024-03-04 12:50:00,390.83,390.97,390.83,390.95,5596.0,382.1007,382.2376,382.1007,382.218,5596.0
2024-03-04 12:55:00,390.96,391.01,390.81,390.83,9498.0,382.2278,382.2767,382.0812,382.1007,9498.0
2024-03-04 13:00:00,390.84,390.85,390.65,390.66,25540.0,382.1105,382.1203,381.9247,381.9345,25540.0
2024-03-04 13:05:00,390.66,390.79,390.63,390.69,17373.0,381.9345,382.0616,381.9052,381.9638,17373.0
2024-03-04 13:10:00,390.67,390.69,390.39,390.4,13290.0,381.9443,381.9638,381.6705,381.6803,13290.0
2024-03-04 13:15:00,390.38,390.4,390.28,390.36,27330.0,381.6608,381.6803,381.563,381.6412,27330.0
2024-03-04 13:20:00,390.36,390.37,390.19,390.2,17090.0,381.6412,381.651,381.475,381.4848,17090.0
2024-03-04 13:25:00,390.21,390.32,390.17,390.28,21586.0,381.4946,381.6021,381.4555,381.563,21586.0
2024-03-04 13:30:00,390.27,390.35,390.16,390.28,20837.0,381.5532,381.6314,381.4457,381.563,20837.0
2024-03-04 13:35:00,390.29,390.39,390.24,390.31,19970.0,381.5728,381.6705,381.5239,381.5923,19970.0
2024-03-04 13:40:00,390.33,390.49,390.33,390.48,25638.0,381.6119,381.7683,381.6119,381.7585,25638.0
2024-03-04 13:45:00,390.44,390.49,390.36,390.39,5100.0,381.7194,381.7683,381.6412,381.6705,5100.0
2024-03-04 13:50:00,390.41,390.42,390.32,390.41,6578.0,381.6901,381.6999,381.6021,381.6901,6578.0
2024-03-04 13:55:00,390.4,390.4,390.26,390.33,6462.0,381.6803,381.6803,381.5435,381.6119,6462.0
2024-03-04 14:00:00,390.32,390.36,390.25,390.29,8461.0,381.6021,381.6412,381.5337,381.5728,8461.0
2024-03-04 14:05:00,390.29,390.31,390.15,390.23,11369.0,381.5728,381.5923,381.4359,381.5141,11369.0
2024-03-04 14:10:00,390.24,390.45,390.24,390.41,17220.0,381.5239,381.7292,381.5239,381.6901,17220.0
2024-03-04 14:15:00,390.41,390.57,390.41,390.5,23249.0,381.6901,381.8465,381.6901,381.7781,23249.0
2024-03-04 14:20:00,390.48,390.48,390.17,390.29,36058.0,381.7585,381.7585,381.4555,381.5728,36058.0
2024-03-04 14:25:00,390.28,390.49,390.26,390.46,23727.0,381.563,381.7683,381.5435,381.739,23727.0
2024-03-04 14:30:00,390.48,390.64,390.42,390.54,20910.0,381.7585,381.915,381.6999,381.8172,20910.0
2024-03-04 14:35:00,390.55,391.19,390.52,391.18,95508.0,381.827,382.4527,381.7976,382.4429,95508.0
2024-03-04 14:40:00,391.2,391.24,390.99,391.18,38823.0,382.4625,382.5016,382.2571,382.4429,38823.0
2024-03-04 14:45:00,391.19,391.19,390.87,391.06,27243.0,382.4527,382.4527,382.1398,382.3256,27243.0
2024-03-04 14:50:00,391.03,391.18,391.03,391.15,12767.0,382.2963,382.4429,382.2963,382.4136,12767.0
2024-03-04 14:55:00,391.15,391.25,390.99,391.0,11797.0,382.4136,382.5113,382.2571,382.2669,11797.0
2024-03-04 15:00:00,391.0,391.05,390.92,390.94,13212.0,382.2669,382.3158,382.1887,382.2083,13212.0
2024-03-04 15:05:00,390.94,391.11,390.93,391.11,16521.0,382.2083,382.3745,382.1985,382.3745,16521.0
2024-03-04 15:10:00,391.11,391.17,391.05,391.12,25352.0,382.3745,382.4331,382.3158,382.3842,25352.0
2024-03-04 15:15:00,391.12,391.14,390.96,390.97,33119.0,382.3842,382.4038,382.2278,382.2376,33119.0
2024-03-04 15:20:00,390.96,390.96,390.8,390.8,24127.0,382.2278,382.2278,382.0714,382.0714,24127.0
2024-03-04 15:25:00,390.81,390.84,390.57,390.63,42478.0,382.0812,382.1105,381.8465,381.9052,42478.0
2024-03-04 15:30:00,390.65,390.8,390.55,390.58,41845.0,381.9247,382.0714,381.827,381.8563,41845.0
2024-03-04 15:35:00,390.57,390.57,390.13,390.55,41943.0,381.8465,381.8465,381.4164,381.827,41943.0
2024-03-04 15:40:00,390.6,390.74,390.43,390.47,36070.0,381.8759,382.0127,381.7097,381.7488,36070.0
2024-03-04 15:45:00,390.42,390.42,390.08,390.3,78957.0,381.6999,381.6999,381.3675,381.5826,78957.0
2024-03-04 15:50:00,390.31,390.39,390.12,390.22,89228.0,381.5923,381.6705,381.4066,381.5043,89228.0
2024-03-04 15:55:00,390.22,390.34,390.15,390.27,145928.0,381.5043,381.6217,381.4359,381.5532,145928.0
2024-03-05 09:30:00,388.99,389.29,388.47,388.6,343286.0,380.3018,380.5951,379.7934,379.9205,343286.0
2024-03-05 09:35:00,388.58,388.58,388.18,388.44,127653.0,379.901,379.901,379.5099,379.7641,127653.0
2024-03-05 09:40:00,388.45,388.57,388.27,388.5,165905.0,379.7739,379.8912,379.5979,379.8228,165905.0
2024-03-05 09:45:00,388.48,388.61,388.27,388.29,110530.0,379.8032,379.9303,379.5979,379.6175,110530.0
2024-03-05 09:50:00,388.29,388.44,387.92,388.13,71009.0,379.6175,379.7641,379.2557,379.461,71009.0
2024-03-05 09:55:00,388.13,388.33,388.04,388.33,30500.0,379.461,379.6566,379.373,379.6566,30500.0
2024-03-05 10:00:00,388.35,389.27,388.35,389.13,111963.0,379.6761,380.5756,379.6761,380.4387,111963.0
2024-03-05 10:05:00,389.07,389.07,388.39,388.42,22197.0,380.38,380.38,379.7152,379.7445,22197.0
2024-03-05 10:10:00,388.4,388.66,388.16,388.61,28393.0,379.725,379.9792,379.4904,379.9303,28393.0
2024-03-05 10:15:00,388.65,388.83,388.58,388.74,32712.0,379.9694,380.1454,379.901,380.0574,32712.0
2024-03-05 10:20:00,388.7,388.76,388.38,388.44,42048.0,380.0183,380.077,379.7054,379.7641,42048.0
2024-03-05 10:25:00,388.39,388.72,388.32,388.67,13917.0,379.7152,380.0378,379.6468,379.989,13917.0
2024-03-05 10:30:00,388.65,388.65,388.18,388.25,26619.0,379.9694,379.9694,379.5099,379.5783,26619.0
2024-03-05 10:35:00,388.19,388.22,388.01,388.12,68685.0,379.5197,379.549,379.3437,379.4512,68685.0
2024-03-05 10:40:00,388.09,388.39,388.07,388.28,64479.0,379.4219,379.7152,379.4024,379.6077,64479.0
2024-03-05 10:45:00,388.19,388.35,387.75,387.84,30299.0,379.5197,379.6761,379.0895,379.1775,30299.0
2024-03-05 10:50:00,387.78,388.07,387.65,387.68,55839.0,379.1188,379.4024,378.9917,379.0211,55839.0
2024-03-05 10:55:00,387.69,387.98,387.68,387.97,42787.0,379.0309,379.3144,379.0211,379.3046,42787.0
2024-03-05 11:00:00,387.99,387.99,387.73,387.83,23132.0,379.3242,379.3242,379.07,379.1677,23132.0
2024-03-05 11:05:00,387.85,387.98,387.8,387.89,16327.0,379.1873,379.3144,379.1384,379.2264,16327.0
2024-03-05 11:10:00,387.88,387.88,387.54,387.61,20904.0,379.2166,379.2166,378.8842,378.9526,20904.0
2024-03-05 11:15:00,387.63,387.82,387.54,387.77,70231.0,378.9722,379.1579,378.8842,379.1091,70231.0
2024-03-05 11:20:00,387.77,387.84,387.5,387.83,22097.0,379.1091,379.1775,378.8451,379.1677,22097.0
2024-03-05 11:25:00,387.83,387.85,387.59,387.8,9859.0,379.1677,379.1873,378.9331,379.1384,9859.0
2024-03-05 11:30:00,387.79,387.97,387.79,387.89,37438.0,379.1286,379.3046,379.1286,379.2264,37438.0
2024-03-05 11:35:00,387.89,387.98,387.69,387.69,23775.0,379.2264,379.3144,379.0309,379.0309,23775.0
2024-03-05 11:40:00,387.7,387.74,386.94,387.16,66066.0,379.0406,379.0797,378.2976,378.5127,66066.0
2024-03-05 11:45:00,387.15,387.31,387.03,387.19,24014.0,378.5029,378.6593,378.3856,378.542,24014.0
2024-03-05 11:50:00,387.19,387.2,387.0,387.04,28333.0,378.542,378.5518,378.3563,378.3954,28333.0
2024-03-05 11:55:00,387.0,387.38,386.96,387.38,15094.0,378.3563,378.7278,378.3172,378.7278,15094.0
2024-03-05 12:00:00,387.42,387.47,387.27,387.38,16936.0,378.7669,378.8158,378.6202,378.7278,16936.0
2024-03-05 12:05:00,387.37,387.52,387.35,387.48,15621.0,378.718,378.8647,378.6984,378.8255,15621.0
2024-03-05 12:10:00,387.5,387.7,387.46,387.63,19730.0,378.8451,379.0406,378.806,378.9722,19730.0
2024-03-05 12:15:00,387.65,387.65,387.53,387.65,17995.0,378.9917,378.9917,378.8744,378.9917,17995.0
2024-03-05 12:20:00,387.62,387.92,387.6,387.92,20777.0,378.9624,379.2557,378.9429,379.2557,20777.0
2024-03-05 12:25:00,387.93,388.02,387.88,387.9,26549.0,379.2655,379.3535,379.2166,379.2362,26549.0
2024-03-05 12:30:00,387.91,387.94,387.73,387.76,23368.0,379.2459,379.2753,379.07,379.0993,23368.0
2024-03-05 12:35:00,387.77,387.82,387.52,387.52,14939.0,379.1091,379.1579,378.8647,378.8647,14939.0
2024-03-05 12:40:00,387.52,387.64,387.39,387.62,16062.0,378.8647,378.982,378.7376,378.9624,16062.0
2024-03-05 12:45:00,387.63,387.83,387.54,387.54,14330.0,378.9722,379.1677,378.8842,378.8842,14330.0
2024-03-05 12:50:00,387.54,387.56,387.31,387.47,14578.0,378.8842,378.9038,378.6593,378.8158,14578.0
2024-03-05 12:55:00,387.48,387.57,387.32,387.34,6613.0,378.8255,378.9135,378.6691,378.6887,6613.0
2024-03-05 13:00:00,387.33,387.38,387.18,387.29,8034.0,378.6789,378.7278,378.5322,378.6398,8034.0
2024-03-05 13:05:00,387.29,387.47,387.19,387.47,9273.0,378.6398,378.8158,378.542,378.8158,9273.0
2024-03-05 13:10:00,387.45,387.5,387.32,387.41,7913.0,378.7962,378.8451,378.6691,378.7571,7913.0
2024-03-05 13:15:00,387.41,387.46,387.02,387.05,12780.0,378.7571,378.806,378.3758,378.4051,12780.0
2024-03-05 13:20:00,387.01,387.2,387.0,387.16,12428.0,378.366,378.5518,378.3563,378.5127,12428.0
2024-03-05 13:25:00,387.11,387.36,387.1,387.26,21705.0,378.4638,378.7082,378.454,378.6105,21705.0
2024-03-05 13:30:00,387.25,387.55,387.23,387.42,5656.0,378.6007,378.894,378.5811,378.7669,5656.0
2024-03-05 13:35:00,387.43,387.47,387.13,387.22,8668.0,378.7767,378.8158,378.4834,378.5714,8668.0
2024-03-05 13:40:00,387.18,387.27,386.75,386.81,36807.0,378.5322,378.6202,378.1118,378.1705,36807.0
2024-03-05 13:45:00,386.75,386.94,386.7,386.75,24346.0,378.1118,378.2976,378.063,378.1118,24346.0
2024-03-05 13:50:00,386.77,386.85,386.44,386.78,18572.0,378.1314,378.2096,377.8088,378.1412,18572.0
2024-03-05 13:55:00,386.77,386.77,386.5,386.52,17979.0,378.1314,378.1314,377.8674,377.887,17979.0
2024-03-05 14:00:00,386.51,386.62,386.42,386.5,17137.0,377.8772,377.9848,377.7892,377.8674,17137.0
2024-03-05 14:05:00,386.49,386.7,386.3,386.61,12419.0,377.8577,378.063,377.6719,377.975,12419.0
2024-03-05 14:10:00,386.56,386.75,386.55,386.63,28196.0,377.9261,378.1118,377.9163,377.9945,28196.0
2024-03-05 14:15:00,386.66,386.91,386.61,386.67,14599.0,378.0239,378.2683,377.975,378.0336,14599.0
2024-03-05 14:20:00,386.64,386.8,386.6,386.68,7573.0,378.0043,378.1607,377.9652,378.0434,7573.0
2024-03-05 14:25:00,386.67,386.74,386.64,386.66,6886.0,378.0336,378.1021,378.0043,378.0239,6886.0
2024-03-05 14:30:00,386.64,386.64,386.15,386.16,18073.0,378.0043,378.0043,377.5252,377.535,18073.0
2024-03-05 14:35:00,386.15,386.29,386.06,386.25,12244.0,377.5252,377.6621,377.4373,377.623,12244.0
2024-03-05 14:40:00,386.2,386.21,385.99,385.99,9266.0,377.5741,377.5839,377.3688,377.3688,9266.0
2024-03-05 14:45:00,385.99,385.99,385.74,385.74,39275.0,377.3688,377.3688,377.1244,377.1244,39275.0
2024-03-05 14:50:00,385.73,385.88,385.57,385.62,16121.0,377.1146,377.2613,376.9582,377.0071,16121.0
2024-03-05 14:55:00,385.58,385.66,385.47,385.59,21372.0,376.968,377.0462,376.8604,376.9778,21372.0
2024-03-05 15:00:00,385.57,385.59,385.39,385.56,30012.0,376.9582,376.9778,376.7822,376.9484,30012.0
2024-03-05 15:05:00,385.58,385.68,385.47,385.52,10380.0,376.968,377.0657,376.8604,376.9093,10380.0
2024-03-05 15:10:00,385.53,385.62,385.16,385.26,28445.0,376.9191,377.0071,376.5574,376.6551,28445.0
2024-03-05 15:15:00,385.24,385.35,385.21,385.24,19433.0,376.6356,376.7431,376.6062,376.6356,19433.0
2024-03-05 15:20:00,385.25,385.33,384.92,385.25,42509.0,376.6454,376.7236,376.3227,376.6454,42509.0
2024-03-05 15:25:00,385.15,385.23,384.99,385.04,54069.0,376.5476,376.6258,376.3912,376.44,54069.0
2024-03-05 15:30:00,385.03,385.43,384.96,385.42,53657.0,376.4303,376.8213,376.3618,376.8116,53657.0
2024-03-05 15:35:00,385.44,385.44,385.26,385.28,39480.0,376.8311,376.8311,376.6551,376.6747,39480.0
2024-03-05 15:40:00,385.27,385.45,385.08,385.37,108062.0,376.6649,376.8409,376.4791,376.7627,108062.0
2024-03-05 15:45:00,385.37,385.87,385.31,385.85,59258.0,376.7627,377.2515,376.704,377.2319,59258.0
2024-03-05 15:50:00,385.87,386.14,385.62,386.1,94401.0,377.2515,377.5155,377.0071,377.4764,94401.0
2024-03-05 15:55:00,386.09,386.42,386.0,386.19,187697.0,377.4666,377.7892,377.3786,377.5644,187697.0
2024-03-06 09:30:00,388.49,389.08,388.1,388.54,256579.0,379.813,380.3898,379.4317,379.8619,256579.0
2024-03-06 09:35:00,388.53,388.56,387.79,387.81,125164.0,379.8521,379.8814,379.1286,379.1482,125164.0
2024-03-06 09:40:00,387.79,388.12,387.42,387.49,83677.0,379.1286,379.4512,378.7669,378.8353,83677.0
2024-03-06 09:45:00,387.5,387.65,387.33,387.4,39197.0,378.8451,378.9917,378.6789,378.7473,39197.0
2024-03-06 09:50:00,387.46,387.83,387.36,387.76,39419.0,378.806,379.1677,378.7082,379.0993,39419.0
2024-03-06 09:55:00,387.76,387.93,387.67,387.85,30005.0,379.0993,379.2655,379.0113,379.1873,30005.0
2024-03-06 10:00:00,387.85,387.95,387.44,387.49,68129.0,379.1873,379.285,378.7864,378.8353,68129.0
2024-03-06 10:05:00,387.5,387.85,387.45,387.74,43141.0,378.8451,379.1873,378.7962,379.0797,43141.0
2024-03-06 10:10:00,387.71,388.04,387.65,387.9,20072.0,379.0504,379.373,378.9917,379.2362,20072.0
2024-03-06 10:15:00,387.88,388.23,387.86,387.97,14899.0,379.2166,379.5588,379.1971,379.3046,14899.0
2024-03-06 10:20:00,388.02,388.05,387.75,387.83,10447.0,379.3535,379.3828,379.0895,379.1677,10447.0
2024-03-06 10:25:00,387.78,387.79,387.42,387.58,20447.0,379.1188,379.1286,378.7669,378.9233,20447.0
2024-03-06 10:30:00,387.49,387.98,387.47,387.97,24309.0,378.8353,379.3144,378.8158,379.3046,24309.0
2024-03-06 10:35:00,387.94,387.99,387.67,387.76,36155.0,379.2753,379.3242,379.0113,379.0993,36155.0
2024-03-06 10:40:00,387.79,387.85,387.58,387.74,17125.0,379.1286,379.1873,378.9233,379.0797,17125.0
2024-03-06 10:45:00,387.7,387.86,387.62,387.62,17013.0,379.0406,379.1971,378.9624,378.9624,17013.0
2024-03-06 10:50:00,387.63,387.96,387.55,387.91,22160.0,378.9722,379.2948,378.894,379.2459,22160.0
2024-03-06 10:55:00,387.91,388.16,387.91,388.11,12736.0,379.2459,379.4904,379.2459,379.4415,12736.0
2024-03-06 11:00:00,388.15,388.6,388.1,388.2,39881.0,379.4806,379.9205,379.4317,379.5295,39881.0
2024-03-06 11:05:00,388.18,388.37,388.18,388.34,9367.0,379.5099,379.6957,379.5099,379.6663,9367.0
2024-03-06 11:10:00,388.29,388.45,388.29,388.42,14056.0,379.6175,379.7739,379.6175,379.7445,14056.0
2024-03-06 11:15:00,388.49,388.61,388.45,388.57,34506.0,379.813,379.9303,379.7739,379.8912,34506.0
2024-03-06 11:20:00,388.58,388.6,388.49,388.57,13286.0,379.901,379.9205,379.813,379.8912,13286.0
2024-03-06 11:25:00,388.53,388.94,388.53,388.94,28794.0,379.8521,380.2529,379.8521,380.2529,28794.0
2024-03-06 11:30:00,388.99,389.0,388.4,388.57,38948.0,380.3018,380.3116,379.725,379.8912,38948.0
2024-03-06 11:35:00,388.54,388.83,388.48,388.75,23445.0,379.8619,380.1454,379.8032,380.0672,23445.0
2024-03-06 11:40:00,388.76,388.87,388.62,388.75,15303.0,380.077,380.1845,379.9401,380.0672,15303.0
2024-03-06 11:45:00,388.81,388.87,388.7,388.82,7364.0,380.1258,380.1845,380.0183,380.1356,7364.0
2024-03-06 11:50:00,388.87,389.13,388.87,388.93,32316.0,380.1845,380.4387,380.1845,380.2432,32316.0
2024-03-06 11:55:00,388.95,389.0,388.52,388.52,22468.0,380.2627,380.3116,379.8423,379.8423,22468.0
2024-03-06 12:00:00,388.56,388.63,388.38,388.53,36906.0,379.8814,379.9499,379.7054,379.8521,36906.0
2024-03-06 12:05:00,388.52,388.6,388.29,388.5,16550.0,379.8423,379.9205,379.6175,379.8228,16550.0
2024-03-06 12:10:00,388.51,388.75,388.5,388.73,15734.0,379.8325,380.0672,379.8228,380.0476,15734.0
2024-03-06 12:15:00,388.76,388.81,388.55,388.57,7757.0,380.077,380.1258,379.8716,379.8912,7757.0
2024-03-06 12:20:00,388.62,388.66,388.58,388.64,6610.0,379.9401,379.9792,379.901,379.9596,6610.0
2024-03-06 12:25:00,388.65,388.68,388.54,388.57,11070.0,379.9694,379.9987,379.8619,379.8912,11070.0
2024-03-06 12:30:00,388.56,388.79,388.54,388.57,21714.0,379.8814,380.1063,379.8619,379.8912,21714.0
2024-03-06 12:35:00,388.55,388.65,388.5,388.58,17091.0,379.8716,379.9694,379.8228,379.901,17091.0
2024-03-06 12:40:00,388.58,388.64,388.47,388.64,6803.0,379.901,379.9596,379.7934,379.9596,6803.0
2024-03-06 12:45:00,388.63,388.66,388.4,388.46,14620.0,379.9499,379.9792,379.725,379.7837,14620.0
2024-03-06 12:50:00,388.5,388.61,388.19,388.2,9692.0,379.8228,379.9303,379.5197,379.5295,9692.0
2024-03-06 12:55:00,388.13,388.2,388.08,388.15,13818.0,379.461,379.5295,379.4121,379.4806,13818.0
2024-03-06 13:00:00,388.13,388.24,388.06,388.17,9370.0,379.461,379.5686,379.3926,379.5001,9370.0
2024-03-06 13:05:00,388.23,388.23,387.95,388.0,17645.0,379.5588,379.5588,379.285,379.3339,17645.0
2024-03-06 13:10:00,387.98,388.11,387.95,388.1,6545.0,379.3144,379.4415,379.285,379.4317,6545.0
2024-03-06 13:15:00,388.09,388.38,388.07,388.38,9976.0,379.4219,379.7054,379.4024,379.7054,9976.0
2024-03-06 13:20:00,388.4,388.43,388.31,388.31,6800.0,379.725,379.7543,379.637,379.637,6800.0
2024-03-06 13:25:00,388.35,388.51,388.31,388.45,19728.0,379.6761,379.8325,379.637,379.7739,19728.0
2024-03-06 13:30:00,388.47,388.47,387.26,387.53,40568.0,379.7934,379.7934,378.6105,378.8744,40568.0
2024-03-06 13:35:00,387.5,387.61,386.98,387.43,26057.0,378.8451,378.9526,378.3367,378.7767,26057.0
2024-03-06 13:40:00,387.56,388.0,387.56,387.93,19960.0,378.9038,379.3339,378.9038,379.2655,19960.0
2024-03-06 13:45:00,387.99,388.0,386.86,386.94,36297.0,379.3242,379.3339,378.2194,378.2976,36297.0
2024-03-06 13:50:00,386.85,387.25,386.74,386.99,48435.0,378.2096,378.6007,378.1021,378.3465,48435.0
2024-03-06 13:55:00,387.03,387.47,386.99,387.4,26953.0,378.3856,378.8158,378.3465,378.7473,26953.0
2024-03-06 14:00:00,387.27,387.27,386.78,386.86,35780.0,378.6202,378.6202,378.1412,378.2194,35780.0
2024-03-06 14:05:00,386.89,387.5,386.89,387.28,32801.0,378.2487,378.8451,378.2487,378.63,32801.0
2024-03-06 14:10:00,387.27,387.27,386.43,386.59,44387.0,378.6202,378.6202,377.799,377.9554,44387.0
2024-03-06 14:15:00,386.52,386.79,386.13,386.61,51134.0,377.887,378.151,377.5057,377.975,51134.0
2024-03-06 14:20:00,386.65,386.97,386.64,386.86,11850.0,378.0141,378.3269,378.0043,378.2194,11850.0
2024-03-06 14:25:00,386.88,387.24,386.59,387.15,20621.0,378.2389,378.5909,377.9554,378.5029,20621.0
2024-03-06 14:30:00,387.31,387.31,386.76,386.99,48544.0,378.6593,378.6593,378.1216,378.3465,48544.0
2024-03-06 14:35:00,386.98,387.06,386.7,386.93,11122.0,378.3367,378.4149,378.063,378.2878,11122.0
2024-03-06 14:40:00,386.82,387.1,386.73,386.88,26333.0,378.1803,378.454,378.0923,378.2389,26333.0
2024-03-06 14:45:00,386.87,386.88,386.39,386.69,23363.0,378.2292,378.2389,377.7599,378.0532,23363.0
2024-03-06 14:50:00,386.69,387.07,386.69,386.86,11670.0,378.0532,378.4247,378.0532,378.2194,11670.0
2024-03-06 14:55:00,386.98,386.98,386.41,386.62,21158.0,378.3367,378.3367,377.7794,377.9848,21158.0
2024-03-06 15:00:00,386.54,386.69,386.47,386.65,8145.0,377.9065,378.0532,377.8381,378.0141,8145.0
2024-03-06 15:05:00,386.74,386.99,386.59,386.62,19805.0,378.1021,378.3465,377.9554,377.9848,19805.0
2024-03-06 15:10:00,386.76,386.9,386.25,386.33,22942.0,378.1216,378.2585,377.623,377.7012,22942.0
2024-03-06 15:15:00,386.34,386.87,386.34,386.62,18912.0,377.711,378.2292,377.711,377.9848,18912.0
2024-03-06 15:20:00,386.59,386.64,386.28,386.32,29179.0,377.9554,378.0043,377.6523,377.6915,29179.0
2024-03-06 15:25:00,386.32,386.73,386.32,386.68,37628.0,377.6915,378.0923,377.6915,378.0434,37628.0
2024-03-06 15:30:00,386.71,386.84,386.6,386.6,23077.0,378.0727,378.1998,377.9652,377.9652,23077.0
2024-03-06 15:35:00,386.57,387.05,386.5,386.99,28985.0,377.9359,378.4051,377.8674,378.3465,28985.0
2024-03-06 15:40:00,387.05,387.25,386.91,387.07,58048.0,378.4051,378.6007,378.2683,378.4247,58048.0
2024-03-06 15:45:00,387.07,387.43,387.03,387.36,39956.0,378.4247,378.7767,378.3856,378.7082,39956.0
2024-03-06 15:50:00,387.35,387.35,386.85,387.33,75502.0,378.6984,378.6984,378.2096,378.6789,75502.0
2024-03-06 15:55:00,387.36,387.51,387.07,387.18,141195.0,378.7082,378.8549,378.4247,378.5322,141195.0
2024-03-07 09:30:00,389.07,389.49,389.03,389.29,141525.0,380.38,380.7906,380.3409,380.5951,141525.0
2024-03-07 09:35:00,389.3,389.43,388.94,389.23,81466.0,380.6049,380.732,380.2529,380.5365,81466.0
2024-03-07 09:40:00,389.24,389.46,388.98,389.05,89901.0,380.5462,380.7613,380.292,380.3605,89901.0
2024-03-07 09:45:00,389.05,389.13,388.73,389.1,52838.0,380.3605,380.4387,380.0476,380.4094,52838.0
2024-03-07 09:50:00,389.08,389.23,388.79,388.8,38666.0,380.3898,380.5365,380.1063,380.1161,38666.0
2024-03-07 09:55:00,388.81,389.12,388.78,389.03,25502.0,380.1258,380.4289,380.0965,380.3409,25502.0
2024-03-07 10:00:00,389.07,389.07,388.69,388.74,24298.0,380.38,380.38,380.0085,380.0574,24298.0
2024-03-07 10:05:00,388.78,388.82,388.56,388.72,31993.0,380.0965,380.1356,379.8814,380.0378,31993.0
2024-03-07 10:10:00,388.72,389.06,388.71,388.82,43614.0,380.0378,380.3703,380.0281,380.1356,43614.0
2024-03-07 10:15:00,388.85,388.97,388.6,388.74,22789.0,380.1649,380.2823,379.9205,380.0574,22789.0
2024-03-07 10:20:00,388.69,388.74,388.5,388.52,9595.0,380.0085,380.0574,379.8228,379.8423,9595.0
2024-03-07 10:25:00,388.58,388.9,388.57,388.88,23499.0,379.901,380.2138,379.8912,380.1943,23499.0
2024-03-07 10:30:00,388.89,388.95,388.73,388.91,27668.0,380.2041,380.2627,380.0476,380.2236,27668.0
2024-03-07 10:35:00,388.91,389.1,388.81,389.09,47576.0,380.2236,380.4094,380.1258,380.3996,47576.0
2024-03-07 10:40:00,389.13,389.59,389.09,389.46,68362.0,380.4387,380.8884,380.3996,380.7613,68362.0
2024-03-07 10:45:00,389.46,389.72,389.46,389.58,31926.0,380.7613,381.0155,380.7613,380.8786,31926.0
2024-03-07 10:50:00,389.61,389.63,389.31,389.32,37569.0,380.908,380.9275,380.6147,380.6244,37569.0
2024-03-07 10:55:00,389.32,389.39,389.19,389.23,34153.0,380.6244,380.6929,380.4974,380.5365,34153.0
2024-03-07 11:00:00,389.23,389.25,388.87,388.94,25833.0,380.5365,380.556,380.1845,380.2529,25833.0
2024-03-07 11:05:00,388.95,388.98,388.75,388.75,13027.0,380.2627,380.292,380.0672,380.0672,13027.0
2024-03-07 11:10:00,388.78,388.81,388.43,388.43,26274.0,380.0965,380.1258,379.7543,379.7543,26274.0
2024-03-07 11:15:00,388.45,388.47,388.33,388.38,14241.0,379.7739,379.7934,379.6566,379.7054,14241.0
2024-03-07 11:20:00,388.38,388.56,388.35,388.52,52935.0,379.7054,379.8814,379.6761,379.8423,52935.0
2024-03-07 11:25:00,388.55,388.58,388.35,388.51,54543.0,379.8716,379.901,379.6761,379.8325,54543.0
2024-03-07 11:30:00,388.42,388.42,388.13,388.41,17364.0,379.7445,379.7445,379.461,379.7348,17364.0
2024-03-07 11:35:00,388.4,388.5,388.23,388.46,18028.0,379.725,379.8228,379.5588,379.7837,18028.0
2024-03-07 11:40:00,388.53,388.54,388.28,388.37,12966.0,379.8521,379.8619,379.6077,379.6957,12966.0
2024-03-07 11:45:00,388.44,388.47,388.32,388.42,6361.0,379.7641,379.7934,379.6468,379.7445,6361.0
2024-03-07 11:50:00,388.5,388.7,388.5,388.67,6735.0,379.8228,380.0183,379.8228,379.989,6735.0
2024-03-07 11:55:00,388.72,388.92,388.72,388.84,22983.0,380.0378,380.2334,380.0378,380.1552,22983.0
2024-03-07 12:00:00,388.86,388.91,388.59,388.7,14823.0,380.1747,380.2236,379.9108,380.0183,14823.0
2024-03-07 12:05:00,388.71,388.75,388.52,388.57,20819.0,380.0281,380.0672,379.8423,379.8912,20819.0
2024-03-07 12:10:00,388.52,388.74,388.5,388.5,30729.0,379.8423,380.0574,379.8228,379.8228,30729.0
2024-03-07 12:15:00,388.55,388.64,388.51,388.56,13044.0,379.8716,379.9596,379.8325,379.8814,13044.0
2024-03-07 12:20:00,388.57,388.65,388.42,388.65,13758.0,379.8912,379.9694,379.7445,379.9694,13758.0
2024-03-07 12:25:00,388.62,388.67,388.33,388.33,6565.0,379.9401,379.989,379.6566,379.6566,6565.0
2024-03-07 12:30:00,388.35,388.37,388.09,388.21,20325.0,379.6761,379.6957,379.4219,379.5392,20325.0
2024-03-07 12:35:00,388.2,388.35,388.17,388.27,9059.0,379.5295,379.6761,379.5001,379.5979,9059.0
2024-03-07 12:40:00,388.25,388.25,387.88,388.05,34477.0,379.5783,379.5783,379.2166,379.3828,34477.0
2024-03-07 12:45:00,388.02,388.24,387.98,388.17,8325.0,379.3535,379.5686,379.3144,379.5001,8325.0
2024-03-07 12:50:00,388.14,388.46,388.13,388.38,21730.0,379.4708,379.7837,379.461,379.7054,21730.0
2024-03-07 12:55:00,388.37,388.46,388.23,388.4,21033.0,379.6957,379.7837,379.5588,379.725,21033.0
2024-03-07 13:00:00,388.42,388.46,388.38,388.42,15731.0,379.7445,379.7837,379.7054,379.7445,15731.0
2024-03-07 13:05:00,388.42,388.59,388.24,388.54,14222.0,379.7445,379.9108,379.5686,379.8619,14222.0
2024-03-07 13:10:00,388.6,388.77,388.54,388.56,13194.0,379.9205,380.0867,379.8619,379.8814,13194.0
2024-03-07 13:15:00,388.59,388.82,388.59,388.74,14898.0,379.9108,380.1356,379.9108,380.0574,14898.0
2024-03-07 13:20:00,388.75,388.88,388.69,388.81,7334.0,380.0672,380.1943,380.0085,380.1258,7334.0
2024-03-07 13:25:00,388.8,388.88,388.75,388.88,10560.0,380.1161,380.1943,380.0672,380.1943,10560.0
2024-03-07 13:30:00,388.9,388.99,388.78,388.97,28698.0,380.2138,380.3018,380.0965,380.2823,28698.0
2024-03-07 13:35:00,388.96,388.96,388.77,388.83,22929.0,380.2725,380.2725,380.0867,380.1454,22929.0
2024-03-07 13:40:00,388.83,389.03,388.69,388.99,22248.0,380.1454,380.3409,380.0085,380.3018,22248.0
2024-03-07 13:45:00,388.98,389.22,388.97,389.13,24587.0,380.292,380.5267,380.2823,380.4387,24587.0
2024-03-07 13:50:00,389.22,389.38,389.19,389.34,48512.0,380.5267,380.6831,380.4974,380.644,48512.0
2024-03-07 13:55:00,389.37,389.45,389.29,389.3,23738.0,380.6733,380.7515,380.5951,380.6049,23738.0
2024-03-07 14:00:00,389.31,389.44,389.13,389.37,29506.0,380.6147,380.7418,380.4387,380.6733,29506.0
2024-03-07 14:05:00,389.32,389.34,389.01,389.06,9904.0,380.6244,380.644,380.3214,380.3703,9904.0
2024-03-07 14:10:00,389.05,389.22,389.0,389.09,17600.0,380.3605,380.5267,380.3116,380.3996,17600.0
2024-03-07 14:15:00,389.12,389.2,388.86,389.0,14445.0,380.4289,380.5071,380.1747,380.3116,14445.0
2024-03-07 14:20:00,389.02,389.02,388.67,388.67,30960.0,380.3311,380.3311,379.989,379.989,30960.0
2024-03-07 14:25:00,388.68,388.68,388.46,388.55,11614.0,379.9987,379.9987,379.7837,379.8716,11614.0
2024-03-07 14:30:00,388.55,388.65,388.49,388.58,11340.0,379.8716,379.9694,379.813,379.901,11340.0
2024-03-07 14:35:00,388.58,388.58,388.44,388.5,11477.0,379.901,379.901,379.7641,379.8228,11477.0
2024-03-07 14:40:00,388.55,388.57,388.43,388.48,12871.0,379.8716,379.8912,379.7543,379.8032,12871.0
2024-03-07 14:45:00,388.4,388.48,388.39,388.43,37909.0,379.725,379.8032,379.7152,379.7543,37909.0
2024-03-07 14:50:00,388.4,388.57,388.38,388.51,6995.0,379.725,379.8912,379.7054,379.8325,6995.0
2024-03-07 14:55:00,388.5,388.56,388.25,388.37,51039.0,379.8228,379.8814,379.5783,379.6957,51039.0
2024-03-07 15:00:00,388.36,388.36,387.83,388.2,60299.0,379.6859,379.6859,379.1677,379.5295,60299.0
2024-03-07 15:05:00,388.19,388.19,387.96,388.06,20025.0,379.5197,379.5197,379.2948,379.3926,20025.0
2024-03-07 15:10:00,388.05,388.41,388.01,388.38,46588.0,379.3828,379.7348,379.3437,379.7054,46588.0
2024-03-07 15:15:00,388.39,388.43,388.27,388.38,16337.0,379.7152,379.7543,379.5979,379.7054,16337.0
2024-03-07 15:20:00,388.35,388.42,388.23,388.34,17166.0,379.6761,379.7445,379.5588,379.6663,17166.0
2024-03-07 15:25:00,388.33,388.37,388.18,388.2,15393.0,379.6566,379.6957,379.5099,379.5295,15393.0
2024-03-07 15:30:00,388.18,388.55,388.15,388.54,26825.0,379.5099,379.8716,379.4806,379.8619,26825.0
2024-03-07 15:35:00,388.52,388.61,388.47,388.56,34163.0,379.8423,379.9303,379.7934,379.8814,34163.0
2024-03-07 15:40:00,388.56,388.79,388.56,388.77,50457.0,379.8814,380.1063,379.8814,380.0867,50457.0
2024-03-07 15:45:00,388.77,388.8,388.52,388.53,31740.0,380.0867,380.1161,379.8423,379.8521,31740.0
2024-03-07 15:50:00,388.5,388.82,388.37,388.82,48013.0,379.8228,380.1356,379.6957,380.1356,48013.0
2024-03-07 15:55:00,388.84,388.95,388.41,388.42,217538.0,380.1552,380.2627,379.7348,379.7445,217538.0
2024-03-08 09:30:00,388.24,388.9,388.19,388.46,84988.0,379.5686,380.2138,379.5197,379.7837,84988.0
2024-03-08 09:35:00,388.47,388.8,388.39,388.76,33767.0,379.7934,380.1161,379.7152,380.077,33767.0
2024-03-08 09:40:00,388.78,389.5,388.73,389.5,44994.0,380.0965,380.8004,380.0476,380.8004,44994.0
2024-03-08 09:45:00,389.47,390.15,389.44,389.99,91476.0,380.7711,381.4359,380.7418,381.2795,91476.0
2024-03-08 09:50:00,390.03,390.09,389.78,390.02,60153.0,381.3186,381.3772,381.0742,381.3088,60153.0
2024-03-08 09:55:00,390.06,390.19,389.98,390.17,24547.0,381.3479,381.475,381.2697,381.4555,24547.0
2024-03-08 10:00:00,390.16,390.42,390.16,390.23,56293.0,381.4457,381.6999,381.4457,381.5141,56293.0
2024-03-08 10:05:00,390.24,390.25,389.81,389.96,25917.0,381.5239,381.5337,381.1035,381.2502,25917.0
2024-03-08 10:10:00,389.97,389.97,389.73,389.87,41114.0,381.2599,381.2599,381.0253,381.1622,41114.0
2024-03-08 10:15:00,389.85,389.9,389.56,389.57,27598.0,381.1426,381.1915,380.8591,380.8689,27598.0
2024-03-08 10:20:00,389.58,389.61,389.34,389.38,25887.0,380.8786,380.908,380.644,380.6831,25887.0
2024-03-08 10:25:00,389.36,389.45,389.25,389.25,18454.0,380.6636,380.7515,380.556,380.556,18454.0
2024-03-08 10:30:00,389.3,389.3,389.02,389.09,35635.0,380.6049,380.6049,380.3311,380.3996,35635.0
2024-03-08 10:35:00,389.08,389.18,388.81,389.14,38215.0,380.3898,380.4876,380.1258,380.4485,38215.0
2024-03-08 10:40:00,389.2,389.46,389.02,389.38,21755.0,380.5071,380.7613,380.3311,380.6831,21755.0
2024-03-08 10:45:00,389.37,389.54,389.15,389.49,30836.0,380.6733,380.8395,380.4582,380.7906,30836.0
2024-03-08 10:50:00,389.46,389.73,389.39,389.73,23968.0,380.7613,381.0253,380.6929,381.0253,23968.0
2024-03-08 10:55:00,389.73,389.92,389.69,389.84,20432.0,381.0253,381.211,380.9862,381.1328,20432.0
2024-03-08 11:00:00,389.83,389.85,389.45,389.56,66193.0,381.1231,381.1426,380.7515,380.8591,66193.0
2024-03-08 11:05:00,389.49,389.66,389.31,389.45,58388.0,380.7906,380.9569,380.6147,380.7515,58388.0
2024-03-08 11:10:00,389.44,389.6,389.16,389.6,30411.0,380.7418,380.8982,380.468,380.8982,30411.0
2024-03-08 11:15:00,389.56,389.82,389.42,389.46,52063.0,380.8591,381.1133,380.7222,380.7613,52063.0
2024-03-08 11:20:00,389.44,389.75,389.35,389.45,42848.0,380.7418,381.0448,380.6538,380.7515,42848.0
2024-03-08 11:25:00,389.43,389.7,389.34,389.41,28688.0,380.732,380.996,380.644,380.7124,28688.0
2024-03-08 11:30:00,389.43,389.75,389.43,389.64,45619.0,380.732,381.0448,380.732,380.9373,45619.0
2024-03-08 11:35:00,389.63,389.78,389.45,389.69,80869.0,380.9275,381.0742,380.7515,380.9862,80869.0
2024-03-08 11:40:00,389.71,389.74,389.2,389.29,74535.0,381.0057,381.0351,380.5071,380.5951,74535.0
2024-03-08 11:45:00,389.29,389.46,389.17,389.3,40245.0,380.5951,380.7613,380.4778,380.6049,40245.0
2024-03-08 11:50:00,389.33,389.59,389.2,389.32,22337.0,380.6342,380.8884,380.5071,380.6244,22337.0
2024-03-08 11:55:00,389.3,389.39,389.02,389.09,30576.0,380.6049,380.6929,380.3311,380.3996,30576.0
2024-03-08 12:00:00,389.07,389.54,389.01,389.49,47764.0,380.38,380.8395,380.3214,380.7906,47764.0
2024-03-08 12:05:00,389.41,389.61,389.12,389.16,30352.0,380.7124,380.908,380.4289,380.468,30352.0
2024-03-08 12:10:00,389.15,389.45,389.07,389.36,43296.0,380.4582,380.7515,380.38,380.6636,43296.0
2024-03-08 12:15:00,389.37,389.48,389.2,389.31,22014.0,380.6733,380.7809,380.5071,380.6147,22014.0
2024-03-08 12:20:00,389.33,389.44,389.22,389.24,8191.0,380.6342,380.7418,380.5267,380.5462,8191.0
2024-03-08 12:25:00,389.29,389.65,389.29,389.6,42434.0,380.5951,380.9471,380.5951,380.8982,42434.0
2024-03-08 12:30:00,389.62,389.67,389.44,389.53,30158.0,380.9177,380.9666,380.7418,380.8298,30158.0
2024-03-08 12:35:00,389.53,389.67,389.29,389.6,14787.0,380.8298,380.9666,380.5951,380.8982,14787.0
2024-03-08 12:40:00,389.59,389.73,389.33,389.41,16109.0,380.8884,381.0253,380.6342,380.7124,16109.0
2024-03-08 12:45:00,389.4,389.4,389.08,389.19,21580.0,380.7027,380.7027,380.3898,380.4974,21580.0
2024-03-08 12:50:00,389.24,389.29,388.5,388.51,63456.0,380.5462,380.5951,379.8228,379.8325,63456.0
2024-03-08 12:55:00,388.54,388.63,388.38,388.55,88633.0,379.8619,379.9499,379.7054,379.8716,88633.0
2024-03-08 13:00:00,388.58,388.6,388.18,388.38,57569.0,379.901,379.9205,379.5099,379.7054,57569.0
2024-03-08 13:05:00,388.38,388.95,388.32,388.8,34856.0,379.7054,380.2627,379.6468,380.1161,34856.0
2024-03-08 13:10:00,388.79,388.87,388.65,388.66,33474.0,380.1063,380.1845,379.9694,379.9792,33474.0
2024-03-08 13:15:00,388.71,388.81,388.57,388.57,14527.0,380.0281,380.1258,379.8912,379.8912,14527.0
2024-03-08 13:20:00,388.56,388.75,388.47,388.59,24296.0,379.8814,380.0672,379.7934,379.9108,24296.0
2024-03-08 13:25:00,388.53,388.76,388.49,388.57,27147.0,379.8521,380.077,379.813,379.8912,27147.0
2024-03-08 13:30:00,388.49,388.62,388.25,388.28,39259.0,379.813,379.9401,379.5783,379.6077,39259.0
2024-03-08 13:35:00,388.29,388.33,387.91,387.94,86538.0,379.6175,379.6566,379.2459,379.2753,86538.0
2024-03-08 13:40:00,387.91,388.0,387.71,387.96,73220.0,379.2459,379.3339,379.0504,379.2948,73220.0
2024-03-08 13:45:00,387.95,388.12,387.93,387.98,31501.0,379.285,379.4512,379.2655,379.3144,31501.0
2024-03-08 13:50:00,387.99,388.15,387.85,387.95,36543.0,379.3242,379.4806,379.1873,379.285,36543.0
2024-03-08 13:55:00,387.94,388.16,387.83,388.09,18969.0,379.2753,379.4904,379.1677,379.4219,18969.0
2024-03-08 14:00:00,388.06,388.63,388.06,388.52,57718.0,379.3926,379.9499,379.3926,379.8423,57718.0
2024-03-08 14:05:00,388.55,388.61,388.33,388.46,26517.0,379.8716,379.9303,379.6566,379.7837,26517.0
2024-03-08 14:10:00,388.46,388.6,388.43,388.6,27728.0,379.7837,379.9205,379.7543,379.9205,27728.0
2024-03-08 14:15:00,388.66,389.0,388.61,388.91,31790.0,379.9792,380.3116,379.9303,380.2236,31790.0
2024-03-08 14:20:00,388.94,389.41,388.93,389.31,45208.0,380.2529,380.7124,380.2432,380.6147,45208.0
2024-03-08 14:25:00,389.34,389.48,389.14,389.38,25232.0,380.644,380.7809,380.4485,380.6831,25232.0
2024-03-08 14:30:00,389.39,389.57,389.39,389.5,28150.0,380.6929,380.8689,380.6929,380.8004,28150.0
2024-03-08 14:35:00,389.54,389.76,389.54,389.59,20891.0,380.8395,381.0546,380.8395,380.8884,20891.0
2024-03-08 14:40:00,389.54,389.83,389.54,389.82,27232.0,380.8395,381.1231,380.8395,381.1133,27232.0
2024-03-08 14:45:00,389.83,389.83,389.64,389.7,20914.0,381.1231,381.1231,380.9373,380.996,20914.0
2024-03-08 14:50:00,389.71,389.99,389.65,389.7,38737.0,381.0057,381.2795,380.9471,380.996,38737.0
2024-03-08 14:55:00,389.73,389.8,389.48,389.59,39246.0,381.0253,381.0937,380.7809,380.8884,39246.0
2024-03-08 15:00:00,389.54,389.77,389.54,389.63,23392.0,380.8395,381.0644,380.8395,380.9275,23392.0
2024-03-08 15:05:00,389.63,389.63,389.19,389.19,29220.0,380.9275,380.9275,380.4974,380.4974,29220.0
2024-03-08 15:10:00,389.19,389.21,388.79,388.87,57347.0,380.4974,380.5169,380.1063,380.1845,57347.0
2024-03-08 15:15:00,388.83,388.97,388.75,388.85,35132.0,380.1454,380.2823,380.0672,380.1649,35132.0
2024-03-08 15:20:00,388.87,388.97,388.69,388.78,31912.0,380.1845,380.2823,380.0085,380.0965,31912.0
2024-03-08 15:25:00,388.79,388.87,387.95,388.04,78075.0,380.1063,380.1845,379.285,379.373,78075.0
2024-03-08 15:30:00,388.04,388.63,387.98,388.61,70335.0,379.373,379.9499,379.3144,379.9303,70335.0
2024-03-08 15:35:00,388.61,388.63,388.18,388.18,79101.0,379.9303,379.9499,379.5099,379.5099,79101.0
2024-03-08 15:40:00,388.2,388.5,388.2,388.28,46206.0,379.5295,379.8228,379.5295,379.6077,46206.0
2024-03-08 15:45:00,388.29,388.4,388.15,388.26,29688.0,379.6175,379.725,379.4806,379.5881,29688.0
2024-03-08 15:50:00,388.25,388.49,388.15,388.42,86358.0,379.5783,379.813,379.4806,379.7445,86358.0
2024-03-08 15:55:00,388.43,388.43,387.91,387.95,106820.0,379.7543,379.7543,379.2459,379.285,106820.0
2024-03-11 09:30:00,386.92,387.73,386.88,387.57,220735.0,378.2781,379.07,378.2389,378.9135,220735.0
2024-03-11 09:35:00,387.6,387.76,386.88,386.88,59800.0,378.9429,379.0993,378.2389,378.2389,59800.0
2024-03-11 09:40:00,386.87,387.15,386.75,386.97,19250.0,378.2292,378.5029,378.1118,378.3269,19250.0
2024-03-11 09:45:00,386.99,387.15,386.81,386.95,10622.0,378.3465,378.5029,378.1705,378.3074,10622.0
2024-03-11 09:50:00,387.0,387.13,386.73,386.76,26847.0,378.3563,378.4834,378.0923,378.1216,26847.0
2024-03-11 09:55:00,386.83,386.99,386.75,386.75,22316.0,378.1901,378.3465,378.1118,378.1118,22316.0
2024-03-11 10:00:00,386.79,386.8,386.41,386.5,34249.0,378.151,378.1607,377.7794,377.8674,34249.0
2024-03-11 10:05:00,386.5,386.51,385.92,386.09,29534.0,377.8674,377.8772,377.3004,377.4666,29534.0
2024-03-11 10:10:00,386.11,386.17,385.62,385.75,25530.0,377.4861,377.5448,377.0071,377.1342,25530.0
2024-03-11 10:15:00,385.76,386.24,385.7,386.2,61307.0,377.144,377.6132,377.0853,377.5741,61307.0
2024-03-11 10:20:00,386.21,386.24,385.65,385.65,40554.0,377.5839,377.6132,377.0364,377.0364,40554.0
2024-03-11 10:25:00,385.66,385.72,385.53,385.64,23389.0,377.0462,377.1049,376.9191,377.0266,23389.0
2024-03-11 10:30:00,385.71,386.17,385.67,386.13,39918.0,377.0951,377.5448,377.056,377.5057,39918.0
2024-03-11 10:35:00,386.15,386.15,385.59,385.6,30659.0,377.5252,377.5252,376.9778,376.9875,30659.0
2024-03-11 10:40:00,385.59,385.96,385.56,385.68,23076.0,376.9778,377.3395,376.9484,377.0657,23076.0
2024-03-11 10:45:00,385.61,386.04,385.5,386.04,25669.0,376.9973,377.4177,376.8898,377.4177,25669.0
2024-03-11 10:50:00,386.03,386.26,385.92,386.19,255378.0,377.4079,377.6328,377.3004,377.5644,255378.0
2024-03-11 10:55:00,386.23,386.69,386.23,386.69,76989.0,377.6035,378.0532,377.6035,378.0532,76989.0
2024-03-11 11:00:00,386.68,386.87,386.65,386.75,44619.0,378.0434,378.2292,378.0141,378.1118,44619.0
2024-03-11 11:05:00,386.75,386.95,386.75,386.9,31386.0,378.1118,378.3074,378.1118,378.2585,31386.0
2024-03-11 11:10:00,386.83,386.86,386.38,386.54,30411.0,378.1901,378.2194,377.7501,377.9065,30411.0
2024-03-11 11:15:00,386.51,386.72,386.5,386.69,8370.0,377.8772,378.0825,377.8674,378.0532,8370.0
2024-03-11 11:20:00,386.68,386.78,386.52,386.64,29428.0,378.0434,378.1412,377.887,378.0043,29428.0
2024-03-11 11:25:00,386.66,386.8,386.44,386.48,40220.0,378.0239,378.1607,377.8088,377.8479,40220.0
2024-03-11 11:30:00,386.44,386.77,386.29,386.56,13192.0,377.8088,378.1314,377.6621,377.9261,13192.0
2024-03-11 11:35:00,386.64,386.77,386.6,386.6,9854.0,378.0043,378.1314,377.9652,377.9652,9854.0
2024-03-11 11:40:00,386.59,386.81,386.5,386.81,19128.0,377.9554,378.1705,377.8674,378.1705,19128.0
2024-03-11 11:45:00,386.86,387.13,386.84,387.05,28071.0,378.2194,378.4834,378.1998,378.4051,28071.0
2024-03-11 11:50:00,387.14,387.34,387.12,387.24,39822.0,378.4931,378.6887,378.4736,378.5909,39822.0
2024-03-11 11:55:00,387.22,387.47,387.17,387.42,40122.0,378.5714,378.8158,378.5225,378.7669,40122.0
2024-03-11 12:00:00,387.45,387.47,387.11,387.19,59791.0,378.7962,378.8158,378.4638,378.542,59791.0
2024-03-11 12:05:00,387.18,387.36,387.11,387.27,26139.0,378.5322,378.7082,378.4638,378.6202,26139.0
2024-03-11 12:10:00,387.27,387.49,387.09,387.4,30972.0,378.6202,378.8353,378.4443,378.7473,30972.0
2024-03-11 12:15:00,387.4,387.56,387.38,387.43,26522.0,378.7473,378.9038,378.7278,378.7767,26522.0
2024-03-11 12:20:00,387.45,387.61,387.36,387.49,31898.0,378.7962,378.9526,378.7082,378.8353,31898.0
2024-03-11 12:25:00,387.48,387.6,387.33,387.4,16306.0,378.8255,378.9429,378.6789,378.7473,16306.0
2024-03-11 12:30:00,387.42,387.63,387.42,387.49,19578.0,378.7669,378.9722,378.7669,378.8353,19578.0
2024-03-11 12:35:00,387.5,387.6,387.41,387.43,9783.0,378.8451,378.9429,378.7571,378.7767,9783.0
2024-03-11 12:40:00,387.53,387.88,387.53,387.78,24841.0,378.8744,379.2166,378.8744,379.1188,24841.0
2024-03-11 12:45:00,387.77,387.9,387.69,387.8,9445.0,379.1091,379.2362,379.0309,379.1384,9445.0
2024-03-11 12:50:00,387.81,387.93,387.71,387.9,9562.0,379.1482,379.2655,379.0504,379.2362,9562.0
2024-03-11 12:55:00,387.9,387.96,387.73,387.73,6720.0,379.2362,379.2948,379.07,379.07,6720.0
2024-03-11 13:00:00,387.74,387.88,387.64,387.82,25204.0,379.0797,379.2166,378.982,379.1579,25204.0
2024-03-11 13:05:00,387.87,387.94,387.63,387.75,28205.0,379.2068,379.2753,378.9722,379.0895,28205.0
2024-03-11 13:10:00,387.73,387.75,387.37,387.51,12980.0,379.07,379.0895,378.718,378.8549,12980.0
2024-03-11 13:15:00,387.52,387.87,387.51,387.87,6946.0,378.8647,379.2068,378.8549,379.2068,6946.0
2024-03-11 13:20:00,387.92,388.16,387.83,388.01,10950.0,379.2557,379.4904,379.1677,379.3437,10950.0
2024-03-11 13:25:00,388.03,388.18,387.99,388.11,13195.0,379.3633,379.5099,379.3242,379.4415,13195.0
2024-03-11 13:30:00,388.13,388.42,388.04,388.1,28793.0,379.461,379.7445,379.373,379.4317,28793.0
2024-03-11 13:35:00,388.14,388.19,387.96,387.98,9350.0,379.4708,379.5197,379.2948,379.3144,9350.0
2024-03-11 13:40:00,387.94,388.03,387.79,387.83,6943.0,379.2753,379.3633,379.1286,379.1677,6943.0
2024-03-11 13:45:00,387.76,387.9,387.73,387.83,8800.0,379.0993,379.2362,379.07,379.1677,8800.0
2024-03-11 13:50:00,387.87,387.93,387.83,387.92,5800.0,379.2068,379.2655,379.1677,379.2557,5800.0
2024-03-11 13:55:00,388.0,388.18,387.96,388.18,9322.0,379.3339,379.5099,379.2948,379.5099,9322.0
2024-03-11 14:00:00,388.2,388.26,388.05,388.19,10260.0,379.5295,379.5881,379.3828,379.5197,10260.0
2024-03-11 14:05:00,388.2,388.26,388.15,388.23,5119.0,379.5295,379.5881,379.4806,379.5588,5119.0
2024-03-11 14:10:00,388.24,388.28,387.92,387.94,5915.0,379.5686,379.6077,379.2557,379.2753,5915.0
2024-03-11 14:15:00,388.02,388.16,387.87,387.87,5531.0,379.3535,379.4904,379.2068,379.2068,5531.0
2024-03-11 14:20:00,387.97,388.1,387.86,388.08,7419.0,379.3046,379.4317,379.1971,379.4121,7419.0
2024-03-11 14:25:00,388.06,388.1,387.92,388.05,14244.0,379.3926,379.4317,379.2557,379.3828,14244.0
2024-03-11 14:30:00,388.07,388.2,387.87,387.91,12059.0,379.4024,379.5295,379.2068,379.2459,12059.0
2024-03-11 14:35:00,387.91,388.05,387.84,387.95,5181.0,379.2459,379.3828,379.1775,379.285,5181.0
2024-03-11 14:40:00,387.99,388.29,387.94,388.27,14072.0,379.3242,379.6175,379.2753,379.5979,14072.0
2024-03-11 14:45:00,388.28,388.28,388.12,388.24,8583.0,379.6077,379.6077,379.4512,379.5686,8583.0
2024-03-11 14:50:00,388.25,388.36,388.21,388.23,11988.0,379.5783,379.6859,379.5392,379.5588,11988.0
2024-03-11 14:55:00,388.21,388.32,388.21,388.29,6913.0,379.5392,379.6468,379.5392,379.6175,6913.0
2024-03-11 15:00:00,388.36,388.43,388.26,388.36,8810.0,379.6859,379.7543,379.5881,379.6859,8810.0
2024-03-11 15:05:00,388.38,388.48,388.35,388.35,14493.0,379.7054,379.8032,379.6761,379.6761,14493.0
2024-03-11 15:10:00,388.37,388.5,388.19,388.24,17577.0,379.6957,379.8228,379.5197,379.5686,17577.0
2024-03-11 15:15:00,388.26,388.34,388.12,388.18,14357.0,379.5881,379.6663,379.4512,379.5099,14357.0
2024-03-11 15:20:00,388.17,388.53,388.15,388.44,19142.0,379.5001,379.8521,379.4806,379.7641,19142.0
2024-03-11 15:25:00,388.45,388.48,388.28,388.29,15163.0,379.7739,379.8032,379.6077,379.6175,15163.0
2024-03-11 15:30:00,388.13,388.47,388.13,388.24,19926.0,379.461,379.7934,379.461,379.5686,19926.0
2024-03-11 15:35:00,388.28,388.34,388.12,388.29,27634.0,379.6077,379.6663,379.4512,379.6175,27634.0
2024-03-11 15:40:00,388.3,388.65,388.3,388.55,15852.0,379.6272,379.9694,379.6272,379.8716,15852.0
2024-03-11 15:45:00,388.53,388.65,388.09,388.12,34613.0,379.8521,379.9694,379.4219,379.4512,34613.0
2024-03-11 15:50:00,388.16,388.33,387.99,388.08,93219.0,379.4904,379.6566,379.3242,379.4121,93219.0
2024-03-11 15:55:00,388.09,388.53,388.05,388.45,134307.0,379.4219,379.8521,379.3828,379.7739,134307.0
2024-03-12 09:30:00,389.24,389.75,389.15,389.29,106875.0,380.5462,381.0448,380.4582,380.5951,106875.0
2024-03-12 09:35:00,389.21,389.21,387.94,387.96,77786.0,380.5169,380.5169,379.2753,379.2948,77786.0
2024-03-12 09:40:00,388.01,388.34,387.87,388.11,35114.0,379.3437,379.6663,379.2068,379.4415,35114.0
2024-03-12 09:45:00,388.13,388.18,387.84,387.89,40736.0,379.461,379.5099,379.1775,379.2264,40736.0
2024-03-12 09:50:00,388.0,388.5,387.98,388.37,23577.0,379.3339,379.8228,379.3144,379.6957,23577.0
2024-03-12 09:55:00,388.44,389.52,388.44,389.43,75790.0,379.7641,380.82,379.7641,380.732,75790.0
2024-03-12 10:00:00,389.5,389.62,389.01,389.01,65598.0,380.8004,380.9177,380.3214,380.3214,65598.0
2024-03-12 10:05:00,389.03,389.51,388.93,389.31,28918.0,380.3409,380.8102,380.2432,380.6147,28918.0
2024-03-12 10:10:00,389.3,389.39,389.14,389.2,15947.0,380.6049,380.6929,380.4485,380.5071,15947.0
2024-03-12 10:15:00,389.19,389.42,389.13,389.33,26179.0,380.4974,380.7222,380.4387,380.6342,26179.0
2024-03-12 10:20:00,389.32,389.96,389.24,389.95,38343.0,380.6244,381.2502,380.5462,381.2404,38343.0
2024-03-12 10:25:00,389.94,390.42,389.89,390.35,71792.0,381.2306,381.6999,381.1817,381.6314,71792.0
2024-03-12 10:30:00,390.32,390.7,390.32,390.69,80216.0,381.6021,381.9736,381.6021,381.9638,80216.0
2024-03-12 10:35:00,390.68,390.93,390.61,390.74,76906.0,381.9541,382.1985,381.8856,382.0127,76906.0
2024-03-12 10:40:00,390.72,390.95,390.72,390.9,52627.0,381.9932,382.218,381.9932,382.1692,52627.0
2024-03-12 10:45:00,390.92,391.04,390.63,390.94,119741.0,382.1887,382.306,381.9052,382.2083,119741.0
2024-03-12 10:50:00,390.95,391.38,390.8,391.32,69881.0,382.218,382.6384,382.0714,382.5798,69881.0
2024-03-12 10:55:00,391.32,391.36,390.71,390.88,47618.0,382.5798,382.6189,381.9834,382.1496,47618.0
2024-03-12 11:00:00,390.9,390.96,390.42,390.44,28237.0,382.1692,382.2278,381.6999,381.7194,28237.0
2024-03-12 11:05:00,390.44,390.88,390.4,390.83,40724.0,381.7194,382.1496,381.6803,382.1007,40724.0
2024-03-12 11:10:00,390.81,391.06,390.74,391.02,22303.0,382.0812,382.3256,382.0127,382.2865,22303.0
2024-03-12 11:15:00,391.0,391.2,390.93,390.94,18119.0,382.2669,382.4625,382.1985,382.2083,18119.0
2024-03-12 11:20:00,390.96,390.99,390.68,390.75,19075.0,382.2278,382.2571,381.9541,382.0225,19075.0
2024-03-12 11:25:00,390.75,390.8,390.52,390.53,17629.0,382.0225,382.0714,381.7976,381.8074,17629.0
2024-03-12 11:30:00,390.55,390.63,390.37,390.58,28272.0,381.827,381.9052,381.651,381.8563,28272.0
2024-03-12 11:35:00,390.56,390.99,390.54,390.96,21385.0,381.8368,382.2571,381.8172,382.2278,21385.0
2024-03-12 11:40:00,390.95,390.98,390.5,390.55,25511.0,382.218,382.2474,381.7781,381.827,25511.0
2024-03-12 11:45:00,390.55,390.6,390.2,390.2,27830.0,381.827,381.8759,381.4848,381.4848,27830.0
2024-03-12 11:50:00,390.22,390.68,390.22,390.64,9523.0,381.5043,381.9541,381.5043,381.915,9523.0
2024-03-12 11:55:00,390.62,390.66,390.46,390.54,12008.0,381.8954,381.9345,381.739,381.8172,12008.0
2024-03-12 12:00:00,390.53,390.56,390.09,390.1,11463.0,381.8074,381.8368,381.3772,381.387,11463.0
2024-03-12 12:05:00,390.07,390.4,390.07,390.13,12326.0,381.3577,381.6803,381.3577,381.4164,12326.0
2024-03-12 12:10:00,390.17,390.34,390.17,390.31,10007.0,381.4555,381.6217,381.4555,381.5923,10007.0
2024-03-12 12:15:00,390.28,390.34,390.04,390.1,10620.0,381.563,381.6217,381.3284,381.387,10620.0
2024-03-12 12:20:00,390.06,390.24,390.02,390.05,15600.0,381.3479,381.5239,381.3088,381.3381,15600.0
2024-03-12 12:25:00,390.13,390.14,389.94,390.01,11288.0,381.4164,381.4261,381.2306,381.299,11288.0
2024-03-12 12:30:00,389.98,389.99,389.83,389.89,8248.0,381.2697,381.2795,381.1231,381.1817,8248.0
2024-03-12 12:35:00,389.9,389.97,389.47,389.52,21853.0,381.1915,381.2599,380.7711,380.82,21853.0
2024-03-12 12:40:00,389.54,389.54,389.24,389.26,18499.0,380.8395,380.8395,380.5462,380.5658,18499.0
2024-03-12 12:45:00,389.27,389.27,388.82,389.06,67064.0,380.5756,380.5756,380.1356,380.3703,67064.0
2024-03-12 12:50:00,389.08,389.33,389.01,389.33,45367.0,380.3898,380.6342,380.3214,380.6342,45367.0
2024-03-12 12:55:00,389.33,389.46,389.14,389.44,34440.0,380.6342,380.7613,380.4485,380.7418,34440.0
2024-03-12 13:00:00,389.46,389.51,389.04,389.21,40435.0,380.7613,380.8102,380.3507,380.5169,40435.0
2024-03-12 13:05:00,389.22,389.31,389.02,389.06,18566.0,380.5267,380.6147,380.3311,380.3703,18566.0
2024-03-12 13:10:00,389.01,389.29,388.96,389.29,12700.0,380.3214,380.5951,380.2725,380.5951,12700.0
2024-03-12 13:15:00,389.28,389.87,389.24,389.87,20480.0,380.5853,381.1622,380.5462,381.1622,20480.0
2024-03-12 13:20:00,389.89,390.18,389.89,390.06,16681.0,381.1817,381.4652,381.1817,381.3479,16681.0
2024-03-12 13:25:00,390.09,390.22,389.76,389.81,15389.0,381.3772,381.5043,381.0546,381.1035,15389.0
2024-03-12 13:30:00,389.86,389.97,389.86,389.97,7358.0,381.1524,381.2599,381.1524,381.2599,7358.0
2024-03-12 13:35:00,389.98,390.25,389.94,390.15,6486.0,381.2697,381.5337,381.2306,381.4359,6486.0
2024-03-12 13:40:00,390.28,390.41,390.2,390.41,10244.0,381.563,381.6901,381.4848,381.6901,10244.0
2024-03-12 13:45:00,390.44,390.53,390.34,390.46,9215.0,381.7194,381.8074,381.6217,381.739,9215.0
2024-03-12 13:50:00,390.49,390.52,390.39,390.47,13466.0,381.7683,381.7976,381.6705,381.7488,13466.0
2024-03-12 13:55:00,390.45,390.81,390.42,390.62,18679.0,381.7292,382.0812,381.6999,381.8954,18679.0
2024-03-12 14:00:00,390.71,390.71,390.57,390.68,16054.0,381.9834,381.9834,381.8465,381.9541,16054.0
2024-03-12 14:05:00,390.71,390.73,390.57,390.66,11889.0,381.9834,382.003,381.8465,381.9345,11889.0
2024-03-12 14:10:00,390.69,390.9,390.62,390.66,18627.0,381.9638,382.1692,381.8954,381.9345,18627.0
2024-03-12 14:15:00,390.67,390.75,390.63,390.72,10558.0,381.9443,382.0225,381.9052,381.9932,10558.0
2024-03-12 14:20:00,390.73,390.98,390.72,390.89,15851.0,382.003,382.2474,381.9932,382.1594,15851.0
2024-03-12 14:25:00,390.88,391.03,390.82,391.03,23053.0,382.1496,382.2963,382.0909,382.2963,23053.0
2024-03-12 14:30:00,391.03,391.35,391.0,391.31,78689.0,382.2963,382.6091,382.2669,382.57,78689.0
2024-03-12 14:35:00,391.31,391.43,391.07,391.24,28667.0,382.57,382.6873,382.3354,382.5016,28667.0
2024-03-12 14:40:00,391.22,391.24,390.54,390.55,29475.0,382.482,382.5016,381.8172,381.827,29475.0
2024-03-12 14:45:00,390.55,391.11,390.55,391.11,20883.0,381.827,382.3745,381.827,382.3745,20883.0
2024-03-12 14:50:00,391.08,391.3,391.04,391.22,21350.0,382.3451,382.5602,382.306,382.482,21350.0
2024-03-12 14:55:00,391.21,391.44,391.19,391.24,26559.0,382.4722,382.6971,382.4527,382.5016,26559.0
2024-03-12 15:00:00,391.27,391.27,391.07,391.23,27811.0,382.5309,382.5309,382.3354,382.4918,27811.0
2024-03-12 15:05:00,391.23,391.23,391.06,391.12,11211.0,382.4918,382.4918,382.3256,382.3842,11211.0
2024-03-12 15:10:00,391.13,391.24,391.06,391.16,22107.0,382.394,382.5016,382.3256,382.4233,22107.0
2024-03-12 15:15:00,391.18,391.24,390.99,391.12,25707.0,382.4429,382.5016,382.2571,382.3842,25707.0
2024-03-12 15:20:00,391.1,391.35,391.06,391.3,17601.0,382.3647,382.6091,382.3256,382.5602,17601.0
2024-03-12 15:25:00,391.32,391.43,391.28,391.39,19424.0,382.5798,382.6873,382.5407,382.6482,19424.0
2024-03-12 15:30:00,391.38,391.38,390.95,391.02,58591.0,382.6384,382.6384,382.218,382.2865,58591.0
2024-03-12 15:35:00,391.0,391.17,390.89,391.0,36383.0,382.2669,382.4331,382.1594,382.2669,36383.0
2024-03-12 15:40:00,391.0,391.2,390.87,390.88,31829.0,382.2669,382.4625,382.1398,382.1496,31829.0
2024-03-12 15:45:00,390.86,391.01,390.83,390.85,28776.0,382.1301,382.2767,382.1007,382.1203,28776.0
2024-03-12 15:50:00,390.84,391.19,390.69,391.06,70275.0,382.1105,382.4527,381.9638,382.3256,70275.0
2024-03-12 15:55:00,391.1,391.25,390.69,390.74,148713.0,382.3647,382.5113,381.9638,382.0127,148713.0
2024-03-13 09:30:00,391.69,391.77,391.39,391.46,137080.0,382.9415,383.0197,382.6482,382.7166,137080.0
2024-03-13 09:35:00,391.47,391.5,390.98,391.22,47904.0,382.7264,382.7558,382.2474,382.482,47904.0
2024-03-13 09:40:00,391.19,391.3,391.08,391.22,56130.0,382.4527,382.5602,382.3451,382.482,56130.0
2024-03-13 09:45:00,391.23,391.58,391.22,391.47,40566.0,382.4918,382.834,382.482,382.7264,40566.0
2024-03-13 09:50:00,391.41,391.48,391.23,391.33,32652.0,382.6678,382.7362,382.4918,382.5896,32652.0
2024-03-13 09:55:00,391.33,391.6,391.31,391.57,19123.0,382.5896,382.8535,382.57,382.8242,19123.0
2024-03-13 10:00:00,391.55,391.71,391.46,391.53,18140.0,382.8046,382.9611,382.7166,382.7851,18140.0
2024-03-13 10:05:00,391.51,391.93,391.51,391.88,11254.0,382.7655,383.1762,382.7655,383.1273,11254.0
2024-03-13 10:10:00,391.86,392.11,391.84,391.92,31656.0,383.1077,383.3521,383.0882,383.1664,31656.0
2024-03-13 10:15:00,391.96,392.1,391.87,392.04,15415.0,383.2055,383.3424,383.1175,383.2837,15415.0
2024-03-13 10:20:00,392.04,392.32,391.99,392.18,21052.0,383.2837,383.5574,383.2348,383.4206,21052.0
2024-03-13 10:25:00,392.18,392.32,392.11,392.25,10128.0,383.4206,383.5574,383.3521,383.489,10128.0
2024-03-13 10:30:00,392.26,392.33,392.17,392.33,19574.0,383.4988,383.5672,383.4108,383.5672,19574.0
2024-03-13 10:35:00,392.37,392.45,392.11,392.12,24591.0,383.6063,383.6845,383.3521,383.3619,24591.0
2024-03-13 10:40:00,392.06,392.11,391.94,392.03,25567.0,383.3032,383.3521,383.1859,383.2739,25567.0
2024-03-13 10:45:00,392.01,392.19,391.91,391.92,24094.0,383.2544,383.4303,383.1566,383.1664,24094.0
2024-03-13 10:50:00,391.93,392.09,391.83,392.0,27912.0,383.1762,383.3326,383.0784,383.2446,27912.0
2024-03-13 10:55:00,392.04,392.19,391.89,392.17,12265.0,383.2837,383.4303,383.137,383.4108,12265.0
2024-03-13 11:00:00,392.16,392.18,392.02,392.11,9778.0,383.401,383.4206,383.2641,383.3521,9778.0
2024-03-13 11:05:00,392.14,392.15,391.98,392.07,6478.0,383.3815,383.3912,383.225,383.313,6478.0
2024-03-13 11:10:00,392.13,392.27,392.1,392.25,9250.0,383.3717,383.5086,383.3424,383.489,9250.0
2024-03-13 11:15:00,392.25,392.48,392.24,392.45,24696.0,383.489,383.7139,383.4792,383.6845,24696.0
2024-03-13 11:20:00,392.45,392.6,392.39,392.39,39136.0,383.6845,383.8312,383.6259,383.6259,39136.0
2024-03-13 11:25:00,392.38,392.43,392.18,392.18,26843.0,383.6161,383.665,383.4206,383.4206,26843.0
2024-03-13 11:30:00,392.17,392.35,392.1,392.25,13973.0,383.4108,383.5868,383.3424,383.489,13973.0
2024-03-13 11:35:00,392.25,392.41,392.25,392.28,13754.0,383.489,383.6454,383.489,383.5183,13754.0
2024-03-13 11:40:00,392.31,392.41,392.27,392.31,16177.0,383.5477,383.6454,383.5086,383.5477,16177.0
2024-03-13 11:45:00,392.3,392.33,392.19,392.27,10638.0,383.5379,383.5672,383.4303,383.5086,10638.0
2024-03-13 11:50:00,392.29,392.34,392.27,392.28,10192.0,383.5281,383.577,383.5086,383.5183,10192.0
2024-03-13 11:55:00,392.31,392.36,392.2,392.26,24845.0,383.5477,383.5965,383.4401,383.4988,24845.0
2024-03-13 12:00:00,392.25,392.36,392.23,392.24,9709.0,383.489,383.5965,383.4695,383.4792,9709.0
2024-03-13 12:05:00,392.22,392.33,392.18,392.25,16057.0,383.4597,383.5672,383.4206,383.489,16057.0
2024-03-13 12:10:00,392.26,392.47,392.22,392.32,16994.0,383.4988,383.7041,383.4597,383.5574,16994.0
2024-03-13 12:15:00,392.32,392.5,392.31,392.48,10118.0,383.5574,383.7334,383.5477,383.7139,10118.0
2024-03-13 12:20:00,392.51,392.61,392.43,392.44,15683.0,383.7432,383.841,383.665,383.6748,15683.0
2024-03-13 12:25:00,392.48,392.57,392.38,392.38,9989.0,383.7139,383.8019,383.6161,383.6161,9989.0
2024-03-13 12:30:00,392.41,392.49,392.25,392.31,13452.0,383.6454,383.7236,383.489,383.5477,13452.0
2024-03-13 12:35:00,392.33,392.42,392.3,392.42,17264.0,383.5672,383.6552,383.5379,383.6552,17264.0
2024-03-13 12:40:00,392.4,392.44,392.34,392.34,9821.0,383.6357,383.6748,383.577,383.577,9821.0
2024-03-13 12:45:00,392.31,392.54,392.29,392.46,20191.0,383.5477,383.7725,383.5281,383.6943,20191.0
2024-03-13 12:50:00,392.47,392.52,392.19,392.26,12797.0,383.7041,383.753,383.4303,383.4988,12797.0
2024-03-13 12:55:00,392.26,392.32,392.11,392.11,11188.0,383.4988,383.5574,383.3521,383.3521,11188.0
2024-03-13 13:00:00,392.11,392.37,391.97,392.3,58876.0,383.3521,383.6063,383.2153,383.5379,58876.0
2024-03-13 13:05:00,392.32,392.69,392.31,392.56,23493.0,383.5574,383.9192,383.5477,383.7921,23493.0
2024-03-13 13:10:00,392.59,392.73,392.55,392.69,11173.0,383.8214,383.9583,383.7823,383.9192,11173.0
2024-03-13 13:15:00,392.7,392.7,392.39,392.42,6956.0,383.929,383.929,383.6259,383.6552,6956.0
2024-03-13 13:20:00,392.42,392.74,392.42,392.71,12628.0,383.6552,383.9681,383.6552,383.9387,12628.0
2024-03-13 13:25:00,392.74,392.79,392.5,392.52,25255.0,383.9681,384.0169,383.7334,383.753,25255.0
2024-03-13 13:30:00,392.52,392.54,392.12,392.16,19414.0,383.753,383.7725,383.3619,383.401,19414.0
2024-03-13 13:35:00,392.18,392.25,392.07,392.09,11012.0,383.4206,383.489,383.313,383.3326,11012.0
2024-03-13 13:40:00,392.08,392.19,391.95,391.97,10229.0,383.3228,383.4303,383.1957,383.2153,10229.0
2024-03-13 13:45:00,391.97,392.13,391.92,392.05,10379.0,383.2153,383.3717,383.1664,383.2935,10379.0
2024-03-13 13:50:00,392.06,392.15,391.99,392.13,9041.0,383.3032,383.3912,383.2348,383.3717,9041.0
2024-03-13 13:55:00,392.16,392.3,392.15,392.16,8167.0,383.401,383.5379,383.3912,383.401,8167.0
2024-03-13 14:00:00,392.13,392.2,392.02,392.03,11472.0,383.3717,383.4401,383.2641,383.2739,11472.0
2024-03-13 14:05:00,392.02,392.09,391.95,391.98,30271.0,383.2641,383.3326,383.1957,383.225,30271.0
2024-03-13 14:10:00,391.99,392.05,391.95,391.95,13274.0,383.2348,383.2935,383.1957,383.1957,13274.0
2024-03-13 14:15:00,391.94,392.02,391.86,391.87,10960.0,383.1859,383.2641,383.1077,383.1175,10960.0
2024-03-13 14:20:00,391.85,391.91,391.82,391.87,7110.0,383.0979,383.1566,383.0686,383.1175,7110.0
2024-03-13 14:25:00,391.86,391.97,391.81,391.83,16997.0,383.1077,383.2153,383.0588,383.0784,16997.0
2024-03-13 14:30:00,391.87,391.96,391.83,391.94,16891.0,383.1175,383.2055,383.0784,383.1859,16891.0
2024-03-13 14:35:00,391.95,391.97,391.87,391.9,22396.0,383.1957,383.2153,383.1175,383.1468,22396.0
2024-03-13 14:40:00,391.93,391.94,391.69,391.7,15486.0,383.1762,383.1859,382.9415,382.9513,15486.0
2024-03-13 14:45:00,391.75,391.77,391.65,391.71,18001.0,383.0002,383.0197,382.9024,382.9611,18001.0
2024-03-13 14:50:00,391.72,391.78,391.64,391.69,20620.0,382.9708,383.0295,382.8926,382.9415,20620.0
2024-03-13 14:55:00,391.69,391.71,391.46,391.54,16826.0,382.9415,382.9611,382.7166,382.7949,16826.0
2024-03-13 15:00:00,391.52,391.57,391.44,391.47,45222.0,382.7753,382.8242,382.6971,382.7264,45222.0
2024-03-13 15:05:00,391.47,391.47,391.25,391.45,34863.0,382.7264,382.7264,382.5113,382.7069,34863.0
2024-03-13 15:10:00,391.45,391.47,391.23,391.36,19529.0,382.7069,382.7264,382.4918,382.6189,19529.0
2024-03-13 15:15:00,391.36,391.53,391.34,391.43,19100.0,382.6189,382.7851,382.5993,382.6873,19100.0
2024-03-13 15:20:00,391.41,391.45,391.31,391.35,19890.0,382.6678,382.7069,382.57,382.6091,19890.0
2024-03-13 15:25:00,391.35,391.41,390.06,390.52,89995.0,382.6091,382.6678,381.3479,381.7976,89995.0
2024-03-13 15:30:00,390.53,391.03,390.46,390.93,67593.0,381.8074,382.2963,381.739,382.1985,67593.0
2024-03-13 15:35:00,390.94,391.12,390.87,391.12,15003.0,382.2083,382.3842,382.1398,382.3842,15003.0
2024-03-13 15:40:00,391.08,391.42,391.01,391.23,32203.0,382.3451,382.6775,382.2767,382.4918,32203.0
2024-03-13 15:45:00,391.25,391.43,391.11,391.35,37616.0,382.5113,382.6873,382.3745,382.6091,37616.0
2024-03-13 15:50:00,391.36,391.44,390.94,391.21,49408.0,382.6189,382.6971,382.2083,382.4722,49408.0
2024-03-13 15:55:00,391.2,391.33,390.95,391.23,177103.0,382.4625,382.5896,382.218,382.4918,177103.0
2024-03-14 09:30:00,392.16,392.41,391.51,391.65,188171.0,383.401,383.6454,382.7655,382.9024,188171.0
2024-03-14 09:35:00,391.66,391.96,391.65,391.8,51384.0,382.9122,383.2055,382.9024,383.0491,51384.0
2024-03-14 09:40:00,391.81,391.99,391.61,391.76,29069.0,383.0588,383.2348,382.8633,383.0099,29069.0
2024-03-14 09:45:00,391.79,391.82,390.65,390.73,80383.0,383.0393,383.0686,381.9247,382.003,80383.0
2024-03-14 09:50:00,390.74,390.84,390.17,390.23,107989.0,382.0127,382.1105,381.4555,381.5141,107989.0
2024-03-14 09:55:00,390.27,390.39,389.83,389.87,86669.0,381.5532,381.6705,381.1231,381.1622,86669.0
2024-03-14 10:00:00,389.88,389.99,389.38,389.94,135158.0,381.1719,381.2795,380.6831,381.2306,135158.0
2024-03-14 10:05:00,389.94,390.19,389.9,390.18,81464.0,381.2306,381.475,381.1915,381.4652,81464.0
2024-03-14 10:10:00,390.21,390.47,389.98,390.42,67588.0,381.4946,381.7488,381.2697,381.6999,67588.0
2024-03-14 10:15:00,390.47,390.54,390.15,390.24,72552.0,381.7488,381.8172,381.4359,381.5239,72552.0
2024-03-14 10:20:00,390.29,390.32,390.06,390.29,47081.0,381.5728,381.6021,381.3479,381.5728,47081.0
2024-03-14 10:25:00,390.25,390.54,390.25,390.54,67316.0,381.5337,381.8172,381.5337,381.8172,67316.0
2024-03-14 10:30:00,390.55,390.97,390.55,390.93,29802.0,381.827,382.2376,381.827,382.1985,29802.0
2024-03-14 10:35:00,390.95,391.09,390.87,391.02,13447.0,382.218,382.3549,382.1398,382.2865,13447.0
2024-03-14 10:40:00,391.02,391.03,390.62,390.62,21605.0,382.2865,382.2963,381.8954,381.8954,21605.0
2024-03-14 10:45:00,390.68,391.03,390.66,390.74,30373.0,381.9541,382.2963,381.9345,382.0127,30373.0
2024-03-14 10:50:00,390.74,390.82,390.49,390.49,16174.0,382.0127,382.0909,381.7683,381.7683,16174.0
2024-03-14 10:55:00,390.44,390.56,390.2,390.55,29534.0,381.7194,381.8368,381.4848,381.827,29534.0
2024-03-14 11:00:00,390.52,390.93,390.49,390.77,27232.0,381.7976,382.1985,381.7683,382.0421,27232.0
2024-03-14 11:05:00,390.71,390.94,390.47,390.61,15577.0,381.9834,382.2083,381.7488,381.8856,15577.0
2024-03-14 11:10:00,390.6,390.82,390.55,390.61,13097.0,381.8759,382.0909,381.827,381.8856,13097.0
2024-03-14 11:15:00,390.62,390.76,390.46,390.63,16176.0,381.8954,382.0323,381.739,381.9052,16176.0
2024-03-14 11:20:00,390.54,390.54,390.13,390.21,31908.0,381.8172,381.8172,381.4164,381.4946,31908.0
2024-03-14 11:25:00,390.19,390.27,390.02,390.23,18898.0,381.475,381.5532,381.3088,381.5141,18898.0
2024-03-14 11:30:00,390.26,390.28,390.06,390.16,20234.0,381.5435,381.563,381.3479,381.4457,20234.0
2024-03-14 11:35:00,390.2,390.58,390.04,390.39,41250.0,381.4848,381.8563,381.3284,381.6705,41250.0
2024-03-14 11:40:00,390.41,390.56,390.19,390.27,38984.0,381.6901,381.8368,381.475,381.5532,38984.0
2024-03-14 11:45:00,390.27,390.5,390.25,390.33,25535.0,381.5532,381.7781,381.5337,381.6119,25535.0
2024-03-14 11:50:00,390.36,390.58,390.21,390.45,19000.0,381.6412,381.8563,381.4946,381.7292,19000.0
2024-03-14 11:55:00,390.45,390.64,390.36,390.63,52079.0,381.7292,381.915,381.6412,381.9052,52079.0
2024-03-14 12:00:00,390.63,390.68,390.42,390.47,22118.0,381.9052,381.9541,381.6999,381.7488,22118.0
2024-03-14 12:05:00,390.49,390.49,390.0,390.05,43053.0,381.7683,381.7683,381.2893,381.3381,43053.0
2024-03-14 12:10:00,390.03,390.13,389.88,389.97,29115.0,381.3186,381.4164,381.1719,381.2599,29115.0
2024-03-14 12:15:00,389.97,390.14,389.88,390.14,13874.0,381.2599,381.4261,381.1719,381.4261,13874.0
2024-03-14 12:20:00,390.1,390.67,390.1,390.63,24814.0,381.387,381.9443,381.387,381.9052,24814.0
2024-03-14 12:25:00,390.61,390.67,390.51,390.52,18796.0,381.8856,381.9443,381.7879,381.7976,18796.0
2024-03-14 12:30:00,390.5,390.65,390.37,390.42,33992.0,381.7781,381.9247,381.651,381.6999,33992.0
2024-03-14 12:35:00,390.41,390.62,390.41,390.5,15901.0,381.6901,381.8954,381.6901,381.7781,15901.0
2024-03-14 12:40:00,390.46,390.46,390.17,390.19,15646.0,381.739,381.739,381.4555,381.475,15646.0
2024-03-14 12:45:00,390.21,390.4,390.03,390.05,14785.0,381.4946,381.6803,381.3186,381.3381,14785.0
2024-03-14 12:50:00,390.06,390.29,390.01,390.13,26643.0,381.3479,381.5728,381.299,381.4164,26643.0
2024-03-14 12:55:00,390.1,390.11,389.87,389.87,30624.0,381.387,381.3968,381.1622,381.1622,30624.0
2024-03-14 13:00:00,389.83,389.95,389.77,389.85,21948.0,381.1231,381.2404,381.0644,381.1426,21948.0
2024-03-14 13:05:00,389.84,390.0,389.73,390.0,26420.0,381.1328,381.2893,381.0253,381.2893,26420.0
2024-03-14 13:10:00,389.97,389.99,389.72,389.93,26867.0,381.2599,381.2795,381.0155,381.2208,26867.0
2024-03-14 13:15:00,389.95,389.98,389.31,389.37,75306.0,381.2404,381.2697,380.6147,380.6733,75306.0
2024-03-14 13:20:00,389.36,389.56,389.23,389.44,40420.0,380.6636,380.8591,380.5365,380.7418,40420.0
2024-03-14 13:25:00,389.44,389.52,389.14,389.17,13297.0,380.7418,380.82,380.4485,380.4778,13297.0
2024-03-14 13:30:00,389.15,389.17,388.77,389.13,72299.0,380.4582,380.4778,380.0867,380.4387,72299.0
2024-03-14 13:35:00,389.13,389.41,389.06,389.3,28178.0,380.4387,380.7124,380.3703,380.6049,28178.0
2024-03-14 13:40:00,389.28,389.47,389.15,389.43,23054.0,380.5853,380.7711,380.4582,380.732,23054.0
2024-03-14 13:45:00,389.43,389.53,389.29,389.46,19180.0,380.732,380.8298,380.5951,380.7613,19180.0
2024-03-14 13:50:00,389.49,390.0,389.48,389.88,29886.0,380.7906,381.2893,380.7809,381.1719,29886.0
2024-03-14 13:55:00,389.86,389.94,389.8,389.94,23178.0,381.1524,381.2306,381.0937,381.2306,23178.0
2024-03-14 14:00:00,389.95,390.15,389.85,389.98,51402.0,381.2404,381.4359,381.1426,381.2697,51402.0
2024-03-14 14:05:00,390.02,390.16,390.0,390.13,21390.0,381.3088,381.4457,381.2893,381.4164,21390.0
2024-03-14 14:10:00,390.14,390.29,390.04,390.25,18432.0,381.4261,381.5728,381.3284,381.5337,18432.0
2024-03-14 14:15:00,390.28,390.31,390.13,390.28,11300.0,381.563,381.5923,381.4164,381.563,11300.0
2024-03-14 14:20:00,390.32,390.32,389.91,389.96,17910.0,381.6021,381.6021,381.2013,381.2502,17910.0
2024-03-14 14:25:00,389.98,390.05,389.86,389.87,13298.0,381.2697,381.3381,381.1524,381.1622,13298.0
2024-03-14 14:30:00,389.86,389.91,389.51,389.91,25005.0,381.1524,381.2013,380.8102,381.2013,25005.0
2024-03-14 14:35:00,389.9,389.9,389.59,389.71,24240.0,381.1915,381.1915,380.8884,381.0057,24240.0
2024-03-14 14:40:00,389.69,390.0,389.66,389.98,12800.0,380.9862,381.2893,380.9569,381.2697,12800.0
2024-03-14 14:45:00,389.98,389.98,389.84,389.88,21170.0,381.2697,381.2697,381.1328,381.1719,21170.0
2024-03-14 14:50:00,389.88,389.88,389.52,389.52,23445.0,381.1719,381.1719,380.82,380.82,23445.0
2024-03-14 14:55:00,389.51,389.62,389.29,389.36,37043.0,380.8102,380.9177,380.5951,380.6636,37043.0
2024-03-14 15:00:00,389.28,389.3,388.95,389.06,28044.0,380.5853,380.6049,380.2627,380.3703,28044.0
2024-03-14 15:05:00,389.02,389.08,388.32,388.41,40813.0,380.3311,380.3898,379.6468,379.7348,40813.0
2024-03-14 15:10:00,388.4,388.58,388.38,388.42,39629.0,379.725,379.901,379.7054,379.7445,39629.0
2024-03-14 15:15:00,388.41,388.69,388.4,388.48,56619.0,379.7348,380.0085,379.725,379.8032,56619.0
2024-03-14 15:20:00,388.5,388.69,388.39,388.41,20570.0,379.8228,380.0085,379.7152,379.7348,20570.0
2024-03-14 15:25:00,388.38,388.51,388.13,388.43,41044.0,379.7054,379.8325,379.461,379.7543,41044.0
2024-03-14 15:30:00,388.47,388.5,388.08,388.17,50889.0,379.7934,379.8228,379.4121,379.5001,50889.0
2024-03-14 15:35:00,388.13,388.47,387.83,388.41,35308.0,379.461,379.7934,379.1677,379.7348,35308.0
2024-03-14 15:40:00,388.43,388.68,388.34,388.67,55832.0,379.7543,379.9987,379.6663,379.989,55832.0
2024-03-14 15:45:00,388.69,388.94,388.46,388.91,58016.0,380.0085,380.2529,379.7837,380.2236,58016.0
2024-03-14 15:50:00,388.95,389.59,388.81,389.52,166171.0,380.2627,380.8884,380.1258,380.82,166171.0
2024-03-14 15:55:00,389.53,390.09,389.4,390.09,272564.0,380.8298,381.3772,380.7027,381.3772,272564.0
2024-03-15 09:30:00,387.74,389.26,387.53,388.51,399959.0,379.9938,381.4834,379.788,380.7484,399959.0
2024-03-15 09:35:00,388.55,388.62,388.19,388.47,71543.0,380.7876,380.8562,380.4348,380.7092,71543.0
2024-03-15 09:40:00,388.48,388.8,387.85,387.9,74236.0,380.719,381.0326,380.1016,380.1506,74236.0
2024-03-15 09:45:00,387.95,388.32,387.62,387.73,64799.0,380.1996,380.5622,379.8762,379.984,64799.0
2024-03-15 09:50:00,387.73,388.0,387.33,387.46,76885.0,379.984,380.2486,379.592,379.7194,76885.0
2024-03-15 09:55:00,387.45,387.61,387.43,387.57,48501.0,379.7096,379.8664,379.69,379.8272,48501.0
2024-03-15 10:00:00,387.59,387.79,387.21,387.54,112589.0,379.8468,380.0428,379.4744,379.7978,112589.0
2024-03-15 10:05:00,387.55,387.69,387.25,387.67,88066.0,379.8076,379.9448,379.5136,379.9252,88066.0
2024-03-15 10:10:00,387.64,387.99,387.55,387.91,72841.0,379.8958,380.2388,379.8076,380.1604,72841.0
2024-03-15 10:15:00,387.93,388.26,387.87,387.99,52270.0,380.18,380.5034,380.1212,380.2388,52270.0
2024-03-15 10:20:00,387.92,388.15,387.64,387.99,67913.0,380.1702,380.3956,379.8958,380.2388,67913.0
2024-03-15 10:25:00,387.96,388.05,387.65,387.93,23329.0,380.2094,380.2976,379.9056,380.18,23329.0
2024-03-15 10:30:00,387.89,388.01,387.73,387.78,16687.0,380.1408,380.2584,379.984,380.033,16687.0
2024-03-15 10:35:00,387.77,388.24,387.74,388.19,40550.0,380.0232,380.4838,379.9938,380.4348,40550.0
2024-03-15 10:40:00,388.2,388.45,388.18,388.21,52117.0,380.4446,380.6896,380.425,380.4544,52117.0
2024-03-15 10:45:00,388.21,388.46,388.17,388.44,20295.0,380.4544,380.6994,380.4152,380.6798,20295.0
2024-03-15 10:50:00,388.45,388.55,388.23,388.48,15652.0,380.6896,380.7876,380.474,380.719,15652.0
2024-03-15 10:55:00,388.45,388.66,388.25,388.38,29093.0,380.6896,380.8954,380.4936,380.621,29093.0
2024-03-15 11:00:00,388.41,388.59,388.29,388.54,8243.0,380.6504,380.8268,380.5328,380.7778,8243.0
2024-03-15 11:05:00,388.52,388.56,388.16,388.25,25367.0,380.7582,380.7974,380.4054,380.4936,25367.0
2024-03-15 11:10:00,388.25,388.38,387.94,387.94,21176.0,380.4936,380.621,380.1898,380.1898,21176.0
2024-03-15 11:15:00,387.97,388.22,387.81,387.87,13586.0,380.2192,380.4642,380.0624,380.1212,13586.0
2024-03-15 11:20:00,387.86,387.96,387.72,387.91,13657.0,380.1114,380.2094,379.9742,380.1604,13657.0
2024-03-15 11:25:00,388.0,388.22,387.86,388.19,13999.0,380.2486,380.4642,380.1114,380.4348,13999.0
2024-03-15 11:30:00,388.15,388.23,387.9,387.9,8197.0,380.3956,380.474,380.1506,380.1506,8197.0
2024-03-15 11:35:00,387.91,388.0,387.71,387.86,16366.0,380.1604,380.2486,379.9644,380.1114,16366.0
2024-03-15 11:40:00,387.82,387.83,387.57,387.66,21469.0,380.0722,380.082,379.8272,379.9154,21469.0
2024-03-15 11:45:00,387.68,387.71,387.45,387.46,16690.0,379.935,379.9644,379.7096,379.7194,16690.0
2024-03-15 11:50:00,387.44,387.7,387.44,387.52,46677.0,379.6998,379.9546,379.6998,379.7782,46677.0
2024-03-15 11:55:00,387.51,387.6,387.32,387.47,9910.0,379.7684,379.8566,379.5822,379.7292,9910.0
2024-03-15 12:00:00,387.45,387.57,387.39,387.43,16884.0,379.7096,379.8272,379.6508,379.69,16884.0
2024-03-15 12:05:00,387.41,387.44,387.25,387.34,33780.0,379.6704,379.6998,379.5136,379.6018,33780.0
2024-03-15 12:10:00,387.32,387.34,387.04,387.08,47522.0,379.5822,379.6018,379.3078,379.347,47522.0
2024-03-15 12:15:00,387.11,387.21,386.94,387.06,40509.0,379.3764,379.4744,379.2098,379.3274,40509.0
2024-03-15 12:20:00,387.07,387.21,386.97,387.06,62909.0,379.3372,379.4744,379.2392,379.3274,62909.0
2024-03-15 12:25:00,387.07,387.13,386.87,386.98,12822.0,379.3372,379.396,379.1412,379.249,12822.0
2024-03-15 12:30:00,386.96,387.2,386.88,386.92,41894.0,379.2294,379.4646,379.151,379.1902,41894.0
2024-03-15 12:35:00,386.84,387.01,386.72,386.92,14341.0,379.1118,379.2784,378.9942,379.1902,14341.0
2024-03-15 12:40:00,386.89,386.99,386.63,386.71,44609.0,379.1608,379.2588,378.906,378.9844,44609.0
2024-03-15 12:45:00,386.7,386.84,386.43,386.54,40425.0,378.9746,379.1118,378.7099,378.8178,40425.0
2024-03-15 12:50:00,386.52,386.55,386.16,386.21,22088.0,378.7982,378.8276,378.4453,378.4943,22088.0
2024-03-15 12:55:00,386.14,386.2,386.04,386.13,14484.0,378.4257,378.4845,378.3277,378.4159,14484.0
2024-03-15 13:00:00,386.1,386.28,386.07,386.15,45896.0,378.3865,378.5629,378.3571,378.4355,45896.0
2024-03-15 13:05:00,386.14,386.59,386.14,386.59,36127.0,378.4257,378.8668,378.4257,378.8668,36127.0
2024-03-15 13:10:00,386.56,386.79,386.52,386.56,17387.0,378.8374,379.0628,378.7982,378.8374,17387.0
2024-03-15 13:15:00,386.56,386.6,386.35,386.36,4141.0,378.8374,378.8766,378.6315,378.6413,4141.0
2024-03-15 13:20:00,386.39,386.87,386.39,386.87,14104.0,378.6707,379.1412,378.6707,379.1412,14104.0
2024-03-15 13:25:00,386.92,386.94,386.64,386.69,17453.0,379.1902,379.2098,378.9158,378.9648,17453.0
2024-03-15 13:30:00,386.67,386.9,386.61,386.62,16877.0,378.9452,379.1706,378.8864,378.8962,16877.0
2024-03-15 13:35:00,386.66,386.84,386.59,386.84,8023.0,378.9354,379.1118,378.8668,379.1118,8023.0
2024-03-15 13:40:00,386.79,386.89,386.75,386.75,6116.0,379.0628,379.1608,379.0236,379.0236,6116.0
2024-03-15 13:45:00,386.74,386.74,386.56,386.57,9527.0,379.0138,379.0138,378.8374,378.8472,9527.0
2024-03-15 13:50:00,386.6,386.86,386.59,386.82,13702.0,378.8766,379.1314,378.8668,379.0922,13702.0
2024-03-15 13:55:00,386.84,387.08,386.84,387.05,20957.0,379.1118,379.347,379.1118,379.3176,20957.0
2024-03-15 14:00:00,387.06,387.18,386.94,387.03,26545.0,379.3274,379.445,379.2098,379.298,26545.0
2024-03-15 14:05:00,386.99,387.01,386.76,386.87,14359.0,379.2588,379.2784,379.0334,379.1412,14359.0
2024-03-15 14:10:00,386.87,386.97,386.74,386.77,22801.0,379.1412,379.2392,379.0138,379.0432,22801.0
2024-03-15 14:15:00,386.75,386.92,386.63,386.88,41900.0,379.0236,379.1902,378.906,379.151,41900.0
2024-03-15 14:20:00,386.92,387.09,386.8,386.8,31482.0,379.1902,379.3568,379.0726,379.0726,31482.0
2024-03-15 14:25:00,386.77,386.87,386.59,386.85,23956.0,379.0432,379.1412,378.8668,379.1216,23956.0
2024-03-15 14:30:00,386.82,387.08,386.79,386.84,35689.0,379.0922,379.347,379.0628,379.1118,35689.0
2024-03-15 14:35:00,386.81,387.21,386.75,387.2,11281.0,379.0824,379.4744,379.0236,379.4646,11281.0
2024-03-15 14:40:00,387.22,387.6,387.22,387.51,23850.0,379.4842,379.8566,379.4842,379.7684,23850.0
2024-03-15 14:45:00,387.5,387.5,387.0,387.0,20075.0,379.7586,379.7586,379.2686,379.2686,20075.0
2024-03-15 14:50:00,387.01,387.29,387.01,387.21,28733.0,379.2784,379.5528,379.2784,379.4744,28733.0
2024-03-15 14:55:00,387.24,387.3,387.09,387.21,24483.0,379.5038,379.5626,379.3568,379.4744,24483.0
2024-03-15 15:00:00,387.21,387.35,387.02,387.35,19805.0,379.4744,379.6116,379.2882,379.6116,19805.0
2024-03-15 15:05:00,387.35,387.36,387.1,387.19,10398.0,379.6116,379.6214,379.3666,379.4548,10398.0
2024-03-15 15:10:00,387.11,387.32,387.03,387.32,9865.0,379.3764,379.5822,379.298,379.5822,9865.0
2024-03-15 15:15:00,387.35,387.37,386.99,387.14,12209.0,379.6116,379.6312,379.2588,379.4058,12209.0
2024-03-15 15:20:00,387.16,387.19,386.91,387.11,18522.0,379.4254,379.4548,379.1804,379.3764,18522.0
2024-03-15 15:25:00,387.13,387.45,387.05,387.22,29730.0,379.396,379.7096,379.3176,379.4842,29730.0
2024-03-15 15:30:00,387.18,387.2,386.87,387.05,10782.0,379.445,379.4646,379.1412,379.3176,10782.0
2024-03-15 15:35:00,387.12,387.25,386.83,386.88,14478.0,379.3862,379.5136,379.102,379.151,14478.0
2024-03-15 15:40:00,386.86,386.88,386.63,386.74,13034.0,379.1314,379.151,378.906,379.0138,13034.0
2024-03-15 15:45:00,386.71,387.18,386.64,387.18,35980.0,378.9844,379.445,378.9158,379.445,35980.0
2024-03-15 15:50:00,387.15,387.18,386.75,386.78,55198.0,379.4156,379.445,379.0236,379.053,55198.0
2024-03-15 15:55:00,386.79,387.11,386.56,387.01,193728.0,379.0628,379.3764,378.8374,379.2784,193728.0
2024-03-18 09:30:00,388.37,388.65,388.14,388.41,118185.0,380.6112,380.8856,380.3858,380.6504,118185.0
2024-03-18 09:35:00,388.42,388.44,387.72,387.72,65679.0,380.6602,380.6798,379.9742,379.9742,65679.0
2024-03-18 09:40:00,387.79,388.24,387.77,387.96,31829.0,380.0428,380.4838,380.0232,380.2094,31829.0
2024-03-18 09:45:00,388.0,388.04,387.54,387.71,30137.0,380.2486,380.2878,379.7978,379.9644,30137.0
2024-03-18 09:50:00,387.71,387.87,387.59,387.77,37106.0,379.9644,380.1212,379.8468,380.0232,37106.0
2024-03-18 09:55:00,387.79,387.88,387.65,387.82,56988.0,380.0428,380.131,379.9056,380.0722,56988.0
2024-03-18 10:00:00,387.86,388.06,387.77,388.05,86681.0,380.1114,380.3074,380.0232,380.2976,86681.0
2024-03-18 10:05:00,388.05,388.33,388.0,388.3,58603.0,380.2976,380.572,380.2486,380.5426,58603.0
2024-03-18 10:10:00,388.26,388.51,388.22,388.26,15804.0,380.5034,380.7484,380.4642,380.5034,15804.0
2024-03-18 10:15:00,388.3,388.4,388.17,388.4,10955.0,380.5426,380.6406,380.4152,380.6406,10955.0
2024-03-18 10:20:00,388.41,388.65,388.3,388.65,23476.0,380.6504,380.8856,380.5426,380.8856,23476.0
2024-03-18 10:25:00,388.65,388.75,388.48,388.5,101445.0,380.8856,380.9836,380.719,380.7386,101445.0
2024-03-18 10:30:00,388.48,388.58,388.45,388.54,13346.0,380.719,380.817,380.6896,380.7778,13346.0
2024-03-18 10:35:00,388.53,388.61,388.44,388.48,11150.0,380.768,380.8464,380.6798,380.719,11150.0
2024-03-18 10:40:00,388.51,388.51,388.14,388.14,10780.0,380.7484,380.7484,380.3858,380.3858,10780.0
2024-03-18 10:45:00,388.13,388.41,388.0,388.41,24873.0,380.376,380.6504,380.2486,380.6504,24873.0
2024-03-18 10:50:00,388.4,388.55,388.31,388.55,12525.0,380.6406,380.7876,380.5524,380.7876,12525.0
2024-03-18 10:55:00,388.54,388.67,388.45,388.66,6195.0,380.7778,380.9052,380.6896,380.8954,6195.0
2024-03-18 11:00:00,388.67,388.83,388.57,388.83,37190.0,380.9052,381.062,380.8072,381.062,37190.0
2024-03-18 11:05:00,388.8,388.82,388.68,388.72,18680.0,381.0326,381.0522,380.915,380.9542,18680.0
2024-03-18 11:10:00,388.7,388.72,388.56,388.7,17157.0,380.9346,380.9542,380.7974,380.9346,17157.0
2024-03-18 11:15:00,388.7,388.79,388.59,388.71,17035.0,380.9346,381.0228,380.8268,380.9444,17035.0
2024-03-18 11:20:00,388.72,388.85,388.69,388.78,18773.0,380.9542,381.0816,380.9248,381.013,18773.0
2024-03-18 11:25:00,388.82,388.86,388.71,388.83,14394.0,381.0522,381.0914,380.9444,381.062,14394.0
2024-03-18 11:30:00,388.84,388.86,388.56,388.58,63941.0,381.0718,381.0914,380.7974,380.817,63941.0
2024-03-18 11:35:00,388.57,388.74,388.52,388.68,14484.0,380.8072,380.9738,380.7582,380.915,14484.0
2024-03-18 11:40:00,388.68,388.77,388.63,388.75,7647.0,380.915,381.0032,380.866,380.9836,7647.0
2024-03-18 11:45:00,388.77,388.82,388.64,388.68,10031.0,381.0032,381.0522,380.8758,380.915,10031.0
2024-03-18 11:50:00,388.68,388.69,388.49,388.56,10059.0,380.915,380.9248,380.7288,380.7974,10059.0
2024-03-18 11:55:00,388.55,388.72,388.54,388.7,4002.0,380.7876,380.9542,380.7778,380.9346,4002.0
2024-03-18 12:00:00,388.66,388.66,388.34,388.34,10126.0,380.8954,380.8954,380.5818,380.5818,10126.0
2024-03-18 12:05:00,388.32,388.52,388.29,388.35,9940.0,380.5622,380.7582,380.5328,380.5916,9940.0
2024-03-18 12:10:00,388.38,388.56,388.36,388.55,10990.0,380.621,380.7974,380.6014,380.7876,10990.0
2024-03-18 12:15:00,388.54,388.54,388.42,388.49,3137.0,380.7778,380.7778,380.6602,380.7288,3137.0
2024-03-18 12:20:00,388.53,388.54,388.38,388.4,6215.0,380.768,380.7778,380.621,380.6406,6215.0
2024-03-18 12:25:00,388.42,388.57,388.39,388.56,8219.0,380.6602,380.8072,380.6308,380.7974,8219.0
2024-03-18 12:30:00,388.58,388.58,388.48,388.51,8762.0,380.817,380.817,380.719,380.7484,8762.0
2024-03-18 12:35:00,388.49,388.49,388.33,388.34,8919.0,380.7288,380.7288,380.572,380.5818,8919.0
2024-03-18 12:40:00,388.37,388.53,388.31,388.52,10545.0,380.6112,380.768,380.5524,380.7582,10545.0
2024-03-18 12:45:00,388.48,388.53,388.41,388.41,4273.0,380.719,380.768,380.6504,380.6504,4273.0
2024-03-18 12:50:00,388.41,388.41,388.22,388.33,36076.0,380.6504,380.6504,380.4642,380.572,36076.0
2024-03-18 12:55:00,388.3,388.32,388.19,388.19,30700.0,380.5426,380.5622,380.4348,380.4348,30700.0
2024-03-18 13:00:00,388.2,388.42,388.19,388.37,8709.0,380.4446,380.6602,380.4348,380.6112,8709.0
2024-03-18 13:05:00,388.31,388.49,388.29,388.41,10860.0,380.5524,380.7288,380.5328,380.6504,10860.0
2024-03-18 13:10:00,388.4,388.5,388.38,388.5,7311.0,380.6406,380.7386,380.621,380.7386,7311.0
2024-03-18 13:15:00,388.5,388.5,388.4,388.44,9480.0,380.7386,380.7386,380.6406,380.6798,9480.0
2024-03-18 13:20:00,388.46,388.58,388.46,388.54,15963.0,380.6994,380.817,380.6994,380.7778,15963.0
2024-03-18 13:25:00,388.56,388.67,388.52,388.67,4786.0,380.7974,380.9052,380.7582,380.9052,4786.0
2024-03-18 13:30:00,388.67,388.67,388.37,388.39,11472.0,380.9052,380.9052,380.6112,380.6308,11472.0
2024-03-18 13:35:00,388.38,388.4,388.01,388.01,20282.0,380.621,380.6406,380.2584,380.2584,20282.0
2024-03-18 13:40:00,388.03,388.03,387.79,387.86,15645.0,380.278,380.278,380.0428,380.1114,15645.0
2024-03-18 13:45:00,387.86,387.95,387.78,387.94,12487.0,380.1114,380.1996,380.033,380.1898,12487.0
2024-03-18 13:50:00,387.97,388.06,387.93,387.93,13728.0,380.2192,380.3074,380.18,380.18,13728.0
2024-03-18 13:55:00,387.95,388.2,387.9,388.2,7600.0,380.1996,380.4446,380.1506,380.4446,7600.0
2024-03-18 14:00:00,388.16,388.3,388.11,388.29,6837.0,380.4054,380.5426,380.3564,380.5328,6837.0
2024-03-18 14:05:00,388.33,388.37,388.17,388.34,14726.0,380.572,380.6112,380.4152,380.5818,14726.0
2024-03-18 14:10:00,388.34,388.5,388.34,388.37,8061.0,380.5818,380.7386,380.5818,380.6112,8061.0
2024-03-18 14:15:00,388.38,388.56,388.33,388.53,9675.0,380.621,380.7974,380.572,380.768,9675.0
2024-03-18 14:20:00,388.52,388.54,388.42,388.53,3290.0,380.7582,380.7778,380.6602,380.768,3290.0
2024-03-18 14:25:00,388.54,388.76,388.53,388.7,13772.0,380.7778,380.9934,380.768,380.9346,13772.0
2024-03-18 14:30:00,388.68,388.69,388.6,388.65,4268.0,380.915,380.9248,380.8366,380.8856,4268.0
2024-03-18 14:35:00,388.64,388.77,388.64,388.68,7977.0,380.8758,381.0032,380.8758,380.915,7977.0
2024-03-18 14:40:00,388.56,388.56,388.05,388.28,15742.0,380.7974,380.7974,380.2976,380.523,15742.0
2024-03-18 14:45:00,388.19,388.33,388.15,388.33,3266.0,380.4348,380.572,380.3956,380.572,3266.0
2024-03-18 14:50:00,388.34,388.47,388.34,388.42,10030.0,380.5818,380.7092,380.5818,380.6602,10030.0
2024-03-18 14:55:00,388.43,388.56,388.36,388.49,5663.0,380.67,380.7974,380.6014,380.7288,5663.0
2024-03-18 15:00:00,388.48,388.55,388.44,388.51,2200.0,380.719,380.7876,380.6798,380.7484,2200.0
2024-03-18 15:05:00,388.41,388.64,388.4,388.56,6374.0,380.6504,380.8758,380.6406,380.7974,6374.0
2024-03-18 15:10:00,388.52,388.63,388.52,388.59,5487.0,380.7582,380.866,380.7582,380.8268,5487.0
2024-03-18 15:15:00,388.58,388.63,388.56,388.63,4808.0,380.817,380.866,380.7974,380.866,4808.0
2024-03-18 15:20:00,388.63,388.64,388.49,388.5,10506.0,380.866,380.8758,380.7288,380.7386,10506.0
2024-03-18 15:25:00,388.51,388.54,388.38,388.39,6706.0,380.7484,380.7778,380.621,380.6308,6706.0
2024-03-18 15:30:00,388.41,388.61,388.39,388.57,6398.0,380.6504,380.8464,380.6308,380.8072,6398.0
2024-03-18 15:35:00,388.56,388.59,388.31,388.31,24455.0,380.7974,380.8268,380.5524,380.5524,24455.0
2024-03-18 15:40:00,388.33,388.39,388.27,388.34,15911.0,380.572,380.6308,380.5132,380.5818,15911.0
2024-03-18 15:45:00,388.31,388.36,388.17,388.18,43293.0,380.5524,380.6014,380.4152,380.425,43293.0
2024-03-18 15:50:00,388.17,388.17,387.76,387.81,67427.0,380.4152,380.4152,380.0134,380.0624,67427.0
2024-03-18 15:55:00,387.84,387.91,387.48,387.72,109111.0,380.0918,380.1604,379.739,379.9742,109111.0
2024-03-19 09:30:00,388.17,388.28,387.47,387.8,129202.0,380.4152,380.523,379.7292,380.0526,129202.0
2024-03-19 09:35:00,387.79,388.4,387.72,388.4,72782.0,380.0428,380.6406,379.9742,380.6406,72782.0
2024-03-19 09:40:00,388.38,388.57,388.24,388.3,70864.0,380.621,380.8072,380.4838,380.5426,70864.0
2024-03-19 09:45:00,388.26,388.53,388.12,388.21,57623.0,380.5034,380.768,380.3662,380.4544,57623.0
2024-03-19 09:50:00,388.18,388.23,388.01,388.2,33607.0,380.425,380.474,380.2584,380.4446,33607.0
2024-03-19 09:55:00,388.2,388.54,388.13,388.43,30506.0,380.4446,380.7778,380.376,380.67,30506.0
2024-03-19 10:00:00,388.43,388.69,388.35,388.54,37880.0,380.67,380.9248,380.5916,380.7778,37880.0
2024-03-19 10:05:00,388.54,388.6,388.36,388.45,26323.0,380.7778,380.8366,380.6014,380.6896,26323.0
2024-03-19 10:10:00,388.41,388.58,388.31,388.48,15767.0,380.6504,380.817,380.5524,380.719,15767.0
2024-03-19 10:15:00,388.48,388.55,388.37,388.37,8245.0,380.719,380.7876,380.6112,380.6112,8245.0
2024-03-19 10:20:00,388.37,388.6,388.33,388.54,12113.0,380.6112,380.8366,380.572,380.7778,12113.0
2024-03-19 10:25:00,388.62,388.82,388.4,388.53,33616.0,380.8562,381.0522,380.6406,380.768,33616.0
2024-03-19 10:30:00,388.52,388.82,388.51,388.7,26656.0,380.7582,381.0522,380.7484,380.9346,26656.0
2024-03-19 10:35:00,388.71,389.07,388.64,389.03,25422.0,380.9444,381.2972,380.8758,381.258,25422.0
2024-03-19 10:40:00,389.01,389.18,389.0,389.13,44409.0,381.2384,381.405,381.2286,381.356,44409.0
2024-03-19 10:45:00,389.11,389.27,389.1,389.17,44033.0,381.3364,381.4932,381.3266,381.3952,44033.0
2024-03-19 10:50:00,389.17,389.29,389.02,389.26,23974.0,381.3952,381.5128,381.2482,381.4834,23974.0
2024-03-19 10:55:00,389.26,389.42,389.17,389.17,21528.0,381.4834,381.6402,381.3952,381.3952,21528.0
2024-03-19 11:00:00,389.17,389.33,389.15,389.32,13718.0,381.3952,381.552,381.3756,381.5422,13718.0
2024-03-19 11:05:00,389.33,389.38,389.22,389.32,10102.0,381.552,381.601,381.4442,381.5422,10102.0
2024-03-19 11:10:00,389.29,389.47,389.27,389.45,14183.0,381.5128,381.6892,381.4932,381.6696,14183.0
2024-03-19 11:15:00,389.44,389.53,389.41,389.41,11918.0,381.6598,381.748,381.6304,381.6304,11918.0
2024-03-19 11:20:00,389.4,389.48,389.33,389.47,9427.0,381.6206,381.699,381.552,381.6892,9427.0
2024-03-19 11:25:00,389.46,389.68,389.43,389.6,22314.0,381.6794,381.895,381.65,381.8166,22314.0
2024-03-19 11:30:00,389.61,390.05,389.61,389.85,56473.0,381.8264,382.2576,381.8264,382.0616,56473.0
2024-03-19 11:35:00,389.86,390.08,389.8,389.93,28353.0,382.0714,382.287,382.0126,382.14,28353.0
2024-03-19 11:40:00,389.93,390.04,389.82,389.85,13572.0,382.14,382.2478,382.0322,382.0616,13572.0
2024-03-19 11:45:00,389.84,389.96,389.78,389.96,12702.0,382.0518,382.1694,381.993,382.1694,12702.0
2024-03-19 11:50:00,389.96,389.96,389.83,389.84,14508.0,382.1694,382.1694,382.042,382.0518,14508.0
2024-03-19 11:55:00,389.85,389.95,389.84,389.95,8034.0,382.0616,382.1596,382.0518,382.1596,8034.0
2024-03-19 12:00:00,389.94,389.96,389.82,389.89,50123.0,382.1498,382.1694,382.0322,382.1008,50123.0
2024-03-19 12:05:00,389.88,389.97,389.81,389.82,8908.0,382.091,382.1792,382.0224,382.0322,8908.0
2024-03-19 12:10:00,389.82,389.85,389.7,389.7,12552.0,382.0322,382.0616,381.9146,381.9146,12552.0
2024-03-19 12:15:00,389.72,390.05,389.65,390.0,42328.0,381.9342,382.2576,381.8656,382.2086,42328.0
2024-03-19 12:20:00,389.98,390.3,389.98,390.3,36367.0,382.189,382.5026,382.189,382.5026,36367.0
2024-03-19 12:25:00,390.3,390.3,390.12,390.2,17761.0,382.5026,382.5026,382.3262,382.4046,17761.0
2024-03-19 12:30:00,390.2,390.47,390.2,390.32,32784.0,382.4046,382.6692,382.4046,382.5222,32784.0
2024-03-19 12:35:00,390.33,390.63,390.31,390.57,23621.0,382.532,382.826,382.5124,382.7672,23621.0
2024-03-19 12:40:00,390.6,390.87,390.56,390.87,27023.0,382.7966,383.0612,382.7574,383.0612,27023.0
2024-03-19 12:45:00,390.87,390.89,390.7,390.8,17528.0,383.0612,383.0808,382.8946,382.9926,17528.0
2024-03-19 12:50:00,390.8,390.94,390.75,390.78,30008.0,382.9926,383.1298,382.9436,382.973,30008.0
2024-03-19 12:55:00,390.83,390.84,390.57,390.62,37212.0,383.022,383.0318,382.7672,382.8162,37212.0
2024-03-19 13:00:00,390.63,390.94,390.54,390.57,69357.0,382.826,383.1298,382.7378,382.7672,69357.0
2024-03-19 13:05:00,390.54,390.54,390.3,390.41,55200.0,382.7378,382.7378,382.5026,382.6104,55200.0
2024-03-19 13:10:00,390.46,390.52,390.4,390.47,7263.0,382.6594,382.7182,382.6006,382.6692,7263.0
2024-03-19 13:15:00,390.44,390.46,390.32,390.33,18337.0,382.6398,382.6594,382.5222,382.532,18337.0
2024-03-19 13:20:00,390.33,390.37,390.26,390.29,7747.0,382.532,382.5712,382.4634,382.4928,7747.0
2024-03-19 13:25:00,390.28,390.42,390.25,390.38,20127.0,382.483,382.6202,382.4536,382.581,20127.0
2024-03-19 13:30:00,390.41,390.53,390.37,390.38,7000.0,382.6104,382.728,382.5712,382.581,7000.0
2024-03-19 13:35:00,390.36,390.47,390.3,390.4,5395.0,382.5614,382.6692,382.5026,382.6006,5395.0
2024-03-19 13:40:00,390.39,390.52,390.37,390.45,4594.0,382.5908,382.7182,382.5712,382.6496,4594.0
2024-03-19 13:45:00,390.47,390.47,390.2,390.29,7479.0,382.6692,382.6692,382.4046,382.4928,7479.0
2024-03-19 13:50:00,390.29,390.34,390.13,390.19,9369.0,382.4928,382.5418,382.336,382.3948,9369.0
2024-03-19 13:55:00,390.19,390.27,390.18,390.22,6765.0,382.3948,382.4732,382.385,382.4242,6765.0
2024-03-19 14:00:00,390.22,390.22,390.0,390.13,23203.0,382.4242,382.4242,382.2086,382.336,23203.0
2024-03-19 14:05:00,390.13,390.15,389.95,389.98,9243.0,382.336,382.3556,382.1596,382.189,9243.0
2024-03-19 14:10:00,389.98,389.98,389.86,389.87,17359.0,382.189,382.189,382.0714,382.0812,17359.0
2024-03-19 14:15:00,389.85,390.07,389.85,389.93,38019.0,382.0616,382.2772,382.0616,382.14,38019.0
2024-03-19 14:20:00,389.94,390.01,389.81,389.94,33679.0,382.1498,382.2184,382.0224,382.1498,33679.0
2024-03-19 14:25:00,389.92,390.11,389.89,390.1,8019.0,382.1302,382.3164,382.1008,382.3066,8019.0
2024-03-19 14:30:00,390.1,390.18,390.06,390.1,67083.0,382.3066,382.385,382.2674,382.3066,67083.0
2024-03-19 14:35:00,390.12,390.21,390.11,390.18,6200.0,382.3262,382.4144,382.3164,382.385,6200.0
2024-03-19 14:40:00,390.21,390.38,390.2,390.32,24955.0,382.4144,382.581,382.4046,382.5222,24955.0
2024-03-19 14:45:00,390.34,390.37,390.24,390.35,4552.0,382.5418,382.5712,382.4438,382.5516,4552.0
2024-03-19 14:50:00,390.35,390.42,390.27,390.29,13399.0,382.5516,382.6202,382.4732,382.4928,13399.0
2024-03-19 14:55:00,390.29,390.32,390.0,390.13,69282.0,382.4928,382.5222,382.2086,382.336,69282.0
2024-03-19 15:00:00,390.12,390.29,390.09,390.23,9586.0,382.3262,382.4928,382.2968,382.434,9586.0
2024-03-19 15:05:00,390.23,390.23,390.01,390.12,55938.0,382.434,382.434,382.2184,382.3262,55938.0
2024-03-19 15:10:00,390.13,390.25,390.05,390.2,52097.0,382.336,382.4536,382.2576,382.4046,52097.0
2024-03-19 15:15:00,390.16,390.38,390.01,390.36,40707.0,382.3654,382.581,382.2184,382.5614,40707.0
2024-03-19 15:20:00,390.32,390.41,390.3,390.31,29913.0,382.5222,382.6104,382.5026,382.5124,29913.0
2024-03-19 15:25:00,390.3,390.34,390.21,390.25,46701.0,382.5026,382.5418,382.4144,382.4536,46701.0
2024-03-19 15:30:00,390.17,390.38,390.08,390.24,82665.0,382.3752,382.581,382.287,382.4438,82665.0
2024-03-19 15:35:00,390.23,390.46,390.23,390.44,35228.0,382.434,382.6594,382.434,382.6398,35228.0
2024-03-19 15:40:00,390.43,390.6,390.41,390.57,44592.0,382.63,382.7966,382.6104,382.7672,44592.0
2024-03-19 15:45:00,390.57,390.92,390.56,390.77,68971.0,382.7672,383.1102,382.7574,382.9632,68971.0
2024-03-19 15:50:00,390.78,391.01,390.63,390.98,57047.0,382.973,383.1985,382.826,383.1691,57047.0
2024-03-19 15:55:00,390.97,391.09,390.77,391.0,134126.0,383.1593,383.2769,382.9632,383.1887,134126.0
2024-03-20 09:30:00,390.19,390.38,389.89,390.27,206394.0,382.3948,382.581,382.1008,382.4732,206394.0
2024-03-20 09:35:00,390.3,390.53,390.2,390.49,68901.0,382.5026,382.728,382.4046,382.6888,68901.0
2024-03-20 09:40:00,390.49,390.74,390.48,390.66,45002.0,382.6888,382.9338,382.679,382.8554,45002.0
2024-03-20 09:45:00,390.65,390.8,390.58,390.66,24820.0,382.8456,382.9926,382.777,382.8554,24820.0
2024-03-20 09:50:00,390.67,390.75,390.6,390.64,12097.0,382.8652,382.9436,382.7966,382.8358,12097.0
2024-03-20 09:55:00,390.68,390.7,390.56,390.62,9828.0,382.875,382.8946,382.7574,382.8162,9828.0
2024-03-20 10:00:00,390.62,390.81,390.58,390.81,20310.0,382.8162,383.0024,382.777,383.0024,20310.0
2024-03-20 10:05:00,390.81,391.0,390.75,390.98,20238.0,383.0024,383.1887,382.9436,383.1691,20238.0
2024-03-20 10:10:00,390.97,390.97,390.72,390.83,8517.0,383.1593,383.1593,382.9142,383.022,8517.0
2024-03-20 10:15:00,390.84,390.93,390.76,390.82,9150.0,383.0318,383.12,382.9534,383.0122,9150.0
2024-03-20 10:20:00,390.85,391.2,390.82,391.14,13545.0,383.0416,383.3847,383.0122,383.3259,13545.0
2024-03-20 10:25:00,391.17,391.28,391.1,391.27,26891.0,383.3553,383.4631,383.2867,383.4533,26891.0
2024-03-20 10:30:00,391.3,391.3,391.15,391.17,13466.0,383.4827,383.4827,383.3357,383.3553,13466.0
2024-03-20 10:35:00,391.13,391.13,390.84,391.02,28196.0,383.3161,383.3161,383.0318,383.2083,28196.0
2024-03-20 10:40:00,391.06,391.07,390.9,390.93,6950.0,383.2475,383.2573,383.0906,383.12,6950.0
2024-03-20 10:45:00,390.92,391.18,390.9,391.11,11832.0,383.1102,383.3651,383.0906,383.2965,11832.0
2024-03-20 10:50:00,391.15,391.27,391.08,391.24,17565.0,383.3357,383.4533,383.2671,383.4239,17565.0
2024-03-20 10:55:00,391.27,391.39,391.25,391.31,10320.0,383.4533,383.5709,383.4337,383.4925,10320.0
2024-03-20 11:00:00,391.34,391.37,391.25,391.32,10655.0,383.5219,383.5513,383.4337,383.5023,10655.0
2024-03-20 11:05:00,391.34,391.48,391.3,391.45,21183.0,383.5219,383.6591,383.4827,383.6297,21183.0
2024-03-20 11:10:00,391.43,391.61,391.41,391.6,19688.0,383.6101,383.7865,383.5905,383.7767,19688.0
2024-03-20 11:15:00,391.62,391.62,391.46,391.46,10644.0,383.7963,383.7963,383.6395,383.6395,10644.0
2024-03-20 11:20:00,391.46,391.46,391.3,391.31,10525.0,383.6395,383.6395,383.4827,383.4925,10525.0
2024-03-20 11:25:00,391.31,391.41,391.27,391.41,17144.0,383.4925,383.5905,383.4533,383.5905,17144.0
2024-03-20 11:30:00,391.43,391.43,391.18,391.21,18911.0,383.6101,383.6101,383.3651,383.3945,18911.0
2024-03-20 11:35:00,391.21,391.29,391.11,391.12,20673.0,383.3945,383.4729,383.2965,383.3063,20673.0
2024-03-20 11:40:00,391.11,391.2,391.07,391.2,7980.0,383.2965,383.3847,383.2573,383.3847,7980.0
2024-03-20 11:45:00,391.05,391.08,390.98,391.05,17879.0,383.2377,383.2671,383.1691,383.2377,17879.0
2024-03-20 11:50:00,391.05,391.17,391.02,391.13,6660.0,383.2377,383.3553,383.2083,383.3161,6660.0
2024-03-20 11:55:00,391.09,391.21,391.09,391.15,3870.0,383.2769,383.3945,383.2769,383.3357,3870.0
2024-03-20 12:00:00,391.12,391.24,391.12,391.21,9653.0,383.3063,383.4239,383.3063,383.3945,9653.0
2024-03-20 12:05:00,391.21,391.21,390.98,391.09,5872.0,383.3945,383.3945,383.1691,383.2769,5872.0
2024-03-20 12:10:00,391.13,391.17,391.08,391.17,2335.0,383.3161,383.3553,383.2671,383.3553,2335.0
2024-03-20 12:15:00,391.16,391.18,391.04,391.07,3689.0,383.3455,383.3651,383.2279,383.2573,3689.0
2024-03-20 12:20:00,391.1,391.15,391.05,391.08,5394.0,383.2867,383.3357,383.2377,383.2671,5394.0
2024-03-20 12:25:00,391.07,391.08,391.02,391.04,4508.0,383.2573,383.2671,383.2083,383.2279,4508.0
2024-03-20 12:30:00,391.01,391.04,390.86,390.94,18751.0,383.1985,383.2279,383.0514,383.1298,18751.0
2024-03-20 12:35:00,391.03,391.18,391.0,391.16,13375.0,383.2181,383.3651,383.1887,383.3455,13375.0
2024-03-20 12:40:00,391.19,391.33,391.19,391.33,13641.0,383.3749,383.5121,383.3749,383.5121,13641.0
2024-03-20 12:45:00,391.34,391.46,391.34,391.43,22349.0,383.5219,383.6395,383.5219,383.6101,22349.0
2024-03-20 12:50:00,391.44,391.64,391.44,391.6,24558.0,383.6199,383.8159,383.6199,383.7767,24558.0
2024-03-20 12:55:00,391.57,391.64,391.55,391.55,8275.0,383.7473,383.8159,383.7277,383.7277,8275.0
2024-03-20 13:00:00,391.5,391.5,391.32,391.34,12500.0,383.6787,383.6787,383.5023,383.5219,12500.0
2024-03-20 13:05:00,391.3,391.36,391.1,391.11,35994.0,383.4827,383.5415,383.2867,383.2965,35994.0
2024-03-20 13:10:00,391.12,391.12,390.91,390.95,16174.0,383.3063,383.3063,383.1004,383.1396,16174.0
2024-03-20 13:15:00,390.92,391.05,390.88,390.97,17711.0,383.1102,383.2377,383.071,383.1593,17711.0
2024-03-20 13:20:00,391.01,391.01,390.85,390.87,4370.0,383.1985,383.1985,383.0416,383.0612,4370.0
2024-03-20 13:25:00,390.87,391.04,390.87,390.89,7017.0,383.0612,383.2279,383.0612,383.0808,7017.0
2024-03-20 13:30:00,390.88,391.02,390.86,391.01,10590.0,383.071,383.2083,383.0514,383.1985,10590.0
2024-03-20 13:35:00,391.02,391.03,390.8,390.8,20763.0,383.2083,383.2181,382.9926,382.9926,20763.0
2024-03-20 13:40:00,390.81,390.87,390.69,390.87,43525.0,383.0024,383.0612,382.8848,383.0612,43525.0
2024-03-20 13:45:00,390.83,391.0,390.79,391.0,14659.0,383.022,383.1887,382.9828,383.1887,14659.0
2024-03-20 13:50:00,391.0,391.21,391.0,391.21,10502.0,383.1887,383.3945,383.1887,383.3945,10502.0
2024-03-20 13:55:00,391.21,391.21,390.87,390.94,14459.0,383.3945,383.3945,383.0612,383.1298,14459.0
2024-03-20 14:00:00,390.97,392.58,390.96,392.37,241566.0,383.1593,384.7371,383.1495,384.5313,241566.0
2024-03-20 14:05:00,392.39,392.94,391.82,391.98,108626.0,384.5509,385.0899,383.9923,384.1491,108626.0
2024-03-20 14:10:00,392.02,392.53,392.01,392.15,46126.0,384.1883,384.6881,384.1785,384.3157,46126.0
2024-03-20 14:15:00,392.21,392.24,391.63,391.79,61710.0,384.3745,384.4039,383.8061,383.9629,61710.0
2024-03-20 14:20:00,391.76,392.15,391.73,391.93,29111.0,383.9335,384.3157,383.9041,384.1001,29111.0
2024-03-20 14:25:00,392.03,392.62,392.03,392.6,22347.0,384.1981,384.7763,384.1981,384.7567,22347.0
2024-03-20 14:30:00,392.63,392.83,391.43,391.44,123701.0,384.7861,384.9821,383.6101,383.6199,123701.0
2024-03-20 14:35:00,391.42,392.77,391.32,392.56,98264.0,383.6003,384.9233,383.5023,384.7175,98264.0
2024-03-20 14:40:00,392.6,393.29,392.27,393.04,93364.0,384.7567,385.4329,384.4333,385.1879,93364.0
2024-03-20 14:45:00,393.13,394.06,393.12,394.0,67943.0,385.2761,386.1875,385.2663,386.1287,67943.0
2024-03-20 14:50:00,393.95,394.03,393.46,393.77,52232.0,386.0797,386.1581,385.5995,385.9033,52232.0
2024-03-20 14:55:00,393.81,394.18,393.69,393.88,100807.0,385.9425,386.3051,385.8249,386.0111,100807.0
2024-03-20 15:00:00,393.95,394.32,393.87,394.1,64340.0,386.0797,386.4423,386.0013,386.2267,64340.0
2024-03-20 15:05:00,394.13,394.62,394.13,394.46,92898.0,386.2561,386.7363,386.2561,386.5795,92898.0
2024-03-20 15:10:00,394.51,394.63,394.0,394.06,102189.0,386.6285,386.7461,386.1287,386.1875,102189.0
2024-03-20 15:15:00,394.05,394.88,393.98,394.82,67171.0,386.1777,386.9911,386.1091,386.9323,67171.0
2024-03-20 15:20:00,394.84,394.95,394.53,394.87,40677.0,386.9519,387.0597,386.6481,386.9813,40677.0
2024-03-20 15:25:00,394.85,395.22,394.7,395.05,57730.0,386.9617,387.3243,386.8147,387.1577,57730.0
2024-03-20 15:30:00,395.04,395.15,394.83,394.88,80795.0,387.1479,387.2557,386.9421,386.9911,80795.0
2024-03-20 15:35:00,394.88,394.91,394.6,394.91,140677.0,386.9911,387.0205,386.7167,387.0205,140677.0
2024-03-20 15:40:00,394.91,395.01,394.55,394.69,75066.0,387.0205,387.1185,386.6677,386.8049,75066.0
2024-03-20 15:45:00,394.67,394.75,394.31,394.34,132325.0,386.7853,386.8637,386.4325,386.4619,132325.0
2024-03-20 15:50:00,394.34,394.88,394.23,394.57,109957.0,386.4619,386.9911,386.3541,386.6873,109957.0
2024-03-20 15:55:00,394.57,395.1,394.51,394.95,307091.0,386.6873,387.2067,386.6285,387.0597,307091.0
2024-03-21 09:30:00,396.25,396.9,395.81,396.9,232361.0,388.3338,388.9708,387.9026,388.9708,232361.0
2024-03-21 09:35:00,396.89,397.19,396.74,397.15,52931.0,388.961,389.255,388.814,389.2158,52931.0
2024-03-21 09:40:00,397.25,397.59,397.23,397.43,65193.0,389.3138,389.647,389.2942,389.4902,65193.0
2024-03-21 09:45:00,397.41,397.54,396.89,396.94,64535.0,389.4706,389.598,388.961,389.01,64535.0
2024-03-21 09:50:00,396.96,397.27,396.9,397.2,54081.0,389.0296,389.3334,388.9708,389.2648,54081.0
2024-03-21 09:55:00,397.19,397.75,397.16,397.75,45222.0,389.255,389.8038,389.2256,389.8038,45222.0
2024-03-21 10:00:00,397.71,397.83,397.46,397.49,55822.0,389.7646,389.8822,389.5196,389.549,55822.0
2024-03-21 10:05:00,397.48,397.87,397.45,397.74,57234.0,389.5392,389.9214,389.5098,389.794,57234.0
2024-03-21 10:10:00,397.76,398.0,397.73,397.87,40599.0,389.8136,390.0488,389.7842,389.9214,40599.0
2024-03-21 10:15:00,397.9,398.18,397.9,398.08,61688.0,389.9508,390.2252,389.9508,390.1272,61688.0
2024-03-21 10:20:00,398.08,398.38,398.04,398.13,46667.0,390.1272,390.4212,390.088,390.1762,46667.0
2024-03-21 10:25:00,398.09,398.51,398.07,398.51,27458.0,390.137,390.5486,390.1174,390.5486,27458.0
2024-03-21 10:30:00,398.54,398.6,398.21,398.32,37867.0,390.578,390.6368,390.2546,390.3624,37867.0
2024-03-21 10:35:00,398.31,398.47,398.27,398.45,15660.0,390.3526,390.5094,390.3134,390.4898,15660.0
2024-03-21 10:40:00,398.45,398.82,398.24,398.64,64451.0,390.4898,390.8524,390.284,390.676,64451.0
2024-03-21 10:45:00,398.65,398.75,398.46,398.49,10480.0,390.6858,390.7838,390.4996,390.529,10480.0
2024-03-21 10:50:00,398.45,398.49,398.31,398.45,27961.0,390.4898,390.529,390.3526,390.4898,27961.0
2024-03-21 10:55:00,398.43,398.43,398.26,398.31,14682.0,390.4702,390.4702,390.3036,390.3526,14682.0
2024-03-21 11:00:00,398.38,398.39,397.94,398.13,26832.0,390.4212,390.431,389.99,390.1762,26832.0
2024-03-21 11:05:00,398.12,398.3,398.06,398.21,15935.0,390.1664,390.3428,390.1076,390.2546,15935.0
2024-03-21 11:10:00,398.23,398.36,398.21,398.26,23736.0,390.2742,390.4016,390.2546,390.3036,23736.0
2024-03-21 11:15:00,398.3,398.4,398.18,398.19,19208.0,390.3428,390.4408,390.2252,390.235,19208.0
2024-03-21 11:20:00,398.15,398.26,397.98,398.01,25410.0,390.1958,390.3036,390.0292,390.0586,25410.0
2024-03-21 11:25:00,398.02,398.09,397.93,398.09,10390.0,390.0684,390.137,389.9802,390.137,10390.0
2024-03-21 11:30:00,398.07,398.32,398.02,398.26,20517.0,390.1174,390.3624,390.0684,390.3036,20517.0
2024-03-21 11:35:00,398.27,398.36,398.2,398.23,12699.0,390.3134,390.4016,390.2448,390.2742,12699.0
2024-03-21 11:40:00,398.24,398.27,398.05,398.09,38541.0,390.284,390.3134,390.0978,390.137,38541.0
2024-03-21 11:45:00,398.08,398.12,397.94,397.95,20750.0,390.1272,390.1664,389.99,389.9998,20750.0
2024-03-21 11:50:00,397.96,398.27,397.95,398.2,20777.0,390.0096,390.3134,389.9998,390.2448,20777.0
2024-03-21 11:55:00,398.18,398.52,398.18,398.41,9694.0,390.2252,390.5584,390.2252,390.4506,9694.0
2024-03-21 12:00:00,398.4,398.41,398.28,398.35,11926.0,390.4408,390.4506,390.3232,390.3918,11926.0
2024-03-21 12:05:00,398.4,398.57,398.3,398.32,16586.0,390.4408,390.6074,390.3428,390.3624,16586.0
2024-03-21 12:10:00,398.33,398.42,398.28,398.39,16882.0,390.3722,390.4604,390.3232,390.431,16882.0
2024-03-21 12:15:00,398.4,398.4,398.25,398.28,24691.0,390.4408,390.4408,390.2938,390.3232,24691.0
2024-03-21 12:20:00,398.32,398.32,398.22,398.23,19549.0,390.3624,390.3624,390.2644,390.2742,19549.0
2024-03-21 12:25:00,398.24,398.33,398.19,398.28,19699.0,390.284,390.3722,390.235,390.3232,19699.0
2024-03-21 12:30:00,398.3,398.34,398.06,398.06,33159.0,390.3428,390.382,390.1076,390.1076,33159.0
2024-03-21 12:35:00,398.06,398.12,397.93,398.02,17363.0,390.1076,390.1664,389.9802,390.0684,17363.0
2024-03-21 12:40:00,398.06,398.17,397.97,397.98,31692.0,390.1076,390.2154,390.0194,390.0292,31692.0
2024-03-21 12:45:00,397.97,398.18,397.96,398.17,30547.0,390.0194,390.2252,390.0096,390.2154,30547.0
2024-03-21 12:50:00,398.23,398.35,398.23,398.29,11572.0,390.2742,390.3918,390.2742,390.333,11572.0
2024-03-21 12:55:00,398.27,398.4,398.27,398.38,34963.0,390.3134,390.4408,390.3134,390.4212,34963.0
2024-03-21 13:00:00,398.42,398.44,398.15,398.26,48548.0,390.4604,390.48,390.1958,390.3036,48548.0
2024-03-21 13:05:00,398.3,398.42,398.24,398.32,13305.0,390.3428,390.4604,390.284,390.3624,13305.0
2024-03-21 13:10:00,398.31,398.61,398.31,398.58,27983.0,390.3526,390.6466,390.3526,390.6172,27983.0
2024-03-21 13:15:00,398.58,398.58,398.4,398.44,30431.0,390.6172,390.6172,390.4408,390.48,30431.0
2024-03-21 13:20:00,398.39,398.4,398.15,398.17,19051.0,390.431,390.4408,390.1958,390.2154,19051.0
2024-03-21 13:25:00,398.18,398.24,398.11,398.2,15425.0,390.2252,390.284,390.1566,390.2448,15425.0
2024-03-21 13:30:00,398.17,398.19,398.04,398.09,13649.0,390.2154,390.235,390.088,390.137,13649.0
2024-03-21 13:35:00,398.08,398.2,398.02,398.17,10462.0,390.1272,390.2448,390.0684,390.2154,10462.0
2024-03-21 13:40:00,398.18,398.26,398.11,398.26,13958.0,390.2252,390.3036,390.1566,390.3036,13958.0
2024-03-21 13:45:00,398.29,398.29,398.03,398.12,12398.0,390.333,390.333,390.0782,390.1664,12398.0
2024-03-21 13:50:00,398.14,398.21,397.95,398.0,10636.0,390.186,390.2546,389.9998,390.0488,10636.0
2024-03-21 13:55:00,398.03,398.1,397.99,398.07,37004.0,390.0782,390.1468,390.039,390.1174,37004.0
2024-03-21 14:00:00,398.08,398.24,398.03,398.19,18702.0,390.1272,390.284,390.0782,390.235,18702.0
2024-03-21 14:05:00,398.2,398.24,397.99,398.05,48855.0,390.2448,390.284,390.039,390.0978,48855.0
2024-03-21 14:10:00,398.08,398.24,398.06,398.07,14808.0,390.1272,390.284,390.1076,390.1174,14808.0
2024-03-21 14:15:00,398.06,398.22,398.04,398.2,15608.0,390.1076,390.2644,390.088,390.2448,15608.0
2024-03-21 14:20:00,398.24,398.35,398.09,398.1,60664.0,390.284,390.3918,390.137,390.1468,60664.0
2024-03-21 14:25:00,398.11,398.28,398.1,398.23,9357.0,390.1566,390.3232,390.1468,390.2742,9357.0
2024-03-21 14:30:00,398.22,398.23,398.01,398.01,7614.0,390.2644,390.2742,390.0586,390.0586,7614.0
2024-03-21 14:35:00,397.99,398.0,397.76,397.85,62179.0,390.039,390.0488,389.8136,389.9018,62179.0
2024-03-21 14:40:00,397.81,398.07,397.81,398.03,10599.0,389.8626,390.1174,389.8626,390.0782,10599.0
2024-03-21 14:45:00,398.04,398.18,397.99,397.99,52492.0,390.088,390.2252,390.039,390.039,52492.0
2024-03-21 14:50:00,398.04,398.08,397.94,397.97,11895.0,390.088,390.1272,389.99,390.0194,11895.0
2024-03-21 14:55:00,397.93,397.96,397.78,397.88,20876.0,389.9802,390.0096,389.8332,389.9312,20876.0
2024-03-21 15:00:00,397.89,398.06,397.89,398.01,28717.0,389.941,390.1076,389.941,390.0586,28717.0
2024-03-21 15:05:00,398.02,398.16,397.96,398.06,25541.0,390.0684,390.2056,390.0096,390.1076,25541.0
2024-03-21 15:10:00,398.02,398.12,397.91,397.92,18118.0,390.0684,390.1664,389.9606,389.9704,18118.0
2024-03-21 15:15:00,397.92,398.14,397.92,398.1,11254.0,389.9704,390.186,389.9704,390.1468,11254.0
2024-03-21 15:20:00,398.1,398.13,397.85,397.94,16881.0,390.1468,390.1762,389.9018,389.99,16881.0
2024-03-21 15:25:00,397.97,398.2,397.97,398.17,15546.0,390.0194,390.2448,390.0194,390.2154,15546.0
2024-03-21 15:30:00,398.18,398.47,398.1,398.1,47547.0,390.2252,390.5094,390.1468,390.1468,47547.0
2024-03-21 15:35:00,398.08,398.1,397.89,397.94,25306.0,390.1272,390.1468,389.941,389.99,25306.0
2024-03-21 15:40:00,397.97,398.26,397.97,398.24,27962.0,390.0194,390.3036,390.0194,390.284,27962.0
2024-03-21 15:45:00,398.21,398.26,397.92,398.03,36860.0,390.2546,390.3036,389.9704,390.0782,36860.0
2024-03-21 15:50:00,398.05,398.16,397.88,398.0,58487.0,390.0978,390.2056,389.9312,390.0488,58487.0
2024-03-21 15:55:00,398.0,398.02,397.56,397.68,172625.0,390.0488,390.0684,389.6176,389.7352,172625.0
2024-03-22 09:30:00,397.76,398.06,397.46,397.6,100256.0,389.8136,390.1076,389.5196,389.6568,100256.0
2024-03-22 09:35:00,397.62,397.75,397.42,397.68,39902.0,389.6764,389.8038,389.4804,389.7352,39902.0
2024-03-22 09:40:00,397.71,397.72,397.2,397.31,34022.0,389.7646,389.7744,389.2648,389.3726,34022.0
2024-03-22 09:45:00,397.23,397.31,397.03,397.19,20553.0,389.2942,389.3726,389.0982,389.255,20553.0
2024-03-22 09:50:00,397.12,397.3,397.08,397.13,57730.0,389.1864,389.3628,389.1472,389.1962,57730.0
2024-03-22 09:55:00,397.15,397.26,397.07,397.07,53613.0,389.2158,389.3236,389.1374,389.1374,53613.0
2024-03-22 10:00:00,397.13,397.27,396.98,397.06,37663.0,389.1962,389.3334,389.0492,389.1276,37663.0
2024-03-22 10:05:00,397.08,397.19,396.91,397.0,24395.0,389.1472,389.255,388.9806,389.0688,24395.0
2024-03-22 10:10:00,397.0,397.01,396.61,396.62,62200.0,389.0688,389.0786,388.6866,388.6964,62200.0
2024-03-22 10:15:00,396.64,396.72,396.49,396.58,29335.0,388.716,388.7944,388.569,388.6572,29335.0
2024-03-22 10:20:00,396.59,396.62,396.5,396.5,20106.0,388.667,388.6964,388.5788,388.5788,20106.0
2024-03-22 10:25:00,396.51,396.6,396.31,396.57,30189.0,388.5886,388.6768,388.3926,388.6474,30189.0
2024-03-22 10:30:00,396.56,396.61,396.42,396.47,16305.0,388.6376,388.6866,388.5004,388.5494,16305.0
2024-03-22 10:35:00,396.48,396.48,396.32,396.36,21184.0,388.5592,388.5592,388.4024,388.4416,21184.0
2024-03-22 10:40:00,396.37,396.37,396.02,396.02,32383.0,388.4514,388.4514,388.1084,388.1084,32383.0
2024-03-22 10:45:00,396.03,396.19,396.0,396.11,26806.0,388.1182,388.275,388.0888,388.1966,26806.0
2024-03-22 10:50:00,396.12,396.12,395.95,395.97,20964.0,388.2064,388.2064,388.0398,388.0594,20964.0
2024-03-22 10:55:00,395.97,395.99,395.82,395.83,30018.0,388.0594,388.079,387.9124,387.9222,30018.0
2024-03-22 11:00:00,395.85,396.06,395.8,396.02,13969.0,387.9418,388.1476,387.8928,388.1084,13969.0
2024-03-22 11:05:00,395.99,396.21,395.98,396.07,44279.0,388.079,388.2946,388.0692,388.1574,44279.0
2024-03-22 11:10:00,396.1,396.26,396.08,396.12,16656.0,388.1868,388.3436,388.1672,388.2064,16656.0
2024-03-22 11:15:00,396.12,396.13,395.99,396.0,7087.0,388.2064,388.2162,388.079,388.0888,7087.0
2024-03-22 11:20:00,396.05,396.14,396.01,396.13,8122.0,388.1378,388.226,388.0986,388.2162,8122.0
2024-03-22 11:25:00,396.11,396.19,396.02,396.1,12119.0,388.1966,388.275,388.1084,388.1868,12119.0
2024-03-22 11:30:00,396.13,396.13,395.99,395.99,14633.0,388.2162,388.2162,388.079,388.079,14633.0
2024-03-22 11:35:00,396.0,396.04,395.91,395.94,9560.0,388.0888,388.128,388.0006,388.03,9560.0
2024-03-22 11:40:00,395.99,396.11,395.95,396.02,16756.0,388.079,388.1966,388.0398,388.1084,16756.0
2024-03-22 11:45:00,396.0,396.02,395.91,395.94,11008.0,388.0888,388.1084,388.0006,388.03,11008.0
2024-03-22 11:50:00,395.96,396.09,395.9,395.91,18367.0,388.0496,388.177,387.9908,388.0006,18367.0
2024-03-22 11:55:00,395.93,395.97,395.87,395.92,10617.0,388.0202,388.0594,387.9614,388.0104,10617.0
2024-03-22 12:00:00,395.93,396.0,395.77,395.8,20086.0,388.0202,388.0888,387.8634,387.8928,20086.0
2024-03-22 12:05:00,395.79,395.89,395.72,395.73,12539.0,387.883,387.981,387.8144,387.8242,12539.0
2024-03-22 12:10:00,395.68,395.76,395.49,395.52,17910.0,387.7752,387.8536,387.589,387.6184,17910.0
2024-03-22 12:15:00,395.51,395.58,395.48,395.52,6526.0,387.6086,387.6772,387.5792,387.6184,6526.0
2024-03-22 12:20:00,395.52,395.67,395.49,395.65,10930.0,387.6184,387.7654,387.589,387.7458,10930.0
2024-03-22 12:25:00,395.64,395.65,395.49,395.6,11434.0,387.736,387.7458,387.589,387.6968,11434.0
2024-03-22 12:30:00,395.56,395.57,395.34,395.37,44706.0,387.6576,387.6674,387.4419,387.4713,44706.0
2024-03-22 12:35:00,395.37,395.4,395.26,395.38,35087.0,387.4713,387.5007,387.3635,387.4811,35087.0
2024-03-22 12:40:00,395.37,395.58,395.37,395.58,20183.0,387.4713,387.6772,387.4713,387.6772,20183.0
2024-03-22 12:45:00,395.61,395.73,395.58,395.71,23272.0,387.7066,387.8242,387.6772,387.8046,23272.0
2024-03-22 12:50:00,395.69,395.89,395.69,395.82,28859.0,387.785,387.981,387.785,387.9124,28859.0
2024-03-22 12:55:00,395.8,395.84,395.7,395.84,7624.0,387.8928,387.932,387.7948,387.932,7624.0
2024-03-22 13:00:00,395.84,395.87,395.75,395.84,7801.0,387.932,387.9614,387.8438,387.932,7801.0
2024-03-22 13:05:00,395.87,395.94,395.81,395.85,5074.0,387.9614,388.03,387.9026,387.9418,5074.0
2024-03-22 13:10:00,395.85,395.85,395.71,395.78,19416.0,387.9418,387.9418,387.8046,387.8732,19416.0
2024-03-22 13:15:00,395.77,395.94,395.75,395.85,10249.0,387.8634,388.03,387.8438,387.9418,10249.0
2024-03-22 13:20:00,395.82,395.82,395.71,395.75,11546.0,387.9124,387.9124,387.8046,387.8438,11546.0
2024-03-22 13:25:00,395.75,395.88,395.75,395.79,6628.0,387.8438,387.9712,387.8438,387.883,6628.0
2024-03-22 13:30:00,395.8,395.89,395.76,395.79,8300.0,387.8928,387.981,387.8536,387.883,8300.0
2024-03-22 13:35:00,395.83,395.83,395.66,395.68,14775.0,387.9222,387.9222,387.7556,387.7752,14775.0
2024-03-22 13:40:00,395.69,395.7,395.62,395.7,8857.0,387.785,387.7948,387.7164,387.7948,8857.0
2024-03-22 13:45:00,395.73,395.96,395.72,395.84,9260.0,387.8242,388.0496,387.8144,387.932,9260.0
2024-03-22 13:50:00,395.86,396.01,395.85,395.96,21487.0,387.9516,388.0986,387.9418,388.0496,21487.0
2024-03-22 13:55:00,395.96,396.02,395.94,395.97,6210.0,388.0496,388.1084,388.03,388.0594,6210.0
2024-03-22 14:00:00,396.0,396.07,395.91,396.05,8860.0,388.0888,388.1574,388.0006,388.1378,8860.0
2024-03-22 14:05:00,396.07,396.07,395.99,396.01,13626.0,388.1574,388.1574,388.079,388.0986,13626.0
2024-03-22 14:10:00,396.03,396.08,395.95,395.95,13979.0,388.1182,388.1672,388.0398,388.0398,13979.0
2024-03-22 14:15:00,395.94,395.94,395.78,395.81,30574.0,388.03,388.03,387.8732,387.9026,30574.0
2024-03-22 14:20:00,395.8,395.85,395.67,395.82,32789.0,387.8928,387.9418,387.7654,387.9124,32789.0
2024-03-22 14:25:00,395.84,396.06,395.84,396.03,14827.0,387.932,388.1476,387.932,388.1182,14827.0
2024-03-22 14:30:00,396.04,396.05,395.77,395.85,26607.0,388.128,388.1378,387.8634,387.9418,26607.0
2024-03-22 14:35:00,395.87,395.94,395.85,395.85,7576.0,387.9614,388.03,387.9418,387.9418,7576.0
2024-03-22 14:40:00,395.81,395.82,395.61,395.71,28058.0,387.9026,387.9124,387.7066,387.8046,28058.0
2024-03-22 14:45:00,395.72,395.73,395.56,395.59,39562.0,387.8144,387.8242,387.6576,387.687,39562.0
2024-03-22 14:50:00,395.59,395.74,395.58,395.66,19655.0,387.687,387.834,387.6772,387.7556,19655.0
2024-03-22 14:55:00,395.69,395.81,395.64,395.71,13046.0,387.785,387.9026,387.736,387.8046,13046.0
2024-03-22 15:00:00,395.73,395.79,395.67,395.7,14789.0,387.8242,387.883,387.7654,387.7948,14789.0
2024-03-22 15:05:00,395.69,395.71,395.54,395.6,21591.0,387.785,387.8046,387.638,387.6968,21591.0
2024-03-22 15:10:00,395.6,395.63,395.03,395.08,65319.0,387.6968,387.7262,387.1381,387.1871,65319.0
2024-03-22 15:15:00,395.08,395.17,394.82,394.98,40144.0,387.1871,387.2753,386.9323,387.0891,40144.0
2024-03-22 15:20:00,394.98,395.05,394.86,395.03,48544.0,387.0891,387.1577,386.9715,387.1381,48544.0
2024-03-22 15:25:00,395.03,395.19,395.03,395.08,32058.0,387.1381,387.2949,387.1381,387.1871,32058.0
2024-03-22 15:30:00,395.08,395.17,394.91,395.0,33048.0,387.1871,387.2753,387.0205,387.1087,33048.0
2024-03-22 15:35:00,395.01,395.16,395.0,395.1,28319.0,387.1185,387.2655,387.1087,387.2067,28319.0
2024-03-22 15:40:00,395.1,395.23,394.99,395.18,25315.0,387.2067,387.3341,387.0989,387.2851,25315.0
2024-03-22 15:45:00,395.16,395.22,395.08,395.22,38787.0,387.2655,387.3243,387.1871,387.3243,38787.0
2024-03-22 15:50:00,395.24,395.31,395.13,395.14,95845.0,387.3439,387.4125,387.2361,387.2459,95845.0
2024-03-22 15:55:00,395.13,395.17,394.49,394.5,231834.0,387.2361,387.2753,386.6089,386.6187,231834.0
2024-03-25 09:30:00,393.92,394.15,393.72,393.88,154817.0,386.0503,386.2757,385.8543,386.0111,154817.0
2024-03-25 09:35:00,393.9,394.01,393.75,393.96,59725.0,386.0307,386.1385,385.8837,386.0895,59725.0
2024-03-25 09:40:00,393.95,394.0,393.64,393.87,94351.0,386.0797,386.1287,385.7759,386.0013,94351.0
2024-03-25 09:45:00,393.8,393.8,393.37,393.4,31002.0,385.9327,385.9327,385.5113,385.5407,31002.0
2024-03-25 09:50:00,393.41,393.69,393.41,393.56,62825.0,385.5505,385.8249,385.5505,385.6975,62825.0
2024-03-25 09:55:00,393.6,393.75,393.48,393.75,42636.0,385.7367,385.8837,385.6191,385.8837,42636.0
2024-03-25 10:00:00,393.69,393.78,393.53,393.53,34746.0,385.8249,385.9131,385.6681,385.6681,34746.0
2024-03-25 10:05:00,393.57,393.73,393.5,393.51,38046.0,385.7073,385.8641,385.6387,385.6485,38046.0
2024-03-25 10:10:00,393.52,393.78,393.52,393.75,29419.0,385.6583,385.9131,385.6583,385.8837,29419.0
2024-03-25 10:15:00,393.78,393.85,393.54,393.58,41254.0,385.9131,385.9817,385.6779,385.7171,41254.0
2024-03-25 10:20:00,393.55,393.82,393.55,393.71,10919.0,385.6877,385.9523,385.6877,385.8445,10919.0
2024-03-25 10:25:00,393.69,393.79,393.59,393.62,14340.0,385.8249,385.9229,385.7269,385.7563,14340.0
2024-03-25 10:30:00,393.62,393.65,393.41,393.45,23533.0,385.7563,385.7857,385.5505,385.5897,23533.0
2024-03-25 10:35:00,393.45,393.51,393.31,393.51,13663.0,385.5897,385.6485,385.4525,385.6485,13663.0
2024-03-25 10:40:00,393.46,393.5,393.33,393.33,10767.0,385.5995,385.6387,385.4721,385.4721,10767.0
2024-03-25 10:45:00,393.33,393.36,393.22,393.33,26092.0,385.4721,385.5015,385.3643,385.4721,26092.0
2024-03-25 10:50:00,393.34,393.44,393.28,393.35,9100.0,385.4819,385.5799,385.4231,385.4917,9100.0
2024-03-25 10:55:00,393.35,393.56,393.35,393.54,31244.0,385.4917,385.6975,385.4917,385.6779,31244.0
2024-03-25 11:00:00,393.51,393.52,393.34,393.38,16606.0,385.6485,385.6583,385.4819,385.5211,16606.0
2024-03-25 11:05:00,393.36,393.41,393.29,393.32,13868.0,385.5015,385.5505,385.4329,385.4623,13868.0
2024-03-25 11:10:00,393.34,393.43,393.26,393.32,25243.0,385.4819,385.5701,385.4035,385.4623,25243.0
2024-03-25 11:15:00,393.31,393.4,393.27,393.36,24152.0,385.4525,385.5407,385.4133,385.5015,24152.0
2024-03-25 11:20:00,393.36,393.37,393.22,393.23,12145.0,385.5015,385.5113,385.3643,385.3741,12145.0
2024-03-25 11:25:00,393.22,393.41,393.17,393.4,21249.0,385.3643,385.5505,385.3153,385.5407,21249.0
2024-03-25 11:30:00,393.4,393.43,393.31,393.41,13403.0,385.5407,385.5701,385.4525,385.5505,13403.0
2024-03-25 11:35:00,393.41,393.58,393.36,393.56,16512.0,385.5505,385.7171,385.5015,385.6975,16512.0
2024-03-25 11:40:00,393.56,393.61,393.49,393.49,6957.0,385.6975,385.7465,385.6289,385.6289,6957.0
2024-03-25 11:45:00,393.5,393.56,393.41,393.42,11547.0,385.6387,385.6975,385.5505,385.5603,11547.0
2024-03-25 11:50:00,393.39,393.45,393.32,393.39,29876.0,385.5309,385.5897,385.4623,385.5309,29876.0
2024-03-25 11:55:00,393.42,393.53,393.42,393.49,5757.0,385.5603,385.6681,385.5603,385.6289,5757.0
2024-03-25 12:00:00,393.49,393.5,393.36,393.39,13185.0,385.6289,385.6387,385.5015,385.5309,13185.0
2024-03-25 12:05:00,393.39,393.47,393.35,393.42,8390.0,385.5309,385.6093,385.4917,385.5603,8390.0
2024-03-25 12:10:00,393.42,393.54,393.42,393.48,15235.0,385.5603,385.6779,385.5603,385.6191,15235.0
2024-03-25 12:15:00,393.47,393.56,393.43,393.48,6312.0,385.6093,385.6975,385.5701,385.6191,6312.0
2024-03-25 12:20:00,393.45,393.51,393.41,393.51,9723.0,385.5897,385.6485,385.5505,385.6485,9723.0
2024-03-25 12:25:00,393.52,393.56,393.4,393.41,9075.0,385.6583,385.6975,385.5407,385.5505,9075.0
2024-03-25 12:30:00,393.4,393.42,393.31,393.32,15945.0,385.5407,385.5603,385.4525,385.4623,15945.0
2024-03-25 12:35:00,393.32,393.41,393.31,393.38,19153.0,385.4623,385.5505,385.4525,385.5211,19153.0
2024-03-25 12:40:00,393.36,393.44,393.26,393.27,19142.0,385.5015,385.5799,385.4035,385.4133,19142.0
2024-03-25 12:45:00,393.28,393.28,393.09,393.17,33745.0,385.4231,385.4231,385.2369,385.3153,33745.0
2024-03-25 12:50:00,393.13,393.3,393.12,393.28,28500.0,385.2761,385.4427,385.2663,385.4231,28500.0
2024-03-25 12:55:00,393.29,393.3,393.19,393.24,19178.0,385.4329,385.4427,385.3349,385.3839,19178.0
2024-03-25 13:00:00,393.24,393.29,393.22,393.27,7862.0,385.3839,385.4329,385.3643,385.4133,7862.0
2024-03-25 13:05:00,393.26,393.26,393.11,393.18,19155.0,385.4035,385.4035,385.2565,385.3251,19155.0
2024-03-25 13:10:00,393.15,393.16,393.0,393.16,39882.0,385.2957,385.3055,385.1487,385.3055,39882.0
2024-03-25 13:15:00,393.18,393.19,393.05,393.13,11442.0,385.3251,385.3349,385.1977,385.2761,11442.0
2024-03-25 13:20:00,393.15,393.18,393.01,393.09,25127.0,385.2957,385.3251,385.1585,385.2369,25127.0
2024-03-25 13:25:00,393.07,393.24,393.07,393.18,21874.0,385.2173,385.3839,385.2173,385.3251,21874.0
2024-03-25 13:30:00,393.18,393.24,393.15,393.19,12384.0,385.3251,385.3839,385.2957,385.3349,12384.0
2024-03-25 13:35:00,393.19,393.19,393.08,393.13,8314.0,385.3349,385.3349,385.2271,385.2761,8314.0
2024-03-25 13:40:00,393.16,393.23,393.12,393.13,6396.0,385.3055,385.3741,385.2663,385.2761,6396.0
2024-03-25 13:45:00,393.16,393.18,393.02,393.03,14639.0,385.3055,385.3251,385.1683,385.1781,14639.0
2024-03-25 13:50:00,393.02,393.06,392.96,393.05,21736.0,385.1683,385.2075,385.1095,385.1977,21736.0
2024-03-25 13:55:00,393.02,393.1,392.96,393.1,9506.0,385.1683,385.2467,385.1095,385.2467,9506.0
2024-03-25 14:00:00,393.09,393.1,392.96,392.97,15292.0,385.2369,385.2467,385.1095,385.1193,15292.0
2024-03-25 14:05:00,392.99,393.08,392.97,393.08,10815.0,385.1389,385.2271,385.1193,385.2271,10815.0
2024-03-25 14:10:00,393.1,393.13,393.03,393.04,7564.0,385.2467,385.2761,385.1781,385.1879,7564.0
2024-03-25 14:15:00,393.04,393.2,393.04,393.18,8924.0,385.1879,385.3447,385.1879,385.3251,8924.0
2024-03-25 14:20:00,393.18,393.27,393.15,393.25,4527.0,385.3251,385.4133,385.2957,385.3937,4527.0
2024-03-25 14:25:00,393.3,393.39,393.3,393.36,8131.0,385.4427,385.5309,385.4427,385.5015,8131.0
2024-03-25 14:30:00,393.35,393.35,393.29,393.35,5448.0,385.4917,385.4917,385.4329,385.4917,5448.0
2024-03-25 14:35:00,393.34,393.49,393.33,393.45,5971.0,385.4819,385.6289,385.4721,385.5897,5971.0
2024-03-25 14:40:00,393.46,393.5,393.19,393.19,11607.0,385.5995,385.6387,385.3349,385.3349,11607.0
2024-03-25 14:45:00,393.19,393.26,393.17,393.21,7070.0,385.3349,385.4035,385.3153,385.3545,7070.0
2024-03-25 14:50:00,393.18,393.26,393.17,393.25,5019.0,385.3251,385.4035,385.3153,385.3937,5019.0
2024-03-25 14:55:00,393.25,393.28,393.19,393.19,8293.0,385.3937,385.4231,385.3349,385.3349,8293.0
2024-03-25 15:00:00,393.2,393.26,393.12,393.22,14564.0,385.3447,385.4035,385.2663,385.3643,14564.0
2024-03-25 15:05:00,393.21,393.22,393.04,393.06,13027.0,385.3545,385.3643,385.1879,385.2075,13027.0
2024-03-25 15:10:00,393.03,393.12,392.94,393.09,36833.0,385.1781,385.2663,385.0899,385.2369,36833.0
2024-03-25 15:15:00,393.07,393.07,392.92,393.0,12971.0,385.2173,385.2173,385.0703,385.1487,12971.0
2024-03-25 15:20:00,393.0,393.02,392.82,392.9,26101.0,385.1487,385.1683,384.9723,385.0507,26101.0
2024-03-25 15:25:00,392.9,392.97,392.85,392.95,13932.0,385.0507,385.1193,385.0017,385.0997,13932.0
2024-03-25 15:30:00,392.93,393.08,392.91,392.97,19428.0,385.0801,385.2271,385.0605,385.1193,19428.0
2024-03-25 15:35:00,393.02,393.06,392.95,393.02,8745.0,385.1683,385.2075,385.0997,385.1683,8745.0
2024-03-25 15:40:00,393.04,393.22,393.04,393.06,27781.0,385.1879,385.3643,385.1879,385.2075,27781.0
2024-03-25 15:45:00,393.08,393.13,392.99,393.08,18346.0,385.2271,385.2761,385.1389,385.2271,18346.0
2024-03-25 15:50:00,393.09,393.09,392.88,392.93,85164.0,385.2369,385.2369,385.0311,385.0801,85164.0
2024-03-25 15:55:00,392.95,393.07,392.83,392.95,196229.0,385.0997,385.2173,384.9821,385.0997,196229.0
2024-03-26 09:30:00,393.67,393.75,393.21,393.26,136926.0,385.8053,385.8837,385.3545,385.4035,136926.0
2024-03-26 09:35:00,393.25,393.38,392.97,393.33,63823.0,385.3937,385.5211,385.1193,385.4721,63823.0
2024-03-26 09:40:00,393.32,393.41,393.14,393.25,49223.0,385.4623,385.5505,385.2859,385.3937,49223.0
2024-03-26 09:45:00,393.26,393.35,393.17,393.23,22426.0,385.4035,385.4917,385.3153,385.3741,22426.0
2024-03-26 09:50:00,393.27,393.3,393.14,393.16,36335.0,385.4133,385.4427,385.2859,385.3055,36335.0
2024-03-26 09:55:00,393.14,393.36,393.14,393.2,24836.0,385.2859,385.5015,385.2859,385.3447,24836.0
2024-03-26 10:00:00,393.21,393.25,392.92,393.07,38073.0,385.3545,385.3937,385.0703,385.2173,38073.0
2024-03-26 10:05:00,393.08,393.39,393.08,393.31,19524.0,385.2271,385.5309,385.2271,385.4525,19524.0
2024-03-26 10:10:00,393.3,393.44,393.2,393.41,24377.0,385.4427,385.5799,385.3447,385.5505,24377.0
2024-03-26 10:15:00,393.4,393.57,393.35,393.4,40298.0,385.5407,385.7073,385.4917,385.5407,40298.0
2024-03-26 10:20:00,393.38,393.66,393.38,393.66,8701.0,385.5211,385.7955,385.5211,385.7955,8701.0
2024-03-26 10:25:00,393.65,393.7,393.51,393.67,32450.0,385.7857,385.8347,385.6485,385.8053,32450.0
2024-03-26 10:30:00,393.64,393.67,393.52,393.65,44726.0,385.7759,385.8053,385.6583,385.7857,44726.0
2024-03-26 10:35:00,393.66,393.7,393.52,393.7,11695.0,385.7955,385.8347,385.6583,385.8347,11695.0
2024-03-26 10:40:00,393.73,393.96,393.67,393.9,43587.0,385.8641,386.0895,385.8053,386.0307,43587.0
2024-03-26 10:45:00,393.91,393.91,393.72,393.76,46562.0,386.0405,386.0405,385.8543,385.8935,46562.0
2024-03-26 10:50:00,393.79,394.0,393.79,393.99,12689.0,385.9229,386.1287,385.9229,386.1189,12689.0
2024-03-26 10:55:00,393.99,394.1,393.95,394.03,23855.0,386.1189,386.2267,386.0797,386.1581,23855.0
2024-03-26 11:00:00,394.07,394.17,394.01,394.01,20853.0,386.1973,386.2953,386.1385,386.1385,20853.0
2024-03-26 11:05:00,394.02,394.07,393.96,393.98,8099.0,386.1483,386.1973,386.0895,386.1091,8099.0
2024-03-26 11:10:00,393.94,393.96,393.79,393.81,18241.0,386.0699,386.0895,385.9229,385.9425,18241.0
2024-03-26 11:15:00,393.79,393.86,393.7,393.85,30552.0,385.9229,385.9915,385.8347,385.9817,30552.0
2024-03-26 11:20:00,393.84,394.02,393.81,393.97,12185.0,385.9719,386.1483,385.9425,386.0993,12185.0
2024-03-26 11:25:00,393.99,394.0,393.89,393.94,15078.0,386.1189,386.1287,386.0209,386.0699,15078.0
2024-03-26 11:30:00,393.94,393.99,393.87,393.87,11936.0,386.0699,386.1189,386.0013,386.0013,11936.0
2024-03-26 11:35:00,393.88,393.88,393.63,393.69,48202.0,386.0111,386.0111,385.7661,385.8249,48202.0
2024-03-26 11:40:00,393.69,393.9,393.67,393.9,13227.0,385.8249,386.0307,385.8053,386.0307,13227.0
2024-03-26 11:45:00,393.87,393.91,393.84,393.91,4739.0,386.0013,386.0405,385.9719,386.0405,4739.0
2024-03-26 11:50:00,393.99,394.15,393.99,394.13,9539.0,386.1189,386.2757,386.1189,386.2561,9539.0
2024-03-26 11:55:00,394.15,394.27,394.13,394.16,16170.0,386.2757,386.3933,386.2561,386.2855,16170.0
2024-03-26 12:00:00,394.16,394.16,393.91,393.94,16918.0,386.2855,386.2855,386.0405,386.0699,16918.0
2024-03-26 12:05:00,393.95,394.0,393.87,393.99,15917.0,386.0797,386.1287,386.0013,386.1189,15917.0
2024-03-26 12:10:00,393.94,393.99,393.83,393.84,7710.0,386.0699,386.1189,385.9621,385.9719,7710.0
2024-03-26 12:15:00,393.85,394.02,393.8,393.93,15669.0,385.9817,386.1483,385.9327,386.0601,15669.0
2024-03-26 12:20:00,393.92,394.0,393.85,393.98,42201.0,386.0503,386.1287,385.9817,386.1091,42201.0
2024-03-26 12:25:00,393.94,394.09,393.9,394.05,17406.0,386.0699,386.2169,386.0307,386.1777,17406.0
2024-03-26 12:30:00,394.04,394.13,393.98,393.99,19982.0,386.1679,386.2561,386.1091,386.1189,19982.0
2024-03-26 12:35:00,393.98,393.99,393.91,393.98,22818.0,386.1091,386.1189,386.0405,386.1091,22818.0
2024-03-26 12:40:00,393.98,394.01,393.92,393.93,17058.0,386.1091,386.1385,386.0503,386.0601,17058.0
2024-03-26 12:45:00,393.91,394.09,393.9,394.07,20861.0,386.0405,386.2169,386.0307,386.1973,20861.0
2024-03-26 12:50:00,394.05,394.06,393.88,393.98,44743.0,386.1777,386.1875,386.0111,386.1091,44743.0
2024-03-26 12:55:00,393.97,394.02,393.89,393.94,16997.0,386.0993,386.1483,386.0209,386.0699,16997.0
2024-03-26 13:00:00,393.9,393.97,393.8,393.81,52589.0,386.0307,386.0993,385.9327,385.9425,52589.0
2024-03-26 13:05:00,393.8,393.95,393.8,393.82,7635.0,385.9327,386.0797,385.9327,385.9523,7635.0
2024-03-26 13:10:00,393.86,393.87,393.79,393.85,5153.0,385.9915,386.0013,385.9229,385.9817,5153.0
2024-03-26 13:15:00,393.86,393.89,393.73,393.75,20704.0,385.9915,386.0209,385.8641,385.8837,20704.0
2024-03-26 13:20:00,393.75,393.79,393.68,393.68,16760.0,385.8837,385.9229,385.8151,385.8151,16760.0
2024-03-26 13:25:00,393.66,393.84,393.64,393.83,21779.0,385.7955,385.9719,385.7759,385.9621,21779.0
2024-03-26 13:30:00,393.83,393.92,393.81,393.9,8725.0,385.9621,386.0503,385.9425,386.0307,8725.0
2024-03-26 13:35:00,393.93,394.0,393.73,393.82,19013.0,386.0601,386.1287,385.8641,385.9523,19013.0
2024-03-26 13:40:00,393.81,393.86,393.65,393.66,13073.0,385.9425,385.9915,385.7857,385.7955,13073.0
2024-03-26 13:45:00,393.65,393.7,393.56,393.58,31137.0,385.7857,385.8347,385.6975,385.7171,31137.0
2024-03-26 13:50:00,393.57,393.65,393.54,393.65,7368.0,385.7073,385.7857,385.6779,385.7857,7368.0
2024-03-26 13:55:00,393.7,393.73,393.68,393.72,3023.0,385.8347,385.8641,385.8151,385.8543,3023.0
2024-03-26 14:00:00,393.71,393.89,393.7,393.86,20936.0,385.8445,386.0209,385.8347,385.9915,20936.0
2024-03-26 14:05:00,393.86,393.91,393.78,393.78,14685.0,385.9915,386.0405,385.9131,385.9131,14685.0
2024-03-26 14:10:00,393.76,393.82,393.7,393.81,5638.0,385.8935,385.9523,385.8347,385.9425,5638.0
2024-03-26 14:15:00,393.86,393.98,393.86,393.92,9402.0,385.9915,386.1091,385.9915,386.0503,9402.0
2024-03-26 14:20:00,393.94,393.94,393.8,393.81,6201.0,386.0699,386.0699,385.9327,385.9425,6201.0
2024-03-26 14:25:00,393.81,393.83,393.76,393.79,8133.0,385.9425,385.9621,385.8935,385.9229,8133.0
2024-03-26 14:30:00,393.83,393.91,393.79,393.86,6448.0,385.9621,386.0405,385.9229,385.9915,6448.0
2024-03-26 14:35:00,393.87,393.9,393.72,393.73,17752.0,386.0013,386.0307,385.8543,385.8641,17752.0
2024-03-26 14:40:00,393.7,393.7,393.61,393.69,10517.0,385.8347,385.8347,385.7465,385.8249,10517.0
2024-03-26 14:45:00,393.64,393.71,393.61,393.67,6440.0,385.7759,385.8445,385.7465,385.8053,6440.0
2024-03-26 14:50:00,393.67,393.8,393.67,393.79,8152.0,385.8053,385.9327,385.8053,385.9229,8152.0
2024-03-26 14:55:00,393.79,393.84,393.77,393.8,24755.0,385.9229,385.9719,385.9033,385.9327,24755.0
2024-03-26 15:00:00,393.82,393.9,393.77,393.84,12884.0,385.9523,386.0307,385.9033,385.9719,12884.0
2024-03-26 15:05:00,393.82,393.96,393.79,393.95,7048.0,385.9523,386.0895,385.9229,386.0797,7048.0
2024-03-26 15:10:00,393.93,393.98,393.92,393.93,10372.0,386.0601,386.1091,386.0503,386.0601,10372.0
2024-03-26 15:15:00,393.95,394.02,393.91,393.93,11283.0,386.0797,386.1483,386.0405,386.0601,11283.0
2024-03-26 15:20:00,393.9,393.91,393.8,393.85,16285.0,386.0307,386.0405,385.9327,385.9817,16285.0
2024-03-26 15:25:00,393.85,393.91,393.41,393.53,45132.0,385.9817,386.0405,385.5505,385.6681,45132.0
2024-03-26 15:30:00,393.54,393.56,393.09,393.26,92977.0,385.6779,385.6975,385.2369,385.4035,92977.0
2024-03-26 15:35:00,393.26,393.27,393.1,393.17,40231.0,385.4035,385.4133,385.2467,385.3153,40231.0
2024-03-26 15:40:00,393.14,393.37,393.0,393.0,56222.0,385.2859,385.5113,385.1487,385.1487,56222.0
2024-03-26 15:45:00,393.02,393.12,392.82,392.87,57564.0,385.1683,385.2663,384.9723,385.0213,57564.0
2024-03-26 15:50:00,392.84,393.12,392.78,393.09,74579.0,384.9919,385.2663,384.9331,385.2369,74579.0
2024-03-26 15:55:00,393.1,393.1,392.63,392.88,207409.0,385.2467,385.2467,384.7861,385.0311,207409.0
2024-03-27 09:30:00,394.99,395.63,394.92,395.53,250091.0,387.0989,387.7262,387.0303,387.6282,250091.0
2024-03-27 09:35:00,395.54,395.89,395.46,395.75,103786.0,387.638,387.981,387.5595,387.8438,103786.0
2024-03-27 09:40:00,395.77,395.95,395.6,395.81,36570.0,387.8634,388.0398,387.6968,387.9026,36570.0
2024-03-27 09:45:00,395.79,396.0,395.67,395.95,56369.0,387.883,388.0888,387.7654,388.0398,56369.0
2024-03-27 09:50:00,395.99,395.99,395.66,395.73,54420.0,388.079,388.079,387.7556,387.8242,54420.0
2024-03-27 09:55:00,395.75,395.97,395.71,395.91,32311.0,387.8438,388.0594,387.8046,388.0006,32311.0
2024-03-27 10:00:00,395.91,395.92,395.37,395.5,43486.0,388.0006,388.0104,387.4713,387.5988,43486.0
2024-03-27 10:05:00,395.5,395.54,395.32,395.48,34925.0,387.5988,387.638,387.4223,387.5792,34925.0
2024-03-27 10:10:00,395.48,395.5,395.16,395.38,41813.0,387.5792,387.5988,387.2655,387.4811,41813.0
2024-03-27 10:15:00,395.37,395.44,395.25,395.35,29840.0,387.4713,387.5399,387.3537,387.4517,29840.0
2024-03-27 10:20:00,395.39,395.4,394.84,394.88,64795.0,387.4909,387.5007,386.9519,386.9911,64795.0
2024-03-27 10:25:00,394.91,395.03,394.89,395.01,18590.0,387.0205,387.1381,387.0009,387.1185,18590.0
2024-03-27 10:30:00,394.99,395.23,394.97,395.15,18201.0,387.0989,387.3341,387.0793,387.2557,18201.0
2024-03-27 10:35:00,395.13,395.27,395.11,395.23,13730.0,387.2361,387.3733,387.2165,387.3341,13730.0
2024-03-27 10:40:00,395.23,395.37,395.0,395.11,44903.0,387.3341,387.4713,387.1087,387.2165,44903.0
2024-03-27 10:45:00,395.12,395.13,394.93,394.94,16229.0,387.2263,387.2361,387.0401,387.0499,16229.0
2024-03-27 10:50:00,394.95,395.02,394.86,395.02,26332.0,387.0597,387.1283,386.9715,387.1283,26332.0
2024-03-27 10:55:00,395.0,395.01,394.8,394.86,24589.0,387.1087,387.1185,386.9127,386.9715,24589.0
2024-03-27 11:00:00,394.86,395.08,394.77,395.07,22306.0,386.9715,387.1871,386.8833,387.1773,22306.0
2024-03-27 11:05:00,395.03,395.14,394.95,395.12,24978.0,387.1381,387.2459,387.0597,387.2263,24978.0
2024-03-27 11:10:00,395.12,395.13,394.98,395.07,11364.0,387.2263,387.2361,387.0891,387.1773,11364.0
2024-03-27 11:15:00,395.05,395.16,394.99,395.09,9308.0,387.1577,387.2655,387.0989,387.1969,9308.0
2024-03-27 11:20:00,395.07,395.07,394.96,394.98,9712.0,387.1773,387.1773,387.0695,387.0891,9712.0
2024-03-27 11:25:00,395.01,395.1,394.99,395.01,7576.0,387.1185,387.2067,387.0989,387.1185,7576.0
2024-03-27 11:30:00,394.99,395.02,394.85,394.9,53797.0,387.0989,387.1283,386.9617,387.0107,53797.0
2024-03-27 11:35:00,394.91,395.09,394.88,395.02,16591.0,387.0205,387.1969,386.9911,387.1283,16591.0
2024-03-27 11:40:00,395.02,395.17,394.92,395.13,20844.0,387.1283,387.2753,387.0303,387.2361,20844.0
2024-03-27 11:45:00,395.13,395.21,395.04,395.21,15960.0,387.2361,387.3145,387.1479,387.3145,15960.0
2024-03-27 11:50:00,395.2,395.2,395.02,395.07,20121.0,387.3047,387.3047,387.1283,387.1773,20121.0
2024-03-27 11:55:00,395.05,395.12,394.79,394.79,17236.0,387.1577,387.2263,386.9029,386.9029,17236.0
2024-03-27 12:00:00,394.78,394.79,394.58,394.59,47331.0,386.8931,386.9029,386.6971,386.7069,47331.0
2024-03-27 12:05:00,394.58,394.66,394.53,394.53,23184.0,386.6971,386.7755,386.6481,386.6481,23184.0
2024-03-27 12:10:00,394.56,394.64,394.47,394.52,23891.0,386.6775,386.7559,386.5893,386.6383,23891.0
2024-03-27 12:15:00,394.54,394.64,394.48,394.58,28087.0,386.6579,386.7559,386.5991,386.6971,28087.0
2024-03-27 12:20:00,394.59,394.75,394.56,394.74,18846.0,386.7069,386.8637,386.6775,386.8539,18846.0
2024-03-27 12:25:00,394.76,394.87,394.75,394.85,18984.0,386.8735,386.9813,386.8637,386.9617,18984.0
2024-03-27 12:30:00,394.93,395.14,394.92,395.14,24523.0,387.0401,387.2459,387.0303,387.2459,24523.0
2024-03-27 12:35:00,395.12,395.18,395.07,395.08,14452.0,387.2263,387.2851,387.1773,387.1871,14452.0
2024-03-27 12:40:00,395.1,395.28,395.1,395.24,31708.0,387.2067,387.3831,387.2067,387.3439,31708.0
2024-03-27 12:45:00,395.3,395.33,395.14,395.3,20474.0,387.4027,387.4321,387.2459,387.4027,20474.0
2024-03-27 12:50:00,395.31,395.44,395.29,395.44,22819.0,387.4125,387.5399,387.3929,387.5399,22819.0
2024-03-27 12:55:00,395.44,395.5,395.37,395.47,32402.0,387.5399,387.5988,387.4713,387.5693,32402.0
2024-03-27 13:00:00,395.46,395.71,395.39,395.57,49733.0,387.5595,387.8046,387.4909,387.6674,49733.0
2024-03-27 13:05:00,395.59,395.59,395.38,395.38,18229.0,387.687,387.687,387.4811,387.4811,18229.0
2024-03-27 13:10:00,395.4,395.4,395.21,395.33,22328.0,387.5007,387.5007,387.3145,387.4321,22328.0
2024-03-27 13:15:00,395.33,395.5,395.3,395.49,11139.0,387.4321,387.5988,387.4027,387.589,11139.0
2024-03-27 13:20:00,395.49,395.6,395.49,395.54,10795.0,387.589,387.6968,387.589,387.638,10795.0
2024-03-27 13:25:00,395.54,395.61,395.48,395.53,15930.0,387.638,387.7066,387.5792,387.6282,15930.0
2024-03-27 13:30:00,395.54,395.57,395.46,395.51,8837.0,387.638,387.6674,387.5595,387.6086,8837.0
2024-03-27 13:35:00,395.48,395.52,395.43,395.43,6427.0,387.5792,387.6184,387.5301,387.5301,6427.0
2024-03-27 13:40:00,395.43,395.46,395.29,395.3,7539.0,387.5301,387.5595,387.3929,387.4027,7539.0
2024-03-27 13:45:00,395.37,395.38,395.31,395.33,2300.0,387.4713,387.4811,387.4125,387.4321,2300.0
2024-03-27 13:50:00,395.35,395.35,395.18,395.3,6913.0,387.4517,387.4517,387.2851,387.4027,6913.0
2024-03-27 13:55:00,395.25,395.29,395.2,395.23,3980.0,387.3537,387.3929,387.3047,387.3341,3980.0
2024-03-27 14:00:00,395.18,395.29,395.18,395.26,5268.0,387.2851,387.3929,387.2851,387.3635,5268.0
2024-03-27 14:05:00,395.27,395.35,395.22,395.32,11205.0,387.3733,387.4517,387.3243,387.4223,11205.0
2024-03-27 14:10:00,395.33,395.42,395.27,395.41,22101.0,387.4321,387.5203,387.3733,387.5105,22101.0
2024-03-27 14:15:00,395.45,395.63,395.41,395.55,19036.0,387.5497,387.7262,387.5105,387.6478,19036.0
2024-03-27 14:20:00,395.55,395.74,395.53,395.61,15928.0,387.6478,387.834,387.6282,387.7066,15928.0
2024-03-27 14:25:00,395.61,395.81,395.61,395.79,34885.0,387.7066,387.9026,387.7066,387.883,34885.0
2024-03-27 14:30:00,395.8,396.02,395.79,395.81,60461.0,387.8928,388.1084,387.883,387.9026,60461.0
2024-03-27 14:35:00,395.8,395.8,395.7,395.74,24270.0,387.8928,387.8928,387.7948,387.834,24270.0
2024-03-27 14:40:00,395.71,395.82,395.71,395.77,17095.0,387.8046,387.9124,387.8046,387.8634,17095.0
2024-03-27 14:45:00,395.75,395.76,395.6,395.62,13660.0,387.8438,387.8536,387.6968,387.7164,13660.0
2024-03-27 14:50:00,395.62,395.68,395.53,395.54,22655.0,387.7164,387.7752,387.6282,387.638,22655.0
2024-03-27 14:55:00,395.54,395.62,395.48,395.59,17996.0,387.638,387.7164,387.5792,387.687,17996.0
2024-03-27 15:00:00,395.6,395.8,395.6,395.73,23528.0,387.6968,387.8928,387.6968,387.8242,23528.0
2024-03-27 15:05:00,395.74,395.86,395.65,395.65,27011.0,387.834,387.9516,387.7458,387.7458,27011.0
2024-03-27 15:10:00,395.66,395.66,395.41,395.56,16761.0,387.7556,387.7556,387.5105,387.6576,16761.0
2024-03-27 15:15:00,395.53,395.57,395.44,395.5,18912.0,387.6282,387.6674,387.5399,387.5988,18912.0
2024-03-27 15:20:00,395.52,395.89,395.47,395.86,26893.0,387.6184,387.981,387.5693,387.9516,26893.0
2024-03-27 15:25:00,395.9,396.23,395.77,396.09,51934.0,387.9908,388.3142,387.8634,388.177,51934.0
2024-03-27 15:30:00,396.12,396.33,396.03,396.2,57074.0,388.2064,388.4122,388.1182,388.2848,57074.0
2024-03-27 15:35:00,396.24,396.91,396.23,396.87,79884.0,388.324,388.9806,388.3142,388.9414,79884.0
2024-03-27 15:40:00,396.85,397.22,396.84,397.17,114485.0,388.9218,389.2844,388.912,389.2354,114485.0
2024-03-27 15:45:00,397.15,397.24,396.85,397.04,206279.0,389.2158,389.304,388.9218,389.108,206279.0
2024-03-27 15:50:00,397.03,397.51,396.97,397.4,423221.0,389.0982,389.5686,389.0394,389.4608,423221.0
2024-03-27 15:55:00,397.36,397.58,397.21,397.56,301041.0,389.4216,389.6372,389.2746,389.6176,301041.0
2024-03-28 09:30:00,398.06,398.43,397.94,398.19,156570.0,390.1076,390.4702,389.99,390.235,156570.0
2024-03-28 09:35:00,398.16,398.16,397.63,397.7,56962.0,390.2056,390.2056,389.6862,389.7548,56962.0
2024-03-28 09:40:00,397.68,397.85,397.64,397.77,47336.0,389.7352,389.9018,389.696,389.8234,47336.0
2024-03-28 09:45:00,397.8,397.97,397.65,397.65,35594.0,389.8528,390.0194,389.7058,389.7058,35594.0
2024-03-28 09:50:00,397.65,397.66,397.43,397.46,22099.0,389.7058,389.7156,389.4902,389.5196,22099.0
2024-03-28 09:55:00,397.46,397.58,397.45,397.57,34564.0,389.5196,389.6372,389.5098,389.6274,34564.0
2024-03-28 10:00:00,397.57,397.86,397.54,397.67,23061.0,389.6274,389.9116,389.598,389.7254,23061.0
2024-03-28 10:05:00,397.69,397.7,397.4,397.46,16882.0,389.745,389.7548,389.4608,389.5196,16882.0
2024-03-28 10:10:00,397.44,397.56,397.33,397.45,12022.0,389.5,389.6176,389.3922,389.5098,12022.0
2024-03-28 10:15:00,397.47,397.58,397.32,397.34,9192.0,389.5294,389.6372,389.3824,389.402,9192.0
2024-03-28 10:20:00,397.32,397.47,397.29,397.34,13174.0,389.3824,389.5294,389.353,389.402,13174.0
2024-03-28 10:25:00,397.36,397.43,397.23,397.24,5678.0,389.4216,389.4902,389.2942,389.304,5678.0
2024-03-28 10:30:00,397.25,397.27,397.09,397.2,12505.0,389.3138,389.3334,389.157,389.2648,12505.0
2024-03-28 10:35:00,397.18,397.37,397.13,397.24,16077.0,389.2452,389.4314,389.1962,389.304,16077.0
2024-03-28 10:40:00,397.24,397.32,397.21,397.27,10470.0,389.304,389.3824,389.2746,389.3334,10470.0
2024-03-28 10:45:00,397.27,397.32,397.18,397.29,21950.0,389.3334,389.3824,389.2452,389.353,21950.0
2024-03-28 10:50:00,397.28,397.53,397.27,397.52,36636.0,389.3432,389.5882,389.3334,389.5784,36636.0
2024-03-28 10:55:00,397.5,397.53,397.43,397.44,13088.0,389.5588,389.5882,389.4902,389.5,13088.0
2024-03-28 11:00:00,397.45,397.51,397.23,397.31,20346.0,389.5098,389.5686,389.2942,389.3726,20346.0
2024-03-28 11:05:00,397.3,397.4,397.16,397.16,16089.0,389.3628,389.4608,389.2256,389.2256,16089.0
2024-03-28 11:10:00,397.15,397.27,397.04,397.27,19433.0,389.2158,389.3334,389.108,389.3334,19433.0
2024-03-28 11:15:00,397.26,397.42,397.24,397.4,17256.0,389.3236,389.4804,389.304,389.4608,17256.0
2024-03-28 11:20:00,397.36,397.47,397.35,397.45,16430.0,389.4216,389.5294,389.4118,389.5098,16430.0
2024-03-28 11:25:00,397.46,397.53,397.44,397.52,11082.0,389.5196,389.5882,389.5,389.5784,11082.0
2024-03-28 11:30:00,397.54,397.73,397.49,397.62,25627.0,389.598,389.7842,389.549,389.6764,25627.0
2024-03-28 11:35:00,397.6,397.67,397.54,397.61,11749.0,389.6568,389.7254,389.598,389.6666,11749.0
2024-03-28 11:40:00,397.61,397.66,397.6,397.61,9444.0,389.6666,389.7156,389.6568,389.6666,9444.0
2024-03-28 11:45:00,397.6,397.7,397.51,397.67,12002.0,389.6568,389.7548,389.5686,389.7254,12002.0
2024-03-28 11:50:00,397.68,397.76,397.65,397.67,25198.0,389.7352,389.8136,389.7058,389.7254,25198.0
2024-03-28 11:55:00,397.67,397.77,397.64,397.72,18073.0,389.7254,389.8234,389.696,389.7744,18073.0
2024-03-28 12:00:00,397.69,397.75,397.66,397.73,19798.0,389.745,389.8038,389.7156,389.7842,19798.0
2024-03-28 12:05:00,397.71,397.76,397.65,397.68,38825.0,389.7646,389.8136,389.7058,389.7352,38825.0
2024-03-28 12:10:00,397.66,397.81,397.64,397.76,16022.0,389.7156,389.8626,389.696,389.8136,16022.0
2024-03-28 12:15:00,397.74,397.8,397.7,397.72,14883.0,389.794,389.8528,389.7548,389.7744,14883.0
2024-03-28 12:20:00,397.7,397.76,397.62,397.62,10783.0,389.7548,389.8136,389.6764,389.6764,10783.0
2024-03-28 12:25:00,397.63,397.77,397.61,397.75,7254.0,389.6862,389.8234,389.6666,389.8038,7254.0
2024-03-28 12:30:00,397.74,397.74,397.46,397.46,19279.0,389.794,389.794,389.5196,389.5196,19279.0
2024-03-28 12:35:00,397.41,397.56,397.4,397.56,26635.0,389.4706,389.6176,389.4608,389.6176,26635.0
2024-03-28 12:40:00,397.55,397.56,397.44,397.49,16958.0,389.6078,389.6176,389.5,389.549,16958.0
2024-03-28 12:45:00,397.48,397.54,397.41,397.5,28707.0,389.5392,389.598,389.4706,389.5588,28707.0
2024-03-28 12:50:00,397.49,397.57,397.44,397.56,25301.0,389.549,389.6274,389.5,389.6176,25301.0
2024-03-28 12:55:00,397.56,397.69,397.5,397.69,25368.0,389.6176,389.745,389.5588,389.745,25368.0
2024-03-28 13:00:00,397.66,397.67,397.54,397.62,13540.0,389.7156,389.7254,389.598,389.6764,13540.0
2024-03-28 13:05:00,397.63,397.76,397.59,397.65,19517.0,389.6862,389.8136,389.647,389.7058,19517.0
2024-03-28 13:10:00,397.63,397.68,397.44,397.49,15419.0,389.6862,389.7352,389.5,389.549,15419.0
2024-03-28 13:15:00,397.5,397.53,397.39,397.47,13794.0,389.5588,389.5882,389.451,389.5294,13794.0
2024-03-28 13:20:00,397.45,397.53,397.39,397.44,8419.0,389.5098,389.5882,389.451,389.5,8419.0
2024-03-28 13:25:00,397.45,397.55,397.44,397.54,19338.0,389.5098,389.6078,389.5,389.598,19338.0
2024-03-28 13:30:00,397.54,397.54,397.42,397.43,19201.0,389.598,389.598,389.4804,389.4902,19201.0
2024-03-28 13:35:00,397.43,397.61,397.32,397.59,42715.0,389.4902,389.6666,389.3824,389.647,42715.0
2024-03-28 13:40:00,397.56,397.64,397.53,397.58,10974.0,389.6176,389.696,389.5882,389.6372,10974.0
2024-03-28 13:45:00,397.6,397.71,397.57,397.7,13078.0,389.6568,389.7646,389.6274,389.7548,13078.0
2024-03-28 13:50:00,397.72,397.79,397.61,397.61,25934.0,389.7744,389.843,389.6666,389.6666,25934.0
2024-03-28 13:55:00,397.65,397.8,397.65,397.8,15200.0,389.7058,389.8528,389.7058,389.8528,15200.0
2024-03-28 14:00:00,397.8,397.81,397.66,397.7,27456.0,389.8528,389.8626,389.7156,389.7548,27456.0
2024-03-28 14:05:00,397.7,397.87,397.67,397.85,17947.0,389.7548,389.9214,389.7254,389.9018,17947.0
2024-03-28 14:10:00,397.87,397.93,397.86,397.86,5109.0,389.9214,389.9802,389.9116,389.9116,5109.0
2024-03-28 14:15:00,397.85,397.85,397.7,397.7,16755.0,389.9018,389.9018,389.7548,389.7548,16755.0
2024-03-28 14:20:00,397.7,397.78,397.68,397.71,12450.0,389.7548,389.8332,389.7352,389.7646,12450.0
2024-03-28 14:25:00,397.73,397.88,397.72,397.82,10351.0,389.7842,389.9312,389.7744,389.8724,10351.0
2024-03-28 14:30:00,397.82,397.82,397.61,397.62,31182.0,389.8724,389.8724,389.6666,389.6764,31182.0
2024-03-28 14:35:00,397.62,397.7,397.62,397.66,14123.0,389.6764,389.7548,389.6764,389.7156,14123.0
2024-03-28 14:40:00,397.65,397.65,397.39,397.44,36572.0,389.7058,389.7058,389.451,389.5,36572.0
2024-03-28 14:45:00,397.46,397.66,397.44,397.63,19441.0,389.5196,389.7156,389.5,389.6862,19441.0
2024-03-28 14:50:00,397.64,397.79,397.58,397.79,22585.0,389.696,389.843,389.6372,389.843,22585.0
2024-03-28 14:55:00,397.79,398.24,397.76,398.17,38547.0,389.843,390.284,389.8136,390.2154,38547.0
2024-03-28 15:00:00,398.22,398.28,397.9,397.9,42626.0,390.2644,390.3232,389.9508,389.9508,42626.0
2024-03-28 15:05:00,397.92,398.06,397.81,398.06,24431.0,389.9704,390.1076,389.8626,390.1076,24431.0
2024-03-28 15:10:00,398.1,398.23,398.01,398.16,8040.0,390.1468,390.2742,390.0586,390.2056,8040.0
2024-03-28 15:15:00,398.16,398.27,398.11,398.14,14736.0,390.2056,390.3134,390.1566,390.186,14736.0
2024-03-28 15:20:00,398.15,398.22,398.06,398.22,17367.0,390.1958,390.2644,390.1076,390.2644,17367.0
2024-03-28 15:25:00,398.23,398.55,398.19,398.44,34972.0,390.2742,390.5878,390.235,390.48,34972.0
2024-03-28 15:30:00,398.44,398.56,398.17,398.3,76193.0,390.48,390.5976,390.2154,390.3428,76193.0
2024-03-28 15:35:00,398.26,398.27,398.06,398.13,30066.0,390.3036,390.3134,390.1076,390.1762,30066.0
2024-03-28 15:40:00,398.13,398.24,398.02,398.19,40255.0,390.1762,390.284,390.0684,390.235,40255.0
2024-03-28 15:45:00,398.18,398.26,398.02,398.1,55653.0,390.2252,390.3036,390.0684,390.1468,55653.0
2024-03-28 15:50:00,398.1,398.21,397.94,398.16,87733.0,390.1468,390.2546,389.99,390.2056,87733.0
2024-03-28 15:55:00,398.2,398.41,397.61,397.76,312947.0,390.2448,390.4506,389.6666,389.8136,312947.0
2024-04-01 09:30:00,397.84,398.05,397.51,397.78,218719.0,389.892,390.0978,389.5686,389.8332,218719.0
2024-04-01 09:35:00,397.7,397.72,396.9,397.1,132826.0,389.7548,389.7744,388.9708,389.1668,132826.0
2024-04-01 09:40:00,397.11,397.2,396.85,396.96,92175.0,389.1766,389.2648,388.9218,389.0296,92175.0
2024-04-01 09:45:00,396.98,397.04,396.16,396.22,108566.0,389.0492,389.108,388.2456,388.3044,108566.0
2024-04-01 09:50:00,396.2,396.49,396.18,396.36,44925.0,388.2848,388.569,388.2652,388.4416,44925.0
2024-04-01 09:55:00,396.37,396.6,396.34,396.6,26334.0,388.4514,388.6768,388.422,388.6768,26334.0
2024-04-01 10:00:00,396.53,396.6,395.93,395.98,115198.0,388.6082,388.6768,388.0202,388.0692,115198.0
2024-04-01 10:05:00,395.98,396.3,395.96,396.27,48624.0,388.0692,388.3828,388.0496,388.3534,48624.0
2024-04-01 10:10:00,396.26,396.28,396.1,396.16,49039.0,388.3436,388.3632,388.1868,388.2456,49039.0
2024-04-01 10:15:00,396.16,396.17,395.55,395.62,77894.0,388.2456,388.2554,387.6478,387.7164,77894.0
2024-04-01 10:20:00,395.61,395.85,395.55,395.85,48367.0,387.7066,387.9418,387.6478,387.9418,48367.0
2024-04-01 10:25:00,395.83,395.85,395.64,395.69,31025.0,387.9222,387.9418,387.736,387.785,31025.0
2024-04-01 10:30:00,395.68,395.69,395.36,395.51,26653.0,387.7752,387.785,387.4615,387.6086,26653.0
2024-04-01 10:35:00,395.46,395.57,395.22,395.42,33874.0,387.5595,387.6674,387.3243,387.5203,33874.0
2024-04-01 10:40:00,395.41,395.72,395.34,395.67,27791.0,387.5105,387.8144,387.4419,387.7654,27791.0
2024-04-01 10:45:00,395.64,395.73,395.53,395.72,41262.0,387.736,387.8242,387.6282,387.8144,41262.0
2024-04-01 10:50:00,395.72,395.75,395.57,395.58,25236.0,387.8144,387.8438,387.6674,387.6772,25236.0
2024-04-01 10:55:00,395.56,395.69,395.53,395.56,11160.0,387.6576,387.785,387.6282,387.6576,11160.0
2024-04-01 11:00:00,395.57,395.74,395.56,395.74,36951.0,387.6674,387.834,387.6576,387.834,36951.0
2024-04-01 11:05:00,395.74,395.81,395.51,395.51,20320.0,387.834,387.9026,387.6086,387.6086,20320.0
2024-04-01 11:10:00,395.52,395.55,395.36,395.49,18284.0,387.6184,387.6478,387.4615,387.589,18284.0
2024-04-01 11:15:00,395.43,395.53,395.26,395.35,47515.0,387.5301,387.6282,387.3635,387.4517,47515.0
2024-04-01 11:20:00,395.36,395.59,395.23,395.4,36273.0,387.4615,387.687,387.3341,387.5007,36273.0
2024-04-01 11:25:00,395.46,395.53,395.39,395.49,18974.0,387.5595,387.6282,387.4909,387.589,18974.0
2024-04-01 11:30:00,395.47,395.51,395.36,395.36,20860.0,387.5693,387.6086,387.4615,387.4615,20860.0
2024-04-01 11:35:00,395.37,395.51,395.32,395.32,16186.0,387.4713,387.6086,387.4223,387.4223,16186.0
2024-04-01 11:40:00,395.32,395.43,395.22,395.4,20458.0,387.4223,387.5301,387.3243,387.5007,20458.0
2024-04-01 11:45:00,395.39,395.4,395.18,395.37,39602.0,387.4909,387.5007,387.2851,387.4713,39602.0
2024-04-01 11:50:00,395.36,395.4,394.89,394.9,54543.0,387.4615,387.5007,387.0009,387.0107,54543.0
2024-04-01 11:55:00,394.94,395.01,394.85,394.85,24372.0,387.0499,387.1185,386.9617,386.9617,24372.0
2024-04-01 12:00:00,394.83,395.21,394.77,395.2,30537.0,386.9421,387.3145,386.8833,387.3047,30537.0
2024-04-01 12:05:00,395.19,395.25,395.12,395.18,16421.0,387.2949,387.3537,387.2263,387.2851,16421.0
2024-04-01 12:10:00,395.19,395.27,395.12,395.27,28382.0,387.2949,387.3733,387.2263,387.3733,28382.0
2024-04-01 12:15:00,395.24,395.33,395.18,395.22,14529.0,387.3439,387.4321,387.2851,387.3243,14529.0
2024-04-01 12:20:00,395.23,395.29,395.16,395.26,56842.0,387.3341,387.3929,387.2655,387.3635,56842.0
2024-04-01 12:25:00,395.29,395.42,395.28,395.31,12197.0,387.3929,387.5203,387.3831,387.4125,12197.0
2024-04-01 12:30:00,395.38,395.47,395.32,395.34,8745.0,387.4811,387.5693,387.4223,387.4419,8745.0
2024-04-01 12:35:00,395.34,395.39,395.26,395.32,17632.0,387.4419,387.4909,387.3635,387.4223,17632.0
2024-04-01 12:40:00,395.36,395.4,395.33,395.38,9246.0,387.4615,387.5007,387.4321,387.4811,9246.0
2024-04-01 12:45:00,395.38,395.38,395.25,395.35,11859.0,387.4811,387.4811,387.3537,387.4517,11859.0
2024-04-01 12:50:00,395.38,395.4,395.35,395.36,12983.0,387.4811,387.5007,387.4517,387.4615,12983.0
2024-04-01 12:55:00,395.35,395.36,395.26,395.32,10053.0,387.4517,387.4615,387.3635,387.4223,10053.0
2024-04-01 13:00:00,395.3,395.34,395.25,395.28,16146.0,387.4027,387.4419,387.3537,387.3831,16146.0
2024-04-01 13:05:00,395.3,395.34,395.16,395.26,42732.0,387.4027,387.4419,387.2655,387.3635,42732.0
2024-04-01 13:10:00,395.24,395.31,395.18,395.26,18223.0,387.3439,387.4125,387.2851,387.3635,18223.0
2024-04-01 13:15:00,395.25,395.25,395.02,395.02,21837.0,387.3537,387.3537,387.1283,387.1283,21837.0
2024-04-01 13:20:00,395.0,395.0,394.75,394.76,27890.0,387.1087,387.1087,386.8637,386.8735,27890.0
2024-04-01 13:25:00,394.74,395.08,394.73,395.04,21514.0,386.8539,387.1871,386.8441,387.1479,21514.0
2024-04-01 13:30:00,395.05,395.09,394.89,394.9,15739.0,387.1577,387.1969,387.0009,387.0107,15739.0
2024-04-01 13:35:00,394.9,395.11,394.89,395.0,41271.0,387.0107,387.2165,387.0009,387.1087,41271.0
2024-04-01 13:40:00,395.02,395.27,395.02,395.25,13522.0,387.1283,387.3733,387.1283,387.3537,13522.0
2024-04-01 13:45:00,395.24,395.27,395.18,395.18,8774.0,387.3439,387.3733,387.2851,387.2851,8774.0
2024-04-01 13:50:00,395.2,395.2,395.0,395.1,37217.0,387.3047,387.3047,387.1087,387.2067,37217.0
2024-04-01 13:55:00,395.12,395.21,395.07,395.18,7782.0,387.2263,387.3145,387.1773,387.2851,7782.0
2024-04-01 14:00:00,395.18,395.24,395.09,395.23,11098.0,387.2851,387.3439,387.1969,387.3341,11098.0
2024-04-01 14:05:00,395.24,395.28,395.2,395.23,15162.0,387.3439,387.3831,387.3047,387.3341,15162.0
2024-04-01 14:10:00,395.23,395.25,395.11,395.18,42365.0,387.3341,387.3537,387.2165,387.2851,42365.0
2024-04-01 14:15:00,395.17,395.36,395.14,395.34,5282.0,387.2753,387.4615,387.2459,387.4419,5282.0
2024-04-01 14:20:00,395.37,395.42,395.26,395.35,8898.0,387.4713,387.5203,387.3635,387.4517,8898.0
2024-04-01 14:25:00,395.38,395.38,395.16,395.2,87354.0,387.4811,387.4811,387.2655,387.3047,87354.0
2024-04-01 14:30:00,395.17,395.28,395.17,395.28,18161.0,387.2753,387.3831,387.2753,387.3831,18161.0
2024-04-01 14:35:00,395.26,395.3,395.21,395.26,16394.0,387.3635,387.4027,387.3145,387.3635,16394.0
2024-04-01 14:40:00,395.25,395.34,395.23,395.32,11940.0,387.3537,387.4419,387.3341,387.4223,11940.0
2024-04-01 14:45:00,395.32,395.32,395.23,395.27,13850.0,387.4223,387.4223,387.3341,387.3733,13850.0
2024-04-01 14:50:00,395.25,395.35,395.24,395.29,27215.0,387.3537,387.4517,387.3439,387.3929,27215.0
2024-04-01 14:55:00,395.3,395.31,395.07,395.15,102485.0,387.4027,387.4125,387.1773,387.2557,102485.0
2024-04-01 15:00:00,395.15,395.27,395.07,395.26,39058.0,387.2557,387.3733,387.1773,387.3635,39058.0
2024-04-01 15:05:00,395.29,395.43,395.25,395.3,18163.0,387.3929,387.5301,387.3537,387.4027,18163.0
2024-04-01 15:10:00,395.31,395.35,395.15,395.19,11370.0,387.4125,387.4517,387.2557,387.2949,11370.0
2024-04-01 15:15:00,395.18,395.29,395.11,395.13,24521.0,387.2851,387.3929,387.2165,387.2361,24521.0
2024-04-01 15:20:00,395.15,395.29,395.07,395.17,20190.0,387.2557,387.3929,387.1773,387.2753,20190.0
2024-04-01 15:25:00,395.18,395.21,395.03,395.12,17312.0,387.2851,387.3145,387.1381,387.2263,17312.0
2024-04-01 15:30:00,395.13,395.3,395.05,395.28,48864.0,387.2361,387.4027,387.1577,387.3831,48864.0
2024-04-01 15:35:00,395.29,395.29,394.96,395.05,106367.0,387.3929,387.3929,387.0695,387.1577,106367.0
2024-04-01 15:40:00,395.05,395.36,395.05,395.29,45673.0,387.1577,387.4615,387.1577,387.3929,45673.0
2024-04-01 15:45:00,395.28,395.32,395.09,395.12,69269.0,387.3831,387.4223,387.1969,387.2263,69269.0
2024-04-01 15:50:00,395.13,395.59,395.06,395.58,85849.0,387.2361,387.687,387.1675,387.6772,85849.0
2024-04-01 15:55:00,395.6,395.74,395.22,395.3,125289.0,387.6968,387.834,387.3243,387.4027,125289.0
2024-04-02 09:30:00,391.97,392.14,391.4,391.54,306159.0,384.1393,384.3059,383.5807,383.7179,306159.0
2024-04-02 09:35:00,391.52,391.64,391.01,391.37,119776.0,383.6983,383.8159,383.1985,383.5513,119776.0
2024-04-02 09:40:00,391.38,391.44,391.06,391.21,69101.0,383.5611,383.6199,383.2475,383.3945,69101.0
2024-04-02 09:45:00,391.23,391.23,390.82,390.85,117369.0,383.4141,383.4141,383.0122,383.0416,117369.0
2024-04-02 09:50:00,390.9,390.91,390.28,390.8,117596.0,383.0906,383.1004,382.483,382.9926,117596.0
2024-04-02 09:55:00,390.83,390.96,390.59,390.96,53704.0,383.022,383.1495,382.7868,383.1495,53704.0
2024-04-02 10:00:00,390.97,391.37,390.64,391.37,81010.0,383.1593,383.5513,382.8358,383.5513,81010.0
2024-04-02 10:05:00,391.35,391.35,390.92,390.96,53587.0,383.5317,383.5317,383.1102,383.1495,53587.0
2024-04-02 10:10:00,391.0,391.08,390.55,390.68,51638.0,383.1887,383.2671,382.7476,382.875,51638.0
2024-04-02 10:15:00,390.72,391.11,390.69,391.11,55239.0,382.9142,383.2965,382.8848,383.2965,55239.0
2024-04-02 10:20:00,391.11,391.55,391.08,391.34,34534.0,383.2965,383.7277,383.2671,383.5219,34534.0
2024-04-02 10:25:00,391.3,391.56,391.26,391.32,34624.0,383.4827,383.7375,383.4435,383.5023,34624.0
2024-04-02 10:30:00,391.33,391.51,391.19,391.24,33612.0,383.5121,383.6885,383.3749,383.4239,33612.0
2024-04-02 10:35:00,391.23,391.61,391.23,391.57,28334.0,383.4141,383.7865,383.4141,383.7473,28334.0
2024-04-02 10:40:00,391.65,391.76,391.5,391.58,37557.0,383.8257,383.9335,383.6787,383.7571,37557.0
2024-04-02 10:45:00,391.59,391.62,391.22,391.3,30905.0,383.7669,383.7963,383.4043,383.4827,30905.0
2024-04-02 10:50:00,391.3,391.48,391.22,391.31,8048.0,383.4827,383.6591,383.4043,383.4925,8048.0
2024-04-02 10:55:00,391.31,391.33,391.06,391.13,31867.0,383.4925,383.5121,383.2475,383.3161,31867.0
2024-04-02 11:00:00,391.12,391.22,390.99,391.01,38724.0,383.3063,383.4043,383.1789,383.1985,38724.0
2024-04-02 11:05:00,391.07,391.24,391.01,391.16,22586.0,383.2573,383.4239,383.1985,383.3455,22586.0
2024-04-02 11:10:00,391.12,391.43,391.12,391.43,11548.0,383.3063,383.6101,383.3063,383.6101,11548.0
2024-04-02 11:15:00,391.4,391.51,391.3,391.51,13040.0,383.5807,383.6885,383.4827,383.6885,13040.0
2024-04-02 11:20:00,391.5,391.54,391.26,391.28,9889.0,383.6787,383.7179,383.4435,383.4631,9889.0
2024-04-02 11:25:00,391.27,391.32,391.22,391.31,7131.0,383.4533,383.5023,383.4043,383.4925,7131.0
2024-04-02 11:30:00,391.3,391.37,391.25,391.29,16396.0,383.4827,383.5513,383.4337,383.4729,16396.0
2024-04-02 11:35:00,391.27,391.34,390.86,390.88,24007.0,383.4533,383.5219,383.0514,383.071,24007.0
2024-04-02 11:40:00,390.85,391.12,390.83,390.94,23899.0,383.0416,383.3063,383.022,383.1298,23899.0
2024-04-02 11:45:00,390.96,390.97,390.7,390.7,10749.0,383.1495,383.1593,382.8946,382.8946,10749.0
2024-04-02 11:50:00,390.68,390.71,390.57,390.61,15152.0,382.875,382.9044,382.7672,382.8064,15152.0
2024-04-02 11:55:00,390.59,390.9,390.59,390.67,25396.0,382.7868,383.0906,382.7868,382.8652,25396.0
2024-04-02 12:00:00,390.66,390.7,390.52,390.63,8917.0,382.8554,382.8946,382.7182,382.826,8917.0
2024-04-02 12:05:00,390.66,390.78,390.52,390.59,14636.0,382.8554,382.973,382.7182,382.7868,14636.0
2024-04-02 12:10:00,390.62,390.65,390.4,390.44,27655.0,382.8162,382.8456,382.6006,382.6398,27655.0
2024-04-02 12:15:00,390.42,390.58,390.42,390.58,21256.0,382.6202,382.777,382.6202,382.777,21256.0
2024-04-02 12:20:00,390.61,390.89,390.52,390.8,28945.0,382.8064,383.0808,382.7182,382.9926,28945.0
2024-04-02 12:25:00,390.81,390.92,390.78,390.89,48143.0,383.0024,383.1102,382.973,383.0808,48143.0
2024-04-02 12:30:00,390.89,390.91,390.77,390.81,11275.0,383.0808,383.1004,382.9632,383.0024,11275.0
2024-04-02 12:35:00,390.81,390.95,390.77,390.91,22056.0,383.0024,383.1396,382.9632,383.1004,22056.0
2024-04-02 12:40:00,390.93,390.98,390.72,390.73,15326.0,383.12,383.1691,382.9142,382.924,15326.0
2024-04-02 12:45:00,390.69,391.1,390.69,390.97,23730.0,382.8848,383.2867,382.8848,383.1593,23730.0
2024-04-02 12:50:00,390.96,390.97,390.83,390.89,14316.0,383.1495,383.1593,383.022,383.0808,14316.0
2024-04-02 12:55:00,390.89,391.01,390.88,391.0,25195.0,383.0808,383.1985,383.071,383.1887,25195.0
2024-04-02 13:00:00,391.02,391.07,390.95,391.01,21892.0,383.2083,383.2573,383.1396,383.1985,21892.0
2024-04-02 13:05:00,391.01,391.01,390.79,390.79,12472.0,383.1985,383.1985,382.9828,382.9828,12472.0
2024-04-02 13:10:00,390.81,390.84,390.62,390.66,12182.0,383.0024,383.0318,382.8162,382.8554,12182.0
2024-04-02 13:15:00,390.66,390.71,390.53,390.55,17111.0,382.8554,382.9044,382.728,382.7476,17111.0
2024-04-02 13:20:00,390.52,390.56,390.39,390.52,28263.0,382.7182,382.7574,382.5908,382.7182,28263.0
2024-04-02 13:25:00,390.55,390.63,390.52,390.58,49464.0,382.7476,382.826,382.7182,382.777,49464.0
2024-04-02 13:30:00,390.54,390.62,390.49,390.6,26685.0,382.7378,382.8162,382.6888,382.7966,26685.0
2024-04-02 13:35:00,390.59,390.68,390.51,390.57,10103.0,382.7868,382.875,382.7084,382.7672,10103.0
2024-04-02 13:40:00,390.53,390.57,390.32,390.49,26865.0,382.728,382.7672,382.5222,382.6888,26865.0
2024-04-02 13:45:00,390.47,390.64,390.46,390.61,14694.0,382.6692,382.8358,382.6594,382.8064,14694.0
2024-04-02 13:50:00,390.63,390.68,390.53,390.67,17567.0,382.826,382.875,382.728,382.8652,17567.0
2024-04-02 13:55:00,390.65,390.83,390.64,390.75,15291.0,382.8456,383.022,382.8358,382.9436,15291.0
2024-04-02 14:00:00,390.72,390.76,390.63,390.65,16391.0,382.9142,382.9534,382.826,382.8456,16391.0
2024-04-02 14:05:00,390.68,390.79,390.6,390.78,27995.0,382.875,382.9828,382.7966,382.973,27995.0
2024-04-02 14:10:00,390.79,390.92,390.74,390.82,26320.0,382.9828,383.1102,382.9338,383.0122,26320.0
2024-04-02 14:15:00,390.8,390.85,390.75,390.85,13850.0,382.9926,383.0416,382.9436,383.0416,13850.0
2024-04-02 14:20:00,390.86,390.88,390.68,390.75,25530.0,383.0514,383.071,382.875,382.9436,25530.0
2024-04-02 14:25:00,390.77,390.99,390.76,390.88,30230.0,382.9632,383.1789,382.9534,383.071,30230.0
2024-04-02 14:30:00,390.87,391.12,390.87,391.06,19127.0,383.0612,383.3063,383.0612,383.2475,19127.0
2024-04-02 14:35:00,391.05,391.08,390.86,391.03,20504.0,383.2377,383.2671,383.0514,383.2181,20504.0
2024-04-02 14:40:00,391.03,391.23,391.03,391.19,12088.0,383.2181,383.4141,383.2181,383.3749,12088.0
2024-04-02 14:45:00,391.18,391.19,390.96,391.12,38135.0,383.3651,383.3749,383.1495,383.3063,38135.0
2024-04-02 14:50:00,391.13,391.33,391.1,391.23,25263.0,383.3161,383.5121,383.2867,383.4141,25263.0
2024-04-02 14:55:00,391.24,391.29,391.11,391.16,15667.0,383.4239,383.4729,383.2965,383.3455,15667.0
2024-04-02 15:00:00,391.17,391.45,391.12,391.45,19144.0,383.3553,383.6297,383.3063,383.6297,19144.0
2024-04-02 15:05:00,391.47,391.76,391.46,391.51,32010.0,383.6493,383.9335,383.6395,383.6885,32010.0
2024-04-02 15:10:00,391.52,391.6,391.18,391.18,18436.0,383.6983,383.7767,383.3651,383.3651,18436.0
2024-04-02 15:15:00,391.2,391.32,391.13,391.2,24855.0,383.3847,383.5023,383.3161,383.3847,24855.0
2024-04-02 15:20:00,391.21,391.56,391.21,391.56,25259.0,383.3945,383.7375,383.3945,383.7375,25259.0
2024-04-02 15:25:00,391.61,391.71,391.58,391.58,13656.0,383.7865,383.8845,383.7571,383.7571,13656.0
2024-04-02 15:30:00,391.6,391.85,391.52,391.79,26484.0,383.7767,384.0217,383.6983,383.9629,26484.0
2024-04-02 15:35:00,391.82,391.96,391.76,391.8,48646.0,383.9923,384.1295,383.9335,383.9727,48646.0
2024-04-02 15:40:00,391.8,391.84,391.6,391.71,38157.0,383.9727,384.0119,383.7767,383.8845,38157.0
2024-04-02 15:45:00,391.7,391.87,391.6,391.86,41557.0,383.8747,384.0413,383.7767,384.0315,41557.0
2024-04-02 15:50:00,391.87,391.93,391.57,391.75,70921.0,384.0413,384.1001,383.7473,383.9237,70921.0
2024-04-02 15:55:00,391.77,391.79,391.52,391.59,116233.0,383.9433,383.9629,383.6983,383.7669,116233.0
2024-04-03 09:30:00,391.68,391.72,391.09,391.32,85120.0,383.8551,383.8943,383.2769,383.5023,85120.0
2024-04-03 09:35:00,391.3,391.62,391.12,391.62,54352.0,383.4827,383.7963,383.3063,383.7963,54352.0
2024-04-03 09:40:00,391.63,391.86,391.45,391.79,46750.0,383.8061,384.0315,383.6297,383.9629,46750.0
2024-04-03 09:45:00,391.81,391.94,391.5,391.54,39027.0,383.9825,384.1099,383.6787,383.7179,39027.0
2024-04-03 09:50:00,391.59,391.75,391.45,391.69,34308.0,383.7669,383.9237,383.6297,383.8649,34308.0
2024-04-03 09:55:00,391.71,391.72,391.59,391.63,32315.0,383.8845,383.8943,383.7669,383.8061,32315.0
2024-04-03 10:00:00,391.7,392.92,391.7,392.63,96644.0,383.8747,385.0703,383.8747,384.7861,96644.0
2024-04-03 10:05:00,392.66,392.81,392.19,392.27,38544.0,384.8155,384.9625,384.3549,384.4333,38544.0
2024-04-03 10:10:00,392.2,392.64,392.09,392.56,60587.0,384.3647,384.7959,384.2569,384.7175,60587.0
2024-04-03 10:15:00,392.58,392.69,392.36,392.52,25352.0,384.7371,384.8449,384.5215,384.6783,25352.0
2024-04-03 10:20:00,392.53,392.53,392.26,392.28,33426.0,384.6881,384.6881,384.4235,384.4431,33426.0
2024-04-03 10:25:00,392.26,392.41,392.22,392.27,17571.0,384.4235,384.5705,384.3843,384.4333,17571.0
2024-04-03 10:30:00,392.28,392.4,392.13,392.15,26220.0,384.4431,384.5607,384.2961,384.3157,26220.0
2024-04-03 10:35:00,392.2,392.33,392.17,392.31,30610.0,384.3647,384.4921,384.3353,384.4725,30610.0
2024-04-03 10:40:00,392.31,392.51,392.25,392.39,38688.0,384.4725,384.6685,384.4137,384.5509,38688.0
2024-04-03 10:45:00,392.43,392.62,392.4,392.54,35773.0,384.5901,384.7763,384.5607,384.6979,35773.0
2024-04-03 10:50:00,392.56,392.73,392.5,392.59,23968.0,384.7175,384.8841,384.6587,384.7469,23968.0
2024-04-03 10:55:00,392.59,392.65,392.34,392.38,35828.0,384.7469,384.8057,384.5019,384.5411,35828.0
2024-04-03 11:00:00,392.4,392.48,392.34,392.46,24324.0,384.5607,384.6391,384.5019,384.6195,24324.0
2024-04-03 11:05:00,392.46,392.63,392.44,392.61,25606.0,384.6195,384.7861,384.5999,384.7665,25606.0
2024-04-03 11:10:00,392.6,392.61,392.41,392.47,17824.0,384.7567,384.7665,384.5705,384.6293,17824.0
2024-04-03 11:15:00,392.47,392.5,392.32,392.49,22208.0,384.6293,384.6587,384.4823,384.6489,22208.0
2024-04-03 11:20:00,392.51,392.62,392.47,392.51,24395.0,384.6685,384.7763,384.6293,384.6685,24395.0
2024-04-03 11:25:00,392.51,392.51,392.36,392.41,24195.0,384.6685,384.6685,384.5215,384.5705,24195.0
2024-04-03 11:30:00,392.42,392.54,392.35,392.38,24728.0,384.5803,384.6979,384.5117,384.5411,24728.0
2024-04-03 11:35:00,392.39,392.5,392.35,392.35,14590.0,384.5509,384.6587,384.5117,384.5117,14590.0
2024-04-03 11:40:00,392.3,392.44,392.29,392.29,10003.0,384.4627,384.5999,384.4529,384.4529,10003.0
2024-04-03 11:45:00,392.29,392.35,392.19,392.26,21225.0,384.4529,384.5117,384.3549,384.4235,21225.0
2024-04-03 11:50:00,392.27,392.28,392.0,392.06,29474.0,384.4333,384.4431,384.1687,384.2275,29474.0
2024-04-03 11:55:00,392.06,392.1,391.93,392.02,44223.0,384.2275,384.2667,384.1001,384.1883,44223.0
2024-04-03 12:00:00,392.0,392.01,391.74,391.85,39857.0,384.1687,384.1785,383.9139,384.0217,39857.0
2024-04-03 12:05:00,391.85,392.0,391.83,392.0,17019.0,384.0217,384.1687,384.0021,384.1687,17019.0
2024-04-03 12:10:00,391.99,392.12,391.72,391.83,30576.0,384.1589,384.2863,383.8943,384.0021,30576.0
2024-04-03 12:15:00,391.79,392.05,391.72,392.03,24408.0,383.9629,384.2177,383.8943,384.1981,24408.0
2024-04-03 12:20:00,392.04,392.23,391.96,392.21,11337.0,384.2079,384.3941,384.1295,384.3745,11337.0
2024-04-03 12:25:00,392.22,392.37,392.11,392.37,42806.0,384.3843,384.5313,384.2765,384.5313,42806.0
2024-04-03 12:30:00,392.36,392.58,392.32,392.46,30421.0,384.5215,384.7371,384.4823,384.6195,30421.0
2024-04-03 12:35:00,392.46,392.5,391.51,391.59,90400.0,384.6195,384.6587,383.6885,383.7669,90400.0
2024-04-03 12:40:00,391.61,392.24,391.61,392.23,23613.0,383.7865,384.4039,383.7865,384.3941,23613.0
2024-04-03 12:45:00,392.17,392.28,392.01,392.14,20278.0,384.3353,384.4431,384.1785,384.3059,20278.0
2024-04-03 12:50:00,392.1,392.39,392.07,392.23,23648.0,384.2667,384.5509,384.2373,384.3941,23648.0
2024-04-03 12:55:00,392.25,392.3,392.07,392.09,34544.0,384.4137,384.4627,384.2373,384.2569,34544.0
2024-04-03 13:00:00,392.1,392.22,392.03,392.1,15076.0,384.2667,384.3843,384.1981,384.2667,15076.0
2024-04-03 13:05:00,392.06,392.17,391.97,392.15,18193.0,384.2275,384.3353,384.1393,384.3157,18193.0
2024-04-03 13:10:00,392.17,392.21,392.07,392.12,17730.0,384.3353,384.3745,384.2373,384.2863,17730.0
2024-04-03 13:15:00,392.11,392.14,391.99,392.08,20311.0,384.2765,384.3059,384.1589,384.2471,20311.0
2024-04-03 13:20:00,392.08,392.19,392.0,392.07,19365.0,384.2471,384.3549,384.1687,384.2373,19365.0
2024-04-03 13:25:00,392.13,392.2,392.09,392.16,27350.0,384.2961,384.3647,384.2569,384.3255,27350.0
2024-04-03 13:30:00,392.17,392.22,392.01,392.2,20787.0,384.3353,384.3843,384.1785,384.3647,20787.0
2024-04-03 13:35:00,392.15,392.17,392.03,392.07,5931.0,384.3157,384.3353,384.1981,384.2373,5931.0
2024-04-03 13:40:00,392.15,392.28,392.14,392.14,15580.0,384.3157,384.4431,384.3059,384.3059,15580.0
2024-04-03 13:45:00,392.14,392.26,392.1,392.23,8556.0,384.3059,384.4235,384.2667,384.3941,8556.0
2024-04-03 13:50:00,392.28,392.3,392.17,392.17,6492.0,384.4431,384.4627,384.3353,384.3353,6492.0
2024-04-03 13:55:00,392.19,392.2,392.02,392.1,9860.0,384.3549,384.3647,384.1883,384.2667,9860.0
2024-04-03 14:00:00,392.09,392.09,392.01,392.02,17834.0,384.2569,384.2569,384.1785,384.1883,17834.0
2024-04-03 14:05:00,392.0,392.18,392.0,392.09,18787.0,384.1687,384.3451,384.1687,384.2569,18787.0
2024-04-03 14:10:00,392.11,392.18,392.04,392.05,12033.0,384.2765,384.3451,384.2079,384.2177,12033.0
2024-04-03 14:15:00,392.07,392.12,391.84,391.93,28265.0,384.2373,384.2863,384.0119,384.1001,28265.0
2024-04-03 14:20:00,391.92,391.95,391.75,391.88,27243.0,384.0903,384.1197,383.9237,384.0511,27243.0
2024-04-03 14:25:00,391.87,391.87,391.63,391.63,6833.0,384.0413,384.0413,383.8061,383.8061,6833.0
2024-04-03 14:30:00,391.63,391.65,391.46,391.63,60142.0,383.8061,383.8257,383.6395,383.8061,60142.0
2024-04-03 14:35:00,391.68,391.7,391.61,391.65,14398.0,383.8551,383.8747,383.7865,383.8257,14398.0
2024-04-03 14:40:00,391.65,391.76,391.64,391.7,14219.0,383.8257,383.9335,383.8159,383.8747,14219.0
2024-04-03 14:45:00,391.69,391.69,391.54,391.55,12286.0,383.8649,383.8649,383.7179,383.7277,12286.0
2024-04-03 14:50:00,391.58,391.64,391.43,391.59,26589.0,383.7571,383.8159,383.6101,383.7669,26589.0
2024-04-03 14:55:00,391.58,391.65,391.46,391.5,27466.0,383.7571,383.8257,383.6395,383.6787,27466.0
2024-04-03 15:00:00,391.5,391.55,391.34,391.47,20042.0,383.6787,383.7277,383.5219,383.6493,20042.0
2024-04-03 15:05:00,391.45,391.49,391.25,391.3,24447.0,383.6297,383.6689,383.4337,383.4827,24447.0
2024-04-03 15:10:00,391.3,391.33,390.52,390.58,69782.0,383.4827,383.5121,382.7182,382.777,69782.0
2024-04-03 15:15:00,390.51,390.8,389.99,390.54,95692.0,382.7084,382.9926,382.1988,382.7378,95692.0
2024-04-03 15:20:00,390.58,390.62,390.24,390.32,56263.0,382.777,382.8162,382.4438,382.5222,56263.0
2024-04-03 15:25:00,390.32,390.62,390.27,390.56,34464.0,382.5222,382.8162,382.4732,382.7574,34464.0
2024-04-03 15:30:00,390.56,390.95,390.48,390.94,55460.0,382.7574,383.1396,382.679,383.1298,55460.0
2024-04-03 15:35:00,390.99,391.35,390.99,391.17,71768.0,383.1789,383.5317,383.1789,383.3553,71768.0
2024-04-03 15:40:00,391.14,391.34,391.1,391.29,39553.0,383.3259,383.5219,383.2867,383.4729,39553.0
2024-04-03 15:45:00,391.33,391.57,391.3,391.57,50141.0,383.5121,383.7473,383.4827,383.7473,50141.0
2024-04-03 15:50:00,391.56,391.58,391.29,391.31,130552.0,383.7375,383.7571,383.4729,383.4925,130552.0
2024-04-03 15:55:00,391.33,391.37,391.07,391.26,238907.0,383.5121,383.5513,383.2573,383.4435,238907.0
2024-04-04 09:30:00,394.0,394.24,393.82,394.0,164863.0,386.1287,386.3639,385.9523,386.1287,164863.0
2024-04-04 09:35:00,394.01,394.22,393.55,393.69,115507.0,386.1385,386.3443,385.6877,385.8249,115507.0
2024-04-04 09:40:00,393.73,393.86,393.39,393.41,94140.0,385.8641,385.9915,385.5309,385.5505,94140.0
2024-04-04 09:45:00,393.41,393.48,392.99,393.03,69699.0,385.5505,385.6191,385.1389,385.1781,69699.0
2024-04-04 09:50:00,393.0,393.07,392.59,392.66,44508.0,385.1487,385.2173,384.7469,384.8155,44508.0
2024-04-04 09:55:00,392.61,392.76,392.45,392.75,45483.0,384.7665,384.9135,384.6097,384.9037,45483.0
2024-04-04 10:00:00,392.74,392.96,392.72,392.94,29881.0,384.8939,385.1095,384.8743,385.0899,29881.0
2024-04-04 10:05:00,392.94,392.97,392.7,392.88,22614.0,385.0899,385.1193,384.8547,385.0311,22614.0
2024-04-04 10:10:00,392.89,392.99,392.75,392.87,23957.0,385.0409,385.1389,384.9037,385.0213,23957.0
2024-04-04 10:15:00,392.91,392.94,392.79,392.83,18456.0,385.0605,385.0899,384.9429,384.9821,18456.0
2024-04-04 10:20:00,392.85,392.88,392.55,392.67,47088.0,385.0017,385.0311,384.7077,384.8253,47088.0
2024-04-04 10:25:00,392.69,393.05,392.67,392.91,10761.0,384.8449,385.1977,384.8253,385.0605,10761.0
2024-04-04 10:30:00,392.89,392.92,392.7,392.72,10638.0,385.0409,385.0703,384.8547,384.8743,10638.0
2024-04-04 10:35:00,392.7,392.95,392.7,392.91,10919.0,384.8547,385.0997,384.8547,385.0605,10919.0
2024-04-04 10:40:00,392.89,393.08,392.88,393.03,17573.0,385.0409,385.2271,385.0311,385.1781,17573.0
2024-04-04 10:45:00,393.03,393.05,392.96,393.01,4297.0,385.1781,385.1977,385.1095,385.1585,4297.0
2024-04-04 10:50:00,393.01,393.1,392.91,393.04,20858.0,385.1585,385.2467,385.0605,385.1879,20858.0
2024-04-04 10:55:00,393.06,393.13,392.92,392.94,22715.0,385.2075,385.2761,385.0703,385.0899,22715.0
2024-04-04 11:00:00,392.89,392.98,392.76,392.78,18846.0,385.0409,385.1291,384.9135,384.9331,18846.0
2024-04-04 11:05:00,392.78,392.83,392.59,392.6,18642.0,384.9331,384.9821,384.7469,384.7567,18642.0
2024-04-04 11:10:00,392.61,392.68,392.45,392.51,21664.0,384.7665,384.8351,384.6097,384.6685,21664.0
2024-04-04 11:15:00,392.54,392.63,392.5,392.61,7658.0,384.6979,384.7861,384.6587,384.7665,7658.0
2024-04-04 11:20:00,392.59,392.81,392.56,392.77,11983.0,384.7469,384.9625,384.7175,384.9233,11983.0
2024-04-04 11:25:00,392.76,392.86,392.7,392.85,14443.0,384.9135,385.0115,384.8547,385.0017,14443.0
2024-04-04 11:30:00,392.88,393.01,392.83,393.0,16996.0,385.0311,385.1585,384.9821,385.1487,16996.0
2024-04-04 11:35:00,393.01,393.09,392.93,392.94,6284.0,385.1585,385.2369,385.0801,385.0899,6284.0
2024-04-04 11:40:00,392.99,393.14,392.99,393.12,17737.0,385.1389,385.2859,385.1389,385.2663,17737.0
2024-04-04 11:45:00,393.14,393.18,393.12,393.14,9605.0,385.2859,385.3251,385.2663,385.2859,9605.0
2024-04-04 11:50:00,393.14,393.31,393.14,393.16,19240.0,385.2859,385.4525,385.2859,385.3055,19240.0
2024-04-04 11:55:00,393.17,393.29,393.14,393.23,24808.0,385.3153,385.4329,385.2859,385.3741,24808.0
2024-04-04 12:00:00,393.23,393.25,393.09,393.24,17832.0,385.3741,385.3937,385.2369,385.3839,17832.0
2024-04-04 12:05:00,393.26,393.63,393.23,393.53,72416.0,385.4035,385.7661,385.3741,385.6681,72416.0
2024-04-04 12:10:00,393.56,393.61,393.34,393.41,11726.0,385.6975,385.7465,385.4819,385.5505,11726.0
2024-04-04 12:15:00,393.3,393.34,393.18,393.18,5196.0,385.4427,385.4819,385.3251,385.3251,5196.0
2024-04-04 12:20:00,393.18,393.23,393.07,393.2,13006.0,385.3251,385.3741,385.2173,385.3447,13006.0
2024-04-04 12:25:00,393.17,393.26,393.17,393.2,12604.0,385.3153,385.4035,385.3153,385.3447,12604.0
2024-04-04 12:30:00,393.19,393.21,393.08,393.1,5731.0,385.3349,385.3545,385.2271,385.2467,5731.0
2024-04-04 12:35:00,393.09,393.12,393.03,393.1,21595.0,385.2369,385.2663,385.1781,385.2467,21595.0
2024-04-04 12:40:00,393.15,393.18,393.05,393.07,18338.0,385.2957,385.3251,385.1977,385.2173,18338.0
2024-04-04 12:45:00,393.11,393.17,393.08,393.09,2209.0,385.2565,385.3153,385.2271,385.2369,2209.0
2024-04-04 12:50:00,393.09,393.21,393.06,393.21,11993.0,385.2369,385.3545,385.2075,385.3545,11993.0
2024-04-04 12:55:00,393.2,393.24,392.97,393.07,16423.0,385.3447,385.3839,385.1193,385.2173,16423.0
2024-04-04 13:00:00,393.06,393.06,392.97,393.03,6011.0,385.2075,385.2075,385.1193,385.1781,6011.0
2024-04-04 13:05:00,392.97,393.16,392.97,393.16,6855.0,385.1193,385.3055,385.1193,385.3055,6855.0
2024-04-04 13:10:00,393.16,393.17,393.09,393.1,8449.0,385.3055,385.3153,385.2369,385.2467,8449.0
2024-04-04 13:15:00,393.09,393.1,392.99,393.09,6204.0,385.2369,385.2467,385.1389,385.2369,6204.0
2024-04-04 13:20:00,393.06,393.1,393.04,393.05,5568.0,385.2075,385.2467,385.1879,385.1977,5568.0
2024-04-04 13:25:00,393.08,393.09,392.93,392.94,6896.0,385.2271,385.2369,385.0801,385.0899,6896.0
2024-04-04 13:30:00,392.92,392.92,392.65,392.69,18427.0,385.0703,385.0703,384.8057,384.8449,18427.0
2024-04-04 13:35:00,392.67,392.76,392.67,392.68,16288.0,384.8253,384.9135,384.8253,384.8351,16288.0
2024-04-04 13:40:00,392.66,392.66,392.36,392.47,29478.0,384.8155,384.8155,384.5215,384.6293,29478.0
2024-04-04 13:45:00,392.44,392.47,392.15,392.34,45181.0,384.5999,384.6293,384.3157,384.5019,45181.0
2024-04-04 13:50:00,392.34,392.36,392.24,392.24,14649.0,384.5019,384.5215,384.4039,384.4039,14649.0
2024-04-04 13:55:00,392.23,392.32,391.85,391.86,32648.0,384.3941,384.4823,384.0217,384.0315,32648.0
2024-04-04 14:00:00,391.86,391.86,391.68,391.76,29826.0,384.0315,384.0315,383.8551,383.9335,29826.0
2024-04-04 14:05:00,391.75,391.75,391.02,391.02,113698.0,383.9237,383.9237,383.2083,383.2083,113698.0
2024-04-04 14:10:00,391.02,391.03,390.46,390.49,106325.0,383.2083,383.2181,382.6594,382.6888,106325.0
2024-04-04 14:15:00,390.44,390.54,389.83,390.01,63287.0,382.6398,382.7378,382.042,382.2184,63287.0
2024-04-04 14:20:00,389.96,390.17,389.79,390.11,80657.0,382.1694,382.3752,382.0028,382.3164,80657.0
2024-04-04 14:25:00,390.09,390.17,388.98,389.09,83462.0,382.2968,382.3752,381.209,381.3168,83462.0
2024-04-04 14:30:00,388.96,388.97,388.01,388.07,130555.0,381.1894,381.1992,380.2584,380.3172,130555.0
2024-04-04 14:35:00,388.08,389.0,388.08,388.71,70721.0,380.327,381.2286,380.327,380.9444,70721.0
2024-04-04 14:40:00,388.63,388.63,387.66,387.72,68861.0,380.866,380.866,379.9154,379.9742,68861.0
2024-04-04 14:45:00,387.72,388.48,387.72,388.46,69802.0,379.9742,380.719,379.9742,380.6994,69802.0
2024-04-04 14:50:00,388.46,388.49,387.97,388.14,37081.0,380.6994,380.7288,380.2192,380.3858,37081.0
2024-04-04 14:55:00,388.03,388.06,387.36,387.64,97298.0,380.278,380.3074,379.6214,379.8958,97298.0
2024-04-04 15:00:00,387.61,387.61,386.98,387.16,98609.0,379.8664,379.8664,379.249,379.4254,98609.0
2024-04-04 15:05:00,387.16,387.76,387.16,387.6,80617.0,379.4254,380.0134,379.4254,379.8566,80617.0
2024-04-04 15:10:00,387.56,387.56,387.09,387.35,115125.0,379.8174,379.8174,379.3568,379.6116,115125.0
2024-04-04 15:15:00,387.34,387.38,386.74,386.98,98550.0,379.6018,379.641,379.0138,379.249,98550.0
2024-04-04 15:20:00,386.98,387.31,386.85,386.9,95340.0,379.249,379.5724,379.1216,379.1706,95340.0
2024-04-04 15:25:00,386.86,387.01,386.22,386.26,107680.0,379.1314,379.2784,378.5041,378.5433,107680.0
2024-04-04 15:30:00,386.23,386.67,386.2,386.43,124355.0,378.5139,378.9452,378.4845,378.7099,124355.0
2024-04-04 15:35:00,386.44,386.44,385.89,385.91,119089.0,378.7198,378.7198,378.1807,378.2003,119089.0
2024-04-04 15:40:00,385.92,386.07,385.6,385.96,89999.0,378.2101,378.3571,377.8965,378.2493,89999.0
2024-04-04 15:45:00,386.0,386.35,385.91,386.33,108612.0,378.2885,378.6315,378.2003,378.6119,108612.0
2024-04-04 15:50:00,386.37,386.53,385.89,386.51,126570.0,378.6511,378.808,378.1807,378.7884,126570.0
2024-04-04 15:55:00,386.53,386.54,385.82,386.05,366080.0,378.808,378.8178,378.1121,378.3375,366080.0
2024-04-05 09:30:00,386.35,386.81,386.08,386.81,122506.0,378.6315,379.0824,378.3669,379.0824,122506.0
2024-04-05 09:35:00,386.81,387.1,386.28,386.33,85863.0,379.0824,379.3666,378.5629,378.6119,85863.0
2024-04-05 09:40:00,386.32,387.02,386.21,386.82,76271.0,378.6021,379.2882,378.4943,379.0922,76271.0
2024-04-05 09:45:00,386.86,387.17,386.56,386.81,56273.0,379.1314,379.4352,378.8374,379.0824,56273.0
2024-04-05 09:50:00,386.78,387.33,386.71,387.22,67615.0,379.053,379.592,378.9844,379.4842,67615.0
2024-04-05 09:55:00,387.21,387.35,387.01,387.13,54394.0,379.4744,379.6116,379.2784,379.396,54394.0
2024-04-05 10:00:00,387.04,387.21,386.7,386.94,48181.0,379.3078,379.4744,378.9746,379.2098,48181.0
2024-04-05 10:05:00,386.97,387.3,386.55,387.04,58144.0,379.2392,379.5626,378.8276,379.3078,58144.0
2024-04-05 10:10:00,387.06,387.5,386.81,387.09,35491.0,379.3274,379.7586,379.0824,379.3568,35491.0
2024-04-05 10:15:00,387.14,387.26,386.89,386.99,14153.0,379.4058,379.5234,379.1608,379.2588,14153.0
2024-04-05 10:20:00,386.99,387.15,386.81,387.11,20836.0,379.2588,379.4156,379.0824,379.3764,20836.0
2024-04-05 10:25:00,387.1,387.1,386.52,386.96,44482.0,379.3666,379.3666,378.7982,379.2294,44482.0
2024-04-05 10:30:00,386.97,387.48,386.82,387.37,59304.0,379.2392,379.739,379.0922,379.6312,59304.0
2024-04-05 10:35:00,387.35,387.37,387.07,387.11,22926.0,379.6116,379.6312,379.3372,379.3764,22926.0
2024-04-05 10:40:00,387.11,387.36,387.05,387.35,32487.0,379.3764,379.6214,379.3176,379.6116,32487.0
2024-04-05 10:45:00,387.32,387.89,387.29,387.89,40960.0,379.5822,380.1408,379.5528,380.1408,40960.0
2024-04-05 10:50:00,387.89,388.26,387.88,388.13,54696.0,380.1408,380.5034,380.131,380.376,54696.0
2024-04-05 10:55:00,388.15,388.56,388.1,388.54,50656.0,380.3956,380.7974,380.3466,380.7778,50656.0
2024-04-05 11:00:00,388.49,388.51,387.97,388.0,69981.0,380.7288,380.7484,380.2192,380.2486,69981.0
2024-04-05 11:05:00,388.0,388.25,387.77,388.16,42894.0,380.2486,380.4936,380.0232,380.4054,42894.0
2024-04-05 11:10:00,388.15,388.33,388.02,388.05,26832.0,380.3956,380.572,380.2682,380.2976,26832.0
2024-04-05 11:15:00,388.0,388.02,387.64,387.96,34956.0,380.2486,380.2682,379.8958,380.2094,34956.0
2024-04-05 11:20:00,387.93,388.24,387.84,388.24,28940.0,380.18,380.4838,380.0918,380.4838,28940.0
2024-04-05 11:25:00,388.24,388.81,388.21,388.81,38306.0,380.4838,381.0424,380.4544,381.0424,38306.0
2024-04-05 11:30:00,388.76,388.84,388.52,388.54,35500.0,380.9934,381.0718,380.7582,380.7778,35500.0
2024-04-05 11:35:00,388.54,388.71,388.36,388.62,27690.0,380.7778,380.9444,380.6014,380.8562,27690.0
2024-04-05 11:40:00,388.71,389.45,388.7,389.34,58794.0,380.9444,381.6696,380.9346,381.5618,58794.0
2024-04-05 11:45:00,389.37,389.67,389.37,389.39,33888.0,381.5912,381.8852,381.5912,381.6108,33888.0
2024-04-05 11:50:00,389.4,389.56,389.31,389.54,24022.0,381.6206,381.7774,381.5324,381.7578,24022.0
2024-04-05 11:55:00,389.53,389.97,389.53,389.72,45467.0,381.748,382.1792,381.748,381.9342,45467.0
2024-04-05 12:00:00,389.77,389.83,389.57,389.7,41140.0,381.9832,382.042,381.7872,381.9146,41140.0
2024-04-05 12:05:00,389.72,389.78,389.41,389.76,36029.0,381.9342,381.993,381.6304,381.9734,36029.0
2024-04-05 12:10:00,389.75,389.95,389.71,389.87,111370.0,381.9636,382.1596,381.9244,382.0812,111370.0
2024-04-05 12:15:00,389.91,390.07,389.87,389.97,25868.0,382.1204,382.2772,382.0812,382.1792,25868.0
2024-04-05 12:20:00,389.99,390.18,389.79,390.18,39386.0,382.1988,382.385,382.0028,382.385,39386.0
2024-04-05 12:25:00,390.14,390.15,389.92,389.95,21873.0,382.3458,382.3556,382.1302,382.1596,21873.0
2024-04-05 12:30:00,389.91,389.93,389.52,389.8,69211.0,382.1204,382.14,381.7382,382.0126,69211.0
2024-04-05 12:35:00,389.8,390.05,389.71,390.02,48476.0,382.0126,382.2576,381.9244,382.2282,48476.0
2024-04-05 12:40:00,390.04,390.09,389.84,389.93,28548.0,382.2478,382.2968,382.0518,382.14,28548.0
2024-04-05 12:45:00,389.94,390.06,389.77,389.79,28998.0,382.1498,382.2674,381.9832,382.0028,28998.0
2024-04-05 12:50:00,389.81,390.25,389.8,390.1,20940.0,382.0224,382.4536,382.0126,382.3066,20940.0
2024-04-05 12:55:00,390.08,390.45,390.03,390.4,39558.0,382.287,382.6496,382.238,382.6006,39558.0
2024-04-05 13:00:00,390.4,390.41,389.94,389.97,31050.0,382.6006,382.6104,382.1498,382.1792,31050.0
2024-04-05 13:05:00,389.91,389.92,389.44,389.54,78591.0,382.1204,382.1302,381.6598,381.7578,78591.0
2024-04-05 13:10:00,389.55,389.66,389.22,389.28,48402.0,381.7676,381.8754,381.4442,381.503,48402.0
2024-04-05 13:15:00,389.3,389.45,389.3,389.33,16120.0,381.5226,381.6696,381.5226,381.552,16120.0
2024-04-05 13:20:00,389.35,389.75,389.35,389.7,24599.0,381.5716,381.9636,381.5716,381.9146,24599.0
2024-04-05 13:25:00,389.7,389.77,389.51,389.71,18296.0,381.9146,381.9832,381.7284,381.9244,18296.0
2024-04-05 13:30:00,389.7,389.88,389.68,389.88,15286.0,381.9146,382.091,381.895,382.091,15286.0
2024-04-05 13:35:00,389.86,389.86,389.48,389.48,20736.0,382.0714,382.0714,381.699,381.699,20736.0
2024-04-05 13:40:00,389.54,389.66,389.19,389.4,30562.0,381.7578,381.8754,381.4148,381.6206,30562.0
2024-04-05 13:45:00,389.41,389.41,389.09,389.18,49669.0,381.6304,381.6304,381.3168,381.405,49669.0
2024-04-05 13:50:00,389.18,389.37,389.01,389.06,37539.0,381.405,381.5912,381.2384,381.2874,37539.0
2024-04-05 13:55:00,389.03,389.08,388.48,388.75,50218.0,381.258,381.307,380.719,380.9836,50218.0
2024-04-05 14:00:00,388.81,388.86,388.31,388.83,49517.0,381.0424,381.0914,380.5524,381.062,49517.0
2024-04-05 14:05:00,388.8,389.6,388.79,389.55,94258.0,381.0326,381.8166,381.0228,381.7676,94258.0
2024-04-05 14:10:00,389.53,389.71,389.28,389.41,48231.0,381.748,381.9244,381.503,381.6304,48231.0
2024-04-05 14:15:00,389.44,389.53,389.3,389.41,22722.0,381.6598,381.748,381.5226,381.6304,22722.0
2024-04-05 14:20:00,389.48,389.91,389.24,389.25,39871.0,381.699,382.1204,381.4638,381.4736,39871.0
2024-04-05 14:25:00,389.31,389.57,388.86,388.86,27764.0,381.5324,381.7872,381.0914,381.0914,27764.0
2024-04-05 14:30:00,388.87,389.27,388.87,389.15,41185.0,381.1012,381.4932,381.1012,381.3756,41185.0
2024-04-05 14:35:00,389.15,389.46,389.07,389.27,37347.0,381.3756,381.6794,381.2972,381.4932,37347.0
2024-04-05 14:40:00,389.29,389.4,388.76,389.0,52873.0,381.5128,381.6206,380.9934,381.2286,52873.0
2024-04-05 14:45:00,389.0,389.1,388.65,388.72,45663.0,381.2286,381.3266,380.8856,380.9542,45663.0
2024-04-05 14:50:00,388.73,388.91,388.63,388.76,22116.0,380.964,381.1404,380.866,380.9934,22116.0
2024-04-05 14:55:00,388.76,388.99,388.49,388.99,59932.0,380.9934,381.2188,380.7288,381.2188,59932.0
2024-04-05 15:00:00,388.95,389.12,388.9,388.99,9609.0,381.1796,381.3462,381.1306,381.2188,9609.0
2024-04-05 15:05:00,389.09,389.22,388.75,388.93,28452.0,381.3168,381.4442,380.9836,381.16,28452.0
2024-04-05 15:10:00,388.89,389.22,388.86,389.22,38315.0,381.1208,381.4442,381.0914,381.4442,38315.0
2024-04-05 15:15:00,389.23,389.28,389.01,389.25,12867.0,381.454,381.503,381.2384,381.4736,12867.0
2024-04-05 15:20:00,389.22,389.23,388.85,389.01,20272.0,381.4442,381.454,381.0816,381.2384,20272.0
2024-04-05 15:25:00,389.07,389.21,388.99,389.15,17983.0,381.2972,381.4344,381.2188,381.3756,17983.0
2024-04-05 15:30:00,389.13,389.67,389.05,389.62,68789.0,381.356,381.8852,381.2776,381.8362,68789.0
2024-04-05 15:35:00,389.58,389.58,388.97,389.13,24930.0,381.797,381.797,381.1992,381.356,24930.0
2024-04-05 15:40:00,389.14,389.22,388.93,388.97,25328.0,381.3658,381.4442,381.16,381.1992,25328.0
2024-04-05 15:45:00,388.93,389.36,388.91,389.28,99795.0,381.16,381.5814,381.1404,381.503,99795.0
2024-04-05 15:50:00,389.24,389.56,389.16,389.56,42872.0,381.4638,381.7774,381.3854,381.7774,42872.0
2024-04-05 15:55:00,389.52,389.6,388.91,388.92,157047.0,381.7382,381.8166,381.1404,381.1502,157047.0
2024-04-08 09:30:00,389.05,389.9,389.01,389.65,229245.0,381.2776,382.1106,381.2384,381.8656,229245.0
2024-04-08 09:35:00,389.64,389.66,389.26,389.53,31095.0,381.8558,381.8754,381.4834,381.748,31095.0
2024-04-08 09:40:00,389.52,389.81,389.26,389.75,45275.0,381.7382,382.0224,381.4834,381.9636,45275.0
2024-04-08 09:45:00,389.79,390.14,389.72,389.76,37353.0,382.0028,382.3458,381.9342,381.9734,37353.0
2024-04-08 09:50:00,389.78,389.88,389.51,389.68,36593.0,381.993,382.091,381.7284,381.895,36593.0
2024-04-08 09:55:00,389.62,389.83,389.3,389.32,26782.0,381.8362,382.042,381.5226,381.5422,26782.0
2024-04-08 10:00:00,389.33,389.33,388.81,388.82,42200.0,381.552,381.552,381.0424,381.0522,42200.0
2024-04-08 10:05:00,388.82,389.07,388.78,388.88,66153.0,381.0522,381.2972,381.013,381.111,66153.0
2024-04-08 10:10:00,388.89,389.11,388.87,389.07,35193.0,381.1208,381.3364,381.1012,381.2972,35193.0
2024-04-08 10:15:00,389.05,389.19,388.92,389.1,30843.0,381.2776,381.4148,381.1502,381.3266,30843.0
2024-04-08 10:20:00,389.11,389.49,389.11,389.48,14987.0,381.3364,381.7088,381.3364,381.699,14987.0
2024-04-08 10:25:00,389.5,389.71,389.45,389.69,45872.0,381.7186,381.9244,381.6696,381.9048,45872.0
2024-04-08 10:30:00,389.63,389.95,389.59,389.76,35299.0,381.846,382.1596,381.8068,381.9734,35299.0
2024-04-08 10:35:00,389.83,389.93,389.69,389.87,16973.0,382.042,382.14,381.9048,382.0812,16973.0
2024-04-08 10:40:00,389.82,389.83,389.51,389.6,12947.0,382.0322,382.042,381.7284,381.8166,12947.0
2024-04-08 10:45:00,389.65,389.75,389.51,389.67,15073.0,381.8656,381.9636,381.7284,381.8852,15073.0
2024-04-08 10:50:00,389.68,389.86,389.56,389.69,13404.0,381.895,382.0714,381.7774,381.9048,13404.0
2024-04-08 10:55:00,389.71,389.74,389.56,389.67,11181.0,381.9244,381.9538,381.7774,381.8852,11181.0
2024-04-08 11:00:00,389.7,389.78,389.36,389.77,20936.0,381.9146,381.993,381.5814,381.9832,20936.0
2024-04-08 11:05:00,389.81,389.85,389.67,389.81,12084.0,382.0224,382.0616,381.8852,382.0224,12084.0
2024-04-08 11:10:00,389.88,389.98,389.63,389.64,7235.0,382.091,382.189,381.846,381.8558,7235.0
2024-04-08 11:15:00,389.63,389.67,389.53,389.54,4986.0,381.846,381.8852,381.748,381.7578,4986.0
2024-04-08 11:20:00,389.55,389.8,389.52,389.8,6815.0,381.7676,382.0126,381.7382,382.0126,6815.0
2024-04-08 11:25:00,389.79,389.79,389.5,389.54,14810.0,382.0028,382.0028,381.7186,381.7578,14810.0
2024-04-08 11:30:00,389.52,389.52,389.26,389.31,9098.0,381.7382,381.7382,381.4834,381.5324,9098.0
2024-04-08 11:35:00,389.3,389.3,388.83,389.21,46504.0,381.5226,381.5226,381.062,381.4344,46504.0
2024-04-08 11:40:00,389.24,389.28,389.03,389.21,18957.0,381.4638,381.503,381.258,381.4344,18957.0
2024-04-08 11:45:00,389.15,389.15,388.84,389.1,30549.0,381.3756,381.3756,381.0718,381.3266,30549.0
2024-04-08 11:50:00,389.04,389.2,389.0,389.06,13977.0,381.2678,381.4246,381.2286,381.2874,13977.0
2024-04-08 11:55:00,389.01,389.06,388.81,389.03,8872.0,381.2384,381.2874,381.0424,381.258,8872.0
2024-04-08 12:00:00,388.97,389.0,388.74,388.84,16302.0,381.1992,381.2286,380.9738,381.0718,16302.0
2024-04-08 12:05:00,388.87,389.11,388.83,388.9,31468.0,381.1012,381.3364,381.062,381.1306,31468.0
2024-04-08 12:10:00,388.91,389.03,388.66,388.78,13815.0,381.1404,381.258,380.8954,381.013,13815.0
2024-04-08 12:15:00,388.75,389.06,388.7,388.94,15076.0,380.9836,381.2874,380.9346,381.1698,15076.0
2024-04-08 12:20:00,388.94,388.95,388.57,388.75,22518.0,381.1698,381.1796,380.8072,380.9836,22518.0
2024-04-08 12:25:00,388.78,389.1,388.78,389.03,53202.0,381.013,381.3266,381.013,381.258,53202.0
2024-04-08 12:30:00,389.02,389.17,388.95,389.16,13536.0,381.2482,381.3952,381.1796,381.3854,13536.0
2024-04-08 12:35:00,389.16,389.21,388.98,389.03,23193.0,381.3854,381.4344,381.209,381.258,23193.0
2024-04-08 12:40:00,388.99,389.35,388.99,389.24,39282.0,381.2188,381.5716,381.2188,381.4638,39282.0
2024-04-08 12:45:00,389.3,389.31,389.05,389.11,11247.0,381.5226,381.5324,381.2776,381.3364,11247.0
2024-04-08 12:50:00,389.15,389.28,389.15,389.22,18301.0,381.3756,381.503,381.3756,381.4442,18301.0
2024-04-08 12:55:00,389.2,389.48,389.19,389.47,39718.0,381.4246,381.699,381.4148,381.6892,39718.0
2024-04-08 13:00:00,389.48,389.5,389.27,389.28,10222.0,381.699,381.7186,381.4932,381.503,10222.0
2024-04-08 13:05:00,389.29,389.33,389.22,389.26,21354.0,381.5128,381.552,381.4442,381.4834,21354.0
2024-04-08 13:10:00,389.23,389.31,389.14,389.2,27043.0,381.454,381.5324,381.3658,381.4246,27043.0
2024-04-08 13:15:00,389.21,389.29,389.11,389.25,8363.0,381.4344,381.5128,381.3364,381.4736,8363.0
2024-04-08 13:20:00,389.24,389.36,389.19,389.3,9182.0,381.4638,381.5814,381.4148,381.5226,9182.0
2024-04-08 13:25:00,389.3,389.41,389.19,389.41,8160.0,381.5226,381.6304,381.4148,381.6304,8160.0
2024-04-08 13:30:00,389.43,389.49,389.35,389.42,6650.0,381.65,381.7088,381.5716,381.6402,6650.0
2024-04-08 13:35:00,389.39,389.39,389.23,389.29,11457.0,381.6108,381.6108,381.454,381.5128,11457.0
2024-04-08 13:40:00,389.3,389.34,389.14,389.3,15767.0,381.5226,381.5618,381.3658,381.5226,15767.0
2024-04-08 13:45:00,389.21,389.27,389.14,389.23,13950.0,381.4344,381.4932,381.3658,381.454,13950.0
2024-04-08 13:50:00,389.17,389.39,389.17,389.39,6817.0,381.3952,381.6108,381.3952,381.6108,6817.0
2024-04-08 13:55:00,389.41,389.67,389.4,389.57,17949.0,381.6304,381.8852,381.6206,381.7872,17949.0
2024-04-08 14:00:00,389.61,389.64,389.25,389.29,14224.0,381.8264,381.8558,381.4736,381.5128,14224.0
2024-04-08 14:05:00,389.31,389.59,389.3,389.57,6869.0,381.5324,381.8068,381.5226,381.7872,6869.0
2024-04-08 14:10:00,389.63,389.64,389.4,389.51,5446.0,381.846,381.8558,381.6206,381.7284,5446.0
2024-04-08 14:15:00,389.53,389.59,389.39,389.41,5519.0,381.748,381.8068,381.6108,381.6304,5519.0
2024-04-08 14:20:00,389.46,389.49,389.29,389.3,11648.0,381.6794,381.7088,381.5128,381.5226,11648.0
2024-04-08 14:25:00,389.27,389.51,389.26,389.42,30641.0,381.4932,381.7284,381.4834,381.6402,30641.0
2024-04-08 14:30:00,389.34,389.34,389.25,389.28,12940.0,381.5618,381.5618,381.4736,381.503,12940.0
2024-04-08 14:35:00,389.27,389.28,389.05,389.19,12407.0,381.4932,381.503,381.2776,381.4148,12407.0
2024-04-08 14:40:00,389.18,389.23,389.11,389.18,4527.0,381.405,381.454,381.3364,381.405,4527.0
2024-04-08 14:45:00,389.19,389.26,389.02,389.26,10798.0,381.4148,381.4834,381.2482,381.4834,10798.0
2024-04-08 14:50:00,389.27,389.27,389.09,389.21,6720.0,381.4932,381.4932,381.3168,381.4344,6720.0
2024-04-08 14:55:00,389.2,389.38,389.2,389.38,5405.0,381.4246,381.601,381.4246,381.601,5405.0
2024-04-08 15:00:00,389.39,389.5,389.31,389.34,37891.0,381.6108,381.7186,381.5324,381.5618,37891.0
2024-04-08 15:05:00,389.29,389.34,389.09,389.34,11590.0,381.5128,381.5618,381.3168,381.5618,11590.0
2024-04-08 15:10:00,389.34,389.39,389.26,389.33,42246.0,381.5618,381.6108,381.4834,381.552,42246.0
2024-04-08 15:15:00,389.32,389.39,389.24,389.38,22929.0,381.5422,381.6108,381.4638,381.601,22929.0
2024-04-08 15:20:00,389.4,389.43,389.21,389.26,12127.0,381.6206,381.65,381.4344,381.4834,12127.0
2024-04-08 15:25:00,389.28,389.53,389.27,389.52,6417.0,381.503,381.748,381.4932,381.7382,6417.0
2024-04-08 15:30:00,389.49,389.75,389.46,389.69,20736.0,381.7088,381.9636,381.6794,381.9048,20736.0
2024-04-08 15:35:00,389.68,389.69,389.21,389.29,31135.0,381.895,381.9048,381.4344,381.5128,31135.0
2024-04-08 15:40:00,389.3,389.32,388.9,388.99,33646.0,381.5226,381.5422,381.1306,381.2188,33646.0
2024-04-08 15:45:00,388.99,389.17,388.96,389.17,29385.0,381.2188,381.3952,381.1894,381.3952,29385.0
2024-04-08 15:50:00,389.15,389.17,388.79,388.98,31224.0,381.3756,381.3952,381.0228,381.209,31224.0
2024-04-08 15:55:00,388.98,389.14,388.8,389.07,62198.0,381.209,381.3658,381.0326,381.2972,62198.0
2024-04-09 09:30:00,389.65,389.98,389.36,389.76,117900.0,381.8656,382.189,381.5814,381.9734,117900.0
2024-04-09 09:35:00,389.78,389.91,389.5,389.72,64952.0,381.993,382.1204,381.7186,381.9342,64952.0
2024-04-09 09:40:00,389.72,389.75,389.0,389.1,32983.0,381.9342,381.9636,381.2286,381.3266,32983.0
2024-04-09 09:45:00,389.05,389.13,388.57,388.66,75505.0,381.2776,381.356,380.8072,380.8954,75505.0
2024-04-09 09:50:00,388.69,388.73,388.11,388.16,51892.0,380.9248,380.964,380.3564,380.4054,51892.0
2024-04-09 09:55:00,388.22,388.41,388.15,388.35,30106.0,380.4642,380.6504,380.3956,380.5916,30106.0
2024-04-09 10:00:00,388.42,388.52,388.26,388.29,27695.0,380.6602,380.7582,380.5034,380.5328,27695.0
2024-04-09 10:05:00,388.33,388.62,388.28,388.56,24463.0,380.572,380.8562,380.523,380.7974,24463.0
2024-04-09 10:10:00,388.54,388.75,388.4,388.72,20743.0,380.7778,380.9836,380.6406,380.9542,20743.0
2024-04-09 10:15:00,388.81,388.97,388.78,388.91,31486.0,381.0424,381.1992,381.013,381.1404,31486.0
2024-04-09 10:20:00,388.91,388.92,388.7,388.82,34939.0,381.1404,381.1502,380.9346,381.0522,34939.0
2024-04-09 10:25:00,388.84,388.89,388.01,388.1,43258.0,381.0718,381.1208,380.2584,380.3466,43258.0
2024-04-09 10:30:00,388.14,388.16,387.33,387.53,90829.0,380.3858,380.4054,379.592,379.788,90829.0
2024-04-09 10:35:00,387.54,387.6,386.58,386.64,99010.0,379.7978,379.8566,378.857,378.9158,99010.0
2024-04-09 10:40:00,386.64,386.76,385.86,386.13,110961.0,378.9158,379.0334,378.1513,378.4159,110961.0
2024-04-09 10:45:00,386.2,386.34,385.73,385.9,80756.0,378.4845,378.6217,378.0239,378.1905,80756.0
2024-04-09 10:50:00,385.89,386.21,385.75,385.9,89475.0,378.1807,378.4943,378.0435,378.1905,89475.0
2024-04-09 10:55:00,385.9,386.41,385.83,386.4,51064.0,378.1905,378.6903,378.1219,378.6805,51064.0
2024-04-09 11:00:00,386.35,386.5,386.07,386.31,78761.0,378.6315,378.7786,378.3571,378.5923,78761.0
2024-04-09 11:05:00,386.29,386.69,386.19,386.63,37491.0,378.5727,378.9648,378.4747,378.906,37491.0
2024-04-09 11:10:00,386.58,386.58,386.32,386.4,50982.0,378.857,378.857,378.6021,378.6805,50982.0
2024-04-09 11:15:00,386.41,386.95,386.41,386.88,33347.0,378.6903,379.2196,378.6903,379.151,33347.0
2024-04-09 11:20:00,386.9,386.93,386.65,386.79,27923.0,379.1706,379.2,378.9256,379.0628,27923.0
2024-04-09 11:25:00,386.83,387.09,386.73,386.82,28132.0,379.102,379.3568,379.004,379.0922,28132.0
2024-04-09 11:30:00,386.81,386.95,386.72,386.86,20504.0,379.0824,379.2196,378.9942,379.1314,20504.0
2024-04-09 11:35:00,386.87,387.0,386.76,386.83,39919.0,379.1412,379.2686,379.0334,379.102,39919.0
2024-04-09 11:40:00,386.82,387.45,386.7,387.34,61424.0,379.0922,379.7096,378.9746,379.6018,61424.0
2024-04-09 11:45:00,387.32,387.5,387.26,387.42,51066.0,379.5822,379.7586,379.5234,379.6802,51066.0
2024-04-09 11:50:00,387.42,387.43,387.17,387.43,40769.0,379.6802,379.69,379.4352,379.69,40769.0
2024-04-09 11:55:00,387.49,387.5,387.36,387.42,30912.0,379.7488,379.7586,379.6214,379.6802,30912.0
2024-04-09 12:00:00,387.35,387.73,387.35,387.71,37926.0,379.6116,379.984,379.6116,379.9644,37926.0
2024-04-09 12:05:00,387.71,387.76,387.49,387.66,24246.0,379.9644,380.0134,379.7488,379.9154,24246.0
2024-04-09 12:10:00,387.69,388.05,387.6,387.85,51212.0,379.9448,380.2976,379.8566,380.1016,51212.0
2024-04-09 12:15:00,387.82,387.93,387.7,387.72,35323.0,380.0722,380.18,379.9546,379.9742,35323.0
2024-04-09 12:20:00,387.75,387.87,387.62,387.87,29334.0,380.0036,380.1212,379.8762,380.1212,29334.0
2024-04-09 12:25:00,387.79,387.91,387.72,387.75,21206.0,380.0428,380.1604,379.9742,380.0036,21206.0
2024-04-09 12:30:00,387.75,388.07,387.75,388.06,22031.0,380.0036,380.3172,380.0036,380.3074,22031.0
2024-04-09 12:35:00,388.06,388.06,387.81,387.97,23329.0,380.3074,380.3074,380.0624,380.2192,23329.0
2024-04-09 12:40:00,387.93,387.97,387.81,387.81,25451.0,380.18,380.2192,380.0624,380.0624,25451.0
2024-04-09 12:45:00,387.83,387.88,387.72,387.8,30568.0,380.082,380.131,379.9742,380.0526,30568.0
2024-04-09 12:50:00,387.79,387.81,387.13,387.21,69465.0,380.0428,380.0624,379.396,379.4744,69465.0
2024-04-09 12:55:00,387.24,387.47,387.23,387.29,56806.0,379.5038,379.7292,379.494,379.5528,56806.0
2024-04-09 13:00:00,387.29,387.5,387.22,387.5,34472.0,379.5528,379.7586,379.4842,379.7586,34472.0
2024-04-09 13:05:00,387.48,387.74,387.47,387.63,20330.0,379.739,379.9938,379.7292,379.886,20330.0
2024-04-09 13:10:00,387.64,387.69,387.48,387.64,7753.0,379.8958,379.9448,379.739,379.8958,7753.0
2024-04-09 13:15:00,387.62,387.66,387.45,387.64,11239.0,379.8762,379.9154,379.7096,379.8958,11239.0
2024-04-09 13:20:00,387.67,387.94,387.62,387.65,13631.0,379.9252,380.1898,379.8762,379.9056,13631.0
2024-04-09 13:25:00,387.62,387.7,387.46,387.54,14346.0,379.8762,379.9546,379.7194,379.7978,14346.0
2024-04-09 13:30:00,387.54,387.71,387.53,387.59,13236.0,379.7978,379.9644,379.788,379.8468,13236.0
2024-04-09 13:35:00,387.61,387.85,387.59,387.85,13102.0,379.8664,380.1016,379.8468,380.1016,13102.0
2024-04-09 13:40:00,387.9,387.98,387.46,387.51,17160.0,380.1506,380.229,379.7194,379.7684,17160.0
2024-04-09 13:45:00,387.54,387.63,387.38,387.48,13511.0,379.7978,379.886,379.641,379.739,13511.0
2024-04-09 13:50:00,387.51,387.65,387.44,387.52,13365.0,379.7684,379.9056,379.6998,379.7782,13365.0
2024-04-09 13:55:00,387.57,387.58,387.37,387.38,22031.0,379.8272,379.837,379.6312,379.641,22031.0
2024-04-09 14:00:00,387.35,387.39,387.09,387.37,24254.0,379.6116,379.6508,379.3568,379.6312,24254.0
2024-04-09 14:05:00,387.44,387.65,387.32,387.65,21732.0,379.6998,379.9056,379.5822,379.9056,21732.0
2024-04-09 14:10:00,387.68,387.68,387.48,387.52,12392.0,379.935,379.935,379.739,379.7782,12392.0
2024-04-09 14:15:00,387.54,387.7,387.48,387.66,12562.0,379.7978,379.9546,379.739,379.9154,12562.0
2024-04-09 14:20:00,387.66,387.72,387.31,387.37,16755.0,379.9154,379.9742,379.5724,379.6312,16755.0
2024-04-09 14:25:00,387.37,387.52,387.25,387.3,17372.0,379.6312,379.7782,379.5136,379.5626,17372.0
2024-04-09 14:30:00,387.26,387.27,387.08,387.24,19994.0,379.5234,379.5332,379.347,379.5038,19994.0
2024-04-09 14:35:00,387.23,387.43,387.13,387.15,20552.0,379.494,379.69,379.396,379.4156,20552.0
2024-04-09 14:40:00,387.17,387.29,387.07,387.1,10041.0,379.4352,379.5528,379.3372,379.3666,10041.0
2024-04-09 14:45:00,387.1,387.3,387.04,387.16,19526.0,379.3666,379.5626,379.3078,379.4254,19526.0
2024-04-09 14:50:00,387.17,387.39,387.1,387.26,19207.0,379.4352,379.6508,379.3666,379.5234,19207.0
2024-04-09 14:55:00,387.24,387.36,387.18,387.22,19754.0,379.5038,379.6214,379.445,379.4842,19754.0
2024-04-09 15:00:00,387.2,387.2,386.91,387.15,26883.0,379.4646,379.4646,379.1804,379.4156,26883.0
2024-04-09 15:05:00,387.13,387.23,386.74,386.83,24842.0,379.396,379.494,379.0138,379.102,24842.0
2024-04-09 15:10:00,386.79,387.07,386.73,387.0,39973.0,379.0628,379.3372,379.004,379.2686,39973.0
2024-04-09 15:15:00,386.99,387.54,386.98,387.54,41727.0,379.2588,379.7978,379.249,379.7978,41727.0
2024-04-09 15:20:00,387.55,388.0,387.48,387.88,53900.0,379.8076,380.2486,379.739,380.131,53900.0
2024-04-09 15:25:00,387.88,388.64,387.88,388.58,77419.0,380.131,380.8758,380.131,380.817,77419.0
2024-04-09 15:30:00,388.59,388.86,388.42,388.54,86230.0,380.8268,381.0914,380.6602,380.7778,86230.0
2024-04-09 15:35:00,388.55,388.64,387.98,387.99,51991.0,380.7876,380.8758,380.229,380.2388,51991.0
2024-04-09 15:40:00,388.01,388.13,387.73,388.06,76684.0,380.2584,380.376,379.984,380.3074,76684.0
2024-04-09 15:45:00,388.05,388.12,387.83,387.97,38987.0,380.2976,380.3662,380.082,380.2192,38987.0
2024-04-09 15:50:00,387.98,388.23,387.84,388.23,63439.0,380.229,380.474,380.0918,380.474,63439.0
2024-04-09 15:55:00,388.24,388.99,388.23,388.9,173507.0,380.4838,381.2188,380.474,381.1306,173507.0
2024-04-10 09:30:00,384.9,385.17,383.91,384.42,169772.0,377.2105,377.4751,376.2403,376.7401,169772.0
2024-04-10 09:35:00,384.36,384.4,383.58,383.81,96163.0,376.6813,376.7205,375.9169,376.1423,96163.0
2024-04-10 09:40:00,383.68,384.34,383.51,384.3,86791.0,376.0149,376.6617,375.8483,376.6225,86791.0
2024-04-10 09:45:00,384.24,384.31,383.48,383.57,112654.0,376.5637,376.6323,375.8189,375.9071,112654.0
2024-04-10 09:50:00,383.58,384.32,383.5,384.24,76814.0,375.9169,376.6421,375.8385,376.5637,76814.0
2024-04-10 09:55:00,384.23,384.42,383.89,384.08,91031.0,376.5539,376.7401,376.2207,376.4069,91031.0
2024-04-10 10:00:00,384.12,384.22,383.77,383.88,55793.0,376.4461,376.5441,376.1031,376.2109,55793.0
2024-04-10 10:05:00,383.96,384.84,383.94,384.64,57288.0,376.2893,377.1517,376.2697,376.9557,57288.0
2024-04-10 10:10:00,384.6,384.65,384.17,384.26,40021.0,376.9165,376.9655,376.4951,376.5833,40021.0
2024-04-10 10:15:00,384.27,384.97,384.05,384.87,89740.0,376.5931,377.2791,376.3775,377.1811,89740.0
2024-04-10 10:20:00,384.86,385.14,384.77,384.95,60380.0,377.1713,377.4457,377.0831,377.2595,60380.0
2024-04-10 10:25:00,384.97,385.24,384.85,384.9,37737.0,377.2791,377.5437,377.1615,377.2105,37737.0
2024-04-10 10:30:00,384.9,385.52,384.87,385.36,66094.0,377.2105,377.8181,377.1811,377.6613,66094.0
2024-04-10 10:35:00,385.41,385.97,385.38,385.78,63671.0,377.7103,378.2591,377.6809,378.0729,63671.0
2024-04-10 10:40:00,385.81,385.82,385.5,385.5,30320.0,378.1023,378.1121,377.7985,377.7985,30320.0
2024-04-10 10:45:00,385.53,385.7,385.34,385.53,31404.0,377.8279,377.9945,377.6417,377.8279,31404.0
2024-04-10 10:50:00,385.58,385.65,384.96,385.0,39193.0,377.8769,377.9455,377.2693,377.3085,39193.0
2024-04-10 10:55:00,385.03,385.03,384.65,384.92,38163.0,377.3379,377.3379,376.9655,377.2301,38163.0
2024-04-10 11:00:00,384.85,384.96,384.51,384.52,19902.0,377.1615,377.2693,376.8283,376.8381,19902.0
2024-04-10 11:05:00,384.56,384.78,384.41,384.56,16730.0,376.8773,377.0929,376.7303,376.8773,16730.0
2024-04-10 11:10:00,384.6,384.6,384.2,384.37,38146.0,376.9165,376.9165,376.5245,376.6911,38146.0
2024-04-10 11:15:00,384.38,384.44,384.12,384.21,16691.0,376.7009,376.7597,376.4461,376.5343,16691.0
2024-04-10 11:20:00,384.22,384.51,384.19,384.19,12927.0,376.5441,376.8283,376.5147,376.5147,12927.0
2024-04-10 11:25:00,384.26,384.53,384.18,384.51,25621.0,376.5833,376.8479,376.5049,376.8283,25621.0
2024-04-10 11:30:00,384.56,384.58,384.07,384.31,21000.0,376.8773,376.8969,376.3971,376.6323,21000.0
2024-04-10 11:35:00,384.32,384.32,383.86,383.94,22579.0,376.6421,376.6421,376.1913,376.2697,22579.0
2024-04-10 11:40:00,383.95,383.95,383.64,383.72,21881.0,376.2795,376.2795,375.9757,376.0541,21881.0
2024-04-10 11:45:00,383.7,383.97,383.65,383.85,27177.0,376.0345,376.2991,375.9855,376.1815,27177.0
2024-04-10 11:50:00,383.86,384.0,383.76,383.9,19205.0,376.1913,376.3285,376.0933,376.2305,19205.0
2024-04-10 11:55:00,383.87,383.87,383.69,383.8,20651.0,376.2011,376.2011,376.0247,376.1325,20651.0
2024-04-10 12:00:00,383.84,384.05,383.64,383.98,18614.0,376.1717,376.3775,375.9757,376.3089,18614.0
2024-04-10 12:05:00,383.99,384.08,383.66,383.86,12525.0,376.3187,376.4069,375.9953,376.1913,12525.0
2024-04-10 12:10:00,383.92,383.95,383.62,383.69,24301.0,376.2501,376.2795,375.9561,376.0247,24301.0
2024-04-10 12:15:00,383.71,383.95,383.71,383.85,17436.0,376.0443,376.2795,376.0443,376.1815,17436.0
2024-04-10 12:20:00,383.86,383.95,383.73,383.9,10479.0,376.1913,376.2795,376.0639,376.2305,10479.0
2024-04-10 12:25:00,383.91,384.08,383.9,383.95,10476.0,376.2403,376.4069,376.2305,376.2795,10476.0
2024-04-10 12:30:00,383.91,383.91,383.79,383.84,15025.0,376.2403,376.2403,376.1227,376.1717,15025.0
2024-04-10 12:35:00,383.88,384.22,383.87,384.13,31884.0,376.2109,376.5441,376.2011,376.4559,31884.0
2024-04-10 12:40:00,384.09,384.18,383.9,383.9,16481.0,376.4167,376.5049,376.2305,376.2305,16481.0
2024-04-10 12:45:00,383.9,384.15,383.89,384.13,8157.0,376.2305,376.4755,376.2207,376.4559,8157.0
2024-04-10 12:50:00,384.12,384.36,383.99,384.33,24827.0,376.4461,376.6813,376.3187,376.6519,24827.0
2024-04-10 12:55:00,384.32,384.61,384.31,384.48,21652.0,376.6421,376.9263,376.6323,376.7989,21652.0
2024-04-10 13:00:00,384.47,384.68,383.49,383.69,118871.0,376.7891,376.9949,375.8287,376.0247,118871.0
2024-04-10 13:05:00,383.64,383.64,383.05,383.07,43668.0,375.9757,375.9757,375.3975,375.4171,43668.0
2024-04-10 13:10:00,383.09,383.53,383.03,383.51,65149.0,375.4367,375.8679,375.3779,375.8483,65149.0
2024-04-10 13:15:00,383.46,384.06,383.24,384.02,52207.0,375.7993,376.3873,375.5837,376.3481,52207.0
2024-04-10 13:20:00,383.97,384.9,383.95,384.8,161986.0,376.2991,377.2105,376.2795,377.1125,161986.0
2024-04-10 13:25:00,384.75,384.99,384.03,384.06,85539.0,377.0635,377.2987,376.3579,376.3873,85539.0
2024-04-10 13:30:00,384.01,384.37,383.46,383.87,128066.0,376.3383,376.6911,375.7993,376.2011,128066.0
2024-04-10 13:35:00,383.88,383.97,383.27,383.4,37885.0,376.2109,376.2991,375.6131,375.7405,37885.0
2024-04-10 13:40:00,383.4,383.8,383.18,383.27,63453.0,375.7405,376.1325,375.5249,375.6131,63453.0
2024-04-10 13:45:00,383.28,383.56,383.15,383.56,28896.0,375.6229,375.8973,375.4955,375.8973,28896.0
2024-04-10 13:50:00,383.53,383.7,383.26,383.66,39426.0,375.8679,376.0345,375.6033,375.9953,39426.0
2024-04-10 13:55:00,383.66,384.77,383.59,384.06,148908.0,375.9953,377.0831,375.9267,376.3873,148908.0
2024-04-10 14:00:00,384.08,384.45,383.72,384.4,57638.0,376.4069,376.7695,376.0541,376.7205,57638.0
2024-04-10 14:05:00,384.33,384.43,383.94,384.27,30012.0,376.6519,376.7499,376.2697,376.5931,30012.0
2024-04-10 14:10:00,384.29,384.45,384.06,384.43,11597.0,376.6127,376.7695,376.3873,376.7499,11597.0
2024-04-10 14:15:00,384.44,384.64,383.78,384.0,32812.0,376.7597,376.9557,376.1129,376.3285,32812.0
2024-04-10 14:20:00,384.03,384.34,383.6,383.69,45147.0,376.3579,376.6617,375.9365,376.0247,45147.0
2024-04-10 14:25:00,383.78,384.04,383.56,383.57,32182.0,376.1129,376.3677,375.8973,375.9071,32182.0
2024-04-10 14:30:00,383.64,383.82,383.46,383.68,38812.0,375.9757,376.1521,375.7993,376.0149,38812.0
2024-04-10 14:35:00,383.63,384.03,383.54,384.01,20412.0,375.9659,376.3579,375.8777,376.3383,20412.0
2024-04-10 14:40:00,383.99,384.16,383.85,384.01,32326.0,376.3187,376.4853,376.1815,376.3383,32326.0
2024-04-10 14:45:00,384.04,384.16,383.88,384.05,29820.0,376.3677,376.4853,376.2109,376.3775,29820.0
2024-04-10 14:50:00,383.99,384.2,383.69,383.82,72580.0,376.3187,376.5245,376.0247,376.1521,72580.0
2024-04-10 14:55:00,383.79,383.79,383.12,383.14,42582.0,376.1227,376.1227,375.4661,375.4857,42582.0
2024-04-10 15:00:00,383.16,383.59,383.11,383.25,54832.0,375.5053,375.9267,375.4563,375.5935,54832.0
2024-04-10 15:05:00,383.26,383.66,383.12,383.62,23979.0,375.6033,375.9953,375.4661,375.9561,23979.0
2024-04-10 15:10:00,383.64,384.24,383.62,384.24,33751.0,375.9757,376.5637,375.9561,376.5637,33751.0
2024-04-10 15:15:00,384.17,384.5,384.05,384.5,75548.0,376.4951,376.8185,376.3775,376.8185,75548.0
2024-04-10 15:20:00,384.53,384.83,384.39,384.83,98478.0,376.8479,377.1419,376.7107,377.1419,98478.0
2024-04-10 15:25:00,384.82,384.98,384.52,384.52,62423.0,377.1321,377.2889,376.8381,376.8381,62423.0
2024-04-10 15:30:00,384.55,384.57,384.01,384.17,51584.0,376.8675,376.8871,376.3383,376.4951,51584.0
2024-04-10 15:35:00,384.19,384.32,383.97,383.98,27559.0,376.5147,376.6421,376.2991,376.3089,27559.0
2024-04-10 15:40:00,384.04,384.69,384.04,384.66,41217.0,376.3677,377.0047,376.3677,376.9753,41217.0
2024-04-10 15:45:00,384.62,384.92,384.52,384.72,68919.0,376.9361,377.2301,376.8381,377.0341,68919.0
2024-04-10 15:50:00,384.72,384.85,384.5,384.82,77294.0,377.0341,377.1615,376.8185,377.1321,77294.0
2024-04-10 15:55:00,384.82,385.12,384.47,384.54,246425.0,377.1321,377.4261,376.7891,376.8577,246425.0
2024-04-11 09:30:00,385.45,385.67,384.44,384.88,179021.0,377.7495,377.9651,376.7597,377.1909,179021.0
2024-04-11 09:35:00,384.88,384.88,384.13,384.26,36673.0,377.1909,377.1909,376.4559,376.5833,36673.0
2024-04-11 09:40:00,384.2,384.57,384.0,384.15,49801.0,376.5245,376.8871,376.3285,376.4755,49801.0
2024-04-11 09:45:00,384.19,384.34,383.78,384.02,73184.0,376.5147,376.6617,376.1129,376.3481,73184.0
2024-04-11 09:50:00,383.97,384.28,383.88,384.2,29071.0,376.2991,376.6029,376.2109,376.5245,29071.0
2024-04-11 09:55:00,384.37,384.46,383.83,384.03,26527.0,376.6911,376.7793,376.1619,376.3579,26527.0
2024-04-11 10:00:00,383.96,383.98,383.2,383.29,47741.0,376.2893,376.3089,375.5445,375.6327,47741.0
2024-04-11 10:05:00,383.36,383.39,382.77,382.88,52234.0,375.7013,375.7307,375.1231,375.2309,52234.0
2024-04-11 10:10:00,382.87,383.02,382.59,382.92,53619.0,375.2211,375.3681,374.9467,375.2701,53619.0
2024-04-11 10:15:00,382.92,382.92,382.16,382.3,42941.0,375.2701,375.2701,374.5253,374.6625,42941.0
2024-04-11 10:20:00,382.24,382.7,382.21,382.59,30894.0,374.6037,375.0545,374.5743,374.9467,30894.0
2024-04-11 10:25:00,382.58,382.58,382.0,382.09,33387.0,374.9369,374.9369,374.3685,374.4567,33387.0
2024-04-11 10:30:00,382.11,382.65,382.07,382.29,86064.0,374.4763,375.0055,374.4371,374.6527,86064.0
2024-04-11 10:35:00,382.33,382.69,382.22,382.6,35104.0,374.6919,375.0447,374.5841,374.9565,35104.0
2024-04-11 10:40:00,382.63,382.81,382.49,382.66,76779.0,374.9859,375.1623,374.8487,375.0153,76779.0
2024-04-11 10:45:00,382.74,382.86,382.69,382.75,42859.0,375.0937,375.2113,375.0447,375.1035,42859.0
2024-04-11 10:50:00,382.73,382.84,382.48,382.59,20932.0,375.0839,375.1917,374.8389,374.9467,20932.0
2024-04-11 10:55:00,382.63,382.66,382.42,382.45,18549.0,374.9859,375.0153,374.7801,374.8095,18549.0
2024-04-11 11:00:00,382.47,382.78,382.37,382.67,43680.0,374.8291,375.1329,374.7311,375.0251,43680.0
2024-04-11 11:05:00,382.62,382.64,382.14,382.23,37751.0,374.9761,374.9957,374.5057,374.5939,37751.0
2024-04-11 11:10:00,382.3,382.55,382.28,382.45,20243.0,374.6625,374.9075,374.6429,374.8095,20243.0
2024-04-11 11:15:00,382.47,382.84,382.47,382.58,19928.0,374.8291,375.1917,374.8291,374.9369,19928.0
2024-04-11 11:20:00,382.59,382.94,382.57,382.57,19276.0,374.9467,375.2897,374.9271,374.9271,19276.0
2024-04-11 11:25:00,382.58,382.63,382.39,382.39,17321.0,374.9369,374.9859,374.7507,374.7507,17321.0
2024-04-11 11:30:00,382.4,382.72,382.3,382.49,23665.0,374.7605,375.0741,374.6625,374.8487,23665.0
2024-04-11 11:35:00,382.63,382.97,382.59,382.92,22801.0,374.9859,375.3191,374.9467,375.2701,22801.0
2024-04-11 11:40:00,382.93,383.31,382.82,382.85,42878.0,375.2799,375.6523,375.1721,375.2015,42878.0
2024-04-11 11:45:00,382.87,383.31,382.87,383.16,23050.0,375.2211,375.6523,375.2211,375.5053,23050.0
2024-04-11 11:50:00,383.21,383.35,383.17,383.28,10244.0,375.5543,375.6915,375.5151,375.6229,10244.0
2024-04-11 11:55:00,383.3,383.96,383.29,383.82,41351.0,375.6425,376.2893,375.6327,376.1521,41351.0
2024-04-11 12:00:00,383.9,383.91,383.5,383.63,18280.0,376.2305,376.2403,375.8385,375.9659,18280.0
2024-04-11 12:05:00,383.58,383.65,383.46,383.49,19628.0,375.9169,375.9855,375.7993,375.8287,19628.0
2024-04-11 12:10:00,383.51,383.57,383.41,383.55,4650.0,375.8483,375.9071,375.7503,375.8875,4650.0
2024-04-11 12:15:00,383.55,383.64,383.45,383.61,12076.0,375.8875,375.9757,375.7895,375.9463,12076.0
2024-04-11 12:20:00,383.61,383.79,383.46,383.73,9843.0,375.9463,376.1227,375.7993,376.0639,9843.0
2024-04-11 12:25:00,383.79,383.79,383.25,383.25,27576.0,376.1227,376.1227,375.5935,375.5935,27576.0
2024-04-11 12:30:00,383.27,383.49,383.21,383.45,16270.0,375.6131,375.8287,375.5543,375.7895,16270.0
2024-04-11 12:35:00,383.44,383.53,383.22,383.32,7880.0,375.7797,375.8679,375.5641,375.6621,7880.0
2024-04-11 12:40:00,383.35,383.53,383.31,383.38,13762.0,375.6915,375.8679,375.6523,375.7209,13762.0
2024-04-11 12:45:00,383.39,383.83,383.39,383.83,20632.0,375.7307,376.1619,375.7307,376.1619,20632.0
2024-04-11 12:50:00,383.81,383.81,383.6,383.61,21032.0,376.1423,376.1423,375.9365,375.9463,21032.0
2024-04-11 12:55:00,383.61,383.7,383.41,383.51,11522.0,375.9463,376.0345,375.7503,375.8483,11522.0
2024-04-11 13:00:00,383.52,384.14,383.23,384.0,85960.0,375.8581,376.4657,375.5739,376.3285,85960.0
2024-04-11 13:05:00,383.99,384.49,383.92,384.23,56105.0,376.3187,376.8087,376.2501,376.5539,56105.0
2024-04-11 13:10:00,384.28,384.7,384.27,384.64,21836.0,376.6029,377.0145,376.5931,376.9557,21836.0
2024-04-11 13:15:00,384.65,384.97,384.45,384.97,48299.0,376.9655,377.2791,376.7695,377.2791,48299.0
2024-04-11 13:20:00,384.95,385.2,384.64,384.81,79860.0,377.2595,377.5045,376.9557,377.1223,79860.0
2024-04-11 13:25:00,384.83,385.06,384.78,384.78,44154.0,377.1419,377.3673,377.0929,377.0929,44154.0
2024-04-11 13:30:00,384.8,384.97,384.79,384.85,33144.0,377.1125,377.2791,377.1027,377.1615,33144.0
2024-04-11 13:35:00,384.84,384.88,384.64,384.64,36288.0,377.1517,377.1909,376.9557,376.9557,36288.0
2024-04-11 13:40:00,384.64,384.96,384.47,384.9,41922.0,376.9557,377.2693,376.7891,377.2105,41922.0
2024-04-11 13:45:00,384.93,385.13,384.8,385.13,30831.0,377.2399,377.4359,377.1125,377.4359,30831.0
2024-04-11 13:50:00,385.12,385.18,384.96,385.1,36952.0,377.4261,377.4849,377.2693,377.4065,36952.0
2024-04-11 13:55:00,385.05,385.23,384.99,385.05,23988.0,377.3575,377.5339,377.2987,377.3575,23988.0
2024-04-11 14:00:00,385.08,385.49,385.0,385.35,66475.0,377.3869,377.7887,377.3085,377.6515,66475.0
2024-04-11 14:05:00,385.35,386.08,385.35,385.81,76699.0,377.6515,378.3669,377.6515,378.1023,76699.0
2024-04-11 14:10:00,385.81,385.86,385.48,385.48,60429.0,378.1023,378.1513,377.7789,377.7789,60429.0
2024-04-11 14:15:00,385.53,385.72,385.46,385.53,46692.0,377.8279,378.0141,377.7593,377.8279,46692.0
2024-04-11 14:20:00,385.51,385.67,385.5,385.66,41498.0,377.8083,377.9651,377.7985,377.9553,41498.0
2024-04-11 14:25:00,385.69,385.88,385.64,385.7,49534.0,377.9847,378.1709,377.9357,377.9945,49534.0
2024-04-11 14:30:00,385.71,385.9,385.58,385.87,29293.0,378.0043,378.1905,377.8769,378.1611,29293.0
2024-04-11 14:35:00,385.87,385.98,385.81,385.85,29689.0,378.1611,378.2689,378.1023,378.1415,29689.0
2024-04-11 14:40:00,385.93,386.0,385.75,385.86,35795.0,378.2199,378.2885,378.0435,378.1513,35795.0
2024-04-11 14:45:00,385.9,385.9,385.53,385.58,40724.0,378.1905,378.1905,377.8279,377.8769,40724.0
2024-04-11 14:50:00,385.6,385.66,385.25,385.39,60490.0,377.8965,377.9553,377.5535,377.6907,60490.0
2024-04-11 14:55:00,385.4,385.69,385.4,385.53,28783.0,377.7005,377.9847,377.7005,377.8279,28783.0
2024-04-11 15:00:00,385.53,385.73,385.49,385.49,29672.0,377.8279,378.0239,377.7887,377.7887,29672.0
2024-04-11 15:05:00,385.54,385.86,385.54,385.68,49441.0,377.8377,378.1513,377.8377,377.9749,49441.0
2024-04-11 15:10:00,385.69,385.78,385.39,385.39,23918.0,377.9847,378.0729,377.6907,377.6907,23918.0
2024-04-11 15:15:00,385.4,385.53,385.3,385.33,37239.0,377.7005,377.8279,377.6025,377.6319,37239.0
2024-04-11 15:20:00,385.35,385.6,385.28,385.45,22289.0,377.6515,377.8965,377.5829,377.7495,22289.0
2024-04-11 15:25:00,385.4,385.54,385.33,385.46,18890.0,377.7005,377.8377,377.6319,377.7593,18890.0
2024-04-11 15:30:00,385.45,385.47,385.26,385.42,26062.0,377.7495,377.7691,377.5633,377.7201,26062.0
2024-04-11 15:35:00,385.35,385.4,385.28,385.36,41346.0,377.6515,377.7005,377.5829,377.6613,41346.0
2024-04-11 15:40:00,385.37,385.59,385.31,385.57,40280.0,377.6711,377.8867,377.6123,377.8671,40280.0
2024-04-11 15:45:00,385.54,385.69,385.23,385.23,55358.0,377.8377,377.9847,377.5339,377.5339,55358.0
2024-04-11 15:50:00,385.23,385.23,384.88,385.01,87841.0,377.5339,377.5339,377.1909,377.3183,87841.0
2024-04-11 15:55:00,385.02,385.1,384.5,384.54,172553.0,377.3281,377.4065,376.8185,376.8577,172553.0
2024-04-12 09:30:00,382.34,382.81,381.98,382.58,173462.0,374.7017,375.1623,374.3489,374.9369,173462.0
2024-04-12 09:35:00,382.58,382.71,382.16,382.66,66370.0,374.9369,375.0643,374.5253,375.0153,66370.0
2024-04-12 09:40:00,382.7,382.7,382.3,382.36,47022.0,375.0545,375.0545,374.6625,374.7213,47022.0
2024-04-12 09:45:00,382.3,382.93,382.25,382.52,86006.0,374.6625,375.2799,374.6135,374.8781,86006.0
2024-04-12 09:50:00,382.55,382.74,381.87,382.08,59476.0,374.9075,375.0937,374.241,374.4469,59476.0
2024-04-12 09:55:00,382.07,382.59,381.95,382.59,35140.0,374.4371,374.9467,374.3195,374.9467,35140.0
2024-04-12 10:00:00,382.63,382.64,381.96,382.17,101180.0,374.9859,374.9957,374.3293,374.5351,101180.0
2024-04-12 10:05:00,382.14,382.27,381.49,381.66,93186.0,374.5057,374.6331,373.8686,374.0352,93186.0
2024-04-12 10:10:00,381.72,381.9,381.58,381.79,52301.0,374.094,374.2704,373.9568,374.1626,52301.0
2024-04-12 10:15:00,381.74,381.96,381.37,381.83,94280.0,374.1136,374.3293,373.751,374.2018,94280.0
2024-04-12 10:20:00,381.81,381.85,381.65,381.68,14644.0,374.1822,374.2214,374.0254,374.0548,14644.0
2024-04-12 10:25:00,381.68,381.72,381.33,381.37,21467.0,374.0548,374.094,373.7118,373.751,21467.0
2024-04-12 10:30:00,381.37,381.63,381.31,381.37,37770.0,373.751,374.0058,373.6922,373.751,37770.0
2024-04-12 10:35:00,381.4,381.45,380.78,381.08,98415.0,373.7804,373.8294,373.1728,373.4668,98415.0
2024-04-12 10:40:00,381.1,381.18,380.8,381.07,64383.0,373.4864,373.5648,373.1924,373.457,64383.0
2024-04-12 10:45:00,381.03,381.09,380.73,380.79,38583.0,373.4178,373.4766,373.1238,373.1826,38583.0
2024-04-12 10:50:00,380.77,380.99,380.46,380.97,56434.0,373.163,373.3786,372.8592,373.359,56434.0
2024-04-12 10:55:00,380.98,381.07,380.66,380.72,79845.0,373.3688,373.457,373.0552,373.114,79845.0
2024-04-12 11:00:00,380.71,381.23,380.64,381.19,114459.0,373.1042,373.6138,373.0356,373.5746,114459.0
2024-04-12 11:05:00,381.13,381.13,380.73,380.81,41341.0,373.5158,373.5158,373.1238,373.2022,41341.0
2024-04-12 11:10:00,380.84,381.12,380.72,380.92,51993.0,373.2316,373.506,373.114,373.31,51993.0
2024-04-12 11:15:00,380.91,381.3,380.7,381.2,62413.0,373.3002,373.6824,373.0944,373.5844,62413.0
2024-04-12 11:20:00,381.19,381.23,380.98,381.1,28247.0,373.5746,373.6138,373.3688,373.4864,28247.0
2024-04-12 11:25:00,381.07,381.41,380.99,381.38,38618.0,373.457,373.7902,373.3786,373.7608,38618.0
2024-04-12 11:30:00,381.41,381.59,381.27,381.59,27884.0,373.7902,373.9666,373.653,373.9666,27884.0
2024-04-12 11:35:00,381.57,381.73,381.38,381.4,15928.0,373.947,374.1038,373.7608,373.7804,15928.0
2024-04-12 11:40:00,381.43,381.6,381.3,381.59,36407.0,373.8098,373.9764,373.6824,373.9666,36407.0
2024-04-12 11:45:00,381.58,381.93,381.53,381.92,21093.0,373.9568,374.2999,373.9078,374.2901,21093.0
2024-04-12 11:50:00,381.92,381.92,381.52,381.64,32998.0,374.2901,374.2901,373.898,374.0156,32998.0
2024-04-12 11:55:00,381.63,381.77,381.55,381.58,19376.0,374.0058,374.143,373.9274,373.9568,19376.0
2024-04-12 12:00:00,381.6,381.62,381.28,381.46,32012.0,373.9764,373.996,373.6628,373.8392,32012.0
2024-04-12 12:05:00,381.53,381.68,381.48,381.53,16152.0,373.9078,374.0548,373.8588,373.9078,16152.0
2024-04-12 12:10:00,381.53,381.55,381.26,381.27,22548.0,373.9078,373.9274,373.6432,373.653,22548.0
2024-04-12 12:15:00,381.3,381.38,380.54,380.55,79418.0,373.6824,373.7608,372.9376,372.9474,79418.0
2024-04-12 12:20:00,380.57,381.07,380.55,380.96,46582.0,372.967,373.457,372.9474,373.3492,46582.0
2024-04-12 12:25:00,380.96,381.11,380.56,380.62,28184.0,373.3492,373.4962,372.9572,373.016,28184.0
2024-04-12 12:30:00,380.65,380.75,380.29,380.55,53368.0,373.0454,373.1434,372.6926,372.9474,53368.0
2024-04-12 12:35:00,380.57,380.57,379.83,380.06,65932.0,372.967,372.967,372.2418,372.4672,65932.0
2024-04-12 12:40:00,379.98,380.15,379.91,379.97,65443.0,372.3888,372.5554,372.3202,372.379,65443.0
2024-04-12 12:45:00,380.05,380.14,379.78,379.88,30636.0,372.4574,372.5456,372.1928,372.2908,30636.0
2024-04-12 12:50:00,379.91,380.13,379.91,380.03,25449.0,372.3202,372.5358,372.3202,372.4378,25449.0
2024-04-12 12:55:00,379.99,380.08,379.79,379.79,39411.0,372.3986,372.4868,372.2026,372.2026,39411.0
2024-04-12 13:00:00,379.8,379.97,379.62,379.77,37682.0,372.2124,372.379,372.036,372.183,37682.0
2024-04-12 13:05:00,379.82,380.01,379.43,379.56,50414.0,372.232,372.4182,371.8498,371.9772,50414.0
2024-04-12 13:10:00,379.57,379.81,379.57,379.73,19213.0,371.987,372.2222,371.987,372.1438,19213.0
2024-04-12 13:15:00,379.76,380.03,379.58,379.59,39730.0,372.1732,372.4378,371.9968,372.0066,39730.0
2024-04-12 13:20:00,379.62,379.62,379.23,379.3,53146.0,372.036,372.036,371.6538,371.7224,53146.0
2024-04-12 13:25:00,379.27,379.46,378.99,379.14,49457.0,371.693,371.8792,371.4186,371.5656,49457.0
2024-04-12 13:30:00,379.09,379.11,378.85,378.92,49481.0,371.5166,371.5362,371.2814,371.35,49481.0
2024-04-12 13:35:00,378.91,378.99,378.81,378.95,28501.0,371.3402,371.4186,371.2422,371.3794,28501.0
2024-04-12 13:40:00,378.92,379.6,378.92,379.45,65310.0,371.35,372.0164,371.35,371.8694,65310.0
2024-04-12 13:45:00,379.43,380.05,379.41,379.87,66084.0,371.8498,372.4574,371.8302,372.281,66084.0
2024-04-12 13:50:00,379.92,380.09,379.55,379.6,29715.0,372.33,372.4966,371.9674,372.0164,29715.0
2024-04-12 13:55:00,379.62,379.8,379.48,379.53,36315.0,372.036,372.2124,371.8988,371.9478,36315.0
2024-04-12 14:00:00,379.51,379.56,379.21,379.56,41851.0,371.9282,371.9772,371.6342,371.9772,41851.0
2024-04-12 14:05:00,379.52,380.2,379.5,380.07,59355.0,371.938,372.6044,371.9184,372.477,59355.0
2024-04-12 14:10:00,380.06,380.25,379.81,379.84,48492.0,372.4672,372.6534,372.2222,372.2516,48492.0
2024-04-12 14:15:00,379.78,380.12,379.78,379.92,31940.0,372.1928,372.526,372.1928,372.33,31940.0
2024-04-12 14:20:00,379.96,380.04,379.64,379.65,29537.0,372.3692,372.4476,372.0556,372.0654,29537.0
2024-04-12 14:25:00,379.67,379.74,379.42,379.68,35844.0,372.085,372.1536,371.84,372.0948,35844.0
2024-04-12 14:30:00,379.72,379.75,379.29,379.44,68091.0,372.134,372.1634,371.7126,371.8596,68091.0
2024-04-12 14:35:00,379.41,379.53,379.16,379.22,41229.0,371.8302,371.9478,371.5852,371.644,41229.0
2024-04-12 14:40:00,379.24,379.7,379.13,379.31,81395.0,371.6636,372.1144,371.5558,371.7322,81395.0
2024-04-12 14:45:00,379.4,379.51,379.26,379.28,31908.0,371.8204,371.9282,371.6832,371.7028,31908.0
2024-04-12 14:50:00,379.32,379.7,379.32,379.56,33031.0,371.742,372.1144,371.742,371.9772,33031.0
2024-04-12 14:55:00,379.55,379.6,379.15,379.19,36440.0,371.9674,372.0164,371.5754,371.6146,36440.0
2024-04-12 15:00:00,379.12,379.23,378.94,379.18,46684.0,371.546,371.6538,371.3696,371.6048,46684.0
2024-04-12 15:05:00,379.18,379.37,378.97,379.04,41894.0,371.6048,371.791,371.399,371.4676,41894.0
2024-04-12 15:10:00,379.11,379.23,378.97,378.99,28543.0,371.5362,371.6538,371.399,371.4186,28543.0
2024-04-12 15:15:00,378.96,379.27,378.81,379.16,72354.0,371.3892,371.693,371.2422,371.5852,72354.0
2024-04-12 15:20:00,379.13,379.39,379.08,379.22,57682.0,371.5558,371.8106,371.5068,371.644,57682.0
2024-04-12 15:25:00,379.26,379.39,378.92,378.96,43634.0,371.6832,371.8106,371.35,371.3892,43634.0
2024-04-12 15:30:00,378.96,379.42,378.88,379.26,62801.0,371.3892,371.84,371.3108,371.6832,62801.0
2024-04-12 15:35:00,379.21,379.21,378.83,378.85,46943.0,371.6342,371.6342,371.2618,371.2814,46943.0
2024-04-12 15:40:00,378.85,379.58,378.85,379.5,76230.0,371.2814,371.9968,371.2814,371.9184,76230.0
2024-04-12 15:45:00,379.58,379.81,379.36,379.66,109000.0,371.9968,372.2222,371.7812,372.0752,109000.0
2024-04-12 15:50:00,379.68,379.76,379.13,379.4,138820.0,372.0948,372.1732,371.5558,371.8204,138820.0
2024-04-12 15:55:00,379.41,379.96,379.36,379.93,247475.0,371.8302,372.3692,371.7812,372.3398,247475.0
2024-04-15 09:30:00,383.33,383.82,383.26,383.37,258668.0,375.6719,376.1521,375.6033,375.7111,258668.0
2024-04-15 09:35:00,383.37,383.63,383.33,383.44,74111.0,375.7111,375.9659,375.6719,375.7797,74111.0
2024-04-15 09:40:00,383.47,383.79,383.31,383.45,61412.0,375.8091,376.1227,375.6523,375.7895,61412.0
2024-04-15 09:45:00,383.5,383.51,382.89,383.09,70900.0,375.8385,375.8483,375.2407,375.4367,70900.0
2024-04-15 09:50:00,383.11,383.36,383.07,383.33,57930.0,375.4563,375.7013,375.4171,375.6719,57930.0
2024-04-15 09:55:00,383.39,383.39,383.08,383.22,31157.0,375.7307,375.7307,375.4269,375.5641,31157.0
2024-04-15 10:00:00,383.24,383.29,382.67,382.81,56505.0,375.5837,375.6327,375.0251,375.1623,56505.0
2024-04-15 10:05:00,382.82,382.82,381.81,381.81,71548.0,375.1721,375.1721,374.1822,374.1822,71548.0
2024-04-15 10:10:00,381.78,381.85,381.2,381.26,116368.0,374.1528,374.2214,373.5844,373.6432,116368.0
2024-04-15 10:15:00,381.32,382.01,381.29,381.75,37379.0,373.702,374.3783,373.6726,374.1234,37379.0
2024-04-15 10:20:00,381.78,381.84,381.32,381.58,36473.0,374.1528,374.2116,373.702,373.9568,36473.0
2024-04-15 10:25:00,381.5,381.55,381.06,381.29,100556.0,373.8784,373.9274,373.4472,373.6726,100556.0
2024-04-15 10:30:00,381.3,381.58,381.12,381.14,45612.0,373.6824,373.9568,373.506,373.5256,45612.0
2024-04-15 10:35:00,381.07,381.39,380.57,380.7,58392.0,373.457,373.7706,372.967,373.0944,58392.0
2024-04-15 10:40:00,380.71,381.09,380.68,381.06,63235.0,373.1042,373.4766,373.0748,373.4472,63235.0
2024-04-15 10:45:00,381.06,381.15,380.61,381.05,69678.0,373.4472,373.5354,373.0062,373.4374,69678.0
2024-04-15 10:50:00,381.02,381.04,380.59,380.71,33420.0,373.408,373.4276,372.9866,373.1042,33420.0
2024-04-15 10:55:00,380.7,380.95,380.57,380.57,19261.0,373.0944,373.3394,372.967,372.967,19261.0
2024-04-15 11:00:00,380.62,380.68,380.41,380.63,16052.0,373.016,373.0748,372.8102,373.0258,16052.0
2024-04-15 11:05:00,380.58,380.65,380.45,380.53,11916.0,372.9768,373.0454,372.8494,372.9278,11916.0
2024-04-15 11:10:00,380.53,380.83,380.46,380.69,22767.0,372.9278,373.2218,372.8592,373.0846,22767.0
2024-04-15 11:15:00,380.63,380.75,380.53,380.69,31355.0,373.0258,373.1434,372.9278,373.0846,31355.0
2024-04-15 11:20:00,380.72,380.72,380.46,380.55,22739.0,373.114,373.114,372.8592,372.9474,22739.0
2024-04-15 11:25:00,380.49,380.86,380.4,380.85,34579.0,372.8886,373.2512,372.8004,373.2414,34579.0
2024-04-15 11:30:00,380.86,381.26,380.78,381.22,31234.0,373.2512,373.6432,373.1728,373.604,31234.0
2024-04-15 11:35:00,381.21,381.32,380.98,381.13,59414.0,373.5942,373.702,373.3688,373.5158,59414.0
2024-04-15 11:40:00,381.15,381.33,380.95,380.99,18793.0,373.5354,373.7118,373.3394,373.3786,18793.0
2024-04-15 11:45:00,381.0,381.2,380.9,381.02,24420.0,373.3884,373.5844,373.2904,373.408,24420.0
2024-04-15 11:50:00,380.97,381.58,380.96,381.57,17609.0,373.359,373.9568,373.3492,373.947,17609.0
2024-04-15 11:55:00,381.53,381.6,381.3,381.34,32656.0,373.9078,373.9764,373.6824,373.7216,32656.0
2024-04-15 12:00:00,381.4,381.59,381.24,381.55,26243.0,373.7804,373.9666,373.6236,373.9274,26243.0
2024-04-15 12:05:00,381.56,381.56,381.31,381.5,14505.0,373.9372,373.9372,373.6922,373.8784,14505.0
2024-04-15 12:10:00,381.53,381.53,381.25,381.46,6194.0,373.9078,373.9078,373.6334,373.8392,6194.0
2024-04-15 12:15:00,381.45,381.57,381.09,381.1,19133.0,373.8294,373.947,373.4766,373.4864,19133.0
2024-04-15 12:20:00,381.12,381.23,380.48,380.53,26271.0,373.506,373.6138,372.8788,372.9278,26271.0
2024-04-15 12:25:00,380.59,380.63,380.32,380.54,23938.0,372.9866,373.0258,372.722,372.9376,23938.0
2024-04-15 12:30:00,380.48,380.48,380.15,380.2,27519.0,372.8788,372.8788,372.5554,372.6044,27519.0
2024-04-15 12:35:00,380.21,380.33,379.94,380.11,23509.0,372.6142,372.7318,372.3496,372.5162,23509.0
2024-04-15 12:40:00,380.14,380.36,379.8,379.88,41175.0,372.5456,372.7612,372.2124,372.2908,41175.0
2024-04-15 12:45:00,379.88,380.09,379.83,379.92,52574.0,372.2908,372.4966,372.2418,372.33,52574.0
2024-04-15 12:50:00,379.92,380.16,379.85,380.08,26184.0,372.33,372.5652,372.2614,372.4868,26184.0
2024-04-15 12:55:00,380.07,380.25,379.94,380.13,17673.0,372.477,372.6534,372.3496,372.5358,17673.0
2024-04-15 13:00:00,380.12,380.2,379.76,380.12,24249.0,372.526,372.6044,372.1732,372.526,24249.0
2024-04-15 13:05:00,380.03,380.5,380.03,380.34,19501.0,372.4378,372.8984,372.4378,372.7416,19501.0
2024-04-15 13:10:00,380.36,380.36,379.81,379.85,33632.0,372.7612,372.7612,372.2222,372.2614,33632.0
2024-04-15 13:15:00,379.87,379.93,379.23,379.26,59350.0,372.281,372.3398,371.6538,371.6832,59350.0
2024-04-15 13:20:00,379.28,379.3,378.78,378.88,72664.0,371.7028,371.7224,371.2128,371.3108,72664.0
2024-04-15 13:25:00,378.86,378.94,378.21,378.21,70427.0,371.2912,371.3696,370.6542,370.6542,70427.0
2024-04-15 13:30:00,378.21,378.21,377.74,377.96,136085.0,370.6542,370.6542,370.1936,370.4092,136085.0
2024-04-15 13:35:00,377.96,378.45,377.83,377.86,90335.0,370.4092,370.8894,370.2818,370.3112,90335.0
2024-04-15 13:40:00,377.85,378.45,377.68,377.93,88113.0,370.3014,370.8894,370.1348,370.3798,88113.0
2024-04-15 13:45:00,377.83,378.12,377.49,377.61,38592.0,370.2818,370.566,369.9486,370.0662,38592.0
2024-04-15 13:50:00,377.6,378.09,377.33,378.01,121298.0,370.0564,370.5366,369.7917,370.4582,121298.0
2024-04-15 13:55:00,377.99,378.36,377.85,378.29,51075.0,370.4386,370.8012,370.3014,370.7326,51075.0
2024-04-15 14:00:00,378.27,378.34,377.75,378.09,43466.0,370.713,370.7816,370.2034,370.5366,43466.0
2024-04-15 14:05:00,378.1,378.28,377.78,377.9,23973.0,370.5464,370.7228,370.2328,370.3504,23973.0
2024-04-15 14:10:00,377.78,377.8,377.36,377.53,37465.0,370.2328,370.2524,369.8211,369.9878,37465.0
2024-04-15 14:15:00,377.55,377.73,377.27,377.67,59162.0,370.0074,370.1838,369.7329,370.125,59162.0
2024-04-15 14:20:00,377.72,377.88,377.16,377.26,20981.0,370.174,370.3308,369.6251,369.7231,20981.0
2024-04-15 14:25:00,377.31,377.64,377.3,377.42,27248.0,369.7721,370.0956,369.7623,369.88,27248.0
2024-04-15 14:30:00,377.41,377.98,377.31,377.93,57452.0,369.8702,370.4288,369.7721,370.3798,57452.0
2024-04-15 14:35:00,377.97,378.28,377.73,377.78,59003.0,370.419,370.7228,370.1838,370.2328,59003.0
2024-04-15 14:40:00,377.88,378.07,377.59,377.67,25859.0,370.3308,370.517,370.0466,370.125,25859.0
2024-04-15 14:45:00,377.68,377.72,377.2,377.27,33236.0,370.1348,370.174,369.6643,369.7329,33236.0
2024-04-15 14:50:00,377.26,377.3,376.91,376.94,34661.0,369.7231,369.7623,369.3801,369.4095,34661.0
2024-04-15 14:55:00,376.95,377.66,376.95,377.55,32574.0,369.4193,370.1152,369.4193,370.0074,32574.0
2024-04-15 15:00:00,377.57,377.71,377.15,377.17,43461.0,370.027,370.1642,369.6153,369.6349,43461.0
2024-04-15 15:05:00,377.18,377.38,377.02,377.35,42057.0,369.6447,369.8407,369.4879,369.8113,42057.0
2024-04-15 15:10:00,377.38,377.48,377.19,377.2,26288.0,369.8407,369.9388,369.6545,369.6643,26288.0
2024-04-15 15:15:00,377.23,377.35,376.61,376.64,33100.0,369.6937,369.8113,369.0861,369.1155,33100.0
2024-04-15 15:20:00,376.69,377.5,376.6,377.34,77444.0,369.1645,369.9584,369.0763,369.8015,77444.0
2024-04-15 15:25:00,377.39,377.5,377.13,377.21,45627.0,369.8505,369.9584,369.5957,369.6741,45627.0
2024-04-15 15:30:00,377.22,378.01,377.22,377.64,93494.0,369.6839,370.4582,369.6839,370.0956,93494.0
2024-04-15 15:35:00,377.65,377.84,377.42,377.73,40561.0,370.1054,370.2916,369.88,370.1838,40561.0
2024-04-15 15:40:00,377.71,377.76,377.2,377.23,53940.0,370.1642,370.2132,369.6643,369.6937,53940.0
2024-04-15 15:45:00,377.26,377.88,377.16,377.82,83986.0,369.7231,370.3308,369.6251,370.272,83986.0
2024-04-15 15:50:00,377.81,377.81,377.41,377.57,90066.0,370.2622,370.2622,369.8702,370.027,90066.0
2024-04-15 15:55:00,377.56,377.86,377.26,377.32,166198.0,370.0172,370.3112,369.7231,369.7819,166198.0
2024-04-16 09:30:00,379.74,379.79,379.2,379.38,215557.0,372.1536,372.2026,371.6244,371.8008,215557.0
2024-04-16 09:35:00,379.4,379.4,378.66,378.76,122684.0,371.8204,371.8204,371.0952,371.1932,122684.0
2024-04-16 09:40:00,378.71,378.71,378.2,378.65,86861.0,371.1442,371.1442,370.6444,371.0854,86861.0
2024-04-16 09:45:00,378.69,378.82,377.99,378.13,60083.0,371.1246,371.252,370.4386,370.5758,60083.0
2024-04-16 09:50:00,378.14,378.62,378.1,378.61,114218.0,370.5856,371.056,370.5464,371.0462,114218.0
2024-04-16 09:55:00,378.59,379.27,378.5,378.82,83085.0,371.0266,371.693,370.9384,371.252,83085.0
2024-04-16 10:00:00,378.81,378.82,378.16,378.53,53720.0,371.2422,371.252,370.6052,370.9678,53720.0
2024-04-16 10:05:00,378.5,378.87,378.21,378.81,30998.0,370.9384,371.301,370.6542,371.2422,30998.0
2024-04-16 10:10:00,378.75,379.07,378.56,379.07,20703.0,371.1834,371.497,370.9972,371.497,20703.0
2024-04-16 10:15:00,378.97,379.37,378.85,378.9,32383.0,371.399,371.791,371.2814,371.3304,32383.0
2024-04-16 10:20:00,378.85,379.05,378.44,378.55,26165.0,371.2814,371.4774,370.8796,370.9874,26165.0
2024-04-16 10:25:00,378.58,378.64,378.08,378.08,46125.0,371.0168,371.0756,370.5268,370.5268,46125.0
2024-04-16 10:30:00,378.04,378.23,377.69,377.94,48771.0,370.4876,370.6738,370.1446,370.3896,48771.0
2024-04-16 10:35:00,377.91,378.03,377.51,377.82,55660.0,370.3602,370.4778,369.9682,370.272,55660.0
2024-04-16 10:40:00,377.92,378.15,377.79,378.15,16115.0,370.37,370.5954,370.2426,370.5954,16115.0
2024-04-16 10:45:00,378.16,378.22,377.95,378.04,31018.0,370.6052,370.664,370.3994,370.4876,31018.0
2024-04-16 10:50:00,378.06,378.06,377.52,377.76,40811.0,370.5072,370.5072,369.978,370.2132,40811.0
2024-04-16 10:55:00,377.82,377.88,377.64,377.76,24246.0,370.272,370.3308,370.0956,370.2132,24246.0
2024-04-16 11:00:00,377.85,378.24,377.66,378.06,53747.0,370.3014,370.6836,370.1152,370.5072,53747.0
2024-04-16 11:05:00,378.08,378.3,378.0,378.1,32868.0,370.5268,370.7424,370.4484,370.5464,32868.0
2024-04-16 11:10:00,378.1,378.22,377.88,378.01,42098.0,370.5464,370.664,370.3308,370.4582,42098.0
2024-04-16 11:15:00,378.01,378.42,377.94,378.0,33718.0,370.4582,370.86,370.3896,370.4484,33718.0
2024-04-16 11:20:00,378.01,378.4,377.87,378.35,25669.0,370.4582,370.8404,370.321,370.7914,25669.0
2024-04-16 11:25:00,378.34,378.54,378.3,378.39,24964.0,370.7816,370.9776,370.7424,370.8306,24964.0
2024-04-16 11:30:00,378.33,378.42,378.0,378.4,14654.0,370.7718,370.86,370.4484,370.8404,14654.0
2024-04-16 11:35:00,378.45,378.46,378.26,378.27,16640.0,370.8894,370.8992,370.7032,370.713,16640.0
2024-04-16 11:40:00,378.37,378.79,378.36,378.76,15546.0,370.811,371.2226,370.8012,371.1932,15546.0
2024-04-16 11:45:00,378.75,378.95,378.5,378.73,35313.0,371.1834,371.3794,370.9384,371.1638,35313.0
2024-04-16 11:50:00,378.73,379.42,378.73,379.37,36931.0,371.1638,371.84,371.1638,371.791,36931.0
2024-04-16 11:55:00,379.37,379.44,378.72,378.77,26032.0,371.791,371.8596,371.154,371.203,26032.0
2024-04-16 12:00:00,378.76,378.77,378.33,378.54,31053.0,371.1932,371.203,370.7718,370.9776,31053.0
2024-04-16 12:05:00,378.53,379.0,378.4,378.93,38965.0,370.9678,371.4284,370.8404,371.3598,38965.0
2024-04-16 12:10:00,378.93,379.09,378.73,378.97,15287.0,371.3598,371.5166,371.1638,371.399,15287.0
2024-04-16 12:15:00,378.9,379.07,378.86,378.97,10458.0,371.3304,371.497,371.2912,371.399,10458.0
2024-04-16 12:20:00,378.95,379.11,378.88,378.97,17122.0,371.3794,371.5362,371.3108,371.399,17122.0
2024-04-16 12:25:00,378.96,379.21,378.86,378.89,23065.0,371.3892,371.6342,371.2912,371.3206,23065.0
2024-04-16 12:30:00,378.86,379.15,378.84,378.86,20436.0,371.2912,371.5754,371.2716,371.2912,20436.0
2024-04-16 12:35:00,378.87,378.97,378.74,378.81,29789.0,371.301,371.399,371.1736,371.2422,29789.0
2024-04-16 12:40:00,378.86,378.99,378.52,378.58,28772.0,371.2912,371.4186,370.958,371.0168,28772.0
2024-04-16 12:45:00,378.59,379.05,378.51,379.04,18188.0,371.0266,371.4774,370.9482,371.4676,18188.0
2024-04-16 12:50:00,379.06,379.23,378.7,378.74,28716.0,371.4872,371.6538,371.1344,371.1736,28716.0
2024-04-16 12:55:00,378.77,378.8,378.51,378.72,21111.0,371.203,371.2324,370.9482,371.154,21111.0
2024-04-16 13:00:00,378.73,378.73,378.16,378.22,12446.0,371.1638,371.1638,370.6052,370.664,12446.0
2024-04-16 13:05:00,378.18,378.63,378.03,378.51,24513.0,370.6248,371.0658,370.4778,370.9482,24513.0
2024-04-16 13:10:00,378.45,378.72,378.3,378.63,18426.0,370.8894,371.154,370.7424,371.0658,18426.0
2024-04-16 13:15:00,378.64,378.84,378.42,378.71,22061.0,371.0756,371.2716,370.86,371.1442,22061.0
2024-04-16 13:20:00,378.71,378.92,378.61,378.92,17571.0,371.1442,371.35,371.0462,371.35,17571.0
2024-04-16 13:25:00,378.91,379.0,378.4,378.51,23679.0,371.3402,371.4284,370.8404,370.9482,23679.0
2024-04-16 13:30:00,378.52,378.61,377.04,378.04,140584.0,370.958,371.0462,369.5075,370.4876,140584.0
2024-04-16 13:35:00,378.02,378.61,377.92,378.28,66710.0,370.468,371.0462,370.37,370.7228,66710.0
2024-04-16 13:40:00,378.39,379.02,378.3,378.42,25288.0,370.8306,371.448,370.7424,370.86,25288.0
2024-04-16 13:45:00,378.5,378.68,377.91,377.91,34993.0,370.9384,371.1148,370.3602,370.3602,34993.0
2024-04-16 13:50:00,377.9,378.34,377.36,378.16,64909.0,370.3504,370.7816,369.8211,370.6052,64909.0
2024-04-16 13:55:00,378.07,378.35,377.91,378.21,14585.0,370.517,370.7914,370.3602,370.6542,14585.0
2024-04-16 14:00:00,378.2,378.5,377.85,378.48,40012.0,370.6444,370.9384,370.3014,370.9188,40012.0
2024-04-16 14:05:00,378.45,379.91,378.41,379.87,111396.0,370.8894,372.3202,370.8502,372.281,111396.0
2024-04-16 14:10:00,379.83,379.93,378.7,378.7,76246.0,372.2418,372.3398,371.1344,371.1344,76246.0
2024-04-16 14:15:00,378.75,378.82,377.85,377.86,91273.0,371.1834,371.252,370.3014,370.3112,91273.0
2024-04-16 14:20:00,378.02,378.08,377.19,377.59,114112.0,370.468,370.5268,369.6545,370.0466,114112.0
2024-04-16 14:25:00,377.69,378.23,377.28,377.57,51638.0,370.1446,370.6738,369.7427,370.027,51638.0
2024-04-16 14:30:00,377.52,378.3,377.48,378.21,57802.0,369.978,370.7424,369.9388,370.6542,57802.0
2024-04-16 14:35:00,378.3,378.4,377.9,378.23,33016.0,370.7424,370.8404,370.3504,370.6738,33016.0
2024-04-16 14:40:00,378.28,378.5,378.09,378.35,38409.0,370.7228,370.9384,370.5366,370.7914,38409.0
2024-04-16 14:45:00,378.29,378.6,378.07,378.31,25843.0,370.7326,371.0364,370.517,370.7522,25843.0
2024-04-16 14:50:00,378.31,379.15,378.31,378.99,41169.0,370.7522,371.5754,370.7522,371.4186,41169.0
2024-04-16 14:55:00,378.96,379.31,378.79,379.31,41516.0,371.3892,371.7322,371.2226,371.7322,41516.0
2024-04-16 15:00:00,379.31,379.34,378.8,378.88,23694.0,371.7322,371.7616,371.2324,371.3108,23694.0
2024-04-16 15:05:00,378.88,379.02,378.69,378.86,27551.0,371.3108,371.448,371.1246,371.2912,27551.0
2024-04-16 15:10:00,378.83,378.97,378.74,378.81,27445.0,371.2618,371.399,371.1736,371.2422,27445.0
2024-04-16 15:15:00,378.85,379.08,378.58,379.08,20975.0,371.2814,371.5068,371.0168,371.5068,20975.0
2024-04-16 15:20:00,379.08,379.27,378.95,379.17,22303.0,371.5068,371.693,371.3794,371.595,22303.0
2024-04-16 15:25:00,379.1,379.46,379.09,379.36,10351.0,371.5264,371.8792,371.5166,371.7812,10351.0
2024-04-16 15:30:00,379.32,379.32,378.07,378.13,51804.0,371.742,371.742,370.517,370.5758,51804.0
2024-04-16 15:35:00,378.06,378.73,377.89,378.57,49323.0,370.5072,371.1638,370.3406,371.007,49323.0
2024-04-16 15:40:00,378.55,378.68,378.27,378.63,53713.0,370.9874,371.1148,370.713,371.0658,53713.0
2024-04-16 15:45:00,378.67,379.03,378.6,378.99,40572.0,371.105,371.4578,371.0364,371.4186,40572.0
2024-04-16 15:50:00,378.94,379.14,378.65,378.85,56621.0,371.3696,371.5656,371.0854,371.2814,56621.0
2024-04-16 15:55:00,378.91,378.98,377.88,377.99,206082.0,371.3402,371.4088,370.3308,370.4386,206082.0
2024-04-17 09:30:00,379.21,379.66,378.69,379.38,167334.0,371.6342,372.0752,371.1246,371.8008,167334.0
2024-04-17 09:35:00,379.28,379.74,379.1,379.69,62345.0,371.7028,372.1536,371.5264,372.1046,62345.0
2024-04-17 09:40:00,379.64,380.08,379.48,379.89,41515.0,372.0556,372.4868,371.8988,372.3006,41515.0
2024-04-17 09:45:00,379.89,380.19,379.77,379.91,21197.0,372.3006,372.5946,372.183,372.3202,21197.0
2024-04-17 09:50:00,379.91,380.16,379.73,379.88,26383.0,372.3202,372.5652,372.1438,372.2908,26383.0
2024-04-17 09:55:00,379.88,380.07,379.61,379.64,29903.0,372.2908,372.477,372.0262,372.0556,29903.0
2024-04-17 10:00:00,379.64,379.64,378.86,378.97,55248.0,372.0556,372.0556,371.2912,371.399,55248.0
2024-04-17 10:05:00,378.95,379.27,378.89,379.18,20650.0,371.3794,371.693,371.3206,371.6048,20650.0
2024-04-17 10:10:00,379.18,379.18,378.5,378.59,22443.0,371.6048,371.6048,370.9384,371.0266,22443.0
2024-04-17 10:15:00,378.6,378.7,378.36,378.48,16855.0,371.0364,371.1344,370.8012,370.9188,16855.0
2024-04-17 10:20:00,378.44,378.57,378.22,378.53,11545.0,370.8796,371.007,370.664,370.9678,11545.0
2024-04-17 10:25:00,378.53,378.89,378.53,378.65,23473.0,370.9678,371.3206,370.9678,371.0854,23473.0
2024-04-17 10:30:00,378.65,378.71,378.4,378.4,26956.0,371.0854,371.1442,370.8404,370.8404,26956.0
2024-04-17 10:35:00,378.41,378.43,378.08,378.23,34074.0,370.8502,370.8698,370.5268,370.6738,34074.0
2024-04-17 10:40:00,378.2,378.27,377.91,378.08,39548.0,370.6444,370.713,370.3602,370.5268,39548.0
2024-04-17 10:45:00,378.08,378.42,377.92,378.31,39095.0,370.5268,370.86,370.37,370.7522,39095.0
2024-04-17 10:50:00,378.3,378.31,377.24,377.38,69587.0,370.7424,370.7522,369.7035,369.8407,69587.0
2024-04-17 10:55:00,377.37,377.7,377.32,377.68,45485.0,369.8309,370.1544,369.7819,370.1348,45485.0
2024-04-17 11:00:00,377.66,378.18,377.59,378.16,58576.0,370.1152,370.6248,370.0466,370.6052,58576.0
2024-04-17 11:05:00,378.17,378.17,377.44,377.67,42328.0,370.615,370.615,369.8996,370.125,42328.0
2024-04-17 11:10:00,377.65,377.79,377.46,377.54,33584.0,370.1054,370.2426,369.9192,369.9976,33584.0
2024-04-17 11:15:00,377.57,377.68,377.31,377.31,28369.0,370.027,370.1348,369.7721,369.7721,28369.0
2024-04-17 11:20:00,377.32,377.51,377.22,377.3,50122.0,369.7819,369.9682,369.6839,369.7623,50122.0
2024-04-17 11:25:00,377.31,377.5,376.95,376.96,38190.0,369.7721,369.9584,369.4193,369.4291,38190.0
2024-04-17 11:30:00,376.97,377.03,376.43,376.58,111197.0,369.4389,369.4977,368.9097,369.0567,111197.0
2024-04-17 11:35:00,376.57,376.93,376.53,376.78,46279.0,369.0469,369.3997,369.0077,369.2527,46279.0
2024-04-17 11:40:00,376.78,377.19,376.77,377.0,67023.0,369.2527,369.6545,369.2429,369.4683,67023.0
2024-04-17 11:45:00,377.02,377.08,376.69,376.86,31207.0,369.4879,369.5467,369.1645,369.3311,31207.0
2024-04-17 11:50:00,376.98,377.2,376.84,377.16,17130.0,369.4487,369.6643,369.3115,369.6251,17130.0
2024-04-17 11:55:00,377.12,377.27,377.01,377.1,24152.0,369.5859,369.7329,369.4781,369.5663,24152.0
2024-04-17 12:00:00,377.06,377.18,376.7,376.78,64675.0,369.5271,369.6447,369.1743,369.2527,64675.0
2024-04-17 12:05:00,376.78,376.81,376.36,376.45,75101.0,369.2527,369.2821,368.8411,368.9293,75101.0
2024-04-17 12:10:00,376.56,377.18,376.54,376.92,74515.0,369.0371,369.6447,369.0175,369.3899,74515.0
2024-04-17 12:15:00,376.92,377.03,376.78,376.88,30277.0,369.3899,369.4977,369.2527,369.3507,30277.0
2024-04-17 12:20:00,376.9,377.23,376.76,376.93,24816.0,369.3703,369.6937,369.2331,369.3997,24816.0
2024-04-17 12:25:00,376.9,377.23,376.75,376.83,17514.0,369.3703,369.6937,369.2233,369.3017,17514.0
2024-04-17 12:30:00,376.84,376.91,376.53,376.75,16367.0,369.3115,369.3801,369.0077,369.2233,16367.0
2024-04-17 12:35:00,376.79,376.87,376.59,376.76,45188.0,369.2625,369.3409,369.0665,369.2331,45188.0
2024-04-17 12:40:00,376.78,376.99,376.27,376.31,63517.0,369.2527,369.4585,368.7529,368.7921,63517.0
2024-04-17 12:45:00,376.4,376.72,376.14,376.69,39456.0,368.8803,369.1939,368.6255,369.1645,39456.0
2024-04-17 12:50:00,376.67,376.86,376.44,376.78,33349.0,369.1449,369.3311,368.9195,369.2527,33349.0
2024-04-17 12:55:00,376.75,376.86,376.48,376.63,24131.0,369.2233,369.3311,368.9587,369.1057,24131.0
2024-04-17 13:00:00,376.68,377.03,376.58,376.98,65273.0,369.1547,369.4977,369.0567,369.4487,65273.0
2024-04-17 13:05:00,376.97,377.37,376.81,377.24,39918.0,369.4389,369.8309,369.2821,369.7035,39918.0
2024-04-17 13:10:00,377.24,377.44,377.15,377.39,22596.0,369.7035,369.8996,369.6153,369.8505,22596.0
2024-04-17 13:15:00,377.41,377.85,377.41,377.71,53046.0,369.8702,370.3014,369.8702,370.1642,53046.0
2024-04-17 13:20:00,377.69,377.88,377.56,377.62,30096.0,370.1446,370.3308,370.0172,370.076,30096.0
2024-04-17 13:25:00,377.68,377.97,377.54,377.97,42416.0,370.1348,370.419,369.9976,370.419,42416.0
2024-04-17 13:30:00,377.96,378.08,377.82,377.88,52589.0,370.4092,370.5268,370.272,370.3308,52589.0
2024-04-17 13:35:00,377.9,378.14,377.85,377.94,25199.0,370.3504,370.5856,370.3014,370.3896,25199.0
2024-04-17 13:40:00,377.94,378.07,377.54,377.9,42502.0,370.3896,370.517,369.9976,370.3504,42502.0
2024-04-17 13:45:00,377.89,377.93,377.55,377.92,27629.0,370.3406,370.3798,370.0074,370.37,27629.0
2024-04-17 13:50:00,378.03,378.31,377.73,378.21,38689.0,370.4778,370.7522,370.1838,370.6542,38689.0
2024-04-17 13:55:00,378.21,378.52,378.18,378.4,29127.0,370.6542,370.958,370.6248,370.8404,29127.0
2024-04-17 14:00:00,378.38,378.61,378.21,378.6,22186.0,370.8208,371.0462,370.6542,371.0364,22186.0
2024-04-17 14:05:00,378.6,378.61,378.37,378.49,30966.0,371.0364,371.0462,370.811,370.9286,30966.0
2024-04-17 14:10:00,378.49,378.49,378.09,378.1,48307.0,370.9286,370.9286,370.5366,370.5464,48307.0
2024-04-17 14:15:00,378.14,378.31,377.82,378.19,33205.0,370.5856,370.7522,370.272,370.6346,33205.0
2024-04-17 14:20:00,378.15,378.18,377.9,378.08,31507.0,370.5954,370.6248,370.3504,370.5268,31507.0
2024-04-17 14:25:00,378.11,378.47,377.99,378.07,31417.0,370.5562,370.909,370.4386,370.517,31417.0
2024-04-17 14:30:00,378.12,378.28,378.09,378.21,13355.0,370.566,370.7228,370.5366,370.6542,13355.0
2024-04-17 14:35:00,378.22,378.43,378.0,378.35,22489.0,370.664,370.8698,370.4484,370.7914,22489.0
2024-04-17 14:40:00,378.38,379.49,378.38,379.49,98312.0,370.8208,371.9086,370.8208,371.9086,98312.0
2024-04-17 14:45:00,379.44,379.57,378.86,378.92,52117.0,371.8596,371.987,371.2912,371.35,52117.0
2024-04-17 14:50:00,378.95,379.1,377.96,378.13,54963.0,371.3794,371.5264,370.4092,370.5758,54963.0
2024-04-17 14:55:00,378.16,378.32,377.87,377.99,42182.0,370.6052,370.762,370.321,370.4386,42182.0
2024-04-17 15:00:00,377.94,377.96,377.54,377.57,35654.0,370.3896,370.4092,369.9976,370.027,35654.0
2024-04-17 15:05:00,377.62,377.78,377.39,377.53,39500.0,370.076,370.2328,369.8505,369.9878,39500.0
2024-04-17 15:10:00,377.53,377.63,377.09,377.18,38312.0,369.9878,370.0858,369.5565,369.6447,38312.0
2024-04-17 15:15:00,377.22,377.75,377.22,377.54,32526.0,369.6839,370.2034,369.6839,369.9976,32526.0
2024-04-17 15:20:00,377.6,377.69,377.3,377.55,63636.0,370.0564,370.1446,369.7623,370.0074,63636.0
2024-04-17 15:25:00,377.53,377.7,377.36,377.47,32885.0,369.9878,370.1544,369.8211,369.929,32885.0
2024-04-17 15:30:00,377.47,377.9,377.46,377.74,81068.0,369.929,370.3504,369.9192,370.1936,81068.0
2024-04-17 15:35:00,377.71,377.71,377.23,377.4,39107.0,370.1642,370.1642,369.6937,369.8604,39107.0
2024-04-17 15:40:00,377.44,377.98,377.25,377.82,48438.0,369.8996,370.4288,369.7133,370.272,48438.0
2024-04-17 15:45:00,377.74,378.12,377.68,377.98,42647.0,370.1936,370.566,370.1348,370.4288,42647.0
2024-04-17 15:50:00,378.0,378.05,377.54,378.0,63311.0,370.4484,370.4974,369.9976,370.4484,63311.0
2024-04-17 15:55:00,377.96,378.06,377.4,377.44,152866.0,370.4092,370.5072,369.8604,369.8996,152866.0
2024-04-18 09:30:00,379.06,379.38,378.73,378.73,182179.0,371.4872,371.8008,371.1638,371.1638,182179.0
2024-04-18 09:35:00,378.73,378.99,378.34,378.82,95899.0,371.1638,371.4186,370.7816,371.252,95899.0
2024-04-18 09:40:00,378.82,379.06,378.67,378.89,62972.0,371.252,371.4872,371.105,371.3206,62972.0
2024-04-18 09:45:00,378.9,379.07,378.58,379.01,100548.0,371.3304,371.497,371.0168,371.4382,100548.0
2024-04-18 09:50:00,379.04,379.15,378.71,378.99,61641.0,371.4676,371.5754,371.1442,371.4186,61641.0
2024-04-18 09:55:00,378.97,379.67,378.92,379.62,42679.0,371.399,372.085,371.35,372.036,42679.0
2024-04-18 10:00:00,379.56,379.65,378.99,379.03,81128.0,371.9772,372.0654,371.4186,371.4578,81128.0
2024-04-18 10:05:00,379.08,379.81,379.07,379.79,55325.0,371.5068,372.2222,371.497,372.2026,55325.0
2024-04-18 10:10:00,379.73,379.83,379.52,379.83,21592.0,372.1438,372.2418,371.938,372.2418,21592.0
2024-04-18 10:15:00,379.83,380.21,379.76,379.92,58588.0,372.2418,372.6142,372.1732,372.33,58588.0
2024-04-18 10:20:00,379.88,379.88,379.63,379.79,36670.0,372.2908,372.2908,372.0458,372.2026,36670.0
2024-04-18 10:25:00,379.79,380.05,379.74,380.05,35485.0,372.2026,372.4574,372.1536,372.4574,35485.0
2024-04-18 10:30:00,380.08,380.24,379.95,380.1,37970.0,372.4868,372.6436,372.3594,372.5064,37970.0
2024-04-18 10:35:00,380.08,380.51,380.03,380.25,68104.0,372.4868,372.9082,372.4378,372.6534,68104.0
2024-04-18 10:40:00,380.16,380.39,380.0,380.26,25718.0,372.5652,372.7906,372.4084,372.6632,25718.0
2024-04-18 10:45:00,380.28,380.53,380.14,380.35,80049.0,372.6828,372.9278,372.5456,372.7514,80049.0
2024-04-18 10:50:00,380.37,380.44,380.15,380.25,27933.0,372.771,372.8396,372.5554,372.6534,27933.0
2024-04-18 10:55:00,380.28,380.74,380.24,380.55,80564.0,372.6828,373.1336,372.6436,372.9474,80564.0
2024-04-18 11:00:00,380.57,380.67,380.48,380.48,30259.0,372.967,373.065,372.8788,372.8788,30259.0
2024-04-18 11:05:00,380.49,380.75,380.49,380.56,28116.0,372.8886,373.1434,372.8886,372.9572,28116.0
2024-04-18 11:10:00,380.6,380.73,380.51,380.7,34074.0,372.9964,373.1238,372.9082,373.0944,34074.0
2024-04-18 11:15:00,380.72,380.93,380.51,380.51,23809.0,373.114,373.3198,372.9082,372.9082,23809.0
2024-04-18 11:20:00,380.52,380.89,380.5,380.86,23101.0,372.918,373.2806,372.8984,373.2512,23101.0
2024-04-18 11:25:00,380.82,380.82,380.32,380.32,54955.0,373.212,373.212,372.722,372.722,54955.0
2024-04-18 11:30:00,380.39,380.43,380.19,380.23,34247.0,372.7906,372.8298,372.5946,372.6338,34247.0
2024-04-18 11:35:00,380.23,380.36,380.11,380.21,20181.0,372.6338,372.7612,372.5162,372.6142,20181.0
2024-04-18 11:40:00,380.15,380.15,379.91,380.07,30418.0,372.5554,372.5554,372.3202,372.477,30418.0
2024-04-18 11:45:00,380.06,380.06,379.84,379.94,25785.0,372.4672,372.4672,372.2516,372.3496,25785.0
2024-04-18 11:50:00,379.9,380.01,379.68,379.87,36572.0,372.3104,372.4182,372.0948,372.281,36572.0
2024-04-18 11:55:00,379.87,379.93,379.77,379.81,28645.0,372.281,372.3398,372.183,372.2222,28645.0
2024-04-18 12:00:00,379.82,380.16,379.81,379.84,36257.0,372.232,372.5652,372.2222,372.2516,36257.0
2024-04-18 12:05:00,379.82,379.86,379.36,379.54,60254.0,372.232,372.2712,371.7812,371.9576,60254.0
2024-04-18 12:10:00,379.54,379.71,379.4,379.43,17083.0,371.9576,372.1242,371.8204,371.8498,17083.0
2024-04-18 12:15:00,379.4,379.66,379.34,379.66,20602.0,371.8204,372.0752,371.7616,372.0752,20602.0
2024-04-18 12:20:00,379.62,379.67,379.36,379.4,14495.0,372.036,372.085,371.7812,371.8204,14495.0
2024-04-18 12:25:00,379.33,379.57,379.25,379.49,33464.0,371.7518,371.987,371.6734,371.9086,33464.0
2024-04-18 12:30:00,379.46,379.46,378.58,378.65,40640.0,371.8792,371.8792,371.0168,371.0854,40640.0
2024-04-18 12:35:00,378.69,379.24,378.67,379.0,56183.0,371.1246,371.6636,371.105,371.4284,56183.0
2024-04-18 12:40:00,379.07,379.08,378.57,378.75,26099.0,371.497,371.5068,371.007,371.1834,26099.0
2024-04-18 12:45:00,378.73,378.75,378.19,378.37,42493.0,371.1638,371.1834,370.6346,370.811,42493.0
2024-04-18 12:50:00,378.34,378.42,377.93,378.04,37340.0,370.7816,370.86,370.3798,370.4876,37340.0
2024-04-18 12:55:00,378.03,378.25,377.94,378.11,36153.0,370.4778,370.6934,370.3896,370.5562,36153.0
2024-04-18 13:00:00,378.05,378.29,378.03,378.04,47746.0,370.4974,370.7326,370.4778,370.4876,47746.0
2024-04-18 13:05:00,378.0,378.09,377.84,378.09,57452.0,370.4484,370.5366,370.2916,370.5366,57452.0
2024-04-18 13:10:00,378.08,378.08,377.63,377.82,43316.0,370.5268,370.5268,370.0858,370.272,43316.0
2024-04-18 13:15:00,377.86,377.92,377.02,377.34,55810.0,370.3112,370.37,369.4879,369.8015,55810.0
2024-04-18 13:20:00,377.37,377.5,376.92,376.93,35388.0,369.8309,369.9584,369.3899,369.3997,35388.0
2024-04-18 13:25:00,376.95,377.79,376.94,377.74,71671.0,369.4193,370.2426,369.4095,370.1936,71671.0
2024-04-18 13:30:00,377.74,377.77,377.29,377.39,31245.0,370.1936,370.223,369.7525,369.8505,31245.0
2024-04-18 13:35:00,377.36,377.52,377.17,377.27,27025.0,369.8211,369.978,369.6349,369.7329,27025.0
2024-04-18 13:40:00,377.29,377.42,376.85,377.4,37496.0,369.7525,369.88,369.3213,369.8604,37496.0
2024-04-18 13:45:00,377.36,377.68,377.31,377.48,36758.0,369.8211,370.1348,369.7721,369.9388,36758.0
2024-04-18 13:50:00,377.44,377.45,376.96,377.18,36653.0,369.8996,369.9094,369.4291,369.6447,36653.0
2024-04-18 13:55:00,377.19,377.5,377.1,377.47,25243.0,369.6545,369.9584,369.5663,369.929,25243.0
2024-04-18 14:00:00,377.44,377.44,377.2,377.36,36705.0,369.8996,369.8996,369.6643,369.8211,36705.0
2024-04-18 14:05:00,377.31,377.39,376.98,377.13,26077.0,369.7721,369.8505,369.4487,369.5957,26077.0
2024-04-18 14:10:00,377.11,377.45,376.86,377.2,59553.0,369.5761,369.9094,369.3311,369.6643,59553.0
2024-04-18 14:15:00,377.28,377.79,377.28,377.71,29890.0,369.7427,370.2426,369.7427,370.1642,29890.0
2024-04-18 14:20:00,377.71,378.18,377.63,377.86,44264.0,370.1642,370.6248,370.0858,370.3112,44264.0
2024-04-18 14:25:00,377.81,378.12,377.42,377.51,35554.0,370.2622,370.566,369.88,369.9682,35554.0
2024-04-18 14:30:00,377.47,377.55,376.99,377.04,30655.0,369.929,370.0074,369.4585,369.5075,30655.0
2024-04-18 14:35:00,377.03,377.4,377.03,377.26,29257.0,369.4977,369.8604,369.4977,369.7231,29257.0
2024-04-18 14:40:00,377.22,377.71,377.19,377.64,42067.0,369.6839,370.1642,369.6545,370.0956,42067.0
2024-04-18 14:45:00,377.62,377.8,377.5,377.71,34582.0,370.076,370.2524,369.9584,370.1642,34582.0
2024-04-18 14:50:00,377.69,377.7,377.35,377.42,40576.0,370.1446,370.1544,369.8113,369.88,40576.0
2024-04-18 14:55:00,377.43,377.56,377.31,377.35,36102.0,369.8898,370.0172,369.7721,369.8113,36102.0
2024-04-18 15:00:00,377.35,378.02,377.35,377.76,46038.0,369.8113,370.468,369.8113,370.2132,46038.0
2024-04-18 15:05:00,377.8,378.11,377.74,377.86,49051.0,370.2524,370.5562,370.1936,370.3112,49051.0
2024-04-18 15:10:00,377.86,378.23,377.77,377.85,49698.0,370.3112,370.6738,370.223,370.3014,49698.0
2024-04-18 15:15:00,377.85,377.95,377.63,377.81,43620.0,370.3014,370.3994,370.0858,370.2622,43620.0
2024-04-18 15:20:00,377.81,378.16,377.66,378.01,30384.0,370.2622,370.6052,370.1152,370.4582,30384.0
2024-04-18 15:25:00,377.95,378.04,377.65,377.94,46146.0,370.3994,370.4876,370.1054,370.3896,46146.0
2024-04-18 15:30:00,377.97,378.29,377.97,378.29,44913.0,370.419,370.7326,370.419,370.7326,44913.0
2024-04-18 15:35:00,378.25,378.38,378.0,378.0,54553.0,370.6934,370.8208,370.4484,370.4484,54553.0
2024-04-18 15:40:00,378.02,378.38,377.97,378.32,43535.0,370.468,370.8208,370.419,370.762,43535.0
2024-04-18 15:45:00,378.31,378.42,378.16,378.4,63240.0,370.7522,370.86,370.6052,370.8404,63240.0
2024-04-18 15:50:00,378.4,378.75,377.84,377.87,111225.0,370.8404,371.1834,370.2916,370.321,111225.0
2024-04-18 15:55:00,377.87,377.98,377.64,377.82,189529.0,370.321,370.4288,370.0956,370.272,189529.0
2024-04-19 09:30:00,378.66,378.73,377.92,378.42,206673.0,371.2883,371.357,370.5627,371.053,206673.0
2024-04-19 09:35:00,378.5,379.05,378.23,379.03,76270.0,371.1315,371.6707,370.8667,371.6511,76270.0
2024-04-19 09:40:00,379.08,379.29,378.69,379.29,53382.0,371.7002,371.9061,371.3178,371.9061,53382.0
2024-04-19 09:45:00,379.29,379.62,379.17,379.21,41909.0,371.9061,372.2296,371.7884,371.8276,41909.0
2024-04-19 09:50:00,379.2,379.52,378.79,379.48,64446.0,371.8178,372.1316,371.4158,372.0924,64446.0
2024-04-19 09:55:00,379.46,379.65,379.23,379.32,85653.0,372.0728,372.2591,371.8472,371.9355,85653.0
2024-04-19 10:00:00,379.29,379.68,379.18,379.54,58451.0,371.9061,372.2885,371.7982,372.1512,58451.0
2024-04-19 10:05:00,379.58,379.93,379.52,379.77,52767.0,372.1904,372.5336,372.1316,372.3767,52767.0
2024-04-19 10:10:00,379.71,379.71,379.28,379.43,53034.0,372.3179,372.3179,371.8963,372.0433,53034.0
2024-04-19 10:15:00,379.55,379.59,379.01,379.08,31845.0,372.161,372.2002,371.6315,371.7002,31845.0
2024-04-19 10:20:00,379.09,379.47,378.97,378.97,65103.0,371.71,372.0826,371.5923,371.5923,65103.0
2024-04-19 10:25:00,379.03,379.63,378.79,379.6,59268.0,371.6511,372.2395,371.4158,372.21,59268.0
2024-04-19 10:30:00,379.57,379.75,379.34,379.4,75844.0,372.1806,372.3571,371.9551,372.0139,75844.0
2024-04-19 10:35:00,379.38,379.43,378.98,379.02,27461.0,371.9943,372.0433,371.6021,371.6413,27461.0
2024-04-19 10:40:00,379.02,379.72,379.02,379.7,44350.0,371.6413,372.3277,371.6413,372.3081,44350.0
2024-04-19 10:45:00,379.74,379.95,379.5,379.56,99985.0,372.3473,372.5532,372.112,372.1708,99985.0
2024-04-19 10:50:00,379.56,379.97,379.46,379.84,35895.0,372.1708,372.5728,372.0728,372.4454,35895.0
2024-04-19 10:55:00,379.8,379.86,379.31,379.42,50538.0,372.4061,372.465,371.9257,372.0335,50538.0
2024-04-19 11:00:00,379.39,379.39,378.97,379.22,25502.0,372.0041,372.0041,371.5923,371.8374,25502.0
2024-04-19 11:05:00,379.19,379.73,379.19,379.7,19159.0,371.808,372.3375,371.808,372.3081,19159.0
2024-04-19 11:10:00,379.72,379.75,379.38,379.48,24378.0,372.3277,372.3571,371.9943,372.0924,24378.0
2024-04-19 11:15:00,379.54,379.6,379.27,379.3,40199.0,372.1512,372.21,371.8865,371.9159,40199.0
2024-04-19 11:20:00,379.34,379.38,379.09,379.17,33378.0,371.9551,371.9943,371.71,371.7884,33378.0
2024-04-19 11:25:00,379.16,379.48,379.16,379.42,25932.0,371.7786,372.0924,371.7786,372.0335,25932.0
2024-04-19 11:30:00,379.35,379.5,379.18,379.22,39050.0,371.9649,372.112,371.7982,371.8374,39050.0
2024-04-19 11:35:00,379.26,379.52,379.02,379.52,71379.0,371.8767,372.1316,371.6413,372.1316,71379.0
2024-04-19 11:40:00,379.54,379.68,379.24,379.41,35297.0,372.1512,372.2885,371.857,372.0237,35297.0
2024-04-19 11:45:00,379.4,379.74,379.38,379.51,35495.0,372.0139,372.3473,371.9943,372.1218,35495.0
2024-04-19 11:50:00,379.54,379.66,379.4,379.45,22334.0,372.1512,372.2689,372.0139,372.063,22334.0
2024-04-19 11:55:00,379.45,379.51,379.09,379.24,30472.0,372.063,372.1218,371.71,371.857,30472.0
2024-04-19 12:00:00,379.19,379.7,379.19,379.43,16355.0,371.808,372.3081,371.808,372.0433,16355.0
2024-04-19 12:05:00,379.49,379.54,379.02,379.25,66837.0,372.1022,372.1512,371.6413,371.8669,66837.0
2024-04-19 12:10:00,379.22,379.23,378.57,378.62,39438.0,371.8374,371.8472,371.2001,371.2491,39438.0
2024-04-19 12:15:00,378.63,378.74,378.35,378.35,78077.0,371.2589,371.3668,370.9844,370.9844,78077.0
2024-04-19 12:20:00,378.38,378.65,378.36,378.42,96041.0,371.0138,371.2785,370.9942,371.053,96041.0
2024-04-19 12:25:00,378.41,378.82,378.41,378.42,38430.0,371.0432,371.4452,371.0432,371.053,38430.0
2024-04-19 12:30:00,378.44,378.68,378.29,378.6,15439.0,371.0726,371.3079,370.9255,371.2295,15439.0
2024-04-19 12:35:00,378.58,378.63,378.31,378.32,13462.0,371.2099,371.2589,370.9452,370.955,13462.0
2024-04-19 12:40:00,378.33,378.97,378.26,378.88,51709.0,370.9648,371.5923,370.8961,371.5041,51709.0
2024-04-19 12:45:00,378.9,379.15,378.71,378.95,42583.0,371.5237,371.7688,371.3374,371.5727,42583.0
2024-04-19 12:50:00,378.99,379.76,378.99,379.16,69377.0,371.6119,372.3669,371.6119,371.7786,69377.0
2024-04-19 12:55:00,379.19,379.69,379.19,379.67,36034.0,371.808,372.2983,371.808,372.2787,36034.0
2024-04-19 13:00:00,379.75,379.95,379.54,379.78,28280.0,372.3571,372.5532,372.1512,372.3865,28280.0
2024-04-19 13:05:00,379.79,380.08,379.64,380.05,41607.0,372.3963,372.6807,372.2493,372.6513,41607.0
2024-04-19 13:10:00,380.03,380.17,379.88,379.97,39914.0,372.6317,372.7689,372.4846,372.5728,39914.0
2024-04-19 13:15:00,379.94,380.45,379.81,380.31,65378.0,372.5434,373.0435,372.4159,372.9062,65378.0
2024-04-19 13:20:00,380.37,380.37,379.9,380.06,54572.0,372.965,372.965,372.5042,372.6611,54572.0
2024-04-19 13:25:00,380.16,380.21,379.62,379.69,26546.0,372.7591,372.8082,372.2296,372.2983,26546.0
2024-04-19 13:30:00,379.69,380.03,379.69,379.95,16250.0,372.2983,372.6317,372.2983,372.5532,16250.0
2024-04-19 13:35:00,379.97,379.99,379.69,379.69,14618.0,372.5728,372.5924,372.2983,372.2983,14618.0
2024-04-19 13:40:00,379.7,379.99,379.64,379.84,22211.0,372.3081,372.5924,372.2493,372.4454,22211.0
2024-04-19 13:45:00,379.86,380.38,379.86,380.37,21723.0,372.465,372.9749,372.465,372.965,21723.0
2024-04-19 13:50:00,380.39,380.99,380.39,380.87,41493.0,372.9847,373.573,372.9847,373.4553,41493.0
2024-04-19 13:55:00,380.91,381.03,380.17,380.36,41316.0,373.4945,373.6122,372.7689,372.9552,41316.0
2024-04-19 14:00:00,380.31,380.31,379.5,379.69,25134.0,372.9062,372.9062,372.112,372.2983,25134.0
2024-04-19 14:05:00,379.74,380.3,379.58,379.79,73645.0,372.3473,372.8964,372.1904,372.3963,73645.0
2024-04-19 14:10:00,379.81,379.92,379.55,379.55,20514.0,372.4159,372.5238,372.161,372.161,20514.0
2024-04-19 14:15:00,379.57,379.8,379.35,379.75,28454.0,372.1806,372.4061,371.9649,372.3571,28454.0
2024-04-19 14:20:00,379.73,379.84,379.54,379.83,13194.0,372.3375,372.4454,372.1512,372.4356,13194.0
2024-04-19 14:25:00,379.71,379.76,379.1,379.2,23262.0,372.3179,372.3669,371.7198,371.8178,23262.0
2024-04-19 14:30:00,379.15,379.53,379.15,379.37,17965.0,371.7688,372.1414,371.7688,371.9845,17965.0
2024-04-19 14:35:00,379.36,379.41,378.91,378.98,27737.0,371.9747,372.0237,371.5335,371.6021,27737.0
2024-04-19 14:40:00,378.96,379.03,378.71,378.83,58012.0,371.5825,371.6511,371.3374,371.455,58012.0
2024-04-19 14:45:00,378.82,379.03,378.54,378.94,84668.0,371.4452,371.6511,371.1707,371.5629,84668.0
2024-04-19 14:50:00,378.91,379.06,378.7,378.86,34152.0,371.5335,371.6805,371.3276,371.4844,34152.0
2024-04-19 14:55:00,378.83,379.31,378.83,379.18,55177.0,371.455,371.9257,371.455,371.7982,55177.0
2024-04-19 15:00:00,379.03,379.34,378.87,379.34,31985.0,371.6511,371.9551,371.4942,371.9551,31985.0
2024-04-19 15:05:00,379.17,379.46,378.84,379.3,47222.0,371.7884,372.0728,371.4648,371.9159,47222.0
2024-04-19 15:10:00,379.29,379.68,379.07,379.49,40541.0,371.9061,372.2885,371.6904,372.1022,40541.0
2024-04-19 15:15:00,379.46,379.46,379.09,379.36,34660.0,372.0728,372.0728,371.71,371.9747,34660.0
2024-04-19 15:20:00,379.32,379.5,379.21,379.21,25735.0,371.9355,372.112,371.8276,371.8276,25735.0
2024-04-19 15:25:00,379.22,379.72,379.16,379.44,37230.0,371.8374,372.3277,371.7786,372.0532,37230.0
2024-04-19 15:30:00,379.51,379.64,379.32,379.56,38732.0,372.1218,372.2493,371.9355,372.1708,38732.0
2024-04-19 15:35:00,379.59,379.74,378.97,379.38,56062.0,372.2002,372.3473,371.5923,371.9943,56062.0
2024-04-19 15:40:00,379.37,379.48,379.06,379.38,87304.0,371.9845,372.0924,371.6805,371.9943,87304.0
2024-04-19 15:45:00,379.38,379.74,379.07,379.5,92287.0,371.9943,372.3473,371.6904,372.112,92287.0
2024-04-19 15:50:00,379.45,379.86,379.34,379.83,85416.0,372.063,372.465,371.9551,372.4356,85416.0
2024-04-19 15:55:00,379.85,380.07,379.57,379.78,184298.0,372.4552,372.6709,372.1806,372.3865,184298.0
2024-04-22 09:30:00,381.73,381.91,380.81,380.87,281512.0,374.2986,374.4751,373.3965,373.4553,281512.0
2024-04-22 09:35:00,380.86,380.88,380.47,380.6,50321.0,373.4455,373.4651,373.0631,373.1906,50321.0
2024-04-22 09:40:00,380.6,380.61,380.0,380.39,49658.0,373.1906,373.2004,372.6023,372.9847,49658.0
2024-04-22 09:45:00,380.4,380.56,380.28,380.37,76615.0,372.9945,373.1513,372.8768,372.965,76615.0
2024-04-22 09:50:00,380.37,380.49,380.24,380.37,51311.0,372.965,373.0827,372.8376,372.965,51311.0
2024-04-22 09:55:00,380.37,380.63,380.37,380.59,42290.0,372.965,373.22,372.965,373.1808,42290.0
2024-04-22 10:00:00,380.58,380.95,380.57,380.85,59297.0,373.171,373.5338,373.1612,373.4357,59297.0
2024-04-22 10:05:00,380.91,381.14,380.8,380.99,33724.0,373.4945,373.7201,373.3867,373.573,33724.0
2024-04-22 10:10:00,381.04,381.28,380.93,381.04,31125.0,373.622,373.8573,373.5141,373.622,31125.0
2024-04-22 10:15:00,381.06,381.06,380.79,380.95,14557.0,373.6416,373.6416,373.3769,373.5338,14557.0
2024-04-22 10:20:00,380.94,380.94,380.59,380.87,27371.0,373.524,373.524,373.1808,373.4553,27371.0
2024-04-22 10:25:00,380.85,380.93,380.63,380.78,49299.0,373.4357,373.5141,373.22,373.3671,49299.0
2024-04-22 10:30:00,380.78,380.88,380.62,380.75,59231.0,373.3671,373.4651,373.2102,373.3376,59231.0
2024-04-22 10:35:00,380.79,380.9,380.66,380.88,20137.0,373.3769,373.4847,373.2494,373.4651,20137.0
2024-04-22 10:40:00,380.87,381.0,380.61,380.82,21534.0,373.4553,373.5828,373.2004,373.4063,21534.0
2024-04-22 10:45:00,380.81,381.0,380.71,380.75,10838.0,373.3965,373.5828,373.2984,373.3376,10838.0
2024-04-22 10:50:00,380.75,380.75,380.41,380.44,28660.0,373.3376,373.3376,373.0043,373.0337,28660.0
2024-04-22 10:55:00,380.36,380.5,380.33,380.36,17995.0,372.9552,373.0925,372.9258,372.9552,17995.0
2024-04-22 11:00:00,380.34,380.38,380.2,380.34,29220.0,372.9356,372.9749,372.7984,372.9356,29220.0
2024-04-22 11:05:00,380.32,380.35,380.1,380.14,31430.0,372.916,372.9454,372.7003,372.7395,31430.0
2024-04-22 11:10:00,380.19,380.19,380.0,380.05,33062.0,372.7886,372.7886,372.6023,372.6513,33062.0
2024-04-22 11:15:00,379.96,380.06,379.81,379.91,56878.0,372.563,372.6611,372.4159,372.514,56878.0
2024-04-22 11:20:00,379.92,380.05,379.89,379.99,106737.0,372.5238,372.6513,372.4944,372.5924,106737.0
2024-04-22 11:25:00,380.01,380.21,379.97,380.19,55120.0,372.6121,372.8082,372.5728,372.7886,55120.0
2024-04-22 11:30:00,380.2,380.35,380.11,380.18,52507.0,372.7984,372.9454,372.7101,372.7787,52507.0
2024-04-22 11:35:00,380.14,380.43,380.13,380.36,34949.0,372.7395,373.0239,372.7297,372.9552,34949.0
2024-04-22 11:40:00,380.39,380.43,380.06,380.23,42901.0,372.9847,373.0239,372.6611,372.8278,42901.0
2024-04-22 11:45:00,380.22,380.52,380.22,380.5,9201.0,372.818,373.1121,372.818,373.0925,9201.0
2024-04-22 11:50:00,380.52,380.71,380.49,380.71,31040.0,373.1121,373.2984,373.0827,373.2984,31040.0
2024-04-22 11:55:00,380.74,380.95,380.74,380.95,13183.0,373.3278,373.5338,373.3278,373.5338,13183.0
2024-04-22 12:00:00,380.96,381.23,380.88,381.17,25495.0,373.5436,373.8083,373.4651,373.7495,25495.0
2024-04-22 12:05:00,381.21,381.27,381.1,381.21,61130.0,373.7887,373.8475,373.6808,373.7887,61130.0
2024-04-22 12:10:00,381.2,381.37,381.17,381.35,9197.0,373.7789,373.9456,373.7495,373.926,9197.0
2024-04-22 12:15:00,381.37,381.81,381.37,381.45,28152.0,373.9456,374.377,373.9456,374.024,28152.0
2024-04-22 12:20:00,381.42,381.62,381.41,381.41,9049.0,373.9946,374.1907,373.9848,373.9848,9049.0
2024-04-22 12:25:00,381.41,381.57,381.37,381.46,13650.0,373.9848,374.1417,373.9456,374.0338,13650.0
2024-04-22 12:30:00,381.49,381.53,381.21,381.35,7560.0,374.0632,374.1025,373.7887,373.926,7560.0
2024-04-22 12:35:00,381.37,381.51,381.34,381.5,11676.0,373.9456,374.0829,373.9162,374.073,11676.0
2024-04-22 12:40:00,381.54,381.56,381.44,381.5,9631.0,374.1123,374.1319,374.0142,374.073,9631.0
2024-04-22 12:45:00,381.54,381.77,381.53,381.65,37327.0,374.1123,374.3378,374.1025,374.2201,37327.0
2024-04-22 12:50:00,381.73,381.73,381.5,381.68,11113.0,374.2986,374.2986,374.073,374.2495,11113.0
2024-04-22 12:55:00,381.62,382.0,381.61,382.0,17965.0,374.1907,374.5633,374.1809,374.5633,17965.0
2024-04-22 13:00:00,382.01,382.23,381.87,382.11,33722.0,374.5731,374.7888,374.4358,374.6712,33722.0
2024-04-22 13:05:00,382.17,382.37,382.17,382.31,17878.0,374.73,374.9261,374.73,374.8673,17878.0
2024-04-22 13:10:00,382.31,382.44,382.3,382.36,25662.0,374.8673,374.9947,374.8575,374.9163,25662.0
2024-04-22 13:15:00,382.4,382.42,382.24,382.31,11697.0,374.9555,374.9751,374.7986,374.8673,11697.0
2024-04-22 13:20:00,382.34,382.49,382.28,382.45,36824.0,374.8967,375.0438,374.8379,375.0046,36824.0
2024-04-22 13:25:00,382.45,383.0,382.45,382.96,48426.0,375.0046,375.5438,375.0046,375.5046,48426.0
2024-04-22 13:30:00,382.97,383.18,382.82,383.09,34285.0,375.5144,375.7203,375.3674,375.6321,34285.0
2024-04-22 13:35:00,383.07,383.11,382.9,383.05,16490.0,375.6125,375.6517,375.4458,375.5929,16490.0
2024-04-22 13:40:00,383.09,383.1,382.97,383.05,9761.0,375.6321,375.6419,375.5144,375.5929,9761.0
2024-04-22 13:45:00,383.11,383.7,383.1,383.66,35147.0,375.6517,376.2302,375.6419,376.191,35147.0
2024-04-22 13:50:00,383.67,384.37,383.63,384.28,132342.0,376.2008,376.8872,376.1616,376.7989,132342.0
2024-04-22 13:55:00,384.27,384.32,383.87,384.05,52999.0,376.7891,376.8381,376.3969,376.5734,52999.0
2024-04-22 14:00:00,384.05,384.1,383.87,384.0,14663.0,376.5734,376.6224,376.3969,376.5244,14663.0
2024-04-22 14:05:00,384.07,384.24,383.95,384.09,14882.0,376.593,376.7597,376.4754,376.6126,14882.0
2024-04-22 14:10:00,384.12,384.16,383.99,384.04,15686.0,376.642,376.6813,376.5146,376.5636,15686.0
2024-04-22 14:15:00,383.96,384.17,383.96,384.07,17516.0,376.4852,376.6911,376.4852,376.593,17516.0
2024-04-22 14:20:00,384.1,384.42,384.08,384.42,17184.0,376.6224,376.9362,376.6028,376.9362,17184.0
2024-04-22 14:25:00,384.38,384.43,384.22,384.23,16876.0,376.897,376.946,376.7401,376.7499,16876.0
2024-04-22 14:30:00,384.23,384.38,384.22,384.29,10383.0,376.7499,376.897,376.7401,376.8087,10383.0
2024-04-22 14:35:00,384.28,384.44,383.92,384.07,48040.0,376.7989,376.9558,376.4459,376.593,48040.0
2024-04-22 14:40:00,384.13,384.15,383.6,383.68,22120.0,376.6518,376.6715,376.1322,376.2106,22120.0
2024-04-22 14:45:00,383.71,383.76,383.54,383.58,28856.0,376.24,376.2891,376.0733,376.1126,28856.0
2024-04-22 14:50:00,383.57,383.67,383.36,383.5,20862.0,376.1028,376.2008,375.8968,376.0341,20862.0
2024-04-22 14:55:00,383.6,383.7,383.5,383.64,10026.0,376.1322,376.2302,376.0341,376.1714,10026.0
2024-04-22 15:00:00,383.6,383.62,383.29,383.37,30295.0,376.1322,376.1518,375.8282,375.9066,30295.0
2024-04-22 15:05:00,383.38,383.46,383.25,383.37,16098.0,375.9164,375.9949,375.789,375.9066,16098.0
2024-04-22 15:10:00,383.38,383.42,383.21,383.42,11737.0,375.9164,375.9557,375.7498,375.9557,11737.0
2024-04-22 15:15:00,383.39,383.42,383.17,383.24,18983.0,375.9263,375.9557,375.7105,375.7792,18983.0
2024-04-22 15:20:00,383.23,383.23,382.88,382.99,59342.0,375.7694,375.7694,375.4262,375.534,59342.0
2024-04-22 15:25:00,382.97,383.15,382.87,383.15,42381.0,375.5144,375.6909,375.4164,375.6909,42381.0
2024-04-22 15:30:00,383.12,383.12,382.34,382.34,75742.0,375.6615,375.6615,374.8967,374.8967,75742.0
2024-04-22 15:35:00,382.34,382.38,382.11,382.34,45074.0,374.8967,374.9359,374.6712,374.8967,45074.0
2024-04-22 15:40:00,382.38,382.61,382.25,382.54,19938.0,374.9359,375.1614,374.8084,375.0928,19938.0
2024-04-22 15:45:00,382.54,382.81,382.4,382.74,35470.0,375.0928,375.3575,374.9555,375.2889,35470.0
2024-04-22 15:50:00,382.74,382.74,382.19,382.31,47022.0,375.2889,375.2889,374.7496,374.8673,47022.0
2024-04-22 15:55:00,382.31,382.46,381.97,382.43,146258.0,374.8673,375.0144,374.5339,374.9849,146258.0
2024-04-23 09:30:00,383.72,383.83,382.99,383.15,188029.0,376.2498,376.3577,375.534,375.6909,188029.0
2024-04-23 09:35:00,383.13,383.38,382.91,383.13,66580.0,375.6713,375.9164,375.4556,375.6713,66580.0
2024-04-23 09:40:00,383.12,383.33,383.07,383.22,40899.0,375.6615,375.8674,375.6125,375.7596,40899.0
2024-04-23 09:45:00,383.23,384.12,383.23,383.89,115335.0,375.7694,376.642,375.7694,376.4165,115335.0
2024-04-23 09:50:00,384.02,384.07,383.4,384.02,77989.0,376.544,376.593,375.9361,376.544,77989.0
2024-04-23 09:55:00,384.08,384.32,383.85,384.03,24524.0,376.6028,376.8381,376.3773,376.5538,24524.0
2024-04-23 10:00:00,384.09,384.13,383.7,383.99,31907.0,376.6126,376.6518,376.2302,376.5146,31907.0
2024-04-23 10:05:00,383.94,384.11,383.76,383.76,36304.0,376.4655,376.6322,376.2891,376.2891,36304.0
2024-04-23 10:10:00,383.8,383.85,383.46,383.7,29692.0,376.3283,376.3773,375.9949,376.2302,29692.0
2024-04-23 10:15:00,383.71,384.02,383.63,383.94,22890.0,376.24,376.544,376.1616,376.4655,22890.0
2024-04-23 10:20:00,383.95,384.06,383.55,383.67,23147.0,376.4754,376.5832,376.0831,376.2008,23147.0
2024-04-23 10:25:00,383.61,383.9,383.56,383.83,22042.0,376.142,376.4263,376.0929,376.3577,22042.0
2024-04-23 10:30:00,383.79,384.37,383.77,384.31,51930.0,376.3185,376.8872,376.2989,376.8283,51930.0
2024-04-23 10:35:00,384.37,384.37,384.06,384.19,28651.0,376.8872,376.8872,376.5832,376.7107,28651.0
2024-04-23 10:40:00,384.18,384.64,384.18,384.55,34741.0,376.7009,377.1519,376.7009,377.0637,34741.0
2024-04-23 10:45:00,384.54,384.68,384.35,384.62,33164.0,377.0539,377.1911,376.8676,377.1323,33164.0
2024-04-23 10:50:00,384.67,384.74,384.51,384.71,35630.0,377.1813,377.25,377.0245,377.2206,35630.0
2024-04-23 10:55:00,384.69,385.08,384.68,384.98,25818.0,377.2009,377.5834,377.1911,377.4853,25818.0
2024-04-23 11:00:00,385.01,385.04,384.27,384.42,38640.0,377.5147,377.5441,376.7891,376.9362,38640.0
2024-04-23 11:05:00,384.37,384.49,384.27,384.29,10063.0,376.8872,377.0048,376.7891,376.8087,10063.0
2024-04-23 11:10:00,384.3,384.82,384.3,384.81,17485.0,376.8185,377.3284,376.8185,377.3186,17485.0
2024-04-23 11:15:00,384.83,384.83,384.65,384.65,6894.0,377.3382,377.3382,377.1617,377.1617,6894.0
2024-04-23 11:20:00,384.63,384.71,384.52,384.71,21041.0,377.1421,377.2206,377.0343,377.2206,21041.0
2024-04-23 11:25:00,384.72,384.73,384.55,384.55,23709.0,377.2304,377.2402,377.0637,377.0637,23709.0
2024-04-23 11:30:00,384.54,384.65,384.28,384.4,21064.0,377.0539,377.1617,376.7989,376.9166,21064.0
2024-04-23 11:35:00,384.45,384.54,384.2,384.44,9512.0,376.9656,377.0539,376.7205,376.9558,9512.0
2024-04-23 11:40:00,384.45,384.47,384.18,384.31,5810.0,376.9656,376.9852,376.7009,376.8283,5810.0
2024-04-23 11:45:00,384.34,384.35,384.05,384.18,13066.0,376.8578,376.8676,376.5734,376.7009,13066.0
2024-04-23 11:50:00,384.17,384.3,384.11,384.24,12733.0,376.6911,376.8185,376.6322,376.7597,12733.0
2024-04-23 11:55:00,384.24,384.32,384.13,384.19,20927.0,376.7597,376.8381,376.6518,376.7107,20927.0
2024-04-23 12:00:00,384.19,384.39,384.07,384.39,18721.0,376.7107,376.9068,376.593,376.9068,18721.0
2024-04-23 12:05:00,384.39,384.53,384.31,384.52,16707.0,376.9068,377.0441,376.8283,377.0343,16707.0
2024-04-23 12:10:00,384.52,384.64,384.4,384.57,10677.0,377.0343,377.1519,376.9166,377.0833,10677.0
2024-04-23 12:15:00,384.63,384.79,384.52,384.67,10481.0,377.1421,377.299,377.0343,377.1813,10481.0
2024-04-23 12:20:00,384.68,384.78,384.68,384.77,14119.0,377.1911,377.2892,377.1911,377.2794,14119.0
2024-04-23 12:25:00,384.79,384.93,384.65,384.84,16171.0,377.299,377.4363,377.1617,377.348,16171.0
2024-04-23 12:30:00,384.82,384.88,384.73,384.81,29397.0,377.3284,377.3872,377.2402,377.3186,29397.0
2024-04-23 12:35:00,384.8,384.96,384.67,384.95,7709.0,377.3088,377.4657,377.1813,377.4559,7709.0
2024-04-23 12:40:00,384.94,385.02,384.9,384.96,17393.0,377.4461,377.5245,377.4069,377.4657,17393.0
2024-04-23 12:45:00,385.0,385.0,384.89,384.94,19540.0,377.5049,377.5049,377.3971,377.4461,19540.0
2024-04-23 12:50:00,384.9,385.05,384.88,384.89,9646.0,377.4069,377.5539,377.3872,377.3971,9646.0
2024-04-23 12:55:00,384.84,384.97,384.71,384.8,14287.0,377.348,377.4755,377.2206,377.3088,14287.0
2024-04-23 13:00:00,384.79,384.87,384.68,384.87,29752.0,377.299,377.3774,377.1911,377.3774,29752.0
2024-04-23 13:05:00,384.93,385.03,384.89,384.89,15389.0,377.4363,377.5343,377.3971,377.3971,15389.0
2024-04-23 13:10:00,384.88,384.95,384.6,384.63,25301.0,377.3872,377.4559,377.1127,377.1421,25301.0
2024-04-23 13:15:00,384.64,384.84,384.53,384.84,19536.0,377.1519,377.348,377.0441,377.348,19536.0
2024-04-23 13:20:00,384.86,384.96,384.84,384.86,5700.0,377.3676,377.4657,377.348,377.3676,5700.0
2024-04-23 13:25:00,384.87,385.15,384.83,385.11,12739.0,377.3774,377.652,377.3382,377.6128,12739.0
2024-04-23 13:30:00,385.1,385.18,385.05,385.16,7104.0,377.603,377.6814,377.5539,377.6618,7104.0
2024-04-23 13:35:00,385.15,385.28,385.05,385.28,20614.0,377.652,377.7795,377.5539,377.7795,20614.0
2024-04-23 13:40:00,385.3,385.59,385.21,385.42,42129.0,377.7991,378.0834,377.7108,377.9167,42129.0
2024-04-23 13:45:00,385.43,385.57,385.24,385.45,27869.0,377.9265,378.0638,377.7402,377.9462,27869.0
2024-04-23 13:50:00,385.47,385.47,385.28,385.3,8830.0,377.9658,377.9658,377.7795,377.7991,8830.0
2024-04-23 13:55:00,385.34,385.37,385.23,385.26,8655.0,377.8383,377.8677,377.7304,377.7598,8655.0
2024-04-23 14:00:00,385.29,385.31,385.15,385.21,13935.0,377.7893,377.8089,377.652,377.7108,13935.0
2024-04-23 14:05:00,385.15,385.24,384.9,384.97,35046.0,377.652,377.7402,377.4069,377.4755,35046.0
2024-04-23 14:10:00,384.99,385.16,384.83,384.96,27979.0,377.4951,377.6618,377.3382,377.4657,27979.0
2024-04-23 14:15:00,384.95,385.12,384.93,385.06,11219.0,377.4559,377.6226,377.4363,377.5637,11219.0
2024-04-23 14:20:00,385.09,385.35,385.09,385.26,11814.0,377.5932,377.8481,377.5932,377.7598,11814.0
2024-04-23 14:25:00,385.3,385.31,385.09,385.15,11786.0,377.7991,377.8089,377.5932,377.652,11786.0
2024-04-23 14:30:00,385.14,385.14,384.9,385.08,14374.0,377.6422,377.6422,377.4069,377.5834,14374.0
2024-04-23 14:35:00,385.05,385.16,385.02,385.08,13876.0,377.5539,377.6618,377.5245,377.5834,13876.0
2024-04-23 14:40:00,385.07,385.25,385.06,385.23,15054.0,377.5735,377.75,377.5637,377.7304,15054.0
2024-04-23 14:45:00,385.19,385.19,384.95,384.95,14097.0,377.6912,377.6912,377.4559,377.4559,14097.0
2024-04-23 14:50:00,384.98,385.0,384.71,384.76,22180.0,377.4853,377.5049,377.2206,377.2696,22180.0
2024-04-23 14:55:00,384.92,384.96,384.78,384.96,10178.0,377.4265,377.4657,377.2892,377.4657,10178.0
2024-04-23 15:00:00,384.96,385.02,384.64,384.82,39865.0,377.4657,377.5245,377.1519,377.3284,39865.0
2024-04-23 15:05:00,384.77,384.91,384.69,384.83,27968.0,377.2794,377.4167,377.2009,377.3382,27968.0
2024-04-23 15:10:00,384.84,385.0,384.73,384.8,28774.0,377.348,377.5049,377.2402,377.3088,28774.0
2024-04-23 15:15:00,384.81,384.84,384.68,384.81,17139.0,377.3186,377.348,377.1911,377.3186,17139.0
2024-04-23 15:20:00,384.79,384.86,384.7,384.79,27970.0,377.299,377.3676,377.2108,377.299,27970.0
2024-04-23 15:25:00,384.81,384.86,384.74,384.81,29539.0,377.3186,377.3676,377.25,377.3186,29539.0
2024-04-23 15:30:00,384.77,384.99,384.68,384.98,41553.0,377.2794,377.4951,377.1911,377.4853,41553.0
2024-04-23 15:35:00,384.97,385.15,384.95,385.02,57043.0,377.4755,377.652,377.4559,377.5245,57043.0
2024-04-23 15:40:00,385.01,385.15,384.94,385.07,31150.0,377.5147,377.652,377.4461,377.5735,31150.0
2024-04-23 15:45:00,385.06,385.1,384.87,385.09,54198.0,377.5637,377.603,377.3774,377.5932,54198.0
2024-04-23 15:50:00,385.08,385.16,384.92,385.04,73809.0,377.5834,377.6618,377.4265,377.5441,73809.0
2024-04-23 15:55:00,385.04,385.13,384.61,385.1,176503.0,377.5441,377.6324,377.1225,377.603,176503.0
2024-04-24 09:30:00,384.87,385.01,384.15,384.67,171264.0,377.3774,377.5147,376.6715,377.1813,171264.0
2024-04-24 09:35:00,384.7,384.85,384.44,384.56,75259.0,377.2108,377.3578,376.9558,377.0735,75259.0
2024-04-24 09:40:00,384.57,384.77,384.48,384.61,46173.0,377.0833,377.2794,376.995,377.1225,46173.0
2024-04-24 09:45:00,384.61,384.67,384.3,384.5,32777.0,377.1225,377.1813,376.8185,377.0146,32777.0
2024-04-24 09:50:00,384.54,384.96,384.46,384.84,33114.0,377.0539,377.4657,376.9754,377.348,33114.0
2024-04-24 09:55:00,384.95,384.98,384.58,384.64,55905.0,377.4559,377.4853,377.0931,377.1519,55905.0
2024-04-24 10:00:00,384.71,384.95,384.59,384.8,28995.0,377.2206,377.4559,377.1029,377.3088,28995.0
2024-04-24 10:05:00,384.76,385.19,384.75,385.05,35146.0,377.2696,377.6912,377.2598,377.5539,35146.0
2024-04-24 10:10:00,385.14,385.18,384.69,384.75,50376.0,377.6422,377.6814,377.2009,377.2598,50376.0
2024-04-24 10:15:00,384.71,384.74,384.41,384.55,40470.0,377.2206,377.25,376.9264,377.0637,40470.0
2024-04-24 10:20:00,384.56,384.81,384.48,384.78,13559.0,377.0735,377.3186,376.995,377.2892,13559.0
2024-04-24 10:25:00,384.9,384.96,384.69,384.75,12456.0,377.4069,377.4657,377.2009,377.2598,12456.0
2024-04-24 10:30:00,384.74,384.78,384.43,384.52,30655.0,377.25,377.2892,376.946,377.0343,30655.0
2024-04-24 10:35:00,384.48,384.67,384.38,384.54,18551.0,376.995,377.1813,376.897,377.0539,18551.0
2024-04-24 10:40:00,384.53,384.61,384.16,384.3,57862.0,377.0441,377.1225,376.6813,376.8185,57862.0
2024-04-24 10:45:00,384.27,384.33,384.06,384.33,15067.0,376.7891,376.848,376.5832,376.848,15067.0
2024-04-24 10:50:00,384.29,384.32,384.11,384.26,17821.0,376.8087,376.8381,376.6322,376.7793,17821.0
2024-04-24 10:55:00,384.25,384.26,384.02,384.06,22990.0,376.7695,376.7793,376.544,376.5832,22990.0
2024-04-24 11:00:00,384.02,384.14,383.77,383.85,33755.0,376.544,376.6617,376.2989,376.3773,33755.0
2024-04-24 11:05:00,383.84,383.93,383.53,383.67,33144.0,376.3675,376.4557,376.0635,376.2008,33144.0
2024-04-24 11:10:00,383.67,383.76,383.52,383.55,11536.0,376.2008,376.2891,376.0537,376.0831,11536.0
2024-04-24 11:15:00,383.54,383.65,383.42,383.49,30242.0,376.0733,376.1812,375.9557,376.0243,30242.0
2024-04-24 11:20:00,383.47,383.56,383.18,383.2,51789.0,376.0047,376.0929,375.7203,375.74,51789.0
2024-04-24 11:25:00,383.23,383.64,383.23,383.61,60782.0,375.7694,376.1714,375.7694,376.142,60782.0
2024-04-24 11:30:00,383.65,383.87,383.58,383.87,26898.0,376.1812,376.3969,376.1126,376.3969,26898.0
2024-04-24 11:35:00,383.87,383.92,383.67,383.69,15065.0,376.3969,376.4459,376.2008,376.2204,15065.0
2024-04-24 11:40:00,383.69,383.7,383.13,383.14,27495.0,376.2204,376.2302,375.6713,375.6811,27495.0
2024-04-24 11:45:00,383.15,383.39,383.02,383.25,36172.0,375.6909,375.9263,375.5635,375.789,36172.0
2024-04-24 11:50:00,383.24,383.4,383.17,383.4,18161.0,375.7792,375.9361,375.7105,375.9361,18161.0
2024-04-24 11:55:00,383.41,383.51,383.28,383.45,13596.0,375.9459,376.0439,375.8184,375.9851,13596.0
2024-04-24 12:00:00,383.44,383.96,383.44,383.89,47482.0,375.9753,376.4852,375.9753,376.4165,47482.0
2024-04-24 12:05:00,383.86,383.86,383.45,383.51,19484.0,376.3871,376.3871,375.9851,376.0439,19484.0
2024-04-24 12:10:00,383.51,383.64,383.43,383.54,19439.0,376.0439,376.1714,375.9655,376.0733,19439.0
2024-04-24 12:15:00,383.57,383.78,383.55,383.71,13150.0,376.1028,376.3087,376.0831,376.24,13150.0
2024-04-24 12:20:00,383.72,383.82,383.57,383.62,16812.0,376.2498,376.3479,376.1028,376.1518,16812.0
2024-04-24 12:25:00,383.62,383.9,383.62,383.82,8753.0,376.1518,376.4263,376.1518,376.3479,8753.0
2024-04-24 12:30:00,383.8,383.8,383.35,383.38,8207.0,376.3283,376.3283,375.887,375.9164,8207.0
2024-04-24 12:35:00,383.39,383.58,383.39,383.57,6335.0,375.9263,376.1126,375.9263,376.1028,6335.0
2024-04-24 12:40:00,383.44,383.48,383.25,383.35,19925.0,375.9753,376.0145,375.789,375.887,19925.0
2024-04-24 12:45:00,383.37,383.37,383.16,383.23,9727.0,375.9066,375.9066,375.7007,375.7694,9727.0
2024-04-24 12:50:00,383.2,383.59,383.16,383.54,9231.0,375.74,376.1224,375.7007,376.0733,9231.0
2024-04-24 12:55:00,383.58,383.87,383.54,383.83,34310.0,376.1126,376.3969,376.0733,376.3577,34310.0
2024-04-24 13:00:00,383.84,383.85,383.66,383.76,28126.0,376.3675,376.3773,376.191,376.2891,28126.0
2024-04-24 13:05:00,383.8,383.99,383.77,383.86,24538.0,376.3283,376.5146,376.2989,376.3871,24538.0
2024-04-24 13:10:00,383.88,384.05,383.87,383.92,28410.0,376.4067,376.5734,376.3969,376.4459,28410.0
2024-04-24 13:15:00,383.92,384.14,383.84,384.07,15349.0,376.4459,376.6617,376.3675,376.593,15349.0
2024-04-24 13:20:00,384.0,384.19,383.99,384.16,13459.0,376.5244,376.7107,376.5146,376.6813,13459.0
2024-04-24 13:25:00,384.2,384.34,384.19,384.3,23989.0,376.7205,376.8578,376.7107,376.8185,23989.0
2024-04-24 13:30:00,384.31,384.61,384.31,384.53,23068.0,376.8283,377.1225,376.8283,377.0441,23068.0
2024-04-24 13:35:00,384.54,384.91,384.51,384.71,25823.0,377.0539,377.4167,377.0245,377.2206,25823.0
2024-04-24 13:40:00,384.74,384.98,384.74,384.97,45934.0,377.25,377.4853,377.25,377.4755,45934.0
2024-04-24 13:45:00,384.96,385.24,384.96,385.1,39909.0,377.4657,377.7402,377.4657,377.603,39909.0
2024-04-24 13:50:00,385.09,385.27,385.04,385.12,11995.0,377.5932,377.7697,377.5441,377.6226,11995.0
2024-04-24 13:55:00,385.15,385.47,385.15,385.36,30444.0,377.652,377.9658,377.652,377.8579,30444.0
2024-04-24 14:00:00,385.38,385.38,385.16,385.18,33199.0,377.8775,377.8775,377.6618,377.6814,33199.0
2024-04-24 14:05:00,385.18,385.18,384.61,384.93,30991.0,377.6814,377.6814,377.1225,377.4363,30991.0
2024-04-24 14:10:00,384.95,385.07,384.45,384.45,38046.0,377.4559,377.5735,376.9656,376.9656,38046.0
2024-04-24 14:15:00,384.39,384.66,384.24,384.44,31223.0,376.9068,377.1715,376.7597,376.9558,31223.0
2024-04-24 14:20:00,384.5,384.68,384.43,384.6,17258.0,377.0146,377.1911,376.946,377.1127,17258.0
2024-04-24 14:25:00,384.58,384.66,384.31,384.41,20246.0,377.0931,377.1715,376.8283,376.9264,20246.0
2024-04-24 14:30:00,384.43,384.47,384.09,384.3,37011.0,376.946,376.9852,376.6126,376.8185,37011.0
2024-04-24 14:35:00,384.3,384.65,384.29,384.55,25571.0,376.8185,377.1617,376.8087,377.0637,25571.0
2024-04-24 14:40:00,384.53,384.61,384.43,384.58,27846.0,377.0441,377.1225,376.946,377.0931,27846.0
2024-04-24 14:45:00,384.6,384.6,384.37,384.44,37402.0,377.1127,377.1127,376.8872,376.9558,37402.0
2024-04-24 14:50:00,384.45,384.47,384.2,384.27,19629.0,376.9656,376.9852,376.7205,376.7891,19629.0
2024-04-24 14:55:00,384.29,384.41,384.15,384.18,23398.0,376.8087,376.9264,376.6715,376.7009,23398.0
2024-04-24 15:00:00,384.14,384.19,383.89,383.89,40908.0,376.6617,376.7107,376.4165,376.4165,40908.0
2024-04-24 15:05:00,383.91,384.3,383.83,384.26,35370.0,376.4361,376.8185,376.3577,376.7793,35370.0
2024-04-24 15:10:00,384.24,384.4,384.16,384.37,48710.0,376.7597,376.9166,376.6813,376.8872,48710.0
2024-04-24 15:15:00,384.34,384.47,384.22,384.39,44261.0,376.8578,376.9852,376.7401,376.9068,44261.0
2024-04-24 15:20:00,384.4,384.86,384.35,384.85,79426.0,376.9166,377.3676,376.8676,377.3578,79426.0
2024-04-24 15:25:00,384.85,385.05,384.76,384.82,88863.0,377.3578,377.5539,377.2696,377.3284,88863.0
2024-04-24 15:30:00,384.78,384.87,384.68,384.78,19521.0,377.2892,377.3774,377.1911,377.2892,19521.0
2024-04-24 15:35:00,384.77,384.82,384.65,384.69,52266.0,377.2794,377.3284,377.1617,377.2009,52266.0
2024-04-24 15:40:00,384.69,384.89,384.69,384.86,23914.0,377.2009,377.3971,377.2009,377.3676,23914.0
2024-04-24 15:45:00,384.88,384.99,384.78,384.8,33856.0,377.3872,377.4951,377.2892,377.3088,33856.0
2024-04-24 15:50:00,384.79,385.0,384.72,384.94,40848.0,377.299,377.5049,377.2304,377.4461,40848.0
2024-04-24 15:55:00,384.95,385.06,384.48,384.49,168833.0,377.4559,377.5637,376.995,377.0048,168833.0
2024-04-25 09:30:00,379.79,380.15,379.5,379.7,293895.0,372.3963,372.7493,372.112,372.3081,293895.0
2024-04-25 09:35:00,379.68,379.76,379.03,379.2,157256.0,372.2885,372.3669,371.6511,371.8178,157256.0
2024-04-25 09:40:00,379.17,379.55,378.82,379.2,98674.0,371.7884,372.161,371.4452,371.8178,98674.0
2024-04-25 09:45:00,379.21,379.23,378.56,378.69,117817.0,371.8276,371.8472,371.1903,371.3178,117817.0
2024-04-25 09:50:00,378.67,378.84,377.88,377.95,76354.0,371.2981,371.4648,370.5235,370.5922,76354.0
2024-04-25 09:55:00,377.98,378.21,377.84,377.88,88767.0,370.6216,370.8471,370.4843,370.5235,88767.0
2024-04-25 10:00:00,377.91,377.97,377.48,377.63,72574.0,370.5529,370.6118,370.1313,370.2784,72574.0
2024-04-25 10:05:00,377.63,377.99,377.58,377.86,86405.0,370.2784,370.6314,370.2294,370.5039,86405.0
2024-04-25 10:10:00,377.82,378.07,377.67,378.0,65903.0,370.4647,370.7098,370.3176,370.6412,65903.0
2024-04-25 10:15:00,378.0,378.32,377.86,378.1,66656.0,370.6412,370.955,370.5039,370.7392,66656.0
2024-04-25 10:20:00,378.17,378.32,378.12,378.2,44298.0,370.8079,370.955,370.7588,370.8373,44298.0
2024-04-25 10:25:00,378.19,378.19,377.95,378.16,70716.0,370.8275,370.8275,370.5922,370.7981,70716.0
2024-04-25 10:30:00,378.19,378.36,378.09,378.18,55353.0,370.8275,370.9942,370.7294,370.8177,55353.0
2024-04-25 10:35:00,378.21,378.35,378.06,378.21,27620.0,370.8471,370.9844,370.7,370.8471,27620.0
2024-04-25 10:40:00,378.21,378.21,377.56,377.72,82425.0,370.8471,370.8471,370.2098,370.3666,82425.0
2024-04-25 10:45:00,377.69,377.83,377.61,377.62,18751.0,370.3372,370.4745,370.2588,370.2686,18751.0
2024-04-25 10:50:00,377.67,377.81,377.49,377.61,43900.0,370.3176,370.4549,370.1411,370.2588,43900.0
2024-04-25 10:55:00,377.62,377.78,377.57,377.7,19494.0,370.2686,370.4255,370.2196,370.347,19494.0
2024-04-25 11:00:00,377.63,378.13,377.61,377.97,49057.0,370.2784,370.7687,370.2588,370.6118,49057.0
2024-04-25 11:05:00,377.95,378.31,377.85,378.17,26172.0,370.5922,370.9452,370.4941,370.8079,26172.0
2024-04-25 11:10:00,378.16,378.26,377.99,378.24,55717.0,370.7981,370.8961,370.6314,370.8765,55717.0
2024-04-25 11:15:00,378.23,378.51,378.04,378.48,38890.0,370.8667,371.1413,370.6804,371.1118,38890.0
2024-04-25 11:20:00,378.47,378.68,378.26,378.6,53097.0,371.102,371.3079,370.8961,371.2295,53097.0
2024-04-25 11:25:00,378.62,378.82,378.49,378.69,36834.0,371.2491,371.4452,371.1216,371.3178,36834.0
2024-04-25 11:30:00,378.71,378.73,378.28,378.47,83916.0,371.3374,371.357,370.9157,371.102,83916.0
2024-04-25 11:35:00,378.48,378.62,378.45,378.62,12371.0,371.1118,371.2491,371.0824,371.2491,12371.0
2024-04-25 11:40:00,378.64,378.78,378.51,378.52,40814.0,371.2687,371.406,371.1413,371.1511,40814.0
2024-04-25 11:45:00,378.5,378.53,378.35,378.4,15477.0,371.1315,371.1609,370.9844,371.0334,15477.0
2024-04-25 11:50:00,378.36,378.67,378.32,378.6,17730.0,370.9942,371.2981,370.955,371.2295,17730.0
2024-04-25 11:55:00,378.59,379.12,378.56,379.04,32293.0,371.2197,371.7394,371.1903,371.6609,32293.0
2024-04-25 12:00:00,379.01,379.12,378.96,379.1,54292.0,371.6315,371.7394,371.5825,371.7198,54292.0
2024-04-25 12:05:00,379.12,379.26,379.02,379.19,21544.0,371.7394,371.8767,371.6413,371.808,21544.0
2024-04-25 12:10:00,379.21,379.22,378.69,379.0,25208.0,371.8276,371.8374,371.3178,371.6217,25208.0
2024-04-25 12:15:00,379.04,379.43,379.04,379.35,13301.0,371.6609,372.0433,371.6609,371.9649,13301.0
2024-04-25 12:20:00,379.3,379.77,379.26,379.64,23313.0,371.9159,372.3767,371.8767,372.2493,23313.0
2024-04-25 12:25:00,379.61,379.84,379.55,379.75,10838.0,372.2198,372.4454,372.161,372.3571,10838.0
2024-04-25 12:30:00,379.77,379.78,379.57,379.76,35087.0,372.3767,372.3865,372.1806,372.3669,35087.0
2024-04-25 12:35:00,379.76,379.92,379.7,379.76,8994.0,372.3669,372.5238,372.3081,372.3669,8994.0
2024-04-25 12:40:00,379.77,379.94,379.63,379.93,23198.0,372.3767,372.5434,372.2395,372.5336,23198.0
2024-04-25 12:45:00,379.86,379.93,379.67,379.7,9796.0,372.465,372.5336,372.2787,372.3081,9796.0
2024-04-25 12:50:00,379.74,379.89,379.66,379.85,18359.0,372.3473,372.4944,372.2689,372.4552,18359.0
2024-04-25 12:55:00,379.84,380.11,379.83,380.01,44687.0,372.4454,372.7101,372.4356,372.6121,44687.0
2024-04-25 13:00:00,380.06,380.35,379.93,380.16,24323.0,372.6611,372.9454,372.5336,372.7591,24323.0
2024-04-25 13:05:00,380.13,380.22,379.9,380.02,29074.0,372.7297,372.818,372.5042,372.6219,29074.0
2024-04-25 13:10:00,380.03,380.16,379.86,380.0,25051.0,372.6317,372.7591,372.465,372.6023,25051.0
2024-04-25 13:15:00,379.98,380.05,379.91,380.01,7739.0,372.5826,372.6513,372.514,372.6121,7739.0
2024-04-25 13:20:00,380.0,380.04,379.68,379.7,29668.0,372.6023,372.6415,372.2885,372.3081,29668.0
2024-04-25 13:25:00,379.77,380.19,379.7,380.15,13049.0,372.3767,372.7886,372.3081,372.7493,13049.0
2024-04-25 13:30:00,380.1,380.4,380.1,380.32,19946.0,372.7003,372.9945,372.7003,372.916,19946.0
2024-04-25 13:35:00,380.39,381.04,380.39,381.03,39382.0,372.9847,373.622,372.9847,373.6122,39382.0
2024-04-25 13:40:00,381.0,381.0,380.75,380.98,19829.0,373.5828,373.5828,373.3376,373.5632,19829.0
2024-04-25 13:45:00,380.94,381.34,380.94,381.23,24477.0,373.524,373.9162,373.524,373.8083,24477.0
2024-04-25 13:50:00,381.21,381.55,381.13,381.45,21784.0,373.7887,374.1221,373.7103,374.024,21784.0
2024-04-25 13:55:00,381.45,381.45,381.24,381.26,39736.0,374.024,374.024,373.8181,373.8377,39736.0
2024-04-25 14:00:00,381.33,381.33,381.06,381.13,30768.0,373.9064,373.9064,373.6416,373.7103,30768.0
2024-04-25 14:05:00,381.16,381.28,381.06,381.23,14393.0,373.7397,373.8573,373.6416,373.8083,14393.0
2024-04-25 14:10:00,381.23,381.23,381.02,381.07,9681.0,373.8083,373.8083,373.6024,373.6514,9681.0
2024-04-25 14:15:00,381.12,381.25,381.03,381.08,11226.0,373.7004,373.8279,373.6122,373.6612,11226.0
2024-04-25 14:20:00,381.05,381.13,380.79,380.79,11321.0,373.6318,373.7103,373.3769,373.3769,11321.0
2024-04-25 14:25:00,380.76,380.81,379.92,379.95,38013.0,373.3475,373.3965,372.5238,372.5532,38013.0
2024-04-25 14:30:00,379.87,380.45,379.87,380.11,38148.0,372.4748,373.0435,372.4748,372.7101,38148.0
2024-04-25 14:35:00,380.11,380.17,379.9,380.06,31558.0,372.7101,372.7689,372.5042,372.6611,31558.0
2024-04-25 14:40:00,380.06,380.13,379.8,379.88,30220.0,372.6611,372.7297,372.4061,372.4846,30220.0
2024-04-25 14:45:00,379.81,379.94,379.72,379.85,19936.0,372.4159,372.5434,372.3277,372.4552,19936.0
2024-04-25 14:50:00,379.85,379.96,379.67,379.79,19274.0,372.4552,372.563,372.2787,372.3963,19274.0
2024-04-25 14:55:00,379.84,380.18,379.68,380.1,19675.0,372.4454,372.7787,372.2885,372.7003,19675.0
2024-04-25 15:00:00,380.15,380.79,380.11,380.76,54988.0,372.7493,373.3769,372.7101,373.3475,54988.0
2024-04-25 15:05:00,380.74,380.86,380.56,380.76,49725.0,373.3278,373.4455,373.1513,373.3475,49725.0
2024-04-25 15:10:00,380.77,380.95,380.64,380.83,29739.0,373.3573,373.5338,373.2298,373.4161,29739.0
2024-04-25 15:15:00,380.9,381.38,380.86,381.33,45782.0,373.4847,373.9554,373.4455,373.9064,45782.0
2024-04-25 15:20:00,381.32,381.55,381.21,381.41,35003.0,373.8966,374.1221,373.7887,373.9848,35003.0
2024-04-25 15:25:00,381.44,381.54,381.27,381.44,43076.0,374.0142,374.1123,373.8475,374.0142,43076.0
2024-04-25 15:30:00,381.41,381.41,381.12,381.19,36106.0,373.9848,373.9848,373.7004,373.7691,36106.0
2024-04-25 15:35:00,381.07,381.13,380.89,381.04,30353.0,373.6514,373.7103,373.4749,373.622,30353.0
2024-04-25 15:40:00,381.05,381.05,380.49,380.68,56670.0,373.6318,373.6318,373.0827,373.269,56670.0
2024-04-25 15:45:00,380.62,380.75,380.43,380.49,61556.0,373.2102,373.3376,373.0239,373.0827,61556.0
2024-04-25 15:50:00,380.48,380.71,380.43,380.63,59749.0,373.0729,373.2984,373.0239,373.22,59749.0
2024-04-25 15:55:00,380.62,380.95,380.56,380.89,171128.0,373.2102,373.5338,373.1513,373.4749,171128.0
2024-04-26 09:30:00,380.74,381.3,380.53,381.28,240523.0,373.3278,373.8769,373.1219,373.8573,240523.0
2024-04-26 09:35:00,381.31,381.86,381.11,381.7,125583.0,373.8867,374.426,373.6906,374.2692,125583.0
2024-04-26 09:40:00,381.71,382.0,381.39,381.92,54925.0,374.279,374.5633,373.9652,374.4849,54925.0
2024-04-26 09:45:00,381.91,381.99,381.74,381.86,24706.0,374.4751,374.5535,374.3084,374.426,24706.0
2024-04-26 09:50:00,381.88,382.52,381.83,382.46,84647.0,374.4457,375.0732,374.3966,375.0144,84647.0
2024-04-26 09:55:00,382.45,382.5,382.0,382.06,36090.0,375.0046,375.0536,374.5633,374.6221,36090.0
2024-04-26 10:00:00,382.07,382.9,382.01,382.72,48912.0,374.632,375.4458,374.5731,375.2693,48912.0
2024-04-26 10:05:00,382.78,382.87,382.24,382.75,48962.0,375.3281,375.4164,374.7986,375.2987,48962.0
2024-04-26 10:10:00,382.79,382.99,382.76,382.86,26005.0,375.3379,375.534,375.3085,375.4066,26005.0
2024-04-26 10:15:00,382.85,382.85,382.46,382.52,25096.0,375.3968,375.3968,375.0144,375.0732,25096.0
2024-04-26 10:20:00,382.56,382.83,382.49,382.83,28227.0,375.1124,375.3772,375.0438,375.3772,28227.0
2024-04-26 10:25:00,382.81,382.84,382.53,382.55,42974.0,375.3575,375.387,375.083,375.1026,42974.0
2024-04-26 10:30:00,382.56,382.81,382.29,382.69,53793.0,375.1124,375.3575,374.8477,375.2399,53793.0
2024-04-26 10:35:00,382.78,382.78,382.51,382.6,21572.0,375.3281,375.3281,375.0634,375.1516,21572.0
2024-04-26 10:40:00,382.56,382.57,382.03,382.03,27102.0,375.1124,375.1222,374.5927,374.5927,27102.0
2024-04-26 10:45:00,382.04,382.18,381.91,382.0,27742.0,374.6025,374.7398,374.4751,374.5633,27742.0
2024-04-26 10:50:00,381.93,382.13,381.71,382.11,16911.0,374.4947,374.6908,374.279,374.6712,16911.0
2024-04-26 10:55:00,382.02,382.13,381.9,381.98,11670.0,374.5829,374.6908,374.4653,374.5437,11670.0
2024-04-26 11:00:00,382.04,382.49,381.95,382.19,28885.0,374.6025,375.0438,374.5143,374.7496,28885.0
2024-04-26 11:05:00,382.19,382.24,381.82,381.87,21193.0,374.7496,374.7986,374.3868,374.4358,21193.0
2024-04-26 11:10:00,381.89,381.94,381.37,381.63,31523.0,374.4555,374.5045,373.9456,374.2005,31523.0
2024-04-26 11:15:00,381.62,381.78,381.52,381.72,33626.0,374.1907,374.3476,374.0927,374.2888,33626.0
2024-04-26 11:20:00,381.72,381.72,381.47,381.5,55670.0,374.2888,374.2888,374.0436,374.073,55670.0
2024-04-26 11:25:00,381.5,381.72,381.44,381.65,45833.0,374.073,374.2888,374.0142,374.2201,45833.0
2024-04-26 11:30:00,381.67,381.85,381.58,381.69,35274.0,374.2397,374.4162,374.1515,374.2593,35274.0
2024-04-26 11:35:00,381.69,382.01,381.68,382.01,43401.0,374.2593,374.5731,374.2495,374.5731,43401.0
2024-04-26 11:40:00,381.99,382.28,381.95,382.27,31673.0,374.5535,374.8379,374.5143,374.8281,31673.0
2024-04-26 11:45:00,382.27,382.47,382.25,382.41,33030.0,374.8281,375.0242,374.8084,374.9653,33030.0
2024-04-26 11:50:00,382.43,382.44,382.15,382.33,45567.0,374.9849,374.9947,374.7104,374.8869,45567.0
2024-04-26 11:55:00,382.33,382.47,382.28,382.41,27643.0,374.8869,375.0242,374.8379,374.9653,27643.0
2024-04-26 12:00:00,382.37,382.46,382.19,382.44,18917.0,374.9261,375.0144,374.7496,374.9947,18917.0
2024-04-26 12:05:00,382.45,382.45,382.29,382.41,21017.0,375.0046,375.0046,374.8477,374.9653,21017.0
2024-04-26 12:10:00,382.41,382.56,382.37,382.53,43611.0,374.9653,375.1124,374.9261,375.083,43611.0
2024-04-26 12:15:00,382.51,382.55,382.47,382.47,43265.0,375.0634,375.1026,375.0242,375.0242,43265.0
2024-04-26 12:20:00,382.47,382.53,382.42,382.5,20447.0,375.0242,375.083,374.9751,375.0536,20447.0
2024-04-26 12:25:00,382.5,382.58,382.43,382.51,24486.0,375.0536,375.132,374.9849,375.0634,24486.0
2024-04-26 12:30:00,382.5,382.6,382.39,382.58,37462.0,375.0536,375.1516,374.9457,375.132,37462.0
2024-04-26 12:35:00,382.57,382.84,382.57,382.81,32277.0,375.1222,375.387,375.1222,375.3575,32277.0
2024-04-26 12:40:00,382.83,382.93,382.74,382.8,72054.0,375.3772,375.4752,375.2889,375.3477,72054.0
2024-04-26 12:45:00,382.8,382.85,382.69,382.84,17886.0,375.3477,375.3968,375.2399,375.387,17886.0
2024-04-26 12:50:00,382.86,382.96,382.85,382.91,47427.0,375.4066,375.5046,375.3968,375.4556,47427.0
2024-04-26 12:55:00,382.93,383.08,382.9,383.08,17690.0,375.4752,375.6223,375.4458,375.6223,17690.0
2024-04-26 13:00:00,383.07,383.2,382.91,383.02,36687.0,375.6125,375.74,375.4556,375.5635,36687.0
2024-04-26 13:05:00,383.03,383.06,382.84,382.86,6696.0,375.5733,375.6027,375.387,375.4066,6696.0
2024-04-26 13:10:00,382.93,383.11,382.93,383.11,4625.0,375.4752,375.6517,375.4752,375.6517,4625.0
2024-04-26 13:15:00,383.15,383.15,382.95,382.99,5181.0,375.6909,375.6909,375.4948,375.534,5181.0
2024-04-26 13:20:00,383.03,383.11,382.98,383.03,12504.0,375.5733,375.6517,375.5242,375.5733,12504.0
2024-04-26 13:25:00,383.04,383.08,382.92,382.96,19904.0,375.5831,375.6223,375.4654,375.5046,19904.0
2024-04-26 13:30:00,383.0,383.2,382.93,383.15,35587.0,375.5438,375.74,375.4752,375.6909,35587.0
2024-04-26 13:35:00,383.17,383.34,383.16,383.23,19512.0,375.7105,375.8772,375.7007,375.7694,19512.0
2024-04-26 13:40:00,383.19,383.2,382.85,382.93,26612.0,375.7301,375.74,375.3968,375.4752,26612.0
2024-04-26 13:45:00,382.97,383.14,382.93,383.12,14561.0,375.5144,375.6811,375.4752,375.6615,14561.0
2024-04-26 13:50:00,383.12,383.19,383.08,383.14,21579.0,375.6615,375.7301,375.6223,375.6811,21579.0
2024-04-26 13:55:00,383.14,383.18,383.05,383.05,21027.0,375.6811,375.7203,375.5929,375.5929,21027.0
2024-04-26 14:00:00,383.07,383.17,382.97,383.03,19051.0,375.6125,375.7105,375.5144,375.5733,19051.0
2024-04-26 14:05:00,383.13,383.25,383.09,383.11,17608.0,375.6713,375.789,375.6321,375.6517,17608.0
2024-04-26 14:10:00,383.1,383.23,383.06,383.11,8150.0,375.6419,375.7694,375.6027,375.6517,8150.0
2024-04-26 14:15:00,383.06,383.11,382.79,382.79,24241.0,375.6027,375.6517,375.3379,375.3379,24241.0
2024-04-26 14:20:00,382.78,382.92,382.76,382.85,32939.0,375.3281,375.4654,375.3085,375.3968,32939.0
2024-04-26 14:25:00,382.84,382.87,382.72,382.83,18120.0,375.387,375.4164,375.2693,375.3772,18120.0
2024-04-26 14:30:00,382.83,382.83,382.57,382.61,32036.0,375.3772,375.3772,375.1222,375.1614,32036.0
2024-04-26 14:35:00,382.64,382.88,382.63,382.84,21700.0,375.1909,375.4262,375.1811,375.387,21700.0
2024-04-26 14:40:00,382.87,382.99,382.83,382.96,19297.0,375.4164,375.534,375.3772,375.5046,19297.0
2024-04-26 14:45:00,383.0,383.02,382.83,382.89,10693.0,375.5438,375.5635,375.3772,375.436,10693.0
2024-04-26 14:50:00,382.93,382.95,382.76,382.79,7246.0,375.4752,375.4948,375.3085,375.3379,7246.0
2024-04-26 14:55:00,382.74,383.07,382.66,383.02,36929.0,375.2889,375.6125,375.2105,375.5635,36929.0
2024-04-26 15:00:00,383.0,383.08,382.81,382.89,17447.0,375.5438,375.6223,375.3575,375.436,17447.0
2024-04-26 15:05:00,382.87,382.98,382.83,382.88,7528.0,375.4164,375.5242,375.3772,375.4262,7528.0
2024-04-26 15:10:00,382.94,383.0,382.84,382.86,18818.0,375.485,375.5438,375.387,375.4066,18818.0
2024-04-26 15:15:00,382.83,382.88,382.74,382.86,52857.0,375.3772,375.4262,375.2889,375.4066,52857.0
2024-04-26 15:20:00,382.84,382.93,382.82,382.88,21569.0,375.387,375.4752,375.3674,375.4262,21569.0
2024-04-26 15:25:00,382.9,383.01,382.88,383.01,8716.0,375.4458,375.5537,375.4262,375.5537,8716.0
2024-04-26 15:30:00,383.02,383.02,382.73,382.78,16316.0,375.5635,375.5635,375.2791,375.3281,16316.0
2024-04-26 15:35:00,382.78,382.88,382.68,382.7,31180.0,375.3281,375.4262,375.2301,375.2497,31180.0
2024-04-26 15:40:00,382.7,382.76,382.31,382.37,25282.0,375.2497,375.3085,374.8673,374.9261,25282.0
2024-04-26 15:45:00,382.34,382.65,382.34,382.56,28015.0,374.8967,375.2007,374.8967,375.1124,28015.0
2024-04-26 15:50:00,382.58,382.65,382.43,382.43,39417.0,375.132,375.2007,374.9849,374.9849,39417.0
2024-04-26 15:55:00,382.44,382.6,382.24,382.27,234705.0,374.9947,375.1516,374.7986,374.8281,234705.0
2024-04-29 09:30:00,383.1,383.98,382.93,383.61,288141.0,375.6419,376.5048,375.4752,376.142,288141.0
2024-04-29 09:35:00,383.61,383.66,383.36,383.49,77681.0,376.142,376.191,375.8968,376.0243,77681.0
2024-04-29 09:40:00,383.43,383.55,383.09,383.29,53653.0,375.9655,376.0831,375.6321,375.8282,53653.0
2024-04-29 09:45:00,383.31,383.62,383.23,383.49,25192.0,375.8478,376.1518,375.7694,376.0243,25192.0
2024-04-29 09:50:00,383.49,383.61,383.3,383.4,69524.0,376.0243,376.142,375.838,375.9361,69524.0
2024-04-29 09:55:00,383.39,383.43,383.0,383.04,26358.0,375.9263,375.9655,375.5438,375.5831,26358.0
2024-04-29 10:00:00,383.03,383.52,383.01,383.37,35172.0,375.5733,376.0537,375.5537,375.9066,35172.0
2024-04-29 10:05:00,383.34,383.36,383.16,383.25,22410.0,375.8772,375.8968,375.7007,375.789,22410.0
2024-04-29 10:10:00,383.26,383.47,383.23,383.41,24206.0,375.7988,376.0047,375.7694,375.9459,24206.0
2024-04-29 10:15:00,383.48,383.69,383.37,383.37,30123.0,376.0145,376.2204,375.9066,375.9066,30123.0
2024-04-29 10:20:00,383.39,383.5,383.34,383.49,17612.0,375.9263,376.0341,375.8772,376.0243,17612.0
2024-04-29 10:25:00,383.54,383.63,383.49,383.57,13755.0,376.0733,376.1616,376.0243,376.1028,13755.0
2024-04-29 10:30:00,383.51,383.63,383.43,383.62,9400.0,376.0439,376.1616,375.9655,376.1518,9400.0
2024-04-29 10:35:00,383.6,383.6,383.1,383.26,25365.0,376.1322,376.1322,375.6419,375.7988,25365.0
2024-04-29 10:40:00,383.24,383.25,383.0,383.09,10932.0,375.7792,375.789,375.5438,375.6321,10932.0
2024-04-29 10:45:00,383.1,383.11,382.74,382.8,21063.0,375.6419,375.6517,375.2889,375.3477,21063.0
2024-04-29 10:50:00,382.82,382.92,382.78,382.87,15386.0,375.3674,375.4654,375.3281,375.4164,15386.0
2024-04-29 10:55:00,382.92,383.19,382.91,383.14,27641.0,375.4654,375.7301,375.4556,375.6811,27641.0
2024-04-29 11:00:00,383.13,383.22,383.03,383.17,34222.0,375.6713,375.7596,375.5733,375.7105,34222.0
2024-04-29 11:05:00,383.17,383.17,383.0,383.14,11744.0,375.7105,375.7105,375.5438,375.6811,11744.0
2024-04-29 11:10:00,383.09,383.21,383.0,383.15,8345.0,375.6321,375.7498,375.5438,375.6909,8345.0
2024-04-29 11:15:00,383.18,383.24,383.11,383.2,8598.0,375.7203,375.7792,375.6517,375.74,8598.0
2024-04-29 11:20:00,383.22,383.31,383.16,383.23,8305.0,375.7596,375.8478,375.7007,375.7694,8305.0
2024-04-29 11:25:00,383.23,383.23,383.12,383.13,9989.0,375.7694,375.7694,375.6615,375.6713,9989.0
2024-04-29 11:30:00,383.13,383.14,382.88,382.98,24655.0,375.6713,375.6811,375.4262,375.5242,24655.0
2024-04-29 11:35:00,382.95,383.05,382.85,382.96,15541.0,375.4948,375.5929,375.3968,375.5046,15541.0
2024-04-29 11:40:00,382.93,383.15,382.82,383.1,19483.0,375.4752,375.6909,375.3674,375.6419,19483.0
2024-04-29 11:45:00,383.08,383.09,382.96,382.96,9678.0,375.6223,375.6321,375.5046,375.5046,9678.0
2024-04-29 11:50:00,382.98,383.05,382.86,382.86,10374.0,375.5242,375.5929,375.4066,375.4066,10374.0
2024-04-29 11:55:00,382.89,383.17,382.87,383.09,11282.0,375.436,375.7105,375.4164,375.6321,11282.0
2024-04-29 12:00:00,383.1,383.2,383.02,383.18,15120.0,375.6419,375.74,375.5635,375.7203,15120.0
2024-04-29 12:05:00,383.19,383.22,383.11,383.11,16180.0,375.7301,375.7596,375.6517,375.6517,16180.0
2024-04-29 12:10:00,383.1,383.2,383.1,383.15,14162.0,375.6419,375.74,375.6419,375.6909,14162.0
2024-04-29 12:15:00,383.18,383.31,383.18,383.25,9870.0,375.7203,375.8478,375.7203,375.789,9870.0
2024-04-29 12:20:00,383.24,383.34,383.2,383.34,13945.0,375.7792,375.8772,375.74,375.8772,13945.0
2024-04-29 12:25:00,383.35,383.36,383.23,383.34,25963.0,375.887,375.8968,375.7694,375.8772,25963.0
2024-04-29 12:30:00,383.33,383.57,383.3,383.5,30716.0,375.8674,376.1028,375.838,376.0341,30716.0
2024-04-29 12:35:00,383.5,383.59,383.48,383.54,39832.0,376.0341,376.1224,376.0145,376.0733,39832.0
2024-04-29 12:40:00,383.56,383.65,383.39,383.6,24877.0,376.0929,376.1812,375.9263,376.1322,24877.0
2024-04-29 12:45:00,383.61,383.67,383.48,383.51,8516.0,376.142,376.2008,376.0145,376.0439,8516.0
2024-04-29 12:50:00,383.52,383.52,383.38,383.4,11823.0,376.0537,376.0537,375.9164,375.9361,11823.0
2024-04-29 12:55:00,383.42,383.51,383.42,383.51,7516.0,375.9557,376.0439,375.9557,376.0439,7516.0
2024-04-29 13:00:00,383.5,383.57,383.46,383.49,26290.0,376.0341,376.1028,375.9949,376.0243,26290.0
2024-04-29 13:05:00,383.5,383.56,383.38,383.49,30331.0,376.0341,376.0929,375.9164,376.0243,30331.0
2024-04-29 13:10:00,383.49,383.52,383.38,383.4,31949.0,376.0243,376.0537,375.9164,375.9361,31949.0
2024-04-29 13:15:00,383.39,383.46,383.35,383.39,23843.0,375.9263,375.9949,375.887,375.9263,23843.0
2024-04-29 13:20:00,383.42,383.66,383.42,383.62,25067.0,375.9557,376.191,375.9557,376.1518,25067.0
2024-04-29 13:25:00,383.63,383.7,383.56,383.6,24502.0,376.1616,376.2302,376.0929,376.1322,24502.0
2024-04-29 13:30:00,383.61,383.71,383.5,383.7,22371.0,376.142,376.24,376.0341,376.2302,22371.0
2024-04-29 13:35:00,383.7,383.81,383.69,383.77,38877.0,376.2302,376.3381,376.2204,376.2989,38877.0
2024-04-29 13:40:00,383.77,383.78,383.72,383.75,7768.0,376.2989,376.3087,376.2498,376.2792,7768.0
2024-04-29 13:45:00,383.77,383.92,383.77,383.92,71695.0,376.2989,376.4459,376.2989,376.4459,71695.0
2024-04-29 13:50:00,383.92,384.01,383.9,383.95,30617.0,376.4459,376.5342,376.4263,376.4754,30617.0
2024-04-29 13:55:00,383.9,384.03,383.88,383.97,41584.0,376.4263,376.5538,376.4067,376.495,41584.0
2024-04-29 14:00:00,383.96,383.96,383.72,383.8,31788.0,376.4852,376.4852,376.2498,376.3283,31788.0
2024-04-29 14:05:00,383.81,383.87,383.73,383.87,22549.0,376.3381,376.3969,376.2596,376.3969,22549.0
2024-04-29 14:10:00,383.83,383.89,383.76,383.85,11736.0,376.3577,376.4165,376.2891,376.3773,11736.0
2024-04-29 14:15:00,383.84,383.91,383.69,383.72,15614.0,376.3675,376.4361,376.2204,376.2498,15614.0
2024-04-29 14:20:00,383.71,383.75,383.59,383.61,16162.0,376.24,376.2792,376.1224,376.142,16162.0
2024-04-29 14:25:00,383.6,383.66,383.53,383.55,33653.0,376.1322,376.191,376.0635,376.0831,33653.0
2024-04-29 14:30:00,383.54,383.55,382.78,383.11,70795.0,376.0733,376.0831,375.3281,375.6517,70795.0
2024-04-29 14:35:00,383.15,383.23,382.97,383.09,21632.0,375.6909,375.7694,375.5144,375.6321,21632.0
2024-04-29 14:40:00,383.11,383.47,383.11,383.43,23577.0,375.6517,376.0047,375.6517,375.9655,23577.0
2024-04-29 14:45:00,383.44,383.56,383.38,383.47,51277.0,375.9753,376.0929,375.9164,376.0047,51277.0
2024-04-29 14:50:00,383.5,383.58,383.39,383.46,22848.0,376.0341,376.1126,375.9263,375.9949,22848.0
2024-04-29 14:55:00,383.48,383.77,383.48,383.65,19443.0,376.0145,376.2989,376.0145,376.1812,19443.0
2024-04-29 15:00:00,383.62,383.62,382.19,382.45,137299.0,376.1518,376.1518,374.7496,375.0046,137299.0
2024-04-29 15:05:00,382.44,382.76,382.07,382.67,77727.0,374.9947,375.3085,374.632,375.2203,77727.0
2024-04-29 15:10:00,382.74,382.94,382.66,382.9,29876.0,375.2889,375.485,375.2105,375.4458,29876.0
2024-04-29 15:15:00,382.9,383.08,382.78,382.99,18500.0,375.4458,375.6223,375.3281,375.534,18500.0
2024-04-29 15:20:00,383.04,383.35,383.02,383.1,36426.0,375.5831,375.887,375.5635,375.6419,36426.0
2024-04-29 15:25:00,383.13,383.27,383.0,383.08,13784.0,375.6713,375.8086,375.5438,375.6223,13784.0
2024-04-29 15:30:00,383.08,383.24,383.01,383.23,11193.0,375.6223,375.7792,375.5537,375.7694,11193.0
2024-04-29 15:35:00,383.25,383.38,383.02,383.14,18263.0,375.789,375.9164,375.5635,375.6811,18263.0
2024-04-29 15:40:00,383.09,383.42,383.09,383.31,61954.0,375.6321,375.9557,375.6321,375.8478,61954.0
2024-04-29 15:45:00,383.3,383.36,383.09,383.13,42836.0,375.838,375.8968,375.6321,375.6713,42836.0
2024-04-29 15:50:00,383.12,383.69,383.12,383.64,30558.0,375.6615,376.2204,375.6615,376.1714,30558.0
2024-04-29 15:55:00,383.66,383.88,383.59,383.77,137438.0,376.191,376.4067,376.1224,376.2989,137438.0
2024-04-30 09:30:00,382.46,382.48,381.76,382.09,157999.0,375.0144,375.034,374.328,374.6516,157999.0
2024-04-30 09:35:00,382.07,382.41,381.8,381.94,58164.0,374.632,374.9653,374.3672,374.5045,58164.0
2024-04-30 09:40:00,381.96,382.38,381.87,382.26,50504.0,374.5241,374.9359,374.4358,374.8183,50504.0
2024-04-30 09:45:00,382.28,382.38,382.11,382.13,44447.0,374.8379,374.9359,374.6712,374.6908,44447.0
2024-04-30 09:50:00,382.12,382.12,381.38,381.49,37630.0,374.681,374.681,373.9554,374.0632,37630.0
2024-04-30 09:55:00,381.51,381.63,381.32,381.56,43252.0,374.0829,374.2005,373.8966,374.1319,43252.0
2024-04-30 10:00:00,381.54,381.76,381.42,381.71,45019.0,374.1123,374.328,373.9946,374.279,45019.0
2024-04-30 10:05:00,381.8,382.12,381.8,382.1,17541.0,374.3672,374.681,374.3672,374.6614,17541.0
2024-04-30 10:10:00,382.14,382.16,381.74,382.05,19009.0,374.7006,374.7202,374.3084,374.6123,19009.0
2024-04-30 10:15:00,382.02,382.53,382.01,382.4,45011.0,374.5829,375.083,374.5731,374.9555,45011.0
2024-04-30 10:20:00,382.42,382.49,382.13,382.18,31103.0,374.9751,375.0438,374.6908,374.7398,31103.0
2024-04-30 10:25:00,382.16,382.19,381.83,381.83,22045.0,374.7202,374.7496,374.3966,374.3966,22045.0
2024-04-30 10:30:00,381.8,381.9,381.65,381.77,34249.0,374.3672,374.4653,374.2201,374.3378,34249.0
2024-04-30 10:35:00,381.75,381.92,381.6,381.88,26101.0,374.3182,374.4849,374.1711,374.4457,26101.0
2024-04-30 10:40:00,381.93,382.31,381.92,382.25,24007.0,374.4947,374.8673,374.4849,374.8084,24007.0
2024-04-30 10:45:00,382.24,382.61,382.24,382.52,18833.0,374.7986,375.1614,374.7986,375.0732,18833.0
2024-04-30 10:50:00,382.58,382.75,382.49,382.6,16740.0,375.132,375.2987,375.0438,375.1516,16740.0
2024-04-30 10:55:00,382.58,382.6,382.36,382.47,13634.0,375.132,375.1516,374.9163,375.0242,13634.0
2024-04-30 11:00:00,382.46,382.46,382.03,382.08,22859.0,375.0144,375.0144,374.5927,374.6418,22859.0
2024-04-30 11:05:00,382.06,382.06,381.09,381.26,66623.0,374.6221,374.6221,373.671,373.8377,66623.0
2024-04-30 11:10:00,381.21,381.26,380.63,380.73,41616.0,373.7887,373.8377,373.22,373.318,41616.0
2024-04-30 11:15:00,380.7,381.06,380.63,380.92,28395.0,373.2886,373.6416,373.22,373.5043,28395.0
2024-04-30 11:20:00,380.93,380.98,380.73,380.76,11556.0,373.5141,373.5632,373.318,373.3475,11556.0
2024-04-30 11:25:00,380.77,381.0,380.68,380.81,19541.0,373.3573,373.5828,373.269,373.3965,19541.0
2024-04-30 11:30:00,380.82,380.85,380.44,380.7,32969.0,373.4063,373.4357,373.0337,373.2886,32969.0
2024-04-30 11:35:00,380.76,380.9,380.69,380.71,34155.0,373.3475,373.4847,373.2788,373.2984,34155.0
2024-04-30 11:40:00,380.74,380.76,380.48,380.52,11361.0,373.3278,373.3475,373.0729,373.1121,11361.0
2024-04-30 11:45:00,380.54,380.67,380.51,380.67,10228.0,373.1317,373.2592,373.1023,373.2592,10228.0
2024-04-30 11:50:00,380.67,380.68,380.44,380.48,8798.0,373.2592,373.269,373.0337,373.0729,8798.0
2024-04-30 11:55:00,380.49,380.96,380.49,380.8,12782.0,373.0827,373.5436,373.0827,373.3867,12782.0
2024-04-30 12:00:00,380.79,380.82,380.42,380.51,20475.0,373.3769,373.4063,373.0141,373.1023,20475.0
2024-04-30 12:05:00,380.5,380.56,380.3,380.53,19778.0,373.0925,373.1513,372.8964,373.1219,19778.0
2024-04-30 12:10:00,380.48,380.73,380.47,380.71,19795.0,373.0729,373.318,373.0631,373.2984,19795.0
2024-04-30 12:15:00,380.72,380.8,380.59,380.74,31798.0,373.3082,373.3867,373.1808,373.3278,31798.0
2024-04-30 12:20:00,380.75,380.93,380.72,380.72,23104.0,373.3376,373.5141,373.3082,373.3082,23104.0
2024-04-30 12:25:00,380.72,380.83,380.54,380.61,19524.0,373.3082,373.4161,373.1317,373.2004,19524.0
2024-04-30 12:30:00,380.62,380.62,379.57,379.66,80927.0,373.2102,373.2102,372.1806,372.2689,80927.0
2024-04-30 12:35:00,379.65,379.95,379.61,379.7,41337.0,372.2591,372.5532,372.2198,372.3081,41337.0
2024-04-30 12:40:00,379.7,379.8,379.47,379.62,34077.0,372.3081,372.4061,372.0826,372.2296,34077.0
2024-04-30 12:45:00,379.59,379.69,379.47,379.57,34116.0,372.2002,372.2983,372.0826,372.1806,34116.0
2024-04-30 12:50:00,379.64,379.76,379.62,379.72,30103.0,372.2493,372.3669,372.2296,372.3277,30103.0
2024-04-30 12:55:00,379.75,379.99,379.65,379.84,20019.0,372.3571,372.5924,372.2591,372.4454,20019.0
2024-04-30 13:00:00,379.84,380.14,379.64,379.84,15500.0,372.4454,372.7395,372.2493,372.4454,15500.0
2024-04-30 13:05:00,379.81,380.06,379.71,379.97,38337.0,372.4159,372.6611,372.3179,372.5728,38337.0
2024-04-30 13:10:00,379.98,380.04,379.64,379.8,40871.0,372.5826,372.6415,372.2493,372.4061,40871.0
2024-04-30 13:15:00,379.76,379.95,379.69,379.91,16605.0,372.3669,372.5532,372.2983,372.514,16605.0
2024-04-30 13:20:00,379.94,380.1,379.94,380.0,29103.0,372.5434,372.7003,372.5434,372.6023,29103.0
2024-04-30 13:25:00,380.0,380.18,379.88,379.91,40171.0,372.6023,372.7787,372.4846,372.514,40171.0
2024-04-30 13:30:00,379.9,380.01,379.85,379.95,13827.0,372.5042,372.6121,372.4552,372.5532,13827.0
2024-04-30 13:35:00,379.94,380.11,379.93,380.06,18817.0,372.5434,372.7101,372.5336,372.6611,18817.0
2024-04-30 13:40:00,380.06,380.29,379.87,380.01,26543.0,372.6611,372.8866,372.4748,372.6121,26543.0
2024-04-30 13:45:00,379.98,380.22,379.98,380.2,23621.0,372.5826,372.818,372.5826,372.7984,23621.0
2024-04-30 13:50:00,380.27,380.5,380.24,380.5,23308.0,372.867,373.0925,372.8376,373.0925,23308.0
2024-04-30 13:55:00,380.55,380.58,380.38,380.48,15420.0,373.1415,373.171,372.9749,373.0729,15420.0
2024-04-30 14:00:00,380.5,380.72,380.49,380.69,34766.0,373.0925,373.3082,373.0827,373.2788,34766.0
2024-04-30 14:05:00,380.67,380.67,380.28,380.29,27948.0,373.2592,373.2592,372.8768,372.8866,27948.0
2024-04-30 14:10:00,380.29,380.35,380.12,380.15,19929.0,372.8866,372.9454,372.7199,372.7493,19929.0
2024-04-30 14:15:00,380.17,380.22,380.06,380.1,17893.0,372.7689,372.818,372.6611,372.7003,17893.0
2024-04-30 14:20:00,380.1,380.3,380.03,380.03,34405.0,372.7003,372.8964,372.6317,372.6317,34405.0
2024-04-30 14:25:00,380.04,380.12,379.6,379.68,44918.0,372.6415,372.7199,372.21,372.2885,44918.0
2024-04-30 14:30:00,379.69,380.0,379.65,379.98,20399.0,372.2983,372.6023,372.2591,372.5826,20399.0
2024-04-30 14:35:00,379.96,380.02,379.88,379.9,31217.0,372.563,372.6219,372.4846,372.5042,31217.0
2024-04-30 14:40:00,379.91,379.93,379.61,379.67,21585.0,372.514,372.5336,372.2198,372.2787,21585.0
2024-04-30 14:45:00,379.69,379.74,379.4,379.4,38868.0,372.2983,372.3473,372.0139,372.0139,38868.0
2024-04-30 14:50:00,379.41,379.41,378.98,379.09,76688.0,372.0237,372.0237,371.6021,371.71,76688.0
2024-04-30 14:55:00,379.1,379.42,379.07,379.38,32048.0,371.7198,372.0335,371.6904,371.9943,32048.0
2024-04-30 15:00:00,379.37,379.69,379.37,379.59,56327.0,371.9845,372.2983,371.9845,372.2002,56327.0
2024-04-30 15:05:00,379.58,379.64,379.47,379.56,22723.0,372.1904,372.2493,372.0826,372.1708,22723.0
2024-04-30 15:10:00,379.56,379.72,379.56,379.59,36399.0,372.1708,372.3277,372.1708,372.2002,36399.0
2024-04-30 15:15:00,379.59,379.6,379.24,379.29,34872.0,372.2002,372.21,371.857,371.9061,34872.0
2024-04-30 15:20:00,379.3,379.43,379.08,379.09,17578.0,371.9159,372.0433,371.7002,371.71,17578.0
2024-04-30 15:25:00,379.12,379.41,379.08,379.3,18814.0,371.7394,372.0237,371.7002,371.9159,18814.0
2024-04-30 15:30:00,379.31,379.48,379.21,379.4,36686.0,371.9257,372.0924,371.8276,372.0139,36686.0
2024-04-30 15:35:00,379.41,379.46,379.03,379.21,13572.0,372.0237,372.0728,371.6511,371.8276,13572.0
2024-04-30 15:40:00,379.21,379.46,379.2,379.26,23001.0,371.8276,372.0728,371.8178,371.8767,23001.0
2024-04-30 15:45:00,379.24,379.66,379.17,379.58,44887.0,371.857,372.2689,371.7884,372.1904,44887.0
2024-04-30 15:50:00,379.56,379.56,378.7,378.76,75619.0,372.1708,372.1708,371.3276,371.3864,75619.0
2024-04-30 15:55:00,378.8,378.82,378.08,378.13,245476.0,371.4256,371.4452,370.7196,370.7687,245476.0
2024-05-01 09:30:00,378.28,379.31,378.15,379.31,198860.0,370.9157,371.9257,370.7883,371.9257,198860.0
2024-05-01 09:35:00,379.27,379.28,378.79,378.92,63446.0,371.8865,371.8963,371.4158,371.5433,63446.0
2024-05-01 09:40:00,378.92,378.92,378.24,378.32,58351.0,371.5433,371.5433,370.8765,370.955,58351.0
2024-05-01 09:45:00,378.37,378.53,378.13,378.52,30077.0,371.004,371.1609,370.7687,371.1511,30077.0
2024-05-01 09:50:00,378.54,378.58,378.07,378.13,19485.0,371.1707,371.2099,370.7098,370.7687,19485.0
2024-05-01 09:55:00,378.13,378.36,378.0,378.3,27897.0,370.7687,370.9942,370.6412,370.9353,27897.0
2024-05-01 10:00:00,378.33,378.56,377.98,378.33,71893.0,370.9648,371.1903,370.6216,370.9648,71893.0
2024-05-01 10:05:00,378.35,378.76,378.32,378.63,46551.0,370.9844,371.3864,370.955,371.2589,46551.0
2024-05-01 10:10:00,378.59,378.9,378.42,378.86,53904.0,371.2197,371.5237,371.053,371.4844,53904.0
2024-05-01 10:15:00,378.81,378.99,378.49,378.63,72657.0,371.4354,371.6119,371.1216,371.2589,72657.0
2024-05-01 10:20:00,378.62,378.74,378.47,378.48,41074.0,371.2491,371.3668,371.102,371.1118,41074.0
2024-05-01 10:25:00,378.52,378.88,378.46,378.71,24407.0,371.1511,371.5041,371.0922,371.3374,24407.0
2024-05-01 10:30:00,378.69,378.77,378.51,378.71,44101.0,371.3178,371.3962,371.1413,371.3374,44101.0
2024-05-01 10:35:00,378.71,378.81,378.67,378.68,20268.0,371.3374,371.4354,371.2981,371.3079,20268.0
2024-05-01 10:40:00,378.66,378.67,378.35,378.56,44478.0,371.2883,371.2981,370.9844,371.1903,44478.0
2024-05-01 10:45:00,378.58,378.94,378.58,378.81,24052.0,371.2099,371.5629,371.2099,371.4354,24052.0
2024-05-01 10:50:00,378.8,379.05,378.8,378.99,22494.0,371.4256,371.6707,371.4256,371.6119,22494.0
2024-05-01 10:55:00,378.99,379.26,378.95,379.14,32341.0,371.6119,371.8767,371.5727,371.759,32341.0
2024-05-01 11:00:00,379.18,379.32,379.0,379.24,57960.0,371.7982,371.9355,371.6217,371.857,57960.0
2024-05-01 11:05:00,379.25,379.31,378.95,378.97,34242.0,371.8669,371.9257,371.5727,371.5923,34242.0
2024-05-01 11:10:00,378.98,379.02,378.82,378.93,24449.0,371.6021,371.6413,371.4452,371.5531,24449.0
2024-05-01 11:15:00,378.93,378.96,378.67,378.75,46724.0,371.5531,371.5825,371.2981,371.3766,46724.0
2024-05-01 11:20:00,378.74,379.15,378.72,379.09,38701.0,371.3668,371.7688,371.3472,371.71,38701.0
2024-05-01 11:25:00,379.08,379.19,378.99,379.07,16244.0,371.7002,371.808,371.6119,371.6904,16244.0
2024-05-01 11:30:00,379.07,379.24,379.05,379.16,20131.0,371.6904,371.857,371.6707,371.7786,20131.0
2024-05-01 11:35:00,379.2,379.34,379.13,379.34,17783.0,371.8178,371.9551,371.7492,371.9551,17783.0
2024-05-01 11:40:00,379.34,379.56,379.29,379.52,26532.0,371.9551,372.1708,371.9061,372.1316,26532.0
2024-05-01 11:45:00,379.52,379.57,379.32,379.32,16674.0,372.1316,372.1806,371.9355,371.9355,16674.0
2024-05-01 11:50:00,379.34,379.38,379.09,379.14,42156.0,371.9551,371.9943,371.71,371.759,42156.0
2024-05-01 11:55:00,379.14,379.25,379.08,379.14,26142.0,371.759,371.8669,371.7002,371.759,26142.0
2024-05-01 12:00:00,379.14,379.21,378.89,379.15,36867.0,371.759,371.8276,371.5139,371.7688,36867.0
2024-05-01 12:05:00,379.14,379.2,379.06,379.18,10228.0,371.759,371.8178,371.6805,371.7982,10228.0
2024-05-01 12:10:00,379.22,379.59,379.22,379.5,15260.0,371.8374,372.2002,371.8374,372.112,15260.0
2024-05-01 12:15:00,379.48,379.48,379.22,379.27,14675.0,372.0924,372.0924,371.8374,371.8865,14675.0
2024-05-01 12:20:00,379.27,379.34,379.17,379.24,16971.0,371.8865,371.9551,371.7884,371.857,16971.0
2024-05-01 12:25:00,379.25,379.43,379.23,379.35,20994.0,371.8669,372.0433,371.8472,371.9649,20994.0
2024-05-01 12:30:00,379.32,379.34,379.19,379.23,15287.0,371.9355,371.9551,371.808,371.8472,15287.0
2024-05-01 12:35:00,379.23,379.32,379.17,379.21,12456.0,371.8472,371.9355,371.7884,371.8276,12456.0
2024-05-01 12:40:00,379.21,379.31,379.07,379.23,22347.0,371.8276,371.9257,371.6904,371.8472,22347.0
2024-05-01 12:45:00,379.23,379.39,379.23,379.34,10930.0,371.8472,372.0041,371.8472,371.9551,10930.0
2024-05-01 12:50:00,379.29,379.3,379.13,379.2,17660.0,371.9061,371.9159,371.7492,371.8178,17660.0
2024-05-01 12:55:00,379.22,379.29,378.96,379.01,18033.0,371.8374,371.9061,371.5825,371.6315,18033.0
2024-05-01 13:00:00,379.04,379.1,378.89,378.91,14748.0,371.6609,371.7198,371.5139,371.5335,14748.0
2024-05-01 13:05:00,378.88,379.02,378.84,378.99,20374.0,371.5041,371.6413,371.4648,371.6119,20374.0
2024-05-01 13:10:00,378.99,379.09,378.9,378.9,19965.0,371.6119,371.71,371.5237,371.5237,19965.0
2024-05-01 13:15:00,378.92,379.04,378.86,378.96,18726.0,371.5433,371.6609,371.4844,371.5825,18726.0
2024-05-01 13:20:00,378.94,379.42,378.94,379.4,20275.0,371.5629,372.0335,371.5629,372.0139,20275.0
2024-05-01 13:25:00,379.38,379.38,379.26,379.29,10437.0,371.9943,371.9943,371.8767,371.9061,10437.0
2024-05-01 13:30:00,379.34,379.63,379.34,379.61,13116.0,371.9551,372.2395,371.9551,372.2198,13116.0
2024-05-01 13:35:00,379.62,379.79,379.58,379.58,40528.0,372.2296,372.3963,372.1904,372.1904,40528.0
2024-05-01 13:40:00,379.6,379.6,379.39,379.41,11790.0,372.21,372.21,372.0041,372.0237,11790.0
2024-05-01 13:45:00,379.4,379.56,379.38,379.5,13966.0,372.0139,372.1708,371.9943,372.112,13966.0
2024-05-01 13:50:00,379.48,379.48,379.23,379.31,17191.0,372.0924,372.0924,371.8472,371.9257,17191.0
2024-05-01 13:55:00,379.33,379.39,379.24,379.37,22187.0,371.9453,372.0041,371.857,371.9845,22187.0
2024-05-01 14:00:00,379.39,379.94,379.14,379.75,148100.0,372.0041,372.5434,371.759,372.3571,148100.0
2024-05-01 14:05:00,379.81,379.94,379.31,379.51,39911.0,372.4159,372.5434,371.9257,372.1218,39911.0
2024-05-01 14:10:00,379.47,379.66,379.22,379.48,23615.0,372.0826,372.2689,371.8374,372.0924,23615.0
2024-05-01 14:15:00,379.46,379.79,379.43,379.66,15456.0,372.0728,372.3963,372.0433,372.2689,15456.0
2024-05-01 14:20:00,379.65,379.88,379.55,379.83,12321.0,372.2591,372.4846,372.161,372.4356,12321.0
2024-05-01 14:25:00,379.88,380.66,379.87,380.6,66468.0,372.4846,373.2494,372.4748,373.1906,66468.0
2024-05-01 14:30:00,380.61,380.93,379.37,380.82,219084.0,373.2004,373.5141,371.9845,373.4063,219084.0
2024-05-01 14:35:00,380.78,381.37,379.57,381.22,178088.0,373.3671,373.9456,372.1806,373.7985,178088.0
2024-05-01 14:40:00,381.16,382.95,381.06,382.9,195520.0,373.7397,375.4948,373.6416,375.4458,195520.0
2024-05-01 14:45:00,382.86,383.0,382.0,382.62,158192.0,375.4066,375.5438,374.5633,375.1712,158192.0
2024-05-01 14:50:00,382.76,383.13,382.7,383.03,88776.0,375.3085,375.6713,375.2497,375.5733,88776.0
2024-05-01 14:55:00,382.96,383.19,382.52,382.92,101523.0,375.5046,375.7301,375.0732,375.4654,101523.0
2024-05-01 15:00:00,383.05,383.48,382.52,382.54,118632.0,375.5929,376.0145,375.0732,375.0928,118632.0
2024-05-01 15:05:00,382.56,383.18,382.29,382.92,122769.0,375.1124,375.7203,374.8477,375.4654,122769.0
2024-05-01 15:10:00,382.87,383.12,382.62,382.95,62208.0,375.4164,375.6615,375.1712,375.4948,62208.0
2024-05-01 15:15:00,382.98,383.16,382.55,382.59,124175.0,375.5242,375.7007,375.1026,375.1418,124175.0
2024-05-01 15:20:00,382.53,382.92,381.95,382.88,113800.0,375.083,375.4654,374.5143,375.4262,113800.0
2024-05-01 15:25:00,382.88,383.25,382.43,382.58,48204.0,375.4262,375.789,374.9849,375.132,48204.0
2024-05-01 15:30:00,382.53,382.53,381.36,381.53,104372.0,375.083,375.083,373.9358,374.1025,104372.0
2024-05-01 15:35:00,381.51,381.57,380.04,380.44,142520.0,374.0829,374.1417,372.6415,373.0337,142520.0
2024-05-01 15:40:00,380.44,381.03,380.16,380.6,102891.0,373.0337,373.6122,372.7591,373.1906,102891.0
2024-05-01 15:45:00,380.58,381.09,380.12,380.63,59927.0,373.171,373.671,372.7199,373.22,59927.0
2024-05-01 15:50:00,380.65,380.65,379.1,379.15,186551.0,373.2396,373.2396,371.7198,371.7688,186551.0
2024-05-01 15:55:00,379.14,379.37,378.75,378.87,275899.0,371.759,371.9845,371.3766,371.4942,275899.0
2024-05-02 09:30:00,381.15,381.65,380.56,380.57,195729.0,373.7299,374.2201,373.1513,373.1612,195729.0
2024-05-02 09:35:00,380.6,380.67,380.07,380.32,120130.0,373.1906,373.2592,372.6709,372.916,120130.0
2024-05-02 09:40:00,380.32,380.53,379.89,379.98,65900.0,372.916,373.1219,372.4944,372.5826,65900.0
2024-05-02 09:45:00,380.01,380.15,379.69,379.95,63932.0,372.6121,372.7493,372.2983,372.5532,63932.0
2024-05-02 09:50:00,379.92,380.22,379.89,380.15,34642.0,372.5238,372.818,372.4944,372.7493,34642.0
2024-05-02 09:55:00,380.18,380.28,380.04,380.15,33043.0,372.7787,372.8768,372.6415,372.7493,33043.0
2024-05-02 10:00:00,380.17,380.2,379.44,379.81,107499.0,372.7689,372.7984,372.0532,372.4159,107499.0
2024-05-02 10:05:00,379.82,379.97,378.9,378.96,39401.0,372.4258,372.5728,371.5237,371.5825,39401.0
2024-05-02 10:10:00,378.93,379.72,378.9,379.65,35475.0,371.5531,372.3277,371.5237,372.2591,35475.0
2024-05-02 10:15:00,379.64,379.92,379.63,379.82,10620.0,372.2493,372.5238,372.2395,372.4258,10620.0
2024-05-02 10:20:00,379.83,380.52,379.71,380.52,50533.0,372.4356,373.1121,372.3179,373.1121,50533.0
2024-05-02 10:25:00,380.49,380.6,380.27,380.45,39175.0,373.0827,373.1906,372.867,373.0435,39175.0
2024-05-02 10:30:00,380.51,380.92,380.44,380.78,22640.0,373.1023,373.5043,373.0337,373.3671,22640.0
2024-05-02 10:35:00,380.73,380.73,380.28,380.41,24680.0,373.318,373.318,372.8768,373.0043,24680.0
2024-05-02 10:40:00,380.42,380.47,379.69,379.75,30265.0,373.0141,373.0631,372.2983,372.3571,30265.0
2024-05-02 10:45:00,379.83,380.56,379.69,380.47,32030.0,372.4356,373.1513,372.2983,373.0631,32030.0
2024-05-02 10:50:00,380.45,380.47,380.24,380.44,26812.0,373.0435,373.0631,372.8376,373.0337,26812.0
2024-05-02 10:55:00,380.42,380.91,380.35,380.75,29501.0,373.0141,373.4945,372.9454,373.3376,29501.0
2024-05-02 11:00:00,380.75,380.9,380.55,380.79,18659.0,373.3376,373.4847,373.1415,373.3769,18659.0
2024-05-02 11:05:00,380.84,381.29,380.76,381.24,40955.0,373.4259,373.8671,373.3475,373.8181,40955.0
2024-05-02 11:10:00,381.23,381.27,381.1,381.17,19191.0,373.8083,373.8475,373.6808,373.7495,19191.0
2024-05-02 11:15:00,381.16,381.29,381.13,381.16,15747.0,373.7397,373.8671,373.7103,373.7397,15747.0
2024-05-02 11:20:00,381.17,381.27,381.13,381.15,15110.0,373.7495,373.8475,373.7103,373.7299,15110.0
2024-05-02 11:25:00,381.16,381.2,380.67,380.68,29810.0,373.7397,373.7789,373.2592,373.269,29810.0
2024-05-02 11:30:00,380.7,380.76,380.18,380.3,20219.0,373.2886,373.3475,372.7787,372.8964,20219.0
2024-05-02 11:35:00,380.37,380.5,380.28,380.42,12379.0,372.965,373.0925,372.8768,373.0141,12379.0
2024-05-02 11:40:00,380.5,380.7,380.46,380.64,8265.0,373.0925,373.2886,373.0533,373.2298,8265.0
2024-05-02 11:45:00,380.65,380.75,380.58,380.63,6868.0,373.2396,373.3376,373.171,373.22,6868.0
2024-05-02 11:50:00,380.58,380.94,380.58,380.91,11844.0,373.171,373.524,373.171,373.4945,11844.0
2024-05-02 11:55:00,380.94,381.01,380.85,380.87,13926.0,373.524,373.5926,373.4357,373.4553,13926.0
2024-05-02 12:00:00,380.87,380.95,380.72,380.79,22316.0,373.4553,373.5338,373.3082,373.3769,22316.0
2024-05-02 12:05:00,380.74,380.76,380.4,380.46,6447.0,373.3278,373.3475,372.9945,373.0533,6447.0
2024-05-02 12:10:00,380.47,380.52,380.25,380.28,17136.0,373.0631,373.1121,372.8474,372.8768,17136.0
2024-05-02 12:15:00,380.34,380.34,380.12,380.27,15158.0,372.9356,372.9356,372.7199,372.867,15158.0
2024-05-02 12:20:00,380.19,380.53,380.14,380.53,16747.0,372.7886,373.1219,372.7395,373.1219,16747.0
2024-05-02 12:25:00,380.51,380.56,380.38,380.45,12426.0,373.1023,373.1513,372.9749,373.0435,12426.0
2024-05-02 12:30:00,380.42,380.45,380.14,380.14,15569.0,373.0141,373.0435,372.7395,372.7395,15569.0
2024-05-02 12:35:00,380.17,380.44,379.84,380.38,65723.0,372.7689,373.0337,372.4454,372.9749,65723.0
2024-05-02 12:40:00,380.38,380.62,380.36,380.59,9884.0,372.9749,373.2102,372.9552,373.1808,9884.0
2024-05-02 12:45:00,380.61,380.62,380.49,380.54,5065.0,373.2004,373.2102,373.0827,373.1317,5065.0
2024-05-02 12:50:00,380.6,380.68,380.46,380.47,8104.0,373.1906,373.269,373.0533,373.0631,8104.0
2024-05-02 12:55:00,380.45,380.51,380.29,380.5,11110.0,373.0435,373.1023,372.8866,373.0925,11110.0
2024-05-02 13:00:00,380.53,380.61,380.5,380.55,20411.0,373.1219,373.2004,373.0925,373.1415,20411.0
2024-05-02 13:05:00,380.66,380.92,380.53,380.88,36287.0,373.2494,373.5043,373.1219,373.4651,36287.0
2024-05-02 13:10:00,380.9,381.46,380.89,381.27,59931.0,373.4847,374.0338,373.4749,373.8475,59931.0
2024-05-02 13:15:00,381.29,381.41,381.17,381.18,33964.0,373.8671,373.9848,373.7495,373.7593,33964.0
2024-05-02 13:20:00,381.2,381.29,381.09,381.29,17674.0,373.7789,373.8671,373.671,373.8671,17674.0
2024-05-02 13:25:00,381.3,381.62,381.2,381.6,16918.0,373.8769,374.1907,373.7789,374.1711,16918.0
2024-05-02 13:30:00,381.63,381.79,381.31,381.39,29076.0,374.2005,374.3574,373.8867,373.9652,29076.0
2024-05-02 13:35:00,381.41,381.44,381.19,381.37,8348.0,373.9848,374.0142,373.7691,373.9456,8348.0
2024-05-02 13:40:00,381.38,381.58,381.24,381.55,17655.0,373.9554,374.1515,373.8181,374.1221,17655.0
2024-05-02 13:45:00,381.56,381.67,381.47,381.48,15498.0,374.1319,374.2397,374.0436,374.0534,15498.0
2024-05-02 13:50:00,381.54,381.62,381.41,381.41,33125.0,374.1123,374.1907,373.9848,373.9848,33125.0
2024-05-02 13:55:00,381.44,381.64,381.41,381.53,28623.0,374.0142,374.2103,373.9848,374.1025,28623.0
2024-05-02 14:00:00,381.54,381.69,381.44,381.69,17010.0,374.1123,374.2593,374.0142,374.2593,17010.0
2024-05-02 14:05:00,381.65,382.05,381.59,381.96,28645.0,374.2201,374.6123,374.1613,374.5241,28645.0
2024-05-02 14:10:00,381.97,382.07,381.8,381.84,18913.0,374.5339,374.632,374.3672,374.4064,18913.0
2024-05-02 14:15:00,381.83,381.9,381.59,381.71,12325.0,374.3966,374.4653,374.1613,374.279,12325.0
2024-05-02 14:20:00,381.61,381.75,381.61,381.71,28520.0,374.1809,374.3182,374.1809,374.279,28520.0
2024-05-02 14:25:00,381.76,381.89,381.72,381.89,31646.0,374.328,374.4555,374.2888,374.4555,31646.0
2024-05-02 14:30:00,381.87,382.27,381.85,382.12,31516.0,374.4358,374.8281,374.4162,374.681,31516.0
2024-05-02 14:35:00,382.16,382.31,382.15,382.21,18869.0,374.7202,374.8673,374.7104,374.7692,18869.0
2024-05-02 14:40:00,382.19,382.39,382.12,382.13,21245.0,374.7496,374.9457,374.681,374.6908,21245.0
2024-05-02 14:45:00,382.2,382.56,382.1,382.51,23893.0,374.7594,375.1124,374.6614,375.0634,23893.0
2024-05-02 14:50:00,382.43,382.76,382.41,382.47,38832.0,374.9849,375.3085,374.9653,375.0242,38832.0
2024-05-02 14:55:00,382.51,382.7,382.51,382.54,24415.0,375.0634,375.2497,375.0634,375.0928,24415.0
2024-05-02 15:00:00,382.56,382.62,382.13,382.32,56022.0,375.1124,375.1712,374.6908,374.8771,56022.0
2024-05-02 15:05:00,382.38,382.75,382.37,382.74,41815.0,374.9359,375.2987,374.9261,375.2889,41815.0
2024-05-02 15:10:00,382.78,382.91,382.29,382.41,58466.0,375.3281,375.4556,374.8477,374.9653,58466.0
2024-05-02 15:15:00,382.37,382.54,382.22,382.29,32801.0,374.9261,375.0928,374.779,374.8477,32801.0
2024-05-02 15:20:00,382.32,382.72,382.29,382.58,33102.0,374.8771,375.2693,374.8477,375.132,33102.0
2024-05-02 15:25:00,382.6,382.63,382.36,382.36,27431.0,375.1516,375.1811,374.9163,374.9163,27431.0
2024-05-02 15:30:00,382.22,382.33,381.93,381.93,68045.0,374.779,374.8869,374.4947,374.4947,68045.0
2024-05-02 15:35:00,381.93,381.99,381.54,381.75,109378.0,374.4947,374.5535,374.1123,374.3182,109378.0
2024-05-02 15:40:00,381.79,381.86,381.47,381.56,110994.0,374.3574,374.426,374.0436,374.1319,110994.0
2024-05-02 15:45:00,381.55,381.84,381.41,381.68,74721.0,374.1221,374.4064,373.9848,374.2495,74721.0
2024-05-02 15:50:00,381.68,381.84,381.51,381.7,76568.0,374.2495,374.4064,374.0829,374.2692,76568.0
2024-05-02 15:55:00,381.71,382.34,381.63,382.29,223544.0,374.279,374.8967,374.2005,374.8477,223544.0
2024-05-03 09:30:00,387.19,387.99,386.64,386.64,304497.0,379.6523,380.4367,379.113,379.113,304497.0
2024-05-03 09:35:00,386.64,387.22,386.52,387.22,181393.0,379.113,379.6817,378.9953,379.6817,181393.0
2024-05-03 09:40:00,387.22,387.59,387.12,387.46,100402.0,379.6817,380.0445,379.5836,379.917,100402.0
2024-05-03 09:45:00,387.44,387.57,387.05,387.3,91338.0,379.8974,380.0249,379.515,379.7601,91338.0
2024-05-03 09:50:00,387.29,387.77,387.06,387.61,80567.0,379.7503,380.221,379.5248,380.0641,80567.0
2024-05-03 09:55:00,387.63,387.75,387.41,387.44,50003.0,380.0837,380.2014,379.868,379.8974,50003.0
2024-05-03 10:00:00,387.49,387.97,386.36,386.5,272299.0,379.9464,380.4171,378.8384,378.9757,272299.0
2024-05-03 10:05:00,386.5,386.98,386.18,386.51,95226.0,378.9757,379.4464,378.6619,378.9855,95226.0
2024-05-03 10:10:00,386.44,386.71,385.89,386.11,38574.0,378.9169,379.1816,378.3776,378.5933,38574.0
2024-05-03 10:15:00,386.21,386.41,385.91,386.04,48495.0,378.6914,378.8875,378.3972,378.5247,48495.0
2024-05-03 10:20:00,386.09,386.14,385.72,385.99,48604.0,378.5737,378.6227,378.2109,378.4756,48604.0
2024-05-03 10:25:00,385.96,386.22,385.32,385.91,58364.0,378.4462,378.7012,377.8187,378.3972,58364.0
2024-05-03 10:30:00,385.89,386.12,385.36,385.38,75068.0,378.3776,378.6031,377.8579,377.8775,75068.0
2024-05-03 10:35:00,385.31,385.6,385.06,385.49,37356.0,377.8089,378.0932,377.5637,377.9854,37356.0
2024-05-03 10:40:00,385.42,385.86,385.25,385.84,30953.0,377.9167,378.3482,377.75,378.3286,30953.0
2024-05-03 10:45:00,385.8,385.93,385.67,385.73,26215.0,378.2893,378.4168,378.1619,378.2207,26215.0
2024-05-03 10:50:00,385.72,385.72,385.18,385.23,27705.0,378.2109,378.2109,377.6814,377.7304,27705.0
2024-05-03 10:55:00,385.32,385.56,385.13,385.39,34482.0,377.8187,378.054,377.6324,377.8873,34482.0
2024-05-03 11:00:00,385.4,385.52,385.29,385.29,16577.0,377.8971,378.0148,377.7893,377.7893,16577.0
2024-05-03 11:05:00,385.28,385.63,385.12,385.27,22655.0,377.7795,378.1226,377.6226,377.7697,22655.0
2024-05-03 11:10:00,385.28,385.55,385.16,385.47,24287.0,377.7795,378.0442,377.6618,377.9658,24287.0
2024-05-03 11:15:00,385.45,385.87,385.45,385.69,26613.0,377.9462,378.358,377.9462,378.1815,26613.0
2024-05-03 11:20:00,385.72,385.91,385.59,385.79,9697.0,378.2109,378.3972,378.0834,378.2795,9697.0
2024-05-03 11:25:00,385.8,385.93,385.65,385.85,14442.0,378.2893,378.4168,378.1423,378.3384,14442.0
2024-05-03 11:30:00,385.89,386.31,385.88,386.26,16956.0,378.3776,378.7894,378.3678,378.7404,16956.0
2024-05-03 11:35:00,386.37,386.48,386.23,386.3,25004.0,378.8482,378.9561,378.711,378.7796,25004.0
2024-05-03 11:40:00,386.41,386.64,386.32,386.39,27252.0,378.8875,379.113,378.7992,378.8679,27252.0
2024-05-03 11:45:00,386.39,386.51,386.16,386.32,12153.0,378.8679,378.9855,378.6423,378.7992,12153.0
2024-05-03 11:50:00,386.31,386.6,386.28,386.56,35399.0,378.7894,379.0738,378.76,379.0345,35399.0
2024-05-03 11:55:00,386.55,386.69,386.43,386.45,12276.0,379.0247,379.162,378.9071,378.9267,12276.0
2024-05-03 12:00:00,386.45,386.76,386.44,386.66,36235.0,378.9267,379.2306,378.9169,379.1326,36235.0
2024-05-03 12:05:00,386.64,386.72,386.54,386.69,14926.0,379.113,379.1914,379.0149,379.162,14926.0
2024-05-03 12:10:00,386.68,386.73,386.49,386.49,25323.0,379.1522,379.2012,378.9659,378.9659,25323.0
2024-05-03 12:15:00,386.45,386.58,386.4,386.41,16178.0,378.9267,379.0542,378.8777,378.8875,16178.0
2024-05-03 12:20:00,386.46,386.74,386.36,386.61,18451.0,378.9365,379.211,378.8384,379.0836,18451.0
2024-05-03 12:25:00,386.64,386.8,386.52,386.62,17820.0,379.113,379.2699,378.9953,379.0934,17820.0
2024-05-03 12:30:00,386.62,386.68,386.42,386.6,20753.0,379.0934,379.1522,378.8973,379.0738,20753.0
2024-05-03 12:35:00,386.6,386.83,386.57,386.73,8953.0,379.0738,379.2993,379.0443,379.2012,8953.0
2024-05-03 12:40:00,386.8,386.8,386.61,386.62,5821.0,379.2699,379.2699,379.0836,379.0934,5821.0
2024-05-03 12:45:00,386.64,386.75,386.54,386.59,6859.0,379.113,379.2208,379.0149,379.064,6859.0
2024-05-03 12:50:00,386.63,386.64,386.4,386.4,7305.0,379.1032,379.113,378.8777,378.8777,7305.0
2024-05-03 12:55:00,386.35,386.45,386.33,386.45,6406.0,378.8286,378.9267,378.809,378.9267,6406.0
2024-05-03 13:00:00,386.47,386.51,386.35,386.45,11184.0,378.9463,378.9855,378.8286,378.9267,11184.0
2024-05-03 13:05:00,386.43,386.65,386.4,386.59,6420.0,378.9071,379.1228,378.8777,379.064,6420.0
2024-05-03 13:10:00,386.59,386.81,386.58,386.81,5017.0,379.064,379.2797,379.0542,379.2797,5017.0
2024-05-03 13:15:00,386.8,386.94,386.66,386.72,36547.0,379.2699,379.4071,379.1326,379.1914,36547.0
2024-05-03 13:20:00,386.71,386.75,386.56,386.64,17228.0,379.1816,379.2208,379.0345,379.113,17228.0
2024-05-03 13:25:00,386.66,386.75,386.6,386.74,13069.0,379.1326,379.2208,379.0738,379.211,13069.0
2024-05-03 13:30:00,386.74,386.78,386.46,386.72,26898.0,379.211,379.2503,378.9365,379.1914,26898.0
2024-05-03 13:35:00,386.72,386.92,386.67,386.92,69049.0,379.1914,379.3875,379.1424,379.3875,69049.0
2024-05-03 13:40:00,386.94,387.08,386.79,386.79,36301.0,379.4071,379.5444,379.2601,379.2601,36301.0
2024-05-03 13:45:00,386.79,386.94,386.73,386.94,8893.0,379.2601,379.4071,379.2012,379.4071,8893.0
2024-05-03 13:50:00,386.94,386.96,386.77,386.89,20294.0,379.4071,379.4268,379.2405,379.3581,20294.0
2024-05-03 13:55:00,386.88,387.09,386.84,386.92,7558.0,379.3483,379.5542,379.3091,379.3875,7558.0
2024-05-03 14:00:00,386.94,387.08,386.94,387.02,14687.0,379.4071,379.5444,379.4071,379.4856,14687.0
2024-05-03 14:05:00,387.0,387.12,386.93,387.11,18264.0,379.466,379.5836,379.3973,379.5738,18264.0
2024-05-03 14:10:00,387.14,387.15,386.95,386.96,11828.0,379.6033,379.6131,379.4169,379.4268,11828.0
2024-05-03 14:15:00,386.97,387.17,386.94,387.08,16292.0,379.4366,379.6327,379.4071,379.5444,16292.0
2024-05-03 14:20:00,387.08,387.18,387.06,387.12,13697.0,379.5444,379.6425,379.5248,379.5836,13697.0
2024-05-03 14:25:00,387.11,387.25,387.05,387.05,36036.0,379.5738,379.7111,379.515,379.515,36036.0
2024-05-03 14:30:00,387.07,387.21,387.03,387.15,13302.0,379.5346,379.6719,379.4954,379.6131,13302.0
2024-05-03 14:35:00,387.16,387.29,386.93,386.93,30623.0,379.6229,379.7503,379.3973,379.3973,30623.0
2024-05-03 14:40:00,386.92,387.1,386.79,386.96,35061.0,379.3875,379.564,379.2601,379.4268,35061.0
2024-05-03 14:45:00,387.01,387.01,386.87,386.92,29247.0,379.4758,379.4758,379.3385,379.3875,29247.0
2024-05-03 14:50:00,386.95,387.06,386.85,386.86,26336.0,379.4169,379.5248,379.3189,379.3287,26336.0
2024-05-03 14:55:00,386.86,386.92,386.68,386.83,44561.0,379.3287,379.3875,379.1522,379.2993,44561.0
2024-05-03 15:00:00,386.8,386.82,386.61,386.76,37977.0,379.2699,379.2895,379.0836,379.2306,37977.0
2024-05-03 15:05:00,386.75,386.87,386.63,386.69,15263.0,379.2208,379.3385,379.1032,379.162,15263.0
2024-05-03 15:10:00,386.69,386.76,386.52,386.64,11632.0,379.162,379.2306,378.9953,379.113,11632.0
2024-05-03 15:15:00,386.59,386.73,386.57,386.7,33917.0,379.064,379.2012,379.0443,379.1718,33917.0
2024-05-03 15:20:00,386.69,386.7,386.62,386.65,15824.0,379.162,379.1718,379.0934,379.1228,15824.0
2024-05-03 15:25:00,386.61,386.84,386.61,386.82,28651.0,379.0836,379.3091,379.0836,379.2895,28651.0
2024-05-03 15:30:00,386.8,386.8,386.46,386.53,35432.0,379.2699,379.2699,378.9365,379.0051,35432.0
2024-05-03 15:35:00,386.54,386.87,386.5,386.71,24246.0,379.0149,379.3385,378.9757,379.1816,24246.0
2024-05-03 15:40:00,386.74,386.86,386.68,386.74,33401.0,379.211,379.3287,379.1522,379.211,33401.0
2024-05-03 15:45:00,386.74,386.86,386.65,386.67,36867.0,379.211,379.3287,379.1228,379.1424,36867.0
2024-05-03 15:50:00,386.68,387.03,386.67,386.9,117544.0,379.1522,379.4954,379.1424,379.3679,117544.0
2024-05-03 15:55:00,386.88,386.88,386.62,386.72,273633.0,379.3483,379.3483,379.0934,379.1914,273633.0
2024-05-06 09:30:00,388.35,388.74,388.27,388.37,150308.0,380.7897,381.1721,380.7113,380.8093,150308.0
2024-05-06 09:35:00,388.41,388.48,388.12,388.4,55535.0,380.8485,380.9172,380.5642,380.8387,55535.0
2024-05-06 09:40:00,388.4,388.5,388.18,388.19,71427.0,380.8387,380.9368,380.623,380.6328,71427.0
2024-05-06 09:45:00,388.17,388.33,387.92,388.04,25594.0,380.6132,380.7701,380.3681,380.4857,25594.0
2024-05-06 09:50:00,388.02,388.05,387.84,387.88,34956.0,380.4661,380.4955,380.2896,380.3288,34956.0
2024-05-06 09:55:00,387.86,387.92,387.72,387.74,49807.0,380.3092,380.3681,380.172,380.1916,49807.0
2024-05-06 10:00:00,387.76,388.05,387.76,388.05,24839.0,380.2112,380.4955,380.2112,380.4955,24839.0
2024-05-06 10:05:00,388.06,388.25,388.03,388.08,37275.0,380.5053,380.6916,380.4759,380.525,37275.0
2024-05-06 10:10:00,388.1,388.17,387.93,388.12,23551.0,380.5446,380.6132,380.3779,380.5642,23551.0
2024-05-06 10:15:00,388.17,388.26,387.89,388.05,15242.0,380.6132,380.7014,380.3386,380.4955,15242.0
2024-05-06 10:20:00,387.99,388.17,387.99,388.14,23996.0,380.4367,380.6132,380.4367,380.5838,23996.0
2024-05-06 10:25:00,388.18,388.22,387.98,387.98,30427.0,380.623,380.6622,380.4269,380.4269,30427.0
2024-05-06 10:30:00,388.0,388.02,387.73,387.8,22396.0,380.4465,380.4661,380.1818,380.2504,22396.0
2024-05-06 10:35:00,387.81,387.91,387.74,387.8,61789.0,380.2602,380.3583,380.1916,380.2504,61789.0
2024-05-06 10:40:00,387.85,388.0,387.79,387.79,24551.0,380.2994,380.4465,380.2406,380.2406,24551.0
2024-05-06 10:45:00,387.76,387.76,387.6,387.71,22463.0,380.2112,380.2112,380.0543,380.1622,22463.0
2024-05-06 10:50:00,387.73,387.8,387.65,387.65,8172.0,380.1818,380.2504,380.1033,380.1033,8172.0
2024-05-06 10:55:00,387.7,387.77,387.6,387.72,20858.0,380.1523,380.221,380.0543,380.172,20858.0
2024-05-06 11:00:00,387.74,387.74,387.36,387.37,21085.0,380.1916,380.1916,379.819,379.8288,21085.0
2024-05-06 11:05:00,387.37,387.59,387.33,387.56,11481.0,379.8288,380.0445,379.7896,380.0151,11481.0
2024-05-06 11:10:00,387.6,387.61,387.29,387.36,8596.0,380.0543,380.0641,379.7503,379.819,8596.0
2024-05-06 11:15:00,387.32,387.35,387.27,387.33,18241.0,379.7797,379.8092,379.7307,379.7896,18241.0
2024-05-06 11:20:00,387.32,387.33,387.13,387.13,35525.0,379.7797,379.7896,379.5934,379.5934,35525.0
2024-05-06 11:25:00,387.13,387.17,387.0,387.15,44019.0,379.5934,379.6327,379.466,379.6131,44019.0
2024-05-06 11:30:00,387.16,387.16,386.96,387.01,19517.0,379.6229,379.6229,379.4268,379.4758,19517.0
2024-05-06 11:35:00,386.99,387.14,386.89,387.13,16806.0,379.4562,379.6033,379.3581,379.5934,16806.0
2024-05-06 11:40:00,387.14,387.29,387.11,387.26,30193.0,379.6033,379.7503,379.5738,379.7209,30193.0
2024-05-06 11:45:00,387.27,387.32,387.2,387.2,9699.0,379.7307,379.7797,379.6621,379.6621,9699.0
2024-05-06 11:50:00,387.17,387.28,387.13,387.25,7647.0,379.6327,379.7405,379.5934,379.7111,7647.0
2024-05-06 11:55:00,387.27,387.32,387.22,387.32,2311.0,379.7307,379.7797,379.6817,379.7797,2311.0
2024-05-06 12:00:00,387.2,387.27,387.18,387.24,4511.0,379.6621,379.7307,379.6425,379.7013,4511.0
2024-05-06 12:05:00,387.24,387.25,387.01,387.02,8178.0,379.7013,379.7111,379.4758,379.4856,8178.0
2024-05-06 12:10:00,387.01,387.07,387.0,387.02,3315.0,379.4758,379.5346,379.466,379.4856,3315.0
2024-05-06 12:15:00,387.03,387.05,386.89,386.92,6302.0,379.4954,379.515,379.3581,379.3875,6302.0
2024-05-06 12:20:00,386.89,387.09,386.83,387.09,15864.0,379.3581,379.5542,379.2993,379.5542,15864.0
2024-05-06 12:25:00,386.98,387.19,386.95,387.19,15691.0,379.4464,379.6523,379.4169,379.6523,15691.0
2024-05-06 12:30:00,387.2,387.3,387.14,387.17,24948.0,379.6621,379.7601,379.6033,379.6327,24948.0
2024-05-06 12:35:00,387.22,387.33,387.15,387.32,10169.0,379.6817,379.7896,379.6131,379.7797,10169.0
2024-05-06 12:40:00,387.35,387.43,387.3,387.39,12221.0,379.8092,379.8876,379.7601,379.8484,12221.0
2024-05-06 12:45:00,387.4,387.62,387.32,387.43,31160.0,379.8582,380.0739,379.7797,379.8876,31160.0
2024-05-06 12:50:00,387.46,387.46,387.27,387.35,5102.0,379.917,379.917,379.7307,379.8092,5102.0
2024-05-06 12:55:00,387.38,387.55,387.36,387.54,6220.0,379.8386,380.0053,379.819,379.9955,6220.0
2024-05-06 13:00:00,387.54,387.8,387.53,387.74,23142.0,379.9955,380.2504,379.9857,380.1916,23142.0
2024-05-06 13:05:00,387.7,387.7,387.49,387.49,19217.0,380.1523,380.1523,379.9464,379.9464,19217.0
2024-05-06 13:10:00,387.47,387.53,387.41,387.42,5274.0,379.9268,379.9857,379.868,379.8778,5274.0
2024-05-06 13:15:00,387.52,387.6,387.43,387.52,7225.0,379.9759,380.0543,379.8876,379.9759,7225.0
2024-05-06 13:20:00,387.55,387.74,387.55,387.68,4653.0,380.0053,380.1916,380.0053,380.1327,4653.0
2024-05-06 13:25:00,387.68,387.73,387.66,387.73,15266.0,380.1327,380.1818,380.1131,380.1818,15266.0
2024-05-06 13:30:00,387.69,387.85,387.68,387.85,15028.0,380.1425,380.2994,380.1327,380.2994,15028.0
2024-05-06 13:35:00,387.87,387.96,387.87,387.89,9602.0,380.319,380.4073,380.319,380.3386,9602.0
2024-05-06 13:40:00,387.9,387.94,387.82,387.94,11219.0,380.3485,380.3877,380.27,380.3877,11219.0
2024-05-06 13:45:00,387.94,388.0,387.9,387.96,26000.0,380.3877,380.4465,380.3485,380.4073,26000.0
2024-05-06 13:50:00,387.99,388.13,387.96,388.11,15037.0,380.4367,380.574,380.4073,380.5544,15037.0
2024-05-06 13:55:00,388.12,388.12,387.96,387.96,2600.0,380.5642,380.5642,380.4073,380.4073,2600.0
2024-05-06 14:00:00,388.0,388.12,387.97,388.08,10968.0,380.4465,380.5642,380.4171,380.525,10968.0
2024-05-06 14:05:00,388.12,388.14,388.02,388.14,5478.0,380.5642,380.5838,380.4661,380.5838,5478.0
2024-05-06 14:10:00,388.15,388.27,388.14,388.18,26484.0,380.5936,380.7113,380.5838,380.623,26484.0
2024-05-06 14:15:00,388.22,388.25,388.2,388.21,10463.0,380.6622,380.6916,380.6426,380.6524,10463.0
2024-05-06 14:20:00,388.21,388.36,388.05,388.34,31106.0,380.6524,380.7995,380.4955,380.7799,31106.0
2024-05-06 14:25:00,388.36,388.63,388.32,388.52,56303.0,380.7995,381.0642,380.7603,380.9564,56303.0
2024-05-06 14:30:00,388.53,388.54,388.36,388.5,38308.0,380.9662,380.976,380.7995,380.9368,38308.0
2024-05-06 14:35:00,388.49,388.49,388.23,388.25,19954.0,380.927,380.927,380.672,380.6916,19954.0
2024-05-06 14:40:00,388.28,388.31,388.18,388.18,33603.0,380.7211,380.7505,380.623,380.623,33603.0
2024-05-06 14:45:00,388.21,388.32,388.16,388.24,7251.0,380.6524,380.7603,380.6034,380.6818,7251.0
2024-05-06 14:50:00,388.23,388.23,388.07,388.09,27144.0,380.672,380.672,380.5151,380.5348,27144.0
2024-05-06 14:55:00,388.06,388.14,387.82,387.82,53723.0,380.5053,380.5838,380.27,380.27,53723.0
2024-05-06 15:00:00,387.81,387.85,387.53,387.78,40148.0,380.2602,380.2994,379.9857,380.2308,40148.0
2024-05-06 15:05:00,387.76,387.87,387.64,387.67,28739.0,380.2112,380.319,380.0935,380.1229,28739.0
2024-05-06 15:10:00,387.65,387.72,387.57,387.58,23211.0,380.1033,380.172,380.0249,380.0347,23211.0
2024-05-06 15:15:00,387.56,387.61,387.43,387.61,21853.0,380.0151,380.0641,379.8876,380.0641,21853.0
2024-05-06 15:20:00,387.65,387.69,387.57,387.64,15244.0,380.1033,380.1425,380.0249,380.0935,15244.0
2024-05-06 15:25:00,387.64,387.71,387.59,387.62,15119.0,380.0935,380.1622,380.0445,380.0739,15119.0
2024-05-06 15:30:00,387.6,387.68,387.55,387.61,34325.0,380.0543,380.1327,380.0053,380.0641,34325.0
2024-05-06 15:35:00,387.61,387.74,387.59,387.68,25169.0,380.0641,380.1916,380.0445,380.1327,25169.0
2024-05-06 15:40:00,387.66,387.79,387.63,387.77,26044.0,380.1131,380.2406,380.0837,380.221,26044.0
2024-05-06 15:45:00,387.75,387.95,387.68,387.95,31015.0,380.2014,380.3975,380.1327,380.3975,31015.0
2024-05-06 15:50:00,387.94,388.15,387.71,388.15,66933.0,380.3877,380.5936,380.1622,380.5936,66933.0
2024-05-06 15:55:00,388.14,388.49,388.09,388.45,221315.0,380.5838,380.927,380.5348,380.8877,221315.0
2024-05-07 09:30:00,389.18,389.33,388.61,389.14,220250.0,381.6035,381.7506,381.0446,381.5643,220250.0
2024-05-07 09:35:00,389.13,389.28,388.86,389.09,97786.0,381.5545,381.7016,381.2898,381.5153,97786.0
2024-05-07 09:40:00,389.17,389.31,389.02,389.02,54649.0,381.5937,381.731,381.4467,381.4467,54649.0
2024-05-07 09:45:00,389.07,389.27,388.99,389.08,86550.0,381.4957,381.6918,381.4172,381.5055,86550.0
2024-05-07 09:50:00,389.15,389.47,389.13,389.43,67304.0,381.5741,381.8879,381.5545,381.8487,67304.0
2024-05-07 09:55:00,389.47,389.47,389.2,389.22,45137.0,381.8879,381.8879,381.6231,381.6428,45137.0
2024-05-07 10:00:00,389.24,389.36,389.09,389.18,91995.0,381.6624,381.78,381.5153,381.6035,91995.0
2024-05-07 10:05:00,389.19,389.52,389.17,389.46,20408.0,381.6133,381.9369,381.5937,381.8781,20408.0
2024-05-07 10:10:00,389.45,389.56,389.38,389.55,10844.0,381.8683,381.9761,381.7996,381.9663,10844.0
2024-05-07 10:15:00,389.55,389.7,389.49,389.68,51979.0,381.9663,382.1134,381.9075,382.0938,51979.0
2024-05-07 10:20:00,389.71,389.75,389.48,389.61,23099.0,382.1232,382.1624,381.8977,382.0252,23099.0
2024-05-07 10:25:00,389.62,389.75,389.58,389.59,13022.0,382.035,382.1624,381.9957,382.0056,13022.0
2024-05-07 10:30:00,389.57,389.66,389.46,389.5,12022.0,381.9859,382.0742,381.8781,381.9173,12022.0
2024-05-07 10:35:00,389.45,389.56,389.43,389.5,12129.0,381.8683,381.9761,381.8487,381.9173,12129.0
2024-05-07 10:40:00,389.46,389.47,389.21,389.27,24998.0,381.8781,381.8879,381.633,381.6918,24998.0
2024-05-07 10:45:00,389.27,389.55,389.22,389.55,18788.0,381.6918,381.9663,381.6428,381.9663,18788.0
2024-05-07 10:50:00,389.61,389.63,389.42,389.61,19119.0,382.0252,382.0448,381.8389,382.0252,19119.0
2024-05-07 10:55:00,389.6,389.69,389.5,389.56,15674.0,382.0154,382.1036,381.9173,381.9761,15674.0
2024-05-07 11:00:00,389.56,389.66,389.5,389.6,8958.0,381.9761,382.0742,381.9173,382.0154,8958.0
2024-05-07 11:05:00,389.57,389.63,389.51,389.52,12707.0,381.9859,382.0448,381.9271,381.9369,12707.0
2024-05-07 11:10:00,389.53,389.58,389.48,389.48,11941.0,381.9467,381.9957,381.8977,381.8977,11941.0
2024-05-07 11:15:00,389.51,389.55,389.31,389.31,57350.0,381.9271,381.9663,381.731,381.731,57350.0
2024-05-07 11:20:00,389.31,389.38,389.22,389.31,30734.0,381.731,381.7996,381.6428,381.731,30734.0
2024-05-07 11:25:00,389.31,389.37,389.17,389.27,27130.0,381.731,381.7898,381.5937,381.6918,27130.0
2024-05-07 11:30:00,389.28,389.35,389.06,389.16,36850.0,381.7016,381.7702,381.4859,381.5839,36850.0
2024-05-07 11:35:00,389.17,389.25,389.0,389.11,15683.0,381.5937,381.6722,381.427,381.5349,15683.0
2024-05-07 11:40:00,389.14,389.27,389.08,389.24,15503.0,381.5643,381.6918,381.5055,381.6624,15503.0
2024-05-07 11:45:00,389.23,389.31,389.11,389.15,15817.0,381.6526,381.731,381.5349,381.5741,15817.0
2024-05-07 11:50:00,389.24,389.27,389.21,389.26,5582.0,381.6624,381.6918,381.633,381.682,5582.0
2024-05-07 11:55:00,389.18,389.19,388.97,389.08,17131.0,381.6035,381.6133,381.3976,381.5055,17131.0
2024-05-07 12:00:00,389.01,389.09,388.95,389.07,9596.0,381.4368,381.5153,381.378,381.4957,9596.0
2024-05-07 12:05:00,389.07,389.11,389.01,389.08,16436.0,381.4957,381.5349,381.4368,381.5055,16436.0
2024-05-07 12:10:00,389.08,389.12,388.98,389.02,8236.0,381.5055,381.5447,381.4074,381.4467,8236.0
2024-05-07 12:15:00,389.0,389.01,388.96,389.01,3515.0,381.427,381.4368,381.3878,381.4368,3515.0
2024-05-07 12:20:00,388.99,389.08,388.94,389.08,3965.0,381.4172,381.5055,381.3682,381.5055,3965.0
2024-05-07 12:25:00,389.04,389.1,389.03,389.06,3979.0,381.4663,381.5251,381.4565,381.4859,3979.0
2024-05-07 12:30:00,389.07,389.08,388.8,388.82,23605.0,381.4957,381.5055,381.2309,381.2505,23605.0
2024-05-07 12:35:00,388.8,388.92,388.76,388.88,14908.0,381.2309,381.3486,381.1917,381.3094,14908.0
2024-05-07 12:40:00,388.88,388.95,388.72,388.8,30050.0,381.3094,381.378,381.1525,381.2309,30050.0
2024-05-07 12:45:00,388.81,388.84,388.72,388.83,11826.0,381.2407,381.2702,381.1525,381.2603,11826.0
2024-05-07 12:50:00,388.82,388.82,388.63,388.78,23957.0,381.2505,381.2505,381.0642,381.2113,23957.0
2024-05-07 12:55:00,388.8,388.94,388.78,388.9,5966.0,381.2309,381.3682,381.2113,381.329,5966.0
2024-05-07 13:00:00,388.93,389.09,388.93,389.09,11252.0,381.3584,381.5153,381.3584,381.5153,11252.0
2024-05-07 13:05:00,389.06,389.19,389.04,389.16,11963.0,381.4859,381.6133,381.4663,381.5839,11963.0
2024-05-07 13:10:00,389.18,389.21,389.09,389.11,6434.0,381.6035,381.633,381.5153,381.5349,6434.0
2024-05-07 13:15:00,389.15,389.17,389.02,389.06,8604.0,381.5741,381.5937,381.4467,381.4859,8604.0
2024-05-07 13:20:00,389.16,389.33,389.16,389.31,6668.0,381.5839,381.7506,381.5839,381.731,6668.0
2024-05-07 13:25:00,389.26,389.37,389.23,389.32,20180.0,381.682,381.7898,381.6526,381.7408,20180.0
2024-05-07 13:30:00,389.33,389.43,389.21,389.21,9466.0,381.7506,381.8487,381.633,381.633,9466.0
2024-05-07 13:35:00,389.21,389.27,389.15,389.15,9863.0,381.633,381.6918,381.5741,381.5741,9863.0
2024-05-07 13:40:00,389.13,389.15,389.01,389.11,9115.0,381.5545,381.5741,381.4368,381.5349,9115.0
2024-05-07 13:45:00,389.07,389.13,388.61,388.62,17184.0,381.4957,381.5545,381.0446,381.0544,17184.0
2024-05-07 13:50:00,388.63,388.92,388.53,388.76,21716.0,381.0642,381.3486,380.9662,381.1917,21716.0
2024-05-07 13:55:00,388.68,388.73,388.46,388.59,22517.0,381.1133,381.1623,380.8976,381.025,22517.0
2024-05-07 14:00:00,388.57,388.81,388.55,388.75,25340.0,381.0054,381.2407,380.9858,381.1819,25340.0
2024-05-07 14:05:00,388.76,388.76,388.52,388.62,27832.0,381.1917,381.1917,380.9564,381.0544,27832.0
2024-05-07 14:10:00,388.62,388.84,388.62,388.71,21875.0,381.0544,381.2702,381.0544,381.1427,21875.0
2024-05-07 14:15:00,388.71,388.76,388.49,388.49,14592.0,381.1427,381.1917,380.927,380.927,14592.0
2024-05-07 14:20:00,388.52,388.65,388.52,388.61,6829.0,380.9564,381.0839,380.9564,381.0446,6829.0
2024-05-07 14:25:00,388.68,388.7,388.56,388.58,9210.0,381.1133,381.1329,380.9956,381.0152,9210.0
2024-05-07 14:30:00,388.54,388.58,388.34,388.46,21869.0,380.976,381.0152,380.7799,380.8976,21869.0
2024-05-07 14:35:00,388.44,388.56,388.4,388.41,8662.0,380.8779,380.9956,380.8387,380.8485,8662.0
2024-05-07 14:40:00,388.43,388.68,388.43,388.64,18233.0,380.8681,381.1133,380.8681,381.074,18233.0
2024-05-07 14:45:00,388.67,388.69,388.56,388.62,13002.0,381.1035,381.1231,380.9956,381.0544,13002.0
2024-05-07 14:50:00,388.6,388.65,388.48,388.51,32701.0,381.0348,381.0839,380.9172,380.9466,32701.0
2024-05-07 14:55:00,388.55,388.65,388.51,388.64,6929.0,380.9858,381.0839,380.9466,381.074,6929.0
2024-05-07 15:00:00,388.66,388.69,388.52,388.57,6153.0,381.0937,381.1231,380.9564,381.0054,6153.0
2024-05-07 15:05:00,388.52,388.76,388.52,388.68,8089.0,380.9564,381.1917,380.9564,381.1133,8089.0
2024-05-07 15:10:00,388.67,388.75,388.64,388.71,9132.0,381.1035,381.1819,381.074,381.1427,9132.0
2024-05-07 15:15:00,388.68,388.7,388.46,388.6,12547.0,381.1133,381.1329,380.8976,381.0348,12547.0
2024-05-07 15:20:00,388.63,388.84,388.59,388.76,8567.0,381.0642,381.2702,381.025,381.1917,8567.0
2024-05-07 15:25:00,388.75,388.84,388.71,388.84,9446.0,381.1819,381.2702,381.1427,381.2702,9446.0
2024-05-07 15:30:00,388.84,388.9,388.75,388.77,17560.0,381.2702,381.329,381.1819,381.2015,17560.0
2024-05-07 15:35:00,388.75,388.93,388.73,388.91,13938.0,381.1819,381.3584,381.1623,381.3388,13938.0
2024-05-07 15:40:00,388.94,388.99,388.76,388.78,12079.0,381.3682,381.4172,381.1917,381.2113,12079.0
2024-05-07 15:45:00,388.82,389.0,388.82,389.0,21418.0,381.2505,381.427,381.2505,381.427,21418.0
2024-05-07 15:50:00,389.0,389.26,389.0,389.14,75974.0,381.427,381.682,381.427,381.5643,75974.0
2024-05-07 15:55:00,389.15,389.15,388.68,388.72,137002.0,381.5741,381.5741,381.1133,381.1525,137002.0
2024-05-08 09:30:00,388.34,388.81,388.19,388.75,125348.0,380.7799,381.2407,380.6328,381.1819,125348.0
2024-05-08 09:35:00,388.77,388.95,388.7,388.75,53514.0,381.2015,381.378,381.1329,381.1819,53514.0
2024-05-08 09:40:00,388.74,388.76,388.47,388.6,40437.0,381.1721,381.1917,380.9074,381.0348,40437.0
2024-05-08 09:45:00,388.62,388.75,388.54,388.65,27768.0,381.0544,381.1819,380.976,381.0839,27768.0
2024-05-08 09:50:00,388.59,388.75,388.5,388.71,13399.0,381.025,381.1819,380.9368,381.1427,13399.0
2024-05-08 09:55:00,388.72,388.85,388.66,388.84,17843.0,381.1525,381.28,381.0937,381.2702,17843.0
2024-05-08 10:00:00,388.88,388.98,388.79,388.82,32852.0,381.3094,381.4074,381.2211,381.2505,32852.0
2024-05-08 10:05:00,388.82,388.84,388.64,388.71,10578.0,381.2505,381.2702,381.074,381.1427,10578.0
2024-05-08 10:10:00,388.77,388.84,388.72,388.75,12159.0,381.2015,381.2702,381.1525,381.1819,12159.0
2024-05-08 10:15:00,388.75,388.9,388.75,388.84,16179.0,381.1819,381.329,381.1819,381.2702,16179.0
2024-05-08 10:20:00,388.87,389.1,388.86,389.02,16892.0,381.2996,381.5251,381.2898,381.4467,16892.0
2024-05-08 10:25:00,389.01,389.12,389.0,389.02,12133.0,381.4368,381.5447,381.427,381.4467,12133.0
2024-05-08 10:30:00,389.05,389.05,388.92,388.97,10258.0,381.4761,381.4761,381.3486,381.3976,10258.0
2024-05-08 10:35:00,388.94,389.02,388.83,388.99,4635.0,381.3682,381.4467,381.2603,381.4172,4635.0
2024-05-08 10:40:00,389.0,389.27,388.97,389.2,20450.0,381.427,381.6918,381.3976,381.6231,20450.0
2024-05-08 10:45:00,389.19,389.63,389.17,389.57,18874.0,381.6133,382.0448,381.5937,381.9859,18874.0
2024-05-08 10:50:00,389.56,389.61,389.47,389.6,13561.0,381.9761,382.0252,381.8879,382.0154,13561.0
2024-05-08 10:55:00,389.62,389.62,389.47,389.56,10776.0,382.035,382.035,381.8879,381.9761,10776.0
2024-05-08 11:00:00,389.57,389.63,389.39,389.41,22869.0,381.9859,382.0448,381.8094,381.8291,22869.0
2024-05-08 11:05:00,389.37,389.56,389.36,389.46,28085.0,381.7898,381.9761,381.78,381.8781,28085.0
2024-05-08 11:10:00,389.5,389.52,389.39,389.4,9622.0,381.9173,381.9369,381.8094,381.8193,9622.0
2024-05-08 11:15:00,389.38,389.53,389.28,389.52,24301.0,381.7996,381.9467,381.7016,381.9369,24301.0
2024-05-08 11:20:00,389.53,389.65,389.49,389.65,7118.0,381.9467,382.0644,381.9075,382.0644,7118.0
2024-05-08 11:25:00,389.67,389.79,389.64,389.65,13689.0,382.084,382.2017,382.0546,382.0644,13689.0
2024-05-08 11:30:00,389.64,389.74,389.55,389.66,10042.0,382.0546,382.1526,381.9663,382.0742,10042.0
2024-05-08 11:35:00,389.62,389.74,389.62,389.69,8933.0,382.035,382.1526,382.035,382.1036,8933.0
2024-05-08 11:40:00,389.69,389.69,389.48,389.63,8060.0,382.1036,382.1036,381.8977,382.0448,8060.0
2024-05-08 11:45:00,389.58,389.65,389.53,389.65,15780.0,381.9957,382.0644,381.9467,382.0644,15780.0
2024-05-08 11:50:00,389.72,389.72,389.57,389.57,2502.0,382.133,382.133,381.9859,381.9859,2502.0
2024-05-08 11:55:00,389.58,389.66,389.51,389.56,5533.0,381.9957,382.0742,381.9271,381.9761,5533.0
2024-05-08 12:00:00,389.57,389.65,389.52,389.59,5195.0,381.9859,382.0644,381.9369,382.0056,5195.0
2024-05-08 12:05:00,389.58,389.58,389.49,389.49,2730.0,381.9957,381.9957,381.9075,381.9075,2730.0
2024-05-08 12:10:00,389.53,389.58,389.46,389.58,4200.0,381.9467,381.9957,381.8781,381.9957,4200.0
2024-05-08 12:15:00,389.55,389.75,389.55,389.75,3629.0,381.9663,382.1624,381.9663,382.1624,3629.0
2024-05-08 12:20:00,389.77,389.79,389.57,389.57,17152.0,382.1821,382.2017,381.9859,381.9859,17152.0
2024-05-08 12:25:00,389.61,389.69,389.53,389.55,12627.0,382.0252,382.1036,381.9467,381.9663,12627.0
2024-05-08 12:30:00,389.56,389.57,389.4,389.44,8447.0,381.9761,381.9859,381.8193,381.8585,8447.0
2024-05-08 12:35:00,389.39,389.39,389.18,389.38,10199.0,381.8094,381.8094,381.6035,381.7996,10199.0
2024-05-08 12:40:00,389.39,389.49,389.39,389.46,10508.0,381.8094,381.9075,381.8094,381.8781,10508.0
2024-05-08 12:45:00,389.51,389.67,389.48,389.57,2381.0,381.9271,382.084,381.8977,381.9859,2381.0
2024-05-08 12:50:00,389.57,389.57,389.47,389.57,3613.0,381.9859,381.9859,381.8879,381.9859,3613.0
2024-05-08 12:55:00,389.53,389.61,389.48,389.57,8023.0,381.9467,382.0252,381.8977,381.9859,8023.0
2024-05-08 13:00:00,389.55,389.69,389.31,389.65,29477.0,381.9663,382.1036,381.731,382.0644,29477.0
2024-05-08 13:05:00,389.62,389.7,389.57,389.57,13998.0,382.035,382.1134,381.9859,381.9859,13998.0
2024-05-08 13:10:00,389.55,389.64,389.47,389.57,12494.0,381.9663,382.0546,381.8879,381.9859,12494.0
2024-05-08 13:15:00,389.57,389.65,389.56,389.6,4535.0,381.9859,382.0644,381.9761,382.0154,4535.0
2024-05-08 13:20:00,389.52,389.54,389.34,389.41,12563.0,381.9369,381.9565,381.7604,381.8291,12563.0
2024-05-08 13:25:00,389.42,389.5,389.41,389.48,7631.0,381.8389,381.9173,381.8291,381.8977,7631.0
2024-05-08 13:30:00,389.44,389.6,389.44,389.48,14794.0,381.8585,382.0154,381.8585,381.8977,14794.0
2024-05-08 13:35:00,389.49,389.58,389.46,389.49,4514.0,381.9075,381.9957,381.8781,381.9075,4514.0
2024-05-08 13:40:00,389.48,389.79,389.43,389.76,23174.0,381.8977,382.2017,381.8487,382.1722,23174.0
2024-05-08 13:45:00,389.75,389.9,389.74,389.88,55421.0,382.1624,382.3095,382.1526,382.2899,55421.0
2024-05-08 13:50:00,389.9,389.95,389.84,389.89,19567.0,382.3095,382.3585,382.2507,382.2997,19567.0
2024-05-08 13:55:00,389.93,390.02,389.89,389.97,32694.0,382.3389,382.4272,382.2997,382.3782,32694.0
2024-05-08 14:00:00,389.97,390.09,389.97,390.02,13362.0,382.3782,382.4958,382.3782,382.4272,13362.0
2024-05-08 14:05:00,390.02,390.07,389.88,390.07,50527.0,382.4272,382.4762,382.2899,382.4762,50527.0
2024-05-08 14:10:00,390.08,390.3,390.05,390.27,35515.0,382.486,382.7017,382.4566,382.6723,35515.0
2024-05-08 14:15:00,390.28,390.32,390.22,390.27,24964.0,382.6821,382.7213,382.6233,382.6723,24964.0
2024-05-08 14:20:00,390.3,390.31,390.12,390.15,33787.0,382.7017,382.7115,382.5252,382.5547,33787.0
2024-05-08 14:25:00,390.14,390.37,390.1,390.31,24314.0,382.5448,382.7704,382.5056,382.7115,24314.0
2024-05-08 14:30:00,390.32,390.47,390.32,390.41,21481.0,382.7213,382.8684,382.7213,382.8096,21481.0
2024-05-08 14:35:00,390.41,390.42,390.28,390.38,25882.0,382.8096,382.8194,382.6821,382.7802,25882.0
2024-05-08 14:40:00,390.38,390.48,390.28,390.31,39251.0,382.7802,382.8782,382.6821,382.7115,39251.0
2024-05-08 14:45:00,390.33,390.34,390.23,390.26,15889.0,382.7311,382.741,382.6331,382.6625,15889.0
2024-05-08 14:50:00,390.24,390.3,390.22,390.24,12649.0,382.6429,382.7017,382.6233,382.6429,12649.0
2024-05-08 14:55:00,390.2,390.26,390.12,390.17,20853.0,382.6037,382.6625,382.5252,382.5743,20853.0
2024-05-08 15:00:00,390.17,390.17,389.89,390.13,36701.0,382.5743,382.5743,382.2997,382.535,36701.0
2024-05-08 15:05:00,390.14,390.24,390.07,390.2,30761.0,382.5448,382.6429,382.4762,382.6037,30761.0
2024-05-08 15:10:00,390.23,390.33,390.19,390.3,35099.0,382.6331,382.7311,382.5939,382.7017,35099.0
2024-05-08 15:15:00,390.3,390.43,390.26,390.42,24564.0,382.7017,382.8292,382.6625,382.8194,24564.0
2024-05-08 15:20:00,390.41,390.57,390.37,390.54,44924.0,382.8096,382.9665,382.7704,382.9371,44924.0
2024-05-08 15:25:00,390.55,390.56,390.45,390.46,28164.0,382.9469,382.9567,382.8488,382.8586,28164.0
2024-05-08 15:30:00,390.44,390.61,390.4,390.55,55931.0,382.839,383.0057,382.7998,382.9469,55931.0
2024-05-08 15:35:00,390.56,390.6,390.52,390.56,21426.0,382.9567,382.9959,382.9174,382.9567,21426.0
2024-05-08 15:40:00,390.55,390.7,390.53,390.6,26051.0,382.9469,383.0939,382.9273,382.9959,26051.0
2024-05-08 15:45:00,390.6,390.91,390.57,390.85,24306.0,382.9959,383.2999,382.9665,383.241,24306.0
2024-05-08 15:50:00,390.86,390.91,390.7,390.73,106034.0,383.2508,383.2999,383.0939,383.1234,106034.0
2024-05-08 15:55:00,390.74,390.81,390.43,390.44,140203.0,383.1332,383.2018,382.8292,382.839,140203.0
2024-05-09 09:30:00,390.06,390.51,390.01,390.43,207844.0,382.4664,382.9076,382.4174,382.8292,207844.0
2024-05-09 09:35:00,390.45,390.52,390.32,390.39,73269.0,382.8488,382.9174,382.7213,382.79,73269.0
2024-05-09 09:40:00,390.37,390.63,390.13,390.56,91211.0,382.7704,383.0253,382.535,382.9567,91211.0
2024-05-09 09:45:00,390.58,391.07,390.55,390.99,49177.0,382.9763,383.4567,382.9469,383.3783,49177.0
2024-05-09 09:50:00,390.96,391.26,390.95,391.21,49343.0,383.3489,383.643,383.3391,383.594,49343.0
2024-05-09 09:55:00,391.22,391.36,391.16,391.36,49821.0,383.6038,383.7411,383.545,383.7411,49821.0
2024-05-09 10:00:00,391.35,391.54,391.31,391.46,46745.0,383.7313,383.9176,383.6921,383.8391,46745.0
2024-05-09 10:05:00,391.47,391.77,391.44,391.75,42671.0,383.849,384.1431,383.8195,384.1235,42671.0
2024-05-09 10:10:00,391.74,391.92,391.67,391.73,113311.0,384.1137,384.2902,384.0451,384.1039,113311.0
2024-05-09 10:15:00,391.73,391.94,391.59,391.8,75744.0,384.1039,384.3098,383.9666,384.1725,75744.0
2024-05-09 10:20:00,391.8,392.23,391.77,392.23,60882.0,384.1725,384.5942,384.1431,384.5942,60882.0
2024-05-09 10:25:00,392.24,392.32,392.1,392.13,37304.0,384.604,384.6824,384.4667,384.4961,37304.0
2024-05-09 10:30:00,392.15,392.45,392.15,392.27,62773.0,384.5157,384.8099,384.5157,384.6334,62773.0
2024-05-09 10:35:00,392.3,392.83,392.3,392.7,149752.0,384.6628,385.1825,384.6628,385.055,149752.0
2024-05-09 10:40:00,392.68,392.78,392.57,392.63,54286.0,385.0354,385.1335,384.9275,384.9864,54286.0
2024-05-09 10:45:00,392.65,392.7,392.49,392.64,20301.0,385.006,385.055,384.8491,384.9962,20301.0
2024-05-09 10:50:00,392.64,392.68,392.55,392.66,12220.0,384.9962,385.0354,384.9079,385.0158,12220.0
2024-05-09 10:55:00,392.64,392.65,392.47,392.5,12323.0,384.9962,385.006,384.8295,384.8589,12323.0
2024-05-09 11:00:00,392.56,392.68,392.45,392.56,26612.0,384.9177,385.0354,384.8099,384.9177,26612.0
2024-05-09 11:05:00,392.56,392.66,392.53,392.53,17677.0,384.9177,385.0158,384.8883,384.8883,17677.0
2024-05-09 11:10:00,392.51,392.55,392.41,392.54,46366.0,384.8687,384.9079,384.7707,384.8981,46366.0
2024-05-09 11:15:00,392.58,392.59,392.44,392.44,5120.0,384.9373,384.9472,384.8001,384.8001,5120.0
2024-05-09 11:20:00,392.47,392.5,392.38,392.4,12057.0,384.8295,384.8589,384.7412,384.7608,12057.0
2024-05-09 11:25:00,392.4,392.57,392.39,392.56,16334.0,384.7608,384.9275,384.751,384.9177,16334.0
2024-05-09 11:30:00,392.6,392.64,392.46,392.61,6801.0,384.957,384.9962,384.8197,384.9668,6801.0
2024-05-09 11:35:00,392.56,392.56,392.34,392.36,11225.0,384.9177,384.9177,384.702,384.7216,11225.0
2024-05-09 11:40:00,392.36,392.4,392.3,392.36,17689.0,384.7216,384.7608,384.6628,384.7216,17689.0
2024-05-09 11:45:00,392.36,392.44,392.23,392.41,23988.0,384.7216,384.8001,384.5942,384.7707,23988.0
2024-05-09 11:50:00,392.36,392.39,392.28,392.35,7610.0,384.7216,384.751,384.6432,384.7118,7610.0
2024-05-09 11:55:00,392.29,392.35,392.18,392.27,30559.0,384.653,384.7118,384.5451,384.6334,30559.0
2024-05-09 12:00:00,392.25,392.34,392.24,392.3,5244.0,384.6138,384.702,384.604,384.6628,5244.0
2024-05-09 12:05:00,392.29,392.29,392.15,392.23,6507.0,384.653,384.653,384.5157,384.5942,6507.0
2024-05-09 12:10:00,392.25,392.34,392.21,392.26,13129.0,384.6138,384.702,384.5745,384.6236,13129.0
2024-05-09 12:15:00,392.31,392.31,392.12,392.19,8103.0,384.6726,384.6726,384.4863,384.5549,8103.0
2024-05-09 12:20:00,392.18,392.33,392.16,392.33,5143.0,384.5451,384.6922,384.5255,384.6922,5143.0
2024-05-09 12:25:00,392.35,392.39,392.21,392.21,7123.0,384.7118,384.751,384.5745,384.5745,7123.0
2024-05-09 12:30:00,392.21,392.35,392.19,392.26,12472.0,384.5745,384.7118,384.5549,384.6236,12472.0
2024-05-09 12:35:00,392.29,392.54,392.29,392.45,11353.0,384.653,384.8981,384.653,384.8099,11353.0
2024-05-09 12:40:00,392.51,392.55,392.46,392.54,17285.0,384.8687,384.9079,384.8197,384.8981,17285.0
2024-05-09 12:45:00,392.55,392.64,392.48,392.53,17216.0,384.9079,384.9962,384.8393,384.8883,17216.0
2024-05-09 12:50:00,392.5,392.69,392.5,392.68,11734.0,384.8589,385.0452,384.8589,385.0354,11734.0
2024-05-09 12:55:00,392.66,392.74,392.6,392.66,13842.0,385.0158,385.0942,384.957,385.0158,13842.0
2024-05-09 13:00:00,392.65,393.0,392.58,392.95,67104.0,385.006,385.3492,384.9373,385.3001,67104.0
2024-05-09 13:05:00,392.93,392.94,392.73,392.77,46940.0,385.2805,385.2903,385.0844,385.1236,46940.0
2024-05-09 13:10:00,392.77,392.95,392.74,392.86,30578.0,385.1236,385.3001,385.0942,385.2119,30578.0
2024-05-09 13:15:00,392.85,392.89,392.75,392.81,19327.0,385.2021,385.2413,385.104,385.1629,19327.0
2024-05-09 13:20:00,392.77,392.82,392.64,392.73,26554.0,385.1236,385.1727,384.9962,385.0844,26554.0
2024-05-09 13:25:00,392.74,393.13,392.72,393.13,62898.0,385.0942,385.4766,385.0746,385.4766,62898.0
2024-05-09 13:30:00,393.16,393.21,393.03,393.14,20304.0,385.5061,385.5551,385.3786,385.4864,20304.0
2024-05-09 13:35:00,393.16,393.29,393.09,393.22,65735.0,385.5061,385.6335,385.4374,385.5649,65735.0
2024-05-09 13:40:00,393.2,393.27,393.14,393.23,43581.0,385.5453,385.6139,385.4864,385.5747,43581.0
2024-05-09 13:45:00,393.24,393.36,393.15,393.19,25207.0,385.5845,385.7022,385.4962,385.5355,25207.0
2024-05-09 13:50:00,393.2,393.2,393.08,393.13,27401.0,385.5453,385.5453,385.4276,385.4766,27401.0
2024-05-09 13:55:00,393.12,393.19,393.1,393.17,6053.0,385.4668,385.5355,385.4472,385.5159,6053.0
2024-05-09 14:00:00,393.15,393.17,393.03,393.11,19279.0,385.4962,385.5159,385.3786,385.457,19279.0
2024-05-09 14:05:00,393.11,393.2,393.11,393.11,7438.0,385.457,385.5453,385.457,385.457,7438.0
2024-05-09 14:10:00,393.12,393.18,393.05,393.11,11017.0,385.4668,385.5257,385.3982,385.457,11017.0
2024-05-09 14:15:00,393.09,393.32,393.07,393.25,15056.0,385.4374,385.6629,385.4178,385.5943,15056.0
2024-05-09 14:20:00,393.24,393.24,393.06,393.11,16966.0,385.5845,385.5845,385.408,385.457,16966.0
2024-05-09 14:25:00,393.11,393.39,393.11,393.38,12079.0,385.457,385.7316,385.457,385.7218,12079.0
2024-05-09 14:30:00,393.37,393.49,393.35,393.36,121490.0,385.712,385.8296,385.6924,385.7022,121490.0
2024-05-09 14:35:00,393.36,393.64,393.35,393.6,17219.0,385.7022,385.9767,385.6924,385.9375,17219.0
2024-05-09 14:40:00,393.59,393.69,393.54,393.68,26710.0,385.9277,386.0257,385.8787,386.0159,26710.0
2024-05-09 14:45:00,393.69,393.82,393.67,393.71,20542.0,386.0257,386.1532,386.0061,386.0453,20542.0
2024-05-09 14:50:00,393.74,393.87,393.73,393.76,26878.0,386.0748,386.2022,386.065,386.0944,26878.0
2024-05-09 14:55:00,393.76,393.9,393.76,393.79,28674.0,386.0944,386.2316,386.0944,386.1238,28674.0
2024-05-09 15:00:00,393.82,393.84,393.69,393.84,18470.0,386.1532,386.1728,386.0257,386.1728,18470.0
2024-05-09 15:05:00,393.84,393.95,393.82,393.83,23395.0,386.1728,386.2807,386.1532,386.163,23395.0
2024-05-09 15:10:00,393.85,393.91,393.76,393.9,21775.0,386.1826,386.2415,386.0944,386.2316,21775.0
2024-05-09 15:15:00,393.84,393.9,393.78,393.87,31505.0,386.1728,386.2316,386.114,386.2022,31505.0
2024-05-09 15:20:00,393.86,393.94,393.79,393.92,28882.0,386.1924,386.2709,386.1238,386.2513,28882.0
2024-05-09 15:25:00,393.91,393.99,393.85,393.86,29578.0,386.2415,386.3199,386.1826,386.1924,29578.0
2024-05-09 15:30:00,393.87,393.92,393.79,393.92,19018.0,386.2022,386.2513,386.1238,386.2513,19018.0
2024-05-09 15:35:00,393.93,394.04,393.89,393.94,25476.0,386.2611,386.3689,386.2218,386.2709,25476.0
2024-05-09 15:40:00,393.93,393.98,393.8,393.93,58437.0,386.2611,386.3101,386.1336,386.2611,58437.0
2024-05-09 15:45:00,393.92,393.99,393.89,393.91,44050.0,386.2513,386.3199,386.2218,386.2415,44050.0
2024-05-09 15:50:00,393.92,394.26,393.92,394.03,198237.0,386.2513,386.5846,386.2513,386.3591,198237.0
2024-05-09 15:55:00,394.02,394.07,393.9,394.03,244761.0,386.3493,386.3983,386.2316,386.3591,244761.0
2024-05-10 09:30:00,395.25,395.4,394.98,395.37,255414.0,387.5554,387.7024,387.2906,387.673,255414.0
2024-05-10 09:35:00,395.35,395.87,395.24,395.83,177653.0,387.6534,388.1633,387.5456,388.1241,177653.0
2024-05-10 09:40:00,395.82,395.9,395.46,395.53,54577.0,388.1143,388.1927,387.7613,387.8299,54577.0
2024-05-10 09:45:00,395.54,395.71,395.5,395.6,50521.0,387.8397,388.0064,387.8005,387.8986,50521.0
2024-05-10 09:50:00,395.63,395.67,395.45,395.57,55721.0,387.928,387.9672,387.7515,387.8691,55721.0
2024-05-10 09:55:00,395.57,395.76,395.52,395.66,31931.0,387.8691,388.0554,387.8201,387.9574,31931.0
2024-05-10 10:00:00,395.63,395.64,394.99,395.25,157349.0,387.928,387.9378,387.3004,387.5554,157349.0
2024-05-10 10:05:00,395.25,395.56,395.25,395.48,33006.0,387.5554,387.8593,387.5554,387.7809,33006.0
2024-05-10 10:10:00,395.45,395.55,395.31,395.44,46264.0,387.7515,387.8495,387.6142,387.7417,46264.0
2024-05-10 10:15:00,395.43,395.51,395.35,395.44,32747.0,387.7319,387.8103,387.6534,387.7417,32747.0
2024-05-10 10:20:00,395.35,395.49,395.25,395.48,76620.0,387.6534,387.7907,387.5554,387.7809,76620.0
2024-05-10 10:25:00,395.46,395.46,395.02,395.25,29901.0,387.7613,387.7613,387.3298,387.5554,29901.0
2024-05-10 10:30:00,395.26,395.34,395.13,395.23,62444.0,387.5652,387.6436,387.4377,387.5358,62444.0
2024-05-10 10:35:00,395.24,395.37,395.06,395.36,34597.0,387.5456,387.673,387.3691,387.6632,34597.0
2024-05-10 10:40:00,395.38,395.48,395.32,395.33,37232.0,387.6828,387.7809,387.624,387.6338,37232.0
2024-05-10 10:45:00,395.34,395.36,395.15,395.18,47485.0,387.6436,387.6632,387.4573,387.4867,47485.0
2024-05-10 10:50:00,395.17,395.2,394.53,394.6,62803.0,387.4769,387.5063,386.8494,386.918,62803.0
2024-05-10 10:55:00,394.59,394.89,394.59,394.85,26412.0,386.9082,387.2024,386.9082,387.1632,26412.0
2024-05-10 11:00:00,394.85,394.93,394.61,394.64,18120.0,387.1632,387.2416,386.9278,386.9572,18120.0
2024-05-10 11:05:00,394.64,394.75,394.51,394.6,23807.0,386.9572,387.0651,386.8298,386.918,23807.0
2024-05-10 11:10:00,394.65,394.78,394.57,394.72,34032.0,386.967,387.0945,386.8886,387.0357,34032.0
2024-05-10 11:15:00,394.72,394.81,394.55,394.57,22849.0,387.0357,387.1239,386.869,386.8886,22849.0
2024-05-10 11:20:00,394.59,394.66,394.51,394.51,17294.0,386.9082,386.9769,386.8298,386.8298,17294.0
2024-05-10 11:25:00,394.55,394.77,394.49,394.65,23047.0,386.869,387.0847,386.8102,386.967,23047.0
2024-05-10 11:30:00,394.63,394.66,394.48,394.59,23182.0,386.9474,386.9769,386.8004,386.9082,23182.0
2024-05-10 11:35:00,394.6,394.62,394.25,394.39,23054.0,386.918,386.9376,386.5748,386.7121,23054.0
2024-05-10 11:40:00,394.37,394.41,394.09,394.22,24205.0,386.6925,386.7317,386.4179,386.5454,24205.0
2024-05-10 11:45:00,394.2,394.46,394.15,394.42,15481.0,386.5258,386.7807,386.4768,386.7415,15481.0
2024-05-10 11:50:00,394.44,394.55,394.4,394.4,11944.0,386.7611,386.869,386.7219,386.7219,11944.0
2024-05-10 11:55:00,394.43,394.66,394.43,394.6,16689.0,386.7513,386.9769,386.7513,386.918,16689.0
2024-05-10 12:00:00,394.61,394.61,394.39,394.41,57260.0,386.9278,386.9278,386.7121,386.7317,57260.0
2024-05-10 12:05:00,394.43,394.75,394.37,394.68,40087.0,386.7513,387.0651,386.6925,386.9965,40087.0
2024-05-10 12:10:00,394.67,394.94,394.63,394.93,26512.0,386.9867,387.2514,386.9474,387.2416,26512.0
2024-05-10 12:15:00,394.93,395.0,394.83,394.84,37336.0,387.2416,387.3102,387.1435,387.1533,37336.0
2024-05-10 12:20:00,394.84,394.96,394.79,394.96,15044.0,387.1533,387.271,387.1043,387.271,15044.0
2024-05-10 12:25:00,394.98,395.0,394.74,394.83,38806.0,387.2906,387.3102,387.0553,387.1435,38806.0
2024-05-10 12:30:00,394.83,394.95,394.8,394.86,9616.0,387.1435,387.2612,387.1141,387.173,9616.0
2024-05-10 12:35:00,394.87,394.96,394.76,394.86,15871.0,387.1828,387.271,387.0749,387.173,15871.0
2024-05-10 12:40:00,394.9,394.96,394.81,394.92,13472.0,387.2122,387.271,387.1239,387.2318,13472.0
2024-05-10 12:45:00,394.97,395.19,394.95,395.17,10018.0,387.2808,387.4965,387.2612,387.4769,10018.0
2024-05-10 12:50:00,395.17,395.18,395.04,395.15,9729.0,387.4769,387.4867,387.3495,387.4573,9729.0
2024-05-10 12:55:00,395.16,395.16,395.02,395.04,5437.0,387.4671,387.4671,387.3298,387.3495,5437.0
2024-05-10 13:00:00,395.0,395.06,394.84,394.95,10477.0,387.3102,387.3691,387.1533,387.2612,10477.0
2024-05-10 13:05:00,394.91,394.98,394.81,394.83,16055.0,387.222,387.2906,387.1239,387.1435,16055.0
2024-05-10 13:10:00,394.81,394.86,394.73,394.81,17108.0,387.1239,387.173,387.0455,387.1239,17108.0
2024-05-10 13:15:00,394.84,394.93,394.8,394.86,6621.0,387.1533,387.2416,387.1141,387.173,6621.0
2024-05-10 13:20:00,394.86,394.86,394.68,394.74,13010.0,387.173,387.173,386.9965,387.0553,13010.0
2024-05-10 13:25:00,394.72,394.8,394.67,394.75,24425.0,387.0357,387.1141,386.9867,387.0651,24425.0
2024-05-10 13:30:00,394.76,394.89,394.76,394.87,26483.0,387.0749,387.2024,387.0749,387.1828,26483.0
2024-05-10 13:35:00,394.85,394.89,394.77,394.87,12291.0,387.1632,387.2024,387.0847,387.1828,12291.0
2024-05-10 13:40:00,394.87,394.92,394.82,394.85,19655.0,387.1828,387.2318,387.1337,387.1632,19655.0
2024-05-10 13:45:00,394.87,394.87,394.71,394.78,12324.0,387.1828,387.1828,387.0259,387.0945,12324.0
2024-05-10 13:50:00,394.79,394.92,394.78,394.89,12030.0,387.1043,387.2318,387.0945,387.2024,12030.0
2024-05-10 13:55:00,394.88,395.03,394.82,395.03,8726.0,387.1926,387.3396,387.1337,387.3396,8726.0
2024-05-10 14:00:00,394.99,394.99,394.71,394.71,7055.0,387.3004,387.3004,387.0259,387.0259,7055.0
2024-05-10 14:05:00,394.73,394.89,394.63,394.88,12941.0,387.0455,387.2024,386.9474,387.1926,12941.0
2024-05-10 14:10:00,394.89,394.96,394.83,394.84,11017.0,387.2024,387.271,387.1435,387.1533,11017.0
2024-05-10 14:15:00,394.9,394.99,394.89,394.97,5752.0,387.2122,387.3004,387.2024,387.2808,5752.0
2024-05-10 14:20:00,394.91,394.92,394.78,394.78,8541.0,387.222,387.2318,387.0945,387.0945,8541.0
2024-05-10 14:25:00,394.77,394.87,394.72,394.87,14008.0,387.0847,387.1828,387.0357,387.1828,14008.0
2024-05-10 14:30:00,394.85,394.85,394.58,394.68,16409.0,387.1632,387.1632,386.8984,386.9965,16409.0
2024-05-10 14:35:00,394.65,394.7,394.54,394.63,12429.0,386.967,387.0161,386.8592,386.9474,12429.0
2024-05-10 14:40:00,394.63,394.87,394.61,394.87,23568.0,386.9474,387.1828,386.9278,387.1828,23568.0
2024-05-10 14:45:00,394.86,394.97,394.79,394.92,9964.0,387.173,387.2808,387.1043,387.2318,9964.0
2024-05-10 14:50:00,394.93,395.11,394.93,394.99,18183.0,387.2416,387.4181,387.2416,387.3004,18183.0
2024-05-10 14:55:00,394.99,395.09,394.96,395.09,8248.0,387.3004,387.3985,387.271,387.3985,8248.0
2024-05-10 15:00:00,395.09,395.09,394.86,395.08,11801.0,387.3985,387.3985,387.173,387.3887,11801.0
2024-05-10 15:05:00,395.09,395.13,394.97,395.1,19849.0,387.3985,387.4377,387.2808,387.4083,19849.0
2024-05-10 15:10:00,395.08,395.22,395.05,395.15,17516.0,387.3887,387.526,387.3593,387.4573,17516.0
2024-05-10 15:15:00,395.14,395.31,395.12,395.29,24768.0,387.4475,387.6142,387.4279,387.5946,24768.0
2024-05-10 15:20:00,395.28,395.33,395.17,395.29,25763.0,387.5848,387.6338,387.4769,387.5946,25763.0
2024-05-10 15:25:00,395.29,395.38,395.25,395.33,32785.0,387.5946,387.6828,387.5554,387.6338,32785.0
2024-05-10 15:30:00,395.35,395.45,395.2,395.4,26022.0,387.6534,387.7515,387.5063,387.7024,26022.0
2024-05-10 15:35:00,395.37,395.51,395.3,395.47,20409.0,387.673,387.8103,387.6044,387.7711,20409.0
2024-05-10 15:40:00,395.5,395.51,395.2,395.23,93883.0,387.8005,387.8103,387.5063,387.5358,93883.0
2024-05-10 15:45:00,395.22,395.29,395.13,395.13,36666.0,387.526,387.5946,387.4377,387.4377,36666.0
2024-05-10 15:50:00,395.15,395.53,395.14,395.49,78053.0,387.4573,387.8299,387.4475,387.7907,78053.0
2024-05-10 15:55:00,395.52,395.52,395.11,395.11,103789.0,387.8201,387.8201,387.4181,387.4181,103789.0
2024-05-13 09:30:00,396.38,396.61,396.04,396.04,80401.0,388.6634,388.8889,388.33,388.33,80401.0
2024-05-13 09:35:00,396.03,396.25,395.9,396.0,57521.0,388.3202,388.5359,388.1927,388.2908,57521.0
2024-05-13 09:40:00,396.0,396.35,395.87,396.3,56252.0,388.2908,388.634,388.1633,388.5849,56252.0
2024-05-13 09:45:00,396.27,396.5,396.24,396.36,54957.0,388.5555,388.781,388.5261,388.6438,54957.0
2024-05-13 09:50:00,396.36,396.43,396.15,396.19,44556.0,388.6438,388.7124,388.4378,388.4771,44556.0
2024-05-13 09:55:00,396.16,396.4,396.16,396.32,33631.0,388.4477,388.683,388.4477,388.6045,33631.0
2024-05-13 10:00:00,396.31,396.33,396.09,396.18,51170.0,388.5947,388.6143,388.379,388.4673,51170.0
2024-05-13 10:05:00,396.18,396.3,396.12,396.27,106928.0,388.4673,388.5849,388.4084,388.5555,106928.0
2024-05-13 10:10:00,396.26,396.28,396.09,396.11,92273.0,388.5457,388.5653,388.379,388.3986,92273.0
2024-05-13 10:15:00,396.13,396.17,395.96,395.98,60302.0,388.4182,388.4575,388.2515,388.2712,60302.0
2024-05-13 10:20:00,395.96,396.14,395.93,396.01,72252.0,388.2515,388.428,388.2221,388.3006,72252.0
2024-05-13 10:25:00,396.0,396.14,395.95,395.97,46905.0,388.2908,388.428,388.2417,388.2614,46905.0
2024-05-13 10:30:00,395.91,395.96,395.74,395.79,45413.0,388.2025,388.2515,388.0358,388.0849,45413.0
2024-05-13 10:35:00,395.76,395.96,395.74,395.86,20076.0,388.0554,388.2515,388.0358,388.1535,20076.0
2024-05-13 10:40:00,395.87,395.94,395.79,395.8,35221.0,388.1633,388.2319,388.0849,388.0947,35221.0
2024-05-13 10:45:00,395.76,395.77,395.62,395.73,27555.0,388.0554,388.0652,387.9182,388.026,27555.0
2024-05-13 10:50:00,395.69,395.72,395.51,395.53,39962.0,387.9868,388.0162,387.8103,387.8299,39962.0
2024-05-13 10:55:00,395.53,395.64,395.46,395.64,39185.0,387.8299,387.9378,387.7613,387.9378,39185.0
2024-05-13 11:00:00,395.65,395.65,395.33,395.42,24775.0,387.9476,387.9476,387.6338,387.7221,24775.0
2024-05-13 11:05:00,395.4,395.51,395.36,395.49,15657.0,387.7024,387.8103,387.6632,387.7907,15657.0
2024-05-13 11:10:00,395.51,395.66,395.5,395.6,18578.0,387.8103,387.9574,387.8005,387.8986,18578.0
2024-05-13 11:15:00,395.58,395.71,395.57,395.66,9026.0,387.8789,388.0064,387.8691,387.9574,9026.0
2024-05-13 11:20:00,395.67,395.71,395.58,395.65,9154.0,387.9672,388.0064,387.8789,387.9476,9154.0
2024-05-13 11:25:00,395.61,395.63,395.25,395.32,13453.0,387.9084,387.928,387.5554,387.624,13453.0
2024-05-13 11:30:00,395.21,395.25,394.92,395.12,45760.0,387.5161,387.5554,387.2318,387.4279,45760.0
2024-05-13 11:35:00,395.1,395.13,395.04,395.09,37576.0,387.4083,387.4377,387.3495,387.3985,37576.0
2024-05-13 11:40:00,395.07,395.13,395.05,395.1,24366.0,387.3789,387.4377,387.3593,387.4083,24366.0
2024-05-13 11:45:00,395.1,395.1,395.0,395.06,22835.0,387.4083,387.4083,387.3102,387.3691,22835.0
2024-05-13 11:50:00,395.05,395.2,395.04,395.19,9166.0,387.3593,387.5063,387.3495,387.4965,9166.0
2024-05-13 11:55:00,395.23,395.23,395.13,395.13,2980.0,387.5358,387.5358,387.4377,387.4377,2980.0
2024-05-13 12:00:00,395.13,395.23,395.13,395.15,18784.0,387.4377,387.5358,387.4377,387.4573,18784.0
2024-05-13 12:05:00,395.15,395.31,395.13,395.3,16344.0,387.4573,387.6142,387.4377,387.6044,16344.0
2024-05-13 12:10:00,395.31,395.32,395.12,395.13,18440.0,387.6142,387.624,387.4279,387.4377,18440.0
2024-05-13 12:15:00,395.13,395.19,395.07,395.17,15135.0,387.4377,387.4965,387.3789,387.4769,15135.0
2024-05-13 12:20:00,395.14,395.2,395.1,395.1,4140.0,387.4475,387.5063,387.4083,387.4083,4140.0
2024-05-13 12:25:00,395.13,395.16,395.05,395.11,8651.0,387.4377,387.4671,387.3593,387.4181,8651.0
2024-05-13 12:30:00,395.13,395.14,395.06,395.07,9461.0,387.4377,387.4475,387.3691,387.3789,9461.0
2024-05-13 12:35:00,395.11,395.11,395.01,395.05,16763.0,387.4181,387.4181,387.32,387.3593,16763.0
2024-05-13 12:40:00,395.04,395.06,394.98,395.0,10167.0,387.3495,387.3691,387.2906,387.3102,10167.0
2024-05-13 12:45:00,394.99,395.09,394.98,395.09,6100.0,387.3004,387.3985,387.2906,387.3985,6100.0
2024-05-13 12:50:00,395.02,395.07,394.96,394.96,9146.0,387.3298,387.3789,387.271,387.271,9146.0
2024-05-13 12:55:00,394.94,395.0,394.87,394.87,7311.0,387.2514,387.3102,387.1828,387.1828,7311.0
2024-05-13 13:00:00,394.85,394.85,394.54,394.56,22534.0,387.1632,387.1632,386.8592,386.8788,22534.0
2024-05-13 13:05:00,394.57,394.59,394.24,394.26,21948.0,386.8886,386.9082,386.565,386.5846,21948.0
2024-05-13 13:10:00,394.25,394.41,394.07,394.4,26372.0,386.5748,386.7317,386.3983,386.7219,26372.0
2024-05-13 13:15:00,394.38,394.67,394.35,394.52,31542.0,386.7023,386.9867,386.6729,386.8396,31542.0
2024-05-13 13:20:00,394.52,394.69,394.5,394.55,13582.0,386.8396,387.0063,386.82,386.869,13582.0
2024-05-13 13:25:00,394.55,394.61,394.48,394.58,12228.0,386.869,386.9278,386.8004,386.8984,12228.0
2024-05-13 13:30:00,394.58,394.64,394.5,394.5,8534.0,386.8984,386.9572,386.82,386.82,8534.0
2024-05-13 13:35:00,394.48,394.57,394.48,394.5,5087.0,386.8004,386.8886,386.8004,386.82,5087.0
2024-05-13 13:40:00,394.49,394.49,394.36,394.48,10750.0,386.8102,386.8102,386.6827,386.8004,10750.0
2024-05-13 13:45:00,394.46,394.52,394.33,394.39,10523.0,386.7807,386.8396,386.6533,386.7121,10523.0
2024-05-13 13:50:00,394.38,394.45,394.3,394.44,10751.0,386.7023,386.7709,386.6239,386.7611,10751.0
2024-05-13 13:55:00,394.43,394.51,394.36,394.5,5875.0,386.7513,386.8298,386.6827,386.82,5875.0
2024-05-13 14:00:00,394.5,394.5,394.22,394.35,13207.0,386.82,386.82,386.5454,386.6729,13207.0
2024-05-13 14:05:00,394.34,394.4,394.3,394.38,6501.0,386.6631,386.7219,386.6239,386.7023,6501.0
2024-05-13 14:10:00,394.39,394.5,394.38,394.42,6329.0,386.7121,386.82,386.7023,386.7415,6329.0
2024-05-13 14:15:00,394.47,394.56,394.42,394.5,14769.0,386.7906,386.8788,386.7415,386.82,14769.0
2024-05-13 14:20:00,394.54,394.62,394.52,394.61,17465.0,386.8592,386.9376,386.8396,386.9278,17465.0
2024-05-13 14:25:00,394.57,394.64,394.55,394.6,12872.0,386.8886,386.9572,386.869,386.918,12872.0
2024-05-13 14:30:00,394.62,394.73,394.58,394.7,23622.0,386.9376,387.0455,386.8984,387.0161,23622.0
2024-05-13 14:35:00,394.69,394.74,394.66,394.67,32868.0,387.0063,387.0553,386.9769,386.9867,32868.0
2024-05-13 14:40:00,394.67,394.68,394.58,394.67,13159.0,386.9867,386.9965,386.8984,386.9867,13159.0
2024-05-13 14:45:00,394.67,394.7,394.52,394.52,11458.0,386.9867,387.0161,386.8396,386.8396,11458.0
2024-05-13 14:50:00,394.5,394.52,394.44,394.49,11250.0,386.82,386.8396,386.7611,386.8102,11250.0
2024-05-13 14:55:00,394.48,394.51,394.43,394.49,7712.0,386.8004,386.8298,386.7513,386.8102,7712.0
2024-05-13 15:00:00,394.54,394.61,394.49,394.6,14824.0,386.8592,386.9278,386.8102,386.918,14824.0
2024-05-13 15:05:00,394.6,394.61,394.44,394.45,25530.0,386.918,386.9278,386.7611,386.7709,25530.0
2024-05-13 15:10:00,394.45,394.63,394.41,394.61,28260.0,386.7709,386.9474,386.7317,386.9278,28260.0
2024-05-13 15:15:00,394.62,394.78,394.61,394.78,13707.0,386.9376,387.0945,386.9278,387.0945,13707.0
2024-05-13 15:20:00,394.79,394.79,394.46,394.48,23987.0,387.1043,387.1043,386.7807,386.8004,23987.0
2024-05-13 15:25:00,394.53,394.56,394.34,394.52,21599.0,386.8494,386.8788,386.6631,386.8396,21599.0
2024-05-13 15:30:00,394.55,394.68,394.51,394.66,42630.0,386.869,386.9965,386.8298,386.9769,42630.0
2024-05-13 15:35:00,394.64,394.8,394.62,394.76,8462.0,386.9572,387.1141,386.9376,387.0749,8462.0
2024-05-13 15:40:00,394.81,394.82,394.67,394.74,39579.0,387.1239,387.1337,386.9867,387.0553,39579.0
2024-05-13 15:45:00,394.73,394.73,394.45,394.46,37284.0,387.0455,387.0455,386.7709,386.7807,37284.0
2024-05-13 15:50:00,394.47,394.65,394.46,394.48,52474.0,386.7906,386.967,386.7807,386.8004,52474.0
2024-05-13 15:55:00,394.44,394.52,394.25,394.48,165753.0,386.7611,386.8396,386.5748,386.8004,165753.0
2024-05-14 09:30:00,394.59,395.25,394.36,394.72,150853.0,386.9082,387.5554,386.6827,387.0357,150853.0
2024-05-14 09:35:00,394.73,395.09,394.47,395.04,65333.0,387.0455,387.3985,386.7906,387.3495,65333.0
2024-05-14 09:40:00,395.08,395.31,395.0,395.01,82094.0,387.3887,387.6142,387.3102,387.32,82094.0
2024-05-14 09:45:00,395.02,395.06,394.72,394.77,31355.0,387.3298,387.3691,387.0357,387.0847,31355.0
2024-05-14 09:50:00,394.81,395.09,394.79,394.94,46878.0,387.1239,387.3985,387.1043,387.2514,46878.0
2024-05-14 09:55:00,394.92,395.03,394.79,395.01,31351.0,387.2318,387.3396,387.1043,387.32,31351.0
2024-05-14 10:00:00,394.98,395.25,394.96,395.2,44925.0,387.2906,387.5554,387.271,387.5063,44925.0
2024-05-14 10:05:00,395.19,395.34,395.13,395.34,23489.0,387.4965,387.6436,387.4377,387.6436,23489.0
2024-05-14 10:10:00,395.35,395.58,395.19,395.21,55528.0,387.6534,387.8789,387.4965,387.5161,55528.0
2024-05-14 10:15:00,395.23,395.26,394.59,394.6,30295.0,387.5358,387.5652,386.9082,386.918,30295.0
2024-05-14 10:20:00,394.7,395.13,394.7,395.13,25217.0,387.0161,387.4377,387.0161,387.4377,25217.0
2024-05-14 10:25:00,395.12,395.34,395.07,395.14,14778.0,387.4279,387.6436,387.3789,387.4475,14778.0
2024-05-14 10:30:00,395.17,395.2,394.97,395.05,12393.0,387.4769,387.5063,387.2808,387.3593,12393.0
2024-05-14 10:35:00,395.08,395.08,394.14,394.39,35433.0,387.3887,387.3887,386.467,386.7121,35433.0
2024-05-14 10:40:00,394.38,394.49,394.17,394.49,64626.0,386.7023,386.8102,386.4964,386.8102,64626.0
2024-05-14 10:45:00,394.59,394.67,394.36,394.56,30384.0,386.9082,386.9867,386.6827,386.8788,30384.0
2024-05-14 10:50:00,394.55,394.77,394.46,394.59,22405.0,386.869,387.0847,386.7807,386.9082,22405.0
2024-05-14 10:55:00,394.63,394.93,394.63,394.93,15118.0,386.9474,387.2416,386.9474,387.2416,15118.0
2024-05-14 11:00:00,394.95,395.04,394.78,394.84,15085.0,387.2612,387.3495,387.0945,387.1533,15085.0
2024-05-14 11:05:00,394.83,394.86,394.74,394.86,7415.0,387.1435,387.173,387.0553,387.173,7415.0
2024-05-14 11:10:00,394.85,394.89,394.73,394.77,15430.0,387.1632,387.2024,387.0455,387.0847,15430.0
2024-05-14 11:15:00,394.8,394.96,394.62,394.65,15596.0,387.1141,387.271,386.9376,386.967,15596.0
2024-05-14 11:20:00,394.65,394.66,394.5,394.56,13001.0,386.967,386.9769,386.82,386.8788,13001.0
2024-05-14 11:25:00,394.5,394.56,394.45,394.49,7760.0,386.82,386.8788,386.7709,386.8102,7760.0
2024-05-14 11:30:00,394.46,394.46,394.29,394.35,10651.0,386.7807,386.7807,386.6141,386.6729,10651.0
2024-05-14 11:35:00,394.35,394.46,394.3,394.3,11891.0,386.6729,386.7807,386.6239,386.6239,11891.0
2024-05-14 11:40:00,394.37,394.51,394.31,394.31,3824.0,386.6925,386.8298,386.6337,386.6337,3824.0
2024-05-14 11:45:00,394.34,394.46,394.22,394.37,11131.0,386.6631,386.7807,386.5454,386.6925,11131.0
2024-05-14 11:50:00,394.4,394.49,394.35,394.36,3524.0,386.7219,386.8102,386.6729,386.6827,3524.0
2024-05-14 11:55:00,394.38,394.39,394.31,394.32,6396.0,386.7023,386.7121,386.6337,386.6435,6396.0
2024-05-14 12:00:00,394.3,394.36,394.24,394.32,10533.0,386.6239,386.6827,386.565,386.6435,10533.0
2024-05-14 12:05:00,394.3,394.38,394.25,394.35,10710.0,386.6239,386.7023,386.5748,386.6729,10710.0
2024-05-14 12:10:00,394.36,394.41,394.27,394.32,2251.0,386.6827,386.7317,386.5944,386.6435,2251.0
2024-05-14 12:15:00,394.32,394.35,394.25,394.33,13197.0,386.6435,386.6729,386.5748,386.6533,13197.0
2024-05-14 12:20:00,394.32,394.48,394.29,394.41,11087.0,386.6435,386.8004,386.6141,386.7317,11087.0
2024-05-14 12:25:00,394.37,394.47,394.36,394.43,7080.0,386.6925,386.7906,386.6827,386.7513,7080.0
2024-05-14 12:30:00,394.41,394.46,394.33,394.46,14370.0,386.7317,386.7807,386.6533,386.7807,14370.0
2024-05-14 12:35:00,394.42,394.43,394.2,394.2,12253.0,386.7415,386.7513,386.5258,386.5258,12253.0
2024-05-14 12:40:00,394.21,394.27,394.13,394.23,9555.0,386.5356,386.5944,386.4572,386.5552,9555.0
2024-05-14 12:45:00,394.21,394.32,394.19,394.28,10962.0,386.5356,386.6435,386.516,386.6043,10962.0
2024-05-14 12:50:00,394.29,394.36,394.21,394.24,5837.0,386.6141,386.6827,386.5356,386.565,5837.0
2024-05-14 12:55:00,394.29,394.33,394.23,394.25,4822.0,386.6141,386.6533,386.5552,386.5748,4822.0
2024-05-14 13:00:00,394.26,394.26,393.98,393.99,26092.0,386.5846,386.5846,386.3101,386.3199,26092.0
2024-05-14 13:05:00,394.06,394.06,393.91,393.94,16012.0,386.3885,386.3885,386.2415,386.2709,16012.0
2024-05-14 13:10:00,393.96,393.99,393.89,393.9,7821.0,386.2905,386.3199,386.2218,386.2316,7821.0
2024-05-14 13:15:00,393.9,393.96,393.81,393.96,13920.0,386.2316,386.2905,386.1434,386.2905,13920.0
2024-05-14 13:20:00,393.95,394.02,393.83,393.98,9949.0,386.2807,386.3493,386.163,386.3101,9949.0
2024-05-14 13:25:00,393.97,394.04,393.94,393.99,7574.0,386.3003,386.3689,386.2709,386.3199,7574.0
2024-05-14 13:30:00,393.98,394.05,393.94,393.96,4771.0,386.3101,386.3787,386.2709,386.2905,4771.0
2024-05-14 13:35:00,393.96,394.11,393.96,394.1,7905.0,386.2905,386.4376,386.2905,386.4278,7905.0
2024-05-14 13:40:00,394.13,394.27,394.12,394.22,20643.0,386.4572,386.5944,386.4474,386.5454,20643.0
2024-05-14 13:45:00,394.22,394.23,394.08,394.17,17993.0,386.5454,386.5552,386.4081,386.4964,17993.0
2024-05-14 13:50:00,394.13,394.15,394.03,394.13,5650.0,386.4572,386.4768,386.3591,386.4572,5650.0
2024-05-14 13:55:00,394.16,394.16,394.06,394.15,2700.0,386.4866,386.4866,386.3885,386.4768,2700.0
2024-05-14 14:00:00,394.12,394.27,394.12,394.27,2174.0,386.4474,386.5944,386.4474,386.5944,2174.0
2024-05-14 14:05:00,394.28,394.51,394.27,394.46,25394.0,386.6043,386.8298,386.5944,386.7807,25394.0
2024-05-14 14:10:00,394.47,394.91,394.47,394.83,32918.0,386.7906,387.222,386.7906,387.1435,32918.0
2024-05-14 14:15:00,394.84,394.96,394.78,394.86,33925.0,387.1533,387.271,387.0945,387.173,33925.0
2024-05-14 14:20:00,394.89,394.98,394.88,394.97,9581.0,387.2024,387.2906,387.1926,387.2808,9581.0
2024-05-14 14:25:00,394.92,395.03,394.88,395.0,39862.0,387.2318,387.3396,387.1926,387.3102,39862.0
2024-05-14 14:30:00,395.0,395.34,394.96,395.34,48231.0,387.3102,387.6436,387.271,387.6436,48231.0
2024-05-14 14:35:00,395.3,395.52,395.2,395.47,30606.0,387.6044,387.8201,387.5063,387.7711,30606.0
2024-05-14 14:40:00,395.49,395.91,395.49,395.66,82224.0,387.7907,388.2025,387.7907,387.9574,82224.0
2024-05-14 14:45:00,395.69,395.72,395.41,395.58,37662.0,387.9868,388.0162,387.7123,387.8789,37662.0
2024-05-14 14:50:00,395.55,395.6,395.44,395.57,39118.0,387.8495,387.8986,387.7417,387.8691,39118.0
2024-05-14 14:55:00,395.56,395.79,395.54,395.71,47867.0,387.8593,388.0849,387.8397,388.0064,47867.0
2024-05-14 15:00:00,395.72,395.81,395.55,395.59,21015.0,388.0162,388.1045,387.8495,387.8887,21015.0
2024-05-14 15:05:00,395.6,395.67,395.47,395.65,24257.0,387.8986,387.9672,387.7711,387.9476,24257.0
2024-05-14 15:10:00,395.66,395.81,395.64,395.66,26921.0,387.9574,388.1045,387.9378,387.9574,26921.0
2024-05-14 15:15:00,395.67,396.01,395.59,395.95,54294.0,387.9672,388.3006,387.8887,388.2417,54294.0
2024-05-14 15:20:00,395.92,396.25,395.89,396.1,52851.0,388.2123,388.5359,388.1829,388.3888,52851.0
2024-05-14 15:25:00,396.06,396.06,395.84,395.96,53320.0,388.3496,388.3496,388.1339,388.2515,53320.0
2024-05-14 15:30:00,395.91,395.91,395.76,395.77,28207.0,388.2025,388.2025,388.0554,388.0652,28207.0
2024-05-14 15:35:00,395.76,395.78,395.63,395.63,19705.0,388.0554,388.075,387.928,387.928,19705.0
2024-05-14 15:40:00,395.65,396.06,395.64,396.04,30028.0,387.9476,388.3496,387.9378,388.33,30028.0
2024-05-14 15:45:00,396.03,396.08,395.73,395.74,58324.0,388.3202,388.3692,388.026,388.0358,58324.0
2024-05-14 15:50:00,395.74,396.02,395.71,395.92,64971.0,388.0358,388.3104,388.0064,388.2123,64971.0
2024-05-14 15:55:00,395.94,395.96,395.58,395.61,184529.0,388.2319,388.2515,387.8789,387.9084,184529.0
2024-05-15 09:30:00,397.21,397.95,397.13,397.85,96664.0,389.4772,390.2028,389.3988,390.1048,96664.0
2024-05-15 09:35:00,397.86,398.06,397.47,397.8,82016.0,390.1146,390.3107,389.7321,390.0557,82016.0
2024-05-15 09:40:00,397.82,398.05,397.54,397.61,42117.0,390.0753,390.3009,389.8008,389.8694,42117.0
2024-05-15 09:45:00,397.6,397.74,397.39,397.44,43700.0,389.8596,389.9969,389.6537,389.7027,43700.0
2024-05-15 09:50:00,397.41,397.48,397.05,397.1,40476.0,389.6733,389.742,389.3203,389.3694,40476.0
2024-05-15 09:55:00,397.14,397.22,396.94,397.04,21938.0,389.4086,389.487,389.2125,389.3105,21938.0
2024-05-15 10:00:00,397.06,397.35,396.95,397.35,28762.0,389.3301,389.6145,389.2223,389.6145,28762.0
2024-05-15 10:05:00,397.34,397.45,397.16,397.3,23497.0,389.6047,389.7125,389.4282,389.5655,23497.0
2024-05-15 10:10:00,397.31,397.36,397.05,397.1,14731.0,389.5753,389.6243,389.3203,389.3694,14731.0
2024-05-15 10:15:00,397.11,397.26,397.0,397.16,28744.0,389.3792,389.5262,389.2713,389.4282,28744.0
2024-05-15 10:20:00,397.17,397.28,397.09,397.2,26276.0,389.438,389.5458,389.3595,389.4674,26276.0
2024-05-15 10:25:00,397.2,397.23,397.07,397.16,25590.0,389.4674,389.4968,389.3399,389.4282,25590.0
2024-05-15 10:30:00,397.22,397.55,397.2,397.48,51685.0,389.487,389.8106,389.4674,389.742,51685.0
2024-05-15 10:35:00,397.48,397.75,397.47,397.57,24258.0,389.742,390.0067,389.7321,389.8302,24258.0
2024-05-15 10:40:00,397.53,397.85,397.51,397.85,7265.0,389.791,390.1048,389.7714,390.1048,7265.0
2024-05-15 10:45:00,397.86,397.86,397.67,397.75,20757.0,390.1146,390.1146,389.9283,390.0067,20757.0
2024-05-15 10:50:00,397.74,397.8,397.62,397.66,37426.0,389.9969,390.0557,389.8792,389.9184,37426.0
2024-05-15 10:55:00,397.67,397.81,397.65,397.71,15336.0,389.9283,390.0655,389.9086,389.9675,15336.0
2024-05-15 11:00:00,397.73,397.8,397.64,397.71,26130.0,389.9871,390.0557,389.8988,389.9675,26130.0
2024-05-15 11:05:00,397.69,398.24,397.69,398.09,61364.0,389.9479,390.4872,389.9479,390.3401,61364.0
2024-05-15 11:10:00,398.05,398.27,398.03,398.21,35308.0,390.3009,390.5166,390.2812,390.4577,35308.0
2024-05-15 11:15:00,398.23,398.35,398.16,398.32,26192.0,390.4774,390.595,390.4087,390.5656,26192.0
2024-05-15 11:20:00,398.33,398.39,398.28,398.32,14229.0,390.5754,390.6342,390.5264,390.5656,14229.0
2024-05-15 11:25:00,398.34,398.52,398.24,398.51,17466.0,390.5852,390.7617,390.4872,390.7519,17466.0
2024-05-15 11:30:00,398.51,398.54,398.3,398.31,40881.0,390.7519,390.7813,390.546,390.5558,40881.0
2024-05-15 11:35:00,398.3,398.3,397.98,398.05,38912.0,390.546,390.546,390.2322,390.3009,38912.0
2024-05-15 11:40:00,398.06,398.26,398.06,398.09,27414.0,390.3107,390.5068,390.3107,390.3401,27414.0
2024-05-15 11:45:00,398.08,398.25,398.02,398.03,16346.0,390.3303,390.497,390.2714,390.2812,16346.0
2024-05-15 11:50:00,398.04,398.09,397.99,398.07,32331.0,390.2911,390.3401,390.242,390.3205,32331.0
2024-05-15 11:55:00,398.09,398.15,398.0,398.14,18009.0,390.3401,390.3989,390.2518,390.3891,18009.0
2024-05-15 12:00:00,398.16,398.16,397.9,397.98,13072.0,390.4087,390.4087,390.1538,390.2322,13072.0
2024-05-15 12:05:00,397.97,398.0,397.72,398.0,17324.0,390.2224,390.2518,389.9773,390.2518,17324.0
2024-05-15 12:10:00,398.01,398.1,398.01,398.08,6905.0,390.2616,390.3499,390.2616,390.3303,6905.0
2024-05-15 12:15:00,398.08,398.08,397.97,397.99,3407.0,390.3303,390.3303,390.2224,390.242,3407.0
2024-05-15 12:20:00,398.0,398.06,397.88,398.05,16641.0,390.2518,390.3107,390.1342,390.3009,16641.0
2024-05-15 12:25:00,398.03,398.09,397.97,398.09,19269.0,390.2812,390.3401,390.2224,390.3401,19269.0
2024-05-15 12:30:00,398.08,398.19,397.98,398.19,32298.0,390.3303,390.4381,390.2322,390.4381,32298.0
2024-05-15 12:35:00,398.22,398.31,398.18,398.19,16855.0,390.4675,390.5558,390.4283,390.4381,16855.0
2024-05-15 12:40:00,398.19,398.39,398.19,398.34,11036.0,390.4381,390.6342,390.4381,390.5852,11036.0
2024-05-15 12:45:00,398.38,398.52,398.38,398.4,4630.0,390.6244,390.7617,390.6244,390.644,4630.0
2024-05-15 12:50:00,398.4,398.52,398.37,398.52,12630.0,390.644,390.7617,390.6146,390.7617,12630.0
2024-05-15 12:55:00,398.55,398.64,398.5,398.55,9729.0,390.7911,390.8794,390.7421,390.7911,9729.0
2024-05-15 13:00:00,398.54,398.63,398.54,398.63,4633.0,390.7813,390.8696,390.7813,390.8696,4633.0
2024-05-15 13:05:00,398.63,398.67,398.52,398.52,14283.0,390.8696,390.9088,390.7617,390.7617,14283.0
2024-05-15 13:10:00,398.52,398.71,398.52,398.69,16927.0,390.7617,390.948,390.7617,390.9284,16927.0
2024-05-15 13:15:00,398.71,398.77,398.65,398.74,16056.0,390.948,391.0068,390.8892,390.9774,16056.0
2024-05-15 13:20:00,398.72,398.74,398.57,398.63,19810.0,390.9578,390.9774,390.8107,390.8696,19810.0
2024-05-15 13:25:00,398.63,398.72,398.51,398.69,26132.0,390.8696,390.9578,390.7519,390.9284,26132.0
2024-05-15 13:30:00,398.71,398.71,398.54,398.6,6886.0,390.948,390.948,390.7813,390.8401,6886.0
2024-05-15 13:35:00,398.65,398.72,398.55,398.56,10415.0,390.8892,390.9578,390.7911,390.8009,10415.0
2024-05-15 13:40:00,398.58,398.58,398.4,398.5,17966.0,390.8205,390.8205,390.644,390.7421,17966.0
2024-05-15 13:45:00,398.52,398.53,398.17,398.36,12183.0,390.7617,390.7715,390.4185,390.6048,12183.0
2024-05-15 13:50:00,398.35,398.65,398.35,398.61,18657.0,390.595,390.8892,390.595,390.85,18657.0
2024-05-15 13:55:00,398.69,398.69,398.54,398.59,5828.0,390.9284,390.9284,390.7813,390.8303,5828.0
2024-05-15 14:00:00,398.58,398.59,398.44,398.59,12394.0,390.8205,390.8303,390.6833,390.8303,12394.0
2024-05-15 14:05:00,398.58,398.61,398.54,398.59,11977.0,390.8205,390.85,390.7813,390.8303,11977.0
2024-05-15 14:10:00,398.62,398.79,398.56,398.79,19750.0,390.8598,391.0265,390.8009,391.0265,19750.0
2024-05-15 14:15:00,398.8,398.8,398.42,398.56,42464.0,391.0363,391.0363,390.6637,390.8009,42464.0
2024-05-15 14:20:00,398.56,398.57,398.38,398.44,20329.0,390.8009,390.8107,390.6244,390.6833,20329.0
2024-05-15 14:25:00,398.47,398.57,398.41,398.5,16778.0,390.7127,390.8107,390.6538,390.7421,16778.0
2024-05-15 14:30:00,398.5,398.5,398.33,398.35,16962.0,390.7421,390.7421,390.5754,390.595,16962.0
2024-05-15 14:35:00,398.34,398.53,398.27,398.53,34461.0,390.5852,390.7715,390.5166,390.7715,34461.0
2024-05-15 14:40:00,398.48,398.51,398.32,398.4,13374.0,390.7225,390.7519,390.5656,390.644,13374.0
2024-05-15 14:45:00,398.4,398.42,398.34,398.38,15714.0,390.644,390.6637,390.5852,390.6244,15714.0
2024-05-15 14:50:00,398.37,398.55,398.36,398.53,11289.0,390.6146,390.7911,390.6048,390.7715,11289.0
2024-05-15 14:55:00,398.52,398.57,398.42,398.57,8247.0,390.7617,390.8107,390.6637,390.8107,8247.0
2024-05-15 15:00:00,398.57,398.57,398.41,398.5,25980.0,390.8107,390.8107,390.6538,390.7421,25980.0
2024-05-15 15:05:00,398.48,398.55,398.38,398.53,89304.0,390.7225,390.7911,390.6244,390.7715,89304.0
2024-05-15 15:10:00,398.53,398.61,398.52,398.55,11572.0,390.7715,390.85,390.7617,390.7911,11572.0
2024-05-15 15:15:00,398.52,398.66,398.47,398.64,11945.0,390.7617,390.899,390.7127,390.8794,11945.0
2024-05-15 15:20:00,398.64,398.79,398.61,398.66,27913.0,390.8794,391.0265,390.85,390.899,27913.0
2024-05-15 15:25:00,398.67,398.72,398.62,398.64,60954.0,390.9088,390.9578,390.8598,390.8794,60954.0
2024-05-15 15:30:00,398.63,398.75,398.53,398.74,64064.0,390.8696,390.9872,390.7715,390.9774,64064.0
2024-05-15 15:35:00,398.75,398.87,398.71,398.81,48140.0,390.9872,391.1049,390.948,391.0461,48140.0
2024-05-15 15:40:00,398.81,399.05,398.8,399.03,43410.0,391.0461,391.2814,391.0363,391.2618,43410.0
2024-05-15 15:45:00,399.03,399.08,398.93,398.93,37880.0,391.2618,391.3108,391.1637,391.1637,37880.0
2024-05-15 15:50:00,398.91,399.2,398.86,399.19,123689.0,391.1441,391.4285,391.0951,391.4187,123689.0
2024-05-15 15:55:00,399.19,399.5,399.05,399.32,234464.0,391.4187,391.7226,391.2814,391.5461,234464.0
2024-05-16 09:30:00,399.75,400.07,399.67,399.95,106712.0,391.9678,392.2815,391.8893,392.1639,106712.0
2024-05-16 09:35:00,399.9,399.96,399.57,399.57,48083.0,392.1148,392.1737,391.7913,391.7913,48083.0
2024-05-16 09:40:00,399.5,399.58,399.27,399.37,45518.0,391.7226,391.8011,391.4971,391.5952,45518.0
2024-05-16 09:45:00,399.38,399.45,399.27,399.34,48734.0,391.605,391.6736,391.4971,391.5657,48734.0
2024-05-16 09:50:00,399.3,399.56,399.3,399.53,43259.0,391.5265,391.7815,391.5265,391.752,43259.0
2024-05-16 09:55:00,399.53,399.56,399.33,399.54,13021.0,391.752,391.7815,391.5559,391.7619,13021.0
2024-05-16 10:00:00,399.56,399.8,399.51,399.8,18361.0,391.7815,392.0168,391.7324,392.0168,18361.0
2024-05-16 10:05:00,399.8,399.93,399.56,399.85,48579.0,392.0168,392.1443,391.7815,392.0658,48579.0
2024-05-16 10:10:00,399.87,400.24,399.87,400.18,38257.0,392.0854,392.4482,392.0854,392.3894,38257.0
2024-05-16 10:15:00,400.24,400.37,400.18,400.36,31353.0,392.4482,392.5757,392.3894,392.5659,31353.0
2024-05-16 10:20:00,400.32,400.45,400.29,400.38,26667.0,392.5267,392.6541,392.4972,392.5855,26667.0
2024-05-16 10:25:00,400.39,400.44,400.27,400.41,19786.0,392.5953,392.6443,392.4776,392.6149,19786.0
2024-05-16 10:30:00,400.4,400.49,400.28,400.33,28867.0,392.6051,392.6934,392.4874,392.5365,28867.0
2024-05-16 10:35:00,400.32,400.5,400.29,400.4,54933.0,392.5267,392.7032,392.4972,392.6051,54933.0
2024-05-16 10:40:00,400.42,400.63,400.4,400.63,24893.0,392.6247,392.8306,392.6051,392.8306,24893.0
2024-05-16 10:45:00,400.63,400.7,400.59,400.63,34066.0,392.8306,392.8993,392.7914,392.8306,34066.0
2024-05-16 10:50:00,400.66,400.9,400.63,400.9,76037.0,392.86,393.0954,392.8306,393.0954,76037.0
2024-05-16 10:55:00,400.91,401.0,400.77,400.91,52433.0,393.1052,393.1934,392.9679,393.1052,52433.0
2024-05-16 11:00:00,400.95,400.99,400.74,400.84,45505.0,393.1444,393.1836,392.9385,393.0365,45505.0
2024-05-16 11:05:00,400.85,400.86,400.68,400.8,10519.0,393.0463,393.0562,392.8797,392.9973,10519.0
2024-05-16 11:10:00,400.72,400.72,400.2,400.28,32352.0,392.9189,392.9189,392.409,392.4874,32352.0
2024-05-16 11:15:00,400.28,400.33,400.13,400.3,32615.0,392.4874,392.5365,392.3404,392.5071,32615.0
2024-05-16 11:20:00,400.28,400.53,400.22,400.47,41972.0,392.4874,392.7326,392.4286,392.6737,41972.0
2024-05-16 11:25:00,400.49,400.71,400.48,400.71,16148.0,392.6934,392.9091,392.6836,392.9091,16148.0
2024-05-16 11:30:00,400.74,400.93,400.69,400.91,20635.0,392.9385,393.1248,392.8895,393.1052,20635.0
2024-05-16 11:35:00,400.9,400.95,400.63,400.67,53438.0,393.0954,393.1444,392.8306,392.8699,53438.0
2024-05-16 11:40:00,400.68,400.78,400.61,400.77,104566.0,392.8797,392.9777,392.811,392.9679,104566.0
2024-05-16 11:45:00,400.75,400.78,400.44,400.48,30338.0,392.9483,392.9777,392.6443,392.6836,30338.0
2024-05-16 11:50:00,400.5,400.63,400.44,400.58,16390.0,392.7032,392.8306,392.6443,392.7816,16390.0
2024-05-16 11:55:00,400.56,400.64,400.5,400.62,6513.0,392.762,392.8404,392.7032,392.8208,6513.0
2024-05-16 12:00:00,400.61,400.61,400.32,400.44,68666.0,392.811,392.811,392.5267,392.6443,68666.0
2024-05-16 12:05:00,400.45,400.46,400.35,400.39,18170.0,392.6541,392.6639,392.5561,392.5953,18170.0
2024-05-16 12:10:00,400.38,400.53,400.37,400.4,6658.0,392.5855,392.7326,392.5757,392.6051,6658.0
2024-05-16 12:15:00,400.39,400.42,400.28,400.34,15092.0,392.5953,392.6247,392.4874,392.5463,15092.0
2024-05-16 12:20:00,400.32,400.43,400.23,400.4,16268.0,392.5267,392.6345,392.4384,392.6051,16268.0
2024-05-16 12:25:00,400.41,400.45,400.24,400.28,20781.0,392.6149,392.6541,392.4482,392.4874,20781.0
2024-05-16 12:30:00,400.18,400.27,400.13,400.27,28360.0,392.3894,392.4776,392.3404,392.4776,28360.0
2024-05-16 12:35:00,400.24,400.39,400.18,400.34,8521.0,392.4482,392.5953,392.3894,392.5463,8521.0
2024-05-16 12:40:00,400.35,400.36,400.27,400.34,7662.0,392.5561,392.5659,392.4776,392.5463,7662.0
2024-05-16 12:45:00,400.36,400.37,400.23,400.32,19016.0,392.5659,392.5757,392.4384,392.5267,19016.0
2024-05-16 12:50:00,400.32,400.43,400.29,400.43,14676.0,392.5267,392.6345,392.4972,392.6345,14676.0
2024-05-16 12:55:00,400.47,400.48,400.3,400.4,23137.0,392.6737,392.6836,392.5071,392.6051,23137.0
2024-05-16 13:00:00,400.41,400.44,400.2,400.32,11262.0,392.6149,392.6443,392.409,392.5267,11262.0
2024-05-16 13:05:00,400.3,400.45,400.3,400.43,5312.0,392.5071,392.6541,392.5071,392.6345,5312.0
2024-05-16 13:10:00,400.4,400.52,400.33,400.51,14556.0,392.6051,392.7228,392.5365,392.713,14556.0
2024-05-16 13:15:00,400.48,400.51,400.39,400.41,12921.0,392.6836,392.713,392.5953,392.6149,12921.0
2024-05-16 13:20:00,400.46,400.46,399.74,399.89,44899.0,392.6639,392.6639,391.958,392.105,44899.0
2024-05-16 13:25:00,399.76,400.17,399.65,399.88,25843.0,391.9776,392.3796,391.8697,392.0952,25843.0
2024-05-16 13:30:00,399.92,400.05,399.92,399.98,19839.0,392.1345,392.2619,392.1345,392.1933,19839.0
2024-05-16 13:35:00,399.94,399.94,399.62,399.69,9124.0,392.1541,392.1541,391.8403,391.9089,9124.0
2024-05-16 13:40:00,399.65,399.79,399.53,399.75,10850.0,391.8697,392.007,391.752,391.9678,10850.0
2024-05-16 13:45:00,399.78,399.78,399.46,399.59,20459.0,391.9972,391.9972,391.6834,391.8109,20459.0
2024-05-16 13:50:00,399.59,399.91,399.58,399.91,16868.0,391.8109,392.1246,391.8011,392.1246,16868.0
2024-05-16 13:55:00,399.93,399.96,399.83,399.89,11054.0,392.1443,392.1737,392.0462,392.105,11054.0
2024-05-16 14:00:00,399.87,399.87,399.75,399.77,14047.0,392.0854,392.0854,391.9678,391.9874,14047.0
2024-05-16 14:05:00,399.83,399.83,399.56,399.6,14630.0,392.0462,392.0462,391.7815,391.8207,14630.0
2024-05-16 14:10:00,399.64,399.66,399.24,399.25,45094.0,391.8599,391.8795,391.4677,391.4775,45094.0
2024-05-16 14:15:00,399.23,399.48,399.2,399.48,18746.0,391.4579,391.703,391.4285,391.703,18746.0
2024-05-16 14:20:00,399.51,399.7,399.48,399.64,20417.0,391.7324,391.9187,391.703,391.8599,20417.0
2024-05-16 14:25:00,399.65,399.72,399.49,399.62,19489.0,391.8697,391.9383,391.7128,391.8403,19489.0
2024-05-16 14:30:00,399.73,399.87,399.72,399.77,23369.0,391.9482,392.0854,391.9383,391.9874,23369.0
2024-05-16 14:35:00,399.73,399.88,399.72,399.84,5367.0,391.9482,392.0952,391.9383,392.056,5367.0
2024-05-16 14:40:00,399.87,400.09,399.85,400.09,49707.0,392.0854,392.3011,392.0658,392.3011,49707.0
2024-05-16 14:45:00,400.09,400.14,399.94,400.01,10660.0,392.3011,392.3502,392.1541,392.2227,10660.0
2024-05-16 14:50:00,400.01,400.12,399.96,400.12,9045.0,392.2227,392.3306,392.1737,392.3306,9045.0
2024-05-16 14:55:00,400.13,400.24,400.02,400.18,32127.0,392.3404,392.4482,392.2325,392.3894,32127.0
2024-05-16 15:00:00,400.19,400.23,400.05,400.16,25102.0,392.3992,392.4384,392.2619,392.3698,25102.0
2024-05-16 15:05:00,400.19,400.27,400.13,400.27,14434.0,392.3992,392.4776,392.3404,392.4776,14434.0
2024-05-16 15:10:00,400.24,400.24,400.09,400.22,20942.0,392.4482,392.4482,392.3011,392.4286,20942.0
2024-05-16 15:15:00,400.2,400.22,400.02,400.17,19561.0,392.409,392.4286,392.2325,392.3796,19561.0
2024-05-16 15:20:00,400.17,400.2,400.05,400.08,7581.0,392.3796,392.409,392.2619,392.2913,7581.0
2024-05-16 15:25:00,400.09,400.12,400.03,400.09,9018.0,392.3011,392.3306,392.2423,392.3011,9018.0
2024-05-16 15:30:00,400.08,400.15,399.73,399.95,60611.0,392.2913,392.36,391.9482,392.1639,60611.0
2024-05-16 15:35:00,399.93,399.97,399.48,399.7,59987.0,392.1443,392.1835,391.703,391.9187,59987.0
2024-05-16 15:40:00,399.71,399.74,399.48,399.52,33426.0,391.9285,391.958,391.703,391.7422,33426.0
2024-05-16 15:45:00,399.52,399.78,399.46,399.68,44565.0,391.7422,391.9972,391.6834,391.8991,44565.0
2024-05-16 15:50:00,399.69,400.23,399.69,400.18,50819.0,391.9089,392.4384,391.9089,392.3894,50819.0
2024-05-16 15:55:00,400.19,400.19,399.13,399.19,145378.0,392.3992,392.3992,391.3598,391.4187,145378.0
2024-05-17 09:30:00,399.09,399.29,398.59,398.84,160397.0,391.9019,392.0983,391.4109,391.6564,160397.0
2024-05-17 09:35:00,398.83,398.84,398.44,398.51,44038.0,391.6466,391.6564,391.2636,391.3324,44038.0
2024-05-17 09:40:00,398.51,398.68,398.45,398.6,24802.0,391.3324,391.4993,391.2735,391.4208,24802.0
2024-05-17 09:45:00,398.58,399.03,398.48,399.03,19372.0,391.4011,391.843,391.3029,391.843,19372.0
2024-05-17 09:50:00,399.05,399.19,398.89,399.16,26728.0,391.8627,392.0001,391.7055,391.9707,26728.0
2024-05-17 09:55:00,399.17,399.18,398.93,399.08,33437.0,391.9805,391.9903,391.7448,391.8921,33437.0
2024-05-17 10:00:00,399.08,399.19,399.01,399.14,26225.0,391.8921,392.0001,391.8234,391.951,26225.0
2024-05-17 10:05:00,399.17,399.2,398.92,398.95,48070.0,391.9805,392.01,391.735,391.7645,48070.0
2024-05-17 10:10:00,398.99,399.05,398.79,398.81,14587.0,391.8037,391.8627,391.6073,391.627,14587.0
2024-05-17 10:15:00,398.8,398.99,398.79,398.97,14431.0,391.6172,391.8037,391.6073,391.7841,14431.0
2024-05-17 10:20:00,399.0,399.06,398.95,398.97,14681.0,391.8136,391.8725,391.7645,391.7841,14681.0
2024-05-17 10:25:00,399.0,399.0,398.8,398.97,24015.0,391.8136,391.8136,391.6172,391.7841,24015.0
2024-05-17 10:30:00,398.97,399.03,398.76,398.96,43389.0,391.7841,391.843,391.5779,391.7743,43389.0
2024-05-17 10:35:00,398.96,399.04,398.86,398.9,18051.0,391.7743,391.8528,391.6761,391.7154,18051.0
2024-05-17 10:40:00,398.88,398.99,398.8,398.97,8906.0,391.6957,391.8037,391.6172,391.7841,8906.0
2024-05-17 10:45:00,398.97,399.0,398.89,398.91,8505.0,391.7841,391.8136,391.7055,391.7252,8505.0
2024-05-17 10:50:00,398.95,399.05,398.9,399.05,20467.0,391.7645,391.8627,391.7154,391.8627,20467.0
2024-05-17 10:55:00,399.05,399.13,398.95,399.04,29029.0,391.8627,391.9412,391.7645,391.8528,29029.0
2024-05-17 11:00:00,398.98,398.99,398.63,398.69,35074.0,391.7939,391.8037,391.4502,391.5091,35074.0
2024-05-17 11:05:00,398.67,398.94,398.67,398.9,37774.0,391.4895,391.7546,391.4895,391.7154,37774.0
2024-05-17 11:10:00,398.83,398.9,398.79,398.88,6976.0,391.6466,391.7154,391.6073,391.6957,6976.0
2024-05-17 11:15:00,398.87,398.92,398.84,398.91,11080.0,391.6859,391.735,391.6564,391.7252,11080.0
2024-05-17 11:20:00,398.8,398.83,398.69,398.7,6275.0,391.6172,391.6466,391.5091,391.519,6275.0
2024-05-17 11:25:00,398.71,398.82,398.66,398.73,11438.0,391.5288,391.6368,391.4797,391.5484,11438.0
2024-05-17 11:30:00,398.74,398.74,398.51,398.61,23253.0,391.5582,391.5582,391.3324,391.4306,23253.0
2024-05-17 11:35:00,398.63,398.65,398.51,398.57,7614.0,391.4502,391.4699,391.3324,391.3913,7614.0
2024-05-17 11:40:00,398.57,398.65,398.53,398.63,9614.0,391.3913,391.4699,391.352,391.4502,9614.0
2024-05-17 11:45:00,398.65,398.75,398.62,398.63,6767.0,391.4699,391.5681,391.4404,391.4502,6767.0
2024-05-17 11:50:00,398.63,398.84,398.61,398.82,8082.0,391.4502,391.6564,391.4306,391.6368,8082.0
2024-05-17 11:55:00,398.83,398.92,398.8,398.89,5054.0,391.6466,391.735,391.6172,391.7055,5054.0
2024-05-17 12:00:00,398.9,399.02,398.89,398.99,8421.0,391.7154,391.8332,391.7055,391.8037,8421.0
2024-05-17 12:05:00,398.99,398.99,398.79,398.96,35609.0,391.8037,391.8037,391.6073,391.7743,35609.0
2024-05-17 12:10:00,398.96,398.98,398.86,398.93,20312.0,391.7743,391.7939,391.6761,391.7448,20312.0
2024-05-17 12:15:00,398.93,399.0,398.93,398.95,12505.0,391.7448,391.8136,391.7448,391.7645,12505.0
2024-05-17 12:20:00,398.94,398.94,398.73,398.86,30542.0,391.7546,391.7546,391.5484,391.6761,30542.0
2024-05-17 12:25:00,398.85,398.87,398.81,398.86,5457.0,391.6663,391.6859,391.627,391.6761,5457.0
2024-05-17 12:30:00,398.86,398.93,398.81,398.92,15098.0,391.6761,391.7448,391.627,391.735,15098.0
2024-05-17 12:35:00,398.95,399.1,398.95,399.06,5858.0,391.7645,391.9118,391.7645,391.8725,5858.0
2024-05-17 12:40:00,399.06,399.06,398.9,398.93,8030.0,391.8725,391.8725,391.7154,391.7448,8030.0
2024-05-17 12:45:00,398.9,399.05,398.79,399.04,10811.0,391.7154,391.8627,391.6073,391.8528,10811.0
2024-05-17 12:50:00,399.07,399.16,399.04,399.16,20101.0,391.8823,391.9707,391.8528,391.9707,20101.0
2024-05-17 12:55:00,399.17,399.23,399.15,399.21,6183.0,391.9805,392.0394,391.9609,392.0198,6183.0
2024-05-17 13:00:00,399.23,399.3,399.19,399.27,45321.0,392.0394,392.1081,392.0001,392.0787,45321.0
2024-05-17 13:05:00,399.29,399.36,399.25,399.35,14425.0,392.0983,392.1671,392.059,392.1572,14425.0
2024-05-17 13:10:00,399.35,399.36,399.17,399.26,76271.0,392.1572,392.1671,391.9805,392.0689,76271.0
2024-05-17 13:15:00,399.26,399.29,399.09,399.09,9051.0,392.0689,392.0983,391.9019,391.9019,9051.0
2024-05-17 13:20:00,399.11,399.22,399.05,399.18,16007.0,391.9216,392.0296,391.8627,391.9903,16007.0
2024-05-17 13:25:00,399.19,399.29,399.18,399.29,34413.0,392.0001,392.0983,391.9903,392.0983,34413.0
2024-05-17 13:30:00,399.29,399.32,399.2,399.2,8900.0,392.0983,392.1278,392.01,392.01,8900.0
2024-05-17 13:35:00,399.19,399.42,399.15,399.42,16633.0,392.0001,392.226,391.9609,392.226,16633.0
2024-05-17 13:40:00,399.4,399.43,399.34,399.34,9720.0,392.2063,392.2358,392.1474,392.1474,9720.0
2024-05-17 13:45:00,399.35,399.36,399.24,399.24,3773.0,392.1572,392.1671,392.0492,392.0492,3773.0
2024-05-17 13:50:00,399.27,399.29,399.21,399.23,3660.0,392.0787,392.0983,392.0198,392.0394,3660.0
2024-05-17 13:55:00,399.25,399.26,399.22,399.26,4642.0,392.059,392.0689,392.0296,392.0689,4642.0
2024-05-17 14:00:00,399.24,399.25,399.06,399.06,15249.0,392.0492,392.059,391.8725,391.8725,15249.0
2024-05-17 14:05:00,399.06,399.19,399.02,399.13,47820.0,391.8725,392.0001,391.8332,391.9412,47820.0
2024-05-17 14:10:00,399.0,399.11,398.67,398.73,30645.0,391.8136,391.9216,391.4895,391.5484,30645.0
2024-05-17 14:15:00,398.72,398.89,398.66,398.79,15454.0,391.5386,391.7055,391.4797,391.6073,15454.0
2024-05-17 14:20:00,398.79,398.8,398.46,398.66,30036.0,391.6073,391.6172,391.2833,391.4797,30036.0
2024-05-17 14:25:00,398.65,398.92,398.65,398.92,10692.0,391.4699,391.735,391.4699,391.735,10692.0
2024-05-17 14:30:00,398.9,399.07,398.9,399.01,14943.0,391.7154,391.8823,391.7154,391.8234,14943.0
2024-05-17 14:35:00,399.0,399.08,398.9,398.98,6668.0,391.8136,391.8921,391.7154,391.7939,6668.0
2024-05-17 14:40:00,398.98,398.98,398.79,398.82,10464.0,391.7939,391.7939,391.6073,391.6368,10464.0
2024-05-17 14:45:00,398.86,399.07,398.85,399.04,20390.0,391.6761,391.8823,391.6663,391.8528,20390.0
2024-05-17 14:50:00,399.04,399.25,399.03,399.25,36778.0,391.8528,392.059,391.843,392.059,36778.0
2024-05-17 14:55:00,399.25,399.51,399.21,399.37,102656.0,392.059,392.3144,392.0198,392.1769,102656.0
2024-05-17 15:00:00,399.39,399.39,399.22,399.32,22612.0,392.1965,392.1965,392.0296,392.1278,22612.0
2024-05-17 15:05:00,399.33,399.41,399.24,399.39,24120.0,392.1376,392.2162,392.0492,392.1965,24120.0
2024-05-17 15:10:00,399.41,399.42,399.32,399.4,13327.0,392.2162,392.226,392.1278,392.2063,13327.0
2024-05-17 15:15:00,399.41,399.58,399.39,399.52,63626.0,392.2162,392.3831,392.1965,392.3242,63626.0
2024-05-17 15:20:00,399.55,399.6,399.45,399.59,14092.0,392.3536,392.4027,392.2554,392.3929,14092.0
2024-05-17 15:25:00,399.59,399.69,399.54,399.69,15301.0,392.3929,392.4911,392.3438,392.4911,15301.0
2024-05-17 15:30:00,399.69,399.75,399.57,399.62,22080.0,392.4911,392.55,392.3733,392.4224,22080.0
2024-05-17 15:35:00,399.65,399.78,399.63,399.68,21720.0,392.4518,392.5795,392.4322,392.4813,21720.0
2024-05-17 15:40:00,399.7,399.74,399.51,399.61,29183.0,392.5009,392.5402,392.3144,392.4126,29183.0
2024-05-17 15:45:00,399.61,399.66,399.53,399.63,29912.0,392.4126,392.4617,392.334,392.4322,29912.0
2024-05-17 15:50:00,399.61,399.87,399.51,399.67,101625.0,392.4126,392.6679,392.3144,392.4715,101625.0
2024-05-17 15:55:00,399.66,400.02,399.57,399.98,200983.0,392.4617,392.8152,392.3733,392.7759,200983.0
2024-05-20 09:30:00,399.78,400.1,399.4,399.48,262863.0,392.5795,392.8937,392.2063,392.2849,262863.0
2024-05-20 09:35:00,399.53,399.62,399.11,399.15,79431.0,392.334,392.4224,391.9216,391.9609,79431.0
2024-05-20 09:40:00,399.21,399.37,399.05,399.07,28133.0,392.0198,392.1769,391.8627,391.8823,28133.0
2024-05-20 09:45:00,399.05,399.6,399.01,399.57,37211.0,391.8627,392.4027,391.8234,392.3733,37211.0
2024-05-20 09:50:00,399.63,399.92,399.63,399.83,16868.0,392.4322,392.717,392.4322,392.6286,16868.0
2024-05-20 09:55:00,399.83,400.02,399.77,399.9,19023.0,392.6286,392.8152,392.5697,392.6973,19023.0
2024-05-20 10:00:00,399.97,399.97,399.59,399.75,11638.0,392.7661,392.7661,392.3929,392.55,11638.0
2024-05-20 10:05:00,399.74,400.06,399.67,400.04,12995.0,392.5402,392.8545,392.4715,392.8348,12995.0
2024-05-20 10:10:00,400.03,400.21,400.01,400.2,68287.0,392.825,393.0018,392.8054,392.9919,68287.0
2024-05-20 10:15:00,400.18,400.41,400.18,400.39,24361.0,392.9723,393.1982,392.9723,393.1785,24361.0
2024-05-20 10:20:00,400.37,400.37,400.21,400.23,69291.0,393.1589,393.1589,393.0018,393.0214,69291.0
2024-05-20 10:25:00,400.23,400.46,400.18,400.46,7822.0,393.0214,393.2473,392.9723,393.2473,7822.0
2024-05-20 10:30:00,400.5,400.5,400.38,400.44,6608.0,393.2865,393.2865,393.1687,393.2276,6608.0
2024-05-20 10:35:00,400.43,400.47,400.31,400.33,6879.0,393.2178,393.2571,393.1,393.1196,6879.0
2024-05-20 10:40:00,400.34,400.6,400.34,400.42,13162.0,393.1294,393.3847,393.1294,393.208,13162.0
2024-05-20 10:45:00,400.43,400.47,400.36,400.44,11353.0,393.2178,393.2571,393.1491,393.2276,11353.0
2024-05-20 10:50:00,400.46,400.5,400.42,400.45,9698.0,393.2473,393.2865,393.208,393.2374,9698.0
2024-05-20 10:55:00,400.45,400.49,400.42,400.49,4628.0,393.2374,393.2767,393.208,393.2767,4628.0
2024-05-20 11:00:00,400.49,400.52,400.38,400.38,7211.0,393.2767,393.3062,393.1687,393.1687,7211.0
2024-05-20 11:05:00,400.41,400.46,400.32,400.37,5934.0,393.1982,393.2473,393.1098,393.1589,5934.0
2024-05-20 11:10:00,400.4,400.42,400.33,400.42,4180.0,393.1883,393.208,393.1196,393.208,4180.0
2024-05-20 11:15:00,400.41,400.44,400.3,400.36,9285.0,393.1982,393.2276,393.0901,393.1491,9285.0
2024-05-20 11:20:00,400.34,400.61,400.34,400.6,9769.0,393.1294,393.3946,393.1294,393.3847,9769.0
2024-05-20 11:25:00,400.57,400.66,400.57,400.59,2902.0,393.3553,393.4437,393.3553,393.3749,2902.0
2024-05-20 11:30:00,400.63,400.72,400.54,400.68,6894.0,393.4142,393.5026,393.3258,393.4633,6894.0
2024-05-20 11:35:00,400.7,400.72,400.62,400.65,3187.0,393.4829,393.5026,393.4044,393.4338,3187.0
2024-05-20 11:40:00,400.59,400.63,400.41,400.46,7658.0,393.3749,393.4142,393.1982,393.2473,7658.0
2024-05-20 11:45:00,400.47,400.49,400.23,400.26,10122.0,393.2571,393.2767,393.0214,393.0509,10122.0
2024-05-20 11:50:00,400.27,400.3,400.13,400.15,9664.0,393.0607,393.0901,392.9232,392.9428,9664.0
2024-05-20 11:55:00,400.14,400.23,400.1,400.16,18214.0,392.933,393.0214,392.8937,392.9527,18214.0
2024-05-20 12:00:00,400.12,400.22,400.08,400.2,16255.0,392.9134,393.0116,392.8741,392.9919,16255.0
2024-05-20 12:05:00,400.2,400.23,400.04,400.04,5751.0,392.9919,393.0214,392.8348,392.8348,5751.0
2024-05-20 12:10:00,400.04,400.04,399.87,400.0,8275.0,392.8348,392.8348,392.6679,392.7955,8275.0
2024-05-20 12:15:00,400.03,400.03,399.84,399.89,8277.0,392.825,392.825,392.6384,392.6875,8277.0
2024-05-20 12:20:00,399.99,400.0,399.84,399.9,29968.0,392.7857,392.7955,392.6384,392.6973,29968.0
2024-05-20 12:25:00,399.85,399.95,399.8,399.95,2949.0,392.6482,392.7464,392.5991,392.7464,2949.0
2024-05-20 12:30:00,399.94,399.94,399.79,399.82,1490.0,392.7366,392.7366,392.5893,392.6188,1490.0
2024-05-20 12:35:00,399.78,399.94,399.76,399.94,3494.0,392.5795,392.7366,392.5599,392.7366,3494.0
2024-05-20 12:40:00,399.83,399.92,399.8,399.84,29617.0,392.6286,392.717,392.5991,392.6384,29617.0
2024-05-20 12:45:00,399.74,399.81,399.7,399.7,3952.0,392.5402,392.609,392.5009,392.5009,3952.0
2024-05-20 12:50:00,399.74,399.78,399.73,399.74,4330.0,392.5402,392.5795,392.5304,392.5402,4330.0
2024-05-20 12:55:00,399.72,399.74,399.61,399.71,4710.0,392.5206,392.5402,392.4126,392.5108,4710.0
2024-05-20 13:00:00,399.71,399.73,399.63,399.7,11102.0,392.5108,392.5304,392.4322,392.5009,11102.0
2024-05-20 13:05:00,399.67,399.83,399.6,399.83,5093.0,392.4715,392.6286,392.4027,392.6286,5093.0
2024-05-20 13:10:00,399.8,399.83,399.76,399.82,15138.0,392.5991,392.6286,392.5599,392.6188,15138.0
2024-05-20 13:15:00,399.84,399.87,399.64,399.65,12481.0,392.6384,392.6679,392.442,392.4518,12481.0
2024-05-20 13:20:00,399.62,399.62,399.38,399.43,14018.0,392.4224,392.4224,392.1867,392.2358,14018.0
2024-05-20 13:25:00,399.43,399.5,399.02,399.16,13085.0,392.2358,392.3045,391.8332,391.9707,13085.0
2024-05-20 13:30:00,399.13,399.13,398.91,399.07,7661.0,391.9412,391.9412,391.7252,391.8823,7661.0
2024-05-20 13:35:00,399.02,399.02,398.92,399.0,56776.0,391.8332,391.8332,391.735,391.8136,56776.0
2024-05-20 13:40:00,399.0,399.07,398.94,399.05,12761.0,391.8136,391.8823,391.7546,391.8627,12761.0
2024-05-20 13:45:00,399.03,399.13,398.81,398.81,8184.0,391.843,391.9412,391.627,391.627,8184.0
2024-05-20 13:50:00,398.82,398.94,398.69,398.73,7567.0,391.6368,391.7546,391.5091,391.5484,7567.0
2024-05-20 13:55:00,398.71,398.77,398.65,398.75,3032.0,391.5288,391.5877,391.4699,391.5681,3032.0
2024-05-20 14:00:00,398.72,398.79,398.59,398.59,6678.0,391.5386,391.6073,391.4109,391.4109,6678.0
2024-05-20 14:05:00,398.63,398.63,397.87,398.27,41018.0,391.4502,391.4502,390.7039,391.0967,41018.0
2024-05-20 14:10:00,398.29,398.37,398.2,398.25,13021.0,391.1163,391.1949,391.028,391.0771,13021.0
2024-05-20 14:15:00,398.25,398.4,398.04,398.17,11565.0,391.0771,391.2244,390.8708,390.9985,11565.0
2024-05-20 14:20:00,398.21,398.31,398.2,398.22,6739.0,391.0378,391.136,391.028,391.0476,6739.0
2024-05-20 14:25:00,398.26,398.5,398.23,398.48,11701.0,391.0869,391.3226,391.0574,391.3029,11701.0
2024-05-20 14:30:00,398.46,398.6,398.45,398.5,5225.0,391.2833,391.4208,391.2735,391.3226,5225.0
2024-05-20 14:35:00,398.48,398.63,398.48,398.56,6381.0,391.3029,391.4502,391.3029,391.3815,6381.0
2024-05-20 14:40:00,398.58,398.69,398.56,398.63,3678.0,391.4011,391.5091,391.3815,391.4502,3678.0
2024-05-20 14:45:00,398.65,398.67,398.53,398.54,19311.0,391.4699,391.4895,391.352,391.3618,19311.0
2024-05-20 14:50:00,398.5,398.51,398.26,398.33,56282.0,391.3226,391.3324,391.0869,391.1556,56282.0
2024-05-20 14:55:00,398.3,398.37,398.2,398.2,27943.0,391.1262,391.1949,391.028,391.028,27943.0
2024-05-20 15:00:00,398.19,398.26,398.14,398.18,7050.0,391.0181,391.0869,390.969,391.0083,7050.0
2024-05-20 15:05:00,398.17,398.4,398.12,398.39,21373.0,390.9985,391.2244,390.9494,391.2145,21373.0
2024-05-20 15:10:00,398.39,398.44,398.29,398.42,39227.0,391.2145,391.2636,391.1163,391.244,39227.0
2024-05-20 15:15:00,398.4,398.49,398.24,398.26,30167.0,391.2244,391.3127,391.0672,391.0869,30167.0
2024-05-20 15:20:00,398.2,398.31,398.17,398.2,17692.0,391.028,391.136,390.9985,391.028,17692.0
2024-05-20 15:25:00,398.19,398.28,398.14,398.28,30666.0,391.0181,391.1065,390.969,391.1065,30666.0
2024-05-20 15:30:00,398.28,398.31,398.0,398.06,28092.0,391.1065,391.136,390.8316,390.8905,28092.0
2024-05-20 15:35:00,398.08,398.22,397.99,398.22,30729.0,390.9101,391.0476,390.8217,391.0476,30729.0
2024-05-20 15:40:00,398.18,398.19,398.02,398.11,20478.0,391.0083,391.0181,390.8512,390.9396,20478.0
2024-05-20 15:45:00,398.07,398.09,397.85,397.92,29239.0,390.9003,390.9199,390.6843,390.753,29239.0
2024-05-20 15:50:00,397.91,398.14,397.84,398.09,48364.0,390.7432,390.969,390.6744,390.9199,48364.0
2024-05-20 15:55:00,398.1,398.19,397.87,398.15,112747.0,390.9298,391.0181,390.7039,390.9789,112747.0
2024-05-21 09:30:00,398.31,398.53,397.97,397.97,136712.0,391.136,391.352,390.8021,390.8021,136712.0
2024-05-21 09:35:00,398.07,398.13,397.76,398.0,16958.0,390.9003,390.9592,390.5959,390.8316,16958.0
2024-05-21 09:40:00,398.06,398.29,397.95,398.29,19458.0,390.8905,391.1163,390.7825,391.1163,19458.0
2024-05-21 09:45:00,398.26,398.53,398.25,398.37,17106.0,391.0869,391.352,391.0771,391.1949,17106.0
2024-05-21 09:50:00,398.38,398.48,398.15,398.28,19303.0,391.2047,391.3029,390.9789,391.1065,19303.0
2024-05-21 09:55:00,398.26,398.41,398.23,398.34,3893.0,391.0869,391.2342,391.0574,391.1654,3893.0
2024-05-21 10:00:00,398.35,398.46,398.29,398.42,6804.0,391.1753,391.2833,391.1163,391.244,6804.0
2024-05-21 10:05:00,398.41,398.71,398.36,398.61,38790.0,391.2342,391.5288,391.1851,391.4306,38790.0
2024-05-21 10:10:00,398.62,398.67,398.54,398.65,15185.0,391.4404,391.4895,391.3618,391.4699,15185.0
2024-05-21 10:15:00,398.68,398.68,398.55,398.61,5094.0,391.4993,391.4993,391.3717,391.4306,5094.0
2024-05-21 10:20:00,398.6,398.71,398.59,398.59,5283.0,391.4208,391.5288,391.4109,391.4109,5283.0
2024-05-21 10:25:00,398.5,398.55,398.41,398.55,9187.0,391.3226,391.3717,391.2342,391.3717,9187.0
2024-05-21 10:30:00,398.6,398.64,398.5,398.56,5275.0,391.4208,391.46,391.3226,391.3815,5275.0
2024-05-21 10:35:00,398.61,398.88,398.6,398.65,28912.0,391.4306,391.6957,391.4208,391.4699,28912.0
2024-05-21 10:40:00,398.67,398.74,398.54,398.74,11201.0,391.4895,391.5582,391.3618,391.5582,11201.0
2024-05-21 10:45:00,398.78,398.78,398.65,398.71,7411.0,391.5975,391.5975,391.4699,391.5288,7411.0
2024-05-21 10:50:00,398.69,398.71,398.38,398.38,10454.0,391.5091,391.5288,391.2047,391.2047,10454.0
2024-05-21 10:55:00,398.4,398.43,398.37,398.4,33628.0,391.2244,391.2538,391.1949,391.2244,33628.0
2024-05-21 11:00:00,398.39,398.39,398.24,398.28,17975.0,391.2145,391.2145,391.0672,391.1065,17975.0
2024-05-21 11:05:00,398.23,398.35,398.23,398.32,4567.0,391.0574,391.1753,391.0574,391.1458,4567.0
2024-05-21 11:10:00,398.34,398.61,398.29,398.61,5499.0,391.1654,391.4306,391.1163,391.4306,5499.0
2024-05-21 11:15:00,398.63,398.84,398.62,398.77,14796.0,391.4502,391.6564,391.4404,391.5877,14796.0
2024-05-21 11:20:00,398.76,398.87,398.72,398.81,9748.0,391.5779,391.6859,391.5386,391.627,9748.0
2024-05-21 11:25:00,398.81,398.81,398.6,398.63,22432.0,391.627,391.627,391.4208,391.4502,22432.0
2024-05-21 11:30:00,398.63,398.65,398.54,398.55,13114.0,391.4502,391.4699,391.3618,391.3717,13114.0
2024-05-21 11:35:00,398.59,398.68,398.59,398.65,2703.0,391.4109,391.4993,391.4109,391.4699,2703.0
2024-05-21 11:40:00,398.58,398.58,398.4,398.45,11099.0,391.4011,391.4011,391.2244,391.2735,11099.0
2024-05-21 11:45:00,398.46,398.54,398.41,398.51,7982.0,391.2833,391.3618,391.2342,391.3324,7982.0
2024-05-21 11:50:00,398.5,398.56,398.34,398.47,10413.0,391.3226,391.3815,391.1654,391.2931,10413.0
2024-05-21 11:55:00,398.49,398.49,398.3,398.3,12516.0,391.3127,391.3127,391.1262,391.1262,12516.0
2024-05-21 12:00:00,398.33,398.38,398.3,398.3,5047.0,391.1556,391.2047,391.1262,391.1262,5047.0
2024-05-21 12:05:00,398.28,398.3,398.01,398.04,19179.0,391.1065,391.1262,390.8414,390.8708,19179.0
2024-05-21 12:10:00,398.04,398.25,398.02,398.12,18112.0,390.8708,391.0771,390.8512,390.9494,18112.0
2024-05-21 12:15:00,398.15,398.29,398.15,398.29,4900.0,390.9789,391.1163,390.9789,391.1163,4900.0
2024-05-21 12:20:00,398.29,398.3,398.19,398.24,7596.0,391.1163,391.1262,391.0181,391.0672,7596.0
2024-05-21 12:25:00,398.17,398.21,398.12,398.21,5077.0,390.9985,391.0378,390.9494,391.0378,5077.0
2024-05-21 12:30:00,398.22,398.33,398.21,398.22,3616.0,391.0476,391.1556,391.0378,391.0476,3616.0
2024-05-21 12:35:00,398.21,398.21,398.11,398.17,3595.0,391.0378,391.0378,390.9396,390.9985,3595.0
2024-05-21 12:40:00,398.15,398.24,398.1,398.17,3858.0,390.9789,391.0672,390.9298,390.9985,3858.0
2024-05-21 12:45:00,398.18,398.29,398.15,398.27,8304.0,391.0083,391.1163,390.9789,391.0967,8304.0
2024-05-21 12:50:00,398.29,398.37,398.2,398.23,6716.0,391.1163,391.1949,391.028,391.0574,6716.0
2024-05-21 12:55:00,398.2,398.2,398.08,398.18,3901.0,391.028,391.028,390.9101,391.0083,3901.0
2024-05-21 13:00:00,398.15,398.18,398.1,398.18,7383.0,390.9789,391.0083,390.9298,391.0083,7383.0
2024-05-21 13:05:00,398.17,398.19,398.1,398.13,6252.0,390.9985,391.0181,390.9298,390.9592,6252.0
2024-05-21 13:10:00,398.1,398.1,397.8,397.93,14820.0,390.9298,390.9298,390.6352,390.7628,14820.0
2024-05-21 13:15:00,397.96,398.17,397.96,398.16,10896.0,390.7923,390.9985,390.7923,390.9887,10896.0
2024-05-21 13:20:00,398.12,398.19,398.0,398.0,4847.0,390.9494,391.0181,390.8316,390.8316,4847.0
2024-05-21 13:25:00,398.04,398.14,398.04,398.12,3901.0,390.8708,390.969,390.8708,390.9494,3901.0
2024-05-21 13:30:00,398.15,398.19,398.04,398.04,2091.0,390.9789,391.0181,390.8708,390.8708,2091.0
2024-05-21 13:35:00,398.05,398.21,398.05,398.21,4956.0,390.8807,391.0378,390.8807,391.0378,4956.0
2024-05-21 13:40:00,398.21,398.33,398.16,398.29,17774.0,391.0378,391.1556,390.9887,391.1163,17774.0
2024-05-21 13:45:00,398.28,398.32,398.23,398.29,5466.0,391.1065,391.1458,391.0574,391.1163,5466.0
2024-05-21 13:50:00,398.32,398.41,398.31,398.32,5229.0,391.1458,391.2342,391.136,391.1458,5229.0
2024-05-21 13:55:00,398.37,398.5,398.37,398.48,12418.0,391.1949,391.3226,391.1949,391.3029,12418.0
2024-05-21 14:00:00,398.44,398.44,398.18,398.22,4273.0,391.2636,391.2636,391.0083,391.0476,4273.0
2024-05-21 14:05:00,398.27,398.43,398.25,398.43,21598.0,391.0967,391.2538,391.0771,391.2538,21598.0
2024-05-21 14:10:00,398.44,398.45,398.27,398.31,1926.0,391.2636,391.2735,391.0967,391.136,1926.0
2024-05-21 14:15:00,398.34,398.43,398.34,398.36,5695.0,391.1654,391.2538,391.1654,391.1851,5695.0
2024-05-21 14:20:00,398.38,398.4,398.3,398.3,3231.0,391.2047,391.2244,391.1262,391.1262,3231.0
2024-05-21 14:25:00,398.37,398.43,398.35,398.39,2935.0,391.1949,391.2538,391.1753,391.2145,2935.0
2024-05-21 14:30:00,398.41,398.58,398.41,398.53,9852.0,391.2342,391.4011,391.2342,391.352,9852.0
2024-05-21 14:35:00,398.54,398.54,398.26,398.26,13531.0,391.3618,391.3618,391.0869,391.0869,13531.0
2024-05-21 14:40:00,398.26,398.3,398.14,398.19,25565.0,391.0869,391.1262,390.969,391.0181,25565.0
2024-05-21 14:45:00,398.23,398.34,398.22,398.34,7579.0,391.0574,391.1654,391.0476,391.1654,7579.0
2024-05-21 14:50:00,398.34,398.34,398.23,398.26,6594.0,391.1654,391.1654,391.0574,391.0869,6594.0
2024-05-21 14:55:00,398.29,398.35,398.29,398.3,12251.0,391.1163,391.1753,391.1163,391.1262,12251.0
2024-05-21 15:00:00,398.31,398.33,398.19,398.19,12711.0,391.136,391.1556,391.0181,391.0181,12711.0
2024-05-21 15:05:00,398.21,398.33,398.17,398.31,17135.0,391.0378,391.1556,390.9985,391.136,17135.0
2024-05-21 15:10:00,398.33,398.61,398.32,398.58,35285.0,391.1556,391.4306,391.1458,391.4011,35285.0
2024-05-21 15:15:00,398.57,398.68,398.52,398.61,23383.0,391.3913,391.4993,391.3422,391.4306,23383.0
2024-05-21 15:20:00,398.62,398.65,398.5,398.55,6735.0,391.4404,391.4699,391.3226,391.3717,6735.0
2024-05-21 15:25:00,398.55,398.57,398.41,398.57,30789.0,391.3717,391.3913,391.2342,391.3913,30789.0
2024-05-21 15:30:00,398.55,398.78,398.55,398.77,18863.0,391.3717,391.5975,391.3717,391.5877,18863.0
2024-05-21 15:35:00,398.79,399.06,398.78,398.84,25233.0,391.6073,391.8725,391.5975,391.6564,25233.0
2024-05-21 15:40:00,398.83,398.83,398.54,398.64,27682.0,391.6466,391.6466,391.3618,391.46,27682.0
2024-05-21 15:45:00,398.65,398.65,398.5,398.55,19584.0,391.4699,391.4699,391.3226,391.3717,19584.0
2024-05-21 15:50:00,398.55,398.87,398.54,398.84,48589.0,391.3717,391.6859,391.3618,391.6564,48589.0
2024-05-21 15:55:00,398.83,398.91,398.67,398.8,130613.0,391.6466,391.7252,391.4895,391.6172,130613.0
2024-05-22 09:30:00,397.96,398.33,397.88,398.33,44281.0,390.7923,391.1556,390.7137,391.1556,44281.0
2024-05-22 09:35:00,398.27,398.46,398.19,398.46,20062.0,391.0967,391.2833,391.0181,391.2833,20062.0
2024-05-22 09:40:00,398.44,398.85,398.42,398.63,30223.0,391.2636,391.6663,391.244,391.4502,30223.0
2024-05-22 09:45:00,398.59,398.64,398.47,398.62,25525.0,391.4109,391.46,391.2931,391.4404,25525.0
2024-05-22 09:50:00,398.62,398.75,398.57,398.72,24187.0,391.4404,391.5681,391.3913,391.5386,24187.0
2024-05-22 09:55:00,398.66,398.67,398.49,398.63,12052.0,391.4797,391.4895,391.3127,391.4502,12052.0
2024-05-22 10:00:00,398.61,398.63,398.36,398.42,22471.0,391.4306,391.4502,391.1851,391.244,22471.0
2024-05-22 10:05:00,398.41,398.52,398.34,398.49,13549.0,391.2342,391.3422,391.1654,391.3127,13549.0
2024-05-22 10:10:00,398.52,398.73,398.51,398.6,10225.0,391.3422,391.5484,391.3324,391.4208,10225.0
2024-05-22 10:15:00,398.63,398.67,398.56,398.66,7018.0,391.4502,391.4895,391.3815,391.4797,7018.0
2024-05-22 10:20:00,398.69,398.69,398.59,398.62,16300.0,391.5091,391.5091,391.4109,391.4404,16300.0
2024-05-22 10:25:00,398.67,398.79,398.66,398.78,16893.0,391.4895,391.6073,391.4797,391.5975,16893.0
2024-05-22 10:30:00,398.79,398.85,398.68,398.78,11775.0,391.6073,391.6663,391.4993,391.5975,11775.0
2024-05-22 10:35:00,398.73,398.75,398.62,398.67,17441.0,391.5484,391.5681,391.4404,391.4895,17441.0
2024-05-22 10:40:00,398.68,398.7,398.42,398.46,16282.0,391.4993,391.519,391.244,391.2833,16282.0
2024-05-22 10:45:00,398.45,398.6,398.45,398.58,7906.0,391.2735,391.4208,391.2735,391.4011,7906.0
2024-05-22 10:50:00,398.6,398.71,398.53,398.57,8672.0,391.4208,391.5288,391.352,391.3913,8672.0
2024-05-22 10:55:00,398.57,398.61,398.54,398.54,2700.0,391.3913,391.4306,391.3618,391.3618,2700.0
2024-05-22 11:00:00,398.53,398.61,398.45,398.49,9134.0,391.352,391.4306,391.2735,391.3127,9134.0
2024-05-22 11:05:00,398.51,398.59,398.49,398.51,11865.0,391.3324,391.4109,391.3127,391.3324,11865.0
2024-05-22 11:10:00,398.51,398.61,398.5,398.61,2939.0,391.3324,391.4306,391.3226,391.4306,2939.0
2024-05-22 11:15:00,398.62,398.62,398.47,398.48,5726.0,391.4404,391.4404,391.2931,391.3029,5726.0
2024-05-22 11:20:00,398.49,398.5,398.25,398.25,11139.0,391.3127,391.3226,391.0771,391.0771,11139.0
2024-05-22 11:25:00,398.27,398.28,398.2,398.22,6894.0,391.0967,391.1065,391.028,391.0476,6894.0
2024-05-22 11:30:00,398.22,398.23,398.0,398.07,19751.0,391.0476,391.0574,390.8316,390.9003,19751.0
2024-05-22 11:35:00,398.11,398.14,398.07,398.07,9087.0,390.9396,390.969,390.9003,390.9003,9087.0
2024-05-22 11:40:00,398.08,398.14,398.05,398.14,8956.0,390.9101,390.969,390.8807,390.969,8956.0
2024-05-22 11:45:00,398.11,398.11,398.0,398.01,5150.0,390.9396,390.9396,390.8316,390.8414,5150.0
2024-05-22 11:50:00,397.98,397.98,397.59,397.86,28390.0,390.8119,390.8119,390.4289,390.6941,28390.0
2024-05-22 11:55:00,397.83,397.95,397.82,397.91,10992.0,390.6646,390.7825,390.6548,390.7432,10992.0
2024-05-22 12:00:00,397.9,398.01,397.9,398.0,4238.0,390.7334,390.8414,390.7334,390.8316,4238.0
2024-05-22 12:05:00,397.99,398.05,397.99,398.02,4457.0,390.8217,390.8807,390.8217,390.8512,4457.0
2024-05-22 12:10:00,398.02,398.22,398.01,398.22,15378.0,390.8512,391.0476,390.8414,391.0476,15378.0
2024-05-22 12:15:00,398.23,398.3,398.15,398.15,8665.0,391.0574,391.1262,390.9789,390.9789,8665.0
2024-05-22 12:20:00,398.11,398.31,398.11,398.28,14448.0,390.9396,391.136,390.9396,391.1065,14448.0
2024-05-22 12:25:00,398.29,398.32,398.22,398.29,3033.0,391.1163,391.1458,391.0476,391.1163,3033.0
2024-05-22 12:30:00,398.32,398.37,398.2,398.35,15981.0,391.1458,391.1949,391.028,391.1753,15981.0
2024-05-22 12:35:00,398.36,398.43,398.31,398.34,11823.0,391.1851,391.2538,391.136,391.1654,11823.0
2024-05-22 12:40:00,398.35,398.5,398.35,398.48,6360.0,391.1753,391.3226,391.1753,391.3029,6360.0
2024-05-22 12:45:00,398.5,398.52,398.3,398.3,12261.0,391.3226,391.3422,391.1262,391.1262,12261.0
2024-05-22 12:50:00,398.35,398.39,398.27,398.35,3075.0,391.1753,391.2145,391.0967,391.1753,3075.0
2024-05-22 12:55:00,398.38,398.4,398.31,398.32,2325.0,391.2047,391.2244,391.136,391.1458,2325.0
2024-05-22 13:00:00,398.33,398.41,398.33,398.35,2500.0,391.1556,391.2342,391.1556,391.1753,2500.0
2024-05-22 13:05:00,398.4,398.42,398.31,398.42,5016.0,391.2244,391.244,391.136,391.244,5016.0
2024-05-22 13:10:00,398.41,398.44,398.39,398.43,2593.0,391.2342,391.2636,391.2145,391.2538,2593.0
2024-05-22 13:15:00,398.47,398.52,398.46,398.49,5754.0,391.2931,391.3422,391.2833,391.3127,5754.0
2024-05-22 13:20:00,398.47,398.47,398.25,398.25,3180.0,391.2931,391.2931,391.0771,391.0771,3180.0
2024-05-22 13:25:00,398.27,398.28,398.09,398.11,4621.0,391.0967,391.1065,390.9199,390.9396,4621.0
2024-05-22 13:30:00,398.09,398.12,397.95,398.03,8786.0,390.9199,390.9494,390.7825,390.861,8786.0
2024-05-22 13:35:00,398.0,398.0,397.29,397.38,44813.0,390.8316,390.8316,390.1344,390.2227,44813.0
2024-05-22 13:40:00,397.4,397.47,397.06,397.12,30964.0,390.2424,390.3111,389.9085,389.9674,30964.0
2024-05-22 13:45:00,397.07,397.39,396.95,397.35,21495.0,389.9183,390.2326,389.8005,390.1933,21495.0
2024-05-22 13:50:00,397.36,397.41,397.29,397.29,4857.0,390.2031,390.2522,390.1344,390.1344,4857.0
2024-05-22 13:55:00,397.24,397.37,397.17,397.35,8630.0,390.0853,390.2129,390.0165,390.1933,8630.0
2024-05-22 14:00:00,397.33,397.34,396.26,396.68,61329.0,390.1736,390.1835,389.1229,389.5353,61329.0
2024-05-22 14:05:00,396.67,397.07,396.65,396.81,18614.0,389.5255,389.9183,389.5059,389.663,18614.0
2024-05-22 14:10:00,396.79,396.9,396.66,396.72,10920.0,389.6434,389.7514,389.5157,389.5746,10920.0
2024-05-22 14:15:00,396.71,396.73,396.45,396.6,12867.0,389.5648,389.5844,389.3095,389.4568,12867.0
2024-05-22 14:20:00,396.59,396.63,395.96,396.27,18983.0,389.447,389.4862,388.8283,389.1327,18983.0
2024-05-22 14:25:00,396.23,396.31,395.7,395.7,25329.0,389.0934,389.172,388.573,388.573,25329.0
2024-05-22 14:30:00,395.7,395.98,395.62,395.72,36682.0,388.573,388.8479,388.4944,388.5926,36682.0
2024-05-22 14:35:00,395.69,395.79,395.52,395.72,31104.0,388.5632,388.6614,388.3962,388.5926,31104.0
2024-05-22 14:40:00,395.76,395.82,395.51,395.58,37543.0,388.6319,388.6908,388.3864,388.4552,37543.0
2024-05-22 14:45:00,395.59,396.05,395.56,396.02,34323.0,388.465,388.9167,388.4355,388.8872,34323.0
2024-05-22 14:50:00,395.96,396.09,395.87,395.93,18051.0,388.8283,388.956,388.7399,388.7988,18051.0
2024-05-22 14:55:00,395.88,396.1,395.83,396.07,21566.0,388.7497,388.9658,388.7006,388.9363,21566.0
2024-05-22 15:00:00,396.07,396.36,396.06,396.35,17361.0,388.9363,389.2211,388.9265,389.2113,17361.0
2024-05-22 15:05:00,396.34,396.45,396.33,396.45,5736.0,389.2015,389.3095,389.1916,389.3095,5736.0
2024-05-22 15:10:00,396.36,396.36,396.17,396.2,12106.0,389.2211,389.2211,389.0345,389.064,12106.0
2024-05-22 15:15:00,396.18,396.44,395.75,395.88,18400.0,389.0443,389.2997,388.6221,388.7497,18400.0
2024-05-22 15:20:00,395.89,396.34,395.88,396.31,20196.0,388.7596,389.2015,388.7497,389.172,20196.0
2024-05-22 15:25:00,396.32,396.33,396.04,396.21,18271.0,389.1818,389.1916,388.9069,389.0738,18271.0
2024-05-22 15:30:00,396.23,396.94,396.18,396.64,28432.0,389.0934,389.7907,389.0443,389.4961,28432.0
2024-05-22 15:35:00,396.64,396.76,396.34,396.34,19377.0,389.4961,389.6139,389.2015,389.2015,19377.0
2024-05-22 15:40:00,396.4,396.47,396.0,396.04,21864.0,389.2604,389.3291,388.8676,388.9069,21864.0
2024-05-22 15:45:00,396.04,396.2,395.9,395.9,9751.0,388.9069,389.064,388.7694,388.7694,9751.0
2024-05-22 15:50:00,395.92,396.15,395.69,396.15,37672.0,388.789,389.0149,388.5632,389.0149,37672.0
2024-05-22 15:55:00,396.18,396.74,396.16,396.74,150538.0,389.0443,389.5943,389.0247,389.5943,150538.0
2024-05-23 09:30:00,397.06,397.09,395.83,395.88,197964.0,389.9085,389.938,388.7006,388.7497,197964.0
2024-05-23 09:35:00,395.86,395.95,395.24,395.45,42691.0,388.7301,388.8185,388.1213,388.3275,42691.0
2024-05-23 09:40:00,395.48,395.71,395.32,395.69,48855.0,388.357,388.5828,388.1998,388.5632,48855.0
2024-05-23 09:45:00,395.66,395.66,394.7,394.86,68831.0,388.5337,388.5337,387.591,387.7481,68831.0
2024-05-23 09:50:00,394.88,394.89,394.18,394.31,28426.0,387.7678,387.7776,387.0804,387.208,28426.0
2024-05-23 09:55:00,394.49,394.54,394.37,394.49,41297.0,387.3848,387.4339,387.2669,387.3848,41297.0
2024-05-23 10:00:00,394.47,394.92,394.18,394.51,43283.0,387.3651,387.807,387.0804,387.4044,43283.0
2024-05-23 10:05:00,394.5,394.65,394.32,394.47,13710.0,387.3946,387.5419,387.2178,387.3651,13710.0
2024-05-23 10:10:00,394.46,394.88,394.46,394.71,25655.0,387.3553,387.7678,387.3553,387.6008,25655.0
2024-05-23 10:15:00,394.76,394.85,394.45,394.53,17721.0,387.6499,387.7383,387.3455,387.4241,17721.0
2024-05-23 10:20:00,394.56,394.59,394.07,394.21,38052.0,387.4535,387.483,386.9723,387.1098,38052.0
2024-05-23 10:25:00,394.17,394.19,393.9,394.05,25665.0,387.0705,387.0902,386.8054,386.9527,25665.0
2024-05-23 10:30:00,394.07,394.09,393.69,393.76,19090.0,386.9723,386.992,386.5992,386.6679,19090.0
2024-05-23 10:35:00,393.82,394.47,393.82,394.47,38471.0,386.7269,387.3651,386.7269,387.3651,38471.0
2024-05-23 10:40:00,394.47,394.59,394.31,394.31,13085.0,387.3651,387.483,387.208,387.208,13085.0
2024-05-23 10:45:00,394.33,394.39,394.13,394.27,24150.0,387.2277,387.2866,387.0313,387.1687,24150.0
2024-05-23 10:50:00,394.18,394.18,393.85,393.93,26494.0,387.0804,387.0804,386.7563,386.8349,26494.0
2024-05-23 10:55:00,393.88,393.95,393.7,393.76,23854.0,386.7858,386.8545,386.609,386.6679,23854.0
2024-05-23 11:00:00,393.76,394.25,393.75,394.09,29393.0,386.6679,387.1491,386.6581,386.992,29393.0
2024-05-23 11:05:00,394.04,394.37,393.83,394.29,48511.0,386.9429,387.2669,386.7367,387.1884,48511.0
2024-05-23 11:10:00,394.27,394.37,393.95,393.98,28202.0,387.1687,387.2669,386.8545,386.884,28202.0
2024-05-23 11:15:00,393.96,394.04,393.78,393.78,28823.0,386.8643,386.9429,386.6876,386.6876,28823.0
2024-05-23 11:20:00,393.78,393.8,393.59,393.65,13223.0,386.6876,386.7072,386.501,386.5599,13223.0
2024-05-23 11:25:00,393.64,393.78,393.64,393.69,14053.0,386.5501,386.6876,386.5501,386.5992,14053.0
2024-05-23 11:30:00,393.73,393.94,393.73,393.93,15936.0,386.6385,386.8447,386.6385,386.8349,15936.0
2024-05-23 11:35:00,393.9,394.25,393.84,394.16,16491.0,386.8054,387.1491,386.7465,387.0607,16491.0
2024-05-23 11:40:00,394.2,394.2,394.0,394.0,19235.0,387.1,387.1,386.9036,386.9036,19235.0
2024-05-23 11:45:00,394.07,394.15,394.0,394.06,12587.0,386.9723,387.0509,386.9036,386.9625,12587.0
2024-05-23 11:50:00,394.09,394.38,394.04,394.3,22626.0,386.992,387.2768,386.9429,387.1982,22626.0
2024-05-23 11:55:00,394.3,394.46,394.21,394.21,11368.0,387.1982,387.3553,387.1098,387.1098,11368.0
2024-05-23 12:00:00,394.14,394.36,394.06,394.22,14228.0,387.0411,387.2571,386.9625,387.1196,14228.0
2024-05-23 12:05:00,394.19,394.21,393.94,394.07,18135.0,387.0902,387.1098,386.8447,386.9723,18135.0
2024-05-23 12:10:00,394.06,394.06,393.71,393.91,18385.0,386.9625,386.9625,386.6188,386.8152,18385.0
2024-05-23 12:15:00,393.89,393.99,393.83,393.98,5055.0,386.7956,386.8938,386.7367,386.884,5055.0
2024-05-23 12:20:00,393.98,394.11,393.93,394.06,4287.0,386.884,387.0116,386.8349,386.9625,4287.0
2024-05-23 12:25:00,394.03,394.24,394.03,394.22,23777.0,386.9331,387.1393,386.9331,387.1196,23777.0
2024-05-23 12:30:00,394.27,394.31,394.12,394.13,7997.0,387.1687,387.208,387.0214,387.0313,7997.0
2024-05-23 12:35:00,394.15,394.22,394.02,394.03,12446.0,387.0509,387.1196,386.9232,386.9331,12446.0
2024-05-23 12:40:00,394.0,394.0,393.71,393.73,14063.0,386.9036,386.9036,386.6188,386.6385,14063.0
2024-05-23 12:45:00,393.72,393.72,393.22,393.32,20637.0,386.6287,386.6287,386.1377,386.2359,20637.0
2024-05-23 12:50:00,393.32,393.38,392.97,393.11,26599.0,386.2359,386.2948,385.8922,386.0296,26599.0
2024-05-23 12:55:00,393.05,393.15,392.84,392.9,34391.0,385.9707,386.0689,385.7645,385.8234,34391.0
2024-05-23 13:00:00,392.87,392.98,392.75,392.86,21413.0,385.794,385.902,385.6761,385.7841,21413.0
2024-05-23 13:05:00,392.86,393.01,392.72,392.85,28948.0,385.7841,385.9314,385.6467,385.7743,28948.0
2024-05-23 13:10:00,392.85,393.23,392.8,393.12,12033.0,385.7743,386.1475,385.7252,386.0395,12033.0
2024-05-23 13:15:00,393.11,393.16,392.77,392.79,10774.0,386.0296,386.0787,385.6958,385.7154,10774.0
2024-05-23 13:20:00,392.79,392.79,392.42,392.74,26809.0,385.7154,385.7154,385.3521,385.6663,26809.0
2024-05-23 13:25:00,392.73,392.9,392.59,392.85,22819.0,385.6565,385.8234,385.519,385.7743,22819.0
2024-05-23 13:30:00,392.82,392.82,392.35,392.44,8696.0,385.7449,385.7449,385.2833,385.3717,8696.0
2024-05-23 13:35:00,392.41,392.41,391.7,391.8,37778.0,385.3422,385.3422,384.645,384.7432,37778.0
2024-05-23 13:40:00,391.9,392.3,391.5,391.63,54828.0,384.8414,385.2342,384.4486,384.5763,54828.0
2024-05-23 13:45:00,391.57,391.83,391.48,391.56,25146.0,384.5174,384.7727,384.429,384.5076,25146.0
2024-05-23 13:50:00,391.56,391.83,391.42,391.52,35498.0,384.5076,384.7727,384.3701,384.4683,35498.0
2024-05-23 13:55:00,391.51,391.56,391.22,391.28,28369.0,384.4585,384.5076,384.1737,384.2326,28369.0
2024-05-23 14:00:00,391.27,391.37,390.83,390.83,53656.0,384.2228,384.321,383.7907,383.7907,53656.0
2024-05-23 14:05:00,390.8,391.16,390.6,391.14,38197.0,383.7612,384.1148,383.5648,384.0951,38197.0
2024-05-23 14:10:00,391.09,391.17,390.83,391.01,28888.0,384.046,384.1246,383.7907,383.9675,28888.0
2024-05-23 14:15:00,391.0,391.16,390.31,390.31,45453.0,383.9576,384.1148,383.2801,383.2801,45453.0
2024-05-23 14:20:00,390.31,390.8,390.31,390.58,29708.0,383.2801,383.7612,383.2801,383.5452,29708.0
2024-05-23 14:25:00,390.58,391.03,390.56,390.61,18207.0,383.5452,383.9871,383.5256,383.5747,18207.0
2024-05-23 14:30:00,390.57,390.83,390.45,390.7,15277.0,383.5354,383.7907,383.4175,383.663,15277.0
2024-05-23 14:35:00,390.71,391.03,390.53,390.98,9815.0,383.6729,383.9871,383.4961,383.938,9815.0
2024-05-23 14:40:00,390.95,391.05,390.69,390.75,14980.0,383.9085,384.0067,383.6532,383.7121,14980.0
2024-05-23 14:45:00,390.8,390.88,390.52,390.65,11025.0,383.7612,383.8398,383.4863,383.6139,11025.0
2024-05-23 14:50:00,390.61,390.63,390.36,390.38,40236.0,383.5747,383.5943,383.3292,383.3488,40236.0
2024-05-23 14:55:00,390.4,390.56,390.34,390.45,14522.0,383.3684,383.5256,383.3095,383.4175,14522.0
2024-05-23 15:00:00,390.43,390.81,390.43,390.54,13930.0,383.3979,383.7711,383.3979,383.5059,13930.0
2024-05-23 15:05:00,390.56,390.66,390.42,390.66,10644.0,383.5256,383.6238,383.3881,383.6238,10644.0
2024-05-23 15:10:00,390.66,390.7,390.43,390.68,16296.0,383.6238,383.663,383.3979,383.6434,16296.0
2024-05-23 15:15:00,390.7,390.8,390.6,390.7,15001.0,383.663,383.7612,383.5648,383.663,15001.0
2024-05-23 15:20:00,390.73,390.98,390.48,390.56,39991.0,383.6925,383.938,383.447,383.5256,39991.0
2024-05-23 15:25:00,390.52,390.68,390.47,390.57,27845.0,383.4863,383.6434,383.4372,383.5354,27845.0
2024-05-23 15:30:00,390.54,390.84,390.54,390.68,54625.0,383.5059,383.8005,383.5059,383.6434,54625.0
2024-05-23 15:35:00,390.69,390.83,390.66,390.72,65055.0,383.6532,383.7907,383.6238,383.6827,65055.0
2024-05-23 15:40:00,390.74,390.77,390.33,390.62,47595.0,383.7023,383.7318,383.2997,383.5845,47595.0
2024-05-23 15:45:00,390.6,390.65,390.27,390.6,82527.0,383.5648,383.6139,383.2408,383.5648,82527.0
2024-05-23 15:50:00,390.6,390.85,390.25,390.66,69200.0,383.5648,383.8103,383.2211,383.6238,69200.0
2024-05-23 15:55:00,390.6,390.77,390.37,390.72,274325.0,383.5648,383.7318,383.339,383.6827,274325.0
2024-05-24 09:30:00,391.23,391.55,391.03,391.47,54205.0,384.1835,384.4977,383.9871,384.4192,54205.0
2024-05-24 09:35:00,391.46,391.94,391.44,391.69,24715.0,384.4094,384.8807,384.3897,384.6352,24715.0
2024-05-24 09:40:00,391.67,391.7,391.46,391.59,25474.0,384.6156,384.645,384.4094,384.537,25474.0
2024-05-24 09:45:00,391.56,391.56,391.11,391.16,33212.0,384.5076,384.5076,384.0657,384.1148,33212.0
2024-05-24 09:50:00,391.17,391.17,390.81,390.82,39494.0,384.1246,384.1246,383.7711,383.7809,39494.0
2024-05-24 09:55:00,390.87,391.0,390.83,390.88,17696.0,383.83,383.9576,383.7907,383.8398,17696.0
2024-05-24 10:00:00,390.89,391.58,390.89,391.13,40879.0,383.8496,384.5272,383.8496,384.0853,40879.0
2024-05-24 10:05:00,391.2,391.32,390.98,391.11,27303.0,384.154,384.2719,383.938,384.0657,27303.0
2024-05-24 10:10:00,391.08,391.36,390.9,390.91,23372.0,384.0362,384.3112,383.8594,383.8693,23372.0
2024-05-24 10:15:00,390.93,391.21,390.87,391.12,19851.0,383.8889,384.1639,383.83,384.0755,19851.0
2024-05-24 10:20:00,391.1,391.26,391.08,391.25,9599.0,384.0558,384.213,384.0362,384.2031,9599.0
2024-05-24 10:25:00,391.23,391.27,391.11,391.17,23515.0,384.1835,384.2228,384.0657,384.1246,23515.0
2024-05-24 10:30:00,391.21,391.21,390.98,391.11,12600.0,384.1639,384.1639,383.938,384.0657,12600.0
2024-05-24 10:35:00,390.99,391.05,390.82,390.85,41476.0,383.9478,384.0067,383.7809,383.8103,41476.0
2024-05-24 10:40:00,390.84,390.88,390.42,390.47,31622.0,383.8005,383.8398,383.3881,383.4372,31622.0
2024-05-24 10:45:00,390.47,390.9,390.41,390.9,31360.0,383.4372,383.8594,383.3783,383.8594,31360.0
2024-05-24 10:50:00,390.91,391.03,390.86,390.91,24026.0,383.8693,383.9871,383.8202,383.8693,24026.0
2024-05-24 10:55:00,390.94,391.33,390.94,391.27,20653.0,383.8987,384.2817,383.8987,384.2228,20653.0
2024-05-24 11:00:00,391.28,391.92,391.13,391.92,35397.0,384.2326,384.8611,384.0853,384.8611,35397.0
2024-05-24 11:05:00,391.89,391.97,391.76,391.96,23364.0,384.8316,384.9102,384.704,384.9004,23364.0
2024-05-24 11:10:00,391.97,392.18,391.92,392.16,55739.0,384.9102,385.1164,384.8611,385.0967,55739.0
2024-05-24 11:15:00,392.23,392.26,391.92,391.96,22450.0,385.1655,385.1949,384.8611,384.9004,22450.0
2024-05-24 11:20:00,391.97,391.97,391.8,391.88,43973.0,384.9102,384.9102,384.7432,384.8218,43973.0
2024-05-24 11:25:00,391.83,391.91,391.77,391.81,16527.0,384.7727,384.8513,384.7138,384.7531,16527.0
2024-05-24 11:30:00,391.84,392.03,391.83,391.96,11566.0,384.7825,384.9691,384.7727,384.9004,11566.0
2024-05-24 11:35:00,392.02,392.02,391.34,391.37,76040.0,384.9593,384.9593,384.2915,384.321,76040.0
2024-05-24 11:40:00,391.35,391.62,391.33,391.59,21987.0,384.3013,384.5665,384.2817,384.537,21987.0
2024-05-24 11:45:00,391.47,391.48,391.32,391.46,12272.0,384.4192,384.429,384.2719,384.4094,12272.0
2024-05-24 11:50:00,391.44,391.59,391.35,391.58,12478.0,384.3897,384.537,384.3013,384.5272,12478.0
2024-05-24 11:55:00,391.65,391.69,391.54,391.64,9493.0,384.5959,384.6352,384.4879,384.5861,9493.0
2024-05-24 12:00:00,391.66,391.75,391.61,391.7,15669.0,384.6058,384.6941,384.5567,384.645,15669.0
2024-05-24 12:05:00,391.65,391.81,391.65,391.73,7932.0,384.5959,384.7531,384.5959,384.6745,7932.0
2024-05-24 12:10:00,391.73,391.94,391.73,391.87,13916.0,384.6745,384.8807,384.6745,384.812,13916.0
2024-05-24 12:15:00,391.79,391.92,391.78,391.83,8630.0,384.7334,384.8611,384.7236,384.7727,8630.0
2024-05-24 12:20:00,391.83,391.88,391.73,391.81,10265.0,384.7727,384.8218,384.6745,384.7531,10265.0
2024-05-24 12:25:00,391.83,391.92,391.73,391.74,14921.0,384.7727,384.8611,384.6745,384.6843,14921.0
2024-05-24 12:30:00,391.72,391.74,391.59,391.61,6276.0,384.6647,384.6843,384.537,384.5567,6276.0
2024-05-24 12:35:00,391.57,391.61,391.38,391.48,24517.0,384.5174,384.5567,384.3308,384.429,24517.0
2024-05-24 12:40:00,391.44,391.59,391.44,391.51,11197.0,384.3897,384.537,384.3897,384.4585,11197.0
2024-05-24 12:45:00,391.5,391.56,391.43,391.48,7030.0,384.4486,384.5076,384.3799,384.429,7030.0
2024-05-24 12:50:00,391.49,391.6,391.43,391.6,6178.0,384.4388,384.5468,384.3799,384.5468,6178.0
2024-05-24 12:55:00,391.56,391.6,391.25,391.26,5535.0,384.5076,384.5468,384.2031,384.213,5535.0
2024-05-24 13:00:00,391.28,391.37,391.19,391.19,6216.0,384.2326,384.321,384.1442,384.1442,6216.0
2024-05-24 13:05:00,391.14,391.33,391.14,391.32,3648.0,384.0951,384.2817,384.0951,384.2719,3648.0
2024-05-24 13:10:00,391.32,391.61,391.32,391.59,7912.0,384.2719,384.5567,384.2719,384.537,7912.0
2024-05-24 13:15:00,391.59,391.64,391.45,391.6,5551.0,384.537,384.5861,384.3995,384.5468,5551.0
2024-05-24 13:20:00,391.58,391.63,391.52,391.6,4816.0,384.5272,384.5763,384.4683,384.5468,4816.0
2024-05-24 13:25:00,391.63,391.71,391.49,391.49,15406.0,384.5763,384.6549,384.4388,384.4388,15406.0
2024-05-24 13:30:00,391.41,391.47,391.25,391.29,5851.0,384.3603,384.4192,384.2031,384.2424,5851.0
2024-05-24 13:35:00,391.32,391.41,391.29,391.36,10492.0,384.2719,384.3603,384.2424,384.3112,10492.0
2024-05-24 13:40:00,391.36,391.36,391.2,391.23,9892.0,384.3112,384.3112,384.154,384.1835,9892.0
2024-05-24 13:45:00,391.24,391.24,391.17,391.23,13180.0,384.1933,384.1933,384.1246,384.1835,13180.0
2024-05-24 13:50:00,391.26,391.3,391.2,391.21,7416.0,384.213,384.2522,384.154,384.1639,7416.0
2024-05-24 13:55:00,391.23,391.4,391.23,391.25,9591.0,384.1835,384.3504,384.1835,384.2031,9591.0
2024-05-24 14:00:00,391.24,391.48,391.23,391.42,8247.0,384.1933,384.429,384.1835,384.3701,8247.0
2024-05-24 14:05:00,391.44,391.52,391.34,391.46,16791.0,384.3897,384.4683,384.2915,384.4094,16791.0
2024-05-24 14:10:00,391.28,391.36,391.21,391.28,17848.0,384.2326,384.3112,384.1639,384.2326,17848.0
2024-05-24 14:15:00,391.3,391.4,391.28,391.32,14637.0,384.2522,384.3504,384.2326,384.2719,14637.0
2024-05-24 14:20:00,391.25,391.26,390.96,391.01,18062.0,384.2031,384.213,383.9184,383.9675,18062.0
2024-05-24 14:25:00,391.0,391.03,390.93,390.93,10218.0,383.9576,383.9871,383.8889,383.8889,10218.0
2024-05-24 14:30:00,390.95,391.11,390.9,390.97,15878.0,383.9085,384.0657,383.8594,383.9282,15878.0
2024-05-24 14:35:00,390.98,391.19,390.91,391.16,9824.0,383.938,384.1442,383.8693,384.1148,9824.0
2024-05-24 14:40:00,391.19,391.19,391.09,391.14,6117.0,384.1442,384.1442,384.046,384.0951,6117.0
2024-05-24 14:45:00,391.12,391.18,391.08,391.08,6568.0,384.0755,384.1344,384.0362,384.0362,6568.0
2024-05-24 14:50:00,391.06,391.09,390.87,390.88,13377.0,384.0166,384.046,383.83,383.8398,13377.0
2024-05-24 14:55:00,390.89,390.93,390.65,390.66,11534.0,383.8496,383.8889,383.6139,383.6238,11534.0
2024-05-24 15:00:00,390.62,390.66,390.16,390.4,40788.0,383.5845,383.6238,383.1328,383.3684,40788.0
2024-05-24 15:05:00,390.38,390.57,390.38,390.53,24167.0,383.3488,383.5354,383.3488,383.4961,24167.0
2024-05-24 15:10:00,390.53,390.68,390.53,390.59,18362.0,383.4961,383.6434,383.4961,383.555,18362.0
2024-05-24 15:15:00,390.56,390.74,390.48,390.67,26720.0,383.5256,383.7023,383.447,383.6336,26720.0
2024-05-24 15:20:00,390.69,390.69,390.48,390.54,13072.0,383.6532,383.6532,383.447,383.5059,13072.0
2024-05-24 15:25:00,390.55,390.61,390.44,390.49,10553.0,383.5157,383.5747,383.4077,383.4568,10553.0
2024-05-24 15:30:00,390.43,390.79,390.37,390.78,19919.0,383.3979,383.7514,383.339,383.7416,19919.0
2024-05-24 15:35:00,390.76,390.93,390.64,390.8,23859.0,383.722,383.8889,383.6041,383.7612,23859.0
2024-05-24 15:40:00,390.78,390.79,390.45,390.45,24481.0,383.7416,383.7514,383.4175,383.4175,24481.0
2024-05-24 15:45:00,390.42,390.68,390.38,390.39,49186.0,383.3881,383.6434,383.3488,383.3586,49186.0
2024-05-24 15:50:00,390.38,390.63,390.38,390.62,29995.0,383.3488,383.5943,383.3488,383.5845,29995.0
2024-05-24 15:55:00,390.61,390.76,390.48,390.65,87451.0,383.5747,383.722,383.447,383.6139,87451.0
2024-05-28 09:30:00,389.83,389.94,389.14,389.54,124924.0,382.8087,382.9167,382.1311,382.5239,124924.0
2024-05-28 09:35:00,389.55,389.62,389.26,389.48,40478.0,382.5338,382.6025,382.249,382.465,40478.0
2024-05-28 09:40:00,389.49,390.01,389.34,389.93,41584.0,382.4748,382.9855,382.3275,382.9069,41584.0
2024-05-28 09:45:00,389.93,390.22,389.61,389.9,38817.0,382.9069,383.1917,382.5927,382.8775,38817.0
2024-05-28 09:50:00,389.93,390.0,389.66,389.68,34510.0,382.9069,382.9757,382.6418,382.6614,34510.0
2024-05-28 09:55:00,389.67,389.71,389.13,389.36,36756.0,382.6516,382.6909,382.1213,382.3472,36756.0
2024-05-28 10:00:00,389.31,389.48,389.19,389.25,21959.0,382.2981,382.465,382.1802,382.2392,21959.0
2024-05-28 10:05:00,389.29,389.33,389.05,389.28,28652.0,382.2784,382.3177,382.0428,382.2686,28652.0
2024-05-28 10:10:00,389.31,389.51,389.2,389.4,29836.0,382.2981,382.4945,382.1901,382.3865,29836.0
2024-05-28 10:15:00,389.39,389.63,389.23,389.52,13754.0,382.3766,382.6123,382.2195,382.5043,13754.0
2024-05-28 10:20:00,389.48,389.54,389.36,389.45,19609.0,382.465,382.5239,382.3472,382.4356,19609.0
2024-05-28 10:25:00,389.45,389.45,389.19,389.25,6307.0,382.4356,382.4356,382.1802,382.2392,6307.0
2024-05-28 10:30:00,389.23,389.43,389.14,389.29,7677.0,382.2195,382.4159,382.1311,382.2784,7677.0
2024-05-28 10:35:00,389.29,389.32,388.93,388.95,20262.0,382.2784,382.3079,381.9249,381.9446,20262.0
2024-05-28 10:40:00,388.93,389.3,388.92,389.26,28529.0,381.9249,382.2883,381.9151,382.249,28529.0
2024-05-28 10:45:00,389.25,389.57,389.25,389.49,28482.0,382.2392,382.5534,382.2392,382.4748,28482.0
2024-05-28 10:50:00,389.51,389.6,389.32,389.32,26974.0,382.4945,382.5829,382.3079,382.3079,26974.0
2024-05-28 10:55:00,389.36,389.4,389.13,389.21,17421.0,382.3472,382.3865,382.1213,382.1999,17421.0
2024-05-28 11:00:00,389.28,389.3,389.05,389.06,12204.0,382.2686,382.2883,382.0428,382.0526,12204.0
2024-05-28 11:05:00,389.04,389.23,389.04,389.22,8395.0,382.0329,382.2195,382.0329,382.2097,8395.0
2024-05-28 11:10:00,389.21,389.43,389.2,389.34,13820.0,382.1999,382.4159,382.1901,382.3275,13820.0
2024-05-28 11:15:00,389.35,389.36,389.18,389.31,14052.0,382.3374,382.3472,382.1704,382.2981,14052.0
2024-05-28 11:20:00,389.32,389.48,389.3,389.4,7643.0,382.3079,382.465,382.2883,382.3865,7643.0
2024-05-28 11:25:00,389.42,389.45,389.31,389.35,3704.0,382.4061,382.4356,382.2981,382.3374,3704.0
2024-05-28 11:30:00,389.33,389.44,389.08,389.08,15185.0,382.3177,382.4257,382.0722,382.0722,15185.0
2024-05-28 11:35:00,389.1,389.24,389.06,389.24,10279.0,382.0919,382.2293,382.0526,382.2293,10279.0
2024-05-28 11:40:00,389.24,389.44,389.23,389.3,8324.0,382.2293,382.4257,382.2195,382.2883,8324.0
2024-05-28 11:45:00,389.29,389.35,389.11,389.16,10332.0,382.2784,382.3374,382.1017,382.1508,10332.0
2024-05-28 11:50:00,389.11,389.21,389.11,389.18,5173.0,382.1017,382.1999,382.1017,382.1704,5173.0
2024-05-28 11:55:00,389.16,389.22,389.12,389.21,6747.0,382.1508,382.2097,382.1115,382.1999,6747.0
2024-05-28 12:00:00,389.23,389.27,389.11,389.13,3156.0,382.2195,382.2588,382.1017,382.1213,3156.0
2024-05-28 12:05:00,389.12,389.13,388.97,389.05,23320.0,382.1115,382.1213,381.9642,382.0428,23320.0
2024-05-28 12:10:00,389.06,389.3,389.03,389.17,21238.0,382.0526,382.2883,382.0231,382.1606,21238.0
2024-05-28 12:15:00,389.18,389.18,388.98,388.98,9031.0,382.1704,382.1704,381.974,381.974,9031.0
2024-05-28 12:20:00,388.99,389.04,388.9,389.02,8672.0,381.9838,382.0329,381.8955,382.0133,8672.0
2024-05-28 12:25:00,389.03,389.07,388.93,389.06,4200.0,382.0231,382.0624,381.9249,382.0526,4200.0
2024-05-28 12:30:00,389.0,389.06,388.85,389.04,19647.0,381.9937,382.0526,381.8464,382.0329,19647.0
2024-05-28 12:35:00,389.03,389.19,389.03,389.18,19569.0,382.0231,382.1802,382.0231,382.1704,19569.0
2024-05-28 12:40:00,389.19,389.25,389.1,389.1,12205.0,382.1802,382.2392,382.0919,382.0919,12205.0
2024-05-28 12:45:00,389.15,389.24,388.92,389.01,20739.0,382.141,382.2293,381.9151,382.0035,20739.0
2024-05-28 12:50:00,389.02,389.04,388.93,388.96,18500.0,382.0133,382.0329,381.9249,381.9544,18500.0
2024-05-28 12:55:00,388.9,388.91,388.58,388.62,25651.0,381.8955,381.9053,381.5812,381.6205,25651.0
2024-05-28 13:00:00,388.63,388.65,388.12,388.17,29068.0,381.6303,381.65,381.1295,381.1786,29068.0
2024-05-28 13:05:00,388.2,388.55,388.14,388.51,19501.0,381.2081,381.5518,381.1492,381.5125,19501.0
2024-05-28 13:10:00,388.5,388.62,388.48,388.58,8862.0,381.5027,381.6205,381.483,381.5812,8862.0
2024-05-28 13:15:00,388.58,388.61,388.44,388.6,8653.0,381.5812,381.6107,381.4438,381.6009,8653.0
2024-05-28 13:20:00,388.61,388.61,388.37,388.48,19670.0,381.6107,381.6107,381.375,381.483,19670.0
2024-05-28 13:25:00,388.38,388.44,388.28,388.29,4050.0,381.3848,381.4438,381.2866,381.2965,4050.0
2024-05-28 13:30:00,388.27,388.5,388.18,388.45,13323.0,381.2768,381.5027,381.1884,381.4536,13323.0
2024-05-28 13:35:00,388.4,388.46,388.36,388.38,5112.0,381.4045,381.4634,381.3652,381.3848,5112.0
2024-05-28 13:40:00,388.36,388.36,388.17,388.29,9326.0,381.3652,381.3652,381.1786,381.2965,9326.0
2024-05-28 13:45:00,388.29,388.29,387.86,387.99,19961.0,381.2965,381.2965,380.8742,381.0019,19961.0
2024-05-28 13:50:00,387.93,388.01,387.63,387.83,22427.0,380.9429,381.0215,380.6483,380.8447,22427.0
2024-05-28 13:55:00,387.84,388.01,387.8,387.94,9817.0,380.8546,381.0215,380.8153,380.9528,9817.0
2024-05-28 14:00:00,387.92,387.95,387.67,387.93,12721.0,380.9331,380.9626,380.6876,380.9429,12721.0
2024-05-28 14:05:00,387.91,388.05,387.9,388.01,14378.0,380.9233,381.0608,380.9135,381.0215,14378.0
2024-05-28 14:10:00,388.07,388.11,387.89,387.98,24010.0,381.0804,381.1197,380.9037,380.992,24010.0
2024-05-28 14:15:00,387.99,388.0,387.84,387.96,26000.0,381.0019,381.0117,380.8546,380.9724,26000.0
2024-05-28 14:20:00,387.95,387.95,387.71,387.71,14048.0,380.9626,380.9626,380.7269,380.7269,14048.0
2024-05-28 14:25:00,387.71,387.77,387.47,387.52,35467.0,380.7269,380.7858,380.4912,380.5403,35467.0
2024-05-28 14:30:00,387.51,387.55,387.18,387.27,21242.0,380.5305,380.5698,380.2064,380.2948,21242.0
2024-05-28 14:35:00,387.28,387.28,387.02,387.21,14131.0,380.3046,380.3046,380.0493,380.2359,14131.0
2024-05-28 14:40:00,387.31,387.49,387.2,387.29,23284.0,380.3341,380.5109,380.2261,380.3145,23284.0
2024-05-28 14:45:00,387.32,387.44,387.23,387.43,10927.0,380.3439,380.4618,380.2555,380.4519,10927.0
2024-05-28 14:50:00,387.44,387.45,387.25,387.37,20150.0,380.4618,380.4716,380.2752,380.393,20150.0
2024-05-28 14:55:00,387.37,387.79,387.37,387.71,30378.0,380.393,380.8055,380.393,380.7269,30378.0
2024-05-28 15:00:00,387.73,387.79,387.58,387.61,21673.0,380.7465,380.8055,380.5992,380.6287,21673.0
2024-05-28 15:05:00,387.66,387.81,387.64,387.81,11937.0,380.6778,380.8251,380.6582,380.8251,11937.0
2024-05-28 15:10:00,387.81,387.81,387.67,387.68,11288.0,380.8251,380.8251,380.6876,380.6974,11288.0
2024-05-28 15:15:00,387.64,387.79,387.54,387.79,32245.0,380.6582,380.8055,380.56,380.8055,32245.0
2024-05-28 15:20:00,387.8,387.8,387.56,387.68,16815.0,380.8153,380.8153,380.5796,380.6974,16815.0
2024-05-28 15:25:00,387.72,387.95,387.62,387.67,28225.0,380.7367,380.9626,380.6385,380.6876,28225.0
2024-05-28 15:30:00,387.67,388.02,387.63,387.94,39534.0,380.6876,381.0313,380.6483,380.9528,39534.0
2024-05-28 15:35:00,387.91,388.04,387.81,387.93,30449.0,380.9233,381.051,380.8251,380.9429,30449.0
2024-05-28 15:40:00,387.91,387.97,387.76,387.84,48833.0,380.9233,380.9822,380.776,380.8546,48833.0
2024-05-28 15:45:00,387.83,388.0,387.83,387.91,14569.0,380.8447,381.0117,380.8447,380.9233,14569.0
2024-05-28 15:50:00,387.92,388.25,387.91,388.16,46689.0,380.9331,381.2572,380.9233,381.1688,46689.0
2024-05-28 15:55:00,388.18,388.64,388.07,388.62,158507.0,381.1884,381.6401,381.0804,381.6205,158507.0
2024-05-29 09:30:00,385.37,385.65,384.33,384.33,126900.0,378.429,378.704,377.4078,377.4078,126900.0
2024-05-29 09:35:00,384.36,385.03,384.24,385.03,68658.0,377.4372,378.0952,377.3194,378.0952,68658.0
2024-05-29 09:40:00,385.02,385.22,384.6,384.96,56845.0,378.0853,378.2817,377.6729,378.0264,56845.0
2024-05-29 09:45:00,384.96,385.08,384.65,384.81,43476.0,378.0264,378.1443,377.722,377.8791,43476.0
2024-05-29 09:50:00,384.78,384.93,384.74,384.84,31313.0,377.8497,377.997,377.8104,377.9086,31313.0
2024-05-29 09:55:00,384.86,385.27,384.86,385.13,28580.0,377.9282,378.3308,377.9282,378.1934,28580.0
2024-05-29 10:00:00,385.15,385.54,385.06,385.37,43255.0,378.213,378.596,378.1246,378.429,43255.0
2024-05-29 10:05:00,385.38,385.72,385.29,385.56,34727.0,378.4389,378.7727,378.3505,378.6156,34727.0
2024-05-29 10:10:00,385.56,385.68,385.08,385.23,43802.0,378.6156,378.7335,378.1443,378.2916,43802.0
2024-05-29 10:15:00,385.24,385.3,385.09,385.29,21262.0,378.3014,378.3603,378.1541,378.3505,21262.0
2024-05-29 10:20:00,385.3,385.44,384.98,385.34,18509.0,378.3603,378.4978,378.0461,378.3996,18509.0
2024-05-29 10:25:00,385.29,385.45,385.29,385.38,22036.0,378.3505,378.5076,378.3505,378.4389,22036.0
2024-05-29 10:30:00,385.41,385.48,385.03,385.1,13217.0,378.4683,378.5371,378.0952,378.1639,13217.0
2024-05-29 10:35:00,385.26,385.57,385.25,385.57,27510.0,378.321,378.6254,378.3112,378.6254,27510.0
2024-05-29 10:40:00,385.51,385.57,385.22,385.22,18768.0,378.5665,378.6254,378.2817,378.2817,18768.0
2024-05-29 10:45:00,385.29,385.48,385.2,385.46,19861.0,378.3505,378.5371,378.2621,378.5174,19861.0
2024-05-29 10:50:00,385.44,385.51,384.85,384.88,19486.0,378.4978,378.5665,377.9184,377.9479,19486.0
2024-05-29 10:55:00,384.87,385.05,384.77,385.02,33841.0,377.938,378.1148,377.8399,378.0853,33841.0
2024-05-29 11:00:00,385.02,385.19,384.81,385.19,12738.0,378.0853,378.2523,377.8791,378.2523,12738.0
2024-05-29 11:05:00,385.19,385.23,385.01,385.08,27664.0,378.2523,378.2916,378.0755,378.1443,27664.0
2024-05-29 11:10:00,385.02,385.05,384.78,384.81,15668.0,378.0853,378.1148,377.8497,377.8791,15668.0
2024-05-29 11:15:00,384.88,384.93,384.72,384.86,11552.0,377.9479,377.997,377.7908,377.9282,11552.0
2024-05-29 11:20:00,384.91,385.14,384.9,385.1,12393.0,377.9773,378.2032,377.9675,378.1639,12393.0
2024-05-29 11:25:00,385.07,385.18,384.98,385.01,15885.0,378.1344,378.2425,378.0461,378.0755,15885.0
2024-05-29 11:30:00,384.97,385.14,384.94,385.05,19135.0,378.0362,378.2032,378.0068,378.1148,19135.0
2024-05-29 11:35:00,385.07,385.33,385.05,385.25,12824.0,378.1344,378.3898,378.1148,378.3112,12824.0
2024-05-29 11:40:00,385.25,385.26,385.12,385.22,12566.0,378.3112,378.321,378.1835,378.2817,12566.0
2024-05-29 11:45:00,385.19,385.19,384.94,385.0,16734.0,378.2523,378.2523,378.0068,378.0657,16734.0
2024-05-29 11:50:00,385.05,385.13,384.92,385.04,14005.0,378.1148,378.1934,377.9871,378.105,14005.0
2024-05-29 11:55:00,385.07,385.11,384.91,384.95,18151.0,378.1344,378.1737,377.9773,378.0166,18151.0
2024-05-29 12:00:00,384.94,384.94,384.55,384.62,46800.0,378.0068,378.0068,377.6238,377.6926,46800.0
2024-05-29 12:05:00,384.64,384.76,384.59,384.75,21646.0,377.7122,377.83,377.6631,377.8202,21646.0
2024-05-29 12:10:00,384.75,384.9,384.71,384.76,37919.0,377.8202,377.9675,377.7809,377.83,37919.0
2024-05-29 12:15:00,384.76,385.06,384.72,385.03,23558.0,377.83,378.1246,377.7908,378.0952,23558.0
2024-05-29 12:20:00,385.1,385.24,385.08,385.19,17991.0,378.1639,378.3014,378.1443,378.2523,17991.0
2024-05-29 12:25:00,385.2,385.33,385.17,385.25,19188.0,378.2621,378.3898,378.2326,378.3112,19188.0
2024-05-29 12:30:00,385.26,385.3,385.06,385.13,9551.0,378.321,378.3603,378.1246,378.1934,9551.0
2024-05-29 12:35:00,385.11,385.23,385.07,385.15,6422.0,378.1737,378.2916,378.1344,378.213,6422.0
2024-05-29 12:40:00,385.15,385.15,384.97,385.01,12972.0,378.213,378.213,378.0362,378.0755,12972.0
2024-05-29 12:45:00,385.02,385.19,385.02,385.07,8023.0,378.0853,378.2523,378.0853,378.1344,8023.0
2024-05-29 12:50:00,385.08,385.27,385.08,385.13,16701.0,378.1443,378.3308,378.1443,378.1934,16701.0
2024-05-29 12:55:00,385.13,385.18,385.03,385.03,6995.0,378.1934,378.2425,378.0952,378.0952,6995.0
2024-05-29 13:00:00,385.07,385.07,384.65,384.75,24539.0,378.1344,378.1344,377.722,377.8202,24539.0
2024-05-29 13:05:00,384.74,384.9,384.68,384.81,23410.0,377.8104,377.9675,377.7515,377.8791,23410.0
2024-05-29 13:10:00,384.84,384.93,384.74,384.83,6407.0,377.9086,377.997,377.8104,377.8988,6407.0
2024-05-29 13:15:00,384.85,384.85,384.62,384.7,4637.0,377.9184,377.9184,377.6926,377.7711,4637.0
2024-05-29 13:20:00,384.69,385.0,384.65,384.99,4550.0,377.7613,378.0657,377.722,378.0559,4550.0
2024-05-29 13:25:00,384.93,385.14,384.87,385.12,8300.0,377.997,378.2032,377.938,378.1835,8300.0
2024-05-29 13:30:00,385.09,385.13,384.81,384.9,8438.0,378.1541,378.1934,377.8791,377.9675,8438.0
2024-05-29 13:35:00,384.9,384.9,384.72,384.89,6356.0,377.9675,377.9675,377.7908,377.9577,6356.0
2024-05-29 13:40:00,384.83,384.83,384.65,384.65,9067.0,377.8988,377.8988,377.722,377.722,9067.0
2024-05-29 13:45:00,384.66,384.79,384.63,384.77,3570.0,377.7318,377.8595,377.7024,377.8399,3570.0
2024-05-29 13:50:00,384.82,385.14,384.82,385.11,10364.0,377.889,378.2032,377.889,378.1737,10364.0
2024-05-29 13:55:00,385.13,385.15,385.01,385.01,5199.0,378.1934,378.213,378.0755,378.0755,5199.0
2024-05-29 14:00:00,385.0,385.07,384.86,384.91,3720.0,378.0657,378.1344,377.9282,377.9773,3720.0
2024-05-29 14:05:00,384.99,384.99,384.83,384.98,3548.0,378.0559,378.0559,377.8988,378.0461,3548.0
2024-05-29 14:10:00,384.96,384.97,384.83,384.85,2220.0,378.0264,378.0362,377.8988,377.9184,2220.0
2024-05-29 14:15:00,384.86,384.86,384.68,384.69,2201.0,377.9282,377.9282,377.7515,377.7613,2201.0
2024-05-29 14:20:00,384.7,384.78,384.66,384.78,8183.0,377.7711,377.8497,377.7318,377.8497,8183.0
2024-05-29 14:25:00,384.83,384.92,384.69,384.7,30331.0,377.8988,377.9871,377.7613,377.7711,30331.0
2024-05-29 14:30:00,384.69,384.72,384.5,384.59,29313.0,377.7613,377.7908,377.5747,377.6631,29313.0
2024-05-29 14:35:00,384.68,384.68,384.44,384.44,5937.0,377.7515,377.7515,377.5158,377.5158,5937.0
2024-05-29 14:40:00,384.44,384.83,384.42,384.72,17039.0,377.5158,377.8988,377.4962,377.7908,17039.0
2024-05-29 14:45:00,384.66,384.66,384.41,384.51,26717.0,377.7318,377.7318,377.4863,377.5845,26717.0
2024-05-29 14:50:00,384.52,384.6,384.45,384.58,9825.0,377.5944,377.6729,377.5256,377.6533,9825.0
2024-05-29 14:55:00,384.62,384.7,384.46,384.5,15870.0,377.6926,377.7711,377.5354,377.5747,15870.0
2024-05-29 15:00:00,384.5,384.73,384.49,384.67,25211.0,377.5747,377.8006,377.5649,377.7417,25211.0
2024-05-29 15:05:00,384.7,384.75,384.55,384.6,16271.0,377.7711,377.8202,377.6238,377.6729,16271.0
2024-05-29 15:10:00,384.61,384.87,384.52,384.85,9063.0,377.6827,377.938,377.5944,377.9184,9063.0
2024-05-29 15:15:00,384.84,384.9,384.76,384.8,17447.0,377.9086,377.9675,377.83,377.8693,17447.0
2024-05-29 15:20:00,384.81,384.95,384.78,384.94,21671.0,377.8791,378.0166,377.8497,378.0068,21671.0
2024-05-29 15:25:00,384.96,385.23,384.96,385.07,39653.0,378.0264,378.2916,378.0264,378.1344,39653.0
2024-05-29 15:30:00,385.06,385.16,384.9,385.12,19286.0,378.1246,378.2228,377.9675,378.1835,19286.0
2024-05-29 15:35:00,385.1,385.3,385.07,385.28,9222.0,378.1639,378.3603,378.1344,378.3407,9222.0
2024-05-29 15:40:00,385.27,385.27,385.06,385.1,14593.0,378.3308,378.3308,378.1246,378.1639,14593.0
2024-05-29 15:45:00,385.09,385.15,384.93,384.93,28711.0,378.1541,378.213,377.997,377.997,28711.0
2024-05-29 15:50:00,384.93,385.0,384.58,384.65,30515.0,377.997,378.0657,377.6533,377.722,30515.0
2024-05-29 15:55:00,384.67,384.69,384.32,384.63,151779.0,377.7417,377.7613,377.398,377.7024,151779.0
2024-05-30 09:30:00,381.4,382.21,381.12,382.07,299917.0,374.5305,375.326,374.2556,375.1885,299917.0
2024-05-30 09:35:00,382.06,382.1,381.26,381.51,161169.0,375.1787,375.2179,374.3931,374.6386,161169.0
2024-05-30 09:40:00,381.48,381.62,381.33,381.38,68253.0,374.6091,374.7466,374.4618,374.5109,68253.0
2024-05-30 09:45:00,381.39,381.39,380.95,381.03,53934.0,374.5207,374.5207,374.0887,374.1672,53934.0
2024-05-30 09:50:00,381.01,381.35,380.98,381.14,41864.0,374.1476,374.4814,374.1181,374.2752,41864.0
2024-05-30 09:55:00,381.13,381.22,381.02,381.13,52149.0,374.2654,374.3538,374.1574,374.2654,52149.0
2024-05-30 10:00:00,381.15,381.39,380.85,381.39,108084.0,374.2851,374.5207,373.9905,374.5207,108084.0
2024-05-30 10:05:00,381.38,381.39,381.12,381.17,53738.0,374.5109,374.5207,374.2556,374.3047,53738.0
2024-05-30 10:10:00,381.17,381.2,380.48,380.49,82752.0,374.3047,374.3342,373.6271,373.6369,82752.0
2024-05-30 10:15:00,380.48,380.89,380.41,380.75,50699.0,373.6271,374.0297,373.5584,373.8923,50699.0
2024-05-30 10:20:00,380.76,381.2,380.76,380.98,71341.0,373.9021,374.3342,373.9021,374.1181,71341.0
2024-05-30 10:25:00,380.98,381.06,380.76,381.01,42186.0,374.1181,374.1967,373.9021,374.1476,42186.0
2024-05-30 10:30:00,380.99,381.08,380.81,381.05,49748.0,374.1279,374.2163,373.9512,374.1869,49748.0
2024-05-30 10:35:00,381.01,381.22,380.96,381.05,33007.0,374.1476,374.3538,374.0985,374.1869,33007.0
2024-05-30 10:40:00,381.02,381.03,380.78,380.93,19763.0,374.1574,374.1672,373.9217,374.069,19763.0
2024-05-30 10:45:00,380.89,381.08,380.78,381.08,19127.0,374.0297,374.2163,373.9217,374.2163,19127.0
2024-05-30 10:50:00,381.06,381.13,380.85,380.92,19391.0,374.1967,374.2654,373.9905,374.0592,19391.0
2024-05-30 10:55:00,380.92,380.92,380.69,380.86,26701.0,374.0592,374.0592,373.8333,374.0003,26701.0
2024-05-30 11:00:00,380.83,381.11,380.77,380.92,34477.0,373.9708,374.2458,373.9119,374.0592,34477.0
2024-05-30 11:05:00,380.91,381.15,380.8,381.14,29945.0,374.0494,374.2851,373.9414,374.2752,29945.0
2024-05-30 11:10:00,381.12,381.3,381.07,381.23,18973.0,374.2556,374.4323,374.2065,374.3636,18973.0
2024-05-30 11:15:00,381.23,381.52,381.14,381.5,22840.0,374.3636,374.6484,374.2752,374.6287,22840.0
2024-05-30 11:20:00,381.52,381.57,381.23,381.35,20552.0,374.6484,374.6975,374.3636,374.4814,20552.0
2024-05-30 11:25:00,381.36,381.62,381.36,381.46,19175.0,374.4913,374.7466,374.4913,374.5895,19175.0
2024-05-30 11:30:00,381.46,381.73,381.42,381.71,48810.0,374.5895,374.8546,374.5502,374.835,48810.0
2024-05-30 11:35:00,381.72,381.74,381.45,381.55,21136.0,374.8448,374.8644,374.5796,374.6778,21136.0
2024-05-30 11:40:00,381.57,381.59,381.31,381.31,7305.0,374.6975,374.7171,374.4422,374.4422,7305.0
2024-05-30 11:45:00,381.31,381.39,381.22,381.25,30863.0,374.4422,374.5207,374.3538,374.3833,30863.0
2024-05-30 11:50:00,381.26,381.42,381.26,381.32,9887.0,374.3931,374.5502,374.3931,374.452,9887.0
2024-05-30 11:55:00,381.33,381.4,381.2,381.2,12068.0,374.4618,374.5305,374.3342,374.3342,12068.0
2024-05-30 12:00:00,381.23,381.44,381.17,381.44,16770.0,374.3636,374.5698,374.3047,374.5698,16770.0
2024-05-30 12:05:00,381.49,381.71,381.49,381.6,20267.0,374.6189,374.835,374.6189,374.7269,20267.0
2024-05-30 12:10:00,381.59,381.62,381.45,381.6,10688.0,374.7171,374.7466,374.5796,374.7269,10688.0
2024-05-30 12:15:00,381.61,381.65,381.51,381.63,29257.0,374.7368,374.776,374.6386,374.7564,29257.0
2024-05-30 12:20:00,381.63,381.72,381.37,381.58,12161.0,374.7564,374.8448,374.5011,374.7073,12161.0
2024-05-30 12:25:00,381.57,381.58,381.34,381.4,10036.0,374.6975,374.7073,374.4716,374.5305,10036.0
2024-05-30 12:30:00,381.39,381.69,381.36,381.69,33585.0,374.5207,374.8153,374.4913,374.8153,33585.0
2024-05-30 12:35:00,381.71,381.81,381.63,381.76,15723.0,374.835,374.9332,374.7564,374.8841,15723.0
2024-05-30 12:40:00,381.77,381.91,381.75,381.87,13241.0,374.8939,375.0314,374.8742,374.9921,13241.0
2024-05-30 12:45:00,381.89,382.02,381.78,381.8,28572.0,375.0117,375.1394,374.9037,374.9233,28572.0
2024-05-30 12:50:00,381.75,382.13,381.75,381.98,36112.0,374.8742,375.2474,374.8742,375.1001,36112.0
2024-05-30 12:55:00,381.99,382.21,381.99,382.17,29843.0,375.1099,375.326,375.1099,375.2867,29843.0
2024-05-30 13:00:00,382.14,382.4,382.06,382.08,26589.0,375.2572,375.5125,375.1787,375.1983,26589.0
2024-05-30 13:05:00,382.05,382.28,382.05,382.16,16203.0,375.1688,375.3947,375.1688,375.2769,16203.0
2024-05-30 13:10:00,382.15,382.32,382.14,382.14,18532.0,375.267,375.434,375.2572,375.2572,18532.0
2024-05-30 13:15:00,382.14,382.21,381.93,382.0,22221.0,375.2572,375.326,375.051,375.1197,22221.0
2024-05-30 13:20:00,382.03,382.2,381.94,382.16,16038.0,375.1492,375.3161,375.0608,375.2769,16038.0
2024-05-30 13:25:00,382.12,382.24,382.07,382.14,55026.0,375.2376,375.3554,375.1885,375.2572,55026.0
2024-05-30 13:30:00,382.13,382.15,381.94,381.98,16991.0,375.2474,375.267,375.0608,375.1001,16991.0
2024-05-30 13:35:00,381.99,382.11,381.94,382.02,9428.0,375.1099,375.2278,375.0608,375.1394,9428.0
2024-05-30 13:40:00,382.01,382.22,382.01,382.2,8873.0,375.1296,375.3358,375.1296,375.3161,8873.0
2024-05-30 13:45:00,382.21,382.29,382.09,382.12,15863.0,375.326,375.4045,375.2081,375.2376,15863.0
2024-05-30 13:50:00,382.08,382.1,381.93,382.1,25803.0,375.1983,375.2179,375.051,375.2179,25803.0
2024-05-30 13:55:00,382.09,382.15,382.0,382.13,6686.0,375.2081,375.267,375.1197,375.2474,6686.0
2024-05-30 14:00:00,382.1,382.13,381.77,381.78,28398.0,375.2179,375.2474,374.8939,374.9037,28398.0
2024-05-30 14:05:00,381.74,381.92,381.74,381.9,15516.0,374.8644,375.0412,374.8644,375.0215,15516.0
2024-05-30 14:10:00,381.95,381.98,381.81,381.82,6791.0,375.0706,375.1001,374.9332,374.943,6791.0
2024-05-30 14:15:00,381.82,381.86,381.36,381.76,31881.0,374.943,374.9823,374.4913,374.8841,31881.0
2024-05-30 14:20:00,381.75,381.79,381.59,381.7,13751.0,374.8742,374.9135,374.7171,374.8251,13751.0
2024-05-30 14:25:00,381.7,381.85,381.55,381.82,14119.0,374.8251,374.9724,374.6778,374.943,14119.0
2024-05-30 14:30:00,381.83,381.89,381.74,381.74,10633.0,374.9528,375.0117,374.8644,374.8644,10633.0
2024-05-30 14:35:00,381.65,381.68,381.42,381.43,20036.0,374.776,374.8055,374.5502,374.56,20036.0
2024-05-30 14:40:00,381.42,381.51,381.29,381.44,15862.0,374.5502,374.6386,374.4225,374.5698,15862.0
2024-05-30 14:45:00,381.45,381.65,381.43,381.56,11749.0,374.5796,374.776,374.56,374.6877,11749.0
2024-05-30 14:50:00,381.56,381.75,381.56,381.6,35539.0,374.6877,374.8742,374.6877,374.7269,35539.0
2024-05-30 14:55:00,381.61,381.87,381.61,381.81,24900.0,374.7368,374.9921,374.7368,374.9332,24900.0
2024-05-30 15:00:00,381.81,381.91,381.76,381.85,29808.0,374.9332,375.0314,374.8841,374.9724,29808.0
2024-05-30 15:05:00,381.86,381.97,381.68,381.71,17924.0,374.9823,375.0903,374.8055,374.835,17924.0
2024-05-30 15:10:00,381.71,381.75,381.63,381.72,13406.0,374.835,374.8742,374.7564,374.8448,13406.0
2024-05-30 15:15:00,381.69,381.76,381.63,381.65,10461.0,374.8153,374.8841,374.7564,374.776,10461.0
2024-05-30 15:20:00,381.62,381.72,381.35,381.43,20837.0,374.7466,374.8448,374.4814,374.56,20837.0
2024-05-30 15:25:00,381.41,381.74,381.31,381.7,85520.0,374.5404,374.8644,374.4422,374.8251,85520.0
2024-05-30 15:30:00,381.72,381.9,381.51,381.57,23424.0,374.8448,375.0215,374.6386,374.6975,23424.0
2024-05-30 15:35:00,381.57,381.57,381.14,381.25,180305.0,374.6975,374.6975,374.2752,374.3833,180305.0
2024-05-30 15:40:00,381.26,381.35,381.06,381.1,37892.0,374.3931,374.4814,374.1967,374.236,37892.0
2024-05-30 15:45:00,381.08,381.1,380.47,380.69,74462.0,374.2163,374.236,373.6173,373.8333,74462.0
2024-05-30 15:50:00,380.65,381.36,380.53,381.26,100877.0,373.7941,374.4913,373.6762,374.3931,100877.0
2024-05-30 15:55:00,381.28,381.61,381.03,381.43,289419.0,374.4127,374.7368,374.1672,374.56,289419.0
2024-05-31 09:30:00,382.03,382.76,381.75,382.64,106810.0,375.1492,375.8661,374.8742,375.7482,106810.0
2024-05-31 09:35:00,382.64,383.0,382.63,382.99,57975.0,375.7482,376.1017,375.7384,376.0919,57975.0
2024-05-31 09:40:00,382.99,383.15,382.82,382.85,65747.0,376.0919,376.249,375.925,375.9544,65747.0
2024-05-31 09:45:00,382.9,382.97,381.96,382.08,52062.0,376.0035,376.0723,375.0805,375.1983,52062.0
2024-05-31 09:50:00,382.06,382.17,381.7,381.82,71473.0,375.1787,375.2867,374.8251,374.943,71473.0
2024-05-31 09:55:00,381.83,381.95,381.77,381.83,31245.0,374.9528,375.0706,374.8939,374.9528,31245.0
2024-05-31 10:00:00,381.85,382.14,381.53,382.08,60621.0,374.9724,375.2572,374.6582,375.1983,60621.0
2024-05-31 10:05:00,382.18,382.21,381.73,381.85,22124.0,375.2965,375.326,374.8546,374.9724,22124.0
2024-05-31 10:10:00,381.87,381.87,381.34,381.4,19718.0,374.9921,374.9921,374.4716,374.5305,19718.0
2024-05-31 10:15:00,381.39,381.85,381.27,381.71,36506.0,374.5207,374.9724,374.4029,374.835,36506.0
2024-05-31 10:20:00,381.67,382.1,381.65,381.84,26479.0,374.7957,375.2179,374.776,374.9626,26479.0
2024-05-31 10:25:00,381.87,382.13,381.81,381.87,43658.0,374.9921,375.2474,374.9332,374.9921,43658.0
2024-05-31 10:30:00,381.86,382.04,381.64,381.93,49483.0,374.9823,375.159,374.7662,375.051,49483.0
2024-05-31 10:35:00,381.91,381.98,381.6,381.96,25224.0,375.0314,375.1001,374.7269,375.0805,25224.0
2024-05-31 10:40:00,381.94,381.96,381.71,381.94,14529.0,375.0608,375.0805,374.835,375.0608,14529.0
2024-05-31 10:45:00,381.92,382.04,381.65,381.65,29768.0,375.0412,375.159,374.776,374.776,29768.0
2024-05-31 10:50:00,381.63,381.71,381.54,381.66,16790.0,374.7564,374.835,374.668,374.7859,16790.0
2024-05-31 10:55:00,381.68,382.08,381.65,381.98,22118.0,374.8055,375.1983,374.776,375.1001,22118.0
2024-05-31 11:00:00,381.99,382.02,381.69,381.75,26526.0,375.1099,375.1394,374.8153,374.8742,26526.0
2024-05-31 11:05:00,381.76,381.97,381.71,381.97,24872.0,374.8841,375.0903,374.835,375.0903,24872.0
2024-05-31 11:10:00,381.96,382.19,381.96,382.19,28719.0,375.0805,375.3063,375.0805,375.3063,28719.0
2024-05-31 11:15:00,382.19,382.27,381.85,381.87,34227.0,375.3063,375.3849,374.9724,374.9921,34227.0
2024-05-31 11:20:00,381.87,382.19,381.83,382.12,15333.0,374.9921,375.3063,374.9528,375.2376,15333.0
2024-05-31 11:25:00,382.08,382.11,381.97,382.09,4398.0,375.1983,375.2278,375.0903,375.2081,4398.0
2024-05-31 11:30:00,382.08,382.13,381.93,382.1,33656.0,375.1983,375.2474,375.051,375.2179,33656.0
2024-05-31 11:35:00,382.16,382.32,381.94,381.96,26920.0,375.2769,375.434,375.0608,375.0805,26920.0
2024-05-31 11:40:00,382.01,382.18,382.01,382.1,14100.0,375.1296,375.2965,375.1296,375.2179,14100.0
2024-05-31 11:45:00,382.14,382.21,382.05,382.05,13993.0,375.2572,375.326,375.1688,375.1688,13993.0
2024-05-31 11:50:00,382.07,382.2,382.0,382.09,14345.0,375.1885,375.3161,375.1197,375.2081,14345.0
2024-05-31 11:55:00,382.06,382.08,381.87,382.0,13742.0,375.1787,375.1983,374.9921,375.1197,13742.0
2024-05-31 12:00:00,382.0,382.0,381.58,381.65,101230.0,375.1197,375.1197,374.7073,374.776,101230.0
2024-05-31 12:05:00,381.68,381.8,381.58,381.71,7874.0,374.8055,374.9233,374.7073,374.835,7874.0
2024-05-31 12:10:00,381.72,381.85,381.68,381.78,23032.0,374.8448,374.9724,374.8055,374.9037,23032.0
2024-05-31 12:15:00,381.8,381.87,381.66,381.85,16824.0,374.9233,374.9921,374.7859,374.9724,16824.0
2024-05-31 12:20:00,381.84,381.95,381.68,381.93,23969.0,374.9626,375.0706,374.8055,375.051,23969.0
2024-05-31 12:25:00,381.91,382.21,381.87,382.21,28068.0,375.0314,375.326,374.9921,375.326,28068.0
2024-05-31 12:30:00,382.2,382.33,382.12,382.3,22119.0,375.3161,375.4438,375.2376,375.4143,22119.0
2024-05-31 12:35:00,382.28,382.36,382.17,382.36,21278.0,375.3947,375.4733,375.2867,375.4733,21278.0
2024-05-31 12:40:00,382.34,382.38,382.17,382.2,18894.0,375.4536,375.4929,375.2867,375.3161,18894.0
2024-05-31 12:45:00,382.24,382.44,382.23,382.32,9887.0,375.3554,375.5518,375.3456,375.434,9887.0
2024-05-31 12:50:00,382.32,382.56,382.22,382.51,29073.0,375.434,375.6697,375.3358,375.6206,29073.0
2024-05-31 12:55:00,382.51,382.63,382.48,382.62,8752.0,375.6206,375.7384,375.5911,375.7286,8752.0
2024-05-31 13:00:00,382.68,382.91,382.66,382.78,30142.0,375.7875,376.0134,375.7679,375.8857,30142.0
2024-05-31 13:05:00,382.77,383.1,382.77,383.07,19748.0,375.8759,376.1999,375.8759,376.1705,19748.0
2024-05-31 13:10:00,383.04,383.13,382.98,383.13,19531.0,376.141,376.2294,376.0821,376.2294,19531.0
2024-05-31 13:15:00,383.11,383.2,382.97,382.97,58429.0,376.2097,376.2981,376.0723,376.0723,58429.0
2024-05-31 13:20:00,382.96,383.27,382.96,383.25,17475.0,376.0625,376.3669,376.0625,376.3472,17475.0
2024-05-31 13:25:00,383.23,383.4,383.22,383.31,20768.0,376.3276,376.4945,376.3178,376.4061,20768.0
2024-05-31 13:30:00,383.33,383.49,383.29,383.39,26126.0,376.4258,376.5829,376.3865,376.4847,26126.0
2024-05-31 13:35:00,383.42,383.46,383.28,383.3,12909.0,376.5142,376.5534,376.3767,376.3963,12909.0
2024-05-31 13:40:00,383.31,383.55,383.28,383.53,19142.0,376.4061,376.6418,376.3767,376.6222,19142.0
2024-05-31 13:45:00,383.52,383.63,383.45,383.52,14866.0,376.6124,376.7204,376.5436,376.6124,14866.0
2024-05-31 13:50:00,383.51,383.58,383.31,383.36,11842.0,376.6025,376.6713,376.4061,376.4552,11842.0
2024-05-31 13:55:00,383.41,383.73,383.41,383.72,11216.0,376.5043,376.8186,376.5043,376.8088,11216.0
2024-05-31 14:00:00,383.73,383.78,383.67,383.76,16221.0,376.8186,376.8677,376.7597,376.848,16221.0
2024-05-31 14:05:00,383.74,384.01,383.7,383.99,30357.0,376.8284,377.0935,376.7891,377.0739,30357.0
2024-05-31 14:10:00,383.99,384.24,383.99,384.07,28263.0,377.0739,377.3194,377.0739,377.1525,28263.0
2024-05-31 14:15:00,384.08,384.26,384.08,384.25,27634.0,377.1623,377.339,377.1623,377.3292,27634.0
2024-05-31 14:20:00,384.24,384.24,384.09,384.19,22411.0,377.3194,377.3194,377.1721,377.2703,22411.0
2024-05-31 14:25:00,384.17,384.22,383.92,383.97,29251.0,377.2507,377.2998,377.0052,377.0543,29251.0
2024-05-31 14:30:00,383.97,384.08,383.76,383.85,20499.0,377.0543,377.1623,376.848,376.9364,20499.0
2024-05-31 14:35:00,383.86,384.09,383.86,384.0,13962.0,376.9462,377.1721,376.9462,377.0837,13962.0
2024-05-31 14:40:00,384.0,384.37,383.99,384.32,39924.0,377.0837,377.4471,377.0739,377.398,39924.0
2024-05-31 14:45:00,384.31,384.39,384.07,384.13,32736.0,377.3881,377.4667,377.1525,377.2114,32736.0
2024-05-31 14:50:00,384.12,384.16,383.8,383.9,35478.0,377.2016,377.2408,376.8873,376.9855,35478.0
2024-05-31 14:55:00,383.91,384.22,383.9,384.14,26790.0,376.9953,377.2998,376.9855,377.2212,26790.0
2024-05-31 15:00:00,384.15,384.18,383.78,383.89,28141.0,377.231,377.2605,376.8677,376.9757,28141.0
2024-05-31 15:05:00,383.93,384.26,383.91,384.17,28200.0,377.015,377.339,376.9953,377.2507,28200.0
2024-05-31 15:10:00,384.15,384.39,384.11,384.31,56873.0,377.231,377.4667,377.1917,377.3881,56873.0
2024-05-31 15:15:00,384.3,384.4,384.2,384.29,23135.0,377.3783,377.4765,377.2801,377.3685,23135.0
2024-05-31 15:20:00,384.29,384.39,384.25,384.35,39505.0,377.3685,377.4667,377.3292,377.4274,39505.0
2024-05-31 15:25:00,384.34,384.51,384.18,384.18,50759.0,377.4176,377.5845,377.2605,377.2605,50759.0
2024-05-31 15:30:00,384.17,384.32,384.06,384.2,59873.0,377.2507,377.398,377.1426,377.2801,59873.0
2024-05-31 15:35:00,384.19,384.29,384.13,384.28,62785.0,377.2703,377.3685,377.2114,377.3587,62785.0
2024-05-31 15:40:00,384.3,385.12,384.3,385.03,47414.0,377.3783,378.1835,377.3783,378.0952,47414.0
2024-05-31 15:45:00,385.03,385.55,385.0,385.55,76628.0,378.0952,378.6058,378.0657,378.6058,76628.0
2024-05-31 15:50:00,385.51,386.49,385.42,386.26,172897.0,378.5665,379.5289,378.4781,379.303,172897.0
2024-05-31 15:55:00,386.25,387.61,386.24,387.51,471486.0,379.2932,380.6287,379.2834,380.5305,471486.0
2024-06-03 09:30:00,387.85,387.89,387.07,387.28,126082.0,380.8644,380.9037,380.0984,380.3046,126082.0
2024-06-03 09:35:00,387.28,387.65,386.86,387.15,43523.0,380.3046,380.668,379.8922,380.177,43523.0
2024-06-03 09:40:00,387.11,387.29,386.92,387.25,49431.0,380.1377,380.3145,379.9511,380.2752,49431.0
2024-06-03 09:45:00,387.26,387.37,386.78,386.84,83093.0,380.285,380.393,379.8136,379.8726,83093.0
2024-06-03 09:50:00,386.83,386.93,386.51,386.51,37920.0,379.8627,379.9609,379.5485,379.5485,37920.0
2024-06-03 09:55:00,386.51,386.66,386.17,386.48,43905.0,379.5485,379.6958,379.2146,379.5191,43905.0
2024-06-03 10:00:00,386.57,387.3,386.23,386.47,74785.0,379.6074,380.3243,379.2736,379.5092,74785.0
2024-06-03 10:05:00,386.46,387.18,386.45,386.56,35680.0,379.4994,380.2064,379.4896,379.5976,35680.0
2024-06-03 10:10:00,386.54,386.96,386.47,386.89,23559.0,379.578,379.9904,379.5092,379.9217,23559.0
2024-06-03 10:15:00,386.93,387.1,386.75,387.0,55479.0,379.9609,380.1279,379.7842,380.0297,55479.0
2024-06-03 10:20:00,387.02,387.14,386.83,386.99,36155.0,380.0493,380.1672,379.8627,380.0199,36155.0
2024-06-03 10:25:00,387.08,387.08,386.67,386.67,9235.0,380.1082,380.1082,379.7056,379.7056,9235.0
2024-06-03 10:30:00,386.66,386.69,386.29,386.34,18963.0,379.6958,379.7253,379.3325,379.3816,18963.0
2024-06-03 10:35:00,386.39,386.44,386.05,386.2,17983.0,379.4307,379.4798,379.0968,379.2441,17983.0
2024-06-03 10:40:00,386.17,386.28,385.89,386.0,70166.0,379.2146,379.3227,378.9397,379.0477,70166.0
2024-06-03 10:45:00,385.97,386.06,385.37,385.6,20388.0,379.0182,379.1066,378.429,378.6549,20388.0
2024-06-03 10:50:00,385.58,385.74,385.46,385.52,33974.0,378.6353,378.7924,378.5174,378.5763,33974.0
2024-06-03 10:55:00,385.52,385.63,385.31,385.45,19425.0,378.5763,378.6844,378.3701,378.5076,19425.0
2024-06-03 11:00:00,385.43,385.44,385.1,385.23,35395.0,378.488,378.4978,378.1639,378.2916,35395.0
2024-06-03 11:05:00,385.18,385.39,385.02,385.31,28900.0,378.2425,378.4487,378.0853,378.3701,28900.0
2024-06-03 11:10:00,385.35,385.39,385.1,385.3,22201.0,378.4094,378.4487,378.1639,378.3603,22201.0
2024-06-03 11:15:00,385.19,385.3,385.04,385.22,11454.0,378.2523,378.3603,378.105,378.2817,11454.0
2024-06-03 11:20:00,385.24,385.27,385.02,385.05,20639.0,378.3014,378.3308,378.0853,378.1148,20639.0
2024-06-03 11:25:00,385.02,385.2,384.94,385.12,21684.0,378.0853,378.2621,378.0068,378.1835,21684.0
2024-06-03 11:30:00,385.1,385.15,384.75,384.75,19274.0,378.1639,378.213,377.8202,377.8202,19274.0
2024-06-03 11:35:00,384.71,385.08,384.7,384.71,28909.0,377.7809,378.1443,377.7711,377.7809,28909.0
2024-06-03 11:40:00,384.67,384.78,384.36,384.71,17499.0,377.7417,377.8497,377.4372,377.7809,17499.0
2024-06-03 11:45:00,384.7,384.9,384.56,384.79,27309.0,377.7711,377.9675,377.6336,377.8595,27309.0
2024-06-03 11:50:00,384.73,384.95,384.73,384.91,17494.0,377.8006,378.0166,377.8006,377.9773,17494.0
2024-06-03 11:55:00,384.81,384.86,384.71,384.83,7850.0,377.8791,377.9282,377.7809,377.8988,7850.0
2024-06-03 12:00:00,384.99,385.08,384.83,384.9,20196.0,378.0559,378.1443,377.8988,377.9675,20196.0
2024-06-03 12:05:00,384.89,384.89,384.45,384.68,22298.0,377.9577,377.9577,377.5256,377.7515,22298.0
2024-06-03 12:10:00,384.72,384.83,383.94,384.1,20857.0,377.7908,377.8988,377.0248,377.1819,20857.0
2024-06-03 12:15:00,384.08,384.18,383.77,383.79,26024.0,377.1623,377.2605,376.8579,376.8775,26024.0
2024-06-03 12:20:00,383.81,383.83,383.46,383.55,17008.0,376.8971,376.9168,376.5534,376.6418,17008.0
2024-06-03 12:25:00,383.56,383.7,383.4,383.48,20223.0,376.6516,376.7891,376.4945,376.5731,20223.0
2024-06-03 12:30:00,383.46,383.63,383.18,383.23,16508.0,376.5534,376.7204,376.2785,376.3276,16508.0
2024-06-03 12:35:00,383.26,383.5,383.15,383.5,21023.0,376.357,376.5927,376.249,376.5927,21023.0
2024-06-03 12:40:00,383.5,383.52,383.15,383.31,24726.0,376.5927,376.6124,376.249,376.4061,24726.0
2024-06-03 12:45:00,383.31,383.56,383.27,383.48,13161.0,376.4061,376.6516,376.3669,376.5731,13161.0
2024-06-03 12:50:00,383.47,383.47,382.97,383.37,31890.0,376.5633,376.5633,376.0723,376.4651,31890.0
2024-06-03 12:55:00,383.44,383.6,383.41,383.46,25031.0,376.5338,376.6909,376.5043,376.5534,25031.0
2024-06-03 13:00:00,383.48,383.51,383.25,383.32,10529.0,376.5731,376.6025,376.3472,376.416,10529.0
2024-06-03 13:05:00,383.31,383.51,383.2,383.31,13364.0,376.4061,376.6025,376.2981,376.4061,13364.0
2024-06-03 13:10:00,383.3,383.32,382.93,383.27,34046.0,376.3963,376.416,376.033,376.3669,34046.0
2024-06-03 13:15:00,383.29,383.67,383.26,383.63,22638.0,376.3865,376.7597,376.357,376.7204,22638.0
2024-06-03 13:20:00,383.62,383.84,383.6,383.69,40156.0,376.7106,376.9266,376.6909,376.7793,40156.0
2024-06-03 13:25:00,383.61,384.05,383.61,384.0,26525.0,376.7007,377.1328,376.7007,377.0837,26525.0
2024-06-03 13:30:00,384.0,384.31,383.98,384.15,25565.0,377.0837,377.3881,377.0641,377.231,25565.0
2024-06-03 13:35:00,384.16,384.48,384.08,384.37,11018.0,377.2408,377.5551,377.1623,377.4471,11018.0
2024-06-03 13:40:00,384.34,384.55,384.3,384.43,7844.0,377.4176,377.6238,377.3783,377.506,7844.0
2024-06-03 13:45:00,384.46,384.55,384.31,384.4,9490.0,377.5354,377.6238,377.3881,377.4765,9490.0
2024-06-03 13:50:00,384.37,384.44,384.2,384.3,6191.0,377.4471,377.5158,377.2801,377.3783,6191.0
2024-06-03 13:55:00,384.27,384.36,384.14,384.35,13800.0,377.3489,377.4372,377.2212,377.4274,13800.0
2024-06-03 14:00:00,384.34,384.65,384.3,384.58,12856.0,377.4176,377.722,377.3783,377.6533,12856.0
2024-06-03 14:05:00,384.6,384.77,384.54,384.58,4943.0,377.6729,377.8399,377.614,377.6533,4943.0
2024-06-03 14:10:00,384.63,384.71,384.2,384.23,9820.0,377.7024,377.7809,377.2801,377.3096,9820.0
2024-06-03 14:15:00,384.24,384.66,384.24,384.65,6522.0,377.3194,377.7318,377.3194,377.722,6522.0
2024-06-03 14:20:00,384.63,384.86,384.56,384.75,16396.0,377.7024,377.9282,377.6336,377.8202,16396.0
2024-06-03 14:25:00,384.8,384.94,384.61,384.62,17991.0,377.8693,378.0068,377.6827,377.6926,17991.0
2024-06-03 14:30:00,384.68,384.93,384.68,384.88,11737.0,377.7515,377.997,377.7515,377.9479,11737.0
2024-06-03 14:35:00,384.89,384.95,384.78,384.89,18559.0,377.9577,378.0166,377.8497,377.9577,18559.0
2024-06-03 14:40:00,384.96,385.2,384.88,384.94,20515.0,378.0264,378.2621,377.9479,378.0068,20515.0
2024-06-03 14:45:00,384.92,385.12,384.92,385.07,21111.0,377.9871,378.1835,377.9871,378.1344,21111.0
2024-06-03 14:50:00,385.08,385.1,384.67,384.74,13104.0,378.1443,378.1639,377.7417,377.8104,13104.0
2024-06-03 14:55:00,384.78,385.01,384.72,385.01,12039.0,377.8497,378.0755,377.7908,378.0755,12039.0
2024-06-03 15:00:00,385.02,385.32,384.93,385.19,15163.0,378.0853,378.3799,377.997,378.2523,15163.0
2024-06-03 15:05:00,385.19,385.23,385.0,385.11,11646.0,378.2523,378.2916,378.0657,378.1737,11646.0
2024-06-03 15:10:00,385.05,385.36,385.05,385.3,19586.0,378.1148,378.4192,378.1148,378.3603,19586.0
2024-06-03 15:15:00,385.2,385.29,385.2,385.27,9959.0,378.2621,378.3505,378.2621,378.3308,9959.0
2024-06-03 15:20:00,385.33,385.52,385.18,385.39,11046.0,378.3898,378.5763,378.2425,378.4487,11046.0
2024-06-03 15:25:00,385.42,385.47,385.28,385.33,10969.0,378.4781,378.5272,378.3407,378.3898,10969.0
2024-06-03 15:30:00,385.33,385.53,385.11,385.47,17182.0,378.3898,378.5862,378.1737,378.5272,17182.0
2024-06-03 15:35:00,385.44,385.45,385.07,385.11,8348.0,378.4978,378.5076,378.1344,378.1737,8348.0
2024-06-03 15:40:00,385.13,385.41,385.06,385.26,10496.0,378.1934,378.4683,378.1246,378.321,10496.0
2024-06-03 15:45:00,385.27,385.52,385.26,385.49,9566.0,378.3308,378.5763,378.321,378.5469,9566.0
2024-06-03 15:50:00,385.51,385.64,385.36,385.62,31739.0,378.5665,378.6942,378.4192,378.6745,31739.0
2024-06-03 15:55:00,385.64,386.28,385.62,386.26,269610.0,378.6942,379.3227,378.6745,379.303,269610.0
2024-06-04 09:30:00,385.0,385.17,384.54,385.11,99504.0,378.0657,378.2326,377.614,378.1737,99504.0
2024-06-04 09:35:00,385.06,385.56,385.04,385.47,54025.0,378.1246,378.6156,378.105,378.5272,54025.0
2024-06-04 09:40:00,385.5,386.1,385.42,386.1,32398.0,378.5567,379.1459,378.4781,379.1459,32398.0
2024-06-04 09:45:00,386.09,386.51,386.07,386.32,55576.0,379.1361,379.5485,379.1164,379.3619,55576.0
2024-06-04 09:50:00,386.32,386.4,386.02,386.1,17506.0,379.3619,379.4405,379.0673,379.1459,17506.0
2024-06-04 09:55:00,386.17,386.42,386.0,386.4,33258.0,379.2146,379.4601,379.0477,379.4405,33258.0
2024-06-04 10:00:00,386.49,387.11,386.47,386.5,70150.0,379.5289,380.1377,379.5092,379.5387,70150.0
2024-06-04 10:05:00,386.45,386.61,386.25,386.41,33845.0,379.4896,379.6467,379.2932,379.4503,33845.0
2024-06-04 10:10:00,386.37,386.66,386.26,386.59,27109.0,379.411,379.6958,379.303,379.6271,27109.0
2024-06-04 10:15:00,386.52,387.17,386.51,387.0,30530.0,379.5583,380.1966,379.5485,380.0297,30530.0
2024-06-04 10:20:00,386.93,387.06,386.56,386.56,24365.0,379.9609,380.0886,379.5976,379.5976,24365.0
2024-06-04 10:25:00,386.6,387.16,386.6,387.16,17235.0,379.6369,380.1868,379.6369,380.1868,17235.0
2024-06-04 10:30:00,387.15,387.3,386.84,386.88,37403.0,380.177,380.3243,379.8726,379.9118,37403.0
2024-06-04 10:35:00,386.85,386.9,386.51,386.8,14946.0,379.8824,379.9315,379.5485,379.8333,14946.0
2024-06-04 10:40:00,386.87,387.08,386.87,387.05,19799.0,379.902,380.1082,379.902,380.0788,19799.0
2024-06-04 10:45:00,387.09,387.09,386.56,386.63,17604.0,380.1181,380.1181,379.5976,379.6664,17604.0
2024-06-04 10:50:00,386.65,386.76,386.41,386.47,25207.0,379.686,379.794,379.4503,379.5092,25207.0
2024-06-04 10:55:00,386.44,386.44,385.87,385.94,20527.0,379.4798,379.4798,378.92,378.9888,20527.0
2024-06-04 11:00:00,385.93,386.05,385.82,385.85,23397.0,378.979,379.0968,378.8709,378.9004,23397.0
2024-06-04 11:05:00,385.86,385.94,385.6,385.85,34760.0,378.9102,378.9888,378.6549,378.9004,34760.0
2024-06-04 11:10:00,385.91,385.93,385.76,385.79,7597.0,378.9593,378.979,378.812,378.8415,7597.0
2024-06-04 11:15:00,385.77,386.2,385.77,386.18,5953.0,378.8218,379.2441,378.8218,379.2245,5953.0
2024-06-04 11:20:00,386.19,386.36,386.13,386.22,9792.0,379.2343,379.4012,379.1754,379.2637,9792.0
2024-06-04 11:25:00,386.24,386.3,385.9,385.92,8058.0,379.2834,379.3423,378.9495,378.9691,8058.0
2024-06-04 11:30:00,385.9,385.9,385.57,385.64,22467.0,378.9495,378.9495,378.6254,378.6942,22467.0
2024-06-04 11:35:00,385.55,385.83,385.41,385.81,7994.0,378.6058,378.8808,378.4683,378.8611,7994.0
2024-06-04 11:40:00,385.82,385.82,385.55,385.55,11830.0,378.8709,378.8709,378.6058,378.6058,11830.0
2024-06-04 11:45:00,385.68,385.76,385.47,385.62,6300.0,378.7335,378.812,378.5272,378.6745,6300.0
2024-06-04 11:50:00,385.61,385.81,385.58,385.73,4224.0,378.6647,378.8611,378.6353,378.7826,4224.0
2024-06-04 11:55:00,385.67,385.68,385.51,385.52,9860.0,378.7236,378.7335,378.5665,378.5763,9860.0
2024-06-04 12:00:00,385.49,385.62,385.26,385.62,18001.0,378.5469,378.6745,378.321,378.6745,18001.0
2024-06-04 12:05:00,385.61,385.68,385.33,385.43,8077.0,378.6647,378.7335,378.3898,378.488,8077.0
2024-06-04 12:10:00,385.53,385.58,385.43,385.58,1757.0,378.5862,378.6353,378.488,378.6353,1757.0
2024-06-04 12:15:00,385.66,385.72,385.56,385.64,5772.0,378.7138,378.7727,378.6156,378.6942,5772.0
2024-06-04 12:20:00,385.59,385.68,385.42,385.59,6870.0,378.6451,378.7335,378.4781,378.6451,6870.0
2024-06-04 12:25:00,385.62,386.04,385.62,385.92,12659.0,378.6745,379.087,378.6745,378.9691,12659.0
2024-06-04 12:30:00,385.89,385.89,385.79,385.88,8487.0,378.9397,378.9397,378.8415,378.9299,8487.0
2024-06-04 12:35:00,385.89,385.94,385.72,385.9,9031.0,378.9397,378.9888,378.7727,378.9495,9031.0
2024-06-04 12:40:00,385.88,386.29,385.83,386.17,16971.0,378.9299,379.3325,378.8808,379.2146,16971.0
2024-06-04 12:45:00,386.15,386.51,386.15,386.37,22341.0,379.195,379.5485,379.195,379.411,22341.0
2024-06-04 12:50:00,386.31,386.31,385.83,386.13,6734.0,379.3521,379.3521,378.8808,379.1754,6734.0
2024-06-04 12:55:00,386.19,386.29,386.15,386.22,2400.0,379.2343,379.3325,379.195,379.2637,2400.0
2024-06-04 13:00:00,386.25,386.28,385.98,386.15,18249.0,379.2932,379.3227,379.0281,379.195,18249.0
2024-06-04 13:05:00,386.2,386.2,385.84,385.97,5519.0,379.2441,379.2441,378.8906,379.0182,5519.0
2024-06-04 13:10:00,386.02,386.35,385.95,386.24,8951.0,379.0673,379.3914,378.9986,379.2834,8951.0
2024-06-04 13:15:00,386.25,386.49,386.24,386.42,3800.0,379.2932,379.5289,379.2834,379.4601,3800.0
2024-06-04 13:20:00,386.55,386.64,386.45,386.46,9990.0,379.5878,379.6762,379.4896,379.4994,9990.0
2024-06-04 13:25:00,386.46,386.84,386.32,386.84,5627.0,379.4994,379.8726,379.3619,379.8726,5627.0
2024-06-04 13:30:00,386.91,386.98,386.43,386.58,11558.0,379.9413,380.01,379.47,379.6173,11558.0
2024-06-04 13:35:00,386.55,386.72,386.53,386.69,3425.0,379.5878,379.7547,379.5682,379.7253,3425.0
2024-06-04 13:40:00,386.85,387.03,386.78,386.89,10349.0,379.8824,380.0591,379.8136,379.9217,10349.0
2024-06-04 13:45:00,386.9,386.98,386.83,386.88,5503.0,379.9315,380.01,379.8627,379.9118,5503.0
2024-06-04 13:50:00,386.94,387.02,386.9,387.01,2820.0,379.9708,380.0493,379.9315,380.0395,2820.0
2024-06-04 13:55:00,387.07,387.14,386.89,387.12,5605.0,380.0984,380.1672,379.9217,380.1475,5605.0
2024-06-04 14:00:00,387.1,387.23,386.99,387.23,5320.0,380.1279,380.2555,380.0199,380.2555,5320.0
2024-06-04 14:05:00,387.17,387.25,387.09,387.2,6701.0,380.1966,380.2752,380.1181,380.2261,6701.0
2024-06-04 14:10:00,387.18,387.4,387.13,387.32,12816.0,380.2064,380.4225,380.1573,380.3439,12816.0
2024-06-04 14:15:00,387.35,387.82,387.35,387.7,13974.0,380.3734,380.8349,380.3734,380.7171,13974.0
2024-06-04 14:20:00,387.74,388.3,387.71,388.27,31085.0,380.7564,381.3063,380.7269,381.2768,31085.0
2024-06-04 14:25:00,388.3,388.35,387.93,388.29,20167.0,381.3063,381.3554,380.9429,381.2965,20167.0
2024-06-04 14:30:00,388.3,388.37,387.99,388.01,30882.0,381.3063,381.375,381.0019,381.0215,30882.0
2024-06-04 14:35:00,388.07,388.16,387.93,388.11,19018.0,381.0804,381.1688,380.9429,381.1197,19018.0
2024-06-04 14:40:00,388.12,388.35,388.04,388.33,8803.0,381.1295,381.3554,381.051,381.3357,8803.0
2024-06-04 14:45:00,388.31,388.38,387.99,388.13,16462.0,381.3161,381.3848,381.0019,381.1393,16462.0
2024-06-04 14:50:00,388.14,388.21,387.96,387.97,15679.0,381.1492,381.2179,380.9724,380.9822,15679.0
2024-06-04 14:55:00,387.94,388.05,387.75,387.78,25930.0,380.9528,381.0608,380.7662,380.7956,25930.0
2024-06-04 15:00:00,387.76,387.78,386.65,386.7,42306.0,380.776,380.7956,379.686,379.7351,42306.0
2024-06-04 15:05:00,386.62,386.88,386.43,386.82,34357.0,379.6565,379.9118,379.47,379.8529,34357.0
2024-06-04 15:10:00,386.81,387.12,386.79,386.85,18091.0,379.8431,380.1475,379.8235,379.8824,18091.0
2024-06-04 15:15:00,386.82,387.12,386.82,386.95,9358.0,379.8529,380.1475,379.8529,379.9806,9358.0
2024-06-04 15:20:00,386.94,387.11,386.84,387.02,12597.0,379.9708,380.1377,379.8726,380.0493,12597.0
2024-06-04 15:25:00,387.06,387.13,386.88,387.02,21106.0,380.0886,380.1573,379.9118,380.0493,21106.0
2024-06-04 15:30:00,387.03,387.13,386.74,387.01,19454.0,380.0591,380.1573,379.7744,380.0395,19454.0
2024-06-04 15:35:00,386.98,387.08,386.78,386.93,8972.0,380.01,380.1082,379.8136,379.9609,8972.0
2024-06-04 15:40:00,387.08,387.63,387.06,387.62,24180.0,380.1082,380.6483,380.0886,380.6385,24180.0
2024-06-04 15:45:00,387.59,387.65,387.17,387.35,51592.0,380.6091,380.668,380.1966,380.3734,51592.0
2024-06-04 15:50:00,387.32,387.71,387.32,387.51,37883.0,380.3439,380.7269,380.3439,380.5305,37883.0
2024-06-04 15:55:00,387.54,387.59,387.35,387.5,179956.0,380.56,380.6091,380.3734,380.5207,179956.0
2024-06-05 09:30:00,388.6,388.6,387.96,388.17,62277.0,381.6009,381.6009,380.9724,381.1786,62277.0
2024-06-05 09:35:00,388.04,388.21,387.74,387.91,14854.0,381.051,381.2179,380.7564,380.9233,14854.0
2024-06-05 09:40:00,387.98,388.17,387.65,388.04,16873.0,380.992,381.1786,380.668,381.051,16873.0
2024-06-05 09:45:00,388.12,388.19,387.42,387.43,37986.0,381.1295,381.1983,380.4421,380.4519,37986.0
2024-06-05 09:50:00,387.4,387.43,387.02,387.07,37012.0,380.4225,380.4519,380.0493,380.0984,37012.0
2024-06-05 09:55:00,387.11,387.34,386.81,387.08,21113.0,380.1377,380.3636,379.8431,380.1082,21113.0
2024-06-05 10:00:00,387.0,387.0,386.16,386.77,106079.0,380.0297,380.0297,379.2048,379.8038,106079.0
2024-06-05 10:05:00,386.78,386.83,385.98,385.98,40602.0,379.8136,379.8627,379.0281,379.0281,40602.0
2024-06-05 10:10:00,386.05,386.32,385.96,386.07,17060.0,379.0968,379.3619,379.0084,379.1164,17060.0
2024-06-05 10:15:00,386.08,386.29,386.05,386.11,18492.0,379.1263,379.3325,379.0968,379.1557,18492.0
2024-06-05 10:20:00,386.1,386.71,386.09,386.48,37102.0,379.1459,379.7449,379.1361,379.5191,37102.0
2024-06-05 10:25:00,386.45,386.66,386.37,386.44,27352.0,379.4896,379.6958,379.411,379.4798,27352.0
2024-06-05 10:30:00,386.61,386.87,386.54,386.76,14144.0,379.6467,379.902,379.578,379.794,14144.0
2024-06-05 10:35:00,386.77,386.89,386.6,386.85,30963.0,379.8038,379.9217,379.6369,379.8824,30963.0
2024-06-05 10:40:00,386.89,387.07,386.52,386.57,23554.0,379.9217,380.0984,379.5583,379.6074,23554.0
2024-06-05 10:45:00,386.62,386.96,386.53,386.93,16902.0,379.6565,379.9904,379.5682,379.9609,16902.0
2024-06-05 10:50:00,386.89,387.11,386.86,387.0,8362.0,379.9217,380.1377,379.8922,380.0297,8362.0
2024-06-05 10:55:00,387.03,387.11,386.87,386.93,11913.0,380.0591,380.1377,379.902,379.9609,11913.0
2024-06-05 11:00:00,386.96,387.37,386.96,387.34,19441.0,379.9904,380.393,379.9904,380.3636,19441.0
2024-06-05 11:05:00,387.29,387.41,387.14,387.14,17470.0,380.3145,380.4323,380.1672,380.1672,17470.0
2024-06-05 11:10:00,387.15,387.55,387.15,387.54,8779.0,380.177,380.5698,380.177,380.56,8779.0
2024-06-05 11:15:00,387.49,387.85,387.49,387.69,17534.0,380.5109,380.8644,380.5109,380.7073,17534.0
2024-06-05 11:20:00,387.71,387.87,387.57,387.77,12347.0,380.7269,380.884,380.5894,380.7858,12347.0
2024-06-05 11:25:00,387.78,387.89,387.68,387.82,15012.0,380.7956,380.9037,380.6974,380.8349,15012.0
2024-06-05 11:30:00,387.83,387.87,387.73,387.73,7919.0,380.8447,380.884,380.7465,380.7465,7919.0
2024-06-05 11:35:00,387.81,388.02,387.76,387.98,29442.0,380.8251,381.0313,380.776,380.992,29442.0
2024-06-05 11:40:00,387.99,388.27,387.93,388.12,12907.0,381.0019,381.2768,380.9429,381.1295,12907.0
2024-06-05 11:45:00,388.13,388.18,388.03,388.13,9321.0,381.1393,381.1884,381.0411,381.1393,9321.0
2024-06-05 11:50:00,388.16,388.32,388.11,388.22,18462.0,381.1688,381.3259,381.1197,381.2277,18462.0
2024-06-05 11:55:00,388.15,388.41,388.15,388.26,18694.0,381.159,381.4143,381.159,381.267,18694.0
2024-06-05 12:00:00,388.28,388.28,388.1,388.11,9905.0,381.2866,381.2866,381.1099,381.1197,9905.0
2024-06-05 12:05:00,388.12,388.13,387.86,387.88,17213.0,381.1295,381.1393,380.8742,380.8938,17213.0
2024-06-05 12:10:00,387.9,387.96,387.7,387.79,29683.0,380.9135,380.9724,380.7171,380.8055,29683.0
2024-06-05 12:15:00,387.75,387.75,387.5,387.5,24235.0,380.7662,380.7662,380.5207,380.5207,24235.0
2024-06-05 12:20:00,387.53,387.76,387.5,387.76,13428.0,380.5501,380.776,380.5207,380.776,13428.0
2024-06-05 12:25:00,387.67,387.85,387.65,387.8,5644.0,380.6876,380.8644,380.668,380.8153,5644.0
2024-06-05 12:30:00,387.8,388.06,387.8,387.97,34069.0,380.8153,381.0706,380.8153,380.9822,34069.0
2024-06-05 12:35:00,388.0,388.17,387.99,388.06,26831.0,381.0117,381.1786,381.0019,381.0706,26831.0
2024-06-05 12:40:00,388.09,388.23,388.06,388.2,6753.0,381.1001,381.2375,381.0706,381.2081,6753.0
2024-06-05 12:45:00,388.17,388.26,388.09,388.21,7655.0,381.1786,381.267,381.1001,381.2179,7655.0
2024-06-05 12:50:00,388.24,388.27,387.93,387.99,6352.0,381.2474,381.2768,380.9429,381.0019,6352.0
2024-06-05 12:55:00,387.94,387.97,387.79,387.83,12745.0,380.9528,380.9822,380.8055,380.8447,12745.0
2024-06-05 13:00:00,387.81,387.92,387.71,387.86,27726.0,380.8251,380.9331,380.7269,380.8742,27726.0
2024-06-05 13:05:00,387.85,387.95,387.81,387.89,11677.0,380.8644,380.9626,380.8251,380.9037,11677.0
2024-06-05 13:10:00,387.91,387.93,387.85,387.85,12148.0,380.9233,380.9429,380.8644,380.8644,12148.0
2024-06-05 13:15:00,387.89,387.89,387.56,387.59,22169.0,380.9037,380.9037,380.5796,380.6091,22169.0
2024-06-05 13:20:00,387.6,387.69,387.38,387.65,27316.0,380.6189,380.7073,380.4028,380.668,27316.0
2024-06-05 13:25:00,387.63,387.85,387.61,387.85,8350.0,380.6483,380.8644,380.6287,380.8644,8350.0
2024-06-05 13:30:00,387.95,387.98,387.82,387.82,13576.0,380.9626,380.992,380.8349,380.8349,13576.0
2024-06-05 13:35:00,387.81,387.87,387.71,387.85,13703.0,380.8251,380.884,380.7269,380.8644,13703.0
2024-06-05 13:40:00,387.84,387.94,387.68,387.87,7140.0,380.8546,380.9528,380.6974,380.884,7140.0
2024-06-05 13:45:00,387.93,388.02,387.86,388.01,11936.0,380.9429,381.0313,380.8742,381.0215,11936.0
2024-06-05 13:50:00,387.98,388.18,387.96,388.18,24955.0,380.992,381.1884,380.9724,381.1884,24955.0
2024-06-05 13:55:00,388.19,388.2,388.09,388.16,11533.0,381.1983,381.2081,381.1001,381.1688,11533.0
2024-06-05 14:00:00,388.15,388.35,388.11,388.3,38599.0,381.159,381.3554,381.1197,381.3063,38599.0
2024-06-05 14:05:00,388.27,388.32,388.11,388.29,36440.0,381.2768,381.3259,381.1197,381.2965,36440.0
2024-06-05 14:10:00,388.31,388.38,388.24,388.29,13454.0,381.3161,381.3848,381.2474,381.2965,13454.0
2024-06-05 14:15:00,388.29,388.38,388.29,388.36,4560.0,381.2965,381.3848,381.2965,381.3652,4560.0
2024-06-05 14:20:00,388.4,388.49,388.34,388.43,13893.0,381.4045,381.4928,381.3456,381.4339,13893.0
2024-06-05 14:25:00,388.49,388.57,388.47,388.55,7399.0,381.4928,381.5714,381.4732,381.5518,7399.0
2024-06-05 14:30:00,388.55,388.97,388.55,388.88,13794.0,381.5518,381.9642,381.5518,381.8758,13794.0
2024-06-05 14:35:00,388.88,388.91,388.69,388.71,10438.0,381.8758,381.9053,381.6892,381.7089,10438.0
2024-06-05 14:40:00,388.75,388.9,388.74,388.87,9068.0,381.7482,381.8955,381.7383,381.866,9068.0
2024-06-05 14:45:00,388.84,388.86,388.68,388.71,4408.0,381.8365,381.8562,381.6794,381.7089,4408.0
2024-06-05 14:50:00,388.7,388.82,388.69,388.75,8838.0,381.6991,381.8169,381.6892,381.7482,8838.0
2024-06-05 14:55:00,388.76,388.85,388.7,388.71,8513.0,381.758,381.8464,381.6991,381.7089,8513.0
2024-06-05 15:00:00,388.69,388.96,388.64,388.75,22213.0,381.6892,381.9544,381.6401,381.7482,22213.0
2024-06-05 15:05:00,388.73,388.75,388.53,388.56,10847.0,381.7285,381.7482,381.5321,381.5616,10847.0
2024-06-05 15:10:00,388.57,388.62,388.49,388.57,13659.0,381.5714,381.6205,381.4928,381.5714,13659.0
2024-06-05 15:15:00,388.55,388.64,388.52,388.57,6503.0,381.5518,381.6401,381.5223,381.5714,6503.0
2024-06-05 15:20:00,388.57,388.58,388.45,388.48,33011.0,381.5714,381.5812,381.4536,381.483,33011.0
2024-06-05 15:25:00,388.48,388.48,388.25,388.28,25182.0,381.483,381.483,381.2572,381.2866,25182.0
2024-06-05 15:30:00,388.2,388.34,388.08,388.33,29708.0,381.2081,381.3456,381.0902,381.3357,29708.0
2024-06-05 15:35:00,388.31,388.42,388.23,388.38,11875.0,381.3161,381.4241,381.2375,381.3848,11875.0
2024-06-05 15:40:00,388.38,388.42,388.16,388.2,18761.0,381.3848,381.4241,381.1688,381.2081,18761.0
2024-06-05 15:45:00,388.18,388.2,388.01,388.15,16076.0,381.1884,381.2081,381.0215,381.159,16076.0
2024-06-05 15:50:00,388.13,388.71,387.93,388.66,50943.0,381.1393,381.7089,380.9429,381.6598,50943.0
2024-06-05 15:55:00,388.69,388.69,388.3,388.53,117258.0,381.6892,381.6892,381.3063,381.5321,117258.0
2024-06-06 09:30:00,388.81,388.82,387.89,388.27,52403.0,381.8071,381.8169,380.9037,381.2768,52403.0
2024-06-06 09:35:00,388.23,388.57,387.93,388.44,40111.0,381.2375,381.5714,380.9429,381.4438,40111.0
2024-06-06 09:40:00,388.4,389.39,388.4,389.39,31766.0,381.4045,382.3766,381.4045,382.3766,31766.0
2024-06-06 09:45:00,389.38,390.2,389.38,390.14,79718.0,382.3668,383.1721,382.3668,383.1131,79718.0
2024-06-06 09:50:00,390.11,390.38,389.8,390.29,44261.0,383.0837,383.3488,382.7793,383.2604,44261.0
2024-06-06 09:55:00,390.28,390.59,390.21,390.42,55441.0,383.2506,383.555,383.1819,383.3881,55441.0
2024-06-06 10:00:00,390.44,390.5,389.76,389.8,40384.0,383.4077,383.4666,382.74,382.7793,40384.0
2024-06-06 10:05:00,389.8,390.2,389.6,390.18,20220.0,382.7793,383.1721,382.5829,383.1524,20220.0
2024-06-06 10:10:00,390.2,390.29,389.64,389.84,12905.0,383.1721,383.2604,382.6221,382.8185,12905.0
2024-06-06 10:15:00,389.88,390.22,389.88,390.06,8783.0,382.8578,383.1917,382.8578,383.0346,8783.0
2024-06-06 10:20:00,390.08,390.14,389.8,389.99,11427.0,383.0542,383.1131,382.7793,382.9658,11427.0
2024-06-06 10:25:00,389.98,389.98,389.59,389.75,25603.0,382.956,382.956,382.573,382.7302,25603.0
2024-06-06 10:30:00,389.75,389.75,389.1,389.14,55264.0,382.7302,382.7302,382.0919,382.1311,55264.0
2024-06-06 10:35:00,389.16,389.18,388.76,388.84,35156.0,382.1508,382.1704,381.758,381.8365,35156.0
2024-06-06 10:40:00,388.9,389.0,388.64,388.87,26215.0,381.8955,381.9937,381.6401,381.866,26215.0
2024-06-06 10:45:00,388.81,389.05,388.68,389.05,13732.0,381.8071,382.0428,381.6794,382.0428,13732.0
2024-06-06 10:50:00,389.01,389.08,388.72,389.08,13590.0,382.0035,382.0722,381.7187,382.0722,13590.0
2024-06-06 10:55:00,389.09,389.15,388.79,388.81,33004.0,382.082,382.141,381.7874,381.8071,33004.0
2024-06-06 11:00:00,388.78,388.96,388.57,388.7,34850.0,381.7776,381.9544,381.5714,381.6991,34850.0
2024-06-06 11:05:00,388.69,389.03,388.65,389.02,14163.0,381.6892,382.0231,381.65,382.0133,14163.0
2024-06-06 11:10:00,388.96,389.11,388.89,389.03,4335.0,381.9544,382.1017,381.8856,382.0231,4335.0
2024-06-06 11:15:00,388.95,389.05,388.89,388.99,7004.0,381.9446,382.0428,381.8856,381.9838,7004.0
2024-06-06 11:20:00,389.08,389.18,389.06,389.16,11058.0,382.0722,382.1704,382.0526,382.1508,11058.0
2024-06-06 11:25:00,389.14,389.26,389.05,389.25,24760.0,382.1311,382.249,382.0428,382.2392,24760.0
2024-06-06 11:30:00,389.24,389.33,389.03,389.03,21500.0,382.2293,382.3177,382.0231,382.0231,21500.0
2024-06-06 11:35:00,389.04,389.29,389.0,389.19,7234.0,382.0329,382.2784,381.9937,382.1802,7234.0
2024-06-06 11:40:00,389.18,389.19,388.95,388.95,11949.0,382.1704,382.1802,381.9446,381.9446,11949.0
2024-06-06 11:45:00,388.95,389.1,388.95,389.03,10905.0,381.9446,382.0919,381.9446,382.0231,10905.0
2024-06-06 11:50:00,389.02,389.09,388.88,389.02,15772.0,382.0133,382.082,381.8758,382.0133,15772.0
2024-06-06 11:55:00,389.05,389.09,388.97,389.01,3228.0,382.0428,382.082,381.9642,382.0035,3228.0
2024-06-06 12:00:00,389.03,389.03,388.84,388.84,6433.0,382.0231,382.0231,381.8365,381.8365,6433.0
2024-06-06 12:05:00,388.82,388.83,388.65,388.8,24036.0,381.8169,381.8267,381.65,381.7973,24036.0
2024-06-06 12:10:00,388.78,388.93,388.68,388.91,10159.0,381.7776,381.9249,381.6794,381.9053,10159.0
2024-06-06 12:15:00,388.82,389.0,388.59,388.86,9582.0,381.8169,381.9937,381.591,381.8562,9582.0
2024-06-06 12:20:00,388.85,388.85,388.67,388.83,21516.0,381.8464,381.8464,381.6696,381.8267,21516.0
2024-06-06 12:25:00,388.81,388.88,388.74,388.75,21814.0,381.8071,381.8758,381.7383,381.7482,21814.0
2024-06-06 12:30:00,388.7,388.83,388.69,388.8,4748.0,381.6991,381.8267,381.6892,381.7973,4748.0
2024-06-06 12:35:00,388.78,388.94,388.78,388.9,3270.0,381.7776,381.9347,381.7776,381.8955,3270.0
2024-06-06 12:40:00,388.89,388.94,388.77,388.81,3315.0,381.8856,381.9347,381.7678,381.8071,3315.0
2024-06-06 12:45:00,388.89,388.95,388.82,388.87,10638.0,381.8856,381.9446,381.8169,381.866,10638.0
2024-06-06 12:50:00,388.9,388.92,388.83,388.88,3911.0,381.8955,381.9151,381.8267,381.8758,3911.0
2024-06-06 12:55:00,388.81,388.83,388.66,388.82,4983.0,381.8071,381.8267,381.6598,381.8169,4983.0
2024-06-06 13:00:00,388.78,388.89,388.65,388.89,5985.0,381.7776,381.8856,381.65,381.8856,5985.0
2024-06-06 13:05:00,388.81,388.81,388.64,388.67,6144.0,381.8071,381.8071,381.6401,381.6696,6144.0
2024-06-06 13:10:00,388.62,388.77,388.58,388.74,3181.0,381.6205,381.7678,381.5812,381.7383,3181.0
2024-06-06 13:15:00,388.75,388.86,388.73,388.76,18775.0,381.7482,381.8562,381.7285,381.758,18775.0
2024-06-06 13:20:00,388.75,388.93,388.65,388.93,9565.0,381.7482,381.9249,381.65,381.9249,9565.0
2024-06-06 13:25:00,388.95,389.15,388.94,389.06,14209.0,381.9446,382.141,381.9347,382.0526,14209.0
2024-06-06 13:30:00,389.06,389.09,388.94,389.03,17890.0,382.0526,382.082,381.9347,382.0231,17890.0
2024-06-06 13:35:00,389.03,389.15,388.94,389.09,14297.0,382.0231,382.141,381.9347,382.082,14297.0
2024-06-06 13:40:00,389.08,389.12,388.97,389.12,9843.0,382.0722,382.1115,381.9642,382.1115,9843.0
2024-06-06 13:45:00,389.09,389.12,388.99,389.08,8605.0,382.082,382.1115,381.9838,382.0722,8605.0
2024-06-06 13:50:00,389.07,389.17,389.07,389.17,14831.0,382.0624,382.1606,382.0624,382.1606,14831.0
2024-06-06 13:55:00,389.17,389.2,388.94,388.94,9088.0,382.1606,382.1901,381.9347,381.9347,9088.0
2024-06-06 14:00:00,388.93,388.99,388.79,388.8,15468.0,381.9249,381.9838,381.7874,381.7973,15468.0
2024-06-06 14:05:00,388.75,388.75,387.93,387.94,50145.0,381.7482,381.7482,380.9429,380.9528,50145.0
2024-06-06 14:10:00,387.91,388.15,387.78,388.06,21063.0,380.9233,381.159,380.7956,381.0706,21063.0
2024-06-06 14:15:00,388.05,388.3,387.91,388.28,14422.0,381.0608,381.3063,380.9233,381.2866,14422.0
2024-06-06 14:20:00,388.27,388.5,388.21,388.42,7871.0,381.2768,381.5027,381.2179,381.4241,7871.0
2024-06-06 14:25:00,388.38,388.51,388.37,388.48,9331.0,381.3848,381.5125,381.375,381.483,9331.0
2024-06-06 14:30:00,388.38,388.58,388.29,388.58,5159.0,381.3848,381.5812,381.2965,381.5812,5159.0
2024-06-06 14:35:00,388.62,388.72,388.54,388.69,22948.0,381.6205,381.7187,381.5419,381.6892,22948.0
2024-06-06 14:40:00,388.7,388.93,388.7,388.71,12961.0,381.6991,381.9249,381.6991,381.7089,12961.0
2024-06-06 14:45:00,388.75,389.04,388.75,388.98,31366.0,381.7482,382.0329,381.7482,381.974,31366.0
2024-06-06 14:50:00,389.0,389.39,388.99,389.39,75320.0,381.9937,382.3766,381.9838,382.3766,75320.0
2024-06-06 14:55:00,389.35,389.46,389.33,389.36,13762.0,382.3374,382.4454,382.3177,382.3472,13762.0
2024-06-06 15:00:00,389.34,389.38,389.28,389.28,16361.0,382.3275,382.3668,382.2686,382.2686,16361.0
2024-06-06 15:05:00,389.3,389.53,389.3,389.51,21715.0,382.2883,382.5141,382.2883,382.4945,21715.0
2024-06-06 15:10:00,389.48,389.53,389.22,389.22,36627.0,382.465,382.5141,382.2097,382.2097,36627.0
2024-06-06 15:15:00,389.22,389.4,389.22,389.32,8013.0,382.2097,382.3865,382.2097,382.3079,8013.0
2024-06-06 15:20:00,389.33,389.39,389.28,389.33,10128.0,382.3177,382.3766,382.2686,382.3177,10128.0
2024-06-06 15:25:00,389.35,389.57,389.24,389.47,22897.0,382.3374,382.5534,382.2293,382.4552,22897.0
2024-06-06 15:30:00,389.47,389.47,389.28,389.29,26104.0,382.4552,382.4552,382.2686,382.2784,26104.0
2024-06-06 15:35:00,389.28,389.4,389.14,389.32,12881.0,382.2686,382.3865,382.1311,382.3079,12881.0
2024-06-06 15:40:00,389.29,389.37,389.2,389.37,19542.0,382.2784,382.357,382.1901,382.357,19542.0
2024-06-06 15:45:00,389.32,389.45,389.21,389.34,41103.0,382.3079,382.4356,382.1999,382.3275,41103.0
2024-06-06 15:50:00,389.35,389.4,389.14,389.26,50884.0,382.3374,382.3865,382.1311,382.249,50884.0
2024-06-06 15:55:00,389.25,389.38,389.02,389.34,126802.0,382.2392,382.3668,382.0133,382.3275,126802.0
2024-06-07 09:30:00,388.88,388.88,388.14,388.39,53666.0,381.8758,381.8758,381.1492,381.3947,53666.0
2024-06-07 09:35:00,388.46,388.51,387.89,388.3,66629.0,381.4634,381.5125,380.9037,381.3063,66629.0
2024-06-07 09:40:00,388.23,389.32,388.23,389.26,61117.0,381.2375,382.3079,381.2375,382.249,61117.0
2024-06-07 09:45:00,389.15,389.18,388.66,388.76,22451.0,382.141,382.1704,381.6598,381.758,22451.0
2024-06-07 09:50:00,388.75,388.92,388.52,388.54,23318.0,381.7482,381.9151,381.5223,381.5419,23318.0
2024-06-07 09:55:00,388.64,389.2,388.45,389.17,29659.0,381.6401,382.1901,381.4536,382.1606,29659.0
2024-06-07 10:00:00,389.13,389.3,389.02,389.16,24584.0,382.1213,382.2883,382.0133,382.1508,24584.0
2024-06-07 10:05:00,389.21,389.64,389.15,389.6,22161.0,382.1999,382.6221,382.141,382.5829,22161.0
2024-06-07 10:10:00,389.59,389.78,389.41,389.77,15158.0,382.573,382.7596,382.3963,382.7498,15158.0
2024-06-07 10:15:00,389.75,390.01,389.69,389.98,14347.0,382.7302,382.9855,382.6712,382.956,14347.0
2024-06-07 10:20:00,389.96,390.36,389.92,390.3,30085.0,382.9364,383.3292,382.8971,383.2702,30085.0
2024-06-07 10:25:00,390.21,390.39,390.2,390.35,12961.0,383.1819,383.3586,383.1721,383.3193,12961.0
2024-06-07 10:30:00,390.3,390.3,389.85,389.95,23040.0,383.2702,383.2702,382.8284,382.9266,23040.0
2024-06-07 10:35:00,389.96,390.76,389.94,390.73,50982.0,382.9364,383.722,382.9167,383.6925,50982.0
2024-06-07 10:40:00,390.75,391.25,390.75,391.24,34202.0,383.7121,384.2031,383.7121,384.1933,34202.0
2024-06-07 10:45:00,391.21,391.62,391.15,391.43,59218.0,384.1639,384.5665,384.1049,384.3799,59218.0
2024-06-07 10:50:00,391.32,391.33,390.78,390.8,28256.0,384.2719,384.2817,383.7416,383.7612,28256.0
2024-06-07 10:55:00,390.77,390.84,390.31,390.34,38966.0,383.7318,383.8005,383.2801,383.3095,38966.0
2024-06-07 11:00:00,390.32,390.32,389.81,389.98,47798.0,383.2899,383.2899,382.7891,382.956,47798.0
2024-06-07 11:05:00,389.97,389.98,389.53,389.76,19863.0,382.9462,382.956,382.5141,382.74,19863.0
2024-06-07 11:10:00,389.68,389.81,389.49,389.78,17907.0,382.6614,382.7891,382.4748,382.7596,17907.0
2024-06-07 11:15:00,389.77,389.88,389.68,389.74,15291.0,382.7498,382.8578,382.6614,382.7203,15291.0
2024-06-07 11:20:00,389.66,390.05,389.63,390.05,4106.0,382.6418,383.0248,382.6123,383.0248,4106.0
2024-06-07 11:25:00,390.11,390.22,390.0,390.14,6082.0,383.0837,383.1917,382.9757,383.1131,6082.0
2024-06-07 11:30:00,390.14,390.41,390.11,390.16,11051.0,383.1131,383.3783,383.0837,383.1328,11051.0
2024-06-07 11:35:00,390.22,390.25,389.87,390.01,15374.0,383.1917,383.2211,382.848,382.9855,15374.0
2024-06-07 11:40:00,389.99,390.13,389.92,389.92,4187.0,382.9658,383.1033,382.8971,382.8971,4187.0
2024-06-07 11:45:00,390.0,390.09,389.93,390.05,2943.0,382.9757,383.064,382.9069,383.0248,2943.0
2024-06-07 11:50:00,390.1,390.1,389.84,389.87,2330.0,383.0739,383.0739,382.8185,382.848,2330.0
2024-06-07 11:55:00,389.86,390.18,389.86,390.09,7754.0,382.8382,383.1524,382.8382,383.064,7754.0
2024-06-07 12:00:00,390.04,390.06,389.78,389.92,7584.0,383.0149,383.0346,382.7596,382.8971,7584.0
2024-06-07 12:05:00,389.94,390.09,389.83,390.03,6698.0,382.9167,383.064,382.8087,383.0051,6698.0
2024-06-07 12:10:00,390.03,390.03,389.82,389.82,29604.0,383.0051,383.0051,382.7989,382.7989,29604.0
2024-06-07 12:15:00,389.87,390.03,389.86,389.91,3069.0,382.848,383.0051,382.8382,382.8873,3069.0
2024-06-07 12:20:00,389.93,389.93,389.76,389.86,6993.0,382.9069,382.9069,382.74,382.8382,6993.0
2024-06-07 12:25:00,389.94,390.06,389.94,390.06,1497.0,382.9167,383.0346,382.9167,383.0346,1497.0
2024-06-07 12:30:00,390.09,390.31,389.92,389.92,26399.0,383.064,383.2801,382.8971,382.8971,26399.0
2024-06-07 12:35:00,389.9,389.91,389.67,389.84,16183.0,382.8775,382.8873,382.6516,382.8185,16183.0
2024-06-07 12:40:00,389.84,389.92,389.7,389.9,5858.0,382.8185,382.8971,382.6811,382.8775,5858.0
2024-06-07 12:45:00,389.88,389.89,389.52,389.66,9370.0,382.8578,382.8676,382.5043,382.6418,9370.0
2024-06-07 12:50:00,389.7,390.0,389.67,390.0,11408.0,382.6811,382.9757,382.6516,382.9757,11408.0
2024-06-07 12:55:00,390.03,390.26,390.0,390.26,10844.0,383.0051,383.231,382.9757,383.231,10844.0
2024-06-07 13:00:00,390.14,390.14,389.82,389.85,4253.0,383.1131,383.1131,382.7989,382.8284,4253.0
2024-06-07 13:05:00,389.82,390.03,389.82,389.86,4067.0,382.7989,383.0051,382.7989,382.8382,4067.0
2024-06-07 13:10:00,389.82,390.03,389.82,390.02,2161.0,382.7989,383.0051,382.7989,382.9953,2161.0
2024-06-07 13:15:00,390.06,390.19,390.01,390.19,5108.0,383.0346,383.1622,382.9855,383.1622,5108.0
2024-06-07 13:20:00,390.17,390.66,390.08,390.62,35473.0,383.1426,383.6238,383.0542,383.5845,35473.0
2024-06-07 13:25:00,390.45,390.45,390.23,390.28,9419.0,383.4175,383.4175,383.2015,383.2506,9419.0
2024-06-07 13:30:00,390.24,390.35,390.17,390.29,12219.0,383.2113,383.3193,383.1426,383.2604,12219.0
2024-06-07 13:35:00,390.3,390.34,390.07,390.13,15623.0,383.2702,383.3095,383.0444,383.1033,15623.0
2024-06-07 13:40:00,390.16,390.22,390.02,390.16,10080.0,383.1328,383.1917,382.9953,383.1328,10080.0
2024-06-07 13:45:00,390.18,390.19,390.02,390.14,4500.0,383.1524,383.1622,382.9953,383.1131,4500.0
2024-06-07 13:50:00,390.12,390.27,390.1,390.15,8429.0,383.0935,383.2408,383.0739,383.123,8429.0
2024-06-07 13:55:00,390.08,390.26,390.08,390.14,5440.0,383.0542,383.231,383.0542,383.1131,5440.0
2024-06-07 14:00:00,390.03,390.03,389.48,389.49,46357.0,383.0051,383.0051,382.465,382.4748,46357.0
2024-06-07 14:05:00,389.43,389.43,388.94,389.11,25132.0,382.4159,382.4159,381.9347,382.1017,25132.0
2024-06-07 14:10:00,389.15,389.18,388.72,388.76,15829.0,382.141,382.1704,381.7187,381.758,15829.0
2024-06-07 14:15:00,388.78,389.07,388.69,388.94,15472.0,381.7776,382.0624,381.6892,381.9347,15472.0
2024-06-07 14:20:00,388.97,389.37,388.96,389.29,16940.0,381.9642,382.357,381.9544,382.2784,16940.0
2024-06-07 14:25:00,389.31,389.59,389.31,389.55,8563.0,382.2981,382.573,382.2981,382.5338,8563.0
2024-06-07 14:30:00,389.41,389.56,389.41,389.47,4229.0,382.3963,382.5436,382.3963,382.4552,4229.0
2024-06-07 14:35:00,389.54,389.73,389.53,389.69,10499.0,382.5239,382.7105,382.5141,382.6712,10499.0
2024-06-07 14:40:00,389.66,389.82,389.64,389.82,4755.0,382.6418,382.7989,382.6221,382.7989,4755.0
2024-06-07 14:45:00,389.88,389.93,389.81,389.89,3978.0,382.8578,382.9069,382.7891,382.8676,3978.0
2024-06-07 14:50:00,389.89,389.96,389.69,389.93,16170.0,382.8676,382.9364,382.6712,382.9069,16170.0
2024-06-07 14:55:00,389.93,389.94,389.76,389.81,8760.0,382.9069,382.9167,382.74,382.7891,8760.0
2024-06-07 15:00:00,389.77,389.98,389.58,389.9,11622.0,382.7498,382.956,382.5632,382.8775,11622.0
2024-06-07 15:05:00,389.78,389.79,389.41,389.43,13092.0,382.7596,382.7694,382.3963,382.4159,13092.0
2024-06-07 15:10:00,389.46,389.57,388.95,389.19,12170.0,382.4454,382.5534,381.9446,382.1802,12170.0
2024-06-07 15:15:00,389.2,389.48,389.11,389.16,26402.0,382.1901,382.465,382.1017,382.1508,26402.0
2024-06-07 15:20:00,389.12,389.17,388.89,389.02,17668.0,382.1115,382.1606,381.8856,382.0133,17668.0
2024-06-07 15:25:00,388.98,389.33,388.89,389.22,8249.0,381.974,382.3177,381.8856,382.2097,8249.0
2024-06-07 15:30:00,389.18,389.32,389.06,389.22,11455.0,382.1704,382.3079,382.0526,382.2097,11455.0
2024-06-07 15:35:00,389.07,389.21,388.84,388.87,12468.0,382.0624,382.1999,381.8365,381.866,12468.0
2024-06-07 15:40:00,388.95,388.96,388.69,388.76,15720.0,381.9446,381.9544,381.6892,381.758,15720.0
2024-06-07 15:45:00,388.73,388.79,388.5,388.57,16909.0,381.7285,381.7874,381.5027,381.5714,16909.0
2024-06-07 15:50:00,388.53,388.85,388.46,388.75,28564.0,381.5321,381.8464,381.4634,381.7482,28564.0
2024-06-07 15:55:00,388.79,388.86,388.32,388.52,77110.0,381.7874,381.8562,381.3259,381.5223,77110.0
2024-06-10 09:30:00,387.96,388.48,387.54,387.62,85445.0,380.9724,381.483,380.56,380.6385,85445.0
2024-06-10 09:35:00,387.57,387.89,387.34,387.54,55396.0,380.5894,380.9037,380.3636,380.56,55396.0
2024-06-10 09:40:00,387.45,388.13,387.19,388.13,36332.0,380.4716,381.1393,380.2163,381.1393,36332.0
2024-06-10 09:45:00,388.11,388.31,387.8,388.26,28583.0,381.1197,381.3161,380.8153,381.267,28583.0
2024-06-10 09:50:00,388.34,388.8,388.29,388.6,51323.0,381.3456,381.7973,381.2965,381.6009,51323.0
2024-06-10 09:55:00,388.66,388.88,388.35,388.85,18275.0,381.6598,381.8758,381.3554,381.8464,18275.0
2024-06-10 10:00:00,388.86,388.93,388.75,388.81,14782.0,381.8562,381.9249,381.7482,381.8071,14782.0
2024-06-10 10:05:00,388.85,389.1,388.85,388.87,17196.0,381.8464,382.0919,381.8464,381.866,17196.0
2024-06-10 10:10:00,388.87,388.91,388.48,388.64,20102.0,381.866,381.9053,381.483,381.6401,20102.0
2024-06-10 10:15:00,388.66,388.91,388.54,388.58,3441.0,381.6598,381.9053,381.5419,381.5812,3441.0
2024-06-10 10:20:00,388.59,388.6,388.21,388.38,7601.0,381.591,381.6009,381.2179,381.3848,7601.0
2024-06-10 10:25:00,388.43,388.43,388.21,388.23,2274.0,381.4339,381.4339,381.2179,381.2375,2274.0
2024-06-10 10:30:00,388.16,388.29,388.12,388.28,9625.0,381.1688,381.2965,381.1295,381.2866,9625.0
2024-06-10 10:35:00,388.27,388.3,387.91,387.91,11887.0,381.2768,381.3063,380.9233,380.9233,11887.0
2024-06-10 10:40:00,387.93,387.98,387.78,387.97,13858.0,380.9429,380.992,380.7956,380.9822,13858.0
2024-06-10 10:45:00,387.97,388.09,387.9,388.03,7987.0,380.9822,381.1001,380.9135,381.0411,7987.0
2024-06-10 10:50:00,387.99,387.99,387.8,387.88,5220.0,381.0019,381.0019,380.8153,380.8938,5220.0
2024-06-10 10:55:00,387.87,387.87,387.47,387.48,15927.0,380.884,380.884,380.4912,380.501,15927.0
2024-06-10 11:00:00,387.47,387.7,387.47,387.69,12757.0,380.4912,380.7171,380.4912,380.7073,12757.0
2024-06-10 11:05:00,387.71,387.86,387.71,387.72,9258.0,380.7269,380.8742,380.7269,380.7367,9258.0
2024-06-10 11:10:00,387.75,387.75,387.5,387.5,9452.0,380.7662,380.7662,380.5207,380.5207,9452.0
2024-06-10 11:15:00,387.49,387.78,387.49,387.78,7408.0,380.5109,380.7956,380.5109,380.7956,7408.0
2024-06-10 11:20:00,387.7,387.82,387.7,387.79,4443.0,380.7171,380.8349,380.7171,380.8055,4443.0
2024-06-10 11:25:00,387.79,387.89,387.78,387.86,7405.0,380.8055,380.9037,380.7956,380.8742,7405.0
2024-06-10 11:30:00,387.95,388.21,387.95,388.1,10133.0,380.9626,381.2179,380.9626,381.1099,10133.0
2024-06-10 11:35:00,388.09,388.13,387.91,388.06,7763.0,381.1001,381.1393,380.9233,381.0706,7763.0
2024-06-10 11:40:00,388.06,388.18,388.03,388.14,7524.0,381.0706,381.1884,381.0411,381.1492,7524.0
2024-06-10 11:45:00,388.16,388.19,388.05,388.13,2991.0,381.1688,381.1983,381.0608,381.1393,2991.0
2024-06-10 11:50:00,388.19,388.4,388.18,388.4,14171.0,381.1983,381.4045,381.1884,381.4045,14171.0
2024-06-10 11:55:00,388.44,388.52,388.31,388.43,7757.0,381.4438,381.5223,381.3161,381.4339,7757.0
2024-06-10 12:00:00,388.43,388.48,388.24,388.28,3906.0,381.4339,381.483,381.2474,381.2866,3906.0
2024-06-10 12:05:00,388.3,388.4,388.29,388.31,5183.0,381.3063,381.4045,381.2965,381.3161,5183.0
2024-06-10 12:10:00,388.34,388.39,388.26,388.39,3092.0,381.3456,381.3947,381.267,381.3947,3092.0
2024-06-10 12:15:00,388.4,388.42,388.2,388.21,7001.0,381.4045,381.4241,381.2081,381.2179,7001.0
2024-06-10 12:20:00,388.3,388.32,388.19,388.19,4748.0,381.3063,381.3259,381.1983,381.1983,4748.0
2024-06-10 12:25:00,388.21,388.25,388.08,388.21,8046.0,381.2179,381.2572,381.0902,381.2179,8046.0
2024-06-10 12:30:00,388.23,388.23,388.11,388.16,3999.0,381.2375,381.2375,381.1197,381.1688,3999.0
2024-06-10 12:35:00,388.1,388.19,388.02,388.19,3040.0,381.1099,381.1983,381.0313,381.1983,3040.0
2024-06-10 12:40:00,388.2,388.25,388.1,388.19,1792.0,381.2081,381.2572,381.1099,381.1983,1792.0
2024-06-10 12:45:00,388.19,388.19,388.08,388.1,2034.0,381.1983,381.1983,381.0902,381.1099,2034.0
2024-06-10 12:50:00,388.08,388.24,388.07,388.23,3097.0,381.0902,381.2474,381.0804,381.2375,3097.0
2024-06-10 12:55:00,388.22,388.28,388.12,388.12,14994.0,381.2277,381.2866,381.1295,381.1295,14994.0
2024-06-10 13:00:00,388.11,388.14,387.92,388.09,19413.0,381.1197,381.1492,380.9331,381.1001,19413.0
2024-06-10 13:05:00,388.09,388.11,387.96,387.99,1305.0,381.1001,381.1197,380.9724,381.0019,1305.0
2024-06-10 13:10:00,387.94,388.0,387.83,387.89,10121.0,380.9528,381.0117,380.8447,380.9037,10121.0
2024-06-10 13:15:00,387.89,388.05,387.82,388.04,4160.0,380.9037,381.0608,380.8349,381.051,4160.0
2024-06-10 13:20:00,388.07,388.34,388.07,388.23,7795.0,381.0804,381.3456,381.0804,381.2375,7795.0
2024-06-10 13:25:00,388.19,388.27,388.18,388.27,2208.0,381.1983,381.2768,381.1884,381.2768,2208.0
2024-06-10 13:30:00,388.29,388.33,388.2,388.31,9910.0,381.2965,381.3357,381.2081,381.3161,9910.0
2024-06-10 13:35:00,388.32,388.5,388.32,388.44,7518.0,381.3259,381.5027,381.3259,381.4438,7518.0
2024-06-10 13:40:00,388.45,388.67,388.4,388.61,14066.0,381.4536,381.6696,381.4045,381.6107,14066.0
2024-06-10 13:45:00,388.63,389.21,388.63,389.09,16145.0,381.6303,382.1999,381.6303,382.082,16145.0
2024-06-10 13:50:00,389.1,389.11,388.91,389.04,2450.0,382.0919,382.1017,381.9053,382.0329,2450.0
2024-06-10 13:55:00,389.06,389.06,388.87,388.89,3124.0,382.0526,382.0526,381.866,381.8856,3124.0
2024-06-10 14:00:00,388.89,388.9,388.71,388.88,11801.0,381.8856,381.8955,381.7089,381.8758,11801.0
2024-06-10 14:05:00,388.88,389.17,388.86,389.02,12310.0,381.8758,382.1606,381.8562,382.0133,12310.0
2024-06-10 14:10:00,389.0,389.03,388.84,389.01,11029.0,381.9937,382.0231,381.8365,382.0035,11029.0
2024-06-10 14:15:00,389.03,389.17,389.03,389.08,5799.0,382.0231,382.1606,382.0231,382.0722,5799.0
2024-06-10 14:20:00,388.99,389.1,388.94,388.98,9491.0,381.9838,382.0919,381.9347,381.974,9491.0
2024-06-10 14:25:00,388.98,389.06,388.74,388.84,11733.0,381.974,382.0526,381.7383,381.8365,11733.0
2024-06-10 14:30:00,388.84,389.07,388.79,389.05,7114.0,381.8365,382.0624,381.7874,382.0428,7114.0
2024-06-10 14:35:00,389.07,389.15,388.94,388.95,7559.0,382.0624,382.141,381.9347,381.9446,7559.0
2024-06-10 14:40:00,388.93,388.94,388.84,388.93,5315.0,381.9249,381.9347,381.8365,381.9249,5315.0
2024-06-10 14:45:00,388.94,389.03,388.91,389.03,3800.0,381.9347,382.0231,381.9053,382.0231,3800.0
2024-06-10 14:50:00,389.01,389.15,389.0,389.08,8608.0,382.0035,382.141,381.9937,382.0722,8608.0
2024-06-10 14:55:00,389.0,389.19,389.0,389.11,4104.0,381.9937,382.1802,381.9937,382.1017,4104.0
2024-06-10 15:00:00,389.03,389.26,389.01,389.21,10978.0,382.0231,382.249,382.0035,382.1999,10978.0
2024-06-10 15:05:00,389.23,389.23,389.05,389.05,2143.0,382.2195,382.2195,382.0428,382.0428,2143.0
2024-06-10 15:10:00,389.0,389.21,388.93,389.21,19439.0,381.9937,382.1999,381.9249,382.1999,19439.0
2024-06-10 15:15:00,389.26,389.36,388.93,389.02,26073.0,382.249,382.3472,381.9249,382.0133,26073.0
2024-06-10 15:20:00,389.03,389.14,388.89,388.89,7601.0,382.0231,382.1311,381.8856,381.8856,7601.0
2024-06-10 15:25:00,388.87,389.06,388.86,389.05,3710.0,381.866,382.0526,381.8562,382.0428,3710.0
2024-06-10 15:30:00,389.04,389.04,388.92,388.95,3388.0,382.0329,382.0329,381.9151,381.9446,3388.0
2024-06-10 15:35:00,388.94,388.95,388.78,388.8,9043.0,381.9347,381.9446,381.7776,381.7973,9043.0
2024-06-10 15:40:00,388.85,389.01,388.76,388.86,12871.0,381.8464,382.0035,381.758,381.8562,12871.0
2024-06-10 15:45:00,388.83,388.91,388.72,388.72,19950.0,381.8267,381.9053,381.7187,381.7187,19950.0
2024-06-10 15:50:00,388.65,389.14,388.62,389.07,82125.0,381.65,382.1311,381.6205,382.0624,82125.0
2024-06-10 15:55:00,389.08,389.34,388.9,389.3,114910.0,382.0722,382.3275,381.8955,382.2883,114910.0
2024-06-11 09:30:00,387.66,387.82,386.3,386.38,127653.0,380.6778,380.8349,379.3423,379.4209,127653.0
2024-06-11 09:35:00,386.28,386.69,386.15,386.63,49320.0,379.3227,379.7253,379.195,379.6664,49320.0
2024-06-11 09:40:00,386.64,386.72,385.84,386.11,75661.0,379.6762,379.7547,378.8906,379.1557,75661.0
2024-06-11 09:45:00,386.08,386.09,384.89,385.15,139676.0,379.1263,379.1361,377.9577,378.213,139676.0
2024-06-11 09:50:00,385.16,385.94,385.0,385.79,177466.0,378.2228,378.9888,378.0657,378.8415,177466.0
2024-06-11 09:55:00,385.8,385.92,385.41,385.91,61428.0,378.8513,378.9691,378.4683,378.9593,61428.0
2024-06-11 10:00:00,385.88,386.06,385.38,385.42,53845.0,378.9299,379.1066,378.4389,378.4781,53845.0
2024-06-11 10:05:00,385.46,386.02,385.46,385.95,39242.0,378.5174,379.0673,378.5174,378.9986,39242.0
2024-06-11 10:10:00,386.07,386.51,385.93,386.5,40475.0,379.1164,379.5485,378.979,379.5387,40475.0
2024-06-11 10:15:00,386.5,386.5,386.21,386.38,22010.0,379.5387,379.5387,379.2539,379.4209,22010.0
2024-06-11 10:20:00,386.41,386.56,386.21,386.56,24359.0,379.4503,379.5976,379.2539,379.5976,24359.0
2024-06-11 10:25:00,386.56,386.81,386.53,386.56,27839.0,379.5976,379.8431,379.5682,379.5976,27839.0
2024-06-11 10:30:00,386.5,386.88,386.34,386.87,10728.0,379.5387,379.9118,379.3816,379.902,10728.0
2024-06-11 10:35:00,386.88,387.09,386.74,386.99,20475.0,379.9118,380.1181,379.7744,380.0199,20475.0
2024-06-11 10:40:00,386.96,387.41,386.94,387.29,27472.0,379.9904,380.4323,379.9708,380.3145,27472.0
2024-06-11 10:45:00,387.3,387.34,387.06,387.14,15748.0,380.3243,380.3636,380.0886,380.1672,15748.0
2024-06-11 10:50:00,387.21,387.32,387.09,387.32,8702.0,380.2359,380.3439,380.1181,380.3439,8702.0
2024-06-11 10:55:00,387.34,387.39,387.26,387.31,12026.0,380.3636,380.4127,380.285,380.3341,12026.0
2024-06-11 11:00:00,387.33,387.52,387.29,387.33,11544.0,380.3537,380.5403,380.3145,380.3537,11544.0
2024-06-11 11:05:00,387.34,387.34,387.15,387.32,12370.0,380.3636,380.3636,380.177,380.3439,12370.0
2024-06-11 11:10:00,387.34,387.35,386.98,387.02,12742.0,380.3636,380.3734,380.01,380.0493,12742.0
2024-06-11 11:15:00,387.04,387.24,387.02,387.2,6583.0,380.069,380.2654,380.0493,380.2261,6583.0
2024-06-11 11:20:00,387.21,387.21,387.03,387.11,6565.0,380.2359,380.2359,380.0591,380.1377,6565.0
2024-06-11 11:25:00,387.11,387.15,386.8,386.88,26901.0,380.1377,380.177,379.8333,379.9118,26901.0
2024-06-11 11:30:00,386.94,387.19,386.91,387.06,6006.0,379.9708,380.2163,379.9413,380.0886,6006.0
2024-06-11 11:35:00,387.08,387.16,386.87,386.98,5864.0,380.1082,380.1868,379.902,380.01,5864.0
2024-06-11 11:40:00,386.9,387.23,386.9,387.15,26884.0,379.9315,380.2555,379.9315,380.177,26884.0
2024-06-11 11:45:00,387.08,387.27,387.05,387.11,4879.0,380.1082,380.2948,380.0788,380.1377,4879.0
2024-06-11 11:50:00,387.08,387.21,387.03,387.13,4911.0,380.1082,380.2359,380.0591,380.1573,4911.0
2024-06-11 11:55:00,387.05,387.05,386.96,387.01,2177.0,380.0788,380.0788,379.9904,380.0395,2177.0
2024-06-11 12:00:00,386.91,386.91,386.75,386.84,6137.0,379.9413,379.9413,379.7842,379.8726,6137.0
2024-06-11 12:05:00,386.91,386.91,386.73,386.82,4097.0,379.9413,379.9413,379.7645,379.8529,4097.0
2024-06-11 12:10:00,386.83,386.83,386.66,386.71,23670.0,379.8627,379.8627,379.6958,379.7449,23670.0
2024-06-11 12:15:00,386.7,386.75,386.37,386.39,11680.0,379.7351,379.7842,379.411,379.4307,11680.0
2024-06-11 12:20:00,386.46,386.48,386.23,386.28,9558.0,379.4994,379.5191,379.2736,379.3227,9558.0
2024-06-11 12:25:00,386.3,386.35,386.17,386.22,7937.0,379.3423,379.3914,379.2146,379.2637,7937.0
2024-06-11 12:30:00,386.16,386.27,386.11,386.25,11432.0,379.2048,379.3128,379.1557,379.2932,11432.0
2024-06-11 12:35:00,386.32,386.45,386.25,386.44,5838.0,379.3619,379.4896,379.2932,379.4798,5838.0
2024-06-11 12:40:00,386.43,386.52,386.37,386.48,10585.0,379.47,379.5583,379.411,379.5191,10585.0
2024-06-11 12:45:00,386.47,386.48,386.11,386.23,9324.0,379.5092,379.5191,379.1557,379.2736,9324.0
2024-06-11 12:50:00,386.22,386.43,386.2,386.43,11425.0,379.2637,379.47,379.2441,379.47,11425.0
2024-06-11 12:55:00,386.41,386.48,386.37,386.46,7683.0,379.4503,379.5191,379.411,379.4994,7683.0
2024-06-11 13:00:00,386.5,386.79,386.17,386.75,24413.0,379.5387,379.8235,379.2146,379.7842,24413.0
2024-06-11 13:05:00,386.73,386.87,386.57,386.61,17659.0,379.7645,379.902,379.6074,379.6467,17659.0
2024-06-11 13:10:00,386.58,386.82,386.57,386.62,19783.0,379.6173,379.8529,379.6074,379.6565,19783.0
2024-06-11 13:15:00,386.68,386.68,386.51,386.58,6615.0,379.7154,379.7154,379.5485,379.6173,6615.0
2024-06-11 13:20:00,386.6,386.6,386.29,386.29,7389.0,379.6369,379.6369,379.3325,379.3325,7389.0
2024-06-11 13:25:00,386.37,386.54,386.35,386.54,7468.0,379.411,379.578,379.3914,379.578,7468.0
2024-06-11 13:30:00,386.53,386.66,386.53,386.61,5555.0,379.5682,379.6958,379.5682,379.6467,5555.0
2024-06-11 13:35:00,386.6,386.87,386.57,386.87,3505.0,379.6369,379.902,379.6074,379.902,3505.0
2024-06-11 13:40:00,386.88,387.0,386.75,387.0,6216.0,379.9118,380.0297,379.7842,380.0297,6216.0
2024-06-11 13:45:00,387.04,387.07,386.96,387.05,7845.0,380.069,380.0984,379.9904,380.0788,7845.0
2024-06-11 13:50:00,387.05,387.27,387.05,387.19,7636.0,380.0788,380.2948,380.0788,380.2163,7636.0
2024-06-11 13:55:00,387.21,387.21,387.11,387.13,7898.0,380.2359,380.2359,380.1377,380.1573,7898.0
2024-06-11 14:00:00,387.13,387.42,387.12,387.42,4359.0,380.1573,380.4421,380.1475,380.4421,4359.0
2024-06-11 14:05:00,387.38,387.38,387.07,387.13,22037.0,380.4028,380.4028,380.0984,380.1573,22037.0
2024-06-11 14:10:00,387.17,387.5,387.13,387.5,10870.0,380.1966,380.5207,380.1573,380.5207,10870.0
2024-06-11 14:15:00,387.52,387.64,387.39,387.57,16423.0,380.5403,380.6582,380.4127,380.5894,16423.0
2024-06-11 14:20:00,387.54,387.78,387.54,387.72,9963.0,380.56,380.7956,380.56,380.7367,9963.0
2024-06-11 14:25:00,387.7,387.89,387.63,387.84,8152.0,380.7171,380.9037,380.6483,380.8546,8152.0
2024-06-11 14:30:00,387.89,388.14,387.82,387.87,15270.0,380.9037,381.1492,380.8349,380.884,15270.0
2024-06-11 14:35:00,387.93,387.94,387.79,387.92,2948.0,380.9429,380.9528,380.8055,380.9331,2948.0
2024-06-11 14:40:00,387.97,388.11,387.79,387.81,7756.0,380.9822,381.1197,380.8055,380.8251,7756.0
2024-06-11 14:45:00,387.78,387.99,387.73,387.86,6881.0,380.7956,381.0019,380.7465,380.8742,6881.0
2024-06-11 14:50:00,387.87,387.99,387.71,387.75,3814.0,380.884,381.0019,380.7269,380.7662,3814.0
2024-06-11 14:55:00,387.79,387.9,387.7,387.9,5883.0,380.8055,380.9135,380.7171,380.9135,5883.0
2024-06-11 15:00:00,387.88,388.2,387.86,388.08,12289.0,380.8938,381.2081,380.8742,381.0902,12289.0
2024-06-11 15:05:00,388.13,388.15,387.9,387.9,12405.0,381.1393,381.159,380.9135,380.9135,12405.0
2024-06-11 15:10:00,387.88,387.93,387.62,387.69,23821.0,380.8938,380.9429,380.6385,380.7073,23821.0
2024-06-11 15:15:00,387.67,387.82,387.66,387.67,11409.0,380.6876,380.8349,380.6778,380.6876,11409.0
2024-06-11 15:20:00,387.65,387.74,387.51,387.71,8291.0,380.668,380.7564,380.5305,380.7269,8291.0
2024-06-11 15:25:00,387.66,387.71,387.55,387.57,4989.0,380.6778,380.7269,380.5698,380.5894,4989.0
2024-06-11 15:30:00,387.51,387.61,387.43,387.47,14116.0,380.5305,380.6287,380.4519,380.4912,14116.0
2024-06-11 15:35:00,387.51,387.71,387.42,387.66,17341.0,380.5305,380.7269,380.4421,380.6778,17341.0
2024-06-11 15:40:00,387.65,387.77,387.63,387.67,6444.0,380.668,380.7858,380.6483,380.6876,6444.0
2024-06-11 15:45:00,387.68,387.73,387.29,387.29,11318.0,380.6974,380.7465,380.3145,380.3145,11318.0
2024-06-11 15:50:00,387.29,387.88,387.25,387.79,56604.0,380.3145,380.8938,380.2752,380.8055,56604.0
2024-06-11 15:55:00,387.8,388.08,387.68,388.02,106511.0,380.8153,381.0902,380.6974,381.0313,106511.0
2024-06-12 09:30:00,391.78,391.91,390.52,390.7,214734.0,384.7236,384.8513,383.4863,383.663,214734.0
2024-06-12 09:35:00,390.73,391.31,390.72,390.87,90538.0,383.6925,384.2621,383.6827,383.83,90538.0
2024-06-12 09:40:00,390.89,391.46,390.77,391.46,81350.0,383.8496,384.4094,383.7318,384.4094,81350.0
2024-06-12 09:45:00,391.46,391.49,390.96,391.34,46136.0,384.4094,384.4388,383.9184,384.2915,46136.0
2024-06-12 09:50:00,391.29,391.31,390.6,390.72,36119.0,384.2424,384.2621,383.5648,383.6827,36119.0
2024-06-12 09:55:00,390.66,391.12,390.65,390.78,24018.0,383.6238,384.0755,383.6139,383.7416,24018.0
2024-06-12 10:00:00,390.83,390.83,390.59,390.68,25970.0,383.7907,383.7907,383.555,383.6434,25970.0
2024-06-12 10:05:00,390.7,390.76,390.28,390.34,33109.0,383.663,383.722,383.2506,383.3095,33109.0
2024-06-12 10:10:00,390.3,390.37,389.83,390.22,27534.0,383.2702,383.339,382.8087,383.1917,27534.0
2024-06-12 10:15:00,390.2,390.37,390.13,390.28,28437.0,383.1721,383.339,383.1033,383.2506,28437.0
2024-06-12 10:20:00,390.29,390.32,389.84,389.94,34214.0,383.2604,383.2899,382.8185,382.9167,34214.0
2024-06-12 10:25:00,389.93,390.2,389.93,390.02,17426.0,382.9069,383.1721,382.9069,382.9953,17426.0
2024-06-12 10:30:00,390.05,390.58,389.97,390.55,28397.0,383.0248,383.5452,382.9462,383.5157,28397.0
2024-06-12 10:35:00,390.55,390.78,390.29,390.57,20718.0,383.5157,383.7416,383.2604,383.5354,20718.0
2024-06-12 10:40:00,390.58,390.63,390.03,390.08,18358.0,383.5452,383.5943,383.0051,383.0542,18358.0
2024-06-12 10:45:00,390.02,390.28,390.02,390.21,25282.0,382.9953,383.2506,382.9953,383.1819,25282.0
2024-06-12 10:50:00,390.17,390.2,389.82,390.04,25295.0,383.1426,383.1721,382.7989,383.0149,25295.0
2024-06-12 10:55:00,389.99,390.09,389.84,389.98,21990.0,382.9658,383.064,382.8185,382.956,21990.0
2024-06-12 11:00:00,389.93,389.93,389.6,389.91,21790.0,382.9069,382.9069,382.5829,382.8873,21790.0
2024-06-12 11:05:00,389.86,389.98,389.68,389.81,13473.0,382.8382,382.956,382.6614,382.7891,13473.0
2024-06-12 11:10:00,389.76,389.76,389.48,389.51,26077.0,382.74,382.74,382.465,382.4945,26077.0
2024-06-12 11:15:00,389.54,389.65,389.22,389.5,38399.0,382.5239,382.632,382.2097,382.4847,38399.0
2024-06-12 11:20:00,389.44,389.54,389.18,389.24,20437.0,382.4257,382.5239,382.1704,382.2293,20437.0
2024-06-12 11:25:00,389.18,389.29,389.02,389.27,22851.0,382.1704,382.2784,382.0133,382.2588,22851.0
2024-06-12 11:30:00,389.25,389.33,389.02,389.13,13085.0,382.2392,382.3177,382.0133,382.1213,13085.0
2024-06-12 11:35:00,389.05,389.09,388.77,388.96,12307.0,382.0428,382.082,381.7678,381.9544,12307.0
2024-06-12 11:40:00,388.9,389.18,388.84,389.09,13427.0,381.8955,382.1704,381.8365,382.082,13427.0
2024-06-12 11:45:00,389.08,389.08,388.85,389.01,14396.0,382.0722,382.0722,381.8464,382.0035,14396.0
2024-06-12 11:50:00,388.96,389.22,388.88,389.22,12282.0,381.9544,382.2097,381.8758,382.2097,12282.0
2024-06-12 11:55:00,389.17,389.31,388.98,389.06,10465.0,382.1606,382.2981,381.974,382.0526,10465.0
2024-06-12 12:00:00,389.04,389.12,388.88,389.11,18760.0,382.0329,382.1115,381.8758,382.1017,18760.0
2024-06-12 12:05:00,389.05,389.13,388.86,388.86,8200.0,382.0428,382.1213,381.8562,381.8562,8200.0
2024-06-12 12:10:00,388.85,389.0,388.85,388.88,8823.0,381.8464,381.9937,381.8464,381.8758,8823.0
2024-06-12 12:15:00,388.8,388.99,388.74,388.89,5851.0,381.7973,381.9838,381.7383,381.8856,5851.0
2024-06-12 12:20:00,388.94,388.95,388.8,388.89,5389.0,381.9347,381.9446,381.7973,381.8856,5389.0
2024-06-12 12:25:00,388.9,388.92,388.61,388.61,34094.0,381.8955,381.9151,381.6107,381.6107,34094.0
2024-06-12 12:30:00,388.66,388.73,388.35,388.46,23343.0,381.6598,381.7285,381.3554,381.4634,23343.0
2024-06-12 12:35:00,388.47,388.54,388.32,388.32,26191.0,381.4732,381.5419,381.3259,381.3259,26191.0
2024-06-12 12:40:00,388.35,388.4,388.23,388.37,25217.0,381.3554,381.4045,381.2375,381.375,25217.0
2024-06-12 12:45:00,388.35,388.52,388.31,388.45,8860.0,381.3554,381.5223,381.3161,381.4536,8860.0
2024-06-12 12:50:00,388.45,388.46,388.21,388.22,15816.0,381.4536,381.4634,381.2179,381.2277,15816.0
2024-06-12 12:55:00,388.22,388.52,388.2,388.47,52590.0,381.2277,381.5223,381.2081,381.4732,52590.0
2024-06-12 13:00:00,388.5,388.7,388.49,388.68,18896.0,381.5027,381.6991,381.4928,381.6794,18896.0
2024-06-12 13:05:00,388.65,388.65,388.48,388.48,5170.0,381.65,381.65,381.483,381.483,5170.0
2024-06-12 13:10:00,388.47,388.61,388.42,388.42,11074.0,381.4732,381.6107,381.4241,381.4241,11074.0
2024-06-12 13:15:00,388.42,388.75,388.41,388.66,9917.0,381.4241,381.7482,381.4143,381.6598,9917.0
2024-06-12 13:20:00,388.69,388.73,388.62,388.64,5638.0,381.6892,381.7285,381.6205,381.6401,5638.0
2024-06-12 13:25:00,388.72,388.87,388.5,388.5,6819.0,381.7187,381.866,381.5027,381.5027,6819.0
2024-06-12 13:30:00,388.46,388.49,388.16,388.42,51244.0,381.4634,381.4928,381.1688,381.4241,51244.0
2024-06-12 13:35:00,388.49,388.65,388.43,388.49,11695.0,381.4928,381.65,381.4339,381.4928,11695.0
2024-06-12 13:40:00,388.46,388.47,388.1,388.11,23109.0,381.4634,381.4732,381.1099,381.1197,23109.0
2024-06-12 13:45:00,388.12,388.27,388.11,388.27,33190.0,381.1295,381.2768,381.1197,381.2768,33190.0
2024-06-12 13:50:00,388.24,388.51,388.21,388.5,15272.0,381.2474,381.5125,381.2179,381.5027,15272.0
2024-06-12 13:55:00,388.49,388.63,388.37,388.4,26732.0,381.4928,381.6303,381.375,381.4045,26732.0
2024-06-12 14:00:00,388.29,388.43,387.2,387.83,180916.0,381.2965,381.4339,380.2261,380.8447,180916.0
2024-06-12 14:05:00,387.81,388.18,387.72,388.07,35046.0,380.8251,381.1884,380.7367,381.0804,35046.0
2024-06-12 14:10:00,388.09,388.28,387.77,388.03,28652.0,381.1001,381.2866,380.7858,381.0411,28652.0
2024-06-12 14:15:00,388.0,388.5,387.96,388.27,19368.0,381.0117,381.5027,380.9724,381.2768,19368.0
2024-06-12 14:20:00,388.27,388.35,388.14,388.19,20602.0,381.2768,381.3554,381.1492,381.1983,20602.0
2024-06-12 14:25:00,388.23,388.48,388.17,388.28,14801.0,381.2375,381.483,381.1786,381.2866,14801.0
2024-06-12 14:30:00,388.3,388.58,388.01,388.41,34746.0,381.3063,381.5812,381.0215,381.4143,34746.0
2024-06-12 14:35:00,388.46,388.47,387.8,388.35,60752.0,381.4634,381.4732,380.8153,381.3554,60752.0
2024-06-12 14:40:00,388.4,388.4,387.37,387.79,41553.0,381.4045,381.4045,380.393,380.8055,41553.0
2024-06-12 14:45:00,387.67,387.84,387.36,387.55,36715.0,380.6876,380.8546,380.3832,380.5698,36715.0
2024-06-12 14:50:00,387.56,387.75,387.26,387.56,51583.0,380.5796,380.7662,380.285,380.5796,51583.0
2024-06-12 14:55:00,387.55,388.18,387.48,388.06,58467.0,380.5698,381.1884,380.501,381.0706,58467.0
2024-06-12 15:00:00,388.03,388.63,387.99,388.41,105652.0,381.0411,381.6303,381.0019,381.4143,105652.0
2024-06-12 15:05:00,388.42,388.64,388.18,388.5,42665.0,381.4241,381.6401,381.1884,381.5027,42665.0
2024-06-12 15:10:00,388.42,388.82,388.35,388.66,45310.0,381.4241,381.8169,381.3554,381.6598,45310.0
2024-06-12 15:15:00,388.65,389.08,388.61,389.02,47583.0,381.65,382.0722,381.6107,382.0133,47583.0
2024-06-12 15:20:00,388.97,389.1,387.95,387.96,37909.0,381.9642,382.0919,380.9626,380.9724,37909.0
2024-06-12 15:25:00,387.91,387.98,387.02,387.11,84196.0,380.9233,380.992,380.0493,380.1377,84196.0
2024-06-12 15:30:00,387.17,387.41,386.73,387.03,122910.0,380.1966,380.4323,379.7645,380.0591,122910.0
2024-06-12 15:35:00,387.04,387.61,386.88,386.88,60590.0,380.069,380.6287,379.9118,379.9118,60590.0
2024-06-12 15:40:00,386.86,387.18,386.69,387.08,35883.0,379.8922,380.2064,379.7253,380.1082,35883.0
2024-06-12 15:45:00,387.05,387.71,386.9,387.52,37879.0,380.0788,380.7269,379.9315,380.5403,37879.0
2024-06-12 15:50:00,387.52,387.99,387.29,387.8,78548.0,380.5403,381.0019,380.3145,380.8153,78548.0
2024-06-12 15:55:00,387.79,388.2,387.54,387.61,184515.0,380.8055,381.2081,380.56,380.6287,184515.0
2024-06-13 09:30:00,386.82,386.96,385.81,386.08,94199.0,379.8529,379.9904,378.8611,379.1263,94199.0
2024-06-13 09:35:00,386.1,386.43,385.93,386.13,60272.0,379.1459,379.47,378.979,379.1754,60272.0
2024-06-13 09:40:00,386.26,386.33,385.79,385.91,55358.0,379.303,379.3718,378.8415,378.9593,55358.0
2024-06-13 09:45:00,385.91,385.91,385.3,385.69,57270.0,378.9593,378.9593,378.3603,378.7433,57270.0
2024-06-13 09:50:00,385.7,385.86,385.38,385.45,50305.0,378.7531,378.9102,378.4389,378.5076,50305.0
2024-06-13 09:55:00,385.49,385.51,385.16,385.27,26218.0,378.5469,378.5665,378.2228,378.3308,26218.0
2024-06-13 10:00:00,385.28,385.39,385.04,385.08,17193.0,378.3407,378.4487,378.105,378.1443,17193.0
2024-06-13 10:05:00,385.08,385.73,385.03,385.64,20876.0,378.1443,378.7826,378.0952,378.6942,20876.0
2024-06-13 10:10:00,385.56,385.68,385.23,385.33,17417.0,378.6156,378.7335,378.2916,378.3898,17417.0
2024-06-13 10:15:00,385.35,385.67,385.3,385.61,17122.0,378.4094,378.7236,378.3603,378.6647,17122.0
2024-06-13 10:20:00,385.57,385.67,385.32,385.39,17031.0,378.6254,378.7236,378.3799,378.4487,17031.0
2024-06-13 10:25:00,385.43,385.43,384.92,385.04,46794.0,378.488,378.488,377.9871,378.105,46794.0
2024-06-13 10:30:00,385.17,385.22,384.59,384.76,20233.0,378.2326,378.2817,377.6631,377.83,20233.0
2024-06-13 10:35:00,384.78,385.33,384.6,385.25,27066.0,377.8497,378.3898,377.6729,378.3112,27066.0
2024-06-13 10:40:00,385.28,385.31,384.91,385.12,11100.0,378.3407,378.3701,377.9773,378.1835,11100.0
2024-06-13 10:45:00,385.17,385.39,384.95,385.11,12047.0,378.2326,378.4487,378.0166,378.1737,12047.0
2024-06-13 10:50:00,385.09,385.18,384.94,385.07,10847.0,378.1541,378.2425,378.0068,378.1344,10847.0
2024-06-13 10:55:00,385.11,385.32,385.09,385.16,18986.0,378.1737,378.3799,378.1541,378.2228,18986.0
2024-06-13 11:00:00,385.11,385.14,384.83,384.89,14069.0,378.1737,378.2032,377.8988,377.9577,14069.0
2024-06-13 11:05:00,384.81,385.1,384.74,385.05,20596.0,377.8791,378.1639,377.8104,378.1148,20596.0
2024-06-13 11:10:00,385.03,385.13,384.8,384.87,12673.0,378.0952,378.1934,377.8693,377.938,12673.0
2024-06-13 11:15:00,384.92,384.96,384.7,384.96,10825.0,377.9871,378.0264,377.7711,378.0264,10825.0
2024-06-13 11:20:00,385.07,385.17,384.88,385.15,8847.0,378.1344,378.2326,377.9479,378.213,8847.0
2024-06-13 11:25:00,385.17,385.51,385.17,385.49,14366.0,378.2326,378.5665,378.2326,378.5469,14366.0
2024-06-13 11:30:00,385.53,385.6,385.42,385.55,9552.0,378.5862,378.6549,378.4781,378.6058,9552.0
2024-06-13 11:35:00,385.53,385.68,385.42,385.42,24448.0,378.5862,378.7335,378.4781,378.4781,24448.0
2024-06-13 11:40:00,385.44,385.51,385.22,385.45,10828.0,378.4978,378.5665,378.2817,378.5076,10828.0
2024-06-13 11:45:00,385.42,385.45,385.17,385.45,9959.0,378.4781,378.5076,378.2326,378.5076,9959.0
2024-06-13 11:50:00,385.42,385.49,385.26,385.26,21405.0,378.4781,378.5469,378.321,378.321,21405.0
2024-06-13 11:55:00,385.28,385.33,385.11,385.12,12383.0,378.3407,378.3898,378.1737,378.1835,12383.0
2024-06-13 12:00:00,385.08,385.08,384.7,384.93,11562.0,378.1443,378.1443,377.7711,377.997,11562.0
2024-06-13 12:05:00,384.93,385.17,384.85,385.03,9393.0,377.997,378.2326,377.9184,378.0952,9393.0
2024-06-13 12:10:00,385.07,385.21,384.97,385.17,12786.0,378.1344,378.2719,378.0362,378.2326,12786.0
2024-06-13 12:15:00,385.11,385.14,384.82,384.91,17993.0,378.1737,378.2032,377.889,377.9773,17993.0
2024-06-13 12:20:00,384.9,385.08,384.84,384.9,13822.0,377.9675,378.1443,377.9086,377.9675,13822.0
2024-06-13 12:25:00,384.86,384.89,384.67,384.73,16792.0,377.9282,377.9577,377.7417,377.8006,16792.0
2024-06-13 12:30:00,384.7,385.17,384.66,385.17,17584.0,377.7711,378.2326,377.7318,378.2326,17584.0
2024-06-13 12:35:00,385.17,385.33,385.06,385.33,8574.0,378.2326,378.3898,378.1246,378.3898,8574.0
2024-06-13 12:40:00,385.33,385.45,385.2,385.42,18800.0,378.3898,378.5076,378.2621,378.4781,18800.0
2024-06-13 12:45:00,385.42,385.58,385.35,385.47,16004.0,378.4781,378.6353,378.4094,378.5272,16004.0
2024-06-13 12:50:00,385.49,385.77,385.37,385.67,31825.0,378.5469,378.8218,378.429,378.7236,31825.0
2024-06-13 12:55:00,385.63,385.74,385.58,385.63,16518.0,378.6844,378.7924,378.6353,378.6844,16518.0
2024-06-13 13:00:00,385.57,385.94,385.53,385.85,53214.0,378.6254,378.9888,378.5862,378.9004,53214.0
2024-06-13 13:05:00,385.96,386.08,385.89,386.01,21694.0,379.0084,379.1263,378.9397,379.0575,21694.0
2024-06-13 13:10:00,386.04,386.26,386.03,386.23,17699.0,379.087,379.303,379.0772,379.2736,17699.0
2024-06-13 13:15:00,386.19,386.25,386.1,386.25,20016.0,379.2343,379.2932,379.1459,379.2932,20016.0
2024-06-13 13:20:00,386.27,386.37,386.17,386.23,25829.0,379.3128,379.411,379.2146,379.2736,25829.0
2024-06-13 13:25:00,386.24,386.52,386.21,386.36,11551.0,379.2834,379.5583,379.2539,379.4012,11551.0
2024-06-13 13:30:00,386.33,386.36,386.23,386.24,11116.0,379.3718,379.4012,379.2736,379.2834,11116.0
2024-06-13 13:35:00,386.24,386.31,386.13,386.31,12713.0,379.2834,379.3521,379.1754,379.3521,12713.0
2024-06-13 13:40:00,386.35,386.53,386.34,386.41,28481.0,379.3914,379.5682,379.3816,379.4503,28481.0
2024-06-13 13:45:00,386.39,386.5,386.29,386.5,9669.0,379.4307,379.5387,379.3325,379.5387,9669.0
2024-06-13 13:50:00,386.53,386.61,386.5,386.53,13796.0,379.5682,379.6467,379.5387,379.5682,13796.0
2024-06-13 13:55:00,386.55,386.57,386.41,386.45,5347.0,379.5878,379.6074,379.4503,379.4896,5347.0
2024-06-13 14:00:00,386.44,386.5,386.23,386.27,10207.0,379.4798,379.5387,379.2736,379.3128,10207.0
2024-06-13 14:05:00,386.3,386.72,386.3,386.71,17230.0,379.3423,379.7547,379.3423,379.7449,17230.0
2024-06-13 14:10:00,386.71,386.78,386.61,386.65,13948.0,379.7449,379.8136,379.6467,379.686,13948.0
2024-06-13 14:15:00,386.63,386.74,386.51,386.64,5824.0,379.6664,379.7744,379.5485,379.6762,5824.0
2024-06-13 14:20:00,386.66,386.82,386.63,386.79,12516.0,379.6958,379.8529,379.6664,379.8235,12516.0
2024-06-13 14:25:00,386.81,386.84,386.73,386.82,8024.0,379.8431,379.8726,379.7645,379.8529,8024.0
2024-06-13 14:30:00,386.84,386.99,386.84,386.91,14483.0,379.8726,380.0199,379.8726,379.9413,14483.0
2024-06-13 14:35:00,386.88,386.95,386.69,386.73,13353.0,379.9118,379.9806,379.7253,379.7645,13353.0
2024-06-13 14:40:00,386.73,386.92,386.73,386.88,6168.0,379.7645,379.9511,379.7645,379.9118,6168.0
2024-06-13 14:45:00,386.89,386.9,386.77,386.81,4225.0,379.9217,379.9315,379.8038,379.8431,4225.0
2024-06-13 14:50:00,386.78,387.06,386.76,386.93,45302.0,379.8136,380.0886,379.794,379.9609,45302.0
2024-06-13 14:55:00,386.92,387.07,386.92,387.07,9786.0,379.9511,380.0984,379.9511,380.0984,9786.0
2024-06-13 15:00:00,387.02,387.6,386.94,387.6,16823.0,380.0493,380.6189,379.9708,380.6189,16823.0
2024-06-13 15:05:00,387.65,387.67,387.22,387.35,26535.0,380.668,380.6876,380.2457,380.3734,26535.0
2024-06-13 15:10:00,387.36,387.4,387.08,387.09,32258.0,380.3832,380.4225,380.1082,380.1181,32258.0
2024-06-13 15:15:00,387.11,387.2,386.99,387.2,19991.0,380.1377,380.2261,380.0199,380.2261,19991.0
2024-06-13 15:20:00,387.22,387.34,387.13,387.17,7965.0,380.2457,380.3636,380.1573,380.1966,7965.0
2024-06-13 15:25:00,387.19,387.21,386.97,386.97,16763.0,380.2163,380.2359,380.0002,380.0002,16763.0
2024-06-13 15:30:00,386.93,386.96,386.73,386.83,16008.0,379.9609,379.9904,379.7645,379.8627,16008.0
2024-06-13 15:35:00,386.81,386.95,386.72,386.95,9653.0,379.8431,379.9806,379.7547,379.9806,9653.0
2024-06-13 15:40:00,386.97,387.14,386.94,387.02,18681.0,380.0002,380.1672,379.9708,380.0493,18681.0
2024-06-13 15:45:00,387.03,387.17,387.03,387.04,12073.0,380.0591,380.1966,380.0591,380.069,12073.0
2024-06-13 15:50:00,387.06,387.22,386.96,387.18,25920.0,380.0886,380.2457,379.9904,380.2064,25920.0
2024-06-13 15:55:00,387.2,387.39,386.86,386.86,113795.0,380.2261,380.4127,379.8922,379.8922,113795.0
2024-06-14 09:30:00,384.62,385.64,384.6,385.37,97161.0,377.6926,378.6942,377.6729,378.429,97161.0
2024-06-14 09:35:00,385.47,385.62,385.35,385.54,37831.0,378.5272,378.6745,378.4094,378.596,37831.0
2024-06-14 09:40:00,385.63,385.91,385.35,385.35,63994.0,378.6844,378.9593,378.4094,378.4094,63994.0
2024-06-14 09:45:00,385.33,385.43,384.92,384.94,25205.0,378.3898,378.488,377.9871,378.0068,25205.0
2024-06-14 09:50:00,384.91,384.91,384.4,384.76,38113.0,377.9773,377.9773,377.4765,377.83,38113.0
2024-06-14 09:55:00,384.71,385.08,384.71,385.05,20498.0,377.7809,378.1443,377.7809,378.1148,20498.0
2024-06-14 10:00:00,384.96,384.99,384.02,384.17,68002.0,378.0264,378.0559,377.1034,377.2507,68002.0
2024-06-14 10:05:00,384.24,384.31,383.97,383.97,35328.0,377.3194,377.3881,377.0543,377.0543,35328.0
2024-06-14 10:10:00,383.95,384.05,383.63,383.75,29496.0,377.0346,377.1328,376.7204,376.8382,29496.0
2024-06-14 10:15:00,383.84,384.35,383.82,384.2,17209.0,376.9266,377.4274,376.907,377.2801,17209.0
2024-06-14 10:20:00,384.09,384.45,384.08,384.26,14152.0,377.1721,377.5256,377.1623,377.339,14152.0
2024-06-14 10:25:00,384.2,384.31,383.93,384.17,19550.0,377.2801,377.3881,377.015,377.2507,19550.0
2024-06-14 10:30:00,384.14,384.14,383.84,384.06,28877.0,377.2212,377.2212,376.9266,377.1426,28877.0
2024-06-14 10:35:00,384.0,384.16,383.83,383.98,21950.0,377.0837,377.2408,376.9168,377.0641,21950.0
2024-06-14 10:40:00,383.86,384.36,383.81,384.34,21380.0,376.9462,377.4372,376.8971,377.4176,21380.0
2024-06-14 10:45:00,384.38,384.57,384.29,384.45,23701.0,377.4569,377.6435,377.3685,377.5256,23701.0
2024-06-14 10:50:00,384.46,384.94,384.46,384.94,45062.0,377.5354,378.0068,377.5354,378.0068,45062.0
2024-06-14 10:55:00,384.93,385.03,384.78,384.93,24199.0,377.997,378.0952,377.8497,377.997,24199.0
2024-06-14 11:00:00,384.94,385.22,384.94,385.0,16492.0,378.0068,378.2817,378.0068,378.0657,16492.0
2024-06-14 11:05:00,385.01,385.08,384.81,384.83,11682.0,378.0755,378.1443,377.8791,377.8988,11682.0
2024-06-14 11:10:00,384.89,385.42,384.84,385.33,17839.0,377.9577,378.4781,377.9086,378.3898,17839.0
2024-06-14 11:15:00,385.32,385.58,385.21,385.58,16354.0,378.3799,378.6353,378.2719,378.6353,16354.0
2024-06-14 11:20:00,385.59,385.67,385.33,385.61,26951.0,378.6451,378.7236,378.3898,378.6647,26951.0
2024-06-14 11:25:00,385.58,385.8,385.54,385.72,26216.0,378.6353,378.8513,378.596,378.7727,26216.0
2024-06-14 11:30:00,385.81,386.13,385.79,385.96,33883.0,378.8611,379.1754,378.8415,379.0084,33883.0
2024-06-14 11:35:00,385.95,386.1,385.79,385.84,16786.0,378.9986,379.1459,378.8415,378.8906,16786.0
2024-06-14 11:40:00,385.81,385.81,385.49,385.55,11641.0,378.8611,378.8611,378.5469,378.6058,11641.0
2024-06-14 11:45:00,385.53,385.58,385.38,385.52,21530.0,378.5862,378.6353,378.4389,378.5763,21530.0
2024-06-14 11:50:00,385.53,385.69,385.38,385.66,20440.0,378.5862,378.7433,378.4389,378.7138,20440.0
2024-06-14 11:55:00,385.67,386.11,385.67,386.08,31219.0,378.7236,379.1557,378.7236,379.1263,31219.0
2024-06-14 12:00:00,386.04,386.04,385.63,385.77,21009.0,379.087,379.087,378.6844,378.8218,21009.0
2024-06-14 12:05:00,385.77,385.89,385.66,385.89,5682.0,378.8218,378.9397,378.7138,378.9397,5682.0
2024-06-14 12:10:00,386.02,386.16,386.01,386.03,13595.0,379.0673,379.2048,379.0575,379.0772,13595.0
2024-06-14 12:15:00,386.04,386.13,385.87,385.93,6051.0,379.087,379.1754,378.92,378.979,6051.0
2024-06-14 12:20:00,385.88,386.03,385.87,385.9,4463.0,378.9299,379.0772,378.92,378.9495,4463.0
2024-06-14 12:25:00,385.86,385.86,385.69,385.75,8391.0,378.9102,378.9102,378.7433,378.8022,8391.0
2024-06-14 12:30:00,385.67,385.87,385.59,385.87,8057.0,378.7236,378.92,378.6451,378.92,8057.0
2024-06-14 12:35:00,385.88,386.23,385.88,386.22,31933.0,378.9299,379.2736,378.9299,379.2637,31933.0
2024-06-14 12:40:00,386.2,386.37,386.03,386.37,15892.0,379.2441,379.411,379.0772,379.411,15892.0
2024-06-14 12:45:00,386.37,386.43,386.23,386.35,18111.0,379.411,379.47,379.2736,379.3914,18111.0
2024-06-14 12:50:00,386.38,386.48,386.01,386.13,17257.0,379.4209,379.5191,379.0575,379.1754,17257.0
2024-06-14 12:55:00,386.12,386.38,386.12,386.31,8162.0,379.1655,379.4209,379.1655,379.3521,8162.0
2024-06-14 13:00:00,386.31,386.4,386.27,386.27,5378.0,379.3521,379.4405,379.3128,379.3128,5378.0
2024-06-14 13:05:00,386.26,386.51,386.24,386.45,9763.0,379.303,379.5485,379.2834,379.4896,9763.0
2024-06-14 13:10:00,386.44,386.46,386.34,386.42,6666.0,379.4798,379.4994,379.3816,379.4601,6666.0
2024-06-14 13:15:00,386.43,386.49,386.24,386.39,4732.0,379.47,379.5289,379.2834,379.4307,4732.0
2024-06-14 13:20:00,386.4,386.54,386.14,386.14,13373.0,379.4405,379.578,379.1852,379.1852,13373.0
2024-06-14 13:25:00,386.18,386.33,386.08,386.12,5086.0,379.2245,379.3718,379.1263,379.1655,5086.0
2024-06-14 13:30:00,386.06,386.1,385.93,386.04,6964.0,379.1066,379.1459,378.979,379.087,6964.0
2024-06-14 13:35:00,386.06,386.06,385.87,385.95,12897.0,379.1066,379.1066,378.92,378.9986,12897.0
2024-06-14 13:40:00,385.95,385.96,385.63,385.72,28196.0,378.9986,379.0084,378.6844,378.7727,28196.0
2024-06-14 13:45:00,385.75,385.89,385.7,385.72,13451.0,378.8022,378.9397,378.7531,378.7727,13451.0
2024-06-14 13:50:00,385.74,385.8,385.61,385.75,14815.0,378.7924,378.8513,378.6647,378.8022,14815.0
2024-06-14 13:55:00,385.79,385.83,385.5,385.6,17592.0,378.8415,378.8808,378.5567,378.6549,17592.0
2024-06-14 14:00:00,385.61,385.61,385.37,385.55,13023.0,378.6647,378.6647,378.429,378.6058,13023.0
2024-06-14 14:05:00,385.57,385.74,385.34,385.35,7271.0,378.6254,378.7924,378.3996,378.4094,7271.0
2024-06-14 14:10:00,385.39,385.43,385.28,385.35,11270.0,378.4487,378.488,378.3407,378.4094,11270.0
2024-06-14 14:15:00,385.33,385.59,385.18,385.55,14615.0,378.3898,378.6451,378.2425,378.6058,14615.0
2024-06-14 14:20:00,385.55,385.81,385.49,385.79,9098.0,378.6058,378.8611,378.5469,378.8415,9098.0
2024-06-14 14:25:00,385.81,385.9,385.75,385.82,7603.0,378.8611,378.9495,378.8022,378.8709,7603.0
2024-06-14 14:30:00,385.79,385.95,385.76,385.93,10304.0,378.8415,378.9986,378.812,378.979,10304.0
2024-06-14 14:35:00,385.93,385.96,385.81,385.87,19360.0,378.979,379.0084,378.8611,378.92,19360.0
2024-06-14 14:40:00,385.86,385.88,385.6,385.87,62069.0,378.9102,378.9299,378.6549,378.92,62069.0
2024-06-14 14:45:00,385.93,386.05,385.85,386.05,15002.0,378.979,379.0968,378.9004,379.0968,15002.0
2024-06-14 14:50:00,386.0,386.33,386.0,386.29,13519.0,379.0477,379.3718,379.0477,379.3325,13519.0
2024-06-14 14:55:00,386.29,386.3,385.95,386.16,18856.0,379.3325,379.3423,378.9986,379.2048,18856.0
2024-06-14 15:00:00,386.13,386.38,386.04,386.37,7181.0,379.1754,379.4209,379.087,379.411,7181.0
2024-06-14 15:05:00,386.35,386.38,386.23,386.23,10639.0,379.3914,379.4209,379.2736,379.2736,10639.0
2024-06-14 15:10:00,386.23,386.27,386.04,386.15,10651.0,379.2736,379.3128,379.087,379.195,10651.0
2024-06-14 15:15:00,386.12,386.25,386.1,386.18,10110.0,379.1655,379.2932,379.1459,379.2245,10110.0
2024-06-14 15:20:00,386.18,386.23,386.08,386.18,12140.0,379.2245,379.2736,379.1263,379.2245,12140.0
2024-06-14 15:25:00,386.19,386.24,386.04,386.22,11689.0,379.2343,379.2834,379.087,379.2637,11689.0
2024-06-14 15:30:00,386.2,386.29,386.06,386.14,27548.0,379.2441,379.3325,379.1066,379.1852,27548.0
2024-06-14 15:35:00,386.13,386.26,386.09,386.11,29175.0,379.1754,379.303,379.1361,379.1557,29175.0
2024-06-14 15:40:00,386.08,386.15,385.88,385.92,16878.0,379.1263,379.195,378.9299,378.9691,16878.0
2024-06-14 15:45:00,385.95,386.12,385.95,385.99,14869.0,378.9986,379.1655,378.9986,379.0379,14869.0
2024-06-14 15:50:00,385.98,386.04,385.88,385.99,36223.0,379.0281,379.087,378.9299,379.0379,36223.0
2024-06-14 15:55:00,385.99,386.5,385.92,386.45,187284.0,379.0379,379.5387,378.9691,379.4896,187284.0
2024-06-17 09:30:00,385.25,385.91,384.98,385.91,79842.0,378.3112,378.9593,378.0461,378.9593,79842.0
2024-06-17 09:35:00,385.96,386.02,385.34,385.36,26156.0,379.0084,379.0673,378.3996,378.4192,26156.0
2024-06-17 09:40:00,385.29,385.78,385.11,385.61,12106.0,378.3505,378.8317,378.1737,378.6647,12106.0
2024-06-17 09:45:00,385.65,385.95,385.65,385.76,13927.0,378.704,378.9986,378.704,378.812,13927.0
2024-06-17 09:50:00,385.74,386.26,385.69,385.76,32945.0,378.7924,379.303,378.7433,378.812,32945.0
2024-06-17 09:55:00,385.71,385.85,385.52,385.56,19606.0,378.7629,378.9004,378.5763,378.6156,19606.0
2024-06-17 10:00:00,385.45,385.59,385.31,385.46,8259.0,378.5076,378.6451,378.3701,378.5174,8259.0
2024-06-17 10:05:00,385.53,385.67,385.38,385.67,7255.0,378.5862,378.7236,378.4389,378.7236,7255.0
2024-06-17 10:10:00,385.61,385.75,385.36,385.69,17255.0,378.6647,378.8022,378.4192,378.7433,17255.0
2024-06-17 10:15:00,385.68,385.78,385.6,385.74,14632.0,378.7335,378.8317,378.6549,378.7924,14632.0
2024-06-17 10:20:00,385.75,385.89,385.64,385.87,16124.0,378.8022,378.9397,378.6942,378.92,16124.0
2024-06-17 10:25:00,385.9,386.21,385.82,386.04,8846.0,378.9495,379.2539,378.8709,379.087,8846.0
2024-06-17 10:30:00,386.04,386.05,385.78,385.99,7688.0,379.087,379.0968,378.8317,379.0379,7688.0
2024-06-17 10:35:00,385.93,386.03,385.73,385.96,4197.0,378.979,379.0772,378.7826,379.0084,4197.0
2024-06-17 10:40:00,385.86,386.18,385.86,386.08,8762.0,378.9102,379.2245,378.9102,379.1263,8762.0
2024-06-17 10:45:00,386.09,386.21,385.99,386.21,14666.0,379.1361,379.2539,379.0379,379.2539,14666.0
2024-06-17 10:50:00,386.21,386.28,386.15,386.15,8785.0,379.2539,379.3227,379.195,379.195,8785.0
2024-06-17 10:55:00,386.16,386.35,386.08,386.35,15899.0,379.2048,379.3914,379.1263,379.3914,15899.0
2024-06-17 11:00:00,386.37,386.66,386.36,386.66,5011.0,379.411,379.6958,379.4012,379.6958,5011.0
2024-06-17 11:05:00,386.65,386.75,386.58,386.68,17809.0,379.686,379.7842,379.6173,379.7154,17809.0
2024-06-17 11:10:00,386.68,387.0,386.67,386.97,9458.0,379.7154,380.0297,379.7056,380.0002,9458.0
2024-06-17 11:15:00,386.99,387.23,386.93,387.15,20348.0,380.0199,380.2555,379.9609,380.177,20348.0
2024-06-17 11:20:00,387.15,387.33,387.06,387.29,14485.0,380.177,380.3537,380.0886,380.3145,14485.0
2024-06-17 11:25:00,387.29,387.29,387.06,387.12,7325.0,380.3145,380.3145,380.0886,380.1475,7325.0
2024-06-17 11:30:00,387.11,387.11,386.87,386.88,21243.0,380.1377,380.1377,379.902,379.9118,21243.0
2024-06-17 11:35:00,386.89,386.89,386.71,386.75,7311.0,379.9217,379.9217,379.7449,379.7842,7311.0
2024-06-17 11:40:00,386.72,386.91,386.64,386.86,14496.0,379.7547,379.9413,379.6762,379.8922,14496.0
2024-06-17 11:45:00,386.88,386.88,386.54,386.67,28252.0,379.9118,379.9118,379.578,379.7056,28252.0
2024-06-17 11:50:00,386.65,386.73,386.61,386.62,6560.0,379.686,379.7645,379.6467,379.6565,6560.0
2024-06-17 11:55:00,386.63,386.82,386.61,386.64,10613.0,379.6664,379.8529,379.6467,379.6762,10613.0
2024-06-17 12:00:00,386.7,386.82,386.7,386.75,13768.0,379.7351,379.8529,379.7351,379.7842,13768.0
2024-06-17 12:05:00,386.78,386.85,386.74,386.82,47921.0,379.8136,379.8824,379.7744,379.8529,47921.0
2024-06-17 12:10:00,386.85,387.08,386.82,386.97,25342.0,379.8824,380.1082,379.8529,380.0002,25342.0
2024-06-17 12:15:00,386.97,387.01,386.8,386.91,8211.0,380.0002,380.0395,379.8333,379.9413,8211.0
2024-06-17 12:20:00,386.88,387.3,386.85,387.3,22308.0,379.9118,380.3243,379.8824,380.3243,22308.0
2024-06-17 12:25:00,387.32,387.76,387.19,387.75,23410.0,380.3439,380.776,380.2163,380.7662,23410.0
2024-06-17 12:30:00,387.77,387.87,387.65,387.83,12863.0,380.7858,380.884,380.668,380.8447,12863.0
2024-06-17 12:35:00,387.78,387.83,387.59,387.64,12107.0,380.7956,380.8447,380.6091,380.6582,12107.0
2024-06-17 12:40:00,387.6,387.61,387.48,387.48,9858.0,380.6189,380.6287,380.501,380.501,9858.0
2024-06-17 12:45:00,387.51,387.72,387.51,387.72,13864.0,380.5305,380.7367,380.5305,380.7367,13864.0
2024-06-17 12:50:00,387.69,387.75,387.54,387.54,11681.0,380.7073,380.7662,380.56,380.56,11681.0
2024-06-17 12:55:00,387.47,387.55,387.4,387.55,3768.0,380.4912,380.5698,380.4225,380.5698,3768.0
2024-06-17 13:00:00,387.58,387.61,387.42,387.6,6581.0,380.5992,380.6287,380.4421,380.6189,6581.0
2024-06-17 13:05:00,387.59,387.61,387.44,387.44,6026.0,380.6091,380.6287,380.4618,380.4618,6026.0
2024-06-17 13:10:00,387.39,387.52,387.38,387.41,5075.0,380.4127,380.5403,380.4028,380.4323,5075.0
2024-06-17 13:15:00,387.43,387.75,387.43,387.72,21906.0,380.4519,380.7662,380.4519,380.7367,21906.0
2024-06-17 13:20:00,387.76,387.92,387.51,387.63,15948.0,380.776,380.9331,380.5305,380.6483,15948.0
2024-06-17 13:25:00,387.67,387.77,387.64,387.72,11272.0,380.6876,380.7858,380.6582,380.7367,11272.0
2024-06-17 13:30:00,387.73,388.17,387.71,388.04,19760.0,380.7465,381.1786,380.7269,381.051,19760.0
2024-06-17 13:35:00,388.11,388.25,387.98,388.21,14588.0,381.1197,381.2572,380.992,381.2179,14588.0
2024-06-17 13:40:00,388.23,388.25,388.04,388.05,17049.0,381.2375,381.2572,381.051,381.0608,17049.0
2024-06-17 13:45:00,388.06,388.12,388.0,388.0,11431.0,381.0706,381.1295,381.0117,381.0117,11431.0
2024-06-17 13:50:00,388.02,388.34,388.02,388.27,29594.0,381.0313,381.3456,381.0313,381.2768,29594.0
2024-06-17 13:55:00,388.32,388.32,388.12,388.2,9575.0,381.3259,381.3259,381.1295,381.2081,9575.0
2024-06-17 14:00:00,388.19,388.67,388.19,388.62,31997.0,381.1983,381.6696,381.1983,381.6205,31997.0
2024-06-17 14:05:00,388.63,388.96,388.59,388.92,33003.0,381.6303,381.9544,381.591,381.9151,33003.0
2024-06-17 14:10:00,388.91,389.03,388.55,388.57,25881.0,381.9053,382.0231,381.5518,381.5714,25881.0
2024-06-17 14:15:00,388.52,388.86,388.5,388.64,40247.0,381.5223,381.8562,381.5027,381.6401,40247.0
2024-06-17 14:20:00,388.62,388.8,388.55,388.77,13687.0,381.6205,381.7973,381.5518,381.7678,13687.0
2024-06-17 14:25:00,388.75,389.1,388.64,388.98,16367.0,381.7482,382.0919,381.6401,381.974,16367.0
2024-06-17 14:30:00,388.97,389.04,388.81,388.93,14836.0,381.9642,382.0329,381.8071,381.9249,14836.0
2024-06-17 14:35:00,388.94,388.99,388.79,388.9,11099.0,381.9347,381.9838,381.7874,381.8955,11099.0
2024-06-17 14:40:00,388.88,388.91,388.69,388.69,28503.0,381.8758,381.9053,381.6892,381.6892,28503.0
2024-06-17 14:45:00,388.72,388.73,388.45,388.56,18486.0,381.7187,381.7285,381.4536,381.5616,18486.0
2024-06-17 14:50:00,388.57,388.57,388.45,388.46,9350.0,381.5714,381.5714,381.4536,381.4634,9350.0
2024-06-17 14:55:00,388.47,388.54,388.37,388.53,12532.0,381.4732,381.5419,381.375,381.5321,12532.0
2024-06-17 15:00:00,388.51,388.57,388.38,388.51,9182.0,381.5125,381.5714,381.3848,381.5125,9182.0
2024-06-17 15:05:00,388.41,388.52,388.38,388.52,9444.0,381.4143,381.5223,381.3848,381.5223,9444.0
2024-06-17 15:10:00,388.52,388.74,388.49,388.71,14752.0,381.5223,381.7383,381.4928,381.7089,14752.0
2024-06-17 15:15:00,388.69,388.89,388.59,388.85,8526.0,381.6892,381.8856,381.591,381.8464,8526.0
2024-06-17 15:20:00,388.83,388.89,388.72,388.86,11310.0,381.8267,381.8856,381.7187,381.8562,11310.0
2024-06-17 15:25:00,388.87,388.92,388.73,388.88,17611.0,381.866,381.9151,381.7285,381.8758,17611.0
2024-06-17 15:30:00,388.86,389.04,388.82,388.98,13547.0,381.8562,382.0329,381.8169,381.974,13547.0
2024-06-17 15:35:00,388.9,388.97,388.81,388.94,17716.0,381.8955,381.9642,381.8071,381.9347,17716.0
2024-06-17 15:40:00,388.99,389.21,388.84,388.87,25007.0,381.9838,382.1999,381.8365,381.866,25007.0
2024-06-17 15:45:00,388.83,388.86,388.63,388.67,29568.0,381.8267,381.8562,381.6303,381.6696,29568.0
2024-06-17 15:50:00,388.61,388.89,388.48,388.67,62874.0,381.6107,381.8856,381.483,381.6696,62874.0
2024-06-17 15:55:00,388.65,388.67,388.39,388.63,112764.0,381.65,381.6696,381.3947,381.6303,112764.0
2024-06-18 09:30:00,388.93,389.14,388.5,389.06,102958.0,381.9249,382.1311,381.5027,382.0526,102958.0
2024-06-18 09:35:00,389.06,389.61,388.91,389.61,63501.0,382.0526,382.5927,381.9053,382.5927,63501.0
2024-06-18 09:40:00,389.67,390.19,389.48,389.65,73753.0,382.6516,383.1622,382.465,382.632,73753.0
2024-06-18 09:45:00,389.69,389.71,389.35,389.5,33704.0,382.6712,382.6909,382.3374,382.4847,33704.0
2024-06-18 09:50:00,389.53,389.6,389.27,389.43,32924.0,382.5141,382.5829,382.2588,382.4159,32924.0
2024-06-18 09:55:00,389.43,389.54,388.87,389.08,35203.0,382.4159,382.5239,381.866,382.0722,35203.0
2024-06-18 10:00:00,389.1,389.47,389.1,389.22,24875.0,382.0919,382.4552,382.0919,382.2097,24875.0
2024-06-18 10:05:00,389.03,389.03,388.79,388.92,22034.0,382.0231,382.0231,381.7874,381.9151,22034.0
2024-06-18 10:10:00,388.82,388.88,388.58,388.58,14545.0,381.8169,381.8758,381.5812,381.5812,14545.0
2024-06-18 10:15:00,388.63,388.94,388.6,388.91,15571.0,381.6303,381.9347,381.6009,381.9053,15571.0
2024-06-18 10:20:00,388.95,388.95,388.42,388.42,7578.0,381.9446,381.9446,381.4241,381.4241,7578.0
2024-06-18 10:25:00,388.46,388.65,388.42,388.56,17396.0,381.4634,381.65,381.4241,381.5616,17396.0
2024-06-18 10:30:00,388.48,388.84,388.45,388.75,13597.0,381.483,381.8365,381.4536,381.7482,13597.0
2024-06-18 10:35:00,388.75,388.75,388.5,388.59,15002.0,381.7482,381.7482,381.5027,381.591,15002.0
2024-06-18 10:40:00,388.6,388.64,388.34,388.58,12043.0,381.6009,381.6401,381.3456,381.5812,12043.0
2024-06-18 10:45:00,388.54,388.64,388.51,388.53,8537.0,381.5419,381.6401,381.5125,381.5321,8537.0
2024-06-18 10:50:00,388.52,388.52,388.1,388.27,16928.0,381.5223,381.5223,381.1099,381.2768,16928.0
2024-06-18 10:55:00,388.27,388.35,388.08,388.26,12673.0,381.2768,381.3554,381.0902,381.267,12673.0
2024-06-18 11:00:00,388.23,388.27,388.02,388.12,11046.0,381.2375,381.2768,381.0313,381.1295,11046.0
2024-06-18 11:05:00,388.1,388.46,388.1,388.4,11861.0,381.1099,381.4634,381.1099,381.4045,11861.0
2024-06-18 11:10:00,388.42,388.54,388.32,388.54,12762.0,381.4241,381.5419,381.3259,381.5419,12762.0
2024-06-18 11:15:00,388.57,388.61,388.37,388.37,12228.0,381.5714,381.6107,381.375,381.375,12228.0
2024-06-18 11:20:00,388.4,388.52,388.24,388.32,7301.0,381.4045,381.5223,381.2474,381.3259,7301.0
2024-06-18 11:25:00,388.32,388.39,388.2,388.37,11492.0,381.3259,381.3947,381.2081,381.375,11492.0
2024-06-18 11:30:00,388.39,388.5,388.35,388.5,7503.0,381.3947,381.5027,381.3554,381.5027,7503.0
2024-06-18 11:35:00,388.51,388.59,388.46,388.53,9689.0,381.5125,381.591,381.4634,381.5321,9689.0
2024-06-18 11:40:00,388.55,388.69,388.55,388.66,10096.0,381.5518,381.6892,381.5518,381.6598,10096.0
2024-06-18 11:45:00,388.65,388.72,388.61,388.69,8090.0,381.65,381.7187,381.6107,381.6892,8090.0
2024-06-18 11:50:00,388.7,388.78,388.6,388.74,23616.0,381.6991,381.7776,381.6009,381.7383,23616.0
2024-06-18 11:55:00,388.67,388.71,388.58,388.71,4000.0,381.6696,381.7089,381.5812,381.7089,4000.0
2024-06-18 12:00:00,388.7,388.93,388.66,388.9,11931.0,381.6991,381.9249,381.6598,381.8955,11931.0
2024-06-18 12:05:00,388.89,389.12,388.89,389.11,10095.0,381.8856,382.1115,381.8856,382.1017,10095.0
2024-06-18 12:10:00,389.13,389.15,388.96,388.97,12985.0,382.1213,382.141,381.9544,381.9642,12985.0
2024-06-18 12:15:00,389.0,389.01,388.67,388.67,147715.0,381.9937,382.0035,381.6696,381.6696,147715.0
2024-06-18 12:20:00,388.71,388.78,388.63,388.74,17102.0,381.7089,381.7776,381.6303,381.7383,17102.0
2024-06-18 12:25:00,388.81,388.83,388.53,388.53,11383.0,381.8071,381.8267,381.5321,381.5321,11383.0
2024-06-18 12:30:00,388.55,388.57,388.44,388.49,9733.0,381.5518,381.5714,381.4438,381.4928,9733.0
2024-06-18 12:35:00,388.45,388.52,388.4,388.45,15041.0,381.4536,381.5223,381.4045,381.4536,15041.0
2024-06-18 12:40:00,388.52,388.68,388.48,388.68,11757.0,381.5223,381.6794,381.483,381.6794,11757.0
2024-06-18 12:45:00,388.69,388.71,388.49,388.49,7335.0,381.6892,381.7089,381.4928,381.4928,7335.0
2024-06-18 12:50:00,388.51,388.65,388.46,388.51,15693.0,381.5125,381.65,381.4634,381.5125,15693.0
2024-06-18 12:55:00,388.51,388.67,388.51,388.61,12186.0,381.5125,381.6696,381.5125,381.6107,12186.0
2024-06-18 13:00:00,388.57,388.57,388.33,388.39,43427.0,381.5714,381.5714,381.3357,381.3947,43427.0
2024-06-18 13:05:00,388.47,388.48,388.23,388.47,14355.0,381.4732,381.483,381.2375,381.4732,14355.0
2024-06-18 13:10:00,388.44,388.62,388.42,388.62,4107.0,381.4438,381.6205,381.4241,381.6205,4107.0
2024-06-18 13:15:00,388.6,388.65,388.45,388.65,3503.0,381.6009,381.65,381.4536,381.65,3503.0
2024-06-18 13:20:00,388.65,388.78,388.59,388.63,12212.0,381.65,381.7776,381.591,381.6303,12212.0
2024-06-18 13:25:00,388.59,388.63,388.51,388.51,2883.0,381.591,381.6303,381.5125,381.5125,2883.0
2024-06-18 13:30:00,388.6,388.67,388.59,388.67,5988.0,381.6009,381.6696,381.591,381.6696,5988.0
2024-06-18 13:35:00,388.69,388.91,388.64,388.8,7805.0,381.6892,381.9053,381.6401,381.7973,7805.0
2024-06-18 13:40:00,388.83,388.86,388.77,388.85,2187.0,381.8267,381.8562,381.7678,381.8464,2187.0
2024-06-18 13:45:00,388.88,389.03,388.88,389.02,13176.0,381.8758,382.0231,381.8758,382.0133,13176.0
2024-06-18 13:50:00,389.02,389.09,388.87,388.88,7549.0,382.0133,382.082,381.866,381.8758,7549.0
2024-06-18 13:55:00,388.91,389.0,388.83,388.91,3470.0,381.9053,381.9937,381.8267,381.9053,3470.0
2024-06-18 14:00:00,388.93,388.93,388.37,388.62,11520.0,381.9249,381.9249,381.375,381.6205,11520.0
2024-06-18 14:05:00,388.64,388.81,388.6,388.74,11274.0,381.6401,381.8071,381.6009,381.7383,11274.0
2024-06-18 14:10:00,388.73,388.88,388.69,388.69,8868.0,381.7285,381.8758,381.6892,381.6892,8868.0
2024-06-18 14:15:00,388.59,388.69,388.53,388.54,24415.0,381.591,381.6892,381.5321,381.5419,24415.0
2024-06-18 14:20:00,388.52,388.67,388.48,388.57,10894.0,381.5223,381.6696,381.483,381.5714,10894.0
2024-06-18 14:25:00,388.52,388.83,388.52,388.71,13947.0,381.5223,381.8267,381.5223,381.7089,13947.0
2024-06-18 14:30:00,388.71,388.78,388.68,388.74,5425.0,381.7089,381.7776,381.6794,381.7383,5425.0
2024-06-18 14:35:00,388.72,388.72,388.54,388.63,12437.0,381.7187,381.7187,381.5419,381.6303,12437.0
2024-06-18 14:40:00,388.62,388.84,388.62,388.78,7236.0,381.6205,381.8365,381.6205,381.7776,7236.0
2024-06-18 14:45:00,388.75,388.78,388.65,388.67,5776.0,381.7482,381.7776,381.65,381.6696,5776.0
2024-06-18 14:50:00,388.66,388.75,388.64,388.75,8623.0,381.6598,381.7482,381.6401,381.7482,8623.0
2024-06-18 14:55:00,388.69,388.69,388.61,388.67,2879.0,381.6892,381.6892,381.6107,381.6696,2879.0
2024-06-18 15:00:00,388.75,388.77,388.48,388.52,14583.0,381.7482,381.7678,381.483,381.5223,14583.0
2024-06-18 15:05:00,388.42,388.52,388.25,388.32,11489.0,381.4241,381.5223,381.2572,381.3259,11489.0
2024-06-18 15:10:00,388.35,388.47,388.22,388.47,11863.0,381.3554,381.4732,381.2277,381.4732,11863.0
2024-06-18 15:15:00,388.46,388.5,388.42,388.43,5356.0,381.4634,381.5027,381.4241,381.4339,5356.0
2024-06-18 15:20:00,388.47,388.59,388.45,388.59,12245.0,381.4732,381.591,381.4536,381.591,12245.0
2024-06-18 15:25:00,388.59,388.79,388.56,388.64,29398.0,381.591,381.7874,381.5616,381.6401,29398.0
2024-06-18 15:30:00,388.66,388.9,388.6,388.9,14571.0,381.6598,381.8955,381.6009,381.8955,14571.0
2024-06-18 15:35:00,388.93,389.05,388.93,389.0,11066.0,381.9249,382.0428,381.9249,381.9937,11066.0
2024-06-18 15:40:00,389.01,389.13,388.99,389.03,20613.0,382.0035,382.1213,381.9838,382.0231,20613.0
2024-06-18 15:45:00,389.06,389.08,388.92,388.92,14345.0,382.0526,382.0722,381.9151,381.9151,14345.0
2024-06-18 15:50:00,388.86,389.25,388.86,389.2,37087.0,381.8562,382.2392,381.8562,382.1901,37087.0
2024-06-18 15:55:00,389.21,389.23,388.92,389.19,104000.0,382.1999,382.2195,381.9151,382.1802,104000.0
2024-06-20 09:30:00,388.74,389.11,388.38,389.08,146567.0,381.7383,382.1017,381.3848,382.0722,146567.0
2024-06-20 09:35:00,389.18,389.51,388.9,388.92,35036.0,382.1704,382.4945,381.8955,381.9151,35036.0
2024-06-20 09:40:00,388.9,389.75,388.8,389.7,17695.0,381.8955,382.7302,381.7973,382.6811,17695.0
2024-06-20 09:45:00,389.73,390.26,389.7,390.15,31757.0,382.7105,383.231,382.6811,383.123,31757.0
2024-06-20 09:50:00,390.18,390.52,390.12,390.24,82420.0,383.1524,383.4863,383.0935,383.2113,82420.0
2024-06-20 09:55:00,390.25,390.27,389.92,389.94,20375.0,383.2211,383.2408,382.8971,382.9167,20375.0
2024-06-20 10:00:00,389.95,390.38,389.9,390.32,17398.0,382.9266,383.3488,382.8775,383.2899,17398.0
2024-06-20 10:05:00,390.32,390.52,390.13,390.13,27993.0,383.2899,383.4863,383.1033,383.1033,27993.0
2024-06-20 10:10:00,390.08,390.38,389.89,390.34,20536.0,383.0542,383.3488,382.8676,383.3095,20536.0
2024-06-20 10:15:00,390.39,390.74,390.24,390.68,25641.0,383.3586,383.7023,383.2113,383.6434,25641.0
2024-06-20 10:20:00,390.69,390.93,390.52,390.52,33136.0,383.6532,383.8889,383.4863,383.4863,33136.0
2024-06-20 10:25:00,390.47,390.75,390.45,390.47,9284.0,383.4372,383.7121,383.4175,383.4372,9284.0
2024-06-20 10:30:00,390.35,390.5,390.18,390.18,11127.0,383.3193,383.4666,383.1524,383.1524,11127.0
2024-06-20 10:35:00,390.18,390.18,390.01,390.02,8897.0,383.1524,383.1524,382.9855,382.9953,8897.0
2024-06-20 10:40:00,390.02,390.02,389.76,389.85,19142.0,382.9953,382.9953,382.74,382.8284,19142.0
2024-06-20 10:45:00,389.85,389.94,389.77,389.8,4963.0,382.8284,382.9167,382.7498,382.7793,4963.0
2024-06-20 10:50:00,389.81,389.85,389.61,389.71,6649.0,382.7891,382.8284,382.5927,382.6909,6649.0
2024-06-20 10:55:00,389.73,389.8,389.64,389.77,10429.0,382.7105,382.7793,382.6221,382.7498,10429.0
2024-06-20 11:00:00,389.8,389.92,389.66,389.74,9372.0,382.7793,382.8971,382.6418,382.7203,9372.0
2024-06-20 11:05:00,389.74,389.8,389.61,389.75,8889.0,382.7203,382.7793,382.5927,382.7302,8889.0
2024-06-20 11:10:00,389.77,390.09,389.76,390.06,9807.0,382.7498,383.064,382.74,383.0346,9807.0
2024-06-20 11:15:00,390.0,390.19,389.89,389.91,15554.0,382.9757,383.1622,382.8676,382.8873,15554.0
2024-06-20 11:20:00,389.88,389.97,389.72,389.97,13126.0,382.8578,382.9462,382.7007,382.9462,13126.0
2024-06-20 11:25:00,389.91,389.93,389.7,389.77,8709.0,382.8873,382.9069,382.6811,382.7498,8709.0
2024-06-20 11:30:00,389.7,389.86,389.7,389.82,8425.0,382.6811,382.8382,382.6811,382.7989,8425.0
2024-06-20 11:35:00,389.86,389.89,389.65,389.71,5412.0,382.8382,382.8676,382.632,382.6909,5412.0
2024-06-20 11:40:00,389.63,390.0,389.63,389.85,4947.0,382.6123,382.9757,382.6123,382.8284,4947.0
2024-06-20 11:45:00,389.96,390.07,389.94,389.94,6583.0,382.9364,383.0444,382.9167,382.9167,6583.0
2024-06-20 11:50:00,390.02,390.09,389.99,390.0,4343.0,382.9953,383.064,382.9658,382.9757,4343.0
2024-06-20 11:55:00,389.94,389.95,389.84,389.84,5503.0,382.9167,382.9266,382.8185,382.8185,5503.0
2024-06-20 12:00:00,389.81,390.09,389.81,389.94,7475.0,382.7891,383.064,382.7891,382.9167,7475.0
2024-06-20 12:05:00,389.94,390.11,389.91,390.02,4829.0,382.9167,383.0837,382.8873,382.9953,4829.0
2024-06-20 12:10:00,390.02,390.38,390.01,390.38,6238.0,382.9953,383.3488,382.9855,383.3488,6238.0
2024-06-20 12:15:00,390.5,390.5,390.34,390.39,4164.0,383.4666,383.4666,383.3095,383.3586,4164.0
2024-06-20 12:20:00,390.46,390.63,390.11,390.12,12922.0,383.4274,383.5943,383.0837,383.0935,12922.0
2024-06-20 12:25:00,390.17,390.3,390.15,390.17,10882.0,383.1426,383.2702,383.123,383.1426,10882.0
2024-06-20 12:30:00,390.14,390.36,389.8,390.13,38908.0,383.1131,383.3292,382.7793,383.1033,38908.0
2024-06-20 12:35:00,390.1,390.26,389.96,390.16,8344.0,383.0739,383.231,382.9364,383.1328,8344.0
2024-06-20 12:40:00,390.13,390.46,390.13,390.39,21684.0,383.1033,383.4274,383.1033,383.3586,21684.0
2024-06-20 12:45:00,390.39,390.63,390.39,390.58,36091.0,383.3586,383.5943,383.3586,383.5452,36091.0
2024-06-20 12:50:00,390.54,390.85,390.5,390.72,15096.0,383.5059,383.8103,383.4666,383.6827,15096.0
2024-06-20 12:55:00,390.75,391.01,390.75,390.87,19660.0,383.7121,383.9675,383.7121,383.83,19660.0
2024-06-20 13:00:00,390.87,391.1,390.7,391.0,23697.0,383.83,384.0558,383.663,383.9576,23697.0
2024-06-20 13:05:00,390.98,391.04,390.56,390.61,24490.0,383.938,383.9969,383.5256,383.5747,24490.0
2024-06-20 13:10:00,390.63,391.03,390.61,391.01,20411.0,383.5943,383.9871,383.5747,383.9675,20411.0
2024-06-20 13:15:00,391.01,391.13,390.87,390.88,18702.0,383.9675,384.0853,383.83,383.8398,18702.0
2024-06-20 13:20:00,390.87,390.87,390.65,390.75,15814.0,383.83,383.83,383.6139,383.7121,15814.0
2024-06-20 13:25:00,390.78,390.89,390.67,390.89,11774.0,383.7416,383.8496,383.6336,383.8496,11774.0
2024-06-20 13:30:00,390.9,390.96,390.67,390.94,40882.0,383.8594,383.9184,383.6336,383.8987,40882.0
2024-06-20 13:35:00,390.98,391.03,390.79,390.97,54490.0,383.938,383.9871,383.7514,383.9282,54490.0
2024-06-20 13:40:00,390.97,391.71,390.96,391.71,56253.0,383.9282,384.6549,383.9184,384.6549,56253.0
2024-06-20 13:45:00,391.71,391.83,391.49,391.68,23180.0,384.6549,384.7727,384.4388,384.6254,23180.0
2024-06-20 13:50:00,391.71,391.86,391.6,391.84,30054.0,384.6549,384.8022,384.5468,384.7825,30054.0
2024-06-20 13:55:00,391.87,392.1,391.87,391.92,27454.0,384.812,385.0378,384.812,384.8611,27454.0
2024-06-20 14:00:00,391.93,392.52,391.93,392.5,36375.0,384.8709,385.4503,384.8709,385.4306,36375.0
2024-06-20 14:05:00,392.54,392.56,392.28,392.32,32489.0,385.4699,385.4895,385.2146,385.2539,32489.0
2024-06-20 14:10:00,392.3,392.59,392.29,392.48,31145.0,385.2342,385.519,385.2244,385.411,31145.0
2024-06-20 14:15:00,392.48,392.76,392.45,392.69,28042.0,385.411,385.6859,385.3815,385.6172,28042.0
2024-06-20 14:20:00,392.69,392.83,392.47,392.83,27055.0,385.6172,385.7547,385.4012,385.7547,27055.0
2024-06-20 14:25:00,392.81,392.95,392.76,392.92,76605.0,385.735,385.8725,385.6859,385.8431,76605.0
2024-06-20 14:30:00,392.94,393.11,392.81,392.84,84525.0,385.8627,386.0296,385.735,385.7645,84525.0
2024-06-20 14:35:00,392.83,392.89,392.62,392.69,54367.0,385.7547,385.8136,385.5485,385.6172,54367.0
2024-06-20 14:40:00,392.72,392.82,392.54,392.79,40919.0,385.6467,385.7449,385.4699,385.7154,40919.0
2024-06-20 14:45:00,392.79,393.05,392.72,393.01,39015.0,385.7154,385.9707,385.6467,385.9314,39015.0
2024-06-20 14:50:00,393.02,393.03,392.7,392.83,22688.0,385.9413,385.9511,385.627,385.7547,22688.0
2024-06-20 14:55:00,392.84,393.07,392.81,392.85,25279.0,385.7645,385.9904,385.735,385.7743,25279.0
2024-06-20 15:00:00,392.85,392.9,392.14,392.4,31345.0,385.7743,385.8234,385.0771,385.3324,31345.0
2024-06-20 15:05:00,392.37,392.44,392.11,392.31,15168.0,385.303,385.3717,385.0476,385.244,15168.0
2024-06-20 15:10:00,392.3,392.45,392.21,392.28,20378.0,385.2342,385.3815,385.1458,385.2146,20378.0
2024-06-20 15:15:00,392.28,392.31,392.16,392.2,15020.0,385.2146,385.244,385.0967,385.136,15020.0
2024-06-20 15:20:00,392.22,392.29,391.85,391.91,24592.0,385.1557,385.2244,384.7923,384.8513,24592.0
2024-06-20 15:25:00,391.93,392.41,391.87,392.33,30715.0,384.8709,385.3422,384.812,385.2637,30715.0
2024-06-20 15:30:00,392.32,392.33,391.84,392.23,44705.0,385.2539,385.2637,384.7825,385.1655,44705.0
2024-06-20 15:35:00,392.24,392.28,391.8,391.96,46764.0,385.1753,385.2146,384.7432,384.9004,46764.0
2024-06-20 15:40:00,392.0,392.05,391.81,391.82,31078.0,384.9396,384.9887,384.7531,384.7629,31078.0
2024-06-20 15:45:00,391.8,392.0,391.58,391.6,29083.0,384.7432,384.9396,384.5272,384.5468,29083.0
2024-06-20 15:50:00,391.61,392.33,391.5,392.33,75486.0,384.5567,385.2637,384.4486,385.2637,75486.0
2024-06-20 15:55:00,392.33,392.33,391.82,392.08,245868.0,385.2637,385.2637,384.7629,385.0182,245868.0
2024-06-21 09:30:00,391.67,391.87,391.09,391.37,172397.0,385.4741,385.671,384.9033,385.1789,172397.0
2024-06-21 09:35:00,391.22,391.69,391.01,391.35,51103.0,385.0312,385.4938,384.8246,385.1592,51103.0
2024-06-21 09:40:00,391.35,391.37,390.74,390.94,48868.0,385.1592,385.1789,384.5588,384.7557,48868.0
2024-06-21 09:45:00,390.88,391.72,390.46,391.72,81256.0,384.6966,385.5233,384.2833,385.5233,81256.0
2024-06-21 09:50:00,391.74,391.9,391.29,391.63,33265.0,385.543,385.7005,385.1001,385.4348,33265.0
2024-06-21 09:55:00,391.63,392.03,391.42,391.59,40270.0,385.4348,385.8284,385.2281,385.3954,40270.0
2024-06-21 10:00:00,391.63,391.93,391.46,391.93,29780.0,385.4348,385.73,385.2674,385.73,29780.0
2024-06-21 10:05:00,391.83,392.0,391.73,392.0,25506.0,385.6316,385.7989,385.5332,385.7989,25506.0
2024-06-21 10:10:00,391.96,392.19,391.87,392.07,19156.0,385.7595,385.9859,385.671,385.8678,19156.0
2024-06-21 10:15:00,392.05,392.19,391.89,392.15,17527.0,385.8481,385.9859,385.6906,385.9465,17527.0
2024-06-21 10:20:00,392.14,392.41,392.11,392.28,23623.0,385.9367,386.2024,385.9072,386.0745,23623.0
2024-06-21 10:25:00,392.3,392.47,392.28,392.41,20713.0,386.0942,386.2615,386.0745,386.2024,20713.0
2024-06-21 10:30:00,392.37,392.38,391.99,391.99,16543.0,386.1631,386.1729,385.7891,385.7891,16543.0
2024-06-21 10:35:00,392.03,392.23,391.84,391.85,14978.0,385.8284,386.0253,385.6414,385.6513,14978.0
2024-06-21 10:40:00,391.86,391.95,391.6,391.64,15516.0,385.6611,385.7497,385.4052,385.4446,15516.0
2024-06-21 10:45:00,391.68,391.92,391.63,391.89,14202.0,385.484,385.7202,385.4348,385.6906,14202.0
2024-06-21 10:50:00,391.88,391.96,391.75,391.89,16028.0,385.6808,385.7595,385.5529,385.6906,16028.0
2024-06-21 10:55:00,391.85,391.87,391.63,391.63,9690.0,385.6513,385.671,385.4348,385.4348,9690.0
2024-06-21 11:00:00,391.61,391.78,391.55,391.63,12266.0,385.4151,385.5824,385.356,385.4348,12266.0
2024-06-21 11:05:00,391.63,391.82,391.62,391.78,8700.0,385.4348,385.6218,385.4249,385.5824,8700.0
2024-06-21 11:10:00,391.73,391.76,391.52,391.76,8630.0,385.5332,385.5627,385.3265,385.5627,8630.0
2024-06-21 11:15:00,391.72,391.72,391.42,391.53,10745.0,385.5233,385.5233,385.2281,385.3363,10745.0
2024-06-21 11:20:00,391.52,391.52,391.21,391.23,12134.0,385.3265,385.3265,385.0214,385.0411,12134.0
2024-06-21 11:25:00,391.2,391.26,390.93,390.93,17575.0,385.0116,385.0706,384.7458,384.7458,17575.0
2024-06-21 11:30:00,390.93,391.03,390.78,390.88,41499.0,384.7458,384.8442,384.5982,384.6966,41499.0
2024-06-21 11:35:00,390.95,391.14,390.95,391.07,8294.0,384.7655,384.9525,384.7655,384.8836,8294.0
2024-06-21 11:40:00,391.06,391.09,390.75,390.76,16534.0,384.8738,384.9033,384.5687,384.5785,16534.0
2024-06-21 11:45:00,390.75,390.97,390.69,390.92,28333.0,384.5687,384.7852,384.5096,384.736,28333.0
2024-06-21 11:50:00,390.92,391.02,390.84,390.98,24891.0,384.736,384.8344,384.6573,384.795,24891.0
2024-06-21 11:55:00,390.95,391.1,390.92,391.02,8847.0,384.7655,384.9131,384.736,384.8344,8847.0
2024-06-21 12:00:00,391.06,391.12,390.93,391.07,15480.0,384.8738,384.9328,384.7458,384.8836,15480.0
2024-06-21 12:05:00,391.0,391.1,390.84,391.09,25005.0,384.8147,384.9131,384.6573,384.9033,25005.0
2024-06-21 12:10:00,391.13,391.24,391.07,391.19,13098.0,384.9427,385.0509,384.8836,385.0017,13098.0
2024-06-21 12:15:00,391.16,391.21,391.07,391.2,14678.0,384.9722,385.0214,384.8836,385.0116,14678.0
2024-06-21 12:20:00,391.17,391.24,391.08,391.15,8900.0,384.982,385.0509,384.8935,384.9623,8900.0
2024-06-21 12:25:00,391.14,391.22,391.11,391.13,9903.0,384.9525,385.0312,384.923,384.9427,9903.0
2024-06-21 12:30:00,391.16,391.18,391.03,391.06,10192.0,384.9722,384.9919,384.8442,384.8738,10192.0
2024-06-21 12:35:00,391.07,391.29,391.07,391.26,12741.0,384.8836,385.1001,384.8836,385.0706,12741.0
2024-06-21 12:40:00,391.3,391.53,391.22,391.42,15548.0,385.11,385.3363,385.0312,385.2281,15548.0
2024-06-21 12:45:00,391.42,391.49,391.36,391.42,13754.0,385.2281,385.297,385.169,385.2281,13754.0
2024-06-21 12:50:00,391.38,391.64,391.26,391.64,16851.0,385.1887,385.4446,385.0706,385.4446,16851.0
2024-06-21 12:55:00,391.61,391.61,391.34,391.35,13425.0,385.4151,385.4151,385.1493,385.1592,13425.0
2024-06-21 13:00:00,391.34,391.52,391.29,391.51,11455.0,385.1493,385.3265,385.1001,385.3167,11455.0
2024-06-21 13:05:00,391.48,391.48,391.21,391.24,9836.0,385.2871,385.2871,385.0214,385.0509,9836.0
2024-06-21 13:10:00,391.25,391.35,391.23,391.31,6730.0,385.0608,385.1592,385.0411,385.1198,6730.0
2024-06-21 13:15:00,391.31,391.37,391.2,391.2,7429.0,385.1198,385.1789,385.0116,385.0116,7429.0
2024-06-21 13:20:00,391.18,391.28,391.06,391.06,15326.0,384.9919,385.0903,384.8738,384.8738,15326.0
2024-06-21 13:25:00,391.04,391.24,391.04,391.16,9093.0,384.8541,385.0509,384.8541,384.9722,9093.0
2024-06-21 13:30:00,391.13,391.22,391.05,391.16,11196.0,384.9427,385.0312,384.8639,384.9722,11196.0
2024-06-21 13:35:00,391.16,391.24,390.98,391.24,13609.0,384.9722,385.0509,384.795,385.0509,13609.0
2024-06-21 13:40:00,391.25,391.31,391.1,391.16,10530.0,385.0608,385.1198,384.9131,384.9722,10530.0
2024-06-21 13:45:00,391.14,391.25,391.08,391.16,12606.0,384.9525,385.0608,384.8935,384.9722,12606.0
2024-06-21 13:50:00,391.16,391.46,391.16,391.44,15349.0,384.9722,385.2674,384.9722,385.2478,15349.0
2024-06-21 13:55:00,391.46,391.49,391.28,391.29,31980.0,385.2674,385.297,385.0903,385.1001,31980.0
2024-06-21 14:00:00,391.25,391.25,391.07,391.18,28117.0,385.0608,385.0608,384.8836,384.9919,28117.0
2024-06-21 14:05:00,391.19,391.33,391.11,391.31,15039.0,385.0017,385.1395,384.923,385.1198,15039.0
2024-06-21 14:10:00,391.32,391.42,391.29,391.35,12122.0,385.1297,385.2281,385.1001,385.1592,12122.0
2024-06-21 14:15:00,391.36,391.68,391.35,391.62,17612.0,385.169,385.484,385.1592,385.4249,17612.0
2024-06-21 14:20:00,391.69,391.79,391.54,391.65,8513.0,385.4938,385.5922,385.3462,385.4544,8513.0
2024-06-21 14:25:00,391.68,391.78,391.66,391.71,9820.0,385.484,385.5824,385.4643,385.5135,9820.0
2024-06-21 14:30:00,391.65,391.68,391.48,391.58,8147.0,385.4544,385.484,385.2871,385.3855,8147.0
2024-06-21 14:35:00,391.59,391.66,391.44,391.48,10210.0,385.3954,385.4643,385.2478,385.2871,10210.0
2024-06-21 14:40:00,391.44,391.52,391.24,391.41,14853.0,385.2478,385.3265,385.0509,385.2182,14853.0
2024-06-21 14:45:00,391.42,391.5,391.24,391.28,19317.0,385.2281,385.3068,385.0509,385.0903,19317.0
2024-06-21 14:50:00,391.29,391.34,391.17,391.32,8463.0,385.1001,385.1493,384.982,385.1297,8463.0
2024-06-21 14:55:00,391.3,391.37,391.18,391.31,24468.0,385.11,385.1789,384.9919,385.1198,24468.0
2024-06-21 15:00:00,391.3,391.56,391.3,391.5,12088.0,385.11,385.3659,385.11,385.3068,12088.0
2024-06-21 15:05:00,391.48,391.62,391.41,391.45,14516.0,385.2871,385.4249,385.2182,385.2576,14516.0
2024-06-21 15:10:00,391.46,391.57,391.41,391.42,7812.0,385.2674,385.3757,385.2182,385.2281,7812.0
2024-06-21 15:15:00,391.36,391.52,391.36,391.51,9840.0,385.169,385.3265,385.169,385.3167,9840.0
2024-06-21 15:20:00,391.5,391.51,391.38,391.46,10815.0,385.3068,385.3167,385.1887,385.2674,10815.0
2024-06-21 15:25:00,391.44,391.45,391.27,391.34,22484.0,385.2478,385.2576,385.0805,385.1493,22484.0
2024-06-21 15:30:00,391.35,391.42,391.3,391.37,19658.0,385.1592,385.2281,385.11,385.1789,19658.0
2024-06-21 15:35:00,391.36,391.51,391.32,391.44,14055.0,385.169,385.3167,385.1297,385.2478,14055.0
2024-06-21 15:40:00,391.42,391.51,391.34,391.46,34187.0,385.2281,385.3167,385.1493,385.2674,34187.0
2024-06-21 15:45:00,391.47,391.47,391.27,391.33,46408.0,385.2773,385.2773,385.0805,385.1395,46408.0
2024-06-21 15:50:00,391.37,391.86,391.32,391.68,87027.0,385.1789,385.6611,385.1297,385.484,87027.0
2024-06-21 15:55:00,391.66,391.69,391.28,391.28,226802.0,385.4643,385.4938,385.0903,385.0903,226802.0
2024-06-24 09:30:00,392.47,392.72,391.97,392.06,79858.0,386.2615,386.5075,385.7694,385.858,79858.0
2024-06-24 09:35:00,392.0,392.41,391.9,392.34,25132.0,385.7989,386.2024,385.7005,386.1335,25132.0
2024-06-24 09:40:00,392.43,392.6,392.22,392.22,26144.0,386.2221,386.3894,386.0154,386.0154,26144.0
2024-06-24 09:45:00,392.28,393.14,392.28,393.12,37496.0,386.0745,386.9209,386.0745,386.9012,37496.0
2024-06-24 09:50:00,393.15,393.83,393.14,393.7,45488.0,386.9307,387.6,386.9209,387.472,45488.0
2024-06-24 09:55:00,393.74,394.26,393.67,394.16,50632.0,387.5114,388.0232,387.4425,387.9247,50632.0
2024-06-24 10:00:00,394.16,394.32,393.95,394.19,56058.0,387.9247,388.0822,387.7181,387.9543,56058.0
2024-06-24 10:05:00,394.21,394.64,394.05,394.53,29787.0,387.9739,388.3971,387.8165,388.2889,29787.0
2024-06-24 10:10:00,394.51,394.69,394.35,394.63,29722.0,388.2692,388.4463,388.1117,388.3873,29722.0
2024-06-24 10:15:00,394.65,394.67,394.26,394.54,22286.0,388.407,388.4267,388.0232,388.2987,22286.0
2024-06-24 10:20:00,394.56,394.91,394.56,394.9,34590.0,388.3184,388.6629,388.3184,388.653,34590.0
2024-06-24 10:25:00,394.9,394.9,394.48,394.6,42571.0,388.653,388.653,388.2397,388.3578,42571.0
2024-06-24 10:30:00,394.63,395.02,394.56,394.94,32942.0,388.3873,388.7711,388.3184,388.6924,32942.0
2024-06-24 10:35:00,394.94,395.35,394.79,395.33,40528.0,388.6924,389.0959,388.5448,389.0762,40528.0
2024-06-24 10:40:00,395.3,395.49,395.13,395.41,47113.0,389.0467,389.2337,388.8794,389.155,47113.0
2024-06-24 10:45:00,395.48,395.59,395.33,395.36,104299.0,389.2239,389.3321,389.0762,389.1058,104299.0
2024-06-24 10:50:00,395.34,395.43,395.13,395.33,40205.0,389.0861,389.1746,388.8794,389.0762,40205.0
2024-06-24 10:55:00,395.33,395.49,395.22,395.41,18181.0,389.0762,389.2337,388.968,389.155,18181.0
2024-06-24 11:00:00,395.42,395.5,395.23,395.31,26356.0,389.1648,389.2435,388.9778,389.0565,26356.0
2024-06-24 11:05:00,395.3,395.33,395.03,395.13,17918.0,389.0467,389.0762,388.781,388.8794,17918.0
2024-06-24 11:10:00,395.13,395.18,394.97,395.16,23705.0,388.8794,388.9286,388.7219,388.9089,23705.0
2024-06-24 11:15:00,395.17,395.2,394.92,395.15,9459.0,388.9188,388.9483,388.6727,388.8991,9459.0
2024-06-24 11:20:00,395.14,395.17,395.01,395.08,70337.0,388.8892,388.9188,388.7613,388.8302,70337.0
2024-06-24 11:25:00,395.09,395.39,395.07,395.29,17510.0,388.84,389.1353,388.8203,389.0369,17510.0
2024-06-24 11:30:00,395.27,395.38,395.14,395.17,15756.0,389.0172,389.1254,388.8892,388.9188,15756.0
2024-06-24 11:35:00,395.17,395.24,394.94,395.06,124753.0,388.9188,388.9876,388.6924,388.8105,124753.0
2024-06-24 11:40:00,395.04,395.07,394.8,394.81,11423.0,388.7908,388.8203,388.5546,388.5645,11423.0
2024-06-24 11:45:00,394.83,394.94,394.82,394.87,9845.0,388.5841,388.6924,388.5743,388.6235,9845.0
2024-06-24 11:50:00,394.82,394.97,394.71,394.89,10307.0,388.5743,388.7219,388.466,388.6432,10307.0
2024-06-24 11:55:00,394.9,394.97,394.77,394.86,10803.0,388.653,388.7219,388.5251,388.6137,10803.0
2024-06-24 12:00:00,394.8,394.92,394.74,394.74,13306.0,388.5546,388.6727,388.4956,388.4956,13306.0
2024-06-24 12:05:00,394.72,394.98,394.67,394.98,18653.0,388.4759,388.7318,388.4267,388.7318,18653.0
2024-06-24 12:10:00,394.95,394.99,394.9,394.94,8914.0,388.7022,388.7416,388.653,388.6924,8914.0
2024-06-24 12:15:00,394.96,395.04,394.86,395.03,5050.0,388.7121,388.7908,388.6137,388.781,5050.0
2024-06-24 12:20:00,394.98,394.99,394.83,394.94,3945.0,388.7318,388.7416,388.5841,388.6924,3945.0
2024-06-24 12:25:00,394.97,394.99,394.75,394.8,7244.0,388.7219,388.7416,388.5054,388.5546,7244.0
2024-06-24 12:30:00,394.79,394.91,394.78,394.78,25146.0,388.5448,388.6629,388.5349,388.5349,25146.0
2024-06-24 12:35:00,394.78,394.84,394.71,394.8,9139.0,388.5349,388.594,388.466,388.5546,9139.0
2024-06-24 12:40:00,394.76,394.79,394.58,394.72,29109.0,388.5152,388.5448,388.3381,388.4759,29109.0
2024-06-24 12:45:00,394.76,394.81,394.63,394.65,11263.0,388.5152,388.5645,388.3873,388.407,11263.0
2024-06-24 12:50:00,394.62,394.64,394.44,394.48,20572.0,388.3775,388.3971,388.2003,388.2397,20572.0
2024-06-24 12:55:00,394.49,394.62,394.29,394.46,21080.0,388.2495,388.3775,388.0527,388.22,21080.0
2024-06-24 13:00:00,394.45,394.56,394.34,394.53,11771.0,388.2101,388.3184,388.1019,388.2889,11771.0
2024-06-24 13:05:00,394.51,394.61,394.01,394.16,22991.0,388.2692,388.3676,387.7771,387.9247,22991.0
2024-06-24 13:10:00,394.13,394.23,393.95,394.01,25165.0,387.8952,387.9936,387.7181,387.7771,25165.0
2024-06-24 13:15:00,394.01,394.14,393.96,394.09,7921.0,387.7771,387.9051,387.7279,387.8558,7921.0
2024-06-24 13:20:00,394.04,394.15,393.87,393.9,9760.0,387.8066,387.9149,387.6393,387.6688,9760.0
2024-06-24 13:25:00,393.88,394.19,393.88,394.09,16070.0,387.6492,387.9543,387.6492,387.8558,16070.0
2024-06-24 13:30:00,394.06,394.06,393.69,393.69,11080.0,387.8263,387.8263,387.4622,387.4622,11080.0
2024-06-24 13:35:00,393.72,394.13,393.7,394.12,20272.0,387.4917,387.8952,387.472,387.8854,20272.0
2024-06-24 13:40:00,394.12,394.12,393.92,393.97,4703.0,387.8854,387.8854,387.6885,387.7377,4703.0
2024-06-24 13:45:00,393.97,393.97,393.7,393.74,10833.0,387.7377,387.7377,387.472,387.5114,10833.0
2024-06-24 13:50:00,393.76,393.77,393.62,393.77,5940.0,387.5311,387.5409,387.3933,387.5409,5940.0
2024-06-24 13:55:00,393.79,393.96,393.68,393.74,12694.0,387.5606,387.7279,387.4523,387.5114,12694.0
2024-06-24 14:00:00,393.64,393.8,393.49,393.71,20915.0,387.413,387.5704,387.2653,387.4819,20915.0
2024-06-24 14:05:00,393.72,393.96,393.72,393.89,33346.0,387.4917,387.7279,387.4917,387.659,33346.0
2024-06-24 14:10:00,393.86,393.93,393.83,393.87,24241.0,387.6295,387.6984,387.6,387.6393,24241.0
2024-06-24 14:15:00,393.86,394.07,393.8,394.02,24464.0,387.6295,387.8362,387.5704,387.7869,24464.0
2024-06-24 14:20:00,393.99,394.13,393.97,394.03,27987.0,387.7574,387.8952,387.7377,387.7968,27987.0
2024-06-24 14:25:00,394.03,394.1,393.89,394.09,18706.0,387.7968,387.8657,387.659,387.8558,18706.0
2024-06-24 14:30:00,394.05,394.2,394.05,394.07,25370.0,387.8165,387.9641,387.8165,387.8362,25370.0
2024-06-24 14:35:00,394.05,394.18,393.99,394.07,30398.0,387.8165,387.9444,387.7574,387.8362,30398.0
2024-06-24 14:40:00,394.11,394.19,393.99,394.0,39466.0,387.8755,387.9543,387.7574,387.7673,39466.0
2024-06-24 14:45:00,394.03,394.24,394.0,394.18,23965.0,387.7968,388.0035,387.7673,387.9444,23965.0
2024-06-24 14:50:00,394.19,394.28,394.14,394.24,26759.0,387.9543,388.0428,387.9051,388.0035,26759.0
2024-06-24 14:55:00,394.25,394.29,394.11,394.16,30760.0,388.0133,388.0527,387.8755,387.9247,30760.0
2024-06-24 15:00:00,394.05,394.3,394.03,394.05,21346.0,387.8165,388.0625,387.7968,387.8165,21346.0
2024-06-24 15:05:00,394.07,394.43,394.07,394.4,29771.0,387.8362,388.1905,387.8362,388.1609,29771.0
2024-06-24 15:10:00,394.35,394.4,394.15,394.15,13728.0,388.1117,388.1609,387.9149,387.9149,13728.0
2024-06-24 15:15:00,394.17,394.23,394.03,394.09,9444.0,387.9346,387.9936,387.7968,387.8558,9444.0
2024-06-24 15:20:00,394.11,394.27,394.04,394.14,23925.0,387.8755,388.033,387.8066,387.9051,23925.0
2024-06-24 15:25:00,394.14,394.23,394.1,394.16,11760.0,387.9051,387.9936,387.8657,387.9247,11760.0
2024-06-24 15:30:00,394.23,394.41,394.23,394.33,18554.0,387.9936,388.1708,387.9936,388.092,18554.0
2024-06-24 15:35:00,394.34,394.42,394.26,394.39,14877.0,388.1019,388.1806,388.0232,388.1511,14877.0
2024-06-24 15:40:00,394.43,394.54,394.35,394.49,18704.0,388.1905,388.2987,388.1117,388.2495,18704.0
2024-06-24 15:45:00,394.51,394.57,394.3,394.4,33922.0,388.2692,388.3282,388.0625,388.1609,33922.0
2024-06-24 15:50:00,394.44,394.67,394.35,394.44,51605.0,388.2003,388.4267,388.1117,388.2003,51605.0
2024-06-24 15:55:00,394.45,394.48,393.92,393.99,132424.0,388.2101,388.2397,387.6885,387.7574,132424.0
2024-06-25 09:30:00,393.56,393.63,393.07,393.55,80721.0,387.3342,387.4031,386.852,387.3244,80721.0
2024-06-25 09:35:00,393.53,394.11,393.4,393.81,76995.0,387.3047,387.8755,387.1768,387.5803,76995.0
2024-06-25 09:40:00,393.89,393.89,393.18,393.53,79915.0,387.659,387.659,386.9602,387.3047,79915.0
2024-06-25 09:45:00,393.52,393.52,393.05,393.21,19856.0,387.2949,387.2949,386.8323,386.9898,19856.0
2024-06-25 09:50:00,393.11,393.22,392.89,392.91,32068.0,386.8913,386.9996,386.6748,386.6945,32068.0
2024-06-25 09:55:00,392.91,392.97,392.39,392.4,100736.0,386.6945,386.7536,386.1827,386.1926,100736.0
2024-06-25 10:00:00,392.39,392.67,392.36,392.56,29057.0,386.1827,386.4583,386.1532,386.35,29057.0
2024-06-25 10:05:00,392.56,392.73,392.19,392.19,20461.0,386.35,386.5174,385.9859,385.9859,20461.0
2024-06-25 10:10:00,392.21,392.78,392.21,392.69,11250.0,386.0056,386.5666,386.0056,386.478,11250.0
2024-06-25 10:15:00,392.83,393.02,392.8,392.93,14727.0,386.6158,386.8028,386.5862,386.7142,14727.0
2024-06-25 10:20:00,392.97,393.15,392.84,392.93,20311.0,386.7536,386.9307,386.6256,386.7142,20311.0
2024-06-25 10:25:00,392.96,392.96,392.67,392.74,17275.0,386.7437,386.7437,386.4583,386.5272,17275.0
2024-06-25 10:30:00,392.8,392.94,392.53,392.72,25220.0,386.5862,386.724,386.3205,386.5075,25220.0
2024-06-25 10:35:00,392.68,392.83,392.56,392.63,11820.0,386.4681,386.6158,386.35,386.4189,11820.0
2024-06-25 10:40:00,392.71,392.71,392.46,392.48,6627.0,386.4977,386.4977,386.2516,386.2713,6627.0
2024-06-25 10:45:00,392.41,392.43,392.22,392.35,12707.0,386.2024,386.2221,386.0154,386.1434,12707.0
2024-06-25 10:50:00,392.29,392.34,392.17,392.31,9633.0,386.0843,386.1335,385.9662,386.104,9633.0
2024-06-25 10:55:00,392.25,392.25,392.1,392.19,14779.0,386.0449,386.0449,385.8973,385.9859,14779.0
2024-06-25 11:00:00,392.18,392.18,391.82,391.97,30288.0,385.9761,385.9761,385.6218,385.7694,30288.0
2024-06-25 11:05:00,391.93,391.93,391.42,391.42,22446.0,385.73,385.73,385.2281,385.2281,22446.0
2024-06-25 11:10:00,391.4,391.62,391.39,391.51,25227.0,385.2084,385.4249,385.1986,385.3167,25227.0
2024-06-25 11:15:00,391.5,391.62,391.39,391.55,17076.0,385.3068,385.4249,385.1986,385.356,17076.0
2024-06-25 11:20:00,391.57,391.65,391.09,391.13,21633.0,385.3757,385.4544,384.9033,384.9427,21633.0
2024-06-25 11:25:00,391.13,391.41,391.12,391.35,19325.0,384.9427,385.2182,384.9328,385.1592,19325.0
2024-06-25 11:30:00,391.35,391.47,391.16,391.24,21664.0,385.1592,385.2773,384.9722,385.0509,21664.0
2024-06-25 11:35:00,391.21,391.32,391.02,391.02,9739.0,385.0214,385.1297,384.8344,384.8344,9739.0
2024-06-25 11:40:00,391.03,391.26,391.01,391.25,14612.0,384.8442,385.0706,384.8246,385.0608,14612.0
2024-06-25 11:45:00,391.2,391.36,391.17,391.23,21157.0,385.0116,385.169,384.982,385.0411,21157.0
2024-06-25 11:50:00,391.19,391.21,391.09,391.21,26546.0,385.0017,385.0214,384.9033,385.0214,26546.0
2024-06-25 11:55:00,391.17,391.17,390.92,391.01,68253.0,384.982,384.982,384.736,384.8246,68253.0
2024-06-25 12:00:00,390.88,390.92,390.71,390.78,10828.0,384.6966,384.736,384.5293,384.5982,10828.0
2024-06-25 12:05:00,390.78,390.98,390.72,390.94,9660.0,384.5982,384.795,384.5392,384.7557,9660.0
2024-06-25 12:10:00,390.9,390.95,390.8,390.93,11181.0,384.7163,384.7655,384.6179,384.7458,11181.0
2024-06-25 12:15:00,390.92,390.92,390.63,390.63,17462.0,384.736,384.736,384.4506,384.4506,17462.0
2024-06-25 12:20:00,390.67,390.74,390.54,390.65,19133.0,384.4899,384.5588,384.362,384.4703,19133.0
2024-06-25 12:25:00,390.61,390.71,390.53,390.53,6449.0,384.4309,384.5293,384.3522,384.3522,6449.0
2024-06-25 12:30:00,390.5,390.52,390.1,390.1,44637.0,384.3226,384.3423,383.929,383.929,44637.0
2024-06-25 12:35:00,390.08,390.22,390.05,390.17,18316.0,383.9093,384.0471,383.8798,383.9979,18316.0
2024-06-25 12:40:00,390.15,390.2,389.92,389.99,28557.0,383.9782,384.0274,383.7518,383.8207,28557.0
2024-06-25 12:45:00,389.97,390.22,389.82,390.18,34041.0,383.801,384.0471,383.6534,384.0077,34041.0
2024-06-25 12:50:00,390.2,390.26,390.01,390.25,24219.0,384.0274,384.0864,383.8404,384.0766,24219.0
2024-06-25 12:55:00,390.27,390.4,390.18,390.4,29518.0,384.0963,384.2242,384.0077,384.2242,29518.0
2024-06-25 13:00:00,390.38,390.48,390.28,390.43,30330.0,384.2045,384.3029,384.1061,384.2537,30330.0
2024-06-25 13:05:00,390.4,390.67,390.39,390.6,20474.0,384.2242,384.4899,384.2144,384.4211,20474.0
2024-06-25 13:10:00,390.6,390.83,390.55,390.81,38674.0,384.4211,384.6474,384.3718,384.6277,38674.0
2024-06-25 13:15:00,390.79,390.8,390.49,390.56,22744.0,384.608,384.6179,384.3128,384.3817,22744.0
2024-06-25 13:20:00,390.56,390.76,390.55,390.74,10470.0,384.3817,384.5785,384.3718,384.5588,10470.0
2024-06-25 13:25:00,390.79,391.02,390.73,391.02,14290.0,384.608,384.8344,384.549,384.8344,14290.0
2024-06-25 13:30:00,391.01,391.05,390.9,390.99,22580.0,384.8246,384.8639,384.7163,384.8049,22580.0
2024-06-25 13:35:00,390.98,391.02,390.84,390.87,14734.0,384.795,384.8344,384.6573,384.6868,14734.0
2024-06-25 13:40:00,390.86,391.0,390.86,390.87,6735.0,384.6769,384.8147,384.6769,384.6868,6735.0
2024-06-25 13:45:00,390.91,390.95,390.72,390.82,12588.0,384.7261,384.7655,384.5392,384.6376,12588.0
2024-06-25 13:50:00,390.83,390.94,390.75,390.79,7997.0,384.6474,384.7557,384.5687,384.608,7997.0
2024-06-25 13:55:00,390.87,390.91,390.82,390.82,5702.0,384.6868,384.7261,384.6376,384.6376,5702.0
2024-06-25 14:00:00,390.84,390.89,390.69,390.89,10760.0,384.6573,384.7065,384.5096,384.7065,10760.0
2024-06-25 14:05:00,390.88,390.93,390.76,390.89,10500.0,384.6966,384.7458,384.5785,384.7065,10500.0
2024-06-25 14:10:00,390.91,391.11,390.91,390.98,22079.0,384.7261,384.923,384.7261,384.795,22079.0
2024-06-25 14:15:00,390.99,391.13,390.96,391.02,19514.0,384.8049,384.9427,384.7754,384.8344,19514.0
2024-06-25 14:20:00,391.05,391.23,390.99,391.21,14426.0,384.8639,385.0411,384.8049,385.0214,14426.0
2024-06-25 14:25:00,391.2,391.46,391.19,391.45,37859.0,385.0116,385.2674,385.0017,385.2576,37859.0
2024-06-25 14:30:00,391.43,391.43,391.23,391.24,28862.0,385.2379,385.2379,385.0411,385.0509,28862.0
2024-06-25 14:35:00,391.23,391.31,391.18,391.19,6933.0,385.0411,385.1198,384.9919,385.0017,6933.0
2024-06-25 14:40:00,391.23,391.34,391.16,391.27,18269.0,385.0411,385.1493,384.9722,385.0805,18269.0
2024-06-25 14:45:00,391.26,391.3,390.89,391.11,20096.0,385.0706,385.11,384.7065,384.923,20096.0
2024-06-25 14:50:00,391.07,391.16,391.02,391.05,10525.0,384.8836,384.9722,384.8344,384.8639,10525.0
2024-06-25 14:55:00,391.04,391.23,390.98,391.23,9601.0,384.8541,385.0411,384.795,385.0411,9601.0
2024-06-25 15:00:00,391.22,391.31,391.16,391.31,22277.0,385.0312,385.1198,384.9722,385.1198,22277.0
2024-06-25 15:05:00,391.3,391.44,391.3,391.38,19947.0,385.11,385.2478,385.11,385.1887,19947.0
2024-06-25 15:10:00,391.37,391.47,391.32,391.36,10080.0,385.1789,385.2773,385.1297,385.169,10080.0
2024-06-25 15:15:00,391.38,391.53,391.35,391.38,74151.0,385.1887,385.3363,385.1592,385.1887,74151.0
2024-06-25 15:20:00,391.38,391.45,391.27,391.39,24680.0,385.1887,385.2576,385.0805,385.1986,24680.0
2024-06-25 15:25:00,391.32,391.41,391.19,391.34,31905.0,385.1297,385.2182,385.0017,385.1493,31905.0
2024-06-25 15:30:00,391.29,391.3,391.12,391.18,24138.0,385.1001,385.11,384.9328,384.9919,24138.0
2024-06-25 15:35:00,391.17,391.17,391.03,391.08,29815.0,384.982,384.982,384.8442,384.8935,29815.0
2024-06-25 15:40:00,391.05,391.05,390.82,390.88,44954.0,384.8639,384.8639,384.6376,384.6966,44954.0
2024-06-25 15:45:00,390.87,390.96,390.73,390.85,32450.0,384.6868,384.7754,384.549,384.6671,32450.0
2024-06-25 15:50:00,390.84,391.02,390.72,390.83,42797.0,384.6573,384.8344,384.5392,384.6474,42797.0
2024-06-25 15:55:00,390.82,391.24,390.77,391.03,132902.0,384.6376,385.0509,384.5884,384.8442,132902.0
2024-06-26 09:30:00,390.09,390.17,389.01,390.13,72447.0,383.9191,383.9979,382.8562,383.9585,72447.0
2024-06-26 09:35:00,390.11,390.19,389.61,389.64,37182.0,383.9388,384.0175,383.4467,383.4762,37182.0
2024-06-26 09:40:00,389.61,389.87,389.37,389.5,21862.0,383.4467,383.7026,383.2105,383.3385,21862.0
2024-06-26 09:45:00,389.4,389.56,389.2,389.51,34708.0,383.24,383.3975,383.0432,383.3483,34708.0
2024-06-26 09:50:00,389.54,389.74,389.32,389.39,22205.0,383.3778,383.5747,383.1613,383.2302,22205.0
2024-06-26 09:55:00,389.41,389.58,389.32,389.58,27721.0,383.2499,383.4172,383.1613,383.4172,27721.0
2024-06-26 10:00:00,389.58,389.68,389.3,389.64,13431.0,383.4172,383.5156,383.1416,383.4762,13431.0
2024-06-26 10:05:00,389.6,389.6,389.34,389.45,16833.0,383.4369,383.4369,383.181,383.2892,16833.0
2024-06-26 10:10:00,389.47,389.48,389.26,389.41,15807.0,383.3089,383.3188,383.1022,383.2499,15807.0
2024-06-26 10:15:00,389.42,389.72,389.39,389.41,14621.0,383.2597,383.555,383.2302,383.2499,14621.0
2024-06-26 10:20:00,389.44,389.82,389.42,389.72,17337.0,383.2794,383.6534,383.2597,383.555,17337.0
2024-06-26 10:25:00,389.7,389.8,389.63,389.63,15522.0,383.5353,383.6337,383.4664,383.4664,15522.0
2024-06-26 10:30:00,389.56,389.75,389.54,389.66,9748.0,383.3975,383.5845,383.3778,383.4959,9748.0
2024-06-26 10:35:00,389.66,389.67,389.53,389.63,8408.0,383.4959,383.5058,383.368,383.4664,8408.0
2024-06-26 10:40:00,389.62,389.78,389.6,389.65,7636.0,383.4566,383.614,383.4369,383.4861,7636.0
2024-06-26 10:45:00,389.71,389.95,389.7,389.79,8216.0,383.5451,383.7813,383.5353,383.6239,8216.0
2024-06-26 10:50:00,389.83,390.18,389.8,390.17,21489.0,383.6632,384.0077,383.6337,383.9979,21489.0
2024-06-26 10:55:00,390.17,390.4,390.14,390.4,12794.0,383.9979,384.2242,383.9683,384.2242,12794.0
2024-06-26 11:00:00,390.39,390.67,390.38,390.52,15642.0,384.2144,384.4899,384.2045,384.3423,15642.0
2024-06-26 11:05:00,390.53,390.56,390.25,390.44,7296.0,384.3522,384.3817,384.0766,384.2636,7296.0
2024-06-26 11:10:00,390.35,390.35,389.95,389.98,8662.0,384.175,384.175,383.7813,383.8109,8662.0
2024-06-26 11:15:00,390.02,390.4,389.97,390.4,5982.0,383.8502,384.2242,383.801,384.2242,5982.0
2024-06-26 11:20:00,390.41,390.58,390.36,390.57,7107.0,384.2341,384.4014,384.1848,384.3915,7107.0
2024-06-26 11:25:00,390.58,390.72,390.5,390.5,8977.0,384.4014,384.5392,384.3226,384.3226,8977.0
2024-06-26 11:30:00,390.51,390.59,390.45,390.51,9732.0,384.3325,384.4112,384.2734,384.3325,9732.0
2024-06-26 11:35:00,390.56,390.67,390.44,390.58,10643.0,384.3817,384.4899,384.2636,384.4014,10643.0
2024-06-26 11:40:00,390.56,390.8,390.52,390.77,6542.0,384.3817,384.6179,384.3423,384.5884,6542.0
2024-06-26 11:45:00,390.75,390.88,390.63,390.87,8079.0,384.5687,384.6966,384.4506,384.6868,8079.0
2024-06-26 11:50:00,390.82,391.3,390.82,391.28,30279.0,384.6376,385.11,384.6376,385.0903,30279.0
2024-06-26 11:55:00,391.32,391.32,391.16,391.28,8266.0,385.1297,385.1297,384.9722,385.0903,8266.0
2024-06-26 12:00:00,391.25,391.4,391.17,391.4,7087.0,385.0608,385.2084,384.982,385.2084,7087.0
2024-06-26 12:05:00,391.4,391.51,391.35,391.39,13531.0,385.2084,385.3167,385.1592,385.1986,13531.0
2024-06-26 12:10:00,391.38,391.39,391.27,391.35,11331.0,385.1887,385.1986,385.0805,385.1592,11331.0
2024-06-26 12:15:00,391.31,391.48,391.31,391.46,6700.0,385.1198,385.2871,385.1198,385.2674,6700.0
2024-06-26 12:20:00,391.45,391.52,391.21,391.21,7718.0,385.2576,385.3265,385.0214,385.0214,7718.0
2024-06-26 12:25:00,391.19,391.42,391.19,391.37,6170.0,385.0017,385.2281,385.0017,385.1789,6170.0
2024-06-26 12:30:00,391.34,391.54,391.2,391.54,13421.0,385.1493,385.3462,385.0116,385.3462,13421.0
2024-06-26 12:35:00,391.48,391.58,391.34,391.54,10856.0,385.2871,385.3855,385.1493,385.3462,10856.0
2024-06-26 12:40:00,391.5,391.58,391.42,391.49,7344.0,385.3068,385.3855,385.2281,385.297,7344.0
2024-06-26 12:45:00,391.51,391.6,391.36,391.41,10466.0,385.3167,385.4052,385.169,385.2182,10466.0
2024-06-26 12:50:00,391.4,391.47,391.35,391.41,4700.0,385.2084,385.2773,385.1592,385.2182,4700.0
2024-06-26 12:55:00,391.42,391.5,391.37,391.5,3478.0,385.2281,385.3068,385.1789,385.3068,3478.0
2024-06-26 13:00:00,391.37,391.42,391.28,391.39,5505.0,385.1789,385.2281,385.0903,385.1986,5505.0
2024-06-26 13:05:00,391.34,391.46,391.2,391.42,8686.0,385.1493,385.2674,385.0116,385.2281,8686.0
2024-06-26 13:10:00,391.41,391.6,391.4,391.6,14553.0,385.2182,385.4052,385.2084,385.4052,14553.0
2024-06-26 13:15:00,391.61,391.61,391.2,391.2,17247.0,385.4151,385.4151,385.0116,385.0116,17247.0
2024-06-26 13:20:00,391.16,391.3,390.98,391.15,18455.0,384.9722,385.11,384.795,384.9623,18455.0
2024-06-26 13:25:00,391.15,391.37,391.15,391.37,1957.0,384.9623,385.1789,384.9623,385.1789,1957.0
2024-06-26 13:30:00,391.31,391.45,391.28,391.44,5974.0,385.1198,385.2576,385.0903,385.2478,5974.0
2024-06-26 13:35:00,391.4,391.4,391.25,391.39,3741.0,385.2084,385.2084,385.0608,385.1986,3741.0
2024-06-26 13:40:00,391.35,391.4,391.21,391.39,6670.0,385.1592,385.2084,385.0214,385.1986,6670.0
2024-06-26 13:45:00,391.37,391.37,391.28,391.29,7007.0,385.1789,385.1789,385.0903,385.1001,7007.0
2024-06-26 13:50:00,391.3,391.33,391.22,391.23,1959.0,385.11,385.1395,385.0312,385.0411,1959.0
2024-06-26 13:55:00,391.24,391.54,391.24,391.54,5676.0,385.0509,385.3462,385.0509,385.3462,5676.0
2024-06-26 14:00:00,391.41,391.46,391.26,391.44,7382.0,385.2182,385.2674,385.0706,385.2478,7382.0
2024-06-26 14:05:00,391.45,391.52,391.42,391.51,4180.0,385.2576,385.3265,385.2281,385.3167,4180.0
2024-06-26 14:10:00,391.52,391.52,391.44,391.52,1249.0,385.3265,385.3265,385.2478,385.3265,1249.0
2024-06-26 14:15:00,391.5,391.53,391.43,391.51,4192.0,385.3068,385.3363,385.2379,385.3167,4192.0
2024-06-26 14:20:00,391.45,391.6,391.45,391.59,6210.0,385.2576,385.4052,385.2576,385.3954,6210.0
2024-06-26 14:25:00,391.57,391.6,391.41,391.53,14068.0,385.3757,385.4052,385.2182,385.3363,14068.0
2024-06-26 14:30:00,391.54,391.58,391.43,391.51,9466.0,385.3462,385.3855,385.2379,385.3167,9466.0
2024-06-26 14:35:00,391.43,391.43,391.26,391.35,5738.0,385.2379,385.2379,385.0706,385.1592,5738.0
2024-06-26 14:40:00,391.33,391.37,391.25,391.35,12619.0,385.1395,385.1789,385.0608,385.1592,12619.0
2024-06-26 14:45:00,391.33,391.71,391.33,391.66,10656.0,385.1395,385.5135,385.1395,385.4643,10656.0
2024-06-26 14:50:00,391.72,391.72,391.56,391.63,5351.0,385.5233,385.5233,385.3659,385.4348,5351.0
2024-06-26 14:55:00,391.64,391.64,391.51,391.52,9153.0,385.4446,385.4446,385.3167,385.3265,9153.0
2024-06-26 15:00:00,391.53,391.55,391.25,391.39,13786.0,385.3363,385.356,385.0608,385.1986,13786.0
2024-06-26 15:05:00,391.34,391.46,391.25,391.27,11443.0,385.1493,385.2674,385.0608,385.0805,11443.0
2024-06-26 15:10:00,391.26,391.27,391.18,391.24,3666.0,385.0706,385.0805,384.9919,385.0509,3666.0
2024-06-26 15:15:00,391.23,391.28,391.21,391.24,10388.0,385.0411,385.0903,385.0214,385.0509,10388.0
2024-06-26 15:20:00,391.18,391.31,391.18,391.31,2397.0,384.9919,385.1198,384.9919,385.1198,2397.0
2024-06-26 15:25:00,391.24,391.24,391.17,391.21,7397.0,385.0509,385.0509,384.982,385.0214,7397.0
2024-06-26 15:30:00,391.17,391.33,391.15,391.33,6361.0,384.982,385.1395,384.9623,385.1395,6361.0
2024-06-26 15:35:00,391.24,391.31,391.21,391.3,3000.0,385.0509,385.1198,385.0214,385.11,3000.0
2024-06-26 15:40:00,391.31,391.31,391.11,391.2,7303.0,385.1198,385.1198,384.923,385.0116,7303.0
2024-06-26 15:45:00,391.17,391.18,391.02,391.03,18908.0,384.982,384.9919,384.8344,384.8442,18908.0
2024-06-26 15:50:00,391.05,391.43,391.02,391.35,51798.0,384.8639,385.2379,384.8344,385.1592,51798.0
2024-06-26 15:55:00,391.35,391.73,391.08,391.2,99614.0,385.1592,385.5332,384.8935,385.0116,99614.0
2024-06-27 09:30:00,390.61,391.13,390.37,390.97,46228.0,384.4309,384.9427,384.1947,384.7852,46228.0
2024-06-27 09:35:00,390.96,391.15,390.52,391.02,25529.0,384.7754,384.9623,384.3423,384.8344,25529.0
2024-06-27 09:40:00,391.06,391.69,390.93,391.52,72786.0,384.8738,385.4938,384.7458,385.3265,72786.0
2024-06-27 09:45:00,391.46,391.47,391.04,391.08,38816.0,385.2674,385.2773,384.8541,384.8935,38816.0
2024-06-27 09:50:00,391.0,391.15,390.72,390.91,12629.0,384.8147,384.9623,384.5392,384.7261,12629.0
2024-06-27 09:55:00,390.86,391.25,390.84,391.22,9893.0,384.6769,385.0608,384.6573,385.0312,9893.0
2024-06-27 10:00:00,391.23,391.38,391.12,391.23,9977.0,385.0411,385.1887,384.9328,385.0411,9977.0
2024-06-27 10:05:00,391.2,391.53,391.11,391.48,21927.0,385.0116,385.3363,384.923,385.2871,21927.0
2024-06-27 10:10:00,391.52,391.66,391.38,391.58,15714.0,385.3265,385.4643,385.1887,385.3855,15714.0
2024-06-27 10:15:00,391.59,391.63,391.42,391.6,4857.0,385.3954,385.4348,385.2281,385.4052,4857.0
2024-06-27 10:20:00,391.67,391.76,391.56,391.72,8662.0,385.4741,385.5627,385.3659,385.5233,8662.0
2024-06-27 10:25:00,391.71,391.84,391.66,391.77,8628.0,385.5135,385.6414,385.4643,385.5725,8628.0
2024-06-27 10:30:00,391.8,392.05,391.61,392.04,15224.0,385.6021,385.8481,385.4151,385.8383,15224.0
2024-06-27 10:35:00,392.06,392.35,392.05,392.35,14217.0,385.858,386.1434,385.8481,386.1434,14217.0
2024-06-27 10:40:00,392.33,392.36,392.1,392.19,13322.0,386.1237,386.1532,385.8973,385.9859,13322.0
2024-06-27 10:45:00,392.18,392.36,392.13,392.35,16425.0,385.9761,386.1532,385.9268,386.1434,16425.0
2024-06-27 10:50:00,392.33,392.33,392.05,392.09,5406.0,386.1237,386.1237,385.8481,385.8875,5406.0
2024-06-27 10:55:00,392.09,392.17,391.92,392.01,6046.0,385.8875,385.9662,385.7202,385.8087,6046.0
2024-06-27 11:00:00,392.03,392.08,391.78,391.78,5341.0,385.8284,385.8776,385.5824,385.5824,5341.0
2024-06-27 11:05:00,391.77,391.84,391.5,391.63,9559.0,385.5725,385.6414,385.3068,385.4348,9559.0
2024-06-27 11:10:00,391.57,391.74,391.55,391.67,13011.0,385.3757,385.543,385.356,385.4741,13011.0
2024-06-27 11:15:00,391.62,391.99,391.62,391.99,8480.0,385.4249,385.7891,385.4249,385.7891,8480.0
2024-06-27 11:20:00,391.99,391.99,391.76,391.87,28170.0,385.7891,385.7891,385.5627,385.671,28170.0
2024-06-27 11:25:00,391.95,391.95,391.5,391.76,14276.0,385.7497,385.7497,385.3068,385.5627,14276.0
2024-06-27 11:30:00,391.74,391.85,391.59,391.61,7131.0,385.543,385.6513,385.3954,385.4151,7131.0
2024-06-27 11:35:00,391.69,391.87,391.65,391.81,3963.0,385.4938,385.671,385.4544,385.6119,3963.0
2024-06-27 11:40:00,391.78,391.9,391.63,391.65,2768.0,385.5824,385.7005,385.4348,385.4544,2768.0
2024-06-27 11:45:00,391.72,391.78,391.67,391.77,2222.0,385.5233,385.5824,385.4741,385.5725,2222.0
2024-06-27 11:50:00,391.79,391.85,391.73,391.74,5537.0,385.5922,385.6513,385.5332,385.543,5537.0
2024-06-27 11:55:00,391.7,391.87,391.68,391.86,6897.0,385.5036,385.671,385.484,385.6611,6897.0
2024-06-27 12:00:00,391.91,391.94,391.76,391.78,4139.0,385.7103,385.7399,385.5627,385.5824,4139.0
2024-06-27 12:05:00,391.79,391.97,391.79,391.94,4532.0,385.5922,385.7694,385.5922,385.7399,4532.0
2024-06-27 12:10:00,391.93,392.03,391.9,392.03,9328.0,385.73,385.8284,385.7005,385.8284,9328.0
2024-06-27 12:15:00,392.0,392.09,391.93,392.04,5169.0,385.7989,385.8875,385.73,385.8383,5169.0
2024-06-27 12:20:00,392.06,392.29,392.05,392.27,5454.0,385.858,386.0843,385.8481,386.0646,5454.0
2024-06-27 12:25:00,392.31,392.36,392.14,392.14,6779.0,386.104,386.1532,385.9367,385.9367,6779.0
2024-06-27 12:30:00,392.11,392.12,391.99,391.99,3440.0,385.9072,385.917,385.7891,385.7891,3440.0
2024-06-27 12:35:00,391.92,391.99,391.74,391.74,3324.0,385.7202,385.7891,385.543,385.543,3324.0
2024-06-27 12:40:00,391.78,391.84,391.73,391.8,2106.0,385.5824,385.6414,385.5332,385.6021,2106.0
2024-06-27 12:45:00,391.85,391.92,391.83,391.83,3693.0,385.6513,385.7202,385.6316,385.6316,3693.0
2024-06-27 12:50:00,391.86,392.05,391.86,392.0,9573.0,385.6611,385.8481,385.6611,385.7989,9573.0
2024-06-27 12:55:00,392.0,392.0,391.86,391.86,2730.0,385.7989,385.7989,385.6611,385.6611,2730.0
2024-06-27 13:00:00,391.82,392.17,391.82,392.07,5590.0,385.6218,385.9662,385.6218,385.8678,5590.0
2024-06-27 13:05:00,392.05,392.15,392.0,392.03,2835.0,385.8481,385.9465,385.7989,385.8284,2835.0
2024-06-27 13:10:00,392.03,392.03,391.95,391.95,2451.0,385.8284,385.8284,385.7497,385.7497,2451.0
2024-06-27 13:15:00,391.9,392.06,391.9,391.95,3187.0,385.7005,385.858,385.7005,385.7497,3187.0
2024-06-27 13:20:00,391.94,392.24,391.94,392.24,22497.0,385.7399,386.0351,385.7399,386.0351,22497.0
2024-06-27 13:25:00,392.28,392.39,392.28,392.33,9899.0,386.0745,386.1827,386.0745,386.1237,9899.0
2024-06-27 13:30:00,392.33,392.33,392.21,392.21,1837.0,386.1237,386.1237,386.0056,386.0056,1837.0
2024-06-27 13:35:00,392.27,392.29,392.19,392.19,2446.0,386.0646,386.0843,385.9859,385.9859,2446.0
2024-06-27 13:40:00,392.26,392.28,392.09,392.09,8306.0,386.0548,386.0745,385.8875,385.8875,8306.0
2024-06-27 13:45:00,392.12,392.18,392.1,392.11,16147.0,385.917,385.9761,385.8973,385.9072,16147.0
2024-06-27 13:50:00,392.07,392.09,391.89,391.97,3506.0,385.8678,385.8875,385.6906,385.7694,3506.0
2024-06-27 13:55:00,391.99,391.99,391.69,391.69,45876.0,385.7891,385.7891,385.4938,385.4938,45876.0
2024-06-27 14:00:00,391.68,391.7,391.06,391.24,123263.0,385.484,385.5036,384.8738,385.0509,123263.0
2024-06-27 14:05:00,391.21,391.21,391.01,391.1,20765.0,385.0214,385.0214,384.8246,384.9131,20765.0
2024-06-27 14:10:00,391.07,391.08,390.72,390.78,12734.0,384.8836,384.8935,384.5392,384.5982,12734.0
2024-06-27 14:15:00,390.77,390.85,390.4,390.64,29818.0,384.5884,384.6671,384.2242,384.4604,29818.0
2024-06-27 14:20:00,390.63,390.74,390.53,390.54,13536.0,384.4506,384.5588,384.3522,384.362,13536.0
2024-06-27 14:25:00,390.55,390.59,390.35,390.35,24281.0,384.3718,384.4112,384.175,384.175,24281.0
2024-06-27 14:30:00,390.31,390.48,390.2,390.48,25669.0,384.1356,384.3029,384.0274,384.3029,25669.0
2024-06-27 14:35:00,390.42,390.48,390.25,390.25,12030.0,384.2439,384.3029,384.0766,384.0766,12030.0
2024-06-27 14:40:00,390.27,390.32,390.15,390.23,10886.0,384.0963,384.1455,383.9782,384.0569,10886.0
2024-06-27 14:45:00,390.24,390.5,390.22,390.48,9628.0,384.0667,384.3226,384.0471,384.3029,9628.0
2024-06-27 14:50:00,390.5,390.69,390.49,390.65,22562.0,384.3226,384.5096,384.3128,384.4703,22562.0
2024-06-27 14:55:00,390.63,390.7,390.49,390.65,59445.0,384.4506,384.5195,384.3128,384.4703,59445.0
2024-06-27 15:00:00,390.67,390.9,390.67,390.84,7971.0,384.4899,384.7163,384.4899,384.6573,7971.0
2024-06-27 15:05:00,390.89,390.96,390.79,390.91,5885.0,384.7065,384.7754,384.608,384.7261,5885.0
2024-06-27 15:10:00,390.92,391.07,390.92,390.98,11832.0,384.736,384.8836,384.736,384.795,11832.0
2024-06-27 15:15:00,391.0,391.06,390.92,390.99,12882.0,384.8147,384.8738,384.736,384.8049,12882.0
2024-06-27 15:20:00,391.02,391.18,391.01,391.08,7985.0,384.8344,384.9919,384.8246,384.8935,7985.0
2024-06-27 15:25:00,391.06,391.18,391.06,391.17,8771.0,384.8738,384.9919,384.8738,384.982,8771.0
2024-06-27 15:30:00,391.2,391.35,391.16,391.23,11314.0,385.0116,385.1592,384.9722,385.0411,11314.0
2024-06-27 15:35:00,391.23,391.37,391.2,391.31,15746.0,385.0411,385.1789,385.0116,385.1198,15746.0
2024-06-27 15:40:00,391.3,391.41,391.21,391.33,13296.0,385.11,385.2182,385.0214,385.1395,13296.0
2024-06-27 15:45:00,391.3,391.45,391.3,391.4,11634.0,385.11,385.2576,385.11,385.2084,11634.0
2024-06-27 15:50:00,391.37,391.59,391.31,391.34,32695.0,385.1789,385.3954,385.1198,385.1493,32695.0
2024-06-27 15:55:00,391.33,391.64,391.3,391.58,114348.0,385.1395,385.4446,385.11,385.3855,114348.0
2024-06-28 09:30:00,391.37,394.02,390.95,393.74,440288.0,385.1789,387.7869,384.7655,387.5114,440288.0
2024-06-28 09:35:00,393.8,393.83,393.05,393.26,217102.0,387.5704,387.6,386.8323,387.039,217102.0
2024-06-28 09:40:00,393.3,393.63,392.72,392.94,84456.0,387.0783,387.4031,386.5075,386.724,84456.0
2024-06-28 09:45:00,392.9,393.02,392.32,392.38,56398.0,386.6847,386.8028,386.1138,386.1729,56398.0
2024-06-28 09:50:00,392.42,392.73,392.33,392.7,44239.0,386.2123,386.5174,386.1237,386.4878,44239.0
2024-06-28 09:55:00,392.68,392.86,392.22,392.25,15056.0,386.4681,386.6453,386.0154,386.0449,15056.0
2024-06-28 10:00:00,392.29,393.56,392.29,393.55,55060.0,386.0843,387.3342,386.0843,387.3244,55060.0
2024-06-28 10:05:00,393.55,393.83,393.34,393.82,32920.0,387.3244,387.6,387.1177,387.5901,32920.0
2024-06-28 10:10:00,393.77,394.23,393.67,393.71,78826.0,387.5409,387.9936,387.4425,387.4819,78826.0
2024-06-28 10:15:00,393.74,393.84,393.22,393.33,49020.0,387.5114,387.6098,386.9996,387.1079,49020.0
2024-06-28 10:20:00,393.31,393.62,393.21,393.35,30599.0,387.0882,387.3933,386.9898,387.1275,30599.0
2024-06-28 10:25:00,393.41,393.76,393.34,393.46,15788.0,387.1866,387.5311,387.1177,387.2358,15788.0
2024-06-28 10:30:00,393.48,394.02,393.44,394.02,15141.0,387.2555,387.7869,387.2161,387.7869,15141.0
2024-06-28 10:35:00,393.93,394.32,393.8,394.25,43435.0,387.6984,388.0822,387.5704,388.0133,43435.0
2024-06-28 10:40:00,394.24,394.27,393.67,393.85,24417.0,388.0035,388.033,387.4425,387.6196,24417.0
2024-06-28 10:45:00,393.86,394.31,393.86,394.24,9854.0,387.6295,388.0724,387.6295,388.0035,9854.0
2024-06-28 10:50:00,394.21,394.29,393.83,393.9,10087.0,387.9739,388.0527,387.6,387.6688,10087.0
2024-06-28 10:55:00,393.8,393.94,393.2,393.34,27334.0,387.5704,387.7082,386.9799,387.1177,27334.0
2024-06-28 11:00:00,393.29,393.29,392.45,392.45,67428.0,387.0685,387.0685,386.2418,386.2418,67428.0
2024-06-28 11:05:00,392.49,392.73,392.23,392.43,31048.0,386.2812,386.5174,386.0253,386.2221,31048.0
2024-06-28 11:10:00,392.37,392.57,392.35,392.49,14630.0,386.1631,386.3599,386.1434,386.2812,14630.0
2024-06-28 11:15:00,392.57,392.66,392.42,392.5,14033.0,386.3599,386.4485,386.2123,386.291,14033.0
2024-06-28 11:20:00,392.65,392.71,392.57,392.63,9293.0,386.4386,386.4977,386.3599,386.4189,9293.0
2024-06-28 11:25:00,392.57,392.59,392.22,392.46,14783.0,386.3599,386.3796,386.0154,386.2516,14783.0
2024-06-28 11:30:00,392.4,392.72,392.33,392.72,10013.0,386.1926,386.5075,386.1237,386.5075,10013.0
2024-06-28 11:35:00,392.72,392.93,392.49,392.93,5529.0,386.5075,386.7142,386.2812,386.7142,5529.0
2024-06-28 11:40:00,392.95,392.96,392.52,392.52,13279.0,386.7339,386.7437,386.3107,386.3107,13279.0
2024-06-28 11:45:00,392.51,392.51,392.09,392.09,8029.0,386.3008,386.3008,385.8875,385.8875,8029.0
2024-06-28 11:50:00,392.11,392.28,392.1,392.14,3692.0,385.9072,386.0745,385.8973,385.9367,3692.0
2024-06-28 11:55:00,392.15,392.21,392.0,392.18,6293.0,385.9465,386.0056,385.7989,385.9761,6293.0
2024-06-28 12:00:00,392.11,392.22,392.01,392.01,5348.0,385.9072,386.0154,385.8087,385.8087,5348.0
2024-06-28 12:05:00,392.1,392.11,391.63,391.67,27801.0,385.8973,385.9072,385.4348,385.4741,27801.0
2024-06-28 12:10:00,391.68,391.79,391.47,391.66,48684.0,385.484,385.5922,385.2773,385.4643,48684.0
2024-06-28 12:15:00,391.65,391.7,391.28,391.48,58892.0,385.4544,385.5036,385.0903,385.2871,58892.0
2024-06-28 12:20:00,391.46,391.59,391.34,391.58,41973.0,385.2674,385.3954,385.1493,385.3855,41973.0
2024-06-28 12:25:00,391.59,391.89,391.58,391.85,29167.0,385.3954,385.6906,385.3855,385.6513,29167.0
2024-06-28 12:30:00,391.83,391.92,391.72,391.83,22261.0,385.6316,385.7202,385.5233,385.6316,22261.0
2024-06-28 12:35:00,391.82,391.84,391.44,391.53,15337.0,385.6218,385.6414,385.2478,385.3363,15337.0
2024-06-28 12:40:00,391.49,391.7,391.29,391.65,40544.0,385.297,385.5036,385.1001,385.4544,40544.0
2024-06-28 12:45:00,391.72,391.77,391.57,391.66,10870.0,385.5233,385.5725,385.3757,385.4643,10870.0
2024-06-28 12:50:00,391.67,391.73,391.56,391.66,7580.0,385.4741,385.5332,385.3659,385.4643,7580.0
2024-06-28 12:55:00,391.64,391.76,391.59,391.68,5328.0,385.4446,385.5627,385.3954,385.484,5328.0
2024-06-28 13:00:00,391.63,391.77,391.52,391.67,15939.0,385.4348,385.5725,385.3265,385.4741,15939.0
2024-06-28 13:05:00,391.64,392.04,391.64,392.02,14683.0,385.4446,385.8383,385.4446,385.8186,14683.0
2024-06-28 13:10:00,392.04,392.04,391.8,391.81,5960.0,385.8383,385.8383,385.6021,385.6119,5960.0
2024-06-28 13:15:00,391.91,391.95,391.87,391.89,5281.0,385.7103,385.7497,385.671,385.6906,5281.0
2024-06-28 13:20:00,391.95,392.02,391.86,391.86,10525.0,385.7497,385.8186,385.6611,385.6611,10525.0
2024-06-28 13:25:00,391.86,391.86,391.39,391.4,11270.0,385.6611,385.6611,385.1986,385.2084,11270.0
2024-06-28 13:30:00,391.41,391.41,391.17,391.18,36842.0,385.2182,385.2182,384.982,384.9919,36842.0
2024-06-28 13:35:00,391.19,391.36,391.12,391.35,16822.0,385.0017,385.169,384.9328,385.1592,16822.0
2024-06-28 13:40:00,391.33,391.36,391.07,391.11,14740.0,385.1395,385.169,384.8836,384.923,14740.0
2024-06-28 13:45:00,391.1,391.24,391.04,391.12,26436.0,384.9131,385.0509,384.8541,384.9328,26436.0
2024-06-28 13:50:00,391.15,391.16,390.92,390.97,25770.0,384.9623,384.9722,384.736,384.7852,25770.0
2024-06-28 13:55:00,390.97,390.99,390.78,390.86,40254.0,384.7852,384.8049,384.5982,384.6769,40254.0
2024-06-28 14:00:00,390.82,391.13,390.72,391.13,36038.0,384.6376,384.9427,384.5392,384.9427,36038.0
2024-06-28 14:05:00,391.12,391.12,390.89,391.07,29219.0,384.9328,384.9328,384.7065,384.8836,29219.0
2024-06-28 14:10:00,391.09,391.19,391.0,391.15,36190.0,384.9033,385.0017,384.8147,384.9623,36190.0
2024-06-28 14:15:00,391.15,391.18,391.07,391.09,4207.0,384.9623,384.9919,384.8836,384.9033,4207.0
2024-06-28 14:20:00,390.93,390.94,390.36,390.46,59230.0,384.7458,384.7557,384.1848,384.2833,59230.0
2024-06-28 14:25:00,390.49,390.73,390.4,390.42,18999.0,384.3128,384.549,384.2242,384.2439,18999.0
2024-06-28 14:30:00,390.4,390.42,390.29,390.31,13461.0,384.2242,384.2439,384.116,384.1356,13461.0
2024-06-28 14:35:00,390.37,390.44,390.24,390.26,9537.0,384.1947,384.2636,384.0667,384.0864,9537.0
2024-06-28 14:40:00,390.27,390.49,390.16,390.18,9180.0,384.0963,384.3128,383.988,384.0077,9180.0
2024-06-28 14:45:00,390.23,390.23,390.09,390.1,8012.0,384.0569,384.0569,383.9191,383.929,8012.0
2024-06-28 14:50:00,390.08,390.27,390.07,390.18,15758.0,383.9093,384.0963,383.8994,384.0077,15758.0
2024-06-28 14:55:00,390.2,390.22,390.07,390.09,10860.0,384.0274,384.0471,383.8994,383.9191,10860.0
2024-06-28 15:00:00,390.03,390.09,389.85,389.98,26865.0,383.8601,383.9191,383.6829,383.8109,26865.0
2024-06-28 15:05:00,389.91,390.02,389.83,390.01,41297.0,383.742,383.8502,383.6632,383.8404,41297.0
2024-06-28 15:10:00,390.04,390.05,389.9,389.97,14204.0,383.8699,383.8798,383.7321,383.801,14204.0
2024-06-28 15:15:00,389.94,390.06,389.81,389.99,27709.0,383.7715,383.8896,383.6435,383.8207,27709.0
2024-06-28 15:20:00,389.98,390.16,389.95,390.16,17508.0,383.8109,383.988,383.7813,383.988,17508.0
2024-06-28 15:25:00,390.16,390.2,390.06,390.19,17735.0,383.988,384.0274,383.8896,384.0175,17735.0
2024-06-28 15:30:00,390.22,390.41,389.2,389.74,59616.0,384.0471,384.2341,383.0432,383.5747,59616.0
2024-06-28 15:35:00,389.75,390.28,389.68,390.23,27681.0,383.5845,384.1061,383.5156,384.0569,27681.0
2024-06-28 15:40:00,390.24,390.89,390.18,390.62,37881.0,384.0667,384.7065,384.0077,384.4407,37881.0
2024-06-28 15:45:00,390.61,390.76,390.45,390.49,59687.0,384.4309,384.5785,384.2734,384.3128,59687.0
2024-06-28 15:50:00,390.43,390.87,390.35,390.78,42408.0,384.2537,384.6868,384.175,384.5982,42408.0
2024-06-28 15:55:00,390.77,391.2,390.74,391.19,287700.0,384.5884,385.0116,384.5588,385.0017,287700.0
2024-07-01 09:30:00,392.08,393.65,391.93,393.5,118720.0,385.8776,387.4228,385.73,387.2752,118720.0
2024-07-01 09:35:00,393.5,393.51,392.97,393.18,72822.0,387.2752,387.285,386.7536,386.9602,72822.0
2024-07-01 09:40:00,393.19,393.74,393.19,393.52,69633.0,386.9701,387.5114,386.9701,387.2949,69633.0
2024-07-01 09:45:00,393.47,394.16,393.38,394.08,53623.0,387.2456,387.9247,387.1571,387.846,53623.0
2024-07-01 09:50:00,394.06,394.29,393.73,393.83,186306.0,387.8263,388.0527,387.5015,387.6,186306.0
2024-07-01 09:55:00,393.82,393.87,393.34,393.48,59982.0,387.5901,387.6393,387.1177,387.2555,59982.0
2024-07-01 10:00:00,393.49,393.88,393.11,393.18,76328.0,387.2653,387.6492,386.8913,386.9602,76328.0
2024-07-01 10:05:00,393.2,393.31,392.94,393.05,24275.0,386.9799,387.0882,386.724,386.8323,24275.0
2024-07-01 10:10:00,393.05,393.06,391.77,391.84,58513.0,386.8323,386.8421,385.5725,385.6414,58513.0
2024-07-01 10:15:00,391.86,392.2,391.59,392.11,130533.0,385.6611,385.9957,385.3954,385.9072,130533.0
2024-07-01 10:20:00,392.04,392.04,391.42,391.86,36319.0,385.8383,385.8383,385.2281,385.6611,36319.0
2024-07-01 10:25:00,391.84,391.88,391.5,391.84,31291.0,385.6414,385.6808,385.3068,385.6414,31291.0
2024-07-01 10:30:00,391.87,391.93,391.13,391.13,32222.0,385.671,385.73,384.9427,384.9427,32222.0
2024-07-01 10:35:00,391.07,391.14,390.7,391.0,44226.0,384.8836,384.9525,384.5195,384.8147,44226.0
2024-07-01 10:40:00,390.94,390.95,390.5,390.7,23083.0,384.7557,384.7655,384.3226,384.5195,23083.0
2024-07-01 10:45:00,390.73,390.77,390.26,390.32,12873.0,384.549,384.5884,384.0864,384.1455,12873.0
2024-07-01 10:50:00,390.38,390.82,390.37,390.69,22419.0,384.2045,384.6376,384.1947,384.5096,22419.0
2024-07-01 10:55:00,390.72,390.96,390.47,390.89,20312.0,384.5392,384.7754,384.2931,384.7065,20312.0
2024-07-01 11:00:00,390.86,390.87,390.55,390.84,14692.0,384.6769,384.6868,384.3718,384.6573,14692.0
2024-07-01 11:05:00,390.91,391.31,390.85,391.11,23961.0,384.7261,385.1198,384.6671,384.923,23961.0
2024-07-01 11:10:00,391.09,391.21,390.93,391.03,25194.0,384.9033,385.0214,384.7458,384.8442,25194.0
2024-07-01 11:15:00,391.01,391.09,390.88,390.93,9765.0,384.8246,384.9033,384.6966,384.7458,9765.0
2024-07-01 11:20:00,390.9,391.03,390.82,391.03,19465.0,384.7163,384.8442,384.6376,384.8442,19465.0
2024-07-01 11:25:00,391.17,391.41,391.17,391.34,23012.0,384.982,385.2182,384.982,385.1493,23012.0
2024-07-01 11:30:00,391.35,391.46,391.23,391.3,9187.0,385.1592,385.2674,385.0411,385.11,9187.0
2024-07-01 11:35:00,391.3,391.32,391.0,391.25,33803.0,385.11,385.1297,384.8147,385.0608,33803.0
2024-07-01 11:40:00,391.23,391.41,391.07,391.07,13534.0,385.0411,385.2182,384.8836,384.8836,13534.0
2024-07-01 11:45:00,391.14,391.43,391.14,391.43,17897.0,384.9525,385.2379,384.9525,385.2379,17897.0
2024-07-01 11:50:00,391.42,391.52,391.39,391.5,17663.0,385.2281,385.3265,385.1986,385.3068,17663.0
2024-07-01 11:55:00,391.5,391.56,391.28,391.52,16243.0,385.3068,385.3659,385.0903,385.3265,16243.0
2024-07-01 12:00:00,391.46,391.47,391.01,391.1,19496.0,385.2674,385.2773,384.8246,384.9131,19496.0
2024-07-01 12:05:00,391.12,391.67,391.12,391.67,19962.0,384.9328,385.4741,384.9328,385.4741,19962.0
2024-07-01 12:10:00,391.72,391.78,391.58,391.65,11191.0,385.5233,385.5824,385.3855,385.4544,11191.0
2024-07-01 12:15:00,391.63,391.66,391.56,391.59,12875.0,385.4348,385.4643,385.3659,385.3954,12875.0
2024-07-01 12:20:00,391.67,391.73,391.52,391.66,6187.0,385.4741,385.5332,385.3265,385.4643,6187.0
2024-07-01 12:25:00,391.72,391.81,391.66,391.81,18917.0,385.5233,385.6119,385.4643,385.6119,18917.0
2024-07-01 12:30:00,391.79,391.86,391.77,391.83,7863.0,385.5922,385.6611,385.5725,385.6316,7863.0
2024-07-01 12:35:00,391.88,391.98,391.86,391.86,14252.0,385.6808,385.7792,385.6611,385.6611,14252.0
2024-07-01 12:40:00,391.82,392.0,391.82,391.96,11580.0,385.6218,385.7989,385.6218,385.7595,11580.0
2024-07-01 12:45:00,391.94,392.03,391.75,391.83,14773.0,385.7399,385.8284,385.5529,385.6316,14773.0
2024-07-01 12:50:00,391.82,391.82,391.53,391.56,4987.0,385.6218,385.6218,385.3363,385.3659,4987.0
2024-07-01 12:55:00,391.64,391.74,391.61,391.74,8901.0,385.4446,385.543,385.4151,385.543,8901.0
2024-07-01 13:00:00,391.74,391.78,391.54,391.63,4869.0,385.543,385.5824,385.3462,385.4348,4869.0
2024-07-01 13:05:00,391.67,391.84,391.62,391.73,7385.0,385.4741,385.6414,385.4249,385.5332,7385.0
2024-07-01 13:10:00,391.74,391.9,391.73,391.77,6049.0,385.543,385.7005,385.5332,385.5725,6049.0
2024-07-01 13:15:00,391.79,391.83,391.67,391.81,12736.0,385.5922,385.6316,385.4741,385.6119,12736.0
2024-07-01 13:20:00,391.76,391.81,391.69,391.7,11582.0,385.5627,385.6119,385.4938,385.5036,11582.0
2024-07-01 13:25:00,391.79,391.89,391.75,391.77,7199.0,385.5922,385.6906,385.5529,385.5725,7199.0
2024-07-01 13:30:00,391.71,391.76,391.65,391.65,7500.0,385.5135,385.5627,385.4544,385.4544,7500.0
2024-07-01 13:35:00,391.67,391.8,391.61,391.73,5735.0,385.4741,385.6021,385.4151,385.5332,5735.0
2024-07-01 13:40:00,391.77,391.82,391.68,391.78,4493.0,385.5725,385.6218,385.484,385.5824,4493.0
2024-07-01 13:45:00,391.67,391.77,391.67,391.77,688.0,385.4741,385.5725,385.4741,385.5725,688.0
2024-07-01 13:50:00,391.7,391.79,391.7,391.71,12427.0,385.5036,385.5922,385.5036,385.5135,12427.0
2024-07-01 13:55:00,391.68,391.68,391.51,391.6,7396.0,385.484,385.484,385.3167,385.4052,7396.0
2024-07-01 14:00:00,391.56,391.56,391.36,391.4,6613.0,385.3659,385.3659,385.169,385.2084,6613.0
2024-07-01 14:05:00,391.42,391.68,391.42,391.68,4566.0,385.2281,385.484,385.2281,385.484,4566.0
2024-07-01 14:10:00,391.47,391.73,391.47,391.61,7870.0,385.2773,385.5332,385.2773,385.4151,7870.0
2024-07-01 14:15:00,391.63,391.72,391.61,391.7,7579.0,385.4348,385.5233,385.4151,385.5036,7579.0
2024-07-01 14:20:00,391.7,391.79,391.62,391.74,8361.0,385.5036,385.5922,385.4249,385.543,8361.0
2024-07-01 14:25:00,391.75,391.75,391.39,391.39,3890.0,385.5529,385.5529,385.1986,385.1986,3890.0
2024-07-01 14:30:00,391.41,391.41,391.24,391.37,12128.0,385.2182,385.2182,385.0509,385.1789,12128.0
2024-07-01 14:35:00,391.36,391.39,391.28,391.34,20720.0,385.169,385.1986,385.0903,385.1493,20720.0
2024-07-01 14:40:00,391.36,391.36,391.25,391.33,8175.0,385.169,385.169,385.0608,385.1395,8175.0
2024-07-01 14:45:00,391.31,391.35,391.12,391.2,15212.0,385.1198,385.1592,384.9328,385.0116,15212.0
2024-07-01 14:50:00,391.24,391.3,391.17,391.29,11140.0,385.0509,385.11,384.982,385.1001,11140.0
2024-07-01 14:55:00,391.16,391.23,391.14,391.15,2219.0,384.9722,385.0411,384.9525,384.9623,2219.0
2024-07-01 15:00:00,391.16,391.18,391.05,391.18,8556.0,384.9722,384.9919,384.8639,384.9919,8556.0
2024-07-01 15:05:00,391.21,391.34,391.21,391.27,8419.0,385.0214,385.1493,385.0214,385.0805,8419.0
2024-07-01 15:10:00,391.26,391.26,391.21,391.25,4304.0,385.0706,385.0706,385.0214,385.0608,4304.0
2024-07-01 15:15:00,391.24,391.25,391.17,391.18,4028.0,385.0509,385.0608,384.982,384.9919,4028.0
2024-07-01 15:20:00,391.14,391.14,391.03,391.04,5100.0,384.9525,384.9525,384.8442,384.8541,5100.0
2024-07-01 15:25:00,391.01,391.01,390.54,390.84,55133.0,384.8246,384.8246,384.362,384.6573,55133.0
2024-07-01 15:30:00,390.81,391.21,390.81,391.21,25057.0,384.6277,385.0214,384.6277,385.0214,25057.0
2024-07-01 15:35:00,391.25,391.25,391.06,391.24,5238.0,385.0608,385.0608,384.8738,385.0509,5238.0
2024-07-01 15:40:00,391.27,391.36,391.21,391.28,28589.0,385.0805,385.169,385.0214,385.0903,28589.0
2024-07-01 15:45:00,391.31,391.39,391.24,391.25,10987.0,385.1198,385.1986,385.0509,385.0608,10987.0
2024-07-01 15:50:00,391.26,391.58,391.26,391.54,23481.0,385.0706,385.3855,385.0706,385.3462,23481.0
2024-07-01 15:55:00,391.53,391.79,391.4,391.48,92463.0,385.3363,385.5922,385.2084,385.2871,92463.0
2024-07-02 09:30:00,390.84,391.67,390.69,391.58,90472.0,384.6573,385.4741,384.5096,385.3855,90472.0
2024-07-02 09:35:00,391.55,391.75,391.07,391.64,61518.0,385.356,385.5529,384.8836,385.4446,61518.0
2024-07-02 09:40:00,391.73,392.05,391.17,391.17,57693.0,385.5332,385.8481,384.982,384.982,57693.0
2024-07-02 09:45:00,391.11,391.5,391.09,391.35,29823.0,384.923,385.3068,384.9033,385.1592,29823.0
2024-07-02 09:50:00,391.34,391.46,390.98,390.98,28295.0,385.1493,385.2674,384.795,384.795,28295.0
2024-07-02 09:55:00,391.09,391.42,390.91,391.3,17711.0,384.9033,385.2281,384.7261,385.11,17711.0
2024-07-02 10:00:00,391.28,391.58,390.93,391.42,39829.0,385.0903,385.3855,384.7458,385.2281,39829.0
2024-07-02 10:05:00,391.45,391.54,391.35,391.35,16868.0,385.2576,385.3462,385.1592,385.1592,16868.0
2024-07-02 10:10:00,391.26,391.4,390.98,391.32,16290.0,385.0706,385.2084,384.795,385.1297,16290.0
2024-07-02 10:15:00,391.33,391.39,391.23,391.37,5400.0,385.1395,385.1986,385.0411,385.1789,5400.0
2024-07-02 10:20:00,391.33,391.42,391.14,391.18,9327.0,385.1395,385.2281,384.9525,384.9919,9327.0
2024-07-02 10:25:00,391.21,391.42,391.2,391.42,4689.0,385.0214,385.2281,385.0116,385.2281,4689.0
2024-07-02 10:30:00,391.45,391.54,391.31,391.46,5708.0,385.2576,385.3462,385.1198,385.2674,5708.0
2024-07-02 10:35:00,391.39,391.64,391.39,391.44,13594.0,385.1986,385.4446,385.1986,385.2478,13594.0
2024-07-02 10:40:00,391.4,391.46,390.96,390.99,15807.0,385.2084,385.2674,384.7754,384.8049,15807.0
2024-07-02 10:45:00,391.04,391.15,390.9,391.04,31113.0,384.8541,384.9623,384.7163,384.8541,31113.0
2024-07-02 10:50:00,391.14,391.32,391.08,391.16,5788.0,384.9525,385.1297,384.8935,384.9722,5788.0
2024-07-02 10:55:00,391.21,391.49,391.21,391.41,8622.0,385.0214,385.297,385.0214,385.2182,8622.0
2024-07-02 11:00:00,391.46,391.56,391.42,391.48,14296.0,385.2674,385.3659,385.2281,385.2871,14296.0
2024-07-02 11:05:00,391.44,391.45,391.28,391.38,5613.0,385.2478,385.2576,385.0903,385.1887,5613.0
2024-07-02 11:10:00,391.34,391.43,391.34,391.4,945.0,385.1493,385.2379,385.1493,385.2084,945.0
2024-07-02 11:15:00,391.49,391.57,391.39,391.41,4938.0,385.297,385.3757,385.1986,385.2182,4938.0
2024-07-02 11:20:00,391.43,391.59,391.4,391.59,22579.0,385.2379,385.3954,385.2084,385.3954,22579.0
2024-07-02 11:25:00,391.61,391.61,391.5,391.6,2400.0,385.4151,385.4151,385.3068,385.4052,2400.0
2024-07-02 11:30:00,391.62,391.81,391.49,391.49,16753.0,385.4249,385.6119,385.297,385.297,16753.0
2024-07-02 11:35:00,391.47,391.58,391.41,391.44,2787.0,385.2773,385.3855,385.2182,385.2478,2787.0
2024-07-02 11:40:00,391.47,391.5,391.36,391.48,7340.0,385.2773,385.3068,385.169,385.2871,7340.0
2024-07-02 11:45:00,391.41,391.63,391.41,391.56,6480.0,385.2182,385.4348,385.2182,385.3659,6480.0
2024-07-02 11:50:00,391.58,391.62,391.47,391.49,8035.0,385.3855,385.4249,385.2773,385.297,8035.0
2024-07-02 11:55:00,391.42,391.43,391.22,391.26,7128.0,385.2281,385.2379,385.0312,385.0706,7128.0
2024-07-02 12:00:00,391.19,391.26,390.98,391.0,18968.0,385.0017,385.0706,384.795,384.8147,18968.0
2024-07-02 12:05:00,390.96,391.0,390.83,390.85,8651.0,384.7754,384.8147,384.6474,384.6671,8651.0
2024-07-02 12:10:00,390.85,390.91,390.78,390.86,11010.0,384.6671,384.7261,384.5982,384.6769,11010.0
2024-07-02 12:15:00,390.88,390.98,390.83,390.89,9974.0,384.6966,384.795,384.6474,384.7065,9974.0
2024-07-02 12:20:00,390.94,391.01,390.89,391.01,1316.0,384.7557,384.8246,384.7065,384.8246,1316.0
2024-07-02 12:25:00,390.99,391.2,390.98,391.17,5319.0,384.8049,385.0116,384.795,384.982,5319.0
2024-07-02 12:30:00,391.07,391.08,390.94,390.98,11725.0,384.8836,384.8935,384.7557,384.795,11725.0
2024-07-02 12:35:00,390.9,391.04,390.83,390.83,9983.0,384.7163,384.8541,384.6474,384.6474,9983.0
2024-07-02 12:40:00,390.85,390.94,390.82,390.91,4643.0,384.6671,384.7557,384.6376,384.7261,4643.0
2024-07-02 12:45:00,390.95,390.99,390.92,390.92,8287.0,384.7655,384.8049,384.736,384.736,8287.0
2024-07-02 12:50:00,390.93,390.97,390.86,390.97,5306.0,384.7458,384.7852,384.6769,384.7852,5306.0
2024-07-02 12:55:00,390.92,390.92,390.73,390.85,18606.0,384.736,384.736,384.549,384.6671,18606.0
2024-07-02 13:00:00,390.83,391.04,390.75,391.01,10532.0,384.6474,384.8541,384.5687,384.8246,10532.0
2024-07-02 13:05:00,391.0,391.37,390.98,391.33,7241.0,384.8147,385.1789,384.795,385.1395,7241.0
2024-07-02 13:10:00,391.38,391.47,391.29,391.38,14866.0,385.1887,385.2773,385.1001,385.1887,14866.0
2024-07-02 13:15:00,391.41,391.51,391.33,391.42,21636.0,385.2182,385.3167,385.1395,385.2281,21636.0
2024-07-02 13:20:00,391.42,391.42,391.33,391.38,4404.0,385.2281,385.2281,385.1395,385.1887,4404.0
2024-07-02 13:25:00,391.37,391.49,391.32,391.45,3883.0,385.1789,385.297,385.1297,385.2576,3883.0
2024-07-02 13:30:00,391.42,391.61,391.39,391.54,2957.0,385.2281,385.4151,385.1986,385.3462,2957.0
2024-07-02 13:35:00,391.51,391.61,391.5,391.61,3785.0,385.3167,385.4151,385.3068,385.4151,3785.0
2024-07-02 13:40:00,391.6,391.66,391.49,391.63,4584.0,385.4052,385.4643,385.297,385.4348,4584.0
2024-07-02 13:45:00,391.6,391.84,391.6,391.84,8066.0,385.4052,385.6414,385.4052,385.6414,8066.0
2024-07-02 13:50:00,391.86,392.15,391.85,392.14,20162.0,385.6611,385.9465,385.6513,385.9367,20162.0
2024-07-02 13:55:00,392.14,392.27,392.01,392.01,23589.0,385.9367,386.0646,385.8087,385.8087,23589.0
2024-07-02 14:00:00,392.04,392.25,392.03,392.25,25647.0,385.8383,386.0449,385.8284,386.0449,25647.0
2024-07-02 14:05:00,392.23,392.49,392.22,392.49,16427.0,386.0253,386.2812,386.0154,386.2812,16427.0
2024-07-02 14:10:00,392.47,392.64,392.47,392.54,24066.0,386.2615,386.4288,386.2615,386.3304,24066.0
2024-07-02 14:15:00,392.49,392.5,392.35,392.42,4346.0,386.2812,386.291,386.1434,386.2123,4346.0
2024-07-02 14:20:00,392.46,392.56,392.39,392.56,4642.0,386.2516,386.35,386.1827,386.35,4642.0
2024-07-02 14:25:00,392.54,392.69,392.51,392.58,19174.0,386.3304,386.478,386.3008,386.3697,19174.0
2024-07-02 14:30:00,392.59,392.65,392.52,392.59,14273.0,386.3796,386.4386,386.3107,386.3796,14273.0
2024-07-02 14:35:00,392.58,392.71,392.58,392.67,7254.0,386.3697,386.4977,386.3697,386.4583,7254.0
2024-07-02 14:40:00,392.65,392.69,392.56,392.69,1649.0,386.4386,386.478,386.35,386.478,1649.0
2024-07-02 14:45:00,392.68,392.74,392.63,392.66,4778.0,386.4681,386.5272,386.4189,386.4485,4778.0
2024-07-02 14:50:00,392.64,392.65,392.57,392.61,10761.0,386.4288,386.4386,386.3599,386.3993,10761.0
2024-07-02 14:55:00,392.59,392.68,392.49,392.5,5920.0,386.3796,386.4681,386.2812,386.291,5920.0
2024-07-02 15:00:00,392.48,392.5,392.36,392.43,4346.0,386.2713,386.291,386.1532,386.2221,4346.0
2024-07-02 15:05:00,392.48,392.5,392.43,392.45,4590.0,386.2713,386.291,386.2221,386.2418,4590.0
2024-07-02 15:10:00,392.49,392.54,392.44,392.54,8781.0,386.2812,386.3304,386.2319,386.3304,8781.0
2024-07-02 15:15:00,392.54,392.59,392.47,392.59,5810.0,386.3304,386.3796,386.2615,386.3796,5810.0
2024-07-02 15:20:00,392.58,392.65,392.52,392.63,5563.0,386.3697,386.4386,386.3107,386.4189,5563.0
2024-07-02 15:25:00,392.63,392.83,392.59,392.72,11956.0,386.4189,386.6158,386.3796,386.5075,11956.0
2024-07-02 15:30:00,392.66,392.83,392.66,392.75,16996.0,386.4485,386.6158,386.4485,386.537,16996.0
2024-07-02 15:35:00,392.74,392.93,392.73,392.84,17398.0,386.5272,386.7142,386.5174,386.6256,17398.0
2024-07-02 15:40:00,392.84,393.04,392.82,392.96,27438.0,386.6256,386.8225,386.6059,386.7437,27438.0
2024-07-02 15:45:00,392.95,393.08,392.85,392.88,26501.0,386.7339,386.8618,386.6355,386.665,26501.0
2024-07-02 15:50:00,392.87,393.06,392.82,392.96,32219.0,386.6551,386.8421,386.6059,386.7437,32219.0
2024-07-02 15:55:00,392.96,393.29,392.87,393.25,202658.0,386.7437,387.0685,386.6551,387.0291,202658.0
2024-07-03 09:30:00,393.74,394.06,393.4,393.45,284610.0,387.5114,387.8263,387.1768,387.226,284610.0
2024-07-03 09:35:00,393.46,393.96,393.42,393.62,101819.0,387.2358,387.7279,387.1964,387.3933,101819.0
2024-07-03 09:40:00,393.57,393.7,393.34,393.44,41728.0,387.3441,387.472,387.1177,387.2161,41728.0
2024-07-03 09:45:00,393.46,393.58,393.35,393.39,27896.0,387.2358,387.3539,387.1275,387.1669,27896.0
2024-07-03 09:50:00,393.31,393.35,392.78,392.88,20268.0,387.0882,387.1275,386.5666,386.665,20268.0
2024-07-03 09:55:00,392.93,393.47,392.93,393.38,21296.0,386.7142,387.2456,386.7142,387.1571,21296.0
2024-07-03 10:00:00,393.46,393.89,393.12,393.22,73378.0,387.2358,387.659,386.9012,386.9996,73378.0
2024-07-03 10:05:00,393.42,393.55,393.28,393.53,22347.0,387.1964,387.3244,387.0587,387.3047,22347.0
2024-07-03 10:10:00,393.5,393.65,393.37,393.46,35775.0,387.2752,387.4228,387.1472,387.2358,35775.0
2024-07-03 10:15:00,393.45,393.54,393.2,393.2,32815.0,387.226,387.3145,386.9799,386.9799,32815.0
2024-07-03 10:20:00,393.15,393.4,393.02,393.28,30875.0,386.9307,387.1768,386.8028,387.0587,30875.0
2024-07-03 10:25:00,393.28,393.51,393.15,393.23,28647.0,387.0587,387.285,386.9307,387.0094,28647.0
2024-07-03 10:30:00,393.23,393.37,393.08,393.37,7678.0,387.0094,387.1472,386.8618,387.1472,7678.0
2024-07-03 10:35:00,393.32,393.33,392.99,393.02,7575.0,387.098,387.1079,386.7732,386.8028,7575.0
2024-07-03 10:40:00,393.0,393.02,392.63,392.75,17663.0,386.7831,386.8028,386.4189,386.537,17663.0
2024-07-03 10:45:00,392.71,392.8,392.6,392.72,12853.0,386.4977,386.5862,386.3894,386.5075,12853.0
2024-07-03 10:50:00,392.71,392.84,392.45,392.47,15168.0,386.4977,386.6256,386.2418,386.2615,15168.0
2024-07-03 10:55:00,392.48,392.49,392.27,392.49,24344.0,386.2713,386.2812,386.0646,386.2812,24344.0
2024-07-03 11:00:00,392.46,392.66,392.36,392.66,18768.0,386.2516,386.4485,386.1532,386.4485,18768.0
2024-07-03 11:05:00,392.63,392.66,392.38,392.58,16189.0,386.4189,386.4485,386.1729,386.3697,16189.0
2024-07-03 11:10:00,392.47,392.67,392.47,392.67,10273.0,386.2615,386.4583,386.2615,386.4583,10273.0
2024-07-03 11:15:00,392.66,392.73,392.58,392.67,27307.0,386.4485,386.5174,386.3697,386.4583,27307.0
2024-07-03 11:20:00,392.66,392.91,392.66,392.73,24011.0,386.4485,386.6945,386.4485,386.5174,24011.0
2024-07-03 11:25:00,392.75,392.79,392.41,392.41,7758.0,386.537,386.5764,386.2024,386.2024,7758.0
2024-07-03 11:30:00,392.4,392.6,392.35,392.56,18682.0,386.1926,386.3894,386.1434,386.35,18682.0
2024-07-03 11:35:00,392.57,392.7,392.52,392.68,5551.0,386.3599,386.4878,386.3107,386.4681,5551.0
2024-07-03 11:40:00,392.69,392.69,392.54,392.57,2139.0,386.478,386.478,386.3304,386.3599,2139.0
2024-07-03 11:45:00,392.37,392.54,392.35,392.38,29395.0,386.1631,386.3304,386.1434,386.1729,29395.0
2024-07-03 11:50:00,392.4,392.41,392.22,392.36,15605.0,386.1926,386.2024,386.0154,386.1532,15605.0
2024-07-03 11:55:00,392.34,392.36,392.25,392.31,24791.0,386.1335,386.1532,386.0449,386.104,24791.0
2024-07-03 12:00:00,392.28,392.43,392.14,392.4,23146.0,386.0745,386.2221,385.9367,386.1926,23146.0
2024-07-03 12:05:00,392.38,392.6,392.34,392.57,37201.0,386.1729,386.3894,386.1335,386.3599,37201.0
2024-07-03 12:10:00,392.53,392.79,392.5,392.77,26058.0,386.3205,386.5764,386.291,386.5567,26058.0
2024-07-03 12:15:00,392.75,393.02,392.72,392.79,29699.0,386.537,386.8028,386.5075,386.5764,29699.0
2024-07-03 12:20:00,392.79,392.87,392.61,392.69,50555.0,386.5764,386.6551,386.3993,386.478,50555.0
2024-07-03 12:25:00,392.69,392.75,392.49,392.5,34694.0,386.478,386.537,386.2812,386.291,34694.0
2024-07-03 12:30:00,392.49,392.61,392.42,392.51,51924.0,386.2812,386.3993,386.2123,386.3008,51924.0
2024-07-03 12:35:00,392.5,392.77,392.46,392.67,11776.0,386.291,386.5567,386.2516,386.4583,11776.0
2024-07-03 12:40:00,392.67,392.88,392.63,392.8,25334.0,386.4583,386.665,386.4189,386.5862,25334.0
2024-07-03 12:45:00,392.86,392.9,392.68,392.8,31552.0,386.6453,386.6847,386.4681,386.5862,31552.0
2024-07-03 12:50:00,392.8,393.14,392.73,393.07,35453.0,386.5862,386.9209,386.5174,386.852,35453.0
2024-07-03 12:55:00,393.08,393.23,392.72,392.86,280420.0,386.8618,387.0094,386.5075,386.6453,280420.0
2024-07-05 09:30:00,393.19,393.22,392.13,392.79,66147.0,386.9701,386.9996,385.9268,386.5764,66147.0
2024-07-05 09:35:00,392.76,392.96,392.31,392.68,36028.0,386.5469,386.7437,386.104,386.4681,36028.0
2024-07-05 09:40:00,392.77,393.4,392.57,393.32,17042.0,386.5567,387.1768,386.3599,387.098,17042.0
2024-07-05 09:45:00,393.33,393.4,392.51,392.65,23513.0,387.1079,387.1768,386.3008,386.4386,23513.0
2024-07-05 09:50:00,392.62,393.01,392.61,392.88,24152.0,386.4091,386.7929,386.3993,386.665,24152.0
2024-07-05 09:55:00,392.88,392.94,392.53,392.9,18959.0,386.665,386.724,386.3205,386.6847,18959.0
2024-07-05 10:00:00,392.79,392.88,392.35,392.58,29640.0,386.5764,386.665,386.1434,386.3697,29640.0
2024-07-05 10:05:00,392.57,392.57,391.76,392.03,59838.0,386.3599,386.3599,385.5627,385.8284,59838.0
2024-07-05 10:10:00,392.03,392.19,391.65,392.15,33972.0,385.8284,385.9859,385.4544,385.9465,33972.0
2024-07-05 10:15:00,392.08,392.2,391.9,392.16,16306.0,385.8776,385.9957,385.7005,385.9564,16306.0
2024-07-05 10:20:00,392.18,392.21,391.83,391.97,23705.0,385.9761,386.0056,385.6316,385.7694,23705.0
2024-07-05 10:25:00,392.02,392.18,391.92,391.97,16376.0,385.8186,385.9761,385.7202,385.7694,16376.0
2024-07-05 10:30:00,391.98,392.23,391.87,392.13,11657.0,385.7792,386.0253,385.671,385.9268,11657.0
2024-07-05 10:35:00,392.1,392.27,392.1,392.24,25281.0,385.8973,386.0646,385.8973,386.0351,25281.0
2024-07-05 10:40:00,392.2,392.67,392.2,392.63,34979.0,385.9957,386.4583,385.9957,386.4189,34979.0
2024-07-05 10:45:00,392.66,392.85,392.59,392.64,52931.0,386.4485,386.6355,386.3796,386.4288,52931.0
2024-07-05 10:50:00,392.64,392.88,392.55,392.86,17622.0,386.4288,386.665,386.3402,386.6453,17622.0
2024-07-05 10:55:00,392.85,392.9,392.77,392.83,14092.0,386.6355,386.6847,386.5567,386.6158,14092.0
2024-07-05 11:00:00,392.86,392.9,392.66,392.85,11513.0,386.6453,386.6847,386.4485,386.6355,11513.0
2024-07-05 11:05:00,392.92,393.19,392.92,393.14,7259.0,386.7043,386.9701,386.7043,386.9209,7259.0
2024-07-05 11:10:00,393.18,393.26,393.08,393.15,11864.0,386.9602,387.039,386.8618,386.9307,11864.0
2024-07-05 11:15:00,393.17,393.25,393.08,393.09,10109.0,386.9504,387.0291,386.8618,386.8717,10109.0
2024-07-05 11:20:00,393.11,393.16,392.83,392.99,18456.0,386.8913,386.9406,386.6158,386.7732,18456.0
2024-07-05 11:25:00,392.98,392.98,392.85,392.86,7718.0,386.7634,386.7634,386.6355,386.6453,7718.0
2024-07-05 11:30:00,392.88,392.99,392.77,392.91,13028.0,386.665,386.7732,386.5567,386.6945,13028.0
2024-07-05 11:35:00,392.94,393.07,392.91,393.0,4703.0,386.724,386.852,386.6945,386.7831,4703.0
2024-07-05 11:40:00,393.07,393.33,393.06,393.33,6920.0,386.852,387.1079,386.8421,387.1079,6920.0
2024-07-05 11:45:00,393.33,393.45,393.31,393.44,32517.0,387.1079,387.226,387.0882,387.2161,32517.0
2024-07-05 11:50:00,393.45,393.49,393.3,393.31,5751.0,387.226,387.2653,387.0783,387.0882,5751.0
2024-07-05 11:55:00,393.33,393.4,393.23,393.24,12882.0,387.1079,387.1768,387.0094,387.0193,12882.0
2024-07-05 12:00:00,393.22,393.23,393.0,393.01,19504.0,386.9996,387.0094,386.7831,386.7929,19504.0
2024-07-05 12:05:00,393.0,393.11,392.96,393.11,5734.0,386.7831,386.8913,386.7437,386.8913,5734.0
2024-07-05 12:10:00,393.09,393.12,393.0,393.0,1825.0,386.8717,386.9012,386.7831,386.7831,1825.0
2024-07-05 12:15:00,392.99,392.99,392.77,392.77,4376.0,386.7732,386.7732,386.5567,386.5567,4376.0
2024-07-05 12:20:00,392.8,392.89,392.76,392.89,9204.0,386.5862,386.6748,386.5469,386.6748,9204.0
2024-07-05 12:25:00,392.88,392.88,392.57,392.58,14183.0,386.665,386.665,386.3599,386.3697,14183.0
2024-07-05 12:30:00,392.61,392.61,392.34,392.38,13100.0,386.3993,386.3993,386.1335,386.1729,13100.0
2024-07-05 12:35:00,392.34,392.49,392.3,392.44,8386.0,386.1335,386.2812,386.0942,386.2319,8386.0
2024-07-05 12:40:00,392.45,392.47,392.28,392.3,13831.0,386.2418,386.2615,386.0745,386.0942,13831.0
2024-07-05 12:45:00,392.28,392.33,392.19,392.29,17700.0,386.0745,386.1237,385.9859,386.0843,17700.0
2024-07-05 12:50:00,392.29,392.54,392.28,392.54,9876.0,386.0843,386.3304,386.0745,386.3304,9876.0
2024-07-05 12:55:00,392.55,392.62,392.52,392.6,4400.0,386.3402,386.4091,386.3107,386.3894,4400.0
2024-07-05 13:00:00,392.64,392.64,392.51,392.62,9377.0,386.4288,386.4288,386.3008,386.4091,9377.0
2024-07-05 13:05:00,392.64,392.72,392.59,392.71,8867.0,386.4288,386.5075,386.3796,386.4977,8867.0
2024-07-05 13:10:00,392.71,392.72,392.44,392.46,14070.0,386.4977,386.5075,386.2319,386.2516,14070.0
2024-07-05 13:15:00,392.49,392.58,392.47,392.48,9930.0,386.2812,386.3697,386.2615,386.2713,9930.0
2024-07-05 13:20:00,392.5,392.72,392.49,392.62,6600.0,386.291,386.5075,386.2812,386.4091,6600.0
2024-07-05 13:25:00,392.62,392.62,392.55,392.61,3559.0,386.4091,386.4091,386.3402,386.3993,3559.0
2024-07-05 13:30:00,392.61,392.79,392.61,392.79,4580.0,386.3993,386.5764,386.3993,386.5764,4580.0
2024-07-05 13:35:00,392.8,392.99,392.79,392.99,5259.0,386.5862,386.7732,386.5764,386.7732,5259.0
2024-07-05 13:40:00,393.02,393.15,392.98,393.08,4704.0,386.8028,386.9307,386.7634,386.8618,4704.0
2024-07-05 13:45:00,393.11,393.18,393.1,393.18,20056.0,386.8913,386.9602,386.8815,386.9602,20056.0
2024-07-05 13:50:00,393.2,393.39,393.2,393.37,10554.0,386.9799,387.1669,386.9799,387.1472,10554.0
2024-07-05 13:55:00,393.38,393.44,393.18,393.25,61599.0,387.1571,387.2161,386.9602,387.0291,61599.0
2024-07-05 14:00:00,393.24,393.31,393.12,393.13,10047.0,387.0193,387.0882,386.9012,386.911,10047.0
2024-07-05 14:05:00,393.14,393.2,392.99,393.07,18238.0,386.9209,386.9799,386.7732,386.852,18238.0
2024-07-05 14:10:00,393.09,393.19,393.06,393.1,3480.0,386.8717,386.9701,386.8421,386.8815,3480.0
2024-07-05 14:15:00,393.13,393.28,393.13,393.26,5454.0,386.911,387.0587,386.911,387.039,5454.0
2024-07-05 14:20:00,393.25,393.28,393.2,393.22,4298.0,387.0291,387.0587,386.9799,386.9996,4298.0
2024-07-05 14:25:00,393.2,393.27,393.2,393.23,1108.0,386.9799,387.0488,386.9799,387.0094,1108.0
2024-07-05 14:30:00,393.24,393.37,393.13,393.36,107945.0,387.0193,387.1472,386.911,387.1374,107945.0
2024-07-05 14:35:00,393.33,393.41,393.28,393.29,9484.0,387.1079,387.1866,387.0587,387.0685,9484.0
2024-07-05 14:40:00,393.35,393.46,393.33,393.44,6185.0,387.1275,387.2358,387.1079,387.2161,6185.0
2024-07-05 14:45:00,393.49,393.78,393.49,393.77,23411.0,387.2653,387.5507,387.2653,387.5409,23411.0
2024-07-05 14:50:00,393.76,393.84,393.71,393.75,26023.0,387.5311,387.6098,387.4819,387.5212,26023.0
2024-07-05 14:55:00,393.74,393.76,393.55,393.69,71174.0,387.5114,387.5311,387.3244,387.4622,71174.0
2024-07-05 15:00:00,393.68,393.7,393.63,393.7,9173.0,387.4523,387.472,387.4031,387.472,9173.0
2024-07-05 15:05:00,393.69,393.7,393.57,393.57,9452.0,387.4622,387.472,387.3441,387.3441,9452.0
2024-07-05 15:10:00,393.59,393.61,393.47,393.49,17849.0,387.3638,387.3834,387.2456,387.2653,17849.0
2024-07-05 15:15:00,393.47,393.54,393.42,393.43,13396.0,387.2456,387.3145,387.1964,387.2063,13396.0
2024-07-05 15:20:00,393.39,393.5,393.39,393.49,9158.0,387.1669,387.2752,387.1669,387.2653,9158.0
2024-07-05 15:25:00,393.49,393.49,393.39,393.43,5070.0,387.2653,387.2653,387.1669,387.2063,5070.0
2024-07-05 15:30:00,393.38,393.59,393.37,393.55,10301.0,387.1571,387.3638,387.1472,387.3244,10301.0
2024-07-05 15:35:00,393.55,393.67,393.55,393.6,6586.0,387.3244,387.4425,387.3244,387.3736,6586.0
2024-07-05 15:40:00,393.6,393.74,393.56,393.69,27968.0,387.3736,387.5114,387.3342,387.4622,27968.0
2024-07-05 15:45:00,393.71,393.72,393.61,393.64,22125.0,387.4819,387.4917,387.3834,387.413,22125.0
2024-07-05 15:50:00,393.65,394.0,393.6,393.85,37232.0,387.4228,387.7673,387.3736,387.6196,37232.0
2024-07-05 15:55:00,393.84,393.93,393.59,393.7,198071.0,387.6098,387.6984,387.3638,387.472,198071.0
2024-07-08 09:30:00,394.41,396.33,394.34,396.27,600314.0,388.1708,390.0604,388.1019,390.0014,600314.0
2024-07-08 09:35:00,396.24,396.59,396.04,396.22,182190.0,389.9718,390.3163,389.775,389.9521,182190.0
2024-07-08 09:40:00,396.26,396.37,395.83,396.08,200069.0,389.9915,390.0998,389.5683,389.8144,200069.0
2024-07-08 09:45:00,396.11,396.74,395.96,396.37,147756.0,389.8439,390.4639,389.6963,390.0998,147756.0
2024-07-08 09:50:00,396.39,396.61,396.03,396.38,67004.0,390.1195,390.336,389.7652,390.1096,67004.0
2024-07-08 09:55:00,396.38,396.38,395.73,395.98,36783.0,390.1096,390.1096,389.4699,389.7159,36783.0
2024-07-08 10:00:00,395.98,396.41,395.91,396.02,45865.0,389.7159,390.1391,389.6471,389.7553,45865.0
2024-07-08 10:05:00,395.98,396.08,395.38,395.49,46341.0,389.7159,389.8144,389.1254,389.2337,46341.0
2024-07-08 10:10:00,395.49,395.76,395.47,395.76,17830.0,389.2337,389.4994,389.214,389.4994,17830.0
2024-07-08 10:15:00,395.78,395.96,395.55,395.55,20021.0,389.5191,389.6963,389.2927,389.2927,20021.0
2024-07-08 10:20:00,395.52,395.67,395.4,395.53,28619.0,389.2632,389.4108,389.1451,389.2731,28619.0
2024-07-08 10:25:00,395.53,395.64,395.26,395.34,24595.0,389.2731,389.3813,389.0073,389.0861,24595.0
2024-07-08 10:30:00,395.35,395.35,395.22,395.27,14141.0,389.0959,389.0959,388.968,389.0172,14141.0
2024-07-08 10:35:00,395.23,395.41,395.15,395.41,15967.0,388.9778,389.155,388.8991,389.155,15967.0
2024-07-08 10:40:00,395.41,395.43,395.22,395.26,26058.0,389.155,389.1746,388.968,389.0073,26058.0
2024-07-08 10:45:00,395.29,395.48,395.25,395.41,9098.0,389.0369,389.2239,388.9975,389.155,9098.0
2024-07-08 10:50:00,395.41,395.47,395.19,395.25,17265.0,389.155,389.214,388.9384,388.9975,17265.0
2024-07-08 10:55:00,395.29,395.64,395.29,395.51,8489.0,389.0369,389.3813,389.0369,389.2534,8489.0
2024-07-08 11:00:00,395.51,395.54,395.39,395.4,15230.0,389.2534,389.2829,389.1353,389.1451,15230.0
2024-07-08 11:05:00,395.41,395.46,395.26,395.26,9032.0,389.155,389.2042,389.0073,389.0073,9032.0
2024-07-08 11:10:00,395.25,395.33,395.01,395.06,73540.0,388.9975,389.0762,388.7613,388.8105,73540.0
2024-07-08 11:15:00,395.02,395.03,394.55,394.58,14199.0,388.7711,388.781,388.3086,388.3381,14199.0
2024-07-08 11:20:00,394.57,394.57,394.31,394.33,13705.0,388.3282,388.3282,388.0724,388.092,13705.0
2024-07-08 11:25:00,394.3,394.37,394.17,394.24,14690.0,388.0625,388.1314,387.9346,388.0035,14690.0
2024-07-08 11:30:00,394.27,394.27,393.81,393.82,21327.0,388.033,388.033,387.5803,387.5901,21327.0
2024-07-08 11:35:00,393.81,393.83,393.51,393.62,48561.0,387.5803,387.6,387.285,387.3933,48561.0
2024-07-08 11:40:00,393.67,393.69,393.4,393.4,18049.0,387.4425,387.4622,387.1768,387.1768,18049.0
2024-07-08 11:45:00,393.35,393.49,393.21,393.46,24964.0,387.1275,387.2653,386.9898,387.2358,24964.0
2024-07-08 11:50:00,393.46,393.46,393.23,393.33,23170.0,387.2358,387.2358,387.0094,387.1079,23170.0
2024-07-08 11:55:00,393.33,393.35,393.14,393.19,48912.0,387.1079,387.1275,386.9209,386.9701,48912.0
2024-07-08 12:00:00,393.18,393.19,392.99,393.03,13693.0,386.9602,386.9701,386.7732,386.8126,13693.0
2024-07-08 12:05:00,393.01,393.12,393.0,393.02,9974.0,386.7929,386.9012,386.7831,386.8028,9974.0
2024-07-08 12:10:00,393.04,393.11,393.0,393.09,27555.0,386.8225,386.8913,386.7831,386.8717,27555.0
2024-07-08 12:15:00,393.04,393.05,392.92,393.05,11711.0,386.8225,386.8323,386.7043,386.8323,11711.0
2024-07-08 12:20:00,393.13,393.14,393.03,393.08,15146.0,386.911,386.9209,386.8126,386.8618,15146.0
2024-07-08 12:25:00,393.06,393.26,393.04,393.25,46309.0,386.8421,387.039,386.8225,387.0291,46309.0
2024-07-08 12:30:00,393.24,393.37,393.23,393.37,11849.0,387.0193,387.1472,387.0094,387.1472,11849.0
2024-07-08 12:35:00,393.39,393.61,393.11,393.6,30635.0,387.1669,387.3834,386.8913,387.3736,30635.0
2024-07-08 12:40:00,393.56,393.56,393.34,393.35,5935.0,387.3342,387.3342,387.1177,387.1275,5935.0
2024-07-08 12:45:00,393.35,393.42,393.35,393.41,2755.0,387.1275,387.1964,387.1275,387.1866,2755.0
2024-07-08 12:50:00,393.39,393.39,393.3,393.37,3392.0,387.1669,387.1669,387.0783,387.1472,3392.0
2024-07-08 12:55:00,393.36,393.39,393.27,393.31,9602.0,387.1374,387.1669,387.0488,387.0882,9602.0
2024-07-08 13:00:00,393.29,393.3,393.05,393.05,5491.0,387.0685,387.0783,386.8323,386.8323,5491.0
2024-07-08 13:05:00,393.07,393.23,392.92,392.96,11319.0,386.852,387.0094,386.7043,386.7437,11319.0
2024-07-08 13:10:00,392.91,392.97,392.83,392.86,12601.0,386.6945,386.7536,386.6158,386.6453,12601.0
2024-07-08 13:15:00,392.92,393.03,392.78,393.03,10085.0,386.7043,386.8126,386.5666,386.8126,10085.0
2024-07-08 13:20:00,393.03,393.1,392.98,393.04,4331.0,386.8126,386.8815,386.7634,386.8225,4331.0
2024-07-08 13:25:00,393.06,393.07,392.88,392.95,3560.0,386.8421,386.852,386.665,386.7339,3560.0
2024-07-08 13:30:00,392.92,393.19,392.92,393.13,13171.0,386.7043,386.9701,386.7043,386.911,13171.0
2024-07-08 13:35:00,393.12,393.39,393.1,393.39,7060.0,386.9012,387.1669,386.8815,387.1669,7060.0
2024-07-08 13:40:00,393.38,393.48,393.37,393.42,19900.0,387.1571,387.2555,387.1472,387.1964,19900.0
2024-07-08 13:45:00,393.44,393.49,393.32,393.43,20658.0,387.2161,387.2653,387.098,387.2063,20658.0
2024-07-08 13:50:00,393.37,393.47,393.34,393.36,11315.0,387.1472,387.2456,387.1177,387.1374,11315.0
2024-07-08 13:55:00,393.37,393.41,393.33,393.33,3133.0,387.1472,387.1866,387.1079,387.1079,3133.0
2024-07-08 14:00:00,393.42,393.42,393.23,393.32,7918.0,387.1964,387.1964,387.0094,387.098,7918.0
2024-07-08 14:05:00,393.34,393.39,393.3,393.35,29615.0,387.1177,387.1669,387.0783,387.1275,29615.0
2024-07-08 14:10:00,393.35,393.39,393.31,393.36,4404.0,387.1275,387.1669,387.0882,387.1374,4404.0
2024-07-08 14:15:00,393.35,393.5,393.34,393.41,12889.0,387.1275,387.2752,387.1177,387.1866,12889.0
2024-07-08 14:20:00,393.43,393.44,393.28,393.33,7400.0,387.2063,387.2161,387.0587,387.1079,7400.0
2024-07-08 14:25:00,393.35,393.36,393.29,393.36,3088.0,387.1275,387.1374,387.0685,387.1374,3088.0
2024-07-08 14:30:00,393.4,393.4,393.32,393.37,7040.0,387.1768,387.1768,387.098,387.1472,7040.0
2024-07-08 14:35:00,393.3,393.38,393.27,393.35,6872.0,387.0783,387.1571,387.0488,387.1275,6872.0
2024-07-08 14:40:00,393.31,393.32,392.97,393.08,49597.0,387.0882,387.098,386.7536,386.8618,49597.0
2024-07-08 14:45:00,393.08,393.22,392.85,393.2,44477.0,386.8618,386.9996,386.6355,386.9799,44477.0
2024-07-08 14:50:00,393.22,393.31,393.19,393.31,15597.0,386.9996,387.0882,386.9701,387.0882,15597.0
2024-07-08 14:55:00,393.33,393.42,393.32,393.37,11680.0,387.1079,387.1964,387.098,387.1472,11680.0
2024-07-08 15:00:00,393.36,393.43,393.3,393.36,8553.0,387.1374,387.2063,387.0783,387.1374,8553.0
2024-07-08 15:05:00,393.34,393.42,393.3,393.31,4755.0,387.1177,387.1964,387.0783,387.0882,4755.0
2024-07-08 15:10:00,393.28,393.45,393.28,393.44,7339.0,387.0587,387.226,387.0587,387.2161,7339.0
2024-07-08 15:15:00,393.42,393.44,393.32,393.35,8569.0,387.1964,387.2161,387.098,387.1275,8569.0
2024-07-08 15:20:00,393.35,393.41,393.34,393.4,3696.0,387.1275,387.1866,387.1177,387.1768,3696.0
2024-07-08 15:25:00,393.42,393.43,393.36,393.37,6967.0,387.1964,387.2063,387.1374,387.1472,6967.0
2024-07-08 15:30:00,393.36,393.43,393.31,393.32,7503.0,387.1374,387.2063,387.0882,387.098,7503.0
2024-07-08 15:35:00,393.34,393.42,393.28,393.36,19951.0,387.1177,387.1964,387.0587,387.1374,19951.0
2024-07-08 15:40:00,393.35,393.42,393.33,393.39,26611.0,387.1275,387.1964,387.1079,387.1669,26611.0
2024-07-08 15:45:00,393.38,393.38,393.09,393.24,24527.0,387.1571,387.1571,386.8717,387.0193,24527.0
2024-07-08 15:50:00,393.24,393.38,393.15,393.36,46883.0,387.0193,387.1571,386.9307,387.1374,46883.0
2024-07-08 15:55:00,393.36,393.54,393.22,393.45,145236.0,387.1374,387.3145,386.9996,387.226,145236.0
2024-07-09 09:30:00,393.22,393.35,392.73,392.92,157797.0,386.9996,387.1275,386.5174,386.7043,157797.0
2024-07-09 09:35:00,392.97,393.18,392.64,392.67,59280.0,386.7536,386.9602,386.4288,386.4583,59280.0
2024-07-09 09:40:00,392.68,392.74,392.16,392.26,102706.0,386.4681,386.5272,385.9564,386.0548,102706.0
2024-07-09 09:45:00,392.23,392.55,392.14,392.32,56541.0,386.0253,386.3402,385.9367,386.1138,56541.0
2024-07-09 09:50:00,392.32,392.44,392.06,392.27,51372.0,386.1138,386.2319,385.858,386.0646,51372.0
2024-07-09 09:55:00,392.21,392.35,391.93,392.03,61670.0,386.0056,386.1434,385.73,385.8284,61670.0
2024-07-09 10:00:00,392.04,392.19,391.95,392.05,30890.0,385.8383,385.9859,385.7497,385.8481,30890.0
2024-07-09 10:05:00,392.05,392.07,391.8,391.82,36006.0,385.8481,385.8678,385.6021,385.6218,36006.0
2024-07-09 10:10:00,391.8,391.91,391.65,391.68,91910.0,385.6021,385.7103,385.4544,385.484,91910.0
2024-07-09 10:15:00,391.66,391.77,391.47,391.54,38054.0,385.4643,385.5725,385.2773,385.3462,38054.0
2024-07-09 10:20:00,391.52,391.99,391.52,391.86,57601.0,385.3265,385.7891,385.3265,385.6611,57601.0
2024-07-09 10:25:00,391.87,391.96,391.64,391.94,54115.0,385.671,385.7595,385.4446,385.7399,54115.0
2024-07-09 10:30:00,391.92,392.17,391.87,392.14,36458.0,385.7202,385.9662,385.671,385.9367,36458.0
2024-07-09 10:35:00,392.15,392.31,392.15,392.3,32284.0,385.9465,386.104,385.9465,386.0942,32284.0
2024-07-09 10:40:00,392.36,392.5,392.32,392.41,44221.0,386.1532,386.291,386.1138,386.2024,44221.0
2024-07-09 10:45:00,392.41,392.77,392.41,392.75,19983.0,386.2024,386.5567,386.2024,386.537,19983.0
2024-07-09 10:50:00,392.75,392.75,392.52,392.63,25799.0,386.537,386.537,386.3107,386.4189,25799.0
2024-07-09 10:55:00,392.62,392.71,392.55,392.61,28313.0,386.4091,386.4977,386.3402,386.3993,28313.0
2024-07-09 11:00:00,392.56,392.68,392.46,392.67,25076.0,386.35,386.4681,386.2516,386.4583,25076.0
2024-07-09 11:05:00,392.66,392.72,392.47,392.49,30598.0,386.4485,386.5075,386.2615,386.2812,30598.0
2024-07-09 11:10:00,392.49,392.67,392.41,392.67,32217.0,386.2812,386.4583,386.2024,386.4583,32217.0
2024-07-09 11:15:00,392.72,392.77,392.47,392.49,23918.0,386.5075,386.5567,386.2615,386.2812,23918.0
2024-07-09 11:20:00,392.46,392.5,392.26,392.34,28396.0,386.2516,386.291,386.0548,386.1335,28396.0
2024-07-09 11:25:00,392.31,392.61,392.26,392.59,29386.0,386.104,386.3993,386.0548,386.3796,29386.0
2024-07-09 11:30:00,392.54,392.68,392.51,392.68,9761.0,386.3304,386.4681,386.3008,386.4681,9761.0
2024-07-09 11:35:00,392.66,392.66,392.53,392.55,5945.0,386.4485,386.4485,386.3205,386.3402,5945.0
2024-07-09 11:40:00,392.57,392.57,392.46,392.52,16398.0,386.3599,386.3599,386.2516,386.3107,16398.0
2024-07-09 11:45:00,392.55,392.85,392.55,392.85,21945.0,386.3402,386.6355,386.3402,386.6355,21945.0
2024-07-09 11:50:00,392.82,393.07,392.81,393.06,9289.0,386.6059,386.852,386.5961,386.8421,9289.0
2024-07-09 11:55:00,393.04,393.12,393.01,393.11,7748.0,386.8225,386.9012,386.7929,386.8913,7748.0
2024-07-09 12:00:00,393.1,393.32,393.01,393.24,22972.0,386.8815,387.098,386.7929,387.0193,22972.0
2024-07-09 12:05:00,393.23,393.28,393.13,393.13,9654.0,387.0094,387.0587,386.911,386.911,9654.0
2024-07-09 12:10:00,393.16,393.19,393.12,393.13,5125.0,386.9406,386.9701,386.9012,386.911,5125.0
2024-07-09 12:15:00,393.19,393.32,393.16,393.26,10585.0,386.9701,387.098,386.9406,387.039,10585.0
2024-07-09 12:20:00,393.25,393.41,393.22,393.4,5363.0,387.0291,387.1866,386.9996,387.1768,5363.0
2024-07-09 12:25:00,393.43,393.73,393.43,393.73,15114.0,387.2063,387.5015,387.2063,387.5015,15114.0
2024-07-09 12:30:00,393.72,393.93,393.67,393.93,22490.0,387.4917,387.6984,387.4425,387.6984,22490.0
2024-07-09 12:35:00,393.94,394.0,393.79,393.98,21793.0,387.7082,387.7673,387.5606,387.7476,21793.0
2024-07-09 12:40:00,393.99,394.24,393.99,394.23,17925.0,387.7574,388.0035,387.7574,387.9936,17925.0
2024-07-09 12:45:00,394.24,394.56,394.24,394.44,32424.0,388.0035,388.3184,388.0035,388.2003,32424.0
2024-07-09 12:50:00,394.42,394.49,394.3,394.31,27282.0,388.1806,388.2495,388.0625,388.0724,27282.0
2024-07-09 12:55:00,394.31,394.59,394.31,394.55,75352.0,388.0724,388.3479,388.0724,388.3086,75352.0
2024-07-09 13:00:00,394.56,395.04,394.55,394.92,43798.0,388.3184,388.7908,388.3086,388.6727,43798.0
2024-07-09 13:05:00,394.94,394.96,394.71,394.81,71686.0,388.6924,388.7121,388.466,388.5645,71686.0
2024-07-09 13:10:00,394.78,394.97,394.78,394.81,26657.0,388.5349,388.7219,388.5349,388.5645,26657.0
2024-07-09 13:15:00,394.75,394.75,394.22,394.45,46362.0,388.5054,388.5054,387.9838,388.2101,46362.0
2024-07-09 13:20:00,394.43,394.48,394.21,394.24,31282.0,388.1905,388.2397,387.9739,388.0035,31282.0
2024-07-09 13:25:00,394.25,394.35,394.17,394.17,10390.0,388.0133,388.1117,387.9346,387.9346,10390.0
2024-07-09 13:30:00,394.16,394.34,394.13,394.29,5981.0,387.9247,388.1019,387.8952,388.0527,5981.0
2024-07-09 13:35:00,394.25,394.34,394.11,394.13,8538.0,388.0133,388.1019,387.8755,387.8952,8538.0
2024-07-09 13:40:00,394.07,394.16,394.02,394.16,9531.0,387.8362,387.9247,387.7869,387.9247,9531.0
2024-07-09 13:45:00,394.17,394.17,393.98,393.98,7632.0,387.9346,387.9346,387.7476,387.7476,7632.0
2024-07-09 13:50:00,393.98,394.13,393.93,393.94,15679.0,387.7476,387.8952,387.6984,387.7082,15679.0
2024-07-09 13:55:00,393.94,393.95,393.69,393.72,24952.0,387.7082,387.7181,387.4622,387.4917,24952.0
2024-07-09 14:00:00,393.7,393.7,393.32,393.33,29033.0,387.472,387.472,387.098,387.1079,29033.0
2024-07-09 14:05:00,393.33,393.43,393.27,393.34,24745.0,387.1079,387.2063,387.0488,387.1177,24745.0
2024-07-09 14:10:00,393.34,393.39,393.22,393.25,13118.0,387.1177,387.1669,386.9996,387.0291,13118.0
2024-07-09 14:15:00,393.27,393.3,393.21,393.23,25663.0,387.0488,387.0783,386.9898,387.0094,25663.0
2024-07-09 14:20:00,393.24,393.33,393.23,393.28,27930.0,387.0193,387.1079,387.0094,387.0587,27930.0
2024-07-09 14:25:00,393.27,393.28,393.11,393.13,19749.0,387.0488,387.0587,386.8913,386.911,19749.0
2024-07-09 14:30:00,393.15,393.27,393.13,393.23,19189.0,386.9307,387.0488,386.911,387.0094,19189.0
2024-07-09 14:35:00,393.19,393.37,393.13,393.33,8503.0,386.9701,387.1472,386.911,387.1079,8503.0
2024-07-09 14:40:00,393.25,393.25,392.99,393.14,27339.0,387.0291,387.0291,386.7732,386.9209,27339.0
2024-07-09 14:45:00,393.13,393.15,393.05,393.1,9689.0,386.911,386.9307,386.8323,386.8815,9689.0
2024-07-09 14:50:00,393.09,393.09,392.8,392.87,19987.0,386.8717,386.8717,386.5862,386.6551,19987.0
2024-07-09 14:55:00,392.84,392.94,392.82,392.88,14860.0,386.6256,386.724,386.6059,386.665,14860.0
2024-07-09 15:00:00,392.91,392.94,392.7,392.71,24399.0,386.6945,386.724,386.4878,386.4977,24399.0
2024-07-09 15:05:00,392.71,392.73,392.63,392.71,32378.0,386.4977,386.5174,386.4189,386.4977,32378.0
2024-07-09 15:10:00,392.67,392.67,392.52,392.65,17830.0,386.4583,386.4583,386.3107,386.4386,17830.0
2024-07-09 15:15:00,392.64,392.67,392.53,392.59,21270.0,386.4288,386.4583,386.3205,386.3796,21270.0
2024-07-09 15:20:00,392.59,392.86,392.58,392.86,77998.0,386.3796,386.6453,386.3697,386.6453,77998.0
2024-07-09 15:25:00,392.87,393.11,392.86,393.11,77757.0,386.6551,386.8913,386.6453,386.8913,77757.0
2024-07-09 15:30:00,393.1,393.14,392.91,393.07,20162.0,386.8815,386.9209,386.6945,386.852,20162.0
2024-07-09 15:35:00,393.09,393.27,393.02,393.18,44526.0,386.8717,387.0488,386.8028,386.9602,44526.0
2024-07-09 15:40:00,393.17,393.26,393.01,393.01,33271.0,386.9504,387.039,386.7929,386.7929,33271.0
2024-07-09 15:45:00,393.01,393.19,393.01,393.17,28923.0,386.7929,386.9701,386.7929,386.9504,28923.0
2024-07-09 15:50:00,393.16,393.23,392.98,393.0,79332.0,386.9406,387.0094,386.7634,386.7831,79332.0
2024-07-09 15:55:00,393.01,393.06,392.82,392.97,188808.0,386.7929,386.8421,386.6059,386.7536,188808.0
2024-07-10 09:30:00,392.94,393.63,392.86,393.37,308934.0,386.724,387.4031,386.6453,387.1472,308934.0
2024-07-10 09:35:00,393.37,393.42,392.94,393.13,71758.0,387.1472,387.1964,386.724,386.911,71758.0
2024-07-10 09:40:00,393.05,393.22,392.66,392.85,30989.0,386.8323,386.9996,386.4485,386.6355,30989.0
2024-07-10 09:45:00,392.87,393.3,392.79,393.11,33192.0,386.6551,387.0783,386.5764,386.8913,33192.0
2024-07-10 09:50:00,393.08,393.25,392.87,392.88,42042.0,386.8618,387.0291,386.6551,386.665,42042.0
2024-07-10 09:55:00,392.88,392.97,392.8,392.92,27441.0,386.665,386.7536,386.5862,386.7043,27441.0
2024-07-10 10:00:00,392.94,393.23,392.94,393.12,26133.0,386.724,387.0094,386.724,386.9012,26133.0
2024-07-10 10:05:00,393.17,393.24,392.89,393.02,18297.0,386.9504,387.0193,386.6748,386.8028,18297.0
2024-07-10 10:10:00,392.96,393.01,392.7,392.91,24420.0,386.7437,386.7929,386.4878,386.6945,24420.0
2024-07-10 10:15:00,392.9,392.95,392.78,392.9,20267.0,386.6847,386.7339,386.5666,386.6847,20267.0
2024-07-10 10:20:00,392.89,393.0,392.81,392.9,23258.0,386.6748,386.7831,386.5961,386.6847,23258.0
2024-07-10 10:25:00,392.86,392.88,392.71,392.76,13500.0,386.6453,386.665,386.4977,386.5469,13500.0
2024-07-10 10:30:00,392.68,392.84,392.63,392.8,36039.0,386.4681,386.6256,386.4189,386.5862,36039.0
2024-07-10 10:35:00,392.76,393.02,392.76,392.98,135818.0,386.5469,386.8028,386.5469,386.7634,135818.0
2024-07-10 10:40:00,392.91,393.07,392.83,392.91,17731.0,386.6945,386.852,386.6158,386.6945,17731.0
2024-07-10 10:45:00,392.84,393.03,392.8,393.0,14438.0,386.6256,386.8126,386.5862,386.7831,14438.0
2024-07-10 10:50:00,393.0,393.17,392.95,393.01,21299.0,386.7831,386.9504,386.7339,386.7929,21299.0
2024-07-10 10:55:00,393.08,393.26,393.02,393.23,21243.0,386.8618,387.039,386.8028,387.0094,21243.0
2024-07-10 11:00:00,393.23,393.5,393.17,393.42,53007.0,387.0094,387.2752,386.9504,387.1964,53007.0
2024-07-10 11:05:00,393.41,393.66,393.37,393.55,14544.0,387.1866,387.4326,387.1472,387.3244,14544.0
2024-07-10 11:10:00,393.58,393.58,393.35,393.38,14916.0,387.3539,387.3539,387.1275,387.1571,14916.0
2024-07-10 11:15:00,393.39,393.58,393.37,393.57,12312.0,387.1669,387.3539,387.1472,387.3441,12312.0
2024-07-10 11:20:00,393.56,393.65,393.56,393.63,10670.0,387.3342,387.4228,387.3342,387.4031,10670.0
2024-07-10 11:25:00,393.6,393.81,393.58,393.75,22035.0,387.3736,387.5803,387.3539,387.5212,22035.0
2024-07-10 11:30:00,393.82,394.03,393.81,393.85,28683.0,387.5901,387.7968,387.5803,387.6196,28683.0
2024-07-10 11:35:00,393.83,393.93,393.77,393.88,13075.0,387.6,387.6984,387.5409,387.6492,13075.0
2024-07-10 11:40:00,393.91,394.0,393.85,393.98,20732.0,387.6787,387.7673,387.6196,387.7476,20732.0
2024-07-10 11:45:00,394.0,394.01,393.89,393.9,28662.0,387.7673,387.7771,387.659,387.6688,28662.0
2024-07-10 11:50:00,393.93,394.03,393.93,394.0,21695.0,387.6984,387.7968,387.6984,387.7673,21695.0
2024-07-10 11:55:00,394.02,394.08,393.96,394.04,26530.0,387.7869,387.846,387.7279,387.8066,26530.0
2024-07-10 12:00:00,394.04,394.25,394.03,394.19,17016.0,387.8066,388.0133,387.7968,387.9543,17016.0
2024-07-10 12:05:00,394.21,394.3,394.02,394.02,12323.0,387.9739,388.0625,387.7869,387.7869,12323.0
2024-07-10 12:10:00,394.02,394.22,394.02,394.21,19912.0,387.7869,387.9838,387.7869,387.9739,19912.0
2024-07-10 12:15:00,394.24,394.53,394.24,394.53,23830.0,388.0035,388.2889,388.0035,388.2889,23830.0
2024-07-10 12:20:00,394.54,394.95,394.53,394.94,17721.0,388.2987,388.7022,388.2889,388.6924,17721.0
2024-07-10 12:25:00,394.9,395.01,394.8,394.81,31846.0,388.653,388.7613,388.5546,388.5645,31846.0
2024-07-10 12:30:00,394.81,394.81,394.59,394.66,24883.0,388.5645,388.5645,388.3479,388.4168,24883.0
2024-07-10 12:35:00,394.65,394.73,394.56,394.69,38744.0,388.407,388.4857,388.3184,388.4463,38744.0
2024-07-10 12:40:00,394.69,394.97,394.68,394.97,15580.0,388.4463,388.7219,388.4365,388.7219,15580.0
2024-07-10 12:45:00,394.95,394.96,394.83,394.86,66207.0,388.7022,388.7121,388.5841,388.6137,66207.0
2024-07-10 12:50:00,394.87,394.87,394.76,394.76,7341.0,388.6235,388.6235,388.5152,388.5152,7341.0
2024-07-10 12:55:00,394.75,394.91,394.62,394.88,10555.0,388.5054,388.6629,388.3775,388.6333,10555.0
2024-07-10 13:00:00,394.88,395.37,394.88,395.37,22450.0,388.6333,389.1156,388.6333,389.1156,22450.0
2024-07-10 13:05:00,395.36,395.36,395.15,395.22,14069.0,389.1058,389.1058,388.8991,388.968,14069.0
2024-07-10 13:10:00,395.24,395.25,395.03,395.14,38706.0,388.9876,388.9975,388.781,388.8892,38706.0
2024-07-10 13:15:00,395.18,395.24,395.12,395.24,20220.0,388.9286,388.9876,388.8695,388.9876,20220.0
2024-07-10 13:20:00,395.24,395.24,394.92,394.93,12193.0,388.9876,388.9876,388.6727,388.6826,12193.0
2024-07-10 13:25:00,394.92,395.07,394.87,395.02,12933.0,388.6727,388.8203,388.6235,388.7711,12933.0
2024-07-10 13:30:00,395.05,395.08,394.82,394.96,29949.0,388.8007,388.8302,388.5743,388.7121,29949.0
2024-07-10 13:35:00,394.96,394.96,394.78,394.92,12022.0,388.7121,388.7121,388.5349,388.6727,12022.0
2024-07-10 13:40:00,394.92,395.01,394.89,394.95,9339.0,388.6727,388.7613,388.6432,388.7022,9339.0
2024-07-10 13:45:00,394.97,395.2,394.97,395.08,16736.0,388.7219,388.9483,388.7219,388.8302,16736.0
2024-07-10 13:50:00,395.1,395.19,394.94,395.18,65086.0,388.8499,388.9384,388.6924,388.9286,65086.0
2024-07-10 13:55:00,395.11,395.23,395.07,395.22,7476.0,388.8597,388.9778,388.8203,388.968,7476.0
2024-07-10 14:00:00,395.2,395.28,395.14,395.14,10282.0,388.9483,389.027,388.8892,388.8892,10282.0
2024-07-10 14:05:00,395.08,395.08,394.96,394.97,67443.0,388.8302,388.8302,388.7121,388.7219,67443.0
2024-07-10 14:10:00,394.96,394.96,394.9,394.96,6301.0,388.7121,388.7121,388.653,388.7121,6301.0
2024-07-10 14:15:00,394.94,395.21,394.9,395.08,45596.0,388.6924,388.9581,388.653,388.8302,45596.0
2024-07-10 14:20:00,395.08,395.08,394.93,394.94,13613.0,388.8302,388.8302,388.6826,388.6924,13613.0
2024-07-10 14:25:00,394.91,395.05,394.91,394.95,7666.0,388.6629,388.8007,388.6629,388.7022,7666.0
2024-07-10 14:30:00,394.97,395.09,394.95,395.07,4818.0,388.7219,388.84,388.7022,388.8203,4818.0
2024-07-10 14:35:00,395.08,395.17,395.08,395.14,4557.0,388.8302,388.9188,388.8302,388.8892,4557.0
2024-07-10 14:40:00,395.13,395.25,395.09,395.25,11324.0,388.8794,388.9975,388.84,388.9975,11324.0
2024-07-10 14:45:00,395.24,395.54,395.21,395.37,86254.0,388.9876,389.2829,388.9581,389.1156,86254.0
2024-07-10 14:50:00,395.38,395.44,395.32,395.36,13656.0,389.1254,389.1845,389.0664,389.1058,13656.0
2024-07-10 14:55:00,395.36,395.49,395.31,395.48,14662.0,389.1058,389.2337,389.0565,389.2239,14662.0
2024-07-10 15:00:00,395.47,395.64,395.39,395.64,27858.0,389.214,389.3813,389.1353,389.3813,27858.0
2024-07-10 15:05:00,395.63,395.64,395.46,395.63,18204.0,389.3715,389.3813,389.2042,389.3715,18204.0
2024-07-10 15:10:00,395.63,395.68,395.55,395.66,20324.0,389.3715,389.4207,389.2927,389.401,20324.0
2024-07-10 15:15:00,395.65,395.68,395.58,395.68,19974.0,389.3912,389.4207,389.3223,389.4207,19974.0
2024-07-10 15:20:00,395.67,395.68,395.55,395.64,19426.0,389.4108,389.4207,389.2927,389.3813,19426.0
2024-07-10 15:25:00,395.63,395.66,395.53,395.57,21140.0,389.3715,389.401,389.2731,389.3124,21140.0
2024-07-10 15:30:00,395.55,395.78,395.54,395.75,36585.0,389.2927,389.5191,389.2829,389.4896,36585.0
2024-07-10 15:35:00,395.74,395.99,395.73,395.99,91806.0,389.4797,389.7258,389.4699,389.7258,91806.0
2024-07-10 15:40:00,396.0,396.02,395.82,395.92,83359.0,389.7356,389.7553,389.5585,389.6569,83359.0
2024-07-10 15:45:00,395.89,396.48,395.87,396.45,384140.0,389.6274,390.208,389.6077,390.1785,384140.0
2024-07-10 15:50:00,396.47,397.42,396.43,397.35,378083.0,390.1982,391.1332,390.1588,391.0643,378083.0
2024-07-10 15:55:00,397.34,397.46,397.18,397.2,152586.0,391.0544,391.1725,390.897,390.9166,152586.0
2024-07-11 09:30:00,397.5,397.65,396.76,396.86,502213.0,391.2119,391.3595,390.4836,390.582,502213.0
2024-07-11 09:35:00,396.9,397.01,396.31,396.67,100958.0,390.6214,390.7296,390.0407,390.395,100958.0
2024-07-11 09:40:00,396.68,397.08,396.59,396.96,65202.0,390.4049,390.7985,390.3163,390.6804,65202.0
2024-07-11 09:45:00,396.97,397.44,396.7,397.41,66527.0,390.6903,391.1528,390.4246,391.1233,66527.0
2024-07-11 09:50:00,397.39,398.13,397.37,398.08,45262.0,391.1036,391.8319,391.084,391.7827,45262.0
2024-07-11 09:55:00,398.09,398.09,397.48,397.55,30633.0,391.7926,391.7926,391.1922,391.2611,30633.0
2024-07-11 10:00:00,397.57,398.1,397.49,398.1,33203.0,391.2808,391.8024,391.2021,391.8024,33203.0
2024-07-11 10:05:00,398.1,398.52,398.03,398.39,90384.0,391.8024,392.2158,391.7335,392.0878,90384.0
2024-07-11 10:10:00,398.4,398.88,398.4,398.83,197528.0,392.0977,392.5701,392.0977,392.5209,197528.0
2024-07-11 10:15:00,398.84,398.89,398.12,398.12,69443.0,392.5307,392.5799,391.8221,391.8221,69443.0
2024-07-11 10:20:00,398.12,398.15,397.59,397.59,33180.0,391.8221,391.8516,391.3005,391.3005,33180.0
2024-07-11 10:25:00,397.55,397.86,397.49,397.58,25170.0,391.2611,391.5662,391.2021,391.2906,25170.0
2024-07-11 10:30:00,397.55,397.83,397.5,397.63,15293.0,391.2611,391.5367,391.2119,391.3398,15293.0
2024-07-11 10:35:00,397.61,397.7,397.37,397.51,31351.0,391.3202,391.4087,391.084,391.2217,31351.0
2024-07-11 10:40:00,397.54,397.92,397.47,397.79,27439.0,391.2513,391.6253,391.1824,391.4973,27439.0
2024-07-11 10:45:00,397.83,398.3,397.83,398.13,27119.0,391.5367,391.9992,391.5367,391.8319,27119.0
2024-07-11 10:50:00,398.1,398.3,397.86,397.88,28301.0,391.8024,391.9992,391.5662,391.5859,28301.0
2024-07-11 10:55:00,397.83,398.09,397.72,398.09,44290.0,391.5367,391.7926,391.4284,391.7926,44290.0
2024-07-11 11:00:00,398.19,398.47,398.01,398.45,30691.0,391.891,392.1666,391.7138,392.1469,30691.0
2024-07-11 11:05:00,398.47,398.57,398.29,398.45,32026.0,392.1666,392.265,391.9894,392.1469,32026.0
2024-07-11 11:10:00,398.42,398.72,398.33,398.37,19331.0,392.1173,392.4126,392.0288,392.0681,19331.0
2024-07-11 11:15:00,398.4,398.42,397.95,398.05,26995.0,392.0977,392.1173,391.6548,391.7532,26995.0
2024-07-11 11:20:00,398.06,398.23,397.72,397.92,82057.0,391.763,391.9304,391.4284,391.6253,82057.0
2024-07-11 11:25:00,397.97,398.32,397.88,398.32,7667.0,391.6745,392.0189,391.5859,392.0189,7667.0
2024-07-11 11:30:00,398.34,398.55,398.21,398.32,83146.0,392.0386,392.2453,391.9107,392.0189,83146.0
2024-07-11 11:35:00,398.33,398.44,398.17,398.4,49554.0,392.0288,392.137,391.8713,392.0977,49554.0
2024-07-11 11:40:00,398.4,398.44,397.99,398.11,25472.0,392.0977,392.137,391.6941,391.8122,25472.0
2024-07-11 11:45:00,398.19,398.56,398.19,398.27,49207.0,391.891,392.2551,391.891,391.9697,49207.0
2024-07-11 11:50:00,398.27,398.4,398.16,398.21,17130.0,391.9697,392.0977,391.8615,391.9107,17130.0
2024-07-11 11:55:00,398.26,398.27,398.01,398.04,31729.0,391.9599,391.9697,391.7138,391.7434,31729.0
2024-07-11 12:00:00,397.96,397.98,397.67,397.69,20061.0,391.6646,391.6843,391.3792,391.3989,20061.0
2024-07-11 12:05:00,397.67,397.89,397.46,397.86,46501.0,391.3792,391.5957,391.1725,391.5662,46501.0
2024-07-11 12:10:00,397.86,398.03,397.74,398.03,17122.0,391.5662,391.7335,391.4481,391.7335,17122.0
2024-07-11 12:15:00,398.03,398.07,397.5,397.56,18178.0,391.7335,391.7729,391.2119,391.2709,18178.0
2024-07-11 12:20:00,397.55,397.65,397.43,397.55,19956.0,391.2611,391.3595,391.143,391.2611,19956.0
2024-07-11 12:25:00,397.56,397.84,397.53,397.8,16911.0,391.2709,391.5465,391.2414,391.5072,16911.0
2024-07-11 12:30:00,397.8,397.98,397.77,397.93,13862.0,391.5072,391.6843,391.4776,391.6351,13862.0
2024-07-11 12:35:00,397.96,398.06,397.67,397.77,10250.0,391.6646,391.763,391.3792,391.4776,10250.0
2024-07-11 12:40:00,397.75,397.86,397.65,397.65,11692.0,391.4579,391.5662,391.3595,391.3595,11692.0
2024-07-11 12:45:00,397.66,397.66,397.2,397.27,95012.0,391.3694,391.3694,390.9166,390.9855,95012.0
2024-07-11 12:50:00,397.27,397.35,397.09,397.21,32428.0,390.9855,391.0643,390.8084,390.9265,32428.0
2024-07-11 12:55:00,397.19,397.59,397.19,397.45,15909.0,390.9068,391.3005,390.9068,391.1627,15909.0
2024-07-11 13:00:00,397.5,397.56,397.2,397.23,31112.0,391.2119,391.2709,390.9166,390.9462,31112.0
2024-07-11 13:05:00,397.22,397.59,397.06,397.54,13164.0,390.9363,391.3005,390.7789,391.2513,13164.0
2024-07-11 13:10:00,397.56,397.72,397.42,397.72,4787.0,391.2709,391.4284,391.1332,391.4284,4787.0
2024-07-11 13:15:00,397.65,397.82,397.65,397.73,4806.0,391.3595,391.5268,391.3595,391.4383,4806.0
2024-07-11 13:20:00,397.69,397.86,397.58,397.68,12042.0,391.3989,391.5662,391.2906,391.3891,12042.0
2024-07-11 13:25:00,397.71,397.87,397.71,397.86,2815.0,391.4186,391.576,391.4186,391.5662,2815.0
2024-07-11 13:30:00,397.78,397.85,397.53,397.53,9832.0,391.4875,391.5564,391.2414,391.2414,9832.0
2024-07-11 13:35:00,397.51,397.75,397.43,397.52,3924.0,391.2217,391.4579,391.143,391.2316,3924.0
2024-07-11 13:40:00,397.51,397.78,397.5,397.67,5707.0,391.2217,391.4875,391.2119,391.3792,5707.0
2024-07-11 13:45:00,397.68,397.68,397.39,397.49,6251.0,391.3891,391.3891,391.1036,391.2021,6251.0
2024-07-11 13:50:00,397.46,397.71,397.46,397.67,10450.0,391.1725,391.4186,391.1725,391.3792,10450.0
2024-07-11 13:55:00,397.71,397.84,397.71,397.81,11414.0,391.4186,391.5465,391.4186,391.517,11414.0
2024-07-11 14:00:00,397.81,397.96,397.79,397.85,23377.0,391.517,391.6646,391.4973,391.5564,23377.0
2024-07-11 14:05:00,397.99,398.1,397.88,398.0,13741.0,391.6941,391.8024,391.5859,391.704,13741.0
2024-07-11 14:10:00,398.02,398.11,397.99,398.1,12198.0,391.7237,391.8122,391.6941,391.8024,12198.0
2024-07-11 14:15:00,398.11,398.22,398.01,398.06,11355.0,391.8122,391.9205,391.7138,391.763,11355.0
2024-07-11 14:20:00,398.02,398.04,397.8,397.81,14024.0,391.7237,391.7434,391.5072,391.517,14024.0
2024-07-11 14:25:00,397.81,397.81,397.53,397.53,7875.0,391.517,391.517,391.2414,391.2414,7875.0
2024-07-11 14:30:00,397.54,398.05,397.51,397.93,12528.0,391.2513,391.7532,391.2217,391.6351,12528.0
2024-07-11 14:35:00,397.95,397.98,397.58,397.77,10761.0,391.6548,391.6843,391.2906,391.4776,10761.0
2024-07-11 14:40:00,397.76,397.92,397.66,397.86,8472.0,391.4678,391.6253,391.3694,391.5662,8472.0
2024-07-11 14:45:00,397.85,397.85,397.57,397.68,15194.0,391.5564,391.5564,391.2808,391.3891,15194.0
2024-07-11 14:50:00,397.67,397.8,397.64,397.65,9134.0,391.3792,391.5072,391.3497,391.3595,9134.0
2024-07-11 14:55:00,397.69,397.84,397.64,397.64,11812.0,391.3989,391.5465,391.3497,391.3497,11812.0
2024-07-11 15:00:00,397.7,397.75,397.58,397.69,23869.0,391.4087,391.4579,391.2906,391.3989,23869.0
2024-07-11 15:05:00,397.69,397.69,397.52,397.52,12780.0,391.3989,391.3989,391.2316,391.2316,12780.0
2024-07-11 15:10:00,397.53,397.61,397.41,397.46,20406.0,391.2414,391.3202,391.1233,391.1725,20406.0
2024-07-11 15:15:00,397.61,397.64,397.53,397.55,5188.0,391.3202,391.3497,391.2414,391.2611,5188.0
2024-07-11 15:20:00,397.52,397.61,397.45,397.6,9665.0,391.2316,391.3202,391.1627,391.3103,9665.0
2024-07-11 15:25:00,397.6,397.73,397.43,397.46,11373.0,391.3103,391.4383,391.143,391.1725,11373.0
2024-07-11 15:30:00,397.54,397.66,397.5,397.5,23158.0,391.2513,391.3694,391.2119,391.2119,23158.0
2024-07-11 15:35:00,397.54,397.79,397.51,397.56,19674.0,391.2513,391.4973,391.2217,391.2709,19674.0
2024-07-11 15:40:00,397.54,397.56,397.33,397.33,14883.0,391.2513,391.2709,391.0446,391.0446,14883.0
2024-07-11 15:45:00,397.33,397.68,397.32,397.63,20036.0,391.0446,391.3891,391.0347,391.3398,20036.0
2024-07-11 15:50:00,397.64,397.84,397.6,397.67,55061.0,391.3497,391.5465,391.3103,391.3792,55061.0
2024-07-11 15:55:00,397.68,397.96,397.57,397.58,140948.0,391.3891,391.6646,391.2808,391.2906,140948.0
2024-07-12 09:30:00,398.86,399.14,398.3,398.99,272403.0,392.5504,392.826,391.9992,392.6783,272403.0
2024-07-12 09:35:00,399.07,399.32,398.98,399.13,32804.0,392.7571,393.0031,392.6685,392.8161,32804.0
2024-07-12 09:40:00,399.11,399.17,398.88,398.88,30174.0,392.7964,392.8555,392.5701,392.5701,30174.0
2024-07-12 09:45:00,398.8,398.98,398.42,398.51,46931.0,392.4913,392.6685,392.1173,392.2059,46931.0
2024-07-12 09:50:00,398.51,398.64,398.27,398.62,170210.0,392.2059,392.3339,391.9697,392.3142,170210.0
2024-07-12 09:55:00,398.59,398.75,398.44,398.63,22443.0,392.2847,392.4421,392.137,392.324,22443.0
2024-07-12 10:00:00,398.67,398.75,398.12,398.36,100037.0,392.3634,392.4421,391.8221,392.0583,100037.0
2024-07-12 10:05:00,398.34,398.93,398.34,398.75,25481.0,392.0386,392.6193,392.0386,392.4421,25481.0
2024-07-12 10:10:00,398.82,399.24,398.82,399.24,26175.0,392.511,392.9244,392.511,392.9244,26175.0
2024-07-12 10:15:00,399.3,399.73,399.15,399.73,135563.0,392.9834,393.4066,392.8358,393.4066,135563.0
2024-07-12 10:20:00,399.7,399.7,399.4,399.46,18405.0,393.3771,393.3771,393.0818,393.1409,18405.0
2024-07-12 10:25:00,399.43,399.66,399.15,399.65,23512.0,393.1114,393.3377,392.8358,393.3279,23512.0
2024-07-12 10:30:00,399.6,399.8,399.42,399.57,53819.0,393.2787,393.4755,393.1015,393.2492,53819.0
2024-07-12 10:35:00,399.52,399.79,399.35,399.51,15636.0,393.1999,393.4657,393.0326,393.1901,15636.0
2024-07-12 10:40:00,399.5,399.72,399.21,399.72,15543.0,393.1803,393.3968,392.8948,393.3968,15543.0
2024-07-12 10:45:00,399.76,399.86,399.69,399.79,16409.0,393.4361,393.5346,393.3673,393.4657,16409.0
2024-07-12 10:50:00,399.81,399.82,399.69,399.79,4744.0,393.4854,393.4952,393.3673,393.4657,4744.0
2024-07-12 10:55:00,399.75,400.09,399.75,400.06,75478.0,393.4263,393.7609,393.4263,393.7314,75478.0
2024-07-12 11:00:00,400.1,400.41,400.03,400.39,11444.0,393.7708,394.0759,393.7019,394.0562,11444.0
2024-07-12 11:05:00,400.34,400.67,400.33,400.6,292833.0,394.007,394.3318,393.9971,394.2629,292833.0
2024-07-12 11:10:00,400.63,400.7,400.52,400.67,31125.0,394.2924,394.3613,394.1841,394.3318,31125.0
2024-07-12 11:15:00,400.67,400.81,400.59,400.74,27529.0,394.3318,394.4695,394.253,394.4006,27529.0
2024-07-12 11:20:00,400.75,400.93,400.64,400.93,25608.0,394.4105,394.5876,394.3022,394.5876,25608.0
2024-07-12 11:25:00,400.92,401.07,400.8,401.01,30400.0,394.5778,394.7254,394.4597,394.6664,30400.0
2024-07-12 11:30:00,401.01,401.02,400.66,400.66,146526.0,394.6664,394.6762,394.3219,394.3219,146526.0
2024-07-12 11:35:00,400.64,400.8,400.6,400.71,15336.0,394.3022,394.4597,394.2629,394.3711,15336.0
2024-07-12 11:40:00,400.69,400.82,400.64,400.77,43551.0,394.3514,394.4794,394.3022,394.4302,43551.0
2024-07-12 11:45:00,400.77,400.99,400.72,400.99,33336.0,394.4302,394.6467,394.381,394.6467,33336.0
2024-07-12 11:50:00,401.0,401.09,400.94,401.0,37527.0,394.6565,394.7451,394.5975,394.6565,37527.0
2024-07-12 11:55:00,400.98,401.07,400.7,400.7,44163.0,394.6368,394.7254,394.3613,394.3613,44163.0
2024-07-12 12:00:00,400.67,400.78,400.52,400.72,27030.0,394.3318,394.44,394.1841,394.381,27030.0
2024-07-12 12:05:00,400.71,400.74,400.47,400.48,15914.0,394.3711,394.4006,394.1349,394.1448,15914.0
2024-07-12 12:10:00,400.55,400.59,400.41,400.41,7578.0,394.2136,394.253,394.0759,394.0759,7578.0
2024-07-12 12:15:00,400.41,400.84,400.41,400.78,10659.0,394.0759,394.4991,394.0759,394.44,10659.0
2024-07-12 12:20:00,400.77,400.85,400.7,400.74,9502.0,394.4302,394.5089,394.3613,394.4006,9502.0
2024-07-12 12:25:00,400.7,400.72,400.52,400.65,16945.0,394.3613,394.381,394.1841,394.3121,16945.0
2024-07-12 12:30:00,400.64,400.67,400.51,400.53,26101.0,394.3022,394.3318,394.1743,394.194,26101.0
2024-07-12 12:35:00,400.63,400.68,400.57,400.58,18660.0,394.2924,394.3416,394.2333,394.2432,18660.0
2024-07-12 12:40:00,400.59,400.86,400.53,400.82,8653.0,394.253,394.5187,394.194,394.4794,8653.0
2024-07-12 12:45:00,400.75,400.82,400.69,400.69,9782.0,394.4105,394.4794,394.3514,394.3514,9782.0
2024-07-12 12:50:00,400.68,400.92,400.6,400.91,10155.0,394.3416,394.5778,394.2629,394.568,10155.0
2024-07-12 12:55:00,400.89,401.19,400.88,401.14,91050.0,394.5483,394.8435,394.5384,394.7943,91050.0
2024-07-12 13:00:00,401.14,401.22,401.12,401.14,15674.0,394.7943,394.8731,394.7746,394.7943,15674.0
2024-07-12 13:05:00,401.16,401.17,401.03,401.1,24235.0,394.814,394.8238,394.6861,394.7549,24235.0
2024-07-12 13:10:00,401.13,401.4,401.13,401.37,62678.0,394.7845,395.0502,394.7845,395.0207,62678.0
2024-07-12 13:15:00,401.38,401.46,401.32,401.39,16861.0,395.0305,395.1093,394.9715,395.0404,16861.0
2024-07-12 13:20:00,401.5,401.69,401.46,401.68,8368.0,395.1486,395.3356,395.1093,395.3258,8368.0
2024-07-12 13:25:00,401.66,401.82,401.6,401.82,8886.0,395.3061,395.4636,395.247,395.4636,8886.0
2024-07-12 13:30:00,401.82,402.09,401.7,402.03,377986.0,395.4636,395.7293,395.3455,395.6702,377986.0
2024-07-12 13:35:00,402.02,402.28,401.95,402.23,210099.0,395.6604,395.9163,395.5915,395.8671,210099.0
2024-07-12 13:40:00,402.23,402.47,402.13,402.46,29545.0,395.8671,396.1033,395.7687,396.0934,29545.0
2024-07-12 13:45:00,402.48,402.69,402.41,402.68,23816.0,396.1131,396.3198,396.0442,396.31,23816.0
2024-07-12 13:50:00,402.64,402.64,402.39,402.45,46754.0,396.2706,396.2706,396.0245,396.0836,46754.0
2024-07-12 13:55:00,402.44,402.54,402.04,402.09,33072.0,396.0738,396.1722,395.6801,395.7293,33072.0
2024-07-12 14:00:00,402.09,402.17,401.87,402.17,15758.0,395.7293,395.808,395.5128,395.808,15758.0
2024-07-12 14:05:00,402.18,402.27,402.09,402.26,12813.0,395.8179,395.9064,395.7293,395.8966,12813.0
2024-07-12 14:10:00,402.25,402.35,402.08,402.12,12293.0,395.8868,395.9852,395.7194,395.7588,12293.0
2024-07-12 14:15:00,402.18,402.29,402.11,402.2,17326.0,395.8179,395.9261,395.749,395.8375,17326.0
2024-07-12 14:20:00,402.21,402.21,401.93,401.99,15642.0,395.8474,395.8474,395.5718,395.6309,15642.0
2024-07-12 14:25:00,401.95,402.05,401.86,402.03,18398.0,395.5915,395.6899,395.5029,395.6702,18398.0
2024-07-12 14:30:00,402.04,402.04,401.73,401.75,14034.0,395.6801,395.6801,395.375,395.3947,14034.0
2024-07-12 14:35:00,401.76,401.89,401.68,401.89,10639.0,395.4045,395.5325,395.3258,395.5325,10639.0
2024-07-12 14:40:00,401.91,401.94,401.74,401.85,15936.0,395.5521,395.5817,395.3848,395.4931,15936.0
2024-07-12 14:45:00,401.83,401.89,401.75,401.88,11955.0,395.4734,395.5325,395.3947,395.5226,11955.0
2024-07-12 14:50:00,401.87,401.93,401.79,401.8,15704.0,395.5128,395.5718,395.434,395.4439,15704.0
2024-07-12 14:55:00,401.81,402.04,401.81,402.03,11679.0,395.4537,395.6801,395.4537,395.6702,11679.0
2024-07-12 15:00:00,402.03,402.2,402.02,402.02,17168.0,395.6702,395.8375,395.6604,395.6604,17168.0
2024-07-12 15:05:00,402.02,402.11,401.92,401.92,12340.0,395.6604,395.749,395.562,395.562,12340.0
2024-07-12 15:10:00,401.93,402.04,401.84,402.01,23933.0,395.5718,395.6801,395.4832,395.6506,23933.0
2024-07-12 15:15:00,402.02,402.02,401.91,401.99,19252.0,395.6604,395.6604,395.5521,395.6309,19252.0
2024-07-12 15:20:00,402.01,402.08,401.94,402.02,13929.0,395.6506,395.7194,395.5817,395.6604,13929.0
2024-07-12 15:25:00,402.0,402.12,401.89,401.95,18521.0,395.6407,395.7588,395.5325,395.5915,18521.0
2024-07-12 15:30:00,401.95,401.95,401.31,401.72,74531.0,395.5915,395.5915,394.9616,395.3651,74531.0
2024-07-12 15:35:00,401.63,401.65,401.13,401.24,49163.0,395.2766,395.2962,394.7845,394.8927,49163.0
2024-07-12 15:40:00,401.23,401.23,400.51,400.65,80427.0,394.8829,394.8829,394.1743,394.3121,80427.0
2024-07-12 15:45:00,400.67,400.89,400.47,400.55,53948.0,394.3318,394.5483,394.1349,394.2136,53948.0
2024-07-12 15:50:00,400.54,400.54,400.01,400.52,144198.0,394.2038,394.2038,393.6822,394.1841,144198.0
2024-07-12 15:55:00,400.52,400.52,399.81,400.26,152920.0,394.1841,394.1841,393.4854,393.9282,152920.0
2024-07-15 09:30:00,402.46,403.08,402.1,402.47,388746.0,396.0934,396.7036,395.7391,396.1033,388746.0
2024-07-15 09:35:00,402.48,402.97,402.25,402.84,317038.0,396.1131,396.5954,395.8868,396.4674,317038.0
2024-07-15 09:40:00,402.84,402.84,401.99,402.35,87965.0,396.4674,396.4674,395.6309,395.9852,87965.0
2024-07-15 09:45:00,402.34,402.51,401.79,402.01,65823.0,395.9753,396.1426,395.434,395.6506,65823.0
2024-07-15 09:50:00,402.04,402.05,401.52,401.56,73406.0,395.6801,395.6899,395.1683,395.2077,73406.0
2024-07-15 09:55:00,401.55,401.72,401.44,401.55,36416.0,395.1978,395.3651,395.0896,395.1978,36416.0
2024-07-15 10:00:00,401.56,401.74,401.4,401.68,32608.0,395.2077,395.3848,395.0502,395.3258,32608.0
2024-07-15 10:05:00,401.7,402.09,401.49,402.07,32894.0,395.3455,395.7293,395.1388,395.7096,32894.0
2024-07-15 10:10:00,402.05,402.12,401.68,401.76,38768.0,395.6899,395.7588,395.3258,395.4045,38768.0
2024-07-15 10:15:00,401.78,402.28,401.77,402.08,28792.0,395.4242,395.9163,395.4144,395.7194,28792.0
2024-07-15 10:20:00,402.08,402.14,401.75,401.92,20028.0,395.7194,395.7785,395.3947,395.562,20028.0
2024-07-15 10:25:00,401.92,401.92,401.56,401.7,42058.0,395.562,395.562,395.2077,395.3455,42058.0
2024-07-15 10:30:00,401.7,402.1,401.66,402.02,36317.0,395.3455,395.7391,395.3061,395.6604,36317.0
2024-07-15 10:35:00,402.05,402.05,401.75,401.87,25986.0,395.6899,395.6899,395.3947,395.5128,25986.0
2024-07-15 10:40:00,401.89,402.3,401.79,402.2,25588.0,395.5325,395.936,395.434,395.8375,25588.0
2024-07-15 10:45:00,402.24,402.43,402.22,402.43,27606.0,395.8769,396.0639,395.8572,396.0639,27606.0
2024-07-15 10:50:00,402.43,402.45,402.27,402.39,26879.0,396.0639,396.0836,395.9064,396.0245,26879.0
2024-07-15 10:55:00,402.41,402.67,402.26,402.62,14664.0,396.0442,396.3001,395.8966,396.2509,14664.0
2024-07-15 11:00:00,402.64,402.88,402.62,402.85,23519.0,396.2706,396.5068,396.2509,396.4773,23519.0
2024-07-15 11:05:00,402.85,402.98,402.72,402.98,141728.0,396.4773,396.6052,396.3493,396.6052,141728.0
2024-07-15 11:10:00,402.97,403.3,402.95,403.15,146537.0,396.5954,396.9201,396.5757,396.7725,146537.0
2024-07-15 11:15:00,403.12,403.17,402.98,403.02,44430.0,396.743,396.7922,396.6052,396.6446,44430.0
2024-07-15 11:20:00,403.01,403.14,402.93,403.14,15223.0,396.6347,396.7627,396.556,396.7627,15223.0
2024-07-15 11:25:00,403.15,403.17,402.71,402.71,34397.0,396.7725,396.7922,396.3395,396.3395,34397.0
2024-07-15 11:30:00,402.73,402.78,402.56,402.66,128253.0,396.3592,396.4084,396.1919,396.2903,128253.0
2024-07-15 11:35:00,402.72,403.11,402.7,403.11,13499.0,396.3493,396.7332,396.3296,396.7332,13499.0
2024-07-15 11:40:00,403.08,403.48,403.05,403.34,144695.0,396.7036,397.0973,396.6741,396.9595,144695.0
2024-07-15 11:45:00,403.39,403.51,403.1,403.37,38430.0,397.0087,397.1268,396.7233,396.989,38430.0
2024-07-15 11:50:00,403.36,403.5,403.3,403.36,28420.0,396.9792,397.117,396.9201,396.9792,28420.0
2024-07-15 11:55:00,403.38,403.58,403.36,403.52,13505.0,396.9989,397.1957,396.9792,397.1367,13505.0
2024-07-15 12:00:00,403.49,403.49,403.08,403.1,79144.0,397.1071,397.1071,396.7036,396.7233,79144.0
2024-07-15 12:05:00,403.09,403.34,403.03,403.29,36648.0,396.7135,396.9595,396.6544,396.9103,36648.0
2024-07-15 12:10:00,403.29,403.44,403.04,403.15,71315.0,396.9103,397.0579,396.6643,396.7725,71315.0
2024-07-15 12:15:00,403.11,403.14,402.94,403.11,12289.0,396.7332,396.7627,396.5658,396.7332,12289.0
2024-07-15 12:20:00,403.07,403.2,402.95,403.1,89479.0,396.6938,396.8217,396.5757,396.7233,89479.0
2024-07-15 12:25:00,403.08,403.08,402.81,402.9,69366.0,396.7036,396.7036,396.4379,396.5265,69366.0
2024-07-15 12:30:00,402.85,402.85,402.56,402.56,112230.0,396.4773,396.4773,396.1919,396.1919,112230.0
2024-07-15 12:35:00,402.58,402.66,402.51,402.6,10069.0,396.2115,396.2903,396.1426,396.2312,10069.0
2024-07-15 12:40:00,402.57,402.62,402.27,402.32,26878.0,396.2017,396.2509,395.9064,395.9556,26878.0
2024-07-15 12:45:00,402.34,402.36,402.04,402.16,35822.0,395.9753,395.995,395.6801,395.7982,35822.0
2024-07-15 12:50:00,402.2,402.36,402.2,402.25,71018.0,395.8375,395.995,395.8375,395.8868,71018.0
2024-07-15 12:55:00,402.27,402.44,402.22,402.37,17165.0,395.9064,396.0738,395.8572,396.0049,17165.0
2024-07-15 13:00:00,402.31,402.32,401.82,401.98,24809.0,395.9458,395.9556,395.4636,395.621,24809.0
2024-07-15 13:05:00,401.9,402.31,401.87,402.31,23528.0,395.5423,395.9458,395.5128,395.9458,23528.0
2024-07-15 13:10:00,402.33,402.33,402.09,402.2,10871.0,395.9655,395.9655,395.7293,395.8375,10871.0
2024-07-15 13:15:00,402.18,402.35,402.12,402.33,23470.0,395.8179,395.9852,395.7588,395.9655,23470.0
2024-07-15 13:20:00,402.33,402.58,402.23,402.52,6794.0,395.9655,396.2115,395.8671,396.1525,6794.0
2024-07-15 13:25:00,402.53,402.59,401.95,402.09,31706.0,396.1623,396.2214,395.5915,395.7293,31706.0
2024-07-15 13:30:00,402.0,402.01,401.41,401.42,36134.0,395.6407,395.6506,395.06,395.0699,36134.0
2024-07-15 13:35:00,401.44,401.65,401.44,401.53,64553.0,395.0896,395.2962,395.0896,395.1781,64553.0
2024-07-15 13:40:00,401.56,401.77,401.56,401.66,18180.0,395.2077,395.4144,395.2077,395.3061,18180.0
2024-07-15 13:45:00,401.65,401.78,401.54,401.63,8411.0,395.2962,395.4242,395.188,395.2766,8411.0
2024-07-15 13:50:00,401.7,402.01,401.7,401.9,29977.0,395.3455,395.6506,395.3455,395.5423,29977.0
2024-07-15 13:55:00,401.94,402.02,401.79,401.81,13049.0,395.5817,395.6604,395.434,395.4537,13049.0
2024-07-15 14:00:00,401.81,401.87,401.7,401.85,4682.0,395.4537,395.5128,395.3455,395.4931,4682.0
2024-07-15 14:05:00,401.83,401.93,401.73,401.93,3305.0,395.4734,395.5718,395.375,395.5718,3305.0
2024-07-15 14:10:00,401.95,401.97,401.67,401.77,6240.0,395.5915,395.6112,395.3159,395.4144,6240.0
2024-07-15 14:15:00,401.79,401.93,401.7,401.85,6610.0,395.434,395.5718,395.3455,395.4931,6610.0
2024-07-15 14:20:00,401.93,402.23,401.89,402.17,9542.0,395.5718,395.8671,395.5325,395.808,9542.0
2024-07-15 14:25:00,402.14,402.44,402.13,402.44,10998.0,395.7785,396.0738,395.7687,396.0738,10998.0
2024-07-15 14:30:00,402.43,402.79,402.36,402.71,25802.0,396.0639,396.4182,395.995,396.3395,25802.0
2024-07-15 14:35:00,402.72,402.73,402.39,402.59,11615.0,396.3493,396.3592,396.0245,396.2214,11615.0
2024-07-15 14:40:00,402.57,402.7,402.5,402.6,12048.0,396.2017,396.3296,396.1328,396.2312,12048.0
2024-07-15 14:45:00,402.59,402.68,402.55,402.6,5083.0,396.2214,396.31,396.182,396.2312,5083.0
2024-07-15 14:50:00,402.57,402.79,402.53,402.71,11309.0,396.2017,396.4182,396.1623,396.3395,11309.0
2024-07-15 14:55:00,402.65,403.02,402.64,403.02,12947.0,396.2804,396.6446,396.2706,396.6446,12947.0
2024-07-15 15:00:00,402.98,403.09,402.84,402.97,25538.0,396.6052,396.7135,396.4674,396.5954,25538.0
2024-07-15 15:05:00,402.96,403.11,402.88,403.08,10549.0,396.5855,396.7332,396.5068,396.7036,10549.0
2024-07-15 15:10:00,403.06,403.1,403.01,403.06,11875.0,396.6839,396.7233,396.6347,396.6839,11875.0
2024-07-15 15:15:00,403.08,403.28,403.03,403.26,7586.0,396.7036,396.9005,396.6544,396.8808,7586.0
2024-07-15 15:20:00,403.21,403.41,403.2,403.41,11847.0,396.8316,397.0284,396.8217,397.0284,11847.0
2024-07-15 15:25:00,403.39,403.39,403.04,403.07,16821.0,397.0087,397.0087,396.6643,396.6938,16821.0
2024-07-15 15:30:00,403.09,403.16,403.06,403.16,13557.0,396.7135,396.7824,396.6839,396.7824,13557.0
2024-07-15 15:35:00,403.13,403.13,402.51,402.53,14082.0,396.7528,396.7528,396.1426,396.1623,14082.0
2024-07-15 15:40:00,402.49,402.58,402.08,402.08,21817.0,396.123,396.2115,395.7194,395.7194,21817.0
2024-07-15 15:45:00,402.09,402.13,401.73,401.84,39919.0,395.7293,395.7687,395.375,395.4832,39919.0
2024-07-15 15:50:00,401.83,402.04,401.47,402.02,69640.0,395.4734,395.6801,395.1191,395.6604,69640.0
2024-07-15 15:55:00,402.03,402.39,401.83,402.32,118618.0,395.6702,396.0245,395.4734,395.9556,118618.0
2024-07-16 09:30:00,403.81,404.44,403.81,404.14,278935.0,397.4221,398.0421,397.4221,397.7469,278935.0
2024-07-16 09:35:00,404.29,404.61,403.9,404.42,137906.0,397.8945,398.2094,397.5107,398.0224,137906.0
2024-07-16 09:40:00,404.57,404.78,404.4,404.78,94884.0,398.1701,398.3767,398.0027,398.3767,94884.0
2024-07-16 09:45:00,404.81,405.66,404.74,405.41,467253.0,398.4063,399.2428,398.3374,398.9968,467253.0
2024-07-16 09:50:00,405.44,405.84,405.23,405.71,170006.0,399.0263,399.42,398.8196,399.292,170006.0
2024-07-16 09:55:00,405.66,406.61,405.66,406.54,168295.0,399.2428,400.1778,399.2428,400.1089,168295.0
2024-07-16 10:00:00,406.58,407.1,406.52,407.05,168719.0,400.1483,400.66,400.0892,400.6108,168719.0
2024-07-16 10:05:00,407.04,407.32,406.99,407.05,190412.0,400.601,400.8766,400.5518,400.6108,190412.0
2024-07-16 10:10:00,407.03,407.14,406.83,407.0,93288.0,400.5911,400.6994,400.3943,400.5616,93288.0
2024-07-16 10:15:00,407.0,407.45,406.88,407.23,77486.0,400.5616,401.0045,400.4435,400.788,77486.0
2024-07-16 10:20:00,407.2,407.69,407.17,407.55,57284.0,400.7585,401.2407,400.7289,401.1029,57284.0
2024-07-16 10:25:00,407.51,407.76,407.38,407.58,40361.0,401.0635,401.3096,400.9356,401.1324,40361.0
2024-07-16 10:30:00,407.55,407.75,407.3,407.74,49079.0,401.1029,401.2998,400.8569,401.2899,49079.0
2024-07-16 10:35:00,407.72,408.02,407.63,407.92,107602.0,401.2702,401.5655,401.1817,401.4671,107602.0
2024-07-16 10:40:00,407.95,408.13,407.72,407.77,183019.0,401.4966,401.6737,401.2702,401.3194,183019.0
2024-07-16 10:45:00,407.78,407.94,407.63,407.91,46453.0,401.3293,401.4867,401.1817,401.4572,46453.0
2024-07-16 10:50:00,407.91,408.16,407.91,408.14,59460.0,401.4572,401.7033,401.4572,401.6836,59460.0
2024-07-16 10:55:00,408.09,408.09,407.95,408.07,26777.0,401.6344,401.6344,401.4966,401.6147,26777.0
2024-07-16 11:00:00,408.06,408.11,407.74,407.98,108571.0,401.6048,401.6541,401.2899,401.5261,108571.0
2024-07-16 11:05:00,408.01,408.35,407.89,408.23,69215.0,401.5556,401.8903,401.4375,401.7722,69215.0
2024-07-16 11:10:00,408.23,408.61,408.23,408.31,88978.0,401.7722,402.1461,401.7722,401.8509,88978.0
2024-07-16 11:15:00,408.34,408.45,408.15,408.41,29702.0,401.8804,401.9887,401.6934,401.9493,29702.0
2024-07-16 11:20:00,408.4,408.42,408.21,408.31,29158.0,401.9395,401.9592,401.7525,401.8509,29158.0
2024-07-16 11:25:00,408.33,408.48,408.16,408.18,23183.0,401.8706,402.0182,401.7033,401.7229,23183.0
2024-07-16 11:30:00,408.12,408.12,407.48,407.59,103899.0,401.6639,401.6639,401.034,401.1423,103899.0
2024-07-16 11:35:00,407.5,407.77,407.37,407.65,48176.0,401.0537,401.3194,400.9258,401.2013,48176.0
2024-07-16 11:40:00,407.6,407.62,407.32,407.41,19476.0,401.1521,401.1718,400.8766,400.9651,19476.0
2024-07-16 11:45:00,407.41,407.42,407.1,407.12,39987.0,400.9651,400.975,400.66,400.6797,39987.0
2024-07-16 11:50:00,407.12,407.48,407.08,407.32,41705.0,400.6797,401.034,400.6404,400.8766,41705.0
2024-07-16 11:55:00,407.35,407.4,407.19,407.33,13067.0,400.9061,400.9553,400.7486,400.8864,13067.0
2024-07-16 12:00:00,407.4,407.74,407.4,407.68,129377.0,400.9553,401.2899,400.9553,401.2309,129377.0
2024-07-16 12:05:00,407.68,407.98,407.67,407.83,83196.0,401.2309,401.5261,401.221,401.3785,83196.0
2024-07-16 12:10:00,407.85,408.01,407.71,407.98,21846.0,401.3982,401.5556,401.2604,401.5261,21846.0
2024-07-16 12:15:00,407.99,408.09,407.74,408.0,35021.0,401.536,401.6344,401.2899,401.5458,35021.0
2024-07-16 12:20:00,408.0,408.19,408.0,408.15,17686.0,401.5458,401.7328,401.5458,401.6934,17686.0
2024-07-16 12:25:00,408.13,408.19,408.01,408.03,14360.0,401.6737,401.7328,401.5556,401.5753,14360.0
2024-07-16 12:30:00,407.97,408.18,407.96,408.13,13440.0,401.5163,401.7229,401.5064,401.6737,13440.0
2024-07-16 12:35:00,408.18,408.26,408.05,408.12,14410.0,401.7229,401.8017,401.595,401.6639,14410.0
2024-07-16 12:40:00,408.11,408.13,407.9,407.9,24536.0,401.6541,401.6737,401.4474,401.4474,24536.0
2024-07-16 12:45:00,407.89,408.21,407.88,408.2,12670.0,401.4375,401.7525,401.4277,401.7426,12670.0
2024-07-16 12:50:00,408.19,408.19,408.04,408.09,11394.0,401.7328,401.7328,401.5852,401.6344,11394.0
2024-07-16 12:55:00,408.13,408.54,408.13,408.49,11963.0,401.6737,402.0773,401.6737,402.028,11963.0
2024-07-16 13:00:00,408.45,408.5,408.34,408.45,9450.0,401.9887,402.0379,401.8804,401.9887,9450.0
2024-07-16 13:05:00,408.46,408.61,408.34,408.53,19375.0,401.9985,402.1461,401.8804,402.0674,19375.0
2024-07-16 13:10:00,408.54,408.61,408.19,408.28,92938.0,402.0773,402.1461,401.7328,401.8214,92938.0
2024-07-16 13:15:00,408.3,408.34,407.98,407.99,15272.0,401.8411,401.8804,401.5261,401.536,15272.0
2024-07-16 13:20:00,407.97,408.12,407.83,407.83,24870.0,401.5163,401.6639,401.3785,401.3785,24870.0
2024-07-16 13:25:00,407.82,407.92,407.8,407.83,10040.0,401.3686,401.4671,401.349,401.3785,10040.0
2024-07-16 13:30:00,407.81,408.16,407.66,408.16,23513.0,401.3588,401.7033,401.2112,401.7033,23513.0
2024-07-16 13:35:00,408.12,408.25,408.09,408.17,17651.0,401.6639,401.7918,401.6344,401.7131,17651.0
2024-07-16 13:40:00,408.19,408.32,408.0,408.28,22433.0,401.7328,401.8607,401.5458,401.8214,22433.0
2024-07-16 13:45:00,408.28,408.36,408.13,408.3,32956.0,401.8214,401.9001,401.6737,401.8411,32956.0
2024-07-16 13:50:00,408.29,408.46,408.22,408.46,15402.0,401.8312,401.9985,401.7623,401.9985,15402.0
2024-07-16 13:55:00,408.44,408.59,408.37,408.55,22679.0,401.9788,402.1265,401.9099,402.0871,22679.0
2024-07-16 14:00:00,408.55,408.73,408.47,408.68,65617.0,402.0871,402.2642,402.0084,402.215,65617.0
2024-07-16 14:05:00,408.69,408.92,408.69,408.79,19673.0,402.2249,402.4512,402.2249,402.3233,19673.0
2024-07-16 14:10:00,408.79,408.96,408.71,408.71,164412.0,402.3233,402.4906,402.2446,402.2446,164412.0
2024-07-16 14:15:00,408.73,408.73,408.43,408.55,28867.0,402.2642,402.2642,401.969,402.0871,28867.0
2024-07-16 14:20:00,408.58,408.95,408.53,408.81,34433.0,402.1166,402.4808,402.0674,402.343,34433.0
2024-07-16 14:25:00,408.82,408.85,408.7,408.7,21933.0,402.3528,402.3824,402.2347,402.2347,21933.0
2024-07-16 14:30:00,408.7,408.91,408.66,408.87,14378.0,402.2347,402.4414,402.1954,402.402,14378.0
2024-07-16 14:35:00,408.8,409.15,408.78,409.02,18600.0,402.3331,402.6776,402.3135,402.5497,18600.0
2024-07-16 14:40:00,409.05,409.08,408.88,408.98,13228.0,402.5792,402.6087,402.4119,402.5103,13228.0
2024-07-16 14:45:00,408.94,409.02,408.71,408.99,27312.0,402.4709,402.5497,402.2446,402.5201,27312.0
2024-07-16 14:50:00,408.98,409.36,408.9,409.31,314229.0,402.5103,402.8843,402.4316,402.8351,314229.0
2024-07-16 14:55:00,409.28,409.56,409.27,409.5,388319.0,402.8055,403.0811,402.7957,403.0221,388319.0
2024-07-16 15:00:00,409.5,409.56,409.32,409.44,25928.0,403.0221,403.0811,402.8449,402.963,25928.0
2024-07-16 15:05:00,409.41,409.44,409.24,409.35,24713.0,402.9335,402.963,402.7662,402.8744,24713.0
2024-07-16 15:10:00,409.34,409.51,409.27,409.45,20668.0,402.8646,403.0319,402.7957,402.9729,20668.0
2024-07-16 15:15:00,409.43,409.58,409.32,409.57,54840.0,402.9532,403.1008,402.8449,403.091,54840.0
2024-07-16 15:20:00,409.57,409.57,409.38,409.54,26607.0,403.091,403.091,402.904,403.0614,26607.0
2024-07-16 15:25:00,409.56,409.66,409.45,409.56,34328.0,403.0811,403.1795,402.9729,403.0811,34328.0
2024-07-16 15:30:00,409.55,409.59,409.41,409.5,40948.0,403.0713,403.1106,402.9335,403.0221,40948.0
2024-07-16 15:35:00,409.51,409.6,409.39,409.54,23365.0,403.0319,403.1205,402.9138,403.0614,23365.0
2024-07-16 15:40:00,409.54,409.58,409.41,409.43,39512.0,403.0614,403.1008,402.9335,402.9532,39512.0
2024-07-16 15:45:00,409.43,409.51,409.2,409.41,47210.0,402.9532,403.0319,402.7268,402.9335,47210.0
2024-07-16 15:50:00,409.42,409.99,409.36,409.84,87199.0,402.9433,403.5043,402.8843,403.3567,87199.0
2024-07-16 15:55:00,409.85,409.89,409.43,409.61,279279.0,403.3665,403.4059,402.9532,403.1303,279279.0
2024-07-17 09:30:00,408.56,410.28,408.55,410.28,283653.0,402.0969,403.7897,402.0871,403.7897,283653.0
2024-07-17 09:35:00,410.29,410.46,409.78,409.97,173012.0,403.7996,403.9669,403.2976,403.4846,173012.0
2024-07-17 09:40:00,409.95,410.16,409.57,409.94,107962.0,403.465,403.6716,403.091,403.4551,107962.0
2024-07-17 09:45:00,409.99,410.14,409.81,410.12,114779.0,403.5043,403.6519,403.3272,403.6323,114779.0
2024-07-17 09:50:00,410.11,411.03,410.1,410.97,137138.0,403.6224,404.5279,403.6126,404.4688,137138.0
2024-07-17 09:55:00,410.97,410.97,410.39,410.78,51866.0,404.4688,404.4688,403.898,404.2818,51866.0
2024-07-17 10:00:00,410.76,411.15,410.43,411.15,58335.0,404.2621,404.646,403.9374,404.646,58335.0
2024-07-17 10:05:00,411.16,411.16,410.34,410.37,84071.0,404.6558,404.6558,403.8488,403.8783,84071.0
2024-07-17 10:10:00,410.36,411.2,410.34,411.2,65165.0,403.8685,404.6952,403.8488,404.6952,65165.0
2024-07-17 10:15:00,411.21,411.42,410.77,411.26,29387.0,404.705,404.9117,404.272,404.7542,29387.0
2024-07-17 10:20:00,411.25,411.4,411.06,411.13,36603.0,404.7444,404.892,404.5574,404.6263,36603.0
2024-07-17 10:25:00,411.07,411.33,411.01,411.16,14059.0,404.5672,404.8231,404.5082,404.6558,14059.0
2024-07-17 10:30:00,411.15,411.22,410.83,411.09,50576.0,404.646,404.7149,404.331,404.5869,50576.0
2024-07-17 10:35:00,411.12,411.12,410.48,410.61,40910.0,404.6164,404.6164,403.9866,404.1145,40910.0
2024-07-17 10:40:00,410.58,410.91,410.55,410.67,78807.0,404.085,404.4098,404.0555,404.1736,78807.0
2024-07-17 10:45:00,410.65,410.75,410.28,410.38,33533.0,404.1539,404.2523,403.7897,403.8881,33533.0
2024-07-17 10:50:00,410.38,410.8,410.36,410.58,25124.0,403.8881,404.3015,403.8685,404.085,25124.0
2024-07-17 10:55:00,410.58,410.68,410.32,410.37,13448.0,404.085,404.1834,403.8291,403.8783,13448.0
2024-07-17 11:00:00,410.3,410.58,410.3,410.41,25892.0,403.8094,404.085,403.8094,403.9177,25892.0
2024-07-17 11:05:00,410.44,410.64,410.31,410.64,25265.0,403.9472,404.144,403.8193,404.144,25265.0
2024-07-17 11:10:00,410.67,410.72,410.41,410.71,24701.0,404.1736,404.2228,403.9177,404.2129,24701.0
2024-07-17 11:15:00,410.67,410.97,410.64,410.92,12552.0,404.1736,404.4688,404.144,404.4196,12552.0
2024-07-17 11:20:00,410.98,411.11,410.72,410.76,12986.0,404.4787,404.6066,404.2228,404.2621,12986.0
2024-07-17 11:25:00,410.77,411.05,410.57,411.05,9421.0,404.272,404.5475,404.0751,404.5475,9421.0
2024-07-17 11:30:00,411.02,411.03,410.81,410.92,12501.0,404.518,404.5279,404.3113,404.4196,12501.0
2024-07-17 11:35:00,410.9,411.24,410.85,411.24,11683.0,404.3999,404.7345,404.3507,404.7345,11683.0
2024-07-17 11:40:00,411.27,411.52,411.09,411.52,22709.0,404.7641,405.0101,404.5869,405.0101,22709.0
2024-07-17 11:45:00,411.52,411.54,411.33,411.54,34401.0,405.0101,405.0298,404.8231,405.0298,34401.0
2024-07-17 11:50:00,411.57,411.57,411.27,411.45,16941.0,405.0593,405.0593,404.7641,404.9412,16941.0
2024-07-17 11:55:00,411.57,411.78,411.46,411.77,53361.0,405.0593,405.266,404.9511,405.2562,53361.0
2024-07-17 12:00:00,411.81,412.0,411.67,411.75,21324.0,405.2955,405.4825,405.1577,405.2365,21324.0
2024-07-17 12:05:00,411.74,411.9,411.58,411.77,20225.0,405.2266,405.3841,405.0692,405.2562,20225.0
2024-07-17 12:10:00,411.79,411.91,411.44,411.51,29064.0,405.2758,405.3939,404.9314,405.0003,29064.0
2024-07-17 12:15:00,411.5,411.76,411.45,411.64,19295.0,404.9904,405.2463,404.9412,405.1282,19295.0
2024-07-17 12:20:00,411.68,411.8,411.65,411.74,17188.0,405.1676,405.2857,405.1381,405.2266,17188.0
2024-07-17 12:25:00,411.73,411.93,411.65,411.66,16139.0,405.2168,405.4136,405.1381,405.1479,16139.0
2024-07-17 12:30:00,411.61,411.74,411.46,411.57,29453.0,405.0987,405.2266,404.9511,405.0593,29453.0
2024-07-17 12:35:00,411.57,411.9,411.45,411.72,20822.0,405.0593,405.3841,404.9412,405.207,20822.0
2024-07-17 12:40:00,411.73,411.88,411.68,411.88,31447.0,405.2168,405.3644,405.1676,405.3644,31447.0
2024-07-17 12:45:00,411.89,412.12,411.8,412.08,43205.0,405.3743,405.6006,405.2857,405.5613,43205.0
2024-07-17 12:50:00,412.06,412.11,411.79,411.89,42260.0,405.5416,405.5908,405.2758,405.3743,42260.0
2024-07-17 12:55:00,411.94,412.22,411.87,412.06,55695.0,405.4235,405.699,405.3546,405.5416,55695.0
2024-07-17 13:00:00,412.04,412.05,411.69,411.73,26338.0,405.5219,405.5317,405.1774,405.2168,26338.0
2024-07-17 13:05:00,411.7,411.76,411.32,411.32,40635.0,405.1873,405.2463,404.8133,404.8133,40635.0
2024-07-17 13:10:00,411.4,411.4,411.09,411.2,31769.0,404.892,404.892,404.5869,404.6952,31769.0
2024-07-17 13:15:00,411.21,411.56,411.05,411.39,42766.0,404.705,405.0495,404.5475,404.8822,42766.0
2024-07-17 13:20:00,411.35,411.38,411.15,411.31,21834.0,404.8428,404.8723,404.646,404.8034,21834.0
2024-07-17 13:25:00,411.32,411.64,411.3,411.55,35390.0,404.8133,405.1282,404.7936,405.0396,35390.0
2024-07-17 13:30:00,411.57,411.85,411.48,411.49,25591.0,405.0593,405.3349,404.9707,404.9806,25591.0
2024-07-17 13:35:00,411.5,411.79,411.48,411.63,16994.0,404.9904,405.2758,404.9707,405.1184,16994.0
2024-07-17 13:40:00,411.62,411.82,411.53,411.81,19601.0,405.1085,405.3054,405.02,405.2955,19601.0
2024-07-17 13:45:00,411.76,411.92,411.63,411.68,18380.0,405.2463,405.4038,405.1184,405.1676,18380.0
2024-07-17 13:50:00,411.74,411.77,411.55,411.58,10014.0,405.2266,405.2562,405.0396,405.0692,10014.0
2024-07-17 13:55:00,411.61,411.74,411.52,411.74,38589.0,405.0987,405.2266,405.0101,405.2266,38589.0
2024-07-17 14:00:00,411.73,411.73,411.38,411.38,40653.0,405.2168,405.2168,404.8723,404.8723,40653.0
2024-07-17 14:05:00,411.37,411.69,411.21,411.56,115258.0,404.8625,405.1774,404.705,405.0495,115258.0
2024-07-17 14:10:00,411.54,411.78,411.52,411.6,17730.0,405.0298,405.266,405.0101,405.0888,17730.0
2024-07-17 14:15:00,411.61,411.91,411.61,411.9,16749.0,405.0987,405.3939,405.0987,405.3841,16749.0
2024-07-17 14:20:00,411.91,412.03,411.73,411.96,21463.0,405.3939,405.512,405.2168,405.4432,21463.0
2024-07-17 14:25:00,411.97,412.12,411.84,412.1,39550.0,405.453,405.6006,405.3251,405.5809,39550.0
2024-07-17 14:30:00,412.1,412.27,412.02,412.12,29769.0,405.5809,405.7482,405.5022,405.6006,29769.0
2024-07-17 14:35:00,412.11,412.21,411.95,412.0,12831.0,405.5908,405.6892,405.4333,405.4825,12831.0
2024-07-17 14:40:00,411.99,412.11,411.96,412.0,45226.0,405.4727,405.5908,405.4432,405.4825,45226.0
2024-07-17 14:45:00,412.03,412.08,411.83,411.96,12410.0,405.512,405.5613,405.3152,405.4432,12410.0
2024-07-17 14:50:00,411.97,412.08,411.72,411.75,17412.0,405.453,405.5613,405.207,405.2365,17412.0
2024-07-17 14:55:00,411.79,411.85,411.65,411.77,14150.0,405.2758,405.3349,405.1381,405.2562,14150.0
2024-07-17 15:00:00,411.76,411.97,411.74,411.74,20244.0,405.2463,405.453,405.2266,405.2266,20244.0
2024-07-17 15:05:00,411.77,411.83,411.65,411.69,24163.0,405.2562,405.3152,405.1381,405.1774,24163.0
2024-07-17 15:10:00,411.68,412.05,411.64,411.85,14233.0,405.1676,405.5317,405.1282,405.3349,14233.0
2024-07-17 15:15:00,411.85,412.01,411.85,412.01,12706.0,405.3349,405.4924,405.3349,405.4924,12706.0
2024-07-17 15:20:00,412.02,412.34,412.0,412.23,26471.0,405.5022,405.8171,405.4825,405.7089,26471.0
2024-07-17 15:25:00,412.2,412.27,412.1,412.17,38492.0,405.6794,405.7482,405.5809,405.6498,38492.0
2024-07-17 15:30:00,412.17,412.25,411.98,412.17,14506.0,405.6498,405.7286,405.4628,405.6498,14506.0
2024-07-17 15:35:00,412.18,412.25,411.73,411.74,23525.0,405.6597,405.7286,405.2168,405.2266,23525.0
2024-07-17 15:40:00,411.81,411.82,411.57,411.62,42326.0,405.2955,405.3054,405.0593,405.1085,42326.0
2024-07-17 15:45:00,411.59,411.77,411.5,411.6,48799.0,405.079,405.2562,404.9904,405.0888,48799.0
2024-07-17 15:50:00,411.62,412.12,411.62,411.81,79021.0,405.1085,405.6006,405.1085,405.2955,79021.0
2024-07-17 15:55:00,411.82,412.28,411.71,411.96,237147.0,405.3054,405.7581,405.1971,405.4432,237147.0
2024-07-18 09:30:00,410.72,411.64,410.46,411.58,218962.0,404.2228,405.1282,403.9669,405.0692,218962.0
2024-07-18 09:35:00,411.49,412.09,411.34,412.07,132191.0,404.9806,405.5711,404.833,405.5514,132191.0
2024-07-18 09:40:00,412.08,412.65,412.01,412.59,95065.0,405.5613,406.1222,405.4924,406.0632,95065.0
2024-07-18 09:45:00,412.65,412.66,412.12,412.22,85699.0,406.1222,406.1321,405.6006,405.699,85699.0
2024-07-18 09:50:00,412.29,412.75,412.0,412.58,77662.0,405.7679,406.2207,405.4825,406.0533,77662.0
2024-07-18 09:55:00,412.62,413.22,412.28,413.17,77694.0,406.0927,406.6832,405.7581,406.634,77694.0
2024-07-18 10:00:00,413.21,413.36,412.99,413.3,60277.0,406.6734,406.821,406.4569,406.762,60277.0
2024-07-18 10:05:00,413.25,413.57,413.19,413.43,70323.0,406.7127,407.0277,406.6537,406.8899,70323.0
2024-07-18 10:10:00,413.38,413.42,413.06,413.34,55451.0,406.8407,406.8801,406.5258,406.8013,55451.0
2024-07-18 10:15:00,413.41,413.7,413.38,413.47,49703.0,406.8702,407.1556,406.8407,406.9293,49703.0
2024-07-18 10:20:00,413.43,413.62,413.26,413.59,32800.0,406.8899,407.0769,406.7226,407.0474,32800.0
2024-07-18 10:25:00,413.58,413.86,413.55,413.76,57728.0,407.0375,407.3131,407.008,407.2147,57728.0
2024-07-18 10:30:00,413.75,413.75,412.89,412.92,70464.0,407.2048,407.2048,406.3584,406.388,70464.0
2024-07-18 10:35:00,412.87,412.95,412.47,412.64,65452.0,406.3388,406.4175,405.9451,406.1124,65452.0
2024-07-18 10:40:00,412.66,412.66,412.14,412.36,73675.0,406.1321,406.1321,405.6203,405.8368,73675.0
2024-07-18 10:45:00,412.34,412.51,411.76,412.14,82018.0,405.8171,405.9845,405.2463,405.6203,82018.0
2024-07-18 10:50:00,412.11,412.63,411.77,412.45,50237.0,405.5908,406.1026,405.2562,405.9254,50237.0
2024-07-18 10:55:00,412.47,412.61,411.99,412.14,23882.0,405.9451,406.0829,405.4727,405.6203,23882.0
2024-07-18 11:00:00,412.06,412.38,412.01,412.04,33306.0,405.5416,405.8565,405.4924,405.5219,33306.0
2024-07-18 11:05:00,412.06,412.43,411.77,411.81,38326.0,405.5416,405.9057,405.2562,405.2955,38326.0
2024-07-18 11:10:00,411.79,411.8,411.15,411.24,84954.0,405.2758,405.2857,404.646,404.7345,84954.0
2024-07-18 11:15:00,411.26,411.33,411.01,411.06,46929.0,404.7542,404.8231,404.5082,404.5574,46929.0
2024-07-18 11:20:00,411.05,411.11,410.81,410.82,52351.0,404.5475,404.6066,404.3113,404.3212,52351.0
2024-07-18 11:25:00,410.83,410.99,410.65,410.71,42130.0,404.331,404.4885,404.1539,404.2129,42130.0
2024-07-18 11:30:00,410.71,410.94,410.46,410.46,40190.0,404.2129,404.4393,403.9669,403.9669,40190.0
2024-07-18 11:35:00,410.43,410.77,410.15,410.15,36532.0,403.9374,404.272,403.6618,403.6618,36532.0
2024-07-18 11:40:00,410.15,410.63,410.15,410.21,18958.0,403.6618,404.1342,403.6618,403.7208,18958.0
2024-07-18 11:45:00,410.18,410.26,409.68,409.7,39875.0,403.6913,403.77,403.1992,403.2189,39875.0
2024-07-18 11:50:00,409.74,410.01,409.62,409.74,53215.0,403.2583,403.524,403.1402,403.2583,53215.0
2024-07-18 11:55:00,409.79,409.79,409.45,409.52,37646.0,403.3075,403.3075,402.9729,403.0418,37646.0
2024-07-18 12:00:00,409.5,409.68,409.43,409.56,35427.0,403.0221,403.1992,402.9532,403.0811,35427.0
2024-07-18 12:05:00,409.59,409.74,409.38,409.61,40605.0,403.1106,403.2583,402.904,403.1303,40605.0
2024-07-18 12:10:00,409.6,409.6,408.98,409.04,25754.0,403.1205,403.1205,402.5103,402.5693,25754.0
2024-07-18 12:15:00,409.03,409.03,408.69,408.81,22798.0,402.5595,402.5595,402.2249,402.343,22798.0
2024-07-18 12:20:00,408.89,408.92,408.59,408.63,15117.0,402.4217,402.4512,402.1265,402.1658,15117.0
2024-07-18 12:25:00,408.6,408.76,408.48,408.57,20004.0,402.1363,402.2938,402.0182,402.1068,20004.0
2024-07-18 12:30:00,408.55,409.24,408.47,409.24,20745.0,402.0871,402.7662,402.0084,402.7662,20745.0
2024-07-18 12:35:00,409.2,409.23,408.92,409.12,18706.0,402.7268,402.7563,402.4512,402.6481,18706.0
2024-07-18 12:40:00,409.1,409.11,408.81,409.06,23721.0,402.6284,402.6382,402.343,402.589,23721.0
2024-07-18 12:45:00,409.06,409.25,408.93,408.98,44786.0,402.589,402.776,402.4611,402.5103,44786.0
2024-07-18 12:50:00,409.04,409.17,409.03,409.09,8341.0,402.5693,402.6973,402.5595,402.6186,8341.0
2024-07-18 12:55:00,409.12,409.21,408.94,409.21,17180.0,402.6481,402.7367,402.4709,402.7367,17180.0
2024-07-18 13:00:00,409.2,409.45,409.12,409.25,25675.0,402.7268,402.9729,402.6481,402.776,25675.0
2024-07-18 13:05:00,409.24,409.3,408.99,409.0,12449.0,402.7662,402.8252,402.5201,402.53,12449.0
2024-07-18 13:10:00,409.11,409.42,409.09,409.37,16787.0,402.6382,402.9433,402.6186,402.8941,16787.0
2024-07-18 13:15:00,409.35,409.45,409.17,409.32,17585.0,402.8744,402.9729,402.6973,402.8449,17585.0
2024-07-18 13:20:00,409.28,409.39,409.2,409.27,9108.0,402.8055,402.9138,402.7268,402.7957,9108.0
2024-07-18 13:25:00,409.25,409.37,409.1,409.36,7201.0,402.776,402.8941,402.6284,402.8843,7201.0
2024-07-18 13:30:00,409.37,409.56,409.33,409.37,12464.0,402.8941,403.0811,402.8548,402.8941,12464.0
2024-07-18 13:35:00,409.33,409.42,409.2,409.28,7132.0,402.8548,402.9433,402.7268,402.8055,7132.0
2024-07-18 13:40:00,409.3,409.38,409.11,409.19,16376.0,402.8252,402.904,402.6382,402.717,16376.0
2024-07-18 13:45:00,409.19,409.44,409.18,409.41,22817.0,402.717,402.963,402.7071,402.9335,22817.0
2024-07-18 13:50:00,409.37,409.37,408.88,408.88,29689.0,402.8941,402.8941,402.4119,402.4119,29689.0
2024-07-18 13:55:00,408.87,408.89,408.55,408.62,19400.0,402.402,402.4217,402.0871,402.156,19400.0
2024-07-18 14:00:00,408.65,408.65,408.16,408.19,25915.0,402.1855,402.1855,401.7033,401.7328,25915.0
2024-07-18 14:05:00,408.19,408.41,407.93,408.0,60760.0,401.7328,401.9493,401.4769,401.5458,60760.0
2024-07-18 14:10:00,407.97,408.06,407.71,407.79,25692.0,401.5163,401.6048,401.2604,401.3391,25692.0
2024-07-18 14:15:00,407.8,407.89,407.67,407.67,11512.0,401.349,401.4375,401.221,401.221,11512.0
2024-07-18 14:20:00,407.69,407.95,407.55,407.86,48450.0,401.2407,401.4966,401.1029,401.408,48450.0
2024-07-18 14:25:00,407.86,407.87,407.31,407.32,27938.0,401.408,401.4179,400.8667,400.8766,27938.0
2024-07-18 14:30:00,407.28,407.65,407.25,407.52,22745.0,400.8372,401.2013,400.8077,401.0734,22745.0
2024-07-18 14:35:00,407.54,407.57,407.15,407.18,15883.0,401.0931,401.1226,400.7092,400.7388,15883.0
2024-07-18 14:40:00,407.18,407.38,407.14,407.17,22024.0,400.7388,400.9356,400.6994,400.7289,22024.0
2024-07-18 14:45:00,407.17,407.43,407.13,407.14,32499.0,400.7289,400.9848,400.6896,400.6994,32499.0
2024-07-18 14:50:00,407.2,407.36,406.84,407.3,38544.0,400.7585,400.9159,400.4041,400.8569,38544.0
2024-07-18 14:55:00,407.31,407.52,407.25,407.45,29638.0,400.8667,401.0734,400.8077,401.0045,29638.0
2024-07-18 15:00:00,407.44,407.65,407.27,407.33,26785.0,400.9947,401.2013,400.8273,400.8864,26785.0
2024-07-18 15:05:00,407.36,407.48,407.13,407.18,21289.0,400.9159,401.034,400.6896,400.7388,21289.0
2024-07-18 15:10:00,407.19,407.21,406.29,406.59,57753.0,400.7486,400.7683,399.8628,400.1581,57753.0
2024-07-18 15:15:00,406.58,406.78,406.33,406.38,52405.0,400.1483,400.3451,399.9022,399.9514,52405.0
2024-07-18 15:20:00,406.38,406.43,406.08,406.08,48065.0,399.9514,400.0006,399.6562,399.6562,48065.0
2024-07-18 15:25:00,406.05,406.68,406.05,406.45,34865.0,399.6266,400.2467,399.6266,400.0203,34865.0
2024-07-18 15:30:00,406.45,406.69,406.33,406.53,41850.0,400.0203,400.2565,399.9022,400.0991,41850.0
2024-07-18 15:35:00,406.51,406.89,406.43,406.8,60878.0,400.0794,400.4534,400.0006,400.3648,60878.0
2024-07-18 15:40:00,406.82,407.12,406.72,407.03,29261.0,400.3845,400.6797,400.286,400.5911,29261.0
2024-07-18 15:45:00,407.06,407.65,406.95,407.65,52262.0,400.6207,401.2013,400.5124,401.2013,52262.0
2024-07-18 15:50:00,407.6,407.75,406.81,406.83,143846.0,401.1521,401.2998,400.3746,400.3943,143846.0
2024-07-18 15:55:00,406.84,407.23,406.47,406.71,211067.0,400.4041,400.788,400.04,400.2762,211067.0
2024-07-19 09:30:00,405.37,406.06,404.14,404.41,243965.0,399.1499,399.8293,397.9387,398.2046,243965.0
2024-07-19 09:35:00,404.4,404.7,403.79,404.56,84927.0,398.1947,398.4901,397.5941,398.3523,84927.0
2024-07-19 09:40:00,404.52,405.39,404.52,404.82,148001.0,398.3129,399.1695,398.3129,398.6083,148001.0
2024-07-19 09:45:00,404.78,405.09,404.49,404.76,86719.0,398.5689,398.8742,398.2834,398.5492,86719.0
2024-07-19 09:50:00,404.78,404.81,404.09,404.46,54847.0,398.5689,398.5984,397.8895,398.2538,54847.0
2024-07-19 09:55:00,404.5,405.04,404.47,405.01,47934.0,398.2932,398.8249,398.2637,398.7954,47934.0
2024-07-19 10:00:00,404.92,405.22,404.63,404.7,83373.0,398.7068,399.0022,398.4212,398.4901,83373.0
2024-07-19 10:05:00,404.65,404.93,404.56,404.87,53632.0,398.4409,398.7166,398.3523,398.6575,53632.0
2024-07-19 10:10:00,404.88,405.11,404.46,404.46,41940.0,398.6674,398.8938,398.2538,398.2538,41940.0
2024-07-19 10:15:00,404.5,404.72,404.4,404.72,26508.0,398.2932,398.5098,398.1947,398.5098,26508.0
2024-07-19 10:20:00,404.69,404.72,404.3,404.31,20850.0,398.4803,398.5098,398.0963,398.1061,20850.0
2024-07-19 10:25:00,404.36,404.37,403.52,403.56,60273.0,398.1554,398.1652,397.3282,397.3676,60273.0
2024-07-19 10:30:00,403.57,404.02,403.36,403.78,45680.0,397.3775,397.8206,397.1707,397.5843,45680.0
2024-07-19 10:35:00,403.79,404.19,403.75,404.11,27476.0,397.5941,397.988,397.5547,397.9092,27476.0
2024-07-19 10:40:00,404.08,404.08,403.62,403.84,25062.0,397.8796,397.8796,397.4267,397.6433,25062.0
2024-07-19 10:45:00,403.66,403.88,403.64,403.74,17389.0,397.4661,397.6827,397.4464,397.5449,17389.0
2024-07-19 10:50:00,403.69,403.9,403.46,403.8,33289.0,397.4956,397.7024,397.2692,397.6039,33289.0
2024-07-19 10:55:00,403.93,403.95,403.61,403.69,4200.0,397.732,397.7516,397.4169,397.4956,4200.0
2024-07-19 11:00:00,403.77,404.05,403.67,403.68,33590.0,397.5744,397.8501,397.4759,397.4858,33590.0
2024-07-19 11:05:00,403.59,403.68,403.45,403.45,17010.0,397.3972,397.4858,397.2593,397.2593,17010.0
2024-07-19 11:10:00,403.46,403.49,402.8,402.83,35071.0,397.2692,397.2987,396.6193,396.6488,35071.0
2024-07-19 11:15:00,402.86,403.21,402.77,403.02,30883.0,396.6784,397.023,396.5898,396.8359,30883.0
2024-07-19 11:20:00,403.02,403.35,402.85,402.88,31401.0,396.8359,397.1609,396.6685,396.6981,31401.0
2024-07-19 11:25:00,402.91,402.91,402.34,402.37,22557.0,396.7276,396.7276,396.1663,396.1959,22557.0
2024-07-19 11:30:00,402.35,402.46,402.07,402.34,32547.0,396.1762,396.2845,395.9005,396.1663,32547.0
2024-07-19 11:35:00,402.38,402.57,402.26,402.56,15352.0,396.2057,396.3928,396.0876,396.383,15352.0
2024-07-19 11:40:00,402.57,402.65,402.26,402.32,39839.0,396.3928,396.4716,396.0876,396.1467,39839.0
2024-07-19 11:45:00,402.3,402.83,402.16,402.78,41940.0,396.127,396.6488,395.9891,396.5996,41940.0
2024-07-19 11:50:00,402.79,402.91,402.57,402.69,24391.0,396.6094,396.7276,396.3928,396.511,24391.0
2024-07-19 11:55:00,402.62,403.38,402.59,403.38,22372.0,396.4421,397.1904,396.4125,397.1904,22372.0
2024-07-19 12:00:00,403.38,403.59,403.3,403.55,24135.0,397.1904,397.3972,397.1116,397.3578,24135.0
2024-07-19 12:05:00,403.52,403.95,403.5,403.88,14034.0,397.3282,397.7516,397.3085,397.6827,14034.0
2024-07-19 12:10:00,403.83,403.95,403.59,403.86,21654.0,397.6335,397.7516,397.3972,397.663,21654.0
2024-07-19 12:15:00,403.88,404.09,403.87,403.94,18787.0,397.6827,397.8895,397.6729,397.7418,18787.0
2024-07-19 12:20:00,403.87,403.9,403.33,403.34,14855.0,397.6729,397.7024,397.1412,397.151,14855.0
2024-07-19 12:25:00,403.35,403.5,403.1,403.12,10242.0,397.1609,397.3085,396.9147,396.9344,10242.0
2024-07-19 12:30:00,403.16,403.19,402.91,403.09,11473.0,396.9738,397.0033,396.7276,396.9048,11473.0
2024-07-19 12:35:00,403.18,403.31,402.75,403.05,12808.0,396.9935,397.1215,396.5701,396.8655,12808.0
2024-07-19 12:40:00,403.04,403.23,402.84,402.89,30471.0,396.8556,397.0427,396.6587,396.7079,30471.0
2024-07-19 12:45:00,402.83,402.9,402.66,402.74,23730.0,396.6488,396.7178,396.4814,396.5602,23730.0
2024-07-19 12:50:00,402.76,402.89,402.56,402.61,21674.0,396.5799,396.7079,396.383,396.4322,21674.0
2024-07-19 12:55:00,402.61,402.86,402.5,402.55,24620.0,396.4322,396.6784,396.3239,396.3731,24620.0
2024-07-19 13:00:00,402.56,402.6,402.26,402.44,25025.0,396.383,396.4224,396.0876,396.2648,25025.0
2024-07-19 13:05:00,402.5,402.66,402.38,402.66,7077.0,396.3239,396.4814,396.2057,396.4814,7077.0
2024-07-19 13:10:00,402.64,402.66,402.31,402.36,7449.0,396.4617,396.4814,396.1368,396.186,7449.0
2024-07-19 13:15:00,402.3,402.43,402.12,402.24,31613.0,396.127,396.255,395.9497,396.0679,31613.0
2024-07-19 13:20:00,402.25,402.32,401.98,402.1,35679.0,396.0777,396.1467,395.8119,395.93,35679.0
2024-07-19 13:25:00,402.14,402.43,402.14,402.22,17621.0,395.9694,396.255,395.9694,396.0482,17621.0
2024-07-19 13:30:00,402.21,402.28,401.97,402.12,15861.0,396.0383,396.1073,395.802,395.9497,15861.0
2024-07-19 13:35:00,402.12,402.52,402.11,402.36,10941.0,395.9497,396.3436,395.9399,396.186,10941.0
2024-07-19 13:40:00,402.29,402.29,401.95,402.05,18969.0,396.1171,396.1171,395.7823,395.8808,18969.0
2024-07-19 13:45:00,402.2,402.66,402.18,402.61,18500.0,396.0285,396.4814,396.0088,396.4322,18500.0
2024-07-19 13:50:00,402.53,402.6,402.34,402.46,16554.0,396.3534,396.4224,396.1663,396.2845,16554.0
2024-07-19 13:55:00,402.56,402.92,402.54,402.92,14350.0,396.383,396.7374,396.3633,396.7374,14350.0
2024-07-19 14:00:00,402.84,403.0,402.67,402.74,13446.0,396.6587,396.8162,396.4913,396.5602,13446.0
2024-07-19 14:05:00,402.77,403.07,402.77,403.0,5877.0,396.5898,396.8851,396.5898,396.8162,5877.0
2024-07-19 14:10:00,402.9,403.05,402.8,402.93,15202.0,396.7178,396.8655,396.6193,396.7473,15202.0
2024-07-19 14:15:00,402.96,403.15,402.87,402.88,40362.0,396.7768,396.9639,396.6882,396.6981,40362.0
2024-07-19 14:20:00,402.95,402.96,402.7,402.76,9068.0,396.767,396.7768,396.5208,396.5799,9068.0
2024-07-19 14:25:00,402.79,402.93,402.59,402.66,9241.0,396.6094,396.7473,396.4125,396.4814,9241.0
2024-07-19 14:30:00,402.62,402.85,402.55,402.82,4237.0,396.4421,396.6685,396.3731,396.639,4237.0
2024-07-19 14:35:00,402.89,402.89,402.55,402.55,4521.0,396.7079,396.7079,396.3731,396.3731,4521.0
2024-07-19 14:40:00,402.57,402.69,402.3,402.34,7033.0,396.3928,396.511,396.127,396.1663,7033.0
2024-07-19 14:45:00,402.28,402.54,402.26,402.49,7502.0,396.1073,396.3633,396.0876,396.314,7502.0
2024-07-19 14:50:00,402.63,402.87,402.58,402.72,11170.0,396.4519,396.6882,396.4027,396.5405,11170.0
2024-07-19 14:55:00,402.73,402.92,402.65,402.84,13611.0,396.5504,396.7374,396.4716,396.6587,13611.0
2024-07-19 15:00:00,402.86,403.56,402.86,403.5,37062.0,396.6784,397.3676,396.6784,397.3085,37062.0
2024-07-19 15:05:00,403.51,403.51,403.19,403.33,49018.0,397.3184,397.3184,397.0033,397.1412,49018.0
2024-07-19 15:10:00,403.34,403.56,403.33,403.44,17100.0,397.151,397.3676,397.1412,397.2495,17100.0
2024-07-19 15:15:00,403.38,403.66,403.25,403.58,13271.0,397.1904,397.4661,397.0624,397.3873,13271.0
2024-07-19 15:20:00,403.58,403.79,403.51,403.55,31799.0,397.3873,397.5941,397.3184,397.3578,31799.0
2024-07-19 15:25:00,403.57,403.63,403.32,403.35,31226.0,397.3775,397.4366,397.1313,397.1609,31226.0
2024-07-19 15:30:00,403.36,403.46,402.94,402.97,43466.0,397.1707,397.2692,396.7571,396.7867,43466.0
2024-07-19 15:35:00,402.99,403.12,402.52,402.57,23261.0,396.8064,396.9344,396.3436,396.3928,23261.0
2024-07-19 15:40:00,402.59,402.78,402.39,402.4,23709.0,396.4125,396.5996,396.2156,396.2254,23709.0
2024-07-19 15:45:00,402.42,402.66,402.42,402.62,27821.0,396.2451,396.4814,396.2451,396.4421,27821.0
2024-07-19 15:50:00,402.58,402.91,402.44,402.46,92386.0,396.4027,396.7276,396.2648,396.2845,92386.0
2024-07-19 15:55:00,402.42,402.94,402.23,402.91,217513.0,396.2451,396.7571,396.058,396.7276,217513.0
2024-07-22 09:30:00,404.04,404.57,403.81,404.35,133759.0,397.8403,398.3621,397.6138,398.1455,133759.0
2024-07-22 09:35:00,404.44,404.67,403.98,404.21,69897.0,398.2341,398.4606,397.7812,398.0077,69897.0
2024-07-22 09:40:00,404.25,404.38,403.55,403.55,66360.0,398.047,398.175,397.3578,397.3578,66360.0
2024-07-22 09:45:00,403.6,403.68,403.28,403.52,87845.0,397.407,397.4858,397.0919,397.3282,87845.0
2024-07-22 09:50:00,403.6,404.06,403.59,403.75,56090.0,397.407,397.86,397.3972,397.5547,56090.0
2024-07-22 09:55:00,403.77,403.77,402.73,402.79,65582.0,397.5744,397.5744,396.5504,396.6094,65582.0
2024-07-22 10:00:00,402.77,402.77,402.27,402.35,69568.0,396.5898,396.5898,396.0974,396.1762,69568.0
2024-07-22 10:05:00,402.34,402.48,402.22,402.36,25078.0,396.1663,396.3042,396.0482,396.186,25078.0
2024-07-22 10:10:00,402.43,402.95,402.33,402.95,29556.0,396.255,396.767,396.1565,396.767,29556.0
2024-07-22 10:15:00,402.96,403.16,402.77,403.15,27753.0,396.7768,396.9738,396.5898,396.9639,27753.0
2024-07-22 10:20:00,403.14,403.46,403.11,403.46,8710.0,396.9541,397.2692,396.9245,397.2692,8710.0
2024-07-22 10:25:00,403.42,403.63,403.2,403.62,17709.0,397.2298,397.4366,397.0132,397.4267,17709.0
2024-07-22 10:30:00,403.66,403.91,403.53,403.82,12042.0,397.4661,397.7123,397.3381,397.6236,12042.0
2024-07-22 10:35:00,403.86,404.33,403.83,404.31,28394.0,397.663,398.1258,397.6335,398.1061,28394.0
2024-07-22 10:40:00,404.31,404.7,404.31,404.7,13691.0,398.1061,398.4901,398.1061,398.4901,13691.0
2024-07-22 10:45:00,404.71,404.73,404.38,404.52,26790.0,398.5,398.5197,398.175,398.3129,26790.0
2024-07-22 10:50:00,404.51,404.51,404.02,404.15,31177.0,398.3031,398.3031,397.8206,397.9486,31177.0
2024-07-22 10:55:00,404.17,404.51,404.01,404.44,13070.0,397.9683,398.3031,397.8107,398.2341,13070.0
2024-07-22 11:00:00,404.49,404.72,404.37,404.64,10817.0,398.2834,398.5098,398.1652,398.4311,10817.0
2024-07-22 11:05:00,404.61,404.73,404.01,404.01,19863.0,398.4015,398.5197,397.8107,397.8107,19863.0
2024-07-22 11:10:00,403.99,404.31,403.82,404.14,27636.0,397.791,398.1061,397.6236,397.9387,27636.0
2024-07-22 11:15:00,404.15,404.27,403.63,403.77,14745.0,397.9486,398.0667,397.4366,397.5744,14745.0
2024-07-22 11:20:00,403.78,403.92,403.41,403.5,15278.0,397.5843,397.7221,397.2199,397.3085,15278.0
2024-07-22 11:25:00,403.5,403.63,403.12,403.12,20966.0,397.3085,397.4366,396.9344,396.9344,20966.0
2024-07-22 11:30:00,403.13,403.15,402.83,403.06,35806.0,396.9442,396.9639,396.6488,396.8753,35806.0
2024-07-22 11:35:00,403.0,403.07,402.79,402.86,12506.0,396.8162,396.8851,396.6094,396.6784,12506.0
2024-07-22 11:40:00,402.85,402.94,402.48,402.87,15688.0,396.6685,396.7571,396.3042,396.6882,15688.0
2024-07-22 11:45:00,402.79,402.84,402.57,402.59,13714.0,396.6094,396.6587,396.3928,396.4125,13714.0
2024-07-22 11:50:00,402.61,403.0,402.56,402.91,23227.0,396.4322,396.8162,396.383,396.7276,23227.0
2024-07-22 11:55:00,402.88,402.91,402.74,402.82,7980.0,396.6981,396.7276,396.5602,396.639,7980.0
2024-07-22 12:00:00,402.85,403.05,402.77,402.78,6315.0,396.6685,396.8655,396.5898,396.5996,6315.0
2024-07-22 12:05:00,402.79,403.15,402.71,403.13,37494.0,396.6094,396.9639,396.5307,396.9442,37494.0
2024-07-22 12:10:00,403.1,403.24,402.97,403.03,13374.0,396.9147,397.0525,396.7867,396.8458,13374.0
2024-07-22 12:15:00,403.06,403.18,403.05,403.18,5411.0,396.8753,396.9935,396.8655,396.9935,5411.0
2024-07-22 12:20:00,403.17,403.19,402.94,403.01,8417.0,396.9836,397.0033,396.7571,396.8261,8417.0
2024-07-22 12:25:00,402.99,403.01,402.81,402.82,9448.0,396.8064,396.8261,396.6291,396.639,9448.0
2024-07-22 12:30:00,402.74,402.78,402.54,402.74,11052.0,396.5602,396.5996,396.3633,396.5602,11052.0
2024-07-22 12:35:00,402.75,403.02,402.73,402.94,11987.0,396.5701,396.8359,396.5504,396.7571,11987.0
2024-07-22 12:40:00,402.92,402.92,402.77,402.83,3302.0,396.7374,396.7374,396.5898,396.6488,3302.0
2024-07-22 12:45:00,402.81,402.86,402.66,402.8,4092.0,396.6291,396.6784,396.4814,396.6193,4092.0
2024-07-22 12:50:00,402.84,403.52,402.83,403.52,10592.0,396.6587,397.3282,396.6488,397.3282,10592.0
2024-07-22 12:55:00,403.52,403.72,403.49,403.69,7735.0,397.3282,397.5252,397.2987,397.4956,7735.0
2024-07-22 13:00:00,403.72,404.08,403.72,404.08,10540.0,397.5252,397.8796,397.5252,397.8796,10540.0
2024-07-22 13:05:00,404.09,404.14,403.94,403.96,16518.0,397.8895,397.9387,397.7418,397.7615,16518.0
2024-07-22 13:10:00,403.88,404.1,403.78,404.04,6400.0,397.6827,397.8993,397.5843,397.8403,6400.0
2024-07-22 13:15:00,404.06,404.22,403.97,404.22,28087.0,397.86,398.0175,397.7713,398.0175,28087.0
2024-07-22 13:20:00,404.23,404.23,403.87,404.02,14536.0,398.0273,398.0273,397.6729,397.8206,14536.0
2024-07-22 13:25:00,404.02,404.09,403.86,403.87,6853.0,397.8206,397.8895,397.663,397.6729,6853.0
2024-07-22 13:30:00,403.93,404.24,403.89,404.19,19398.0,397.732,398.0372,397.6926,397.988,19398.0
2024-07-22 13:35:00,404.1,404.1,403.69,403.86,15126.0,397.8993,397.8993,397.4956,397.663,15126.0
2024-07-22 13:40:00,403.86,404.0,403.76,403.83,2869.0,397.663,397.8009,397.5646,397.6335,2869.0
2024-07-22 13:45:00,403.83,404.1,403.75,403.94,12953.0,397.6335,397.8993,397.5547,397.7418,12953.0
2024-07-22 13:50:00,403.91,403.94,403.81,403.87,3416.0,397.7123,397.7418,397.6138,397.6729,3416.0
2024-07-22 13:55:00,403.95,404.1,403.85,404.1,3962.0,397.7516,397.8993,397.6532,397.8993,3962.0
2024-07-22 14:00:00,404.07,404.07,403.74,403.76,11083.0,397.8698,397.8698,397.5449,397.5646,11083.0
2024-07-22 14:05:00,403.78,403.92,403.64,403.89,17987.0,397.5843,397.7221,397.4464,397.6926,17987.0
2024-07-22 14:10:00,403.85,403.85,403.49,403.58,11601.0,397.6532,397.6532,397.2987,397.3873,11601.0
2024-07-22 14:15:00,403.68,403.75,403.62,403.7,3380.0,397.4858,397.5547,397.4267,397.5055,3380.0
2024-07-22 14:20:00,403.61,403.87,403.61,403.87,3920.0,397.4169,397.6729,397.4169,397.6729,3920.0
2024-07-22 14:25:00,403.87,403.93,403.71,403.74,5033.0,397.6729,397.732,397.5153,397.5449,5033.0
2024-07-22 14:30:00,403.77,404.18,403.77,404.1,9815.0,397.5744,397.9781,397.5744,397.8993,9815.0
2024-07-22 14:35:00,404.04,404.35,404.04,404.18,10398.0,397.8403,398.1455,397.8403,397.9781,10398.0
2024-07-22 14:40:00,404.22,404.44,404.22,404.41,9064.0,398.0175,398.2341,398.0175,398.2046,9064.0
2024-07-22 14:45:00,404.4,404.42,404.18,404.18,5030.0,398.1947,398.2144,397.9781,397.9781,5030.0
2024-07-22 14:50:00,404.15,404.35,404.14,404.32,18415.0,397.9486,398.1455,397.9387,398.116,18415.0
2024-07-22 14:55:00,404.32,404.32,404.11,404.24,6301.0,398.116,398.116,397.9092,398.0372,6301.0
2024-07-22 15:00:00,404.15,404.15,403.8,404.1,23531.0,397.9486,397.9486,397.6039,397.8993,23531.0
2024-07-22 15:05:00,404.07,404.2,403.92,404.12,7119.0,397.8698,397.9978,397.7221,397.919,7119.0
2024-07-22 15:10:00,404.1,404.31,404.1,404.16,4304.0,397.8993,398.1061,397.8993,397.9584,4304.0
2024-07-22 15:15:00,404.18,404.27,404.09,404.13,5573.0,397.9781,398.0667,397.8895,397.9289,5573.0
2024-07-22 15:20:00,404.06,404.3,404.06,404.27,14171.0,397.86,398.0963,397.86,398.0667,14171.0
2024-07-22 15:25:00,404.25,404.34,404.14,404.24,13930.0,398.047,398.1357,397.9387,398.0372,13930.0
2024-07-22 15:30:00,404.28,404.54,404.27,404.4,21026.0,398.0766,398.3326,398.0667,398.1947,21026.0
2024-07-22 15:35:00,404.39,404.49,404.33,404.47,33984.0,398.1849,398.2834,398.1258,398.2637,33984.0
2024-07-22 15:40:00,404.42,404.43,404.21,404.22,23511.0,398.2144,398.2243,398.0077,398.0175,23511.0
2024-07-22 15:45:00,404.23,404.28,404.02,404.02,31634.0,398.0273,398.0766,397.8206,397.8206,31634.0
2024-07-22 15:50:00,404.02,404.36,403.95,404.1,38138.0,397.8206,398.1554,397.7516,397.8993,38138.0
2024-07-22 15:55:00,404.1,404.39,403.91,404.13,112534.0,397.8993,398.1849,397.7123,397.9289,112534.0
2024-07-23 09:30:00,404.29,404.45,403.47,403.63,96761.0,398.0864,398.244,397.279,397.4366,96761.0
2024-07-23 09:35:00,403.65,403.97,403.22,403.9,48949.0,397.4562,397.7713,397.0328,397.7024,48949.0
2024-07-23 09:40:00,403.89,404.08,403.76,403.94,34365.0,397.6926,397.8796,397.5646,397.7418,34365.0
2024-07-23 09:45:00,403.92,404.16,403.64,404.04,20326.0,397.7221,397.9584,397.4464,397.8403,20326.0
2024-07-23 09:50:00,404.02,404.1,403.53,403.59,24253.0,397.8206,397.8993,397.3381,397.3972,24253.0
2024-07-23 09:55:00,403.58,403.86,403.57,403.78,17130.0,397.3873,397.663,397.3775,397.5843,17130.0
2024-07-23 10:00:00,403.76,404.66,403.76,404.65,44585.0,397.5646,398.4508,397.5646,398.4409,44585.0
2024-07-23 10:05:00,404.67,405.05,404.55,404.68,35843.0,398.4606,398.8348,398.3424,398.4704,35843.0
2024-07-23 10:10:00,404.6,404.72,404.3,404.72,46324.0,398.3917,398.5098,398.0963,398.5098,46324.0
2024-07-23 10:15:00,404.8,405.0,404.74,404.74,12781.0,398.5886,398.7855,398.5295,398.5295,12781.0
2024-07-23 10:20:00,404.74,404.75,404.48,404.51,22536.0,398.5295,398.5394,398.2735,398.3031,22536.0
2024-07-23 10:25:00,404.44,404.63,404.31,404.59,8937.0,398.2341,398.4212,398.1061,398.3818,8937.0
2024-07-23 10:30:00,404.56,405.05,404.56,404.93,22019.0,398.3523,398.8348,398.3523,398.7166,22019.0
2024-07-23 10:35:00,404.87,404.87,404.56,404.64,8760.0,398.6575,398.6575,398.3523,398.4311,8760.0
2024-07-23 10:40:00,404.56,404.58,404.37,404.46,13728.0,398.3523,398.372,398.1652,398.2538,13728.0
2024-07-23 10:45:00,404.42,404.48,403.65,403.65,19747.0,398.2144,398.2735,397.4562,397.4562,19747.0
2024-07-23 10:50:00,403.77,403.9,403.44,403.44,12040.0,397.5744,397.7024,397.2495,397.2495,12040.0
2024-07-23 10:55:00,403.41,403.79,403.35,403.68,7537.0,397.2199,397.5941,397.1609,397.4858,7537.0
2024-07-23 11:00:00,403.71,404.14,403.7,404.13,18957.0,397.5153,397.9387,397.5055,397.9289,18957.0
2024-07-23 11:05:00,404.07,404.36,404.0,404.36,14637.0,397.8698,398.1554,397.8009,398.1554,14637.0
2024-07-23 11:10:00,404.35,404.62,404.27,404.62,19538.0,398.1455,398.4114,398.0667,398.4114,19538.0
2024-07-23 11:15:00,404.62,404.77,404.5,404.73,24131.0,398.4114,398.5591,398.2932,398.5197,24131.0
2024-07-23 11:20:00,404.74,404.76,404.47,404.57,21652.0,398.5295,398.5492,398.2637,398.3621,21652.0
2024-07-23 11:25:00,404.54,404.69,404.38,404.68,14350.0,398.3326,398.4803,398.175,398.4704,14350.0
2024-07-23 11:30:00,404.71,404.83,404.64,404.82,7675.0,398.5,398.6181,398.4311,398.6083,7675.0
2024-07-23 11:35:00,404.8,404.86,404.68,404.84,25757.0,398.5886,398.6477,398.4704,398.628,25757.0
2024-07-23 11:40:00,404.85,405.06,404.85,404.95,16622.0,398.6378,398.8446,398.6378,398.7363,16622.0
2024-07-23 11:45:00,405.05,405.17,404.98,405.11,9678.0,398.8348,398.9529,398.7658,398.8938,9678.0
2024-07-23 11:50:00,405.11,405.11,404.79,404.9,15219.0,398.8938,398.8938,398.5788,398.6871,15219.0
2024-07-23 11:55:00,404.89,405.08,404.89,405.07,10192.0,398.6772,398.8643,398.6772,398.8545,10192.0
2024-07-23 12:00:00,405.1,405.29,405.07,405.25,11873.0,398.884,399.0711,398.8545,399.0317,11873.0
2024-07-23 12:05:00,405.27,405.27,405.09,405.17,3235.0,399.0514,399.0514,398.8742,398.9529,3235.0
2024-07-23 12:10:00,405.14,405.14,404.98,405.07,6123.0,398.9234,398.9234,398.7658,398.8545,6123.0
2024-07-23 12:15:00,405.0,405.01,404.9,405.0,7090.0,398.7855,398.7954,398.6871,398.7855,7090.0
2024-07-23 12:20:00,405.0,405.05,404.04,404.12,22959.0,398.7855,398.8348,397.8403,397.919,22959.0
2024-07-23 12:25:00,404.04,404.22,403.81,404.21,19405.0,397.8403,398.0175,397.6138,398.0077,19405.0
2024-07-23 12:30:00,404.05,404.05,403.81,403.81,5414.0,397.8501,397.8501,397.6138,397.6138,5414.0
2024-07-23 12:35:00,403.87,403.9,403.61,403.67,8329.0,397.6729,397.7024,397.4169,397.4759,8329.0
2024-07-23 12:40:00,403.65,403.91,403.65,403.8,10628.0,397.4562,397.7123,397.4562,397.6039,10628.0
2024-07-23 12:45:00,403.76,403.93,403.75,403.77,4677.0,397.5646,397.732,397.5547,397.5744,4677.0
2024-07-23 12:50:00,403.75,403.81,403.66,403.81,11010.0,397.5547,397.6138,397.4661,397.6138,11010.0
2024-07-23 12:55:00,403.76,403.84,403.54,403.82,6938.0,397.5646,397.6433,397.3479,397.6236,6938.0
2024-07-23 13:00:00,403.84,404.17,403.81,404.14,17974.0,397.6433,397.9683,397.6138,397.9387,17974.0
2024-07-23 13:05:00,404.14,404.27,403.91,404.12,6625.0,397.9387,398.0667,397.7123,397.919,6625.0
2024-07-23 13:10:00,404.19,404.23,403.97,404.13,5573.0,397.988,398.0273,397.7713,397.9289,5573.0
2024-07-23 13:15:00,404.16,404.16,403.99,404.08,2392.0,397.9584,397.9584,397.791,397.8796,2392.0
2024-07-23 13:20:00,404.13,404.41,404.11,404.22,8437.0,397.9289,398.2046,397.9092,398.0175,8437.0
2024-07-23 13:25:00,404.19,404.37,404.11,404.13,5599.0,397.988,398.1652,397.9092,397.9289,5599.0
2024-07-23 13:30:00,404.09,404.13,403.74,403.8,14630.0,397.8895,397.9289,397.5449,397.6039,14630.0
2024-07-23 13:35:00,403.79,404.01,403.78,403.94,6723.0,397.5941,397.8107,397.5843,397.7418,6723.0
2024-07-23 13:40:00,403.88,403.96,403.8,403.93,2355.0,397.6827,397.7615,397.6039,397.732,2355.0
2024-07-23 13:45:00,403.97,404.26,403.93,404.22,7222.0,397.7713,398.0569,397.732,398.0175,7222.0
2024-07-23 13:50:00,404.24,404.38,404.23,404.37,6831.0,398.0372,398.175,398.0273,398.1652,6831.0
2024-07-23 13:55:00,404.39,404.57,404.36,404.46,13700.0,398.1849,398.3621,398.1554,398.2538,13700.0
2024-07-23 14:00:00,404.46,404.78,404.43,404.75,39415.0,398.2538,398.5689,398.2243,398.5394,39415.0
2024-07-23 14:05:00,404.73,404.83,404.64,404.74,9279.0,398.5197,398.6181,398.4311,398.5295,9279.0
2024-07-23 14:10:00,404.73,404.84,404.59,404.72,10219.0,398.5197,398.628,398.3818,398.5098,10219.0
2024-07-23 14:15:00,404.69,404.93,404.69,404.87,9816.0,398.4803,398.7166,398.4803,398.6575,9816.0
2024-07-23 14:20:00,404.88,404.98,404.87,404.94,3197.0,398.6674,398.7658,398.6575,398.7265,3197.0
2024-07-23 14:25:00,404.9,404.9,404.41,404.63,19378.0,398.6871,398.6871,398.2046,398.4212,19378.0
2024-07-23 14:30:00,404.68,404.76,404.61,404.72,4556.0,398.4704,398.5492,398.4015,398.5098,4556.0
2024-07-23 14:35:00,404.64,404.84,404.64,404.83,20792.0,398.4311,398.628,398.4311,398.6181,20792.0
2024-07-23 14:40:00,404.77,404.84,404.66,404.79,28591.0,398.5591,398.628,398.4508,398.5788,28591.0
2024-07-23 14:45:00,404.76,404.91,404.72,404.75,8021.0,398.5492,398.6969,398.5098,398.5394,8021.0
2024-07-23 14:50:00,404.72,404.77,404.67,404.73,9145.0,398.5098,398.5591,398.4606,398.5197,9145.0
2024-07-23 14:55:00,404.72,404.84,404.69,404.75,9588.0,398.5098,398.628,398.4803,398.5394,9588.0
2024-07-23 15:00:00,404.68,404.7,404.59,404.59,5257.0,398.4704,398.4901,398.3818,398.3818,5257.0
2024-07-23 15:05:00,404.61,404.71,404.53,404.64,7004.0,398.4015,398.5,398.3227,398.4311,7004.0
2024-07-23 15:10:00,404.69,404.7,404.58,404.64,5999.0,398.4803,398.4901,398.372,398.4311,5999.0
2024-07-23 15:15:00,404.54,404.55,404.43,404.48,7109.0,398.3326,398.3424,398.2243,398.2735,7109.0
2024-07-23 15:20:00,404.46,404.76,404.46,404.73,14767.0,398.2538,398.5492,398.2538,398.5197,14767.0
2024-07-23 15:25:00,404.76,404.79,404.63,404.69,7711.0,398.5492,398.5788,398.4212,398.4803,7711.0
2024-07-23 15:30:00,404.65,404.67,404.5,404.58,7565.0,398.4409,398.4606,398.2932,398.372,7565.0
2024-07-23 15:35:00,404.53,404.55,404.32,404.35,7618.0,398.3227,398.3424,398.116,398.1455,7618.0
2024-07-23 15:40:00,404.32,404.32,403.71,403.88,38530.0,398.116,398.116,397.5153,397.6827,38530.0
2024-07-23 15:45:00,403.93,404.15,403.84,404.15,17583.0,397.732,397.9486,397.6433,397.9486,17583.0
2024-07-23 15:50:00,404.18,404.33,403.44,403.44,39292.0,397.9781,398.1258,397.2495,397.2495,39292.0
2024-07-23 15:55:00,403.38,403.63,403.22,403.54,98999.0,397.1904,397.4366,397.0328,397.3479,98999.0
2024-07-24 09:30:00,401.73,402.43,401.66,402.03,111105.0,395.5657,396.255,395.4968,395.8611,111105.0
2024-07-24 09:35:00,402.11,402.39,402.02,402.36,47906.0,395.9399,396.2156,395.8513,396.186,47906.0
2024-07-24 09:40:00,402.4,402.4,401.99,402.22,37767.0,396.2254,396.2254,395.8217,396.0482,37767.0
2024-07-24 09:45:00,402.28,402.63,401.72,401.76,42499.0,396.1073,396.4519,395.5559,395.5952,42499.0
2024-07-24 09:50:00,401.72,401.76,400.8,400.94,50624.0,395.5559,395.5952,394.65,394.7878,50624.0
2024-07-24 09:55:00,400.85,400.86,400.26,400.43,46861.0,394.6992,394.7091,394.1183,394.2857,46861.0
2024-07-24 10:00:00,400.37,400.41,399.99,400.03,37855.0,394.2266,394.266,393.8524,393.8918,37855.0
2024-07-24 10:05:00,400.1,400.1,399.65,399.82,55079.0,393.9607,393.9607,393.5176,393.685,55079.0
2024-07-24 10:10:00,399.84,399.9,399.46,399.59,23756.0,393.7047,393.7638,393.3305,393.4585,23756.0
2024-07-24 10:15:00,399.55,399.87,399.5,399.65,28711.0,393.4192,393.7342,393.3699,393.5176,28711.0
2024-07-24 10:20:00,399.64,400.15,399.62,399.81,23200.0,393.5078,394.01,393.4881,393.6752,23200.0
2024-07-24 10:25:00,399.86,400.21,399.78,400.21,20372.0,393.7244,394.069,393.6456,394.069,20372.0
2024-07-24 10:30:00,400.2,400.25,399.96,399.96,16103.0,394.0592,394.1084,393.8229,393.8229,16103.0
2024-07-24 10:35:00,399.86,400.16,399.84,399.91,39680.0,393.7244,394.0198,393.7047,393.7736,39680.0
2024-07-24 10:40:00,399.91,400.12,399.82,400.12,11918.0,393.7736,393.9804,393.685,393.9804,11918.0
2024-07-24 10:45:00,400.08,400.7,400.08,400.7,40337.0,393.941,394.5515,393.941,394.5515,40337.0
2024-07-24 10:50:00,400.71,400.98,400.5,400.54,35842.0,394.5614,394.8272,394.3546,394.394,35842.0
2024-07-24 10:55:00,400.55,400.88,400.47,400.59,44635.0,394.4038,394.7288,394.325,394.4432,44635.0
2024-07-24 11:00:00,400.52,400.56,399.9,399.9,33195.0,394.3743,394.4137,393.7638,393.7638,33195.0
2024-07-24 11:05:00,399.78,399.79,399.56,399.74,49422.0,393.6456,393.6555,393.429,393.6062,49422.0
2024-07-24 11:10:00,399.75,399.89,399.56,399.85,49292.0,393.6161,393.7539,393.429,393.7146,49292.0
2024-07-24 11:15:00,399.86,400.08,399.74,399.77,28963.0,393.7244,393.941,393.6062,393.6358,28963.0
2024-07-24 11:20:00,399.75,399.78,399.49,399.56,52081.0,393.6161,393.6456,393.3601,393.429,52081.0
2024-07-24 11:25:00,399.56,399.93,399.56,399.87,24778.0,393.429,393.7933,393.429,393.7342,24778.0
2024-07-24 11:30:00,399.86,400.26,399.84,400.18,27273.0,393.7244,394.1183,393.7047,394.0395,27273.0
2024-07-24 11:35:00,400.17,400.32,400.07,400.29,32391.0,394.0296,394.1773,393.9312,394.1478,32391.0
2024-07-24 11:40:00,400.22,400.32,400.0,400.15,17693.0,394.0789,394.1773,393.8623,394.01,17693.0
2024-07-24 11:45:00,400.18,400.27,400.06,400.16,14416.0,394.0395,394.1281,393.9213,394.0198,14416.0
2024-07-24 11:50:00,400.16,400.42,400.12,400.13,14990.0,394.0198,394.2758,393.9804,393.9903,14990.0
2024-07-24 11:55:00,400.14,400.26,400.01,400.21,41076.0,394.0001,394.1183,393.8721,394.069,41076.0
2024-07-24 12:00:00,400.22,400.58,400.2,400.47,40542.0,394.0789,394.4334,394.0592,394.325,40542.0
2024-07-24 12:05:00,400.48,400.55,400.08,400.16,37013.0,394.3349,394.4038,393.941,394.0198,37013.0
2024-07-24 12:10:00,400.16,400.63,400.14,400.63,24159.0,394.0198,394.4826,394.0001,394.4826,24159.0
2024-07-24 12:15:00,400.66,400.85,400.63,400.76,51218.0,394.5121,394.6992,394.4826,394.6106,51218.0
2024-07-24 12:20:00,400.81,400.9,400.53,400.66,16149.0,394.6598,394.7484,394.3841,394.5121,16149.0
2024-07-24 12:25:00,400.56,400.61,400.49,400.58,18307.0,394.4137,394.4629,394.3447,394.4334,18307.0
2024-07-24 12:30:00,400.58,400.74,400.43,400.44,24103.0,394.4334,394.5909,394.2857,394.2955,24103.0
2024-07-24 12:35:00,400.44,400.56,400.19,400.24,29129.0,394.2955,394.4137,394.0493,394.0986,29129.0
2024-07-24 12:40:00,400.26,400.3,399.97,400.03,28418.0,394.1183,394.1577,393.8327,393.8918,28418.0
2024-07-24 12:45:00,400.04,400.52,400.04,400.4,23863.0,393.9016,394.3743,393.9016,394.2561,23863.0
2024-07-24 12:50:00,400.27,400.27,400.02,400.05,23207.0,394.1281,394.1281,393.8819,393.9115,23207.0
2024-07-24 12:55:00,400.04,400.22,400.03,400.16,34520.0,393.9016,394.0789,393.8918,394.0198,34520.0
2024-07-24 13:00:00,400.14,400.39,400.12,400.32,28586.0,394.0001,394.2463,393.9804,394.1773,28586.0
2024-07-24 13:05:00,400.33,400.77,400.32,400.72,17482.0,394.1872,394.6204,394.1773,394.5712,17482.0
2024-07-24 13:10:00,400.73,400.83,400.61,400.62,18278.0,394.5811,394.6795,394.4629,394.4727,18278.0
2024-07-24 13:15:00,400.64,400.77,400.47,400.62,20278.0,394.4924,394.6204,394.325,394.4727,20278.0
2024-07-24 13:20:00,400.62,400.68,400.4,400.47,21009.0,394.4727,394.5318,394.2561,394.325,21009.0
2024-07-24 13:25:00,400.45,400.52,400.24,400.25,23500.0,394.3053,394.3743,394.0986,394.1084,23500.0
2024-07-24 13:30:00,400.22,400.49,400.14,400.48,14590.0,394.0789,394.3447,394.0001,394.3349,14590.0
2024-07-24 13:35:00,400.5,400.7,400.45,400.6,15471.0,394.3546,394.5515,394.3053,394.453,15471.0
2024-07-24 13:40:00,400.61,400.66,400.55,400.61,8101.0,394.4629,394.5121,394.4038,394.4629,8101.0
2024-07-24 13:45:00,400.57,400.57,400.31,400.31,22561.0,394.4235,394.4235,394.1675,394.1675,22561.0
2024-07-24 13:50:00,400.33,400.34,400.18,400.18,6488.0,394.1872,394.197,394.0395,394.0395,6488.0
2024-07-24 13:55:00,400.16,400.22,400.07,400.07,19509.0,394.0198,394.0789,393.9312,393.9312,19509.0
2024-07-24 14:00:00,400.09,400.19,399.96,400.08,36189.0,393.9509,394.0493,393.8229,393.941,36189.0
2024-07-24 14:05:00,400.04,400.34,400.04,400.25,12944.0,393.9016,394.197,393.9016,394.1084,12944.0
2024-07-24 14:10:00,400.27,400.41,400.22,400.26,12392.0,394.1281,394.266,394.0789,394.1183,12392.0
2024-07-24 14:15:00,400.3,400.33,400.1,400.1,10006.0,394.1577,394.1872,393.9607,393.9607,10006.0
2024-07-24 14:20:00,400.1,400.1,399.78,399.95,40399.0,393.9607,393.9607,393.6456,393.813,40399.0
2024-07-24 14:25:00,400.0,400.09,399.91,399.93,8026.0,393.8623,393.9509,393.7736,393.7933,8026.0
2024-07-24 14:30:00,399.95,400.11,399.94,400.0,14205.0,393.813,393.9706,393.8032,393.8623,14205.0
2024-07-24 14:35:00,399.94,400.12,399.93,399.97,26101.0,393.8032,393.9804,393.7933,393.8327,26101.0
2024-07-24 14:40:00,399.93,400.0,399.57,399.57,31667.0,393.7933,393.8623,393.4389,393.4389,31667.0
2024-07-24 14:45:00,399.55,399.81,399.42,399.52,53131.0,393.4192,393.6752,393.2912,393.3896,53131.0
2024-07-24 14:50:00,399.5,399.54,399.06,399.33,54919.0,393.3699,393.4093,392.9367,393.2025,54919.0
2024-07-24 14:55:00,399.34,399.65,399.33,399.6,25483.0,393.2124,393.5176,393.2025,393.4684,25483.0
2024-07-24 15:00:00,399.58,399.68,399.39,399.44,20108.0,393.4487,393.5472,393.2616,393.3108,20108.0
2024-07-24 15:05:00,399.5,399.55,399.22,399.3,23268.0,393.3699,393.4192,393.0942,393.173,23268.0
2024-07-24 15:10:00,399.3,399.37,399.22,399.28,9285.0,393.173,393.2419,393.0942,393.1533,9285.0
2024-07-24 15:15:00,399.26,399.46,399.23,399.27,23882.0,393.1336,393.3305,393.1041,393.1435,23882.0
2024-07-24 15:20:00,399.3,399.6,399.3,399.57,27008.0,393.173,393.4684,393.173,393.4389,27008.0
2024-07-24 15:25:00,399.52,399.52,399.08,399.18,57100.0,393.3896,393.3896,392.9564,393.0548,57100.0
2024-07-24 15:30:00,399.17,399.53,399.11,399.51,29225.0,393.045,393.3995,392.9859,393.3798,29225.0
2024-07-24 15:35:00,399.44,399.56,399.12,399.14,22255.0,393.3108,393.429,392.9958,393.0155,22255.0
2024-07-24 15:40:00,399.24,399.42,398.98,399.02,42228.0,393.1139,393.2912,392.8579,392.8973,42228.0
2024-07-24 15:45:00,398.99,399.07,398.74,398.83,58639.0,392.8678,392.9465,392.6216,392.7102,58639.0
2024-07-24 15:50:00,398.92,399.12,398.19,398.2,122315.0,392.7988,392.9958,392.08,392.0899,122315.0
2024-07-24 15:55:00,398.22,398.83,398.08,398.64,376333.0,392.1096,392.7102,391.9717,392.5231,376333.0
2024-07-25 09:30:00,398.63,399.47,398.37,399.13,114273.0,392.5133,393.3404,392.2573,393.0056,114273.0
2024-07-25 09:35:00,399.22,399.5,398.98,399.1,55485.0,393.0942,393.3699,392.8579,392.9761,55485.0
2024-07-25 09:40:00,399.14,399.72,399.07,399.57,42104.0,393.0155,393.5866,392.9465,393.4389,42104.0
2024-07-25 09:45:00,399.56,399.88,399.3,399.63,49598.0,393.429,393.7441,393.173,393.4979,49598.0
2024-07-25 09:50:00,399.7,400.36,399.7,400.29,52463.0,393.5669,394.2167,393.5669,394.1478,52463.0
2024-07-25 09:55:00,400.32,400.58,400.16,400.32,103703.0,394.1773,394.4334,394.0198,394.1773,103703.0
2024-07-25 10:00:00,400.33,400.33,399.58,399.88,107991.0,394.1872,394.1872,393.4487,393.7441,107991.0
2024-07-25 10:05:00,399.86,400.45,399.79,400.02,42787.0,393.7244,394.3053,393.6555,393.8819,42787.0
2024-07-25 10:10:00,400.1,400.48,399.9,400.39,67861.0,393.9607,394.3349,393.7638,394.2463,67861.0
2024-07-25 10:15:00,400.33,400.83,400.27,400.8,66922.0,394.1872,394.6795,394.1281,394.65,66922.0
2024-07-25 10:20:00,400.79,400.79,400.17,400.63,34963.0,394.6401,394.6401,394.0296,394.4826,34963.0
2024-07-25 10:25:00,400.6,400.81,400.31,400.71,47956.0,394.453,394.6598,394.1675,394.5614,47956.0
2024-07-25 10:30:00,400.6,400.75,400.44,400.57,32168.0,394.453,394.6007,394.2955,394.4235,32168.0
2024-07-25 10:35:00,400.56,400.75,400.09,400.09,29852.0,394.4137,394.6007,393.9509,393.9509,29852.0
2024-07-25 10:40:00,400.06,400.29,399.91,400.11,26319.0,393.9213,394.1478,393.7736,393.9706,26319.0
2024-07-25 10:45:00,400.14,400.17,399.83,399.99,25101.0,394.0001,394.0296,393.6949,393.8524,25101.0
2024-07-25 10:50:00,399.93,400.04,399.61,399.68,31959.0,393.7933,393.9016,393.4782,393.5472,31959.0
2024-07-25 10:55:00,399.73,400.44,399.67,400.42,33405.0,393.5964,394.2955,393.5373,394.2758,33405.0
2024-07-25 11:00:00,400.45,401.03,400.37,400.91,36586.0,394.3053,394.8765,394.2266,394.7583,36586.0
2024-07-25 11:05:00,401.01,401.14,400.89,401.1,18297.0,394.8568,394.9848,394.7386,394.9454,18297.0
2024-07-25 11:10:00,401.09,401.43,400.8,401.42,31723.0,394.9355,395.2703,394.65,395.2605,31723.0
2024-07-25 11:15:00,401.42,402.0,401.35,401.67,29706.0,395.2605,395.8316,395.1915,395.5066,29706.0
2024-07-25 11:20:00,401.64,401.71,401.39,401.4,32278.0,395.4771,395.546,395.2309,395.2408,32278.0
2024-07-25 11:25:00,401.38,401.38,401.07,401.13,15274.0,395.2211,395.2211,394.9158,394.9749,15274.0
2024-07-25 11:30:00,401.09,401.39,400.76,401.39,33244.0,394.9355,395.2309,394.6106,395.2309,33244.0
2024-07-25 11:35:00,401.33,401.46,400.99,401.4,35676.0,395.1718,395.2999,394.8371,395.2408,35676.0
2024-07-25 11:40:00,401.37,401.82,401.34,401.8,50897.0,395.2112,395.6543,395.1817,395.6346,50897.0
2024-07-25 11:45:00,401.84,402.12,401.75,401.75,21041.0,395.674,395.9497,395.5854,395.5854,21041.0
2024-07-25 11:50:00,401.74,401.94,401.62,401.62,47333.0,395.5756,395.7725,395.4574,395.4574,47333.0
2024-07-25 11:55:00,401.62,402.05,401.55,402.05,34046.0,395.4574,395.8808,395.3885,395.8808,34046.0
2024-07-25 12:00:00,401.99,402.34,401.95,402.34,13222.0,395.8217,396.1663,395.7823,396.1663,13222.0
2024-07-25 12:05:00,402.31,402.44,402.02,402.23,40058.0,396.1368,396.2648,395.8513,396.058,40058.0
2024-07-25 12:10:00,402.27,403.02,402.27,402.98,16470.0,396.0974,396.8359,396.0974,396.7965,16470.0
2024-07-25 12:15:00,402.94,403.53,402.85,403.46,20125.0,396.7571,397.3381,396.6685,397.2692,20125.0
2024-07-25 12:20:00,403.45,403.86,403.25,403.7,52198.0,397.2593,397.663,397.0624,397.5055,52198.0
2024-07-25 12:25:00,403.66,403.69,403.41,403.61,25914.0,397.4661,397.4956,397.2199,397.4169,25914.0
2024-07-25 12:30:00,403.58,403.66,403.36,403.62,11483.0,397.3873,397.4661,397.1707,397.4267,11483.0
2024-07-25 12:35:00,403.62,403.7,403.47,403.6,19927.0,397.4267,397.5055,397.279,397.407,19927.0
2024-07-25 12:40:00,403.65,403.75,403.51,403.55,21652.0,397.4562,397.5547,397.3184,397.3578,21652.0
2024-07-25 12:45:00,403.55,403.68,402.96,403.22,15584.0,397.3578,397.4858,396.7768,397.0328,15584.0
2024-07-25 12:50:00,403.21,403.31,403.05,403.31,11684.0,397.023,397.1215,396.8655,397.1215,11684.0
2024-07-25 12:55:00,403.3,403.57,403.3,403.33,16008.0,397.1116,397.3775,397.1116,397.1412,16008.0
2024-07-25 13:00:00,403.43,404.09,403.37,404.02,27257.0,397.2396,397.8895,397.1805,397.8206,27257.0
2024-07-25 13:05:00,403.75,404.28,403.7,404.28,14832.0,397.5547,398.0766,397.5055,398.0766,14832.0
2024-07-25 13:10:00,404.27,404.39,404.0,404.0,28119.0,398.0667,398.1849,397.8009,397.8009,28119.0
2024-07-25 13:15:00,404.04,404.04,403.4,403.4,13368.0,397.8403,397.8403,397.2101,397.2101,13368.0
2024-07-25 13:20:00,403.4,403.56,402.8,402.8,37551.0,397.2101,397.3676,396.6193,396.6193,37551.0
2024-07-25 13:25:00,402.86,403.06,402.64,402.71,22299.0,396.6784,396.8753,396.4617,396.5307,22299.0
2024-07-25 13:30:00,402.77,402.81,402.52,402.62,14765.0,396.5898,396.6291,396.3436,396.4421,14765.0
2024-07-25 13:35:00,402.49,402.75,402.43,402.56,31711.0,396.314,396.5701,396.255,396.383,31711.0
2024-07-25 13:40:00,402.63,402.78,402.54,402.61,7493.0,396.4519,396.5996,396.3633,396.4322,7493.0
2024-07-25 13:45:00,402.74,402.74,402.27,402.31,15735.0,396.5602,396.5602,396.0974,396.1368,15735.0
2024-07-25 13:50:00,402.24,402.46,402.1,402.23,27828.0,396.0679,396.2845,395.93,396.058,27828.0
2024-07-25 13:55:00,402.2,402.43,402.14,402.31,15094.0,396.0285,396.255,395.9694,396.1368,15094.0
2024-07-25 14:00:00,402.3,402.3,401.98,401.98,7448.0,396.127,396.127,395.8119,395.8119,7448.0
2024-07-25 14:05:00,402.04,402.21,401.84,401.91,31264.0,395.871,396.0383,395.674,395.7429,31264.0
2024-07-25 14:10:00,401.93,402.05,401.76,401.9,11476.0,395.7626,395.8808,395.5952,395.7331,11476.0
2024-07-25 14:15:00,401.98,402.24,401.97,402.21,14375.0,395.8119,396.0679,395.802,396.0383,14375.0
2024-07-25 14:20:00,402.22,402.22,401.86,401.87,8385.0,396.0482,396.0482,395.6937,395.7036,8385.0
2024-07-25 14:25:00,401.94,402.22,401.85,401.87,9722.0,395.7725,396.0482,395.6839,395.7036,9722.0
2024-07-25 14:30:00,401.91,402.13,401.91,402.1,5587.0,395.7429,395.9596,395.7429,395.93,5587.0
2024-07-25 14:35:00,402.07,402.12,401.76,401.89,2630.0,395.9005,395.9497,395.5952,395.7233,2630.0
2024-07-25 14:40:00,401.9,401.92,401.48,401.5,140682.0,395.7331,395.7528,395.3195,395.3392,140682.0
2024-07-25 14:45:00,401.42,401.42,400.51,400.54,34620.0,395.2605,395.2605,394.3644,394.394,34620.0
2024-07-25 14:50:00,400.55,400.66,400.33,400.45,27449.0,394.4038,394.5121,394.1872,394.3053,27449.0
2024-07-25 14:55:00,400.47,400.88,400.47,400.59,24240.0,394.325,394.7288,394.325,394.4432,24240.0
2024-07-25 15:00:00,400.6,400.97,400.53,400.63,17238.0,394.453,394.8174,394.3841,394.4826,17238.0
2024-07-25 15:05:00,400.68,400.86,400.62,400.77,15752.0,394.5318,394.7091,394.4727,394.6204,15752.0
2024-07-25 15:10:00,400.73,400.84,400.63,400.74,10427.0,394.5811,394.6894,394.4826,394.5909,10427.0
2024-07-25 15:15:00,400.87,401.2,400.71,401.15,18147.0,394.7189,395.0438,394.5614,394.9946,18147.0
2024-07-25 15:20:00,401.12,401.75,401.07,401.57,17787.0,394.9651,395.5854,394.9158,395.4082,17787.0
2024-07-25 15:25:00,401.59,402.3,401.59,402.08,28466.0,395.4279,396.127,395.4279,395.9103,28466.0
2024-07-25 15:30:00,402.1,402.14,401.65,401.65,15269.0,395.93,395.9694,395.4869,395.4869,15269.0
2024-07-25 15:35:00,401.7,401.7,401.02,401.13,17618.0,395.5362,395.5362,394.8666,394.9749,17618.0
2024-07-25 15:40:00,401.11,401.23,400.85,400.9,20434.0,394.9552,395.0734,394.6992,394.7484,20434.0
2024-07-25 15:45:00,400.86,401.01,400.27,400.92,52653.0,394.7091,394.8568,394.1281,394.7681,52653.0
2024-07-25 15:50:00,400.92,400.97,399.95,400.01,32829.0,394.7681,394.8174,393.813,393.8721,32829.0
2024-07-25 15:55:00,400.0,400.07,399.37,399.49,156220.0,393.8623,393.9312,393.2419,393.3601,156220.0
2024-07-26 09:30:00,401.77,403.78,401.71,403.69,143819.0,395.6051,397.5843,395.546,397.4956,143819.0
2024-07-26 09:35:00,403.7,404.0,403.17,403.94,48002.0,397.5055,397.8009,396.9836,397.7418,48002.0
2024-07-26 09:40:00,403.98,404.41,403.52,404.34,66735.0,397.7812,398.2046,397.3282,398.1357,66735.0
2024-07-26 09:45:00,404.29,405.07,404.23,404.94,65080.0,398.0864,398.8545,398.0273,398.7265,65080.0
2024-07-26 09:50:00,404.95,405.12,404.66,404.96,36805.0,398.7363,398.9037,398.4508,398.7461,36805.0
2024-07-26 09:55:00,404.96,405.3,404.83,404.84,27317.0,398.7461,399.0809,398.6181,398.628,27317.0
2024-07-26 10:00:00,404.8,405.64,404.57,405.53,43471.0,398.5886,399.4157,398.3621,399.3074,43471.0
2024-07-26 10:05:00,405.53,405.53,404.67,404.69,51726.0,399.3074,399.3074,398.4606,398.4803,51726.0
2024-07-26 10:10:00,404.72,405.24,404.43,404.46,18340.0,398.5098,399.0219,398.2243,398.2538,18340.0
2024-07-26 10:15:00,404.41,404.9,404.33,404.34,17576.0,398.2046,398.6871,398.1258,398.1357,17576.0
2024-07-26 10:20:00,404.41,405.29,404.38,405.17,23760.0,398.2046,399.0711,398.175,398.9529,23760.0
2024-07-26 10:25:00,405.24,406.07,405.19,405.66,56216.0,399.0219,399.8391,398.9726,399.4354,56216.0
2024-07-26 10:30:00,405.67,405.74,404.15,404.15,79238.0,399.4453,399.5142,397.9486,397.9486,79238.0
2024-07-26 10:35:00,404.17,404.44,403.99,404.4,36431.0,397.9683,398.2341,397.791,398.1947,36431.0
2024-07-26 10:40:00,404.43,405.2,404.36,404.98,30026.0,398.2243,398.9825,398.1554,398.7658,30026.0
2024-07-26 10:45:00,405.0,405.41,404.87,405.14,22435.0,398.7855,399.1892,398.6575,398.9234,22435.0
2024-07-26 10:50:00,405.07,405.3,404.83,405.25,13202.0,398.8545,399.0809,398.6181,399.0317,13202.0
2024-07-26 10:55:00,405.27,405.52,404.98,405.52,17274.0,399.0514,399.2976,398.7658,399.2976,17274.0
2024-07-26 11:00:00,405.51,405.89,405.51,405.54,12288.0,399.2877,399.6619,399.2877,399.3172,12288.0
2024-07-26 11:05:00,405.59,405.93,405.59,405.72,11205.0,399.3665,399.7013,399.3665,399.4945,11205.0
2024-07-26 11:10:00,405.72,405.76,405.23,405.55,15307.0,399.4945,399.5339,399.012,399.3271,15307.0
2024-07-26 11:15:00,405.39,405.4,405.07,405.11,12793.0,399.1695,399.1794,398.8545,398.8938,12793.0
2024-07-26 11:20:00,405.18,405.64,405.18,405.59,14487.0,398.9628,399.4157,398.9628,399.3665,14487.0
2024-07-26 11:25:00,405.56,405.72,405.33,405.57,14507.0,399.3369,399.4945,399.1105,399.3468,14507.0
2024-07-26 11:30:00,405.57,405.86,405.43,405.43,15107.0,399.3468,399.6323,399.2089,399.2089,15107.0
2024-07-26 11:35:00,405.39,405.9,405.36,405.83,19686.0,399.1695,399.6717,399.14,399.6028,19686.0
2024-07-26 11:40:00,405.82,405.96,405.76,405.95,13894.0,399.593,399.7308,399.5339,399.721,13894.0
2024-07-26 11:45:00,405.97,406.05,405.77,405.89,15959.0,399.7406,399.8194,399.5437,399.6619,15959.0
2024-07-26 11:50:00,406.05,406.46,406.05,406.3,20012.0,399.8194,400.2231,399.8194,400.0656,20012.0
2024-07-26 11:55:00,406.32,406.7,406.29,406.62,25267.0,400.0853,400.4594,400.0557,400.3807,25267.0
2024-07-26 12:00:00,406.64,406.9,406.56,406.79,11815.0,400.4004,400.6564,400.3216,400.5481,11815.0
2024-07-26 12:05:00,406.85,407.34,406.82,407.34,20728.0,400.6071,401.0896,400.5776,401.0896,20728.0
2024-07-26 12:10:00,407.33,407.33,406.62,406.69,15078.0,401.0798,401.0798,400.3807,400.4496,15078.0
2024-07-26 12:15:00,406.81,406.81,406.61,406.67,12908.0,400.5678,400.5678,400.3708,400.4299,12908.0
2024-07-26 12:20:00,406.66,406.69,406.36,406.45,12495.0,400.4201,400.4496,400.1247,400.2133,12495.0
2024-07-26 12:25:00,406.46,406.81,406.46,406.72,12840.0,400.2231,400.5678,400.2231,400.4791,12840.0
2024-07-26 12:30:00,406.8,406.8,406.33,406.34,9808.0,400.5579,400.5579,400.0951,400.105,9808.0
2024-07-26 12:35:00,406.33,406.51,406.06,406.5,24376.0,400.0951,400.2724,399.8293,400.2625,24376.0
2024-07-26 12:40:00,406.49,407.0,406.46,406.93,18178.0,400.2527,400.7548,400.2231,400.6859,18178.0
2024-07-26 12:45:00,406.97,407.04,406.71,406.87,8410.0,400.7253,400.7942,400.4693,400.6268,8410.0
2024-07-26 12:50:00,406.86,407.49,406.86,407.38,9297.0,400.617,401.2373,400.617,401.129,9297.0
2024-07-26 12:55:00,407.33,407.53,407.28,407.46,26560.0,401.0798,401.2767,401.0305,401.2078,26560.0
2024-07-26 13:00:00,407.46,407.52,407.17,407.3,20794.0,401.2078,401.2669,400.9222,401.0502,20794.0
2024-07-26 13:05:00,407.32,407.35,407.06,407.16,11171.0,401.0699,401.0995,400.8139,400.9124,11171.0
2024-07-26 13:10:00,407.23,407.35,407.2,407.2,7320.0,400.9813,401.0995,400.9518,400.9518,7320.0
2024-07-26 13:15:00,407.25,407.43,407.24,407.25,14716.0,401.001,401.1782,400.9912,401.001,14716.0
2024-07-26 13:20:00,407.25,407.37,407.24,407.31,10099.0,401.001,401.1192,400.9912,401.0601,10099.0
2024-07-26 13:25:00,407.33,407.62,407.27,407.55,12972.0,401.0798,401.3653,401.0207,401.2964,12972.0
2024-07-26 13:30:00,407.5,407.57,406.92,406.96,20452.0,401.2472,401.3161,400.6761,400.7155,20452.0
2024-07-26 13:35:00,406.92,406.92,405.78,405.85,51860.0,400.6761,400.6761,399.5536,399.6225,51860.0
2024-07-26 13:40:00,405.95,406.05,405.59,405.81,12400.0,399.721,399.8194,399.3665,399.5831,12400.0
2024-07-26 13:45:00,405.81,406.36,405.74,405.94,23319.0,399.5831,400.1247,399.5142,399.7111,23319.0
2024-07-26 13:50:00,405.97,406.16,405.84,406.15,13689.0,399.7406,399.9277,399.6126,399.9179,13689.0
2024-07-26 13:55:00,406.1,406.3,405.95,406.2,9807.0,399.8687,400.0656,399.721,399.9671,9807.0
2024-07-26 14:00:00,406.19,406.55,406.17,406.39,10658.0,399.9573,400.3117,399.9376,400.1542,10658.0
2024-07-26 14:05:00,406.17,406.57,406.12,406.53,6446.0,399.9376,400.3314,399.8883,400.2921,6446.0
2024-07-26 14:10:00,406.52,406.65,406.47,406.59,12350.0,400.2822,400.4102,400.233,400.3511,12350.0
2024-07-26 14:15:00,406.55,406.66,406.21,406.32,24014.0,400.3117,400.4201,399.977,400.0853,24014.0
2024-07-26 14:20:00,406.28,406.42,406.14,406.41,21139.0,400.0459,400.1837,399.908,400.1739,21139.0
2024-07-26 14:25:00,406.32,406.45,406.1,406.1,8961.0,400.0853,400.2133,399.8687,399.8687,8961.0
2024-07-26 14:30:00,406.08,406.16,405.83,406.07,18094.0,399.849,399.9277,399.6028,399.8391,18094.0
2024-07-26 14:35:00,406.17,406.34,406.17,406.34,21875.0,399.9376,400.105,399.9376,400.105,21875.0
2024-07-26 14:40:00,406.39,406.4,405.54,406.01,23631.0,400.1542,400.1641,399.3172,399.78,23631.0
2024-07-26 14:45:00,406.11,406.11,405.83,405.99,9918.0,399.8785,399.8785,399.6028,399.7603,9918.0
2024-07-26 14:50:00,406.0,406.06,405.71,405.71,16837.0,399.7702,399.8293,399.4846,399.4846,16837.0
2024-07-26 14:55:00,405.69,405.89,405.68,405.75,8133.0,399.4649,399.6619,399.4551,399.524,8133.0
2024-07-26 15:00:00,405.71,405.74,405.54,405.54,12192.0,399.4846,399.5142,399.3172,399.3172,12192.0
2024-07-26 15:05:00,405.55,405.9,405.34,405.9,19024.0,399.3271,399.6717,399.1203,399.6717,19024.0
2024-07-26 15:10:00,405.88,406.3,405.8,406.18,10515.0,399.652,400.0656,399.5733,399.9474,10515.0
2024-07-26 15:15:00,406.16,406.25,405.89,406.21,16013.0,399.9277,400.0164,399.6619,399.977,16013.0
2024-07-26 15:20:00,406.16,406.4,406.14,406.4,11489.0,399.9277,400.1641,399.908,400.1641,11489.0
2024-07-26 15:25:00,406.41,406.68,406.3,406.36,22235.0,400.1739,400.4398,400.0656,400.1247,22235.0
2024-07-26 15:30:00,406.37,406.37,405.25,405.47,45793.0,400.1345,400.1345,399.0317,399.2483,45793.0
2024-07-26 15:35:00,405.39,405.73,405.33,405.4,17101.0,399.1695,399.5043,399.1105,399.1794,17101.0
2024-07-26 15:40:00,405.5,406.05,405.49,406.05,26296.0,399.2779,399.8194,399.268,399.8194,26296.0
2024-07-26 15:45:00,406.01,406.24,405.88,406.14,86828.0,399.78,400.0065,399.652,399.908,86828.0
2024-07-26 15:50:00,406.16,406.34,405.41,405.43,55627.0,399.9277,400.105,399.1892,399.2089,55627.0
2024-07-26 15:55:00,405.44,406.14,405.16,406.02,240915.0,399.2188,399.908,398.9431,399.7899,240915.0
2024-07-29 09:30:00,406.93,407.0,404.93,404.93,285599.0,400.6859,400.7548,398.7166,398.7166,285599.0
2024-07-29 09:35:00,404.9,405.07,404.5,404.99,63649.0,398.6871,398.8545,398.2932,398.7757,63649.0
2024-07-29 09:40:00,404.8,405.24,404.8,405.16,45519.0,398.5886,399.0219,398.5886,398.9431,45519.0
2024-07-29 09:45:00,405.12,405.76,405.04,405.1,55386.0,398.9037,399.5339,398.8249,398.884,55386.0
2024-07-29 09:50:00,405.11,405.11,404.45,404.94,64334.0,398.8938,398.8938,398.244,398.7265,64334.0
2024-07-29 09:55:00,404.93,405.75,404.9,405.74,18823.0,398.7166,399.524,398.6871,399.5142,18823.0
2024-07-29 10:00:00,405.64,406.41,405.61,406.41,40657.0,399.4157,400.1739,399.3862,400.1739,40657.0
2024-07-29 10:05:00,406.29,406.32,405.77,406.04,40240.0,400.0557,400.0853,399.5437,399.8096,40240.0
2024-07-29 10:10:00,405.98,406.07,405.34,405.37,21855.0,399.7505,399.8391,399.1203,399.1499,21855.0
2024-07-29 10:15:00,405.47,405.79,405.17,405.27,33523.0,399.2483,399.5634,398.9529,399.0514,33523.0
2024-07-29 10:20:00,405.21,405.56,405.11,405.25,11231.0,398.9923,399.3369,398.8938,399.0317,11231.0
2024-07-29 10:25:00,405.2,405.23,404.77,404.77,18123.0,398.9825,399.012,398.5591,398.5591,18123.0
2024-07-29 10:30:00,404.76,404.76,404.01,404.04,22343.0,398.5492,398.5492,397.8107,397.8403,22343.0
2024-07-29 10:35:00,404.01,404.74,403.96,404.72,20753.0,397.8107,398.5295,397.7615,398.5098,20753.0
2024-07-29 10:40:00,404.69,404.93,404.52,404.85,18668.0,398.4803,398.7166,398.3129,398.6378,18668.0
2024-07-29 10:45:00,404.78,404.89,404.4,404.42,7402.0,398.5689,398.6772,398.1947,398.2144,7402.0
2024-07-29 10:50:00,404.44,404.83,404.38,404.66,10291.0,398.2341,398.6181,398.175,398.4508,10291.0
2024-07-29 10:55:00,404.6,405.21,404.6,404.87,17704.0,398.3917,398.9923,398.3917,398.6575,17704.0
2024-07-29 11:00:00,404.87,404.89,404.61,404.71,9935.0,398.6575,398.6772,398.4015,398.5,9935.0
2024-07-29 11:05:00,404.75,404.75,404.43,404.62,27664.0,398.5394,398.5394,398.2243,398.4114,27664.0
2024-07-29 11:10:00,404.66,404.85,404.53,404.85,15083.0,398.4508,398.6378,398.3227,398.6378,15083.0
2024-07-29 11:15:00,404.77,405.0,404.75,404.87,16923.0,398.5591,398.7855,398.5394,398.6575,16923.0
2024-07-29 11:20:00,404.91,405.21,404.86,405.09,11179.0,398.6969,398.9923,398.6477,398.8742,11179.0
2024-07-29 11:25:00,405.1,405.22,404.99,405.06,7500.0,398.884,399.0022,398.7757,398.8446,7500.0
2024-07-29 11:30:00,405.0,405.02,404.26,404.37,15511.0,398.7855,398.8052,398.0569,398.1652,15511.0
2024-07-29 11:35:00,404.42,404.74,404.23,404.7,13069.0,398.2144,398.5295,398.0273,398.4901,13069.0
2024-07-29 11:40:00,404.66,404.98,404.47,404.94,10935.0,398.4508,398.7658,398.2637,398.7265,10935.0
2024-07-29 11:45:00,404.95,405.67,404.85,405.67,6460.0,398.7363,399.4453,398.6378,399.4453,6460.0
2024-07-29 11:50:00,405.53,405.67,405.39,405.39,2972.0,399.3074,399.4453,399.1695,399.1695,2972.0
2024-07-29 11:55:00,405.61,406.0,405.61,405.87,6877.0,399.3862,399.7702,399.3862,399.6422,6877.0
2024-07-29 12:00:00,405.94,406.08,405.89,405.89,3100.0,399.7111,399.849,399.6619,399.6619,3100.0
2024-07-29 12:05:00,406.0,406.25,405.9,406.1,8470.0,399.7702,400.0164,399.6717,399.8687,8470.0
2024-07-29 12:10:00,406.17,406.47,405.99,406.41,11531.0,399.9376,400.233,399.7603,400.1739,11531.0
2024-07-29 12:15:00,406.4,406.5,406.24,406.39,14152.0,400.1641,400.2625,400.0065,400.1542,14152.0
2024-07-29 12:20:00,406.29,406.34,406.09,406.23,5424.0,400.0557,400.105,399.8588,399.9967,5424.0
2024-07-29 12:25:00,406.17,406.17,405.84,406.01,11415.0,399.9376,399.9376,399.6126,399.78,11415.0
2024-07-29 12:30:00,406.03,406.24,405.9,405.99,7026.0,399.7997,400.0065,399.6717,399.7603,7026.0
2024-07-29 12:35:00,406.03,406.1,405.9,405.92,4798.0,399.7997,399.8687,399.6717,399.6914,4798.0
2024-07-29 12:40:00,406.04,406.1,405.85,405.93,11010.0,399.8096,399.8687,399.6225,399.7013,11010.0
2024-07-29 12:45:00,406.0,406.03,405.96,406.0,4611.0,399.7702,399.7997,399.7308,399.7702,4611.0
2024-07-29 12:50:00,405.94,406.13,405.76,406.13,8439.0,399.7111,399.8982,399.5339,399.8982,8439.0
2024-07-29 12:55:00,406.06,406.16,405.8,405.8,6892.0,399.8293,399.9277,399.5733,399.5733,6892.0
2024-07-29 13:00:00,405.9,406.0,405.8,405.89,2897.0,399.6717,399.7702,399.5733,399.6619,2897.0
2024-07-29 13:05:00,405.97,406.04,405.88,405.98,5254.0,399.7406,399.8096,399.652,399.7505,5254.0
2024-07-29 13:10:00,406.09,406.51,406.08,406.3,6282.0,399.8588,400.2724,399.849,400.0656,6282.0
2024-07-29 13:15:00,406.37,406.42,405.96,406.33,36669.0,400.1345,400.1837,399.7308,400.0951,36669.0
2024-07-29 13:20:00,406.17,406.25,406.1,406.1,960.0,399.9376,400.0164,399.8687,399.8687,960.0
2024-07-29 13:25:00,406.06,406.1,405.74,405.74,9785.0,399.8293,399.8687,399.5142,399.5142,9785.0
2024-07-29 13:30:00,405.76,405.76,405.52,405.74,8807.0,399.5339,399.5339,399.2976,399.5142,8807.0
2024-07-29 13:35:00,405.65,405.75,405.47,405.75,6106.0,399.4256,399.524,399.2483,399.524,6106.0
2024-07-29 13:40:00,405.8,405.91,405.69,405.75,28568.0,399.5733,399.6816,399.4649,399.524,28568.0
2024-07-29 13:45:00,405.77,405.94,405.67,405.76,6366.0,399.5437,399.7111,399.4453,399.5339,6366.0
2024-07-29 13:50:00,405.72,405.92,405.71,405.8,8590.0,399.4945,399.6914,399.4846,399.5733,8590.0
2024-07-29 13:55:00,405.81,405.95,405.75,405.9,5806.0,399.5831,399.721,399.524,399.6717,5806.0
2024-07-29 14:00:00,405.72,405.82,405.65,405.82,2435.0,399.4945,399.593,399.4256,399.593,2435.0
2024-07-29 14:05:00,405.85,406.05,405.74,405.74,8007.0,399.6225,399.8194,399.5142,399.5142,8007.0
2024-07-29 14:10:00,405.88,405.96,405.77,405.9,6771.0,399.652,399.7308,399.5437,399.6717,6771.0
2024-07-29 14:15:00,405.87,405.87,405.56,405.85,15791.0,399.6422,399.6422,399.3369,399.6225,15791.0
2024-07-29 14:20:00,405.79,405.95,405.71,405.82,7796.0,399.5634,399.721,399.4846,399.593,7796.0
2024-07-29 14:25:00,405.88,405.89,405.74,405.8,9713.0,399.652,399.6619,399.5142,399.5733,9713.0
2024-07-29 14:30:00,405.72,405.77,405.45,405.58,16130.0,399.4945,399.5437,399.2286,399.3566,16130.0
2024-07-29 14:35:00,405.67,405.67,405.45,405.47,5402.0,399.4453,399.4453,399.2286,399.2483,5402.0
2024-07-29 14:40:00,405.51,405.84,405.49,405.67,23577.0,399.2877,399.6126,399.268,399.4453,23577.0
2024-07-29 14:45:00,405.7,405.79,405.51,405.66,12909.0,399.4748,399.5634,399.2877,399.4354,12909.0
2024-07-29 14:50:00,405.66,405.66,405.5,405.55,6495.0,399.4354,399.4354,399.2779,399.3271,6495.0
2024-07-29 14:55:00,405.59,405.93,405.59,405.85,16748.0,399.3665,399.7013,399.3665,399.6225,16748.0
2024-07-29 15:00:00,405.83,406.04,405.67,406.04,15855.0,399.6028,399.8096,399.4453,399.8096,15855.0
2024-07-29 15:05:00,406.02,406.06,405.75,405.78,5758.0,399.7899,399.8293,399.524,399.5536,5758.0
2024-07-29 15:10:00,405.8,405.95,405.8,405.88,5545.0,399.5733,399.721,399.5733,399.652,5545.0
2024-07-29 15:15:00,405.87,405.92,405.7,405.87,7894.0,399.6422,399.6914,399.4748,399.6422,7894.0
2024-07-29 15:20:00,405.81,406.02,405.8,405.92,13380.0,399.5831,399.7899,399.5733,399.6914,13380.0
2024-07-29 15:25:00,405.86,405.98,405.76,405.88,12816.0,399.6323,399.7505,399.5339,399.652,12816.0
2024-07-29 15:30:00,405.92,406.01,405.84,405.95,27718.0,399.6914,399.78,399.6126,399.721,27718.0
2024-07-29 15:35:00,405.95,406.22,405.92,406.18,17095.0,399.721,399.9868,399.6914,399.9474,17095.0
2024-07-29 15:40:00,406.13,406.39,406.12,406.29,35300.0,399.8982,400.1542,399.8883,400.0557,35300.0
2024-07-29 15:45:00,406.3,406.37,406.1,406.18,13752.0,400.0656,400.1345,399.8687,399.9474,13752.0
2024-07-29 15:50:00,406.18,406.35,405.74,405.82,30818.0,399.9474,400.1148,399.5142,399.593,30818.0
2024-07-29 15:55:00,405.77,405.85,405.3,405.5,46303.0,399.5437,399.6225,399.0809,399.2779,46303.0
2024-07-30 09:30:00,405.87,407.16,405.8,406.63,172560.0,399.6422,400.9124,399.5733,400.3905,172560.0
2024-07-30 09:35:00,406.66,407.09,406.27,406.94,89682.0,400.4201,400.8435,400.036,400.6958,89682.0
2024-07-30 09:40:00,407.05,407.26,406.75,407.14,67440.0,400.8041,401.0109,400.5087,400.8927,67440.0
2024-07-30 09:45:00,407.19,407.56,407.04,407.25,28609.0,400.9419,401.3063,400.7942,401.001,28609.0
2024-07-30 09:50:00,407.29,407.46,407.04,407.34,41839.0,401.0404,401.2078,400.7942,401.0896,41839.0
2024-07-30 09:55:00,407.35,407.73,406.95,407.69,39042.0,401.0995,401.4736,400.7056,401.4343,39042.0
2024-07-30 10:00:00,407.61,407.78,406.88,406.93,67891.0,401.3555,401.5229,400.6367,400.6859,67891.0
2024-07-30 10:05:00,406.89,407.35,406.82,406.83,21717.0,400.6465,401.0995,400.5776,400.5875,21717.0
2024-07-30 10:10:00,406.92,406.92,406.5,406.6,50490.0,400.6761,400.6761,400.2625,400.361,50490.0
2024-07-30 10:15:00,406.57,406.72,406.17,406.44,20855.0,400.3314,400.4791,399.9376,400.2034,20855.0
2024-07-30 10:20:00,406.46,406.66,406.3,406.6,19881.0,400.2231,400.4201,400.0656,400.361,19881.0
2024-07-30 10:25:00,406.61,407.01,406.45,406.87,12812.0,400.3708,400.7647,400.2133,400.6268,12812.0
2024-07-30 10:30:00,406.78,407.04,406.63,406.92,12096.0,400.5382,400.7942,400.3905,400.6761,12096.0
2024-07-30 10:35:00,406.97,407.03,406.54,407.0,16447.0,400.7253,400.7844,400.3019,400.7548,16447.0
2024-07-30 10:40:00,406.88,406.97,406.67,406.97,27356.0,400.6367,400.7253,400.4299,400.7253,27356.0
2024-07-30 10:45:00,407.06,407.2,406.87,407.18,9079.0,400.8139,400.9518,400.6268,400.9321,9079.0
2024-07-30 10:50:00,407.24,407.49,407.14,407.23,18609.0,400.9912,401.2373,400.8927,400.9813,18609.0
2024-07-30 10:55:00,407.23,407.3,406.74,406.81,14694.0,400.9813,401.0502,400.4988,400.5678,14694.0
2024-07-30 11:00:00,406.87,406.93,405.84,405.92,66060.0,400.6268,400.6859,399.6126,399.6914,66060.0
2024-07-30 11:05:00,405.89,405.89,405.52,405.73,43642.0,399.6619,399.6619,399.2976,399.5043,43642.0
2024-07-30 11:10:00,405.69,406.27,405.67,406.13,31379.0,399.4649,400.036,399.4453,399.8982,31379.0
2024-07-30 11:15:00,406.25,406.58,406.18,406.58,29791.0,400.0164,400.3413,399.9474,400.3413,29791.0
2024-07-30 11:20:00,406.61,406.77,406.26,406.5,19524.0,400.3708,400.5284,400.0262,400.2625,19524.0
2024-07-30 11:25:00,406.54,406.59,406.02,406.02,5945.0,400.3019,400.3511,399.7899,399.7899,5945.0
2024-07-30 11:30:00,406.03,406.27,405.98,406.1,9199.0,399.7997,400.036,399.7505,399.8687,9199.0
2024-07-30 11:35:00,406.02,406.29,405.85,405.91,9259.0,399.7899,400.0557,399.6225,399.6816,9259.0
2024-07-30 11:40:00,406.02,406.02,405.7,405.84,10062.0,399.7899,399.7899,399.4748,399.6126,10062.0
2024-07-30 11:45:00,405.62,405.92,405.56,405.77,6988.0,399.396,399.6914,399.3369,399.5437,6988.0
2024-07-30 11:50:00,405.74,405.82,405.5,405.5,8003.0,399.5142,399.593,399.2779,399.2779,8003.0
2024-07-30 11:55:00,405.51,405.7,405.49,405.7,6704.0,399.2877,399.4748,399.268,399.4748,6704.0
2024-07-30 12:00:00,405.67,406.06,405.4,405.5,23770.0,399.4453,399.8293,399.1794,399.2779,23770.0
2024-07-30 12:05:00,405.46,405.96,405.43,405.9,10003.0,399.2385,399.7308,399.2089,399.6717,10003.0
2024-07-30 12:10:00,406.0,406.0,405.75,405.98,18600.0,399.7702,399.7702,399.524,399.7505,18600.0
2024-07-30 12:15:00,405.95,405.98,405.69,405.95,10403.0,399.721,399.7505,399.4649,399.721,10403.0
2024-07-30 12:20:00,406.01,406.01,405.66,405.8,5922.0,399.78,399.78,399.4354,399.5733,5922.0
2024-07-30 12:25:00,405.84,406.3,405.84,406.29,9764.0,399.6126,400.0656,399.6126,400.0557,9764.0
2024-07-30 12:30:00,406.25,406.34,406.04,406.13,10642.0,400.0164,400.105,399.8096,399.8982,10642.0
2024-07-30 12:35:00,406.19,406.63,406.19,406.58,20365.0,399.9573,400.3905,399.9573,400.3413,20365.0
2024-07-30 12:40:00,406.55,406.72,406.44,406.49,11855.0,400.3117,400.4791,400.2034,400.2527,11855.0
2024-07-30 12:45:00,406.49,406.56,406.4,406.42,11098.0,400.2527,400.3216,400.1641,400.1837,11098.0
2024-07-30 12:50:00,406.39,406.55,405.81,405.81,25304.0,400.1542,400.3117,399.5831,399.5831,25304.0
2024-07-30 12:55:00,405.89,406.15,405.68,405.71,35079.0,399.6619,399.9179,399.4551,399.4846,35079.0
2024-07-30 13:00:00,405.76,405.78,405.28,405.62,44757.0,399.5339,399.5536,399.0612,399.396,44757.0
2024-07-30 13:05:00,405.48,405.86,405.48,405.78,6220.0,399.2582,399.6323,399.2582,399.5536,6220.0
2024-07-30 13:10:00,405.87,405.89,405.59,405.78,7306.0,399.6422,399.6619,399.3665,399.5536,7306.0
2024-07-30 13:15:00,405.73,405.94,405.6,405.86,8587.0,399.5043,399.7111,399.3763,399.6323,8587.0
2024-07-30 13:20:00,405.86,406.34,405.86,406.21,26137.0,399.6323,400.105,399.6323,399.977,26137.0
2024-07-30 13:25:00,406.2,406.21,405.77,405.96,4747.0,399.9671,399.977,399.5437,399.7308,4747.0
2024-07-30 13:30:00,405.96,406.25,405.83,406.25,7575.0,399.7308,400.0164,399.6028,400.0164,7575.0
2024-07-30 13:35:00,406.19,406.68,406.09,406.49,30517.0,399.9573,400.4398,399.8588,400.2527,30517.0
2024-07-30 13:40:00,406.46,406.52,406.3,406.44,11636.0,400.2231,400.2822,400.0656,400.2034,11636.0
2024-07-30 13:45:00,406.49,406.61,406.28,406.58,8761.0,400.2527,400.3708,400.0459,400.3413,8761.0
2024-07-30 13:50:00,406.55,406.64,406.47,406.56,6526.0,400.3117,400.4004,400.233,400.3216,6526.0
2024-07-30 13:55:00,406.53,406.7,406.49,406.64,6304.0,400.2921,400.4594,400.2527,400.4004,6304.0
2024-07-30 14:00:00,406.64,406.83,406.57,406.78,6217.0,400.4004,400.5875,400.3314,400.5382,6217.0
2024-07-30 14:05:00,406.86,407.21,406.86,407.13,10304.0,400.617,400.9616,400.617,400.8828,10304.0
2024-07-30 14:10:00,407.14,407.29,407.04,407.2,10801.0,400.8927,401.0404,400.7942,400.9518,10801.0
2024-07-30 14:15:00,407.25,407.59,407.25,407.51,29689.0,401.001,401.3358,401.001,401.257,29689.0
2024-07-30 14:20:00,407.47,407.7,407.26,407.37,21508.0,401.2176,401.4441,401.0109,401.1192,21508.0
2024-07-30 14:25:00,407.35,407.35,406.89,407.03,10563.0,401.0995,401.0995,400.6465,400.7844,10563.0
2024-07-30 14:30:00,407.04,407.09,406.81,406.85,7732.0,400.7942,400.8435,400.5678,400.6071,7732.0
2024-07-30 14:35:00,406.85,407.07,406.85,407.04,11696.0,400.6071,400.8238,400.6071,400.7942,11696.0
2024-07-30 14:40:00,407.04,407.12,406.88,406.91,10792.0,400.7942,400.873,400.6367,400.6662,10792.0
2024-07-30 14:45:00,406.96,406.96,406.48,406.54,12589.0,400.7155,400.7155,400.2428,400.3019,12589.0
2024-07-30 14:50:00,406.58,406.63,406.46,406.54,7718.0,400.3413,400.3905,400.2231,400.3019,7718.0
2024-07-30 14:55:00,406.6,406.69,406.41,406.69,3281.0,400.361,400.4496,400.1739,400.4496,3281.0
2024-07-30 15:00:00,406.72,406.75,406.34,406.52,19091.0,400.4791,400.5087,400.105,400.2822,19091.0
2024-07-30 15:05:00,406.51,406.66,406.51,406.6,9125.0,400.2724,400.4201,400.2724,400.361,9125.0
2024-07-30 15:10:00,406.56,406.69,406.49,406.55,10454.0,400.3216,400.4496,400.2527,400.3117,10454.0
2024-07-30 15:15:00,406.61,406.92,406.61,406.81,12135.0,400.3708,400.6761,400.3708,400.5678,12135.0
2024-07-30 15:20:00,406.95,406.98,406.76,406.94,6070.0,400.7056,400.7352,400.5185,400.6958,6070.0
2024-07-30 15:25:00,407.0,407.01,406.81,406.92,5338.0,400.7548,400.7647,400.5678,400.6761,5338.0
2024-07-30 15:30:00,406.89,406.92,406.73,406.89,7261.0,400.6465,400.6761,400.489,400.6465,7261.0
2024-07-30 15:35:00,407.0,407.04,406.86,406.96,8823.0,400.7548,400.7942,400.617,400.7155,8823.0
2024-07-30 15:40:00,406.96,407.4,406.96,407.39,14770.0,400.7155,401.1487,400.7155,401.1389,14770.0
2024-07-30 15:45:00,407.48,408.59,407.38,408.42,50956.0,401.2275,402.3204,401.129,402.1531,50956.0
2024-07-30 15:50:00,408.37,408.72,408.1,408.29,68288.0,402.1038,402.4485,401.838,402.0251,68288.0
2024-07-30 15:55:00,408.26,408.34,407.28,407.37,213325.0,401.9955,402.0743,401.0305,401.1192,213325.0
2024-07-31 09:30:00,407.46,408.25,407.03,407.84,335123.0,401.2078,401.9857,400.7844,401.582,335123.0
2024-07-31 09:35:00,407.84,408.09,407.43,407.79,104591.0,401.582,401.8281,401.1782,401.5327,104591.0
2024-07-31 09:40:00,407.78,407.79,407.1,407.49,79450.0,401.5229,401.5327,400.8533,401.2373,79450.0
2024-07-31 09:45:00,407.54,407.68,407.07,407.41,54054.0,401.2866,401.4244,400.8238,401.1586,54054.0
2024-07-31 09:50:00,407.37,407.53,406.97,407.06,43848.0,401.1192,401.2767,400.7253,400.8139,43848.0
2024-07-31 09:55:00,407.06,407.09,406.49,407.02,52908.0,400.8139,400.8435,400.2527,400.7745,52908.0
2024-07-31 10:00:00,407.08,407.32,406.89,407.11,44352.0,400.8336,401.0699,400.6465,400.8632,44352.0
2024-07-31 10:05:00,407.11,407.49,406.79,407.14,45701.0,400.8632,401.2373,400.5481,400.8927,45701.0
2024-07-31 10:10:00,407.18,408.22,407.1,408.06,39186.0,400.9321,401.9561,400.8533,401.7986,39186.0
2024-07-31 10:15:00,408.06,408.78,408.06,408.56,46340.0,401.7986,402.5075,401.7986,402.2909,46340.0
2024-07-31 10:20:00,408.55,408.73,408.31,408.54,40678.0,402.2811,402.4583,402.0447,402.2712,40678.0
2024-07-31 10:25:00,408.46,408.66,408.31,408.65,17011.0,402.1924,402.3894,402.0447,402.3795,17011.0
2024-07-31 10:30:00,408.7,409.3,408.68,409.3,40152.0,402.4288,403.0196,402.4091,403.0196,40152.0
2024-07-31 10:35:00,409.31,409.37,408.97,409.1,41893.0,403.0294,403.0885,402.6946,402.8226,41893.0
2024-07-31 10:40:00,409.15,409.4,409.01,409.16,27826.0,402.8719,403.118,402.734,402.8817,27826.0
2024-07-31 10:45:00,409.27,409.42,409.17,409.24,34596.0,402.99,403.1377,402.8915,402.9605,34596.0
2024-07-31 10:50:00,409.21,409.27,408.23,408.3,43116.0,402.9309,402.99,401.966,402.0349,43116.0
2024-07-31 10:55:00,408.32,408.95,408.27,408.88,13304.0,402.0546,402.6749,402.0054,402.606,13304.0
2024-07-31 11:00:00,408.93,409.33,408.78,409.18,22114.0,402.6552,403.0491,402.5075,402.9014,22114.0
2024-07-31 11:05:00,409.19,409.66,409.11,409.49,31422.0,402.9112,403.374,402.8325,403.2066,31422.0
2024-07-31 11:10:00,409.45,409.54,409.18,409.54,43850.0,403.1673,403.2559,402.9014,403.2559,43850.0
2024-07-31 11:15:00,409.51,409.54,409.1,409.26,18303.0,403.2263,403.2559,402.8226,402.9802,18303.0
2024-07-31 11:20:00,409.22,409.76,409.22,409.76,17257.0,402.9408,403.4725,402.9408,403.4725,17257.0
2024-07-31 11:25:00,409.71,409.84,409.44,409.56,25231.0,403.4233,403.5513,403.1574,403.2756,25231.0
2024-07-31 11:30:00,409.55,409.95,409.54,409.65,45508.0,403.2657,403.6596,403.2559,403.3642,45508.0
2024-07-31 11:35:00,409.65,409.9,409.44,409.83,31877.0,403.3642,403.6103,403.1574,403.5414,31877.0
2024-07-31 11:40:00,409.85,410.03,409.67,409.98,42822.0,403.5611,403.7384,403.3839,403.6891,42822.0
2024-07-31 11:45:00,409.95,410.02,409.67,409.67,25017.0,403.6596,403.7285,403.3839,403.3839,25017.0
2024-07-31 11:50:00,409.67,409.78,409.35,409.53,30346.0,403.3839,403.4922,403.0688,403.246,30346.0
2024-07-31 11:55:00,409.5,409.76,409.4,409.65,19008.0,403.2165,403.4725,403.118,403.3642,19008.0
2024-07-31 12:00:00,409.69,410.03,409.68,409.71,11468.0,403.4036,403.7384,403.3937,403.4233,11468.0
2024-07-31 12:05:00,409.65,409.77,409.52,409.74,42492.0,403.3642,403.4823,403.2362,403.4528,42492.0
2024-07-31 12:10:00,409.74,409.87,409.58,409.77,31282.0,403.4528,403.5808,403.2953,403.4823,31282.0
2024-07-31 12:15:00,409.7,409.7,409.61,409.69,3817.0,403.4134,403.4134,403.3248,403.4036,3817.0
2024-07-31 12:20:00,409.67,409.95,409.66,409.83,25483.0,403.3839,403.6596,403.374,403.5414,25483.0
2024-07-31 12:25:00,409.85,409.9,409.66,409.88,18813.0,403.5611,403.6103,403.374,403.5907,18813.0
2024-07-31 12:30:00,409.89,410.17,409.87,410.11,28622.0,403.6005,403.8762,403.5808,403.8171,28622.0
2024-07-31 12:35:00,410.1,410.15,409.99,410.08,47488.0,403.8073,403.8565,403.699,403.7876,47488.0
2024-07-31 12:40:00,410.07,410.2,409.98,410.2,19929.0,403.7777,403.9057,403.6891,403.9057,19929.0
2024-07-31 12:45:00,410.2,410.38,410.18,410.37,30607.0,403.9057,404.083,403.886,404.0731,30607.0
2024-07-31 12:50:00,410.36,410.45,410.13,410.24,20888.0,404.0633,404.1519,403.8368,403.9451,20888.0
2024-07-31 12:55:00,410.24,410.27,409.9,409.95,75404.0,403.9451,403.9747,403.6103,403.6596,75404.0
2024-07-31 13:00:00,409.88,410.3,409.83,410.28,20634.0,403.5907,404.0042,403.5414,403.9845,20634.0
2024-07-31 13:05:00,410.27,410.49,410.22,410.27,41902.0,403.9747,404.1913,403.9254,403.9747,41902.0
2024-07-31 13:10:00,410.25,410.51,410.2,410.28,33863.0,403.955,404.211,403.9057,403.9845,33863.0
2024-07-31 13:15:00,410.27,410.35,409.96,410.13,36462.0,403.9747,404.0534,403.6694,403.8368,36462.0
2024-07-31 13:20:00,410.13,410.24,410.03,410.18,14577.0,403.8368,403.9451,403.7384,403.886,14577.0
2024-07-31 13:25:00,410.01,410.04,409.78,409.96,9916.0,403.7187,403.7482,403.4922,403.6694,9916.0
2024-07-31 13:30:00,409.89,409.89,409.21,409.34,14537.0,403.6005,403.6005,402.9309,403.0589,14537.0
2024-07-31 13:35:00,409.43,409.48,409.27,409.3,8385.0,403.1476,403.1968,402.99,403.0196,8385.0
2024-07-31 13:40:00,409.39,409.5,409.04,409.47,17033.0,403.1082,403.2165,402.7635,403.1869,17033.0
2024-07-31 13:45:00,409.42,409.68,409.39,409.57,13453.0,403.1377,403.3937,403.1082,403.2854,13453.0
2024-07-31 13:50:00,409.66,410.36,409.66,410.33,20493.0,403.374,404.0633,403.374,404.0337,20493.0
2024-07-31 13:55:00,410.31,410.38,409.84,410.08,35468.0,404.0141,404.083,403.5513,403.7876,35468.0
2024-07-31 14:00:00,410.09,410.25,409.55,410.17,44284.0,403.7974,403.955,403.2657,403.8762,44284.0
2024-07-31 14:05:00,410.17,410.5,410.0,410.14,23816.0,403.8762,404.2011,403.7088,403.8467,23816.0
2024-07-31 14:10:00,410.19,410.57,410.15,410.51,23413.0,403.8959,404.2701,403.8565,404.211,23413.0
2024-07-31 14:15:00,410.59,410.74,410.28,410.61,16326.0,404.2898,404.4375,403.9845,404.3095,16326.0
2024-07-31 14:20:00,410.52,410.75,410.33,410.49,17750.0,404.2208,404.4473,404.0337,404.1913,17750.0
2024-07-31 14:25:00,410.48,410.52,410.31,410.38,31545.0,404.1814,404.2208,404.0141,404.083,31545.0
2024-07-31 14:30:00,410.38,411.19,410.37,410.94,118634.0,404.083,404.8806,404.0731,404.6344,118634.0
2024-07-31 14:35:00,410.94,410.95,410.25,410.68,40173.0,404.6344,404.6442,403.955,404.3784,40173.0
2024-07-31 14:40:00,410.67,411.38,410.63,411.32,162297.0,404.3685,405.0676,404.3291,405.0086,162297.0
2024-07-31 14:45:00,411.32,411.85,411.14,411.78,70928.0,405.0086,405.5304,404.8313,405.4615,70928.0
2024-07-31 14:50:00,411.79,411.98,411.53,411.73,68603.0,405.4713,405.6584,405.2153,405.4123,68603.0
2024-07-31 14:55:00,411.74,412.01,411.51,411.8,49706.0,405.4221,405.688,405.1956,405.4812,49706.0
2024-07-31 15:00:00,411.81,412.0,411.35,411.4,65103.0,405.491,405.6781,405.0381,405.0873,65103.0
2024-07-31 15:05:00,411.35,411.63,410.84,410.87,136063.0,405.0381,405.3138,404.5359,404.5655,136063.0
2024-07-31 15:10:00,410.9,411.12,410.53,410.57,49119.0,404.595,404.8116,404.2307,404.2701,49119.0
2024-07-31 15:15:00,410.59,410.99,409.47,409.53,66514.0,404.2898,404.6836,403.1869,403.246,66514.0
2024-07-31 15:20:00,409.47,410.0,409.02,409.02,53349.0,403.1869,403.7088,402.7438,402.7438,53349.0
2024-07-31 15:25:00,409.08,409.15,408.33,408.56,39069.0,402.8029,402.8719,402.0644,402.2909,39069.0
2024-07-31 15:30:00,408.61,408.8,408.14,408.65,52760.0,402.3401,402.5272,401.8774,402.3795,52760.0
2024-07-31 15:35:00,408.77,409.33,408.77,409.13,66416.0,402.4977,403.0491,402.4977,402.8522,66416.0
2024-07-31 15:40:00,409.14,410.02,409.14,409.92,40872.0,402.862,403.7285,402.862,403.63,40872.0
2024-07-31 15:45:00,409.88,410.13,409.32,409.7,59844.0,403.5907,403.8368,403.0392,403.4134,59844.0
2024-07-31 15:50:00,409.69,410.01,408.33,408.86,188072.0,403.4036,403.7187,402.0644,402.5863,188072.0
2024-07-31 15:55:00,408.85,409.12,408.41,408.48,307465.0,402.5765,402.8423,402.1432,402.2121,307465.0
2024-08-01 09:30:00,409.68,410.93,409.62,410.24,274299.0,403.3937,404.6245,403.3346,403.9451,274299.0
2024-08-01 09:35:00,410.27,410.91,410.13,410.3,63622.0,403.9747,404.6048,403.8368,404.0042,63622.0
2024-08-01 09:40:00,410.31,410.36,409.69,409.94,43404.0,404.0141,404.0633,403.4036,403.6497,43404.0
2024-08-01 09:45:00,409.9,410.03,409.07,409.07,44442.0,403.6103,403.7384,402.7931,402.7931,44442.0
2024-08-01 09:50:00,409.08,409.18,408.42,408.42,67981.0,402.8029,402.9014,402.1531,402.1531,67981.0
2024-08-01 09:55:00,408.39,408.65,408.31,408.56,67473.0,402.1235,402.3795,402.0447,402.2909,67473.0
2024-08-01 10:00:00,408.48,408.58,407.78,408.21,92327.0,402.2121,402.3106,401.5229,401.9463,92327.0
2024-08-01 10:05:00,408.15,408.26,407.2,407.2,65273.0,401.8872,401.9955,400.9518,400.9518,65273.0
2024-08-01 10:10:00,407.17,407.34,406.88,407.01,150769.0,400.9222,401.0896,400.6367,400.7647,150769.0
2024-08-01 10:15:00,406.93,407.1,406.74,406.85,28357.0,400.6859,400.8533,400.4988,400.6071,28357.0
2024-08-01 10:20:00,406.95,407.05,406.27,406.48,71453.0,400.7056,400.8041,400.036,400.2428,71453.0
2024-08-01 10:25:00,406.45,406.59,405.94,405.94,44135.0,400.2133,400.3511,399.7111,399.7111,44135.0
2024-08-01 10:30:00,405.95,406.17,405.36,405.93,48186.0,399.721,399.9376,399.14,399.7013,48186.0
2024-08-01 10:35:00,405.86,405.86,405.21,405.49,56601.0,399.6323,399.6323,398.9923,399.268,56601.0
2024-08-01 10:40:00,405.5,405.58,405.13,405.14,43778.0,399.2779,399.3566,398.9135,398.9234,43778.0
2024-08-01 10:45:00,405.16,405.46,404.72,404.72,87488.0,398.9431,399.2385,398.5098,398.5098,87488.0
2024-08-01 10:50:00,404.57,405.05,404.57,404.89,60704.0,398.3621,398.8348,398.3621,398.6772,60704.0
2024-08-01 10:55:00,404.85,405.34,404.74,404.78,116194.0,398.6378,399.1203,398.5295,398.5689,116194.0
2024-08-01 11:00:00,404.78,404.88,404.19,404.19,51335.0,398.5689,398.6674,397.988,397.988,51335.0
2024-08-01 11:05:00,404.22,404.4,404.04,404.32,46909.0,398.0175,398.1947,397.8403,398.116,46909.0
2024-08-01 11:10:00,404.31,404.33,403.66,403.68,46448.0,398.1061,398.1258,397.4661,397.4858,46448.0
2024-08-01 11:15:00,403.71,404.19,403.66,404.02,52195.0,397.5153,397.988,397.4661,397.8206,52195.0
2024-08-01 11:20:00,403.93,403.95,403.22,403.55,106479.0,397.732,397.7516,397.0328,397.3578,106479.0
2024-08-01 11:25:00,403.52,403.81,403.2,403.29,36553.0,397.3282,397.6138,397.0132,397.1018,36553.0
2024-08-01 11:30:00,403.28,403.69,403.21,403.29,49120.0,397.0919,397.4956,397.023,397.1018,49120.0
2024-08-01 11:35:00,403.25,403.37,403.07,403.26,62267.0,397.0624,397.1805,396.8851,397.0722,62267.0
2024-08-01 11:40:00,403.24,403.51,403.16,403.26,58927.0,397.0525,397.3184,396.9738,397.0722,58927.0
2024-08-01 11:45:00,403.21,403.26,402.83,402.95,42831.0,397.023,397.0722,396.6488,396.767,42831.0
2024-08-01 11:50:00,402.94,403.29,402.88,403.22,42599.0,396.7571,397.1018,396.6981,397.0328,42599.0
2024-08-01 11:55:00,403.25,403.44,403.05,403.15,37868.0,397.0624,397.2495,396.8655,396.9639,37868.0
2024-08-01 12:00:00,403.04,403.59,402.97,403.56,22347.0,396.8556,397.3972,396.7867,397.3676,22347.0
2024-08-01 12:05:00,403.49,403.94,403.44,403.86,46393.0,397.2987,397.7418,397.2495,397.663,46393.0
2024-08-01 12:10:00,403.81,403.9,403.37,403.72,27239.0,397.6138,397.7024,397.1805,397.5252,27239.0
2024-08-01 12:15:00,403.75,404.31,403.75,404.09,26518.0,397.5547,398.1061,397.5547,397.8895,26518.0
2024-08-01 12:20:00,404.12,404.14,403.27,403.34,21519.0,397.919,397.9387,397.0821,397.151,21519.0
2024-08-01 12:25:00,403.31,403.84,403.31,403.82,19664.0,397.1215,397.6433,397.1215,397.6236,19664.0
2024-08-01 12:30:00,403.77,403.77,403.41,403.42,8100.0,397.5744,397.5744,397.2199,397.2298,8100.0
2024-08-01 12:35:00,403.44,403.49,403.07,403.1,24556.0,397.2495,397.2987,396.8851,396.9147,24556.0
2024-08-01 12:40:00,403.07,403.1,402.7,402.89,21793.0,396.8851,396.9147,396.5208,396.7079,21793.0
2024-08-01 12:45:00,402.87,403.23,402.87,403.0,21883.0,396.6882,397.0427,396.6882,396.8162,21883.0
2024-08-01 12:50:00,403.02,403.3,402.66,403.23,20968.0,396.8359,397.1116,396.4814,397.0427,20968.0
2024-08-01 12:55:00,403.24,403.31,402.93,402.97,18569.0,397.0525,397.1215,396.7473,396.7867,18569.0
2024-08-01 13:00:00,403.01,403.16,402.88,403.01,7460.0,396.8261,396.9738,396.6981,396.8261,7460.0
2024-08-01 13:05:00,403.0,403.0,402.48,402.65,27811.0,396.8162,396.8162,396.3042,396.4716,27811.0
2024-08-01 13:10:00,402.54,402.96,402.46,402.51,13273.0,396.3633,396.7768,396.2845,396.3337,13273.0
2024-08-01 13:15:00,402.56,402.72,402.27,402.32,24059.0,396.383,396.5405,396.0974,396.1467,24059.0
2024-08-01 13:20:00,402.27,402.5,402.2,402.47,12956.0,396.0974,396.3239,396.0285,396.2944,12956.0
2024-08-01 13:25:00,402.49,402.73,402.35,402.49,25535.0,396.314,396.5504,396.1762,396.314,25535.0
2024-08-01 13:30:00,402.47,402.47,402.12,402.17,19577.0,396.2944,396.2944,395.9497,395.999,19577.0
2024-08-01 13:35:00,402.17,402.38,402.01,402.17,32327.0,395.999,396.2057,395.8414,395.999,32327.0
2024-08-01 13:40:00,402.19,402.28,401.89,402.16,24586.0,396.0187,396.1073,395.7233,395.9891,24586.0
2024-08-01 13:45:00,402.15,402.19,401.63,401.7,39027.0,395.9793,396.0187,395.4672,395.5362,39027.0
2024-08-01 13:50:00,401.67,402.26,401.59,402.26,31952.0,395.5066,396.0876,395.4279,396.0876,31952.0
2024-08-01 13:55:00,402.27,402.55,401.81,402.55,39408.0,396.0974,396.3731,395.6445,396.3731,39408.0
2024-08-01 14:00:00,402.6,402.67,401.82,401.88,17332.0,396.4224,396.4913,395.6543,395.7134,17332.0
2024-08-01 14:05:00,401.84,402.26,401.8,401.9,13285.0,395.674,396.0876,395.6346,395.7331,13285.0
2024-08-01 14:10:00,401.83,401.93,401.62,401.78,28755.0,395.6642,395.7626,395.4574,395.6149,28755.0
2024-08-01 14:15:00,401.79,401.88,401.58,401.66,24676.0,395.6248,395.7134,395.418,395.4968,24676.0
2024-08-01 14:20:00,401.71,402.1,401.71,401.76,19706.0,395.546,395.93,395.546,395.5952,19706.0
2024-08-01 14:25:00,401.76,401.77,401.16,401.34,32385.0,395.5952,395.6051,395.0045,395.1817,32385.0
2024-08-01 14:30:00,401.33,401.44,401.19,401.32,19916.0,395.1718,395.2802,395.034,395.162,19916.0
2024-08-01 14:35:00,401.32,401.56,401.2,401.4,20516.0,395.162,395.3983,395.0438,395.2408,20516.0
2024-08-01 14:40:00,401.39,401.6,400.98,401.03,37116.0,395.2309,395.4377,394.8272,394.8765,37116.0
2024-08-01 14:45:00,401.02,401.27,400.96,401.06,60278.0,394.8666,395.1128,394.8075,394.906,60278.0
2024-08-01 14:50:00,401.15,401.58,400.99,401.23,24262.0,394.9946,395.418,394.8371,395.0734,24262.0
2024-08-01 14:55:00,401.22,401.66,401.18,401.56,31513.0,395.0635,395.4968,395.0241,395.3983,31513.0
2024-08-01 15:00:00,401.53,401.65,401.25,401.55,24011.0,395.3688,395.4869,395.0931,395.3885,24011.0
2024-08-01 15:05:00,401.58,401.65,401.22,401.63,31601.0,395.418,395.4869,395.0635,395.4672,31601.0
2024-08-01 15:10:00,401.65,401.92,401.47,401.74,38685.0,395.4869,395.7528,395.3097,395.5756,38685.0
2024-08-01 15:15:00,401.71,401.85,401.46,401.81,25073.0,395.546,395.6839,395.2999,395.6445,25073.0
2024-08-01 15:20:00,401.83,401.92,401.68,401.8,25473.0,395.6642,395.7528,395.5165,395.6346,25473.0
2024-08-01 15:25:00,401.82,402.21,401.81,402.08,60350.0,395.6543,396.0383,395.6445,395.9103,60350.0
2024-08-01 15:30:00,402.09,402.47,402.03,402.04,89390.0,395.9202,396.2944,395.8611,395.871,89390.0
2024-08-01 15:35:00,402.13,402.6,402.11,402.49,57346.0,395.9596,396.4224,395.9399,396.314,57346.0
2024-08-01 15:40:00,402.51,402.53,402.0,402.05,37872.0,396.3337,396.3534,395.8316,395.8808,37872.0
2024-08-01 15:45:00,402.04,402.88,402.03,402.72,46754.0,395.871,396.6981,395.8611,396.5405,46754.0
2024-08-01 15:50:00,402.69,403.53,402.51,402.64,153756.0,396.511,397.3381,396.3337,396.4617,153756.0
2024-08-01 15:55:00,402.68,403.4,402.67,403.29,450460.0,396.5011,397.2101,396.4913,397.1018,450460.0
2024-08-02 09:30:00,399.93,400.38,398.43,398.59,192676.0,393.7933,394.2364,392.3163,392.4739,192676.0
2024-08-02 09:35:00,398.52,399.15,398.26,399.13,90052.0,392.405,393.0253,392.149,393.0056,90052.0
2024-08-02 09:40:00,399.12,399.45,398.65,399.38,36011.0,392.9958,393.3207,392.533,393.2518,36011.0
2024-08-02 09:45:00,399.35,399.58,398.33,399.51,109774.0,393.2222,393.4487,392.2179,393.3798,109774.0
2024-08-02 09:50:00,399.43,400.17,399.13,399.13,41880.0,393.301,394.0296,393.0056,393.0056,41880.0
2024-08-02 09:55:00,399.15,399.26,398.5,398.79,38724.0,393.0253,393.1336,392.3853,392.6708,38724.0
2024-08-02 10:00:00,398.78,399.52,398.66,399.45,74542.0,392.661,393.3896,392.5428,393.3207,74542.0
2024-08-02 10:05:00,399.45,399.49,397.89,398.08,62836.0,393.3207,393.3601,391.7846,391.9717,62836.0
2024-08-02 10:10:00,398.1,398.23,396.98,397.05,47046.0,391.9914,392.1194,390.8886,390.9575,47046.0
2024-08-02 10:15:00,397.13,397.75,396.87,396.88,73352.0,391.0363,391.6468,390.7803,390.7901,73352.0
2024-08-02 10:20:00,396.87,396.96,396.14,396.14,85191.0,390.7803,390.8689,390.0615,390.0615,85191.0
2024-08-02 10:25:00,396.14,396.64,396.03,396.15,53939.0,390.0615,390.5538,389.9532,390.0713,53939.0
2024-08-02 10:30:00,396.14,396.49,395.96,396.07,58662.0,390.0615,390.4061,389.8842,389.9926,58662.0
2024-08-02 10:35:00,396.08,396.11,395.6,395.63,40019.0,390.0024,390.0319,389.5298,389.5593,40019.0
2024-08-02 10:40:00,395.66,395.89,395.43,395.45,34989.0,389.5888,389.8153,389.3624,389.3821,34989.0
2024-08-02 10:45:00,395.47,395.86,395.28,395.83,68238.0,389.4018,389.7858,389.2147,389.7562,68238.0
2024-08-02 10:50:00,395.83,396.16,395.23,395.25,53607.0,389.7562,390.0812,389.1654,389.1851,53607.0
2024-08-02 10:55:00,395.28,395.38,394.54,394.84,58398.0,389.2147,389.3131,388.486,388.7814,58398.0
2024-08-02 11:00:00,394.87,394.94,394.29,394.33,37161.0,388.811,388.8799,388.2399,388.2793,37161.0
2024-08-02 11:05:00,394.31,394.44,393.89,394.3,74047.0,388.2596,388.3876,387.846,388.2497,74047.0
2024-08-02 11:10:00,394.23,394.71,394.02,394.19,81495.0,388.1808,388.6534,387.974,388.1414,81495.0
2024-08-02 11:15:00,394.18,394.46,394.03,394.15,37417.0,388.1316,388.4073,387.9839,388.102,37417.0
2024-08-02 11:20:00,394.2,394.21,393.73,394.06,40483.0,388.1513,388.1611,387.6885,388.0134,40483.0
2024-08-02 11:25:00,394.03,394.12,393.56,393.9,45116.0,387.9839,388.0725,387.5211,387.8559,45116.0
2024-08-02 11:30:00,393.98,394.19,393.89,394.02,35327.0,387.9346,388.1414,387.846,387.974,35327.0
2024-08-02 11:35:00,394.0,394.64,393.96,394.21,39477.0,387.9543,388.5845,387.9149,388.1611,39477.0
2024-08-02 11:40:00,394.17,394.62,394.05,394.62,50189.0,388.1217,388.5648,388.0036,388.5648,50189.0
2024-08-02 11:45:00,394.53,395.12,394.53,395.12,37780.0,388.4762,389.0571,388.4762,389.0571,37780.0
2024-08-02 11:50:00,395.17,395.22,394.63,394.63,32952.0,389.1064,389.1556,388.5747,388.5747,32952.0
2024-08-02 11:55:00,394.73,395.41,394.71,395.13,30145.0,388.6731,389.3427,388.6534,389.067,30145.0
2024-08-02 12:00:00,395.12,395.71,394.91,395.71,30482.0,389.0571,389.6381,388.8504,389.6381,30482.0
2024-08-02 12:05:00,395.75,395.9,395.51,395.56,30769.0,389.6775,389.8252,389.4412,389.4904,30769.0
2024-08-02 12:10:00,395.56,395.59,395.15,395.49,33486.0,389.4904,389.5199,389.0867,389.4215,33486.0
2024-08-02 12:15:00,395.5,395.86,395.43,395.84,13821.0,389.4313,389.7858,389.3624,389.7661,13821.0
2024-08-02 12:20:00,396.0,396.18,395.77,395.88,31529.0,389.9236,390.1009,389.6972,389.8055,31529.0
2024-08-02 12:25:00,395.83,396.21,395.63,396.11,22596.0,389.7562,390.1304,389.5593,390.0319,22596.0
2024-08-02 12:30:00,396.13,396.21,395.77,396.06,15126.0,390.0516,390.1304,389.6972,389.9827,15126.0
2024-08-02 12:35:00,396.12,396.34,395.84,396.3,24711.0,390.0418,390.2584,389.7661,390.219,24711.0
2024-08-02 12:40:00,396.29,396.5,396.24,396.31,21556.0,390.2092,390.416,390.1599,390.2289,21556.0
2024-08-02 12:45:00,396.31,396.46,395.86,396.21,41447.0,390.2289,390.3766,389.7858,390.1304,41447.0
2024-08-02 12:50:00,396.14,396.21,395.24,395.33,20745.0,390.0615,390.1304,389.1753,389.2639,20745.0
2024-08-02 12:55:00,395.37,395.93,395.09,395.74,26591.0,389.3033,389.8547,389.0276,389.6676,26591.0
2024-08-02 13:00:00,395.68,395.86,395.28,395.29,21032.0,389.6085,389.7858,389.2147,389.2245,21032.0
2024-08-02 13:05:00,395.28,395.5,395.2,395.4,11183.0,389.2147,389.4313,389.1359,389.3328,11183.0
2024-08-02 13:10:00,395.2,395.75,395.08,395.69,12649.0,389.1359,389.6775,389.0177,389.6184,12649.0
2024-08-02 13:15:00,395.57,395.6,395.32,395.44,9696.0,389.5002,389.5298,389.2541,389.3722,9696.0
2024-08-02 13:20:00,395.42,395.42,394.86,394.94,24837.0,389.3525,389.3525,388.8011,388.8799,24837.0
2024-08-02 13:25:00,395.01,395.24,394.97,395.02,10703.0,388.9488,389.1753,388.9094,388.9587,10703.0
2024-08-02 13:30:00,394.98,395.06,394.65,394.96,12917.0,388.9193,388.9981,388.5943,388.8996,12917.0
2024-08-02 13:35:00,394.99,395.0,394.67,394.89,16981.0,388.9291,388.939,388.614,388.8307,16981.0
2024-08-02 13:40:00,394.91,395.01,394.69,394.78,19480.0,388.8504,388.9488,388.6337,388.7224,19480.0
2024-08-02 13:45:00,394.77,395.07,394.67,394.81,16013.0,388.7125,389.0079,388.614,388.7519,16013.0
2024-08-02 13:50:00,394.81,395.15,394.53,394.53,15016.0,388.7519,389.0867,388.4762,388.4762,15016.0
2024-08-02 13:55:00,394.6,394.82,394.4,394.62,24224.0,388.5451,388.7617,388.3482,388.5648,24224.0
2024-08-02 14:00:00,394.63,394.63,394.18,394.26,18792.0,388.5747,388.5747,388.1316,388.2103,18792.0
2024-08-02 14:05:00,394.26,394.53,394.23,394.25,18466.0,388.2103,388.4762,388.1808,388.2005,18466.0
2024-08-02 14:10:00,394.29,394.64,394.29,394.64,9066.0,388.2399,388.5845,388.2399,388.5845,9066.0
2024-08-02 14:15:00,394.61,394.95,394.58,394.9,36988.0,388.555,388.8897,388.5254,388.8405,36988.0
2024-08-02 14:20:00,394.87,395.39,394.86,395.27,40069.0,388.811,389.323,388.8011,389.2048,40069.0
2024-08-02 14:25:00,395.26,395.84,395.26,395.83,31957.0,389.195,389.7661,389.195,389.7562,31957.0
2024-08-02 14:30:00,395.8,396.15,395.63,395.91,25496.0,389.7267,390.0713,389.5593,389.835,25496.0
2024-08-02 14:35:00,395.86,395.86,395.45,395.61,31404.0,389.7858,389.7858,389.3821,389.5396,31404.0
2024-08-02 14:40:00,395.64,395.86,395.6,395.6,18339.0,389.5692,389.7858,389.5298,389.5298,18339.0
2024-08-02 14:45:00,395.55,396.02,395.37,395.61,38486.0,389.4805,389.9433,389.3033,389.5396,38486.0
2024-08-02 14:50:00,395.59,395.85,395.55,395.81,9629.0,389.5199,389.7759,389.4805,389.7365,9629.0
2024-08-02 14:55:00,395.79,396.06,395.67,395.75,15928.0,389.7169,389.9827,389.5987,389.6775,15928.0
2024-08-02 15:00:00,395.86,396.13,395.7,395.75,23757.0,389.7858,390.0516,389.6282,389.6775,23757.0
2024-08-02 15:05:00,395.76,396.01,395.48,395.89,12538.0,389.6873,389.9335,389.4116,389.8153,12538.0
2024-08-02 15:10:00,395.88,396.06,395.56,396.03,13847.0,389.8055,389.9827,389.4904,389.9532,13847.0
2024-08-02 15:15:00,395.96,396.23,395.89,396.03,47616.0,389.8842,390.1501,389.8153,389.9532,47616.0
2024-08-02 15:20:00,396.05,396.26,395.74,396.11,28814.0,389.9729,390.1796,389.6676,390.0319,28814.0
2024-08-02 15:25:00,396.18,396.73,396.07,396.6,38156.0,390.1009,390.6424,389.9926,390.5144,38156.0
2024-08-02 15:30:00,396.57,396.9,396.46,396.46,52392.0,390.4849,390.8098,390.3766,390.3766,52392.0
2024-08-02 15:35:00,396.47,396.56,395.83,395.83,40685.0,390.3864,390.475,389.7562,389.7562,40685.0
2024-08-02 15:40:00,395.85,396.37,395.6,396.37,41443.0,389.7759,390.288,389.5298,390.288,41443.0
2024-08-02 15:45:00,396.34,396.72,396.04,396.06,54084.0,390.2584,390.6326,389.963,389.9827,54084.0
2024-08-02 15:50:00,396.05,396.46,395.57,396.44,87677.0,389.9729,390.3766,389.5002,390.3569,87677.0
2024-08-02 15:55:00,396.49,397.36,396.49,397.21,314925.0,390.4061,391.2628,390.4061,391.1151,314925.0
2024-08-05 09:30:00,386.52,386.92,385.5,385.65,591590.0,380.5891,380.983,379.5847,379.7324,591590.0
2024-08-05 09:35:00,385.66,387.02,385.14,386.99,130130.0,379.7423,381.0814,379.2303,381.0519,130130.0
2024-08-05 09:40:00,386.83,387.19,384.93,385.66,171908.0,380.8943,381.2488,379.0235,379.7423,171908.0
2024-08-05 09:45:00,385.66,387.55,385.31,387.51,176033.0,379.7423,381.6033,379.3977,381.5639,176033.0
2024-08-05 09:50:00,387.44,388.21,386.9,387.22,99315.0,381.495,382.2532,380.9633,381.2784,99315.0
2024-08-05 09:55:00,386.92,387.25,386.36,386.53,133196.0,380.983,381.3079,380.4316,380.5989,133196.0
2024-08-05 10:00:00,386.5,389.88,386.48,388.7,190273.0,380.5694,383.8975,380.5497,382.7356,190273.0
2024-08-05 10:05:00,388.66,388.78,387.63,388.23,78192.0,382.6963,382.8144,381.6821,382.2729,78192.0
2024-08-05 10:10:00,388.21,388.21,387.45,388.13,106257.0,382.2532,382.2532,381.5048,382.1744,106257.0
2024-08-05 10:15:00,388.06,388.56,387.32,388.34,94085.0,382.1055,382.5978,381.3768,382.3812,94085.0
2024-08-05 10:20:00,388.25,388.4,387.15,387.46,67498.0,382.2926,382.4402,381.2094,381.5147,67498.0
2024-08-05 10:25:00,387.45,388.12,385.91,385.96,126961.0,381.5048,382.1645,379.9885,380.0377,126961.0
2024-08-05 10:30:00,386.0,387.52,386.0,387.42,72629.0,380.0771,381.5738,380.0771,381.4753,72629.0
2024-08-05 10:35:00,387.49,387.77,386.56,386.97,44324.0,381.5442,381.8199,380.6285,381.0322,44324.0
2024-08-05 10:40:00,386.85,387.45,386.42,387.03,75486.0,380.914,381.5048,380.4906,381.0913,75486.0
2024-08-05 10:45:00,387.13,387.5,386.78,386.92,103269.0,381.1897,381.5541,380.8451,380.983,103269.0
2024-08-05 10:50:00,386.89,388.43,386.6,388.09,99415.0,380.9534,382.4698,380.6679,382.135,99415.0
2024-08-05 10:55:00,388.12,388.15,386.29,386.39,47265.0,382.1645,382.1941,380.3626,380.4611,47265.0
2024-08-05 11:00:00,386.36,386.93,385.93,386.5,93015.0,380.4316,380.9928,380.0082,380.5694,93015.0
2024-08-05 11:05:00,386.48,388.13,386.46,388.04,122541.0,380.5497,382.1744,380.53,382.0858,122541.0
2024-08-05 11:10:00,387.98,388.5,387.51,387.68,62716.0,382.0267,382.5387,381.5639,381.7313,62716.0
2024-08-05 11:15:00,387.76,388.25,387.6,387.78,45313.0,381.8101,382.2926,381.6525,381.8298,45313.0
2024-08-05 11:20:00,387.71,388.54,387.5,388.48,48601.0,381.7608,382.5781,381.5541,382.519,48601.0
2024-08-05 11:25:00,388.44,388.75,388.19,388.26,72152.0,382.4796,382.7849,382.2335,382.3024,72152.0
2024-08-05 11:30:00,388.19,389.1,388.19,388.84,76460.0,382.2335,383.1295,382.2335,382.8735,76460.0
2024-08-05 11:35:00,388.89,389.83,388.66,389.36,86447.0,382.9227,383.8483,382.6963,383.3855,86447.0
2024-08-05 11:40:00,389.26,389.38,388.58,388.72,168681.0,383.2871,383.4052,382.6175,382.7553,168681.0
2024-08-05 11:45:00,388.79,389.16,388.44,388.6,35184.0,382.8243,383.1886,382.4796,382.6372,35184.0
2024-08-05 11:50:00,388.52,389.22,388.13,389.02,52726.0,382.5584,383.2477,382.1744,383.0507,52726.0
2024-08-05 11:55:00,389.0,389.41,388.64,389.23,54760.0,383.031,383.4348,382.6766,383.2575,54760.0
2024-08-05 12:00:00,389.33,389.63,388.88,389.39,43471.0,383.356,383.6514,382.9129,383.4151,43471.0
2024-08-05 12:05:00,389.43,389.75,389.11,389.64,32157.0,383.4544,383.7695,383.1394,383.6612,32157.0
2024-08-05 12:10:00,389.67,389.67,389.01,389.45,52005.0,383.6908,383.6908,383.0409,383.4741,52005.0
2024-08-05 12:15:00,389.45,389.88,389.38,389.73,65207.0,383.4741,383.8975,383.4052,383.7498,65207.0
2024-08-05 12:20:00,389.71,389.93,389.45,389.76,55306.0,383.7301,383.9468,383.4741,383.7794,55306.0
2024-08-05 12:25:00,389.77,390.3,389.59,390.13,28528.0,383.7892,384.3111,383.612,384.1437,28528.0
2024-08-05 12:30:00,390.07,390.09,389.48,389.6,94775.0,384.0846,384.1043,383.5037,383.6218,94775.0
2024-08-05 12:35:00,389.57,389.59,388.85,389.08,56156.0,383.5923,383.612,382.8833,383.1098,56156.0
2024-08-05 12:40:00,389.09,389.51,388.8,388.9,39781.0,383.1197,383.5332,382.8341,382.9326,39781.0
2024-08-05 12:45:00,388.84,388.89,388.34,388.43,42470.0,382.8735,382.9227,382.3812,382.4698,42470.0
2024-08-05 12:50:00,388.52,388.53,388.12,388.12,16050.0,382.5584,382.5683,382.1645,382.1645,16050.0
2024-08-05 12:55:00,388.11,388.51,387.97,388.3,70011.0,382.1547,382.5486,382.0168,382.3418,70011.0
2024-08-05 13:00:00,388.24,388.39,387.77,387.77,42532.0,382.2827,382.4304,381.8199,381.8199,42532.0
2024-08-05 13:05:00,387.87,388.34,387.48,388.0,46509.0,381.9184,382.3812,381.5344,382.0464,46509.0
2024-08-05 13:10:00,388.0,388.28,387.77,388.01,17497.0,382.0464,382.3221,381.8199,382.0562,17497.0
2024-08-05 13:15:00,387.99,388.48,387.99,388.39,26095.0,382.0365,382.519,382.0365,382.4304,26095.0
2024-08-05 13:20:00,388.37,388.85,388.32,388.57,76427.0,382.4107,382.8833,382.3615,382.6076,76427.0
2024-08-05 13:25:00,388.56,389.0,388.32,388.36,47375.0,382.5978,383.031,382.3615,382.4009,47375.0
2024-08-05 13:30:00,388.31,388.76,388.2,388.73,27472.0,382.3516,382.7947,382.2433,382.7652,27472.0
2024-08-05 13:35:00,388.62,388.71,388.36,388.45,25672.0,382.6569,382.7455,382.4009,382.4895,25672.0
2024-08-05 13:40:00,388.53,388.82,388.14,388.26,25058.0,382.5683,382.8538,382.1842,382.3024,25058.0
2024-08-05 13:45:00,388.3,388.43,388.09,388.13,28123.0,382.3418,382.4698,382.135,382.1744,28123.0
2024-08-05 13:50:00,388.08,388.48,387.95,388.0,22427.0,382.1252,382.519,381.9972,382.0464,22427.0
2024-08-05 13:55:00,388.05,388.26,387.68,387.87,13577.0,382.0956,382.3024,381.7313,381.9184,13577.0
2024-08-05 14:00:00,387.8,387.91,387.37,387.46,53250.0,381.8495,381.9578,381.4261,381.5147,53250.0
2024-08-05 14:05:00,387.48,387.99,387.46,387.9,17681.0,381.5344,382.0365,381.5147,381.9479,17681.0
2024-08-05 14:10:00,387.91,388.03,387.64,387.72,24992.0,381.9578,382.0759,381.6919,381.7707,24992.0
2024-08-05 14:15:00,387.73,388.32,387.58,388.11,34510.0,381.7805,382.3615,381.6328,382.1547,34510.0
2024-08-05 14:20:00,388.2,388.44,388.04,388.16,30050.0,382.2433,382.4796,382.0858,382.2039,30050.0
2024-08-05 14:25:00,388.19,388.7,388.11,388.51,16643.0,382.2335,382.7356,382.1547,382.5486,16643.0
2024-08-05 14:30:00,388.39,388.57,387.87,387.87,32935.0,382.4304,382.6076,381.9184,381.9184,32935.0
2024-08-05 14:35:00,387.87,388.17,387.4,387.55,40237.0,381.9184,382.2138,381.4556,381.6033,40237.0
2024-08-05 14:40:00,387.54,387.66,386.99,387.14,28684.0,381.5934,381.7116,381.0519,381.1996,28684.0
2024-08-05 14:45:00,387.14,387.28,386.73,386.88,48008.0,381.1996,381.3374,380.7959,380.9436,48008.0
2024-08-05 14:50:00,387.03,387.55,386.97,386.97,20370.0,381.0913,381.6033,381.0322,381.0322,20370.0
2024-08-05 14:55:00,386.92,387.03,386.59,386.59,17513.0,380.983,381.0913,380.658,380.658,17513.0
2024-08-05 15:00:00,386.6,387.14,386.6,386.99,108132.0,380.6679,381.1996,380.6679,381.0519,108132.0
2024-08-05 15:05:00,387.04,387.06,386.51,386.52,29132.0,381.1011,381.1208,380.5793,380.5891,29132.0
2024-08-05 15:10:00,386.5,386.73,386.27,386.3,19078.0,380.5694,380.7959,380.3429,380.3725,19078.0
2024-08-05 15:15:00,386.24,386.62,386.2,386.56,26269.0,380.3134,380.6876,380.274,380.6285,26269.0
2024-08-05 15:20:00,386.55,387.01,386.5,386.82,37007.0,380.6186,381.0716,380.5694,380.8845,37007.0
2024-08-05 15:25:00,386.8,386.84,386.52,386.63,53069.0,380.8648,380.9042,380.5891,380.6974,53069.0
2024-08-05 15:30:00,386.76,386.82,386.24,386.55,62896.0,380.8254,380.8845,380.3134,380.6186,62896.0
2024-08-05 15:35:00,386.5,386.84,386.25,386.41,68635.0,380.5694,380.9042,380.3232,380.4808,68635.0
2024-08-05 15:40:00,386.43,386.56,386.03,386.05,42683.0,380.5005,380.6285,380.1066,380.1263,42683.0
2024-08-05 15:45:00,386.02,386.26,385.72,385.84,67571.0,380.0968,380.3331,379.8014,379.9195,67571.0
2024-08-05 15:50:00,385.83,386.95,385.67,386.44,97952.0,379.9097,381.0125,379.7521,380.5103,97952.0
2024-08-05 15:55:00,386.48,387.18,386.42,387.05,213038.0,380.5497,381.239,380.4906,381.111,213038.0
2024-08-06 09:30:00,387.4,387.86,386.26,387.26,267495.0,381.4556,381.9085,380.3331,381.3177,267495.0
2024-08-06 09:35:00,387.17,388.35,387.09,388.11,136467.0,381.2291,382.391,381.1504,382.1547,136467.0
2024-08-06 09:40:00,388.09,388.21,387.35,388.0,191185.0,382.135,382.2532,381.4064,382.0464,191185.0
2024-08-06 09:45:00,388.03,388.88,387.58,388.61,125558.0,382.0759,382.9129,381.6328,382.647,125558.0
2024-08-06 09:50:00,388.54,390.08,388.54,389.81,101097.0,382.5781,384.0945,382.5781,383.8286,101097.0
2024-08-06 09:55:00,389.85,390.28,389.71,390.0,49453.0,383.868,384.2914,383.7301,384.0157,49453.0
2024-08-06 10:00:00,390.01,390.55,389.69,390.41,46589.0,384.0255,384.5573,383.7105,384.4194,46589.0
2024-08-06 10:05:00,390.36,391.11,390.18,391.08,56079.0,384.3702,385.1087,384.1929,385.0791,56079.0
2024-08-06 10:10:00,391.1,391.13,390.49,390.67,41989.0,385.0988,385.1284,384.4982,384.6754,41989.0
2024-08-06 10:15:00,390.7,390.9,390.25,390.69,39029.0,384.705,384.9019,384.2619,384.6951,39029.0
2024-08-06 10:20:00,390.71,391.12,390.49,391.12,31839.0,384.7148,385.1185,384.4982,385.1185,31839.0
2024-08-06 10:25:00,391.08,391.46,390.36,390.36,41390.0,385.0791,385.4533,384.3702,384.3702,41390.0
2024-08-06 10:30:00,390.52,390.79,390.0,390.78,42284.0,384.5277,384.7936,384.0157,384.7837,42284.0
2024-08-06 10:35:00,390.75,391.57,390.74,390.97,24717.0,384.7542,385.5616,384.7443,384.9708,24717.0
2024-08-06 10:40:00,391.06,391.48,390.96,391.47,19904.0,385.0594,385.473,384.961,385.4631,19904.0
2024-08-06 10:45:00,391.42,392.54,391.37,392.34,39976.0,385.4139,386.5167,385.3647,386.3198,39976.0
2024-08-06 10:50:00,392.44,392.48,391.81,392.13,32484.0,386.4183,386.4576,385.7979,386.113,32484.0
2024-08-06 10:55:00,392.02,392.12,391.47,391.73,42087.0,386.0047,386.1032,385.4631,385.7192,42087.0
2024-08-06 11:00:00,391.92,392.15,391.53,391.93,15249.0,385.9062,386.1327,385.5222,385.9161,15249.0
2024-08-06 11:05:00,391.85,392.21,391.38,391.38,25912.0,385.8373,386.1918,385.3745,385.3745,25912.0
2024-08-06 11:10:00,391.43,391.51,390.91,391.24,43642.0,385.4238,385.5025,384.9117,385.2367,43642.0
2024-08-06 11:15:00,391.22,391.38,390.64,390.97,26073.0,385.217,385.3745,384.6459,384.9708,26073.0
2024-08-06 11:20:00,390.89,390.91,390.11,390.19,28169.0,384.892,384.9117,384.124,384.2028,28169.0
2024-08-06 11:25:00,390.04,390.54,389.31,389.31,36569.0,384.0551,384.5474,383.3363,383.3363,36569.0
2024-08-06 11:30:00,389.36,389.89,389.34,389.78,21850.0,383.3855,383.9074,383.3658,383.7991,21850.0
2024-08-06 11:35:00,389.88,390.21,389.52,390.11,13584.0,383.8975,384.2225,383.5431,384.124,13584.0
2024-08-06 11:40:00,389.92,390.55,389.92,390.26,29461.0,383.9369,384.5573,383.9369,384.2717,29461.0
2024-08-06 11:45:00,390.28,390.98,390.12,390.98,15481.0,384.2914,384.9807,384.1339,384.9807,15481.0
2024-08-06 11:50:00,391.0,391.52,390.96,391.21,19112.0,385.0004,385.5124,384.961,385.2071,19112.0
2024-08-06 11:55:00,391.35,391.56,391.21,391.47,10277.0,385.345,385.5518,385.2071,385.4631,10277.0
2024-08-06 12:00:00,391.56,391.87,391.51,391.62,29648.0,385.5518,385.857,385.5025,385.6108,29648.0
2024-08-06 12:05:00,391.62,391.88,391.43,391.69,15087.0,385.6108,385.8669,385.4238,385.6798,15087.0
2024-08-06 12:10:00,391.77,391.97,391.62,391.93,4640.0,385.7585,385.9555,385.6108,385.9161,4640.0
2024-08-06 12:15:00,391.93,392.27,391.82,392.18,10317.0,385.9161,386.2509,385.8078,386.1622,10317.0
2024-08-06 12:20:00,392.15,392.25,391.66,392.0,14632.0,386.1327,386.2312,385.6502,385.985,14632.0
2024-08-06 12:25:00,391.83,391.95,391.64,391.82,4412.0,385.8176,385.9358,385.6305,385.8078,4412.0
2024-08-06 12:30:00,391.88,391.96,391.68,391.77,9991.0,385.8669,385.9456,385.6699,385.7585,9991.0
2024-08-06 12:35:00,391.74,391.84,391.45,391.84,17683.0,385.729,385.8275,385.4434,385.8275,17683.0
2024-08-06 12:40:00,391.85,391.92,391.74,391.75,15747.0,385.8373,385.9062,385.729,385.7388,15747.0
2024-08-06 12:45:00,391.73,392.11,391.57,391.6,24405.0,385.7192,386.0933,385.5616,385.5911,24405.0
2024-08-06 12:50:00,391.68,392.74,391.68,392.66,36884.0,385.6699,386.7137,385.6699,386.6349,36884.0
2024-08-06 12:55:00,392.66,392.79,392.38,392.4,15895.0,386.6349,386.7629,386.3592,386.3789,15895.0
2024-08-06 13:00:00,392.55,392.77,392.4,392.44,15511.0,386.5266,386.7432,386.3789,386.4183,15511.0
2024-08-06 13:05:00,392.52,392.57,392.23,392.45,5945.0,386.497,386.5463,386.2115,386.4281,5945.0
2024-08-06 13:10:00,392.51,392.78,392.43,392.64,22680.0,386.4872,386.753,386.4084,386.6152,22680.0
2024-08-06 13:15:00,392.73,392.89,392.51,392.57,16228.0,386.7038,386.8614,386.4872,386.5463,16228.0
2024-08-06 13:20:00,392.62,392.78,392.33,392.51,18190.0,386.5955,386.753,386.3099,386.4872,18190.0
2024-08-06 13:25:00,392.51,392.87,392.51,392.86,9981.0,386.4872,386.8417,386.4872,386.8318,9981.0
2024-08-06 13:30:00,392.96,393.06,392.75,392.94,17700.0,386.9303,387.0287,386.7235,386.9106,17700.0
2024-08-06 13:35:00,392.9,393.21,392.79,393.1,17334.0,386.8712,387.1764,386.7629,387.0681,17334.0
2024-08-06 13:40:00,393.15,393.16,392.67,392.97,12453.0,387.1174,387.1272,386.6447,386.9401,12453.0
2024-08-06 13:45:00,392.96,393.06,392.69,393.05,13382.0,386.9303,387.0287,386.6644,387.0189,13382.0
2024-08-06 13:50:00,393.03,393.19,392.9,393.12,4884.0,386.9992,387.1567,386.8712,387.0878,4884.0
2024-08-06 13:55:00,393.15,393.42,393.15,393.22,5918.0,387.1174,387.3832,387.1174,387.1863,5918.0
2024-08-06 14:00:00,393.11,393.12,392.68,392.72,19199.0,387.078,387.0878,386.6546,386.694,19199.0
2024-08-06 14:05:00,392.76,392.84,392.38,392.5,24738.0,386.7333,386.8121,386.3592,386.4773,24738.0
2024-08-06 14:10:00,392.62,392.68,392.25,392.34,9928.0,386.5955,386.6546,386.2312,386.3198,9928.0
2024-08-06 14:15:00,392.33,393.06,392.33,393.05,14137.0,386.3099,387.0287,386.3099,387.0189,14137.0
2024-08-06 14:20:00,393.04,393.64,393.01,393.47,31425.0,387.0091,387.5998,386.9795,387.4325,31425.0
2024-08-06 14:25:00,393.53,393.83,393.41,393.81,24881.0,387.4915,387.7869,387.3734,387.7672,24881.0
2024-08-06 14:30:00,393.83,394.31,393.61,394.31,18779.0,387.7869,388.2596,387.5703,388.2596,18779.0
2024-08-06 14:35:00,394.25,394.52,394.17,394.3,27631.0,388.2005,388.4663,388.1217,388.2497,27631.0
2024-08-06 14:40:00,394.24,394.39,394.05,394.25,59800.0,388.1906,388.3383,388.0036,388.2005,59800.0
2024-08-06 14:45:00,394.29,394.48,394.17,394.29,27535.0,388.2399,388.427,388.1217,388.2399,27535.0
2024-08-06 14:50:00,394.25,394.43,394.05,394.16,14441.0,388.2005,388.3777,388.0036,388.1119,14441.0
2024-08-06 14:55:00,394.2,394.2,392.86,392.88,45271.0,388.1513,388.1513,386.8318,386.8515,45271.0
2024-08-06 15:00:00,392.84,392.87,391.83,391.93,36538.0,386.8121,386.8417,385.8176,385.9161,36538.0
2024-08-06 15:05:00,392.03,392.13,391.43,391.95,72602.0,386.0145,386.113,385.4238,385.9358,72602.0
2024-08-06 15:10:00,391.88,392.46,391.76,392.29,24142.0,385.8669,386.438,385.7487,386.2706,24142.0
2024-08-06 15:15:00,392.25,392.26,391.56,391.96,19482.0,386.2312,386.241,385.5518,385.9456,19482.0
2024-08-06 15:20:00,391.97,393.21,391.92,393.19,34515.0,385.9555,387.1764,385.9062,387.1567,34515.0
2024-08-06 15:25:00,393.24,393.29,392.52,392.63,17190.0,387.206,387.2552,386.497,386.6053,17190.0
2024-08-06 15:30:00,392.64,392.79,392.23,392.68,34781.0,386.6152,386.7629,386.2115,386.6546,34781.0
2024-08-06 15:35:00,392.59,392.84,392.42,392.56,25374.0,386.566,386.8121,386.3986,386.5364,25374.0
2024-08-06 15:40:00,392.6,392.63,391.92,391.92,40015.0,386.5758,386.6053,385.9062,385.9062,40015.0
2024-08-06 15:45:00,391.89,392.22,391.14,391.23,70416.0,385.8767,386.2016,385.1382,385.2268,70416.0
2024-08-06 15:50:00,391.22,391.67,390.38,390.47,152734.0,385.217,385.6601,384.3899,384.4785,152734.0
2024-08-06 15:55:00,390.5,390.71,389.76,389.91,280214.0,384.508,384.7148,383.7794,383.9271,280214.0
2024-08-07 09:30:00,392.59,392.79,391.59,392.78,369537.0,386.566,386.7629,385.5813,386.753,369537.0
2024-08-07 09:35:00,392.73,393.09,392.24,392.73,130707.0,386.7038,387.0583,386.2213,386.7038,130707.0
2024-08-07 09:40:00,392.78,393.27,392.51,393.0,89244.0,386.753,387.2355,386.4872,386.9697,89244.0
2024-08-07 09:45:00,393.02,393.36,392.59,392.77,50329.0,386.9894,387.3241,386.566,386.7432,50329.0
2024-08-07 09:50:00,392.75,393.6,392.75,393.49,35712.0,386.7235,387.5605,386.7235,387.4521,35712.0
2024-08-07 09:55:00,393.56,394.5,393.52,394.47,32299.0,387.5211,388.4466,387.4817,388.4171,32299.0
2024-08-07 10:00:00,394.51,394.79,393.77,393.83,46818.0,388.4565,388.7322,387.7279,387.7869,46818.0
2024-08-07 10:05:00,393.8,394.43,393.55,394.37,28016.0,387.7574,388.3777,387.5112,388.3186,28016.0
2024-08-07 10:10:00,394.31,394.48,393.77,393.83,34289.0,388.2596,388.427,387.7279,387.7869,34289.0
2024-08-07 10:15:00,393.86,394.21,393.21,393.43,41202.0,387.8165,388.1611,387.1764,387.3931,41202.0
2024-08-07 10:20:00,393.45,393.99,393.45,393.58,48286.0,387.4128,387.9445,387.4128,387.5408,48286.0
2024-08-07 10:25:00,393.73,393.74,392.94,393.09,32956.0,387.6885,387.6983,386.9106,387.0583,32956.0
2024-08-07 10:30:00,393.09,393.43,392.9,393.16,23732.0,387.0583,387.3931,386.8712,387.1272,23732.0
2024-08-07 10:35:00,393.16,393.73,393.16,393.28,20901.0,387.1272,387.6885,387.1272,387.2454,20901.0
2024-08-07 10:40:00,393.38,394.06,393.36,394.06,11887.0,387.3438,388.0134,387.3241,388.0134,11887.0
2024-08-07 10:45:00,394.1,394.62,394.07,394.31,32966.0,388.0528,388.5648,388.0232,388.2596,32966.0
2024-08-07 10:50:00,394.31,394.47,393.94,394.07,18625.0,388.2596,388.4171,387.8952,388.0232,18625.0
2024-08-07 10:55:00,394.12,394.48,394.06,394.33,17429.0,388.0725,388.427,388.0134,388.2793,17429.0
2024-08-07 11:00:00,394.36,394.55,394.03,394.45,29080.0,388.3088,388.4959,387.9839,388.3974,29080.0
2024-08-07 11:05:00,394.43,394.56,394.13,394.2,32088.0,388.3777,388.5057,388.0823,388.1513,32088.0
2024-08-07 11:10:00,394.22,394.22,393.42,393.53,36704.0,388.1709,388.1709,387.3832,387.4915,36704.0
2024-08-07 11:15:00,393.55,393.74,393.0,393.16,16303.0,387.5112,387.6983,386.9697,387.1272,16303.0
2024-08-07 11:20:00,393.16,393.48,393.13,393.42,13274.0,387.1272,387.4423,387.0977,387.3832,13274.0
2024-08-07 11:25:00,393.31,393.7,393.24,393.7,11088.0,387.2749,387.6589,387.206,387.6589,11088.0
2024-08-07 11:30:00,393.65,393.84,393.58,393.61,11958.0,387.6097,387.7968,387.5408,387.5703,11958.0
2024-08-07 11:35:00,393.74,394.11,393.72,393.95,14745.0,387.6983,388.0626,387.6786,387.9051,14745.0
2024-08-07 11:40:00,393.8,394.17,393.16,393.23,31893.0,387.7574,388.1217,387.1272,387.1961,31893.0
2024-08-07 11:45:00,393.14,393.29,392.38,392.71,185970.0,387.1075,387.2552,386.3592,386.6841,185970.0
2024-08-07 11:50:00,392.73,393.03,392.54,392.87,36565.0,386.7038,386.9992,386.5167,386.8417,36565.0
2024-08-07 11:55:00,392.8,392.88,392.64,392.7,17696.0,386.7727,386.8515,386.6152,386.6743,17696.0
2024-08-07 12:00:00,392.58,392.64,391.74,391.8,23109.0,386.5561,386.6152,385.729,385.7881,23109.0
2024-08-07 12:05:00,391.9,392.17,391.8,392.11,36402.0,385.8865,386.1524,385.7881,386.0933,36402.0
2024-08-07 12:10:00,391.84,392.34,391.74,392.34,38454.0,385.8275,386.3198,385.729,386.3198,38454.0
2024-08-07 12:15:00,392.31,392.38,392.01,392.21,20083.0,386.2903,386.3592,385.9949,386.1918,20083.0
2024-08-07 12:20:00,392.0,392.5,392.0,392.38,30510.0,385.985,386.4773,385.985,386.3592,30510.0
2024-08-07 12:25:00,392.42,392.58,392.12,392.38,21930.0,386.3986,386.5561,386.1032,386.3592,21930.0
2024-08-07 12:30:00,392.35,392.6,392.11,392.6,56284.0,386.3296,386.5758,386.0933,386.5758,56284.0
2024-08-07 12:35:00,392.5,392.58,392.2,392.21,9791.0,386.4773,386.5561,386.1819,386.1918,9791.0
2024-08-07 12:40:00,392.1,392.36,391.5,391.57,21329.0,386.0835,386.3395,385.4927,385.5616,21329.0
2024-08-07 12:45:00,391.5,391.73,390.98,390.98,36934.0,385.4927,385.7192,384.9807,384.9807,36934.0
2024-08-07 12:50:00,390.94,391.07,390.61,390.79,28185.0,384.9413,385.0693,384.6163,384.7936,28185.0
2024-08-07 12:55:00,390.66,391.1,390.66,390.79,14118.0,384.6656,385.0988,384.6656,384.7936,14118.0
2024-08-07 13:00:00,390.83,391.02,390.41,390.65,41117.0,384.833,385.02,384.4194,384.6557,41117.0
2024-08-07 13:05:00,390.63,390.82,390.09,390.13,31924.0,384.636,384.8231,384.1043,384.1437,31924.0
2024-08-07 13:10:00,390.16,390.39,389.65,389.89,27472.0,384.1732,384.3997,383.6711,383.9074,27472.0
2024-08-07 13:15:00,389.78,389.78,389.21,389.5,29158.0,383.7991,383.7991,383.2378,383.5234,29158.0
2024-08-07 13:20:00,389.57,390.25,389.56,390.22,45879.0,383.5923,384.2619,383.5825,384.2323,45879.0
2024-08-07 13:25:00,390.23,390.72,390.0,390.03,62687.0,384.2422,384.7247,384.0157,384.0452,62687.0
2024-08-07 13:30:00,390.06,390.65,390.02,390.65,14104.0,384.0748,384.6557,384.0354,384.6557,14104.0
2024-08-07 13:35:00,390.68,391.1,390.67,390.81,18638.0,384.6853,385.0988,384.6754,384.8133,18638.0
2024-08-07 13:40:00,390.8,390.94,390.3,390.3,18999.0,384.8034,384.9413,384.3111,384.3111,18999.0
2024-08-07 13:45:00,390.3,390.46,389.48,389.49,18037.0,384.3111,384.4686,383.5037,383.5135,18037.0
2024-08-07 13:50:00,389.54,389.77,389.28,389.66,17504.0,383.5628,383.7892,383.3067,383.6809,17504.0
2024-08-07 13:55:00,389.61,389.61,388.98,389.42,18593.0,383.6317,383.6317,383.0113,383.4446,18593.0
2024-08-07 14:00:00,389.31,389.38,388.95,389.09,23532.0,383.3363,383.4052,382.9818,383.1197,23532.0
2024-08-07 14:05:00,389.15,389.26,388.56,388.68,39246.0,383.1787,383.2871,382.5978,382.716,39246.0
2024-08-07 14:10:00,388.72,388.74,387.95,387.95,22215.0,382.7553,382.775,381.9972,381.9972,22215.0
2024-08-07 14:15:00,388.11,388.36,387.62,388.08,63134.0,382.1547,382.4009,381.6722,382.1252,63134.0
2024-08-07 14:20:00,388.11,388.24,387.93,387.94,26061.0,382.1547,382.2827,381.9775,381.9873,26061.0
2024-08-07 14:25:00,387.92,388.57,387.92,388.27,26947.0,381.9676,382.6076,381.9676,382.3122,26947.0
2024-08-07 14:30:00,388.12,388.23,387.67,387.94,18303.0,382.1645,382.2729,381.7215,381.9873,18303.0
2024-08-07 14:35:00,387.98,388.26,387.78,388.08,11522.0,382.0267,382.3024,381.8298,382.1252,11522.0
2024-08-07 14:40:00,388.07,388.38,387.99,388.06,30788.0,382.1153,382.4206,382.0365,382.1055,30788.0
2024-08-07 14:45:00,388.04,388.21,387.34,387.61,51692.0,382.0858,382.2532,381.3965,381.6624,51692.0
2024-08-07 14:50:00,387.59,387.65,387.27,387.41,10244.0,381.6427,381.7018,381.3276,381.4654,10244.0
2024-08-07 14:55:00,387.47,387.96,387.43,387.68,28379.0,381.5245,382.007,381.4851,381.7313,28379.0
2024-08-07 15:00:00,387.72,388.63,387.62,388.63,43864.0,381.7707,382.6667,381.6722,382.6667,43864.0
2024-08-07 15:05:00,388.58,388.87,388.32,388.44,27708.0,382.6175,382.903,382.3615,382.4796,27708.0
2024-08-07 15:10:00,388.49,388.87,388.34,388.41,20632.0,382.5289,382.903,382.3812,382.4501,20632.0
2024-08-07 15:15:00,388.47,388.93,388.47,388.85,16322.0,382.5092,382.9621,382.5092,382.8833,16322.0
2024-08-07 15:20:00,388.88,389.2,388.54,388.75,28520.0,382.9129,383.228,382.5781,382.7849,28520.0
2024-08-07 15:25:00,388.66,388.9,388.45,388.9,11947.0,382.6963,382.9326,382.4895,382.9326,11947.0
2024-08-07 15:30:00,388.84,389.14,388.48,388.84,54902.0,382.8735,383.1689,382.519,382.8735,54902.0
2024-08-07 15:35:00,388.85,389.4,388.82,388.98,13353.0,382.8833,383.4249,382.8538,383.0113,13353.0
2024-08-07 15:40:00,388.95,389.01,388.45,388.58,76059.0,382.9818,383.0409,382.4895,382.6175,76059.0
2024-08-07 15:45:00,388.58,389.21,388.55,389.11,99982.0,382.6175,383.2378,382.5879,383.1394,99982.0
2024-08-07 15:50:00,389.11,389.25,387.9,388.05,108715.0,383.1394,383.2772,381.9479,382.0956,108715.0
2024-08-07 15:55:00,388.05,388.08,387.48,387.77,135588.0,382.0956,382.1252,381.5344,381.8199,135588.0
2024-08-08 09:30:00,389.43,390.39,389.24,390.27,216253.0,383.4544,384.3997,383.2674,384.2816,216253.0
2024-08-08 09:35:00,390.22,390.95,390.17,390.79,38382.0,384.2323,384.9511,384.1831,384.7936,38382.0
2024-08-08 09:40:00,390.74,391.36,390.68,390.93,30169.0,384.7443,385.3548,384.6853,384.9314,30169.0
2024-08-08 09:45:00,390.94,391.67,390.62,390.78,41925.0,384.9413,385.6601,384.6262,384.7837,41925.0
2024-08-08 09:50:00,390.58,392.43,390.5,392.43,50627.0,384.5868,386.4084,384.508,386.4084,50627.0
2024-08-08 09:55:00,392.43,392.62,391.72,392.39,34495.0,386.4084,386.5955,385.7093,386.369,34495.0
2024-08-08 10:00:00,392.38,393.16,392.15,392.81,35709.0,386.3592,387.1272,386.1327,386.7826,35709.0
2024-08-08 10:05:00,392.93,392.95,392.33,392.55,26622.0,386.9007,386.9204,386.3099,386.5266,26622.0
2024-08-08 10:10:00,392.63,392.79,392.22,392.7,52147.0,386.6053,386.7629,386.2016,386.6743,52147.0
2024-08-08 10:15:00,392.65,392.94,392.56,392.67,17289.0,386.625,386.9106,386.5364,386.6447,17289.0
2024-08-08 10:20:00,392.63,393.08,392.39,393.08,33684.0,386.6053,387.0484,386.369,387.0484,33684.0
2024-08-08 10:25:00,393.08,393.45,393.06,393.35,22015.0,387.0484,387.4128,387.0287,387.3143,22015.0
2024-08-08 10:30:00,393.31,393.34,392.93,393.22,13042.0,387.2749,387.3044,386.9007,387.1863,13042.0
2024-08-08 10:35:00,393.19,393.27,392.81,392.84,27462.0,387.1567,387.2355,386.7826,386.8121,27462.0
2024-08-08 10:40:00,392.82,392.95,392.56,392.69,56282.0,386.7924,386.9204,386.5364,386.6644,56282.0
2024-08-08 10:45:00,392.71,393.2,392.71,393.14,29928.0,386.6841,387.1666,386.6841,387.1075,29928.0
2024-08-08 10:50:00,393.14,393.19,392.87,393.06,14651.0,387.1075,387.1567,386.8417,387.0287,14651.0
2024-08-08 10:55:00,393.18,393.31,393.04,393.28,28171.0,387.1469,387.2749,387.0091,387.2454,28171.0
2024-08-08 11:00:00,393.28,393.42,393.08,393.37,9950.0,387.2454,387.3832,387.0484,387.334,9950.0
2024-08-08 11:05:00,393.37,393.52,393.26,393.34,22782.0,387.334,387.4817,387.2257,387.3044,22782.0
2024-08-08 11:10:00,393.37,393.37,392.52,392.52,17800.0,387.334,387.334,386.497,386.497,17800.0
2024-08-08 11:15:00,392.57,392.78,392.48,392.59,14884.0,386.5463,386.753,386.4576,386.566,14884.0
2024-08-08 11:20:00,392.64,393.33,392.64,393.3,13424.0,386.6152,387.2946,386.6152,387.2651,13424.0
2024-08-08 11:25:00,393.32,393.67,393.19,393.19,9649.0,387.2848,387.6294,387.1567,387.1567,9649.0
2024-08-08 11:30:00,393.23,393.47,393.17,393.25,19083.0,387.1961,387.4325,387.1371,387.2158,19083.0
2024-08-08 11:35:00,393.17,393.2,392.95,393.1,12496.0,387.1371,387.1666,386.9204,387.0681,12496.0
2024-08-08 11:40:00,393.09,393.09,392.66,392.75,15868.0,387.0583,387.0583,386.6349,386.7235,15868.0
2024-08-08 11:45:00,392.75,392.9,392.54,392.54,15701.0,386.7235,386.8712,386.5167,386.5167,15701.0
2024-08-08 11:50:00,392.63,393.15,392.58,393.13,9875.0,386.6053,387.1174,386.5561,387.0977,9875.0
2024-08-08 11:55:00,393.1,393.19,392.89,392.92,6337.0,387.0681,387.1567,386.8614,386.8909,6337.0
2024-08-08 12:00:00,392.94,393.39,392.86,393.36,13652.0,386.9106,387.3537,386.8318,387.3241,13652.0
2024-08-08 12:05:00,393.35,393.66,393.35,393.4,18218.0,387.3143,387.6195,387.3143,387.3635,18218.0
2024-08-08 12:10:00,393.45,393.48,392.93,393.09,10302.0,387.4128,387.4423,386.9007,387.0583,10302.0
2024-08-08 12:15:00,393.22,393.25,392.98,393.18,4245.0,387.1863,387.2158,386.95,387.1469,4245.0
2024-08-08 12:20:00,393.19,393.4,393.19,393.21,6575.0,387.1567,387.3635,387.1567,387.1764,6575.0
2024-08-08 12:25:00,393.36,393.36,393.09,393.12,11141.0,387.3241,387.3241,387.0583,387.0878,11141.0
2024-08-08 12:30:00,393.1,393.1,392.69,392.71,15547.0,387.0681,387.0681,386.6644,386.6841,15547.0
2024-08-08 12:35:00,392.75,392.75,392.2,392.38,10810.0,386.7235,386.7235,386.1819,386.3592,10810.0
2024-08-08 12:40:00,392.27,392.55,392.21,392.51,11730.0,386.2509,386.5266,386.1918,386.4872,11730.0
2024-08-08 12:45:00,392.54,392.87,392.5,392.86,21755.0,386.5167,386.8417,386.4773,386.8318,21755.0
2024-08-08 12:50:00,392.82,393.06,392.53,393.04,11815.0,386.7924,387.0287,386.5069,387.0091,11815.0
2024-08-08 12:55:00,393.08,393.11,392.69,392.76,7867.0,387.0484,387.078,386.6644,386.7333,7867.0
2024-08-08 13:00:00,392.81,392.85,392.32,392.45,33782.0,386.7826,386.822,386.3001,386.4281,33782.0
2024-08-08 13:05:00,392.51,392.82,392.18,392.7,22868.0,386.4872,386.7924,386.1622,386.6743,22868.0
2024-08-08 13:10:00,392.85,393.12,392.76,393.04,7738.0,386.822,387.0878,386.7333,387.0091,7738.0
2024-08-08 13:15:00,393.15,393.66,393.08,393.66,13879.0,387.1174,387.6195,387.0484,387.6195,13879.0
2024-08-08 13:20:00,393.64,393.97,393.62,393.62,12715.0,387.5998,387.9248,387.5802,387.5802,12715.0
2024-08-08 13:25:00,393.66,394.08,393.65,394.06,30743.0,387.6195,388.0331,387.6097,388.0134,30743.0
2024-08-08 13:30:00,394.08,394.38,394.08,394.21,10480.0,388.0331,388.3285,388.0331,388.1611,10480.0
2024-08-08 13:35:00,394.17,394.18,393.84,394.13,9190.0,388.1217,388.1316,387.7968,388.0823,9190.0
2024-08-08 13:40:00,394.14,394.26,394.14,394.14,6421.0,388.0922,388.2103,388.0922,388.0922,6421.0
2024-08-08 13:45:00,394.19,394.28,394.12,394.15,4979.0,388.1414,388.23,388.0725,388.102,4979.0
2024-08-08 13:50:00,394.23,394.32,394.03,394.27,35627.0,388.1808,388.2694,387.9839,388.2202,35627.0
2024-08-08 13:55:00,394.25,394.29,394.12,394.29,5270.0,388.2005,388.2399,388.0725,388.2399,5270.0
2024-08-08 14:00:00,394.21,394.58,394.09,394.56,10288.0,388.1611,388.5254,388.0429,388.5057,10288.0
2024-08-08 14:05:00,394.57,394.71,394.47,394.51,5196.0,388.5156,388.6534,388.4171,388.4565,5196.0
2024-08-08 14:10:00,394.52,394.79,394.52,394.76,8267.0,388.4663,388.7322,388.4663,388.7027,8267.0
2024-08-08 14:15:00,394.7,395.04,394.65,395.04,26605.0,388.6436,388.9784,388.5943,388.9784,26605.0
2024-08-08 14:20:00,395.04,395.14,394.81,394.82,124068.0,388.9784,389.0768,388.7519,388.7617,124068.0
2024-08-08 14:25:00,394.83,394.85,394.18,394.37,17269.0,388.7716,388.7913,388.1316,388.3186,17269.0
2024-08-08 14:30:00,394.44,394.7,394.44,394.65,2883.0,388.3876,388.6436,388.3876,388.5943,2883.0
2024-08-08 14:35:00,394.44,394.56,394.2,394.24,15953.0,388.3876,388.5057,388.1513,388.1906,15953.0
2024-08-08 14:40:00,394.24,394.25,393.81,394.07,23146.0,388.1906,388.2005,387.7672,388.0232,23146.0
2024-08-08 14:45:00,394.03,394.37,394.01,394.26,17181.0,387.9839,388.3186,387.9642,388.2103,17181.0
2024-08-08 14:50:00,394.23,394.45,394.14,394.24,4438.0,388.1808,388.3974,388.0922,388.1906,4438.0
2024-08-08 14:55:00,394.31,394.43,394.21,394.27,6623.0,388.2596,388.3777,388.1611,388.2202,6623.0
2024-08-08 15:00:00,394.21,394.43,393.89,393.89,19801.0,388.1611,388.3777,387.846,387.846,19801.0
2024-08-08 15:05:00,393.83,394.69,393.74,394.59,22512.0,387.7869,388.6337,387.6983,388.5353,22512.0
2024-08-08 15:10:00,394.57,394.73,394.46,394.46,11875.0,388.5156,388.6731,388.4073,388.4073,11875.0
2024-08-08 15:15:00,394.37,394.52,394.2,394.26,7877.0,388.3186,388.4663,388.1513,388.2103,7877.0
2024-08-08 15:20:00,394.26,394.62,394.21,394.29,17984.0,388.2103,388.5648,388.1611,388.2399,17984.0
2024-08-08 15:25:00,394.3,394.45,394.02,394.04,38429.0,388.2497,388.3974,387.974,387.9937,38429.0
2024-08-08 15:30:00,393.96,394.02,393.3,393.7,42773.0,387.9149,387.974,387.2651,387.6589,42773.0
2024-08-08 15:35:00,393.69,393.95,393.25,393.8,40398.0,387.6491,387.9051,387.2158,387.7574,40398.0
2024-08-08 15:40:00,393.8,394.67,393.78,394.63,31940.0,387.7574,388.614,387.7377,388.5747,31940.0
2024-08-08 15:45:00,394.63,394.63,394.22,394.28,64438.0,388.5747,388.5747,388.1709,388.23,64438.0
2024-08-08 15:50:00,394.29,394.55,393.88,394.27,82123.0,388.2399,388.4959,387.8362,388.2202,82123.0
2024-08-08 15:55:00,394.33,394.88,393.97,394.58,170191.0,388.2793,388.8208,387.9248,388.5254,170191.0
2024-08-09 09:30:00,394.18,394.25,392.91,393.15,247512.0,388.1316,388.2005,386.881,387.1174,247512.0
2024-08-09 09:35:00,393.17,393.82,393.06,393.5,32104.0,387.1371,387.7771,387.0287,387.462,32104.0
2024-08-09 09:40:00,393.4,393.46,392.74,392.87,48380.0,387.3635,387.4226,386.7137,386.8417,48380.0
2024-08-09 09:45:00,392.97,393.29,392.66,392.66,53913.0,386.9401,387.2552,386.6349,386.6349,53913.0
2024-08-09 09:50:00,392.64,393.36,392.41,393.24,24274.0,386.6152,387.3241,386.3887,387.206,24274.0
2024-08-09 09:55:00,393.31,393.6,393.07,393.56,34713.0,387.2749,387.5605,387.0386,387.5211,34713.0
2024-08-09 10:00:00,393.55,394.46,393.45,394.44,19787.0,387.5112,388.4073,387.4128,388.3876,19787.0
2024-08-09 10:05:00,394.38,394.38,393.84,393.97,127118.0,388.3285,388.3285,387.7968,387.9248,127118.0
2024-08-09 10:10:00,393.95,394.71,393.95,394.49,83852.0,387.9051,388.6534,387.9051,388.4368,83852.0
2024-08-09 10:15:00,394.51,394.51,393.79,393.85,68610.0,388.4565,388.4565,387.7475,387.8066,68610.0
2024-08-09 10:20:00,393.97,394.29,393.92,394.29,22030.0,387.9248,388.2399,387.8755,388.2399,22030.0
2024-08-09 10:25:00,394.39,394.46,394.07,394.24,15015.0,388.3383,388.4073,388.0232,388.1906,15015.0
2024-08-09 10:30:00,394.19,394.19,393.45,393.63,72782.0,388.1414,388.1414,387.4128,387.59,72782.0
2024-08-09 10:35:00,393.69,394.11,393.42,393.99,20876.0,387.6491,388.0626,387.3832,387.9445,20876.0
2024-08-09 10:40:00,394.07,394.42,393.91,394.1,64756.0,388.0232,388.3679,387.8657,388.0528,64756.0
2024-08-09 10:45:00,394.22,394.36,394.06,394.2,8820.0,388.1709,388.3088,388.0134,388.1513,8820.0
2024-08-09 10:50:00,394.27,394.69,394.27,394.45,108523.0,388.2202,388.6337,388.2202,388.3974,108523.0
2024-08-09 10:55:00,394.45,394.94,394.45,394.7,14240.0,388.3974,388.8799,388.3974,388.6436,14240.0
2024-08-09 11:00:00,394.92,395.04,394.74,394.94,8213.0,388.8602,388.9784,388.683,388.8799,8213.0
2024-08-09 11:05:00,394.92,395.41,394.79,395.15,276941.0,388.8602,389.3427,388.7322,389.0867,276941.0
2024-08-09 11:10:00,395.13,395.22,395.02,395.09,12714.0,389.067,389.1556,388.9587,389.0276,12714.0
2024-08-09 11:15:00,395.09,395.21,394.97,395.07,13681.0,389.0276,389.1458,388.9094,389.0079,13681.0
2024-08-09 11:20:00,395.01,395.11,394.74,394.92,10693.0,388.9488,389.0473,388.683,388.8602,10693.0
2024-08-09 11:25:00,395.01,395.15,394.39,394.39,14441.0,388.9488,389.0867,388.3383,388.3383,14441.0
2024-08-09 11:30:00,394.45,394.7,394.36,394.7,62112.0,388.3974,388.6436,388.3088,388.6436,62112.0
2024-08-09 11:35:00,394.7,394.71,394.3,394.39,9716.0,388.6436,388.6534,388.2497,388.3383,9716.0
2024-08-09 11:40:00,394.44,394.62,394.33,394.47,15999.0,388.3876,388.5648,388.2793,388.4171,15999.0
2024-08-09 11:45:00,394.52,394.9,394.52,394.61,3165.0,388.4663,388.8405,388.4663,388.555,3165.0
2024-08-09 11:50:00,394.62,394.86,394.51,394.63,8509.0,388.5648,388.8011,388.4565,388.5747,8509.0
2024-08-09 11:55:00,394.68,394.69,393.94,393.94,12667.0,388.6239,388.6337,387.8952,387.8952,12667.0
2024-08-09 12:00:00,394.0,394.08,393.96,393.96,4290.0,387.9543,388.0331,387.9149,387.9149,4290.0
2024-08-09 12:05:00,394.03,394.25,393.96,394.04,1754.0,387.9839,388.2005,387.9149,387.9937,1754.0
2024-08-09 12:10:00,394.06,394.14,394.0,394.14,3047.0,388.0134,388.0922,387.9543,388.0922,3047.0
2024-08-09 12:15:00,394.14,394.21,393.9,394.0,2236.0,388.0922,388.1611,387.8559,387.9543,2236.0
2024-08-09 12:20:00,394.07,394.07,393.79,393.82,8440.0,388.0232,388.0232,387.7475,387.7771,8440.0
2024-08-09 12:25:00,393.93,394.12,393.93,394.01,5499.0,387.8854,388.0725,387.8854,387.9642,5499.0
2024-08-09 12:30:00,394.15,394.44,394.15,394.44,7648.0,388.102,388.3876,388.102,388.3876,7648.0
2024-08-09 12:35:00,394.29,394.66,394.29,394.65,7638.0,388.2399,388.6042,388.2399,388.5943,7638.0
2024-08-09 12:40:00,394.63,394.67,394.54,394.66,1612.0,388.5747,388.614,388.486,388.6042,1612.0
2024-08-09 12:45:00,394.68,394.8,394.38,394.76,7707.0,388.6239,388.742,388.3285,388.7027,7707.0
2024-08-09 12:50:00,394.79,394.84,394.57,394.57,4133.0,388.7322,388.7814,388.5156,388.5156,4133.0
2024-08-09 12:55:00,394.53,394.89,394.51,394.89,3591.0,388.4762,388.8307,388.4565,388.8307,3591.0
2024-08-09 13:00:00,394.89,395.04,394.85,394.9,29015.0,388.8307,388.9784,388.7913,388.8405,29015.0
2024-08-09 13:05:00,394.93,395.0,394.72,395.0,25430.0,388.8701,388.939,388.6633,388.939,25430.0
2024-08-09 13:10:00,395.02,395.44,394.92,395.42,71242.0,388.9587,389.3722,388.8602,389.3525,71242.0
2024-08-09 13:15:00,395.44,395.75,395.44,395.67,94790.0,389.3722,389.6775,389.3722,389.5987,94790.0
2024-08-09 13:20:00,395.66,395.79,395.62,395.67,14146.0,389.5888,389.7169,389.5495,389.5987,14146.0
2024-08-09 13:25:00,395.66,396.24,395.65,396.24,7495.0,389.5888,390.1599,389.579,390.1599,7495.0
2024-08-09 13:30:00,396.29,396.49,396.02,396.24,77406.0,390.2092,390.4061,389.9433,390.1599,77406.0
2024-08-09 13:35:00,396.24,396.24,396.02,396.03,13524.0,390.1599,390.1599,389.9433,389.9532,13524.0
2024-08-09 13:40:00,396.07,396.07,395.42,395.49,141130.0,389.9926,389.9926,389.3525,389.4215,141130.0
2024-08-09 13:45:00,395.56,395.68,395.41,395.5,122961.0,389.4904,389.6085,389.3427,389.4313,122961.0
2024-08-09 13:50:00,395.52,395.53,394.85,395.06,8359.0,389.451,389.4608,388.7913,388.9981,8359.0
2024-08-09 13:55:00,395.03,395.03,394.71,394.83,10971.0,388.9685,388.9685,388.6534,388.7716,10971.0
2024-08-09 14:00:00,394.79,394.98,394.52,394.68,68159.0,388.7322,388.9193,388.4663,388.6239,68159.0
2024-08-09 14:05:00,394.64,394.9,394.58,394.9,2900.0,388.5845,388.8405,388.5254,388.8405,2900.0
2024-08-09 14:10:00,394.94,394.94,394.32,394.55,12624.0,388.8799,388.8799,388.2694,388.4959,12624.0
2024-08-09 14:15:00,394.52,394.63,394.39,394.63,9875.0,388.4663,388.5747,388.3383,388.5747,9875.0
2024-08-09 14:20:00,394.64,394.66,394.39,394.4,5483.0,388.5845,388.6042,388.3383,388.3482,5483.0
2024-08-09 14:25:00,394.43,394.59,394.3,394.4,7330.0,388.3777,388.5353,388.2497,388.3482,7330.0
2024-08-09 14:30:00,394.38,394.48,394.14,394.23,8141.0,388.3285,388.427,388.0922,388.1808,8141.0
2024-08-09 14:35:00,394.22,394.55,394.06,394.46,13031.0,388.1709,388.4959,388.0134,388.4073,13031.0
2024-08-09 14:40:00,394.57,394.64,394.44,394.62,6603.0,388.5156,388.5845,388.3876,388.5648,6603.0
2024-08-09 14:45:00,394.74,394.92,394.68,394.79,15102.0,388.683,388.8602,388.6239,388.7322,15102.0
2024-08-09 14:50:00,394.78,394.78,394.28,394.44,19549.0,388.7224,388.7224,388.23,388.3876,19549.0
2024-08-09 14:55:00,394.51,394.8,394.16,394.79,17914.0,388.4565,388.742,388.1119,388.7322,17914.0
2024-08-09 15:00:00,394.8,394.85,394.51,394.64,13247.0,388.742,388.7913,388.4565,388.5845,13247.0
2024-08-09 15:05:00,394.64,394.97,394.62,394.77,20779.0,388.5845,388.9094,388.5648,388.7125,20779.0
2024-08-09 15:10:00,394.84,395.0,394.76,394.83,17379.0,388.7814,388.939,388.7027,388.7716,17379.0
2024-08-09 15:15:00,394.88,395.21,394.86,395.17,8565.0,388.8208,389.1458,388.8011,389.1064,8565.0
2024-08-09 15:20:00,395.15,395.15,394.68,394.72,13382.0,389.0867,389.0867,388.6239,388.6633,13382.0
2024-08-09 15:25:00,394.73,395.08,394.73,394.95,6486.0,388.6731,389.0177,388.6731,388.8897,6486.0
2024-08-09 15:30:00,394.94,395.32,394.94,395.14,17156.0,388.8799,389.2541,388.8799,389.0768,17156.0
2024-08-09 15:35:00,395.17,395.38,394.86,394.88,29635.0,389.1064,389.3131,388.8011,388.8208,29635.0
2024-08-09 15:40:00,394.93,395.24,394.92,394.98,67929.0,388.8701,389.1753,388.8602,388.9193,67929.0
2024-08-09 15:45:00,394.96,395.18,394.95,395.13,75874.0,388.8996,389.1162,388.8897,389.067,75874.0
2024-08-09 15:50:00,395.15,395.29,394.74,394.88,102969.0,389.0867,389.2245,388.683,388.8208,102969.0
2024-08-09 15:55:00,394.87,395.45,394.74,395.14,168044.0,388.811,389.3821,388.683,389.0768,168044.0
2024-08-12 09:30:00,395.93,396.04,394.87,394.88,291672.0,389.8547,389.963,388.811,388.8208,291672.0
2024-08-12 09:35:00,394.92,395.14,394.13,394.13,45554.0,388.8602,389.0768,388.0823,388.0823,45554.0
2024-08-12 09:40:00,394.19,394.55,393.82,393.85,85817.0,388.1414,388.4959,387.7771,387.8066,85817.0
2024-08-12 09:45:00,393.82,393.95,393.19,393.25,19847.0,387.7771,387.9051,387.1567,387.2158,19847.0
2024-08-12 09:50:00,393.32,393.54,392.85,392.85,21996.0,387.2848,387.5014,386.822,386.822,21996.0
2024-08-12 09:55:00,393.0,393.22,392.61,393.07,24229.0,386.9697,387.1863,386.5856,387.0386,24229.0
2024-08-12 10:00:00,393.13,393.52,392.94,393.29,16099.0,387.0977,387.4817,386.9106,387.2552,16099.0
2024-08-12 10:05:00,393.18,393.72,393.16,393.7,12512.0,387.1469,387.6786,387.1272,387.6589,12512.0
2024-08-12 10:10:00,393.69,394.05,393.62,393.96,20122.0,387.6491,388.0036,387.5802,387.9149,20122.0
2024-08-12 10:15:00,393.95,394.12,393.72,393.99,13384.0,387.9051,388.0725,387.6786,387.9445,13384.0
2024-08-12 10:20:00,394.03,394.22,393.93,394.13,10823.0,387.9839,388.1709,387.8854,388.0823,10823.0
2024-08-12 10:25:00,394.18,394.39,394.13,394.26,7180.0,388.1316,388.3383,388.0823,388.2103,7180.0
2024-08-12 10:30:00,394.28,394.62,394.17,394.53,7192.0,388.23,388.5648,388.1217,388.4762,7192.0
2024-08-12 10:35:00,394.61,394.78,394.56,394.73,6353.0,388.555,388.7224,388.5057,388.6731,6353.0
2024-08-12 10:40:00,394.81,394.99,394.78,394.79,17709.0,388.7519,388.9291,388.7224,388.7322,17709.0
2024-08-12 10:45:00,394.76,395.07,394.6,395.02,13205.0,388.7027,389.0079,388.5451,388.9587,13205.0
2024-08-12 10:50:00,395.0,395.17,394.84,395.05,9369.0,388.939,389.1064,388.7814,388.9882,9369.0
2024-08-12 10:55:00,395.07,395.39,395.0,395.28,16108.0,389.0079,389.323,388.939,389.2147,16108.0
2024-08-12 11:00:00,395.36,395.45,395.09,395.17,89621.0,389.2935,389.3821,389.0276,389.1064,89621.0
2024-08-12 11:05:00,395.16,395.25,394.89,394.97,9601.0,389.0965,389.1851,388.8307,388.9094,9601.0
2024-08-12 11:10:00,395.03,395.11,394.71,394.72,7711.0,388.9685,389.0473,388.6534,388.6633,7711.0
2024-08-12 11:15:00,394.74,394.85,394.58,394.75,6499.0,388.683,388.7913,388.5254,388.6928,6499.0
2024-08-12 11:20:00,394.75,394.84,393.35,393.35,14141.0,388.6928,388.7814,387.3143,387.3143,14141.0
2024-08-12 11:25:00,393.24,393.6,393.11,393.49,69298.0,387.206,387.5605,387.078,387.4521,69298.0
2024-08-12 11:30:00,393.5,393.56,393.28,393.48,7228.0,387.462,387.5211,387.2454,387.4423,7228.0
2024-08-12 11:35:00,393.53,393.66,393.33,393.45,20844.0,387.4915,387.6195,387.2946,387.4128,20844.0
2024-08-12 11:40:00,393.58,393.61,393.35,393.59,9717.0,387.5408,387.5703,387.3143,387.5506,9717.0
2024-08-12 11:45:00,393.49,393.8,393.38,393.78,10484.0,387.4521,387.7574,387.3438,387.7377,10484.0
2024-08-12 11:50:00,393.86,394.55,393.81,394.55,14674.0,387.8165,388.4959,387.7672,388.4959,14674.0
2024-08-12 11:55:00,394.53,394.83,394.41,394.83,9278.0,388.4762,388.7716,388.358,388.7716,9278.0
2024-08-12 12:00:00,394.83,395.05,394.7,394.71,13311.0,388.7716,388.9882,388.6436,388.6534,13311.0
2024-08-12 12:05:00,394.75,394.8,394.27,394.49,5586.0,388.6928,388.742,388.2202,388.4368,5586.0
2024-08-12 12:10:00,394.47,394.56,394.33,394.52,3980.0,388.4171,388.5057,388.2793,388.4663,3980.0
2024-08-12 12:15:00,394.39,394.43,394.3,394.34,7656.0,388.3383,388.3777,388.2497,388.2891,7656.0
2024-08-12 12:20:00,394.24,394.41,394.18,394.18,1267.0,388.1906,388.358,388.1316,388.1316,1267.0
2024-08-12 12:25:00,394.41,394.44,394.17,394.18,2200.0,388.358,388.3876,388.1217,388.1316,2200.0
2024-08-12 12:30:00,394.3,394.42,394.05,394.05,4558.0,388.2497,388.3679,388.0036,388.0036,4558.0
2024-08-12 12:35:00,394.0,394.23,393.9,394.2,4297.0,387.9543,388.1808,387.8559,388.1513,4297.0
2024-08-12 12:40:00,394.25,394.25,393.96,394.13,4017.0,388.2005,388.2005,387.9149,388.0823,4017.0
2024-08-12 12:45:00,394.18,394.45,394.17,394.34,7512.0,388.1316,388.3974,388.1217,388.2891,7512.0
2024-08-12 12:50:00,394.28,394.34,394.11,394.23,2800.0,388.23,388.2891,388.0626,388.1808,2800.0
2024-08-12 12:55:00,394.19,394.2,393.55,393.55,14584.0,388.1414,388.1513,387.5112,387.5112,14584.0
2024-08-12 13:00:00,393.54,393.54,393.15,393.43,10612.0,387.5014,387.5014,387.1174,387.3931,10612.0
2024-08-12 13:05:00,393.34,393.43,393.22,393.33,3820.0,387.3044,387.3931,387.1863,387.2946,3820.0
2024-08-12 13:10:00,393.3,393.55,393.28,393.55,2501.0,387.2651,387.5112,387.2454,387.5112,2501.0
2024-08-12 13:15:00,393.66,394.07,393.66,394.06,6961.0,387.6195,388.0232,387.6195,388.0134,6961.0
2024-08-12 13:20:00,394.07,394.37,393.99,394.07,9820.0,388.0232,388.3186,387.9445,388.0232,9820.0
2024-08-12 13:25:00,393.91,393.98,393.56,393.8,7485.0,387.8657,387.9346,387.5211,387.7574,7485.0
2024-08-12 13:30:00,393.89,394.1,393.84,394.1,5934.0,387.846,388.0528,387.7968,388.0528,5934.0
2024-08-12 13:35:00,394.1,394.12,393.68,393.91,2306.0,388.0528,388.0725,387.6392,387.8657,2306.0
2024-08-12 13:40:00,393.94,393.94,393.64,393.66,3814.0,387.8952,387.8952,387.5998,387.6195,3814.0
2024-08-12 13:45:00,393.69,393.69,393.25,393.25,8073.0,387.6491,387.6491,387.2158,387.2158,8073.0
2024-08-12 13:50:00,393.22,393.28,392.83,393.0,10430.0,387.1863,387.2454,386.8023,386.9697,10430.0
2024-08-12 13:55:00,393.04,393.1,392.9,393.08,57561.0,387.0091,387.0681,386.8712,387.0484,57561.0
2024-08-12 14:00:00,393.0,393.4,392.97,393.29,11043.0,386.9697,387.3635,386.9401,387.2552,11043.0
2024-08-12 14:05:00,393.28,393.29,393.05,393.05,4695.0,387.2454,387.2552,387.0189,387.0189,4695.0
2024-08-12 14:10:00,393.24,393.57,393.18,393.54,4900.0,387.206,387.5309,387.1469,387.5014,4900.0
2024-08-12 14:15:00,393.53,393.57,393.4,393.42,11410.0,387.4915,387.5309,387.3635,387.3832,11410.0
2024-08-12 14:20:00,393.39,393.66,393.35,393.35,6241.0,387.3537,387.6195,387.3143,387.3143,6241.0
2024-08-12 14:25:00,393.34,393.49,393.29,393.31,4968.0,387.3044,387.4521,387.2552,387.2749,4968.0
2024-08-12 14:30:00,393.22,393.45,393.16,393.33,4874.0,387.1863,387.4128,387.1272,387.2946,4874.0
2024-08-12 14:35:00,393.3,393.56,393.3,393.48,5033.0,387.2651,387.5211,387.2651,387.4423,5033.0
2024-08-12 14:40:00,393.46,393.65,393.31,393.61,3400.0,387.4226,387.6097,387.2749,387.5703,3400.0
2024-08-12 14:45:00,393.63,393.66,393.46,393.53,3763.0,387.59,387.6195,387.4226,387.4915,3763.0
2024-08-12 14:50:00,393.56,393.7,393.48,393.49,4391.0,387.5211,387.6589,387.4423,387.4521,4391.0
2024-08-12 14:55:00,393.46,393.63,393.46,393.55,6573.0,387.4226,387.59,387.4226,387.5112,6573.0
2024-08-12 15:00:00,393.52,393.52,393.32,393.48,5388.0,387.4817,387.4817,387.2848,387.4423,5388.0
2024-08-12 15:05:00,393.46,393.46,393.24,393.29,10095.0,387.4226,387.4226,387.206,387.2552,10095.0
2024-08-12 15:10:00,393.34,393.6,393.22,393.33,19287.0,387.3044,387.5605,387.1863,387.2946,19287.0
2024-08-12 15:15:00,393.34,393.51,393.2,393.41,13470.0,387.3044,387.4718,387.1666,387.3734,13470.0
2024-08-12 15:20:00,393.47,393.5,393.26,393.47,8526.0,387.4325,387.462,387.2257,387.4325,8526.0
2024-08-12 15:25:00,393.48,393.59,393.41,393.44,20462.0,387.4423,387.5506,387.3734,387.4029,20462.0
2024-08-12 15:30:00,393.45,393.62,393.34,393.37,22016.0,387.4128,387.5802,387.3044,387.334,22016.0
2024-08-12 15:35:00,393.33,393.49,393.13,393.25,33311.0,387.2946,387.4521,387.0977,387.2158,33311.0
2024-08-12 15:40:00,393.28,393.29,393.02,393.02,30237.0,387.2454,387.2552,386.9894,386.9894,30237.0
2024-08-12 15:45:00,393.05,393.13,392.93,393.08,19205.0,387.0189,387.0977,386.9007,387.0484,19205.0
2024-08-12 15:50:00,393.0,393.47,392.96,393.22,41579.0,386.9697,387.4325,386.9303,387.1863,41579.0
2024-08-12 15:55:00,393.22,393.83,393.14,393.8,123841.0,387.1863,387.7869,387.1075,387.7574,123841.0
2024-08-13 09:30:00,395.13,395.64,394.45,395.33,201522.0,389.067,389.5692,388.3974,389.2639,201522.0
2024-08-13 09:35:00,395.39,395.71,395.23,395.5,28328.0,389.323,389.6381,389.1654,389.4313,28328.0
2024-08-13 09:40:00,395.58,396.03,395.58,395.88,237038.0,389.5101,389.9532,389.5101,389.8055,237038.0
2024-08-13 09:45:00,396.0,396.61,396.0,396.09,94843.0,389.9236,390.5243,389.9236,390.0123,94843.0
2024-08-13 09:50:00,396.12,396.49,395.78,395.81,79482.0,390.0418,390.4061,389.707,389.7365,79482.0
2024-08-13 09:55:00,395.77,395.77,394.96,395.28,36280.0,389.6972,389.6972,388.8996,389.2147,36280.0
2024-08-13 10:00:00,395.25,395.41,394.51,394.57,188940.0,389.1851,389.3427,388.4565,388.5156,188940.0
2024-08-13 10:05:00,394.49,394.84,394.16,394.45,87797.0,388.4368,388.7814,388.1119,388.3974,87797.0
2024-08-13 10:10:00,394.51,394.78,394.24,394.58,13191.0,388.4565,388.7224,388.1906,388.5254,13191.0
2024-08-13 10:15:00,394.53,394.62,394.07,394.24,10429.0,388.4762,388.5648,388.0232,388.1906,10429.0
2024-08-13 10:20:00,394.19,394.8,394.18,394.69,73207.0,388.1414,388.742,388.1316,388.6337,73207.0
2024-08-13 10:25:00,394.8,395.04,394.51,395.01,15475.0,388.742,388.9784,388.4565,388.9488,15475.0
2024-08-13 10:30:00,394.96,394.96,394.15,394.45,25595.0,388.8996,388.8996,388.102,388.3974,25595.0
2024-08-13 10:35:00,394.43,394.87,394.42,394.86,6083.0,388.3777,388.811,388.3679,388.8011,6083.0
2024-08-13 10:40:00,394.94,395.15,394.79,395.08,8324.0,388.8799,389.0867,388.7322,389.0177,8324.0
2024-08-13 10:45:00,395.09,395.44,395.07,395.44,9889.0,389.0276,389.3722,389.0079,389.3722,9889.0
2024-08-13 10:50:00,395.45,395.53,395.24,395.53,31972.0,389.3821,389.4608,389.1753,389.4608,31972.0
2024-08-13 10:55:00,395.51,395.55,395.35,395.47,8939.0,389.4412,389.4805,389.2836,389.4018,8939.0
2024-08-13 11:00:00,395.48,395.61,395.37,395.61,9016.0,389.4116,389.5396,389.3033,389.5396,9016.0
2024-08-13 11:05:00,395.61,395.67,395.38,395.38,12319.0,389.5396,389.5987,389.3131,389.3131,12319.0
2024-08-13 11:10:00,395.27,395.68,395.21,395.54,4484.0,389.2048,389.6085,389.1458,389.4707,4484.0
2024-08-13 11:15:00,395.54,395.78,395.54,395.68,12328.0,389.4707,389.707,389.4707,389.6085,12328.0
2024-08-13 11:20:00,395.68,395.91,395.6,395.85,7990.0,389.6085,389.835,389.5298,389.7759,7990.0
2024-08-13 11:25:00,395.87,395.9,395.68,395.75,7577.0,389.7956,389.8252,389.6085,389.6775,7577.0
2024-08-13 11:30:00,395.79,395.85,395.69,395.84,12746.0,389.7169,389.7759,389.6184,389.7661,12746.0
2024-08-13 11:35:00,395.83,395.9,395.63,395.71,4840.0,389.7562,389.8252,389.5593,389.6381,4840.0
2024-08-13 11:40:00,395.68,395.9,395.68,395.81,4213.0,389.6085,389.8252,389.6085,389.7365,4213.0
2024-08-13 11:45:00,395.83,396.07,395.83,396.07,36192.0,389.7562,389.9926,389.7562,389.9926,36192.0
2024-08-13 11:50:00,396.07,396.21,396.0,396.19,9349.0,389.9926,390.1304,389.9236,390.1107,9349.0
2024-08-13 11:55:00,396.07,396.16,395.93,396.11,9360.0,389.9926,390.0812,389.8547,390.0319,9360.0
2024-08-13 12:00:00,396.09,396.25,395.97,396.22,4166.0,390.0123,390.1698,389.8941,390.1403,4166.0
2024-08-13 12:05:00,396.21,396.52,396.21,396.39,14783.0,390.1304,390.4357,390.1304,390.3076,14783.0
2024-08-13 12:10:00,396.49,396.5,396.27,396.36,8593.0,390.4061,390.416,390.1895,390.2781,8593.0
2024-08-13 12:15:00,396.42,396.91,396.42,396.89,77814.0,390.3372,390.8197,390.3372,390.8,77814.0
2024-08-13 12:20:00,396.88,397.23,396.86,396.91,69089.0,390.7901,391.1348,390.7704,390.8197,69089.0
2024-08-13 12:25:00,396.92,397.05,396.64,396.7,25922.0,390.8295,390.9575,390.5538,390.6129,25922.0
2024-08-13 12:30:00,396.71,396.71,396.36,396.48,19038.0,390.6227,390.6227,390.2781,390.3963,19038.0
2024-08-13 12:35:00,396.47,396.59,396.42,396.59,4744.0,390.3864,390.5046,390.3372,390.5046,4744.0
2024-08-13 12:40:00,396.77,397.04,396.77,397.0,70824.0,390.6818,390.9477,390.6818,390.9083,70824.0
2024-08-13 12:45:00,396.92,397.3,396.91,397.28,85636.0,390.8295,391.2037,390.8197,391.184,85636.0
2024-08-13 12:50:00,397.33,397.52,397.33,397.38,25231.0,391.2332,391.4203,391.2332,391.2825,25231.0
2024-08-13 12:55:00,397.38,397.41,397.24,397.26,64145.0,391.2825,391.312,391.1446,391.1643,64145.0
2024-08-13 13:00:00,397.17,397.17,396.9,396.9,13084.0,391.0757,391.0757,390.8098,390.8098,13084.0
2024-08-13 13:05:00,396.87,397.05,396.77,396.77,10227.0,390.7803,390.9575,390.6818,390.6818,10227.0
2024-08-13 13:10:00,396.79,396.85,396.68,396.84,13254.0,390.7015,390.7606,390.5932,390.7507,13254.0
2024-08-13 13:15:00,396.77,397.01,396.76,396.99,8800.0,390.6818,390.9181,390.672,390.8984,8800.0
2024-08-13 13:20:00,396.98,396.99,396.85,396.88,16729.0,390.8886,390.8984,390.7606,390.7901,16729.0
2024-08-13 13:25:00,396.97,397.02,396.89,397.01,6070.0,390.8787,390.928,390.8,390.9181,6070.0
2024-08-13 13:30:00,396.97,397.04,396.71,396.8,10553.0,390.8787,390.9477,390.6227,390.7114,10553.0
2024-08-13 13:35:00,396.8,396.95,396.79,396.95,8869.0,390.7114,390.8591,390.7015,390.8591,8869.0
2024-08-13 13:40:00,396.95,396.95,396.81,396.87,3008.0,390.8591,390.8591,390.7212,390.7803,3008.0
2024-08-13 13:45:00,396.9,396.9,396.23,396.62,160312.0,390.8098,390.8098,390.1501,390.5341,160312.0
2024-08-13 13:50:00,396.72,396.98,396.66,396.98,13108.0,390.6326,390.8886,390.5735,390.8886,13108.0
2024-08-13 13:55:00,396.97,397.08,396.96,397.03,14237.0,390.8787,390.9871,390.8689,390.9378,14237.0
2024-08-13 14:00:00,397.0,397.22,396.95,397.1,15790.0,390.9083,391.1249,390.8591,391.0068,15790.0
2024-08-13 14:05:00,397.09,397.13,396.98,397.0,6069.0,390.9969,391.0363,390.8886,390.9083,6069.0
2024-08-13 14:10:00,397.0,397.24,397.0,397.18,10629.0,390.9083,391.1446,390.9083,391.0855,10629.0
2024-08-13 14:15:00,397.16,397.29,396.9,397.02,14801.0,391.0658,391.1938,390.8098,390.928,14801.0
2024-08-13 14:20:00,397.1,397.22,397.08,397.1,19428.0,391.0068,391.1249,390.9871,391.0068,19428.0
2024-08-13 14:25:00,397.08,397.27,397.07,397.2,20505.0,390.9871,391.1741,390.9772,391.1052,20505.0
2024-08-13 14:30:00,397.19,397.32,397.15,397.27,7983.0,391.0954,391.2234,391.056,391.1741,7983.0
2024-08-13 14:35:00,397.28,397.57,397.28,397.54,12201.0,391.184,391.4695,391.184,391.44,12201.0
2024-08-13 14:40:00,397.57,397.57,397.41,397.41,115402.0,391.4695,391.4695,391.312,391.312,115402.0
2024-08-13 14:45:00,397.4,397.51,397.3,397.51,8007.0,391.3022,391.4105,391.2037,391.4105,8007.0
2024-08-13 14:50:00,397.44,397.5,397.35,397.44,6639.0,391.3415,391.4006,391.2529,391.3415,6639.0
2024-08-13 14:55:00,397.43,397.52,397.42,397.5,11755.0,391.3317,391.4203,391.3218,391.4006,11755.0
2024-08-13 15:00:00,397.47,397.78,397.45,397.62,24230.0,391.3711,391.6763,391.3514,391.5188,24230.0
2024-08-13 15:05:00,397.57,397.69,397.32,397.5,172079.0,391.4695,391.5877,391.2234,391.4006,172079.0
2024-08-13 15:10:00,397.48,397.61,397.38,397.41,10531.0,391.3809,391.5089,391.2825,391.312,10531.0
2024-08-13 15:15:00,397.39,397.48,397.27,397.36,16784.0,391.2923,391.3809,391.1741,391.2628,16784.0
2024-08-13 15:20:00,397.35,397.62,397.3,397.58,13741.0,391.2529,391.5188,391.2037,391.4794,13741.0
2024-08-13 15:25:00,397.58,397.66,397.48,397.62,71761.0,391.4794,391.5582,391.3809,391.5188,71761.0
2024-08-13 15:30:00,397.62,397.67,397.49,397.52,8589.0,391.5188,391.568,391.3908,391.4203,8589.0
2024-08-13 15:35:00,397.54,397.66,397.49,397.65,17053.0,391.44,391.5582,391.3908,391.5483,17053.0
2024-08-13 15:40:00,397.68,397.72,397.59,397.61,7794.0,391.5779,391.6172,391.4892,391.5089,7794.0
2024-08-13 15:45:00,397.6,398.13,397.55,398.09,69865.0,391.4991,392.0209,391.4498,391.9816,69865.0
2024-08-13 15:50:00,398.06,398.13,397.39,397.49,69672.0,391.952,392.0209,391.2923,391.3908,69672.0
2024-08-13 15:55:00,397.48,398.0,397.36,397.81,153822.0,391.3809,391.8929,391.2628,391.7059,153822.0
2024-08-14 09:30:00,397.74,398.36,397.68,397.9,264182.0,391.6369,392.2474,391.5779,391.7945,264182.0
2024-08-14 09:35:00,397.87,398.32,397.67,398.22,205643.0,391.7649,392.208,391.568,392.1096,205643.0
2024-08-14 09:40:00,398.21,398.63,397.99,398.63,143792.0,392.0997,392.5133,391.8831,392.5133,143792.0
2024-08-14 09:45:00,398.58,398.69,397.82,398.44,226854.0,392.464,392.5724,391.7157,392.3262,226854.0
2024-08-14 09:50:00,398.45,398.87,398.3,398.74,81995.0,392.336,392.7496,392.1883,392.6216,81995.0
2024-08-14 09:55:00,398.88,398.94,398.24,398.29,150651.0,392.7594,392.8185,392.1293,392.1785,150651.0
2024-08-14 10:00:00,398.32,398.38,398.06,398.13,83453.0,392.208,392.2671,391.952,392.0209,83453.0
2024-08-14 10:05:00,398.07,398.29,397.79,398.29,75743.0,391.9619,392.1785,391.6862,392.1785,75743.0
2024-08-14 10:10:00,398.35,398.63,398.27,398.6,43362.0,392.2376,392.5133,392.1588,392.4837,43362.0
2024-08-14 10:15:00,398.56,398.69,398.43,398.51,66300.0,392.4444,392.5724,392.3163,392.3951,66300.0
2024-08-14 10:20:00,398.52,398.69,398.26,398.52,33076.0,392.405,392.5724,392.149,392.405,33076.0
2024-08-14 10:25:00,398.64,398.73,398.48,398.54,72637.0,392.5231,392.6117,392.3656,392.4247,72637.0
2024-08-14 10:30:00,398.53,398.55,397.53,397.56,75632.0,392.4148,392.4345,391.4302,391.4597,75632.0
2024-08-14 10:35:00,397.54,398.16,397.51,397.95,124930.0,391.44,392.0505,391.4105,391.8437,124930.0
2024-08-14 10:40:00,397.95,398.35,397.89,398.0,29043.0,391.8437,392.2376,391.7846,391.8929,29043.0
2024-08-14 10:45:00,397.97,398.29,397.97,398.11,5808.0,391.8634,392.1785,391.8634,392.0013,5808.0
2024-08-14 10:50:00,398.21,398.35,398.11,398.35,14579.0,392.0997,392.2376,392.0013,392.2376,14579.0
2024-08-14 10:55:00,398.29,398.56,398.29,398.49,13775.0,392.1785,392.4444,392.1785,392.3754,13775.0
2024-08-14 11:00:00,398.46,398.74,398.38,398.74,22110.0,392.3459,392.6216,392.2671,392.6216,22110.0
2024-08-14 11:05:00,398.74,398.81,398.55,398.58,192981.0,392.6216,392.6905,392.4345,392.464,192981.0
2024-08-14 11:10:00,398.59,398.78,398.59,398.75,21785.0,392.4739,392.661,392.4739,392.6314,21785.0
2024-08-14 11:15:00,398.73,398.93,398.64,398.92,13075.0,392.6117,392.8087,392.5231,392.7988,13075.0
2024-08-14 11:20:00,398.94,399.12,398.86,398.96,195646.0,392.8185,392.9958,392.7397,392.8382,195646.0
2024-08-14 11:25:00,398.95,399.34,398.95,399.33,36175.0,392.8284,393.2124,392.8284,393.2025,36175.0
2024-08-14 11:30:00,399.32,399.82,399.3,399.64,44664.0,393.1927,393.685,393.173,393.5078,44664.0
2024-08-14 11:35:00,399.68,399.89,399.59,399.85,115042.0,393.5472,393.7539,393.4585,393.7146,115042.0
2024-08-14 11:40:00,399.86,399.89,399.42,399.45,33543.0,393.7244,393.7539,393.2912,393.3207,33543.0
2024-08-14 11:45:00,399.47,399.84,399.44,399.65,204338.0,393.3404,393.7047,393.3108,393.5176,204338.0
2024-08-14 11:50:00,399.66,400.02,399.66,399.91,32136.0,393.5275,393.8819,393.5275,393.7736,32136.0
2024-08-14 11:55:00,399.89,400.08,399.84,400.07,24578.0,393.7539,393.941,393.7047,393.9312,24578.0
2024-08-14 12:00:00,400.05,400.39,399.93,400.39,28408.0,393.9115,394.2463,393.7933,394.2463,28408.0
2024-08-14 12:05:00,400.38,400.64,400.3,400.43,15804.0,394.2364,394.4924,394.1577,394.2857,15804.0
2024-08-14 12:10:00,400.44,400.76,400.32,400.6,60040.0,394.2955,394.6106,394.1773,394.453,60040.0
2024-08-14 12:15:00,400.59,400.68,400.2,400.27,155605.0,394.4432,394.5318,394.0592,394.1281,155605.0
2024-08-14 12:20:00,400.29,400.47,399.48,399.6,51958.0,394.1478,394.325,393.3502,393.4684,51958.0
2024-08-14 12:25:00,399.6,399.6,399.17,399.3,130004.0,393.4684,393.4684,393.045,393.173,130004.0
2024-08-14 12:30:00,399.27,399.51,399.25,399.48,7335.0,393.1435,393.3798,393.1238,393.3502,7335.0
2024-08-14 12:35:00,399.48,399.87,399.44,399.86,13598.0,393.3502,393.7342,393.3108,393.7244,13598.0
2024-08-14 12:40:00,399.85,399.86,399.26,399.26,10762.0,393.7146,393.7244,393.1336,393.1336,10762.0
2024-08-14 12:45:00,399.26,399.45,399.18,399.33,20985.0,393.1336,393.3207,393.0548,393.2025,20985.0
2024-08-14 12:50:00,399.4,399.96,399.39,399.94,86863.0,393.2715,393.8229,393.2616,393.8032,86863.0
2024-08-14 12:55:00,399.93,400.19,399.9,400.12,23664.0,393.7933,394.0493,393.7638,393.9804,23664.0
2024-08-14 13:00:00,400.03,400.03,399.66,399.69,18849.0,393.8918,393.8918,393.5275,393.557,18849.0
2024-08-14 13:05:00,399.78,400.03,399.78,399.85,8300.0,393.6456,393.8918,393.6456,393.7146,8300.0
2024-08-14 13:10:00,399.82,399.82,399.46,399.71,15254.0,393.685,393.685,393.3305,393.5767,15254.0
2024-08-14 13:15:00,399.79,399.98,399.77,399.92,9614.0,393.6555,393.8426,393.6358,393.7835,9614.0
2024-08-14 13:20:00,399.88,400.04,399.82,400.04,10968.0,393.7441,393.9016,393.685,393.9016,10968.0
2024-08-14 13:25:00,400.04,400.17,399.88,400.15,13049.0,393.9016,394.0296,393.7441,394.01,13049.0
2024-08-14 13:30:00,400.11,400.41,400.03,400.31,57141.0,393.9706,394.266,393.8918,394.1675,57141.0
2024-08-14 13:35:00,400.32,400.41,400.18,400.26,9920.0,394.1773,394.266,394.0395,394.1183,9920.0
2024-08-14 13:40:00,400.28,400.5,400.24,400.45,13510.0,394.138,394.3546,394.0986,394.3053,13510.0
2024-08-14 13:45:00,400.41,400.53,400.39,400.51,63633.0,394.266,394.3841,394.2463,394.3644,63633.0
2024-08-14 13:50:00,400.49,400.49,400.25,400.37,58793.0,394.3447,394.3447,394.1084,394.2266,58793.0
2024-08-14 13:55:00,400.37,400.54,400.33,400.45,7515.0,394.2266,394.394,394.1872,394.3053,7515.0
2024-08-14 14:00:00,400.4,400.4,400.04,400.08,12839.0,394.2561,394.2561,393.9016,393.941,12839.0
2024-08-14 14:05:00,400.11,400.16,399.99,400.1,16881.0,393.9706,394.0198,393.8524,393.9607,16881.0
2024-08-14 14:10:00,400.0,400.12,399.92,399.96,8285.0,393.8623,393.9804,393.7835,393.8229,8285.0
2024-08-14 14:15:00,399.96,400.01,399.81,399.83,11604.0,393.8229,393.8721,393.6752,393.6949,11604.0
2024-08-14 14:20:00,399.84,400.01,399.78,399.82,16919.0,393.7047,393.8721,393.6456,393.685,16919.0
2024-08-14 14:25:00,399.84,399.98,399.82,399.93,10180.0,393.7047,393.8426,393.685,393.7933,10180.0
2024-08-14 14:30:00,399.93,400.08,399.9,400.08,10115.0,393.7933,393.941,393.7638,393.941,10115.0
2024-08-14 14:35:00,400.08,400.24,400.06,400.19,9154.0,393.941,394.0986,393.9213,394.0493,9154.0
2024-08-14 14:40:00,400.22,400.34,400.21,400.29,13141.0,394.0789,394.197,394.069,394.1478,13141.0
2024-08-14 14:45:00,400.25,400.37,400.25,400.34,9561.0,394.1084,394.2266,394.1084,394.197,9561.0
2024-08-14 14:50:00,400.32,400.49,400.32,400.46,16030.0,394.1773,394.3447,394.1773,394.3152,16030.0
2024-08-14 14:55:00,400.49,400.88,400.46,400.82,132606.0,394.3447,394.7288,394.3152,394.6697,132606.0
2024-08-14 15:00:00,400.81,400.82,400.59,400.7,14557.0,394.6598,394.6697,394.4432,394.5515,14557.0
2024-08-14 15:05:00,400.69,400.84,400.63,400.66,62480.0,394.5417,394.6894,394.4826,394.5121,62480.0
2024-08-14 15:10:00,400.67,400.71,400.12,400.15,16142.0,394.522,394.5614,393.9804,394.01,16142.0
2024-08-14 15:15:00,400.16,400.27,400.02,400.05,26447.0,394.0198,394.1281,393.8819,393.9115,26447.0
2024-08-14 15:20:00,400.1,400.22,399.97,400.12,83071.0,393.9607,394.0789,393.8327,393.9804,83071.0
2024-08-14 15:25:00,400.13,400.25,400.07,400.07,20751.0,393.9903,394.1084,393.9312,393.9312,20751.0
2024-08-14 15:30:00,400.09,400.13,399.82,399.85,16109.0,393.9509,393.9903,393.685,393.7146,16109.0
2024-08-14 15:35:00,399.9,400.07,399.81,400.06,60547.0,393.7638,393.9312,393.6752,393.9213,60547.0
2024-08-14 15:40:00,400.07,400.19,399.96,400.16,11412.0,393.9312,394.0493,393.8229,394.0198,11412.0
2024-08-14 15:45:00,400.14,400.26,400.01,400.19,14765.0,394.0001,394.1183,393.8721,394.0493,14765.0
2024-08-14 15:50:00,400.2,400.46,399.94,400.4,75139.0,394.0592,394.3152,393.8032,394.2561,75139.0
2024-08-14 15:55:00,400.42,400.77,400.06,400.06,240288.0,394.2758,394.6204,393.9213,393.9213,240288.0
2024-08-15 09:30:00,404.74,405.64,404.74,405.54,398936.0,398.5295,399.4157,398.5295,399.3172,398936.0
2024-08-15 09:35:00,405.58,405.59,404.86,405.04,67830.0,399.3566,399.3665,398.6477,398.8249,67830.0
2024-08-15 09:40:00,405.05,405.2,404.45,404.76,188969.0,398.8348,398.9825,398.244,398.5492,188969.0
2024-08-15 09:45:00,404.77,405.01,404.3,404.6,41875.0,398.5591,398.7954,398.0963,398.3917,41875.0
2024-08-15 09:50:00,404.51,404.61,404.21,404.29,40174.0,398.3031,398.4015,398.0077,398.0864,40174.0
2024-08-15 09:55:00,404.25,404.51,404.09,404.11,30474.0,398.047,398.3031,397.8895,397.9092,30474.0
2024-08-15 10:00:00,404.16,404.3,403.57,403.62,60245.0,397.9584,398.0963,397.3775,397.4267,60245.0
2024-08-15 10:05:00,403.55,403.55,403.23,403.24,24663.0,397.3578,397.3578,397.0427,397.0525,24663.0
2024-08-15 10:10:00,403.27,403.68,403.18,403.68,10231.0,397.0821,397.4858,396.9935,397.4858,10231.0
2024-08-15 10:15:00,403.68,403.93,403.55,403.91,18923.0,397.4858,397.732,397.3578,397.7123,18923.0
2024-08-15 10:20:00,403.85,403.91,403.49,403.52,21816.0,397.6532,397.7123,397.2987,397.3282,21816.0
2024-08-15 10:25:00,403.62,403.99,403.55,403.84,13043.0,397.4267,397.791,397.3578,397.6433,13043.0
2024-08-15 10:30:00,403.87,404.1,403.87,404.02,24984.0,397.6729,397.8993,397.6729,397.8206,24984.0
2024-08-15 10:35:00,404.01,404.14,403.51,403.72,5568.0,397.8107,397.9387,397.3184,397.5252,5568.0
2024-08-15 10:40:00,403.68,403.92,403.67,403.92,8317.0,397.4858,397.7221,397.4759,397.7221,8317.0
2024-08-15 10:45:00,403.91,404.27,403.89,404.02,30701.0,397.7123,398.0667,397.6926,397.8206,30701.0
2024-08-15 10:50:00,404.09,404.28,403.99,404.22,19924.0,397.8895,398.0766,397.791,398.0175,19924.0
2024-08-15 10:55:00,404.26,404.39,404.13,404.38,35638.0,398.0569,398.1849,397.9289,398.175,35638.0
2024-08-15 11:00:00,404.39,404.64,404.3,404.64,31179.0,398.1849,398.4311,398.0963,398.4311,31179.0
2024-08-15 11:05:00,404.65,404.78,404.61,404.77,15879.0,398.4409,398.5689,398.4015,398.5591,15879.0
2024-08-15 11:10:00,404.78,404.92,404.71,404.88,23336.0,398.5689,398.7068,398.5,398.6674,23336.0
2024-08-15 11:15:00,404.88,405.18,404.88,404.98,67468.0,398.6674,398.9628,398.6674,398.7658,67468.0
2024-08-15 11:20:00,404.93,405.07,404.9,405.0,12136.0,398.7166,398.8545,398.6871,398.7855,12136.0
2024-08-15 11:25:00,404.96,405.04,404.68,404.7,6668.0,398.7461,398.8249,398.4704,398.4901,6668.0
2024-08-15 11:30:00,404.75,404.9,404.61,404.75,68966.0,398.5394,398.6871,398.4015,398.5394,68966.0
2024-08-15 11:35:00,404.75,404.97,404.71,404.91,28926.0,398.5394,398.756,398.5,398.6969,28926.0
2024-08-15 11:40:00,404.9,405.04,404.88,404.93,34624.0,398.6871,398.8249,398.6674,398.7166,34624.0
2024-08-15 11:45:00,404.95,405.08,404.81,405.08,8602.0,398.7363,398.8643,398.5984,398.8643,8602.0
2024-08-15 11:50:00,405.07,405.17,404.96,405.01,17386.0,398.8545,398.9529,398.7461,398.7954,17386.0
2024-08-15 11:55:00,405.02,405.1,404.79,404.8,33542.0,398.8052,398.884,398.5788,398.5886,33542.0
2024-08-15 12:00:00,404.79,404.98,404.66,404.91,11223.0,398.5788,398.7658,398.4508,398.6969,11223.0
2024-08-15 12:05:00,404.87,405.0,404.87,404.95,12363.0,398.6575,398.7855,398.6575,398.7363,12363.0
2024-08-15 12:10:00,404.97,405.18,404.97,405.11,22563.0,398.756,398.9628,398.756,398.8938,22563.0
2024-08-15 12:15:00,405.12,405.41,405.12,405.19,78394.0,398.9037,399.1892,398.9037,398.9726,78394.0
2024-08-15 12:20:00,405.23,405.56,405.23,405.46,15828.0,399.012,399.3369,399.012,399.2385,15828.0
2024-08-15 12:25:00,405.47,405.52,405.29,405.51,20308.0,399.2483,399.2976,399.0711,399.2877,20308.0
2024-08-15 12:30:00,405.55,405.61,405.36,405.56,15684.0,399.3271,399.3862,399.14,399.3369,15684.0
2024-08-15 12:35:00,405.56,405.58,405.28,405.31,174004.0,399.3369,399.3566,399.0612,399.0908,174004.0
2024-08-15 12:40:00,405.29,405.32,404.96,404.99,27994.0,399.0711,399.1006,398.7461,398.7757,27994.0
2024-08-15 12:45:00,405.01,405.13,404.77,404.98,11004.0,398.7954,398.9135,398.5591,398.7658,11004.0
2024-08-15 12:50:00,404.99,405.14,404.91,405.01,10727.0,398.7757,398.9234,398.6969,398.7954,10727.0
2024-08-15 12:55:00,405.02,405.22,404.97,405.17,23107.0,398.8052,399.0022,398.756,398.9529,23107.0
2024-08-15 13:00:00,405.16,405.17,404.9,405.03,14211.0,398.9431,398.9529,398.6871,398.8151,14211.0
2024-08-15 13:05:00,405.1,405.1,404.85,404.85,6070.0,398.884,398.884,398.6378,398.6378,6070.0
2024-08-15 13:10:00,404.86,404.98,404.82,404.9,7680.0,398.6477,398.7658,398.6083,398.6871,7680.0
2024-08-15 13:15:00,404.94,405.02,404.83,405.01,7051.0,398.7265,398.8052,398.6181,398.7954,7051.0
2024-08-15 13:20:00,405.01,405.19,405.01,405.16,9937.0,398.7954,398.9726,398.7954,398.9431,9937.0
2024-08-15 13:25:00,405.16,405.44,405.16,405.31,7815.0,398.9431,399.2188,398.9431,399.0908,7815.0
2024-08-15 13:30:00,405.29,405.36,405.22,405.36,54743.0,399.0711,399.14,399.0022,399.14,54743.0
2024-08-15 13:35:00,405.34,405.41,405.29,405.34,4275.0,399.1203,399.1892,399.0711,399.1203,4275.0
2024-08-15 13:40:00,405.29,405.35,405.19,405.25,61149.0,399.0711,399.1302,398.9726,399.0317,61149.0
2024-08-15 13:45:00,405.24,405.38,405.19,405.26,11592.0,399.0219,399.1597,398.9726,399.0415,11592.0
2024-08-15 13:50:00,405.28,405.36,405.24,405.24,20660.0,399.0612,399.14,399.0219,399.0219,20660.0
2024-08-15 13:55:00,405.27,405.34,405.21,405.3,13052.0,399.0514,399.1203,398.9923,399.0809,13052.0
2024-08-15 14:00:00,405.29,405.49,405.25,405.49,10216.0,399.0711,399.268,399.0317,399.268,10216.0
2024-08-15 14:05:00,405.44,405.44,405.33,405.33,8051.0,399.2188,399.2188,399.1105,399.1105,8051.0
2024-08-15 14:10:00,405.3,405.35,405.21,405.21,8093.0,399.0809,399.1302,398.9923,398.9923,8093.0
2024-08-15 14:15:00,405.21,405.39,405.21,405.39,8740.0,398.9923,399.1695,398.9923,399.1695,8740.0
2024-08-15 14:20:00,405.38,405.42,405.35,405.38,4462.0,399.1597,399.1991,399.1302,399.1597,4462.0
2024-08-15 14:25:00,405.34,405.54,405.33,405.52,14635.0,399.1203,399.3172,399.1105,399.2976,14635.0
2024-08-15 14:30:00,405.54,405.54,405.43,405.48,6975.0,399.3172,399.3172,399.2089,399.2582,6975.0
2024-08-15 14:35:00,405.52,405.55,405.45,405.52,2208.0,399.2976,399.3271,399.2286,399.2976,2208.0
2024-08-15 14:40:00,405.6,405.85,405.57,405.84,31008.0,399.3763,399.6225,399.3468,399.6126,31008.0
2024-08-15 14:45:00,405.84,405.84,405.72,405.74,10192.0,399.6126,399.6126,399.4945,399.5142,10192.0
2024-08-15 14:50:00,405.64,405.68,405.48,405.67,6114.0,399.4157,399.4551,399.2582,399.4453,6114.0
2024-08-15 14:55:00,405.6,405.65,405.55,405.63,5606.0,399.3763,399.4256,399.3271,399.4059,5606.0
2024-08-15 15:00:00,405.62,405.62,405.36,405.51,7970.0,399.396,399.396,399.14,399.2877,7970.0
2024-08-15 15:05:00,405.47,405.66,405.43,405.63,20495.0,399.2483,399.4354,399.2089,399.4059,20495.0
2024-08-15 15:10:00,405.63,405.68,405.54,405.62,35543.0,399.4059,399.4551,399.3172,399.396,35543.0
2024-08-15 15:15:00,405.59,405.81,405.58,405.73,29065.0,399.3665,399.5831,399.3566,399.5043,29065.0
2024-08-15 15:20:00,405.79,405.97,405.69,405.92,19785.0,399.5634,399.7406,399.4649,399.6914,19785.0
2024-08-15 15:25:00,405.9,405.99,405.74,405.95,92073.0,399.6717,399.7603,399.5142,399.721,92073.0
2024-08-15 15:30:00,405.94,406.05,405.86,406.01,19134.0,399.7111,399.8194,399.6323,399.78,19134.0
2024-08-15 15:35:00,406.01,406.14,405.97,406.11,27963.0,399.78,399.908,399.7406,399.8785,27963.0
2024-08-15 15:40:00,406.11,406.14,405.88,405.92,104611.0,399.8785,399.908,399.652,399.6914,104611.0
2024-08-15 15:45:00,405.91,405.95,405.62,405.72,52189.0,399.6816,399.721,399.396,399.4945,52189.0
2024-08-15 15:50:00,405.7,405.76,405.16,405.4,71912.0,399.4748,399.5339,398.9431,399.1794,71912.0
2024-08-15 15:55:00,405.36,405.94,405.14,405.93,221877.0,399.14,399.7111,398.9234,399.7013,221877.0
2024-08-16 09:30:00,405.03,405.99,405.01,405.26,759162.0,399.1355,400.0815,399.1157,399.3621,759162.0
2024-08-16 09:35:00,405.25,405.63,405.19,405.26,41537.0,399.3523,399.7267,399.2931,399.3621,41537.0
2024-08-16 09:40:00,405.25,405.36,405.13,405.25,81764.0,399.3523,399.4607,399.234,399.3523,81764.0
2024-08-16 09:45:00,405.34,405.6,405.25,405.4,56616.0,399.4409,399.6972,399.3523,399.5001,56616.0
2024-08-16 09:50:00,405.4,405.59,405.19,405.4,23372.0,399.5001,399.6873,399.2931,399.5001,23372.0
2024-08-16 09:55:00,405.38,405.64,405.21,405.49,15708.0,399.4804,399.7366,399.3128,399.5888,15708.0
2024-08-16 10:00:00,405.48,406.41,405.46,405.74,143947.0,399.5789,400.4954,399.5592,399.8351,143947.0
2024-08-16 10:05:00,405.71,405.74,405.22,405.3,21372.0,399.8056,399.8351,399.3227,399.4015,21372.0
2024-08-16 10:10:00,405.22,405.36,405.08,405.26,11479.0,399.3227,399.4607,399.1847,399.3621,11479.0
2024-08-16 10:15:00,405.27,405.58,405.26,405.4,8080.0,399.372,399.6775,399.3621,399.5001,8080.0
2024-08-16 10:20:00,405.41,405.51,405.2,405.21,17720.0,399.5099,399.6085,399.303,399.3128,17720.0
2024-08-16 10:25:00,405.18,405.33,405.01,405.02,14453.0,399.2833,399.4311,399.1157,399.1256,14453.0
2024-08-16 10:30:00,405.01,405.1,404.6,404.85,28014.0,399.1157,399.2044,398.7117,398.9581,28014.0
2024-08-16 10:35:00,404.81,405.14,404.81,405.03,16688.0,398.9187,399.2439,398.9187,399.1355,16688.0
2024-08-16 10:40:00,405.04,405.13,404.87,404.99,14162.0,399.1453,399.234,398.9778,399.096,14162.0
2024-08-16 10:45:00,405.03,405.25,404.86,404.98,21107.0,399.1355,399.3523,398.9679,399.0862,21107.0
2024-08-16 10:50:00,405.0,405.53,404.99,405.2,22409.0,399.1059,399.6282,399.096,399.303,22409.0
2024-08-16 10:55:00,405.26,405.49,405.22,405.31,6647.0,399.3621,399.5888,399.3227,399.4114,6647.0
2024-08-16 11:00:00,405.34,405.49,405.31,405.39,4799.0,399.4409,399.5888,399.4114,399.4902,4799.0
2024-08-16 11:05:00,405.45,405.53,405.3,405.38,10110.0,399.5493,399.6282,399.4015,399.4804,10110.0
2024-08-16 11:10:00,405.44,405.73,405.29,405.72,8702.0,399.5395,399.8253,399.3917,399.8154,8702.0
2024-08-16 11:15:00,405.7,405.73,405.56,405.73,11770.0,399.7957,399.8253,399.6577,399.8253,11770.0
2024-08-16 11:20:00,405.74,405.74,405.49,405.68,7705.0,399.8351,399.8351,399.5888,399.776,7705.0
2024-08-16 11:25:00,405.66,405.84,405.5,405.8,31205.0,399.7563,399.9337,399.5986,399.8943,31205.0
2024-08-16 11:30:00,405.8,405.82,405.55,405.55,18286.0,399.8943,399.914,399.6479,399.6479,18286.0
2024-08-16 11:35:00,405.59,405.73,405.53,405.62,11447.0,399.6873,399.8253,399.6282,399.7169,11447.0
2024-08-16 11:40:00,405.66,405.83,405.64,405.8,4421.0,399.7563,399.9238,399.7366,399.8943,4421.0
2024-08-16 11:45:00,405.82,406.12,405.82,406.03,16061.0,399.914,400.2096,399.914,400.1209,16061.0
2024-08-16 11:50:00,406.02,406.17,405.89,406.17,12376.0,400.111,400.2589,399.9829,400.2589,12376.0
2024-08-16 11:55:00,406.18,406.3,406.12,406.23,14059.0,400.2687,400.387,400.2096,400.318,14059.0
2024-08-16 12:00:00,406.11,406.25,406.09,406.19,21881.0,400.1997,400.3377,400.18,400.2786,21881.0
2024-08-16 12:05:00,406.18,406.33,406.12,406.16,13321.0,400.2687,400.4165,400.2096,400.249,13321.0
2024-08-16 12:10:00,406.22,406.36,406.13,406.33,12657.0,400.3081,400.4461,400.2194,400.4165,12657.0
2024-08-16 12:15:00,406.36,406.59,406.36,406.49,18629.0,400.4461,400.6728,400.4461,400.5742,18629.0
2024-08-16 12:20:00,406.48,406.53,406.38,406.45,20494.0,400.5644,400.6136,400.4658,400.5348,20494.0
2024-08-16 12:25:00,406.51,406.51,406.22,406.27,23677.0,400.5939,400.5939,400.3081,400.3574,23677.0
2024-08-16 12:30:00,406.3,406.47,406.23,406.47,14909.0,400.387,400.5545,400.318,400.5545,14909.0
2024-08-16 12:35:00,406.46,406.53,406.41,406.48,7951.0,400.5446,400.6136,400.4954,400.5644,7951.0
2024-08-16 12:40:00,406.46,406.6,406.41,406.56,20338.0,400.5446,400.6826,400.4954,400.6432,20338.0
2024-08-16 12:45:00,406.59,406.67,406.45,406.66,13047.0,400.6728,400.7516,400.5348,400.7417,13047.0
2024-08-16 12:50:00,406.67,406.86,406.62,406.86,13442.0,400.7516,400.9388,400.7023,400.9388,13442.0
2024-08-16 12:55:00,406.85,407.25,406.85,407.1,120206.0,400.929,401.3231,400.929,401.1753,120206.0
2024-08-16 13:00:00,407.14,407.14,406.93,406.97,27565.0,401.2147,401.2147,401.0078,401.0472,27565.0
2024-08-16 13:05:00,406.98,407.11,406.83,406.87,16337.0,401.0571,401.1852,400.9093,400.9487,16337.0
2024-08-16 13:10:00,406.9,406.98,406.86,406.94,8685.0,400.9782,401.0571,400.9388,401.0177,8685.0
2024-08-16 13:15:00,406.93,407.06,406.84,407.04,9422.0,401.0078,401.1359,400.9191,401.1162,9422.0
2024-08-16 13:20:00,406.98,407.0,406.9,406.91,7910.0,401.0571,401.0768,400.9782,400.9881,7910.0
2024-08-16 13:25:00,406.93,406.99,406.72,406.85,12671.0,401.0078,401.0669,400.8009,400.929,12671.0
2024-08-16 13:30:00,406.86,406.91,406.77,406.91,6511.0,400.9388,400.9881,400.8501,400.9881,6511.0
2024-08-16 13:35:00,406.9,407.01,406.89,406.89,9844.0,400.9782,401.0866,400.9684,400.9684,9844.0
2024-08-16 13:40:00,406.93,407.0,406.82,407.0,5583.0,401.0078,401.0768,400.8994,401.0768,5583.0
2024-08-16 13:45:00,407.01,407.01,406.83,406.96,9084.0,401.0866,401.0866,400.9093,401.0374,9084.0
2024-08-16 13:50:00,406.96,406.96,406.63,406.73,20444.0,401.0374,401.0374,400.7122,400.8107,20444.0
2024-08-16 13:55:00,406.75,407.02,406.74,407.0,10789.0,400.8304,401.0965,400.8206,401.0768,10789.0
2024-08-16 14:00:00,407.02,407.02,406.8,406.8,5255.0,401.0965,401.0965,400.8797,400.8797,5255.0
2024-08-16 14:05:00,406.81,406.9,406.69,406.73,12929.0,400.8896,400.9782,400.7713,400.8107,12929.0
2024-08-16 14:10:00,406.69,406.73,406.59,406.66,6041.0,400.7713,400.8107,400.6728,400.7417,6041.0
2024-08-16 14:15:00,406.67,406.9,406.67,406.9,6414.0,400.7516,400.9782,400.7516,400.9782,6414.0
2024-08-16 14:20:00,406.83,406.83,406.63,406.67,16096.0,400.9093,400.9093,400.7122,400.7516,16096.0
2024-08-16 14:25:00,406.72,406.88,406.69,406.82,4426.0,400.8009,400.9585,400.7713,400.8994,4426.0
2024-08-16 14:30:00,406.86,406.95,406.77,406.95,7862.0,400.9388,401.0275,400.8501,401.0275,7862.0
2024-08-16 14:35:00,406.97,406.99,406.9,406.96,6324.0,401.0472,401.0669,400.9782,401.0374,6324.0
2024-08-16 14:40:00,406.94,407.05,406.79,406.82,3300.0,401.0177,401.1261,400.8698,400.8994,3300.0
2024-08-16 14:45:00,406.82,406.91,406.75,406.87,8236.0,400.8994,400.9881,400.8304,400.9487,8236.0
2024-08-16 14:50:00,406.87,407.18,406.8,407.14,11713.0,400.9487,401.2542,400.8797,401.2147,11713.0
2024-08-16 14:55:00,407.17,407.37,407.1,407.29,11830.0,401.2443,401.4414,401.1753,401.3626,11830.0
2024-08-16 15:00:00,407.3,407.37,407.19,407.2,8415.0,401.3724,401.4414,401.264,401.2739,8415.0
2024-08-16 15:05:00,407.23,407.31,407.11,407.11,5906.0,401.3034,401.3823,401.1852,401.1852,5906.0
2024-08-16 15:10:00,407.12,407.19,407.05,407.1,9248.0,401.195,401.264,401.1261,401.1753,9248.0
2024-08-16 15:15:00,407.1,407.12,407.02,407.09,6960.0,401.1753,401.195,401.0965,401.1655,6960.0
2024-08-16 15:20:00,407.06,407.07,406.92,406.92,7853.0,401.1359,401.1458,400.998,400.998,7853.0
2024-08-16 15:25:00,406.92,406.96,406.81,406.82,7989.0,400.998,401.0374,400.8896,400.8994,7989.0
2024-08-16 15:30:00,406.81,406.93,406.76,406.92,10479.0,400.8896,401.0078,400.8403,400.998,10479.0
2024-08-16 15:35:00,406.89,407.06,406.87,406.92,14808.0,400.9684,401.1359,400.9487,400.998,14808.0
2024-08-16 15:40:00,406.9,407.04,406.86,406.86,33469.0,400.9782,401.1162,400.9388,400.9388,33469.0
2024-08-16 15:45:00,406.85,406.88,406.56,406.66,50835.0,400.929,400.9585,400.6432,400.7417,50835.0
2024-08-16 15:50:00,406.64,406.81,406.59,406.67,31609.0,400.722,400.8896,400.6728,400.7516,31609.0
2024-08-16 15:55:00,406.63,406.85,406.61,406.71,127073.0,400.7122,400.929,400.6925,400.791,127073.0
2024-08-19 09:30:00,407.36,408.19,407.26,407.94,243255.0,401.4315,402.2495,401.333,402.0031,243255.0
2024-08-19 09:35:00,408.02,408.27,407.87,407.88,60149.0,402.0819,402.3283,401.9341,401.944,60149.0
2024-08-19 09:40:00,407.9,407.99,407.58,407.61,39638.0,401.9637,402.0524,401.6483,401.6779,39638.0
2024-08-19 09:45:00,407.6,407.81,407.4,407.4,27048.0,401.6681,401.875,401.471,401.471,27048.0
2024-08-19 09:50:00,407.46,407.77,407.35,407.58,13569.0,401.5301,401.8356,401.4217,401.6483,13569.0
2024-08-19 09:55:00,407.51,407.76,407.37,407.76,17029.0,401.5794,401.8257,401.4414,401.8257,17029.0
2024-08-19 10:00:00,407.77,408.09,407.76,408.03,21077.0,401.8356,402.1509,401.8257,402.0918,21077.0
2024-08-19 10:05:00,408.03,408.4,408.01,408.35,24113.0,402.0918,402.4564,402.0721,402.4071,24113.0
2024-08-19 10:10:00,408.37,408.47,408.05,408.09,29510.0,402.4268,402.5254,402.1115,402.1509,29510.0
2024-08-19 10:15:00,408.09,408.09,407.45,407.6,31483.0,402.1509,402.1509,401.5202,401.6681,31483.0
2024-08-19 10:20:00,407.62,408.13,407.51,408.09,23882.0,401.6878,402.1903,401.5794,402.1509,23882.0
2024-08-19 10:25:00,408.11,408.38,407.98,408.24,8163.0,402.1706,402.4367,402.0425,402.2987,8163.0
2024-08-19 10:30:00,408.21,408.35,408.16,408.35,6354.0,402.2692,402.4071,402.2199,402.4071,6354.0
2024-08-19 10:35:00,408.36,408.46,408.25,408.39,15536.0,402.417,402.5155,402.3086,402.4466,15536.0
2024-08-19 10:40:00,408.39,408.66,408.39,408.62,23466.0,402.4466,402.7126,402.4466,402.6732,23466.0
2024-08-19 10:45:00,408.63,408.77,408.55,408.58,16146.0,402.6831,402.821,402.6042,402.6338,16146.0
2024-08-19 10:50:00,408.62,409.11,408.59,409.04,38872.0,402.6732,403.1561,402.6436,403.0871,38872.0
2024-08-19 10:55:00,409.07,409.07,408.75,408.97,18131.0,403.1167,403.1167,402.8013,403.0181,18131.0
2024-08-19 11:00:00,408.98,408.99,408.78,408.81,17083.0,403.028,403.0378,402.8309,402.8604,17083.0
2024-08-19 11:05:00,408.77,408.93,408.71,408.74,15727.0,402.821,402.9787,402.7619,402.7915,15727.0
2024-08-19 11:10:00,408.65,408.78,408.63,408.71,15534.0,402.7028,402.8309,402.6831,402.7619,15534.0
2024-08-19 11:15:00,408.72,408.92,408.72,408.92,30892.0,402.7718,402.9688,402.7718,402.9688,30892.0
2024-08-19 11:20:00,408.92,408.93,408.62,408.93,6668.0,402.9688,402.9787,402.6732,402.9787,6668.0
2024-08-19 11:25:00,408.93,408.95,408.71,408.74,11182.0,402.9787,402.9984,402.7619,402.7915,11182.0
2024-08-19 11:30:00,408.74,408.89,408.7,408.79,4194.0,402.7915,402.9393,402.752,402.8407,4194.0
2024-08-19 11:35:00,408.77,408.9,408.7,408.74,14039.0,402.821,402.9491,402.752,402.7915,14039.0
2024-08-19 11:40:00,408.74,408.81,408.62,408.7,13507.0,402.7915,402.8604,402.6732,402.752,13507.0
2024-08-19 11:45:00,408.69,408.74,408.55,408.59,10653.0,402.7422,402.7915,402.6042,402.6436,10653.0
2024-08-19 11:50:00,408.64,408.78,408.61,408.68,8223.0,402.6929,402.8309,402.6634,402.7323,8223.0
2024-08-19 11:55:00,408.72,408.72,408.05,408.36,20621.0,402.7718,402.7718,402.1115,402.417,20621.0
2024-08-19 12:00:00,408.35,408.46,408.2,408.2,5684.0,402.4071,402.5155,402.2593,402.2593,5684.0
2024-08-19 12:05:00,408.19,408.48,408.18,408.48,15892.0,402.2495,402.5352,402.2396,402.5352,15892.0
2024-08-19 12:10:00,408.44,408.57,408.42,408.51,7692.0,402.4958,402.6239,402.4761,402.5648,7692.0
2024-08-19 12:15:00,408.5,408.54,408.44,408.48,4512.0,402.555,402.5944,402.4958,402.5352,4512.0
2024-08-19 12:20:00,408.51,408.61,408.48,408.56,1859.0,402.5648,402.6634,402.5352,402.6141,1859.0
2024-08-19 12:25:00,408.52,408.76,408.52,408.72,5302.0,402.5747,402.8112,402.5747,402.7718,5302.0
2024-08-19 12:30:00,408.72,408.76,408.59,408.74,4833.0,402.7718,402.8112,402.6436,402.7915,4833.0
2024-08-19 12:35:00,408.79,408.88,408.73,408.76,11985.0,402.8407,402.9294,402.7816,402.8112,11985.0
2024-08-19 12:40:00,408.79,408.9,408.79,408.85,12391.0,402.8407,402.9491,402.8407,402.8999,12391.0
2024-08-19 12:45:00,408.81,408.9,408.79,408.89,3281.0,402.8604,402.9491,402.8407,402.9393,3281.0
2024-08-19 12:50:00,408.96,409.17,408.93,409.07,8621.0,403.0083,403.2152,402.9787,403.1167,8621.0
2024-08-19 12:55:00,409.06,409.32,409.06,409.19,28114.0,403.1068,403.363,403.1068,403.2349,28114.0
2024-08-19 13:00:00,409.21,409.21,409.01,409.11,4750.0,403.2546,403.2546,403.0575,403.1561,4750.0
2024-08-19 13:05:00,409.02,409.15,409.01,409.01,3823.0,403.0674,403.1955,403.0575,403.0575,3823.0
2024-08-19 13:10:00,409.06,409.06,408.82,408.82,8853.0,403.1068,403.1068,402.8703,402.8703,8853.0
2024-08-19 13:15:00,408.83,408.94,408.83,408.9,14488.0,402.8802,402.9886,402.8802,402.9491,14488.0
2024-08-19 13:20:00,408.88,408.94,408.75,408.75,4581.0,402.9294,402.9886,402.8013,402.8013,4581.0
2024-08-19 13:25:00,408.74,408.74,408.58,408.58,7477.0,402.7915,402.7915,402.6338,402.6338,7477.0
2024-08-19 13:30:00,408.56,408.56,408.42,408.45,5406.0,402.6141,402.6141,402.4761,402.5057,5406.0
2024-08-19 13:35:00,408.44,408.54,408.44,408.52,4579.0,402.4958,402.5944,402.4958,402.5747,4579.0
2024-08-19 13:40:00,408.54,408.61,408.43,408.54,6203.0,402.5944,402.6634,402.486,402.5944,6203.0
2024-08-19 13:45:00,408.5,408.56,408.46,408.52,8589.0,402.555,402.6141,402.5155,402.5747,8589.0
2024-08-19 13:50:00,408.5,408.51,408.42,408.44,5635.0,402.555,402.5648,402.4761,402.4958,5635.0
2024-08-19 13:55:00,408.42,408.56,408.42,408.54,6127.0,402.4761,402.6141,402.4761,402.5944,6127.0
2024-08-19 14:00:00,408.52,408.67,408.51,408.59,11199.0,402.5747,402.7225,402.5648,402.6436,11199.0
2024-08-19 14:05:00,408.59,408.6,408.33,408.34,11744.0,402.6436,402.6535,402.3874,402.3973,11744.0
2024-08-19 14:10:00,408.31,408.34,408.21,408.34,9441.0,402.3677,402.3973,402.2692,402.3973,9441.0
2024-08-19 14:15:00,408.34,408.38,408.26,408.29,9144.0,402.3973,402.4367,402.3184,402.348,9144.0
2024-08-19 14:20:00,408.3,408.42,408.21,408.36,4146.0,402.3579,402.4761,402.2692,402.417,4146.0
2024-08-19 14:25:00,408.38,408.38,408.22,408.27,3475.0,402.4367,402.4367,402.279,402.3283,3475.0
2024-08-19 14:30:00,408.28,408.34,408.27,408.31,3559.0,402.3382,402.3973,402.3283,402.3677,3559.0
2024-08-19 14:35:00,408.3,408.46,408.3,408.42,7382.0,402.3579,402.5155,402.3579,402.4761,7382.0
2024-08-19 14:40:00,408.42,408.84,408.42,408.79,12294.0,402.4761,402.89,402.4761,402.8407,12294.0
2024-08-19 14:45:00,408.79,408.82,408.7,408.77,6430.0,402.8407,402.8703,402.752,402.821,6430.0
2024-08-19 14:50:00,408.75,408.81,408.68,408.73,8485.0,402.8013,402.8604,402.7323,402.7816,8485.0
2024-08-19 14:55:00,408.72,408.79,408.63,408.77,8738.0,402.7718,402.8407,402.6831,402.821,8738.0
2024-08-19 15:00:00,408.76,408.76,408.54,408.55,12236.0,402.8112,402.8112,402.5944,402.6042,12236.0
2024-08-19 15:05:00,408.52,408.68,408.51,408.56,7373.0,402.5747,402.7323,402.5648,402.6141,7373.0
2024-08-19 15:10:00,408.58,408.6,408.44,408.52,6304.0,402.6338,402.6535,402.4958,402.5747,6304.0
2024-08-19 15:15:00,408.49,408.66,408.48,408.66,5303.0,402.5451,402.7126,402.5352,402.7126,5303.0
2024-08-19 15:20:00,408.65,408.66,408.54,408.59,5922.0,402.7028,402.7126,402.5944,402.6436,5922.0
2024-08-19 15:25:00,408.58,408.61,408.4,408.48,19630.0,402.6338,402.6634,402.4564,402.5352,19630.0
2024-08-19 15:30:00,408.47,408.49,408.38,408.4,8188.0,402.5254,402.5451,402.4367,402.4564,8188.0
2024-08-19 15:35:00,408.41,408.44,408.27,408.44,64187.0,402.4663,402.4958,402.3283,402.4958,64187.0
2024-08-19 15:40:00,408.45,408.62,408.4,408.6,13629.0,402.5057,402.6732,402.4564,402.6535,13629.0
2024-08-19 15:45:00,408.59,408.75,408.57,408.63,9783.0,402.6436,402.8013,402.6239,402.6831,9783.0
2024-08-19 15:50:00,408.65,408.79,408.47,408.75,37683.0,402.7028,402.8407,402.5254,402.8013,37683.0
2024-08-19 15:55:00,408.76,409.13,408.72,409.11,200411.0,402.8112,403.1758,402.7718,403.1561,200411.0
2024-08-20 09:30:00,408.62,409.17,408.31,408.34,199845.0,402.6732,403.2152,402.3677,402.3973,199845.0
2024-08-20 09:35:00,408.3,408.51,408.16,408.45,85402.0,402.3579,402.5648,402.2199,402.5057,85402.0
2024-08-20 09:40:00,408.45,409.13,408.45,409.06,31526.0,402.5057,403.1758,402.5057,403.1068,31526.0
2024-08-20 09:45:00,408.98,409.01,408.53,408.74,22362.0,403.028,403.0575,402.5845,402.7915,22362.0
2024-08-20 09:50:00,408.72,408.86,408.54,408.61,17157.0,402.7718,402.9097,402.5944,402.6634,17157.0
2024-08-20 09:55:00,408.51,408.94,408.48,408.76,17673.0,402.5648,402.9886,402.5352,402.8112,17673.0
2024-08-20 10:00:00,408.79,408.92,408.56,408.63,16913.0,402.8407,402.9688,402.6141,402.6831,16913.0
2024-08-20 10:05:00,408.56,408.82,408.54,408.66,10629.0,402.6141,402.8703,402.5944,402.7126,10629.0
2024-08-20 10:10:00,408.59,408.64,408.35,408.47,42898.0,402.6436,402.6929,402.4071,402.5254,42898.0
2024-08-20 10:15:00,408.53,408.64,408.43,408.55,18236.0,402.5845,402.6929,402.486,402.6042,18236.0
2024-08-20 10:20:00,408.46,408.57,408.22,408.35,26961.0,402.5155,402.6239,402.279,402.4071,26961.0
2024-08-20 10:25:00,408.34,408.95,408.34,408.87,24912.0,402.3973,402.9984,402.3973,402.9196,24912.0
2024-08-20 10:30:00,408.82,409.06,408.75,408.97,20818.0,402.8703,403.1068,402.8013,403.0181,20818.0
2024-08-20 10:35:00,408.92,409.11,408.77,408.92,22560.0,402.9688,403.1561,402.821,402.9688,22560.0
2024-08-20 10:40:00,408.92,409.06,408.75,408.78,16242.0,402.9688,403.1068,402.8013,402.8309,16242.0
2024-08-20 10:45:00,408.75,408.98,408.67,408.83,16573.0,402.8013,403.028,402.7225,402.8802,16573.0
2024-08-20 10:50:00,408.86,408.86,408.56,408.68,12722.0,402.9097,402.9097,402.6141,402.7323,12722.0
2024-08-20 10:55:00,408.71,408.78,408.58,408.65,7577.0,402.7619,402.8309,402.6338,402.7028,7577.0
2024-08-20 11:00:00,408.63,408.68,408.48,408.66,4484.0,402.6831,402.7323,402.5352,402.7126,4484.0
2024-08-20 11:05:00,408.59,408.9,408.59,408.84,13872.0,402.6436,402.9491,402.6436,402.89,13872.0
2024-08-20 11:10:00,408.84,408.84,408.4,408.4,9736.0,402.89,402.89,402.4564,402.4564,9736.0
2024-08-20 11:15:00,408.41,408.47,408.28,408.28,18541.0,402.4663,402.5254,402.3382,402.3382,18541.0
2024-08-20 11:20:00,408.27,408.34,408.06,408.07,16280.0,402.3283,402.3973,402.1214,402.1312,16280.0
2024-08-20 11:25:00,408.09,408.1,407.81,407.89,24322.0,402.1509,402.1608,401.875,401.9538,24322.0
2024-08-20 11:30:00,407.84,408.03,407.84,407.94,15139.0,401.9046,402.0918,401.9046,402.0031,15139.0
2024-08-20 11:35:00,407.9,408.12,407.78,408.08,9922.0,401.9637,402.1805,401.8454,402.1411,9922.0
2024-08-20 11:40:00,408.15,408.15,407.91,408.05,10942.0,402.21,402.21,401.9735,402.1115,10942.0
2024-08-20 11:45:00,408.04,408.07,407.95,408.03,10333.0,402.1017,402.1312,402.013,402.0918,10333.0
2024-08-20 11:50:00,408.07,408.41,407.97,408.41,14565.0,402.1312,402.4663,402.0327,402.4663,14565.0
2024-08-20 11:55:00,408.33,408.82,408.29,408.81,23650.0,402.3874,402.8703,402.348,402.8604,23650.0
2024-08-20 12:00:00,408.86,408.86,408.55,408.67,17847.0,402.9097,402.9097,402.6042,402.7225,17847.0
2024-08-20 12:05:00,408.66,408.8,408.65,408.8,3726.0,402.7126,402.8506,402.7028,402.8506,3726.0
2024-08-20 12:10:00,408.83,408.83,408.7,408.78,5555.0,402.8802,402.8802,402.752,402.8309,5555.0
2024-08-20 12:15:00,408.73,408.74,408.48,408.49,16653.0,402.7816,402.7915,402.5352,402.5451,16653.0
2024-08-20 12:20:00,408.45,408.61,408.29,408.54,13367.0,402.5057,402.6634,402.348,402.5944,13367.0
2024-08-20 12:25:00,408.55,408.78,408.53,408.78,8948.0,402.6042,402.8309,402.5845,402.8309,8948.0
2024-08-20 12:30:00,408.71,408.77,408.58,408.58,4551.0,402.7619,402.821,402.6338,402.6338,4551.0
2024-08-20 12:35:00,408.67,408.91,408.66,408.9,7412.0,402.7225,402.959,402.7126,402.9491,7412.0
2024-08-20 12:40:00,408.87,408.92,408.83,408.83,1384.0,402.9196,402.9688,402.8802,402.8802,1384.0
2024-08-20 12:45:00,408.65,408.69,408.57,408.68,3132.0,402.7028,402.7422,402.6239,402.7323,3132.0
2024-08-20 12:50:00,408.66,408.75,408.58,408.65,4822.0,402.7126,402.8013,402.6338,402.7028,4822.0
2024-08-20 12:55:00,408.61,408.73,408.58,408.59,2955.0,402.6634,402.7816,402.6338,402.6436,2955.0
2024-08-20 13:00:00,408.53,408.53,408.05,408.26,24387.0,402.5845,402.5845,402.1115,402.3184,24387.0
2024-08-20 13:05:00,408.24,408.5,408.12,408.5,12873.0,402.2987,402.555,402.1805,402.555,12873.0
2024-08-20 13:10:00,408.5,408.56,408.38,408.43,10024.0,402.555,402.6141,402.4367,402.486,10024.0
2024-08-20 13:15:00,408.41,408.55,408.39,408.52,10545.0,402.4663,402.6042,402.4466,402.5747,10545.0
2024-08-20 13:20:00,408.49,408.56,408.48,408.5,900.0,402.5451,402.6141,402.5352,402.555,900.0
2024-08-20 13:25:00,408.51,408.52,408.45,408.49,6396.0,402.5648,402.5747,402.5057,402.5451,6396.0
2024-08-20 13:30:00,408.48,408.48,408.32,408.39,5161.0,402.5352,402.5352,402.3776,402.4466,5161.0
2024-08-20 13:35:00,408.39,408.39,408.14,408.26,3085.0,402.4466,402.4466,402.2002,402.3184,3085.0
2024-08-20 13:40:00,408.32,408.44,408.32,408.33,3979.0,402.3776,402.4958,402.3776,402.3874,3979.0
2024-08-20 13:45:00,408.42,408.66,408.38,408.54,29194.0,402.4761,402.7126,402.4367,402.5944,29194.0
2024-08-20 13:50:00,408.54,408.66,408.5,408.55,7146.0,402.5944,402.7126,402.555,402.6042,7146.0
2024-08-20 13:55:00,408.51,408.55,408.41,408.42,1309.0,402.5648,402.6042,402.4663,402.4761,1309.0
2024-08-20 14:00:00,408.46,408.6,408.46,408.58,1900.0,402.5155,402.6535,402.5155,402.6338,1900.0
2024-08-20 14:05:00,408.54,408.71,408.54,408.67,3558.0,402.5944,402.7619,402.5944,402.7225,3558.0
2024-08-20 14:10:00,408.63,408.99,408.61,408.9,19451.0,402.6831,403.0378,402.6634,402.9491,19451.0
2024-08-20 14:15:00,408.98,409.18,408.96,409.18,21239.0,403.028,403.2251,403.0083,403.2251,21239.0
2024-08-20 14:20:00,409.2,409.35,409.12,409.28,10301.0,403.2448,403.3926,403.1659,403.3236,10301.0
2024-08-20 14:25:00,409.27,409.27,409.11,409.16,19093.0,403.3138,403.3138,403.1561,403.2054,19093.0
2024-08-20 14:30:00,409.12,409.18,408.91,408.92,29258.0,403.1659,403.2251,402.959,402.9688,29258.0
2024-08-20 14:35:00,408.95,408.98,408.85,408.9,5292.0,402.9984,403.028,402.8999,402.9491,5292.0
2024-08-20 14:40:00,408.88,408.89,408.67,408.67,3722.0,402.9294,402.9393,402.7225,402.7225,3722.0
2024-08-20 14:45:00,408.7,408.78,408.58,408.72,5615.0,402.752,402.8309,402.6338,402.7718,5615.0
2024-08-20 14:50:00,408.72,408.79,408.5,408.66,6465.0,402.7718,402.8407,402.555,402.7126,6465.0
2024-08-20 14:55:00,408.59,408.64,408.5,408.53,2937.0,402.6436,402.6929,402.555,402.5845,2937.0
2024-08-20 15:00:00,408.55,408.55,408.37,408.48,10250.0,402.6042,402.6042,402.4268,402.5352,10250.0
2024-08-20 15:05:00,408.44,408.66,408.44,408.55,6919.0,402.4958,402.7126,402.4958,402.6042,6919.0
2024-08-20 15:10:00,408.55,408.66,408.48,408.48,17379.0,402.6042,402.7126,402.5352,402.5352,17379.0
2024-08-20 15:15:00,408.5,408.69,408.49,408.63,49413.0,402.555,402.7422,402.5451,402.6831,49413.0
2024-08-20 15:20:00,408.65,408.69,408.47,408.49,19820.0,402.7028,402.7422,402.5254,402.5451,19820.0
2024-08-20 15:25:00,408.52,408.52,408.39,408.4,19819.0,402.5747,402.5747,402.4466,402.4564,19819.0
2024-08-20 15:30:00,408.36,408.57,408.34,408.56,13855.0,402.417,402.6239,402.3973,402.6141,13855.0
2024-08-20 15:35:00,408.57,408.57,408.39,408.43,6588.0,402.6239,402.6239,402.4466,402.486,6588.0
2024-08-20 15:40:00,408.41,408.45,408.22,408.24,15182.0,402.4663,402.5057,402.279,402.2987,15182.0
2024-08-20 15:45:00,408.21,408.42,408.15,408.39,18936.0,402.2692,402.4761,402.21,402.4466,18936.0
2024-08-20 15:50:00,408.42,408.59,408.29,408.54,59671.0,402.4761,402.6436,402.348,402.5944,59671.0
2024-08-20 15:55:00,408.53,408.65,408.42,408.52,134766.0,402.5845,402.7028,402.4761,402.5747,134766.0
2024-08-21 09:30:00,409.32,409.74,409.24,409.38,47356.0,403.363,403.7769,403.2842,403.4221,47356.0
2024-08-21 09:35:00,409.46,409.47,408.96,409.09,15269.0,403.501,403.5108,403.0083,403.1364,15269.0
2024-08-21 09:40:00,408.97,409.08,408.65,408.93,24078.0,403.0181,403.1265,402.7028,402.9787,24078.0
2024-08-21 09:45:00,409.01,409.09,408.79,408.92,20961.0,403.0575,403.1364,402.8407,402.9688,20961.0
2024-08-21 09:50:00,408.94,409.11,408.85,408.9,7103.0,402.9886,403.1561,402.8999,402.9491,7103.0
2024-08-21 09:55:00,409.04,409.34,409.04,409.22,12474.0,403.0871,403.3827,403.0871,403.2645,12474.0
2024-08-21 10:00:00,409.19,409.59,408.71,408.71,21746.0,403.2349,403.6291,402.7619,402.7619,21746.0
2024-08-21 10:05:00,408.73,408.73,408.38,408.54,10079.0,402.7816,402.7816,402.4367,402.5944,10079.0
2024-08-21 10:10:00,408.41,408.49,408.0,408.06,15311.0,402.4663,402.5451,402.0622,402.1214,15311.0
2024-08-21 10:15:00,407.99,408.52,407.89,408.52,11837.0,402.0524,402.5747,401.9538,402.5747,11837.0
2024-08-21 10:20:00,408.52,408.72,408.4,408.72,7817.0,402.5747,402.7718,402.4564,402.7718,7817.0
2024-08-21 10:25:00,408.75,409.03,408.72,408.81,18714.0,402.8013,403.0772,402.7718,402.8604,18714.0
2024-08-21 10:30:00,408.84,409.0,408.6,408.94,19801.0,402.89,403.0477,402.6535,402.9886,19801.0
2024-08-21 10:35:00,408.98,409.57,408.93,409.48,27633.0,403.028,403.6094,402.9787,403.5207,27633.0
2024-08-21 10:40:00,409.49,410.0,409.48,409.87,35772.0,403.5305,404.0331,403.5207,403.905,35772.0
2024-08-21 10:45:00,409.88,409.92,408.87,408.9,31295.0,403.9149,403.9543,402.9196,402.9491,31295.0
2024-08-21 10:50:00,408.92,408.93,407.59,407.65,79592.0,402.9688,402.9787,401.6582,401.7173,79592.0
2024-08-21 10:55:00,407.6,408.22,407.6,408.18,25444.0,401.6681,402.279,401.6681,402.2396,25444.0
2024-08-21 11:00:00,408.09,408.09,407.68,408.04,9096.0,402.1509,402.1509,401.7469,402.1017,9096.0
2024-08-21 11:05:00,408.05,408.32,408.05,408.29,8032.0,402.1115,402.3776,402.1115,402.348,8032.0
2024-08-21 11:10:00,408.3,408.8,408.3,408.71,16385.0,402.3579,402.8506,402.3579,402.7619,16385.0
2024-08-21 11:15:00,408.72,408.85,408.67,408.7,6320.0,402.7718,402.8999,402.7225,402.752,6320.0
2024-08-21 11:20:00,408.79,408.81,408.55,408.68,7508.0,402.8407,402.8604,402.6042,402.7323,7508.0
2024-08-21 11:25:00,408.68,408.91,408.63,408.66,11430.0,402.7323,402.959,402.6831,402.7126,11430.0
2024-08-21 11:30:00,408.56,408.75,408.52,408.61,7943.0,402.6141,402.8013,402.5747,402.6634,7943.0
2024-08-21 11:35:00,408.65,408.92,408.64,408.76,5286.0,402.7028,402.9688,402.6929,402.8112,5286.0
2024-08-21 11:40:00,408.78,408.91,408.75,408.83,7003.0,402.8309,402.959,402.8013,402.8802,7003.0
2024-08-21 11:45:00,408.82,408.92,408.29,408.3,17394.0,402.8703,402.9688,402.348,402.3579,17394.0
2024-08-21 11:50:00,408.29,408.34,408.14,408.25,17340.0,402.348,402.3973,402.2002,402.3086,17340.0
2024-08-21 11:55:00,408.22,408.22,407.96,408.09,15076.0,402.279,402.279,402.0228,402.1509,15076.0
2024-08-21 12:00:00,407.96,408.03,407.68,407.88,18466.0,402.0228,402.0918,401.7469,401.944,18466.0
2024-08-21 12:05:00,407.96,408.08,407.9,408.01,7002.0,402.0228,402.1411,401.9637,402.0721,7002.0
2024-08-21 12:10:00,408.03,408.22,408.01,408.08,4395.0,402.0918,402.279,402.0721,402.1411,4395.0
2024-08-21 12:15:00,408.03,408.15,407.97,408.14,3751.0,402.0918,402.21,402.0327,402.2002,3751.0
2024-08-21 12:20:00,408.16,408.41,408.16,408.29,4000.0,402.2199,402.4663,402.2199,402.348,4000.0
2024-08-21 12:25:00,408.39,408.4,408.33,408.34,1937.0,402.4466,402.4564,402.3874,402.3973,1937.0
2024-08-21 12:30:00,408.4,408.64,408.4,408.62,3360.0,402.4564,402.6929,402.4564,402.6732,3360.0
2024-08-21 12:35:00,408.64,408.7,408.62,408.64,4580.0,402.6929,402.752,402.6732,402.6929,4580.0
2024-08-21 12:40:00,408.65,408.75,408.58,408.69,1555.0,402.7028,402.8013,402.6338,402.7422,1555.0
2024-08-21 12:45:00,408.64,408.77,408.64,408.7,3595.0,402.6929,402.821,402.6929,402.752,3595.0
2024-08-21 12:50:00,408.71,408.76,408.65,408.76,4101.0,402.7619,402.8112,402.7028,402.8112,4101.0
2024-08-21 12:55:00,408.77,408.91,408.76,408.79,5074.0,402.821,402.959,402.8112,402.8407,5074.0
2024-08-21 13:00:00,408.8,408.9,408.74,408.9,4055.0,402.8506,402.9491,402.7915,402.9491,4055.0
2024-08-21 13:05:00,408.76,408.83,408.74,408.78,1538.0,402.8112,402.8802,402.7915,402.8309,1538.0
2024-08-21 13:10:00,408.78,408.88,408.77,408.79,1826.0,402.8309,402.9294,402.821,402.8407,1826.0
2024-08-21 13:15:00,408.84,408.96,408.81,408.95,8274.0,402.89,403.0083,402.8604,402.9984,8274.0
2024-08-21 13:20:00,408.99,409.05,408.91,408.91,7234.0,403.0378,403.097,402.959,402.959,7234.0
2024-08-21 13:25:00,408.94,409.02,408.94,408.99,1891.0,402.9886,403.0674,402.9886,403.0378,1891.0
2024-08-21 13:30:00,409.04,409.06,408.95,408.95,4998.0,403.0871,403.1068,402.9984,402.9984,4998.0
2024-08-21 13:35:00,408.96,408.96,408.79,408.92,7273.0,403.0083,403.0083,402.8407,402.9688,7273.0
2024-08-21 13:40:00,408.91,408.91,408.67,408.74,13120.0,402.959,402.959,402.7225,402.7915,13120.0
2024-08-21 13:45:00,408.83,408.96,408.83,408.9,10473.0,402.8802,403.0083,402.8802,402.9491,10473.0
2024-08-21 13:50:00,408.9,408.95,408.77,408.85,4488.0,402.9491,402.9984,402.821,402.8999,4488.0
2024-08-21 13:55:00,408.83,408.83,408.68,408.69,4199.0,402.8802,402.8802,402.7323,402.7422,4199.0
2024-08-21 14:00:00,408.72,409.04,408.49,408.74,24314.0,402.7718,403.0871,402.5451,402.7915,24314.0
2024-08-21 14:05:00,408.67,408.74,408.49,408.69,15485.0,402.7225,402.7915,402.5451,402.7422,15485.0
2024-08-21 14:10:00,408.71,408.86,408.64,408.73,10643.0,402.7619,402.9097,402.6929,402.7816,10643.0
2024-08-21 14:15:00,408.75,408.87,408.68,408.82,15452.0,402.8013,402.9196,402.7323,402.8703,15452.0
2024-08-21 14:20:00,408.8,408.86,408.72,408.86,22054.0,402.8506,402.9097,402.7718,402.9097,22054.0
2024-08-21 14:25:00,408.88,409.18,408.88,409.18,23291.0,402.9294,403.2251,402.9294,403.2251,23291.0
2024-08-21 14:30:00,409.21,409.48,409.21,409.34,20661.0,403.2546,403.5207,403.2546,403.3827,20661.0
2024-08-21 14:35:00,409.33,409.33,408.75,408.92,12684.0,403.3729,403.3729,402.8013,402.9688,12684.0
2024-08-21 14:40:00,408.92,408.96,408.77,408.96,9138.0,402.9688,403.0083,402.821,403.0083,9138.0
2024-08-21 14:45:00,408.93,409.12,408.84,409.12,9699.0,402.9787,403.1659,402.89,403.1659,9699.0
2024-08-21 14:50:00,409.1,409.25,409.07,409.25,3370.0,403.1462,403.294,403.1167,403.294,3370.0
2024-08-21 14:55:00,409.26,409.26,409.04,409.14,4327.0,403.3039,403.3039,403.0871,403.1856,4327.0
2024-08-21 15:00:00,409.14,409.23,408.91,409.0,10588.0,403.1856,403.2743,402.959,403.0477,10588.0
2024-08-21 15:05:00,409.03,409.07,408.62,408.78,19226.0,403.0772,403.1167,402.6732,402.8309,19226.0
2024-08-21 15:10:00,408.79,408.94,408.78,408.83,11128.0,402.8407,402.9886,402.8309,402.8802,11128.0
2024-08-21 15:15:00,408.76,408.88,408.74,408.81,8763.0,402.8112,402.9294,402.7915,402.8604,8763.0
2024-08-21 15:20:00,408.75,408.77,408.35,408.52,7316.0,402.8013,402.821,402.4071,402.5747,7316.0
2024-08-21 15:25:00,408.51,408.86,408.51,408.86,7574.0,402.5648,402.9097,402.5648,402.9097,7574.0
2024-08-21 15:30:00,408.72,408.75,408.52,408.69,17805.0,402.7718,402.8013,402.5747,402.7422,17805.0
2024-08-21 15:35:00,408.68,408.85,408.6,408.85,22973.0,402.7323,402.8999,402.6535,402.8999,22973.0
2024-08-21 15:40:00,408.85,408.94,408.82,408.86,18619.0,402.8999,402.9886,402.8703,402.9097,18619.0
2024-08-21 15:45:00,408.89,408.99,408.82,408.97,14243.0,402.9393,403.0378,402.8703,403.0181,14243.0
2024-08-21 15:50:00,408.97,409.25,408.9,409.14,39386.0,403.0181,403.294,402.9491,403.1856,39386.0
2024-08-21 15:55:00,409.17,409.33,409.0,409.02,91575.0,403.2152,403.3729,403.0477,403.0674,91575.0
2024-08-22 09:30:00,409.7,410.49,409.55,410.44,90411.0,403.7375,404.516,403.5897,404.4667,90411.0
2024-08-22 09:35:00,410.36,410.36,409.87,409.94,26552.0,404.3879,404.3879,403.905,403.974,26552.0
2024-08-22 09:40:00,410.1,410.17,410.0,410.06,69365.0,404.1317,404.2007,404.0331,404.0923,69365.0
2024-08-22 09:45:00,410.11,410.5,409.07,409.08,84438.0,404.1415,404.5258,403.1167,403.1265,84438.0
2024-08-22 09:50:00,409.06,409.3,408.79,409.27,26465.0,403.1068,403.3433,402.8407,403.3138,26465.0
2024-08-22 09:55:00,409.33,409.6,409.09,409.15,22293.0,403.3729,403.6389,403.1364,403.1955,22293.0
2024-08-22 10:00:00,409.16,409.31,409.04,409.19,14808.0,403.2054,403.3532,403.0871,403.2349,14808.0
2024-08-22 10:05:00,409.04,409.05,408.38,408.42,23102.0,403.0871,403.097,402.4367,402.4761,23102.0
2024-08-22 10:10:00,408.45,408.48,408.08,408.38,11853.0,402.5057,402.5352,402.1411,402.4367,11853.0
2024-08-22 10:15:00,408.3,408.46,408.11,408.25,8037.0,402.3579,402.5155,402.1706,402.3086,8037.0
2024-08-22 10:20:00,408.25,408.38,408.01,408.17,24237.0,402.3086,402.4367,402.0721,402.2298,24237.0
2024-08-22 10:25:00,408.19,408.4,408.06,408.2,10084.0,402.2495,402.4564,402.1214,402.2593,10084.0
2024-08-22 10:30:00,408.23,408.24,407.99,408.24,19293.0,402.2889,402.2987,402.0524,402.2987,19293.0
2024-08-22 10:35:00,408.25,408.57,408.21,408.47,7617.0,402.3086,402.6239,402.2692,402.5254,7617.0
2024-08-22 10:40:00,408.42,408.69,408.42,408.45,10901.0,402.4761,402.7422,402.4761,402.5057,10901.0
2024-08-22 10:45:00,408.47,408.57,408.16,408.21,10296.0,402.5254,402.6239,402.2199,402.2692,10296.0
2024-08-22 10:50:00,408.19,408.64,408.19,408.64,16763.0,402.2495,402.6929,402.2495,402.6929,16763.0
2024-08-22 10:55:00,408.65,408.68,408.49,408.49,3028.0,402.7028,402.7323,402.5451,402.5451,3028.0
2024-08-22 11:00:00,408.5,408.74,408.5,408.64,9287.0,402.555,402.7915,402.555,402.6929,9287.0
2024-08-22 11:05:00,408.68,408.77,408.2,408.29,5980.0,402.7323,402.821,402.2593,402.348,5980.0
2024-08-22 11:10:00,408.26,408.33,408.11,408.16,3525.0,402.3184,402.3874,402.1706,402.2199,3525.0
2024-08-22 11:15:00,408.12,408.14,407.56,407.56,12107.0,402.1805,402.2002,401.6286,401.6286,12107.0
2024-08-22 11:20:00,407.55,407.57,407.29,407.44,35548.0,401.6188,401.6385,401.3626,401.5104,35548.0
2024-08-22 11:25:00,407.41,407.54,407.37,407.46,17239.0,401.4808,401.6089,401.4414,401.5301,17239.0
2024-08-22 11:30:00,407.45,407.95,407.44,407.93,20280.0,401.5202,402.013,401.5104,401.9933,20280.0
2024-08-22 11:35:00,407.97,408.01,407.84,407.87,16123.0,402.0327,402.0721,401.9046,401.9341,16123.0
2024-08-22 11:40:00,407.89,407.96,407.38,407.53,21858.0,401.9538,402.0228,401.4513,401.5991,21858.0
2024-08-22 11:45:00,407.57,407.71,407.12,407.26,25211.0,401.6385,401.7765,401.195,401.333,25211.0
2024-08-22 11:50:00,407.26,407.37,407.19,407.27,18150.0,401.333,401.4414,401.264,401.3429,18150.0
2024-08-22 11:55:00,407.32,407.63,407.27,407.48,41013.0,401.3921,401.6976,401.3429,401.5498,41013.0
2024-08-22 12:00:00,407.46,407.81,407.46,407.81,7634.0,401.5301,401.875,401.5301,401.875,7634.0
2024-08-22 12:05:00,407.76,407.9,407.68,407.87,10125.0,401.8257,401.9637,401.7469,401.9341,10125.0
2024-08-22 12:10:00,407.9,407.98,407.72,407.72,11996.0,401.9637,402.0425,401.7863,401.7863,11996.0
2024-08-22 12:15:00,407.78,408.12,407.78,408.12,8903.0,401.8454,402.1805,401.8454,402.1805,8903.0
2024-08-22 12:20:00,408.17,408.46,408.16,408.29,20624.0,402.2298,402.5155,402.2199,402.348,20624.0
2024-08-22 12:25:00,408.42,408.67,408.41,408.6,10180.0,402.4761,402.7225,402.4663,402.6535,10180.0
2024-08-22 12:30:00,408.59,408.85,408.57,408.85,35206.0,402.6436,402.8999,402.6239,402.8999,35206.0
2024-08-22 12:35:00,408.87,408.93,408.81,408.81,13153.0,402.9196,402.9787,402.8604,402.8604,13153.0
2024-08-22 12:40:00,408.8,408.85,408.63,408.63,8257.0,402.8506,402.8999,402.6831,402.6831,8257.0
2024-08-22 12:45:00,408.64,408.64,408.31,408.35,22472.0,402.6929,402.6929,402.3677,402.4071,22472.0
2024-08-22 12:50:00,408.37,408.43,407.49,407.49,28871.0,402.4268,402.486,401.5597,401.5597,28871.0
2024-08-22 12:55:00,407.48,407.54,407.17,407.25,18901.0,401.5498,401.6089,401.2443,401.3231,18901.0
2024-08-22 13:00:00,407.27,407.27,406.89,407.1,12334.0,401.3429,401.3429,400.9684,401.1753,12334.0
2024-08-22 13:05:00,407.05,407.17,406.77,407.12,19652.0,401.1261,401.2443,400.8501,401.195,19652.0
2024-08-22 13:10:00,407.18,407.67,407.04,407.04,17033.0,401.2542,401.737,401.1162,401.1162,17033.0
2024-08-22 13:15:00,407.07,407.49,407.07,407.41,4363.0,401.1458,401.5597,401.1458,401.4808,4363.0
2024-08-22 13:20:00,407.38,407.53,407.27,407.51,9664.0,401.4513,401.5991,401.3429,401.5794,9664.0
2024-08-22 13:25:00,407.42,407.42,407.03,407.04,2619.0,401.4907,401.4907,401.1063,401.1162,2619.0
2024-08-22 13:30:00,406.98,406.98,406.23,406.6,45118.0,401.0571,401.0571,400.318,400.6826,45118.0
2024-08-22 13:35:00,406.56,407.1,406.55,406.99,30149.0,400.6432,401.1753,400.6333,401.0669,30149.0
2024-08-22 13:40:00,406.86,407.12,406.74,406.98,13145.0,400.9388,401.195,400.8206,401.0571,13145.0
2024-08-22 13:45:00,406.86,407.05,406.57,406.6,44900.0,400.9388,401.1261,400.653,400.6826,44900.0
2024-08-22 13:50:00,406.61,406.77,406.15,406.22,75674.0,400.6925,400.8501,400.2392,400.3081,75674.0
2024-08-22 13:55:00,406.25,406.26,406.02,406.14,29211.0,400.3377,400.3476,400.111,400.2293,29211.0
2024-08-22 14:00:00,406.14,406.3,406.05,406.28,84427.0,400.2293,400.387,400.1406,400.3673,84427.0
2024-08-22 14:05:00,406.27,406.76,406.23,406.76,48475.0,400.3574,400.8403,400.318,400.8403,48475.0
2024-08-22 14:10:00,406.73,406.99,406.65,406.99,12504.0,400.8107,401.0669,400.7319,401.0669,12504.0
2024-08-22 14:15:00,407.07,407.34,406.93,407.3,10139.0,401.1458,401.4118,401.0078,401.3724,10139.0
2024-08-22 14:20:00,407.32,407.33,407.05,407.11,3264.0,401.3921,401.402,401.1261,401.1852,3264.0
2024-08-22 14:25:00,407.1,407.28,406.97,407.28,5648.0,401.1753,401.3527,401.0472,401.3527,5648.0
2024-08-22 14:30:00,407.12,407.38,407.08,407.27,7485.0,401.195,401.4513,401.1556,401.3429,7485.0
2024-08-22 14:35:00,407.28,407.33,407.19,407.27,4078.0,401.3527,401.402,401.264,401.3429,4078.0
2024-08-22 14:40:00,407.15,407.26,407.02,407.12,5517.0,401.2246,401.333,401.0965,401.195,5517.0
2024-08-22 14:45:00,407.13,407.32,406.99,407.01,16730.0,401.2049,401.3921,401.0669,401.0866,16730.0
2024-08-22 14:50:00,406.98,407.17,406.9,407.01,10422.0,401.0571,401.2443,400.9782,401.0866,10422.0
2024-08-22 14:55:00,407.04,407.14,406.7,406.84,16546.0,401.1162,401.2147,400.7812,400.9191,16546.0
2024-08-22 15:00:00,406.91,407.43,406.87,407.23,17090.0,400.9881,401.5005,400.9487,401.3034,17090.0
2024-08-22 15:05:00,407.19,407.27,407.13,407.24,5925.0,401.264,401.3429,401.2049,401.3133,5925.0
2024-08-22 15:10:00,407.26,407.38,407.15,407.33,13090.0,401.333,401.4513,401.2246,401.402,13090.0
2024-08-22 15:15:00,407.32,407.51,407.18,407.3,25101.0,401.3921,401.5794,401.2542,401.3724,25101.0
2024-08-22 15:20:00,407.27,407.27,406.75,406.85,14629.0,401.3429,401.3429,400.8304,400.929,14629.0
2024-08-22 15:25:00,406.78,407.04,406.76,407.04,13428.0,400.86,401.1162,400.8403,401.1162,13428.0
2024-08-22 15:30:00,407.0,407.32,407.0,407.18,22659.0,401.0768,401.3921,401.0768,401.2542,22659.0
2024-08-22 15:35:00,407.16,407.24,406.96,407.07,29051.0,401.2345,401.3133,401.0374,401.1458,29051.0
2024-08-22 15:40:00,407.1,407.26,406.91,407.12,23101.0,401.1753,401.333,400.9881,401.195,23101.0
2024-08-22 15:45:00,407.1,407.32,407.05,407.32,12439.0,401.1753,401.3921,401.1261,401.3921,12439.0
2024-08-22 15:50:00,407.31,407.5,406.66,406.96,69936.0,401.3823,401.5695,400.7417,401.0374,69936.0
2024-08-22 15:55:00,406.95,407.58,406.74,407.57,160959.0,401.0275,401.6483,400.8206,401.6385,160959.0
2024-08-23 09:30:00,409.31,409.7,409.07,409.68,184663.0,403.3532,403.7375,403.1167,403.7178,184663.0
2024-08-23 09:35:00,409.67,409.81,409.49,409.5,46566.0,403.7079,403.8459,403.5305,403.5404,46566.0
2024-08-23 09:40:00,409.5,409.62,409.35,409.46,19659.0,403.5404,403.6587,403.3926,403.501,19659.0
2024-08-23 09:45:00,409.47,409.67,409.13,409.13,20119.0,403.5108,403.7079,403.1758,403.1758,20119.0
2024-08-23 09:50:00,409.11,409.21,408.64,409.21,15282.0,403.1561,403.2546,402.6929,403.2546,15282.0
2024-08-23 09:55:00,409.17,409.35,409.14,409.28,34614.0,403.2152,403.3926,403.1856,403.3236,34614.0
2024-08-23 10:00:00,409.33,410.64,409.32,410.43,144393.0,403.3729,404.6638,403.363,404.4569,144393.0
2024-08-23 10:05:00,410.43,410.78,410.14,410.75,33730.0,404.4569,404.8018,404.1711,404.7722,33730.0
2024-08-23 10:10:00,410.78,411.61,410.76,411.3,114496.0,404.8018,405.6197,404.7821,405.3142,114496.0
2024-08-23 10:15:00,411.37,411.77,410.4,410.54,183410.0,405.3832,405.7774,404.4273,404.5653,183410.0
2024-08-23 10:20:00,410.55,411.65,410.41,411.63,47772.0,404.5751,405.6591,404.4372,405.6394,47772.0
2024-08-23 10:25:00,411.55,411.76,411.17,411.43,37537.0,405.5606,405.7675,405.1861,405.4423,37537.0
2024-08-23 10:30:00,411.46,411.66,410.93,410.97,62948.0,405.4719,405.669,404.9496,404.989,62948.0
2024-08-23 10:35:00,410.96,410.96,410.64,410.83,33995.0,404.9792,404.9792,404.6638,404.851,33995.0
2024-08-23 10:40:00,410.75,411.22,410.57,411.08,29951.0,404.7722,405.2354,404.5948,405.0974,29951.0
2024-08-23 10:45:00,411.22,411.22,409.46,409.87,74711.0,405.2354,405.2354,403.501,403.905,74711.0
2024-08-23 10:50:00,409.78,410.27,409.48,410.27,28384.0,403.8163,404.2992,403.5207,404.2992,28384.0
2024-08-23 10:55:00,410.32,410.87,410.25,410.8,19067.0,404.3485,404.8905,404.2795,404.8215,19067.0
2024-08-23 11:00:00,410.79,410.85,410.43,410.84,11808.0,404.8116,404.8708,404.4569,404.8609,11808.0
2024-08-23 11:05:00,410.83,411.12,410.75,411.06,28133.0,404.851,405.1368,404.7722,405.0777,28133.0
2024-08-23 11:10:00,411.1,411.5,410.54,411.5,35415.0,405.1171,405.5113,404.5653,405.5113,35415.0
2024-08-23 11:15:00,411.44,412.32,411.44,412.19,91571.0,405.4522,406.3194,405.4522,406.1913,91571.0
2024-08-23 11:20:00,412.21,412.22,411.84,412.05,67043.0,406.211,406.2208,405.8463,406.0533,67043.0
2024-08-23 11:25:00,412.06,412.19,411.74,411.84,28317.0,406.0631,406.1913,405.7478,405.8463,28317.0
2024-08-23 11:30:00,411.87,412.03,411.81,411.92,25955.0,405.8759,406.0336,405.8168,405.9252,25955.0
2024-08-23 11:35:00,411.96,412.12,411.87,412.01,20102.0,405.9646,406.1223,405.8759,406.0139,20102.0
2024-08-23 11:40:00,412.02,412.17,411.42,411.53,26214.0,406.0237,406.1715,405.4325,405.5409,26214.0
2024-08-23 11:45:00,411.53,411.53,411.03,411.33,19913.0,405.5409,405.5409,405.0481,405.3438,19913.0
2024-08-23 11:50:00,411.24,411.29,410.85,410.97,11753.0,405.2551,405.3044,404.8708,404.989,11753.0
2024-08-23 11:55:00,410.99,411.16,410.55,410.6,12904.0,405.0087,405.1762,404.5751,404.6244,12904.0
2024-08-23 12:00:00,410.6,410.6,409.91,410.02,28797.0,404.6244,404.6244,403.9444,404.0528,28797.0
2024-08-23 12:05:00,410.05,410.05,409.5,410.01,18653.0,404.0824,404.0824,403.5404,404.043,18653.0
2024-08-23 12:10:00,409.99,410.09,409.68,409.72,17498.0,404.0233,404.1218,403.7178,403.7572,17498.0
2024-08-23 12:15:00,409.78,409.86,409.46,409.78,20256.0,403.8163,403.8952,403.501,403.8163,20256.0
2024-08-23 12:20:00,409.79,409.8,409.47,409.48,17397.0,403.8262,403.836,403.5108,403.5207,17397.0
2024-08-23 12:25:00,409.44,409.46,408.88,409.25,38313.0,403.4813,403.501,402.9294,403.294,38313.0
2024-08-23 12:30:00,409.23,409.57,409.18,409.56,25725.0,403.2743,403.6094,403.2251,403.5995,25725.0
2024-08-23 12:35:00,409.6,409.83,409.58,409.72,16377.0,403.6389,403.8656,403.6192,403.7572,16377.0
2024-08-23 12:40:00,409.68,409.68,408.7,408.87,27336.0,403.7178,403.7178,402.752,402.9196,27336.0
2024-08-23 12:45:00,408.94,409.06,408.56,409.03,12391.0,402.9886,403.1068,402.6141,403.0772,12391.0
2024-08-23 12:50:00,409.01,409.68,409.0,409.6,17448.0,403.0575,403.7178,403.0477,403.6389,17448.0
2024-08-23 12:55:00,409.72,410.26,409.72,410.02,78489.0,403.7572,404.2893,403.7572,404.0528,78489.0
2024-08-23 13:00:00,409.97,410.19,409.91,410.11,14683.0,404.0036,404.2204,403.9444,404.1415,14683.0
2024-08-23 13:05:00,410.07,410.28,410.06,410.16,8537.0,404.1021,404.3091,404.0923,404.1908,8537.0
2024-08-23 13:10:00,410.17,410.28,410.07,410.25,13829.0,404.2007,404.3091,404.1021,404.2795,13829.0
2024-08-23 13:15:00,410.4,410.41,410.14,410.17,10806.0,404.4273,404.4372,404.1711,404.2007,10806.0
2024-08-23 13:20:00,410.19,410.5,410.19,410.36,7726.0,404.2204,404.5258,404.2204,404.3879,7726.0
2024-08-23 13:25:00,410.34,410.65,410.27,410.56,65968.0,404.3682,404.6737,404.2992,404.585,65968.0
2024-08-23 13:30:00,410.57,410.65,410.47,410.6,13944.0,404.5948,404.6737,404.4963,404.6244,13944.0
2024-08-23 13:35:00,410.54,410.71,410.52,410.67,6999.0,404.5653,404.7328,404.5456,404.6934,6999.0
2024-08-23 13:40:00,410.68,410.94,410.58,410.9,9987.0,404.7032,404.9594,404.6047,404.92,9987.0
2024-08-23 13:45:00,410.84,410.85,410.58,410.78,27663.0,404.8609,404.8708,404.6047,404.8018,27663.0
2024-08-23 13:50:00,410.84,410.93,410.66,410.9,7285.0,404.8609,404.9496,404.6835,404.92,7285.0
2024-08-23 13:55:00,410.87,410.87,410.61,410.75,7369.0,404.8905,404.8905,404.6342,404.7722,7369.0
2024-08-23 14:00:00,410.71,410.91,410.69,410.89,10148.0,404.7328,404.9299,404.7131,404.9102,10148.0
2024-08-23 14:05:00,410.9,410.91,410.73,410.75,10402.0,404.92,404.9299,404.7525,404.7722,10402.0
2024-08-23 14:10:00,410.78,411.12,410.78,411.06,12209.0,404.8018,405.1368,404.8018,405.0777,12209.0
2024-08-23 14:15:00,411.06,411.13,410.97,411.02,11783.0,405.0777,405.1467,404.989,405.0383,11783.0
2024-08-23 14:20:00,411.03,411.03,410.61,410.91,9704.0,405.0481,405.0481,404.6342,404.9299,9704.0
2024-08-23 14:25:00,410.99,411.05,410.83,411.0,7786.0,405.0087,405.0678,404.851,405.0186,7786.0
2024-08-23 14:30:00,410.92,410.92,410.81,410.85,3991.0,404.9397,404.9397,404.8313,404.8708,3991.0
2024-08-23 14:35:00,410.78,410.98,410.77,410.84,5375.0,404.8018,404.9989,404.7919,404.8609,5375.0
2024-08-23 14:40:00,410.91,411.02,410.83,410.93,12869.0,404.9299,405.0383,404.851,404.9496,12869.0
2024-08-23 14:45:00,410.92,411.05,410.85,410.9,10184.0,404.9397,405.0678,404.8708,404.92,10184.0
2024-08-23 14:50:00,410.88,411.02,410.84,410.99,4488.0,404.9003,405.0383,404.8609,405.0087,4488.0
2024-08-23 14:55:00,411.0,411.0,410.77,410.86,6023.0,405.0186,405.0186,404.7919,404.8806,6023.0
2024-08-23 15:00:00,410.96,410.97,410.77,410.85,13574.0,404.9792,404.989,404.7919,404.8708,13574.0
2024-08-23 15:05:00,410.88,411.01,410.81,411.01,76471.0,404.9003,405.0284,404.8313,405.0284,76471.0
2024-08-23 15:10:00,411.01,411.5,411.0,411.42,21652.0,405.0284,405.5113,405.0186,405.4325,21652.0
2024-08-23 15:15:00,411.44,411.48,411.23,411.44,60335.0,405.4522,405.4916,405.2452,405.4522,60335.0
2024-08-23 15:20:00,411.44,411.68,411.37,411.68,10630.0,405.4522,405.6887,405.3832,405.6887,10630.0
2024-08-23 15:25:00,411.67,411.94,411.65,411.94,7673.0,405.6788,405.9449,405.6591,405.9449,7673.0
2024-08-23 15:30:00,411.93,411.96,411.69,411.79,12419.0,405.935,405.9646,405.6985,405.7971,12419.0
2024-08-23 15:35:00,411.77,411.77,411.45,411.6,121936.0,405.7774,405.7774,405.462,405.6098,121936.0
2024-08-23 15:40:00,411.59,411.8,411.45,411.45,62867.0,405.6,405.8069,405.462,405.462,62867.0
2024-08-23 15:45:00,411.48,411.88,411.13,411.86,30595.0,405.4916,405.8858,405.1467,405.8661,30595.0
2024-08-23 15:50:00,411.93,412.19,411.58,412.13,58883.0,405.935,406.1913,405.5901,406.1321,58883.0
2024-08-23 15:55:00,412.13,412.32,411.84,411.84,341321.0,406.1321,406.3194,405.8463,405.8463,341321.0
2024-08-26 09:30:00,412.62,413.51,412.58,413.3,211216.0,406.615,407.492,406.5756,407.2851,211216.0
2024-08-26 09:35:00,413.28,413.77,412.91,413.44,152619.0,407.2654,407.7483,406.9008,407.4231,152619.0
2024-08-26 09:40:00,413.37,413.68,413.11,413.68,12620.0,407.3541,407.6596,407.0979,407.6596,12620.0
2024-08-26 09:45:00,413.72,414.03,413.51,414.01,150851.0,407.699,408.0045,407.492,407.9848,150851.0
2024-08-26 09:50:00,414.01,414.18,413.49,413.79,265962.0,407.9848,408.1523,407.4723,407.768,265962.0
2024-08-26 09:55:00,413.82,413.92,413.65,413.82,15025.0,407.7975,407.8961,407.63,407.7975,15025.0
2024-08-26 10:00:00,413.93,414.09,413.79,413.94,69011.0,407.9059,408.0636,407.768,407.9158,69011.0
2024-08-26 10:05:00,413.93,414.16,413.78,414.08,56968.0,407.9059,408.1326,407.7581,408.0537,56968.0
2024-08-26 10:10:00,414.07,414.18,413.93,413.95,98321.0,408.0439,408.1523,407.9059,407.9256,98321.0
2024-08-26 10:15:00,413.95,414.25,413.65,413.69,28295.0,407.9256,408.2213,407.63,407.6694,28295.0
2024-08-26 10:20:00,413.76,413.92,413.66,413.87,9938.0,407.7384,407.8961,407.6399,407.8468,9938.0
2024-08-26 10:25:00,413.93,414.36,413.78,414.25,37137.0,407.9059,408.3297,407.7581,408.2213,37137.0
2024-08-26 10:30:00,414.26,414.52,414.15,414.45,44505.0,408.2311,408.4873,408.1227,408.4184,44505.0
2024-08-26 10:35:00,414.44,414.45,413.86,414.01,92706.0,408.4085,408.4184,407.837,407.9848,92706.0
2024-08-26 10:40:00,413.99,414.24,413.69,413.74,37782.0,407.9651,408.2114,407.6694,407.7187,37782.0
2024-08-26 10:45:00,413.73,413.88,413.5,413.53,23656.0,407.7088,407.8567,407.4822,407.5118,23656.0
2024-08-26 10:50:00,413.43,413.65,413.26,413.35,175177.0,407.4132,407.63,407.2457,407.3344,175177.0
2024-08-26 10:55:00,413.38,413.42,413.02,413.25,25516.0,407.3639,407.4034,407.0092,407.2358,25516.0
2024-08-26 11:00:00,413.24,413.26,413.03,413.06,15090.0,407.226,407.2457,407.019,407.0486,15090.0
2024-08-26 11:05:00,413.1,413.1,412.71,412.71,13315.0,407.088,407.088,406.7037,406.7037,13315.0
2024-08-26 11:10:00,412.74,413.01,412.6,413.01,117526.0,406.7332,406.9993,406.5953,406.9993,117526.0
2024-08-26 11:15:00,412.98,412.98,412.64,412.72,17333.0,406.9698,406.9698,406.6347,406.7135,17333.0
2024-08-26 11:20:00,412.71,412.71,412.34,412.4,72770.0,406.7037,406.7037,406.3391,406.3982,72770.0
2024-08-26 11:25:00,412.37,412.38,412.2,412.35,19535.0,406.3686,406.3785,406.2011,406.3489,19535.0
2024-08-26 11:30:00,412.29,412.3,412.09,412.21,14901.0,406.2898,406.2997,406.0927,406.211,14901.0
2024-08-26 11:35:00,412.24,412.4,412.11,412.26,16727.0,406.2405,406.3982,406.1124,406.2602,16727.0
2024-08-26 11:40:00,412.28,412.63,412.28,412.33,14569.0,406.2799,406.6249,406.2799,406.3292,14569.0
2024-08-26 11:45:00,412.21,412.38,412.02,412.38,7527.0,406.211,406.3785,406.0237,406.3785,7527.0
2024-08-26 11:50:00,412.35,412.51,412.21,412.25,15825.0,406.3489,406.5066,406.211,406.2504,15825.0
2024-08-26 11:55:00,412.33,412.35,412.13,412.23,10923.0,406.3292,406.3489,406.1321,406.2307,10923.0
2024-08-26 12:00:00,412.12,412.3,412.08,412.26,15957.0,406.1223,406.2997,406.0829,406.2602,15957.0
2024-08-26 12:05:00,412.24,412.41,412.21,412.25,6939.0,406.2405,406.4081,406.211,406.2504,6939.0
2024-08-26 12:10:00,412.27,412.37,412.06,412.17,14052.0,406.2701,406.3686,406.0631,406.1715,14052.0
2024-08-26 12:15:00,412.15,412.46,412.15,412.43,8493.0,406.1518,406.4573,406.1518,406.4278,8493.0
2024-08-26 12:20:00,412.5,412.77,412.49,412.66,15573.0,406.4967,406.7628,406.4869,406.6544,15573.0
2024-08-26 12:25:00,412.6,412.79,412.59,412.77,7775.0,406.5953,406.7825,406.5854,406.7628,7775.0
2024-08-26 12:30:00,412.73,412.88,412.61,412.68,11015.0,406.7234,406.8712,406.6051,406.6741,11015.0
2024-08-26 12:35:00,412.65,412.85,412.62,412.84,9559.0,406.6446,406.8416,406.615,406.8318,9559.0
2024-08-26 12:40:00,412.86,412.88,412.74,412.86,8215.0,406.8515,406.8712,406.7332,406.8515,8215.0
2024-08-26 12:45:00,412.89,412.96,412.83,412.92,6428.0,406.8811,406.95,406.8219,406.9106,6428.0
2024-08-26 12:50:00,412.87,413.11,412.87,413.11,14597.0,406.8614,407.0979,406.8614,407.0979,14597.0
2024-08-26 12:55:00,413.12,413.2,413.03,413.13,13971.0,407.1077,407.1866,407.019,407.1176,13971.0
2024-08-26 13:00:00,413.14,413.36,413.14,413.35,15998.0,407.1274,407.3442,407.1274,407.3344,15998.0
2024-08-26 13:05:00,413.35,413.35,412.94,413.18,9971.0,407.3344,407.3344,406.9303,407.1668,9971.0
2024-08-26 13:10:00,413.24,413.29,413.05,413.21,5241.0,407.226,407.2752,407.0387,407.1964,5241.0
2024-08-26 13:15:00,413.25,413.25,412.85,412.85,12985.0,407.2358,407.2358,406.8416,406.8416,12985.0
2024-08-26 13:20:00,412.91,413.15,412.89,413.04,15373.0,406.9008,407.1373,406.8811,407.0289,15373.0
2024-08-26 13:25:00,413.09,413.17,412.87,412.89,18453.0,407.0782,407.157,406.8614,406.8811,18453.0
2024-08-26 13:30:00,412.9,412.94,412.66,412.83,9920.0,406.8909,406.9303,406.6544,406.8219,9920.0
2024-08-26 13:35:00,412.55,412.64,412.1,412.1,13938.0,406.546,406.6347,406.1026,406.1026,13938.0
2024-08-26 13:40:00,412.11,412.34,412.11,412.16,14844.0,406.1124,406.3391,406.1124,406.1617,14844.0
2024-08-26 13:45:00,412.15,412.15,411.7,411.77,115850.0,406.1518,406.1518,405.7084,405.7774,115850.0
2024-08-26 13:50:00,411.77,411.88,411.65,411.85,70242.0,405.7774,405.8858,405.6591,405.8562,70242.0
2024-08-26 13:55:00,411.79,411.99,411.73,411.97,8566.0,405.7971,405.9942,405.7379,405.9745,8566.0
2024-08-26 14:00:00,411.97,412.25,411.92,412.11,18652.0,405.9745,406.2504,405.9252,406.1124,18652.0
2024-08-26 14:05:00,412.09,412.18,411.81,411.87,4015.0,406.0927,406.1814,405.8168,405.8759,4015.0
2024-08-26 14:10:00,411.85,412.02,411.75,412.01,9970.0,405.8562,406.0237,405.7577,406.0139,9970.0
2024-08-26 14:15:00,411.99,412.03,411.92,412.03,1069.0,405.9942,406.0336,405.9252,406.0336,1069.0
2024-08-26 14:20:00,412.21,412.32,412.11,412.3,4555.0,406.211,406.3194,406.1124,406.2997,4555.0
2024-08-26 14:25:00,412.3,412.42,412.27,412.38,5512.0,406.2997,406.4179,406.2701,406.3785,5512.0
2024-08-26 14:30:00,412.34,412.41,412.24,412.36,10941.0,406.3391,406.4081,406.2405,406.3588,10941.0
2024-08-26 14:35:00,412.41,412.56,412.41,412.55,10137.0,406.4081,406.5559,406.4081,406.546,10137.0
2024-08-26 14:40:00,412.52,412.71,412.52,412.63,14110.0,406.5165,406.7037,406.5165,406.6249,14110.0
2024-08-26 14:45:00,412.64,412.71,412.53,412.59,6424.0,406.6347,406.7037,406.5263,406.5854,6424.0
2024-08-26 14:50:00,412.55,412.59,412.31,412.32,2543.0,406.546,406.5854,406.3095,406.3194,2543.0
2024-08-26 14:55:00,412.39,412.6,412.39,412.59,7303.0,406.3883,406.5953,406.3883,406.5854,7303.0
2024-08-26 15:00:00,412.57,412.61,412.44,412.44,3779.0,406.5657,406.6051,406.4376,406.4376,3779.0
2024-08-26 15:05:00,412.44,412.47,412.3,412.38,14522.0,406.4376,406.4672,406.2997,406.3785,14522.0
2024-08-26 15:10:00,412.41,412.6,412.41,412.49,8777.0,406.4081,406.5953,406.4081,406.4869,8777.0
2024-08-26 15:15:00,412.62,412.62,412.47,412.59,5295.0,406.615,406.615,406.4672,406.5854,5295.0
2024-08-26 15:20:00,412.7,412.71,412.46,412.47,7198.0,406.6938,406.7037,406.4573,406.4672,7198.0
2024-08-26 15:25:00,412.5,412.54,412.37,412.38,4747.0,406.4967,406.5362,406.3686,406.3785,4747.0
2024-08-26 15:30:00,412.37,412.59,412.3,412.58,66170.0,406.3686,406.5854,406.2997,406.5756,66170.0
2024-08-26 15:35:00,412.6,412.61,412.49,412.49,12396.0,406.5953,406.6051,406.4869,406.4869,12396.0
2024-08-26 15:40:00,412.5,412.78,412.48,412.6,13434.0,406.4967,406.7727,406.477,406.5953,13434.0
2024-08-26 15:45:00,412.61,412.67,412.45,412.46,46275.0,406.6051,406.6643,406.4475,406.4573,46275.0
2024-08-26 15:50:00,412.48,412.69,412.44,412.5,49441.0,406.477,406.684,406.4376,406.4967,49441.0
2024-08-26 15:55:00,412.45,412.8,412.25,412.79,113735.0,406.4475,406.7924,406.2504,406.7825,113735.0
2024-08-27 09:30:00,412.3,412.64,411.88,412.23,168457.0,406.2997,406.6347,405.8858,406.2307,168457.0
2024-08-27 09:35:00,412.13,412.51,412.04,412.08,23722.0,406.1321,406.5066,406.0434,406.0829,23722.0
2024-08-27 09:40:00,412.06,412.85,412.06,412.77,33365.0,406.0631,406.8416,406.0631,406.7628,33365.0
2024-08-27 09:45:00,412.77,413.0,412.47,412.5,83878.0,406.7628,406.9895,406.4672,406.4967,83878.0
2024-08-27 09:50:00,412.48,412.78,412.39,412.58,23808.0,406.477,406.7727,406.3883,406.5756,23808.0
2024-08-27 09:55:00,412.53,412.53,412.09,412.23,18927.0,406.5263,406.5263,406.0927,406.2307,18927.0
2024-08-27 10:00:00,412.31,412.6,412.0,412.6,24279.0,406.3095,406.5953,406.004,406.5953,24279.0
2024-08-27 10:05:00,412.6,412.78,412.4,412.48,18112.0,406.5953,406.7727,406.3982,406.477,18112.0
2024-08-27 10:10:00,412.46,412.49,411.97,411.97,8326.0,406.4573,406.4869,405.9745,405.9745,8326.0
2024-08-27 10:15:00,411.95,412.17,411.79,412.17,17229.0,405.9547,406.1715,405.7971,406.1715,17229.0
2024-08-27 10:20:00,412.16,412.67,412.15,412.58,18531.0,406.1617,406.6643,406.1518,406.5756,18531.0
2024-08-27 10:25:00,412.68,412.68,412.34,412.64,8391.0,406.6741,406.6741,406.3391,406.6347,8391.0
2024-08-27 10:30:00,412.59,412.83,412.5,412.54,15109.0,406.5854,406.8219,406.4967,406.5362,15109.0
2024-08-27 10:35:00,412.51,412.72,412.37,412.6,9623.0,406.5066,406.7135,406.3686,406.5953,9623.0
2024-08-27 10:40:00,412.67,412.78,412.57,412.63,7224.0,406.6643,406.7727,406.5657,406.6249,7224.0
2024-08-27 10:45:00,412.71,412.73,412.56,412.64,30157.0,406.7037,406.7234,406.5559,406.6347,30157.0
2024-08-27 10:50:00,412.61,412.62,412.38,412.54,19934.0,406.6051,406.615,406.3785,406.5362,19934.0
2024-08-27 10:55:00,412.56,412.7,412.52,412.63,18430.0,406.5559,406.6938,406.5165,406.6249,18430.0
2024-08-27 11:00:00,412.66,412.93,412.66,412.91,12964.0,406.6544,406.9205,406.6544,406.9008,12964.0
2024-08-27 11:05:00,412.87,412.9,412.7,412.86,2730.0,406.8614,406.8909,406.6938,406.8515,2730.0
2024-08-27 11:10:00,412.77,412.79,412.57,412.66,2700.0,406.7628,406.7825,406.5657,406.6544,2700.0
2024-08-27 11:15:00,412.67,412.69,412.14,412.24,22943.0,406.6643,406.684,406.142,406.2405,22943.0
2024-08-27 11:20:00,412.24,412.51,412.21,412.23,9283.0,406.2405,406.5066,406.211,406.2307,9283.0
2024-08-27 11:25:00,412.15,412.33,412.08,412.18,16197.0,406.1518,406.3292,406.0829,406.1814,16197.0
2024-08-27 11:30:00,412.1,412.2,411.6,411.69,17796.0,406.1026,406.2011,405.6098,405.6985,17796.0
2024-08-27 11:35:00,411.75,411.9,411.73,411.85,11716.0,405.7577,405.9055,405.7379,405.8562,11716.0
2024-08-27 11:40:00,411.83,412.04,411.66,411.95,17900.0,405.8365,406.0434,405.669,405.9547,17900.0
2024-08-27 11:45:00,411.98,412.12,411.83,411.88,18483.0,405.9843,406.1223,405.8365,405.8858,18483.0
2024-08-27 11:50:00,411.9,411.99,411.83,411.89,9146.0,405.9055,405.9942,405.8365,405.8956,9146.0
2024-08-27 11:55:00,411.98,412.18,411.95,412.18,14323.0,405.9843,406.1814,405.9547,406.1814,14323.0
2024-08-27 12:00:00,412.15,412.16,411.94,411.95,11508.0,406.1518,406.1617,405.9449,405.9547,11508.0
2024-08-27 12:05:00,411.91,411.91,411.75,411.78,26505.0,405.9153,405.9153,405.7577,405.7872,26505.0
2024-08-27 12:10:00,411.81,412.26,411.81,412.25,10138.0,405.8168,406.2602,405.8168,406.2504,10138.0
2024-08-27 12:15:00,412.22,412.26,412.08,412.19,14387.0,406.2208,406.2602,406.0829,406.1913,14387.0
2024-08-27 12:20:00,412.2,412.23,412.0,412.06,9621.0,406.2011,406.2307,406.004,406.0631,9621.0
2024-08-27 12:25:00,412.06,412.06,411.94,412.02,3227.0,406.0631,406.0631,405.9449,406.0237,3227.0
2024-08-27 12:30:00,412.02,412.05,411.84,412.05,6698.0,406.0237,406.0533,405.8463,406.0533,6698.0
2024-08-27 12:35:00,412.05,412.05,411.75,411.75,7741.0,406.0533,406.0533,405.7577,405.7577,7741.0
2024-08-27 12:40:00,411.74,411.77,411.36,411.56,112691.0,405.7478,405.7774,405.3733,405.5704,112691.0
2024-08-27 12:45:00,411.56,411.85,411.55,411.84,12990.0,405.5704,405.8562,405.5606,405.8463,12990.0
2024-08-27 12:50:00,411.89,412.16,411.89,412.15,13463.0,405.8956,406.1617,405.8956,406.1518,13463.0
2024-08-27 12:55:00,412.05,412.16,411.95,411.96,10100.0,406.0533,406.1617,405.9547,405.9646,10100.0
2024-08-27 13:00:00,412.04,412.17,412.01,412.15,7875.0,406.0434,406.1715,406.0139,406.1518,7875.0
2024-08-27 13:05:00,412.19,412.33,412.04,412.08,18355.0,406.1913,406.3292,406.0434,406.0829,18355.0
2024-08-27 13:10:00,412.15,412.19,412.08,412.18,2659.0,406.1518,406.1913,406.0829,406.1814,2659.0
2024-08-27 13:15:00,412.2,412.22,412.13,412.2,2122.0,406.2011,406.2208,406.1321,406.2011,2122.0
2024-08-27 13:20:00,412.15,412.31,412.13,412.16,1521.0,406.1518,406.3095,406.1321,406.1617,1521.0
2024-08-27 13:25:00,412.2,412.59,412.2,412.59,2541.0,406.2011,406.5854,406.2011,406.5854,2541.0
2024-08-27 13:30:00,412.63,412.68,412.52,412.53,11854.0,406.6249,406.6741,406.5165,406.5263,11854.0
2024-08-27 13:35:00,412.62,412.77,412.62,412.7,26621.0,406.615,406.7628,406.615,406.6938,26621.0
2024-08-27 13:40:00,412.68,412.79,412.57,412.69,20330.0,406.6741,406.7825,406.5657,406.684,20330.0
2024-08-27 13:45:00,412.69,412.69,412.57,412.63,4000.0,406.684,406.684,406.5657,406.6249,4000.0
2024-08-27 13:50:00,412.65,412.69,412.6,412.69,5322.0,406.6446,406.684,406.5953,406.684,5322.0
2024-08-27 13:55:00,412.58,412.64,412.56,412.64,10704.0,406.5756,406.6347,406.5559,406.6347,10704.0
2024-08-27 14:00:00,412.64,412.68,412.52,412.61,9998.0,406.6347,406.6741,406.5165,406.6051,9998.0
2024-08-27 14:05:00,412.63,412.78,412.63,412.67,15071.0,406.6249,406.7727,406.6249,406.6643,15071.0
2024-08-27 14:10:00,412.68,412.84,412.68,412.83,12514.0,406.6741,406.8318,406.6741,406.8219,12514.0
2024-08-27 14:15:00,412.87,412.9,412.67,412.79,10204.0,406.8614,406.8909,406.6643,406.7825,10204.0
2024-08-27 14:20:00,412.81,412.83,412.7,412.73,8458.0,406.8022,406.8219,406.6938,406.7234,8458.0
2024-08-27 14:25:00,412.72,412.83,412.65,412.83,4798.0,406.7135,406.8219,406.6446,406.8219,4798.0
2024-08-27 14:30:00,412.8,412.91,412.76,412.86,7997.0,406.7924,406.9008,406.753,406.8515,7997.0
2024-08-27 14:35:00,412.84,412.9,412.77,412.78,5276.0,406.8318,406.8909,406.7628,406.7727,5276.0
2024-08-27 14:40:00,412.78,412.89,412.67,412.89,5421.0,406.7727,406.8811,406.6643,406.8811,5421.0
2024-08-27 14:45:00,412.87,412.87,412.77,412.78,2128.0,406.8614,406.8614,406.7628,406.7727,2128.0
2024-08-27 14:50:00,412.72,412.89,412.68,412.8,10559.0,406.7135,406.8811,406.6741,406.7924,10559.0
2024-08-27 14:55:00,412.85,412.92,412.74,412.79,20906.0,406.8416,406.9106,406.7332,406.7825,20906.0
2024-08-27 15:00:00,412.77,412.82,412.54,412.54,7327.0,406.7628,406.8121,406.5362,406.5362,7327.0
2024-08-27 15:05:00,412.59,412.77,412.55,412.7,6646.0,406.5854,406.7628,406.546,406.6938,6646.0
2024-08-27 15:10:00,412.69,412.77,412.67,412.71,8200.0,406.684,406.7628,406.6643,406.7037,8200.0
2024-08-27 15:15:00,412.7,412.76,412.65,412.67,4742.0,406.6938,406.753,406.6446,406.6643,4742.0
2024-08-27 15:20:00,412.67,412.78,412.67,412.72,6298.0,406.6643,406.7727,406.6643,406.7135,6298.0
2024-08-27 15:25:00,412.73,412.88,412.69,412.78,6302.0,406.7234,406.8712,406.684,406.7727,6302.0
2024-08-27 15:30:00,412.78,412.82,412.7,412.76,14279.0,406.7727,406.8121,406.6938,406.753,14279.0
2024-08-27 15:35:00,412.74,412.81,412.67,412.69,3846.0,406.7332,406.8022,406.6643,406.684,3846.0
2024-08-27 15:40:00,412.68,412.75,412.59,412.74,11691.0,406.6741,406.7431,406.5854,406.7332,11691.0
2024-08-27 15:45:00,412.69,412.9,412.69,412.83,9599.0,406.684,406.8909,406.684,406.8219,9599.0
2024-08-27 15:50:00,412.83,412.93,412.62,412.79,20351.0,406.8219,406.9205,406.615,406.7825,20351.0
2024-08-27 15:55:00,412.79,413.07,412.73,412.95,86273.0,406.7825,407.0584,406.7234,406.9402,86273.0
2024-08-28 09:30:00,412.67,413.19,412.07,412.13,120447.0,406.6643,407.1767,406.073,406.1321,120447.0
2024-08-28 09:35:00,412.18,412.73,412.07,412.69,24698.0,406.1814,406.7234,406.073,406.684,24698.0
2024-08-28 09:40:00,412.67,412.77,412.45,412.65,33363.0,406.6643,406.7628,406.4475,406.6446,33363.0
2024-08-28 09:45:00,412.78,413.09,412.71,413.09,26853.0,406.7727,407.0782,406.7037,407.0782,26853.0
2024-08-28 09:50:00,413.12,413.93,413.1,413.79,84795.0,407.1077,407.9059,407.088,407.768,84795.0
2024-08-28 09:55:00,413.76,413.87,413.34,413.39,23091.0,407.7384,407.8468,407.3245,407.3738,23091.0
2024-08-28 10:00:00,413.32,413.47,413.12,413.23,33307.0,407.3048,407.4526,407.1077,407.2161,33307.0
2024-08-28 10:05:00,413.18,413.73,413.17,413.56,16684.0,407.1668,407.7088,407.157,407.5413,16684.0
2024-08-28 10:10:00,413.56,413.56,413.25,413.38,12376.0,407.5413,407.5413,407.2358,407.3639,12376.0
2024-08-28 10:15:00,413.43,413.62,413.37,413.39,18197.0,407.4132,407.6004,407.3541,407.3738,18197.0
2024-08-28 10:20:00,413.36,413.38,412.91,412.91,15333.0,407.3442,407.3639,406.9008,406.9008,15333.0
2024-08-28 10:25:00,412.87,413.01,412.81,412.87,20475.0,406.8614,406.9993,406.8022,406.8614,20475.0
2024-08-28 10:30:00,412.82,413.07,412.78,412.87,9459.0,406.8121,407.0584,406.7727,406.8614,9459.0
2024-08-28 10:35:00,412.79,413.28,412.79,413.15,14391.0,406.7825,407.2654,406.7825,407.1373,14391.0
2024-08-28 10:40:00,413.12,413.12,412.75,412.91,15230.0,407.1077,407.1077,406.7431,406.9008,15230.0
2024-08-28 10:45:00,412.9,413.06,412.77,412.83,14897.0,406.8909,407.0486,406.7628,406.8219,14897.0
2024-08-28 10:50:00,412.93,413.13,412.73,413.01,7300.0,406.9205,407.1176,406.7234,406.9993,7300.0
2024-08-28 10:55:00,413.03,413.18,412.95,413.18,10707.0,407.019,407.1668,406.9402,407.1668,10707.0
2024-08-28 11:00:00,413.02,413.22,412.89,413.13,20409.0,407.0092,407.2063,406.8811,407.1176,20409.0
2024-08-28 11:05:00,413.13,413.55,413.12,413.55,30325.0,407.1176,407.5315,407.1077,407.5315,30325.0
2024-08-28 11:10:00,413.51,413.53,413.01,413.07,102375.0,407.492,407.5118,406.9993,407.0584,102375.0
2024-08-28 11:15:00,413.07,413.07,412.58,412.7,20249.0,407.0584,407.0584,406.5756,406.6938,20249.0
2024-08-28 11:20:00,412.67,412.7,412.22,412.22,17542.0,406.6643,406.6938,406.2208,406.2208,17542.0
2024-08-28 11:25:00,412.23,412.48,412.23,412.45,20021.0,406.2307,406.477,406.2307,406.4475,20021.0
2024-08-28 11:30:00,412.28,412.28,411.9,412.03,11791.0,406.2799,406.2799,405.9055,406.0336,11791.0
2024-08-28 11:35:00,412.04,412.24,412.04,412.1,11572.0,406.0434,406.2405,406.0434,406.1026,11572.0
2024-08-28 11:40:00,412.05,412.05,411.69,411.72,20630.0,406.0533,406.0533,405.6985,405.7281,20630.0
2024-08-28 11:45:00,411.72,411.79,411.38,411.41,54933.0,405.7281,405.7971,405.393,405.4226,54933.0
2024-08-28 11:50:00,411.42,411.67,411.38,411.64,12863.0,405.4325,405.6788,405.393,405.6493,12863.0
2024-08-28 11:55:00,411.67,411.67,411.39,411.61,13448.0,405.6788,405.6788,405.4029,405.6197,13448.0
2024-08-28 12:00:00,411.58,411.8,411.48,411.72,17954.0,405.5901,405.8069,405.4916,405.7281,17954.0
2024-08-28 12:05:00,411.69,411.7,411.03,411.22,67287.0,405.6985,405.7084,405.0481,405.2354,67287.0
2024-08-28 12:10:00,411.19,411.44,411.07,411.42,55063.0,405.2058,405.4522,405.0876,405.4325,55063.0
2024-08-28 12:15:00,411.42,411.42,410.95,411.15,60437.0,405.4325,405.4325,404.9693,405.1664,60437.0
2024-08-28 12:20:00,411.08,411.16,410.4,410.57,60679.0,405.0974,405.1762,404.4273,404.5948,60679.0
2024-08-28 12:25:00,410.6,410.8,410.51,410.65,8020.0,404.6244,404.8215,404.5357,404.6737,8020.0
2024-08-28 12:30:00,410.67,410.82,410.55,410.81,8352.0,404.6934,404.8412,404.5751,404.8313,8352.0
2024-08-28 12:35:00,410.72,410.84,410.59,410.8,7523.0,404.7426,404.8609,404.6145,404.8215,7523.0
2024-08-28 12:40:00,410.81,410.98,410.69,410.95,17782.0,404.8313,404.9989,404.7131,404.9693,17782.0
2024-08-28 12:45:00,411.0,411.11,411.0,411.01,6883.0,405.0186,405.127,405.0186,405.0284,6883.0
2024-08-28 12:50:00,410.99,411.21,410.99,411.21,7830.0,405.0087,405.2255,405.0087,405.2255,7830.0
2024-08-28 12:55:00,411.24,411.43,411.24,411.4,17007.0,405.2551,405.4423,405.2551,405.4128,17007.0
2024-08-28 13:00:00,411.42,411.7,411.37,411.55,14919.0,405.4325,405.7084,405.3832,405.5606,14919.0
2024-08-28 13:05:00,411.54,411.54,411.4,411.47,2342.0,405.5507,405.5507,405.4128,405.4817,2342.0
2024-08-28 13:10:00,411.4,411.46,410.92,410.96,10415.0,405.4128,405.4719,404.9397,404.9792,10415.0
2024-08-28 13:15:00,410.99,411.08,410.89,411.0,11276.0,405.0087,405.0974,404.9102,405.0186,11276.0
2024-08-28 13:20:00,410.96,411.01,410.71,410.71,12154.0,404.9792,405.0284,404.7328,404.7328,12154.0
2024-08-28 13:25:00,410.67,410.87,410.66,410.86,8460.0,404.6934,404.8905,404.6835,404.8806,8460.0
2024-08-28 13:30:00,410.86,411.1,410.78,411.1,8595.0,404.8806,405.1171,404.8018,405.1171,8595.0
2024-08-28 13:35:00,411.13,411.18,410.92,410.93,6733.0,405.1467,405.196,404.9397,404.9496,6733.0
2024-08-28 13:40:00,410.86,410.92,410.55,410.61,9017.0,404.8806,404.9397,404.5751,404.6342,9017.0
2024-08-28 13:45:00,410.67,410.67,410.11,410.17,18415.0,404.6934,404.6934,404.1415,404.2007,18415.0
2024-08-28 13:50:00,410.2,410.27,409.74,409.78,15152.0,404.2302,404.2992,403.7769,403.8163,15152.0
2024-08-28 13:55:00,409.7,409.8,408.97,409.03,40413.0,403.7375,403.836,403.0181,403.0772,40413.0
2024-08-28 14:00:00,409.04,409.07,408.71,408.8,35217.0,403.0871,403.1167,402.7619,402.8506,35217.0
2024-08-28 14:05:00,408.78,409.55,408.77,409.42,21414.0,402.8309,403.5897,402.821,403.4616,21414.0
2024-08-28 14:10:00,409.45,409.57,409.24,409.41,17895.0,403.4911,403.6094,403.2842,403.4517,17895.0
2024-08-28 14:15:00,409.33,409.43,409.22,409.34,10364.0,403.3729,403.4714,403.2645,403.3827,10364.0
2024-08-28 14:20:00,409.32,409.41,409.27,409.27,7736.0,403.363,403.4517,403.3138,403.3138,7736.0
2024-08-28 14:25:00,409.28,409.32,408.93,408.99,12125.0,403.3236,403.363,402.9787,403.0378,12125.0
2024-08-28 14:30:00,408.93,409.13,408.92,409.06,9239.0,402.9787,403.1758,402.9688,403.1068,9239.0
2024-08-28 14:35:00,409.04,409.25,409.01,409.25,9983.0,403.0871,403.294,403.0575,403.294,9983.0
2024-08-28 14:40:00,409.23,409.46,409.2,409.29,70426.0,403.2743,403.501,403.2448,403.3335,70426.0
2024-08-28 14:45:00,409.32,409.32,409.17,409.17,3783.0,403.363,403.363,403.2152,403.2152,3783.0
2024-08-28 14:50:00,409.21,410.15,409.21,410.14,21220.0,403.2546,404.1809,403.2546,404.1711,21220.0
2024-08-28 14:55:00,410.12,410.87,410.12,410.86,46747.0,404.1514,404.8905,404.1514,404.8806,46747.0
2024-08-28 15:00:00,410.83,411.23,410.81,411.04,26382.0,404.851,405.2452,404.8313,405.058,26382.0
2024-08-28 15:05:00,411.03,411.03,410.27,410.3,84690.0,405.0481,405.0481,404.2992,404.3288,84690.0
2024-08-28 15:10:00,410.29,410.33,409.92,410.06,20434.0,404.3189,404.3583,403.9543,404.0923,20434.0
2024-08-28 15:15:00,410.05,410.41,410.05,410.4,12761.0,404.0824,404.4372,404.0824,404.4273,12761.0
2024-08-28 15:20:00,410.44,410.61,410.33,410.56,8132.0,404.4667,404.6342,404.3583,404.585,8132.0
2024-08-28 15:25:00,410.65,410.99,410.65,410.99,22957.0,404.6737,405.0087,404.6737,405.0087,22957.0
2024-08-28 15:30:00,410.94,411.14,410.91,410.94,63648.0,404.9594,405.1565,404.9299,404.9594,63648.0
2024-08-28 15:35:00,410.92,411.01,410.66,410.82,12621.0,404.9397,405.0284,404.6835,404.8412,12621.0
2024-08-28 15:40:00,410.86,411.11,410.82,411.08,7388.0,404.8806,405.127,404.8412,405.0974,7388.0
2024-08-28 15:45:00,411.11,411.41,410.96,411.15,27863.0,405.127,405.4226,404.9792,405.1664,27863.0
2024-08-28 15:50:00,411.16,411.74,411.08,411.51,64515.0,405.1762,405.7478,405.0974,405.5212,64515.0
2024-08-28 15:55:00,411.48,411.74,411.1,411.36,193312.0,405.4916,405.7478,405.1171,405.3733,193312.0
2024-08-29 09:30:00,414.38,414.57,412.7,412.89,346443.0,408.3494,408.5366,406.6938,406.8811,346443.0
2024-08-29 09:35:00,412.8,412.98,412.13,412.17,191228.0,406.7924,406.9698,406.1321,406.1715,191228.0
2024-08-29 09:40:00,412.28,412.67,412.12,412.21,41929.0,406.2799,406.6643,406.1223,406.211,41929.0
2024-08-29 09:45:00,412.29,412.31,411.63,411.83,89952.0,406.2898,406.3095,405.6394,405.8365,89952.0
2024-08-29 09:50:00,411.8,412.03,411.3,411.95,38377.0,405.8069,406.0336,405.3142,405.9547,38377.0
2024-08-29 09:55:00,411.88,412.58,411.81,412.37,76790.0,405.8858,406.5756,405.8168,406.3686,76790.0
2024-08-29 10:00:00,412.48,413.38,412.48,413.31,30130.0,406.477,407.3639,406.477,407.295,30130.0
2024-08-29 10:05:00,413.27,413.43,413.18,413.21,13209.0,407.2555,407.4132,407.1668,407.1964,13209.0
2024-08-29 10:10:00,413.32,413.62,413.2,413.62,17248.0,407.3048,407.6004,407.1866,407.6004,17248.0
2024-08-29 10:15:00,413.6,413.9,413.36,413.9,25420.0,407.5807,407.8764,407.3442,407.8764,25420.0
2024-08-29 10:20:00,413.93,414.36,413.77,414.3,20887.0,407.9059,408.3297,407.7483,408.2705,20887.0
2024-08-29 10:25:00,414.33,414.45,413.98,414.01,183453.0,408.3001,408.4184,407.9552,407.9848,183453.0
2024-08-29 10:30:00,414.17,414.37,413.83,413.83,46322.0,408.1424,408.3395,407.8074,407.8074,46322.0
2024-08-29 10:35:00,413.88,414.44,413.82,414.19,33659.0,407.8567,408.4085,407.7975,408.1621,33659.0
2024-08-29 10:40:00,414.22,414.33,413.77,413.8,72263.0,408.1917,408.3001,407.7483,407.7778,72263.0
2024-08-29 10:45:00,413.89,414.05,413.57,413.78,22832.0,407.8665,408.0242,407.5512,407.7581,22832.0
2024-08-29 10:50:00,413.85,414.1,413.7,413.72,13385.0,407.8271,408.0735,407.6793,407.699,13385.0
2024-08-29 10:55:00,413.69,413.77,413.38,413.47,20880.0,407.6694,407.7483,407.3639,407.4526,20880.0
2024-08-29 11:00:00,413.55,413.81,413.55,413.76,14789.0,407.5315,407.7877,407.5315,407.7384,14789.0
2024-08-29 11:05:00,413.8,414.18,413.8,413.85,18934.0,407.7778,408.1523,407.7778,407.8271,18934.0
2024-08-29 11:10:00,413.9,414.36,413.9,414.32,5831.0,407.8764,408.3297,407.8764,408.2903,5831.0
2024-08-29 11:15:00,414.39,414.63,413.89,413.92,86783.0,408.3592,408.5957,407.8665,407.8961,86783.0
2024-08-29 11:20:00,413.96,414.09,413.81,414.09,22256.0,407.9355,408.0636,407.7877,408.0636,22256.0
2024-08-29 11:25:00,414.16,414.42,414.14,414.36,8873.0,408.1326,408.3888,408.1129,408.3297,8873.0
2024-08-29 11:30:00,414.36,414.57,414.36,414.47,13460.0,408.3297,408.5366,408.3297,408.4381,13460.0
2024-08-29 11:35:00,414.44,414.49,414.27,414.44,15279.0,408.4085,408.4578,408.241,408.4085,15279.0
2024-08-29 11:40:00,414.35,414.43,414.26,414.26,6966.0,408.3198,408.3987,408.2311,408.2311,6966.0
2024-08-29 11:45:00,414.22,414.65,414.18,414.63,14863.0,408.1917,408.6155,408.1523,408.5957,14863.0
2024-08-29 11:50:00,414.68,414.94,414.6,414.89,35026.0,408.645,408.9012,408.5662,408.852,35026.0
2024-08-29 11:55:00,414.87,415.1,414.73,415.07,129462.0,408.8323,409.0589,408.6943,409.0293,129462.0
2024-08-29 12:00:00,415.08,415.44,415.04,415.37,110338.0,409.0392,409.394,408.9998,409.325,110338.0
2024-08-29 12:05:00,415.39,415.6,415.21,415.43,29411.0,409.3447,409.5516,409.1673,409.3841,29411.0
2024-08-29 12:10:00,415.43,415.97,415.37,415.89,283419.0,409.3841,409.9162,409.325,409.8374,283419.0
2024-08-29 12:15:00,415.9,415.99,415.44,415.54,148539.0,409.8473,409.936,409.394,409.4925,148539.0
2024-08-29 12:20:00,415.54,416.11,415.48,416.06,334137.0,409.4925,410.0542,409.4334,410.0049,334137.0
2024-08-29 12:25:00,416.06,416.09,415.71,415.79,120378.0,410.0049,410.0345,409.66,409.7389,120378.0
2024-08-29 12:30:00,415.84,416.0,415.78,415.89,7337.0,409.7881,409.9458,409.729,409.8374,7337.0
2024-08-29 12:35:00,415.95,415.96,415.71,415.86,72635.0,409.8965,409.9064,409.66,409.8078,72635.0
2024-08-29 12:40:00,415.91,416.27,415.91,416.25,169978.0,409.8571,410.2119,409.8571,410.1922,169978.0
2024-08-29 12:45:00,416.24,416.3,415.91,415.97,118562.0,410.1823,410.2414,409.8571,409.9162,118562.0
2024-08-29 12:50:00,415.99,416.16,415.85,415.92,28518.0,409.936,410.1035,409.798,409.867,28518.0
2024-08-29 12:55:00,416.01,416.05,415.9,415.99,5565.0,409.9557,409.9951,409.8473,409.936,5565.0
2024-08-29 13:00:00,415.94,415.96,415.8,415.85,8163.0,409.8867,409.9064,409.7487,409.798,8163.0
2024-08-29 13:05:00,415.9,415.91,415.53,415.56,17142.0,409.8473,409.8571,409.4826,409.5122,17142.0
2024-08-29 13:10:00,415.54,415.63,415.38,415.52,8291.0,409.4925,409.5812,409.3348,409.4728,8291.0
2024-08-29 13:15:00,415.59,415.66,415.49,415.59,4074.0,409.5418,409.6108,409.4432,409.5418,4074.0
2024-08-29 13:20:00,415.63,415.63,415.5,415.57,4215.0,409.5812,409.5812,409.4531,409.5221,4215.0
2024-08-29 13:25:00,415.55,415.78,415.55,415.7,4599.0,409.5024,409.729,409.5024,409.6502,4599.0
2024-08-29 13:30:00,415.69,415.84,415.62,415.81,12701.0,409.6403,409.7881,409.5713,409.7586,12701.0
2024-08-29 13:35:00,415.77,415.95,415.74,415.83,16583.0,409.7192,409.8965,409.6896,409.7783,16583.0
2024-08-29 13:40:00,415.81,416.08,415.75,416.07,13307.0,409.7586,410.0246,409.6994,410.0148,13307.0
2024-08-29 13:45:00,416.06,416.06,415.85,416.02,17633.0,410.0049,410.0049,409.798,409.9655,17633.0
2024-08-29 13:50:00,416.02,416.18,415.94,416.16,15023.0,409.9655,410.1232,409.8867,410.1035,15023.0
2024-08-29 13:55:00,416.15,416.22,416.09,416.18,6735.0,410.0936,410.1626,410.0345,410.1232,6735.0
2024-08-29 14:00:00,416.11,416.12,415.68,415.98,15612.0,410.0542,410.0641,409.6305,409.9261,15612.0
2024-08-29 14:05:00,415.98,416.12,415.92,416.1,7212.0,409.9261,410.0641,409.867,410.0444,7212.0
2024-08-29 14:10:00,416.07,416.22,416.0,416.05,25461.0,410.0148,410.1626,409.9458,409.9951,25461.0
2024-08-29 14:15:00,416.03,416.13,415.91,416.09,14371.0,409.9754,410.0739,409.8571,410.0345,14371.0
2024-08-29 14:20:00,416.08,416.11,415.94,416.1,16995.0,410.0246,410.0542,409.8867,410.0444,16995.0
2024-08-29 14:25:00,416.09,416.09,415.2,415.4,28948.0,410.0345,410.0345,409.1574,409.3545,28948.0
2024-08-29 14:30:00,415.2,415.24,414.82,415.1,50242.0,409.1574,409.1969,408.783,409.0589,50242.0
2024-08-29 14:35:00,415.04,415.04,413.83,413.89,59735.0,408.9998,408.9998,407.8074,407.8665,59735.0
2024-08-29 14:40:00,413.86,414.29,413.43,413.8,32736.0,407.837,408.2607,407.4132,407.7778,32736.0
2024-08-29 14:45:00,413.79,413.93,413.35,413.88,195232.0,407.768,407.9059,407.3344,407.8567,195232.0
2024-08-29 14:50:00,413.82,413.92,413.13,413.91,29112.0,407.7975,407.8961,407.1176,407.8862,29112.0
2024-08-29 14:55:00,413.91,414.11,413.69,414.01,9091.0,407.8862,408.0833,407.6694,407.9848,9091.0
2024-08-29 15:00:00,413.94,413.96,413.52,413.69,15129.0,407.9158,407.9355,407.5019,407.6694,15129.0
2024-08-29 15:05:00,413.61,414.01,413.61,413.92,14980.0,407.5906,407.9848,407.5906,407.8961,14980.0
2024-08-29 15:10:00,413.9,414.07,413.76,413.96,15486.0,407.8764,408.0439,407.7384,407.9355,15486.0
2024-08-29 15:15:00,413.98,414.73,413.95,414.51,25401.0,407.9552,408.6943,407.9256,408.4775,25401.0
2024-08-29 15:20:00,414.51,414.53,414.29,414.53,6975.0,408.4775,408.4972,408.2607,408.4972,6975.0
2024-08-29 15:25:00,414.53,414.97,414.52,414.8,14649.0,408.4972,408.9308,408.4873,408.7633,14649.0
2024-08-29 15:30:00,414.94,414.99,414.5,414.62,25589.0,408.9012,408.9505,408.4676,408.5859,25589.0
2024-08-29 15:35:00,414.58,414.96,414.53,414.72,22906.0,408.5465,408.9209,408.4972,408.6844,22906.0
2024-08-29 15:40:00,414.71,414.74,413.66,413.66,25521.0,408.6746,408.7041,407.6399,407.6399,25521.0
2024-08-29 15:45:00,413.72,413.95,413.66,413.72,29695.0,407.699,407.9256,407.6399,407.699,29695.0
2024-08-29 15:50:00,413.73,414.04,413.56,413.69,61973.0,407.7088,408.0143,407.5413,407.6694,61973.0
2024-08-29 15:55:00,413.72,414.03,413.55,413.9,232070.0,407.699,408.0045,407.5315,407.8764,232070.0
2024-08-30 09:30:00,414.54,415.73,414.47,415.39,117965.0,408.5071,409.6797,408.4381,409.3447,117965.0
2024-08-30 09:35:00,415.39,415.64,415.08,415.63,29442.0,409.3447,409.591,409.0392,409.5812,29442.0
2024-08-30 09:40:00,415.58,415.62,415.1,415.13,47108.0,409.5319,409.5713,409.0589,409.0885,47108.0
2024-08-30 09:45:00,415.14,415.19,414.03,414.04,46743.0,409.0983,409.1476,408.0045,408.0143,46743.0
2024-08-30 09:50:00,414.04,414.91,413.9,414.83,60765.0,408.0143,408.8717,407.8764,408.7928,60765.0
2024-08-30 09:55:00,414.78,414.83,414.55,414.69,13178.0,408.7436,408.7928,408.5169,408.6549,13178.0
2024-08-30 10:00:00,414.74,415.01,414.37,414.79,37229.0,408.7041,408.9702,408.3395,408.7534,37229.0
2024-08-30 10:05:00,414.78,414.87,414.53,414.76,11361.0,408.7436,408.8323,408.4972,408.7239,11361.0
2024-08-30 10:10:00,414.75,415.24,414.7,414.86,18543.0,408.714,409.1969,408.6647,408.8224,18543.0
2024-08-30 10:15:00,414.92,414.96,414.75,414.88,7152.0,408.8815,408.9209,408.714,408.8421,7152.0
2024-08-30 10:20:00,414.84,414.86,414.45,414.53,12074.0,408.8027,408.8224,408.4184,408.4972,12074.0
2024-08-30 10:25:00,414.55,414.82,414.32,414.81,14173.0,408.5169,408.783,408.2903,408.7731,14173.0
2024-08-30 10:30:00,414.83,414.9,414.69,414.69,9710.0,408.7928,408.8618,408.6549,408.6549,9710.0
2024-08-30 10:35:00,414.76,414.86,414.47,414.74,9159.0,408.7239,408.8224,408.4381,408.7041,9159.0
2024-08-30 10:40:00,414.75,415.15,414.43,414.46,33001.0,408.714,409.1082,408.3987,408.4282,33001.0
2024-08-30 10:45:00,414.42,414.87,414.36,414.85,25110.0,408.3888,408.8323,408.3297,408.8125,25110.0
2024-08-30 10:50:00,414.91,414.95,414.58,414.66,24123.0,408.8717,408.9111,408.5465,408.6253,24123.0
2024-08-30 10:55:00,414.5,414.68,414.23,414.25,34194.0,408.4676,408.645,408.2016,408.2213,34194.0
2024-08-30 11:00:00,414.14,414.49,413.99,414.36,23767.0,408.1129,408.4578,407.9651,408.3297,23767.0
2024-08-30 11:05:00,414.39,414.57,414.29,414.39,27573.0,408.3592,408.5366,408.2607,408.3592,27573.0
2024-08-30 11:10:00,414.38,414.51,414.26,414.38,54680.0,408.3494,408.4775,408.2311,408.3494,54680.0
2024-08-30 11:15:00,414.41,414.44,414.0,414.03,12775.0,408.3789,408.4085,407.9749,408.0045,12775.0
2024-08-30 11:20:00,413.89,413.91,413.63,413.63,16264.0,407.8665,407.8862,407.6103,407.6103,16264.0
2024-08-30 11:25:00,413.62,413.71,413.46,413.58,12244.0,407.6004,407.6891,407.4428,407.561,12244.0
2024-08-30 11:30:00,413.6,413.65,412.95,413.19,18362.0,407.5807,407.63,406.9402,407.1767,18362.0
2024-08-30 11:35:00,413.18,413.37,413.0,413.01,9266.0,407.1668,407.3541,406.9895,406.9993,9266.0
2024-08-30 11:40:00,413.04,413.29,413.04,413.12,10243.0,407.0289,407.2752,407.0289,407.1077,10243.0
2024-08-30 11:45:00,413.11,413.27,413.03,413.17,34553.0,407.0979,407.2555,407.019,407.157,34553.0
2024-08-30 11:50:00,413.1,413.42,413.09,413.42,6573.0,407.088,407.4034,407.0782,407.4034,6573.0
2024-08-30 11:55:00,413.37,413.44,413.2,413.36,4843.0,407.3541,407.4231,407.1866,407.3442,4843.0
2024-08-30 12:00:00,413.15,413.36,412.77,413.34,14171.0,407.1373,407.3442,406.7628,407.3245,14171.0
2024-08-30 12:05:00,413.37,413.68,413.34,413.66,9674.0,407.3541,407.6596,407.3245,407.6399,9674.0
2024-08-30 12:10:00,413.64,413.64,413.43,413.52,4211.0,407.6202,407.6202,407.4132,407.5019,4211.0
2024-08-30 12:15:00,413.41,413.41,413.12,413.19,6443.0,407.3935,407.3935,407.1077,407.1767,6443.0
2024-08-30 12:20:00,413.15,413.24,413.05,413.14,18774.0,407.1373,407.226,407.0387,407.1274,18774.0
2024-08-30 12:25:00,413.13,413.19,412.57,412.67,16840.0,407.1176,407.1767,406.5657,406.6643,16840.0
2024-08-30 12:30:00,412.68,412.75,412.33,412.4,8487.0,406.6741,406.7431,406.3292,406.3982,8487.0
2024-08-30 12:35:00,412.42,412.56,412.12,412.55,15738.0,406.4179,406.5559,406.1223,406.546,15738.0
2024-08-30 12:40:00,412.51,412.69,412.39,412.63,13212.0,406.5066,406.684,406.3883,406.6249,13212.0
2024-08-30 12:45:00,412.62,412.85,412.51,412.81,24825.0,406.615,406.8416,406.5066,406.8022,24825.0
2024-08-30 12:50:00,412.85,413.16,412.76,413.12,8233.0,406.8416,407.1471,406.753,407.1077,8233.0
2024-08-30 12:55:00,413.28,413.4,413.21,413.25,4690.0,407.2654,407.3836,407.1964,407.2358,4690.0
2024-08-30 13:00:00,413.29,413.79,413.27,413.67,11018.0,407.2752,407.768,407.2555,407.6497,11018.0
2024-08-30 13:05:00,413.62,413.62,413.3,413.37,6167.0,407.6004,407.6004,407.2851,407.3541,6167.0
2024-08-30 13:10:00,413.41,413.5,413.33,413.47,2802.0,407.3935,407.4822,407.3147,407.4526,2802.0
2024-08-30 13:15:00,413.49,413.53,413.07,413.1,3349.0,407.4723,407.5118,407.0584,407.088,3349.0
2024-08-30 13:20:00,413.13,413.25,412.87,412.93,5965.0,407.1176,407.2358,406.8614,406.9205,5965.0
2024-08-30 13:25:00,412.95,413.05,412.95,413.02,6421.0,406.9402,407.0387,406.9402,407.0092,6421.0
2024-08-30 13:30:00,412.98,413.16,412.98,413.05,9673.0,406.9698,407.1471,406.9698,407.0387,9673.0
2024-08-30 13:35:00,413.06,413.23,413.0,413.1,5433.0,407.0486,407.2161,406.9895,407.088,5433.0
2024-08-30 13:40:00,413.15,413.26,413.09,413.18,1743.0,407.1373,407.2457,407.0782,407.1668,1743.0
2024-08-30 13:45:00,413.14,413.28,413.09,413.28,3473.0,407.1274,407.2654,407.0782,407.2654,3473.0
2024-08-30 13:50:00,413.22,413.41,413.22,413.38,2476.0,407.2063,407.3935,407.2063,407.3639,2476.0
2024-08-30 13:55:00,413.43,413.43,413.2,413.23,2200.0,407.4132,407.4132,407.1866,407.2161,2200.0
2024-08-30 14:00:00,413.22,413.4,413.12,413.31,8123.0,407.2063,407.3836,407.1077,407.295,8123.0
2024-08-30 14:05:00,413.33,413.69,413.28,413.69,5118.0,407.3147,407.6694,407.2654,407.6694,5118.0
2024-08-30 14:10:00,413.68,413.75,413.56,413.66,3218.0,407.6596,407.7286,407.5413,407.6399,3218.0
2024-08-30 14:15:00,413.73,413.81,413.65,413.75,2800.0,407.7088,407.7877,407.63,407.7286,2800.0
2024-08-30 14:20:00,413.74,413.84,413.73,413.78,2207.0,407.7187,407.8172,407.7088,407.7581,2207.0
2024-08-30 14:25:00,413.8,413.97,413.66,413.66,8903.0,407.7778,407.9453,407.6399,407.6399,8903.0
2024-08-30 14:30:00,413.66,413.79,413.63,413.7,6635.0,407.6399,407.768,407.6103,407.6793,6635.0
2024-08-30 14:35:00,413.76,413.94,413.7,413.94,4475.0,407.7384,407.9158,407.6793,407.9158,4475.0
2024-08-30 14:40:00,413.89,414.02,413.79,413.85,4760.0,407.8665,407.9946,407.768,407.8271,4760.0
2024-08-30 14:45:00,413.95,414.06,413.91,414.06,12602.0,407.9256,408.034,407.8862,408.034,12602.0
2024-08-30 14:50:00,414.05,414.31,414.01,414.03,13795.0,408.0242,408.2804,407.9848,408.0045,13795.0
2024-08-30 14:55:00,413.94,414.02,413.93,414.0,8857.0,407.9158,407.9946,407.9059,407.9749,8857.0
2024-08-30 15:00:00,414.01,414.19,413.96,414.09,8352.0,407.9848,408.1621,407.9355,408.0636,8352.0
2024-08-30 15:05:00,414.07,414.14,413.97,414.0,10096.0,408.0439,408.1129,407.9453,407.9749,10096.0
2024-08-30 15:10:00,414.05,414.09,413.67,413.92,114365.0,408.0242,408.0636,407.6497,407.8961,114365.0
2024-08-30 15:15:00,413.9,414.15,413.82,414.15,6152.0,407.8764,408.1227,407.7975,408.1227,6152.0
2024-08-30 15:20:00,414.24,414.65,414.18,414.53,18247.0,408.2114,408.6155,408.1523,408.4972,18247.0
2024-08-30 15:25:00,414.52,414.8,414.41,414.64,26403.0,408.4873,408.7633,408.3789,408.6056,26403.0
2024-08-30 15:30:00,414.69,414.83,414.43,414.48,23289.0,408.6549,408.7928,408.3987,408.4479,23289.0
2024-08-30 15:35:00,414.55,414.97,414.54,414.88,28884.0,408.5169,408.9308,408.5071,408.8421,28884.0
2024-08-30 15:40:00,414.86,415.12,414.82,414.91,122640.0,408.8224,409.0786,408.783,408.8717,122640.0
2024-08-30 15:45:00,414.96,415.17,414.93,415.16,17120.0,408.9209,409.1279,408.8914,409.118,17120.0
2024-08-30 15:50:00,415.23,416.37,415.23,416.17,207173.0,409.187,410.3104,409.187,410.1133,207173.0
2024-08-30 15:55:00,416.14,416.55,416.1,416.17,190957.0,410.0838,410.4878,410.0444,410.1133,190957.0
2024-09-03 09:30:00,414.19,414.92,414.1,414.86,332596.0,408.1621,408.8815,408.0735,408.8224,332596.0
2024-09-03 09:35:00,414.81,415.18,414.12,414.37,80698.0,408.7731,409.1377,408.0932,408.3395,80698.0
2024-09-03 09:40:00,414.33,414.8,414.28,414.54,78033.0,408.3001,408.7633,408.2508,408.5071,78033.0
2024-09-03 09:45:00,414.42,414.59,413.27,413.43,68011.0,408.3888,408.5563,407.2555,407.4132,68011.0
2024-09-03 09:50:00,413.34,413.54,412.95,413.44,65106.0,407.3245,407.5216,406.9402,407.4231,65106.0
2024-09-03 09:55:00,413.45,413.95,413.17,413.84,29288.0,407.4329,407.9256,407.157,407.8172,29288.0
2024-09-03 10:00:00,413.76,413.84,411.7,412.02,52029.0,407.7384,407.8172,405.7084,406.0237,52029.0
2024-09-03 10:05:00,411.99,412.2,411.75,412.09,37339.0,405.9942,406.2011,405.7577,406.0927,37339.0
2024-09-03 10:10:00,412.04,412.24,411.51,411.54,54936.0,406.0434,406.2405,405.5212,405.5507,54936.0
2024-09-03 10:15:00,411.5,412.04,411.36,411.92,22789.0,405.5113,406.0434,405.3733,405.9252,22789.0
2024-09-03 10:20:00,411.92,412.14,411.78,411.99,26683.0,405.9252,406.142,405.7872,405.9942,26683.0
2024-09-03 10:25:00,411.86,412.23,411.5,411.88,28692.0,405.8661,406.2307,405.5113,405.8858,28692.0
2024-09-03 10:30:00,411.88,411.88,411.38,411.69,10744.0,405.8858,405.8858,405.393,405.6985,10744.0
2024-09-03 10:35:00,411.59,411.9,411.43,411.86,12888.0,405.6,405.9055,405.4423,405.8661,12888.0
2024-09-03 10:40:00,411.82,412.13,411.66,411.99,29011.0,405.8266,406.1321,405.669,405.9942,29011.0
2024-09-03 10:45:00,411.97,412.02,411.6,411.6,37546.0,405.9745,406.0237,405.6098,405.6098,37546.0
2024-09-03 10:50:00,411.61,411.82,411.48,411.55,12534.0,405.6197,405.8266,405.4916,405.5606,12534.0
2024-09-03 10:55:00,411.59,411.88,411.56,411.88,31167.0,405.6,405.8858,405.5704,405.8858,31167.0
2024-09-03 11:00:00,411.85,412.31,411.84,412.23,53396.0,405.8562,406.3095,405.8463,406.2307,53396.0
2024-09-03 11:05:00,412.19,412.59,411.94,412.15,29161.0,406.1913,406.5854,405.9449,406.1518,29161.0
2024-09-03 11:10:00,412.11,412.29,411.92,412.01,20283.0,406.1124,406.2898,405.9252,406.0139,20283.0
2024-09-03 11:15:00,412.01,412.18,411.63,411.7,20701.0,406.0139,406.1814,405.6394,405.7084,20701.0
2024-09-03 11:20:00,411.69,411.84,411.69,411.83,57632.0,405.6985,405.8463,405.6985,405.8365,57632.0
2024-09-03 11:25:00,411.84,412.34,411.81,412.24,13591.0,405.8463,406.3391,405.8168,406.2405,13591.0
2024-09-03 11:30:00,412.25,412.34,411.97,412.21,6806.0,406.2504,406.3391,405.9745,406.211,6806.0
2024-09-03 11:35:00,412.11,412.34,411.98,412.08,18533.0,406.1124,406.3391,405.9843,406.0829,18533.0
2024-09-03 11:40:00,412.05,412.16,411.84,411.86,14341.0,406.0533,406.1617,405.8463,405.8661,14341.0
2024-09-03 11:45:00,412.0,412.16,411.91,411.95,7774.0,406.004,406.1617,405.9153,405.9547,7774.0
2024-09-03 11:50:00,411.94,412.16,411.79,412.12,8350.0,405.9449,406.1617,405.7971,406.1223,8350.0
2024-09-03 11:55:00,412.16,412.19,411.81,411.93,12683.0,406.1617,406.1913,405.8168,405.935,12683.0
2024-09-03 12:00:00,411.91,412.2,411.91,412.07,16647.0,405.9153,406.2011,405.9153,406.073,16647.0
2024-09-03 12:05:00,412.09,412.3,411.69,411.75,16406.0,406.0927,406.2997,405.6985,405.7577,16406.0
2024-09-03 12:10:00,411.81,412.07,411.68,412.06,11251.0,405.8168,406.073,405.6887,406.0631,11251.0
2024-09-03 12:15:00,411.99,412.4,411.95,412.26,22003.0,405.9942,406.3982,405.9547,406.2602,22003.0
2024-09-03 12:20:00,412.28,412.36,412.17,412.18,5122.0,406.2799,406.3588,406.1715,406.1814,5122.0
2024-09-03 12:25:00,412.05,412.05,411.69,412.04,7792.0,406.0533,406.0533,405.6985,406.0434,7792.0
2024-09-03 12:30:00,411.99,412.16,411.82,412.03,8247.0,405.9942,406.1617,405.8266,406.0336,8247.0
2024-09-03 12:35:00,411.97,411.97,411.73,411.8,7566.0,405.9745,405.9745,405.7379,405.8069,7566.0
2024-09-03 12:40:00,411.84,411.84,411.47,411.59,11562.0,405.8463,405.8463,405.4817,405.6,11562.0
2024-09-03 12:45:00,411.59,411.64,411.35,411.39,26041.0,405.6,405.6493,405.3635,405.4029,26041.0
2024-09-03 12:50:00,411.4,411.53,411.35,411.42,11059.0,405.4128,405.5409,405.3635,405.4325,11059.0
2024-09-03 12:55:00,411.46,411.53,411.36,411.41,9403.0,405.4719,405.5409,405.3733,405.4226,9403.0
2024-09-03 13:00:00,411.43,411.59,411.4,411.59,7330.0,405.4423,405.6,405.4128,405.6,7330.0
2024-09-03 13:05:00,411.54,411.89,411.54,411.88,25182.0,405.5507,405.8956,405.5507,405.8858,25182.0
2024-09-03 13:10:00,411.88,411.98,411.45,411.51,7896.0,405.8858,405.9843,405.462,405.5212,7896.0
2024-09-03 13:15:00,411.61,411.77,411.53,411.75,2510.0,405.6197,405.7774,405.5409,405.7577,2510.0
2024-09-03 13:20:00,411.85,412.25,411.83,412.21,15778.0,405.8562,406.2504,405.8365,406.211,15778.0
2024-09-03 13:25:00,412.17,412.18,411.92,412.03,2000.0,406.1715,406.1814,405.9252,406.0336,2000.0
2024-09-03 13:30:00,412.01,412.01,411.4,411.4,10785.0,406.0139,406.0139,405.4128,405.4128,10785.0
2024-09-03 13:35:00,411.41,411.97,411.41,411.97,25599.0,405.4226,405.9745,405.4226,405.9745,25599.0
2024-09-03 13:40:00,411.91,411.92,411.42,411.56,25161.0,405.9153,405.9252,405.4325,405.5704,25161.0
2024-09-03 13:45:00,411.58,411.7,411.48,411.66,19669.0,405.5901,405.7084,405.4916,405.669,19669.0
2024-09-03 13:50:00,411.66,411.78,411.55,411.65,17476.0,405.669,405.7872,405.5606,405.6591,17476.0
2024-09-03 13:55:00,411.66,411.7,411.36,411.38,9461.0,405.669,405.7084,405.3733,405.393,9461.0
2024-09-03 14:00:00,411.36,411.38,410.64,410.82,42673.0,405.3733,405.393,404.6638,404.8412,42673.0
2024-09-03 14:05:00,410.76,411.04,410.73,410.83,26747.0,404.7821,405.058,404.7525,404.851,26747.0
2024-09-03 14:10:00,410.82,411.0,410.77,410.88,37948.0,404.8412,405.0186,404.7919,404.9003,37948.0
2024-09-03 14:15:00,410.88,410.99,410.66,410.71,43107.0,404.9003,405.0087,404.6835,404.7328,43107.0
2024-09-03 14:20:00,410.75,410.95,410.75,410.9,30712.0,404.7722,404.9693,404.7722,404.92,30712.0
2024-09-03 14:25:00,410.89,411.09,410.76,410.78,28232.0,404.9102,405.1073,404.7821,404.8018,28232.0
2024-09-03 14:30:00,410.79,411.11,410.73,410.96,35683.0,404.8116,405.127,404.7525,404.9792,35683.0
2024-09-03 14:35:00,410.97,411.09,410.78,410.86,29595.0,404.989,405.1073,404.8018,404.8806,29595.0
2024-09-03 14:40:00,410.89,410.96,410.73,410.82,24514.0,404.9102,404.9792,404.7525,404.8412,24514.0
2024-09-03 14:45:00,410.79,410.88,410.6,410.6,5655.0,404.8116,404.9003,404.6244,404.6244,5655.0
2024-09-03 14:50:00,410.65,410.69,410.39,410.39,9304.0,404.6737,404.7131,404.4175,404.4175,9304.0
2024-09-03 14:55:00,410.43,410.43,410.12,410.24,10019.0,404.4569,404.4569,404.1514,404.2696,10019.0
2024-09-03 15:00:00,410.31,410.4,410.16,410.27,8304.0,404.3386,404.4273,404.1908,404.2992,8304.0
2024-09-03 15:05:00,410.25,410.35,410.14,410.18,13732.0,404.2795,404.378,404.1711,404.2105,13732.0
2024-09-03 15:10:00,410.19,410.63,410.17,410.35,27459.0,404.2204,404.654,404.2007,404.378,27459.0
2024-09-03 15:15:00,410.29,410.39,410.23,410.25,10135.0,404.3189,404.4175,404.2598,404.2795,10135.0
2024-09-03 15:20:00,410.23,410.59,410.22,410.53,23069.0,404.2598,404.6145,404.2499,404.5554,23069.0
2024-09-03 15:25:00,410.55,410.6,410.4,410.47,12338.0,404.5751,404.6244,404.4273,404.4963,12338.0
2024-09-03 15:30:00,410.49,410.75,410.44,410.5,23841.0,404.516,404.7722,404.4667,404.5258,23841.0
2024-09-03 15:35:00,410.47,410.47,409.32,409.4,44008.0,404.4963,404.4963,403.363,403.4419,44008.0
2024-09-03 15:40:00,409.35,409.41,408.79,409.33,73247.0,403.3926,403.4517,402.8407,403.3729,73247.0
2024-09-03 15:45:00,409.33,409.41,408.62,409.39,101755.0,403.3729,403.4517,402.6732,403.432,101755.0
2024-09-03 15:50:00,409.4,409.6,409.0,409.35,118680.0,403.4419,403.6389,403.0477,403.3926,118680.0
2024-09-03 15:55:00,409.3,410.3,409.3,410.25,276942.0,403.3433,404.3288,403.3433,404.2795,276942.0
2024-09-04 09:30:00,409.97,410.84,409.64,410.84,114339.0,404.0036,404.8609,403.6784,404.8609,114339.0
2024-09-04 09:35:00,410.93,411.58,410.79,411.18,103439.0,404.9496,405.5901,404.8116,405.196,103439.0
2024-09-04 09:40:00,411.17,411.6,410.43,410.54,49175.0,405.1861,405.6098,404.4569,404.5653,49175.0
2024-09-04 09:45:00,410.57,410.82,410.28,410.52,23699.0,404.5948,404.8412,404.3091,404.5456,23699.0
2024-09-04 09:50:00,410.43,410.99,410.32,410.83,19530.0,404.4569,405.0087,404.3485,404.851,19530.0
2024-09-04 09:55:00,410.85,411.38,410.52,411.31,24406.0,404.8708,405.393,404.5456,405.3241,24406.0
2024-09-04 10:00:00,411.27,411.28,410.05,410.78,119075.0,405.2846,405.2945,404.0824,404.8018,119075.0
2024-09-04 10:05:00,410.71,411.6,410.53,411.47,52383.0,404.7328,405.6098,404.5554,405.4817,52383.0
2024-09-04 10:10:00,411.51,411.53,410.92,411.25,28592.0,405.5212,405.5409,404.9397,405.2649,28592.0
2024-09-04 10:15:00,411.22,411.65,410.82,411.16,23801.0,405.2354,405.6591,404.8412,405.1762,23801.0
2024-09-04 10:20:00,411.19,411.61,411.01,411.35,21082.0,405.2058,405.6197,405.0284,405.3635,21082.0
2024-09-04 10:25:00,411.26,411.53,410.98,411.53,15920.0,405.2748,405.5409,404.9989,405.5409,15920.0
2024-09-04 10:30:00,411.51,411.71,411.07,411.23,29733.0,405.5212,405.7182,405.0876,405.2452,29733.0
2024-09-04 10:35:00,411.3,411.64,411.24,411.57,24898.0,405.3142,405.6493,405.2551,405.5803,24898.0
2024-09-04 10:40:00,411.5,411.9,411.31,411.85,14674.0,405.5113,405.9055,405.3241,405.8562,14674.0
2024-09-04 10:45:00,411.93,412.11,411.49,411.81,16570.0,405.935,406.1124,405.5014,405.8168,16570.0
2024-09-04 10:50:00,411.78,412.0,411.71,411.94,16475.0,405.7872,406.004,405.7182,405.9449,16475.0
2024-09-04 10:55:00,411.96,412.26,411.94,412.25,17216.0,405.9646,406.2602,405.9449,406.2504,17216.0
2024-09-04 11:00:00,412.27,412.55,412.16,412.54,15849.0,406.2701,406.546,406.1617,406.5362,15849.0
2024-09-04 11:05:00,412.51,412.51,411.87,411.87,10143.0,406.5066,406.5066,405.8759,405.8759,10143.0
2024-09-04 11:10:00,411.83,411.98,411.52,411.57,16279.0,405.8365,405.9843,405.531,405.5803,16279.0
2024-09-04 11:15:00,411.53,411.89,411.36,411.75,22667.0,405.5409,405.8956,405.3733,405.7577,22667.0
2024-09-04 11:20:00,411.78,411.82,411.23,411.43,17645.0,405.7872,405.8266,405.2452,405.4423,17645.0
2024-09-04 11:25:00,411.44,411.44,410.92,410.92,18292.0,405.4522,405.4522,404.9397,404.9397,18292.0
2024-09-04 11:30:00,410.95,411.17,410.58,411.09,17288.0,404.9693,405.1861,404.6047,405.1073,17288.0
2024-09-04 11:35:00,411.03,411.18,410.8,410.85,13273.0,405.0481,405.196,404.8215,404.8708,13273.0
2024-09-04 11:40:00,410.79,411.11,410.76,410.98,13626.0,404.8116,405.127,404.7821,404.9989,13626.0
2024-09-04 11:45:00,411.0,411.17,410.86,410.86,6947.0,405.0186,405.1861,404.8806,404.8806,6947.0
2024-09-04 11:50:00,410.89,411.05,410.85,410.94,6140.0,404.9102,405.0678,404.8708,404.9594,6140.0
2024-09-04 11:55:00,410.94,410.95,410.49,410.74,9296.0,404.9594,404.9693,404.516,404.7624,9296.0
2024-09-04 12:00:00,410.69,410.8,410.34,410.36,4532.0,404.7131,404.8215,404.3682,404.3879,4532.0
2024-09-04 12:05:00,410.29,410.55,410.23,410.51,15803.0,404.3189,404.5751,404.2598,404.5357,15803.0
2024-09-04 12:10:00,410.49,410.62,410.13,410.14,11743.0,404.516,404.6441,404.1612,404.1711,11743.0
2024-09-04 12:15:00,410.11,410.48,410.09,410.36,9863.0,404.1415,404.5061,404.1218,404.3879,9863.0
2024-09-04 12:20:00,410.24,410.68,410.24,410.67,11288.0,404.2696,404.7032,404.2696,404.6934,11288.0
2024-09-04 12:25:00,410.65,410.72,410.38,410.54,6090.0,404.6737,404.7426,404.4076,404.5653,6090.0
2024-09-04 12:30:00,410.52,410.94,410.52,410.94,3592.0,404.5456,404.9594,404.5456,404.9594,3592.0
2024-09-04 12:35:00,411.06,411.1,410.9,410.94,9650.0,405.0777,405.1171,404.92,404.9594,9650.0
2024-09-04 12:40:00,410.89,410.92,410.17,410.2,12129.0,404.9102,404.9397,404.2007,404.2302,12129.0
2024-09-04 12:45:00,410.23,410.48,410.08,410.36,11661.0,404.2598,404.5061,404.112,404.3879,11661.0
2024-09-04 12:50:00,410.37,410.55,410.25,410.47,8815.0,404.3977,404.5751,404.2795,404.4963,8815.0
2024-09-04 12:55:00,410.45,410.51,410.16,410.34,5870.0,404.4766,404.5357,404.1908,404.3682,5870.0
2024-09-04 13:00:00,410.27,410.33,409.69,409.87,9939.0,404.2992,404.3583,403.7276,403.905,9939.0
2024-09-04 13:05:00,409.81,410.11,409.8,410.11,8319.0,403.8459,404.1415,403.836,404.1415,8319.0
2024-09-04 13:10:00,410.07,410.21,409.85,409.92,4729.0,404.1021,404.2401,403.8853,403.9543,4729.0
2024-09-04 13:15:00,409.97,410.04,409.69,409.96,10998.0,404.0036,404.0725,403.7276,403.9937,10998.0
2024-09-04 13:20:00,409.81,410.0,409.64,409.64,13393.0,403.8459,404.0331,403.6784,403.6784,13393.0
2024-09-04 13:25:00,409.67,409.75,409.54,409.59,6858.0,403.7079,403.7868,403.5798,403.6291,6858.0
2024-09-04 13:30:00,409.65,409.69,409.47,409.6,15136.0,403.6882,403.7276,403.5108,403.6389,15136.0
2024-09-04 13:35:00,409.59,409.62,409.41,409.56,16631.0,403.6291,403.6587,403.4517,403.5995,16631.0
2024-09-04 13:40:00,409.62,409.7,409.34,409.38,19242.0,403.6587,403.7375,403.3827,403.4221,19242.0
2024-09-04 13:45:00,409.46,409.84,409.43,409.5,11166.0,403.501,403.8755,403.4714,403.5404,11166.0
2024-09-04 13:50:00,409.51,409.53,409.23,409.42,13915.0,403.5503,403.57,403.2743,403.4616,13915.0
2024-09-04 13:55:00,409.43,409.56,409.4,409.46,2499.0,403.4714,403.5995,403.4419,403.501,2499.0
2024-09-04 14:00:00,409.5,409.54,409.37,409.39,5470.0,403.5404,403.5798,403.4123,403.432,5470.0
2024-09-04 14:05:00,409.36,409.77,409.36,409.65,25104.0,403.4024,403.8065,403.4024,403.6882,25104.0
2024-09-04 14:10:00,409.65,409.89,409.63,409.88,9405.0,403.6882,403.9247,403.6685,403.9149,9405.0
2024-09-04 14:15:00,409.9,409.99,409.62,409.71,8850.0,403.9346,404.0233,403.6587,403.7473,8850.0
2024-09-04 14:20:00,409.7,409.89,409.63,409.89,12016.0,403.7375,403.9247,403.6685,403.9247,12016.0
2024-09-04 14:25:00,409.87,410.17,409.87,410.07,19866.0,403.905,404.2007,403.905,404.1021,19866.0
2024-09-04 14:30:00,409.95,410.35,409.92,409.92,11813.0,403.9839,404.378,403.9543,403.9543,11813.0
2024-09-04 14:35:00,409.78,409.99,409.5,409.58,15916.0,403.8163,404.0233,403.5404,403.6192,15916.0
2024-09-04 14:40:00,409.57,409.77,409.57,409.71,5675.0,403.6094,403.8065,403.6094,403.7473,5675.0
2024-09-04 14:45:00,409.67,409.99,409.67,409.85,6148.0,403.7079,404.0233,403.7079,403.8853,6148.0
2024-09-04 14:50:00,409.86,409.92,409.59,409.92,18656.0,403.8952,403.9543,403.6291,403.9543,18656.0
2024-09-04 14:55:00,409.84,409.94,409.51,409.52,4772.0,403.8755,403.974,403.5503,403.5601,4772.0
2024-09-04 15:00:00,409.5,409.5,409.25,409.26,20769.0,403.5404,403.5404,403.294,403.3039,20769.0
2024-09-04 15:05:00,409.37,409.47,409.27,409.47,10410.0,403.4123,403.5108,403.3138,403.5108,10410.0
2024-09-04 15:10:00,409.45,409.71,409.41,409.52,34174.0,403.4911,403.7473,403.4517,403.5601,34174.0
2024-09-04 15:15:00,409.5,409.67,409.4,409.53,8175.0,403.5404,403.7079,403.4419,403.57,8175.0
2024-09-04 15:20:00,409.51,410.08,409.51,410.08,8398.0,403.5503,404.112,403.5503,404.112,8398.0
2024-09-04 15:25:00,410.13,410.21,409.93,410.14,10314.0,404.1612,404.2401,403.9641,404.1711,10314.0
2024-09-04 15:30:00,410.16,410.19,409.56,409.72,17819.0,404.1908,404.2204,403.5995,403.7572,17819.0
2024-09-04 15:35:00,409.74,410.09,409.66,410.04,5287.0,403.7769,404.1218,403.6981,404.0725,5287.0
2024-09-04 15:40:00,410.05,410.49,410.0,410.4,23893.0,404.0824,404.516,404.0331,404.4273,23893.0
2024-09-04 15:45:00,410.37,410.52,410.3,410.42,30800.0,404.3977,404.5456,404.3288,404.447,30800.0
2024-09-04 15:50:00,410.43,410.77,410.19,410.39,41164.0,404.4569,404.7919,404.2204,404.4175,41164.0
2024-09-04 15:55:00,410.35,410.91,410.31,410.41,112440.0,404.378,404.9299,404.3386,404.4372,112440.0
2024-09-05 09:30:00,411.32,411.66,409.65,409.69,116118.0,405.3339,405.669,403.6882,403.7276,116118.0
2024-09-05 09:35:00,409.64,409.82,409.11,409.23,57257.0,403.6784,403.8557,403.1561,403.2743,57257.0
2024-09-05 09:40:00,409.2,410.12,409.16,409.99,32071.0,403.2448,404.1514,403.2054,404.0233,32071.0
2024-09-05 09:45:00,410.07,410.2,409.52,409.61,32577.0,404.1021,404.2302,403.5601,403.6488,32577.0
2024-09-05 09:50:00,409.67,409.8,409.43,409.6,27059.0,403.7079,403.836,403.4714,403.6389,27059.0
2024-09-05 09:55:00,409.58,409.89,409.43,409.59,25512.0,403.6192,403.9247,403.4714,403.6291,25512.0
2024-09-05 10:00:00,409.62,410.76,409.62,410.61,48097.0,403.6587,404.7821,403.6587,404.6342,48097.0
2024-09-05 10:05:00,410.59,410.83,410.34,410.41,19048.0,404.6145,404.851,404.3682,404.4372,19048.0
2024-09-05 10:10:00,410.42,410.45,409.59,409.86,23448.0,404.447,404.4766,403.6291,403.8952,23448.0
2024-09-05 10:15:00,409.68,410.13,409.63,410.09,14119.0,403.7178,404.1612,403.6685,404.1218,14119.0
2024-09-05 10:20:00,410.09,410.49,410.09,410.48,13900.0,404.1218,404.516,404.1218,404.5061,13900.0
2024-09-05 10:25:00,410.45,410.63,410.07,410.12,32125.0,404.4766,404.654,404.1021,404.1514,32125.0
2024-09-05 10:30:00,410.28,410.63,410.24,410.41,21451.0,404.3091,404.654,404.2696,404.4372,21451.0
2024-09-05 10:35:00,410.33,410.38,410.04,410.04,20273.0,404.3583,404.4076,404.0725,404.0725,20273.0
2024-09-05 10:40:00,410.0,410.21,409.71,409.74,14942.0,404.0331,404.2401,403.7473,403.7769,14942.0
2024-09-05 10:45:00,409.7,409.76,408.86,408.88,59864.0,403.7375,403.7966,402.9097,402.9294,59864.0
2024-09-05 10:50:00,408.86,408.88,408.6,408.86,22972.0,402.9097,402.9294,402.6535,402.9097,22972.0
2024-09-05 10:55:00,408.93,409.15,408.75,408.8,16125.0,402.9787,403.1955,402.8013,402.8506,16125.0
2024-09-05 11:00:00,408.84,408.89,408.15,408.79,31324.0,402.89,402.9393,402.21,402.8407,31324.0
2024-09-05 11:05:00,408.78,408.97,408.68,408.84,8569.0,402.8309,403.0181,402.7323,402.89,8569.0
2024-09-05 11:10:00,408.89,408.89,407.72,407.84,18154.0,402.9393,402.9393,401.7863,401.9046,18154.0
2024-09-05 11:15:00,407.81,408.14,407.75,407.96,26253.0,401.875,402.2002,401.8159,402.0228,26253.0
2024-09-05 11:20:00,407.97,408.08,407.47,407.67,20667.0,402.0327,402.1411,401.5399,401.737,20667.0
2024-09-05 11:25:00,407.59,407.64,407.15,407.31,23527.0,401.6582,401.7075,401.2246,401.3823,23527.0
2024-09-05 11:30:00,407.19,407.43,406.93,407.08,24401.0,401.264,401.5005,401.0078,401.1556,24401.0
2024-09-05 11:35:00,407.03,407.5,407.03,407.13,22471.0,401.1063,401.5695,401.1063,401.2049,22471.0
2024-09-05 11:40:00,407.06,407.17,406.74,406.81,15954.0,401.1359,401.2443,400.8206,400.8896,15954.0
2024-09-05 11:45:00,406.83,407.16,406.74,407.01,17111.0,400.9093,401.2345,400.8206,401.0866,17111.0
2024-09-05 11:50:00,406.9,407.13,406.72,406.72,26018.0,400.9782,401.2049,400.8009,400.8009,26018.0
2024-09-05 11:55:00,406.84,406.96,406.62,406.69,18704.0,400.9191,401.0374,400.7023,400.7713,18704.0
2024-09-05 12:00:00,406.67,407.05,406.58,406.98,39243.0,400.7516,401.1261,400.6629,401.0571,39243.0
2024-09-05 12:05:00,406.88,407.08,406.84,407.01,9036.0,400.9585,401.1556,400.9191,401.0866,9036.0
2024-09-05 12:10:00,406.97,406.97,406.38,406.52,16740.0,401.0472,401.0472,400.4658,400.6038,16740.0
2024-09-05 12:15:00,406.52,406.58,405.98,406.3,16326.0,400.6038,400.6629,400.0716,400.387,16326.0
2024-09-05 12:20:00,406.28,406.79,406.26,406.77,9955.0,400.3673,400.8698,400.3476,400.8501,9955.0
2024-09-05 12:25:00,406.82,406.98,406.69,406.95,24452.0,400.8994,401.0571,400.7713,401.0275,24452.0
2024-09-05 12:30:00,406.89,407.0,406.7,406.98,24404.0,400.9684,401.0768,400.7812,401.0571,24404.0
2024-09-05 12:35:00,406.99,407.12,406.9,406.9,5854.0,401.0669,401.195,400.9782,400.9782,5854.0
2024-09-05 12:40:00,406.91,407.24,406.91,407.18,19608.0,400.9881,401.3133,400.9881,401.2542,19608.0
2024-09-05 12:45:00,407.15,407.19,406.98,407.12,6128.0,401.2246,401.264,401.0571,401.195,6128.0
2024-09-05 12:50:00,407.1,407.37,407.07,407.26,2244.0,401.1753,401.4414,401.1458,401.333,2244.0
2024-09-05 12:55:00,407.3,407.85,407.3,407.69,8466.0,401.3724,401.9144,401.3724,401.7567,8466.0
2024-09-05 13:00:00,407.55,407.7,407.42,407.48,8672.0,401.6188,401.7666,401.4907,401.5498,8672.0
2024-09-05 13:05:00,407.43,407.54,407.09,407.45,11778.0,401.5005,401.6089,401.1655,401.5202,11778.0
2024-09-05 13:10:00,407.5,407.67,407.41,407.49,15359.0,401.5695,401.737,401.4808,401.5597,15359.0
2024-09-05 13:15:00,407.35,407.51,407.03,407.51,10014.0,401.4217,401.5794,401.1063,401.5794,10014.0
2024-09-05 13:20:00,407.46,407.54,407.33,407.54,5171.0,401.5301,401.6089,401.402,401.6089,5171.0
2024-09-05 13:25:00,407.53,407.55,407.14,407.14,2318.0,401.5991,401.6188,401.2147,401.2147,2318.0
2024-09-05 13:30:00,407.11,407.34,407.1,407.34,1972.0,401.1852,401.4118,401.1753,401.4118,1972.0
2024-09-05 13:35:00,407.41,407.95,407.41,407.73,7953.0,401.4808,402.013,401.4808,401.7962,7953.0
2024-09-05 13:40:00,407.74,408.41,407.74,408.41,9159.0,401.806,402.4663,401.806,402.4663,9159.0
2024-09-05 13:45:00,408.44,408.97,408.42,408.81,15957.0,402.4958,403.0181,402.4761,402.8604,15957.0
2024-09-05 13:50:00,408.79,408.93,408.62,408.66,21690.0,402.8407,402.9787,402.6732,402.7126,21690.0
2024-09-05 13:55:00,408.66,409.05,408.64,409.05,30376.0,402.7126,403.097,402.6929,403.097,30376.0
2024-09-05 14:00:00,409.07,409.19,408.86,409.04,17737.0,403.1167,403.2349,402.9097,403.0871,17737.0
2024-09-05 14:05:00,409.04,409.25,409.04,409.15,7925.0,403.0871,403.294,403.0871,403.1955,7925.0
2024-09-05 14:10:00,409.14,409.22,408.95,408.95,10393.0,403.1856,403.2645,402.9984,402.9984,10393.0
2024-09-05 14:15:00,408.92,409.25,408.92,409.14,12221.0,402.9688,403.294,402.9688,403.1856,12221.0
2024-09-05 14:20:00,409.13,409.15,408.93,408.95,1916.0,403.1758,403.1955,402.9787,402.9984,1916.0
2024-09-05 14:25:00,408.94,408.94,408.69,408.73,9084.0,402.9886,402.9886,402.7422,402.7816,9084.0
2024-09-05 14:30:00,408.77,409.21,408.77,409.09,12389.0,402.821,403.2546,402.821,403.1364,12389.0
2024-09-05 14:35:00,409.06,409.28,409.04,409.09,2383.0,403.1068,403.3236,403.0871,403.1364,2383.0
2024-09-05 14:40:00,409.14,409.18,408.95,409.09,6215.0,403.1856,403.2251,402.9984,403.1364,6215.0
2024-09-05 14:45:00,409.13,409.38,409.09,409.38,12476.0,403.1758,403.4221,403.1364,403.4221,12476.0
2024-09-05 14:50:00,409.39,409.56,409.21,409.28,9247.0,403.432,403.5995,403.2546,403.3236,9247.0
2024-09-05 14:55:00,409.25,409.28,408.87,408.87,5386.0,403.294,403.3236,402.9196,402.9196,5386.0
2024-09-05 15:00:00,408.88,408.92,408.67,408.91,10675.0,402.9294,402.9688,402.7225,402.959,10675.0
2024-09-05 15:05:00,408.8,408.82,408.61,408.67,7899.0,402.8506,402.8703,402.6634,402.7225,7899.0
2024-09-05 15:10:00,408.58,408.67,408.45,408.45,7339.0,402.6338,402.7225,402.5057,402.5057,7339.0
2024-09-05 15:15:00,408.47,408.47,407.68,407.89,64510.0,402.5254,402.5254,401.7469,401.9538,64510.0
2024-09-05 15:20:00,407.84,408.07,407.72,408.07,10825.0,401.9046,402.1312,401.7863,402.1312,10825.0
2024-09-05 15:25:00,408.04,408.3,407.97,408.2,8189.0,402.1017,402.3579,402.0327,402.2593,8189.0
2024-09-05 15:30:00,408.21,408.93,408.21,408.91,32053.0,402.2692,402.9787,402.2692,402.959,32053.0
2024-09-05 15:35:00,408.84,408.84,408.32,408.32,17037.0,402.89,402.89,402.3776,402.3776,17037.0
2024-09-05 15:40:00,408.22,408.22,407.65,407.81,11312.0,402.279,402.279,401.7173,401.875,11312.0
2024-09-05 15:45:00,407.8,408.17,407.68,408.11,18408.0,401.8651,402.2298,401.7469,402.1706,18408.0
2024-09-05 15:50:00,408.16,408.24,407.65,407.92,42883.0,402.2199,402.2987,401.7173,401.9834,42883.0
2024-09-05 15:55:00,407.92,408.47,407.75,408.47,151506.0,401.9834,402.5254,401.8159,402.5254,151506.0
2024-09-06 09:30:00,408.96,410.54,408.54,410.54,127479.0,403.0083,404.5653,402.5944,404.5653,127479.0
2024-09-06 09:35:00,410.49,410.77,409.68,409.76,49639.0,404.516,404.7919,403.7178,403.7966,49639.0
2024-09-06 09:40:00,409.79,410.6,409.51,410.17,54842.0,403.8262,404.6244,403.5503,404.2007,54842.0
2024-09-06 09:45:00,410.48,411.0,410.21,410.64,37451.0,404.5061,405.0186,404.2401,404.6638,37451.0
2024-09-06 09:50:00,410.53,410.83,409.98,410.01,39141.0,404.5554,404.851,404.0134,404.043,39141.0
2024-09-06 09:55:00,409.98,410.25,409.6,409.81,31076.0,404.0134,404.2795,403.6389,403.8459,31076.0
2024-09-06 10:00:00,409.79,409.87,409.26,409.26,35165.0,403.8262,403.905,403.3039,403.3039,35165.0
2024-09-06 10:05:00,409.39,409.39,408.64,408.65,61531.0,403.432,403.432,402.6929,402.7028,61531.0
2024-09-06 10:10:00,408.57,409.01,408.44,408.74,60097.0,402.6239,403.0575,402.4958,402.7915,60097.0
2024-09-06 10:15:00,408.75,408.86,407.94,408.3,19983.0,402.8013,402.9097,402.0031,402.3579,19983.0
2024-09-06 10:20:00,408.43,408.49,407.55,407.63,37079.0,402.486,402.5451,401.6188,401.6976,37079.0
2024-09-06 10:25:00,407.6,407.63,406.87,407.05,21339.0,401.6681,401.6976,400.9487,401.1261,21339.0
2024-09-06 10:30:00,407.03,407.25,406.56,406.65,62700.0,401.1063,401.3231,400.6432,400.7319,62700.0
2024-09-06 10:35:00,406.7,406.7,406.09,406.59,74543.0,400.7812,400.7812,400.18,400.6728,74543.0
2024-09-06 10:40:00,406.61,406.67,405.73,405.75,48632.0,400.6925,400.7516,399.8253,399.845,48632.0
2024-09-06 10:45:00,405.77,406.2,405.75,406.06,17730.0,399.8647,400.2884,399.845,400.1505,17730.0
2024-09-06 10:50:00,405.98,405.98,405.43,405.43,32704.0,400.0716,400.0716,399.5296,399.5296,32704.0
2024-09-06 10:55:00,405.42,405.8,405.34,405.55,45497.0,399.5198,399.8943,399.4409,399.6479,45497.0
2024-09-06 11:00:00,405.61,408.27,405.54,406.85,119490.0,399.707,402.3283,399.638,400.929,119490.0
2024-09-06 11:05:00,406.78,407.2,405.77,405.93,59390.0,400.86,401.2739,399.8647,400.0224,59390.0
2024-09-06 11:10:00,405.91,406.04,405.1,405.16,42292.0,400.0026,400.1308,399.2044,399.2636,42292.0
2024-09-06 11:15:00,405.28,405.34,404.57,404.83,27954.0,399.3818,399.4409,398.6822,398.9384,27954.0
2024-09-06 11:20:00,404.82,405.37,404.81,404.97,51798.0,398.9285,399.4705,398.9187,399.0763,51798.0
2024-09-06 11:25:00,405.01,405.18,404.7,404.92,31312.0,399.1157,399.2833,398.8103,399.0271,31312.0
2024-09-06 11:30:00,404.93,405.76,404.78,405.38,73935.0,399.0369,399.8548,398.8891,399.4804,73935.0
2024-09-06 11:35:00,405.32,405.38,404.82,405.15,26546.0,399.4212,399.4804,398.9285,399.2537,26546.0
2024-09-06 11:40:00,405.09,405.17,404.71,404.9,19104.0,399.1946,399.2734,398.8201,399.0073,19104.0
2024-09-06 11:45:00,404.92,404.95,404.34,404.78,31426.0,399.0271,399.0566,398.4555,398.8891,31426.0
2024-09-06 11:50:00,404.65,404.7,404.29,404.61,22298.0,398.761,398.8103,398.4062,398.7216,22298.0
2024-09-06 11:55:00,404.66,404.91,404.56,404.63,18876.0,398.7708,399.0172,398.6723,398.7413,18876.0
2024-09-06 12:00:00,404.58,404.96,404.53,404.83,7900.0,398.692,399.0665,398.6427,398.9384,7900.0
2024-09-06 12:05:00,404.85,405.13,404.61,404.8,9000.0,398.9581,399.234,398.7216,398.9088,9000.0
2024-09-06 12:10:00,404.82,404.98,404.6,404.78,17750.0,398.9285,399.0862,398.7117,398.8891,17750.0
2024-09-06 12:15:00,404.74,404.79,404.35,404.41,10435.0,398.8497,398.8989,398.4654,398.5245,10435.0
2024-09-06 12:20:00,404.4,404.56,404.31,404.49,20754.0,398.5146,398.6723,398.4259,398.6033,20754.0
2024-09-06 12:25:00,404.42,404.67,403.95,404.02,18710.0,398.5343,398.7807,398.0712,398.1402,18710.0
2024-09-06 12:30:00,404.03,404.67,404.02,404.67,18532.0,398.15,398.7807,398.1402,398.7807,18532.0
2024-09-06 12:35:00,404.64,405.0,404.37,404.41,28464.0,398.7511,399.1059,398.4851,398.5245,28464.0
2024-09-06 12:40:00,404.39,404.82,404.34,404.79,11380.0,398.5048,398.9285,398.4555,398.8989,11380.0
2024-09-06 12:45:00,404.79,404.79,404.05,404.23,26935.0,398.8989,398.8989,398.1697,398.3471,26935.0
2024-09-06 12:50:00,404.25,404.33,404.06,404.32,14553.0,398.3668,398.4456,398.1796,398.4358,14553.0
2024-09-06 12:55:00,404.35,404.71,404.26,404.56,21229.0,398.4654,398.8201,398.3767,398.6723,21229.0
2024-09-06 13:00:00,404.52,404.79,404.43,404.78,5953.0,398.6329,398.8989,398.5442,398.8891,5953.0
2024-09-06 13:05:00,404.73,405.16,404.62,405.09,5967.0,398.8398,399.2636,398.7314,399.1946,5967.0
2024-09-06 13:10:00,405.19,405.32,405.12,405.21,8429.0,399.2931,399.4212,399.2241,399.3128,8429.0
2024-09-06 13:15:00,405.19,405.25,404.93,404.97,7800.0,399.2931,399.3523,399.0369,399.0763,7800.0
2024-09-06 13:20:00,404.96,405.42,404.94,405.42,7053.0,399.0665,399.5198,399.0468,399.5198,7053.0
2024-09-06 13:25:00,405.41,405.41,404.8,404.82,24201.0,399.5099,399.5099,398.9088,398.9285,24201.0
2024-09-06 13:30:00,404.8,404.83,404.58,404.78,6492.0,398.9088,398.9384,398.692,398.8891,6492.0
2024-09-06 13:35:00,404.63,404.63,404.35,404.46,6348.0,398.7413,398.7413,398.4654,398.5738,6348.0
2024-09-06 13:40:00,404.42,404.53,404.25,404.38,8997.0,398.5343,398.6427,398.3668,398.4949,8997.0
2024-09-06 13:45:00,404.41,404.49,404.17,404.24,11917.0,398.5245,398.6033,398.288,398.357,11917.0
2024-09-06 13:50:00,404.25,404.65,404.2,404.63,9311.0,398.3668,398.761,398.3175,398.7413,9311.0
2024-09-06 13:55:00,404.67,405.05,404.67,404.78,36958.0,398.7807,399.1552,398.7807,398.8891,36958.0
2024-09-06 14:00:00,404.75,404.9,404.19,404.22,13250.0,398.8595,399.0073,398.3077,398.3372,13250.0
2024-09-06 14:05:00,404.19,404.33,404.17,404.3,8348.0,398.3077,398.4456,398.288,398.4161,8348.0
2024-09-06 14:10:00,404.27,404.58,404.27,404.43,12315.0,398.3865,398.692,398.3865,398.5442,12315.0
2024-09-06 14:15:00,404.43,404.55,404.18,404.19,26131.0,398.5442,398.6624,398.2978,398.3077,26131.0
2024-09-06 14:20:00,404.32,404.42,403.98,404.07,21189.0,398.4358,398.5343,398.1007,398.1894,21189.0
2024-09-06 14:25:00,404.07,404.4,403.99,404.36,14631.0,398.1894,398.5146,398.1106,398.4752,14631.0
2024-09-06 14:30:00,404.35,404.44,404.03,404.05,12409.0,398.4654,398.554,398.15,398.1697,12409.0
2024-09-06 14:35:00,404.11,404.11,403.78,403.97,14026.0,398.2288,398.2288,397.9036,398.0909,14026.0
2024-09-06 14:40:00,404.02,404.14,403.89,404.14,9138.0,398.1402,398.2584,398.012,398.2584,9138.0
2024-09-06 14:45:00,404.01,404.18,403.94,404.18,9763.0,398.1303,398.2978,398.0613,398.2978,9763.0
2024-09-06 14:50:00,404.19,404.19,403.9,404.05,8833.0,398.3077,398.3077,398.0219,398.1697,8833.0
2024-09-06 14:55:00,404.27,404.59,404.25,404.52,17446.0,398.3865,398.7019,398.3668,398.6329,17446.0
2024-09-06 15:00:00,404.59,404.88,404.59,404.8,43660.0,398.7019,398.9876,398.7019,398.9088,43660.0
2024-09-06 15:05:00,404.77,405.11,404.75,404.96,21409.0,398.8792,399.2143,398.8595,399.0665,21409.0
2024-09-06 15:10:00,405.06,405.12,404.78,404.96,17599.0,399.165,399.2241,398.8891,399.0665,17599.0
2024-09-06 15:15:00,405.0,405.14,404.76,404.77,6867.0,399.1059,399.2439,398.8694,398.8792,6867.0
2024-09-06 15:20:00,404.81,405.15,404.79,405.14,28605.0,398.9187,399.2537,398.8989,399.2439,28605.0
2024-09-06 15:25:00,405.11,405.33,404.94,404.94,25103.0,399.2143,399.4311,399.0468,399.0468,25103.0
2024-09-06 15:30:00,404.91,405.11,404.65,404.67,12640.0,399.0172,399.2143,398.761,398.7807,12640.0
2024-09-06 15:35:00,404.63,404.68,404.24,404.35,11282.0,398.7413,398.7905,398.357,398.4654,11282.0
2024-09-06 15:40:00,404.3,404.58,404.23,404.37,23902.0,398.4161,398.692,398.3471,398.4851,23902.0
2024-09-06 15:45:00,404.42,405.01,404.42,404.91,53294.0,398.5343,399.1157,398.5343,399.0172,53294.0
2024-09-06 15:50:00,404.93,405.05,403.98,404.42,113878.0,399.0369,399.1552,398.1007,398.5343,113878.0
2024-09-06 15:55:00,404.36,404.53,404.03,404.45,132912.0,398.4752,398.6427,398.15,398.5639,132912.0
2024-09-09 09:30:00,407.3,407.46,406.11,406.47,141969.0,401.3724,401.5301,400.1997,400.5545,141969.0
2024-09-09 09:35:00,406.5,407.37,406.3,406.88,80237.0,400.5841,401.4414,400.387,400.9585,80237.0
2024-09-09 09:40:00,406.91,407.04,406.6,406.96,60119.0,400.9881,401.1162,400.6826,401.0374,60119.0
2024-09-09 09:45:00,406.94,407.47,406.51,407.44,47224.0,401.0177,401.5399,400.5939,401.5104,47224.0
2024-09-09 09:50:00,407.46,407.74,407.05,407.74,39063.0,401.5301,401.806,401.1261,401.806,39063.0
2024-09-09 09:55:00,407.75,407.79,407.36,407.41,27801.0,401.8159,401.8553,401.4315,401.4808,27801.0
2024-09-09 10:00:00,407.4,407.8,407.27,407.71,62024.0,401.471,401.8651,401.3429,401.7765,62024.0
2024-09-09 10:05:00,407.85,408.38,407.75,408.26,32310.0,401.9144,402.4367,401.8159,402.3184,32310.0
2024-09-09 10:10:00,408.26,408.79,408.2,408.53,34691.0,402.3184,402.8407,402.2593,402.5845,34691.0
2024-09-09 10:15:00,408.55,408.82,408.41,408.55,32583.0,402.6042,402.8703,402.4663,402.6042,32583.0
2024-09-09 10:20:00,408.57,408.9,408.18,408.31,50380.0,402.6239,402.9491,402.2396,402.3677,50380.0
2024-09-09 10:25:00,408.31,408.7,408.29,408.29,22805.0,402.3677,402.752,402.348,402.348,22805.0
2024-09-09 10:30:00,408.28,408.34,407.95,408.12,45683.0,402.3382,402.3973,402.013,402.1805,45683.0
2024-09-09 10:35:00,408.1,408.51,408.0,408.44,16631.0,402.1608,402.5648,402.0622,402.4958,16631.0
2024-09-09 10:40:00,408.45,408.47,407.94,407.96,10805.0,402.5057,402.5254,402.0031,402.0228,10805.0
2024-09-09 10:45:00,407.94,408.38,407.88,408.3,25392.0,402.0031,402.4367,401.944,402.3579,25392.0
2024-09-09 10:50:00,408.41,408.49,408.13,408.29,21480.0,402.4663,402.5451,402.1903,402.348,21480.0
2024-09-09 10:55:00,408.28,408.43,407.97,408.02,34529.0,402.3382,402.486,402.0327,402.0819,34529.0
2024-09-09 11:00:00,407.97,408.44,407.86,408.16,22653.0,402.0327,402.4958,401.9243,402.2199,22653.0
2024-09-09 11:05:00,408.09,408.48,408.08,408.37,23487.0,402.1509,402.5352,402.1411,402.4268,23487.0
2024-09-09 11:10:00,408.3,408.38,407.82,407.82,25270.0,402.3579,402.4367,401.8849,401.8849,25270.0
2024-09-09 11:15:00,407.86,407.86,407.43,407.45,13846.0,401.9243,401.9243,401.5005,401.5202,13846.0
2024-09-09 11:20:00,407.49,408.07,407.49,408.05,24215.0,401.5597,402.1312,401.5597,402.1115,24215.0
2024-09-09 11:25:00,408.02,408.47,407.83,408.46,10647.0,402.0819,402.5254,401.8947,402.5155,10647.0
2024-09-09 11:30:00,408.6,409.41,408.52,409.17,46538.0,402.6535,403.4517,402.5747,403.2152,46538.0
2024-09-09 11:35:00,409.13,409.51,408.99,409.51,21661.0,403.1758,403.5503,403.0378,403.5503,21661.0
2024-09-09 11:40:00,409.55,409.8,409.39,409.72,39027.0,403.5897,403.836,403.432,403.7572,39027.0
2024-09-09 11:45:00,409.72,410.0,409.68,410.0,32403.0,403.7572,404.0331,403.7178,404.0331,32403.0
2024-09-09 11:50:00,409.96,410.08,409.81,410.0,34850.0,403.9937,404.112,403.8459,404.0331,34850.0
2024-09-09 11:55:00,410.03,410.03,409.59,409.69,74443.0,404.0627,404.0627,403.6291,403.7276,74443.0
2024-09-09 12:00:00,409.67,410.16,409.54,410.04,36290.0,403.7079,404.1908,403.5798,404.0725,36290.0
2024-09-09 12:05:00,410.1,410.17,409.87,410.03,81278.0,404.1317,404.2007,403.905,404.0627,81278.0
2024-09-09 12:10:00,410.11,410.27,410.09,410.18,18085.0,404.1415,404.2992,404.1218,404.2105,18085.0
2024-09-09 12:15:00,410.2,410.36,410.14,410.36,31692.0,404.2302,404.3879,404.1711,404.3879,31692.0
2024-09-09 12:20:00,410.33,410.43,410.23,410.43,68964.0,404.3583,404.4569,404.2598,404.4569,68964.0
2024-09-09 12:25:00,410.39,410.64,410.32,410.53,39059.0,404.4175,404.6638,404.3485,404.5554,39059.0
2024-09-09 12:30:00,410.53,410.62,410.43,410.51,9193.0,404.5554,404.6441,404.4569,404.5357,9193.0
2024-09-09 12:35:00,410.55,410.67,410.36,410.51,74308.0,404.5751,404.6934,404.3879,404.5357,74308.0
2024-09-09 12:40:00,410.53,410.85,410.53,410.69,11497.0,404.5554,404.8708,404.5554,404.7131,11497.0
2024-09-09 12:45:00,410.7,410.89,410.59,410.59,12027.0,404.7229,404.9102,404.6145,404.6145,12027.0
2024-09-09 12:50:00,410.61,410.7,410.45,410.45,9258.0,404.6342,404.7229,404.4766,404.4766,9258.0
2024-09-09 12:55:00,410.48,410.83,410.48,410.73,14307.0,404.5061,404.851,404.5061,404.7525,14307.0
2024-09-09 13:00:00,410.68,410.75,410.45,410.47,11903.0,404.7032,404.7722,404.4766,404.4963,11903.0
2024-09-09 13:05:00,410.48,410.63,410.39,410.56,15947.0,404.5061,404.654,404.4175,404.585,15947.0
2024-09-09 13:10:00,410.51,410.56,410.31,410.33,6986.0,404.5357,404.585,404.3386,404.3583,6986.0
2024-09-09 13:15:00,410.25,410.35,410.19,410.24,61669.0,404.2795,404.378,404.2204,404.2696,61669.0
2024-09-09 13:20:00,410.24,410.25,410.01,410.12,15958.0,404.2696,404.2795,404.043,404.1514,15958.0
2024-09-09 13:25:00,410.12,410.27,410.07,410.16,8676.0,404.1514,404.2992,404.1021,404.1908,8676.0
2024-09-09 13:30:00,410.09,410.09,409.67,409.75,7732.0,404.1218,404.1218,403.7079,403.7868,7732.0
2024-09-09 13:35:00,409.72,410.06,409.68,410.05,3023.0,403.7572,404.0923,403.7178,404.0824,3023.0
2024-09-09 13:40:00,410.11,410.2,409.25,409.25,20869.0,404.1415,404.2302,403.294,403.294,20869.0
2024-09-09 13:45:00,409.24,409.69,409.18,409.67,36434.0,403.2842,403.7276,403.2251,403.7079,36434.0
2024-09-09 13:50:00,409.64,409.64,409.3,409.32,6308.0,403.6784,403.6784,403.3433,403.363,6308.0
2024-09-09 13:55:00,409.3,409.31,408.86,408.86,6354.0,403.3433,403.3532,402.9097,402.9097,6354.0
2024-09-09 14:00:00,408.93,408.98,408.6,408.71,12342.0,402.9787,403.028,402.6535,402.7619,12342.0
2024-09-09 14:05:00,408.72,408.79,408.52,408.52,17969.0,402.7718,402.8407,402.5747,402.5747,17969.0
2024-09-09 14:10:00,408.54,408.74,408.5,408.64,12904.0,402.5944,402.7915,402.555,402.6929,12904.0
2024-09-09 14:15:00,408.63,409.02,408.57,408.92,22152.0,402.6831,403.0674,402.6239,402.9688,22152.0
2024-09-09 14:20:00,408.92,409.06,408.75,409.04,13288.0,402.9688,403.1068,402.8013,403.0871,13288.0
2024-09-09 14:25:00,409.04,409.1,408.68,408.71,8222.0,403.0871,403.1462,402.7323,402.7619,8222.0
2024-09-09 14:30:00,408.69,408.86,408.52,408.67,28657.0,402.7422,402.9097,402.5747,402.7225,28657.0
2024-09-09 14:35:00,408.72,408.74,408.15,408.25,17753.0,402.7718,402.7915,402.21,402.3086,17753.0
2024-09-09 14:40:00,408.22,409.0,408.21,408.92,15595.0,402.279,403.0477,402.2692,402.9688,15595.0
2024-09-09 14:45:00,408.95,408.96,408.73,408.78,2972.0,402.9984,403.0083,402.7816,402.8309,2972.0
2024-09-09 14:50:00,408.81,408.88,408.6,408.64,8424.0,402.8604,402.9294,402.6535,402.6929,8424.0
2024-09-09 14:55:00,408.59,408.72,408.54,408.62,7142.0,402.6436,402.7718,402.5944,402.6732,7142.0
2024-09-09 15:00:00,408.61,408.68,408.39,408.48,15391.0,402.6634,402.7323,402.4466,402.5352,15391.0
2024-09-09 15:05:00,408.41,408.83,408.4,408.74,5500.0,402.4663,402.8802,402.4564,402.7915,5500.0
2024-09-09 15:10:00,408.71,408.72,408.48,408.52,10088.0,402.7619,402.7718,402.5352,402.5747,10088.0
2024-09-09 15:15:00,408.55,408.74,408.52,408.52,12925.0,402.6042,402.7915,402.5747,402.5747,12925.0
2024-09-09 15:20:00,408.49,408.49,408.17,408.39,8605.0,402.5451,402.5451,402.2298,402.4466,8605.0
2024-09-09 15:25:00,408.29,408.86,408.26,408.86,13872.0,402.348,402.9097,402.3184,402.9097,13872.0
2024-09-09 15:30:00,408.89,409.09,408.74,408.9,11775.0,402.9393,403.1364,402.7915,402.9491,11775.0
2024-09-09 15:35:00,408.9,409.27,408.79,409.0,14419.0,402.9491,403.3138,402.8407,403.0477,14419.0
2024-09-09 15:40:00,408.99,409.42,408.96,409.24,18424.0,403.0378,403.4616,403.0083,403.2842,18424.0
2024-09-09 15:45:00,409.17,409.21,408.78,408.82,16876.0,403.2152,403.2546,402.8309,402.8703,16876.0
2024-09-09 15:50:00,408.85,409.03,408.47,408.93,44605.0,402.8999,403.0772,402.5254,402.9787,44605.0
2024-09-09 15:55:00,408.94,409.26,408.79,409.07,201288.0,402.9886,403.3039,402.8407,403.1167,201288.0
2024-09-10 09:30:00,410.1,410.13,408.19,408.61,137678.0,404.1317,404.1612,402.2495,402.6634,137678.0
2024-09-10 09:35:00,408.55,409.25,408.33,408.91,74506.0,402.6042,403.294,402.3874,402.959,74506.0
2024-09-10 09:40:00,409.03,409.34,408.9,409.08,33299.0,403.0772,403.3827,402.9491,403.1265,33299.0
2024-09-10 09:45:00,409.16,409.17,408.24,408.47,53412.0,403.2054,403.2152,402.2987,402.5254,53412.0
2024-09-10 09:50:00,408.32,408.83,408.32,408.44,19408.0,402.3776,402.8802,402.3776,402.4958,19408.0
2024-09-10 09:55:00,408.45,408.45,408.0,408.23,11928.0,402.5057,402.5057,402.0622,402.2889,11928.0
2024-09-10 10:00:00,408.21,408.25,407.79,408.02,23609.0,402.2692,402.3086,401.8553,402.0819,23609.0
2024-09-10 10:05:00,407.92,407.92,407.25,407.75,26182.0,401.9834,401.9834,401.3231,401.8159,26182.0
2024-09-10 10:10:00,407.67,407.67,406.57,406.66,59283.0,401.737,401.737,400.653,400.7417,59283.0
2024-09-10 10:15:00,406.64,406.98,406.36,406.76,49446.0,400.722,401.0571,400.4461,400.8403,49446.0
2024-09-10 10:20:00,406.79,406.91,406.44,406.66,14677.0,400.8698,400.9881,400.5249,400.7417,14677.0
2024-09-10 10:25:00,406.7,407.29,406.63,407.27,38766.0,400.7812,401.3626,400.7122,401.3429,38766.0
2024-09-10 10:30:00,407.11,407.27,406.65,406.7,19125.0,401.1852,401.3429,400.7319,400.7812,19125.0
2024-09-10 10:35:00,406.65,407.3,406.59,407.23,12698.0,400.7319,401.3724,400.6728,401.3034,12698.0
2024-09-10 10:40:00,407.29,407.31,406.83,406.94,8706.0,401.3626,401.3823,400.9093,401.0177,8706.0
2024-09-10 10:45:00,406.96,407.53,406.96,407.51,14390.0,401.0374,401.5991,401.0374,401.5794,14390.0
2024-09-10 10:50:00,407.54,407.56,406.97,407.07,20748.0,401.6089,401.6286,401.0472,401.1458,20748.0
2024-09-10 10:55:00,407.06,407.29,406.88,407.29,8676.0,401.1359,401.3626,400.9585,401.3626,8676.0
2024-09-10 11:00:00,407.27,407.52,407.1,407.45,8435.0,401.3429,401.5892,401.1753,401.5202,8435.0
2024-09-10 11:05:00,407.38,407.87,407.24,407.84,13497.0,401.4513,401.9341,401.3133,401.9046,13497.0
2024-09-10 11:10:00,407.87,408.11,407.65,407.71,11482.0,401.9341,402.1706,401.7173,401.7765,11482.0
2024-09-10 11:15:00,407.76,407.96,407.59,407.7,6110.0,401.8257,402.0228,401.6582,401.7666,6110.0
2024-09-10 11:20:00,407.57,407.78,407.53,407.78,7198.0,401.6385,401.8454,401.5991,401.8454,7198.0
2024-09-10 11:25:00,407.81,407.97,407.71,407.71,14979.0,401.875,402.0327,401.7765,401.7765,14979.0
2024-09-10 11:30:00,407.71,407.89,407.25,407.35,30494.0,401.7765,401.9538,401.3231,401.4217,30494.0
2024-09-10 11:35:00,407.34,407.46,406.74,406.77,24020.0,401.4118,401.5301,400.8206,400.8501,24020.0
2024-09-10 11:40:00,406.89,407.42,406.89,407.1,8102.0,400.9684,401.4907,400.9684,401.1753,8102.0
2024-09-10 11:45:00,407.05,407.13,406.73,406.82,14773.0,401.1261,401.2049,400.8107,400.8994,14773.0
2024-09-10 11:50:00,406.74,406.74,406.01,406.21,19450.0,400.8206,400.8206,400.1012,400.2983,19450.0
2024-09-10 11:55:00,406.18,406.38,405.62,405.64,9192.0,400.2687,400.4658,399.7169,399.7366,9192.0
2024-09-10 12:00:00,405.63,405.74,404.97,405.21,35860.0,399.7267,399.8351,399.0763,399.3128,35860.0
2024-09-10 12:05:00,405.21,405.41,405.13,405.25,37777.0,399.3128,399.5099,399.234,399.3523,37777.0
2024-09-10 12:10:00,405.2,405.48,405.09,405.12,13859.0,399.303,399.5789,399.1946,399.2241,13859.0
2024-09-10 12:15:00,405.2,405.48,405.13,405.47,23664.0,399.303,399.5789,399.234,399.5691,23664.0
2024-09-10 12:20:00,405.47,405.66,405.35,405.6,25815.0,399.5691,399.7563,399.4508,399.6972,25815.0
2024-09-10 12:25:00,405.68,405.73,405.46,405.59,13574.0,399.776,399.8253,399.5592,399.6873,13574.0
2024-09-10 12:30:00,405.46,405.71,405.46,405.63,10057.0,399.5592,399.8056,399.5592,399.7267,10057.0
2024-09-10 12:35:00,405.67,406.0,405.61,405.72,14629.0,399.7661,400.0913,399.707,399.8154,14629.0
2024-09-10 12:40:00,405.8,406.01,405.6,405.86,10607.0,399.8943,400.1012,399.6972,399.9534,10607.0
2024-09-10 12:45:00,405.92,406.14,405.73,406.1,7276.0,400.0125,400.2293,399.8253,400.1899,7276.0
2024-09-10 12:50:00,406.16,406.71,406.16,406.71,13244.0,400.249,400.791,400.249,400.791,13244.0
2024-09-10 12:55:00,406.71,406.72,406.32,406.32,6738.0,400.791,400.8009,400.4067,400.4067,6738.0
2024-09-10 13:00:00,406.31,406.51,406.23,406.48,7191.0,400.3968,400.5939,400.318,400.5644,7191.0
2024-09-10 13:05:00,406.58,406.78,406.56,406.71,12132.0,400.6629,400.86,400.6432,400.791,12132.0
2024-09-10 13:10:00,406.73,407.15,406.73,407.1,14425.0,400.8107,401.2246,400.8107,401.1753,14425.0
2024-09-10 13:15:00,407.19,407.35,407.12,407.21,14111.0,401.264,401.4217,401.195,401.2837,14111.0
2024-09-10 13:20:00,407.26,407.42,407.0,407.38,20540.0,401.333,401.4907,401.0768,401.4513,20540.0
2024-09-10 13:25:00,407.34,407.35,406.99,407.02,5822.0,401.4118,401.4217,401.0669,401.0965,5822.0
2024-09-10 13:30:00,406.98,407.32,406.96,407.3,13333.0,401.0571,401.3921,401.0374,401.3724,13333.0
2024-09-10 13:35:00,407.33,407.44,407.24,407.35,7638.0,401.402,401.5104,401.3133,401.4217,7638.0
2024-09-10 13:40:00,407.43,407.57,407.4,407.44,15816.0,401.5005,401.6385,401.471,401.5104,15816.0
2024-09-10 13:45:00,407.55,407.55,407.1,407.1,17576.0,401.6188,401.6188,401.1753,401.1753,17576.0
2024-09-10 13:50:00,407.13,407.4,407.12,407.2,6702.0,401.2049,401.471,401.195,401.2739,6702.0
2024-09-10 13:55:00,407.25,407.33,407.16,407.32,6695.0,401.3231,401.402,401.2345,401.3921,6695.0
2024-09-10 14:00:00,407.31,407.67,407.31,407.53,11528.0,401.3823,401.737,401.3823,401.5991,11528.0
2024-09-10 14:05:00,407.52,407.65,407.51,407.58,7800.0,401.5892,401.7173,401.5794,401.6483,7800.0
2024-09-10 14:10:00,407.67,407.69,407.35,407.53,14851.0,401.737,401.7567,401.4217,401.5991,14851.0
2024-09-10 14:15:00,407.49,407.7,407.46,407.56,15051.0,401.5597,401.7666,401.5301,401.6286,15051.0
2024-09-10 14:20:00,407.62,407.68,407.32,407.65,12339.0,401.6878,401.7469,401.3921,401.7173,12339.0
2024-09-10 14:25:00,407.65,407.8,407.53,407.78,11995.0,401.7173,401.8651,401.5991,401.8454,11995.0
2024-09-10 14:30:00,407.73,408.0,407.72,407.98,11256.0,401.7962,402.0622,401.7863,402.0425,11256.0
2024-09-10 14:35:00,408.0,408.07,407.85,407.92,9081.0,402.0622,402.1312,401.9144,401.9834,9081.0
2024-09-10 14:40:00,407.96,407.97,407.79,407.88,2522.0,402.0228,402.0327,401.8553,401.944,2522.0
2024-09-10 14:45:00,407.89,407.97,407.83,407.91,3073.0,401.9538,402.0327,401.8947,401.9735,3073.0
2024-09-10 14:50:00,407.89,408.04,407.89,407.98,12795.0,401.9538,402.1017,401.9538,402.0425,12795.0
2024-09-10 14:55:00,408.01,408.13,407.94,408.1,8107.0,402.0721,402.1903,402.0031,402.1608,8107.0
2024-09-10 15:00:00,408.06,408.11,407.82,407.99,5163.0,402.1214,402.1706,401.8849,402.0524,5163.0
2024-09-10 15:05:00,407.98,408.09,407.9,408.0,10278.0,402.0425,402.1509,401.9637,402.0622,10278.0
2024-09-10 15:10:00,407.98,408.14,407.97,408.13,4732.0,402.0425,402.2002,402.0327,402.1903,4732.0
2024-09-10 15:15:00,408.14,408.14,408.01,408.06,3590.0,402.2002,402.2002,402.0721,402.1214,3590.0
2024-09-10 15:20:00,408.17,408.27,408.15,408.17,13121.0,402.2298,402.3283,402.21,402.2298,13121.0
2024-09-10 15:25:00,408.2,408.24,408.09,408.19,21714.0,402.2593,402.2987,402.1509,402.2495,21714.0
2024-09-10 15:30:00,408.05,408.08,407.84,408.04,16273.0,402.1115,402.1411,401.9046,402.1017,16273.0
2024-09-10 15:35:00,407.93,408.01,407.67,407.69,14874.0,401.9933,402.0721,401.737,401.7567,14874.0
2024-09-10 15:40:00,407.73,407.87,407.68,407.81,13933.0,401.7962,401.9341,401.7469,401.875,13933.0
2024-09-10 15:45:00,407.81,408.1,407.72,407.84,10489.0,401.875,402.1608,401.7863,401.9046,10489.0
2024-09-10 15:50:00,407.85,408.34,407.79,408.34,35124.0,401.9144,402.3973,401.8553,402.3973,35124.0
2024-09-10 15:55:00,408.37,408.44,408.1,408.23,81181.0,402.4268,402.4958,402.1608,402.2889,81181.0
2024-09-11 09:30:00,407.14,407.15,404.4,404.4,163302.0,401.2147,401.2246,398.5146,398.5146,163302.0
2024-09-11 09:35:00,404.42,404.76,404.17,404.26,67718.0,398.5343,398.8694,398.288,398.3767,67718.0
2024-09-11 09:40:00,404.31,404.32,403.71,404.17,50040.0,398.4259,398.4358,397.8347,398.288,50040.0
2024-09-11 09:45:00,404.14,404.31,403.63,403.63,73265.0,398.2584,398.4259,397.7558,397.7558,73265.0
2024-09-11 09:50:00,403.6,403.9,403.39,403.73,51114.0,397.7263,398.0219,397.5193,397.8544,51114.0
2024-09-11 09:55:00,403.66,403.8,403.12,403.19,28381.0,397.7854,397.9234,397.2533,397.3222,28381.0
2024-09-11 10:00:00,403.18,403.45,402.46,402.5,42027.0,397.3124,397.5785,396.6029,396.6423,42027.0
2024-09-11 10:05:00,402.5,402.75,402.2,402.65,51589.0,396.6423,396.8886,396.3466,396.7901,51589.0
2024-09-11 10:10:00,402.63,402.74,401.63,401.64,50399.0,396.7704,396.8788,395.7849,395.7948,50399.0
2024-09-11 10:15:00,401.59,401.93,401.43,401.44,66129.0,395.7455,396.0806,395.5878,395.5977,66129.0
2024-09-11 10:20:00,401.52,401.93,401.23,401.4,42925.0,395.6765,396.0806,395.3908,395.5583,42925.0
2024-09-11 10:25:00,401.31,401.54,401.0,401.15,28214.0,395.4696,395.6962,395.1641,395.3119,28214.0
2024-09-11 10:30:00,401.14,401.23,400.81,401.15,32108.0,395.3021,395.3908,394.9769,395.3119,32108.0
2024-09-11 10:35:00,401.2,401.68,401.2,401.68,23388.0,395.3612,395.8342,395.3612,395.8342,23388.0
2024-09-11 10:40:00,401.64,401.64,401.02,401.28,29535.0,395.7948,395.7948,395.1838,395.44,29535.0
2024-09-11 10:45:00,401.31,401.46,401.1,401.23,40242.0,395.4696,395.6174,395.2627,395.3908,40242.0
2024-09-11 10:50:00,401.2,401.67,401.2,401.53,25283.0,395.3612,395.8244,395.3612,395.6864,25283.0
2024-09-11 10:55:00,401.5,401.96,401.35,401.93,12521.0,395.6568,396.1101,395.509,396.0806,12521.0
2024-09-11 11:00:00,401.94,402.0,401.56,401.98,16775.0,396.0904,396.1496,395.716,396.1298,16775.0
2024-09-11 11:05:00,401.92,402.47,401.78,402.12,48710.0,396.0707,396.6127,395.9328,396.2678,48710.0
2024-09-11 11:10:00,402.11,402.91,401.88,402.68,67245.0,396.258,397.0463,396.0313,396.8197,67245.0
2024-09-11 11:15:00,402.7,402.84,402.44,402.49,17621.0,396.8394,396.9773,396.5831,396.6324,17621.0
2024-09-11 11:20:00,402.47,402.68,402.1,402.33,32323.0,396.6127,396.8197,396.2481,396.4748,32323.0
2024-09-11 11:25:00,402.27,402.65,402.2,402.62,8636.0,396.4156,396.7901,396.3466,396.7605,8636.0
2024-09-11 11:30:00,402.64,403.0,402.61,402.92,21994.0,396.7802,397.135,396.7507,397.0562,21994.0
2024-09-11 11:35:00,402.91,403.67,402.89,403.67,20543.0,397.0463,397.7952,397.0266,397.7952,20543.0
2024-09-11 11:40:00,403.64,404.09,403.55,404.01,34523.0,397.7657,398.2091,397.677,398.1303,34523.0
2024-09-11 11:45:00,403.99,404.12,403.88,403.99,16019.0,398.1106,398.2387,398.0022,398.1106,16019.0
2024-09-11 11:50:00,404.04,404.05,403.57,403.57,22720.0,398.1599,398.1697,397.6967,397.6967,22720.0
2024-09-11 11:55:00,403.53,403.54,402.57,403.48,37530.0,397.6573,397.6671,396.7113,397.608,37530.0
2024-09-11 12:00:00,403.49,404.3,403.33,404.29,47078.0,397.6179,398.4161,397.4602,398.4062,47078.0
2024-09-11 12:05:00,404.28,404.78,404.17,404.27,56256.0,398.3964,398.8891,398.288,398.3865,56256.0
2024-09-11 12:10:00,404.36,404.51,403.94,404.26,24659.0,398.4752,398.623,398.0613,398.3767,24659.0
2024-09-11 12:15:00,404.46,404.47,404.06,404.37,16908.0,398.5738,398.5836,398.1796,398.4851,16908.0
2024-09-11 12:20:00,404.44,404.62,404.03,404.36,10211.0,398.554,398.7314,398.15,398.4752,10211.0
2024-09-11 12:25:00,404.4,404.81,404.4,404.78,6939.0,398.5146,398.9187,398.5146,398.8891,6939.0
2024-09-11 12:30:00,404.93,405.06,404.6,404.86,31367.0,399.0369,399.165,398.7117,398.9679,31367.0
2024-09-11 12:35:00,404.91,405.2,404.87,405.19,12662.0,399.0172,399.303,398.9778,399.2931,12662.0
2024-09-11 12:40:00,405.27,405.31,404.95,405.19,11620.0,399.372,399.4114,399.0566,399.2931,11620.0
2024-09-11 12:45:00,405.26,405.42,405.2,405.35,10526.0,399.3621,399.5198,399.303,399.4508,10526.0
2024-09-11 12:50:00,405.37,405.73,405.33,405.71,18446.0,399.4705,399.8253,399.4311,399.8056,18446.0
2024-09-11 12:55:00,405.64,405.69,405.35,405.57,10080.0,399.7366,399.7859,399.4508,399.6676,10080.0
2024-09-11 13:00:00,405.62,406.12,405.62,406.06,16290.0,399.7169,400.2096,399.7169,400.1505,16290.0
2024-09-11 13:05:00,406.02,406.57,406.02,406.32,21019.0,400.111,400.653,400.111,400.4067,21019.0
2024-09-11 13:10:00,406.37,406.82,406.37,406.68,21281.0,400.456,400.8994,400.456,400.7614,21281.0
2024-09-11 13:15:00,406.65,406.65,406.33,406.35,27428.0,400.7319,400.7319,400.4165,400.4362,27428.0
2024-09-11 13:20:00,406.41,406.41,405.95,406.02,31717.0,400.4954,400.4954,400.0421,400.111,31717.0
2024-09-11 13:25:00,406.04,406.63,406.0,406.37,10229.0,400.1308,400.7122,400.0913,400.456,10229.0
2024-09-11 13:30:00,406.39,406.62,406.37,406.5,18021.0,400.4757,400.7023,400.456,400.5841,18021.0
2024-09-11 13:35:00,406.54,406.68,406.43,406.68,10371.0,400.6235,400.7614,400.5151,400.7614,10371.0
2024-09-11 13:40:00,406.7,406.94,406.7,406.87,10111.0,400.7812,401.0177,400.7812,400.9487,10111.0
2024-09-11 13:45:00,406.86,407.57,406.86,407.57,32474.0,400.9388,401.6385,400.9388,401.6385,32474.0
2024-09-11 13:50:00,407.5,407.69,407.07,407.13,34549.0,401.5695,401.7567,401.1458,401.2049,34549.0
2024-09-11 13:55:00,407.15,407.17,406.68,406.98,15874.0,401.2246,401.2443,400.7614,401.0571,15874.0
2024-09-11 14:00:00,406.98,407.2,406.83,407.11,15690.0,401.0571,401.2739,400.9093,401.1852,15690.0
2024-09-11 14:05:00,407.0,407.35,406.99,407.15,13026.0,401.0768,401.4217,401.0669,401.2246,13026.0
2024-09-11 14:10:00,407.17,407.32,406.96,406.96,15130.0,401.2443,401.3921,401.0374,401.0374,15130.0
2024-09-11 14:15:00,406.96,407.12,406.76,406.89,17861.0,401.0374,401.195,400.8403,400.9684,17861.0
2024-09-11 14:20:00,406.93,407.25,406.81,407.24,19654.0,401.0078,401.3231,400.8896,401.3133,19654.0
2024-09-11 14:25:00,407.27,407.34,407.09,407.17,18281.0,401.3429,401.4118,401.1655,401.2443,18281.0
2024-09-11 14:30:00,407.29,407.78,407.23,407.76,18753.0,401.3626,401.8454,401.3034,401.8257,18753.0
2024-09-11 14:35:00,407.72,408.17,407.42,408.17,34163.0,401.7863,402.2298,401.4907,402.2298,34163.0
2024-09-11 14:40:00,408.17,408.88,408.17,408.66,82605.0,402.2298,402.9294,402.2298,402.7126,82605.0
2024-09-11 14:45:00,408.67,408.71,408.22,408.47,25265.0,402.7225,402.7619,402.279,402.5254,25265.0
2024-09-11 14:50:00,408.5,408.5,407.84,407.88,22979.0,402.555,402.555,401.9046,401.944,22979.0
2024-09-11 14:55:00,407.9,408.32,407.86,408.0,17011.0,401.9637,402.3776,401.9243,402.0622,17011.0
2024-09-11 15:00:00,407.93,408.18,407.92,408.09,11275.0,401.9933,402.2396,401.9834,402.1509,11275.0
2024-09-11 15:05:00,408.12,408.43,408.08,408.24,20936.0,402.1805,402.486,402.1411,402.2987,20936.0
2024-09-11 15:10:00,408.27,408.43,408.13,408.29,15363.0,402.3283,402.486,402.1903,402.348,15363.0
2024-09-11 15:15:00,408.34,408.74,408.29,408.52,14402.0,402.3973,402.7915,402.348,402.5747,14402.0
2024-09-11 15:20:00,408.51,408.76,408.51,408.74,14407.0,402.5648,402.8112,402.5648,402.7915,14407.0
2024-09-11 15:25:00,408.74,409.0,408.74,408.94,18517.0,402.7915,403.0477,402.7915,402.9886,18517.0
2024-09-11 15:30:00,408.91,409.07,408.63,408.94,12423.0,402.959,403.1167,402.6831,402.9886,12423.0
2024-09-11 15:35:00,408.94,408.97,408.61,408.62,18959.0,402.9886,403.0181,402.6634,402.6732,18959.0
2024-09-11 15:40:00,408.69,408.75,408.07,408.57,37199.0,402.7422,402.8013,402.1312,402.6239,37199.0
2024-09-11 15:45:00,408.5,408.85,408.39,408.81,25267.0,402.555,402.8999,402.4466,402.8604,25267.0
2024-09-11 15:50:00,408.82,409.22,408.5,409.17,52232.0,402.8703,403.2645,402.555,403.2152,52232.0
2024-09-11 15:55:00,409.2,409.93,409.16,409.24,163508.0,403.2448,403.9641,403.2054,403.2842,163508.0
2024-09-12 09:30:00,409.69,410.88,409.17,409.47,170570.0,403.7276,404.9003,403.2152,403.5108,170570.0
2024-09-12 09:35:00,409.4,410.29,409.26,409.53,50678.0,403.4419,404.3189,403.3039,403.57,50678.0
2024-09-12 09:40:00,409.56,409.83,408.81,409.02,40107.0,403.5995,403.8656,402.8604,403.0674,40107.0
2024-09-12 09:45:00,409.06,409.15,407.88,408.07,39310.0,403.1068,403.1955,401.944,402.1312,39310.0
2024-09-12 09:50:00,408.22,408.68,407.94,408.19,52799.0,402.279,402.7323,402.0031,402.2495,52799.0
2024-09-12 09:55:00,408.13,408.33,407.84,407.87,20158.0,402.1903,402.3874,401.9046,401.9341,20158.0
2024-09-12 10:00:00,407.82,407.9,407.48,407.6,38486.0,401.8849,401.9637,401.5498,401.6681,38486.0
2024-09-12 10:05:00,407.64,408.06,407.64,408.06,17798.0,401.7075,402.1214,401.7075,402.1214,17798.0
2024-09-12 10:10:00,408.07,409.09,408.01,408.99,26960.0,402.1312,403.1364,402.0721,403.0378,26960.0
2024-09-12 10:15:00,408.95,409.42,408.88,409.36,16112.0,402.9984,403.4616,402.9294,403.4024,16112.0
2024-09-12 10:20:00,409.27,409.33,408.93,409.01,38972.0,403.3138,403.3729,402.9787,403.0575,38972.0
2024-09-12 10:25:00,409.11,409.29,408.8,409.09,23867.0,403.1561,403.3335,402.8506,403.1364,23867.0
2024-09-12 10:30:00,409.08,409.28,408.97,409.23,9208.0,403.1265,403.3236,403.0181,403.2743,9208.0
2024-09-12 10:35:00,409.22,409.22,408.33,408.9,16601.0,403.2645,403.2645,402.3874,402.9491,16601.0
2024-09-12 10:40:00,408.73,409.35,408.73,409.33,13232.0,402.7816,403.3926,402.7816,403.3729,13232.0
2024-09-12 10:45:00,409.32,409.74,409.29,409.67,33451.0,403.363,403.7769,403.3335,403.7079,33451.0
2024-09-12 10:50:00,409.6,409.6,408.89,408.91,18825.0,403.6389,403.6389,402.9393,402.959,18825.0
2024-09-12 10:55:00,408.98,409.31,408.26,408.26,30164.0,403.028,403.3532,402.3184,402.3184,30164.0
2024-09-12 11:00:00,408.24,408.81,408.06,408.8,21044.0,402.2987,402.8604,402.1214,402.8506,21044.0
2024-09-12 11:05:00,408.88,408.99,408.69,408.91,11901.0,402.9294,403.0378,402.7422,402.959,11901.0
2024-09-12 11:10:00,408.83,409.61,408.71,409.51,10695.0,402.8802,403.6488,402.7619,403.5503,10695.0
2024-09-12 11:15:00,409.51,409.56,408.83,409.02,12404.0,403.5503,403.5995,402.8802,403.0674,12404.0
2024-09-12 11:20:00,409.0,409.19,408.9,409.13,10219.0,403.0477,403.2349,402.9491,403.1758,10219.0
2024-09-12 11:25:00,409.17,409.17,408.76,408.79,6753.0,403.2152,403.2152,402.8112,402.8407,6753.0
2024-09-12 11:30:00,408.86,409.15,408.81,409.12,6245.0,402.9097,403.1955,402.8604,403.1659,6245.0
2024-09-12 11:35:00,409.21,409.42,409.21,409.35,3893.0,403.2546,403.4616,403.2546,403.3926,3893.0
2024-09-12 11:40:00,409.34,409.6,409.11,409.13,4037.0,403.3827,403.6389,403.1561,403.1758,4037.0
2024-09-12 11:45:00,409.08,409.15,408.93,409.04,8500.0,403.1265,403.1955,402.9787,403.0871,8500.0
2024-09-12 11:50:00,409.12,409.12,408.75,408.85,5831.0,403.1659,403.1659,402.8013,402.8999,5831.0
2024-09-12 11:55:00,408.85,409.04,408.57,408.71,6490.0,402.8999,403.0871,402.6239,402.7619,6490.0
2024-09-12 12:00:00,408.77,409.0,408.7,409.0,5464.0,402.821,403.0477,402.752,403.0477,5464.0
2024-09-12 12:05:00,409.02,409.02,408.63,408.78,8664.0,403.0674,403.0674,402.6831,402.8309,8664.0
2024-09-12 12:10:00,408.87,408.91,408.65,408.77,2959.0,402.9196,402.959,402.7028,402.821,2959.0
2024-09-12 12:15:00,408.76,409.07,408.74,409.03,7483.0,402.8112,403.1167,402.7915,403.0772,7483.0
2024-09-12 12:20:00,409.04,409.26,408.94,408.94,7947.0,403.0871,403.3039,402.9886,402.9886,7947.0
2024-09-12 12:25:00,408.98,409.15,408.94,409.01,9466.0,403.028,403.1955,402.9886,403.0575,9466.0
2024-09-12 12:30:00,408.98,409.09,408.93,409.08,4757.0,403.028,403.1364,402.9787,403.1265,4757.0
2024-09-12 12:35:00,409.11,409.4,409.11,409.12,5733.0,403.1561,403.4419,403.1561,403.1659,5733.0
2024-09-12 12:40:00,409.05,409.61,409.04,409.59,5707.0,403.097,403.6488,403.0871,403.6291,5707.0
2024-09-12 12:45:00,409.62,409.69,409.56,409.68,6350.0,403.6587,403.7276,403.5995,403.7178,6350.0
2024-09-12 12:50:00,409.68,410.37,409.68,410.35,28942.0,403.7178,404.3977,403.7178,404.378,28942.0
2024-09-12 12:55:00,410.37,410.66,410.21,410.51,43754.0,404.3977,404.6835,404.2401,404.5357,43754.0
2024-09-12 13:00:00,410.63,410.7,410.49,410.6,8916.0,404.654,404.7229,404.516,404.6244,8916.0
2024-09-12 13:05:00,410.6,410.89,410.58,410.85,26877.0,404.6244,404.9102,404.6047,404.8708,26877.0
2024-09-12 13:10:00,410.83,410.97,410.61,410.8,135017.0,404.851,404.989,404.6342,404.8215,135017.0
2024-09-12 13:15:00,410.8,410.96,410.72,410.82,10638.0,404.8215,404.9792,404.7426,404.8412,10638.0
2024-09-12 13:20:00,410.76,411.11,410.56,411.08,23324.0,404.7821,405.127,404.585,405.0974,23324.0
2024-09-12 13:25:00,411.11,411.23,411.05,411.1,49757.0,405.127,405.2452,405.0678,405.1171,49757.0
2024-09-12 13:30:00,411.13,411.28,411.09,411.25,16900.0,405.1467,405.2945,405.1073,405.2649,16900.0
2024-09-12 13:35:00,411.3,411.38,411.13,411.29,22116.0,405.3142,405.393,405.1467,405.3044,22116.0
2024-09-12 13:40:00,411.33,411.42,411.26,411.42,16785.0,405.3438,405.4325,405.2748,405.4325,16785.0
2024-09-12 13:45:00,411.43,411.69,411.33,411.43,29079.0,405.4423,405.6985,405.3438,405.4423,29079.0
2024-09-12 13:50:00,411.49,411.72,411.47,411.61,11695.0,405.5014,405.7281,405.4817,405.6197,11695.0
2024-09-12 13:55:00,411.65,411.78,411.42,411.47,121975.0,405.6591,405.7872,405.4325,405.4817,121975.0
2024-09-12 14:00:00,411.48,411.52,411.29,411.46,13364.0,405.4916,405.531,405.3044,405.4719,13364.0
2024-09-12 14:05:00,411.46,411.46,410.93,411.01,13298.0,405.4719,405.4719,404.9496,405.0284,13298.0
2024-09-12 14:10:00,411.01,411.3,411.01,411.17,21613.0,405.0284,405.3142,405.0284,405.1861,21613.0
2024-09-12 14:15:00,411.22,411.28,410.97,411.01,13208.0,405.2354,405.2945,404.989,405.0284,13208.0
2024-09-12 14:20:00,411.01,411.41,410.94,411.4,25746.0,405.0284,405.4226,404.9594,405.4128,25746.0
2024-09-12 14:25:00,411.4,411.56,411.29,411.34,9573.0,405.4128,405.5704,405.3044,405.3536,9573.0
2024-09-12 14:30:00,411.38,411.58,411.21,411.57,42050.0,405.393,405.5901,405.2255,405.5803,42050.0
2024-09-12 14:35:00,411.57,411.75,411.57,411.67,33036.0,405.5803,405.7577,405.5803,405.6788,33036.0
2024-09-12 14:40:00,411.68,411.73,411.6,411.66,33116.0,405.6887,405.7379,405.6098,405.669,33116.0
2024-09-12 14:45:00,411.67,411.68,411.35,411.35,126483.0,405.6788,405.6887,405.3635,405.3635,126483.0
2024-09-12 14:50:00,411.36,411.36,409.74,410.51,42054.0,405.3733,405.3733,403.7769,404.5357,42054.0
2024-09-12 14:55:00,410.55,411.11,410.49,411.06,53178.0,404.5751,405.127,404.516,405.0777,53178.0
2024-09-12 15:00:00,410.99,411.1,410.79,410.91,16759.0,405.0087,405.1171,404.8116,404.9299,16759.0
2024-09-12 15:05:00,410.86,411.12,410.83,411.08,9499.0,404.8806,405.1368,404.851,405.0974,9499.0
2024-09-12 15:10:00,410.99,411.17,410.94,411.17,9840.0,405.0087,405.1861,404.9594,405.1861,9840.0
2024-09-12 15:15:00,411.14,411.34,411.11,411.34,8611.0,405.1565,405.3536,405.127,405.3536,8611.0
2024-09-12 15:20:00,411.31,411.4,411.15,411.34,22830.0,405.3241,405.4128,405.1664,405.3536,22830.0
2024-09-12 15:25:00,411.34,411.44,411.18,411.39,36933.0,405.3536,405.4522,405.196,405.4029,36933.0
2024-09-12 15:30:00,411.34,411.5,411.23,411.43,26495.0,405.3536,405.5113,405.2452,405.4423,26495.0
2024-09-12 15:35:00,411.46,411.76,411.46,411.75,37364.0,405.4719,405.7675,405.4719,405.7577,37364.0
2024-09-12 15:40:00,411.72,411.96,411.63,411.87,22828.0,405.7281,405.9646,405.6394,405.8759,22828.0
2024-09-12 15:45:00,411.88,411.98,411.45,411.54,32634.0,405.8858,405.9843,405.462,405.5507,32634.0
2024-09-12 15:50:00,411.5,411.83,411.35,411.66,83623.0,405.5113,405.8365,405.3635,405.669,83623.0
2024-09-12 15:55:00,411.66,412.0,411.58,411.99,330794.0,405.669,406.004,405.5901,405.9942,330794.0
2024-09-13 09:30:00,412.59,413.79,412.35,413.46,332476.0,406.5854,407.768,406.3489,407.4428,332476.0
2024-09-13 09:35:00,413.46,413.74,412.88,412.98,49381.0,407.4428,407.7187,406.8712,406.9698,49381.0
2024-09-13 09:40:00,412.91,413.22,412.81,413.12,37686.0,406.9008,407.2063,406.8022,407.1077,37686.0
2024-09-13 09:45:00,413.32,414.25,413.32,414.15,58552.0,407.3048,408.2213,407.3048,408.1227,58552.0
2024-09-13 09:50:00,414.15,414.22,413.75,413.82,199905.0,408.1227,408.1917,407.7286,407.7975,199905.0
2024-09-13 09:55:00,413.85,414.44,413.85,414.25,40066.0,407.8271,408.4085,407.8271,408.2213,40066.0
2024-09-13 10:00:00,414.25,414.63,413.5,414.02,78943.0,408.2213,408.5957,407.4822,407.9946,78943.0
2024-09-13 10:05:00,414.05,414.06,413.45,413.62,27381.0,408.0242,408.034,407.4329,407.6004,27381.0
2024-09-13 10:10:00,413.62,414.39,413.54,414.13,45214.0,407.6004,408.3592,407.5216,408.103,45214.0
2024-09-13 10:15:00,414.11,414.58,414.08,414.39,186849.0,408.0833,408.5465,408.0537,408.3592,186849.0
2024-09-13 10:20:00,414.41,415.01,414.26,414.99,59116.0,408.3789,408.9702,408.2311,408.9505,59116.0
2024-09-13 10:25:00,415.08,415.17,414.36,414.56,233179.0,409.0392,409.1279,408.3297,408.5268,233179.0
2024-09-13 10:30:00,414.55,414.6,414.14,414.33,25734.0,408.5169,408.5662,408.1129,408.3001,25734.0
2024-09-13 10:35:00,414.19,414.93,414.12,414.91,18951.0,408.1621,408.8914,408.0932,408.8717,18951.0
2024-09-13 10:40:00,414.93,415.65,414.86,415.49,33916.0,408.8914,409.6009,408.8224,409.4432,33916.0
2024-09-13 10:45:00,415.49,415.49,415.16,415.21,34458.0,409.4432,409.4432,409.118,409.1673,34458.0
2024-09-13 10:50:00,415.16,415.2,414.72,414.77,27949.0,409.118,409.1574,408.6844,408.7337,27949.0
2024-09-13 10:55:00,414.78,415.19,414.44,414.86,18274.0,408.7436,409.1476,408.4085,408.8224,18274.0
2024-09-13 11:00:00,414.84,414.93,414.68,414.8,10436.0,408.8027,408.8914,408.645,408.7633,10436.0
2024-09-13 11:05:00,414.8,414.96,414.57,414.62,12243.0,408.7633,408.9209,408.5366,408.5859,12243.0
2024-09-13 11:10:00,414.62,414.73,414.44,414.5,17765.0,408.5859,408.6943,408.4085,408.4676,17765.0
2024-09-13 11:15:00,414.53,414.77,414.5,414.68,19431.0,408.4972,408.7337,408.4676,408.645,19431.0
2024-09-13 11:20:00,414.66,415.16,414.64,415.14,31507.0,408.6253,409.118,408.6056,409.0983,31507.0
2024-09-13 11:25:00,415.12,415.24,415.01,415.07,20296.0,409.0786,409.1969,408.9702,409.0293,20296.0
2024-09-13 11:30:00,415.13,415.48,415.11,415.35,18683.0,409.0885,409.4334,409.0688,409.3053,18683.0
2024-09-13 11:35:00,415.42,415.67,415.31,415.45,178480.0,409.3742,409.6206,409.2658,409.4038,178480.0
2024-09-13 11:40:00,415.5,416.0,415.47,415.93,29851.0,409.4531,409.9458,409.4235,409.8768,29851.0
2024-09-13 11:45:00,415.92,416.17,415.92,416.02,31241.0,409.867,410.1133,409.867,409.9655,31241.0
2024-09-13 11:50:00,416.03,416.31,415.92,416.16,75176.0,409.9754,410.2513,409.867,410.1035,75176.0
2024-09-13 11:55:00,416.19,416.25,415.97,416.04,29327.0,410.133,410.1922,409.9162,409.9852,29327.0
2024-09-13 12:00:00,416.08,416.21,415.75,415.77,38189.0,410.0246,410.1527,409.6994,409.7192,38189.0
2024-09-13 12:05:00,415.73,416.07,415.69,416.01,48108.0,409.6797,410.0148,409.6403,409.9557,48108.0
2024-09-13 12:10:00,415.99,416.0,415.31,415.57,43124.0,409.936,409.9458,409.2658,409.5221,43124.0
2024-09-13 12:15:00,415.47,415.51,415.34,415.41,20726.0,409.4235,409.4629,409.2954,409.3644,20726.0
2024-09-13 12:20:00,415.4,415.41,414.99,414.99,21257.0,409.3545,409.3644,408.9505,408.9505,21257.0
2024-09-13 12:25:00,415.0,415.06,414.74,414.76,17584.0,408.9604,409.0195,408.7041,408.7239,17584.0
2024-09-13 12:30:00,414.78,414.83,414.46,414.74,203828.0,408.7436,408.7928,408.4282,408.7041,203828.0
2024-09-13 12:35:00,414.73,414.8,414.52,414.73,22874.0,408.6943,408.7633,408.4873,408.6943,22874.0
2024-09-13 12:40:00,414.76,414.85,414.65,414.75,32838.0,408.7239,408.8125,408.6155,408.714,32838.0
2024-09-13 12:45:00,414.75,414.86,414.63,414.63,24195.0,408.714,408.8224,408.5957,408.5957,24195.0
2024-09-13 12:50:00,414.6,415.05,414.6,415.05,32992.0,408.5662,409.0096,408.5662,409.0096,32992.0
2024-09-13 12:55:00,415.06,415.07,414.81,414.88,12093.0,409.0195,409.0293,408.7731,408.8421,12093.0
2024-09-13 13:00:00,414.86,415.15,414.85,415.11,20642.0,408.8224,409.1082,408.8125,409.0688,20642.0
2024-09-13 13:05:00,415.12,415.33,415.09,415.17,21292.0,409.0786,409.2856,409.049,409.1279,21292.0
2024-09-13 13:10:00,415.26,415.46,415.21,415.46,39176.0,409.2166,409.4137,409.1673,409.4137,39176.0
2024-09-13 13:15:00,415.44,415.5,415.35,415.44,15194.0,409.394,409.4531,409.3053,409.394,15194.0
2024-09-13 13:20:00,415.38,415.5,415.17,415.34,30512.0,409.3348,409.4531,409.1279,409.2954,30512.0
2024-09-13 13:25:00,415.41,415.67,415.4,415.63,9381.0,409.3644,409.6206,409.3545,409.5812,9381.0
2024-09-13 13:30:00,415.68,415.71,415.52,415.58,22068.0,409.6305,409.66,409.4728,409.5319,22068.0
2024-09-13 13:35:00,415.55,415.95,415.51,415.93,29022.0,409.5024,409.8965,409.4629,409.8768,29022.0
2024-09-13 13:40:00,415.88,416.0,415.59,415.69,215663.0,409.8276,409.9458,409.5418,409.6403,215663.0
2024-09-13 13:45:00,415.73,415.78,415.64,415.64,36847.0,409.6797,409.729,409.591,409.591,36847.0
2024-09-13 13:50:00,415.67,415.69,415.48,415.53,29369.0,409.6206,409.6403,409.4334,409.4826,29369.0
2024-09-13 13:55:00,415.52,415.54,415.15,415.22,17997.0,409.4728,409.4925,409.1082,409.1772,17997.0
2024-09-13 14:00:00,415.22,415.22,414.3,414.83,72641.0,409.1772,409.1772,408.2705,408.7928,72641.0
2024-09-13 14:05:00,414.89,415.66,414.87,415.56,190831.0,408.852,409.6108,408.8323,409.5122,190831.0
2024-09-13 14:10:00,415.57,415.62,415.25,415.31,29266.0,409.5221,409.5713,409.2067,409.2658,29266.0
2024-09-13 14:15:00,415.3,415.39,415.15,415.31,15872.0,409.256,409.3447,409.1082,409.2658,15872.0
2024-09-13 14:20:00,415.32,415.32,414.74,414.74,34779.0,409.2757,409.2757,408.7041,408.7041,34779.0
2024-09-13 14:25:00,414.69,414.77,414.45,414.45,19060.0,408.6549,408.7337,408.4184,408.4184,19060.0
2024-09-13 14:30:00,414.42,414.68,414.31,414.64,193640.0,408.3888,408.645,408.2804,408.6056,193640.0
2024-09-13 14:35:00,414.64,414.68,414.55,414.55,13144.0,408.6056,408.645,408.5169,408.5169,13144.0
2024-09-13 14:40:00,414.54,414.95,414.54,414.75,12024.0,408.5071,408.9111,408.5071,408.714,12024.0
2024-09-13 14:45:00,414.75,414.96,414.69,414.69,13154.0,408.714,408.9209,408.6549,408.6549,13154.0
2024-09-13 14:50:00,414.68,414.7,414.46,414.64,21737.0,408.645,408.6647,408.4282,408.6056,21737.0
2024-09-13 14:55:00,414.63,414.78,414.6,414.74,11047.0,408.5957,408.7436,408.5662,408.7041,11047.0
2024-09-13 15:00:00,414.7,414.7,414.4,414.53,24733.0,408.6647,408.6647,408.3691,408.4972,24733.0
2024-09-13 15:05:00,414.54,414.75,414.54,414.63,29253.0,408.5071,408.714,408.5071,408.5957,29253.0
2024-09-13 15:10:00,414.63,414.67,414.47,414.61,17365.0,408.5957,408.6352,408.4381,408.576,17365.0
2024-09-13 15:15:00,414.61,414.91,414.6,414.76,19909.0,408.576,408.8717,408.5662,408.7239,19909.0
2024-09-13 15:20:00,414.75,414.83,414.65,414.81,17981.0,408.714,408.7928,408.6155,408.7731,17981.0
2024-09-13 15:25:00,414.77,414.91,414.66,414.88,8778.0,408.7337,408.8717,408.6253,408.8421,8778.0
2024-09-13 15:30:00,414.91,414.96,414.83,414.86,19613.0,408.8717,408.9209,408.7928,408.8224,19613.0
2024-09-13 15:35:00,414.89,414.89,414.49,414.7,30876.0,408.852,408.852,408.4578,408.6647,30876.0
2024-09-13 15:40:00,414.71,414.99,414.66,414.98,47731.0,408.6746,408.9505,408.6253,408.9407,47731.0
2024-09-13 15:45:00,414.96,415.16,414.82,414.85,49417.0,408.9209,409.118,408.783,408.8125,49417.0
2024-09-13 15:50:00,414.89,415.18,414.83,415.18,62998.0,408.852,409.1377,408.7928,409.1377,62998.0
2024-09-13 15:55:00,415.17,415.27,414.79,414.95,298274.0,409.1279,409.2264,408.7534,408.9111,298274.0
2024-09-16 09:30:00,416.46,418.16,416.39,417.66,660732.0,410.3991,412.0744,410.3301,411.5816,660732.0
2024-09-16 09:35:00,417.67,417.75,416.88,417.21,99135.0,411.5915,411.6703,410.813,411.1382,99135.0
2024-09-16 09:40:00,417.17,417.4,416.86,416.89,51005.0,411.0988,411.3254,410.7933,410.8229,51005.0
2024-09-16 09:45:00,416.9,417.65,416.75,417.62,53985.0,410.8327,411.5718,410.6849,411.5422,53985.0
2024-09-16 09:50:00,417.63,418.55,417.59,418.46,184614.0,411.5521,412.4587,411.5127,412.37,184614.0
2024-09-16 09:55:00,418.46,418.5,418.05,418.32,71254.0,412.37,412.4094,411.966,412.232,71254.0
2024-09-16 10:00:00,418.32,418.35,417.37,417.62,65092.0,412.232,412.2616,411.2959,411.5422,65092.0
2024-09-16 10:05:00,417.74,417.92,417.61,417.83,34215.0,411.6605,411.8379,411.5324,411.7492,34215.0
2024-09-16 10:10:00,417.81,417.82,417.14,417.14,29816.0,411.7295,411.7393,411.0692,411.0692,29816.0
2024-09-16 10:15:00,417.19,417.54,417.17,417.41,36445.0,411.1185,411.4634,411.0988,411.3353,36445.0
2024-09-16 10:20:00,417.48,417.6,417.21,417.21,9648.0,411.4043,411.5225,411.1382,411.1382,9648.0
2024-09-16 10:25:00,417.23,417.23,416.48,416.68,19629.0,411.1579,411.1579,410.4188,410.6159,19629.0
2024-09-16 10:30:00,416.71,416.72,415.72,416.04,19332.0,410.6455,410.6553,409.6699,409.9852,19332.0
2024-09-16 10:35:00,416.01,416.61,416.01,416.39,10205.0,409.9557,410.5469,409.9557,410.3301,10205.0
2024-09-16 10:40:00,416.4,416.76,416.23,416.76,16350.0,410.34,410.6947,410.1725,410.6947,16350.0
2024-09-16 10:45:00,416.74,416.96,416.33,416.66,18765.0,410.675,410.8918,410.271,410.5962,18765.0
2024-09-16 10:50:00,416.66,416.78,416.17,416.22,9112.0,410.5962,410.7145,410.1133,410.1626,9112.0
2024-09-16 10:55:00,416.3,416.44,416.12,416.44,15375.0,410.2414,410.3794,410.0641,410.3794,15375.0
2024-09-16 11:00:00,416.37,416.37,416.16,416.32,7548.0,410.3104,410.3104,410.1035,410.2611,7548.0
2024-09-16 11:05:00,416.34,416.71,416.33,416.64,9188.0,410.2809,410.6455,410.271,410.5765,9188.0
2024-09-16 11:10:00,416.6,416.61,416.4,416.4,6665.0,410.5371,410.5469,410.34,410.34,6665.0
2024-09-16 11:15:00,416.36,416.41,416.09,416.18,8346.0,410.3006,410.3498,410.0345,410.1232,8346.0
2024-09-16 11:20:00,416.14,416.16,415.98,416.16,17418.0,410.0838,410.1035,409.9261,410.1035,17418.0
2024-09-16 11:25:00,416.24,416.24,415.7,415.73,13012.0,410.1823,410.1823,409.6502,409.6797,13012.0
2024-09-16 11:30:00,415.72,415.97,415.72,415.95,8423.0,409.6699,409.9162,409.6699,409.8965,8423.0
2024-09-16 11:35:00,415.91,415.91,415.65,415.83,13567.0,409.8571,409.8571,409.6009,409.7783,13567.0
2024-09-16 11:40:00,415.78,415.96,415.78,415.94,7744.0,409.729,409.9064,409.729,409.8867,7744.0
2024-09-16 11:45:00,415.87,416.33,415.87,416.26,11727.0,409.8177,410.271,409.8177,410.202,11727.0
2024-09-16 11:50:00,416.27,416.51,416.15,416.51,12339.0,410.2119,410.4484,410.0936,410.4484,12339.0
2024-09-16 11:55:00,416.56,416.56,416.33,416.35,3661.0,410.4977,410.4977,410.271,410.2907,3661.0
2024-09-16 12:00:00,416.33,416.33,416.03,416.04,4832.0,410.271,410.271,409.9754,409.9852,4832.0
2024-09-16 12:05:00,416.03,416.15,415.93,415.95,8239.0,409.9754,410.0936,409.8768,409.8965,8239.0
2024-09-16 12:10:00,415.96,416.01,415.77,415.8,9045.0,409.9064,409.9557,409.7192,409.7487,9045.0
2024-09-16 12:15:00,415.82,416.01,415.82,415.89,5529.0,409.7684,409.9557,409.7684,409.8374,5529.0
2024-09-16 12:20:00,415.9,416.04,415.82,415.86,3400.0,409.8473,409.9852,409.7684,409.8078,3400.0
2024-09-16 12:25:00,415.96,416.51,415.96,416.51,8900.0,409.9064,410.4484,409.9064,410.4484,8900.0
2024-09-16 12:30:00,416.51,416.59,416.18,416.33,18948.0,410.4484,410.5272,410.1232,410.271,18948.0
2024-09-16 12:35:00,416.44,416.5,416.36,416.36,7314.0,410.3794,410.4385,410.3006,410.3006,7314.0
2024-09-16 12:40:00,416.36,416.41,416.27,416.4,858.0,410.3006,410.3498,410.2119,410.34,858.0
2024-09-16 12:45:00,416.45,416.49,416.35,416.49,4162.0,410.3893,410.4287,410.2907,410.4287,4162.0
2024-09-16 12:50:00,416.46,416.48,416.33,416.34,6577.0,410.3991,410.4188,410.271,410.2809,6577.0
2024-09-16 12:55:00,416.35,416.44,416.29,416.34,6372.0,410.2907,410.3794,410.2316,410.2809,6372.0
2024-09-16 13:00:00,416.3,416.38,416.2,416.23,7500.0,410.2414,410.3203,410.1429,410.1725,7500.0
2024-09-16 13:05:00,416.22,416.31,416.11,416.26,6166.0,410.1626,410.2513,410.0542,410.202,6166.0
2024-09-16 13:10:00,416.21,416.31,416.15,416.17,4508.0,410.1527,410.2513,410.0936,410.1133,4508.0
2024-09-16 13:15:00,416.24,416.47,416.21,416.43,8209.0,410.1823,410.409,410.1527,410.3695,8209.0
2024-09-16 13:20:00,416.4,416.46,416.33,416.43,6452.0,410.34,410.3991,410.271,410.3695,6452.0
2024-09-16 13:25:00,416.44,416.46,416.1,416.35,4000.0,410.3794,410.3991,410.0444,410.2907,4000.0
2024-09-16 13:30:00,416.37,416.39,416.25,416.32,2638.0,410.3104,410.3301,410.1922,410.2611,2638.0
2024-09-16 13:35:00,416.35,416.83,416.33,416.83,19366.0,410.2907,410.7637,410.271,410.7637,19366.0
2024-09-16 13:40:00,416.77,416.92,416.69,416.87,13651.0,410.7046,410.8524,410.6258,410.8031,13651.0
2024-09-16 13:45:00,416.87,416.88,416.56,416.67,10398.0,410.8031,410.813,410.4977,410.6061,10398.0
2024-09-16 13:50:00,416.66,416.87,416.63,416.87,2792.0,410.5962,410.8031,410.5666,410.8031,2792.0
2024-09-16 13:55:00,416.86,416.98,416.83,416.98,13165.0,410.7933,410.9115,410.7637,410.9115,13165.0
2024-09-16 14:00:00,416.95,417.0,416.8,416.86,30904.0,410.882,410.9313,410.7342,410.7933,30904.0
2024-09-16 14:05:00,416.85,416.96,416.78,416.9,8720.0,410.7834,410.8918,410.7145,410.8327,8720.0
2024-09-16 14:10:00,416.91,417.02,416.89,416.89,9113.0,410.8426,410.951,410.8229,410.8229,9113.0
2024-09-16 14:15:00,416.83,416.9,416.8,416.9,8139.0,410.7637,410.8327,410.7342,410.8327,8139.0
2024-09-16 14:20:00,416.85,417.02,416.85,416.94,1800.0,410.7834,410.951,410.7834,410.8721,1800.0
2024-09-16 14:25:00,416.94,417.04,416.94,417.04,5804.0,410.8721,410.9707,410.8721,410.9707,5804.0
2024-09-16 14:30:00,417.05,417.2,417.02,417.2,13481.0,410.9805,411.1283,410.951,411.1283,13481.0
2024-09-16 14:35:00,417.2,417.26,417.01,417.14,10114.0,411.1283,411.1875,410.9411,411.0692,10114.0
2024-09-16 14:40:00,417.11,417.12,416.86,417.08,6255.0,411.0397,411.0495,410.7933,411.0101,6255.0
2024-09-16 14:45:00,417.1,417.11,416.88,417.11,3494.0,411.0298,411.0397,410.813,411.0397,3494.0
2024-09-16 14:50:00,417.1,417.24,417.1,417.12,5546.0,411.0298,411.1678,411.0298,411.0495,5546.0
2024-09-16 14:55:00,417.13,417.55,417.11,417.55,22907.0,411.0594,411.4732,411.0397,411.4732,22907.0
2024-09-16 15:00:00,417.52,417.53,417.28,417.28,25418.0,411.4437,411.4535,411.2072,411.2072,25418.0
2024-09-16 15:05:00,417.28,417.45,417.22,417.41,33316.0,411.2072,411.3747,411.1481,411.3353,33316.0
2024-09-16 15:10:00,417.36,417.36,417.01,417.04,14447.0,411.286,411.286,410.9411,410.9707,14447.0
2024-09-16 15:15:00,417.05,417.18,417.01,417.13,26111.0,410.9805,411.1086,410.9411,411.0594,26111.0
2024-09-16 15:20:00,417.13,417.13,416.95,416.96,15740.0,411.0594,411.0594,410.882,410.8918,15740.0
2024-09-16 15:25:00,416.97,417.08,416.94,417.08,9956.0,410.9017,411.0101,410.8721,411.0101,9956.0
2024-09-16 15:30:00,417.08,417.37,417.07,417.28,18983.0,411.0101,411.2959,411.0002,411.2072,18983.0
2024-09-16 15:35:00,417.27,417.37,417.12,417.24,26728.0,411.1973,411.2959,411.0495,411.1678,26728.0
2024-09-16 15:40:00,417.21,417.45,417.16,417.22,39587.0,411.1382,411.3747,411.0889,411.1481,39587.0
2024-09-16 15:45:00,417.23,417.33,417.2,417.22,15545.0,411.1579,411.2565,411.1283,411.1481,15545.0
2024-09-16 15:50:00,417.24,417.59,417.21,417.52,47387.0,411.1678,411.5127,411.1382,411.4437,47387.0
2024-09-16 15:55:00,417.5,417.72,417.21,417.4,196111.0,411.424,411.6408,411.1382,411.3254,196111.0
2024-09-17 09:30:00,418.3,419.0,417.93,418.49,189104.0,412.2123,412.9021,411.8477,412.3996,189104.0
2024-09-17 09:35:00,418.53,418.78,418.15,418.42,50230.0,412.439,412.6853,412.0645,412.3306,50230.0
2024-09-17 09:40:00,418.28,418.57,418.01,418.4,29548.0,412.1926,412.4784,411.9266,412.3109,29548.0
2024-09-17 09:45:00,418.67,418.81,418.03,418.18,34395.0,412.5769,412.7149,411.9463,412.0941,34395.0
2024-09-17 09:50:00,418.23,418.3,417.96,417.97,28800.0,412.1434,412.2123,411.8773,411.8871,28800.0
2024-09-17 09:55:00,418.02,418.1,417.56,417.71,20767.0,411.9364,412.0152,411.4831,411.6309,20767.0
2024-09-17 10:00:00,417.69,418.03,417.64,417.96,26013.0,411.6112,411.9463,411.5619,411.8773,26013.0
2024-09-17 10:05:00,417.95,418.89,417.88,418.77,31092.0,411.8674,412.7937,411.7984,412.6755,31092.0
2024-09-17 10:10:00,418.8,419.09,418.65,418.86,18328.0,412.7051,412.9908,412.5572,412.7642,18328.0
2024-09-17 10:15:00,418.86,419.24,418.86,419.24,10375.0,412.7642,413.1387,412.7642,413.1387,10375.0
2024-09-17 10:20:00,419.23,419.49,419.07,419.49,20181.0,413.1288,413.385,412.9711,413.385,20181.0
2024-09-17 10:25:00,419.37,419.37,419.06,419.13,17933.0,413.2668,413.2668,412.9613,413.0303,17933.0
2024-09-17 10:30:00,419.15,419.24,418.76,418.84,28926.0,413.05,413.1387,412.6656,412.7445,28926.0
2024-09-17 10:35:00,418.78,419.01,418.61,419.01,10430.0,412.6853,412.912,412.5178,412.912,10430.0
2024-09-17 10:40:00,418.96,419.17,418.87,418.89,25634.0,412.8627,413.0697,412.774,412.7937,25634.0
2024-09-17 10:45:00,418.86,419.26,418.86,419.24,12979.0,412.7642,413.1584,412.7642,413.1387,12979.0
2024-09-17 10:50:00,419.24,419.25,418.92,418.93,60334.0,413.1387,413.1485,412.8233,412.8332,60334.0
2024-09-17 10:55:00,418.91,418.94,418.02,418.25,17301.0,412.8135,412.843,411.9364,412.1631,17301.0
2024-09-17 11:00:00,418.29,419.0,418.27,418.51,16878.0,412.2025,412.9021,412.1828,412.4193,16878.0
2024-09-17 11:05:00,418.63,418.98,418.63,418.86,4895.0,412.5375,412.8824,412.5375,412.7642,4895.0
2024-09-17 11:10:00,418.83,418.84,418.72,418.84,6169.0,412.7346,412.7445,412.6262,412.7445,6169.0
2024-09-17 11:15:00,418.83,419.21,418.7,419.13,10418.0,412.7346,413.1091,412.6065,413.0303,10418.0
2024-09-17 11:20:00,419.1,419.16,418.82,419.14,15257.0,413.0007,413.0598,412.7248,413.0401,15257.0
2024-09-17 11:25:00,419.14,419.22,418.69,418.91,13967.0,413.0401,413.1189,412.5967,412.8135,13967.0
2024-09-17 11:30:00,418.81,419.07,418.81,418.93,6715.0,412.7149,412.9711,412.7149,412.8332,6715.0
2024-09-17 11:35:00,418.95,419.08,418.85,418.97,7905.0,412.8529,412.981,412.7543,412.8726,7905.0
2024-09-17 11:40:00,418.92,418.97,418.64,418.64,10284.0,412.8233,412.8726,412.5474,412.5474,10284.0
2024-09-17 11:45:00,418.66,418.7,418.4,418.43,10796.0,412.5671,412.6065,412.3109,412.3404,10796.0
2024-09-17 11:50:00,418.43,418.51,418.35,418.37,8468.0,412.3404,412.4193,412.2616,412.2813,8468.0
2024-09-17 11:55:00,418.41,418.48,418.28,418.28,6429.0,412.3207,412.3897,412.1926,412.1926,6429.0
2024-09-17 12:00:00,418.22,418.42,418.12,418.25,11874.0,412.1335,412.3306,412.035,412.1631,11874.0
2024-09-17 12:05:00,418.26,418.35,418.07,418.07,9156.0,412.1729,412.2616,411.9857,411.9857,9156.0
2024-09-17 12:10:00,418.04,418.15,418.04,418.1,12795.0,411.9561,412.0645,411.9561,412.0152,12795.0
2024-09-17 12:15:00,418.08,418.08,417.65,417.85,24345.0,411.9955,411.9955,411.5718,411.7689,24345.0
2024-09-17 12:20:00,417.88,417.94,417.36,417.65,30968.0,411.7984,411.8576,411.286,411.5718,30968.0
2024-09-17 12:25:00,417.72,417.93,417.44,417.87,155901.0,411.6408,411.8477,411.3648,411.7886,155901.0
2024-09-17 12:30:00,417.86,417.86,417.55,417.65,22187.0,411.7787,411.7787,411.4732,411.5718,22187.0
2024-09-17 12:35:00,417.65,417.71,417.42,417.49,6123.0,411.5718,411.6309,411.3451,411.4141,6123.0
2024-09-17 12:40:00,417.54,417.55,417.0,417.14,10391.0,411.4634,411.4732,410.9313,411.0692,10391.0
2024-09-17 12:45:00,417.13,417.14,416.04,416.09,21242.0,411.0594,411.0692,409.9852,410.0345,21242.0
2024-09-17 12:50:00,416.0,416.68,415.81,416.63,81444.0,409.9458,410.6159,409.7586,410.5666,81444.0
2024-09-17 12:55:00,416.63,417.13,416.32,416.52,85592.0,410.5666,411.0594,410.2611,410.4582,85592.0
2024-09-17 13:00:00,416.6,416.86,416.51,416.68,22884.0,410.5371,410.7933,410.4484,410.6159,22884.0
2024-09-17 13:05:00,416.66,416.74,416.51,416.74,11751.0,410.5962,410.675,410.4484,410.675,11751.0
2024-09-17 13:10:00,416.72,416.83,416.46,416.81,6842.0,410.6553,410.7637,410.3991,410.744,6842.0
2024-09-17 13:15:00,416.68,416.95,416.54,416.85,9673.0,410.6159,410.882,410.4779,410.7834,9673.0
2024-09-17 13:20:00,416.9,417.33,416.9,417.26,9829.0,410.8327,411.2565,410.8327,411.1875,9829.0
2024-09-17 13:25:00,417.25,417.31,417.12,417.2,7072.0,411.1776,411.2367,411.0495,411.1283,7072.0
2024-09-17 13:30:00,416.99,417.3,416.77,416.77,3517.0,410.9214,411.2269,410.7046,410.7046,3517.0
2024-09-17 13:35:00,416.8,417.11,416.8,416.91,3274.0,410.7342,411.0397,410.7342,410.8426,3274.0
2024-09-17 13:40:00,416.64,416.64,416.32,416.39,7300.0,410.5765,410.5765,410.2611,410.3301,7300.0
2024-09-17 13:45:00,416.36,416.99,416.05,416.99,14104.0,410.3006,410.9214,409.9951,410.9214,14104.0
2024-09-17 13:50:00,417.0,417.46,416.98,417.39,11136.0,410.9313,411.3846,410.9115,411.3156,11136.0
2024-09-17 13:55:00,417.37,417.37,417.15,417.2,2651.0,411.2959,411.2959,411.0791,411.1283,2651.0
2024-09-17 14:00:00,417.15,417.4,417.15,417.4,2215.0,411.0791,411.3254,411.0791,411.3254,2215.0
2024-09-17 14:05:00,417.4,417.63,417.33,417.63,9074.0,411.3254,411.5521,411.2565,411.5521,9074.0
2024-09-17 14:10:00,417.6,417.68,417.32,417.32,6368.0,411.5225,411.6014,411.2466,411.2466,6368.0
2024-09-17 14:15:00,417.3,417.5,417.19,417.27,3574.0,411.2269,411.424,411.1185,411.1973,3574.0
2024-09-17 14:20:00,417.26,417.49,417.2,417.34,5928.0,411.1875,411.4141,411.1283,411.2663,5928.0
2024-09-17 14:25:00,417.32,417.34,417.01,417.12,21974.0,411.2466,411.2663,410.9411,411.0495,21974.0
2024-09-17 14:30:00,417.06,417.22,416.85,417.14,25636.0,410.9904,411.1481,410.7834,411.0692,25636.0
2024-09-17 14:35:00,417.17,417.24,417.11,417.21,5880.0,411.0988,411.1678,411.0397,411.1382,5880.0
2024-09-17 14:40:00,417.24,417.3,417.1,417.1,8763.0,411.1678,411.2269,411.0298,411.0298,8763.0
2024-09-17 14:45:00,417.08,417.09,416.17,416.42,25803.0,411.0101,411.0199,410.1133,410.3597,25803.0
2024-09-17 14:50:00,416.4,416.68,416.2,416.62,24950.0,410.34,410.6159,410.1429,410.5568,24950.0
2024-09-17 14:55:00,416.7,416.89,416.59,416.82,8107.0,410.6356,410.8229,410.5272,410.7539,8107.0
2024-09-17 15:00:00,416.79,416.96,416.64,416.65,5000.0,410.7243,410.8918,410.5765,410.5863,5000.0
2024-09-17 15:05:00,416.55,416.65,416.45,416.65,7209.0,410.4878,410.5863,410.3893,410.5863,7209.0
2024-09-17 15:10:00,416.64,416.92,416.61,416.92,16009.0,410.5765,410.8524,410.5469,410.8524,16009.0
2024-09-17 15:15:00,416.92,416.99,416.74,416.77,9983.0,410.8524,410.9214,410.675,410.7046,9983.0
2024-09-17 15:20:00,416.71,416.75,416.27,416.4,16689.0,410.6455,410.6849,410.2119,410.34,16689.0
2024-09-17 15:25:00,416.42,416.77,416.42,416.77,10129.0,410.3597,410.7046,410.3597,410.7046,10129.0
2024-09-17 15:30:00,416.78,416.78,416.48,416.6,20459.0,410.7145,410.7145,410.4188,410.5371,20459.0
2024-09-17 15:35:00,416.56,416.66,416.37,416.63,26770.0,410.4977,410.5962,410.3104,410.5666,26770.0
2024-09-17 15:40:00,416.66,416.82,416.46,416.47,26614.0,410.5962,410.7539,410.3991,410.409,26614.0
2024-09-17 15:45:00,416.45,416.9,416.45,416.9,13733.0,410.3893,410.8327,410.3893,410.8327,13733.0
2024-09-17 15:50:00,416.9,417.13,416.68,417.1,31629.0,410.8327,411.0594,410.6159,411.0298,31629.0
2024-09-17 15:55:00,417.1,417.34,416.93,417.31,78811.0,411.0298,411.2663,410.8623,411.2367,78811.0
2024-09-18 09:30:00,417.5,417.67,416.22,416.7,93828.0,411.424,411.5915,410.1626,410.6356,93828.0
2024-09-18 09:35:00,416.59,417.16,416.59,417.12,21331.0,410.5272,411.0889,410.5272,411.0495,21331.0
2024-09-18 09:40:00,417.05,417.33,416.69,416.85,12163.0,410.9805,411.2565,410.6258,410.7834,12163.0
2024-09-18 09:45:00,416.96,417.13,416.48,416.56,15190.0,410.8918,411.0594,410.4188,410.4977,15190.0
2024-09-18 09:50:00,416.43,416.57,416.12,416.15,26456.0,410.3695,410.5075,410.0641,410.0936,26456.0
2024-09-18 09:55:00,416.17,416.2,416.02,416.2,18925.0,410.1133,410.1429,409.9655,410.1429,18925.0
2024-09-18 10:00:00,416.22,416.61,416.17,416.61,21389.0,410.1626,410.5469,410.1133,410.5469,21389.0
2024-09-18 10:05:00,416.69,416.73,416.32,416.73,19984.0,410.6258,410.6652,410.2611,410.6652,19984.0
2024-09-18 10:10:00,416.74,416.84,416.28,416.4,27112.0,410.675,410.7736,410.2217,410.34,27112.0
2024-09-18 10:15:00,416.61,416.81,416.31,416.31,16756.0,410.5469,410.744,410.2513,410.2513,16756.0
2024-09-18 10:20:00,416.41,416.49,416.3,416.49,9200.0,410.3498,410.4287,410.2414,410.4287,9200.0
2024-09-18 10:25:00,416.49,416.69,416.35,416.62,5259.0,410.4287,410.6258,410.2907,410.5568,5259.0
2024-09-18 10:30:00,416.56,416.63,415.97,415.97,9597.0,410.4977,410.5666,409.9162,409.9162,9597.0
2024-09-18 10:35:00,416.0,416.35,415.96,416.24,5589.0,409.9458,410.2907,409.9064,410.1823,5589.0
2024-09-18 10:40:00,416.21,416.5,416.21,416.36,3681.0,410.1527,410.4385,410.1527,410.3006,3681.0
2024-09-18 10:45:00,416.39,416.49,416.35,416.35,2871.0,410.3301,410.4287,410.2907,410.2907,2871.0
2024-09-18 10:50:00,416.34,416.47,416.2,416.43,3883.0,410.2809,410.409,410.1429,410.3695,3883.0
2024-09-18 10:55:00,416.49,416.49,416.3,416.42,3888.0,410.4287,410.4287,410.2414,410.3597,3888.0
2024-09-18 11:00:00,416.52,416.57,416.38,416.4,5328.0,410.4582,410.5075,410.3203,410.34,5328.0
2024-09-18 11:05:00,416.48,416.63,416.39,416.63,7421.0,410.4188,410.5666,410.3301,410.5666,7421.0
2024-09-18 11:10:00,416.6,416.6,416.41,416.56,2850.0,410.5371,410.5371,410.3498,410.4977,2850.0
2024-09-18 11:15:00,416.43,416.55,416.43,416.55,2509.0,410.3695,410.4878,410.3695,410.4878,2509.0
2024-09-18 11:20:00,416.61,416.67,416.51,416.51,3500.0,410.5469,410.6061,410.4484,410.4484,3500.0
2024-09-18 11:25:00,416.49,416.93,416.49,416.87,12708.0,410.4287,410.8623,410.4287,410.8031,12708.0
2024-09-18 11:30:00,416.87,416.87,416.58,416.75,6109.0,410.8031,410.8031,410.5174,410.6849,6109.0
2024-09-18 11:35:00,416.78,416.9,416.73,416.78,11070.0,410.7145,410.8327,410.6652,410.7145,11070.0
2024-09-18 11:40:00,416.81,416.85,416.73,416.85,17123.0,410.744,410.7834,410.6652,410.7834,17123.0
2024-09-18 11:45:00,416.83,416.85,416.55,416.64,18889.0,410.7637,410.7834,410.4878,410.5765,18889.0
2024-09-18 11:50:00,416.72,416.78,416.47,416.56,30328.0,410.6553,410.7145,410.409,410.4977,30328.0
2024-09-18 11:55:00,416.59,416.71,416.4,416.4,12956.0,410.5272,410.6455,410.34,410.34,12956.0
2024-09-18 12:00:00,416.34,416.49,416.13,416.13,9445.0,410.2809,410.4287,410.0739,410.0739,9445.0
2024-09-18 12:05:00,416.15,416.34,416.11,416.32,10011.0,410.0936,410.2809,410.0542,410.2611,10011.0
2024-09-18 12:10:00,416.34,416.58,416.34,416.58,5794.0,410.2809,410.5174,410.2809,410.5174,5794.0
2024-09-18 12:15:00,416.64,416.89,416.62,416.82,10070.0,410.5765,410.8229,410.5568,410.7539,10070.0
2024-09-18 12:20:00,416.77,416.85,416.75,416.75,3502.0,410.7046,410.7834,410.6849,410.6849,3502.0
2024-09-18 12:25:00,416.75,417.09,416.75,417.04,6102.0,410.6849,411.0199,410.6849,410.9707,6102.0
2024-09-18 12:30:00,417.01,417.17,416.97,417.09,7637.0,410.9411,411.0988,410.9017,411.0199,7637.0
2024-09-18 12:35:00,417.11,417.15,417.03,417.03,5215.0,411.0397,411.0791,410.9608,410.9608,5215.0
2024-09-18 12:40:00,417.0,417.16,417.0,417.09,3683.0,410.9313,411.0889,410.9313,411.0199,3683.0
2024-09-18 12:45:00,417.07,417.26,417.07,417.26,3192.0,411.0002,411.1875,411.0002,411.1875,3192.0
2024-09-18 12:50:00,417.29,417.43,417.23,417.43,3834.0,411.217,411.355,411.1579,411.355,3834.0
2024-09-18 12:55:00,417.39,417.49,417.33,417.41,4887.0,411.3156,411.4141,411.2565,411.3353,4887.0
2024-09-18 13:00:00,417.39,417.52,417.38,417.44,4038.0,411.3156,411.4437,411.3057,411.3648,4038.0
2024-09-18 13:05:00,417.41,417.48,417.36,417.47,3664.0,411.3353,411.4043,411.286,411.3944,3664.0
2024-09-18 13:10:00,417.48,417.64,417.48,417.58,6633.0,411.4043,411.5619,411.4043,411.5028,6633.0
2024-09-18 13:15:00,417.62,417.62,417.43,417.44,8358.0,411.5422,411.5422,411.355,411.3648,8358.0
2024-09-18 13:20:00,417.48,417.48,417.11,417.18,9327.0,411.4043,411.4043,411.0397,411.1086,9327.0
2024-09-18 13:25:00,417.28,417.64,417.27,417.63,5752.0,411.2072,411.5619,411.1973,411.5521,5752.0
2024-09-18 13:30:00,417.67,417.9,417.59,417.87,23501.0,411.5915,411.8182,411.5127,411.7886,23501.0
2024-09-18 13:35:00,417.91,418.04,417.36,417.48,20609.0,411.828,411.9561,411.286,411.4043,20609.0
2024-09-18 13:40:00,417.53,417.53,417.37,417.45,3364.0,411.4535,411.4535,411.2959,411.3747,3364.0
2024-09-18 13:45:00,417.52,417.68,417.23,417.28,7367.0,411.4437,411.6014,411.1579,411.2072,7367.0
2024-09-18 13:50:00,417.23,417.27,417.03,417.07,9558.0,411.1579,411.1973,410.9608,411.0002,9558.0
2024-09-18 13:55:00,417.1,417.28,416.95,417.23,8524.0,411.0298,411.2072,410.882,411.1579,8524.0
2024-09-18 14:00:00,417.08,421.0,416.32,419.13,327071.0,411.0101,414.873,410.2611,413.0303,327071.0
2024-09-18 14:05:00,419.1,419.55,418.03,418.48,63994.0,413.0007,413.4441,411.9463,412.3897,63994.0
2024-09-18 14:10:00,418.5,418.56,416.96,417.98,60778.0,412.4094,412.4685,410.8918,411.897,60778.0
2024-09-18 14:15:00,418.2,419.12,418.04,418.79,42278.0,412.1138,413.0204,411.9561,412.6952,42278.0
2024-09-18 14:20:00,418.74,419.2,418.4,418.66,17882.0,412.6459,413.0992,412.3109,412.5671,17882.0
2024-09-18 14:25:00,418.6,418.93,418.2,418.93,18970.0,412.508,412.8332,412.1138,412.8332,18970.0
2024-09-18 14:30:00,418.9,419.82,418.9,419.68,29647.0,412.8036,413.7102,412.8036,413.5722,29647.0
2024-09-18 14:35:00,419.7,419.7,418.03,418.84,41772.0,413.592,413.592,411.9463,412.7445,41772.0
2024-09-18 14:40:00,418.85,418.9,416.98,417.22,157683.0,412.7543,412.8036,410.9115,411.1481,157683.0
2024-09-18 14:45:00,417.08,418.5,417.06,418.28,27650.0,411.0101,412.4094,410.9904,412.1926,27650.0
2024-09-18 14:50:00,418.21,419.13,418.07,418.83,27994.0,412.1236,413.0303,411.9857,412.7346,27994.0
2024-09-18 14:55:00,418.7,419.12,417.48,417.53,25682.0,412.6065,413.0204,411.4043,411.4535,25682.0
2024-09-18 15:00:00,417.45,417.47,416.48,417.15,68840.0,411.3747,411.3944,410.4188,411.0791,68840.0
2024-09-18 15:05:00,417.0,417.04,416.36,416.82,47453.0,410.9313,410.9707,410.3006,410.7539,47453.0
2024-09-18 15:10:00,416.76,418.5,416.54,418.42,65311.0,410.6947,412.4094,410.4779,412.3306,65311.0
2024-09-18 15:15:00,418.25,418.38,417.81,418.12,24510.0,412.1631,412.2912,411.7295,412.035,24510.0
2024-09-18 15:20:00,418.1,418.13,416.37,417.61,49115.0,412.0152,412.0448,410.3104,411.5324,49115.0
2024-09-18 15:25:00,417.67,418.88,417.65,418.08,89241.0,411.5915,412.7839,411.5718,411.9955,89241.0
2024-09-18 15:30:00,418.09,418.4,416.85,417.1,49112.0,412.0054,412.3109,410.7834,411.0298,49112.0
2024-09-18 15:35:00,416.98,417.6,416.73,417.25,29108.0,410.9115,411.5225,410.6652,411.1776,29108.0
2024-09-18 15:40:00,417.3,417.37,416.16,416.16,23953.0,411.2269,411.2959,410.1035,410.1035,23953.0
2024-09-18 15:45:00,416.04,416.45,415.55,415.96,92343.0,409.9852,410.3893,409.5024,409.9064,92343.0
2024-09-18 15:50:00,415.83,416.72,415.76,416.47,68363.0,409.7783,410.6553,409.7093,410.409,68363.0
2024-09-18 15:55:00,416.48,416.77,416.0,416.17,91032.0,410.4188,410.7046,409.9458,410.1133,91032.0
2024-09-19 09:30:00,422.0,422.15,421.34,421.94,327312.0,415.8585,416.0063,415.2081,415.7994,327312.0
2024-09-19 09:35:00,421.99,422.04,421.12,421.25,329190.0,415.8486,415.8979,414.9913,415.1194,329190.0
2024-09-19 09:40:00,421.24,421.27,420.5,420.6,113773.0,415.1095,415.1391,414.3803,414.4789,113773.0
2024-09-19 09:45:00,420.58,420.68,420.04,420.5,80808.0,414.4592,414.5577,413.927,414.3803,80808.0
2024-09-19 09:50:00,420.58,420.58,419.69,419.95,55832.0,414.4592,414.4592,413.5821,413.8383,55832.0
2024-09-19 09:55:00,420.03,421.11,420.03,421.08,196404.0,413.9172,414.9814,413.9172,414.9519,196404.0
2024-09-19 10:00:00,421.07,421.41,420.79,421.16,30756.0,414.942,415.2771,414.6661,415.0307,30756.0
2024-09-19 10:05:00,421.01,421.17,420.53,420.61,23718.0,414.8829,415.0406,414.4099,414.4887,23718.0
2024-09-19 10:10:00,420.46,420.98,420.46,420.67,17669.0,414.3409,414.8533,414.3409,414.5478,17669.0
2024-09-19 10:15:00,420.74,420.78,420.39,420.58,20945.0,414.6168,414.6562,414.2719,414.4592,20945.0
2024-09-19 10:20:00,420.6,420.69,420.06,420.16,26300.0,414.4789,414.5676,413.9467,414.0453,26300.0
2024-09-19 10:25:00,420.21,421.02,420.06,420.97,46210.0,414.0945,414.8927,413.9467,414.8435,46210.0
2024-09-19 10:30:00,420.96,421.61,420.95,421.47,40520.0,414.8336,415.4742,414.8238,415.3362,40520.0
2024-09-19 10:35:00,421.52,421.67,421.24,421.44,9340.0,415.3855,415.5333,415.1095,415.3066,9340.0
2024-09-19 10:40:00,421.47,421.5,420.63,420.8,15714.0,415.3362,415.3658,414.5084,414.6759,15714.0
2024-09-19 10:45:00,420.76,420.79,419.9,420.17,45744.0,414.6365,414.6661,413.789,414.0551,45744.0
2024-09-19 10:50:00,420.14,420.44,419.77,419.99,26427.0,414.0256,414.3212,413.6609,413.8777,26427.0
2024-09-19 10:55:00,419.79,420.25,419.78,420.12,25964.0,413.6806,414.134,413.6708,414.0058,25964.0
2024-09-19 11:00:00,420.14,420.34,419.82,420.31,13295.0,414.0256,414.2226,413.7102,414.1931,13295.0
2024-09-19 11:05:00,420.13,420.18,419.38,419.7,38925.0,414.0157,414.065,413.2766,413.592,38925.0
2024-09-19 11:10:00,419.84,420.22,419.68,419.91,28818.0,413.7299,414.1044,413.5722,413.7989,28818.0
2024-09-19 11:15:00,419.87,420.35,419.87,420.26,14092.0,413.7595,414.2325,413.7595,414.1438,14092.0
2024-09-19 11:20:00,420.3,420.72,420.29,420.68,16108.0,414.1832,414.5971,414.1734,414.5577,16108.0
2024-09-19 11:25:00,420.75,420.75,420.42,420.46,21303.0,414.6267,414.6267,414.3015,414.3409,21303.0
2024-09-19 11:30:00,420.46,420.48,420.19,420.31,14726.0,414.3409,414.3606,414.0748,414.1931,14726.0
2024-09-19 11:35:00,420.32,420.49,420.2,420.2,5979.0,414.2029,414.3705,414.0847,414.0847,5979.0
2024-09-19 11:40:00,420.34,420.42,420.29,420.35,5576.0,414.2226,414.3015,414.1734,414.2325,5576.0
2024-09-19 11:45:00,420.43,420.48,420.31,420.44,10967.0,414.3113,414.3606,414.1931,414.3212,10967.0
2024-09-19 11:50:00,420.53,420.53,419.94,420.22,9700.0,414.4099,414.4099,413.8285,414.1044,9700.0
2024-09-19 11:55:00,420.15,420.37,420.15,420.29,16662.0,414.0354,414.2522,414.0354,414.1734,16662.0
2024-09-19 12:00:00,420.31,420.93,420.31,420.93,25656.0,414.1931,414.8041,414.1931,414.8041,25656.0
2024-09-19 12:05:00,420.95,421.02,420.82,420.97,22344.0,414.8238,414.8927,414.6957,414.8435,22344.0
2024-09-19 12:10:00,420.93,420.93,420.64,420.77,3906.0,414.8041,414.8041,414.5183,414.6464,3906.0
2024-09-19 12:15:00,420.86,421.51,420.81,421.41,7716.0,414.7351,415.3756,414.6858,415.2771,7716.0
2024-09-19 12:20:00,421.35,421.58,421.17,421.29,18520.0,415.2179,415.4446,415.0406,415.1588,18520.0
2024-09-19 12:25:00,421.29,421.6,421.28,421.5,11674.0,415.1588,415.4643,415.149,415.3658,11674.0
2024-09-19 12:30:00,421.64,421.9,421.64,421.75,13888.0,415.5037,415.7599,415.5037,415.6121,13888.0
2024-09-19 12:35:00,421.72,421.87,421.64,421.81,17713.0,415.5826,415.7304,415.5037,415.6713,17713.0
2024-09-19 12:40:00,421.79,421.85,421.71,421.79,11689.0,415.6515,415.7107,415.5727,415.6515,11689.0
2024-09-19 12:45:00,421.77,421.95,421.59,421.59,17014.0,415.6318,415.8092,415.4545,415.4545,17014.0
2024-09-19 12:50:00,421.64,421.75,421.57,421.75,5330.0,415.5037,415.6121,415.4347,415.6121,5330.0
2024-09-19 12:55:00,421.66,421.66,421.03,421.32,117960.0,415.5234,415.5234,414.9026,415.1884,117960.0
2024-09-19 13:00:00,421.33,421.59,421.27,421.58,8425.0,415.1982,415.4545,415.1391,415.4446,8425.0
2024-09-19 13:05:00,421.57,421.82,421.55,421.82,8839.0,415.4347,415.6811,415.415,415.6811,8839.0
2024-09-19 13:10:00,421.73,421.78,421.53,421.69,6860.0,415.5924,415.6417,415.3953,415.553,6860.0
2024-09-19 13:15:00,421.66,421.85,421.61,421.69,20545.0,415.5234,415.7107,415.4742,415.553,20545.0
2024-09-19 13:20:00,421.74,421.8,421.51,421.65,14141.0,415.6023,415.6614,415.3756,415.5136,14141.0
2024-09-19 13:25:00,421.68,421.94,421.68,421.87,23400.0,415.5431,415.7994,415.5431,415.7304,23400.0
2024-09-19 13:30:00,421.92,422.2,421.89,422.02,141656.0,415.7797,416.0556,415.7501,415.8782,141656.0
2024-09-19 13:35:00,422.05,422.24,421.97,422.22,74140.0,415.9078,416.095,415.8289,416.0753,74140.0
2024-09-19 13:40:00,422.23,422.52,422.16,422.49,16845.0,416.0851,416.3709,416.0162,416.3414,16845.0
2024-09-19 13:45:00,422.52,422.78,422.47,422.52,27358.0,416.3709,416.6271,416.3216,416.3709,27358.0
2024-09-19 13:50:00,422.5,422.73,422.46,422.7,22735.0,416.3512,416.5779,416.3118,416.5483,22735.0
2024-09-19 13:55:00,422.71,422.72,422.4,422.42,16834.0,416.5582,416.568,416.2527,416.2724,16834.0
2024-09-19 14:00:00,422.41,422.64,422.38,422.61,19105.0,416.2625,416.4892,416.233,416.4596,19105.0
2024-09-19 14:05:00,422.59,422.59,422.15,422.19,23229.0,416.4399,416.4399,416.0063,416.0457,23229.0
2024-09-19 14:10:00,422.15,422.15,421.88,422.02,10279.0,416.0063,416.0063,415.7402,415.8782,10279.0
2024-09-19 14:15:00,421.98,421.98,421.14,421.46,25925.0,415.8388,415.8388,415.011,415.3263,25925.0
2024-09-19 14:20:00,421.48,421.7,421.32,421.57,10497.0,415.3461,415.5629,415.1884,415.4347,10497.0
2024-09-19 14:25:00,421.57,421.98,421.46,421.96,10092.0,415.4347,415.8388,415.3263,415.8191,10092.0
2024-09-19 14:30:00,422.0,422.02,421.63,421.84,8313.0,415.8585,415.8782,415.4939,415.7008,8313.0
2024-09-19 14:35:00,421.76,422.21,421.76,422.19,8252.0,415.622,416.0654,415.622,416.0457,8252.0
2024-09-19 14:40:00,422.13,422.23,422.1,422.13,5675.0,415.9866,416.0851,415.957,415.9866,5675.0
2024-09-19 14:45:00,422.13,422.13,421.72,421.72,20852.0,415.9866,415.9866,415.5826,415.5826,20852.0
2024-09-19 14:50:00,421.73,421.81,421.4,421.77,27271.0,415.5924,415.6713,415.2672,415.6318,27271.0
2024-09-19 14:55:00,421.77,422.06,421.62,422.02,65065.0,415.6318,415.9176,415.484,415.8782,65065.0
2024-09-19 15:00:00,422.02,422.25,421.87,422.19,93559.0,415.8782,416.1048,415.7304,416.0457,93559.0
2024-09-19 15:05:00,422.18,422.19,421.79,421.92,47752.0,416.0359,416.0457,415.6515,415.7797,47752.0
2024-09-19 15:10:00,421.94,422.12,421.93,421.94,31038.0,415.7994,415.9767,415.7895,415.7994,31038.0
2024-09-19 15:15:00,421.9,421.99,421.68,421.79,47706.0,415.7599,415.8486,415.5431,415.6515,47706.0
2024-09-19 15:20:00,421.78,422.03,421.44,422.0,50786.0,415.6417,415.888,415.3066,415.8585,50786.0
2024-09-19 15:25:00,421.98,421.98,421.34,421.44,40002.0,415.8388,415.8388,415.2081,415.3066,40002.0
2024-09-19 15:30:00,421.39,421.39,421.08,421.22,33882.0,415.2574,415.2574,414.9519,415.0898,33882.0
2024-09-19 15:35:00,421.23,421.49,421.23,421.42,45221.0,415.0997,415.3559,415.0997,415.2869,45221.0
2024-09-19 15:40:00,421.41,421.68,421.27,421.38,42149.0,415.2771,415.5431,415.1391,415.2475,42149.0
2024-09-19 15:45:00,421.32,421.8,421.32,421.67,33202.0,415.1884,415.6614,415.1884,415.5333,33202.0
2024-09-19 15:50:00,421.66,421.68,420.94,421.32,105986.0,415.5234,415.5431,414.8139,415.1884,105986.0
2024-09-19 15:55:00,421.35,421.63,421.09,421.41,137007.0,415.2179,415.4939,414.9617,415.2771,137007.0
2024-09-20 09:30:00,419.38,419.82,418.9,419.38,262515.0,414.5027,414.9376,414.0283,414.5027,262515.0
2024-09-20 09:35:00,419.38,419.77,419.1,419.77,32624.0,414.5027,414.8882,414.226,414.8882,32624.0
2024-09-20 09:40:00,419.74,419.97,419.38,419.5,15567.0,414.8586,415.0859,414.5027,414.6213,15567.0
2024-09-20 09:45:00,419.48,419.48,419.15,419.26,8725.0,414.6016,414.6016,414.2754,414.3841,8725.0
2024-09-20 09:50:00,419.27,419.6,419.15,419.18,15147.0,414.394,414.7202,414.2754,414.3051,15147.0
2024-09-20 09:55:00,419.25,419.47,419.05,419.08,7237.0,414.3742,414.5917,414.1766,414.2062,7237.0
2024-09-20 10:00:00,419.14,419.28,418.78,418.78,10031.0,414.2655,414.4039,413.9097,413.9097,10031.0
2024-09-20 10:05:00,418.94,419.13,418.9,419.01,22989.0,414.0679,414.2556,414.0283,414.137,22989.0
2024-09-20 10:10:00,419.15,419.17,418.5,418.55,21000.0,414.2754,414.2952,413.633,413.6824,21000.0
2024-09-20 10:15:00,418.53,419.59,418.53,419.58,18936.0,413.6626,414.7103,413.6626,414.7004,18936.0
2024-09-20 10:20:00,419.61,419.85,419.54,419.54,14687.0,414.7301,414.9673,414.6609,414.6609,14687.0
2024-09-20 10:25:00,419.61,419.7,419.29,419.35,7167.0,414.7301,414.819,414.4138,414.4731,7167.0
2024-09-20 10:30:00,419.36,419.82,419.3,419.67,15819.0,414.483,414.9376,414.4237,414.7894,15819.0
2024-09-20 10:35:00,419.66,419.75,419.37,419.64,13138.0,414.7795,414.8684,414.4929,414.7597,13138.0
2024-09-20 10:40:00,419.62,419.74,419.51,419.73,5171.0,414.7399,414.8586,414.6312,414.8487,5171.0
2024-09-20 10:45:00,419.74,419.81,419.54,419.65,6726.0,414.8586,414.9277,414.6609,414.7696,6726.0
2024-09-20 10:50:00,419.59,419.86,419.43,419.51,10362.0,414.7103,414.9772,414.5522,414.6312,10362.0
2024-09-20 10:55:00,419.43,419.6,419.28,419.37,7214.0,414.5522,414.7202,414.4039,414.4929,7214.0
2024-09-20 11:00:00,419.33,419.39,419.15,419.3,16256.0,414.4533,414.5126,414.2754,414.4237,16256.0
2024-09-20 11:05:00,419.32,419.51,419.29,419.44,19071.0,414.4434,414.6312,414.4138,414.562,19071.0
2024-09-20 11:10:00,419.44,419.44,419.08,419.08,9477.0,414.562,414.562,414.2062,414.2062,9477.0
2024-09-20 11:15:00,419.12,419.23,418.73,419.12,11943.0,414.2458,414.3545,413.8603,414.2458,11943.0
2024-09-20 11:20:00,419.13,419.15,418.95,419.05,25046.0,414.2556,414.2754,414.0777,414.1766,25046.0
2024-09-20 11:25:00,419.11,419.21,418.99,419.21,4771.0,414.2359,414.3347,414.1173,414.3347,4771.0
2024-09-20 11:30:00,419.09,419.25,418.86,419.18,5315.0,414.2161,414.3742,413.9888,414.3051,5315.0
2024-09-20 11:35:00,419.21,419.31,419.01,419.19,7243.0,414.3347,414.4336,414.137,414.3149,7243.0
2024-09-20 11:40:00,419.15,419.76,419.08,419.75,11248.0,414.2754,414.8783,414.2062,414.8684,11248.0
2024-09-20 11:45:00,419.72,419.74,419.41,419.52,9104.0,414.8388,414.8586,414.5324,414.6411,9104.0
2024-09-20 11:50:00,419.5,419.51,419.19,419.29,14533.0,414.6213,414.6312,414.3149,414.4138,14533.0
2024-09-20 11:55:00,419.33,419.64,419.33,419.39,13452.0,414.4533,414.7597,414.4533,414.5126,13452.0
2024-09-20 12:00:00,419.37,419.53,419.21,419.47,5996.0,414.4929,414.651,414.3347,414.5917,5996.0
2024-09-20 12:05:00,419.46,419.72,419.33,419.68,5784.0,414.5818,414.8388,414.4533,414.7992,5784.0
2024-09-20 12:10:00,419.61,419.66,419.46,419.64,5314.0,414.7301,414.7795,414.5818,414.7597,5314.0
2024-09-20 12:15:00,419.67,419.79,419.58,419.71,8288.0,414.7894,414.908,414.7004,414.8289,8288.0
2024-09-20 12:20:00,419.74,420.22,419.63,420.16,10551.0,414.8586,415.333,414.7498,415.2737,10551.0
2024-09-20 12:25:00,420.21,420.45,420.15,420.43,28986.0,415.3231,415.5603,415.2638,415.5405,28986.0
2024-09-20 12:30:00,420.4,420.47,420.29,420.38,13224.0,415.5109,415.5801,415.4022,415.4911,13224.0
2024-09-20 12:35:00,420.39,420.66,420.38,420.6,9938.0,415.501,415.7679,415.4911,415.7085,9938.0
2024-09-20 12:40:00,420.58,420.78,420.55,420.78,12686.0,415.6888,415.8865,415.6591,415.8865,12686.0
2024-09-20 12:45:00,420.84,420.84,420.71,420.82,11341.0,415.9458,415.9458,415.8173,415.926,11341.0
2024-09-20 12:50:00,420.83,420.92,420.76,420.85,28221.0,415.9359,416.0248,415.8667,415.9556,28221.0
2024-09-20 12:55:00,420.82,420.9,420.67,420.69,17719.0,415.926,416.0051,415.7777,415.7975,17719.0
2024-09-20 13:00:00,420.72,420.84,420.61,420.75,6719.0,415.8272,415.9458,415.7184,415.8568,6719.0
2024-09-20 13:05:00,420.79,420.89,420.74,420.75,5732.0,415.8963,415.9952,415.8469,415.8568,5732.0
2024-09-20 13:10:00,420.79,420.92,420.79,420.89,2174.0,415.8963,416.0248,415.8963,415.9952,2174.0
2024-09-20 13:15:00,420.9,421.04,420.86,421.03,7841.0,416.0051,416.1434,415.9655,416.1335,7841.0
2024-09-20 13:20:00,421.05,421.05,420.9,420.95,4747.0,416.1533,416.1533,416.0051,416.0545,4747.0
2024-09-20 13:25:00,420.93,421.02,420.53,420.8,116087.0,416.0347,416.1237,415.6394,415.9062,116087.0
2024-09-20 13:30:00,420.84,421.01,420.84,420.94,5851.0,415.9458,416.1138,415.9458,416.0446,5851.0
2024-09-20 13:35:00,420.96,421.08,420.94,420.98,4893.0,416.0644,416.183,416.0446,416.0841,4893.0
2024-09-20 13:40:00,421.05,421.3,421.04,421.22,6225.0,416.1533,416.4004,416.1434,416.3213,6225.0
2024-09-20 13:45:00,421.09,421.16,421.04,421.04,4085.0,416.1929,416.262,416.1434,416.1434,4085.0
2024-09-20 13:50:00,421.06,421.06,420.78,420.89,14687.0,416.1632,416.1632,415.8865,415.9952,14687.0
2024-09-20 13:55:00,420.8,420.85,420.72,420.77,8686.0,415.9062,415.9556,415.8272,415.8766,8686.0
2024-09-20 14:00:00,420.81,420.83,420.06,420.2,139751.0,415.9161,415.9359,415.1748,415.3132,139751.0
2024-09-20 14:05:00,420.15,420.19,419.71,419.83,77406.0,415.2638,415.3033,414.8289,414.9475,77406.0
2024-09-20 14:10:00,419.77,420.04,419.53,419.92,79659.0,414.8882,415.1551,414.651,415.0365,79659.0
2024-09-20 14:15:00,419.96,420.09,419.93,419.99,14451.0,415.076,415.2045,415.0463,415.1056,14451.0
2024-09-20 14:20:00,419.87,419.94,419.66,419.74,15975.0,414.987,415.0562,414.7795,414.8586,15975.0
2024-09-20 14:25:00,419.74,419.74,419.48,419.48,15301.0,414.8586,414.8586,414.6016,414.6016,15301.0
2024-09-20 14:30:00,419.47,419.53,419.32,419.38,17842.0,414.5917,414.651,414.4434,414.5027,17842.0
2024-09-20 14:35:00,419.34,419.44,419.15,419.27,11616.0,414.4632,414.562,414.2754,414.394,11616.0
2024-09-20 14:40:00,419.22,419.45,419.12,419.4,11206.0,414.3446,414.5719,414.2458,414.5225,11206.0
2024-09-20 14:45:00,419.37,419.62,419.32,419.44,6866.0,414.4929,414.7399,414.4434,414.562,6866.0
2024-09-20 14:50:00,419.45,419.95,419.42,419.91,27117.0,414.5719,415.0661,414.5423,415.0266,27117.0
2024-09-20 14:55:00,419.88,420.2,419.81,419.91,31477.0,414.9969,415.3132,414.9277,415.0266,31477.0
2024-09-20 15:00:00,419.91,420.08,419.84,420.03,27129.0,415.0266,415.1946,414.9574,415.1452,27129.0
2024-09-20 15:05:00,420.01,420.02,419.74,419.84,25395.0,415.1254,415.1353,414.8586,414.9574,25395.0
2024-09-20 15:10:00,419.84,419.87,419.5,419.76,29942.0,414.9574,414.987,414.6213,414.8783,29942.0
2024-09-20 15:15:00,419.75,420.23,419.72,420.19,29347.0,414.8684,415.3429,414.8388,415.3033,29347.0
2024-09-20 15:20:00,420.16,420.65,420.1,420.32,43956.0,415.2737,415.758,415.2144,415.4318,43956.0
2024-09-20 15:25:00,420.34,420.47,420.28,420.33,37855.0,415.4516,415.5801,415.3923,415.4417,37855.0
2024-09-20 15:30:00,420.35,420.39,420.18,420.37,38678.0,415.4615,415.501,415.2934,415.4812,38678.0
2024-09-20 15:35:00,420.35,421.17,420.24,420.85,69968.0,415.4615,416.2719,415.3527,415.9556,69968.0
2024-09-20 15:40:00,420.85,421.21,420.72,421.2,63902.0,415.9556,416.3115,415.8272,416.3016,63902.0
2024-09-20 15:45:00,421.18,421.19,420.67,420.79,50727.0,416.2818,416.2917,415.7777,415.8963,50727.0
2024-09-20 15:50:00,420.83,420.98,420.62,420.75,55937.0,415.9359,416.0841,415.7283,415.8568,55937.0
2024-09-20 15:55:00,420.83,420.83,420.25,420.52,161435.0,415.9359,415.9359,415.3626,415.6295,161435.0
2024-09-23 09:30:00,421.12,421.7,420.32,421.11,314544.0,416.2225,416.7958,415.4318,416.2126,314544.0
2024-09-23 09:35:00,420.99,421.22,420.31,420.56,44575.0,416.094,416.3213,415.4219,415.669,44575.0
2024-09-23 09:40:00,420.55,421.07,420.47,420.83,19032.0,415.6591,416.1731,415.5801,415.9359,19032.0
2024-09-23 09:45:00,420.74,421.04,420.3,420.38,83603.0,415.8469,416.1434,415.412,415.4911,83603.0
2024-09-23 09:50:00,420.44,420.7,420.32,420.34,20050.0,415.5504,415.8074,415.4318,415.4516,20050.0
2024-09-23 09:55:00,420.35,420.56,420.1,420.14,7937.0,415.4615,415.669,415.2144,415.2539,7937.0
2024-09-23 10:00:00,420.14,420.7,420.0,420.68,18027.0,415.2539,415.8074,415.1155,415.7876,18027.0
2024-09-23 10:05:00,420.68,420.86,420.53,420.67,9669.0,415.7876,415.9655,415.6394,415.7777,9669.0
2024-09-23 10:10:00,420.73,421.03,420.54,420.71,11061.0,415.837,416.1335,415.6492,415.8173,11061.0
2024-09-23 10:15:00,420.69,421.25,420.69,421.12,17217.0,415.7975,416.351,415.7975,416.2225,17217.0
2024-09-23 10:20:00,421.15,421.4,421.14,421.16,15191.0,416.2522,416.4992,416.2423,416.262,15191.0
2024-09-23 10:25:00,421.21,421.23,421.01,421.06,15691.0,416.3115,416.3312,416.1138,416.1632,15691.0
2024-09-23 10:30:00,421.08,421.2,420.93,421.04,18422.0,416.183,416.3016,416.0347,416.1434,18422.0
2024-09-23 10:35:00,421.0,421.1,420.58,420.66,21371.0,416.1039,416.2027,415.6888,415.7679,21371.0
2024-09-23 10:40:00,420.69,421.3,420.69,421.28,12637.0,415.7975,416.4004,415.7975,416.3806,12637.0
2024-09-23 10:45:00,421.13,421.32,421.04,421.05,9978.0,416.2324,416.4202,416.1434,416.1533,9978.0
2024-09-23 10:50:00,421.01,421.19,420.97,421.02,6116.0,416.1138,416.2917,416.0742,416.1237,6116.0
2024-09-23 10:55:00,420.84,421.27,420.84,421.19,7467.0,415.9458,416.3708,415.9458,416.2917,7467.0
2024-09-23 11:00:00,421.1,421.1,420.7,420.85,8642.0,416.2027,416.2027,415.8074,415.9556,8642.0
2024-09-23 11:05:00,420.75,420.75,420.4,420.58,13932.0,415.8568,415.8568,415.5109,415.6888,13932.0
2024-09-23 11:10:00,420.68,420.74,420.61,420.74,2583.0,415.7876,415.8469,415.7184,415.8469,2583.0
2024-09-23 11:15:00,420.7,420.79,420.54,420.6,10558.0,415.8074,415.8963,415.6492,415.7085,10558.0
2024-09-23 11:20:00,420.7,421.12,420.7,421.11,10763.0,415.8074,416.2225,415.8074,416.2126,10763.0
2024-09-23 11:25:00,421.06,421.15,420.87,421.1,4556.0,416.1632,416.2522,415.9754,416.2027,4556.0
2024-09-23 11:30:00,421.14,421.18,421.04,421.07,24037.0,416.2423,416.2818,416.1434,416.1731,24037.0
2024-09-23 11:35:00,421.09,421.16,420.96,421.04,17720.0,416.1929,416.262,416.0644,416.1434,17720.0
2024-09-23 11:40:00,421.08,421.12,420.88,420.89,9463.0,416.183,416.2225,415.9853,415.9952,9463.0
2024-09-23 11:45:00,420.93,421.11,420.93,421.11,8315.0,416.0347,416.2126,416.0347,416.2126,8315.0
2024-09-23 11:50:00,420.99,421.11,420.95,420.99,5353.0,416.094,416.2126,416.0545,416.094,5353.0
2024-09-23 11:55:00,420.97,421.04,420.63,420.69,4919.0,416.0742,416.1434,415.7382,415.7975,4919.0
2024-09-23 12:00:00,420.54,420.7,420.52,420.66,9295.0,415.6492,415.8074,415.6295,415.7679,9295.0
2024-09-23 12:05:00,420.61,420.98,420.6,420.88,5955.0,415.7184,416.0841,415.7085,415.9853,5955.0
2024-09-23 12:10:00,420.82,420.83,420.33,420.48,6506.0,415.926,415.9359,415.4417,415.5899,6506.0
2024-09-23 12:15:00,420.43,420.61,420.22,420.49,8163.0,415.5405,415.7184,415.333,415.5998,8163.0
2024-09-23 12:20:00,420.41,420.71,420.39,420.64,1685.0,415.5208,415.8173,415.501,415.7481,1685.0
2024-09-23 12:25:00,420.63,420.75,420.56,420.66,3416.0,415.7382,415.8568,415.669,415.7679,3416.0
2024-09-23 12:30:00,420.67,420.67,420.44,420.6,3246.0,415.7777,415.7777,415.5504,415.7085,3246.0
2024-09-23 12:35:00,420.63,420.68,420.36,420.52,2727.0,415.7382,415.7876,415.4713,415.6295,2727.0
2024-09-23 12:40:00,420.43,420.43,420.28,420.37,5489.0,415.5405,415.5405,415.3923,415.4812,5489.0
2024-09-23 12:45:00,420.32,420.5,420.19,420.49,18013.0,415.4318,415.6097,415.3033,415.5998,18013.0
2024-09-23 12:50:00,420.57,420.7,420.47,420.69,16919.0,415.6789,415.8074,415.5801,415.7975,16919.0
2024-09-23 12:55:00,420.57,420.69,420.54,420.66,48299.0,415.6789,415.7975,415.6492,415.7679,48299.0
2024-09-23 13:00:00,420.57,420.57,420.29,420.46,52963.0,415.6789,415.6789,415.4022,415.5702,52963.0
2024-09-23 13:05:00,420.44,420.62,420.34,420.62,22138.0,415.5504,415.7283,415.4516,415.7283,22138.0
2024-09-23 13:10:00,420.53,420.8,420.53,420.73,17942.0,415.6394,415.9062,415.6394,415.837,17942.0
2024-09-23 13:15:00,420.7,420.73,420.6,420.73,23968.0,415.8074,415.837,415.7085,415.837,23968.0
2024-09-23 13:20:00,420.72,420.83,420.6,420.6,5012.0,415.8272,415.9359,415.7085,415.7085,5012.0
2024-09-23 13:25:00,420.63,420.87,420.62,420.86,20495.0,415.7382,415.9754,415.7283,415.9655,20495.0
2024-09-23 13:30:00,420.9,421.15,420.89,421.12,8352.0,416.0051,416.2522,415.9952,416.2225,8352.0
2024-09-23 13:35:00,421.15,421.17,420.79,420.98,38852.0,416.2522,416.2719,415.8963,416.0841,38852.0
2024-09-23 13:40:00,421.0,421.08,420.92,420.96,76250.0,416.1039,416.183,416.0248,416.0644,76250.0
2024-09-23 13:45:00,420.97,421.16,420.96,421.06,19102.0,416.0742,416.262,416.0644,416.1632,19102.0
2024-09-23 13:50:00,421.05,421.17,421.05,421.07,23865.0,416.1533,416.2719,416.1533,416.1731,23865.0
2024-09-23 13:55:00,421.05,421.09,421.04,421.09,13510.0,416.1533,416.1929,416.1434,416.1929,13510.0
2024-09-23 14:00:00,421.1,421.15,420.97,421.01,22705.0,416.2027,416.2522,416.0742,416.1138,22705.0
2024-09-23 14:05:00,420.96,421.21,420.88,421.21,11224.0,416.0644,416.3115,415.9853,416.3115,11224.0
2024-09-23 14:10:00,421.19,421.25,420.98,421.02,70383.0,416.2917,416.351,416.0841,416.1237,70383.0
2024-09-23 14:15:00,421.04,421.13,421.03,421.12,27198.0,416.1434,416.2324,416.1335,416.2225,27198.0
2024-09-23 14:20:00,421.13,421.29,421.13,421.27,8488.0,416.2324,416.3905,416.2324,416.3708,8488.0
2024-09-23 14:25:00,421.27,421.28,421.02,421.26,14368.0,416.3708,416.3806,416.1237,416.3609,14368.0
2024-09-23 14:30:00,421.23,421.35,421.21,421.3,16762.0,416.3312,416.4498,416.3115,416.4004,16762.0
2024-09-23 14:35:00,421.27,421.33,421.15,421.21,17884.0,416.3708,416.4301,416.2522,416.3115,17884.0
2024-09-23 14:40:00,421.21,421.22,421.1,421.14,9269.0,416.3115,416.3213,416.2027,416.2423,9269.0
2024-09-23 14:45:00,421.14,421.14,421.0,421.08,7545.0,416.2423,416.2423,416.1039,416.183,7545.0
2024-09-23 14:50:00,421.1,421.1,420.99,421.0,1897.0,416.2027,416.2027,416.094,416.1039,1897.0
2024-09-23 14:55:00,421.01,421.19,421.01,421.11,4514.0,416.1138,416.2917,416.1138,416.2126,4514.0
2024-09-23 15:00:00,421.1,421.1,420.97,421.04,9569.0,416.2027,416.2027,416.0742,416.1434,9569.0
2024-09-23 15:05:00,420.97,421.04,420.86,420.86,7980.0,416.0742,416.1434,415.9655,415.9655,7980.0
2024-09-23 15:10:00,420.84,420.98,420.84,420.87,15734.0,415.9458,416.0841,415.9458,415.9754,15734.0
2024-09-23 15:15:00,420.85,421.09,420.85,421.08,9119.0,415.9556,416.1929,415.9556,416.183,9119.0
2024-09-23 15:20:00,421.09,421.09,420.95,421.0,11090.0,416.1929,416.1929,416.0545,416.1039,11090.0
2024-09-23 15:25:00,421.0,421.09,420.96,421.09,6719.0,416.1039,416.1929,416.0644,416.1929,6719.0
2024-09-23 15:30:00,421.02,421.22,420.98,421.18,26257.0,416.1237,416.3213,416.0841,416.2818,26257.0
2024-09-23 15:35:00,421.19,421.33,421.13,421.14,12698.0,416.2917,416.4301,416.2324,416.2423,12698.0
2024-09-23 15:40:00,421.1,421.15,420.83,420.93,6650.0,416.2027,416.2522,415.9359,416.0347,6650.0
2024-09-23 15:45:00,420.94,421.22,420.88,421.22,9699.0,416.0446,416.3213,415.9853,416.3213,9699.0
2024-09-23 15:50:00,421.28,421.28,421.12,421.19,16378.0,416.3806,416.3806,416.2225,416.2917,16378.0
2024-09-23 15:55:00,421.16,421.33,421.05,421.11,199014.0,416.262,416.4301,416.1533,416.2126,199014.0
2024-09-24 09:30:00,421.67,422.1,421.03,421.93,316657.0,416.7661,417.1911,416.1335,417.0231,316657.0
2024-09-24 09:35:00,421.86,421.94,421.31,421.37,69838.0,416.9539,417.033,416.4103,416.4696,69838.0
2024-09-24 09:40:00,421.3,421.72,421.3,421.69,19950.0,416.4004,416.8155,416.4004,416.7859,19950.0
2024-09-24 09:45:00,421.74,421.96,421.52,421.85,33367.0,416.8353,417.0527,416.6178,416.944,33367.0
2024-09-24 09:50:00,421.83,421.83,421.31,421.52,23659.0,416.9242,416.9242,416.4103,416.6178,23659.0
2024-09-24 09:55:00,421.52,421.54,421.26,421.45,31067.0,416.6178,416.6376,416.3609,416.5487,31067.0
2024-09-24 10:00:00,421.39,421.4,420.65,421.13,275106.0,416.4894,416.4992,415.758,416.2324,275106.0
2024-09-24 10:05:00,421.14,421.62,420.93,421.61,42110.0,416.2423,416.7167,416.0347,416.7068,42110.0
2024-09-24 10:10:00,421.63,421.72,421.01,421.13,13479.0,416.7266,416.8155,416.1138,416.2324,13479.0
2024-09-24 10:15:00,421.1,421.37,421.05,421.37,12854.0,416.2027,416.4696,416.1533,416.4696,12854.0
2024-09-24 10:20:00,421.37,421.54,421.08,421.5,24094.0,416.4696,416.6376,416.183,416.5981,24094.0
2024-09-24 10:25:00,421.56,421.67,421.15,421.31,5857.0,416.6574,416.7661,416.2522,416.4103,5857.0
2024-09-24 10:30:00,421.38,421.47,421.0,421.03,6384.0,416.4795,416.5684,416.1039,416.1335,6384.0
2024-09-24 10:35:00,421.06,421.14,420.8,420.99,22854.0,416.1632,416.2423,415.9062,416.094,22854.0
2024-09-24 10:40:00,421.01,421.48,421.0,421.35,32915.0,416.1138,416.5783,416.1039,416.4498,32915.0
2024-09-24 10:45:00,421.34,421.74,421.34,421.73,15242.0,416.4399,416.8353,416.4399,416.8254,15242.0
2024-09-24 10:50:00,421.74,421.98,421.69,421.9,16445.0,416.8353,417.0725,416.7859,416.9934,16445.0
2024-09-24 10:55:00,421.9,422.39,421.88,422.21,233962.0,416.9934,417.4777,416.9737,417.2998,233962.0
2024-09-24 11:00:00,422.18,422.33,422.09,422.19,25369.0,417.2702,417.4184,417.1812,417.2801,25369.0
2024-09-24 11:05:00,422.19,422.36,422.13,422.36,26930.0,417.2801,417.4481,417.2208,417.4481,26930.0
2024-09-24 11:10:00,422.31,422.65,422.27,422.37,31324.0,417.3987,417.7347,417.3591,417.458,31324.0
2024-09-24 11:15:00,422.28,422.44,422.21,422.3,14055.0,417.369,417.5272,417.2998,417.3888,14055.0
2024-09-24 11:20:00,422.28,422.38,422.11,422.27,35333.0,417.369,417.4678,417.201,417.3591,35333.0
2024-09-24 11:25:00,422.25,422.28,422.0,422.03,25705.0,417.3394,417.369,417.0923,417.1219,25705.0
2024-09-24 11:30:00,422.04,422.05,421.87,421.94,15741.0,417.1318,417.1417,416.9638,417.033,15741.0
2024-09-24 11:35:00,421.94,421.97,421.61,421.65,24953.0,417.033,417.0626,416.7068,416.7463,24953.0
2024-09-24 11:40:00,421.63,421.69,421.29,421.31,12875.0,416.7266,416.7859,416.3905,416.4103,12875.0
2024-09-24 11:45:00,421.27,421.53,421.1,421.11,260302.0,416.3708,416.6277,416.2027,416.2126,260302.0
2024-09-24 11:50:00,421.14,421.77,421.05,421.62,28382.0,416.2423,416.8649,416.1533,416.7167,28382.0
2024-09-24 11:55:00,421.55,421.72,421.34,421.39,8900.0,416.6475,416.8155,416.4399,416.4894,8900.0
2024-09-24 12:00:00,421.38,421.49,421.23,421.36,12735.0,416.4795,416.5882,416.3312,416.4597,12735.0
2024-09-24 12:05:00,421.31,421.43,421.28,421.32,4081.0,416.4103,416.5289,416.3806,416.4202,4081.0
2024-09-24 12:10:00,421.35,421.54,421.34,421.54,4731.0,416.4498,416.6376,416.4399,416.6376,4731.0
2024-09-24 12:15:00,421.49,421.55,421.37,421.44,6339.0,416.5882,416.6475,416.4696,416.5388,6339.0
2024-09-24 12:20:00,421.45,421.52,421.23,421.29,19313.0,416.5487,416.6178,416.3312,416.3905,19313.0
2024-09-24 12:25:00,421.28,421.28,420.99,421.0,4127.0,416.3806,416.3806,416.094,416.1039,4127.0
2024-09-24 12:30:00,420.92,421.15,420.9,421.1,4434.0,416.0248,416.2522,416.0051,416.2027,4434.0
2024-09-24 12:35:00,421.17,421.43,421.17,421.41,6580.0,416.2719,416.5289,416.2719,416.5091,6580.0
2024-09-24 12:40:00,421.39,421.67,421.37,421.48,12078.0,416.4894,416.7661,416.4696,416.5783,12078.0
2024-09-24 12:45:00,421.49,421.49,421.38,421.42,7891.0,416.5882,416.5882,416.4795,416.519,7891.0
2024-09-24 12:50:00,421.43,421.5,421.28,421.33,13131.0,416.5289,416.5981,416.3806,416.4301,13131.0
2024-09-24 12:55:00,421.33,421.36,421.18,421.19,16936.0,416.4301,416.4597,416.2818,416.2917,16936.0
2024-09-24 13:00:00,421.2,421.4,421.16,421.24,7537.0,416.3016,416.4992,416.262,416.3411,7537.0
2024-09-24 13:05:00,421.19,421.4,421.15,421.31,14035.0,416.2917,416.4992,416.2522,416.4103,14035.0
2024-09-24 13:10:00,421.4,421.64,421.4,421.62,6378.0,416.4992,416.7365,416.4992,416.7167,6378.0
2024-09-24 13:15:00,421.63,421.63,421.48,421.49,6711.0,416.7266,416.7266,416.5783,416.5882,6711.0
2024-09-24 13:20:00,421.46,421.5,421.3,421.32,8156.0,416.5585,416.5981,416.4004,416.4202,8156.0
2024-09-24 13:25:00,421.29,421.41,421.23,421.29,5299.0,416.3905,416.5091,416.3312,416.3905,5299.0
2024-09-24 13:30:00,421.23,421.36,421.23,421.34,7105.0,416.3312,416.4597,416.3312,416.4399,7105.0
2024-09-24 13:35:00,421.34,421.39,421.08,421.15,7354.0,416.4399,416.4894,416.183,416.2522,7354.0
2024-09-24 13:40:00,421.12,421.21,421.01,421.2,6567.0,416.2225,416.3115,416.1138,416.3016,6567.0
2024-09-24 13:45:00,421.18,421.18,421.04,421.13,8368.0,416.2818,416.2818,416.1434,416.2324,8368.0
2024-09-24 13:50:00,421.05,421.11,420.98,420.98,2680.0,416.1533,416.2126,416.0841,416.0841,2680.0
2024-09-24 13:55:00,421.07,421.09,421.01,421.05,3542.0,416.1731,416.1929,416.1138,416.1533,3542.0
2024-09-24 14:00:00,421.06,421.26,421.02,421.18,10560.0,416.1632,416.3609,416.1237,416.2818,10560.0
2024-09-24 14:05:00,421.21,421.29,421.18,421.29,4400.0,416.3115,416.3905,416.2818,416.3905,4400.0
2024-09-24 14:10:00,421.21,421.22,421.06,421.19,5100.0,416.3115,416.3213,416.1632,416.2917,5100.0
2024-09-24 14:15:00,421.19,421.2,420.97,421.18,5517.0,416.2917,416.3016,416.0742,416.2818,5517.0
2024-09-24 14:20:00,421.14,421.24,421.0,421.06,5225.0,416.2423,416.3411,416.1039,416.1632,5225.0
2024-09-24 14:25:00,421.06,421.06,420.85,420.91,9467.0,416.1632,416.1632,415.9556,416.0149,9467.0
2024-09-24 14:30:00,420.81,420.85,420.38,420.85,15822.0,415.9161,415.9556,415.4911,415.9556,15822.0
2024-09-24 14:35:00,420.81,421.21,420.81,421.21,7921.0,415.9161,416.3115,415.9161,416.3115,7921.0
2024-09-24 14:40:00,421.23,421.26,421.13,421.23,8071.0,416.3312,416.3609,416.2324,416.3312,8071.0
2024-09-24 14:45:00,421.24,421.25,421.09,421.14,7227.0,416.3411,416.351,416.1929,416.2423,7227.0
2024-09-24 14:50:00,421.13,421.22,421.09,421.15,2900.0,416.2324,416.3213,416.1929,416.2522,2900.0
2024-09-24 14:55:00,421.16,421.18,420.96,421.09,5448.0,416.262,416.2818,416.0644,416.1929,5448.0
2024-09-24 15:00:00,421.04,421.31,421.02,421.29,12372.0,416.1434,416.4103,416.1237,416.3905,12372.0
2024-09-24 15:05:00,421.28,421.4,421.25,421.36,6249.0,416.3806,416.4992,416.351,416.4597,6249.0
2024-09-24 15:10:00,421.34,421.48,421.32,421.42,12116.0,416.4399,416.5783,416.4202,416.519,12116.0
2024-09-24 15:15:00,421.41,421.47,421.32,421.37,8870.0,416.5091,416.5684,416.4202,416.4696,8870.0
2024-09-24 15:20:00,421.35,421.58,421.35,421.55,9527.0,416.4498,416.6772,416.4498,416.6475,9527.0
2024-09-24 15:25:00,421.56,421.64,421.53,421.61,17856.0,416.6574,416.7365,416.6277,416.7068,17856.0
2024-09-24 15:30:00,421.6,421.69,421.46,421.46,27288.0,416.6969,416.7859,416.5585,416.5585,27288.0
2024-09-24 15:35:00,421.45,421.49,421.23,421.24,7719.0,416.5487,416.5882,416.3312,416.3411,7719.0
2024-09-24 15:40:00,421.24,421.47,421.24,421.46,9709.0,416.3411,416.5684,416.3411,416.5585,9709.0
2024-09-24 15:45:00,421.47,421.58,421.42,421.5,13514.0,416.5684,416.6772,416.519,416.5981,13514.0
2024-09-24 15:50:00,421.55,421.64,421.43,421.58,28019.0,416.6475,416.7365,416.5289,416.6772,28019.0
2024-09-24 15:55:00,421.55,422.21,421.49,422.13,126295.0,416.6475,417.2998,416.5882,417.2208,126295.0
2024-09-25 09:30:00,422.51,422.94,421.98,422.17,177231.0,417.5963,418.0213,417.0725,417.2603,177231.0
2024-09-25 09:35:00,422.06,422.1,421.5,421.7,82761.0,417.1516,417.1911,416.5981,416.7958,82761.0
2024-09-25 09:40:00,421.71,421.87,421.32,421.63,85255.0,416.8056,416.9638,416.4202,416.7266,85255.0
2024-09-25 09:45:00,421.74,421.93,421.31,421.44,41003.0,416.8353,417.0231,416.4103,416.5388,41003.0
2024-09-25 09:50:00,421.49,421.67,421.04,421.28,130669.0,416.5882,416.7661,416.1434,416.3806,130669.0
2024-09-25 09:55:00,421.25,421.28,420.94,421.01,10895.0,416.351,416.3806,416.0446,416.1138,10895.0
2024-09-25 10:00:00,421.14,421.43,420.94,421.35,132202.0,416.2423,416.5289,416.0446,416.4498,132202.0
2024-09-25 10:05:00,421.34,421.49,421.24,421.38,11568.0,416.4399,416.5882,416.3411,416.4795,11568.0
2024-09-25 10:10:00,421.4,421.42,420.72,420.87,11680.0,416.4992,416.519,415.8272,415.9754,11680.0
2024-09-25 10:15:00,420.93,421.04,420.7,420.7,5485.0,416.0347,416.1434,415.8074,415.8074,5485.0
2024-09-25 10:20:00,420.69,420.69,420.18,420.55,20787.0,415.7975,415.7975,415.2934,415.6591,20787.0
2024-09-25 10:25:00,420.55,420.55,420.05,420.35,7225.0,415.6591,415.6591,415.1649,415.4615,7225.0
2024-09-25 10:30:00,420.27,420.46,420.24,420.27,10044.0,415.3824,415.5702,415.3527,415.3824,10044.0
2024-09-25 10:35:00,420.25,420.46,419.98,420.45,10655.0,415.3626,415.5702,415.0958,415.5603,10655.0
2024-09-25 10:40:00,420.46,420.67,420.39,420.55,126637.0,415.5702,415.7777,415.501,415.6591,126637.0
2024-09-25 10:45:00,420.6,420.6,420.07,420.15,15267.0,415.7085,415.7085,415.1847,415.2638,15267.0
2024-09-25 10:50:00,420.08,420.75,419.95,420.7,57960.0,415.1946,415.8568,415.0661,415.8074,57960.0
2024-09-25 10:55:00,420.66,420.66,420.39,420.49,2781.0,415.7679,415.7679,415.501,415.5998,2781.0
2024-09-25 11:00:00,420.51,420.63,420.44,420.63,4456.0,415.6196,415.7382,415.5504,415.7382,4456.0
2024-09-25 11:05:00,420.59,420.59,420.17,420.3,6041.0,415.6987,415.6987,415.2836,415.412,6041.0
2024-09-25 11:10:00,420.26,420.26,419.96,420.11,11958.0,415.3725,415.3725,415.076,415.2242,11958.0
2024-09-25 11:15:00,420.07,420.12,419.89,420.08,9063.0,415.1847,415.2341,415.0068,415.1946,9063.0
2024-09-25 11:20:00,420.04,420.2,419.98,420.12,9056.0,415.1551,415.3132,415.0958,415.2341,9056.0
2024-09-25 11:25:00,420.13,420.23,420.04,420.07,5934.0,415.244,415.3429,415.1551,415.1847,5934.0
2024-09-25 11:30:00,420.03,420.13,419.95,419.99,13120.0,415.1452,415.244,415.0661,415.1056,13120.0
2024-09-25 11:35:00,420.0,420.05,419.9,419.95,31038.0,415.1155,415.1649,415.0167,415.0661,31038.0
2024-09-25 11:40:00,419.93,419.96,419.61,419.61,23055.0,415.0463,415.076,414.7301,414.7301,23055.0
2024-09-25 11:45:00,419.72,419.96,419.71,419.96,3282.0,414.8388,415.076,414.8289,415.076,3282.0
2024-09-25 11:50:00,419.86,419.86,419.6,419.8,15131.0,414.9772,414.9772,414.7202,414.9179,15131.0
2024-09-25 11:55:00,419.86,419.87,419.72,419.74,10077.0,414.9772,414.987,414.8388,414.8586,10077.0
2024-09-25 12:00:00,419.65,419.76,419.62,419.74,5281.0,414.7696,414.8783,414.7399,414.8586,5281.0
2024-09-25 12:05:00,419.78,419.85,419.62,419.83,5778.0,414.8981,414.9673,414.7399,414.9475,5778.0
2024-09-25 12:10:00,419.96,419.96,419.76,419.78,7535.0,415.076,415.076,414.8783,414.8981,7535.0
2024-09-25 12:15:00,419.79,419.8,419.51,419.51,8449.0,414.908,414.9179,414.6312,414.6312,8449.0
2024-09-25 12:20:00,419.53,419.62,419.38,419.55,12100.0,414.651,414.7399,414.5027,414.6708,12100.0
2024-09-25 12:25:00,419.55,419.72,419.55,419.69,3591.0,414.6708,414.8388,414.6708,414.8091,3591.0
2024-09-25 12:30:00,419.67,419.75,419.49,419.75,4555.0,414.7894,414.8684,414.6115,414.8684,4555.0
2024-09-25 12:35:00,419.76,419.77,419.45,419.45,6160.0,414.8783,414.8882,414.5719,414.5719,6160.0
2024-09-25 12:40:00,419.52,419.52,419.22,419.42,21045.0,414.6411,414.6411,414.3446,414.5423,21045.0
2024-09-25 12:45:00,419.41,419.44,419.25,419.31,18104.0,414.5324,414.562,414.3742,414.4336,18104.0
2024-09-25 12:50:00,419.33,419.73,419.33,419.71,10204.0,414.4533,414.8487,414.4533,414.8289,10204.0
2024-09-25 12:55:00,419.55,419.55,419.35,419.35,6505.0,414.6708,414.6708,414.4731,414.4731,6505.0
2024-09-25 13:00:00,419.4,419.46,418.85,419.34,21580.0,414.5225,414.5818,413.9789,414.4632,21580.0
2024-09-25 13:05:00,419.35,419.55,419.14,419.22,10739.0,414.4731,414.6708,414.2655,414.3446,10739.0
2024-09-25 13:10:00,419.23,419.25,419.17,419.19,1607.0,414.3545,414.3742,414.2952,414.3149,1607.0
2024-09-25 13:15:00,419.18,419.4,419.15,419.26,7547.0,414.3051,414.5225,414.2754,414.3841,7547.0
2024-09-25 13:20:00,419.21,419.28,419.1,419.14,7859.0,414.3347,414.4039,414.226,414.2655,7859.0
2024-09-25 13:25:00,419.12,419.13,418.9,418.91,7186.0,414.2458,414.2556,414.0283,414.0382,7186.0
2024-09-25 13:30:00,418.93,419.0,418.65,418.65,9267.0,414.058,414.1272,413.7812,413.7812,9267.0
2024-09-25 13:35:00,418.55,418.94,418.38,418.86,26975.0,413.6824,414.0679,413.5144,413.9888,26975.0
2024-09-25 13:40:00,418.86,418.87,418.61,418.85,21762.0,413.9888,413.9987,413.7417,413.9789,21762.0
2024-09-25 13:45:00,418.81,418.9,418.63,418.9,9199.0,413.9394,414.0283,413.7615,414.0283,9199.0
2024-09-25 13:50:00,418.99,419.45,418.99,419.44,12232.0,414.1173,414.5719,414.1173,414.562,12232.0
2024-09-25 13:55:00,419.44,419.65,419.41,419.61,10564.0,414.562,414.7696,414.5324,414.7301,10564.0
2024-09-25 14:00:00,419.65,419.7,419.38,419.45,7838.0,414.7696,414.819,414.5027,414.5719,7838.0
2024-09-25 14:05:00,419.5,419.5,419.05,419.18,6570.0,414.6213,414.6213,414.1766,414.3051,6570.0
2024-09-25 14:10:00,419.17,419.32,419.05,419.11,2298.0,414.2952,414.4434,414.1766,414.2359,2298.0
2024-09-25 14:15:00,419.05,419.25,418.81,419.21,9886.0,414.1766,414.3742,413.9394,414.3347,9886.0
2024-09-25 14:20:00,419.18,419.35,419.14,419.31,5995.0,414.3051,414.4731,414.2655,414.4336,5995.0
2024-09-25 14:25:00,419.31,419.6,419.3,419.6,7702.0,414.4336,414.7202,414.4237,414.7202,7702.0
2024-09-25 14:30:00,419.59,419.59,419.24,419.49,5966.0,414.7103,414.7103,414.3644,414.6115,5966.0
2024-09-25 14:35:00,419.55,419.67,419.53,419.54,6504.0,414.6708,414.7894,414.651,414.6609,6504.0
2024-09-25 14:40:00,419.52,419.52,419.41,419.46,5463.0,414.6411,414.6411,414.5324,414.5818,5463.0
2024-09-25 14:45:00,419.53,419.53,419.38,419.47,4959.0,414.651,414.651,414.5027,414.5917,4959.0
2024-09-25 14:50:00,419.44,419.56,419.31,419.55,5672.0,414.562,414.6806,414.4336,414.6708,5672.0
2024-09-25 14:55:00,419.48,419.48,419.28,419.36,4125.0,414.6016,414.6016,414.4039,414.483,4125.0
2024-09-25 15:00:00,419.31,419.55,419.31,419.49,10436.0,414.4336,414.6708,414.4336,414.6115,10436.0
2024-09-25 15:05:00,419.51,419.52,419.34,419.34,7710.0,414.6312,414.6411,414.4632,414.4632,7710.0
2024-09-25 15:10:00,419.38,419.52,419.35,419.38,12751.0,414.5027,414.6411,414.4731,414.5027,12751.0
2024-09-25 15:15:00,419.38,419.47,419.24,419.24,7812.0,414.5027,414.5917,414.3644,414.3644,7812.0
2024-09-25 15:20:00,419.2,419.32,419.18,419.23,4559.0,414.3248,414.4434,414.3051,414.3545,4559.0
2024-09-25 15:25:00,419.21,419.43,419.2,419.38,7428.0,414.3347,414.5522,414.3248,414.5027,7428.0
2024-09-25 15:30:00,419.36,419.39,419.16,419.27,8333.0,414.483,414.5126,414.2853,414.394,8333.0
2024-09-25 15:35:00,419.22,419.27,418.87,419.0,15685.0,414.3446,414.394,413.9987,414.1272,15685.0
2024-09-25 15:40:00,418.97,419.05,418.8,419.05,62241.0,414.0975,414.1766,413.9295,414.1766,62241.0
2024-09-25 15:45:00,419.02,419.14,418.99,419.11,12993.0,414.1469,414.2655,414.1173,414.2359,12993.0
2024-09-25 15:50:00,419.11,419.19,418.94,419.07,37955.0,414.2359,414.3149,414.0679,414.1963,37955.0
2024-09-25 15:55:00,419.07,419.18,418.83,419.09,65590.0,414.1963,414.3051,413.9591,414.2161,65590.0
2024-09-26 09:30:00,421.24,421.69,420.78,421.32,160911.0,416.3411,416.7859,415.8865,416.4202,160911.0
2024-09-26 09:35:00,421.32,421.85,421.01,421.19,107119.0,416.4202,416.944,416.1138,416.2917,107119.0
2024-09-26 09:40:00,421.18,421.37,420.95,421.31,49316.0,416.2818,416.4696,416.0545,416.4103,49316.0
2024-09-26 09:45:00,421.42,421.55,421.04,421.38,20966.0,416.519,416.6475,416.1434,416.4795,20966.0
2024-09-26 09:50:00,421.31,421.45,420.92,421.33,30853.0,416.4103,416.5487,416.0248,416.4301,30853.0
2024-09-26 09:55:00,421.32,421.32,420.91,421.14,27539.0,416.4202,416.4202,416.0149,416.2423,27539.0
2024-09-26 10:00:00,421.11,421.8,420.92,421.0,31220.0,416.2126,416.8946,416.0248,416.1039,31220.0
2024-09-26 10:05:00,420.99,420.99,420.54,420.54,28425.0,416.094,416.094,415.6492,415.6492,28425.0
2024-09-26 10:10:00,420.51,420.85,420.49,420.77,10251.0,415.6196,415.9556,415.5998,415.8766,10251.0
2024-09-26 10:15:00,420.81,421.0,420.78,420.88,7528.0,415.9161,416.1039,415.8865,415.9853,7528.0
2024-09-26 10:20:00,420.78,420.81,420.2,420.31,12326.0,415.8865,415.9161,415.3132,415.4219,12326.0
2024-09-26 10:25:00,420.34,420.63,420.3,420.61,10349.0,415.4516,415.7382,415.412,415.7184,10349.0
2024-09-26 10:30:00,420.63,421.21,420.55,421.2,12920.0,415.7382,416.3115,415.6591,416.3016,12920.0
2024-09-26 10:35:00,421.14,421.49,421.07,421.46,11932.0,416.2423,416.5882,416.1731,416.5585,11932.0
2024-09-26 10:40:00,421.43,421.43,421.04,421.17,5901.0,416.5289,416.5289,416.1434,416.2719,5901.0
2024-09-26 10:45:00,421.19,421.48,421.18,421.35,8407.0,416.2917,416.5783,416.2818,416.4498,8407.0
2024-09-26 10:50:00,421.38,421.38,421.06,421.33,9642.0,416.4795,416.4795,416.1632,416.4301,9642.0
2024-09-26 10:55:00,421.33,421.43,420.99,421.09,26565.0,416.4301,416.5289,416.094,416.1929,26565.0
2024-09-26 11:00:00,421.08,421.27,420.95,421.14,7355.0,416.183,416.3708,416.0545,416.2423,7355.0
2024-09-26 11:05:00,421.2,421.21,420.91,421.09,3738.0,416.3016,416.3115,416.0149,416.1929,3738.0
2024-09-26 11:10:00,421.08,421.08,420.72,420.82,21669.0,416.183,416.183,415.8272,415.926,21669.0
2024-09-26 11:15:00,420.81,421.01,420.69,420.92,60447.0,415.9161,416.1138,415.7975,416.0248,60447.0
2024-09-26 11:20:00,420.9,421.11,420.9,421.1,110387.0,416.0051,416.2126,416.0051,416.2027,110387.0
2024-09-26 11:25:00,421.07,421.13,420.81,420.93,6178.0,416.1731,416.2324,415.9161,416.0347,6178.0
2024-09-26 11:30:00,420.85,421.04,420.84,421.01,8081.0,415.9556,416.1434,415.9458,416.1138,8081.0
2024-09-26 11:35:00,421.05,421.32,420.94,421.31,13288.0,416.1533,416.4202,416.0446,416.4103,13288.0
2024-09-26 11:40:00,421.4,421.45,421.19,421.26,6573.0,416.4992,416.5487,416.2917,416.3609,6573.0
2024-09-26 11:45:00,421.38,421.4,421.21,421.24,9361.0,416.4795,416.4992,416.3115,416.3411,9361.0
2024-09-26 11:50:00,421.2,421.61,421.14,421.61,9696.0,416.3016,416.7068,416.2423,416.7068,9696.0
2024-09-26 11:55:00,421.62,421.89,421.61,421.7,15197.0,416.7167,416.9835,416.7068,416.7958,15197.0
2024-09-26 12:00:00,421.69,421.75,421.38,421.38,16250.0,416.7859,416.8452,416.4795,416.4795,16250.0
2024-09-26 12:05:00,421.45,421.58,421.41,421.56,20834.0,416.5487,416.6772,416.5091,416.6574,20834.0
2024-09-26 12:10:00,421.58,421.76,421.46,421.53,9029.0,416.6772,416.8551,416.5585,416.6277,9029.0
2024-09-26 12:15:00,421.51,421.62,421.43,421.61,10635.0,416.608,416.7167,416.5289,416.7068,10635.0
2024-09-26 12:20:00,421.62,421.74,421.57,421.61,65721.0,416.7167,416.8353,416.6673,416.7068,65721.0
2024-09-26 12:25:00,421.6,421.79,421.43,421.48,6953.0,416.6969,416.8847,416.5289,416.5783,6953.0
2024-09-26 12:30:00,421.49,421.54,421.3,421.41,122508.0,416.5882,416.6376,416.4004,416.5091,122508.0
2024-09-26 12:35:00,421.4,421.63,421.39,421.58,8961.0,416.4992,416.7266,416.4894,416.6772,8961.0
2024-09-26 12:40:00,421.61,421.61,421.43,421.52,8918.0,416.7068,416.7068,416.5289,416.6178,8918.0
2024-09-26 12:45:00,421.49,421.6,421.32,421.39,111514.0,416.5882,416.6969,416.4202,416.4894,111514.0
2024-09-26 12:50:00,421.35,421.48,421.31,421.4,14402.0,416.4498,416.5783,416.4103,416.4992,14402.0
2024-09-26 12:55:00,421.39,421.41,421.21,421.33,15134.0,416.4894,416.5091,416.3115,416.4301,15134.0
2024-09-26 13:00:00,421.32,421.53,421.27,421.53,7743.0,416.4202,416.6277,416.3708,416.6277,7743.0
2024-09-26 13:05:00,421.56,421.63,421.26,421.32,10841.0,416.6574,416.7266,416.3609,416.4202,10841.0
2024-09-26 13:10:00,421.34,421.35,421.08,421.21,9867.0,416.4399,416.4498,416.183,416.3115,9867.0
2024-09-26 13:15:00,421.18,421.19,420.56,420.72,18240.0,416.2818,416.2917,415.669,415.8272,18240.0
2024-09-26 13:20:00,420.78,421.1,420.78,420.93,16141.0,415.8865,416.2027,415.8865,416.0347,16141.0
2024-09-26 13:25:00,420.94,421.31,420.87,421.29,11200.0,416.0446,416.4103,415.9754,416.3905,11200.0
2024-09-26 13:30:00,421.39,421.59,421.37,421.47,12224.0,416.4894,416.687,416.4696,416.5684,12224.0
2024-09-26 13:35:00,421.48,421.51,421.38,421.48,15346.0,416.5783,416.608,416.4795,416.5783,15346.0
2024-09-26 13:40:00,421.49,421.53,421.41,421.51,14623.0,416.5882,416.6277,416.5091,416.608,14623.0
2024-09-26 13:45:00,421.53,421.6,421.47,421.59,7315.0,416.6277,416.6969,416.5684,416.687,7315.0
2024-09-26 13:50:00,421.61,421.63,421.41,421.46,6410.0,416.7068,416.7266,416.5091,416.5585,6410.0
2024-09-26 13:55:00,421.47,421.58,421.45,421.51,7643.0,416.5684,416.6772,416.5487,416.608,7643.0
2024-09-26 14:00:00,421.58,421.65,421.51,421.64,14116.0,416.6772,416.7463,416.608,416.7365,14116.0
2024-09-26 14:05:00,421.64,421.71,421.6,421.62,10190.0,416.7365,416.8056,416.6969,416.7167,10190.0
2024-09-26 14:10:00,421.65,421.88,421.53,421.84,13603.0,416.7463,416.9737,416.6277,416.9341,13603.0
2024-09-26 14:15:00,421.85,422.12,421.83,422.0,17755.0,416.944,417.2109,416.9242,417.0923,17755.0
2024-09-26 14:20:00,422.04,422.11,421.79,421.89,109253.0,417.1318,417.201,416.8847,416.9835,109253.0
2024-09-26 14:25:00,421.87,421.91,421.82,421.83,9706.0,416.9638,417.0033,416.9144,416.9242,9706.0
2024-09-26 14:30:00,421.81,421.81,421.62,421.81,11055.0,416.9045,416.9045,416.7167,416.9045,11055.0
2024-09-26 14:35:00,421.8,421.83,421.7,421.73,8699.0,416.8946,416.9242,416.7958,416.8254,8699.0
2024-09-26 14:40:00,421.7,421.78,421.62,421.66,8431.0,416.7958,416.8748,416.7167,416.7562,8431.0
2024-09-26 14:45:00,421.61,421.65,421.57,421.64,9382.0,416.7068,416.7463,416.6673,416.7365,9382.0
2024-09-26 14:50:00,421.62,421.71,421.62,421.7,4312.0,416.7167,416.8056,416.7167,416.7958,4312.0
2024-09-26 14:55:00,421.73,421.82,421.7,421.73,4536.0,416.8254,416.9144,416.7958,416.8254,4536.0
2024-09-26 15:00:00,421.74,421.83,421.73,421.8,7962.0,416.8353,416.9242,416.8254,416.8946,7962.0
2024-09-26 15:05:00,421.75,421.75,421.63,421.63,4328.0,416.8452,416.8452,416.7266,416.7266,4328.0
2024-09-26 15:10:00,421.64,421.73,421.55,421.64,7268.0,416.7365,416.8254,416.6475,416.7365,7268.0
2024-09-26 15:15:00,421.6,421.61,421.47,421.54,8838.0,416.6969,416.7068,416.5684,416.6376,8838.0
2024-09-26 15:20:00,421.55,421.6,421.37,421.38,10383.0,416.6475,416.6969,416.4696,416.4795,10383.0
2024-09-26 15:25:00,421.35,421.36,421.12,421.27,19194.0,416.4498,416.4597,416.2225,416.3708,19194.0
2024-09-26 15:30:00,421.28,421.28,420.97,421.02,14018.0,416.3806,416.3806,416.0742,416.1237,14018.0
2024-09-26 15:35:00,420.99,421.25,420.94,421.21,17488.0,416.094,416.351,416.0446,416.3115,17488.0
2024-09-26 15:40:00,421.24,421.28,421.12,421.26,10572.0,416.3411,416.3806,416.2225,416.3609,10572.0
2024-09-26 15:45:00,421.27,421.38,421.21,421.32,14215.0,416.3708,416.4795,416.3115,416.4202,14215.0
2024-09-26 15:50:00,421.35,421.6,421.22,421.6,36998.0,416.4498,416.6969,416.3213,416.6969,36998.0
2024-09-26 15:55:00,421.55,421.98,421.46,421.57,150546.0,416.6475,417.0725,416.5585,416.6673,150546.0
2024-09-27 09:30:00,422.59,423.35,422.24,423.1,62342.0,417.6754,418.4266,417.3295,418.1795,62342.0
2024-09-27 09:35:00,423.19,423.73,423.02,423.33,107664.0,418.2684,418.8021,418.1004,418.4068,107664.0
2024-09-27 09:40:00,423.36,423.56,423.21,423.4,77318.0,418.4365,418.6341,418.2882,418.476,77318.0
2024-09-27 09:45:00,423.44,423.44,423.03,423.03,21628.0,418.5155,418.5155,418.1103,418.1103,21628.0
2024-09-27 09:50:00,423.04,423.16,422.86,423.14,11103.0,418.1202,418.2388,417.9423,418.219,11103.0
2024-09-27 09:55:00,423.09,423.56,422.88,423.42,12729.0,418.1696,418.6341,417.962,418.4958,12729.0
2024-09-27 10:00:00,423.44,423.9,423.0,423.77,46202.0,418.5155,418.9702,418.0806,418.8417,46202.0
2024-09-27 10:05:00,423.73,424.05,423.64,423.86,23471.0,418.8021,419.1184,418.7132,418.9306,23471.0
2024-09-27 10:10:00,423.85,424.25,423.64,424.25,34331.0,418.9208,419.3161,418.7132,419.3161,34331.0
2024-09-27 10:15:00,424.23,424.58,424.22,424.58,139574.0,419.2963,419.6423,419.2864,419.6423,139574.0
2024-09-27 10:20:00,424.57,424.93,424.48,424.91,44370.0,419.6324,419.9882,419.5434,419.9684,44370.0
2024-09-27 10:25:00,424.96,425.28,424.93,425.08,38568.0,420.0178,420.3341,419.9882,420.1364,38568.0
2024-09-27 10:30:00,425.06,425.21,425.0,425.0,31330.0,420.1167,420.2649,420.0574,420.0574,31330.0
2024-09-27 10:35:00,424.99,425.33,424.96,425.06,28863.0,420.0475,420.3835,420.0178,420.1167,28863.0
2024-09-27 10:40:00,425.08,425.08,424.67,424.74,20683.0,420.1364,420.1364,419.7312,419.8004,20683.0
2024-09-27 10:45:00,424.77,424.95,424.76,424.8,8730.0,419.8301,420.008,419.8202,419.8597,8730.0
2024-09-27 10:50:00,424.86,424.94,424.81,424.94,7544.0,419.919,419.9981,419.8696,419.9981,7544.0
2024-09-27 10:55:00,424.92,425.33,424.9,425.2,14839.0,419.9783,420.3835,419.9585,420.2551,14839.0
2024-09-27 11:00:00,425.18,425.48,425.11,425.45,19658.0,420.2353,420.5318,420.1661,420.5021,19658.0
2024-09-27 11:05:00,425.47,425.79,425.47,425.72,28551.0,420.5219,420.8382,420.5219,420.769,28551.0
2024-09-27 11:10:00,425.75,426.04,425.64,425.67,354889.0,420.7987,421.0853,420.6899,420.7196,354889.0
2024-09-27 11:15:00,425.68,425.94,425.63,425.79,29569.0,420.7295,420.9864,420.6801,420.8382,29569.0
2024-09-27 11:20:00,425.81,426.1,425.72,426.09,20414.0,420.858,421.1446,420.769,421.1347,20414.0
2024-09-27 11:25:00,426.08,426.2,425.96,426.1,21261.0,421.1248,421.2434,421.0062,421.1446,21261.0
2024-09-27 11:30:00,426.1,426.14,425.94,426.08,56084.0,421.1446,421.1841,420.9864,421.1248,56084.0
2024-09-27 11:35:00,426.05,426.08,425.78,425.78,41998.0,421.0952,421.1248,420.8283,420.8283,41998.0
2024-09-27 11:40:00,425.78,425.88,425.63,425.85,45764.0,420.8283,420.9271,420.6801,420.8975,45764.0
2024-09-27 11:45:00,425.89,425.99,425.74,425.81,24748.0,420.937,421.0359,420.7888,420.858,24748.0
2024-09-27 11:50:00,425.81,425.81,425.5,425.56,141201.0,420.858,420.858,420.5516,420.6109,141201.0
2024-09-27 11:55:00,425.6,425.65,425.35,425.38,19133.0,420.6504,420.6998,420.4033,420.433,19133.0
2024-09-27 12:00:00,425.39,425.39,424.82,424.85,31435.0,420.4428,420.4428,419.8795,419.9091,31435.0
2024-09-27 12:05:00,424.85,425.04,424.65,424.7,24123.0,419.9091,420.0969,419.7114,419.7609,24123.0
2024-09-27 12:10:00,424.67,424.67,424.19,424.31,48590.0,419.7312,419.7312,419.2568,419.3754,48590.0
2024-09-27 12:15:00,424.3,424.5,424.22,424.28,32857.0,419.3655,419.5632,419.2864,419.3458,32857.0
2024-09-27 12:20:00,424.26,424.34,424.15,424.21,11789.0,419.326,419.4051,419.2173,419.2766,11789.0
2024-09-27 12:25:00,424.23,424.34,424.02,424.15,12170.0,419.2963,419.4051,419.0888,419.2173,12170.0
2024-09-27 12:30:00,424.14,424.22,424.02,424.02,7635.0,419.2074,419.2864,419.0888,419.0888,7635.0
2024-09-27 12:35:00,424.0,424.17,424.0,424.15,7141.0,419.069,419.237,419.069,419.2173,7141.0
2024-09-27 12:40:00,424.11,424.13,423.95,423.95,15823.0,419.1777,419.1975,419.0196,419.0196,15823.0
2024-09-27 12:45:00,423.93,424.01,423.75,423.75,15255.0,418.9998,419.0789,418.8219,418.8219,15255.0
2024-09-27 12:50:00,423.74,423.79,423.65,423.73,13439.0,418.812,418.8615,418.7231,418.8021,13439.0
2024-09-27 12:55:00,423.75,423.78,423.57,423.65,16267.0,418.8219,418.8516,418.644,418.7231,16267.0
2024-09-27 13:00:00,423.65,424.07,423.65,424.0,17058.0,418.7231,419.1382,418.7231,419.069,17058.0
2024-09-27 13:05:00,423.92,423.93,423.25,423.32,16513.0,418.9899,418.9998,418.3277,418.3969,16513.0
2024-09-27 13:10:00,423.32,423.56,423.31,423.48,8366.0,418.3969,418.6341,418.387,418.5551,8366.0
2024-09-27 13:15:00,423.52,423.58,423.45,423.5,11684.0,418.5946,418.6539,418.5254,418.5748,11684.0
2024-09-27 13:20:00,423.52,423.68,423.44,423.62,8660.0,418.5946,418.7527,418.5155,418.6934,8660.0
2024-09-27 13:25:00,423.57,423.57,423.46,423.51,7693.0,418.644,418.644,418.5353,418.5847,7693.0
2024-09-27 13:30:00,423.54,423.59,423.34,423.57,14621.0,418.6144,418.6638,418.4167,418.644,14621.0
2024-09-27 13:35:00,423.5,423.5,423.37,423.4,17220.0,418.5748,418.5748,418.4463,418.476,17220.0
2024-09-27 13:40:00,423.41,423.59,423.36,423.58,12979.0,418.4859,418.6638,418.4365,418.6539,12979.0
2024-09-27 13:45:00,423.61,423.83,423.53,423.79,10201.0,418.6835,418.901,418.6045,418.8615,10201.0
2024-09-27 13:50:00,423.79,423.89,423.68,423.72,12904.0,418.8615,418.9603,418.7527,418.7923,12904.0
2024-09-27 13:55:00,423.69,423.81,423.54,423.79,6924.0,418.7626,418.8812,418.6144,418.8615,6924.0
2024-09-27 14:00:00,423.78,423.94,423.63,423.64,29285.0,418.8516,419.0097,418.7033,418.7132,29285.0
2024-09-27 14:05:00,423.63,423.71,423.47,423.61,27571.0,418.7033,418.7824,418.5452,418.6835,27571.0
2024-09-27 14:10:00,423.57,423.68,423.53,423.55,28985.0,418.644,418.7527,418.6045,418.6242,28985.0
2024-09-27 14:15:00,423.58,423.64,423.4,423.4,30478.0,418.6539,418.7132,418.476,418.476,30478.0
2024-09-27 14:20:00,423.41,423.58,423.39,423.39,39181.0,418.4859,418.6539,418.4661,418.4661,39181.0
2024-09-27 14:25:00,423.4,423.47,423.03,423.12,59642.0,418.476,418.5452,418.1103,418.1992,59642.0
2024-09-27 14:30:00,423.13,423.21,422.44,422.77,54152.0,418.2091,418.2882,417.5272,417.8533,54152.0
2024-09-27 14:35:00,422.76,422.78,422.46,422.72,56038.0,417.8434,417.8632,417.5469,417.8039,56038.0
2024-09-27 14:40:00,422.73,423.04,422.59,422.96,44354.0,417.8138,418.1202,417.6754,418.0411,44354.0
2024-09-27 14:45:00,422.98,423.44,422.97,423.41,36519.0,418.0609,418.5155,418.051,418.4859,36519.0
2024-09-27 14:50:00,423.35,423.47,423.14,423.34,44283.0,418.4266,418.5452,418.219,418.4167,44283.0
2024-09-27 14:55:00,423.38,423.83,423.38,423.74,44966.0,418.4562,418.901,418.4562,418.812,44966.0
2024-09-27 15:00:00,423.71,423.84,423.67,423.78,8132.0,418.7824,418.9109,418.7428,418.8516,8132.0
2024-09-27 15:05:00,423.78,423.85,423.58,423.62,6921.0,418.8516,418.9208,418.6539,418.6934,6921.0
2024-09-27 15:10:00,423.59,423.61,423.47,423.56,3285.0,418.6638,418.6835,418.5452,418.6341,3285.0
2024-09-27 15:15:00,423.53,423.83,423.53,423.64,7234.0,418.6045,418.901,418.6045,418.7132,7234.0
2024-09-27 15:20:00,423.65,423.71,423.39,423.5,11403.0,418.7231,418.7824,418.4661,418.5748,11403.0
2024-09-27 15:25:00,423.44,423.6,423.33,423.43,3546.0,418.5155,418.6737,418.4068,418.5056,3546.0
2024-09-27 15:30:00,423.41,423.6,423.35,423.56,11429.0,418.4859,418.6737,418.4266,418.6341,11429.0
2024-09-27 15:35:00,423.58,423.59,423.3,423.3,116536.0,418.6539,418.6638,418.3771,418.3771,116536.0
2024-09-27 15:40:00,423.28,423.3,423.12,423.17,29277.0,418.3574,418.3771,418.1992,418.2487,29277.0
2024-09-27 15:45:00,423.2,423.31,423.11,423.18,12234.0,418.2783,418.387,418.1894,418.2585,12234.0
2024-09-27 15:50:00,423.12,423.57,423.06,423.2,39964.0,418.1992,418.644,418.1399,418.2783,39964.0
2024-09-27 15:55:00,423.18,423.37,422.83,422.9,113491.0,418.2585,418.4463,417.9126,417.9818,113491.0
2024-09-30 09:30:00,422.35,422.57,420.92,421.45,403877.0,417.4382,417.6556,416.0248,416.5487,403877.0
2024-09-30 09:35:00,421.47,421.94,420.99,421.09,174827.0,416.5684,417.033,416.094,416.1929,174827.0
2024-09-30 09:40:00,421.07,421.21,420.62,420.71,48870.0,416.1731,416.3115,415.7283,415.8173,48870.0
2024-09-30 09:45:00,420.68,421.07,420.59,420.88,44096.0,415.7876,416.1731,415.6987,415.9853,44096.0
2024-09-30 09:50:00,420.89,421.09,420.67,421.09,24087.0,415.9952,416.1929,415.7777,416.1929,24087.0
2024-09-30 09:55:00,421.15,421.3,420.67,421.19,26604.0,416.2522,416.4004,415.7777,416.2917,26604.0
2024-09-30 10:00:00,421.12,421.69,420.93,421.5,27005.0,416.2225,416.7859,416.0347,416.5981,27005.0
2024-09-30 10:05:00,421.5,422.08,421.49,422.03,119222.0,416.5981,417.1713,416.5882,417.1219,119222.0
2024-09-30 10:10:00,421.97,421.97,421.7,421.91,10862.0,417.0626,417.0626,416.7958,417.0033,10862.0
2024-09-30 10:15:00,421.9,421.92,421.65,421.77,8105.0,416.9934,417.0132,416.7463,416.8649,8105.0
2024-09-30 10:20:00,421.75,421.95,421.71,421.93,4946.0,416.8452,417.0428,416.8056,417.0231,4946.0
2024-09-30 10:25:00,421.98,422.17,421.83,421.93,8166.0,417.0725,417.2603,416.9242,417.0231,8166.0
2024-09-30 10:30:00,422.08,422.5,421.93,422.29,27425.0,417.1713,417.5865,417.0231,417.3789,27425.0
2024-09-30 10:35:00,422.28,422.53,422.28,422.5,6874.0,417.369,417.6161,417.369,417.5865,6874.0
2024-09-30 10:40:00,422.55,422.73,422.47,422.66,15061.0,417.6359,417.8138,417.5568,417.7446,15061.0
2024-09-30 10:45:00,422.73,422.93,422.66,422.88,8267.0,417.8138,418.0115,417.7446,417.962,8267.0
2024-09-30 10:50:00,422.72,422.72,422.37,422.43,15561.0,417.8039,417.8039,417.458,417.5173,15561.0
2024-09-30 10:55:00,422.45,422.5,422.2,422.2,12987.0,417.537,417.5865,417.2899,417.2899,12987.0
2024-09-30 11:00:00,422.29,422.49,422.27,422.42,5341.0,417.3789,417.5766,417.3591,417.5074,5341.0
2024-09-30 11:05:00,422.37,422.39,422.11,422.14,7556.0,417.458,417.4777,417.201,417.2306,7556.0
2024-09-30 11:10:00,422.19,422.45,422.14,422.43,5907.0,417.2801,417.537,417.2306,417.5173,5907.0
2024-09-30 11:15:00,422.47,422.47,422.12,422.24,56916.0,417.5568,417.5568,417.2109,417.3295,56916.0
2024-09-30 11:20:00,422.27,422.29,422.11,422.14,1945.0,417.3591,417.3789,417.201,417.2306,1945.0
2024-09-30 11:25:00,422.15,422.15,421.69,421.76,15385.0,417.2405,417.2405,416.7859,416.8551,15385.0
2024-09-30 11:30:00,421.73,421.92,421.65,421.78,6414.0,416.8254,417.0132,416.7463,416.8748,6414.0
2024-09-30 11:35:00,421.67,421.73,421.55,421.56,7138.0,416.7661,416.8254,416.6475,416.6574,7138.0
2024-09-30 11:40:00,421.56,421.72,421.36,421.65,20644.0,416.6574,416.8155,416.4597,416.7463,20644.0
2024-09-30 11:45:00,421.59,421.77,421.52,421.6,7533.0,416.687,416.8649,416.6178,416.6969,7533.0
2024-09-30 11:50:00,421.59,421.74,421.54,421.74,7492.0,416.687,416.8353,416.6376,416.8353,7492.0
2024-09-30 11:55:00,421.76,421.93,421.76,421.87,11461.0,416.8551,417.0231,416.8551,416.9638,11461.0
2024-09-30 12:00:00,421.85,421.97,421.83,421.93,10899.0,416.944,417.0626,416.9242,417.0231,10899.0
2024-09-30 12:05:00,421.94,422.21,421.9,421.96,11111.0,417.033,417.2998,416.9934,417.0527,11111.0
2024-09-30 12:10:00,422.04,422.12,421.78,421.96,3697.0,417.1318,417.2109,416.8748,417.0527,3697.0
2024-09-30 12:15:00,422.02,422.04,421.85,421.94,3024.0,417.112,417.1318,416.944,417.033,3024.0
2024-09-30 12:20:00,421.84,422.08,421.84,421.91,3700.0,416.9341,417.1713,416.9341,417.0033,3700.0
2024-09-30 12:25:00,421.92,421.99,421.92,421.97,1694.0,417.0132,417.0824,417.0132,417.0626,1694.0
2024-09-30 12:30:00,421.92,421.96,421.82,421.86,1760.0,417.0132,417.0527,416.9144,416.9539,1760.0
2024-09-30 12:35:00,421.9,422.03,421.9,421.99,1192.0,416.9934,417.1219,416.9934,417.0824,1192.0
2024-09-30 12:40:00,421.88,421.91,421.83,421.84,1176.0,416.9737,417.0033,416.9242,416.9341,1176.0
2024-09-30 12:45:00,421.92,421.95,421.74,421.75,2670.0,417.0132,417.0428,416.8353,416.8452,2670.0
2024-09-30 12:50:00,421.77,421.87,421.65,421.87,2293.0,416.8649,416.9638,416.7463,416.9638,2293.0
2024-09-30 12:55:00,421.88,421.92,421.87,421.89,2010.0,416.9737,417.0132,416.9638,416.9835,2010.0
2024-09-30 13:00:00,421.85,421.85,421.7,421.71,5581.0,416.944,416.944,416.7958,416.8056,5581.0
2024-09-30 13:05:00,421.75,421.84,421.75,421.84,500.0,416.8452,416.9341,416.8452,416.9341,500.0
2024-09-30 13:10:00,421.85,421.86,421.62,421.66,15799.0,416.944,416.9539,416.7167,416.7562,15799.0
2024-09-30 13:15:00,421.67,421.9,421.59,421.87,2655.0,416.7661,416.9934,416.687,416.9638,2655.0
2024-09-30 13:20:00,421.81,421.9,421.76,421.76,2262.0,416.9045,416.9934,416.8551,416.8551,2262.0
2024-09-30 13:25:00,421.8,421.82,421.56,421.56,5425.0,416.8946,416.9144,416.6574,416.6574,5425.0
2024-09-30 13:30:00,421.57,421.69,421.47,421.63,11010.0,416.6673,416.7859,416.5684,416.7266,11010.0
2024-09-30 13:35:00,421.6,421.82,421.58,421.82,2271.0,416.6969,416.9144,416.6772,416.9144,2271.0
2024-09-30 13:40:00,421.8,421.92,421.8,421.83,4411.0,416.8946,417.0132,416.8946,416.9242,4411.0
2024-09-30 13:45:00,421.77,421.78,421.65,421.75,14684.0,416.8649,416.8748,416.7463,416.8452,14684.0
2024-09-30 13:50:00,421.75,421.76,421.59,421.62,6023.0,416.8452,416.8551,416.687,416.7167,6023.0
2024-09-30 13:55:00,421.58,421.8,421.39,421.7,28722.0,416.6772,416.8946,416.4894,416.7958,28722.0
2024-09-30 14:00:00,421.69,421.69,421.53,421.61,7974.0,416.7859,416.7859,416.6277,416.7068,7974.0
2024-09-30 14:05:00,421.65,421.65,421.31,421.45,10265.0,416.7463,416.7463,416.4103,416.5487,10265.0
2024-09-30 14:10:00,421.41,421.44,420.85,420.92,40158.0,416.5091,416.5388,415.9556,416.0248,40158.0
2024-09-30 14:15:00,420.88,420.88,420.31,420.33,44143.0,415.9853,415.9853,415.4219,415.4417,44143.0
2024-09-30 14:20:00,420.13,420.22,419.08,419.4,71432.0,415.244,415.333,414.2062,414.5225,71432.0
2024-09-30 14:25:00,419.45,420.16,419.19,420.1,242306.0,414.5719,415.2737,414.3149,415.2144,242306.0
2024-09-30 14:30:00,420.08,420.52,419.7,420.35,21561.0,415.1946,415.6295,414.819,415.4615,21561.0
2024-09-30 14:35:00,420.35,421.02,420.35,420.9,18012.0,415.4615,416.1237,415.4615,416.0051,18012.0
2024-09-30 14:40:00,420.93,421.23,420.92,421.19,37976.0,416.0347,416.3312,416.0248,416.2917,37976.0
2024-09-30 14:45:00,421.26,421.54,421.19,421.22,26534.0,416.3609,416.6376,416.2917,416.3213,26534.0
2024-09-30 14:50:00,421.26,421.46,421.04,421.41,15834.0,416.3609,416.5585,416.1434,416.5091,15834.0
2024-09-30 14:55:00,421.44,421.44,420.97,420.98,12498.0,416.5388,416.5388,416.0742,416.0841,12498.0
2024-09-30 15:00:00,420.96,420.97,420.56,420.95,27647.0,416.0644,416.0742,415.669,416.0545,27647.0
2024-09-30 15:05:00,420.96,421.19,420.93,420.99,16934.0,416.0644,416.2917,416.0347,416.094,16934.0
2024-09-30 15:10:00,420.99,421.15,420.83,421.03,23231.0,416.094,416.2522,415.9359,416.1335,23231.0
2024-09-30 15:15:00,421.03,421.48,420.97,421.42,26839.0,416.1335,416.5783,416.0742,416.519,26839.0
2024-09-30 15:20:00,421.43,421.52,421.23,421.34,34714.0,416.5289,416.6178,416.3312,416.4399,34714.0
2024-09-30 15:25:00,421.35,421.48,421.25,421.44,27823.0,416.4498,416.5783,416.351,416.5388,27823.0
2024-09-30 15:30:00,421.37,421.76,421.32,421.47,33103.0,416.4696,416.8551,416.4202,416.5684,33103.0
2024-09-30 15:35:00,421.44,422.04,421.44,421.98,32169.0,416.5388,417.1318,416.5388,417.0725,32169.0
2024-09-30 15:40:00,421.98,422.36,421.84,422.31,34339.0,417.0725,417.4481,416.9341,417.3987,34339.0
2024-09-30 15:45:00,422.33,422.79,422.26,422.53,41126.0,417.4184,417.8731,417.3492,417.6161,41126.0
2024-09-30 15:50:00,422.61,423.22,422.48,422.88,349674.0,417.6952,418.2981,417.5667,417.962,349674.0
2024-09-30 15:55:00,422.91,423.3,422.8,423.07,316324.0,417.9917,418.3771,417.883,418.1498,316324.0
2024-10-01 09:30:00,422.42,422.67,420.57,420.57,275437.0,417.5074,417.7545,415.6789,415.6789,275437.0
2024-10-01 09:35:00,420.6,420.86,419.88,420.78,48564.0,415.7085,415.9655,414.9969,415.8865,48564.0
2024-10-01 09:40:00,420.73,421.22,420.31,420.67,90871.0,415.837,416.3213,415.4219,415.7777,90871.0
2024-10-01 09:45:00,420.6,420.6,419.94,420.29,66989.0,415.7085,415.7085,415.0562,415.4022,66989.0
2024-10-01 09:50:00,420.29,420.82,420.09,420.71,39655.0,415.4022,415.926,415.2045,415.8173,39655.0
2024-10-01 09:55:00,420.72,421.0,420.34,420.82,40784.0,415.8272,416.1039,415.4516,415.926,40784.0
2024-10-01 10:00:00,420.63,421.4,420.27,421.05,173614.0,415.7382,416.4992,415.3824,416.1533,173614.0
2024-10-01 10:05:00,420.98,420.99,419.83,419.87,38841.0,416.0841,416.094,414.9475,414.987,38841.0
2024-10-01 10:10:00,419.84,420.16,419.29,419.76,78477.0,414.9574,415.2737,414.4138,414.8783,78477.0
2024-10-01 10:15:00,419.74,419.91,419.46,419.54,26241.0,414.8586,415.0266,414.5818,414.6609,26241.0
2024-10-01 10:20:00,419.54,420.68,419.54,420.22,42993.0,414.6609,415.7876,414.6609,415.333,42993.0
2024-10-01 10:25:00,420.25,420.26,419.45,419.94,22992.0,415.3626,415.3725,414.5719,415.0562,22992.0
2024-10-01 10:30:00,419.94,420.36,419.45,420.1,26433.0,415.0562,415.4713,414.5719,415.2144,26433.0
2024-10-01 10:35:00,420.01,420.89,419.89,420.69,19757.0,415.1254,415.9952,415.0068,415.7975,19757.0
2024-10-01 10:40:00,420.67,421.2,420.64,420.75,24388.0,415.7777,416.3016,415.7481,415.8568,24388.0
2024-10-01 10:45:00,420.7,421.08,420.36,420.56,38212.0,415.8074,416.183,415.4713,415.669,38212.0
2024-10-01 10:50:00,420.55,420.62,420.23,420.28,9732.0,415.6591,415.7283,415.3429,415.3923,9732.0
2024-10-01 10:55:00,420.19,420.91,420.19,420.91,63912.0,415.3033,416.0149,415.3033,416.0149,63912.0
2024-10-01 11:00:00,420.84,420.89,420.44,420.58,19467.0,415.9458,415.9952,415.5504,415.6888,19467.0
2024-10-01 11:05:00,420.55,420.55,419.61,419.61,55844.0,415.6591,415.6591,414.7301,414.7301,55844.0
2024-10-01 11:10:00,419.69,419.83,419.54,419.6,12109.0,414.8091,414.9475,414.6609,414.7202,12109.0
2024-10-01 11:15:00,419.59,420.17,419.54,420.15,12313.0,414.7103,415.2836,414.6609,415.2638,12313.0
2024-10-01 11:20:00,420.16,420.59,420.07,420.38,17229.0,415.2737,415.6987,415.1847,415.4911,17229.0
2024-10-01 11:25:00,420.43,421.25,420.41,421.13,16656.0,415.5405,416.351,415.5208,416.2324,16656.0
2024-10-01 11:30:00,421.07,421.63,420.98,421.46,45054.0,416.1731,416.7266,416.0841,416.5585,45054.0
2024-10-01 11:35:00,421.41,421.7,421.29,421.68,32959.0,416.5091,416.7958,416.3905,416.776,32959.0
2024-10-01 11:40:00,421.71,422.08,421.65,421.78,68138.0,416.8056,417.1713,416.7463,416.8748,68138.0
2024-10-01 11:45:00,421.76,421.84,421.45,421.74,138365.0,416.8551,416.9341,416.5487,416.8353,138365.0
2024-10-01 11:50:00,421.76,422.0,421.7,421.92,10149.0,416.8551,417.0923,416.7958,417.0132,10149.0
2024-10-01 11:55:00,421.99,422.05,421.78,421.79,8652.0,417.0824,417.1417,416.8748,416.8847,8652.0
2024-10-01 12:00:00,421.71,422.07,421.52,422.04,11601.0,416.8056,417.1615,416.6178,417.1318,11601.0
2024-10-01 12:05:00,422.0,422.21,421.84,421.85,7267.0,417.0923,417.2998,416.9341,416.944,7267.0
2024-10-01 12:10:00,421.91,422.13,421.55,421.67,7878.0,417.0033,417.2208,416.6475,416.7661,7878.0
2024-10-01 12:15:00,421.71,421.9,421.6,421.75,7666.0,416.8056,416.9934,416.6969,416.8452,7666.0
2024-10-01 12:20:00,421.85,421.9,421.55,421.69,17161.0,416.944,416.9934,416.6475,416.7859,17161.0
2024-10-01 12:25:00,421.69,421.69,421.33,421.69,7868.0,416.7859,416.7859,416.4301,416.7859,7868.0
2024-10-01 12:30:00,421.67,421.68,420.62,421.32,47333.0,416.7661,416.776,415.7283,416.4202,47333.0
2024-10-01 12:35:00,421.39,421.51,421.06,421.13,6893.0,416.4894,416.608,416.1632,416.2324,6893.0
2024-10-01 12:40:00,421.1,421.21,420.66,420.67,4904.0,416.2027,416.3115,415.7679,415.7777,4904.0
2024-10-01 12:45:00,420.67,420.73,420.13,420.5,17805.0,415.7777,415.837,415.244,415.6097,17805.0
2024-10-01 12:50:00,420.45,421.45,420.45,421.27,21163.0,415.5603,416.5487,415.5603,416.3708,21163.0
2024-10-01 12:55:00,421.22,421.69,420.84,421.4,26370.0,416.3213,416.7859,415.9458,416.4992,26370.0
2024-10-01 13:00:00,421.33,421.33,420.59,420.59,181823.0,416.4301,416.4301,415.6987,415.6987,181823.0
2024-10-01 13:05:00,420.53,420.65,420.32,420.62,31589.0,415.6394,415.758,415.4318,415.7283,31589.0
2024-10-01 13:10:00,420.73,420.83,420.49,420.57,10618.0,415.837,415.9359,415.5998,415.6789,10618.0
2024-10-01 13:15:00,420.39,420.39,420.07,420.18,30806.0,415.501,415.501,415.1847,415.2934,30806.0
2024-10-01 13:20:00,420.26,420.46,419.93,419.99,18741.0,415.3725,415.5702,415.0463,415.1056,18741.0
2024-10-01 13:25:00,419.96,420.08,419.8,419.99,22645.0,415.076,415.1946,414.9179,415.1056,22645.0
2024-10-01 13:30:00,419.98,420.85,419.9,420.75,38072.0,415.0958,415.9556,415.0167,415.8568,38072.0
2024-10-01 13:35:00,420.58,420.74,420.37,420.58,20710.0,415.6888,415.8469,415.4812,415.6888,20710.0
2024-10-01 13:40:00,420.6,421.12,420.5,421.08,20712.0,415.7085,416.2225,415.6097,416.183,20712.0
2024-10-01 13:45:00,421.09,421.29,420.92,421.01,191508.0,416.1929,416.3905,416.0248,416.1138,191508.0
2024-10-01 13:50:00,420.98,421.37,420.97,421.37,12995.0,416.0841,416.4696,416.0742,416.4696,12995.0
2024-10-01 13:55:00,421.38,421.95,421.38,421.85,17975.0,416.4795,417.0428,416.4795,416.944,17975.0
2024-10-01 14:00:00,422.03,422.36,422.01,422.26,80012.0,417.1219,417.4481,417.1022,417.3492,80012.0
2024-10-01 14:05:00,422.27,422.52,422.18,422.36,28019.0,417.3591,417.6062,417.2702,417.4481,28019.0
2024-10-01 14:10:00,422.35,422.53,422.24,422.44,12054.0,417.4382,417.6161,417.3295,417.5272,12054.0
2024-10-01 14:15:00,422.52,423.04,422.51,422.73,159557.0,417.6062,418.1202,417.5963,417.8138,159557.0
2024-10-01 14:20:00,422.72,422.9,422.64,422.84,34069.0,417.8039,417.9818,417.7248,417.9225,34069.0
2024-10-01 14:25:00,422.85,422.95,422.67,422.91,23634.0,417.9324,418.0312,417.7545,417.9917,23634.0
2024-10-01 14:30:00,422.9,423.15,422.89,422.97,170175.0,417.9818,418.2289,417.9719,418.051,170175.0
2024-10-01 14:35:00,422.94,423.03,422.65,422.9,193469.0,418.0213,418.1103,417.7347,417.9818,193469.0
2024-10-01 14:40:00,422.95,422.98,422.7,422.86,176116.0,418.0312,418.0609,417.7841,417.9423,176116.0
2024-10-01 14:45:00,422.93,423.05,422.71,422.79,31562.0,418.0115,418.1301,417.794,417.8731,31562.0
2024-10-01 14:50:00,422.82,423.05,422.53,422.69,119819.0,417.9027,418.1301,417.6161,417.7742,119819.0
2024-10-01 14:55:00,422.78,422.9,422.64,422.74,29598.0,417.8632,417.9818,417.7248,417.8237,29598.0
2024-10-01 15:00:00,422.74,422.74,422.34,422.37,29223.0,417.8237,417.8237,417.4283,417.458,29223.0
2024-10-01 15:05:00,422.35,422.6,422.22,422.51,11085.0,417.4382,417.6853,417.3097,417.5963,11085.0
2024-10-01 15:10:00,422.51,422.55,422.03,422.22,65735.0,417.5963,417.6359,417.1219,417.3097,65735.0
2024-10-01 15:15:00,422.21,422.3,422.01,422.23,11013.0,417.2998,417.3888,417.1022,417.3196,11013.0
2024-10-01 15:20:00,422.25,422.56,422.25,422.44,28534.0,417.3394,417.6458,417.3394,417.5272,28534.0
2024-10-01 15:25:00,422.48,422.67,422.46,422.53,35939.0,417.5667,417.7545,417.5469,417.6161,35939.0
2024-10-01 15:30:00,422.44,422.53,422.03,422.03,147167.0,417.5272,417.6161,417.1219,417.1219,147167.0
2024-10-01 15:35:00,422.04,422.28,421.65,422.17,94162.0,417.1318,417.369,416.7463,417.2603,94162.0
2024-10-01 15:40:00,422.18,422.32,421.89,421.92,35340.0,417.2702,417.4085,416.9835,417.0132,35340.0
2024-10-01 15:45:00,421.93,421.94,421.73,421.78,23308.0,417.0231,417.033,416.8254,416.8748,23308.0
2024-10-01 15:50:00,421.79,421.84,421.35,421.39,35460.0,416.8847,416.9341,416.4498,416.4894,35460.0
2024-10-01 15:55:00,421.39,421.63,421.24,421.53,129960.0,416.4894,416.7266,416.3411,416.6277,129960.0
2024-10-02 09:30:00,421.81,421.85,419.58,419.91,217809.0,416.9045,416.944,414.7004,415.0266,217809.0
2024-10-02 09:35:00,419.86,421.12,419.85,420.08,56960.0,414.9772,416.2225,414.9673,415.1946,56960.0
2024-10-02 09:40:00,420.12,420.4,419.85,420.31,30884.0,415.2341,415.5109,414.9673,415.4219,30884.0
2024-10-02 09:45:00,420.31,421.64,420.2,421.63,61131.0,415.4219,416.7365,415.3132,416.7266,61131.0
2024-10-02 09:50:00,421.63,421.73,421.33,421.69,32746.0,416.7266,416.8254,416.4301,416.7859,32746.0
2024-10-02 09:55:00,421.64,421.85,421.21,421.25,27871.0,416.7365,416.944,416.3115,416.351,27871.0
2024-10-02 10:00:00,421.2,421.59,420.71,421.1,74985.0,416.3016,416.687,415.8173,416.2027,74985.0
2024-10-02 10:05:00,421.06,421.2,420.8,420.96,32599.0,416.1632,416.3016,415.9062,416.0644,32599.0
2024-10-02 10:10:00,420.96,421.41,420.96,421.26,13440.0,416.0644,416.5091,416.0644,416.3609,13440.0
2024-10-02 10:15:00,421.15,421.43,421.0,421.34,9068.0,416.2522,416.5289,416.1039,416.4399,9068.0
2024-10-02 10:20:00,421.4,421.67,420.5,420.76,18080.0,416.4992,416.7661,415.6097,415.8667,18080.0
2024-10-02 10:25:00,420.81,421.27,420.75,421.18,8854.0,415.9161,416.3708,415.8568,416.2818,8854.0
2024-10-02 10:30:00,421.25,421.73,421.05,421.64,13324.0,416.351,416.8254,416.1533,416.7365,13324.0
2024-10-02 10:35:00,421.5,421.7,421.17,421.61,11062.0,416.5981,416.7958,416.2719,416.7068,11062.0
2024-10-02 10:40:00,421.62,421.93,421.62,421.88,15676.0,416.7167,417.0231,416.7167,416.9737,15676.0
2024-10-02 10:45:00,421.85,422.4,421.7,422.4,15725.0,416.944,417.4876,416.7958,417.4876,15725.0
2024-10-02 10:50:00,422.39,422.39,421.46,421.48,57905.0,417.4777,417.4777,416.5585,416.5783,57905.0
2024-10-02 10:55:00,421.63,421.8,421.47,421.51,24338.0,416.7266,416.8946,416.5684,416.608,24338.0
2024-10-02 11:00:00,421.46,421.97,421.28,421.85,36032.0,416.5585,417.0626,416.3806,416.944,36032.0
2024-10-02 11:05:00,421.82,421.91,421.58,421.66,17505.0,416.9144,417.0033,416.6772,416.7562,17505.0
2024-10-02 11:10:00,421.77,421.84,421.57,421.64,7586.0,416.8649,416.9341,416.6673,416.7365,7586.0
2024-10-02 11:15:00,421.62,422.23,421.62,422.15,17548.0,416.7167,417.3196,416.7167,417.2405,17548.0
2024-10-02 11:20:00,422.23,422.23,421.59,421.7,12115.0,417.3196,417.3196,416.687,416.7958,12115.0
2024-10-02 11:25:00,421.8,422.31,421.79,422.29,8120.0,416.8946,417.3987,416.8847,417.3789,8120.0
2024-10-02 11:30:00,422.27,422.4,421.97,422.06,8366.0,417.3591,417.4876,417.0626,417.1516,8366.0
2024-10-02 11:35:00,422.11,422.13,421.89,422.07,4009.0,417.201,417.2208,416.9835,417.1615,4009.0
2024-10-02 11:40:00,422.06,422.4,422.05,422.39,10392.0,417.1516,417.4876,417.1417,417.4777,10392.0
2024-10-02 11:45:00,422.48,422.5,422.32,422.34,10072.0,417.5667,417.5865,417.4085,417.4283,10072.0
2024-10-02 11:50:00,422.44,422.49,422.14,422.34,35336.0,417.5272,417.5766,417.2306,417.4283,35336.0
2024-10-02 11:55:00,422.32,422.34,422.17,422.22,9684.0,417.4085,417.4283,417.2603,417.3097,9684.0
2024-10-02 12:00:00,422.13,422.15,421.94,421.94,4898.0,417.2208,417.2405,417.033,417.033,4898.0
2024-10-02 12:05:00,421.93,422.08,421.72,421.84,39920.0,417.0231,417.1713,416.8155,416.9341,39920.0
2024-10-02 12:10:00,421.91,421.95,421.82,421.82,4717.0,417.0033,417.0428,416.9144,416.9144,4717.0
2024-10-02 12:15:00,421.8,421.81,421.41,421.49,14134.0,416.8946,416.9045,416.5091,416.5882,14134.0
2024-10-02 12:20:00,421.49,421.76,421.35,421.73,13911.0,416.5882,416.8551,416.4498,416.8254,13911.0
2024-10-02 12:25:00,421.76,421.9,421.71,421.76,7744.0,416.8551,416.9934,416.8056,416.8551,7744.0
2024-10-02 12:30:00,421.61,421.62,421.4,421.41,9928.0,416.7068,416.7167,416.4992,416.5091,9928.0
2024-10-02 12:35:00,421.38,421.61,421.31,421.61,7982.0,416.4795,416.7068,416.4103,416.7068,7982.0
2024-10-02 12:40:00,421.58,421.65,421.41,421.41,5703.0,416.6772,416.7463,416.5091,416.5091,5703.0
2024-10-02 12:45:00,421.43,421.61,421.27,421.35,14198.0,416.5289,416.7068,416.3708,416.4498,14198.0
2024-10-02 12:50:00,421.39,421.51,421.34,421.45,13002.0,416.4894,416.608,416.4399,416.5487,13002.0
2024-10-02 12:55:00,421.51,421.51,421.04,421.05,38468.0,416.608,416.608,416.1434,416.1533,38468.0
2024-10-02 13:00:00,421.0,421.14,420.98,421.05,7018.0,416.1039,416.2423,416.0841,416.1533,7018.0
2024-10-02 13:05:00,421.07,421.08,420.94,421.08,16397.0,416.1731,416.183,416.0446,416.183,16397.0
2024-10-02 13:10:00,421.15,421.22,420.9,421.09,15772.0,416.2522,416.3213,416.0051,416.1929,15772.0
2024-10-02 13:15:00,421.06,421.21,421.04,421.11,25062.0,416.1632,416.3115,416.1434,416.2126,25062.0
2024-10-02 13:20:00,421.05,421.24,421.04,421.07,13651.0,416.1533,416.3411,416.1434,416.1731,13651.0
2024-10-02 13:25:00,421.05,421.48,420.98,421.27,51595.0,416.1533,416.5783,416.0841,416.3708,51595.0
2024-10-02 13:30:00,421.24,421.3,421.02,421.02,39980.0,416.3411,416.4004,416.1237,416.1237,39980.0
2024-10-02 13:35:00,421.01,421.4,420.91,421.35,16961.0,416.1138,416.4992,416.0149,416.4498,16961.0
2024-10-02 13:40:00,421.43,421.45,421.21,421.42,18112.0,416.5289,416.5487,416.3115,416.519,18112.0
2024-10-02 13:45:00,421.38,421.85,421.38,421.82,12074.0,416.4795,416.944,416.4795,416.9144,12074.0
2024-10-02 13:50:00,421.92,421.94,421.72,421.76,10994.0,417.0132,417.033,416.8155,416.8551,10994.0
2024-10-02 13:55:00,421.75,421.95,421.64,421.9,22593.0,416.8452,417.0428,416.7365,416.9934,22593.0
2024-10-02 14:00:00,421.91,422.19,421.91,421.99,20958.0,417.0033,417.2801,417.0033,417.0824,20958.0
2024-10-02 14:05:00,422.02,422.06,421.97,422.06,9911.0,417.112,417.1516,417.0626,417.1516,9911.0
2024-10-02 14:10:00,422.02,422.1,421.99,422.02,7686.0,417.112,417.1911,417.0824,417.112,7686.0
2024-10-02 14:15:00,422.0,422.07,421.93,422.0,1770.0,417.0923,417.1615,417.0231,417.0923,1770.0
2024-10-02 14:20:00,421.92,421.93,421.62,421.62,7693.0,417.0132,417.0231,416.7167,416.7167,7693.0
2024-10-02 14:25:00,421.66,421.71,421.02,421.34,18304.0,416.7562,416.8056,416.1237,416.4399,18304.0
2024-10-02 14:30:00,421.42,421.7,421.3,421.63,17511.0,416.519,416.7958,416.4004,416.7266,17511.0
2024-10-02 14:35:00,421.63,421.63,421.45,421.59,6428.0,416.7266,416.7266,416.5487,416.687,6428.0
2024-10-02 14:40:00,421.68,421.95,421.68,421.95,8197.0,416.776,417.0428,416.776,417.0428,8197.0
2024-10-02 14:45:00,421.94,422.06,421.84,422.02,4274.0,417.033,417.1516,416.9341,417.112,4274.0
2024-10-02 14:50:00,422.03,422.08,421.86,421.92,9161.0,417.1219,417.1713,416.9539,417.0132,9161.0
2024-10-02 14:55:00,421.9,422.0,421.87,421.97,6188.0,416.9934,417.0923,416.9638,417.0626,6188.0
2024-10-02 15:00:00,421.98,422.23,421.93,422.21,6665.0,417.0725,417.3196,417.0231,417.2998,6665.0
2024-10-02 15:05:00,422.13,422.17,421.94,422.13,7983.0,417.2208,417.2603,417.033,417.2208,7983.0
2024-10-02 15:10:00,422.17,422.23,422.08,422.2,5789.0,417.2603,417.3196,417.1713,417.2899,5789.0
2024-10-02 15:15:00,422.2,422.21,422.04,422.09,6854.0,417.2899,417.2998,417.1318,417.1812,6854.0
2024-10-02 15:20:00,422.05,422.14,421.88,421.89,63101.0,417.1417,417.2306,416.9737,416.9835,63101.0
2024-10-02 15:25:00,421.92,422.03,421.89,421.92,26319.0,417.0132,417.1219,416.9835,417.0132,26319.0
2024-10-02 15:30:00,421.91,421.91,421.67,421.78,21718.0,417.0033,417.0033,416.7661,416.8748,21718.0
2024-10-02 15:35:00,421.8,422.01,421.79,421.94,9298.0,416.8946,417.1022,416.8847,417.033,9298.0
2024-10-02 15:40:00,421.91,422.05,421.82,421.98,8899.0,417.0033,417.1417,416.9144,417.0725,8899.0
2024-10-02 15:45:00,421.95,422.18,421.94,422.15,12792.0,417.0428,417.2702,417.033,417.2405,12792.0
2024-10-02 15:50:00,422.15,422.15,421.83,421.88,23136.0,417.2405,417.2405,416.9242,416.9737,23136.0
2024-10-02 15:55:00,421.87,422.1,421.8,421.84,109400.0,416.9638,417.1911,416.8946,416.9341,109400.0
2024-10-03 09:30:00,420.34,420.83,419.63,420.27,166344.0,415.4516,415.9359,414.7498,415.3824,166344.0
2024-10-03 09:35:00,420.3,420.46,419.52,419.56,100446.0,415.412,415.5702,414.6411,414.6806,100446.0
2024-10-03 09:40:00,419.63,419.72,419.09,419.09,35062.0,414.7498,414.8388,414.2161,414.2161,35062.0
2024-10-03 09:45:00,419.06,419.1,418.32,418.6,114630.0,414.1865,414.226,413.4551,413.7318,114630.0
2024-10-03 09:50:00,418.6,418.85,418.28,418.67,52907.0,413.7318,413.9789,413.4155,413.801,52907.0
2024-10-03 09:55:00,418.69,419.38,418.69,419.17,92257.0,413.8208,414.5027,413.8208,414.2952,92257.0
2024-10-03 10:00:00,419.21,420.39,419.07,420.31,97852.0,414.3347,415.501,414.1963,415.4219,97852.0
2024-10-03 10:05:00,420.3,420.68,420.23,420.68,53818.0,415.412,415.7876,415.3429,415.7876,53818.0
2024-10-03 10:10:00,420.72,421.13,419.55,420.18,67563.0,415.8272,416.2324,414.6708,415.2934,67563.0
2024-10-03 10:15:00,420.23,421.03,420.09,420.53,27620.0,415.3429,416.1335,415.2045,415.6394,27620.0
2024-10-03 10:20:00,420.49,420.74,419.55,419.73,42299.0,415.5998,415.8469,414.6708,414.8487,42299.0
2024-10-03 10:25:00,419.72,419.93,419.41,419.68,30858.0,414.8388,415.0463,414.5324,414.7992,30858.0
2024-10-03 10:30:00,419.5,420.17,419.06,420.17,21036.0,414.6213,415.2836,414.1865,415.2836,21036.0
2024-10-03 10:35:00,420.18,420.25,419.77,419.98,6418.0,415.2934,415.3626,414.8882,415.0958,6418.0
2024-10-03 10:40:00,420.01,420.01,418.88,419.25,16979.0,415.1254,415.1254,414.0086,414.3742,16979.0
2024-10-03 10:45:00,419.23,420.12,419.16,419.63,12570.0,414.3545,415.2341,414.2853,414.7498,12570.0
2024-10-03 10:50:00,419.71,420.06,419.7,420.03,12180.0,414.8289,415.1748,414.819,415.1452,12180.0
2024-10-03 10:55:00,419.88,419.99,419.12,419.25,7851.0,414.9969,415.1056,414.2458,414.3742,7851.0
2024-10-03 11:00:00,419.12,419.17,418.76,418.89,6875.0,414.2458,414.2952,413.8899,414.0184,6875.0
2024-10-03 11:05:00,418.88,419.56,418.88,419.34,11317.0,414.0086,414.6806,414.0086,414.4632,11317.0
2024-10-03 11:10:00,419.32,419.37,419.16,419.37,1599.0,414.4434,414.4929,414.2853,414.4929,1599.0
2024-10-03 11:15:00,419.41,419.69,419.41,419.56,5460.0,414.5324,414.8091,414.5324,414.6806,5460.0
2024-10-03 11:20:00,419.5,419.96,419.5,419.85,6755.0,414.6213,415.076,414.6213,414.9673,6755.0
2024-10-03 11:25:00,419.7,419.75,419.38,419.75,6215.0,414.819,414.8684,414.5027,414.8684,6215.0
2024-10-03 11:30:00,419.78,420.12,419.78,419.95,9915.0,414.8981,415.2341,414.8981,415.0661,9915.0
2024-10-03 11:35:00,419.95,420.03,419.75,419.75,11261.0,415.0661,415.1452,414.8684,414.8684,11261.0
2024-10-03 11:40:00,419.83,420.33,419.83,420.26,18295.0,414.9475,415.4417,414.9475,415.3725,18295.0
2024-10-03 11:45:00,420.29,420.36,420.17,420.18,6639.0,415.4022,415.4713,415.2836,415.2934,6639.0
2024-10-03 11:50:00,420.21,420.62,420.21,420.45,6885.0,415.3231,415.7283,415.3231,415.5603,6885.0
2024-10-03 11:55:00,420.52,420.54,420.25,420.28,4526.0,415.6295,415.6492,415.3626,415.3923,4526.0
2024-10-03 12:00:00,420.31,420.46,420.28,420.36,7460.0,415.4219,415.5702,415.3923,415.4713,7460.0
2024-10-03 12:05:00,420.35,420.65,420.35,420.58,12221.0,415.4615,415.758,415.4615,415.6888,12221.0
2024-10-03 12:10:00,420.56,420.8,420.54,420.73,12375.0,415.669,415.9062,415.6492,415.837,12375.0
2024-10-03 12:15:00,420.73,420.84,420.69,420.82,5786.0,415.837,415.9458,415.7975,415.926,5786.0
2024-10-03 12:20:00,420.85,421.02,420.81,420.96,6704.0,415.9556,416.1237,415.9161,416.0644,6704.0
2024-10-03 12:25:00,420.93,421.03,420.7,420.73,6518.0,416.0347,416.1335,415.8074,415.837,6518.0
2024-10-03 12:30:00,420.63,420.64,420.29,420.43,19778.0,415.7382,415.7481,415.4022,415.5405,19778.0
2024-10-03 12:35:00,420.45,420.49,420.28,420.3,5307.0,415.5603,415.5998,415.3923,415.412,5307.0
2024-10-03 12:40:00,420.15,420.22,419.46,419.6,11418.0,415.2638,415.333,414.5818,414.7202,11418.0
2024-10-03 12:45:00,419.61,419.62,418.78,418.96,26243.0,414.7301,414.7399,413.9097,414.0876,26243.0
2024-10-03 12:50:00,418.96,418.97,418.55,418.68,39040.0,414.0876,414.0975,413.6824,413.8109,39040.0
2024-10-03 12:55:00,418.78,419.27,418.76,419.0,25722.0,413.9097,414.394,413.8899,414.1272,25722.0
2024-10-03 13:00:00,418.93,418.96,418.44,418.44,27603.0,414.058,414.0876,413.5737,413.5737,27603.0
2024-10-03 13:05:00,418.56,418.78,418.42,418.61,9577.0,413.6923,413.9097,413.5539,413.7417,9577.0
2024-10-03 13:10:00,418.6,418.81,418.53,418.64,8491.0,413.7318,413.9394,413.6626,413.7713,8491.0
2024-10-03 13:15:00,418.63,418.67,418.51,418.53,8097.0,413.7615,413.801,413.6429,413.6626,8097.0
2024-10-03 13:20:00,418.6,419.13,418.54,418.92,15978.0,413.7318,414.2556,413.6725,414.0481,15978.0
2024-10-03 13:25:00,418.9,419.4,418.74,418.83,20498.0,414.0283,414.5225,413.8702,413.9591,20498.0
2024-10-03 13:30:00,418.92,419.31,418.92,419.31,6136.0,414.0481,414.4336,414.0481,414.4336,6136.0
2024-10-03 13:35:00,419.31,419.38,419.12,419.13,12570.0,414.4336,414.5027,414.2458,414.2556,12570.0
2024-10-03 13:40:00,419.08,419.15,418.7,419.15,20656.0,414.2062,414.2754,413.8306,414.2754,20656.0
2024-10-03 13:45:00,419.11,419.35,419.1,419.1,39998.0,414.2359,414.4731,414.226,414.226,39998.0
2024-10-03 13:50:00,419.05,419.17,419.02,419.05,13137.0,414.1766,414.2952,414.1469,414.1766,13137.0
2024-10-03 13:55:00,419.07,419.34,419.07,419.34,3035.0,414.1963,414.4632,414.1963,414.4632,3035.0
2024-10-03 14:00:00,419.35,419.36,419.11,419.22,7811.0,414.4731,414.483,414.2359,414.3446,7811.0
2024-10-03 14:05:00,419.32,419.57,419.32,419.34,8020.0,414.4434,414.6905,414.4434,414.4632,8020.0
2024-10-03 14:10:00,419.42,419.53,419.41,419.52,5650.0,414.5423,414.651,414.5324,414.6411,5650.0
2024-10-03 14:15:00,419.55,419.63,419.46,419.62,5091.0,414.6708,414.7498,414.5818,414.7399,5091.0
2024-10-03 14:20:00,419.66,419.69,419.12,419.44,15306.0,414.7795,414.8091,414.2458,414.562,15306.0
2024-10-03 14:25:00,419.55,419.67,419.45,419.51,2722.0,414.6708,414.7894,414.5719,414.6312,2722.0
2024-10-03 14:30:00,419.46,419.46,419.31,419.41,1975.0,414.5818,414.5818,414.4336,414.5324,1975.0
2024-10-03 14:35:00,419.49,419.49,419.31,419.47,7644.0,414.6115,414.6115,414.4336,414.5917,7644.0
2024-10-03 14:40:00,419.47,419.57,419.44,419.44,4254.0,414.5917,414.6905,414.562,414.562,4254.0
2024-10-03 14:45:00,419.5,419.55,419.36,419.46,1484.0,414.6213,414.6708,414.483,414.5818,1484.0
2024-10-03 14:50:00,419.45,419.67,419.45,419.54,4400.0,414.5719,414.7894,414.5719,414.6609,4400.0
2024-10-03 14:55:00,419.65,419.65,419.35,419.36,4747.0,414.7696,414.7696,414.4731,414.483,4747.0
2024-10-03 15:00:00,419.31,419.31,419.1,419.26,8179.0,414.4336,414.4336,414.226,414.3841,8179.0
2024-10-03 15:05:00,419.2,419.27,418.95,419.13,18173.0,414.3248,414.394,414.0777,414.2556,18173.0
2024-10-03 15:10:00,419.12,419.12,418.89,419.09,17677.0,414.2458,414.2458,414.0184,414.2161,17677.0
2024-10-03 15:15:00,419.08,419.3,419.06,419.23,9494.0,414.2062,414.4237,414.1865,414.3545,9494.0
2024-10-03 15:20:00,419.23,419.41,419.13,419.35,13556.0,414.3545,414.5324,414.2556,414.4731,13556.0
2024-10-03 15:25:00,419.36,419.46,419.26,419.38,24211.0,414.483,414.5818,414.3841,414.5027,24211.0
2024-10-03 15:30:00,419.39,419.47,419.29,419.38,22672.0,414.5126,414.5917,414.4138,414.5027,22672.0
2024-10-03 15:35:00,419.36,419.46,419.33,419.4,12932.0,414.483,414.5818,414.4533,414.5225,12932.0
2024-10-03 15:40:00,419.4,419.4,419.11,419.26,29757.0,414.5225,414.5225,414.2359,414.3841,29757.0
2024-10-03 15:45:00,419.23,419.57,419.15,419.52,13464.0,414.3545,414.6905,414.2754,414.6411,13464.0
2024-10-03 15:50:00,419.48,419.7,419.28,419.61,85781.0,414.6016,414.819,414.4039,414.7301,85781.0
2024-10-03 15:55:00,419.65,420.24,419.63,419.92,129792.0,414.7696,415.3527,414.7498,415.0365,129792.0
2024-10-04 09:30:00,422.37,422.77,421.95,422.61,280969.0,417.458,417.8533,417.0428,417.6952,280969.0
2024-10-04 09:35:00,422.73,423.28,421.94,422.37,130760.0,417.8138,418.3574,417.033,417.458,130760.0
2024-10-04 09:40:00,422.43,423.04,422.35,422.68,63323.0,417.5173,418.1202,417.4382,417.7644,63323.0
2024-10-04 09:45:00,422.75,422.92,422.54,422.8,15810.0,417.8335,418.0016,417.626,417.883,15810.0
2024-10-04 09:50:00,422.79,422.91,422.34,422.34,72460.0,417.8731,417.9917,417.4283,417.4283,72460.0
2024-10-04 09:55:00,422.38,422.49,421.54,421.76,54728.0,417.4678,417.5766,416.6376,416.8551,54728.0
2024-10-04 10:00:00,421.75,422.11,421.59,421.78,36518.0,416.8452,417.201,416.687,416.8748,36518.0
2024-10-04 10:05:00,421.9,422.58,421.05,421.13,46371.0,416.9934,417.6655,416.1533,416.2324,46371.0
2024-10-04 10:10:00,421.1,421.47,420.7,421.33,30329.0,416.2027,416.5684,415.8074,416.4301,30329.0
2024-10-04 10:15:00,421.22,422.19,421.21,421.77,28897.0,416.3213,417.2801,416.3115,416.8649,28897.0
2024-10-04 10:20:00,421.83,421.83,420.64,420.84,22973.0,416.9242,416.9242,415.7481,415.9458,22973.0
2024-10-04 10:25:00,420.92,421.08,420.16,420.53,22500.0,416.0248,416.183,415.2737,415.6394,22500.0
2024-10-04 10:30:00,420.49,420.5,419.79,420.23,75931.0,415.5998,415.6097,414.908,415.3429,75931.0
2024-10-04 10:35:00,420.16,420.38,419.66,419.81,20906.0,415.2737,415.4911,414.7795,414.9277,20906.0
2024-10-04 10:40:00,419.77,420.36,419.77,420.26,45803.0,414.8882,415.4713,414.8882,415.3725,45803.0
2024-10-04 10:45:00,420.3,420.39,419.85,420.28,20003.0,415.412,415.501,414.9673,415.3923,20003.0
2024-10-04 10:50:00,420.27,420.73,420.27,420.53,24385.0,415.3824,415.837,415.3824,415.6394,24385.0
2024-10-04 10:55:00,420.68,420.84,420.53,420.84,7769.0,415.7876,415.9458,415.6394,415.9458,7769.0
2024-10-04 11:00:00,420.94,421.11,420.87,420.89,16031.0,416.0446,416.2126,415.9754,415.9952,16031.0
2024-10-04 11:05:00,421.15,421.34,421.1,421.14,14649.0,416.2522,416.4399,416.2027,416.2423,14649.0
2024-10-04 11:10:00,421.17,421.31,420.66,420.66,26325.0,416.2719,416.4103,415.7679,415.7679,26325.0
2024-10-04 11:15:00,420.68,420.93,420.41,420.59,7703.0,415.7876,416.0347,415.5208,415.6987,7703.0
2024-10-04 11:20:00,420.61,420.61,419.75,420.05,21848.0,415.7184,415.7184,414.8684,415.1649,21848.0
2024-10-04 11:25:00,420.0,420.17,419.74,420.12,14616.0,415.1155,415.2836,414.8586,415.2341,14616.0
2024-10-04 11:30:00,420.09,420.26,419.84,420.26,11839.0,415.2045,415.3725,414.9574,415.3725,11839.0
2024-10-04 11:35:00,420.22,420.45,420.2,420.44,8305.0,415.333,415.5603,415.3132,415.5504,8305.0
2024-10-04 11:40:00,420.71,420.9,420.45,420.69,8532.0,415.8173,416.0051,415.5603,415.7975,8532.0
2024-10-04 11:45:00,420.68,420.88,420.6,420.77,6561.0,415.7876,415.9853,415.7085,415.8766,6561.0
2024-10-04 11:50:00,420.72,421.26,420.71,421.17,9989.0,415.8272,416.3609,415.8173,416.2719,9989.0
2024-10-04 11:55:00,421.2,421.45,421.18,421.45,19197.0,416.3016,416.5487,416.2818,416.5487,19197.0
2024-10-04 12:00:00,421.46,421.79,421.46,421.6,18780.0,416.5585,416.8847,416.5585,416.6969,18780.0
2024-10-04 12:05:00,421.69,421.72,421.02,421.03,17514.0,416.7859,416.8155,416.1237,416.1335,17514.0
2024-10-04 12:10:00,421.12,421.33,421.09,421.17,4104.0,416.2225,416.4301,416.1929,416.2719,4104.0
2024-10-04 12:15:00,421.18,421.51,421.18,421.4,3741.0,416.2818,416.608,416.2818,416.4992,3741.0
2024-10-04 12:20:00,421.52,421.62,421.23,421.23,3924.0,416.6178,416.7167,416.3312,416.3312,3924.0
2024-10-04 12:25:00,421.24,421.24,421.03,421.11,6235.0,416.3411,416.3411,416.1335,416.2126,6235.0
2024-10-04 12:30:00,421.12,421.31,420.94,421.15,7847.0,416.2225,416.4103,416.0446,416.2522,7847.0
2024-10-04 12:35:00,421.24,422.14,421.24,422.01,9379.0,416.3411,417.2306,416.3411,417.1022,9379.0
2024-10-04 12:40:00,422.02,422.27,421.82,422.21,8899.0,417.112,417.3591,416.9144,417.2998,8899.0
2024-10-04 12:45:00,422.19,422.35,422.12,422.15,17238.0,417.2801,417.4382,417.2109,417.2405,17238.0
2024-10-04 12:50:00,422.24,422.26,421.8,421.98,8113.0,417.3295,417.3492,416.8946,417.0725,8113.0
2024-10-04 12:55:00,421.98,422.19,421.91,421.95,3598.0,417.0725,417.2801,417.0033,417.0428,3598.0
2024-10-04 13:00:00,421.98,422.0,421.9,422.0,3790.0,417.0725,417.0923,416.9934,417.0923,3790.0
2024-10-04 13:05:00,421.94,421.98,421.75,421.78,3499.0,417.033,417.0725,416.8452,416.8748,3499.0
2024-10-04 13:10:00,421.78,422.01,421.78,421.9,2877.0,416.8748,417.1022,416.8748,416.9934,2877.0
2024-10-04 13:15:00,422.01,422.34,422.0,422.29,7957.0,417.1022,417.4283,417.0923,417.3789,7957.0
2024-10-04 13:20:00,422.37,422.46,422.29,422.31,6692.0,417.458,417.5469,417.3789,417.3987,6692.0
2024-10-04 13:25:00,422.33,422.41,422.13,422.18,6163.0,417.4184,417.4975,417.2208,417.2702,6163.0
2024-10-04 13:30:00,422.09,422.22,421.87,421.95,4866.0,417.1812,417.3097,416.9638,417.0428,4866.0
2024-10-04 13:35:00,421.89,421.93,421.07,421.62,24884.0,416.9835,417.0231,416.1731,416.7167,24884.0
2024-10-04 13:40:00,421.73,422.3,421.72,422.3,7236.0,416.8254,417.3888,416.8155,417.3888,7236.0
2024-10-04 13:45:00,422.28,422.32,421.94,421.94,7353.0,417.369,417.4085,417.033,417.033,7353.0
2024-10-04 13:50:00,421.89,421.95,421.56,421.62,6293.0,416.9835,417.0428,416.6574,416.7167,6293.0
2024-10-04 13:55:00,421.66,421.7,421.37,421.37,13760.0,416.7562,416.7958,416.4696,416.4696,13760.0
2024-10-04 14:00:00,421.46,421.58,421.31,421.36,11920.0,416.5585,416.6772,416.4103,416.4597,11920.0
2024-10-04 14:05:00,421.29,421.48,421.25,421.35,4628.0,416.3905,416.5783,416.351,416.4498,4628.0
2024-10-04 14:10:00,421.38,421.41,421.19,421.33,8018.0,416.4795,416.5091,416.2917,416.4301,8018.0
2024-10-04 14:15:00,421.26,421.48,421.04,421.41,13563.0,416.3609,416.5783,416.1434,416.5091,13563.0
2024-10-04 14:20:00,421.47,421.74,421.47,421.7,10866.0,416.5684,416.8353,416.5684,416.7958,10866.0
2024-10-04 14:25:00,421.81,421.86,421.68,421.76,2324.0,416.9045,416.9539,416.776,416.8551,2324.0
2024-10-04 14:30:00,421.71,421.93,421.63,421.87,4583.0,416.8056,417.0231,416.7266,416.9638,4583.0
2024-10-04 14:35:00,421.86,421.97,421.81,421.9,7301.0,416.9539,417.0626,416.9045,416.9934,7301.0
2024-10-04 14:40:00,421.9,422.09,421.9,421.95,4326.0,416.9934,417.1812,416.9934,417.0428,4326.0
2024-10-04 14:45:00,421.96,422.09,421.94,422.09,2094.0,417.0527,417.1812,417.033,417.1812,2094.0
2024-10-04 14:50:00,422.16,422.5,422.15,422.36,8712.0,417.2504,417.5865,417.2405,417.4481,8712.0
2024-10-04 14:55:00,422.33,422.47,422.26,422.44,5355.0,417.4184,417.5568,417.3492,417.5272,5355.0
2024-10-04 15:00:00,422.42,422.42,422.22,422.27,9646.0,417.5074,417.5074,417.3097,417.3591,9646.0
2024-10-04 15:05:00,422.29,422.39,422.29,422.35,6063.0,417.3789,417.4777,417.3789,417.4382,6063.0
2024-10-04 15:10:00,422.36,422.42,422.28,422.35,7071.0,417.4481,417.5074,417.369,417.4382,7071.0
2024-10-04 15:15:00,422.33,422.38,422.18,422.33,9775.0,417.4184,417.4678,417.2702,417.4184,9775.0
2024-10-04 15:20:00,422.37,422.78,422.33,422.71,47157.0,417.458,417.8632,417.4184,417.794,47157.0
2024-10-04 15:25:00,422.73,422.86,422.55,422.79,21456.0,417.8138,417.9423,417.6359,417.8731,21456.0
2024-10-04 15:30:00,422.79,423.32,422.67,423.19,18582.0,417.8731,418.3969,417.7545,418.2684,18582.0
2024-10-04 15:35:00,423.19,423.28,423.04,423.19,12794.0,418.2684,418.3574,418.1202,418.2684,12794.0
2024-10-04 15:40:00,423.23,423.53,423.22,423.53,15054.0,418.308,418.6045,418.2981,418.6045,15054.0
2024-10-04 15:45:00,423.53,423.53,423.07,423.41,47650.0,418.6045,418.6045,418.1498,418.4859,47650.0
2024-10-04 15:50:00,423.4,423.46,423.11,423.43,22414.0,418.476,418.5353,418.1894,418.5056,22414.0
2024-10-04 15:55:00,423.41,423.61,423.26,423.36,116571.0,418.4859,418.6835,418.3376,418.4365,116571.0
2024-10-07 09:30:00,422.13,422.24,421.21,421.46,94078.0,417.2208,417.3295,416.3115,416.5585,94078.0
2024-10-07 09:35:00,421.51,422.36,421.51,422.0,321496.0,416.608,417.4481,416.608,417.0923,321496.0
2024-10-07 09:40:00,422.11,422.52,421.89,422.14,60338.0,417.201,417.6062,416.9835,417.2306,60338.0
2024-10-07 09:45:00,422.12,422.55,421.86,422.08,67412.0,417.2109,417.6359,416.9539,417.1713,67412.0
2024-10-07 09:50:00,422.09,422.45,421.9,422.4,55550.0,417.1812,417.537,416.9934,417.4876,55550.0
2024-10-07 09:55:00,422.45,422.65,422.21,422.27,35941.0,417.537,417.7347,417.2998,417.3591,35941.0
2024-10-07 10:00:00,422.24,422.62,422.22,422.45,12814.0,417.3295,417.7051,417.3097,417.537,12814.0
2024-10-07 10:05:00,422.44,422.83,422.39,422.56,33446.0,417.5272,417.9126,417.4777,417.6458,33446.0
2024-10-07 10:10:00,422.59,422.89,422.46,422.7,25027.0,417.6754,417.9719,417.5469,417.7841,25027.0
2024-10-07 10:15:00,422.71,422.93,422.48,422.81,70871.0,417.794,418.0115,417.5667,417.8928,70871.0
2024-10-07 10:20:00,422.68,422.77,422.44,422.44,13009.0,417.7644,417.8533,417.5272,417.5272,13009.0
2024-10-07 10:25:00,422.39,422.4,422.16,422.25,21143.0,417.4777,417.4876,417.2504,417.3394,21143.0
2024-10-07 10:30:00,422.19,422.27,421.93,422.27,10042.0,417.2801,417.3591,417.0231,417.3591,10042.0
2024-10-07 10:35:00,422.25,422.41,422.02,422.02,19399.0,417.3394,417.4975,417.112,417.112,19399.0
2024-10-07 10:40:00,422.04,422.17,421.8,421.86,39092.0,417.1318,417.2603,416.8946,416.9539,39092.0
2024-10-07 10:45:00,421.9,422.13,421.9,422.13,6597.0,416.9934,417.2208,416.9934,417.2208,6597.0
2024-10-07 10:50:00,422.13,422.5,422.13,422.29,22168.0,417.2208,417.5865,417.2208,417.3789,22168.0
2024-10-07 10:55:00,422.29,422.3,421.84,421.86,6546.0,417.3789,417.3888,416.9341,416.9539,6546.0
2024-10-07 11:00:00,421.8,421.8,421.5,421.64,10905.0,416.8946,416.8946,416.5981,416.7365,10905.0
2024-10-07 11:05:00,421.67,422.03,421.46,421.9,12884.0,416.7661,417.1219,416.5585,416.9934,12884.0
2024-10-07 11:10:00,421.93,422.23,421.92,422.17,12967.0,417.0231,417.3196,417.0132,417.2603,12967.0
2024-10-07 11:15:00,422.08,422.21,422.03,422.21,9138.0,417.1713,417.2998,417.1219,417.2998,9138.0
2024-10-07 11:20:00,422.19,422.43,422.19,422.27,8508.0,417.2801,417.5173,417.2801,417.3591,8508.0
2024-10-07 11:25:00,422.22,422.36,422.01,422.1,13156.0,417.3097,417.4481,417.1022,417.1911,13156.0
2024-10-07 11:30:00,422.16,422.2,421.83,421.98,12819.0,417.2504,417.2899,416.9242,417.0725,12819.0
2024-10-07 11:35:00,422.0,422.02,421.82,421.89,6413.0,417.0923,417.112,416.9144,416.9835,6413.0
2024-10-07 11:40:00,421.92,422.14,421.68,421.68,7099.0,417.0132,417.2306,416.776,416.776,7099.0
2024-10-07 11:45:00,421.74,421.79,421.65,421.71,9970.0,416.8353,416.8847,416.7463,416.8056,9970.0
2024-10-07 11:50:00,421.69,421.71,421.3,421.39,5372.0,416.7859,416.8056,416.4004,416.4894,5372.0
2024-10-07 11:55:00,421.36,421.4,421.3,421.31,3886.0,416.4597,416.4992,416.4004,416.4103,3886.0
2024-10-07 12:00:00,421.27,421.38,421.19,421.25,8996.0,416.3708,416.4795,416.2917,416.351,8996.0
2024-10-07 12:05:00,421.32,421.38,420.92,420.98,9517.0,416.4202,416.4795,416.0248,416.0841,9517.0
2024-10-07 12:10:00,420.86,421.05,420.56,421.04,14071.0,415.9655,416.1533,415.669,416.1434,14071.0
2024-10-07 12:15:00,421.0,421.12,420.95,421.06,9071.0,416.1039,416.2225,416.0545,416.1632,9071.0
2024-10-07 12:20:00,420.98,421.16,420.92,421.16,8216.0,416.0841,416.262,416.0248,416.262,8216.0
2024-10-07 12:25:00,421.17,421.18,420.98,421.0,7582.0,416.2719,416.2818,416.0841,416.1039,7582.0
2024-10-07 12:30:00,420.99,421.03,420.76,420.86,12139.0,416.094,416.1335,415.8667,415.9655,12139.0
2024-10-07 12:35:00,420.92,421.04,420.88,420.89,4894.0,416.0248,416.1434,415.9853,415.9952,4894.0
2024-10-07 12:40:00,420.87,420.9,420.76,420.89,11327.0,415.9754,416.0051,415.8667,415.9952,11327.0
2024-10-07 12:45:00,420.89,421.15,420.82,421.13,3970.0,415.9952,416.2522,415.926,416.2324,3970.0
2024-10-07 12:50:00,421.16,421.29,421.05,421.19,6895.0,416.262,416.3905,416.1533,416.2917,6895.0
2024-10-07 12:55:00,421.18,421.21,421.04,421.16,20910.0,416.2818,416.3115,416.1434,416.262,20910.0
2024-10-07 13:00:00,421.21,421.36,421.2,421.24,6650.0,416.3115,416.4597,416.3016,416.3411,6650.0
2024-10-07 13:05:00,421.21,421.21,420.96,421.07,10731.0,416.3115,416.3115,416.0644,416.1731,10731.0
2024-10-07 13:10:00,421.09,421.31,421.08,421.27,2309.0,416.1929,416.4103,416.183,416.3708,2309.0
2024-10-07 13:15:00,421.31,421.41,421.29,421.37,11312.0,416.4103,416.5091,416.3905,416.4696,11312.0
2024-10-07 13:20:00,421.35,421.41,421.01,421.13,14581.0,416.4498,416.5091,416.1138,416.2324,14581.0
2024-10-07 13:25:00,421.08,421.31,420.98,420.98,4234.0,416.183,416.4103,416.0841,416.0841,4234.0
2024-10-07 13:30:00,420.95,420.96,420.8,420.95,14629.0,416.0545,416.0644,415.9062,416.0545,14629.0
2024-10-07 13:35:00,420.92,420.98,420.83,420.83,3753.0,416.0248,416.0841,415.9359,415.9359,3753.0
2024-10-07 13:40:00,420.76,420.81,420.62,420.64,8227.0,415.8667,415.9161,415.7283,415.7481,8227.0
2024-10-07 13:45:00,420.61,420.71,420.47,420.47,4383.0,415.7184,415.8173,415.5801,415.5801,4383.0
2024-10-07 13:50:00,420.43,420.56,420.19,420.51,13763.0,415.5405,415.669,415.3033,415.6196,13763.0
2024-10-07 13:55:00,420.48,420.53,420.22,420.48,10374.0,415.5899,415.6394,415.333,415.5899,10374.0
2024-10-07 14:00:00,420.48,420.5,419.96,420.0,21229.0,415.5899,415.6097,415.076,415.1155,21229.0
2024-10-07 14:05:00,420.03,420.15,420.01,420.03,24714.0,415.1452,415.2638,415.1254,415.1452,24714.0
2024-10-07 14:10:00,420.01,420.34,420.01,420.2,17164.0,415.1254,415.4516,415.1254,415.3132,17164.0
2024-10-07 14:15:00,420.18,420.29,419.97,419.97,7488.0,415.2934,415.4022,415.0859,415.0859,7488.0
2024-10-07 14:20:00,420.03,420.06,419.81,419.81,18174.0,415.1452,415.1748,414.9277,414.9277,18174.0
2024-10-07 14:25:00,419.84,420.05,419.84,419.97,12414.0,414.9574,415.1649,414.9574,415.0859,12414.0
2024-10-07 14:30:00,419.94,419.94,418.83,419.31,72178.0,415.0562,415.0562,413.9591,414.4336,72178.0
2024-10-07 14:35:00,419.27,419.41,419.03,419.37,22301.0,414.394,414.5324,414.1568,414.4929,22301.0
2024-10-07 14:40:00,419.4,419.61,419.21,419.21,11944.0,414.5225,414.7301,414.3347,414.3347,11944.0
2024-10-07 14:45:00,419.18,419.23,418.26,418.46,44507.0,414.3051,414.3545,413.3958,413.5934,44507.0
2024-10-07 14:50:00,418.45,418.8,418.33,418.53,37266.0,413.5836,413.9295,413.4649,413.6626,37266.0
2024-10-07 14:55:00,418.51,418.7,418.28,418.37,37705.0,413.6429,413.8306,413.4155,413.5045,37705.0
2024-10-07 15:00:00,418.36,418.66,418.3,418.64,14290.0,413.4946,413.7911,413.4353,413.7713,14290.0
2024-10-07 15:05:00,418.61,419.26,418.61,419.16,25072.0,413.7417,414.3841,413.7417,414.2853,25072.0
2024-10-07 15:10:00,419.22,419.31,419.03,419.22,10470.0,414.3446,414.4336,414.1568,414.3446,10470.0
2024-10-07 15:15:00,419.24,419.53,419.24,419.44,14716.0,414.3644,414.651,414.3644,414.562,14716.0
2024-10-07 15:20:00,419.43,419.63,419.37,419.53,12752.0,414.5522,414.7498,414.4929,414.651,12752.0
2024-10-07 15:25:00,419.52,419.66,419.47,419.58,13176.0,414.6411,414.7795,414.5917,414.7004,13176.0
2024-10-07 15:30:00,419.58,419.65,419.26,419.42,17574.0,414.7004,414.7696,414.3841,414.5423,17574.0
2024-10-07 15:35:00,419.44,419.44,418.99,419.35,19572.0,414.562,414.562,414.1173,414.4731,19572.0
2024-10-07 15:40:00,419.35,419.35,419.02,419.25,35128.0,414.4731,414.4731,414.1469,414.3742,35128.0
2024-10-07 15:45:00,419.26,419.41,419.07,419.4,41663.0,414.3841,414.5324,414.1963,414.5225,41663.0
2024-10-07 15:50:00,419.35,420.11,419.35,419.77,34194.0,414.4731,415.2242,414.4731,414.8882,34194.0
2024-10-07 15:55:00,419.78,419.89,419.35,419.54,101798.0,414.8981,415.0068,414.4731,414.6609,101798.0
2024-10-08 09:30:00,420.51,420.84,419.19,419.58,49339.0,415.6196,415.9458,414.3149,414.7004,49339.0
2024-10-08 09:35:00,419.45,419.86,418.97,419.19,156320.0,414.5719,414.9772,414.0975,414.3149,156320.0
2024-10-08 09:40:00,419.15,419.52,418.85,419.11,27476.0,414.2754,414.6411,413.9789,414.2359,27476.0
2024-10-08 09:45:00,419.14,419.3,418.71,419.3,22231.0,414.2655,414.4237,413.8405,414.4237,22231.0
2024-10-08 09:50:00,419.25,419.44,418.95,419.44,19013.0,414.3742,414.562,414.0777,414.562,19013.0
2024-10-08 09:55:00,419.45,419.8,419.38,419.58,16044.0,414.5719,414.9179,414.5027,414.7004,16044.0
2024-10-08 10:00:00,419.66,419.93,419.44,419.93,17624.0,414.7795,415.0463,414.562,415.0463,17624.0
2024-10-08 10:05:00,419.95,420.02,419.49,419.63,18298.0,415.0661,415.1353,414.6115,414.7498,18298.0
2024-10-08 10:10:00,419.62,419.62,418.97,419.0,9372.0,414.7399,414.7399,414.0975,414.1272,9372.0
2024-10-08 10:15:00,419.04,419.21,418.97,419.21,13835.0,414.1667,414.3347,414.0975,414.3347,13835.0
2024-10-08 10:20:00,419.15,419.45,419.12,419.23,16184.0,414.2754,414.5719,414.2458,414.3545,16184.0
2024-10-08 10:25:00,419.34,419.55,419.24,419.29,21910.0,414.4632,414.6708,414.3644,414.4138,21910.0
2024-10-08 10:30:00,419.22,419.34,419.09,419.13,10870.0,414.3446,414.4632,414.2161,414.2556,10870.0
2024-10-08 10:35:00,419.16,419.3,418.94,419.29,11220.0,414.2853,414.4237,414.0679,414.4138,11220.0
2024-10-08 10:40:00,419.31,420.26,419.27,419.63,52647.0,414.4336,415.3725,414.394,414.7498,52647.0
2024-10-08 10:45:00,419.81,420.07,419.68,419.8,24346.0,414.9277,415.1847,414.7992,414.9179,24346.0
2024-10-08 10:50:00,419.79,419.94,419.61,419.69,11084.0,414.908,415.0562,414.7301,414.8091,11084.0
2024-10-08 10:55:00,419.71,419.93,419.63,419.8,3545.0,414.8289,415.0463,414.7498,414.9179,3545.0
2024-10-08 11:00:00,419.92,419.97,419.81,419.94,6196.0,415.0365,415.0859,414.9277,415.0562,6196.0
2024-10-08 11:05:00,419.86,420.0,419.82,419.93,6104.0,414.9772,415.1155,414.9376,415.0463,6104.0
2024-10-08 11:10:00,419.91,419.95,419.73,419.88,6700.0,415.0266,415.0661,414.8487,414.9969,6700.0
2024-10-08 11:15:00,419.7,419.89,419.58,419.79,25641.0,414.819,415.0068,414.7004,414.908,25641.0
2024-10-08 11:20:00,419.8,420.0,419.73,419.87,22657.0,414.9179,415.1155,414.8487,414.987,22657.0
2024-10-08 11:25:00,419.94,420.1,419.94,420.1,45250.0,415.0562,415.2144,415.0562,415.2144,45250.0
2024-10-08 11:30:00,420.1,420.28,419.85,419.86,24417.0,415.2144,415.3923,414.9673,414.9772,24417.0
2024-10-08 11:35:00,419.85,420.08,419.83,419.98,10057.0,414.9673,415.1946,414.9475,415.0958,10057.0
2024-10-08 11:40:00,420.01,420.21,420.01,420.14,2000.0,415.1254,415.3231,415.1254,415.2539,2000.0
2024-10-08 11:45:00,420.15,420.33,420.03,420.09,12673.0,415.2638,415.4417,415.1452,415.2045,12673.0
2024-10-08 11:50:00,420.1,420.34,420.1,420.24,11567.0,415.2144,415.4516,415.2144,415.3527,11567.0
2024-10-08 11:55:00,420.3,420.4,420.13,420.29,17497.0,415.412,415.5109,415.244,415.4022,17497.0
2024-10-08 12:00:00,420.22,420.43,420.06,420.18,18278.0,415.333,415.5405,415.1748,415.2934,18278.0
2024-10-08 12:05:00,420.18,420.33,420.1,420.18,9661.0,415.2934,415.4417,415.2144,415.2934,9661.0
2024-10-08 12:10:00,420.18,420.33,420.18,420.31,1300.0,415.2934,415.4417,415.2934,415.4219,1300.0
2024-10-08 12:15:00,420.22,420.22,420.08,420.18,5434.0,415.333,415.333,415.1946,415.2934,5434.0
2024-10-08 12:20:00,420.12,420.21,420.12,420.21,8726.0,415.2341,415.3231,415.2341,415.3231,8726.0
2024-10-08 12:25:00,420.19,420.4,420.15,420.4,3893.0,415.3033,415.5109,415.2638,415.5109,3893.0
2024-10-08 12:30:00,420.31,420.31,420.23,420.26,37386.0,415.4219,415.4219,415.3429,415.3725,37386.0
2024-10-08 12:35:00,420.28,420.49,420.28,420.49,2010.0,415.3923,415.5998,415.3923,415.5998,2010.0
2024-10-08 12:40:00,420.49,420.53,420.32,420.36,4097.0,415.5998,415.6394,415.4318,415.4713,4097.0
2024-10-08 12:45:00,420.45,420.48,420.12,420.18,17451.0,415.5603,415.5899,415.2341,415.2934,17451.0
2024-10-08 12:50:00,420.06,420.26,420.04,420.22,1900.0,415.1748,415.3725,415.1551,415.333,1900.0
2024-10-08 12:55:00,420.19,420.22,420.1,420.17,13993.0,415.3033,415.333,415.2144,415.2836,13993.0
2024-10-08 13:00:00,420.16,420.19,420.0,420.0,4492.0,415.2737,415.3033,415.1155,415.1155,4492.0
2024-10-08 13:05:00,419.99,419.99,419.3,419.4,19266.0,415.1056,415.1056,414.4237,414.5225,19266.0
2024-10-08 13:10:00,419.39,419.67,419.33,419.63,14197.0,414.5126,414.7894,414.4533,414.7498,14197.0
2024-10-08 13:15:00,419.64,419.64,419.31,419.45,25510.0,414.7597,414.7597,414.4336,414.5719,25510.0
2024-10-08 13:20:00,419.47,419.66,419.44,419.64,10126.0,414.5917,414.7795,414.562,414.7597,10126.0
2024-10-08 13:25:00,419.67,419.82,419.67,419.73,16826.0,414.7894,414.9376,414.7894,414.8487,16826.0
2024-10-08 13:30:00,419.66,419.74,419.62,419.74,2456.0,414.7795,414.8586,414.7399,414.8586,2456.0
2024-10-08 13:35:00,419.75,419.77,419.6,419.6,3283.0,414.8684,414.8882,414.7202,414.7202,3283.0
2024-10-08 13:40:00,419.67,419.95,419.67,419.9,2259.0,414.7894,415.0661,414.7894,415.0167,2259.0
2024-10-08 13:45:00,419.94,419.94,419.77,419.85,1568.0,415.0562,415.0562,414.8882,414.9673,1568.0
2024-10-08 13:50:00,419.82,419.93,419.75,419.88,2804.0,414.9376,415.0463,414.8684,414.9969,2804.0
2024-10-08 13:55:00,419.85,420.05,419.84,420.05,1047.0,414.9673,415.1649,414.9574,415.1649,1047.0
2024-10-08 14:00:00,420.1,420.21,420.04,420.18,9008.0,415.2144,415.3231,415.1551,415.2934,9008.0
2024-10-08 14:05:00,420.3,420.3,420.2,420.22,2546.0,415.412,415.412,415.3132,415.333,2546.0
2024-10-08 14:10:00,420.22,420.36,420.21,420.33,7490.0,415.333,415.4713,415.3231,415.4417,7490.0
2024-10-08 14:15:00,420.34,420.42,420.34,420.42,10616.0,415.4516,415.5306,415.4516,415.5306,10616.0
2024-10-08 14:20:00,420.39,420.42,420.3,420.37,5950.0,415.501,415.5306,415.412,415.4812,5950.0
2024-10-08 14:25:00,420.43,420.43,420.32,420.42,6674.0,415.5405,415.5405,415.4318,415.5306,6674.0
2024-10-08 14:30:00,420.42,420.51,420.32,420.5,9124.0,415.5306,415.6196,415.4318,415.6097,9124.0
2024-10-08 14:35:00,420.55,420.96,420.51,420.84,16207.0,415.6591,416.0644,415.6196,415.9458,16207.0
2024-10-08 14:40:00,420.85,420.88,420.61,420.7,17163.0,415.9556,415.9853,415.7184,415.8074,17163.0
2024-10-08 14:45:00,420.66,420.76,420.61,420.76,5958.0,415.7679,415.8667,415.7184,415.8667,5958.0
2024-10-08 14:50:00,420.77,420.91,420.77,420.77,10322.0,415.8766,416.0149,415.8766,415.8766,10322.0
2024-10-08 14:55:00,420.79,420.9,420.78,420.82,7187.0,415.8963,416.0051,415.8865,415.926,7187.0
2024-10-08 15:00:00,420.79,420.88,420.69,420.75,36105.0,415.8963,415.9853,415.7975,415.8568,36105.0
2024-10-08 15:05:00,420.75,420.78,420.58,420.65,5751.0,415.8568,415.8865,415.6888,415.758,5751.0
2024-10-08 15:10:00,420.65,420.78,420.65,420.68,12624.0,415.758,415.8865,415.758,415.7876,12624.0
2024-10-08 15:15:00,420.68,420.84,420.62,420.81,10115.0,415.7876,415.9458,415.7283,415.9161,10115.0
2024-10-08 15:20:00,420.8,420.82,420.64,420.8,11557.0,415.9062,415.926,415.7481,415.9062,11557.0
2024-10-08 15:25:00,420.75,420.88,420.72,420.79,9662.0,415.8568,415.9853,415.8272,415.8963,9662.0
2024-10-08 15:30:00,420.81,421.17,420.81,421.06,13461.0,415.9161,416.2719,415.9161,416.1632,13461.0
2024-10-08 15:35:00,421.03,421.25,421.01,421.21,3788.0,416.1335,416.351,416.1138,416.3115,3788.0
2024-10-08 15:40:00,421.21,421.28,421.1,421.14,7558.0,416.3115,416.3806,416.2027,416.2423,7558.0
2024-10-08 15:45:00,421.1,421.2,420.87,421.15,148757.0,416.2027,416.3016,415.9754,416.2522,148757.0
2024-10-08 15:50:00,421.13,421.26,421.07,421.1,31921.0,416.2324,416.3609,416.1731,416.2027,31921.0
2024-10-08 15:55:00,421.03,421.11,420.72,420.78,93972.0,416.1335,416.2126,415.8272,415.8865,93972.0
2024-10-09 09:30:00,420.89,420.9,420.03,420.68,193753.0,415.9952,416.0051,415.1452,415.7876,193753.0
2024-10-09 09:35:00,420.72,421.56,420.52,421.48,19654.0,415.8272,416.6574,415.6295,416.5783,19654.0
2024-10-09 09:40:00,421.52,422.08,421.49,421.87,51149.0,416.6178,417.1713,416.5882,416.9638,51149.0
2024-10-09 09:45:00,421.96,422.46,421.94,422.27,94289.0,417.0527,417.5469,417.033,417.3591,94289.0
2024-10-09 09:50:00,422.29,422.39,421.87,422.31,135263.0,417.3789,417.4777,416.9638,417.3987,135263.0
2024-10-09 09:55:00,422.43,422.5,422.15,422.33,82137.0,417.5173,417.5865,417.2405,417.4184,82137.0
2024-10-09 10:00:00,422.34,422.54,422.16,422.21,27618.0,417.4283,417.626,417.2504,417.2998,27618.0
2024-10-09 10:05:00,422.2,422.66,422.2,422.52,20726.0,417.2899,417.7446,417.2899,417.6062,20726.0
2024-10-09 10:10:00,422.64,422.95,422.4,422.44,28617.0,417.7248,418.0312,417.4876,417.5272,28617.0
2024-10-09 10:15:00,422.39,422.39,421.8,421.8,29024.0,417.4777,417.4777,416.8946,416.8946,29024.0
2024-10-09 10:20:00,421.79,422.02,421.7,421.72,22729.0,416.8847,417.112,416.7958,416.8155,22729.0
2024-10-09 10:25:00,421.74,421.95,421.54,421.66,30212.0,416.8353,417.0428,416.6376,416.7562,30212.0
2024-10-09 10:30:00,421.55,421.66,421.45,421.49,25002.0,416.6475,416.7562,416.5487,416.5882,25002.0
2024-10-09 10:35:00,421.48,422.03,421.45,421.99,203537.0,416.5783,417.1219,416.5487,417.0824,203537.0
2024-10-09 10:40:00,421.95,422.11,421.94,422.11,9064.0,417.0428,417.201,417.033,417.201,9064.0
2024-10-09 10:45:00,422.06,422.46,422.05,422.46,4347.0,417.1516,417.5469,417.1417,417.5469,4347.0
2024-10-09 10:50:00,422.47,422.69,422.34,422.65,23866.0,417.5568,417.7742,417.4283,417.7347,23866.0
2024-10-09 10:55:00,422.68,422.68,422.38,422.51,66654.0,417.7644,417.7644,417.4678,417.5963,66654.0
2024-10-09 11:00:00,422.69,422.85,422.56,422.71,64247.0,417.7742,417.9324,417.6458,417.794,64247.0
2024-10-09 11:05:00,422.68,422.86,422.68,422.78,4891.0,417.7644,417.9423,417.7644,417.8632,4891.0
2024-10-09 11:10:00,422.8,423.23,422.76,423.1,42491.0,417.883,418.308,417.8434,418.1795,42491.0
2024-10-09 11:15:00,423.13,423.21,423.05,423.19,10067.0,418.2091,418.2882,418.1301,418.2684,10067.0
2024-10-09 11:20:00,423.23,423.7,423.22,423.6,43157.0,418.308,418.7725,418.2981,418.6737,43157.0
2024-10-09 11:25:00,423.59,423.6,423.37,423.47,74758.0,418.6638,418.6737,418.4463,418.5452,74758.0
2024-10-09 11:30:00,423.44,423.75,423.44,423.66,10690.0,418.5155,418.8219,418.5155,418.733,10690.0
2024-10-09 11:35:00,423.72,423.86,423.71,423.78,8595.0,418.7923,418.9306,418.7824,418.8516,8595.0
2024-10-09 11:40:00,423.78,424.16,423.77,424.16,24050.0,418.8516,419.2271,418.8417,419.2271,24050.0
2024-10-09 11:45:00,424.15,424.7,424.07,424.65,302550.0,419.2173,419.7609,419.1382,419.7114,302550.0
2024-10-09 11:50:00,424.62,424.92,424.56,424.84,219242.0,419.6818,419.9783,419.6225,419.8992,219242.0
2024-10-09 11:55:00,424.85,424.88,424.45,424.51,195811.0,419.9091,419.9388,419.5138,419.5731,195811.0
2024-10-09 12:00:00,424.48,424.54,424.29,424.43,13777.0,419.5434,419.6027,419.3556,419.494,13777.0
2024-10-09 12:05:00,424.47,424.75,424.44,424.7,16207.0,419.5335,419.8103,419.5039,419.7609,16207.0
2024-10-09 12:10:00,424.77,424.81,424.56,424.62,138386.0,419.8301,419.8696,419.6225,419.6818,138386.0
2024-10-09 12:15:00,424.62,424.65,424.33,424.33,20491.0,419.6818,419.7114,419.3952,419.3952,20491.0
2024-10-09 12:20:00,424.26,424.48,424.26,424.43,11683.0,419.326,419.5434,419.326,419.494,11683.0
2024-10-09 12:25:00,424.47,424.52,424.2,424.2,5202.0,419.5335,419.583,419.2667,419.2667,5202.0
2024-10-09 12:30:00,424.19,424.19,424.09,424.16,6177.0,419.2568,419.2568,419.158,419.2271,6177.0
2024-10-09 12:35:00,424.24,424.31,424.17,424.31,7190.0,419.3062,419.3754,419.237,419.3754,7190.0
2024-10-09 12:40:00,424.22,424.25,424.13,424.19,14365.0,419.2864,419.3161,419.1975,419.2568,14365.0
2024-10-09 12:45:00,424.27,424.51,424.26,424.35,7036.0,419.3359,419.5731,419.326,419.4149,7036.0
2024-10-09 12:50:00,424.4,424.4,423.91,423.94,15464.0,419.4644,419.4644,418.9801,419.0097,15464.0
2024-10-09 12:55:00,423.97,424.27,423.97,424.18,4678.0,419.0394,419.3359,419.0394,419.2469,4678.0
2024-10-09 13:00:00,424.18,424.24,424.02,424.06,3135.0,419.2469,419.3062,419.0888,419.1283,3135.0
2024-10-09 13:05:00,423.98,424.17,423.98,424.11,3133.0,419.0492,419.237,419.0492,419.1777,3133.0
2024-10-09 13:10:00,424.1,424.39,424.1,424.39,8630.0,419.1678,419.4545,419.1678,419.4545,8630.0
2024-10-09 13:15:00,424.38,424.74,424.38,424.69,64861.0,419.4446,419.8004,419.4446,419.751,64861.0
2024-10-09 13:20:00,424.68,425.04,424.68,424.95,94210.0,419.7411,420.0969,419.7411,420.008,94210.0
2024-10-09 13:25:00,424.96,425.02,424.75,424.76,23051.0,420.0178,420.0771,419.8103,419.8202,23051.0
2024-10-09 13:30:00,424.66,424.84,424.55,424.75,18715.0,419.7213,419.8992,419.6126,419.8103,18715.0
2024-10-09 13:35:00,424.73,424.81,424.65,424.77,24358.0,419.7905,419.8696,419.7114,419.8301,24358.0
2024-10-09 13:40:00,424.79,424.85,424.55,424.62,25173.0,419.8498,419.9091,419.6126,419.6818,25173.0
2024-10-09 13:45:00,424.59,424.64,424.41,424.45,32027.0,419.6521,419.7016,419.4742,419.5138,32027.0
2024-10-09 13:50:00,424.44,424.44,423.64,424.17,44211.0,419.5039,419.5039,418.7132,419.237,44211.0
2024-10-09 13:55:00,424.26,424.39,424.2,424.26,2957.0,419.326,419.4545,419.2667,419.326,2957.0
2024-10-09 14:00:00,424.29,424.53,424.21,424.47,8707.0,419.3556,419.5928,419.2766,419.5335,8707.0
2024-10-09 14:05:00,424.55,424.69,424.54,424.55,7515.0,419.6126,419.751,419.6027,419.6126,7515.0
2024-10-09 14:10:00,424.53,424.56,424.33,424.43,14870.0,419.5928,419.6225,419.3952,419.494,14870.0
2024-10-09 14:15:00,424.41,424.41,424.21,424.28,7315.0,419.4742,419.4742,419.2766,419.3458,7315.0
2024-10-09 14:20:00,424.29,424.29,423.91,424.04,11048.0,419.3556,419.3556,418.9801,419.1085,11048.0
2024-10-09 14:25:00,424.1,424.43,424.1,424.3,32203.0,419.1678,419.494,419.1678,419.3655,32203.0
2024-10-09 14:30:00,424.22,424.33,424.2,424.28,21307.0,419.2864,419.3952,419.2667,419.3458,21307.0
2024-10-09 14:35:00,424.27,424.5,424.27,424.5,14125.0,419.3359,419.5632,419.3359,419.5632,14125.0
2024-10-09 14:40:00,424.46,424.54,424.42,424.45,7911.0,419.5237,419.6027,419.4841,419.5138,7911.0
2024-10-09 14:45:00,424.58,424.63,424.56,424.59,5488.0,419.6423,419.6917,419.6225,419.6521,5488.0
2024-10-09 14:50:00,424.54,424.63,424.44,424.49,8978.0,419.6027,419.6917,419.5039,419.5533,8978.0
2024-10-09 14:55:00,424.46,424.51,424.3,424.45,8848.0,419.5237,419.5731,419.3655,419.5138,8848.0
2024-10-09 15:00:00,424.43,424.43,424.24,424.29,15329.0,419.494,419.494,419.3062,419.3556,15329.0
2024-10-09 15:05:00,424.32,424.49,424.22,424.35,24696.0,419.3853,419.5533,419.2864,419.4149,24696.0
2024-10-09 15:10:00,424.38,424.41,424.25,424.37,6466.0,419.4446,419.4742,419.3161,419.4347,6466.0
2024-10-09 15:15:00,424.38,424.69,424.38,424.69,7131.0,419.4446,419.751,419.4446,419.751,7131.0
2024-10-09 15:20:00,424.7,424.95,424.7,424.91,26777.0,419.7609,420.008,419.7609,419.9684,26777.0
2024-10-09 15:25:00,424.93,425.1,424.89,425.07,28475.0,419.9882,420.1562,419.9487,420.1266,28475.0
2024-10-09 15:30:00,425.09,425.41,424.8,425.24,93860.0,420.1463,420.4626,419.8597,420.2946,93860.0
2024-10-09 15:35:00,425.19,425.44,425.15,425.24,33052.0,420.2452,420.4923,420.2056,420.2946,33052.0
2024-10-09 15:40:00,425.24,425.25,424.96,425.0,43196.0,420.2946,420.3045,420.0178,420.0574,43196.0
2024-10-09 15:45:00,425.0,425.31,425.0,425.25,28401.0,420.0574,420.3638,420.0574,420.3045,28401.0
2024-10-09 15:50:00,425.23,425.66,425.23,425.52,44836.0,420.2847,420.7097,420.2847,420.5713,44836.0
2024-10-09 15:55:00,425.53,425.53,425.04,425.05,142707.0,420.5812,420.5812,420.0969,420.1068,142707.0
2024-10-10 09:30:00,425.0,425.06,423.98,424.55,63999.0,420.0574,420.1167,419.0492,419.6126,63999.0
2024-10-10 09:35:00,424.5,424.53,423.6,423.96,33147.0,419.5632,419.5928,418.6737,419.0295,33147.0
2024-10-10 09:40:00,424.03,424.43,423.7,423.74,38122.0,419.0987,419.494,418.7725,418.812,38122.0
2024-10-10 09:45:00,423.67,424.14,423.66,424.06,63820.0,418.7428,419.2074,418.733,419.1283,63820.0
2024-10-10 09:50:00,424.08,424.95,424.01,424.66,62975.0,419.1481,420.008,419.0789,419.7213,62975.0
2024-10-10 09:55:00,424.63,424.96,424.11,424.11,63053.0,419.6917,420.0178,419.1777,419.1777,63053.0
2024-10-10 10:00:00,424.09,424.61,424.09,424.49,30373.0,419.158,419.6719,419.158,419.5533,30373.0
2024-10-10 10:05:00,424.51,424.91,424.35,424.7,41485.0,419.5731,419.9684,419.4149,419.7609,41485.0
2024-10-10 10:10:00,424.7,424.94,424.39,424.47,38064.0,419.7609,419.9981,419.4545,419.5335,38064.0
2024-10-10 10:15:00,424.56,424.78,424.38,424.42,18499.0,419.6225,419.8399,419.4446,419.4841,18499.0
2024-10-10 10:20:00,424.41,424.53,424.19,424.5,21788.0,419.4742,419.5928,419.2568,419.5632,21788.0
2024-10-10 10:25:00,424.52,424.53,423.9,424.02,75354.0,419.583,419.5928,418.9702,419.0888,75354.0
2024-10-10 10:30:00,424.03,424.27,424.03,424.25,13454.0,419.0987,419.3359,419.0987,419.3161,13454.0
2024-10-10 10:35:00,424.29,424.46,424.05,424.14,35256.0,419.3556,419.5237,419.1184,419.2074,35256.0
2024-10-10 10:40:00,424.1,424.28,423.9,424.02,24299.0,419.1678,419.3458,418.9702,419.0888,24299.0
2024-10-10 10:45:00,423.96,424.0,423.61,423.66,19837.0,419.0295,419.069,418.6835,418.733,19837.0
2024-10-10 10:50:00,423.66,423.91,423.49,423.49,116002.0,418.733,418.9801,418.5649,418.5649,116002.0
2024-10-10 10:55:00,423.56,423.63,423.33,423.52,8038.0,418.6341,418.7033,418.4068,418.5946,8038.0
2024-10-10 11:00:00,423.61,423.63,423.37,423.63,10803.0,418.6835,418.7033,418.4463,418.7033,10803.0
2024-10-10 11:05:00,423.64,424.09,423.61,424.09,8198.0,418.7132,419.158,418.6835,419.158,8198.0
2024-10-10 11:10:00,424.16,424.47,424.08,424.46,19904.0,419.2271,419.5335,419.1481,419.5237,19904.0
2024-10-10 11:15:00,424.52,424.7,424.26,424.29,23376.0,419.583,419.7609,419.326,419.3556,23376.0
2024-10-10 11:20:00,424.28,424.29,424.1,424.19,2781.0,419.3458,419.3556,419.1678,419.2568,2781.0
2024-10-10 11:25:00,424.24,424.31,424.04,424.24,11879.0,419.3062,419.3754,419.1085,419.3062,11879.0
2024-10-10 11:30:00,424.23,424.27,423.92,424.15,10688.0,419.2963,419.3359,418.9899,419.2173,10688.0
2024-10-10 11:35:00,424.16,424.23,423.94,424.2,35878.0,419.2271,419.2963,419.0097,419.2667,35878.0
2024-10-10 11:40:00,424.19,424.35,424.09,424.16,13745.0,419.2568,419.4149,419.158,419.2271,13745.0
2024-10-10 11:45:00,424.19,424.28,424.07,424.22,10840.0,419.2568,419.3458,419.1382,419.2864,10840.0
2024-10-10 11:50:00,424.19,424.29,424.11,424.25,4822.0,419.2568,419.3556,419.1777,419.3161,4822.0
2024-10-10 11:55:00,424.35,424.42,424.19,424.39,2315.0,419.4149,419.4841,419.2568,419.4545,2315.0
2024-10-10 12:00:00,424.39,424.51,424.35,424.36,4860.0,419.4545,419.5731,419.4149,419.4248,4860.0
2024-10-10 12:05:00,424.38,424.65,424.38,424.65,7952.0,419.4446,419.7114,419.4446,419.7114,7952.0
2024-10-10 12:10:00,424.63,424.91,424.62,424.91,14511.0,419.6917,419.9684,419.6818,419.9684,14511.0
2024-10-10 12:15:00,424.89,424.95,424.84,424.95,2630.0,419.9487,420.008,419.8992,420.008,2630.0
2024-10-10 12:20:00,424.97,425.07,424.81,424.86,60083.0,420.0277,420.1266,419.8696,419.919,60083.0
2024-10-10 12:25:00,424.9,425.06,424.74,425.06,5785.0,419.9585,420.1167,419.8004,420.1167,5785.0
2024-10-10 12:30:00,425.05,425.05,424.73,424.75,6110.0,420.1068,420.1068,419.7905,419.8103,6110.0
2024-10-10 12:35:00,424.77,424.94,424.77,424.89,1600.0,419.8301,419.9981,419.8301,419.9487,1600.0
2024-10-10 12:40:00,424.78,424.78,423.95,424.21,23831.0,419.8399,419.8399,419.0196,419.2766,23831.0
2024-10-10 12:45:00,424.2,424.34,423.94,424.11,11897.0,419.2667,419.4051,419.0097,419.1777,11897.0
2024-10-10 12:50:00,424.13,424.39,424.13,424.33,53750.0,419.1975,419.4545,419.1975,419.3952,53750.0
2024-10-10 12:55:00,424.39,424.4,424.12,424.16,14320.0,419.4545,419.4644,419.1876,419.2271,14320.0
2024-10-10 13:00:00,424.16,424.16,423.85,423.86,14293.0,419.2271,419.2271,418.9208,418.9306,14293.0
2024-10-10 13:05:00,423.81,423.87,423.32,423.44,72610.0,418.8812,418.9405,418.3969,418.5155,72610.0
2024-10-10 13:10:00,423.42,423.69,423.38,423.58,63011.0,418.4958,418.7626,418.4562,418.6539,63011.0
2024-10-10 13:15:00,423.51,423.83,423.5,423.83,13563.0,418.5847,418.901,418.5748,418.901,13563.0
2024-10-10 13:20:00,423.88,424.29,423.88,424.18,13983.0,418.9504,419.3556,418.9504,419.2469,13983.0
2024-10-10 13:25:00,424.15,424.2,423.97,424.03,8013.0,419.2173,419.2667,419.0394,419.0987,8013.0
2024-10-10 13:30:00,424.05,424.24,424.05,424.12,6018.0,419.1184,419.3062,419.1184,419.1876,6018.0
2024-10-10 13:35:00,424.16,424.25,423.98,423.99,5681.0,419.2271,419.3161,419.0492,419.0591,5681.0
2024-10-10 13:40:00,424.05,424.2,423.99,424.14,4727.0,419.1184,419.2667,419.0591,419.2074,4727.0
2024-10-10 13:45:00,424.13,424.13,423.85,423.85,2900.0,419.1975,419.1975,418.9208,418.9208,2900.0
2024-10-10 13:50:00,423.81,423.81,423.16,423.64,10281.0,418.8812,418.8812,418.2388,418.7132,10281.0
2024-10-10 13:55:00,423.77,424.2,423.71,424.17,6188.0,418.8417,419.2667,418.7824,419.237,6188.0
2024-10-10 14:00:00,424.16,424.16,423.7,423.71,5050.0,419.2271,419.2271,418.7725,418.7824,5050.0
2024-10-10 14:05:00,423.65,423.83,423.64,423.72,6233.0,418.7231,418.901,418.7132,418.7923,6233.0
2024-10-10 14:10:00,423.79,423.88,423.72,423.72,5517.0,418.8615,418.9504,418.7923,418.7923,5517.0
2024-10-10 14:15:00,423.75,423.76,423.49,423.56,26707.0,418.8219,418.8318,418.5649,418.6341,26707.0
2024-10-10 14:20:00,423.64,423.77,423.48,423.64,4063.0,418.7132,418.8417,418.5551,418.7132,4063.0
2024-10-10 14:25:00,423.66,423.72,423.57,423.59,6415.0,418.733,418.7923,418.644,418.6638,6415.0
2024-10-10 14:30:00,423.54,423.64,423.49,423.57,6901.0,418.6144,418.7132,418.5649,418.644,6901.0
2024-10-10 14:35:00,423.57,423.63,423.46,423.63,5209.0,418.644,418.7033,418.5353,418.7033,5209.0
2024-10-10 14:40:00,423.64,423.67,423.04,423.34,15163.0,418.7132,418.7428,418.1202,418.4167,15163.0
2024-10-10 14:45:00,423.37,423.56,423.33,423.5,2878.0,418.4463,418.6341,418.4068,418.5748,2878.0
2024-10-10 14:50:00,423.38,423.38,423.22,423.28,55863.0,418.4562,418.4562,418.2981,418.3574,55863.0
2024-10-10 14:55:00,423.35,423.51,423.31,423.48,13948.0,418.4266,418.5847,418.387,418.5551,13948.0
2024-10-10 15:00:00,423.57,423.65,423.41,423.45,32190.0,418.644,418.7231,418.4859,418.5254,32190.0
2024-10-10 15:05:00,423.48,423.53,423.3,423.37,20858.0,418.5551,418.6045,418.3771,418.4463,20858.0
2024-10-10 15:10:00,423.42,423.55,423.34,423.47,9487.0,418.4958,418.6242,418.4167,418.5452,9487.0
2024-10-10 15:15:00,423.48,423.59,423.32,423.54,4135.0,418.5551,418.6638,418.3969,418.6144,4135.0
2024-10-10 15:20:00,423.58,423.77,423.52,423.66,17251.0,418.6539,418.8417,418.5946,418.733,17251.0
2024-10-10 15:25:00,423.68,423.7,423.59,423.63,9650.0,418.7527,418.7725,418.6638,418.7033,9650.0
2024-10-10 15:30:00,423.66,423.92,423.66,423.85,21145.0,418.733,418.9899,418.733,418.9208,21145.0
2024-10-10 15:35:00,423.92,424.03,423.78,424.01,6131.0,418.9899,419.0987,418.8516,419.0789,6131.0
2024-10-10 15:40:00,424.05,424.06,423.87,424.01,5135.0,419.1184,419.1283,418.9405,419.0789,5135.0
2024-10-10 15:45:00,423.96,424.15,423.95,424.13,15307.0,419.0295,419.2173,419.0196,419.1975,15307.0
2024-10-10 15:50:00,424.16,424.65,424.16,424.53,43812.0,419.2271,419.7114,419.2271,419.5928,43812.0
2024-10-10 15:55:00,424.51,424.76,424.51,424.62,57328.0,419.5731,419.8202,419.5731,419.6818,57328.0
2024-10-11 09:30:00,425.28,426.78,425.01,426.29,441972.0,420.3341,421.8167,420.0673,421.3324,441972.0
2024-10-11 09:35:00,426.36,426.55,426.02,426.38,211899.0,421.4016,421.5894,421.0655,421.4213,211899.0
2024-10-11 09:40:00,426.51,426.62,426.12,426.2,24215.0,421.5498,421.6585,421.1644,421.2434,24215.0
2024-10-11 09:45:00,426.28,426.45,425.93,426.01,11229.0,421.3225,421.4905,420.9766,421.0556,11229.0
2024-10-11 09:50:00,426.01,426.35,426.0,426.22,16466.0,421.0556,421.3917,421.0457,421.2632,16466.0
2024-10-11 09:55:00,426.26,426.55,426.25,426.47,13186.0,421.3027,421.5894,421.2928,421.5103,13186.0
2024-10-11 10:00:00,426.45,426.71,426.23,426.5,20974.0,421.4905,421.7475,421.2731,421.5399,20974.0
2024-10-11 10:05:00,426.46,427.28,426.39,427.28,108486.0,421.5004,422.3109,421.4312,422.3109,108486.0
2024-10-11 10:10:00,427.29,427.56,426.97,427.18,91471.0,422.3207,422.5876,422.0045,422.212,91471.0
2024-10-11 10:15:00,427.26,427.77,427.21,427.64,26394.0,422.2911,422.7952,422.2417,422.6667,26394.0
2024-10-11 10:20:00,427.65,427.67,427.38,427.45,17413.0,422.6766,422.6963,422.4097,422.4789,17413.0
2024-10-11 10:25:00,427.5,427.85,427.48,427.72,29810.0,422.5283,422.8742,422.5085,422.7457,29810.0
2024-10-11 10:30:00,427.75,427.76,427.41,427.66,88453.0,422.7754,422.7853,422.4394,422.6864,88453.0
2024-10-11 10:35:00,427.73,427.73,427.42,427.72,27415.0,422.7556,422.7556,422.4492,422.7457,27415.0
2024-10-11 10:40:00,427.76,427.78,427.6,427.63,8388.0,422.7853,422.805,422.6271,422.6568,8388.0
2024-10-11 10:45:00,427.68,427.88,427.55,427.81,29065.0,422.7062,422.9039,422.5777,422.8347,29065.0
2024-10-11 10:50:00,427.85,427.9,427.66,427.75,19393.0,422.8742,422.9237,422.6864,422.7754,19393.0
2024-10-11 10:55:00,427.76,427.98,427.68,427.69,22979.0,422.7853,423.0027,422.7062,422.7161,22979.0
2024-10-11 11:00:00,427.64,427.68,427.5,427.56,28019.0,422.6667,422.7062,422.5283,422.5876,28019.0
2024-10-11 11:05:00,427.56,428.05,427.56,427.9,11841.0,422.5876,423.0719,422.5876,422.9237,11841.0
2024-10-11 11:10:00,427.95,428.06,427.91,428.04,68766.0,422.9731,423.0818,422.9335,423.062,68766.0
2024-10-11 11:15:00,428.11,428.19,428.05,428.06,32740.0,423.1312,423.2103,423.0719,423.0818,32740.0
2024-10-11 11:20:00,428.04,428.12,427.88,427.93,24259.0,423.062,423.1411,422.9039,422.9533,24259.0
2024-10-11 11:25:00,427.95,428.05,427.79,427.9,85950.0,422.9731,423.0719,422.8149,422.9237,85950.0
2024-10-11 11:30:00,427.91,428.26,427.91,428.16,32053.0,422.9335,423.2795,422.9335,423.1806,32053.0
2024-10-11 11:35:00,428.15,428.37,428.1,428.35,17050.0,423.1707,423.3882,423.1213,423.3684,17050.0
2024-10-11 11:40:00,428.36,428.39,428.18,428.28,12952.0,423.3783,423.408,423.2004,423.2992,12952.0
2024-10-11 11:45:00,428.33,428.39,428.0,428.11,14393.0,423.3487,423.408,423.0225,423.1312,14393.0
2024-10-11 11:50:00,428.12,428.18,428.04,428.14,10833.0,423.1411,423.2004,423.062,423.1609,10833.0
2024-10-11 11:55:00,428.09,428.18,427.99,428.16,16103.0,423.1114,423.2004,423.0126,423.1806,16103.0
2024-10-11 12:00:00,428.17,428.17,427.97,428.07,19369.0,423.1905,423.1905,422.9928,423.0917,19369.0
2024-10-11 12:05:00,428.07,428.09,427.62,427.64,27108.0,423.0917,423.1114,422.6469,422.6667,27108.0
2024-10-11 12:10:00,427.67,427.69,427.48,427.48,16486.0,422.6963,422.7161,422.5085,422.5085,16486.0
2024-10-11 12:15:00,427.48,427.59,427.35,427.35,22404.0,422.5085,422.6173,422.38,422.38,22404.0
2024-10-11 12:20:00,427.34,427.38,427.19,427.33,21003.0,422.3702,422.4097,422.2219,422.3603,21003.0
2024-10-11 12:25:00,427.31,427.32,427.02,427.28,19936.0,422.3405,422.3504,422.0539,422.3109,19936.0
2024-10-11 12:30:00,427.26,427.53,427.16,427.51,19648.0,422.2911,422.558,422.1923,422.5382,19648.0
2024-10-11 12:35:00,427.52,427.52,427.26,427.39,15661.0,422.5481,422.5481,422.2911,422.4196,15661.0
2024-10-11 12:40:00,427.38,427.58,427.37,427.46,17987.0,422.4097,422.6074,422.3998,422.4888,17987.0
2024-10-11 12:45:00,427.41,427.48,427.21,427.31,18055.0,422.4394,422.5085,422.2417,422.3405,18055.0
2024-10-11 12:50:00,427.38,427.43,427.18,427.2,11793.0,422.4097,422.4591,422.212,422.2318,11793.0
2024-10-11 12:55:00,427.09,427.61,427.09,427.57,13482.0,422.1231,422.637,422.1231,422.5975,13482.0
2024-10-11 13:00:00,427.6,427.79,427.46,427.46,9607.0,422.6271,422.8149,422.4888,422.4888,9607.0
2024-10-11 13:05:00,427.46,427.53,427.3,427.3,57837.0,422.4888,422.558,422.3306,422.3306,57837.0
2024-10-11 13:10:00,427.3,427.36,427.18,427.29,17156.0,422.3306,422.3899,422.212,422.3207,17156.0
2024-10-11 13:15:00,427.28,427.3,427.17,427.3,25155.0,422.3109,422.3306,422.2021,422.3306,25155.0
2024-10-11 13:20:00,427.3,427.4,427.26,427.36,10384.0,422.3306,422.4295,422.2911,422.3899,10384.0
2024-10-11 13:25:00,427.35,427.58,427.32,427.55,8175.0,422.38,422.6074,422.3504,422.5777,8175.0
2024-10-11 13:30:00,427.59,427.67,427.56,427.56,22214.0,422.6173,422.6963,422.5876,422.5876,22214.0
2024-10-11 13:35:00,427.54,427.76,427.43,427.75,11091.0,422.5678,422.7853,422.4591,422.7754,11091.0
2024-10-11 13:40:00,427.8,427.97,427.76,427.93,8402.0,422.8248,422.9928,422.7853,422.9533,8402.0
2024-10-11 13:45:00,427.94,428.04,427.92,427.92,27035.0,422.9632,423.062,422.9434,422.9434,27035.0
2024-10-11 13:50:00,427.93,428.06,427.91,427.97,20463.0,422.9533,423.0818,422.9335,422.9928,20463.0
2024-10-11 13:55:00,427.97,428.05,427.77,428.0,32927.0,422.9928,423.0719,422.7952,423.0225,32927.0
2024-10-11 14:00:00,427.99,428.14,427.98,428.13,18253.0,423.0126,423.1609,423.0027,423.151,18253.0
2024-10-11 14:05:00,428.15,428.26,428.15,428.26,10602.0,423.1707,423.2795,423.1707,423.2795,10602.0
2024-10-11 14:10:00,428.2,428.51,428.2,428.48,31676.0,423.2202,423.5266,423.2202,423.4969,31676.0
2024-10-11 14:15:00,428.49,428.69,428.49,428.56,22805.0,423.5068,423.7045,423.5068,423.576,22805.0
2024-10-11 14:20:00,428.56,428.58,428.37,428.4,12868.0,423.576,423.5957,423.3882,423.4178,12868.0
2024-10-11 14:25:00,428.37,428.44,428.3,428.31,28514.0,423.3882,423.4574,423.319,423.3289,28514.0
2024-10-11 14:30:00,428.35,428.42,428.31,428.33,22371.0,423.3684,423.4376,423.3289,423.3487,22371.0
2024-10-11 14:35:00,428.33,428.35,427.82,428.1,52294.0,423.3487,423.3684,422.8446,423.1213,52294.0
2024-10-11 14:40:00,428.1,428.33,428.04,428.3,111390.0,423.1213,423.3487,423.062,423.319,111390.0
2024-10-11 14:45:00,428.32,428.43,428.19,428.2,20753.0,423.3388,423.4475,423.2103,423.2202,20753.0
2024-10-11 14:50:00,428.21,428.3,428.21,428.27,7828.0,423.23,423.319,423.23,423.2893,7828.0
2024-10-11 14:55:00,428.26,428.5,428.26,428.4,14044.0,423.2795,423.5167,423.2795,423.4178,14044.0
2024-10-11 15:00:00,428.37,428.55,428.32,428.5,18287.0,423.3882,423.5661,423.3388,423.5167,18287.0
2024-10-11 15:05:00,428.5,428.92,428.47,428.72,28004.0,423.5167,423.9318,423.487,423.7341,28004.0
2024-10-11 15:10:00,428.74,428.93,428.67,428.82,41377.0,423.7539,423.9417,423.6847,423.833,41377.0
2024-10-11 15:15:00,428.81,428.9,428.73,428.78,26484.0,423.8231,423.912,423.744,423.7934,26484.0
2024-10-11 15:20:00,428.77,428.84,428.67,428.84,24258.0,423.7835,423.8527,423.6847,423.8527,24258.0
2024-10-11 15:25:00,428.82,428.93,428.73,428.82,24958.0,423.833,423.9417,423.744,423.833,24958.0
2024-10-11 15:30:00,428.81,429.0,428.73,428.86,44486.0,423.8231,424.0109,423.744,423.8725,44486.0
2024-10-11 15:35:00,428.89,429.04,428.82,428.98,44988.0,423.9021,424.0504,423.833,423.9911,44988.0
2024-10-11 15:40:00,428.99,428.99,428.84,428.88,39956.0,424.001,424.001,423.8527,423.8923,39956.0
2024-10-11 15:45:00,428.86,429.05,428.8,428.99,46780.0,423.8725,424.0603,423.8132,424.001,46780.0
2024-10-11 15:50:00,429.01,429.07,428.71,428.73,67192.0,424.0207,424.08,423.7242,423.744,67192.0
2024-10-11 15:55:00,428.73,428.82,428.57,428.73,226755.0,423.744,423.833,423.5859,423.744,226755.0
2024-10-14 09:30:00,428.32,428.35,427.19,427.83,241582.0,423.3388,423.3684,422.2219,422.8545,241582.0
2024-10-14 09:35:00,427.86,427.92,427.35,427.66,50151.0,422.8841,422.9434,422.38,422.6864,50151.0
2024-10-14 09:40:00,427.57,428.02,427.4,427.89,26479.0,422.5975,423.0423,422.4295,422.9138,26479.0
2024-10-14 09:45:00,427.92,428.5,427.78,428.48,24726.0,422.9434,423.5167,422.805,423.4969,24726.0
2024-10-14 09:50:00,428.52,428.6,427.82,427.91,20740.0,423.5364,423.6155,422.8446,422.9335,20740.0
2024-10-14 09:55:00,428.0,428.25,427.87,428.17,21333.0,423.0225,423.2696,422.894,423.1905,21333.0
2024-10-14 10:00:00,428.17,428.6,428.12,428.22,24151.0,423.1905,423.6155,423.1411,423.2399,24151.0
2024-10-14 10:05:00,428.22,428.38,427.94,428.31,28893.0,423.2399,423.3981,422.9632,423.3289,28893.0
2024-10-14 10:10:00,428.34,428.59,428.29,428.53,16103.0,423.3585,423.6056,423.3091,423.5463,16103.0
2024-10-14 10:15:00,428.54,428.66,428.41,428.52,21641.0,423.5562,423.6748,423.4277,423.5364,21641.0
2024-10-14 10:20:00,428.56,429.04,428.51,428.88,183813.0,423.576,424.0504,423.5266,423.8923,183813.0
2024-10-14 10:25:00,428.87,429.08,428.74,428.81,16900.0,423.8824,424.0899,423.7539,423.8231,16900.0
2024-10-14 10:30:00,428.83,429.26,428.8,429.0,14793.0,423.8428,424.2678,423.8132,424.0109,14793.0
2024-10-14 10:35:00,429.07,429.13,428.87,429.11,5725.0,424.08,424.1393,423.8824,424.1196,5725.0
2024-10-14 10:40:00,429.09,429.27,429.03,429.23,13847.0,424.0998,424.2777,424.0405,424.2382,13847.0
2024-10-14 10:45:00,429.19,429.29,428.91,428.98,9121.0,424.1987,424.2975,423.9219,423.9911,9121.0
2024-10-14 10:50:00,428.95,429.24,428.85,429.24,16041.0,423.9614,424.2481,423.8626,424.2481,16041.0
2024-10-14 10:55:00,429.24,429.37,429.16,429.24,11635.0,424.2481,424.3766,424.169,424.2481,11635.0
2024-10-14 11:00:00,429.15,429.34,428.94,429.15,8641.0,424.1591,424.3469,423.9516,424.1591,8641.0
2024-10-14 11:05:00,429.1,429.5,429.1,429.47,8614.0,424.1097,424.505,424.1097,424.4754,8614.0
2024-10-14 11:10:00,429.52,429.8,429.52,429.8,7953.0,424.5248,424.8016,424.5248,424.8016,7953.0
2024-10-14 11:15:00,429.81,429.91,429.79,429.91,9698.0,424.8114,424.9103,424.7917,424.9103,9698.0
2024-10-14 11:20:00,429.95,429.95,429.49,429.57,5899.0,424.9498,424.9498,424.4952,424.5742,5899.0
2024-10-14 11:25:00,429.55,429.91,429.48,429.79,18451.0,424.5545,424.9103,424.4853,424.7917,18451.0
2024-10-14 11:30:00,429.75,429.86,429.72,429.72,5325.0,424.7521,424.8609,424.7225,424.7225,5325.0
2024-10-14 11:35:00,429.7,430.03,429.69,430.01,18389.0,424.7027,425.0289,424.6928,425.0091,18389.0
2024-10-14 11:40:00,429.99,430.14,429.98,430.1,7695.0,424.9893,425.1376,424.9795,425.0981,7695.0
2024-10-14 11:45:00,430.21,430.3,429.99,430.06,13224.0,425.2068,425.2957,424.9893,425.0585,13224.0
2024-10-14 11:50:00,430.03,430.23,430.03,430.19,6805.0,425.0289,425.2266,425.0289,425.187,6805.0
2024-10-14 11:55:00,430.24,430.43,430.24,430.43,4040.0,425.2364,425.4242,425.2364,425.4242,4040.0
2024-10-14 12:00:00,430.41,430.67,430.41,430.47,19218.0,425.4045,425.6614,425.4045,425.4638,19218.0
2024-10-14 12:05:00,430.5,430.53,430.43,430.47,3884.0,425.4934,425.5231,425.4242,425.4638,3884.0
2024-10-14 12:10:00,430.48,430.55,430.4,430.42,5022.0,425.4736,425.5428,425.3946,425.4143,5022.0
2024-10-14 12:15:00,430.54,430.54,430.27,430.27,9277.0,425.533,425.533,425.2661,425.2661,9277.0
2024-10-14 12:20:00,430.3,430.67,430.3,430.61,3780.0,425.2957,425.6614,425.2957,425.6021,3780.0
2024-10-14 12:25:00,430.55,430.58,430.44,430.52,4372.0,425.5428,425.5725,425.4341,425.5132,4372.0
2024-10-14 12:30:00,430.46,430.7,430.46,430.6,9544.0,425.4539,425.6911,425.4539,425.5923,9544.0
2024-10-14 12:35:00,430.6,430.77,430.6,430.64,11250.0,425.5923,425.7603,425.5923,425.6318,11250.0
2024-10-14 12:40:00,430.66,430.66,430.47,430.54,9222.0,425.6516,425.6516,425.4638,425.533,9222.0
2024-10-14 12:45:00,430.51,430.55,430.41,430.43,4092.0,425.5033,425.5428,425.4045,425.4242,4092.0
2024-10-14 12:50:00,430.43,430.62,430.42,430.61,4275.0,425.4242,425.612,425.4143,425.6021,4275.0
2024-10-14 12:55:00,430.63,430.69,430.62,430.63,8172.0,425.6219,425.6812,425.612,425.6219,8172.0
2024-10-14 13:00:00,430.53,430.7,430.53,430.7,9316.0,425.5231,425.6911,425.5231,425.6911,9316.0
2024-10-14 13:05:00,430.69,430.69,430.49,430.49,23035.0,425.6812,425.6812,425.4835,425.4835,23035.0
2024-10-14 13:10:00,430.55,430.64,430.53,430.58,3449.0,425.5428,425.6318,425.5231,425.5725,3449.0
2024-10-14 13:15:00,430.54,430.63,430.45,430.59,35083.0,425.533,425.6219,425.444,425.5824,35083.0
2024-10-14 13:20:00,430.59,430.6,430.39,430.4,13792.0,425.5824,425.5923,425.3847,425.3946,13792.0
2024-10-14 13:25:00,430.38,430.45,430.31,430.42,7493.0,425.3748,425.444,425.3056,425.4143,7493.0
2024-10-14 13:30:00,430.41,430.41,430.16,430.21,5647.0,425.4045,425.4045,425.1574,425.2068,5647.0
2024-10-14 13:35:00,430.21,430.28,430.1,430.28,18137.0,425.2068,425.276,425.0981,425.276,18137.0
2024-10-14 13:40:00,430.29,430.33,430.23,430.28,4043.0,425.2859,425.3254,425.2266,425.276,4043.0
2024-10-14 13:45:00,430.23,430.23,430.17,430.19,1533.0,425.2266,425.2266,425.1673,425.187,1533.0
2024-10-14 13:50:00,430.22,430.26,430.15,430.15,5344.0,425.2167,425.2562,425.1475,425.1475,5344.0
2024-10-14 13:55:00,430.16,430.26,430.16,430.18,2210.0,425.1574,425.2562,425.1574,425.1771,2210.0
2024-10-14 14:00:00,430.13,430.23,429.98,430.2,5461.0,425.1277,425.2266,424.9795,425.1969,5461.0
2024-10-14 14:05:00,430.25,430.56,430.24,430.43,8304.0,425.2463,425.5527,425.2364,425.4242,8304.0
2024-10-14 14:10:00,430.48,430.49,430.35,430.49,4197.0,425.4736,425.4835,425.3452,425.4835,4197.0
2024-10-14 14:15:00,430.52,430.57,430.48,430.56,5358.0,425.5132,425.5626,425.4736,425.5527,5358.0
2024-10-14 14:20:00,430.58,430.82,430.58,430.77,46504.0,425.5725,425.8097,425.5725,425.7603,46504.0
2024-10-14 14:25:00,430.81,430.81,430.64,430.7,16614.0,425.7998,425.7998,425.6318,425.6911,16614.0
2024-10-14 14:30:00,430.68,430.93,430.65,430.93,13330.0,425.6713,425.9184,425.6417,425.9184,13330.0
2024-10-14 14:35:00,430.92,431.05,430.9,430.98,7052.0,425.9085,426.037,425.8888,425.9678,7052.0
2024-10-14 14:40:00,430.98,431.15,430.93,431.02,45968.0,425.9678,426.1359,425.9184,426.0074,45968.0
2024-10-14 14:45:00,431.05,431.16,430.81,430.81,11157.0,426.037,426.1457,425.7998,425.7998,11157.0
2024-10-14 14:50:00,430.84,430.91,430.81,430.89,5756.0,425.8295,425.8986,425.7998,425.8789,5756.0
2024-10-14 14:55:00,430.87,430.92,430.78,430.83,7706.0,425.8591,425.9085,425.7702,425.8196,7706.0
2024-10-14 15:00:00,430.86,431.0,430.6,431.0,18390.0,425.8492,425.9876,425.5923,425.9876,18390.0
2024-10-14 15:05:00,430.95,430.95,430.84,430.84,4692.0,425.9382,425.9382,425.8295,425.8295,4692.0
2024-10-14 15:10:00,430.85,430.98,430.84,430.98,740.0,425.8393,425.9678,425.8295,425.9678,740.0
2024-10-14 15:15:00,430.85,430.94,430.75,430.77,11082.0,425.8393,425.9283,425.7405,425.7603,11082.0
2024-10-14 15:20:00,430.74,430.91,430.73,430.88,13597.0,425.7306,425.8986,425.7207,425.869,13597.0
2024-10-14 15:25:00,430.86,430.89,430.8,430.85,12710.0,425.8492,425.8789,425.7899,425.8393,12710.0
2024-10-14 15:30:00,430.84,430.85,430.71,430.77,17120.0,425.8295,425.8393,425.701,425.7603,17120.0
2024-10-14 15:35:00,430.76,430.99,430.76,430.86,35279.0,425.7504,425.9777,425.7504,425.8492,35279.0
2024-10-14 15:40:00,430.89,431.11,430.89,431.03,18891.0,425.8789,426.0963,425.8789,426.0173,18891.0
2024-10-14 15:45:00,431.01,431.42,430.9,431.35,23536.0,425.9975,426.4027,425.8888,426.3335,23536.0
2024-10-14 15:50:00,431.31,431.31,430.89,430.92,29738.0,426.294,426.294,425.8789,425.9085,29738.0
2024-10-14 15:55:00,430.93,431.09,430.79,430.89,99003.0,425.9184,426.0766,425.78,425.8789,99003.0
2024-10-15 09:30:00,429.33,430.13,428.66,428.7,149328.0,424.337,425.1277,423.6748,423.7143,149328.0
2024-10-15 09:35:00,428.69,428.69,427.95,428.27,236596.0,423.7045,423.7045,422.9731,423.2893,236596.0
2024-10-15 09:40:00,428.3,428.4,427.88,427.88,58096.0,423.319,423.4178,422.9039,422.9039,58096.0
2024-10-15 09:45:00,427.89,428.64,427.88,428.61,149208.0,422.9138,423.655,422.9039,423.6254,149208.0
2024-10-15 09:50:00,428.63,428.67,428.06,428.47,159983.0,423.6452,423.6847,423.0818,423.487,159983.0
2024-10-15 09:55:00,428.43,428.48,427.64,427.75,37150.0,423.4475,423.4969,422.6667,422.7754,37150.0
2024-10-15 10:00:00,427.74,428.06,427.69,428.0,52659.0,422.7655,423.0818,422.7161,423.0225,52659.0
2024-10-15 10:05:00,427.89,428.14,427.81,428.03,55586.0,422.9138,423.1609,422.8347,423.0521,55586.0
2024-10-15 10:10:00,428.05,428.6,427.89,428.5,42456.0,423.0719,423.6155,422.9138,423.5167,42456.0
2024-10-15 10:15:00,428.51,429.26,428.51,429.25,76132.0,423.5266,424.2678,423.5266,424.258,76132.0
2024-10-15 10:20:00,429.26,429.34,428.71,428.79,59019.0,424.2678,424.3469,423.7242,423.8033,59019.0
2024-10-15 10:25:00,428.81,429.08,428.77,428.93,31497.0,423.8231,424.0899,423.7835,423.9417,31497.0
2024-10-15 10:30:00,428.8,429.14,428.63,428.75,38860.0,423.8132,424.1492,423.6452,423.7638,38860.0
2024-10-15 10:35:00,428.7,429.39,428.67,429.01,46637.0,423.7143,424.3963,423.6847,424.0207,46637.0
2024-10-15 10:40:00,429.06,429.41,428.73,428.99,21984.0,424.0702,424.4161,423.744,424.001,21984.0
2024-10-15 10:45:00,428.94,428.94,428.39,428.87,15381.0,423.9516,423.9516,423.408,423.8824,15381.0
2024-10-15 10:50:00,428.73,429.55,428.7,429.49,26146.0,423.744,424.5545,423.7143,424.4952,26146.0
2024-10-15 10:55:00,429.45,429.54,429.2,429.2,18985.0,424.4556,424.5446,424.2085,424.2085,18985.0
2024-10-15 11:00:00,429.2,429.61,429.2,429.5,10130.0,424.2085,424.6138,424.2085,424.505,10130.0
2024-10-15 11:05:00,429.44,429.98,429.44,429.9,23775.0,424.4457,424.9795,424.4457,424.9004,23775.0
2024-10-15 11:10:00,429.9,429.9,429.38,429.48,27962.0,424.9004,424.9004,424.3864,424.4853,27962.0
2024-10-15 11:15:00,429.56,430.01,429.54,429.88,18791.0,424.5643,425.0091,424.5446,424.8806,18791.0
2024-10-15 11:20:00,429.94,430.09,429.76,429.77,13712.0,424.9399,425.0882,424.762,424.7719,13712.0
2024-10-15 11:25:00,429.89,430.05,429.77,429.91,29575.0,424.8905,425.0486,424.7719,424.9103,29575.0
2024-10-15 11:30:00,429.91,429.96,429.55,429.55,17763.0,424.9103,424.9597,424.5545,424.5545,17763.0
2024-10-15 11:35:00,429.56,429.63,429.33,429.33,5878.0,424.5643,424.6335,424.337,424.337,5878.0
2024-10-15 11:40:00,429.4,429.68,429.24,429.55,7616.0,424.4062,424.683,424.2481,424.5545,7616.0
2024-10-15 11:45:00,429.39,429.39,429.08,429.14,13811.0,424.3963,424.3963,424.0899,424.1492,13811.0
2024-10-15 11:50:00,429.17,429.25,428.88,428.9,16575.0,424.1789,424.258,423.8923,423.912,16575.0
2024-10-15 11:55:00,428.98,429.17,428.94,429.13,13516.0,423.9911,424.1789,423.9516,424.1393,13516.0
2024-10-15 12:00:00,429.05,429.29,428.9,429.13,12986.0,424.0603,424.2975,423.912,424.1393,12986.0
2024-10-15 12:05:00,429.19,429.6,429.18,429.59,8898.0,424.1987,424.6039,424.1888,424.594,8898.0
2024-10-15 12:10:00,429.69,429.7,429.41,429.48,5970.0,424.6928,424.7027,424.4161,424.4853,5970.0
2024-10-15 12:15:00,429.56,429.74,429.4,429.7,20411.0,424.5643,424.7423,424.4062,424.7027,20411.0
2024-10-15 12:20:00,429.74,429.91,429.63,429.87,6780.0,424.7423,424.9103,424.6335,424.8707,6780.0
2024-10-15 12:25:00,429.89,430.02,429.8,430.01,7507.0,424.8905,425.019,424.8016,425.0091,7507.0
2024-10-15 12:30:00,430.03,430.08,429.83,430.01,18826.0,425.0289,425.0783,424.8312,425.0091,18826.0
2024-10-15 12:35:00,430.0,430.01,429.7,429.87,17069.0,424.9992,425.0091,424.7027,424.8707,17069.0
2024-10-15 12:40:00,429.87,429.93,429.47,429.55,9345.0,424.8707,424.93,424.4754,424.5545,9345.0
2024-10-15 12:45:00,429.48,429.53,429.42,429.44,36187.0,424.4853,424.5347,424.426,424.4457,36187.0
2024-10-15 12:50:00,429.45,429.51,429.32,429.36,17735.0,424.4556,424.5149,424.3271,424.3667,17735.0
2024-10-15 12:55:00,429.36,429.42,429.31,429.38,6869.0,424.3667,424.426,424.3173,424.3864,6869.0
2024-10-15 13:00:00,429.33,429.59,429.33,429.59,9198.0,424.337,424.594,424.337,424.594,9198.0
2024-10-15 13:05:00,429.59,429.59,429.36,429.41,8495.0,424.594,424.594,424.3667,424.4161,8495.0
2024-10-15 13:10:00,429.28,429.28,428.96,429.23,11303.0,424.2876,424.2876,423.9713,424.2382,11303.0
2024-10-15 13:15:00,429.19,429.33,428.92,429.02,3113.0,424.1987,424.337,423.9318,424.0306,3113.0
2024-10-15 13:20:00,429.08,429.09,428.97,428.98,2091.0,424.0899,424.0998,423.9812,423.9911,2091.0
2024-10-15 13:25:00,429.02,429.02,428.81,428.95,17430.0,424.0306,424.0306,423.8231,423.9614,17430.0
2024-10-15 13:30:00,428.92,429.03,428.86,428.96,9467.0,423.9318,424.0405,423.8725,423.9713,9467.0
2024-10-15 13:35:00,428.96,429.23,428.92,429.21,5335.0,423.9713,424.2382,423.9318,424.2184,5335.0
2024-10-15 13:40:00,429.25,429.54,429.25,429.36,2975.0,424.258,424.5446,424.258,424.3667,2975.0
2024-10-15 13:45:00,429.34,429.4,429.24,429.26,5298.0,424.3469,424.4062,424.2481,424.2678,5298.0
2024-10-15 13:50:00,429.27,429.27,428.87,428.87,2150.0,424.2777,424.2777,423.8824,423.8824,2150.0
2024-10-15 13:55:00,428.84,428.85,428.5,428.57,14611.0,423.8527,423.8626,423.5167,423.5859,14611.0
2024-10-15 14:00:00,428.54,428.73,428.39,428.44,18806.0,423.5562,423.744,423.408,423.4574,18806.0
2024-10-15 14:05:00,428.45,428.5,428.28,428.38,13634.0,423.4673,423.5167,423.2992,423.3981,13634.0
2024-10-15 14:10:00,428.44,428.52,428.32,428.42,6327.0,423.4574,423.5364,423.3388,423.4376,6327.0
2024-10-15 14:15:00,428.35,428.35,428.08,428.14,15935.0,423.3684,423.3684,423.1016,423.1609,15935.0
2024-10-15 14:20:00,428.07,428.33,428.02,428.22,11958.0,423.0917,423.3487,423.0423,423.2399,11958.0
2024-10-15 14:25:00,428.18,428.26,427.97,428.15,14809.0,423.2004,423.2795,422.9928,423.1707,14809.0
2024-10-15 14:30:00,428.17,428.28,428.06,428.06,10030.0,423.1905,423.2992,423.0818,423.0818,10030.0
2024-10-15 14:35:00,428.04,428.07,427.84,428.03,11154.0,423.062,423.0917,422.8644,423.0521,11154.0
2024-10-15 14:40:00,427.97,428.0,427.83,427.92,34997.0,422.9928,423.0225,422.8545,422.9434,34997.0
2024-10-15 14:45:00,427.92,428.0,427.8,427.96,29349.0,422.9434,423.0225,422.8248,422.983,29349.0
2024-10-15 14:50:00,427.95,428.2,427.93,428.17,11427.0,422.9731,423.2202,422.9533,423.1905,11427.0
2024-10-15 14:55:00,428.12,428.14,427.86,427.96,22336.0,423.1411,423.1609,422.8841,422.983,22336.0
2024-10-15 15:00:00,427.98,428.03,427.55,427.55,24430.0,423.0027,423.0521,422.5777,422.5777,24430.0
2024-10-15 15:05:00,427.6,427.78,427.26,427.52,37443.0,422.6271,422.805,422.2911,422.5481,37443.0
2024-10-15 15:10:00,427.54,427.96,427.53,427.67,19175.0,422.5678,422.983,422.558,422.6963,19175.0
2024-10-15 15:15:00,427.65,427.79,427.55,427.79,10124.0,422.6766,422.8149,422.5777,422.8149,10124.0
2024-10-15 15:20:00,427.8,428.03,427.68,427.97,11528.0,422.8248,423.0521,422.7062,422.9928,11528.0
2024-10-15 15:25:00,428.03,428.06,427.66,427.66,26501.0,423.0521,423.0818,422.6864,422.6864,26501.0
2024-10-15 15:30:00,427.67,427.74,427.31,427.4,28315.0,422.6963,422.7655,422.3405,422.4295,28315.0
2024-10-15 15:35:00,427.31,427.46,427.03,427.39,21524.0,422.3405,422.4888,422.0638,422.4196,21524.0
2024-10-15 15:40:00,427.41,427.81,427.39,427.4,15519.0,422.4394,422.8347,422.4196,422.4295,15519.0
2024-10-15 15:45:00,427.44,427.56,427.18,427.53,19207.0,422.469,422.5876,422.212,422.558,19207.0
2024-10-15 15:50:00,427.49,427.79,427.26,427.64,33598.0,422.5184,422.8149,422.2911,422.6667,33598.0
2024-10-15 15:55:00,427.62,427.62,427.13,427.53,235197.0,422.6469,422.6469,422.1626,422.558,235197.0
2024-10-16 09:30:00,427.18,428.0,426.92,427.72,105390.0,422.212,423.0225,421.955,422.7457,105390.0
2024-10-16 09:35:00,427.71,428.06,427.45,427.78,50112.0,422.7359,423.0818,422.4789,422.805,50112.0
2024-10-16 09:40:00,427.74,428.41,427.52,428.4,27445.0,422.7655,423.4277,422.5481,423.4178,27445.0
2024-10-16 09:45:00,428.35,428.97,428.31,428.61,151731.0,423.3684,423.9812,423.3289,423.6254,151731.0
2024-10-16 09:50:00,428.56,428.87,428.41,428.57,142052.0,423.576,423.8824,423.4277,423.5859,142052.0
2024-10-16 09:55:00,428.54,428.84,428.46,428.7,42497.0,423.5562,423.8527,423.4771,423.7143,42497.0
2024-10-16 10:00:00,428.7,429.18,428.7,429.17,21752.0,423.7143,424.1888,423.7143,424.1789,21752.0
2024-10-16 10:05:00,429.22,429.59,429.19,429.53,18241.0,424.2283,424.594,424.1987,424.5347,18241.0
2024-10-16 10:10:00,429.47,429.49,428.72,428.88,24431.0,424.4754,424.4952,423.7341,423.8923,24431.0
2024-10-16 10:15:00,428.87,429.33,428.81,429.07,23553.0,423.8824,424.337,423.8231,424.08,23553.0
2024-10-16 10:20:00,429.1,429.1,428.82,428.96,16358.0,424.1097,424.1097,423.833,423.9713,16358.0
2024-10-16 10:25:00,428.97,429.33,428.94,429.19,24517.0,423.9812,424.337,423.9516,424.1987,24517.0
2024-10-16 10:30:00,429.18,429.63,429.09,429.54,20545.0,424.1888,424.6335,424.0998,424.5446,20545.0
2024-10-16 10:35:00,429.58,429.81,429.31,429.35,23275.0,424.5841,424.8114,424.3173,424.3568,23275.0
2024-10-16 10:40:00,429.36,429.37,428.99,429.1,12307.0,424.3667,424.3766,424.001,424.1097,12307.0
2024-10-16 10:45:00,429.14,429.28,428.88,429.28,14259.0,424.1492,424.2876,423.8923,424.2876,14259.0
2024-10-16 10:50:00,429.34,429.64,429.34,429.64,7257.0,424.3469,424.6434,424.3469,424.6434,7257.0
2024-10-16 10:55:00,429.63,429.63,429.27,429.5,10817.0,424.6335,424.6335,424.2777,424.505,10817.0
2024-10-16 11:00:00,429.55,429.63,429.42,429.62,15717.0,424.5545,424.6335,424.426,424.6236,15717.0
2024-10-16 11:05:00,429.54,429.54,429.18,429.22,6068.0,424.5446,424.5446,424.1888,424.2283,6068.0
2024-10-16 11:10:00,429.16,429.42,429.14,429.23,9031.0,424.169,424.426,424.1492,424.2382,9031.0
2024-10-16 11:15:00,429.28,429.36,429.21,429.26,6612.0,424.2876,424.3667,424.2184,424.2678,6612.0
2024-10-16 11:20:00,429.26,429.45,429.21,429.4,9850.0,424.2678,424.4556,424.2184,424.4062,9850.0
2024-10-16 11:25:00,429.41,429.41,429.11,429.39,7958.0,424.4161,424.4161,424.1196,424.3963,7958.0
2024-10-16 11:30:00,429.35,429.5,429.23,429.38,10374.0,424.3568,424.505,424.2382,424.3864,10374.0
2024-10-16 11:35:00,429.24,429.38,429.15,429.35,8834.0,424.2481,424.3864,424.1591,424.3568,8834.0
2024-10-16 11:40:00,429.39,429.59,429.35,429.54,12390.0,424.3963,424.594,424.3568,424.5446,12390.0
2024-10-16 11:45:00,429.47,429.54,429.34,429.4,21556.0,424.4754,424.5446,424.3469,424.4062,21556.0
2024-10-16 11:50:00,429.46,429.51,429.36,429.38,6151.0,424.4655,424.5149,424.3667,424.3864,6151.0
2024-10-16 11:55:00,429.37,429.57,429.29,429.54,9318.0,424.3766,424.5742,424.2975,424.5446,9318.0
2024-10-16 12:00:00,429.57,429.92,429.57,429.7,13117.0,424.5742,424.9202,424.5742,424.7027,13117.0
2024-10-16 12:05:00,429.72,430.08,429.66,430.03,13355.0,424.7225,425.0783,424.6632,425.0289,13355.0
2024-10-16 12:10:00,430.01,430.02,429.8,429.89,12767.0,425.0091,425.019,424.8016,424.8905,12767.0
2024-10-16 12:15:00,429.83,429.99,429.77,429.97,17856.0,424.8312,424.9893,424.7719,424.9696,17856.0
2024-10-16 12:20:00,429.97,429.98,429.89,429.97,4533.0,424.9696,424.9795,424.8905,424.9696,4533.0
2024-10-16 12:25:00,430.0,430.05,429.93,430.0,4121.0,424.9992,425.0486,424.93,424.9992,4121.0
2024-10-16 12:30:00,429.93,429.99,429.84,429.87,7960.0,424.93,424.9893,424.8411,424.8707,7960.0
2024-10-16 12:35:00,429.89,430.2,429.89,430.19,9759.0,424.8905,425.1969,424.8905,425.187,9759.0
2024-10-16 12:40:00,430.11,430.21,429.91,430.01,114526.0,425.108,425.2068,424.9103,425.0091,114526.0
2024-10-16 12:45:00,430.0,430.03,429.76,429.77,78782.0,424.9992,425.0289,424.762,424.7719,78782.0
2024-10-16 12:50:00,429.81,430.0,429.8,430.0,65390.0,424.8114,424.9992,424.8016,424.9992,65390.0
2024-10-16 12:55:00,429.98,430.05,429.94,430.04,11732.0,424.9795,425.0486,424.9399,425.0388,11732.0
2024-10-16 13:00:00,430.1,430.2,430.02,430.06,12101.0,425.0981,425.1969,425.019,425.0585,12101.0
2024-10-16 13:05:00,430.05,430.05,429.84,429.87,8525.0,425.0486,425.0486,424.8411,424.8707,8525.0
2024-10-16 13:10:00,429.88,430.06,429.84,429.98,2507.0,424.8806,425.0585,424.8411,424.9795,2507.0
2024-10-16 13:15:00,430.0,430.04,429.67,429.7,13615.0,424.9992,425.0388,424.6731,424.7027,13615.0
2024-10-16 13:20:00,429.65,429.76,429.61,429.72,56700.0,424.6533,424.762,424.6138,424.7225,56700.0
2024-10-16 13:25:00,429.74,429.92,429.73,429.74,9128.0,424.7423,424.9202,424.7324,424.7423,9128.0
2024-10-16 13:30:00,429.79,429.79,429.68,429.77,8314.0,424.7917,424.7917,424.683,424.7719,8314.0
2024-10-16 13:35:00,429.74,429.79,429.66,429.76,8175.0,424.7423,424.7917,424.6632,424.762,8175.0
2024-10-16 13:40:00,429.79,429.91,429.75,429.9,15048.0,424.7917,424.9103,424.7521,424.9004,15048.0
2024-10-16 13:45:00,429.91,430.02,429.84,429.89,8096.0,424.9103,425.019,424.8411,424.8905,8096.0
2024-10-16 13:50:00,429.87,429.89,429.76,429.79,5703.0,424.8707,424.8905,424.762,424.7917,5703.0
2024-10-16 13:55:00,429.86,430.09,429.86,430.08,16114.0,424.8609,425.0882,424.8609,425.0783,16114.0
2024-10-16 14:00:00,430.1,430.41,430.1,430.25,18828.0,425.0981,425.4045,425.0981,425.2463,18828.0
2024-10-16 14:05:00,430.2,430.26,430.12,430.25,4279.0,425.1969,425.2562,425.1178,425.2463,4279.0
2024-10-16 14:10:00,430.28,430.37,430.27,430.36,4047.0,425.276,425.3649,425.2661,425.355,4047.0
2024-10-16 14:15:00,430.36,430.43,430.34,430.41,7415.0,425.355,425.4242,425.3353,425.4045,7415.0
2024-10-16 14:20:00,430.41,431.08,430.41,430.93,206427.0,425.4045,426.0667,425.4045,425.9184,206427.0
2024-10-16 14:25:00,430.94,430.94,430.67,430.85,27025.0,425.9283,425.9283,425.6614,425.8393,27025.0
2024-10-16 14:30:00,430.84,431.02,430.79,430.86,15029.0,425.8295,426.0074,425.78,425.8492,15029.0
2024-10-16 14:35:00,430.87,430.99,430.7,430.75,58948.0,425.8591,425.9777,425.6911,425.7405,58948.0
2024-10-16 14:40:00,430.74,430.78,430.63,430.76,14679.0,425.7306,425.7702,425.6219,425.7504,14679.0
2024-10-16 14:45:00,430.76,430.84,430.68,430.75,5500.0,425.7504,425.8295,425.6713,425.7405,5500.0
2024-10-16 14:50:00,430.74,430.82,430.67,430.79,8745.0,425.7306,425.8097,425.6614,425.78,8745.0
2024-10-16 14:55:00,430.79,430.85,430.72,430.76,9334.0,425.78,425.8393,425.7109,425.7504,9334.0
2024-10-16 15:00:00,430.82,430.82,430.55,430.64,9625.0,425.8097,425.8097,425.5428,425.6318,9625.0
2024-10-16 15:05:00,430.64,430.76,430.61,430.75,6850.0,425.6318,425.7504,425.6021,425.7405,6850.0
2024-10-16 15:10:00,430.8,430.87,430.71,430.72,19533.0,425.7899,425.8591,425.701,425.7109,19533.0
2024-10-16 15:15:00,430.71,430.92,430.71,430.88,19517.0,425.701,425.9085,425.701,425.869,19517.0
2024-10-16 15:20:00,430.89,430.89,430.54,430.57,15249.0,425.8789,425.8789,425.533,425.5626,15249.0
2024-10-16 15:25:00,430.56,430.7,430.51,430.65,13504.0,425.5527,425.6911,425.5033,425.6417,13504.0
2024-10-16 15:30:00,430.62,430.83,430.56,430.83,28129.0,425.612,425.8196,425.5527,425.8196,28129.0
2024-10-16 15:35:00,430.83,430.98,430.78,430.93,16338.0,425.8196,425.9678,425.7702,425.9184,16338.0
2024-10-16 15:40:00,431.0,431.04,430.94,430.94,20416.0,425.9876,426.0271,425.9283,425.9283,20416.0
2024-10-16 15:45:00,430.94,430.98,430.72,430.8,19670.0,425.9283,425.9678,425.7109,425.7899,19670.0
2024-10-16 15:50:00,430.81,430.88,430.58,430.75,22795.0,425.7998,425.869,425.5725,425.7405,22795.0
2024-10-16 15:55:00,430.72,430.88,430.6,430.73,93726.0,425.7109,425.869,425.5923,425.7207,93726.0
2024-10-17 09:30:00,432.54,432.8,432.06,432.29,133645.0,427.5097,427.7667,427.0353,427.2626,133645.0
2024-10-17 09:35:00,432.27,432.39,431.46,431.79,94687.0,427.2428,427.3614,426.4423,426.7684,94687.0
2024-10-17 09:40:00,431.85,432.5,431.8,432.35,58016.0,426.8277,427.4702,426.7783,427.3219,58016.0
2024-10-17 09:45:00,432.32,432.4,431.84,431.85,20024.0,427.2922,427.3713,426.8178,426.8277,20024.0
2024-10-17 09:50:00,431.92,432.27,431.92,431.96,45936.0,426.8969,427.2428,426.8969,426.9364,45936.0
2024-10-17 09:55:00,431.95,432.32,431.62,432.24,26135.0,426.9266,427.2922,426.6004,427.2132,26135.0
2024-10-17 10:00:00,432.31,432.37,431.72,431.78,32799.0,427.2824,427.3417,426.6992,426.7585,32799.0
2024-10-17 10:05:00,431.81,432.17,431.45,432.15,38761.0,426.7882,427.144,426.4324,427.1242,38761.0
2024-10-17 10:10:00,432.18,432.3,431.89,431.89,36379.0,427.1539,427.2725,426.8672,426.8672,36379.0
2024-10-17 10:15:00,431.85,432.03,431.57,431.73,33670.0,426.8277,427.0056,426.551,426.7091,33670.0
2024-10-17 10:20:00,431.7,432.32,431.64,432.25,23315.0,426.6795,427.2922,426.6202,427.2231,23315.0
2024-10-17 10:25:00,432.23,432.24,431.37,431.85,21103.0,427.2033,427.2132,426.3533,426.8277,21103.0
2024-10-17 10:30:00,431.87,431.99,431.75,431.92,12074.0,426.8475,426.9661,426.7289,426.8969,12074.0
2024-10-17 10:35:00,431.9,431.91,431.53,431.85,15488.0,426.8771,426.887,426.5114,426.8277,15488.0
2024-10-17 10:40:00,431.89,432.01,431.71,431.82,14793.0,426.8672,426.9859,426.6893,426.7981,14793.0
2024-10-17 10:45:00,431.8,432.2,431.78,432.11,15287.0,426.7783,427.1736,426.7585,427.0847,15287.0
2024-10-17 10:50:00,432.07,432.19,431.81,431.81,17075.0,427.0452,427.1638,426.7882,426.7882,17075.0
2024-10-17 10:55:00,431.8,432.06,431.65,431.73,13129.0,426.7783,427.0353,426.63,426.7091,13129.0
2024-10-17 11:00:00,431.75,431.83,431.2,431.26,83931.0,426.7289,426.8079,426.1853,426.2446,83931.0
2024-10-17 11:05:00,431.2,431.92,431.2,431.83,9980.0,426.1853,426.8969,426.1853,426.8079,9980.0
2024-10-17 11:10:00,431.86,432.0,431.61,431.79,76762.0,426.8376,426.976,426.5905,426.7684,76762.0
2024-10-17 11:15:00,431.84,432.28,431.79,431.97,25957.0,426.8178,427.2527,426.7684,426.9463,25957.0
2024-10-17 11:20:00,431.97,432.11,431.81,432.11,7761.0,426.9463,427.0847,426.7882,427.0847,7761.0
2024-10-17 11:25:00,432.12,432.4,432.12,432.34,13997.0,427.0946,427.3713,427.0946,427.312,13997.0
2024-10-17 11:30:00,432.39,432.6,432.23,432.39,139020.0,427.3614,427.569,427.2033,427.3614,139020.0
2024-10-17 11:35:00,432.37,432.47,432.19,432.43,13718.0,427.3417,427.4405,427.1638,427.401,13718.0
2024-10-17 11:40:00,432.36,432.5,432.12,432.12,20691.0,427.3318,427.4702,427.0946,427.0946,20691.0
2024-10-17 11:45:00,432.12,432.14,431.93,431.94,22698.0,427.0946,427.1143,426.9068,426.9167,22698.0
2024-10-17 11:50:00,431.88,432.08,431.88,432.08,13825.0,426.8574,427.055,426.8574,427.055,13825.0
2024-10-17 11:55:00,432.13,432.3,432.05,432.3,7406.0,427.1045,427.2725,427.0254,427.2725,7406.0
2024-10-17 12:00:00,432.27,432.37,432.06,432.12,19901.0,427.2428,427.3417,427.0353,427.0946,19901.0
2024-10-17 12:05:00,432.12,432.24,431.95,431.99,23426.0,427.0946,427.2132,426.9266,426.9661,23426.0
2024-10-17 12:10:00,432.0,432.01,431.8,431.91,23994.0,426.976,426.9859,426.7783,426.887,23994.0
2024-10-17 12:15:00,432.01,432.09,431.95,431.99,13191.0,426.9859,427.0649,426.9266,426.9661,13191.0
2024-10-17 12:20:00,432.01,432.03,431.81,432.02,12692.0,426.9859,427.0056,426.7882,426.9957,12692.0
2024-10-17 12:25:00,432.0,432.26,431.99,432.14,25224.0,426.976,427.2329,426.9661,427.1143,25224.0
2024-10-17 12:30:00,432.14,432.17,431.97,432.08,6552.0,427.1143,427.144,426.9463,427.055,6552.0
2024-10-17 12:35:00,432.09,432.43,432.08,432.36,15174.0,427.0649,427.401,427.055,427.3318,15174.0
2024-10-17 12:40:00,432.4,432.44,432.26,432.44,5926.0,427.3713,427.4109,427.2329,427.4109,5926.0
2024-10-17 12:45:00,432.44,432.51,432.37,432.39,19317.0,427.4109,427.48,427.3417,427.3614,19317.0
2024-10-17 12:50:00,432.37,432.6,432.37,432.6,14085.0,427.3417,427.569,427.3417,427.569,14085.0
2024-10-17 12:55:00,432.61,432.71,432.5,432.7,9948.0,427.5789,427.6777,427.4702,427.6678,9948.0
2024-10-17 13:00:00,432.75,432.85,432.5,432.69,362330.0,427.7172,427.8161,427.4702,427.6579,362330.0
2024-10-17 13:05:00,432.7,432.7,432.46,432.62,13217.0,427.6678,427.6678,427.4306,427.5888,13217.0
2024-10-17 13:10:00,432.64,432.89,432.63,432.76,26406.0,427.6085,427.8556,427.5986,427.7271,26406.0
2024-10-17 13:15:00,432.79,432.84,432.75,432.76,5803.0,427.7568,427.8062,427.7172,427.7271,5803.0
2024-10-17 13:20:00,432.75,432.81,432.56,432.56,11226.0,427.7172,427.7766,427.5295,427.5295,11226.0
2024-10-17 13:25:00,432.53,432.64,432.51,432.58,31850.0,427.4998,427.6085,427.48,427.5492,31850.0
2024-10-17 13:30:00,432.61,432.64,432.45,432.5,8816.0,427.5789,427.6085,427.4207,427.4702,8816.0
2024-10-17 13:35:00,432.55,432.66,432.51,432.63,10013.0,427.5196,427.6283,427.48,427.5986,10013.0
2024-10-17 13:40:00,432.66,432.87,432.64,432.77,17489.0,427.6283,427.8359,427.6085,427.737,17489.0
2024-10-17 13:45:00,432.76,432.83,432.68,432.83,6840.0,427.7271,427.7963,427.6481,427.7963,6840.0
2024-10-17 13:50:00,432.82,432.83,432.67,432.81,18922.0,427.7864,427.7963,427.6382,427.7766,18922.0
2024-10-17 13:55:00,432.83,432.89,432.76,432.84,10086.0,427.7963,427.8556,427.7271,427.8062,10086.0
2024-10-17 14:00:00,432.8,432.83,432.31,432.31,21044.0,427.7667,427.7963,427.2824,427.2824,21044.0
2024-10-17 14:05:00,432.24,432.32,431.86,431.93,22681.0,427.2132,427.2922,426.8376,426.9068,22681.0
2024-10-17 14:10:00,431.85,432.22,431.66,432.22,169470.0,426.8277,427.1934,426.6399,427.1934,169470.0
2024-10-17 14:15:00,432.18,432.24,431.9,431.95,36373.0,427.1539,427.2132,426.8771,426.9266,36373.0
2024-10-17 14:20:00,431.98,432.2,431.96,432.17,12508.0,426.9562,427.1736,426.9364,427.144,12508.0
2024-10-17 14:25:00,432.14,432.34,432.06,432.09,22336.0,427.1143,427.312,427.0353,427.0649,22336.0
2024-10-17 14:30:00,432.06,432.36,432.02,432.36,14757.0,427.0353,427.3318,426.9957,427.3318,14757.0
2024-10-17 14:35:00,432.33,432.41,432.28,432.39,13100.0,427.3021,427.3812,427.2527,427.3614,13100.0
2024-10-17 14:40:00,432.5,432.5,432.24,432.36,5928.0,427.4702,427.4702,427.2132,427.3318,5928.0
2024-10-17 14:45:00,432.37,432.48,432.28,432.36,60125.0,427.3417,427.4504,427.2527,427.3318,60125.0
2024-10-17 14:50:00,432.34,432.55,432.34,432.41,13547.0,427.312,427.5196,427.312,427.3812,13547.0
2024-10-17 14:55:00,432.35,432.56,432.34,432.56,7654.0,427.3219,427.5295,427.312,427.5295,7654.0
2024-10-17 15:00:00,432.58,432.63,432.38,432.4,67894.0,427.5492,427.5986,427.3516,427.3713,67894.0
2024-10-17 15:05:00,432.35,432.61,432.31,432.56,13612.0,427.3219,427.5789,427.2824,427.5295,13612.0
2024-10-17 15:10:00,432.56,432.68,432.52,432.62,12114.0,427.5295,427.6481,427.4899,427.5888,12114.0
2024-10-17 15:15:00,432.55,432.64,432.35,432.36,61214.0,427.5196,427.6085,427.3219,427.3318,61214.0
2024-10-17 15:20:00,432.27,432.42,432.24,432.42,19773.0,427.2428,427.3911,427.2132,427.3911,19773.0
2024-10-17 15:25:00,432.38,432.47,432.28,432.43,26178.0,427.3516,427.4405,427.2527,427.401,26178.0
2024-10-17 15:30:00,432.36,432.58,432.31,432.56,17663.0,427.3318,427.5492,427.2824,427.5295,17663.0
2024-10-17 15:35:00,432.54,432.57,432.4,432.5,68704.0,427.5097,427.5393,427.3713,427.4702,68704.0
2024-10-17 15:40:00,432.48,432.64,432.39,432.55,30243.0,427.4504,427.6085,427.3614,427.5196,30243.0
2024-10-17 15:45:00,432.56,432.6,432.4,432.56,54909.0,427.5295,427.569,427.3713,427.5295,54909.0
2024-10-17 15:50:00,432.54,432.72,432.49,432.64,27644.0,427.5097,427.6876,427.4603,427.6085,27644.0
2024-10-17 15:55:00,432.66,432.68,432.39,432.39,133853.0,427.6283,427.6481,427.3614,427.3614,133853.0
2024-10-18 09:30:00,432.35,432.5,430.77,430.77,93636.0,427.4689,427.6172,425.9067,425.9067,93636.0
2024-10-18 09:35:00,430.76,430.98,430.56,430.88,32911.0,425.8968,426.1144,425.6991,426.0155,32911.0
2024-10-18 09:40:00,430.92,431.48,430.75,431.47,152449.0,426.055,426.6087,425.887,426.5988,152449.0
2024-10-18 09:45:00,431.4,431.42,430.88,431.01,23479.0,426.5296,426.5494,426.0155,426.144,23479.0
2024-10-18 09:50:00,430.98,430.99,430.34,430.42,43026.0,426.1144,426.1242,425.4816,425.5607,43026.0
2024-10-18 09:55:00,430.47,430.69,430.33,430.46,92330.0,425.6101,425.8276,425.4717,425.6002,92330.0
2024-10-18 10:00:00,430.51,430.72,430.33,430.65,34866.0,425.6497,425.8573,425.4717,425.7881,34866.0
2024-10-18 10:05:00,430.73,431.07,430.61,430.99,140006.0,425.8672,426.2033,425.7485,426.1242,140006.0
2024-10-18 10:10:00,431.05,431.14,430.59,430.69,36931.0,426.1836,426.2726,425.7288,425.8276,36931.0
2024-10-18 10:15:00,430.69,431.07,430.59,431.03,15578.0,425.8276,426.2033,425.7288,426.1638,15578.0
2024-10-18 10:20:00,431.07,431.1,430.57,430.68,13256.0,426.2033,426.233,425.709,425.8177,13256.0
2024-10-18 10:25:00,430.61,430.91,430.57,430.91,13799.0,425.7485,426.0451,425.709,426.0451,13799.0
2024-10-18 10:30:00,430.99,431.2,430.9,430.97,16281.0,426.1242,426.3319,426.0353,426.1045,16281.0
2024-10-18 10:35:00,430.97,431.26,430.86,431.26,21601.0,426.1045,426.3912,425.9957,426.3912,21601.0
2024-10-18 10:40:00,431.29,431.48,431.28,431.43,14465.0,426.4209,426.6087,426.411,426.5593,14465.0
2024-10-18 10:45:00,431.39,431.63,431.32,431.36,14089.0,426.5197,426.757,426.4505,426.4901,14089.0
2024-10-18 10:50:00,431.34,431.56,431.34,431.5,8287.0,426.4703,426.6878,426.4703,426.6285,8287.0
2024-10-18 10:55:00,431.34,431.63,431.25,431.41,15992.0,426.4703,426.757,426.3813,426.5395,15992.0
2024-10-18 11:00:00,431.4,431.49,431.29,431.29,9829.0,426.5296,426.6186,426.4209,426.4209,9829.0
2024-10-18 11:05:00,431.27,431.4,431.25,431.37,13944.0,426.4011,426.5296,426.3813,426.5,13944.0
2024-10-18 11:10:00,431.33,431.57,431.28,431.43,19642.0,426.4604,426.6977,426.411,426.5593,19642.0
2024-10-18 11:15:00,431.46,431.71,431.43,431.56,10269.0,426.5889,426.8361,426.5593,426.6878,10269.0
2024-10-18 11:20:00,431.62,431.62,431.32,431.52,25350.0,426.7471,426.7471,426.4505,426.6483,25350.0
2024-10-18 11:25:00,431.52,431.68,431.43,431.66,7629.0,426.6483,426.8065,426.5593,426.7867,7629.0
2024-10-18 11:30:00,431.68,431.84,431.66,431.66,12301.0,426.8065,426.9646,426.7867,426.7867,12301.0
2024-10-18 11:35:00,431.65,431.82,431.59,431.82,11353.0,426.7768,426.9449,426.7175,426.9449,11353.0
2024-10-18 11:40:00,431.84,431.87,431.66,431.82,8093.0,426.9646,426.9943,426.7867,426.9449,8093.0
2024-10-18 11:45:00,431.79,431.79,431.67,431.74,4808.0,426.9152,426.9152,426.7966,426.8658,4808.0
2024-10-18 11:50:00,431.7,431.91,431.7,431.91,8236.0,426.8262,427.0339,426.8262,427.0339,8236.0
2024-10-18 11:55:00,431.86,431.86,431.69,431.81,5492.0,426.9844,426.9844,426.8163,426.935,5492.0
2024-10-18 12:00:00,431.84,431.92,431.77,431.91,9275.0,426.9646,427.0437,426.8954,427.0339,9275.0
2024-10-18 12:05:00,431.86,431.92,431.83,431.91,3602.0,426.9844,427.0437,426.9548,427.0339,3602.0
2024-10-18 12:10:00,431.9,432.06,431.9,432.0,5903.0,427.024,427.1822,427.024,427.1228,5903.0
2024-10-18 12:15:00,432.03,432.38,432.03,432.32,122013.0,427.1525,427.4986,427.1525,427.4392,122013.0
2024-10-18 12:20:00,432.32,432.32,432.21,432.21,3863.0,427.4392,427.4392,427.3305,427.3305,3863.0
2024-10-18 12:25:00,432.2,432.51,432.2,432.4,13815.0,427.3206,427.6271,427.3206,427.5183,13815.0
2024-10-18 12:30:00,432.39,432.39,432.23,432.34,6097.0,427.5084,427.5084,427.3502,427.459,6097.0
2024-10-18 12:35:00,432.35,432.52,432.29,432.5,3762.0,427.4689,427.637,427.4096,427.6172,3762.0
2024-10-18 12:40:00,432.52,432.75,432.52,432.7,21707.0,427.637,427.8644,427.637,427.8149,21707.0
2024-10-18 12:45:00,432.7,432.7,432.5,432.68,20276.0,427.8149,427.8149,427.6172,427.7952,20276.0
2024-10-18 12:50:00,432.73,432.97,432.71,432.93,14162.0,427.8446,428.0819,427.8248,428.0423,14162.0
2024-10-18 12:55:00,432.97,433.11,432.57,432.6,18761.0,428.0819,428.2203,427.6864,427.7161,18761.0
2024-10-18 13:00:00,432.57,432.81,432.51,432.57,13706.0,427.6864,427.9237,427.6271,427.6864,13706.0
2024-10-18 13:05:00,432.59,432.65,432.52,432.57,14679.0,427.7062,427.7655,427.637,427.6864,14679.0
2024-10-18 13:10:00,432.57,432.77,432.57,432.72,4550.0,427.6864,427.8841,427.6864,427.8347,4550.0
2024-10-18 13:15:00,432.75,432.76,432.45,432.65,5582.0,427.8644,427.8743,427.5678,427.7655,5582.0
2024-10-18 13:20:00,432.67,432.72,432.51,432.61,3016.0,427.7853,427.8347,427.6271,427.726,3016.0
2024-10-18 13:25:00,432.59,432.64,432.43,432.44,4385.0,427.7062,427.7556,427.548,427.5579,4385.0
2024-10-18 13:30:00,432.4,432.69,432.4,432.68,2180.0,427.5183,427.8051,427.5183,427.7952,2180.0
2024-10-18 13:35:00,432.66,432.74,432.57,432.73,2183.0,427.7754,427.8545,427.6864,427.8446,2183.0
2024-10-18 13:40:00,432.72,432.87,432.7,432.79,4140.0,427.8347,427.983,427.8149,427.9039,4140.0
2024-10-18 13:45:00,432.87,432.9,432.64,432.66,4147.0,427.983,428.0127,427.7556,427.7754,4147.0
2024-10-18 13:50:00,432.66,432.75,432.56,432.57,5148.0,427.7754,427.8644,427.6765,427.6864,5148.0
2024-10-18 13:55:00,432.52,432.62,432.52,432.58,5329.0,427.637,427.7358,427.637,427.6963,5329.0
2024-10-18 14:00:00,432.5,432.62,431.93,432.62,29983.0,427.6172,427.7358,427.0536,427.7358,29983.0
2024-10-18 14:05:00,432.54,432.55,432.42,432.53,5300.0,427.6567,427.6666,427.5381,427.6469,5300.0
2024-10-18 14:10:00,432.56,432.78,432.56,432.76,8197.0,427.6765,427.894,427.6765,427.8743,8197.0
2024-10-18 14:15:00,432.82,433.02,432.82,433.02,5702.0,427.9336,428.1313,427.9336,428.1313,5702.0
2024-10-18 14:20:00,433.0,433.08,432.95,433.08,6455.0,428.1116,428.1906,428.0621,428.1906,6455.0
2024-10-18 14:25:00,433.1,433.2,432.97,433.03,14239.0,428.2104,428.3093,428.0819,428.1412,14239.0
2024-10-18 14:30:00,433.09,433.09,432.96,432.98,13262.0,428.2005,428.2005,428.072,428.0918,13262.0
2024-10-18 14:35:00,432.83,432.89,432.8,432.81,3674.0,427.9435,428.0028,427.9138,427.9237,3674.0
2024-10-18 14:40:00,432.77,433.02,432.76,432.95,8398.0,427.8841,428.1313,427.8743,428.0621,8398.0
2024-10-18 14:45:00,432.97,433.0,432.86,432.91,7697.0,428.0819,428.1116,427.9731,428.0226,7697.0
2024-10-18 14:50:00,432.95,432.97,432.73,432.76,13384.0,428.0621,428.0819,427.8446,427.8743,13384.0
2024-10-18 14:55:00,432.82,432.88,432.73,432.75,3851.0,427.9336,427.9929,427.8446,427.8644,3851.0
2024-10-18 15:00:00,432.73,432.73,432.33,432.57,27231.0,427.8446,427.8446,427.4491,427.6864,27231.0
2024-10-18 15:05:00,432.6,432.63,432.45,432.59,7221.0,427.7161,427.7457,427.5678,427.7062,7221.0
2024-10-18 15:10:00,432.56,432.66,432.49,432.66,11663.0,427.6765,427.7754,427.6073,427.7754,11663.0
2024-10-18 15:15:00,432.68,432.68,432.46,432.5,3386.0,427.7952,427.7952,427.5776,427.6172,3386.0
2024-10-18 15:20:00,432.49,432.49,432.32,432.36,20169.0,427.6073,427.6073,427.4392,427.4788,20169.0
2024-10-18 15:25:00,432.34,432.5,432.34,432.43,10034.0,427.459,427.6172,427.459,427.548,10034.0
2024-10-18 15:30:00,432.4,432.45,432.32,432.35,9599.0,427.5183,427.5678,427.4392,427.4689,9599.0
2024-10-18 15:35:00,432.31,432.54,432.27,432.47,12376.0,427.4293,427.6567,427.3898,427.5875,12376.0
2024-10-18 15:40:00,432.44,432.44,432.28,432.41,8986.0,427.5579,427.5579,427.3997,427.5282,8986.0
2024-10-18 15:45:00,432.4,432.57,432.36,432.53,6971.0,427.5183,427.6864,427.4788,427.6469,6971.0
2024-10-18 15:50:00,432.5,432.73,432.46,432.72,47821.0,427.6172,427.8446,427.5776,427.8347,47821.0
2024-10-18 15:55:00,432.74,432.79,432.54,432.65,107223.0,427.8545,427.9039,427.6567,427.7655,107223.0
2024-10-21 09:30:00,432.43,433.04,432.15,432.42,99936.0,427.548,428.1511,427.2711,427.5381,99936.0
2024-10-21 09:35:00,432.32,432.43,432.06,432.24,23822.0,427.4392,427.548,427.1822,427.3601,23822.0
2024-10-21 09:40:00,432.29,432.33,431.74,431.84,23067.0,427.4096,427.4491,426.8658,426.9646,23067.0
2024-10-21 09:45:00,431.82,432.27,431.82,432.01,16500.0,426.9449,427.3898,426.9449,427.1327,16500.0
2024-10-21 09:50:00,432.07,432.33,432.07,432.15,16692.0,427.1921,427.4491,427.1921,427.2711,16692.0
2024-10-21 09:55:00,432.02,432.02,431.63,431.66,12832.0,427.1426,427.1426,426.757,426.7867,12832.0
2024-10-21 10:00:00,431.7,431.87,431.61,431.72,32854.0,426.8262,426.9943,426.7372,426.846,32854.0
2024-10-21 10:05:00,431.74,431.81,431.51,431.64,19330.0,426.8658,426.935,426.6384,426.7669,19330.0
2024-10-21 10:10:00,431.68,431.96,431.67,431.94,34322.0,426.8065,427.0833,426.7966,427.0635,34322.0
2024-10-21 10:15:00,431.9,431.98,431.74,431.74,22345.0,427.024,427.1031,426.8658,426.8658,22345.0
2024-10-21 10:20:00,431.77,431.93,431.68,431.71,12559.0,426.8954,427.0536,426.8065,426.8361,12559.0
2024-10-21 10:25:00,431.65,431.65,431.11,431.19,38101.0,426.7768,426.7768,426.2429,426.322,38101.0
2024-10-21 10:30:00,431.21,431.24,430.87,430.99,142078.0,426.3418,426.3714,426.0056,426.1242,142078.0
2024-10-21 10:35:00,430.97,431.42,430.84,431.38,33568.0,426.1045,426.5494,425.9759,426.5098,33568.0
2024-10-21 10:40:00,431.38,431.39,431.06,431.2,39961.0,426.5098,426.5197,426.1935,426.3319,39961.0
2024-10-21 10:45:00,431.12,431.12,430.52,430.52,25787.0,426.2528,426.2528,425.6596,425.6596,25787.0
2024-10-21 10:50:00,430.59,430.78,430.47,430.59,19254.0,425.7288,425.9166,425.6101,425.7288,19254.0
2024-10-21 10:55:00,430.6,430.62,430.5,430.54,10123.0,425.7386,425.7584,425.6398,425.6793,10123.0
2024-10-21 11:00:00,430.54,430.54,429.8,429.94,24809.0,425.6793,425.6793,424.9477,425.0861,24809.0
2024-10-21 11:05:00,429.84,429.9,429.33,429.37,58470.0,424.9872,425.0466,424.483,424.5225,58470.0
2024-10-21 11:10:00,429.38,429.72,429.38,429.45,38841.0,424.5324,424.8686,424.5324,424.6016,38841.0
2024-10-21 11:15:00,429.49,429.53,429.25,429.48,41673.0,424.6412,424.6807,424.4039,424.6313,41673.0
2024-10-21 11:20:00,429.46,429.47,429.06,429.09,29800.0,424.6115,424.6214,424.216,424.2457,29800.0
2024-10-21 11:25:00,429.13,429.18,428.84,428.96,27330.0,424.2852,424.3347,423.9985,424.1172,27330.0
2024-10-21 11:30:00,428.96,428.96,428.76,428.93,21520.0,424.1172,424.1172,423.9194,424.0875,21520.0
2024-10-21 11:35:00,428.94,429.12,428.81,429.12,15911.0,424.0974,424.2754,423.9689,424.2754,15911.0
2024-10-21 11:40:00,429.08,429.48,429.08,429.44,15321.0,424.2358,424.6313,424.2358,424.5917,15321.0
2024-10-21 11:45:00,429.43,429.56,429.33,429.56,18549.0,424.5819,424.7104,424.483,424.7104,18549.0
2024-10-21 11:50:00,429.63,429.87,429.57,429.61,23510.0,424.7796,425.0169,424.7203,424.7598,23510.0
2024-10-21 11:55:00,429.64,430.01,429.64,429.84,25441.0,424.7895,425.1553,424.7895,424.9872,25441.0
2024-10-21 12:00:00,429.86,429.86,429.43,429.57,13669.0,425.007,425.007,424.5819,424.7203,13669.0
2024-10-21 12:05:00,429.6,429.71,429.5,429.71,19134.0,424.7499,424.8587,424.6511,424.8587,19134.0
2024-10-21 12:10:00,429.7,429.78,429.35,429.41,10865.0,424.8488,424.9279,424.5028,424.5621,10865.0
2024-10-21 12:15:00,429.46,429.5,429.27,429.49,15361.0,424.6115,424.6511,424.4237,424.6412,15361.0
2024-10-21 12:20:00,429.53,429.55,429.32,429.55,15043.0,424.6807,424.7005,424.4731,424.7005,15043.0
2024-10-21 12:25:00,429.57,429.7,429.36,429.54,47494.0,424.7203,424.8488,424.5126,424.6906,47494.0
2024-10-21 12:30:00,429.54,429.66,429.41,429.65,10736.0,424.6906,424.8093,424.5621,424.7994,10736.0
2024-10-21 12:35:00,429.67,429.67,429.41,429.52,10891.0,424.8191,424.8191,424.5621,424.6708,10891.0
2024-10-21 12:40:00,429.49,429.58,429.45,429.5,30008.0,424.6412,424.7302,424.6016,424.6511,30008.0
2024-10-21 12:45:00,429.51,429.52,429.33,429.49,11174.0,424.661,424.6708,424.483,424.6412,11174.0
2024-10-21 12:50:00,429.55,429.91,429.53,429.85,10635.0,424.7005,425.0564,424.6807,424.9971,10635.0
2024-10-21 12:55:00,429.88,430.0,429.85,430.0,14938.0,425.0268,425.1454,424.9971,425.1454,14938.0
2024-10-21 13:00:00,430.04,430.04,429.84,429.87,6074.0,425.185,425.185,424.9872,425.0169,6074.0
2024-10-21 13:05:00,429.9,430.07,429.87,430.07,4479.0,425.0466,425.2146,425.0169,425.2146,4479.0
2024-10-21 13:10:00,429.98,429.98,429.84,429.88,21981.0,425.1256,425.1256,424.9872,425.0268,21981.0
2024-10-21 13:15:00,429.86,429.87,429.5,429.64,32282.0,425.007,425.0169,424.6511,424.7895,32282.0
2024-10-21 13:20:00,429.65,429.85,429.6,429.85,15051.0,424.7994,424.9971,424.7499,424.9971,15051.0
2024-10-21 13:25:00,429.91,429.91,429.7,429.7,21384.0,425.0564,425.0564,424.8488,424.8488,21384.0
2024-10-21 13:30:00,429.72,429.75,429.6,429.68,8497.0,424.8686,424.8982,424.7499,424.829,8497.0
2024-10-21 13:35:00,429.74,429.75,429.47,429.52,13865.0,424.8884,424.8982,424.6214,424.6708,13865.0
2024-10-21 13:40:00,429.51,429.63,429.48,429.51,35515.0,424.661,424.7796,424.6313,424.661,35515.0
2024-10-21 13:45:00,429.49,429.62,429.42,429.58,13832.0,424.6412,424.7697,424.572,424.7302,13832.0
2024-10-21 13:50:00,429.65,429.76,429.58,429.59,17376.0,424.7994,424.9081,424.7302,424.7401,17376.0
2024-10-21 13:55:00,429.59,429.6,429.44,429.54,8454.0,424.7401,424.7499,424.5917,424.6906,8454.0
2024-10-21 14:00:00,429.52,429.61,429.43,429.57,6700.0,424.6708,424.7598,424.5819,424.7203,6700.0
2024-10-21 14:05:00,429.57,429.6,429.31,429.41,16519.0,424.7203,424.7499,424.4632,424.5621,16519.0
2024-10-21 14:10:00,429.48,429.48,429.09,429.09,13500.0,424.6313,424.6313,424.2457,424.2457,13500.0
2024-10-21 14:15:00,429.08,429.46,429.08,429.46,18661.0,424.2358,424.6115,424.2358,424.6115,18661.0
2024-10-21 14:20:00,429.46,429.52,429.01,429.24,20088.0,424.6115,424.6708,424.1666,424.394,20088.0
2024-10-21 14:25:00,429.22,429.31,429.18,429.27,9090.0,424.3742,424.4632,424.3347,424.4237,9090.0
2024-10-21 14:30:00,429.26,429.26,429.06,429.23,11072.0,424.4138,424.4138,424.216,424.3841,11072.0
2024-10-21 14:35:00,429.22,429.31,429.22,429.23,5970.0,424.3742,424.4632,424.3742,424.3841,5970.0
2024-10-21 14:40:00,429.2,429.21,428.95,428.99,13611.0,424.3545,424.3643,424.1073,424.1468,13611.0
2024-10-21 14:45:00,428.97,429.1,428.94,429.08,7327.0,424.1271,424.2556,424.0974,424.2358,7327.0
2024-10-21 14:50:00,429.06,429.08,428.97,429.0,4012.0,424.216,424.2358,424.1271,424.1567,4012.0
2024-10-21 14:55:00,428.98,429.07,428.92,428.95,20385.0,424.1369,424.2259,424.0776,424.1073,20385.0
2024-10-21 15:00:00,429.0,429.09,428.88,428.93,11171.0,424.1567,424.2457,424.0381,424.0875,11171.0
2024-10-21 15:05:00,428.92,429.12,428.92,429.08,9194.0,424.0776,424.2754,424.0776,424.2358,9194.0
2024-10-21 15:10:00,429.09,429.56,429.07,429.46,23563.0,424.2457,424.7104,424.2259,424.6115,23563.0
2024-10-21 15:15:00,429.45,429.56,429.37,429.52,6487.0,424.6016,424.7104,424.5225,424.6708,6487.0
2024-10-21 15:20:00,429.52,429.55,429.36,429.48,13682.0,424.6708,424.7005,424.5126,424.6313,13682.0
2024-10-21 15:25:00,429.43,429.56,429.24,429.24,21465.0,424.5819,424.7104,424.394,424.394,21465.0
2024-10-21 15:30:00,429.24,429.24,428.86,429.02,46275.0,424.394,424.394,424.0183,424.1765,46275.0
2024-10-21 15:35:00,429.03,429.1,428.95,429.0,13995.0,424.1864,424.2556,424.1073,424.1567,13995.0
2024-10-21 15:40:00,428.99,429.15,428.99,429.07,17851.0,424.1468,424.305,424.1468,424.2259,17851.0
2024-10-21 15:45:00,429.07,429.17,428.94,429.16,22648.0,424.2259,424.3248,424.0974,424.3149,22648.0
2024-10-21 15:50:00,429.14,429.15,428.86,429.03,54649.0,424.2951,424.305,424.0183,424.1864,54649.0
2024-10-21 15:55:00,429.03,429.45,428.97,429.43,173620.0,424.1864,424.6016,424.1271,424.5819,173620.0
2024-10-22 09:30:00,427.6,428.5,427.5,428.5,102153.0,422.7725,423.6624,422.6736,423.6624,102153.0
2024-10-22 09:35:00,428.5,428.5,427.7,427.99,35420.0,423.6624,423.6624,422.8714,423.1581,35420.0
2024-10-22 09:40:00,427.96,428.03,427.42,427.44,31572.0,423.1285,423.1977,422.5945,422.6143,31572.0
2024-10-22 09:45:00,427.44,427.98,427.42,427.89,25094.0,422.6143,423.1482,422.5945,423.0592,25094.0
2024-10-22 09:50:00,427.9,427.9,427.4,427.72,19763.0,423.0691,423.0691,422.5748,422.8912,19763.0
2024-10-22 09:55:00,427.7,427.7,427.31,427.56,25576.0,422.8714,422.8714,422.4858,422.733,25576.0
2024-10-22 10:00:00,427.52,427.62,427.33,427.43,27487.0,422.6934,422.7923,422.5056,422.6044,27487.0
2024-10-22 10:05:00,427.4,427.85,427.25,427.54,26925.0,422.5748,423.0197,422.4265,422.7132,26925.0
2024-10-22 10:10:00,427.59,427.92,427.53,427.83,21270.0,422.7626,423.0889,422.7033,422.9999,21270.0
2024-10-22 10:15:00,427.86,427.87,427.31,427.44,42283.0,423.0296,423.0395,422.4858,422.6143,42283.0
2024-10-22 10:20:00,427.42,427.65,427.39,427.58,40235.0,422.5945,422.822,422.5649,422.7527,40235.0
2024-10-22 10:25:00,427.6,427.69,427.42,427.47,23191.0,422.7725,422.8615,422.5945,422.644,23191.0
2024-10-22 10:30:00,427.47,427.5,427.15,427.28,25608.0,422.644,422.6736,422.3276,422.4561,25608.0
2024-10-22 10:35:00,427.28,427.54,427.28,427.48,11001.0,422.4561,422.7132,422.4561,422.6539,11001.0
2024-10-22 10:40:00,427.5,427.79,427.5,427.7,16118.0,422.6736,422.9604,422.6736,422.8714,16118.0
2024-10-22 10:45:00,427.69,428.2,427.69,428.19,16864.0,422.8615,423.3657,422.8615,423.3559,16864.0
2024-10-22 10:50:00,428.2,428.46,428.14,428.33,15461.0,423.3657,423.6228,423.3064,423.4943,15461.0
2024-10-22 10:55:00,428.37,428.46,428.18,428.27,11434.0,423.5338,423.6228,423.346,423.435,11434.0
2024-10-22 11:00:00,428.25,428.33,428.04,428.04,14362.0,423.4152,423.4943,423.2075,423.2075,14362.0
2024-10-22 11:05:00,428.01,428.32,428.01,428.3,15980.0,423.1779,423.4844,423.1779,423.4646,15980.0
2024-10-22 11:10:00,428.32,428.66,428.32,428.58,37997.0,423.4844,423.8206,423.4844,423.7415,37997.0
2024-10-22 11:15:00,428.64,428.92,428.64,428.65,31733.0,423.8008,424.0776,423.8008,423.8107,31733.0
2024-10-22 11:20:00,428.66,428.74,428.46,428.52,11123.0,423.8206,423.8996,423.6228,423.6821,11123.0
2024-10-22 11:25:00,428.49,428.52,428.05,428.47,24070.0,423.6525,423.6821,423.2174,423.6327,24070.0
2024-10-22 11:30:00,428.51,428.7,428.51,428.65,15938.0,423.6722,423.8601,423.6722,423.8107,15938.0
2024-10-22 11:35:00,428.65,428.83,428.57,428.83,11639.0,423.8107,423.9886,423.7316,423.9886,11639.0
2024-10-22 11:40:00,428.81,428.83,428.61,428.73,8010.0,423.9689,423.9886,423.7711,423.8898,8010.0
2024-10-22 11:45:00,428.77,428.87,428.59,428.6,17397.0,423.9293,424.0282,423.7513,423.7612,17397.0
2024-10-22 11:50:00,428.63,428.72,428.57,428.64,12318.0,423.7909,423.8799,423.7316,423.8008,12318.0
2024-10-22 11:55:00,428.6,428.68,428.54,428.54,4735.0,423.7612,423.8403,423.7019,423.7019,4735.0
2024-10-22 12:00:00,428.51,428.62,428.41,428.52,13413.0,423.6722,423.781,423.5734,423.6821,13413.0
2024-10-22 12:05:00,428.49,428.52,428.37,428.41,17854.0,423.6525,423.6821,423.5338,423.5734,17854.0
2024-10-22 12:10:00,428.42,428.8,428.42,428.77,5804.0,423.5833,423.959,423.5833,423.9293,5804.0
2024-10-22 12:15:00,428.77,428.89,428.76,428.83,27340.0,423.9293,424.048,423.9194,423.9886,27340.0
2024-10-22 12:20:00,428.82,428.91,428.73,428.79,4300.0,423.9787,424.0677,423.8898,423.9491,4300.0
2024-10-22 12:25:00,428.78,428.93,428.72,428.9,11011.0,423.9392,424.0875,423.8799,424.0578,11011.0
2024-10-22 12:30:00,428.93,429.17,428.92,429.15,11849.0,424.0875,424.3248,424.0776,424.305,11849.0
2024-10-22 12:35:00,429.16,429.2,429.0,429.09,20630.0,424.3149,424.3545,424.1567,424.2457,20630.0
2024-10-22 12:40:00,429.12,429.27,429.05,429.26,25469.0,424.2754,424.4237,424.2061,424.4138,25469.0
2024-10-22 12:45:00,429.27,429.29,429.14,429.2,9783.0,424.4237,424.4434,424.2951,424.3545,9783.0
2024-10-22 12:50:00,429.27,429.5,429.27,429.32,29911.0,424.4237,424.6511,424.4237,424.4731,29911.0
2024-10-22 12:55:00,429.32,429.36,429.23,429.25,13395.0,424.4731,424.5126,424.3841,424.4039,13395.0
2024-10-22 13:00:00,429.32,429.42,429.29,429.29,12895.0,424.4731,424.572,424.4434,424.4434,12895.0
2024-10-22 13:05:00,429.3,429.3,429.14,429.16,6662.0,424.4533,424.4533,424.2951,424.3149,6662.0
2024-10-22 13:10:00,429.21,429.28,429.14,429.26,2681.0,424.3643,424.4336,424.2951,424.4138,2681.0
2024-10-22 13:15:00,429.23,429.24,429.1,429.14,4050.0,424.3841,424.394,424.2556,424.2951,4050.0
2024-10-22 13:20:00,429.09,429.14,429.08,429.13,4017.0,424.2457,424.2951,424.2358,424.2852,4017.0
2024-10-22 13:25:00,429.1,429.24,429.1,429.23,7486.0,424.2556,424.394,424.2556,424.3841,7486.0
2024-10-22 13:30:00,429.26,429.37,429.18,429.31,15674.0,424.4138,424.5225,424.3347,424.4632,15674.0
2024-10-22 13:35:00,429.35,429.55,429.34,429.46,21220.0,424.5028,424.7005,424.4929,424.6115,21220.0
2024-10-22 13:40:00,429.5,429.86,429.5,429.86,67376.0,424.6511,425.007,424.6511,425.007,67376.0
2024-10-22 13:45:00,429.9,430.0,429.87,429.94,21825.0,425.0466,425.1454,425.0169,425.0861,21825.0
2024-10-22 13:50:00,429.95,430.03,429.88,429.97,22316.0,425.096,425.1751,425.0268,425.1158,22316.0
2024-10-22 13:55:00,429.96,430.12,429.86,430.11,10755.0,425.1059,425.2641,425.007,425.2542,10755.0
2024-10-22 14:00:00,430.1,430.42,430.06,430.4,23483.0,425.2443,425.5607,425.2047,425.5409,23483.0
2024-10-22 14:05:00,430.39,430.39,429.97,430.02,19013.0,425.531,425.531,425.1158,425.1652,19013.0
2024-10-22 14:10:00,429.98,430.12,429.81,429.84,62975.0,425.1256,425.2641,424.9576,424.9872,62975.0
2024-10-22 14:15:00,429.87,430.14,429.87,430.04,10763.0,425.0169,425.2838,425.0169,425.185,10763.0
2024-10-22 14:20:00,430.02,430.06,429.89,429.89,5800.0,425.1652,425.2047,425.0367,425.0367,5800.0
2024-10-22 14:25:00,429.87,429.93,429.86,429.91,3598.0,425.0169,425.0762,425.007,425.0564,3598.0
2024-10-22 14:30:00,429.9,429.9,429.76,429.77,13308.0,425.0466,425.0466,424.9081,424.918,13308.0
2024-10-22 14:35:00,429.77,429.8,429.61,429.65,28383.0,424.918,424.9477,424.7598,424.7994,28383.0
2024-10-22 14:40:00,429.66,429.68,429.53,429.6,9837.0,424.8093,424.829,424.6807,424.7499,9837.0
2024-10-22 14:45:00,429.59,429.65,429.55,429.55,4126.0,424.7401,424.7994,424.7005,424.7005,4126.0
2024-10-22 14:50:00,429.52,429.57,429.51,429.55,3500.0,424.6708,424.7203,424.661,424.7005,3500.0
2024-10-22 14:55:00,429.6,429.6,429.38,429.44,3937.0,424.7499,424.7499,424.5324,424.5917,3937.0
2024-10-22 15:00:00,429.38,429.48,429.32,429.47,8201.0,424.5324,424.6313,424.4731,424.6214,8201.0
2024-10-22 15:05:00,429.57,429.62,429.47,429.62,17971.0,424.7203,424.7697,424.6214,424.7697,17971.0
2024-10-22 15:10:00,429.67,429.76,429.64,429.67,12139.0,424.8191,424.9081,424.7895,424.8191,12139.0
2024-10-22 15:15:00,429.68,429.84,429.67,429.83,5875.0,424.829,424.9872,424.8191,424.9773,5875.0
2024-10-22 15:20:00,429.83,429.89,429.69,429.73,15015.0,424.9773,425.0367,424.8389,424.8785,15015.0
2024-10-22 15:25:00,429.76,429.81,429.7,429.74,17478.0,424.9081,424.9576,424.8488,424.8884,17478.0
2024-10-22 15:30:00,429.8,429.87,429.76,429.84,15551.0,424.9477,425.0169,424.9081,424.9872,15551.0
2024-10-22 15:35:00,429.84,430.0,429.82,429.82,14300.0,424.9872,425.1454,424.9675,424.9675,14300.0
2024-10-22 15:40:00,429.82,429.95,429.78,429.87,14014.0,424.9675,425.096,424.9279,425.0169,14014.0
2024-10-22 15:45:00,429.87,430.11,429.78,429.95,32006.0,425.0169,425.2542,424.9279,425.096,32006.0
2024-10-22 15:50:00,429.92,430.01,429.77,429.78,58074.0,425.0663,425.1553,424.918,424.9279,58074.0
2024-10-22 15:55:00,429.79,429.79,429.25,429.26,79259.0,424.9378,424.9378,424.4039,424.4138,79259.0
2024-10-23 09:30:00,427.03,427.11,426.29,426.96,138160.0,422.209,422.288,421.4773,422.1397,138160.0
2024-10-23 09:35:00,426.95,426.97,426.32,426.46,60143.0,422.1299,422.1496,421.507,421.6454,60143.0
2024-10-23 09:40:00,426.51,426.65,426.25,426.6,42127.0,421.6948,421.8332,421.4378,421.7838,42127.0
2024-10-23 09:45:00,426.56,426.79,426.47,426.68,76003.0,421.7443,421.9717,421.6553,421.8629,76003.0
2024-10-23 09:50:00,426.69,426.95,426.67,426.8,24176.0,421.8728,422.1299,421.853,421.9815,24176.0
2024-10-23 09:55:00,426.85,427.19,426.81,427.16,81580.0,422.031,422.3671,421.9914,422.3375,81580.0
2024-10-23 10:00:00,427.19,427.76,427.18,427.55,54182.0,422.3671,422.9307,422.3573,422.7231,54182.0
2024-10-23 10:05:00,427.58,427.7,427.17,427.7,140954.0,422.7527,422.8714,422.3474,422.8714,140954.0
2024-10-23 10:10:00,427.7,427.74,427.12,427.12,19203.0,422.8714,422.9109,422.2979,422.2979,19203.0
2024-10-23 10:15:00,427.19,427.21,426.78,426.9,12759.0,422.3671,422.3869,421.9618,422.0804,12759.0
2024-10-23 10:20:00,426.88,426.96,426.66,426.85,15999.0,422.0606,422.1397,421.8431,422.031,15999.0
2024-10-23 10:25:00,426.81,427.34,426.74,427.22,18192.0,421.9914,422.5155,421.9222,422.3968,18192.0
2024-10-23 10:30:00,427.2,427.2,426.9,426.93,11464.0,422.377,422.377,422.0804,422.1101,11464.0
2024-10-23 10:35:00,427.0,427.08,426.83,427.06,17304.0,422.1793,422.2584,422.0112,422.2386,17304.0
2024-10-23 10:40:00,427.11,427.33,427.11,427.3,7523.0,422.288,422.5056,422.288,422.4759,7523.0
2024-10-23 10:45:00,427.37,427.46,426.94,426.94,35956.0,422.5451,422.6341,422.12,422.12,35956.0
2024-10-23 10:50:00,427.02,427.07,426.35,426.4,28660.0,422.1991,422.2485,421.5366,421.5861,28660.0
2024-10-23 10:55:00,426.53,426.72,426.53,426.64,23026.0,421.7146,421.9025,421.7146,421.8234,23026.0
2024-10-23 11:00:00,426.62,426.62,426.29,426.46,8378.0,421.8036,421.8036,421.4773,421.6454,8378.0
2024-10-23 11:05:00,426.45,426.45,426.16,426.21,14152.0,421.6355,421.6355,421.3488,421.3982,14152.0
2024-10-23 11:10:00,426.19,426.2,425.35,425.64,53560.0,421.3784,421.3883,420.5479,420.8346,53560.0
2024-10-23 11:15:00,425.6,425.65,425.4,425.49,43256.0,420.7951,420.8445,420.5974,420.6863,43256.0
2024-10-23 11:20:00,425.45,425.83,425.42,425.58,24041.0,420.6468,421.0225,420.6171,420.7753,24041.0
2024-10-23 11:25:00,425.63,425.66,425.25,425.32,52620.0,420.8248,420.8544,420.449,420.5183,52620.0
2024-10-23 11:30:00,425.34,425.54,425.3,425.49,20154.0,420.538,420.7358,420.4985,420.6863,20154.0
2024-10-23 11:35:00,425.53,425.92,425.53,425.9,137804.0,420.7259,421.1115,420.7259,421.0917,137804.0
2024-10-23 11:40:00,425.93,426.14,425.78,426.14,11209.0,421.1214,421.329,420.9731,421.329,11209.0
2024-10-23 11:45:00,426.12,426.25,426.03,426.14,21084.0,421.3092,421.4378,421.2202,421.329,21084.0
2024-10-23 11:50:00,426.14,426.31,426.09,426.29,17953.0,421.329,421.4971,421.2796,421.4773,17953.0
2024-10-23 11:55:00,426.29,426.39,426.17,426.34,23736.0,421.4773,421.5762,421.3587,421.5267,23736.0
2024-10-23 12:00:00,426.31,426.39,425.9,425.97,18685.0,421.4971,421.5762,421.0917,421.1609,18685.0
2024-10-23 12:05:00,426.0,426.03,425.47,425.6,19676.0,421.1906,421.2202,420.6666,420.7951,19676.0
2024-10-23 12:10:00,425.8,425.8,425.44,425.51,16548.0,420.9928,420.9928,420.6369,420.7061,16548.0
2024-10-23 12:15:00,425.51,425.82,425.45,425.69,23036.0,420.7061,421.0126,420.6468,420.8841,23036.0
2024-10-23 12:20:00,425.76,425.85,425.57,425.61,14446.0,420.9533,421.0423,420.7654,420.805,14446.0
2024-10-23 12:25:00,425.56,425.64,425.21,425.31,27138.0,420.7555,420.8346,420.4095,420.5084,27138.0
2024-10-23 12:30:00,425.29,425.4,424.93,425.36,64078.0,420.4886,420.5974,420.1327,420.5578,64078.0
2024-10-23 12:35:00,425.39,425.48,425.22,425.22,19354.0,420.5875,420.6765,420.4194,420.4194,19354.0
2024-10-23 12:40:00,425.26,425.47,425.26,425.39,15063.0,420.4589,420.6666,420.4589,420.5875,15063.0
2024-10-23 12:45:00,425.39,425.82,425.39,425.82,35995.0,420.5875,421.0126,420.5875,421.0126,35995.0
2024-10-23 12:50:00,425.84,425.84,425.38,425.53,25695.0,421.0324,421.0324,420.5776,420.7259,25695.0
2024-10-23 12:55:00,425.55,425.58,425.39,425.46,24060.0,420.7457,420.7753,420.5875,420.6567,24060.0
2024-10-23 13:00:00,425.47,425.57,425.06,425.17,17211.0,420.6666,420.7654,420.2612,420.37,17211.0
2024-10-23 13:05:00,425.19,425.2,424.88,424.92,31309.0,420.3897,420.3996,420.0832,420.1228,31309.0
2024-10-23 13:10:00,424.92,424.95,424.46,424.64,51617.0,420.1228,420.1524,419.668,419.8459,51617.0
2024-10-23 13:15:00,424.67,424.72,424.53,424.63,22948.0,419.8756,419.925,419.7372,419.836,22948.0
2024-10-23 13:20:00,424.61,424.8,424.51,424.58,27448.0,419.8163,420.0041,419.7174,419.7866,27448.0
2024-10-23 13:25:00,424.59,424.81,424.57,424.72,17369.0,419.7965,420.014,419.7767,419.925,17369.0
2024-10-23 13:30:00,424.67,424.67,424.37,424.41,31203.0,419.8756,419.8756,419.579,419.6185,31203.0
2024-10-23 13:35:00,424.4,424.45,424.26,424.38,27922.0,419.6086,419.6581,419.4702,419.5889,27922.0
2024-10-23 13:40:00,424.38,424.57,424.38,424.5,16288.0,419.5889,419.7767,419.5889,419.7075,16288.0
2024-10-23 13:45:00,424.51,424.64,424.46,424.56,17034.0,419.7174,419.8459,419.668,419.7668,17034.0
2024-10-23 13:50:00,424.58,424.63,424.25,424.25,52873.0,419.7866,419.836,419.4603,419.4603,52873.0
2024-10-23 13:55:00,424.28,424.31,424.14,424.17,41039.0,419.49,419.5197,419.3516,419.3812,41039.0
2024-10-23 14:00:00,424.13,424.19,423.52,423.58,66330.0,419.3417,419.401,418.7386,418.7979,66330.0
2024-10-23 14:05:00,423.53,423.74,423.49,423.68,56286.0,418.7485,418.9561,418.7089,418.8968,56286.0
2024-10-23 14:10:00,423.71,423.71,423.3,423.32,34344.0,418.9264,418.9264,418.5211,418.5408,34344.0
2024-10-23 14:15:00,423.37,423.37,422.92,423.12,40281.0,418.5903,418.5903,418.1454,418.3431,40281.0
2024-10-23 14:20:00,423.1,423.64,423.1,423.42,47748.0,418.3233,418.8572,418.3233,418.6397,47748.0
2024-10-23 14:25:00,423.38,423.69,423.37,423.62,10863.0,418.6002,418.9067,418.5903,418.8375,10863.0
2024-10-23 14:30:00,423.61,424.33,423.58,424.32,17571.0,418.8276,419.5394,418.7979,419.5295,17571.0
2024-10-23 14:35:00,424.29,424.54,424.23,424.54,11684.0,419.4999,419.7471,419.4406,419.7471,11684.0
2024-10-23 14:40:00,424.52,424.96,424.51,424.9,21068.0,419.7273,420.1623,419.7174,420.103,21068.0
2024-10-23 14:45:00,424.92,425.15,424.92,424.99,31725.0,420.1228,420.3502,420.1228,420.192,31725.0
2024-10-23 14:50:00,425.0,425.06,424.77,424.88,25311.0,420.2019,420.2612,419.9745,420.0832,25311.0
2024-10-23 14:55:00,424.89,425.15,424.88,425.12,27143.0,420.0931,420.3502,420.0832,420.3205,27143.0
2024-10-23 15:00:00,425.05,425.05,424.89,424.99,20350.0,420.2513,420.2513,420.0931,420.192,20350.0
2024-10-23 15:05:00,424.96,425.01,424.79,425.0,22893.0,420.1623,420.2118,419.9942,420.2019,22893.0
2024-10-23 15:10:00,425.01,425.1,424.93,424.98,29210.0,420.2118,420.3007,420.1327,420.1821,29210.0
2024-10-23 15:15:00,425.02,425.26,424.93,425.22,18383.0,420.2216,420.4589,420.1327,420.4194,18383.0
2024-10-23 15:20:00,425.22,425.29,424.88,424.89,32604.0,420.4194,420.4886,420.0832,420.0931,32604.0
2024-10-23 15:25:00,424.91,425.08,424.77,424.94,14972.0,420.1129,420.281,419.9745,420.1425,14972.0
2024-10-23 15:30:00,424.9,425.01,424.68,424.97,100583.0,420.103,420.2118,419.8855,420.1722,100583.0
2024-10-23 15:35:00,424.98,425.11,424.94,425.01,47923.0,420.1821,420.3106,420.1425,420.2118,47923.0
2024-10-23 15:40:00,425.03,425.29,424.98,425.25,18483.0,420.2315,420.4886,420.1821,420.449,18483.0
2024-10-23 15:45:00,425.25,425.33,425.07,425.1,34576.0,420.449,420.5281,420.2711,420.3007,34576.0
2024-10-23 15:50:00,425.11,425.28,424.98,425.19,53468.0,420.3106,420.4787,420.1821,420.3897,53468.0
2024-10-23 15:55:00,425.19,425.31,425.04,425.12,136629.0,420.3897,420.5084,420.2414,420.3205,136629.0
2024-10-24 09:30:00,424.32,424.67,423.99,424.32,89120.0,419.5295,419.8756,419.2033,419.5295,89120.0
2024-10-24 09:35:00,424.28,424.34,423.75,424.02,59084.0,419.49,419.5493,418.966,419.2329,59084.0
2024-10-24 09:40:00,424.11,424.32,423.86,423.9,33444.0,419.3219,419.5295,419.0747,419.1143,33444.0
2024-10-24 09:45:00,423.88,424.08,423.45,423.84,30654.0,419.0945,419.2923,418.6694,419.055,30654.0
2024-10-24 09:50:00,423.87,424.24,423.5,424.24,15890.0,419.0846,419.4505,418.7188,419.4505,15890.0
2024-10-24 09:55:00,424.22,424.38,424.08,424.23,13669.0,419.4307,419.5889,419.2923,419.4406,13669.0
2024-10-24 10:00:00,424.2,424.42,424.02,424.26,49043.0,419.4109,419.6284,419.2329,419.4702,49043.0
2024-10-24 10:05:00,424.26,424.39,423.97,424.33,25796.0,419.4702,419.5988,419.1835,419.5394,25796.0
2024-10-24 10:10:00,424.32,424.32,423.94,423.94,10030.0,419.5295,419.5295,419.1538,419.1538,10030.0
2024-10-24 10:15:00,423.95,423.95,423.62,423.89,13642.0,419.1637,419.1637,418.8375,419.1044,13642.0
2024-10-24 10:20:00,423.87,424.23,423.85,424.23,9364.0,419.0846,419.4406,419.0649,419.4406,9364.0
2024-10-24 10:25:00,424.26,424.36,424.15,424.33,7503.0,419.4702,419.5691,419.3615,419.5394,7503.0
2024-10-24 10:30:00,424.33,424.52,424.16,424.52,12721.0,419.5394,419.7273,419.3714,419.7273,12721.0
2024-10-24 10:35:00,424.46,424.55,424.26,424.31,15024.0,419.668,419.757,419.4702,419.5197,15024.0
2024-10-24 10:40:00,424.27,424.27,424.05,424.05,14815.0,419.4801,419.4801,419.2626,419.2626,14815.0
2024-10-24 10:45:00,424.1,424.1,423.65,423.81,29634.0,419.312,419.312,418.8671,419.0253,29634.0
2024-10-24 10:50:00,423.78,423.81,423.52,423.78,14103.0,418.9956,419.0253,418.7386,418.9956,14103.0
2024-10-24 10:55:00,423.81,424.12,423.8,424.03,18138.0,419.0253,419.3318,419.0154,419.2428,18138.0
2024-10-24 11:00:00,424.05,424.2,423.62,423.64,12816.0,419.2626,419.4109,418.8375,418.8572,12816.0
2024-10-24 11:05:00,423.6,423.66,423.43,423.66,12282.0,418.8177,418.877,418.6496,418.877,12282.0
2024-10-24 11:10:00,423.69,423.94,423.61,423.85,11644.0,418.9067,419.1538,418.8276,419.0649,11644.0
2024-10-24 11:15:00,423.86,424.03,423.79,424.0,6360.0,419.0747,419.2428,419.0055,419.2132,6360.0
2024-10-24 11:20:00,424.0,424.01,423.53,423.57,6086.0,419.2132,419.223,418.7485,418.788,6086.0
2024-10-24 11:25:00,423.58,423.6,423.41,423.45,11135.0,418.7979,418.8177,418.6298,418.6694,11135.0
2024-10-24 11:30:00,423.44,423.44,423.13,423.35,16214.0,418.6595,418.6595,418.353,418.5705,16214.0
2024-10-24 11:35:00,423.25,423.4,423.19,423.19,22930.0,418.4716,418.6199,418.4123,418.4123,22930.0
2024-10-24 11:40:00,423.16,423.21,422.92,422.96,6004.0,418.3826,418.4321,418.1454,418.1849,6004.0
2024-10-24 11:45:00,422.92,423.03,422.31,422.41,26617.0,418.1454,418.2541,417.5422,417.6411,26617.0
2024-10-24 11:50:00,422.28,422.72,422.28,422.71,18413.0,417.5126,417.9476,417.5126,417.9377,18413.0
2024-10-24 11:55:00,422.76,423.02,422.75,422.82,9757.0,417.9872,418.2442,417.9773,418.0465,9757.0
2024-10-24 12:00:00,422.75,422.81,422.38,422.6,44548.0,417.9773,418.0366,417.6114,417.829,44548.0
2024-10-24 12:05:00,422.57,422.63,422.11,422.29,11666.0,417.7993,417.8586,417.3445,417.5225,11666.0
2024-10-24 12:10:00,422.33,422.33,421.97,422.08,9871.0,417.562,417.562,417.2061,417.3148,9871.0
2024-10-24 12:15:00,422.08,422.11,421.94,422.07,6386.0,417.3148,417.3445,417.1764,417.3049,6386.0
2024-10-24 12:20:00,422.1,422.5,421.98,422.42,11586.0,417.3346,417.7301,417.216,417.651,11586.0
2024-10-24 12:25:00,422.41,422.85,422.41,422.85,11332.0,417.6411,418.0761,417.6411,418.0761,11332.0
2024-10-24 12:30:00,422.82,423.23,422.79,423.23,14867.0,418.0465,418.4519,418.0168,418.4519,14867.0
2024-10-24 12:35:00,423.23,423.31,422.98,423.08,10811.0,418.4519,418.531,418.2047,418.3035,10811.0
2024-10-24 12:40:00,423.08,423.13,422.86,422.91,6967.0,418.3035,418.353,418.086,418.1355,6967.0
2024-10-24 12:45:00,422.89,423.34,422.88,423.34,15546.0,418.1157,418.5606,418.1058,418.5606,15546.0
2024-10-24 12:50:00,423.41,423.45,423.13,423.27,6685.0,418.6298,418.6694,418.353,418.4914,6685.0
2024-10-24 12:55:00,423.24,423.37,423.24,423.34,9843.0,418.4617,418.5903,418.4617,418.5606,9843.0
2024-10-24 13:00:00,423.33,423.53,423.26,423.53,12863.0,418.5507,418.7485,418.4815,418.7485,12863.0
2024-10-24 13:05:00,423.5,423.58,423.32,423.37,5963.0,418.7188,418.7979,418.5408,418.5903,5963.0
2024-10-24 13:10:00,423.42,423.67,423.42,423.45,4125.0,418.6397,418.8869,418.6397,418.6694,4125.0
2024-10-24 13:15:00,423.49,423.54,423.29,423.54,14352.0,418.7089,418.7584,418.5112,418.7584,14352.0
2024-10-24 13:20:00,423.49,423.68,423.49,423.63,2600.0,418.7089,418.8968,418.7089,418.8473,2600.0
2024-10-24 13:25:00,423.64,423.8,423.55,423.8,5155.0,418.8572,419.0154,418.7682,419.0154,5155.0
2024-10-24 13:30:00,423.78,423.82,423.67,423.67,7183.0,418.9956,419.0352,418.8869,418.8869,7183.0
2024-10-24 13:35:00,423.71,423.94,423.7,423.88,7089.0,418.9264,419.1538,418.9165,419.0945,7089.0
2024-10-24 13:40:00,423.9,424.18,423.83,424.15,15960.0,419.1143,419.3911,419.0451,419.3615,15960.0
2024-10-24 13:45:00,424.14,424.16,423.55,423.65,7862.0,419.3516,419.3714,418.7682,418.8671,7862.0
2024-10-24 13:50:00,423.69,423.78,423.58,423.59,5492.0,418.9067,418.9956,418.7979,418.8078,5492.0
2024-10-24 13:55:00,423.61,423.67,423.3,423.3,7754.0,418.8276,418.8869,418.5211,418.5211,7754.0
2024-10-24 14:00:00,423.35,423.35,423.02,423.26,42044.0,418.5705,418.5705,418.2442,418.4815,42044.0
2024-10-24 14:05:00,423.3,423.49,423.3,423.45,15054.0,418.5211,418.7089,418.5211,418.6694,15054.0
2024-10-24 14:10:00,423.46,423.75,423.39,423.7,10765.0,418.6793,418.966,418.61,418.9165,10765.0
2024-10-24 14:15:00,423.68,423.88,423.6,423.82,4928.0,418.8968,419.0945,418.8177,419.0352,4928.0
2024-10-24 14:20:00,423.81,423.9,423.72,423.74,5894.0,419.0253,419.1143,418.9363,418.9561,5894.0
2024-10-24 14:25:00,423.65,423.65,423.42,423.53,13576.0,418.8671,418.8671,418.6397,418.7485,13576.0
2024-10-24 14:30:00,423.49,423.49,423.37,423.38,2762.0,418.7089,418.7089,418.5903,418.6002,2762.0
2024-10-24 14:35:00,423.43,423.44,423.24,423.26,4990.0,418.6496,418.6595,418.4617,418.4815,4990.0
2024-10-24 14:40:00,423.2,423.37,423.09,423.32,7701.0,418.4222,418.5903,418.3134,418.5408,7701.0
2024-10-24 14:45:00,423.3,423.31,423.16,423.17,13282.0,418.5211,418.531,418.3826,418.3925,13282.0
2024-10-24 14:50:00,423.18,423.47,423.18,423.4,7375.0,418.4024,418.6891,418.4024,418.6199,7375.0
2024-10-24 14:55:00,423.25,423.46,423.22,423.45,4993.0,418.4716,418.6793,418.442,418.6694,4993.0
2024-10-24 15:00:00,423.44,423.44,423.13,423.16,25848.0,418.6595,418.6595,418.353,418.3826,25848.0
2024-10-24 15:05:00,423.15,423.56,423.14,423.54,22291.0,418.3728,418.7781,418.3629,418.7584,22291.0
2024-10-24 15:10:00,423.55,424.0,423.55,423.79,16034.0,418.7682,419.2132,418.7682,419.0055,16034.0
2024-10-24 15:15:00,423.75,423.79,423.63,423.79,8097.0,418.966,419.0055,418.8473,419.0055,8097.0
2024-10-24 15:20:00,423.77,423.87,423.67,423.78,10683.0,418.9858,419.0846,418.8869,418.9956,10683.0
2024-10-24 15:25:00,423.81,424.0,423.81,423.87,23892.0,419.0253,419.2132,419.0253,419.0846,23892.0
2024-10-24 15:30:00,423.85,424.15,423.73,424.06,23121.0,419.0649,419.3615,418.9462,419.2725,23121.0
2024-10-24 15:35:00,424.04,424.1,423.79,423.8,18062.0,419.2527,419.312,419.0055,419.0154,18062.0
2024-10-24 15:40:00,423.78,423.93,423.76,423.93,9181.0,418.9956,419.144,418.9759,419.144,9181.0
2024-10-24 15:45:00,423.91,423.98,423.78,423.81,30076.0,419.1242,419.1934,418.9956,419.0253,30076.0
2024-10-24 15:50:00,423.82,423.98,423.74,423.86,36173.0,419.0352,419.1934,418.9561,419.0747,36173.0
2024-10-24 15:55:00,423.88,423.94,423.66,423.82,110217.0,419.0945,419.1538,418.877,419.0352,110217.0
2024-10-25 09:30:00,425.41,425.9,425.21,425.31,82577.0,420.6072,421.0917,420.4095,420.5084,82577.0
2024-10-25 09:35:00,425.4,425.4,424.86,425.03,39544.0,420.5974,420.5974,420.0635,420.2315,39544.0
2024-10-25 09:40:00,425.05,425.27,424.92,425.03,12310.0,420.2513,420.4688,420.1228,420.2315,12310.0
2024-10-25 09:45:00,425.19,425.62,425.13,425.47,24455.0,420.3897,420.8149,420.3304,420.6666,24455.0
2024-10-25 09:50:00,425.47,425.61,425.23,425.23,10883.0,420.6666,420.805,420.4293,420.4293,10883.0
2024-10-25 09:55:00,425.25,425.29,424.92,425.23,22073.0,420.449,420.4886,420.1228,420.4293,22073.0
2024-10-25 10:00:00,425.22,425.71,425.22,425.51,13034.0,420.4194,420.9039,420.4194,420.7061,13034.0
2024-10-25 10:05:00,425.59,426.0,425.53,425.82,20837.0,420.7852,421.1906,420.7259,421.0126,20837.0
2024-10-25 10:10:00,425.92,425.94,425.57,425.65,72777.0,421.1115,421.1313,420.7654,420.8445,72777.0
2024-10-25 10:15:00,425.64,425.72,425.39,425.67,20130.0,420.8346,420.9137,420.5875,420.8643,20130.0
2024-10-25 10:20:00,425.58,425.8,425.42,425.78,10038.0,420.7753,420.9928,420.6171,420.9731,10038.0
2024-10-25 10:25:00,425.69,425.82,425.55,425.6,14099.0,420.8841,421.0126,420.7457,420.7951,14099.0
2024-10-25 10:30:00,425.54,425.56,425.28,425.46,20267.0,420.7358,420.7555,420.4787,420.6567,20267.0
2024-10-25 10:35:00,425.42,425.47,425.33,425.46,16813.0,420.6171,420.6666,420.5281,420.6567,16813.0
2024-10-25 10:40:00,425.43,425.57,425.06,425.06,22535.0,420.627,420.7654,420.2612,420.2612,22535.0
2024-10-25 10:45:00,425.17,425.26,424.73,425.0,17963.0,420.37,420.4589,419.9349,420.2019,17963.0
2024-10-25 10:50:00,425.03,425.23,424.96,425.23,9777.0,420.2315,420.4293,420.1623,420.4293,9777.0
2024-10-25 10:55:00,425.21,425.21,424.81,424.81,23097.0,420.4095,420.4095,420.014,420.014,23097.0
2024-10-25 11:00:00,424.84,425.02,424.59,424.6,16657.0,420.0437,420.2216,419.7965,419.8064,16657.0
2024-10-25 11:05:00,424.6,424.79,424.56,424.69,9873.0,419.8064,419.9942,419.7668,419.8954,9873.0
2024-10-25 11:10:00,424.7,424.75,424.13,424.13,14252.0,419.9053,419.9547,419.3417,419.3417,14252.0
2024-10-25 11:15:00,424.15,424.18,423.81,423.82,26859.0,419.3615,419.3911,419.0253,419.0352,26859.0
2024-10-25 11:20:00,423.82,424.07,423.73,423.77,233649.0,419.0352,419.2824,418.9462,418.9858,233649.0
2024-10-25 11:25:00,423.74,423.79,423.2,423.37,24051.0,418.9561,419.0055,418.4222,418.5903,24051.0
2024-10-25 11:30:00,423.48,423.62,423.42,423.46,20709.0,418.699,418.8375,418.6397,418.6793,20709.0
2024-10-25 11:35:00,423.43,423.43,423.04,423.06,16260.0,418.6496,418.6496,418.264,418.2838,16260.0
2024-10-25 11:40:00,423.05,423.08,422.73,423.07,19066.0,418.2739,418.3035,417.9575,418.2937,19066.0
2024-10-25 11:45:00,423.05,423.36,423.05,423.32,17957.0,418.2739,418.5804,418.2739,418.5408,17957.0
2024-10-25 11:50:00,423.31,423.31,422.8,422.8,21636.0,418.531,418.531,418.0267,418.0267,21636.0
2024-10-25 11:55:00,422.83,423.19,422.77,423.15,8492.0,418.0564,418.4123,417.997,418.3728,8492.0
2024-10-25 12:00:00,423.12,423.14,422.68,422.68,7413.0,418.3431,418.3629,417.9081,417.9081,7413.0
2024-10-25 12:05:00,422.7,422.92,422.7,422.91,6311.0,417.9278,418.1454,417.9278,418.1355,6311.0
2024-10-25 12:10:00,422.89,423.14,422.89,423.0,12715.0,418.1157,418.3629,418.1157,418.2244,12715.0
2024-10-25 12:15:00,423.0,423.14,422.89,423.14,5897.0,418.2244,418.3629,418.1157,418.3629,5897.0
2024-10-25 12:20:00,423.11,423.42,423.04,423.35,19228.0,418.3332,418.6397,418.264,418.5705,19228.0
2024-10-25 12:25:00,423.31,423.57,423.31,423.54,10889.0,418.531,418.788,418.531,418.7584,10889.0
2024-10-25 12:30:00,423.53,423.64,423.16,423.22,12495.0,418.7485,418.8572,418.3826,418.442,12495.0
2024-10-25 12:35:00,423.13,423.3,422.97,423.0,12458.0,418.353,418.5211,418.1948,418.2244,12458.0
2024-10-25 12:40:00,423.0,423.36,423.0,423.3,9221.0,418.2244,418.5804,418.2244,418.5211,9221.0
2024-10-25 12:45:00,423.25,423.27,423.13,423.14,12169.0,418.4716,418.4914,418.353,418.3629,12169.0
2024-10-25 12:50:00,423.09,423.25,423.06,423.22,5069.0,418.3134,418.4716,418.2838,418.442,5069.0
2024-10-25 12:55:00,423.22,423.22,423.02,423.04,1829.0,418.442,418.442,418.2442,418.264,1829.0
2024-10-25 13:00:00,423.09,423.09,422.88,422.99,8497.0,418.3134,418.3134,418.1058,418.2146,8497.0
2024-10-25 13:05:00,423.03,423.03,422.75,422.81,6162.0,418.2541,418.2541,417.9773,418.0366,6162.0
2024-10-25 13:10:00,422.93,422.93,422.16,422.3,17935.0,418.1552,418.1552,417.3939,417.5324,17935.0
2024-10-25 13:15:00,422.21,422.25,421.99,421.99,22140.0,417.4434,417.4829,417.2259,417.2259,22140.0
2024-10-25 13:20:00,422.0,422.01,421.51,422.01,35630.0,417.2357,417.2456,416.7513,417.2456,35630.0
2024-10-25 13:25:00,421.97,422.04,421.84,421.85,15464.0,417.2061,417.2753,417.0775,417.0874,15464.0
2024-10-25 13:30:00,421.8,421.8,421.42,421.43,11563.0,417.038,417.038,416.6623,416.6722,11563.0
2024-10-25 13:35:00,421.36,421.51,421.24,421.3,31814.0,416.603,416.7513,416.4843,416.5436,31814.0
2024-10-25 13:40:00,421.25,421.25,420.55,420.62,51070.0,416.4942,416.4942,415.8021,415.8713,51070.0
2024-10-25 13:45:00,420.6,421.41,420.58,421.4,23751.0,415.8515,416.6524,415.8318,416.6425,23751.0
2024-10-25 13:50:00,421.34,421.71,421.34,421.53,9158.0,416.5832,416.949,416.5832,416.771,9158.0
2024-10-25 13:55:00,421.49,421.51,420.98,421.05,21699.0,416.7315,416.7513,416.2273,416.2965,21699.0
2024-10-25 14:00:00,421.07,421.22,420.55,421.12,13401.0,416.3162,416.4645,415.8021,416.3657,13401.0
2024-10-25 14:05:00,420.99,421.01,420.59,420.73,15328.0,416.2371,416.2569,415.8417,415.9801,15328.0
2024-10-25 14:10:00,420.51,420.95,420.47,420.79,28345.0,415.7626,416.1976,415.723,416.0394,28345.0
2024-10-25 14:15:00,420.76,421.16,420.71,421.09,13529.0,416.0097,416.4052,415.9603,416.336,13529.0
2024-10-25 14:20:00,421.12,421.31,420.98,421.19,11290.0,416.3657,416.5535,416.2273,416.4349,11290.0
2024-10-25 14:25:00,421.1,421.77,421.1,421.58,17028.0,416.3459,417.0083,416.3459,416.8205,17028.0
2024-10-25 14:30:00,421.58,421.6,421.37,421.52,7528.0,416.8205,416.8403,416.6129,416.7612,7528.0
2024-10-25 14:35:00,421.51,421.73,421.4,421.67,7307.0,416.7513,416.9688,416.6425,416.9095,7307.0
2024-10-25 14:40:00,421.67,421.67,421.53,421.63,11974.0,416.9095,416.9095,416.771,416.8699,11974.0
2024-10-25 14:45:00,421.68,422.13,421.68,422.01,18691.0,416.9194,417.3643,416.9194,417.2456,18691.0
2024-10-25 14:50:00,422.03,422.03,421.79,421.86,5113.0,417.2654,417.2654,417.0281,417.0973,5113.0
2024-10-25 14:55:00,421.92,421.96,421.73,421.95,11449.0,417.1566,417.1962,416.9688,417.1863,11449.0
2024-10-25 15:00:00,421.96,422.07,421.76,421.96,21051.0,417.1962,417.3049,416.9984,417.1962,21051.0
2024-10-25 15:05:00,421.9,422.0,421.6,421.72,12716.0,417.1369,417.2357,416.8403,416.9589,12716.0
2024-10-25 15:10:00,421.71,421.83,421.13,421.28,12600.0,416.949,417.0677,416.3756,416.5239,12600.0
2024-10-25 15:15:00,421.3,421.72,421.3,421.54,9937.0,416.5436,416.9589,416.5436,416.7809,9937.0
2024-10-25 15:20:00,421.48,421.63,421.2,421.25,9367.0,416.7216,416.8699,416.4448,416.4942,9367.0
2024-10-25 15:25:00,421.26,421.5,421.21,421.42,13666.0,416.5041,416.7414,416.4547,416.6623,13666.0
2024-10-25 15:30:00,421.47,421.47,421.16,421.26,28167.0,416.7117,416.7117,416.4052,416.5041,28167.0
2024-10-25 15:35:00,421.25,421.48,421.14,421.29,10264.0,416.4942,416.7216,416.3854,416.5338,10264.0
2024-10-25 15:40:00,421.31,421.33,421.14,421.21,9690.0,416.5535,416.5733,416.3854,416.4547,9690.0
2024-10-25 15:45:00,421.23,421.42,421.18,421.24,22686.0,416.4744,416.6623,416.425,416.4843,22686.0
2024-10-25 15:50:00,421.26,421.37,421.03,421.11,64499.0,416.5041,416.6129,416.2767,416.3558,64499.0
2024-10-25 15:55:00,421.08,421.3,420.86,421.14,132281.0,416.3261,416.5436,416.1086,416.3854,132281.0
2024-10-28 09:30:00,423.56,424.25,423.27,424.03,115896.0,418.7781,419.4603,418.4914,419.2428,115896.0
2024-10-28 09:35:00,424.09,424.3,423.9,424.08,57134.0,419.3021,419.5098,419.1143,419.2923,57134.0
2024-10-28 09:40:00,424.12,424.7,424.11,424.48,42686.0,419.3318,419.9053,419.3219,419.6877,42686.0
2024-10-28 09:45:00,424.44,424.68,424.2,424.47,31003.0,419.6482,419.8855,419.4109,419.6779,31003.0
2024-10-28 09:50:00,424.51,424.6,424.23,424.45,50106.0,419.7174,419.8064,419.4406,419.6581,50106.0
2024-10-28 09:55:00,424.45,424.54,423.87,423.9,36396.0,419.6581,419.7471,419.0846,419.1143,36396.0
2024-10-28 10:00:00,423.99,424.01,423.34,423.49,29409.0,419.2033,419.223,418.5606,418.7089,29409.0
2024-10-28 10:05:00,423.52,423.82,423.43,423.79,8435.0,418.7386,419.0352,418.6496,419.0055,8435.0
2024-10-28 10:10:00,423.79,424.0,423.58,423.65,39829.0,419.0055,419.2132,418.7979,418.8671,39829.0
2024-10-28 10:15:00,423.82,423.94,423.67,423.85,12885.0,419.0352,419.1538,418.8869,419.0649,12885.0
2024-10-28 10:20:00,423.83,424.44,423.75,424.33,101713.0,419.0451,419.6482,418.966,419.5394,101713.0
2024-10-28 10:25:00,424.32,424.65,424.24,424.55,42994.0,419.5295,419.8558,419.4505,419.757,42994.0
2024-10-28 10:30:00,424.58,424.69,424.18,424.25,12517.0,419.7866,419.8954,419.3911,419.4603,12517.0
2024-10-28 10:35:00,424.32,424.42,424.13,424.2,6763.0,419.5295,419.6284,419.3417,419.4109,6763.0
2024-10-28 10:40:00,424.27,424.4,424.13,424.35,82410.0,419.4801,419.6086,419.3417,419.5592,82410.0
2024-10-28 10:45:00,424.35,424.6,424.35,424.49,27754.0,419.5592,419.8064,419.5592,419.6976,27754.0
2024-10-28 10:50:00,424.49,424.74,424.47,424.6,36998.0,419.6976,419.9448,419.6779,419.8064,36998.0
2024-10-28 10:55:00,424.59,424.66,424.26,424.35,130508.0,419.7965,419.8657,419.4702,419.5592,130508.0
2024-10-28 11:00:00,424.34,424.34,424.1,424.2,46843.0,419.5493,419.5493,419.312,419.4109,46843.0
2024-10-28 11:05:00,424.23,424.5,424.13,424.32,33081.0,419.4406,419.7075,419.3417,419.5295,33081.0
2024-10-28 11:10:00,424.35,424.8,424.35,424.76,24851.0,419.5592,420.0041,419.5592,419.9646,24851.0
2024-10-28 11:15:00,424.68,424.82,424.4,424.4,88716.0,419.8855,420.0239,419.6086,419.6086,88716.0
2024-10-28 11:20:00,424.38,424.55,424.35,424.36,30378.0,419.5889,419.757,419.5592,419.5691,30378.0
2024-10-28 11:25:00,424.36,424.44,424.19,424.2,8337.0,419.5691,419.6482,419.401,419.4109,8337.0
2024-10-28 11:30:00,424.2,424.23,423.76,423.9,36778.0,419.4109,419.4406,418.9759,419.1143,36778.0
2024-10-28 11:35:00,423.97,424.2,423.75,423.99,175541.0,419.1835,419.4109,418.966,419.2033,175541.0
2024-10-28 11:40:00,423.97,423.99,423.67,423.8,11882.0,419.1835,419.2033,418.8869,419.0154,11882.0
2024-10-28 11:45:00,423.76,423.86,423.66,423.83,11284.0,418.9759,419.0747,418.877,419.0451,11284.0
2024-10-28 11:50:00,423.91,424.01,423.72,423.73,8203.0,419.1242,419.223,418.9363,418.9462,8203.0
2024-10-28 11:55:00,423.61,423.8,423.55,423.61,10660.0,418.8276,419.0154,418.7682,418.8276,10660.0
2024-10-28 12:00:00,423.55,423.57,423.34,423.36,25883.0,418.7682,418.788,418.5606,418.5804,25883.0
2024-10-28 12:05:00,423.35,423.66,423.34,423.61,8745.0,418.5705,418.877,418.5606,418.8276,8745.0
2024-10-28 12:10:00,423.63,424.05,423.62,424.0,30122.0,418.8473,419.2626,418.8375,419.2132,30122.0
2024-10-28 12:15:00,423.95,424.23,423.95,424.09,9277.0,419.1637,419.4406,419.1637,419.3021,9277.0
2024-10-28 12:20:00,424.07,424.17,423.87,424.03,7061.0,419.2824,419.3812,419.0846,419.2428,7061.0
2024-10-28 12:25:00,424.07,424.23,424.07,424.18,13223.0,419.2824,419.4406,419.2824,419.3911,13223.0
2024-10-28 12:30:00,424.19,424.33,424.01,424.01,13436.0,419.401,419.5394,419.223,419.223,13436.0
2024-10-28 12:35:00,423.94,424.05,423.69,423.87,9607.0,419.1538,419.2626,418.9067,419.0846,9607.0
2024-10-28 12:40:00,423.89,424.31,423.75,424.3,8909.0,419.1044,419.5197,418.966,419.5098,8909.0
2024-10-28 12:45:00,424.3,424.3,423.83,424.0,6502.0,419.5098,419.5098,419.0451,419.2132,6502.0
2024-10-28 12:50:00,424.02,424.05,423.94,423.99,2344.0,419.2329,419.2626,419.1538,419.2033,2344.0
2024-10-28 12:55:00,423.99,423.99,423.8,423.81,2260.0,419.2033,419.2033,419.0154,419.0253,2260.0
2024-10-28 13:00:00,423.82,423.99,423.73,423.74,5969.0,419.0352,419.2033,418.9462,418.9561,5969.0
2024-10-28 13:05:00,423.77,424.07,423.72,423.97,5326.0,418.9858,419.2824,418.9363,419.1835,5326.0
2024-10-28 13:10:00,423.97,424.0,423.63,423.7,7020.0,419.1835,419.2132,418.8473,418.9165,7020.0
2024-10-28 13:15:00,423.68,424.05,423.68,424.05,2600.0,418.8968,419.2626,418.8968,419.2626,2600.0
2024-10-28 13:20:00,424.1,424.26,424.08,424.24,3094.0,419.312,419.4702,419.2923,419.4505,3094.0
2024-10-28 13:25:00,424.25,424.25,424.07,424.13,4770.0,419.4603,419.4603,419.2824,419.3417,4770.0
2024-10-28 13:30:00,424.14,424.41,424.14,424.41,4751.0,419.3516,419.6185,419.3516,419.6185,4751.0
2024-10-28 13:35:00,424.41,424.41,424.21,424.3,4100.0,419.6185,419.6185,419.4208,419.5098,4100.0
2024-10-28 13:40:00,424.28,424.42,424.23,424.42,12609.0,419.49,419.6284,419.4406,419.6284,12609.0
2024-10-28 13:45:00,424.42,424.48,424.34,424.34,2212.0,419.6284,419.6877,419.5493,419.5493,2212.0
2024-10-28 13:50:00,424.28,424.46,424.28,424.41,3665.0,419.49,419.668,419.49,419.6185,3665.0
2024-10-28 13:55:00,424.38,424.52,424.37,424.45,19239.0,419.5889,419.7273,419.579,419.6581,19239.0
2024-10-28 14:00:00,424.46,424.46,424.15,424.27,28727.0,419.668,419.668,419.3615,419.4801,28727.0
2024-10-28 14:05:00,424.2,424.48,424.2,424.45,3305.0,419.4109,419.6877,419.4109,419.6581,3305.0
2024-10-28 14:10:00,424.38,424.48,424.31,424.31,12939.0,419.5889,419.6877,419.5197,419.5197,12939.0
2024-10-28 14:15:00,424.34,424.4,424.28,424.37,8676.0,419.5493,419.6086,419.49,419.579,8676.0
2024-10-28 14:20:00,424.33,424.33,424.08,424.16,11213.0,419.5394,419.5394,419.2923,419.3714,11213.0
2024-10-28 14:25:00,424.15,424.3,424.15,424.22,3208.0,419.3615,419.5098,419.3615,419.4307,3208.0
2024-10-28 14:30:00,424.21,424.3,424.12,424.15,16568.0,419.4208,419.5098,419.3318,419.3615,16568.0
2024-10-28 14:35:00,424.18,424.21,424.05,424.21,24357.0,419.3911,419.4208,419.2626,419.4208,24357.0
2024-10-28 14:40:00,424.32,424.38,424.15,424.15,23299.0,419.5295,419.5889,419.3615,419.3615,23299.0
2024-10-28 14:45:00,424.17,424.28,424.08,424.28,11995.0,419.3812,419.49,419.2923,419.49,11995.0
2024-10-28 14:50:00,424.3,424.66,424.3,424.57,22142.0,419.5098,419.8657,419.5098,419.7767,22142.0
2024-10-28 14:55:00,424.51,424.54,424.16,424.16,18755.0,419.7174,419.7471,419.3714,419.3714,18755.0
2024-10-28 15:00:00,424.14,424.4,423.94,424.35,14228.0,419.3516,419.6086,419.1538,419.5592,14228.0
2024-10-28 15:05:00,424.35,424.39,424.11,424.13,7405.0,419.5592,419.5988,419.3219,419.3417,7405.0
2024-10-28 15:10:00,424.19,424.26,424.14,424.23,31685.0,419.401,419.4702,419.3516,419.4406,31685.0
2024-10-28 15:15:00,424.14,424.22,424.12,424.12,6485.0,419.3516,419.4307,419.3318,419.3318,6485.0
2024-10-28 15:20:00,424.11,424.39,424.11,424.39,15172.0,419.3219,419.5988,419.3219,419.5988,15172.0
2024-10-28 15:25:00,424.37,424.48,424.33,424.41,7725.0,419.579,419.6877,419.5394,419.6185,7725.0
2024-10-28 15:30:00,424.42,424.64,424.38,424.64,12232.0,419.6284,419.8459,419.5889,419.8459,12232.0
2024-10-28 15:35:00,424.62,424.62,424.38,424.47,25806.0,419.8262,419.8262,419.5889,419.6779,25806.0
2024-10-28 15:40:00,424.47,424.61,424.45,424.49,16555.0,419.6779,419.8163,419.6581,419.6976,16555.0
2024-10-28 15:45:00,424.5,424.55,424.32,424.34,28686.0,419.7075,419.757,419.5295,419.5493,28686.0
2024-10-28 15:50:00,424.33,424.35,424.07,424.18,50112.0,419.5394,419.5592,419.2824,419.3911,50112.0
2024-10-28 15:55:00,424.16,424.16,423.86,424.04,126046.0,419.3714,419.3714,419.0747,419.2527,126046.0
2024-10-29 09:30:00,422.19,422.73,421.76,422.39,130843.0,417.4236,417.9575,416.9984,417.6213,130843.0
2024-10-29 09:35:00,422.32,422.32,421.89,421.95,46005.0,417.5521,417.5521,417.127,417.1863,46005.0
2024-10-29 09:40:00,422.0,422.32,421.97,422.2,26460.0,417.2357,417.5521,417.2061,417.4335,26460.0
2024-10-29 09:45:00,422.18,422.67,422.17,422.46,44568.0,417.4137,417.8982,417.4038,417.6905,44568.0
2024-10-29 09:50:00,422.57,423.1,422.54,423.1,20583.0,417.7993,418.3233,417.7696,418.3233,20583.0
2024-10-29 09:55:00,423.11,423.36,422.89,423.07,13002.0,418.3332,418.5804,418.1157,418.2937,13002.0
2024-10-29 10:00:00,423.05,423.69,422.81,423.54,44629.0,418.2739,418.9067,418.0366,418.7584,44629.0
2024-10-29 10:05:00,423.52,423.89,423.5,423.89,13964.0,418.7386,419.1044,418.7188,419.1044,13964.0
2024-10-29 10:10:00,423.84,424.14,423.72,423.78,20897.0,419.055,419.3516,418.9363,418.9956,20897.0
2024-10-29 10:15:00,423.74,424.15,423.74,424.08,15392.0,418.9561,419.3615,418.9561,419.2923,15392.0
2024-10-29 10:20:00,424.02,424.91,423.82,424.91,33397.0,419.2329,420.1129,419.0352,420.1129,33397.0
2024-10-29 10:25:00,424.86,424.97,423.93,423.94,214736.0,420.0635,420.1722,419.144,419.1538,214736.0
2024-10-29 10:30:00,424.0,424.15,423.75,424.08,21042.0,419.2132,419.3615,418.966,419.2923,21042.0
2024-10-29 10:35:00,424.09,424.3,423.85,424.29,17853.0,419.3021,419.5098,419.0649,419.4999,17853.0
2024-10-29 10:40:00,424.28,424.37,424.07,424.31,19387.0,419.49,419.579,419.2824,419.5197,19387.0
2024-10-29 10:45:00,424.34,424.34,423.83,424.07,17522.0,419.5493,419.5493,419.0451,419.2824,17522.0
2024-10-29 10:50:00,424.13,424.18,424.0,424.03,22796.0,419.3417,419.3911,419.2132,419.2428,22796.0
2024-10-29 10:55:00,424.01,424.16,423.82,423.98,178388.0,419.223,419.3714,419.0352,419.1934,178388.0
2024-10-29 11:00:00,423.97,424.09,423.72,423.95,25112.0,419.1835,419.3021,418.9363,419.1637,25112.0
2024-10-29 11:05:00,423.9,423.9,423.11,423.11,25399.0,419.1143,419.1143,418.3332,418.3332,25399.0
2024-10-29 11:10:00,423.16,423.5,422.98,423.44,17359.0,418.3826,418.7188,418.2047,418.6595,17359.0
2024-10-29 11:15:00,423.43,423.55,423.17,423.2,21727.0,418.6496,418.7682,418.3925,418.4222,21727.0
2024-10-29 11:20:00,423.18,423.41,422.96,423.15,27650.0,418.4024,418.6298,418.1849,418.3728,27650.0
2024-10-29 11:25:00,423.12,423.22,423.02,423.16,9328.0,418.3431,418.442,418.2442,418.3826,9328.0
2024-10-29 11:30:00,423.18,423.47,423.14,423.14,7085.0,418.4024,418.6891,418.3629,418.3629,7085.0
2024-10-29 11:35:00,423.16,423.66,423.1,423.58,8646.0,418.3826,418.877,418.3233,418.7979,8646.0
2024-10-29 11:40:00,423.62,423.66,423.5,423.61,6257.0,418.8375,418.877,418.7188,418.8276,6257.0
2024-10-29 11:45:00,423.62,423.73,423.42,423.42,7211.0,418.8375,418.9462,418.6397,418.6397,7211.0
2024-10-29 11:50:00,423.44,423.44,422.93,423.09,9872.0,418.6595,418.6595,418.1552,418.3134,9872.0
2024-10-29 11:55:00,423.07,423.22,423.03,423.15,5400.0,418.2937,418.442,418.2541,418.3728,5400.0
2024-10-29 12:00:00,423.17,423.5,423.17,423.32,5284.0,418.3925,418.7188,418.3925,418.5408,5284.0
2024-10-29 12:05:00,423.32,423.42,423.23,423.38,14900.0,418.5408,418.6397,418.4519,418.6002,14900.0
2024-10-29 12:10:00,423.39,423.66,423.39,423.61,51876.0,418.61,418.877,418.61,418.8276,51876.0
2024-10-29 12:15:00,423.62,423.63,423.29,423.33,40543.0,418.8375,418.8473,418.5112,418.5507,40543.0
2024-10-29 12:20:00,423.31,423.38,423.19,423.38,21852.0,418.531,418.6002,418.4123,418.6002,21852.0
2024-10-29 12:25:00,423.38,423.41,423.11,423.14,2104.0,418.6002,418.6298,418.3332,418.3629,2104.0
2024-10-29 12:30:00,423.09,423.11,422.75,422.86,18135.0,418.3134,418.3332,417.9773,418.086,18135.0
2024-10-29 12:35:00,422.86,423.01,422.62,422.82,19185.0,418.086,418.2343,417.8487,418.0465,19185.0
2024-10-29 12:40:00,422.83,423.04,422.76,422.92,11227.0,418.0564,418.264,417.9872,418.1454,11227.0
2024-10-29 12:45:00,422.9,423.11,422.87,423.0,6901.0,418.1256,418.3332,418.0959,418.2244,6901.0
2024-10-29 12:50:00,423.0,423.5,423.0,423.48,15154.0,418.2244,418.7188,418.2244,418.699,15154.0
2024-10-29 12:55:00,423.49,423.5,423.27,423.49,8031.0,418.7089,418.7188,418.4914,418.7089,8031.0
2024-10-29 13:00:00,423.5,423.85,423.5,423.67,29108.0,418.7188,419.0649,418.7188,418.8869,29108.0
2024-10-29 13:05:00,423.66,423.68,423.48,423.49,6917.0,418.877,418.8968,418.699,418.7089,6917.0
2024-10-29 13:10:00,423.46,423.62,423.35,423.62,9145.0,418.6793,418.8375,418.5705,418.8375,9145.0
2024-10-29 13:15:00,423.58,423.65,423.36,423.36,11861.0,418.7979,418.8671,418.5804,418.5804,11861.0
2024-10-29 13:20:00,423.44,423.44,423.09,423.29,10933.0,418.6595,418.6595,418.3134,418.5112,10933.0
2024-10-29 13:25:00,423.3,423.35,423.03,423.17,13814.0,418.5211,418.5705,418.2541,418.3925,13814.0
2024-10-29 13:30:00,423.2,423.23,422.93,423.05,9140.0,418.4222,418.4519,418.1552,418.2739,9140.0
2024-10-29 13:35:00,423.06,423.09,422.87,422.89,18488.0,418.2838,418.3134,418.0959,418.1157,18488.0
2024-10-29 13:40:00,422.89,422.96,422.73,422.88,18895.0,418.1157,418.1849,417.9575,418.1058,18895.0
2024-10-29 13:45:00,422.88,423.01,422.81,422.98,9238.0,418.1058,418.2343,418.0366,418.2047,9238.0
2024-10-29 13:50:00,422.99,423.15,422.93,423.14,4851.0,418.2146,418.3728,418.1552,418.3629,4851.0
2024-10-29 13:55:00,423.11,423.22,423.01,423.15,8601.0,418.3332,418.442,418.2343,418.3728,8601.0
2024-10-29 14:00:00,423.16,423.36,423.1,423.25,3754.0,418.3826,418.5804,418.3233,418.4716,3754.0
2024-10-29 14:05:00,423.28,423.3,423.1,423.23,5146.0,418.5013,418.5211,418.3233,418.4519,5146.0
2024-10-29 14:10:00,423.22,423.22,423.05,423.09,5736.0,418.442,418.442,418.2739,418.3134,5736.0
2024-10-29 14:15:00,423.05,423.13,422.89,423.13,12596.0,418.2739,418.353,418.1157,418.353,12596.0
2024-10-29 14:20:00,423.12,423.21,423.01,423.04,13459.0,418.3431,418.4321,418.2343,418.264,13459.0
2024-10-29 14:25:00,423.0,423.25,423.0,423.25,4294.0,418.2244,418.4716,418.2244,418.4716,4294.0
2024-10-29 14:30:00,423.27,423.42,423.27,423.27,6913.0,418.4914,418.6397,418.4914,418.4914,6913.0
2024-10-29 14:35:00,423.28,423.42,423.24,423.39,9854.0,418.5013,418.6397,418.4617,418.61,9854.0
2024-10-29 14:40:00,423.3,423.57,423.29,423.37,8077.0,418.5211,418.788,418.5112,418.5903,8077.0
2024-10-29 14:45:00,423.34,423.42,423.24,423.31,4663.0,418.5606,418.6397,418.4617,418.531,4663.0
2024-10-29 14:50:00,423.24,423.24,423.06,423.13,7199.0,418.4617,418.4617,418.2838,418.353,7199.0
2024-10-29 14:55:00,423.11,423.32,423.1,423.23,2769.0,418.3332,418.5408,418.3233,418.4519,2769.0
2024-10-29 15:00:00,423.27,423.3,423.14,423.14,15361.0,418.4914,418.5211,418.3629,418.3629,15361.0
2024-10-29 15:05:00,423.14,423.14,423.01,423.14,11470.0,418.3629,418.3629,418.2343,418.3629,11470.0
2024-10-29 15:10:00,423.08,423.17,423.04,423.04,4191.0,418.3035,418.3925,418.264,418.264,4191.0
2024-10-29 15:15:00,423.04,423.1,422.95,423.08,31293.0,418.264,418.3233,418.175,418.3035,31293.0
2024-10-29 15:20:00,423.07,423.11,422.97,423.1,13858.0,418.2937,418.3332,418.1948,418.3233,13858.0
2024-10-29 15:25:00,423.09,423.24,423.04,423.17,12056.0,418.3134,418.4617,418.264,418.3925,12056.0
2024-10-29 15:30:00,423.15,423.22,423.03,423.03,14167.0,418.3728,418.442,418.2541,418.2541,14167.0
2024-10-29 15:35:00,423.04,423.12,422.89,423.01,15163.0,418.264,418.3431,418.1157,418.2343,15163.0
2024-10-29 15:40:00,422.96,422.96,422.79,422.81,13609.0,418.1849,418.1849,418.0168,418.0366,13609.0
2024-10-29 15:45:00,422.81,422.87,422.74,422.77,22850.0,418.0366,418.0959,417.9674,417.997,22850.0
2024-10-29 15:50:00,422.77,422.77,422.37,422.45,62837.0,417.997,417.997,417.6016,417.6807,62837.0
2024-10-29 15:55:00,422.44,422.54,422.33,422.51,99415.0,417.6708,417.7696,417.562,417.74,99415.0
2024-10-30 09:30:00,422.02,422.21,421.45,422.14,83256.0,417.2555,417.4434,416.6919,417.3742,83256.0
2024-10-30 09:35:00,422.06,422.45,421.95,422.36,22077.0,417.2951,417.6807,417.1863,417.5917,22077.0
2024-10-30 09:40:00,422.33,422.41,421.86,422.22,18825.0,417.562,417.6411,417.0973,417.4533,18825.0
2024-10-30 09:45:00,422.06,422.5,421.92,422.5,21037.0,417.2951,417.7301,417.1566,417.7301,21037.0
2024-10-30 09:50:00,422.55,423.26,422.46,423.18,23566.0,417.7795,418.4815,417.6905,418.4024,23566.0
2024-10-30 09:55:00,423.28,423.68,423.22,423.65,22339.0,418.5013,418.8968,418.442,418.8671,22339.0
2024-10-30 10:00:00,423.65,423.97,423.58,423.93,97823.0,418.8671,419.1835,418.7979,419.144,97823.0
2024-10-30 10:05:00,423.89,423.93,423.71,423.88,30075.0,419.1044,419.144,418.9264,419.0945,30075.0
2024-10-30 10:10:00,423.86,424.27,423.55,424.27,31387.0,419.0747,419.4801,418.7682,419.4801,31387.0
2024-10-30 10:15:00,424.23,424.42,424.08,424.17,76227.0,419.4406,419.6284,419.2923,419.3812,76227.0
2024-10-30 10:20:00,424.17,424.23,423.79,423.82,23800.0,419.3812,419.4406,419.0055,419.0352,23800.0
2024-10-30 10:25:00,423.83,423.95,423.71,423.84,23722.0,419.0451,419.1637,418.9264,419.055,23722.0
2024-10-30 10:30:00,423.92,424.0,423.58,423.94,73142.0,419.1341,419.2132,418.7979,419.1538,73142.0
2024-10-30 10:35:00,424.04,424.19,423.91,424.05,18829.0,419.2527,419.401,419.1242,419.2626,18829.0
2024-10-30 10:40:00,424.05,424.15,423.74,423.89,31976.0,419.2626,419.3615,418.9561,419.1044,31976.0
2024-10-30 10:45:00,423.87,423.97,423.73,423.84,11900.0,419.0846,419.1835,418.9462,419.055,11900.0
2024-10-30 10:50:00,423.77,423.91,423.47,423.64,17940.0,418.9858,419.1242,418.6891,418.8572,17940.0
2024-10-30 10:55:00,423.66,423.93,423.5,423.74,14780.0,418.877,419.144,418.7188,418.9561,14780.0
2024-10-30 11:00:00,423.76,423.83,423.59,423.69,27077.0,418.9759,419.0451,418.8078,418.9067,27077.0
2024-10-30 11:05:00,423.69,423.69,423.39,423.62,17678.0,418.9067,418.9067,418.61,418.8375,17678.0
2024-10-30 11:10:00,423.65,423.82,423.48,423.58,11713.0,418.8671,419.0352,418.699,418.7979,11713.0
2024-10-30 11:15:00,423.6,423.96,423.51,423.9,16734.0,418.8177,419.1736,418.7287,419.1143,16734.0
2024-10-30 11:20:00,423.92,423.96,423.6,423.63,11991.0,419.1341,419.1736,418.8177,418.8473,11991.0
2024-10-30 11:25:00,423.59,423.81,423.48,423.74,23261.0,418.8078,419.0253,418.699,418.9561,23261.0
2024-10-30 11:30:00,423.72,423.99,423.69,423.9,7817.0,418.9363,419.2033,418.9067,419.1143,7817.0
2024-10-30 11:35:00,423.95,424.31,423.89,424.31,20114.0,419.1637,419.5197,419.1044,419.5197,20114.0
2024-10-30 11:40:00,424.35,424.66,424.25,424.36,87478.0,419.5592,419.8657,419.4603,419.5691,87478.0
2024-10-30 11:45:00,424.39,424.39,424.2,424.35,9959.0,419.5988,419.5988,419.4109,419.5592,9959.0
2024-10-30 11:50:00,424.33,424.51,424.23,424.45,7335.0,419.5394,419.7174,419.4406,419.6581,7335.0
2024-10-30 11:55:00,424.47,424.51,424.35,424.4,10918.0,419.6779,419.7174,419.5592,419.6086,10918.0
2024-10-30 12:00:00,424.36,424.53,424.31,424.35,9744.0,419.5691,419.7372,419.5197,419.5592,9744.0
2024-10-30 12:05:00,424.42,424.42,424.18,424.22,10266.0,419.6284,419.6284,419.3911,419.4307,10266.0
2024-10-30 12:10:00,424.15,424.29,424.04,424.12,11314.0,419.3615,419.4999,419.2527,419.3318,11314.0
2024-10-30 12:15:00,424.1,424.15,423.81,423.89,68949.0,419.312,419.3615,419.0253,419.1044,68949.0
2024-10-30 12:20:00,423.9,423.94,423.83,423.91,3517.0,419.1143,419.1538,419.0451,419.1242,3517.0
2024-10-30 12:25:00,423.89,423.96,423.79,423.96,16108.0,419.1044,419.1736,419.0055,419.1736,16108.0
2024-10-30 12:30:00,423.94,423.96,423.63,423.81,26548.0,419.1538,419.1736,418.8473,419.0253,26548.0
2024-10-30 12:35:00,423.81,423.81,423.63,423.77,12490.0,419.0253,419.0253,418.8473,418.9858,12490.0
2024-10-30 12:40:00,423.63,423.66,423.52,423.55,8771.0,418.8473,418.877,418.7386,418.7682,8771.0
2024-10-30 12:45:00,423.53,423.69,423.45,423.56,19150.0,418.7485,418.9067,418.6694,418.7781,19150.0
2024-10-30 12:50:00,423.57,423.57,423.33,423.34,18171.0,418.788,418.788,418.5507,418.5606,18171.0
2024-10-30 12:55:00,423.32,423.34,423.1,423.11,21996.0,418.5408,418.5606,418.3233,418.3332,21996.0
2024-10-30 13:00:00,423.08,423.34,423.01,423.27,37047.0,418.3035,418.5606,418.2343,418.4914,37047.0
2024-10-30 13:05:00,423.34,423.44,423.3,423.31,14413.0,418.5606,418.6595,418.5211,418.531,14413.0
2024-10-30 13:10:00,423.29,423.55,423.25,423.47,18330.0,418.5112,418.7682,418.4716,418.6891,18330.0
2024-10-30 13:15:00,423.46,423.55,423.46,423.51,19418.0,418.6793,418.7682,418.6793,418.7287,19418.0
2024-10-30 13:20:00,423.51,423.56,423.43,423.44,10030.0,418.7287,418.7781,418.6496,418.6595,10030.0
2024-10-30 13:25:00,423.51,423.55,423.11,423.17,24990.0,418.7287,418.7682,418.3332,418.3925,24990.0
2024-10-30 13:30:00,423.19,423.19,422.6,422.67,18967.0,418.4123,418.4123,417.829,417.8982,18967.0
2024-10-30 13:35:00,422.63,422.84,422.51,422.64,78002.0,417.8586,418.0663,417.74,417.8685,78002.0
2024-10-30 13:40:00,422.61,422.77,422.44,422.64,27457.0,417.8389,417.997,417.6708,417.8685,27457.0
2024-10-30 13:45:00,422.56,422.81,422.51,422.75,25544.0,417.7894,418.0366,417.74,417.9773,25544.0
2024-10-30 13:50:00,422.86,422.87,422.47,422.65,14279.0,418.086,418.0959,417.7004,417.8784,14279.0
2024-10-30 13:55:00,422.65,422.67,422.53,422.53,12812.0,417.8784,417.8982,417.7598,417.7598,12812.0
2024-10-30 14:00:00,422.68,422.86,422.55,422.84,12566.0,417.9081,418.086,417.7795,418.0663,12566.0
2024-10-30 14:05:00,422.84,423.34,422.76,423.14,31090.0,418.0663,418.5606,417.9872,418.3629,31090.0
2024-10-30 14:10:00,423.15,423.33,423.11,423.2,12292.0,418.3728,418.5507,418.3332,418.4222,12292.0
2024-10-30 14:15:00,423.22,423.26,423.04,423.08,6188.0,418.442,418.4815,418.264,418.3035,6188.0
2024-10-30 14:20:00,423.0,423.25,422.99,423.0,21713.0,418.2244,418.4716,418.2146,418.2244,21713.0
2024-10-30 14:25:00,423.01,423.01,422.73,422.73,5314.0,418.2343,418.2343,417.9575,417.9575,5314.0
2024-10-30 14:30:00,422.75,422.85,422.65,422.65,3248.0,417.9773,418.0761,417.8784,417.8784,3248.0
2024-10-30 14:35:00,422.68,422.93,422.63,422.65,116012.0,417.9081,418.1552,417.8586,417.8784,116012.0
2024-10-30 14:40:00,422.64,422.74,422.61,422.68,6843.0,417.8685,417.9674,417.8389,417.9081,6843.0
2024-10-30 14:45:00,422.66,422.68,422.55,422.64,8565.0,417.8883,417.9081,417.7795,417.8685,8565.0
2024-10-30 14:50:00,422.67,422.78,422.6,422.78,4214.0,417.8982,418.0069,417.829,418.0069,4214.0
2024-10-30 14:55:00,422.83,422.89,422.75,422.82,4093.0,418.0564,418.1157,417.9773,418.0465,4093.0
2024-10-30 15:00:00,422.81,422.81,422.28,422.3,12795.0,418.0366,418.0366,417.5126,417.5324,12795.0
2024-10-30 15:05:00,422.3,422.45,422.0,422.36,24257.0,417.5324,417.6807,417.2357,417.5917,24257.0
2024-10-30 15:10:00,422.4,422.51,422.34,422.42,38358.0,417.6312,417.74,417.5719,417.651,38358.0
2024-10-30 15:15:00,422.4,422.43,422.02,422.11,15022.0,417.6312,417.6609,417.2555,417.3445,15022.0
2024-10-30 15:20:00,422.16,422.25,422.1,422.25,7145.0,417.3939,417.4829,417.3346,417.4829,7145.0
2024-10-30 15:25:00,422.22,422.33,422.22,422.25,8549.0,417.4533,417.562,417.4533,417.4829,8549.0
2024-10-30 15:30:00,422.24,422.36,422.18,422.18,13400.0,417.473,417.5917,417.4137,417.4137,13400.0
2024-10-30 15:35:00,422.2,422.23,421.77,422.16,14276.0,417.4335,417.4631,417.0083,417.3939,14276.0
2024-10-30 15:40:00,422.15,422.23,421.95,421.95,13333.0,417.384,417.4631,417.1863,417.1863,13333.0
2024-10-30 15:45:00,421.92,421.97,421.69,421.83,25213.0,417.1566,417.2061,416.9292,417.0677,25213.0
2024-10-30 15:50:00,421.81,421.97,421.66,421.92,51410.0,417.0479,417.2061,416.8996,417.1566,51410.0
2024-10-30 15:55:00,421.93,421.98,421.47,421.78,153260.0,417.1665,417.216,416.7117,417.0182,153260.0
2024-10-31 09:30:00,419.23,419.57,418.89,419.27,164171.0,414.497,414.8332,414.1609,414.5366,164171.0
2024-10-31 09:35:00,419.38,419.84,419.26,419.67,152739.0,414.6453,415.1001,414.5267,414.932,152739.0
2024-10-31 09:40:00,419.61,419.93,419.56,419.68,59619.0,414.8727,415.1891,414.8233,414.9419,59619.0
2024-10-31 09:45:00,419.65,419.7,418.54,418.67,98719.0,414.9123,414.9617,413.8148,413.9433,98719.0
2024-10-31 09:50:00,418.67,419.1,418.63,418.91,93058.0,413.9433,414.3685,413.9038,414.1806,93058.0
2024-10-31 09:55:00,418.89,419.81,418.86,419.78,71796.0,414.1609,415.0705,414.1312,415.0408,71796.0
2024-10-31 10:00:00,419.78,419.91,419.41,419.41,35100.0,415.0408,415.1693,414.675,414.675,35100.0
2024-10-31 10:05:00,419.39,419.39,418.68,418.91,19330.0,414.6552,414.6552,413.9532,414.1806,19330.0
2024-10-31 10:10:00,418.92,419.01,418.51,418.64,35611.0,414.1905,414.2795,413.7851,413.9137,35611.0
2024-10-31 10:15:00,418.66,419.46,418.66,419.33,34376.0,413.9334,414.7244,413.9334,414.5959,34376.0
2024-10-31 10:20:00,419.34,419.45,418.95,419.11,22678.0,414.6058,414.7145,414.2202,414.3784,22678.0
2024-10-31 10:25:00,419.07,419.15,418.36,418.5,36477.0,414.3388,414.4179,413.6368,413.7753,36477.0
2024-10-31 10:30:00,418.47,418.9,418.4,418.69,49637.0,413.7456,414.1707,413.6764,413.9631,49637.0
2024-10-31 10:35:00,418.67,418.73,418.5,418.51,39326.0,413.9433,414.0027,413.7753,413.7851,39326.0
2024-10-31 10:40:00,418.35,418.42,418.13,418.2,45515.0,413.6269,413.6962,413.4094,413.4786,45515.0
2024-10-31 10:45:00,418.18,418.29,417.9,417.94,54228.0,413.4589,413.5676,413.182,413.2216,54228.0
2024-10-31 10:50:00,417.95,418.13,417.8,417.82,35941.0,413.2315,413.4094,413.0832,413.1029,35941.0
2024-10-31 10:55:00,417.8,417.89,417.58,417.63,35449.0,413.0832,413.1721,412.8656,412.9151,35449.0
2024-10-31 11:00:00,417.6,417.7,417.11,417.16,41577.0,412.8854,412.9843,412.4009,412.4504,41577.0
2024-10-31 11:05:00,417.1,417.63,417.02,417.33,57889.0,412.3911,412.9151,412.312,412.6185,57889.0
2024-10-31 11:10:00,417.32,417.46,417.16,417.36,10077.0,412.6086,412.747,412.4504,412.6481,10077.0
2024-10-31 11:15:00,417.24,417.73,417.22,417.59,39345.0,412.5295,413.0139,412.5097,412.8755,39345.0
2024-10-31 11:20:00,417.55,418.17,417.5,418.06,29810.0,412.836,413.449,412.7865,413.3402,29810.0
2024-10-31 11:25:00,418.07,418.07,417.59,417.73,27505.0,413.3501,413.3501,412.8755,413.0139,27505.0
2024-10-31 11:30:00,417.74,418.0,417.69,417.99,19262.0,413.0238,413.2809,412.9744,413.271,19262.0
2024-10-31 11:35:00,417.91,417.98,417.83,417.88,7090.0,413.1919,413.2611,413.1128,413.1623,7090.0
2024-10-31 11:40:00,417.88,418.06,417.7,417.99,26797.0,413.1623,413.3402,412.9843,413.271,26797.0
2024-10-31 11:45:00,417.95,418.07,417.89,417.97,11664.0,413.2315,413.3501,413.1721,413.2512,11664.0
2024-10-31 11:50:00,417.96,418.11,417.73,417.84,20267.0,413.2414,413.3897,413.0139,413.1227,20267.0
2024-10-31 11:55:00,417.85,418.26,417.83,418.24,26701.0,413.1326,413.538,413.1128,413.5182,26701.0
2024-10-31 12:00:00,418.29,418.34,418.05,418.34,13324.0,413.5676,413.6171,413.3303,413.6171,13324.0
2024-10-31 12:05:00,418.3,418.43,418.27,418.37,14762.0,413.5775,413.706,413.5479,413.6467,14762.0
2024-10-31 12:10:00,418.36,418.63,418.35,418.63,30729.0,413.6368,413.9038,413.6269,413.9038,30729.0
2024-10-31 12:15:00,418.69,418.69,418.53,418.68,10075.0,413.9631,413.9631,413.8049,413.9532,10075.0
2024-10-31 12:20:00,418.67,418.87,418.51,418.56,26550.0,413.9433,414.1411,413.7851,413.8346,26550.0
2024-10-31 12:25:00,418.54,418.67,418.46,418.65,12823.0,413.8148,413.9433,413.7357,413.9236,12823.0
2024-10-31 12:30:00,418.65,418.79,418.6,418.6,6786.0,413.9236,414.062,413.8741,413.8741,6786.0
2024-10-31 12:35:00,418.62,418.66,418.54,418.61,4906.0,413.8939,413.9334,413.8148,413.884,4906.0
2024-10-31 12:40:00,418.72,418.94,418.62,418.94,17628.0,413.9928,414.2103,413.8939,414.2103,17628.0
2024-10-31 12:45:00,418.95,419.07,418.87,419.0,18685.0,414.2202,414.3388,414.1411,414.2696,18685.0
2024-10-31 12:50:00,419.0,419.12,418.99,419.07,16485.0,414.2696,414.3883,414.2597,414.3388,16485.0
2024-10-31 12:55:00,419.08,419.13,418.9,419.11,16291.0,414.3487,414.3981,414.1707,414.3784,16291.0
2024-10-31 13:00:00,419.13,419.54,419.11,419.36,11324.0,414.3981,414.8035,414.3784,414.6255,11324.0
2024-10-31 13:05:00,419.36,419.59,419.29,419.58,10139.0,414.6255,414.8529,414.5563,414.8431,10139.0
2024-10-31 13:10:00,419.57,419.64,419.36,419.44,10224.0,414.8332,414.9024,414.6255,414.7046,10224.0
2024-10-31 13:15:00,419.4,419.52,419.29,419.47,13627.0,414.6651,414.7837,414.5563,414.7343,13627.0
2024-10-31 13:20:00,419.52,419.72,419.43,419.72,17695.0,414.7837,414.9815,414.6948,414.9815,17695.0
2024-10-31 13:25:00,419.7,419.81,419.46,419.47,16733.0,414.9617,415.0705,414.7244,414.7343,16733.0
2024-10-31 13:30:00,419.49,419.52,419.18,419.22,23831.0,414.7541,414.7837,414.4476,414.4871,23831.0
2024-10-31 13:35:00,419.25,419.39,419.08,419.1,5510.0,414.5168,414.6552,414.3487,414.3685,5510.0
2024-10-31 13:40:00,419.12,419.16,418.88,418.89,10946.0,414.3883,414.4278,414.151,414.1609,10946.0
2024-10-31 13:45:00,418.93,418.98,418.62,418.98,29887.0,414.2004,414.2498,413.8939,414.2498,29887.0
2024-10-31 13:50:00,418.96,419.04,418.65,418.65,21522.0,414.2301,414.3092,413.9236,413.9236,21522.0
2024-10-31 13:55:00,418.68,418.88,418.63,418.78,20523.0,413.9532,414.151,413.9038,414.0521,20523.0
2024-10-31 14:00:00,418.83,418.83,418.45,418.49,18603.0,414.1015,414.1015,413.7258,413.7654,18603.0
2024-10-31 14:05:00,418.52,418.75,418.5,418.56,26832.0,413.795,414.0224,413.7753,413.8346,26832.0
2024-10-31 14:10:00,418.52,418.82,418.51,418.71,4717.0,413.795,414.0916,413.7851,413.9829,4717.0
2024-10-31 14:15:00,418.74,418.81,418.64,418.69,7974.0,414.0125,414.0818,413.9137,413.9631,7974.0
2024-10-31 14:20:00,418.75,419.03,418.74,419.0,17265.0,414.0224,414.2993,414.0125,414.2696,17265.0
2024-10-31 14:25:00,419.0,419.17,418.91,419.16,6413.0,414.2696,414.4377,414.1806,414.4278,6413.0
2024-10-31 14:30:00,419.23,419.27,418.54,418.83,42988.0,414.497,414.5366,413.8148,414.1015,42988.0
2024-10-31 14:35:00,418.87,418.92,418.61,418.89,9526.0,414.1411,414.1905,413.884,414.1609,9526.0
2024-10-31 14:40:00,418.91,419.15,418.79,419.11,11233.0,414.1806,414.4179,414.062,414.3784,11233.0
2024-10-31 14:45:00,419.17,419.26,418.95,418.95,11985.0,414.4377,414.5267,414.2202,414.2202,11985.0
2024-10-31 14:50:00,418.96,419.25,418.93,419.22,4830.0,414.2301,414.5168,414.2004,414.4871,4830.0
2024-10-31 14:55:00,419.21,419.47,419.19,419.39,10045.0,414.4772,414.7343,414.4575,414.6552,10045.0
2024-10-31 15:00:00,419.39,419.52,419.19,419.26,30071.0,414.6552,414.7837,414.4575,414.5267,30071.0
2024-10-31 15:05:00,419.28,419.54,419.24,419.42,7828.0,414.5464,414.8035,414.5069,414.6849,7828.0
2024-10-31 15:10:00,419.42,419.42,419.08,419.17,3943.0,414.6849,414.6849,414.3487,414.4377,3943.0
2024-10-31 15:15:00,419.21,419.31,418.93,419.31,8600.0,414.4772,414.5761,414.2004,414.5761,8600.0
2024-10-31 15:20:00,419.32,419.57,419.29,419.38,9151.0,414.586,414.8332,414.5563,414.6453,9151.0
2024-10-31 15:25:00,419.43,419.43,419.17,419.22,15486.0,414.6948,414.6948,414.4377,414.4871,15486.0
2024-10-31 15:30:00,419.24,419.34,418.67,418.72,14130.0,414.5069,414.6058,413.9433,413.9928,14130.0
2024-10-31 15:35:00,418.69,418.87,418.59,418.6,16081.0,413.9631,414.1411,413.8642,413.8741,16081.0
2024-10-31 15:40:00,418.58,419.03,418.52,418.95,9330.0,413.8544,414.2993,413.795,414.2202,9330.0
2024-10-31 15:45:00,418.95,419.53,418.94,419.45,31409.0,414.2202,414.7936,414.2103,414.7145,31409.0
2024-10-31 15:50:00,419.44,419.65,418.48,418.52,89913.0,414.7046,414.9123,413.7555,413.795,89913.0
2024-10-31 15:55:00,418.52,418.67,417.51,417.68,225001.0,413.795,413.9433,412.7964,412.9645,225001.0
2024-11-01 09:30:00,419.66,420.41,419.31,420.4,317287.0,414.9222,415.6637,414.5761,415.6538,317287.0
2024-11-01 09:35:00,420.27,421.17,420.17,421.1,203070.0,415.5253,416.4151,415.4264,416.3459,203070.0
2024-11-01 09:40:00,421.06,421.06,420.66,420.78,82975.0,416.3064,416.3064,415.9109,416.0295,82975.0
2024-11-01 09:45:00,420.78,421.04,420.68,421.01,30729.0,416.0295,416.2866,415.9306,416.2569,30729.0
2024-11-01 09:50:00,421.05,421.14,420.74,420.95,155458.0,416.2965,416.3854,415.99,416.1976,155458.0
2024-11-01 09:55:00,420.87,420.87,420.56,420.73,19379.0,416.1185,416.1185,415.812,415.9801,19379.0
2024-11-01 10:00:00,420.75,420.9,420.4,420.8,33166.0,415.9999,416.1482,415.6538,416.0493,33166.0
2024-11-01 10:05:00,420.77,421.66,420.74,421.65,14337.0,416.0196,416.8996,415.99,416.8897,14337.0
2024-11-01 10:10:00,421.62,421.85,421.38,421.72,42613.0,416.86,417.0874,416.6227,416.9589,42613.0
2024-11-01 10:15:00,421.7,422.01,421.64,422.01,139199.0,416.9391,417.2456,416.8798,417.2456,139199.0
2024-11-01 10:20:00,422.05,422.34,422.04,422.31,19635.0,417.2852,417.5719,417.2753,417.5422,19635.0
2024-11-01 10:25:00,422.24,422.87,422.24,422.87,13228.0,417.473,418.0959,417.473,418.0959,13228.0
2024-11-01 10:30:00,422.88,422.88,422.32,422.44,173500.0,418.1058,418.1058,417.5521,417.6708,173500.0
2024-11-01 10:35:00,422.47,422.65,422.14,422.36,13669.0,417.7004,417.8784,417.3742,417.5917,13669.0
2024-11-01 10:40:00,422.35,422.4,421.53,421.8,36870.0,417.5818,417.6312,416.771,417.038,36870.0
2024-11-01 10:45:00,421.8,421.87,421.23,421.82,32887.0,417.038,417.1072,416.4744,417.0578,32887.0
2024-11-01 10:50:00,421.81,421.81,421.37,421.59,12602.0,417.0479,417.0479,416.6129,416.8304,12602.0
2024-11-01 10:55:00,421.56,422.31,421.55,422.25,17007.0,416.8007,417.5422,416.7908,417.4829,17007.0
2024-11-01 11:00:00,422.32,422.64,422.24,422.6,5668.0,417.5521,417.8685,417.473,417.829,5668.0
2024-11-01 11:05:00,422.59,422.59,422.27,422.34,11600.0,417.8191,417.8191,417.5027,417.5719,11600.0
2024-11-01 11:10:00,422.41,422.89,422.4,422.89,27405.0,417.6411,418.1157,417.6312,418.1157,27405.0
2024-11-01 11:15:00,422.86,423.15,422.71,422.93,30562.0,418.086,418.3728,417.9377,418.1552,30562.0
2024-11-01 11:20:00,422.92,422.94,422.56,422.94,23427.0,418.1454,418.1651,417.7894,418.1651,23427.0
2024-11-01 11:25:00,422.95,423.3,422.92,423.22,26259.0,418.175,418.5211,418.1454,418.442,26259.0
2024-11-01 11:30:00,423.24,423.26,422.99,423.17,40170.0,418.4617,418.4815,418.2146,418.3925,40170.0
2024-11-01 11:35:00,423.09,423.2,422.95,423.11,23010.0,418.3134,418.4222,418.175,418.3332,23010.0
2024-11-01 11:40:00,423.06,423.27,422.97,423.09,54621.0,418.2838,418.4914,418.1948,418.3134,54621.0
2024-11-01 11:45:00,423.11,423.15,422.51,422.55,137824.0,418.3332,418.3728,417.74,417.7795,137824.0
2024-11-01 11:50:00,422.54,422.54,422.11,422.32,12240.0,417.7696,417.7696,417.3445,417.5521,12240.0
2024-11-01 11:55:00,422.29,422.29,421.95,422.12,7511.0,417.5225,417.5225,417.1863,417.3544,7511.0
2024-11-01 12:00:00,422.02,422.46,422.02,422.46,15817.0,417.2555,417.6905,417.2555,417.6905,15817.0
2024-11-01 12:05:00,422.4,422.55,422.31,422.54,7522.0,417.6312,417.7795,417.5422,417.7696,7522.0
2024-11-01 12:10:00,422.57,422.66,422.32,422.36,6102.0,417.7993,417.8883,417.5521,417.5917,6102.0
2024-11-01 12:15:00,422.37,422.47,422.15,422.44,7515.0,417.6016,417.7004,417.384,417.6708,7515.0
2024-11-01 12:20:00,422.49,422.49,422.2,422.2,7648.0,417.7202,417.7202,417.4335,417.4335,7648.0
2024-11-01 12:25:00,422.17,422.17,421.81,421.85,16085.0,417.4038,417.4038,417.0479,417.0874,16085.0
2024-11-01 12:30:00,421.88,422.35,421.79,422.35,11352.0,417.1171,417.5818,417.0281,417.5818,11352.0
2024-11-01 12:35:00,422.33,422.47,422.21,422.47,4753.0,417.562,417.7004,417.4434,417.7004,4753.0
2024-11-01 12:40:00,422.39,422.39,421.53,421.58,9910.0,417.6213,417.6213,416.771,416.8205,9910.0
2024-11-01 12:45:00,421.53,421.8,421.42,421.64,6608.0,416.771,417.038,416.6623,416.8798,6608.0
2024-11-01 12:50:00,421.61,421.65,421.51,421.57,7590.0,416.8501,416.8897,416.7513,416.8106,7590.0
2024-11-01 12:55:00,421.51,421.57,421.27,421.42,10193.0,416.7513,416.8106,416.514,416.6623,10193.0
2024-11-01 13:00:00,421.48,421.54,421.31,421.44,8439.0,416.7216,416.7809,416.5535,416.6821,8439.0
2024-11-01 13:05:00,421.46,421.46,420.95,421.12,9481.0,416.7018,416.7018,416.1976,416.3657,9481.0
2024-11-01 13:10:00,421.03,421.49,420.93,421.45,33669.0,416.2767,416.7315,416.1778,416.6919,33669.0
2024-11-01 13:15:00,421.47,421.74,421.47,421.68,8549.0,416.7117,416.9787,416.7117,416.9194,8549.0
2024-11-01 13:20:00,421.72,422.14,421.72,422.0,18086.0,416.9589,417.3742,416.9589,417.2357,18086.0
2024-11-01 13:25:00,421.89,422.16,421.86,422.09,9644.0,417.127,417.3939,417.0973,417.3247,9644.0
2024-11-01 13:30:00,422.06,422.06,421.11,421.26,12180.0,417.2951,417.2951,416.3558,416.5041,12180.0
2024-11-01 13:35:00,421.01,421.12,420.69,420.87,14670.0,416.2569,416.3657,415.9405,416.1185,14670.0
2024-11-01 13:40:00,420.72,420.76,420.5,420.56,22938.0,415.9702,416.0097,415.7527,415.812,22938.0
2024-11-01 13:45:00,420.53,420.66,420.42,420.46,18748.0,415.7823,415.9109,415.6736,415.7131,18748.0
2024-11-01 13:50:00,420.46,421.1,420.45,420.96,226234.0,415.7131,416.3459,415.7032,416.2075,226234.0
2024-11-01 13:55:00,420.95,420.96,420.5,420.5,22822.0,416.1976,416.2075,415.7527,415.7527,22822.0
2024-11-01 14:00:00,420.48,420.85,420.41,420.84,9923.0,415.7329,416.0987,415.6637,416.0888,9923.0
2024-11-01 14:05:00,420.87,420.89,420.33,420.4,8022.0,416.1185,416.1383,415.5846,415.6538,8022.0
2024-11-01 14:10:00,420.34,420.39,420.19,420.39,4002.0,415.5945,415.6439,415.4462,415.6439,4002.0
2024-11-01 14:15:00,420.32,420.69,420.24,420.47,143542.0,415.5747,415.9405,415.4956,415.723,143542.0
2024-11-01 14:20:00,420.48,421.01,420.34,421.01,19456.0,415.7329,416.2569,415.5945,416.2569,19456.0
2024-11-01 14:25:00,421.06,421.06,420.83,420.94,1997.0,416.3064,416.3064,416.0789,416.1877,1997.0
2024-11-01 14:30:00,420.91,421.0,420.81,421.0,9363.0,416.158,416.247,416.0592,416.247,9363.0
2024-11-01 14:35:00,421.0,421.15,420.94,421.12,14754.0,416.247,416.3953,416.1877,416.3657,14754.0
2024-11-01 14:40:00,421.13,421.2,421.02,421.18,7750.0,416.3756,416.4448,416.2668,416.425,7750.0
2024-11-01 14:45:00,421.32,421.48,421.16,421.16,3205.0,416.5634,416.7216,416.4052,416.4052,3205.0
2024-11-01 14:50:00,421.28,421.35,421.18,421.18,2453.0,416.5239,416.5931,416.425,416.425,2453.0
2024-11-01 14:55:00,421.19,421.36,421.19,421.25,6760.0,416.4349,416.603,416.4349,416.4942,6760.0
2024-11-01 15:00:00,421.29,421.29,421.07,421.08,2851.0,416.5338,416.5338,416.3162,416.3261,2851.0
2024-11-01 15:05:00,421.07,421.61,421.07,421.57,13114.0,416.3162,416.8501,416.3162,416.8106,13114.0
2024-11-01 15:10:00,421.54,421.56,421.32,421.43,11599.0,416.7809,416.8007,416.5634,416.6722,11599.0
2024-11-01 15:15:00,421.36,421.37,421.23,421.29,10573.0,416.603,416.6129,416.4744,416.5338,10573.0
2024-11-01 15:20:00,421.29,421.35,421.1,421.17,7414.0,416.5338,416.5931,416.3459,416.4151,7414.0
2024-11-01 15:25:00,421.04,421.09,420.57,420.57,16749.0,416.2866,416.336,415.8219,415.8219,16749.0
2024-11-01 15:30:00,420.5,420.7,420.43,420.62,13730.0,415.7527,415.9504,415.6835,415.8713,13730.0
2024-11-01 15:35:00,420.6,420.65,420.38,420.5,6444.0,415.8515,415.901,415.634,415.7527,6444.0
2024-11-01 15:40:00,420.48,420.85,420.42,420.48,47351.0,415.7329,416.0987,415.6736,415.7329,47351.0
2024-11-01 15:45:00,420.48,420.53,420.32,420.4,19749.0,415.7329,415.7823,415.5747,415.6538,19749.0
2024-11-01 15:50:00,420.39,420.58,420.05,420.53,51706.0,415.6439,415.8318,415.3078,415.7823,51706.0
2024-11-01 15:55:00,420.49,420.74,420.33,420.4,159609.0,415.7428,415.99,415.5846,415.6538,159609.0
2024-11-04 09:30:00,419.84,420.3,419.61,419.97,381746.0,415.1001,415.5549,414.8727,415.2287,381746.0
2024-11-04 09:35:00,420.03,420.11,418.73,418.87,112236.0,415.288,415.3671,414.0027,414.1411,112236.0
2024-11-04 09:40:00,418.92,419.26,418.57,419.23,55576.0,414.1905,414.5267,413.8445,414.497,55576.0
2024-11-04 09:45:00,419.18,419.63,418.94,419.44,71669.0,414.4476,414.8925,414.2103,414.7046,71669.0
2024-11-04 09:50:00,419.35,419.35,418.81,419.13,20535.0,414.6157,414.6157,414.0818,414.3981,20535.0
2024-11-04 09:55:00,419.14,419.86,419.14,419.64,129528.0,414.408,415.1199,414.408,414.9024,129528.0
2024-11-04 10:00:00,419.64,419.79,419.39,419.74,19547.0,414.9024,415.0507,414.6552,415.0013,19547.0
2024-11-04 10:05:00,419.78,419.97,419.34,419.48,18442.0,415.0408,415.2287,414.6058,414.7442,18442.0
2024-11-04 10:10:00,419.46,419.67,419.3,419.61,17331.0,414.7244,414.932,414.5662,414.8727,17331.0
2024-11-04 10:15:00,419.54,419.76,419.32,419.41,14298.0,414.8035,415.021,414.586,414.675,14298.0
2024-11-04 10:20:00,419.46,419.66,419.18,419.6,8843.0,414.7244,414.9222,414.4476,414.8628,8843.0
2024-11-04 10:25:00,419.6,419.83,419.28,419.44,21355.0,414.8628,415.0902,414.5464,414.7046,21355.0
2024-11-04 10:30:00,419.45,419.59,419.13,419.31,13358.0,414.7145,414.8529,414.3981,414.5761,13358.0
2024-11-04 10:35:00,419.32,419.51,419.26,419.34,49539.0,414.586,414.7739,414.5267,414.6058,49539.0
2024-11-04 10:40:00,419.45,419.52,419.23,419.47,27808.0,414.7145,414.7837,414.497,414.7343,27808.0
2024-11-04 10:45:00,419.53,419.53,418.96,419.41,5890.0,414.7936,414.7936,414.2301,414.675,5890.0
2024-11-04 10:50:00,419.35,419.65,419.32,419.65,13551.0,414.6157,414.9123,414.586,414.9123,13551.0
2024-11-04 10:55:00,419.54,419.55,419.11,419.12,8537.0,414.8035,414.8134,414.3784,414.3883,8537.0
2024-11-04 11:00:00,419.15,419.19,418.86,418.98,7932.0,414.4179,414.4575,414.1312,414.2498,7932.0
2024-11-04 11:05:00,418.95,419.14,418.93,419.03,8447.0,414.2202,414.408,414.2004,414.2993,8447.0
2024-11-04 11:10:00,419.13,419.3,419.07,419.07,7683.0,414.3981,414.5662,414.3388,414.3388,7683.0
2024-11-04 11:15:00,419.05,419.17,418.8,418.91,9968.0,414.319,414.4377,414.0719,414.1806,9968.0
2024-11-04 11:20:00,418.89,418.94,418.66,418.76,15649.0,414.1609,414.2103,413.9334,414.0323,15649.0
2024-11-04 11:25:00,418.75,418.76,418.51,418.51,12933.0,414.0224,414.0323,413.7851,413.7851,12933.0
2024-11-04 11:30:00,418.51,418.52,417.98,418.06,52205.0,413.7851,413.795,413.2611,413.3402,52205.0
2024-11-04 11:35:00,418.06,418.09,417.6,417.63,40732.0,413.3402,413.3699,412.8854,412.9151,40732.0
2024-11-04 11:40:00,417.58,417.76,417.06,417.19,23272.0,412.8656,413.0436,412.3515,412.48,23272.0
2024-11-04 11:45:00,417.19,417.23,416.8,416.87,40078.0,412.48,412.5196,412.0944,412.1637,40078.0
2024-11-04 11:50:00,416.78,417.06,416.78,416.79,23064.0,412.0747,412.3515,412.0747,412.0846,23064.0
2024-11-04 11:55:00,416.75,416.9,416.44,416.81,24014.0,412.045,412.1933,411.7385,412.1043,24014.0
2024-11-04 12:00:00,416.81,416.95,416.67,416.71,31560.0,412.1043,412.2428,411.9659,412.0055,31560.0
2024-11-04 12:05:00,416.8,416.98,416.56,416.62,159809.0,412.0944,412.2724,411.8572,411.9165,159809.0
2024-11-04 12:10:00,416.58,417.15,416.58,417.1,28974.0,411.8769,412.4405,411.8769,412.3911,28974.0
2024-11-04 12:15:00,417.11,417.4,417.1,417.4,14005.0,412.4009,412.6877,412.3911,412.6877,14005.0
2024-11-04 12:20:00,417.43,418.01,417.43,417.94,24086.0,412.7173,413.2908,412.7173,413.2216,24086.0
2024-11-04 12:25:00,417.96,418.42,417.96,418.31,29080.0,413.2414,413.6962,413.2414,413.5874,29080.0
2024-11-04 12:30:00,418.33,418.51,418.23,418.47,21308.0,413.6072,413.7851,413.5083,413.7456,21308.0
2024-11-04 12:35:00,418.53,418.61,418.36,418.39,8974.0,413.8049,413.884,413.6368,413.6665,8974.0
2024-11-04 12:40:00,418.49,418.5,418.25,418.44,9592.0,413.7654,413.7753,413.5281,413.7159,9592.0
2024-11-04 12:45:00,418.45,418.73,418.37,418.73,6859.0,413.7258,414.0027,413.6467,414.0027,6859.0
2024-11-04 12:50:00,418.76,418.76,418.64,418.7,6123.0,414.0323,414.0323,413.9137,413.973,6123.0
2024-11-04 12:55:00,418.72,418.83,418.67,418.76,6449.0,413.9928,414.1015,413.9433,414.0323,6449.0
2024-11-04 13:00:00,418.73,418.86,418.45,418.46,13711.0,414.0027,414.1312,413.7258,413.7357,13711.0
2024-11-04 13:05:00,418.47,418.53,417.67,417.98,15069.0,413.7456,413.8049,412.9546,413.2611,15069.0
2024-11-04 13:10:00,418.04,418.72,418.04,418.54,17633.0,413.3204,413.9928,413.3204,413.8148,17633.0
2024-11-04 13:15:00,418.59,418.75,418.58,418.67,3592.0,413.8642,414.0224,413.8544,413.9433,3592.0
2024-11-04 13:20:00,418.69,418.81,418.51,418.68,10668.0,413.9631,414.0818,413.7851,413.9532,10668.0
2024-11-04 13:25:00,418.69,418.69,418.33,418.47,11602.0,413.9631,413.9631,413.6072,413.7456,11602.0
2024-11-04 13:30:00,418.41,418.52,418.38,418.44,5120.0,413.6863,413.795,413.6566,413.7159,5120.0
2024-11-04 13:35:00,418.43,418.49,418.35,418.4,7022.0,413.706,413.7654,413.6269,413.6764,7022.0
2024-11-04 13:40:00,418.41,418.6,418.4,418.5,6752.0,413.6863,413.8741,413.6764,413.7753,6752.0
2024-11-04 13:45:00,418.48,418.67,418.48,418.67,4372.0,413.7555,413.9433,413.7555,413.9433,4372.0
2024-11-04 13:50:00,418.63,418.63,418.38,418.38,4469.0,413.9038,413.9038,413.6566,413.6566,4469.0
2024-11-04 13:55:00,418.36,418.41,418.28,418.28,3071.0,413.6368,413.6863,413.5577,413.5577,3071.0
2024-11-04 14:00:00,418.32,418.42,418.3,418.34,4857.0,413.5973,413.6962,413.5775,413.6171,4857.0
2024-11-04 14:05:00,418.36,418.59,418.36,418.47,5106.0,413.6368,413.8642,413.6368,413.7456,5106.0
2024-11-04 14:10:00,418.45,418.56,418.44,418.56,3711.0,413.7258,413.8346,413.7159,413.8346,3711.0
2024-11-04 14:15:00,418.59,418.6,418.37,418.47,5264.0,413.8642,413.8741,413.6467,413.7456,5264.0
2024-11-04 14:20:00,418.47,418.52,418.37,418.38,9383.0,413.7456,413.795,413.6467,413.6566,9383.0
2024-11-04 14:25:00,418.38,418.47,418.13,418.14,8711.0,413.6566,413.7456,413.4094,413.4193,8711.0
2024-11-04 14:30:00,418.0,418.38,417.95,418.38,8634.0,413.2809,413.6566,413.2315,413.6566,8634.0
2024-11-04 14:35:00,418.4,418.58,418.28,418.58,5579.0,413.6764,413.8544,413.5577,413.8544,5579.0
2024-11-04 14:40:00,418.56,418.61,418.28,418.3,9749.0,413.8346,413.884,413.5577,413.5775,9749.0
2024-11-04 14:45:00,418.3,418.43,418.26,418.29,3149.0,413.5775,413.706,413.538,413.5676,3149.0
2024-11-04 14:50:00,418.31,418.48,418.26,418.34,6122.0,413.5874,413.7555,413.538,413.6171,6122.0
2024-11-04 14:55:00,418.3,418.52,418.26,418.33,9952.0,413.5775,413.795,413.538,413.6072,9952.0
2024-11-04 15:00:00,418.24,418.37,418.22,418.22,3725.0,413.5182,413.6467,413.4984,413.4984,3725.0
2024-11-04 15:05:00,418.29,418.37,418.22,418.27,6794.0,413.5676,413.6467,413.4984,413.5479,6794.0
2024-11-04 15:10:00,418.25,418.3,418.1,418.1,4825.0,413.5281,413.5775,413.3798,413.3798,4825.0
2024-11-04 15:15:00,418.02,418.34,417.95,418.32,31716.0,413.3007,413.6171,413.2315,413.5973,31716.0
2024-11-04 15:20:00,418.31,418.31,418.12,418.27,6451.0,413.5874,413.5874,413.3995,413.5479,6451.0
2024-11-04 15:25:00,418.27,418.39,418.16,418.2,7043.0,413.5479,413.6665,413.4391,413.4786,7043.0
2024-11-04 15:30:00,418.19,418.22,417.98,418.03,9741.0,413.4688,413.4984,413.2611,413.3106,9741.0
2024-11-04 15:35:00,418.06,418.07,417.62,417.76,23150.0,413.3402,413.3501,412.9052,413.0436,23150.0
2024-11-04 15:40:00,417.78,418.24,417.75,418.02,22118.0,413.0634,413.5182,413.0337,413.3007,22118.0
2024-11-04 15:45:00,418.11,418.23,418.04,418.05,45025.0,413.3897,413.5083,413.3204,413.3303,45025.0
2024-11-04 15:50:00,418.06,418.09,417.83,417.9,33673.0,413.3402,413.3699,413.1128,413.182,33673.0
2024-11-04 15:55:00,417.88,418.08,417.63,418.08,85378.0,413.1623,413.36,412.9151,413.36,85378.0
2024-11-05 09:30:00,418.26,418.88,417.71,418.59,74992.0,413.538,414.151,412.9942,413.8642,74992.0
2024-11-05 09:35:00,418.65,419.04,418.4,418.9,21398.0,413.9236,414.3092,413.6764,414.1707,21398.0
2024-11-05 09:40:00,418.89,419.05,418.48,418.69,16490.0,414.1609,414.319,413.7555,413.9631,16490.0
2024-11-05 09:45:00,418.79,419.34,418.7,419.19,16487.0,414.062,414.6058,413.973,414.4575,16487.0
2024-11-05 09:50:00,419.16,419.67,419.0,419.63,11023.0,414.4278,414.932,414.2696,414.8925,11023.0
2024-11-05 09:55:00,419.64,420.15,419.59,420.11,23710.0,414.9024,415.4066,414.8529,415.3671,23710.0
2024-11-05 10:00:00,420.17,420.45,419.84,420.43,45280.0,415.4264,415.7032,415.1001,415.6835,45280.0
2024-11-05 10:05:00,420.5,420.64,420.42,420.48,11350.0,415.7527,415.8911,415.6736,415.7329,11350.0
2024-11-05 10:10:00,420.52,420.65,420.18,420.65,119091.0,415.7724,415.901,415.4363,415.901,119091.0
2024-11-05 10:15:00,420.6,420.61,420.24,420.61,7221.0,415.8515,415.8614,415.4956,415.8614,7221.0
2024-11-05 10:20:00,420.63,421.23,420.55,421.23,15059.0,415.8812,416.4744,415.8021,416.4744,15059.0
2024-11-05 10:25:00,421.26,421.26,420.65,420.71,13290.0,416.5041,416.5041,415.901,415.9603,13290.0
2024-11-05 10:30:00,420.73,421.17,420.73,421.17,15283.0,415.9801,416.4151,415.9801,416.4151,15283.0
2024-11-05 10:35:00,421.09,421.58,421.09,421.55,13167.0,416.336,416.8205,416.336,416.7908,13167.0
2024-11-05 10:40:00,421.42,421.57,421.31,421.54,4608.0,416.6623,416.8106,416.5535,416.7809,4608.0
2024-11-05 10:45:00,421.51,421.79,421.36,421.52,12992.0,416.7513,417.0281,416.603,416.7612,12992.0
2024-11-05 10:50:00,421.6,421.6,420.96,421.19,9142.0,416.8403,416.8403,416.2075,416.4349,9142.0
2024-11-05 10:55:00,421.16,421.16,420.72,420.89,23972.0,416.4052,416.4052,415.9702,416.1383,23972.0
2024-11-05 11:00:00,420.85,421.03,420.55,420.98,16866.0,416.0987,416.2767,415.8021,416.2273,16866.0
2024-11-05 11:05:00,420.85,421.46,420.75,421.44,12804.0,416.0987,416.7018,415.9999,416.6821,12804.0
2024-11-05 11:10:00,421.4,421.4,420.91,421.12,15131.0,416.6425,416.6425,416.158,416.3657,15131.0
2024-11-05 11:15:00,421.04,421.13,420.93,421.0,14937.0,416.2866,416.3756,416.1778,416.247,14937.0
2024-11-05 11:20:00,421.07,421.18,420.91,421.1,19247.0,416.3162,416.425,416.158,416.3459,19247.0
2024-11-05 11:25:00,421.07,421.12,420.9,420.91,15755.0,416.3162,416.3657,416.1482,416.158,15755.0
2024-11-05 11:30:00,420.95,421.23,420.93,421.2,23707.0,416.1976,416.4744,416.1778,416.4448,23707.0
2024-11-05 11:35:00,421.23,421.23,421.02,421.13,6755.0,416.4744,416.4744,416.2668,416.3756,6755.0
2024-11-05 11:40:00,421.17,421.18,420.91,420.97,3933.0,416.4151,416.425,416.158,416.2174,3933.0
2024-11-05 11:45:00,420.98,421.32,420.87,421.26,13248.0,416.2273,416.5634,416.1185,416.5041,13248.0
2024-11-05 11:50:00,421.25,421.28,421.04,421.25,20604.0,416.4942,416.5239,416.2866,416.4942,20604.0
2024-11-05 11:55:00,421.21,421.28,421.13,421.14,3661.0,416.4547,416.5239,416.3756,416.3854,3661.0
2024-11-05 12:00:00,421.14,421.16,421.0,421.15,4515.0,416.3854,416.4052,416.247,416.3953,4515.0
2024-11-05 12:05:00,421.21,421.39,421.2,421.38,4470.0,416.4547,416.6326,416.4448,416.6227,4470.0
2024-11-05 12:10:00,421.39,421.6,421.28,421.55,23070.0,416.6326,416.8403,416.5239,416.7908,23070.0
2024-11-05 12:15:00,421.57,421.9,421.56,421.9,6794.0,416.8106,417.1369,416.8007,417.1369,6794.0
2024-11-05 12:20:00,421.7,421.87,421.58,421.87,5525.0,416.9391,417.1072,416.8205,417.1072,5525.0
2024-11-05 12:25:00,421.83,421.83,421.6,421.61,10949.0,417.0677,417.0677,416.8403,416.8501,10949.0
2024-11-05 12:30:00,421.71,422.05,421.71,421.89,9645.0,416.949,417.2852,416.949,417.127,9645.0
2024-11-05 12:35:00,421.9,422.01,421.76,421.79,129787.0,417.1369,417.2456,416.9984,417.0281,129787.0
2024-11-05 12:40:00,421.83,421.95,421.83,421.93,7957.0,417.0677,417.1863,417.0677,417.1665,7957.0
2024-11-05 12:45:00,421.97,422.38,421.94,422.31,235161.0,417.2061,417.6114,417.1764,417.5422,235161.0
2024-11-05 12:50:00,422.32,422.54,422.18,422.54,82941.0,417.5521,417.7696,417.4137,417.7696,82941.0
2024-11-05 12:55:00,422.52,422.62,422.45,422.47,73500.0,417.7499,417.8487,417.6807,417.7004,73500.0
2024-11-05 13:00:00,422.49,422.5,422.11,422.4,337385.0,417.7202,417.7301,417.3445,417.6312,337385.0
2024-11-05 13:05:00,422.39,422.45,422.15,422.15,12530.0,417.6213,417.6807,417.384,417.384,12530.0
2024-11-05 13:10:00,422.14,422.22,421.69,421.69,24818.0,417.3742,417.4533,416.9292,416.9292,24818.0
2024-11-05 13:15:00,421.71,422.12,421.67,421.83,18323.0,416.949,417.3544,416.9095,417.0677,18323.0
2024-11-05 13:20:00,421.88,421.9,421.55,421.62,8505.0,417.1171,417.1369,416.7908,416.86,8505.0
2024-11-05 13:25:00,421.58,421.74,421.48,421.57,11233.0,416.8205,416.9787,416.7216,416.8106,11233.0
2024-11-05 13:30:00,421.54,421.68,421.44,421.46,6340.0,416.7809,416.9194,416.6821,416.7018,6340.0
2024-11-05 13:35:00,421.45,421.45,420.99,421.33,19776.0,416.6919,416.6919,416.2371,416.5733,19776.0
2024-11-05 13:40:00,421.41,421.69,421.39,421.55,6075.0,416.6524,416.9292,416.6326,416.7908,6075.0
2024-11-05 13:45:00,421.55,421.68,421.24,421.28,4182.0,416.7908,416.9194,416.4843,416.5239,4182.0
2024-11-05 13:50:00,421.23,421.59,421.18,421.57,5836.0,416.4744,416.8304,416.425,416.8106,5836.0
2024-11-05 13:55:00,421.51,421.64,421.47,421.54,2941.0,416.7513,416.8798,416.7117,416.7809,2941.0
2024-11-05 14:00:00,421.69,421.82,421.61,421.65,14653.0,416.9292,417.0578,416.8501,416.8897,14653.0
2024-11-05 14:05:00,421.72,422.04,421.72,422.0,91905.0,416.9589,417.2753,416.9589,417.2357,91905.0
2024-11-05 14:10:00,422.01,422.06,421.77,421.8,5572.0,417.2456,417.2951,417.0083,417.038,5572.0
2024-11-05 14:15:00,421.78,421.88,421.73,421.75,3688.0,417.0182,417.1171,416.9688,416.9886,3688.0
2024-11-05 14:20:00,421.62,421.72,421.5,421.62,3568.0,416.86,416.9589,416.7414,416.86,3568.0
2024-11-05 14:25:00,421.68,421.88,421.54,421.6,11005.0,416.9194,417.1171,416.7809,416.8403,11005.0
2024-11-05 14:30:00,421.5,421.65,421.45,421.52,2957.0,416.7414,416.8897,416.6919,416.7612,2957.0
2024-11-05 14:35:00,421.61,421.69,421.54,421.61,1598.0,416.8501,416.9292,416.7809,416.8501,1598.0
2024-11-05 14:40:00,421.67,421.83,421.6,421.65,10985.0,416.9095,417.0677,416.8403,416.8897,10985.0
2024-11-05 14:45:00,421.63,421.71,421.51,421.51,9930.0,416.8699,416.949,416.7513,416.7513,9930.0
2024-11-05 14:50:00,421.45,421.47,421.2,421.27,16160.0,416.6919,416.7117,416.4448,416.514,16160.0
2024-11-05 14:55:00,421.26,421.36,421.13,421.3,5680.0,416.5041,416.603,416.3756,416.5436,5680.0
2024-11-05 15:00:00,421.21,421.44,421.09,421.3,4952.0,416.4547,416.6821,416.336,416.5436,4952.0
2024-11-05 15:05:00,421.35,421.6,421.35,421.57,9481.0,416.5931,416.8403,416.5931,416.8106,9481.0
2024-11-05 15:10:00,421.56,421.76,421.52,421.7,21085.0,416.8007,416.9984,416.7612,416.9391,21085.0
2024-11-05 15:15:00,421.65,421.69,421.53,421.56,12208.0,416.8897,416.9292,416.771,416.8007,12208.0
2024-11-05 15:20:00,421.57,421.61,421.38,421.42,10962.0,416.8106,416.8501,416.6227,416.6623,10962.0
2024-11-05 15:25:00,421.42,421.56,421.26,421.56,13353.0,416.6623,416.8007,416.5041,416.8007,13353.0
2024-11-05 15:30:00,421.49,421.81,421.43,421.67,9702.0,416.7315,417.0479,416.6722,416.9095,9702.0
2024-11-05 15:35:00,421.63,421.86,421.63,421.72,7628.0,416.8699,417.0973,416.8699,416.9589,7628.0
2024-11-05 15:40:00,421.6,421.65,421.35,421.44,18960.0,416.8403,416.8897,416.5931,416.6821,18960.0
2024-11-05 15:45:00,421.44,421.72,421.31,421.53,34003.0,416.6821,416.9589,416.5535,416.771,34003.0
2024-11-05 15:50:00,421.53,421.9,421.47,421.76,57021.0,416.771,417.1369,416.7117,416.9984,57021.0
2024-11-05 15:55:00,421.75,422.36,421.69,422.3,166893.0,416.9886,417.5917,416.9292,417.5324,166893.0
2024-11-06 09:30:00,434.67,435.79,433.9,434.85,1277400.0,429.7627,430.8701,429.0014,429.9407,1277400.0
2024-11-06 09:35:00,434.81,435.56,434.53,435.39,213078.0,429.9011,430.6427,429.6243,430.4746,213078.0
2024-11-06 09:40:00,435.4,435.76,434.88,435.09,150905.0,430.4845,430.8404,429.9703,430.178,150905.0
2024-11-06 09:45:00,435.18,435.47,434.6,434.69,126351.0,430.2669,430.5537,429.6935,429.7825,126351.0
2024-11-06 09:50:00,434.72,434.72,433.83,434.06,97319.0,429.8121,429.8121,428.9322,429.1596,97319.0
2024-11-06 09:55:00,434.07,434.2,433.71,434.13,115005.0,429.1695,429.298,428.8135,429.2288,115005.0
2024-11-06 10:00:00,434.13,435.04,433.98,434.8,164236.0,429.2288,430.1285,429.0805,429.8912,164236.0
2024-11-06 10:05:00,434.8,435.21,434.55,435.11,75049.0,429.8912,430.2966,429.6441,430.1977,75049.0
2024-11-06 10:10:00,435.11,435.55,435.1,435.27,64501.0,430.1977,430.6328,430.1878,430.3559,64501.0
2024-11-06 10:15:00,435.3,435.79,435.14,435.56,64088.0,430.3856,430.8701,430.2274,430.6427,64088.0
2024-11-06 10:20:00,435.65,436.08,435.39,435.98,47503.0,430.7316,431.1568,430.4746,431.0579,47503.0
2024-11-06 10:25:00,435.97,436.3,435.69,436.07,62660.0,431.048,431.3743,430.7712,431.1469,62660.0
2024-11-06 10:30:00,436.07,436.11,435.5,435.64,51722.0,431.1469,431.1864,430.5833,430.7217,51722.0
2024-11-06 10:35:00,435.66,435.76,435.28,435.29,25398.0,430.7415,430.8404,430.3658,430.3757,25398.0
2024-11-06 10:40:00,435.41,435.57,435.08,435.18,52859.0,430.4943,430.6525,430.1681,430.2669,52859.0
2024-11-06 10:45:00,435.2,435.49,434.97,435.4,53120.0,430.2867,430.5734,430.0593,430.4845,53120.0
2024-11-06 10:50:00,435.41,435.42,434.6,434.89,39981.0,430.4943,430.5042,429.6935,429.9802,39981.0
2024-11-06 10:55:00,434.9,435.28,434.86,435.11,23107.0,429.9901,430.3658,429.9506,430.1977,23107.0
2024-11-06 11:00:00,435.08,435.1,434.61,434.98,23737.0,430.1681,430.1878,429.7034,430.0692,23737.0
2024-11-06 11:05:00,434.94,435.38,434.85,435.26,24546.0,430.0297,430.4647,429.9407,430.346,24546.0
2024-11-06 11:10:00,435.25,435.74,435.24,435.61,30737.0,430.3362,430.8206,430.3263,430.6921,30737.0
2024-11-06 11:15:00,435.65,435.72,435.13,435.34,28269.0,430.7316,430.8008,430.2175,430.4251,28269.0
2024-11-06 11:20:00,435.31,435.32,434.73,435.08,16198.0,430.3955,430.4054,429.822,430.1681,16198.0
2024-11-06 11:25:00,435.1,435.47,435.0,435.29,23251.0,430.1878,430.5537,430.089,430.3757,23251.0
2024-11-06 11:30:00,435.34,435.62,435.19,435.61,22592.0,430.4251,430.702,430.2768,430.6921,22592.0
2024-11-06 11:35:00,435.64,436.11,435.43,436.09,24443.0,430.7217,431.1864,430.5141,431.1667,24443.0
2024-11-06 11:40:00,436.13,436.19,435.63,435.83,243229.0,431.2062,431.2655,430.7119,430.9096,243229.0
2024-11-06 11:45:00,435.83,435.92,435.51,435.56,143381.0,430.9096,430.9986,430.5932,430.6427,143381.0
2024-11-06 11:50:00,435.63,435.67,435.42,435.55,19848.0,430.7119,430.7514,430.5042,430.6328,19848.0
2024-11-06 11:55:00,435.6,435.84,435.58,435.81,39522.0,430.6822,430.9195,430.6624,430.8898,39522.0
2024-11-06 12:00:00,435.78,435.89,435.49,435.81,17748.0,430.8602,430.9689,430.5734,430.8898,17748.0
2024-11-06 12:05:00,435.82,435.87,435.68,435.84,12431.0,430.8997,430.9492,430.7613,430.9195,12431.0
2024-11-06 12:10:00,435.86,436.05,435.76,436.04,27994.0,430.9393,431.1271,430.8404,431.1172,27994.0
2024-11-06 12:15:00,436.01,436.01,435.47,435.48,13731.0,431.0876,431.0876,430.5537,430.5636,13731.0
2024-11-06 12:20:00,435.46,435.67,435.35,435.65,17243.0,430.5438,430.7514,430.435,430.7316,17243.0
2024-11-06 12:25:00,435.56,435.83,435.48,435.66,16297.0,430.6427,430.9096,430.5636,430.7415,16297.0
2024-11-06 12:30:00,435.61,435.92,435.61,435.9,13601.0,430.6921,430.9986,430.6921,430.9788,13601.0
2024-11-06 12:35:00,435.83,436.1,435.77,435.91,121086.0,430.9096,431.1766,430.8503,430.9887,121086.0
2024-11-06 12:40:00,435.87,435.95,435.83,435.85,10784.0,430.9492,431.0282,430.9096,430.9294,10784.0
2024-11-06 12:45:00,435.8,436.22,435.8,436.1,16562.0,430.8799,431.2952,430.8799,431.1766,16562.0
2024-11-06 12:50:00,436.14,436.14,435.77,436.07,64253.0,431.2161,431.2161,430.8503,431.1469,64253.0
2024-11-06 12:55:00,435.99,436.17,435.98,436.09,17182.0,431.0678,431.2458,431.0579,431.1667,17182.0
2024-11-06 13:00:00,436.06,436.29,435.99,436.18,25615.0,431.137,431.3644,431.0678,431.2557,25615.0
2024-11-06 13:05:00,436.21,436.29,436.1,436.21,14484.0,431.2853,431.3644,431.1766,431.2853,14484.0
2024-11-06 13:10:00,436.19,436.55,436.17,436.51,13887.0,431.2655,431.6215,431.2458,431.5819,13887.0
2024-11-06 13:15:00,436.55,436.76,436.44,436.67,10919.0,431.6215,431.8291,431.5127,431.7401,10919.0
2024-11-06 13:20:00,436.71,436.71,436.43,436.56,11466.0,431.7797,431.7797,431.5028,431.6314,11466.0
2024-11-06 13:25:00,436.56,436.8,436.52,436.77,18691.0,431.6314,431.8687,431.5918,431.839,18691.0
2024-11-06 13:30:00,436.8,437.15,436.8,437.09,241815.0,431.8687,432.2147,431.8687,432.1554,241815.0
2024-11-06 13:35:00,437.11,437.12,436.8,436.82,25429.0,432.1752,432.185,431.8687,431.8884,25429.0
2024-11-06 13:40:00,436.84,436.98,436.78,436.87,17609.0,431.9082,432.0466,431.8489,431.9379,17609.0
2024-11-06 13:45:00,436.87,437.05,436.87,436.98,14796.0,431.9379,432.1158,431.9379,432.0466,14796.0
2024-11-06 13:50:00,436.98,436.99,436.68,436.79,21176.0,432.0466,432.0565,431.75,431.8588,21176.0
2024-11-06 13:55:00,436.76,436.85,436.58,436.68,18698.0,431.8291,431.9181,431.6511,431.75,18698.0
2024-11-06 14:00:00,436.71,436.87,436.6,436.68,55283.0,431.7797,431.9379,431.6709,431.75,55283.0
2024-11-06 14:05:00,436.72,436.72,436.37,436.51,20008.0,431.7896,431.7896,431.4435,431.5819,20008.0
2024-11-06 14:10:00,436.52,436.9,436.47,436.84,21773.0,431.5918,431.9675,431.5424,431.9082,21773.0
2024-11-06 14:15:00,436.69,436.83,436.63,436.73,9775.0,431.7599,431.8983,431.7006,431.7994,9775.0
2024-11-06 14:20:00,436.74,436.82,436.5,436.54,13590.0,431.8093,431.8884,431.572,431.6116,13590.0
2024-11-06 14:25:00,436.61,436.72,436.57,436.65,15150.0,431.6808,431.7896,431.6412,431.7203,15150.0
2024-11-06 14:30:00,436.57,436.91,436.57,436.65,20689.0,431.6412,431.9774,431.6412,431.7203,20689.0
2024-11-06 14:35:00,436.67,436.95,436.62,436.86,17928.0,431.7401,432.017,431.6907,431.928,17928.0
2024-11-06 14:40:00,436.8,436.8,436.48,436.58,64425.0,431.8687,431.8687,431.5523,431.6511,64425.0
2024-11-06 14:45:00,436.57,436.79,436.57,436.6,22055.0,431.6412,431.8588,431.6412,431.6709,22055.0
2024-11-06 14:50:00,436.6,436.6,436.36,436.56,39593.0,431.6709,431.6709,431.4336,431.6314,39593.0
2024-11-06 14:55:00,436.53,436.71,436.44,436.65,61122.0,431.6017,431.7797,431.5127,431.7203,61122.0
2024-11-06 15:00:00,436.65,436.9,436.63,436.81,29549.0,431.7203,431.9675,431.7006,431.8785,29549.0
2024-11-06 15:05:00,436.76,437.11,436.76,436.97,15328.0,431.8291,432.1752,431.8291,432.0367,15328.0
2024-11-06 15:10:00,436.98,437.5,436.93,437.43,70460.0,432.0466,432.5607,431.9972,432.4915,70460.0
2024-11-06 15:15:00,437.41,437.67,437.39,437.51,84746.0,432.4718,432.7288,432.452,432.5706,84746.0
2024-11-06 15:20:00,437.49,437.6,437.19,437.31,24071.0,432.5509,432.6596,432.2542,432.3729,24071.0
2024-11-06 15:25:00,437.31,437.49,437.18,437.26,23376.0,432.3729,432.5509,432.2444,432.3235,23376.0
2024-11-06 15:30:00,437.27,437.5,437.24,437.33,62222.0,432.3333,432.5607,432.3037,432.3927,62222.0
2024-11-06 15:35:00,437.32,437.37,436.92,436.92,45059.0,432.3828,432.4322,431.9873,431.9873,45059.0
2024-11-06 15:40:00,436.92,437.42,436.91,437.37,35036.0,431.9873,432.4817,431.9774,432.4322,35036.0
2024-11-06 15:45:00,437.34,437.79,437.23,437.69,93267.0,432.4026,432.8475,432.2938,432.7486,93267.0
2024-11-06 15:50:00,437.69,437.73,437.0,437.22,103676.0,432.7486,432.7882,432.0664,432.2839,103676.0
2024-11-06 15:55:00,437.25,437.47,437.04,437.24,224769.0,432.3136,432.5311,432.1059,432.3037,224769.0
2024-11-07 09:30:00,437.53,438.0,436.47,436.81,352767.0,432.5904,433.0551,431.5424,431.8785,352767.0
2024-11-07 09:35:00,436.75,437.21,436.73,437.01,119677.0,431.8192,432.274,431.7994,432.0763,119677.0
2024-11-07 09:40:00,436.93,437.34,436.8,436.82,64209.0,431.9972,432.4026,431.8687,431.8884,64209.0
2024-11-07 09:45:00,436.87,437.68,436.85,437.51,159763.0,431.9379,432.7387,431.9181,432.5706,159763.0
2024-11-07 09:50:00,437.53,438.07,437.52,437.61,30653.0,432.5904,433.1243,432.5805,432.6695,30653.0
2024-11-07 09:55:00,437.65,437.86,437.55,437.67,24515.0,432.7091,432.9167,432.6102,432.7288,24515.0
2024-11-07 10:00:00,437.66,437.87,437.36,437.39,32679.0,432.7189,432.9266,432.4223,432.452,32679.0
2024-11-07 10:05:00,437.36,437.54,437.21,437.53,25079.0,432.4223,432.6003,432.274,432.5904,25079.0
2024-11-07 10:10:00,437.59,437.81,437.45,437.54,25611.0,432.6497,432.8672,432.5113,432.6003,25611.0
2024-11-07 10:15:00,437.55,437.63,437.28,437.51,28618.0,432.6102,432.6893,432.3432,432.5706,28618.0
2024-11-07 10:20:00,437.55,437.8,437.37,437.71,27330.0,432.6102,432.8574,432.4322,432.7684,27330.0
2024-11-07 10:25:00,437.78,437.83,437.52,437.64,19193.0,432.8376,432.887,432.5805,432.6992,19193.0
2024-11-07 10:30:00,437.66,437.81,437.52,437.72,48072.0,432.7189,432.8672,432.5805,432.7783,48072.0
2024-11-07 10:35:00,437.76,437.79,437.52,437.59,45215.0,432.8178,432.8475,432.5805,432.6497,45215.0
2024-11-07 10:40:00,437.64,437.72,437.51,437.54,34476.0,432.6992,432.7783,432.5706,432.6003,34476.0
2024-11-07 10:45:00,437.53,437.71,437.41,437.59,18180.0,432.5904,432.7684,432.4718,432.6497,18180.0
2024-11-07 10:50:00,437.57,437.77,437.48,437.65,15887.0,432.63,432.8277,432.541,432.7091,15887.0
2024-11-07 10:55:00,437.65,437.68,437.5,437.59,12825.0,432.7091,432.7387,432.5607,432.6497,12825.0
2024-11-07 11:00:00,437.59,437.7,437.26,437.27,53644.0,432.6497,432.7585,432.3235,432.3333,53644.0
2024-11-07 11:05:00,437.29,437.29,436.99,437.03,26056.0,432.3531,432.3531,432.0565,432.0961,26056.0
2024-11-07 11:10:00,437.07,437.27,436.99,437.05,19812.0,432.1356,432.3333,432.0565,432.1158,19812.0
2024-11-07 11:15:00,437.03,437.05,436.81,436.92,25175.0,432.0961,432.1158,431.8785,431.9873,25175.0
2024-11-07 11:20:00,436.92,437.26,436.82,437.26,17776.0,431.9873,432.3235,431.8884,432.3235,17776.0
2024-11-07 11:25:00,437.19,437.19,436.97,437.05,35954.0,432.2542,432.2542,432.0367,432.1158,35954.0
2024-11-07 11:30:00,437.14,437.27,437.12,437.24,11713.0,432.2048,432.3333,432.185,432.3037,11713.0
2024-11-07 11:35:00,437.24,437.27,437.1,437.14,14068.0,432.3037,432.3333,432.1653,432.2048,14068.0
2024-11-07 11:40:00,437.11,437.2,437.1,437.2,7976.0,432.1752,432.2641,432.1653,432.2641,7976.0
2024-11-07 11:45:00,437.14,437.24,437.03,437.24,12033.0,432.2048,432.3037,432.0961,432.3037,12033.0
2024-11-07 11:50:00,437.23,437.32,437.13,437.19,19924.0,432.2938,432.3828,432.1949,432.2542,19924.0
2024-11-07 11:55:00,437.14,437.37,437.14,437.23,7839.0,432.2048,432.4322,432.2048,432.2938,7839.0
2024-11-07 12:00:00,437.24,437.32,437.16,437.26,10897.0,432.3037,432.3828,432.2246,432.3235,10897.0
2024-11-07 12:05:00,437.34,437.63,437.33,437.63,6981.0,432.4026,432.6893,432.3927,432.6893,6981.0
2024-11-07 12:10:00,437.57,437.78,437.57,437.78,12802.0,432.63,432.8376,432.63,432.8376,12802.0
2024-11-07 12:15:00,437.8,437.84,437.57,437.61,8263.0,432.8574,432.8969,432.63,432.6695,8263.0
2024-11-07 12:20:00,437.63,437.76,437.62,437.67,5160.0,432.6893,432.8178,432.6794,432.7288,5160.0
2024-11-07 12:25:00,437.65,437.74,437.65,437.7,4366.0,432.7091,432.798,432.7091,432.7585,4366.0
2024-11-07 12:30:00,437.76,437.89,437.63,437.7,15070.0,432.8178,432.9463,432.6893,432.7585,15070.0
2024-11-07 12:35:00,437.72,437.76,437.61,437.73,9156.0,432.7783,432.8178,432.6695,432.7882,9156.0
2024-11-07 12:40:00,437.74,437.8,437.67,437.8,9137.0,432.798,432.8574,432.7288,432.8574,9137.0
2024-11-07 12:45:00,437.77,437.98,437.77,437.91,11197.0,432.8277,433.0353,432.8277,432.9661,11197.0
2024-11-07 12:50:00,437.92,437.96,437.81,437.81,7984.0,432.976,433.0156,432.8672,432.8672,7984.0
2024-11-07 12:55:00,437.85,437.85,437.73,437.79,5371.0,432.9068,432.9068,432.7882,432.8475,5371.0
2024-11-07 13:00:00,437.78,437.84,437.61,437.63,12366.0,432.8376,432.8969,432.6695,432.6893,12366.0
2024-11-07 13:05:00,437.6,437.65,437.35,437.4,17739.0,432.6596,432.7091,432.4124,432.4619,17739.0
2024-11-07 13:10:00,437.37,437.38,437.14,437.25,14350.0,432.4322,432.4421,432.2048,432.3136,14350.0
2024-11-07 13:15:00,437.23,437.3,437.17,437.27,5555.0,432.2938,432.363,432.2345,432.3333,5555.0
2024-11-07 13:20:00,437.38,437.45,437.37,437.44,2255.0,432.4421,432.5113,432.4322,432.5014,2255.0
2024-11-07 13:25:00,437.52,437.55,437.47,437.51,7731.0,432.5805,432.6102,432.5311,432.5706,7731.0
2024-11-07 13:30:00,437.48,437.49,437.03,437.14,22267.0,432.541,432.5509,432.0961,432.2048,22267.0
2024-11-07 13:35:00,437.13,437.28,437.08,437.22,8473.0,432.1949,432.3432,432.1455,432.2839,8473.0
2024-11-07 13:40:00,437.12,437.12,436.89,437.06,6277.0,432.185,432.185,431.9576,432.1257,6277.0
2024-11-07 13:45:00,437.05,437.1,436.97,437.09,4704.0,432.1158,432.1653,432.0367,432.1554,4704.0
2024-11-07 13:50:00,437.12,437.38,437.12,437.35,8118.0,432.185,432.4421,432.185,432.4124,8118.0
2024-11-07 13:55:00,437.5,437.52,437.26,437.35,19660.0,432.5607,432.5805,432.3235,432.4124,19660.0
2024-11-07 14:00:00,437.43,437.78,436.99,437.18,41992.0,432.4915,432.8376,432.0565,432.2444,41992.0
2024-11-07 14:05:00,437.17,437.56,437.0,437.42,22243.0,432.2345,432.6201,432.0664,432.4817,22243.0
2024-11-07 14:10:00,437.44,437.44,437.15,437.34,14808.0,432.5014,432.5014,432.2147,432.4026,14808.0
2024-11-07 14:15:00,437.33,437.53,437.23,437.23,8640.0,432.3927,432.5904,432.2938,432.2938,8640.0
2024-11-07 14:20:00,437.26,437.3,436.96,437.22,6933.0,432.3235,432.363,432.0268,432.2839,6933.0
2024-11-07 14:25:00,437.19,437.39,437.1,437.17,6937.0,432.2542,432.452,432.1653,432.2345,6937.0
2024-11-07 14:30:00,437.21,437.59,437.18,437.39,9679.0,432.274,432.6497,432.2444,432.452,9679.0
2024-11-07 14:35:00,437.44,437.49,437.08,437.18,15250.0,432.5014,432.5509,432.1455,432.2444,15250.0
2024-11-07 14:40:00,437.05,437.07,436.43,436.94,60726.0,432.1158,432.1356,431.5028,432.0071,60726.0
2024-11-07 14:45:00,436.82,437.25,436.55,437.15,23906.0,431.8884,432.3136,431.6215,432.2147,23906.0
2024-11-07 14:50:00,437.17,437.47,437.08,437.24,12609.0,432.2345,432.5311,432.1455,432.3037,12609.0
2024-11-07 14:55:00,437.35,437.79,437.35,437.76,32208.0,432.4124,432.8475,432.4124,432.8178,32208.0
2024-11-07 15:00:00,437.77,437.77,437.33,437.57,248453.0,432.8277,432.8277,432.3927,432.63,248453.0
2024-11-07 15:05:00,437.48,437.56,437.29,437.45,17493.0,432.541,432.6201,432.3531,432.5113,17493.0
2024-11-07 15:10:00,437.49,437.97,437.46,437.91,38023.0,432.5509,433.0254,432.5212,432.9661,38023.0
2024-11-07 15:15:00,437.88,438.14,437.88,437.99,14820.0,432.9365,433.1935,432.9365,433.0452,14820.0
2024-11-07 15:20:00,438.02,438.25,437.51,437.91,223818.0,433.0749,433.3023,432.5706,432.9661,223818.0
2024-11-07 15:25:00,437.92,437.96,437.75,437.84,48369.0,432.976,433.0156,432.8079,432.8969,48369.0
2024-11-07 15:30:00,437.85,438.01,437.78,437.9,61327.0,432.9068,433.065,432.8376,432.9562,61327.0
2024-11-07 15:35:00,437.86,437.98,437.6,437.64,30322.0,432.9167,433.0353,432.6596,432.6992,30322.0
2024-11-07 15:40:00,437.68,437.99,437.6,437.84,72068.0,432.7387,433.0452,432.6596,432.8969,72068.0
2024-11-07 15:45:00,437.87,438.07,437.75,437.79,181524.0,432.9266,433.1243,432.8079,432.8475,181524.0
2024-11-07 15:50:00,437.77,437.77,437.21,437.37,83051.0,432.8277,432.8277,432.274,432.4322,83051.0
2024-11-07 15:55:00,437.38,437.58,437.18,437.38,234197.0,432.4421,432.6398,432.2444,432.4421,234197.0
2024-11-08 09:30:00,438.3,438.98,437.96,438.14,337846.0,433.3517,434.024,433.0156,433.1935,337846.0
2024-11-08 09:35:00,438.16,438.27,437.4,437.44,49591.0,433.2133,433.3221,432.4619,432.5014,49591.0
2024-11-08 09:40:00,437.44,438.15,437.44,438.12,138087.0,432.5014,433.2034,432.5014,433.1737,138087.0
2024-11-08 09:45:00,438.04,438.66,438.04,438.52,94519.0,433.0947,433.7077,433.0947,433.5692,94519.0
2024-11-08 09:50:00,438.52,438.62,438.34,438.51,30837.0,433.5692,433.6681,433.3913,433.5593,30837.0
2024-11-08 09:55:00,438.46,438.98,438.45,438.85,83182.0,433.5099,434.024,433.5,433.8955,83182.0
2024-11-08 10:00:00,438.82,439.17,438.68,438.71,183727.0,433.8658,434.2119,433.7274,433.7571,183727.0
2024-11-08 10:05:00,438.67,438.85,438.5,438.85,24640.0,433.7175,433.8955,433.5495,433.8955,24640.0
2024-11-08 10:10:00,438.84,439.14,438.73,439.09,16586.0,433.8856,434.1822,433.7769,434.1328,16586.0
2024-11-08 10:15:00,439.01,439.2,438.92,439.16,13822.0,434.0537,434.2416,433.9647,434.202,13822.0
2024-11-08 10:20:00,439.24,439.64,439.17,439.46,13308.0,434.2811,434.6766,434.2119,434.4986,13308.0
2024-11-08 10:25:00,439.52,439.8,439.45,439.63,28490.0,434.5579,434.8348,434.4887,434.6667,28490.0
2024-11-08 10:30:00,439.65,439.88,439.47,439.84,79482.0,434.6865,434.9139,434.5085,434.8743,79482.0
2024-11-08 10:35:00,439.78,439.88,439.56,439.66,128838.0,434.815,434.9139,434.5975,434.6964,128838.0
2024-11-08 10:40:00,439.65,440.08,439.55,440.06,30688.0,434.6865,435.1116,434.5876,435.0918,30688.0
2024-11-08 10:45:00,440.09,440.33,440.0,440.15,24321.0,435.1215,435.3588,435.0325,435.1808,24321.0
2024-11-08 10:50:00,440.06,440.22,439.99,440.13,15788.0,435.0918,435.25,435.0226,435.1611,15788.0
2024-11-08 10:55:00,440.11,440.11,439.82,440.11,22915.0,435.1413,435.1413,434.8546,435.1413,22915.0
2024-11-08 11:00:00,440.12,440.17,439.85,440.16,10772.0,435.1512,435.2006,434.8842,435.1907,10772.0
2024-11-08 11:05:00,440.18,440.48,440.17,440.4,30185.0,435.2105,435.5071,435.2006,435.428,30185.0
2024-11-08 11:10:00,440.4,440.47,440.26,440.31,86579.0,435.428,435.4972,435.2896,435.339,86579.0
2024-11-08 11:15:00,440.36,440.36,440.12,440.26,17434.0,435.3885,435.3885,435.1512,435.2896,17434.0
2024-11-08 11:20:00,440.26,440.47,440.24,440.46,36229.0,435.2896,435.4972,435.2698,435.4873,36229.0
2024-11-08 11:25:00,440.42,440.49,440.33,440.42,12429.0,435.4478,435.517,435.3588,435.4478,12429.0
2024-11-08 11:30:00,440.47,440.49,439.99,440.05,135401.0,435.4972,435.517,435.0226,435.082,135401.0
2024-11-08 11:35:00,440.03,440.24,439.89,440.04,210218.0,435.0622,435.2698,434.9238,435.0721,210218.0
2024-11-08 11:40:00,440.02,440.02,439.73,439.77,16409.0,435.0523,435.0523,434.7656,434.8051,16409.0
2024-11-08 11:45:00,439.78,439.96,439.69,439.95,29849.0,434.815,434.993,434.726,434.9831,29849.0
2024-11-08 11:50:00,439.97,439.98,439.81,439.87,5120.0,435.0029,435.0128,434.8447,434.904,5120.0
2024-11-08 11:55:00,439.84,439.92,439.63,439.75,22550.0,434.8743,434.9534,434.6667,434.7853,22550.0
2024-11-08 12:00:00,439.78,439.82,439.61,439.65,19798.0,434.815,434.8546,434.6469,434.6865,19798.0
2024-11-08 12:05:00,439.69,439.7,439.48,439.6,28011.0,434.726,434.7359,434.5184,434.637,28011.0
2024-11-08 12:10:00,439.68,439.68,439.5,439.53,15956.0,434.7161,434.7161,434.5382,434.5678,15956.0
2024-11-08 12:15:00,439.58,439.87,439.57,439.86,18647.0,434.6173,434.904,434.6074,434.8941,18647.0
2024-11-08 12:20:00,439.87,439.98,439.71,439.74,28293.0,434.904,435.0128,434.7458,434.7755,28293.0
2024-11-08 12:25:00,439.76,439.82,439.66,439.72,16714.0,434.7952,434.8546,434.6964,434.7557,16714.0
2024-11-08 12:30:00,439.76,440.09,439.75,440.08,12376.0,434.7952,435.1215,434.7853,435.1116,12376.0
2024-11-08 12:35:00,440.1,440.2,440.0,440.0,17454.0,435.1314,435.2303,435.0325,435.0325,17454.0
2024-11-08 12:40:00,439.98,440.01,439.81,439.81,5977.0,435.0128,435.0424,434.8447,434.8447,5977.0
2024-11-08 12:45:00,440.03,440.06,439.98,440.03,3388.0,435.0622,435.0918,435.0128,435.0622,3388.0
2024-11-08 12:50:00,440.05,440.21,440.04,440.21,11354.0,435.082,435.2402,435.0721,435.2402,11354.0
2024-11-08 12:55:00,440.18,440.19,439.92,440.02,6476.0,435.2105,435.2204,434.9534,435.0523,6476.0
2024-11-08 13:00:00,440.02,440.06,439.92,440.03,15303.0,435.0523,435.0918,434.9534,435.0622,15303.0
2024-11-08 13:05:00,440.03,440.1,439.91,439.92,19736.0,435.0622,435.1314,434.9435,434.9534,19736.0
2024-11-08 13:10:00,439.93,439.99,439.84,439.92,9724.0,434.9633,435.0226,434.8743,434.9534,9724.0
2024-11-08 13:15:00,439.98,439.98,439.88,439.9,8391.0,435.0128,435.0128,434.9139,434.9337,8391.0
2024-11-08 13:20:00,439.91,439.91,439.66,439.69,47054.0,434.9435,434.9435,434.6964,434.726,47054.0
2024-11-08 13:25:00,439.75,439.82,439.72,439.81,14765.0,434.7853,434.8546,434.7557,434.8447,14765.0
2024-11-08 13:30:00,439.85,440.04,439.77,439.98,32641.0,434.8842,435.0721,434.8051,435.0128,32641.0
2024-11-08 13:35:00,439.97,440.23,439.94,440.21,20939.0,435.0029,435.2599,434.9732,435.2402,20939.0
2024-11-08 13:40:00,440.23,440.3,440.18,440.28,10321.0,435.2599,435.3291,435.2105,435.3094,10321.0
2024-11-08 13:45:00,440.26,440.46,440.23,440.3,217899.0,435.2896,435.4873,435.2599,435.3291,217899.0
2024-11-08 13:50:00,440.34,440.39,440.11,440.12,13491.0,435.3687,435.4181,435.1413,435.1512,13491.0
2024-11-08 13:55:00,440.13,440.58,440.06,440.49,16029.0,435.1611,435.606,435.0918,435.517,16029.0
2024-11-08 14:00:00,440.54,440.65,440.41,440.61,14059.0,435.5664,435.6752,435.4379,435.6356,14059.0
2024-11-08 14:05:00,440.63,441.01,440.63,441.01,13927.0,435.6554,436.0311,435.6554,436.0311,13927.0
2024-11-08 14:10:00,440.97,440.98,440.62,440.7,178452.0,435.9916,436.0015,435.6455,435.7246,178452.0
2024-11-08 14:15:00,440.76,440.89,440.74,440.76,16287.0,435.7839,435.9125,435.7642,435.7839,16287.0
2024-11-08 14:20:00,440.76,440.84,440.72,440.83,14269.0,435.7839,435.863,435.7444,435.8532,14269.0
2024-11-08 14:25:00,440.83,440.94,440.78,440.83,12694.0,435.8532,435.9619,435.8037,435.8532,12694.0
2024-11-08 14:30:00,440.77,440.9,440.74,440.8,6480.0,435.7938,435.9224,435.7642,435.8235,6480.0
2024-11-08 14:35:00,440.88,441.24,440.86,441.23,65193.0,435.9026,436.2585,435.8828,436.2486,65193.0
2024-11-08 14:40:00,441.21,441.7,441.2,441.5,523774.0,436.2289,436.7133,436.219,436.5156,523774.0
2024-11-08 14:45:00,441.53,441.53,441.21,441.22,15854.0,436.5453,436.5453,436.2289,436.2388,15854.0
2024-11-08 14:50:00,441.23,441.29,441.06,441.07,15276.0,436.2486,436.308,436.0806,436.0904,15276.0
2024-11-08 14:55:00,441.07,441.11,440.78,440.78,177567.0,436.0904,436.13,435.8037,435.8037,177567.0
2024-11-08 15:00:00,440.78,440.83,440.36,440.73,38414.0,435.8037,435.8532,435.3885,435.7543,38414.0
2024-11-08 15:05:00,440.75,440.9,440.64,440.88,14564.0,435.7741,435.9224,435.6653,435.9026,14564.0
2024-11-08 15:10:00,440.89,440.98,440.67,440.7,17755.0,435.9125,436.0015,435.695,435.7246,17755.0
2024-11-08 15:15:00,440.69,440.84,440.61,440.67,11130.0,435.7147,435.863,435.6356,435.695,11130.0
2024-11-08 15:20:00,440.63,440.64,440.32,440.55,26568.0,435.6554,435.6653,435.3489,435.5763,26568.0
2024-11-08 15:25:00,440.53,440.71,440.41,440.41,23578.0,435.5565,435.7345,435.4379,435.4379,23578.0
2024-11-08 15:30:00,440.42,440.46,440.01,440.03,27682.0,435.4478,435.4873,435.0424,435.0622,27682.0
2024-11-08 15:35:00,440.03,440.15,439.95,440.06,40955.0,435.0622,435.1808,434.9831,435.0918,40955.0
2024-11-08 15:40:00,440.07,440.07,439.83,439.94,41689.0,435.1017,435.1017,434.8644,434.9732,41689.0
2024-11-08 15:45:00,439.94,440.01,439.83,439.85,42284.0,434.9732,435.0424,434.8644,434.8842,42284.0
2024-11-08 15:50:00,439.8,440.1,439.77,440.04,39784.0,434.8348,435.1314,434.8051,435.0721,39784.0
2024-11-08 15:55:00,439.96,440.15,439.83,440.12,130487.0,434.993,435.1808,434.8644,435.1512,130487.0
2024-11-11 09:30:00,441.83,443.66,441.82,443.35,731325.0,436.8419,438.6512,436.832,438.3447,731325.0
2024-11-11 09:35:00,443.42,444.24,443.25,444.22,219840.0,438.4139,439.2247,438.2458,439.2049,219840.0
2024-11-11 09:40:00,444.24,444.54,444.1,444.34,67863.0,439.2247,439.5213,439.0862,439.3235,67863.0
2024-11-11 09:45:00,444.44,444.48,443.57,443.87,285839.0,439.4224,439.4619,438.5622,438.8588,285839.0
2024-11-11 09:50:00,443.9,444.44,443.74,444.44,29165.0,438.8885,439.4224,438.7303,439.4224,29165.0
2024-11-11 09:55:00,444.41,444.87,444.28,444.87,33533.0,439.3927,439.8475,439.2642,439.8475,33533.0
2024-11-11 10:00:00,444.85,444.86,444.58,444.63,159602.0,439.8278,439.8377,439.5608,439.6103,159602.0
2024-11-11 10:05:00,444.65,444.81,443.97,444.0,142093.0,439.63,439.7882,438.9577,438.9874,142093.0
2024-11-11 10:10:00,444.01,444.18,443.78,443.83,52796.0,438.9973,439.1653,438.7698,438.8193,52796.0
2024-11-11 10:15:00,443.82,444.0,443.78,443.9,24853.0,438.8094,438.9874,438.7698,438.8885,24853.0
2024-11-11 10:20:00,443.94,444.08,443.68,443.88,21055.0,438.928,439.0665,438.671,438.8687,21055.0
2024-11-11 10:25:00,443.78,444.09,443.78,443.79,14078.0,438.7698,439.0763,438.7698,438.7797,14078.0
2024-11-11 10:30:00,443.79,443.86,443.7,443.71,16979.0,438.7797,438.8489,438.6908,438.7006,16979.0
2024-11-11 10:35:00,443.69,443.99,443.51,443.94,10758.0,438.6809,438.9775,438.5029,438.928,10758.0
2024-11-11 10:40:00,444.09,444.15,443.55,443.56,16009.0,439.0763,439.1357,438.5424,438.5523,16009.0
2024-11-11 10:45:00,443.6,443.78,443.35,443.66,24234.0,438.5919,438.7698,438.3447,438.6512,24234.0
2024-11-11 10:50:00,443.69,444.01,443.57,444.0,31532.0,438.6809,438.9973,438.5622,438.9874,31532.0
2024-11-11 10:55:00,443.99,444.09,443.84,443.92,9283.0,438.9775,439.0763,438.8292,438.9083,9283.0
2024-11-11 11:00:00,443.97,444.28,443.93,443.93,16732.0,438.9577,439.2642,438.9182,438.9182,16732.0
2024-11-11 11:05:00,443.9,443.91,443.65,443.73,27338.0,438.8885,438.8984,438.6413,438.7204,27338.0
2024-11-11 11:10:00,443.75,443.76,443.31,443.32,36345.0,438.7402,438.7501,438.3052,438.315,36345.0
2024-11-11 11:15:00,443.32,443.48,443.12,443.25,33497.0,438.315,438.4732,438.1173,438.2458,33497.0
2024-11-11 11:20:00,443.25,443.42,443.09,443.35,11162.0,438.2458,438.4139,438.0876,438.3447,11162.0
2024-11-11 11:25:00,443.3,443.39,443.23,443.28,17670.0,438.2953,438.3843,438.2261,438.2755,17670.0
2024-11-11 11:30:00,443.31,443.41,443.11,443.4,16599.0,438.3052,438.404,438.1074,438.3941,16599.0
2024-11-11 11:35:00,443.5,443.6,443.36,443.58,15541.0,438.493,438.5919,438.3546,438.5721,15541.0
2024-11-11 11:40:00,443.5,443.59,443.34,443.49,20041.0,438.493,438.582,438.3348,438.4831,20041.0
2024-11-11 11:45:00,443.49,443.5,443.32,443.5,19777.0,438.4831,438.493,438.315,438.493,19777.0
2024-11-11 11:50:00,443.49,443.57,443.39,443.44,14580.0,438.4831,438.5622,438.3843,438.4337,14580.0
2024-11-11 11:55:00,443.46,443.7,443.44,443.68,15485.0,438.4535,438.6908,438.4337,438.671,15485.0
2024-11-11 12:00:00,443.63,443.63,443.4,443.51,16139.0,438.6215,438.6215,438.3941,438.5029,16139.0
2024-11-11 12:05:00,443.53,443.57,443.37,443.42,8183.0,438.5227,438.5622,438.3645,438.4139,8183.0
2024-11-11 12:10:00,443.43,443.68,443.43,443.58,10917.0,438.4238,438.671,438.4238,438.5721,10917.0
2024-11-11 12:15:00,443.57,443.6,443.35,443.36,12678.0,438.5622,438.5919,438.3447,438.3546,12678.0
2024-11-11 12:20:00,443.4,443.47,443.3,443.31,14814.0,438.3941,438.4633,438.2953,438.3052,14814.0
2024-11-11 12:25:00,443.33,443.4,443.22,443.4,11560.0,438.3249,438.3941,438.2162,438.3941,11560.0
2024-11-11 12:30:00,443.36,443.6,443.33,443.5,10548.0,438.3546,438.5919,438.3249,438.493,10548.0
2024-11-11 12:35:00,443.48,443.5,443.4,443.44,6901.0,438.4732,438.493,438.3941,438.4337,6901.0
2024-11-11 12:40:00,443.49,443.51,443.31,443.34,28133.0,438.4831,438.5029,438.3052,438.3348,28133.0
2024-11-11 12:45:00,443.35,443.39,443.2,443.2,27517.0,438.3447,438.3843,438.1964,438.1964,27517.0
2024-11-11 12:50:00,443.19,443.48,443.16,443.34,42652.0,438.1865,438.4732,438.1568,438.3348,42652.0
2024-11-11 12:55:00,443.32,443.32,443.06,443.1,12471.0,438.315,438.315,438.058,438.0975,12471.0
2024-11-11 13:00:00,443.06,443.06,442.6,442.71,51692.0,438.058,438.058,437.6032,437.7119,51692.0
2024-11-11 13:05:00,442.65,442.86,442.42,442.83,20471.0,437.6526,437.8602,437.4252,437.8306,20471.0
2024-11-11 13:10:00,442.82,442.85,442.63,442.85,17800.0,437.8207,437.8503,437.6328,437.8503,17800.0
2024-11-11 13:15:00,442.89,442.97,442.83,442.84,10698.0,437.8899,437.969,437.8306,437.8405,10698.0
2024-11-11 13:20:00,442.81,442.89,442.44,442.47,27653.0,437.8108,437.8899,437.445,437.4746,27653.0
2024-11-11 13:25:00,442.46,442.89,442.44,442.87,21810.0,437.4648,437.8899,437.445,437.8701,21810.0
2024-11-11 13:30:00,442.91,442.92,442.66,442.69,13607.0,437.9097,437.9196,437.6625,437.6922,13607.0
2024-11-11 13:35:00,442.68,442.92,442.6,442.87,20491.0,437.6823,437.9196,437.6032,437.8701,20491.0
2024-11-11 13:40:00,442.86,443.09,442.84,443.07,21397.0,437.8602,438.0876,437.8405,438.0679,21397.0
2024-11-11 13:45:00,443.07,443.26,442.98,443.12,19987.0,438.0679,438.2557,437.9789,438.1173,19987.0
2024-11-11 13:50:00,443.12,443.32,443.08,443.21,9649.0,438.1173,438.315,438.0778,438.2063,9649.0
2024-11-11 13:55:00,443.23,443.23,443.08,443.1,3134.0,438.2261,438.2261,438.0778,438.0975,3134.0
2024-11-11 14:00:00,443.15,443.24,443.04,443.11,11082.0,438.147,438.2359,438.0382,438.1074,11082.0
2024-11-11 14:05:00,443.11,443.19,443.07,443.15,13170.0,438.1074,438.1865,438.0679,438.147,13170.0
2024-11-11 14:10:00,443.17,443.21,443.14,443.2,9036.0,438.1667,438.2063,438.1371,438.1964,9036.0
2024-11-11 14:15:00,443.21,443.37,443.16,443.21,20956.0,438.2063,438.3645,438.1568,438.2063,20956.0
2024-11-11 14:20:00,443.17,443.18,443.08,443.13,5443.0,438.1667,438.1766,438.0778,438.1272,5443.0
2024-11-11 14:25:00,443.15,443.29,443.12,443.26,3452.0,438.147,438.2854,438.1173,438.2557,3452.0
2024-11-11 14:30:00,443.27,443.36,443.17,443.35,4288.0,438.2656,438.3546,438.1667,438.3447,4288.0
2024-11-11 14:35:00,443.26,443.27,443.16,443.18,2719.0,438.2557,438.2656,438.1568,438.1766,2719.0
2024-11-11 14:40:00,443.19,443.19,443.09,443.09,3350.0,438.1865,438.1865,438.0876,438.0876,3350.0
2024-11-11 14:45:00,443.1,443.18,442.9,443.18,3963.0,438.0975,438.1766,437.8998,438.1766,3963.0
2024-11-11 14:50:00,443.18,443.2,443.06,443.14,5875.0,438.1766,438.1964,438.058,438.1371,5875.0
2024-11-11 14:55:00,443.15,443.25,443.15,443.21,2019.0,438.147,438.2458,438.147,438.2063,2019.0
2024-11-11 15:00:00,443.16,443.16,442.96,443.03,13014.0,438.1568,438.1568,437.9591,438.0283,13014.0
2024-11-11 15:05:00,443.04,443.1,442.96,443.09,10187.0,438.0382,438.0975,437.9591,438.0876,10187.0
2024-11-11 15:10:00,443.05,443.18,442.9,442.95,14956.0,438.0481,438.1766,437.8998,437.9492,14956.0
2024-11-11 15:15:00,442.95,443.0,442.86,442.87,8618.0,437.9492,437.9987,437.8602,437.8701,8618.0
2024-11-11 15:20:00,442.86,442.92,442.78,442.83,10876.0,437.8602,437.9196,437.7811,437.8306,10876.0
2024-11-11 15:25:00,442.84,442.85,442.68,442.81,77139.0,437.8405,437.8503,437.6823,437.8108,77139.0
2024-11-11 15:30:00,442.79,442.79,442.52,442.71,12274.0,437.791,437.791,437.5241,437.7119,12274.0
2024-11-11 15:35:00,442.69,442.8,442.6,442.79,10689.0,437.6922,437.8009,437.6032,437.791,10689.0
2024-11-11 15:40:00,442.82,442.92,442.77,442.85,13980.0,437.8207,437.9196,437.7713,437.8503,13980.0
2024-11-11 15:45:00,442.83,442.96,442.73,442.84,31789.0,437.8306,437.9591,437.7317,437.8405,31789.0
2024-11-11 15:50:00,442.86,443.16,442.8,443.06,57719.0,437.8602,438.1568,437.8009,438.058,57719.0
2024-11-11 15:55:00,443.07,443.11,442.73,443.0,359507.0,438.0679,438.1074,437.7317,437.9987,359507.0
2024-11-12 09:30:00,443.54,444.22,443.42,443.88,615480.0,438.5326,439.2049,438.4139,438.8687,615480.0
2024-11-12 09:35:00,443.89,444.01,443.47,443.93,80373.0,438.8786,438.9973,438.4633,438.9182,80373.0
2024-11-12 09:40:00,443.92,444.19,443.88,443.99,15621.0,438.9083,439.1752,438.8687,438.9775,15621.0
2024-11-12 09:45:00,443.95,444.01,443.35,443.48,101438.0,438.9379,438.9973,438.3447,438.4732,101438.0
2024-11-12 09:50:00,443.46,443.49,442.93,443.12,47231.0,438.4535,438.4831,437.9294,438.1173,47231.0
2024-11-12 09:55:00,443.16,443.29,442.95,443.06,42558.0,438.1568,438.2854,437.9492,438.058,42558.0
2024-11-12 10:00:00,443.07,443.09,442.5,442.66,41772.0,438.0679,438.0876,437.5043,437.6625,41772.0
2024-11-12 10:05:00,442.59,442.7,442.2,442.49,29118.0,437.5933,437.702,437.2077,437.4944,29118.0
2024-11-12 10:10:00,442.44,442.55,442.16,442.27,18605.0,437.445,437.5537,437.1681,437.2769,18605.0
2024-11-12 10:15:00,442.24,442.49,442.12,442.47,33295.0,437.2472,437.4944,437.1286,437.4746,33295.0
2024-11-12 10:20:00,442.45,442.56,442.15,442.19,14665.0,437.4549,437.5636,437.1583,437.1978,14665.0
2024-11-12 10:25:00,442.14,442.21,441.88,441.98,17351.0,437.1484,437.2176,436.8913,436.9902,17351.0
2024-11-12 10:30:00,441.91,442.15,441.71,442.15,19456.0,436.921,437.1583,436.7232,437.1583,19456.0
2024-11-12 10:35:00,442.09,442.26,442.03,442.03,21092.0,437.0989,437.267,437.0396,437.0396,21092.0
2024-11-12 10:40:00,441.96,442.06,441.66,441.71,16360.0,436.9704,437.0693,436.6738,436.7232,16360.0
2024-11-12 10:45:00,441.69,441.85,441.52,441.62,10748.0,436.7034,436.8616,436.5354,436.6342,10748.0
2024-11-12 10:50:00,441.61,441.86,441.58,441.73,9141.0,436.6243,436.8715,436.5947,436.743,9141.0
2024-11-12 10:55:00,441.69,441.92,441.68,441.88,11766.0,436.7034,436.9308,436.6936,436.8913,11766.0
2024-11-12 11:00:00,441.91,441.91,441.68,441.73,9896.0,436.921,436.921,436.6936,436.743,9896.0
2024-11-12 11:05:00,441.74,441.75,441.44,441.45,5616.0,436.7529,436.7628,436.4563,436.4662,5616.0
2024-11-12 11:10:00,441.43,441.6,441.39,441.41,4337.0,436.4464,436.6145,436.4068,436.4266,4337.0
2024-11-12 11:15:00,441.47,441.47,441.24,441.39,7694.0,436.4859,436.4859,436.2585,436.4068,7694.0
2024-11-12 11:20:00,441.39,441.39,441.08,441.18,8482.0,436.4068,436.4068,436.1003,436.1992,8482.0
2024-11-12 11:25:00,441.24,441.32,441.1,441.12,4857.0,436.2585,436.3376,436.1201,436.1399,4857.0
2024-11-12 11:30:00,441.08,441.16,440.98,441.1,9033.0,436.1003,436.1794,436.0015,436.1201,9033.0
2024-11-12 11:35:00,441.1,441.23,440.58,440.65,12511.0,436.1201,436.2486,435.606,435.6752,12511.0
2024-11-12 11:40:00,440.67,440.78,440.56,440.78,9131.0,435.695,435.8037,435.5862,435.8037,9131.0
2024-11-12 11:45:00,440.8,440.85,440.66,440.72,7883.0,435.8235,435.8729,435.6851,435.7444,7883.0
2024-11-12 11:50:00,440.68,441.15,440.68,441.1,5637.0,435.7048,436.1695,435.7048,436.1201,5637.0
2024-11-12 11:55:00,440.89,440.96,440.55,440.57,10787.0,435.9125,435.9817,435.5763,435.5961,10787.0
2024-11-12 12:00:00,440.58,440.68,440.47,440.68,11020.0,435.606,435.7048,435.4972,435.7048,11020.0
2024-11-12 12:05:00,440.66,440.69,440.56,440.69,3799.0,435.6851,435.7147,435.5862,435.7147,3799.0
2024-11-12 12:10:00,440.68,440.72,440.41,440.52,10564.0,435.7048,435.7444,435.4379,435.5467,10564.0
2024-11-12 12:15:00,440.54,440.55,440.33,440.4,9307.0,435.5664,435.5763,435.3588,435.428,9307.0
2024-11-12 12:20:00,440.4,440.55,440.25,440.52,24383.0,435.428,435.5763,435.2797,435.5467,24383.0
2024-11-12 12:25:00,440.55,440.7,440.47,440.55,9400.0,435.5763,435.7246,435.4972,435.5763,9400.0
2024-11-12 12:30:00,440.5,440.6,440.35,440.54,11325.0,435.5269,435.6258,435.3786,435.5664,11325.0
2024-11-12 12:35:00,440.51,440.69,440.44,440.51,9840.0,435.5368,435.7147,435.4676,435.5368,9840.0
2024-11-12 12:40:00,440.5,440.5,440.26,440.39,15032.0,435.5269,435.5269,435.2896,435.4181,15032.0
2024-11-12 12:45:00,440.39,440.44,440.13,440.13,18333.0,435.4181,435.4676,435.1611,435.1611,18333.0
2024-11-12 12:50:00,440.08,440.25,440.06,440.22,7166.0,435.1116,435.2797,435.0918,435.25,7166.0
2024-11-12 12:55:00,440.21,440.21,439.33,439.43,45144.0,435.2402,435.2402,434.3701,434.469,45144.0
2024-11-12 13:00:00,439.39,439.71,439.26,439.53,34124.0,434.4294,434.7458,434.3009,434.5678,34124.0
2024-11-12 13:05:00,439.48,439.6,439.38,439.48,16884.0,434.5184,434.637,434.4195,434.5184,16884.0
2024-11-12 13:10:00,439.5,439.62,439.35,439.59,43199.0,434.5382,434.6568,434.3899,434.6272,43199.0
2024-11-12 13:15:00,439.6,439.86,439.56,439.86,34685.0,434.637,434.8941,434.5975,434.8941,34685.0
2024-11-12 13:20:00,439.88,439.94,439.65,439.76,8932.0,434.9139,434.9732,434.6865,434.7952,8932.0
2024-11-12 13:25:00,439.75,440.08,439.75,440.07,9846.0,434.7853,435.1116,434.7853,435.1017,9846.0
2024-11-12 13:30:00,440.04,440.34,440.03,440.34,14627.0,435.0721,435.3687,435.0622,435.3687,14627.0
2024-11-12 13:35:00,440.38,440.72,440.38,440.51,21971.0,435.4082,435.7444,435.4082,435.5368,21971.0
2024-11-12 13:40:00,440.52,440.67,440.43,440.61,17360.0,435.5467,435.695,435.4577,435.6356,17360.0
2024-11-12 13:45:00,440.63,440.79,440.59,440.68,19492.0,435.6554,435.8136,435.6159,435.7048,19492.0
2024-11-12 13:50:00,440.77,440.85,440.66,440.84,16129.0,435.7938,435.8729,435.6851,435.863,16129.0
2024-11-12 13:55:00,440.85,441.37,440.85,441.16,12698.0,435.8729,436.3871,435.8729,436.1794,12698.0
2024-11-12 14:00:00,441.14,441.42,441.12,441.34,13836.0,436.1597,436.4365,436.1399,436.3574,13836.0
2024-11-12 14:05:00,441.37,441.61,441.31,441.42,21254.0,436.3871,436.6243,436.3277,436.4365,21254.0
2024-11-12 14:10:00,441.39,441.41,441.12,441.15,29174.0,436.4068,436.4266,436.1399,436.1695,29174.0
2024-11-12 14:15:00,441.15,441.18,440.71,440.91,58434.0,436.1695,436.1992,435.7345,435.9323,58434.0
2024-11-12 14:20:00,440.99,441.14,440.8,440.88,32009.0,436.0113,436.1597,435.8235,435.9026,32009.0
2024-11-12 14:25:00,440.92,440.97,440.53,440.86,80680.0,435.9421,435.9916,435.5565,435.8828,80680.0
2024-11-12 14:30:00,440.83,440.95,440.55,440.74,51345.0,435.8532,435.9718,435.5763,435.7642,51345.0
2024-11-12 14:35:00,440.69,440.89,440.57,440.85,12030.0,435.7147,435.9125,435.5961,435.8729,12030.0
2024-11-12 14:40:00,440.82,441.08,440.78,440.9,15106.0,435.8433,436.1003,435.8037,435.9224,15106.0
2024-11-12 14:45:00,440.9,440.91,440.67,440.68,10234.0,435.9224,435.9323,435.695,435.7048,10234.0
2024-11-12 14:50:00,440.75,440.75,440.54,440.59,15730.0,435.7741,435.7741,435.5664,435.6159,15730.0
2024-11-12 14:55:00,440.53,440.64,440.44,440.52,13825.0,435.5565,435.6653,435.4676,435.5467,13825.0
2024-11-12 15:00:00,440.51,440.52,440.3,440.4,22522.0,435.5368,435.5467,435.3291,435.428,22522.0
2024-11-12 15:05:00,440.4,440.51,440.32,440.41,6280.0,435.428,435.5368,435.3489,435.4379,6280.0
2024-11-12 15:10:00,440.42,440.69,440.39,440.52,17464.0,435.4478,435.7147,435.4181,435.5467,17464.0
2024-11-12 15:15:00,440.45,440.55,440.11,440.21,42972.0,435.4774,435.5763,435.1413,435.2402,42972.0
2024-11-12 15:20:00,440.26,440.26,440.08,440.15,32084.0,435.2896,435.2896,435.1116,435.1808,32084.0
2024-11-12 15:25:00,440.17,440.18,439.91,440.16,32643.0,435.2006,435.2105,434.9435,435.1907,32643.0
2024-11-12 15:30:00,440.04,440.14,439.76,439.76,26623.0,435.0721,435.1709,434.7952,434.7952,26623.0
2024-11-12 15:35:00,439.77,440.0,439.6,439.91,119936.0,434.8051,435.0325,434.637,434.9435,119936.0
2024-11-12 15:40:00,439.88,439.93,439.65,439.8,45600.0,434.9139,434.9633,434.6865,434.8348,45600.0
2024-11-12 15:45:00,439.8,439.94,439.67,439.89,57535.0,434.8348,434.9732,434.7063,434.9238,57535.0
2024-11-12 15:50:00,439.87,439.9,439.13,439.34,64004.0,434.904,434.9337,434.1723,434.38,64004.0
2024-11-12 15:55:00,439.31,439.51,439.05,439.36,168570.0,434.3503,434.5481,434.0932,434.3998,168570.0
2024-11-13 09:30:00,439.91,440.2,439.48,439.83,119083.0,434.9435,435.2303,434.5184,434.8644,119083.0
2024-11-13 09:35:00,439.95,440.26,439.47,440.22,54775.0,434.9831,435.2896,434.5085,435.25,54775.0
2024-11-13 09:40:00,440.3,440.35,439.85,440.33,57600.0,435.3291,435.3786,434.8842,435.3588,57600.0
2024-11-13 09:45:00,440.31,440.31,439.97,439.99,19974.0,435.339,435.339,435.0029,435.0226,19974.0
2024-11-13 09:50:00,439.98,439.98,439.4,439.81,82974.0,435.0128,435.0128,434.4393,434.8447,82974.0
2024-11-13 09:55:00,439.68,440.06,439.45,439.97,23417.0,434.7161,435.0918,434.4887,435.0029,23417.0
2024-11-13 10:00:00,439.99,440.0,439.14,439.15,24546.0,435.0226,435.0325,434.1822,434.1921,24546.0
2024-11-13 10:05:00,439.13,439.17,438.44,439.17,32551.0,434.1723,434.2119,433.4901,434.2119,32551.0
2024-11-13 10:10:00,439.2,439.74,439.2,439.45,19260.0,434.2416,434.7755,434.2416,434.4887,19260.0
2024-11-13 10:15:00,439.44,439.8,439.44,439.66,9927.0,434.4788,434.8348,434.4788,434.6964,9927.0
2024-11-13 10:20:00,439.64,439.72,439.49,439.72,15102.0,434.6766,434.7557,434.5283,434.7557,15102.0
2024-11-13 10:25:00,439.73,439.88,439.52,439.73,19922.0,434.7656,434.9139,434.5579,434.7656,19922.0
2024-11-13 10:30:00,439.65,440.08,439.54,440.04,13095.0,434.6865,435.1116,434.5777,435.0721,13095.0
2024-11-13 10:35:00,440.03,440.26,439.85,439.92,16039.0,435.0622,435.2896,434.8842,434.9534,16039.0
2024-11-13 10:40:00,439.83,440.27,439.61,440.21,18093.0,434.8644,435.2995,434.6469,435.2402,18093.0
2024-11-13 10:45:00,440.15,440.45,440.08,440.35,11455.0,435.1808,435.4774,435.1116,435.3786,11455.0
2024-11-13 10:50:00,440.44,440.48,440.2,440.44,12748.0,435.4676,435.5071,435.2303,435.4676,12748.0
2024-11-13 10:55:00,440.49,440.68,440.38,440.47,18628.0,435.517,435.7048,435.4082,435.4972,18628.0
2024-11-13 11:00:00,440.48,440.6,440.38,440.47,5075.0,435.5071,435.6258,435.4082,435.4972,5075.0
2024-11-13 11:05:00,440.3,440.68,440.15,440.68,8288.0,435.3291,435.7048,435.1808,435.7048,8288.0
2024-11-13 11:10:00,440.59,440.68,440.41,440.61,21126.0,435.6159,435.7048,435.4379,435.6356,21126.0
2024-11-13 11:15:00,440.6,440.71,440.44,440.63,16132.0,435.6258,435.7345,435.4676,435.6554,16132.0
2024-11-13 11:20:00,440.66,440.72,440.49,440.64,6343.0,435.6851,435.7444,435.517,435.6653,6343.0
2024-11-13 11:25:00,440.7,441.05,440.69,441.0,17721.0,435.7246,436.0707,435.7147,436.0212,17721.0
2024-11-13 11:30:00,440.99,441.15,440.87,441.01,14490.0,436.0113,436.1695,435.8927,436.0311,14490.0
2024-11-13 11:35:00,441.08,441.25,440.94,441.0,5476.0,436.1003,436.2684,435.9619,436.0212,5476.0
2024-11-13 11:40:00,441.01,441.04,440.75,440.76,7696.0,436.0311,436.0608,435.7741,435.7839,7696.0
2024-11-13 11:45:00,440.83,441.35,440.83,441.23,7354.0,435.8532,436.3673,435.8532,436.2486,7354.0
2024-11-13 11:50:00,441.22,441.28,440.99,441.05,7578.0,436.2388,436.2981,436.0113,436.0707,7578.0
2024-11-13 11:55:00,441.07,441.07,440.74,440.91,70079.0,436.0904,436.0904,435.7642,435.9323,70079.0
2024-11-13 12:00:00,440.92,440.95,440.78,440.86,18276.0,435.9421,435.9718,435.8037,435.8828,18276.0
2024-11-13 12:05:00,440.9,441.4,440.9,441.39,9729.0,435.9224,436.4167,435.9224,436.4068,9729.0
2024-11-13 12:10:00,441.21,441.46,441.21,441.32,7819.0,436.2289,436.476,436.2289,436.3376,7819.0
2024-11-13 12:15:00,441.33,441.54,441.15,441.15,12895.0,436.3475,436.5551,436.1695,436.1695,12895.0
2024-11-13 12:20:00,441.17,441.22,440.76,440.86,43544.0,436.1893,436.2388,435.7839,435.8828,43544.0
2024-11-13 12:25:00,440.9,441.13,440.81,440.99,37104.0,435.9224,436.1498,435.8334,436.0113,37104.0
2024-11-13 12:30:00,441.01,441.11,440.93,440.95,9473.0,436.0311,436.13,435.952,435.9718,9473.0
2024-11-13 12:35:00,440.96,441.17,440.95,441.15,8305.0,435.9817,436.1893,435.9718,436.1695,8305.0
2024-11-13 12:40:00,441.15,441.26,441.07,441.17,4980.0,436.1695,436.2783,436.0904,436.1893,4980.0
2024-11-13 12:45:00,441.18,441.55,441.18,441.42,62309.0,436.1992,436.565,436.1992,436.4365,62309.0
2024-11-13 12:50:00,441.46,441.52,441.29,441.47,9756.0,436.476,436.5354,436.308,436.4859,9756.0
2024-11-13 12:55:00,441.42,441.51,441.37,441.45,6114.0,436.4365,436.5255,436.3871,436.4662,6114.0
2024-11-13 13:00:00,441.47,441.52,441.35,441.36,10300.0,436.4859,436.5354,436.3673,436.3772,10300.0
2024-11-13 13:05:00,441.33,441.33,440.94,440.94,8377.0,436.3475,436.3475,435.9619,435.9619,8377.0
2024-11-13 13:10:00,440.9,440.98,440.67,440.85,15904.0,435.9224,436.0015,435.695,435.8729,15904.0
2024-11-13 13:15:00,440.8,440.87,440.7,440.83,4913.0,435.8235,435.8927,435.7246,435.8532,4913.0
2024-11-13 13:20:00,440.81,441.05,440.77,440.92,8392.0,435.8334,436.0707,435.7938,435.9421,8392.0
2024-11-13 13:25:00,441.0,441.03,440.86,440.9,9427.0,436.0212,436.0509,435.8828,435.9224,9427.0
2024-11-13 13:30:00,440.86,441.02,440.86,440.96,1895.0,435.8828,436.041,435.8828,435.9817,1895.0
2024-11-13 13:35:00,440.97,440.97,440.64,440.76,12326.0,435.9916,435.9916,435.6653,435.7839,12326.0
2024-11-13 13:40:00,440.77,440.89,440.67,440.89,18537.0,435.7938,435.9125,435.695,435.9125,18537.0
2024-11-13 13:45:00,440.89,441.0,440.8,440.87,13788.0,435.9125,436.0212,435.8235,435.8927,13788.0
2024-11-13 13:50:00,440.83,440.9,440.78,440.84,6716.0,435.8532,435.9224,435.8037,435.863,6716.0
2024-11-13 13:55:00,440.87,440.88,440.5,440.58,10280.0,435.8927,435.9026,435.5269,435.606,10280.0
2024-11-13 14:00:00,440.57,440.7,440.5,440.58,18527.0,435.5961,435.7246,435.5269,435.606,18527.0
2024-11-13 14:05:00,440.6,440.68,440.52,440.52,22916.0,435.6258,435.7048,435.5467,435.5467,22916.0
2024-11-13 14:10:00,440.48,440.89,440.46,440.73,39957.0,435.5071,435.9125,435.4873,435.7543,39957.0
2024-11-13 14:15:00,440.73,440.79,440.29,440.35,10991.0,435.7543,435.8136,435.3193,435.3786,10991.0
2024-11-13 14:20:00,440.25,440.51,440.2,440.35,13950.0,435.2797,435.5368,435.2303,435.3786,13950.0
2024-11-13 14:25:00,440.34,440.4,440.0,440.13,41339.0,435.3687,435.428,435.0325,435.1611,41339.0
2024-11-13 14:30:00,440.01,440.2,439.9,440.09,11608.0,435.0424,435.2303,434.9337,435.1215,11608.0
2024-11-13 14:35:00,440.04,440.04,439.84,440.0,19081.0,435.0721,435.0721,434.8743,435.0325,19081.0
2024-11-13 14:40:00,439.93,439.94,439.61,439.61,15305.0,434.9633,434.9732,434.6469,434.6469,15305.0
2024-11-13 14:45:00,439.61,439.78,439.54,439.56,14367.0,434.6469,434.815,434.5777,434.5975,14367.0
2024-11-13 14:50:00,439.6,439.68,439.48,439.54,9692.0,434.637,434.7161,434.5184,434.5777,9692.0
2024-11-13 14:55:00,439.48,439.55,439.4,439.54,68558.0,434.5184,434.5876,434.4393,434.5777,68558.0
2024-11-13 15:00:00,439.54,439.62,439.36,439.43,12746.0,434.5777,434.6568,434.3998,434.469,12746.0
2024-11-13 15:05:00,439.43,439.9,439.42,439.9,25673.0,434.469,434.9337,434.4591,434.9337,25673.0
2024-11-13 15:10:00,439.89,440.12,439.87,440.12,24032.0,434.9238,435.1512,434.904,435.1512,24032.0
2024-11-13 15:15:00,440.15,440.32,440.02,440.09,9408.0,435.1808,435.3489,435.0523,435.1215,9408.0
2024-11-13 15:20:00,440.14,440.37,440.14,440.27,6624.0,435.1709,435.3983,435.1709,435.2995,6624.0
2024-11-13 15:25:00,440.28,440.3,440.15,440.16,6630.0,435.3094,435.3291,435.1808,435.1907,6630.0
2024-11-13 15:30:00,440.16,440.31,439.95,440.23,46693.0,435.1907,435.339,434.9831,435.2599,46693.0
2024-11-13 15:35:00,440.24,440.54,440.24,440.37,13812.0,435.2698,435.5664,435.2698,435.3983,13812.0
2024-11-13 15:40:00,440.34,440.46,440.26,440.31,18363.0,435.3687,435.4873,435.2896,435.339,18363.0
2024-11-13 15:45:00,440.36,440.36,440.11,440.25,41535.0,435.3885,435.3885,435.1413,435.2797,41535.0
2024-11-13 15:50:00,440.23,440.23,439.75,439.76,33546.0,435.2599,435.2599,434.7853,434.7952,33546.0
2024-11-13 15:55:00,439.73,439.98,439.52,439.79,100735.0,434.7656,435.0128,434.5579,434.8249,100735.0
2024-11-14 09:30:00,440.58,440.94,440.29,440.43,255556.0,435.606,435.9619,435.3193,435.4577,255556.0
2024-11-14 09:35:00,440.46,440.56,439.89,439.93,46270.0,435.4873,435.5862,434.9238,434.9633,46270.0
2024-11-14 09:40:00,439.93,439.98,439.13,439.39,58801.0,434.9633,435.0128,434.1723,434.4294,58801.0
2024-11-14 09:45:00,439.38,440.12,439.27,440.12,120786.0,434.4195,435.1512,434.3108,435.1512,120786.0
2024-11-14 09:50:00,440.11,440.34,439.92,440.07,40335.0,435.1413,435.3687,434.9534,435.1017,40335.0
2024-11-14 09:55:00,440.08,440.09,439.47,439.63,20183.0,435.1116,435.1215,434.5085,434.6667,20183.0
2024-11-14 10:00:00,439.5,439.58,439.28,439.29,18147.0,434.5382,434.6173,434.3207,434.3305,18147.0
2024-11-14 10:05:00,439.33,439.58,439.26,439.31,12362.0,434.3701,434.6173,434.3009,434.3503,12362.0
2024-11-14 10:10:00,439.32,439.37,439.02,439.24,24048.0,434.3602,434.4096,434.0636,434.2811,24048.0
2024-11-14 10:15:00,439.25,439.46,438.76,438.76,32160.0,434.291,434.4986,433.8065,433.8065,32160.0
2024-11-14 10:20:00,438.78,439.08,438.75,439.06,26219.0,433.8263,434.1229,433.7966,434.1031,26219.0
2024-11-14 10:25:00,439.09,439.73,439.08,439.72,18068.0,434.1328,434.7656,434.1229,434.7557,18068.0
2024-11-14 10:30:00,439.66,439.76,439.33,439.6,7559.0,434.6964,434.7952,434.3701,434.637,7559.0
2024-11-14 10:35:00,439.62,439.98,439.62,439.91,5764.0,434.6568,435.0128,434.6568,434.9435,5764.0
2024-11-14 10:40:00,439.82,439.9,439.67,439.84,5872.0,434.8546,434.9337,434.7063,434.8743,5872.0
2024-11-14 10:45:00,439.85,439.96,439.73,439.81,5767.0,434.8842,434.993,434.7656,434.8447,5767.0
2024-11-14 10:50:00,439.75,439.85,439.54,439.69,17763.0,434.7853,434.8842,434.5777,434.726,17763.0
2024-11-14 10:55:00,439.68,439.77,439.43,439.51,11206.0,434.7161,434.8051,434.469,434.5481,11206.0
2024-11-14 11:00:00,439.49,439.57,439.08,439.22,42170.0,434.5283,434.6074,434.1229,434.2613,42170.0
2024-11-14 11:05:00,439.22,439.5,439.19,439.41,7560.0,434.2613,434.5382,434.2317,434.4492,7560.0
2024-11-14 11:10:00,439.43,439.74,439.43,439.58,9815.0,434.469,434.7755,434.469,434.6173,9815.0
2024-11-14 11:15:00,439.59,439.83,439.51,439.56,10830.0,434.6272,434.8644,434.5481,434.5975,10830.0
2024-11-14 11:20:00,439.58,439.84,439.53,439.79,8755.0,434.6173,434.8743,434.5678,434.8249,8755.0
2024-11-14 11:25:00,439.79,439.88,439.71,439.72,8646.0,434.8249,434.9139,434.7458,434.7557,8646.0
2024-11-14 11:30:00,439.74,439.82,439.65,439.68,2074.0,434.7755,434.8546,434.6865,434.7161,2074.0
2024-11-14 11:35:00,439.65,439.84,439.65,439.82,9797.0,434.6865,434.8743,434.6865,434.8546,9797.0
2024-11-14 11:40:00,439.79,439.84,439.54,439.56,4359.0,434.8249,434.8743,434.5777,434.5975,4359.0
2024-11-14 11:45:00,439.52,439.58,439.08,439.09,18586.0,434.5579,434.6173,434.1229,434.1328,18586.0
2024-11-14 11:50:00,439.09,439.21,438.77,438.79,7442.0,434.1328,434.2514,433.8164,433.8362,7442.0
2024-11-14 11:55:00,438.77,438.96,438.7,438.93,5544.0,433.8164,434.0043,433.7472,433.9746,5544.0
2024-11-14 12:00:00,438.91,438.91,438.56,438.83,14301.0,433.9548,433.9548,433.6088,433.8757,14301.0
2024-11-14 12:05:00,438.8,438.83,438.62,438.75,16459.0,433.8461,433.8757,433.6681,433.7966,16459.0
2024-11-14 12:10:00,438.68,438.93,438.43,438.49,8788.0,433.7274,433.9746,433.4802,433.5396,8788.0
2024-11-14 12:15:00,438.48,438.5,438.2,438.44,10030.0,433.5297,433.5495,433.2528,433.4901,10030.0
2024-11-14 12:20:00,438.48,438.48,438.3,438.4,4562.0,433.5297,433.5297,433.3517,433.4506,4562.0
2024-11-14 12:25:00,438.32,438.44,438.26,438.35,3062.0,433.3715,433.4901,433.3122,433.4012,3062.0
2024-11-14 12:30:00,438.41,438.42,437.85,438.31,21711.0,433.4605,433.4704,432.9068,433.3616,21711.0
2024-11-14 12:35:00,438.36,438.86,438.36,438.82,10342.0,433.411,433.9054,433.411,433.8658,10342.0
2024-11-14 12:40:00,438.77,438.82,438.57,438.69,12446.0,433.8164,433.8658,433.6187,433.7373,12446.0
2024-11-14 12:45:00,438.69,438.7,437.69,437.84,15380.0,433.7373,433.7472,432.7486,432.8969,15380.0
2024-11-14 12:50:00,437.77,438.45,437.72,438.37,34367.0,432.8277,433.5,432.7783,433.4209,34367.0
2024-11-14 12:55:00,438.33,438.59,438.32,438.48,8554.0,433.3814,433.6384,433.3715,433.5297,8554.0
2024-11-14 13:00:00,438.43,438.65,438.28,438.56,14437.0,433.4802,433.6978,433.3319,433.6088,14437.0
2024-11-14 13:05:00,438.59,438.63,438.51,438.59,5062.0,433.6384,433.678,433.5593,433.6384,5062.0
2024-11-14 13:10:00,438.63,438.76,438.53,438.53,6077.0,433.678,433.8065,433.5791,433.5791,6077.0
2024-11-14 13:15:00,438.59,438.63,438.34,438.34,4144.0,433.6384,433.678,433.3913,433.3913,4144.0
2024-11-14 13:20:00,438.41,438.48,438.29,438.37,4373.0,433.4605,433.5297,433.3418,433.4209,4373.0
2024-11-14 13:25:00,438.38,438.48,438.1,438.11,8609.0,433.4308,433.5297,433.154,433.1639,8609.0
2024-11-14 13:30:00,438.12,438.15,437.88,438.01,16215.0,433.1737,433.2034,432.9365,433.065,16215.0
2024-11-14 13:35:00,437.97,438.09,437.9,437.91,60217.0,433.0254,433.1441,432.9562,432.9661,60217.0
2024-11-14 13:40:00,437.95,438.1,437.88,438.09,8295.0,433.0057,433.154,432.9365,433.1441,8295.0
2024-11-14 13:45:00,438.04,438.1,437.97,438.1,6811.0,433.0947,433.154,433.0254,433.154,6811.0
2024-11-14 13:50:00,438.1,438.15,437.92,437.95,6454.0,433.154,433.2034,432.976,433.0057,6454.0
2024-11-14 13:55:00,437.95,437.95,437.55,437.6,15022.0,433.0057,433.0057,432.6102,432.6596,15022.0
2024-11-14 14:00:00,437.72,438.47,437.69,438.44,18301.0,432.7783,433.5198,432.7486,433.4901,18301.0
2024-11-14 14:05:00,438.42,438.57,438.39,438.39,7612.0,433.4704,433.6187,433.4407,433.4407,7612.0
2024-11-14 14:10:00,438.44,438.53,438.33,438.38,4560.0,433.4901,433.5791,433.3814,433.4308,4560.0
2024-11-14 14:15:00,438.37,438.4,438.27,438.34,6385.0,433.4209,433.4506,433.3221,433.3913,6385.0
2024-11-14 14:20:00,438.39,438.45,438.21,438.39,5769.0,433.4407,433.5,433.2627,433.4407,5769.0
2024-11-14 14:25:00,438.37,438.55,438.36,438.5,4000.0,433.4209,433.5989,433.411,433.5495,4000.0
2024-11-14 14:30:00,438.56,438.69,438.47,438.49,8149.0,433.6088,433.7373,433.5198,433.5396,8149.0
2024-11-14 14:35:00,438.55,438.75,438.54,438.74,5663.0,433.5989,433.7966,433.589,433.7867,5663.0
2024-11-14 14:40:00,438.76,438.89,438.62,438.69,8048.0,433.8065,433.9351,433.6681,433.7373,8048.0
2024-11-14 14:45:00,438.69,438.7,438.43,438.47,16481.0,433.7373,433.7472,433.4802,433.5198,16481.0
2024-11-14 14:50:00,438.48,439.02,438.48,438.94,22773.0,433.5297,434.0636,433.5297,433.9845,22773.0
2024-11-14 14:55:00,438.94,438.99,438.63,438.74,4459.0,433.9845,434.0339,433.678,433.7867,4459.0
2024-11-14 15:00:00,438.74,438.74,437.61,437.78,31162.0,433.7867,433.7867,432.6695,432.8376,31162.0
2024-11-14 15:05:00,437.78,437.86,437.1,437.37,34618.0,432.8376,432.9167,432.1653,432.4322,34618.0
2024-11-14 15:10:00,437.4,437.67,437.18,437.41,17181.0,432.4619,432.7288,432.2444,432.4718,17181.0
2024-11-14 15:15:00,437.43,438.14,437.43,438.01,20434.0,432.4915,433.1935,432.4915,433.065,20434.0
2024-11-14 15:20:00,437.96,438.07,437.71,437.93,18722.0,433.0156,433.1243,432.7684,432.9859,18722.0
2024-11-14 15:25:00,437.91,438.15,437.73,438.01,11922.0,432.9661,433.2034,432.7882,433.065,11922.0
2024-11-14 15:30:00,438.05,438.09,437.44,437.55,33347.0,433.1045,433.1441,432.5014,432.6102,33347.0
2024-11-14 15:35:00,437.58,437.85,437.5,437.69,19966.0,432.6398,432.9068,432.5607,432.7486,19966.0
2024-11-14 15:40:00,437.72,437.8,437.42,437.48,37481.0,432.7783,432.8574,432.4817,432.541,37481.0
2024-11-14 15:45:00,437.49,437.65,437.19,437.27,39949.0,432.5509,432.7091,432.2542,432.3333,39949.0
2024-11-14 15:50:00,437.27,437.82,437.25,437.58,74271.0,432.3333,432.8771,432.3136,432.6398,74271.0
2024-11-14 15:55:00,437.6,437.84,437.42,437.69,139634.0,432.6596,432.8969,432.4817,432.7486,139634.0
2024-11-15 09:30:00,435.84,436.51,435.59,436.0,106560.0,431.1835,431.8463,430.9362,431.3418,106560.0
2024-11-15 09:35:00,435.95,436.28,435.93,436.13,35825.0,431.2923,431.6188,431.2725,431.4704,35825.0
2024-11-15 09:40:00,436.11,436.33,435.62,435.81,31493.0,431.4506,431.6683,430.9659,431.1538,31493.0
2024-11-15 09:45:00,435.85,436.28,435.74,436.25,46969.0,431.1934,431.6188,431.0846,431.5891,46969.0
2024-11-15 09:50:00,436.16,436.16,435.69,435.76,23135.0,431.5001,431.5001,431.0351,431.1044,23135.0
2024-11-15 09:55:00,435.74,435.74,435.17,435.3,45936.0,431.0846,431.0846,430.5207,430.6493,45936.0
2024-11-15 10:00:00,435.3,435.33,434.77,434.83,45441.0,430.6493,430.6789,430.1249,430.1843,45441.0
2024-11-15 10:05:00,434.87,435.02,434.48,434.6,25171.0,430.2239,430.3723,429.838,429.9567,25171.0
2024-11-15 10:10:00,434.64,435.0,434.39,434.97,27081.0,429.9963,430.3525,429.749,430.3228,27081.0
2024-11-15 10:15:00,434.96,435.38,434.8,435.38,30454.0,430.3129,430.7284,430.1546,430.7284,30454.0
2024-11-15 10:20:00,435.28,435.28,434.72,434.73,17719.0,430.6295,430.6295,430.0755,430.0854,17719.0
2024-11-15 10:25:00,434.77,435.04,434.68,434.82,15033.0,430.1249,430.392,430.0359,430.1744,15033.0
2024-11-15 10:30:00,434.71,434.82,434.52,434.61,19390.0,430.0656,430.1744,429.8776,429.9666,19390.0
2024-11-15 10:35:00,434.62,434.79,434.34,434.57,26969.0,429.9765,430.1447,429.6995,429.9271,26969.0
2024-11-15 10:40:00,434.61,434.67,434.29,434.52,15503.0,429.9666,430.026,429.6501,429.8776,15503.0
2024-11-15 10:45:00,434.51,434.79,434.36,434.68,16347.0,429.8677,430.1447,429.7193,430.0359,16347.0
2024-11-15 10:50:00,434.77,435.24,434.48,434.56,78271.0,430.1249,430.5899,429.838,429.9172,78271.0
2024-11-15 10:55:00,434.66,434.67,434.25,434.44,16225.0,430.0161,430.026,429.6105,429.7985,16225.0
2024-11-15 11:00:00,434.34,434.5,434.25,434.3,11389.0,429.6995,429.8578,429.6105,429.66,11389.0
2024-11-15 11:05:00,434.32,434.77,434.31,434.61,21120.0,429.6797,430.1249,429.6698,429.9666,21120.0
2024-11-15 11:10:00,434.68,435.25,434.68,434.95,18582.0,430.0359,430.5998,430.0359,430.303,18582.0
2024-11-15 11:15:00,434.95,435.49,434.94,435.37,16317.0,430.303,430.8372,430.2931,430.7185,16317.0
2024-11-15 11:20:00,435.42,435.42,434.95,435.25,21874.0,430.768,430.768,430.303,430.5998,21874.0
2024-11-15 11:25:00,435.28,435.35,435.07,435.27,12405.0,430.6295,430.6987,430.4217,430.6196,12405.0
2024-11-15 11:30:00,435.25,435.25,434.61,434.69,16838.0,430.5998,430.5998,429.9666,430.0458,16838.0
2024-11-15 11:35:00,434.64,434.64,434.32,434.35,17886.0,429.9963,429.9963,429.6797,429.7094,17886.0
2024-11-15 11:40:00,434.35,434.36,434.02,434.29,34686.0,429.7094,429.7193,429.3829,429.6501,34686.0
2024-11-15 11:45:00,434.33,434.7,434.23,434.42,29566.0,429.6896,430.0557,429.5907,429.7787,29566.0
2024-11-15 11:50:00,434.46,434.49,434.27,434.45,23822.0,429.8182,429.8479,429.6303,429.8084,23822.0
2024-11-15 11:55:00,434.41,434.41,434.13,434.35,30708.0,429.7688,429.7688,429.4918,429.7094,30708.0
2024-11-15 12:00:00,434.38,434.4,434.11,434.28,34238.0,429.7391,429.7589,429.472,429.6402,34238.0
2024-11-15 12:05:00,434.3,434.38,434.12,434.13,33663.0,429.66,429.7391,429.4819,429.4918,33663.0
2024-11-15 12:10:00,434.1,434.31,433.98,434.31,28279.0,429.4621,429.6698,429.3434,429.6698,28279.0
2024-11-15 12:15:00,434.29,434.44,434.19,434.36,22765.0,429.6501,429.7985,429.5511,429.7193,22765.0
2024-11-15 12:20:00,434.37,434.42,434.12,434.13,20624.0,429.7292,429.7787,429.4819,429.4918,20624.0
2024-11-15 12:25:00,434.15,434.16,433.96,434.01,28034.0,429.5116,429.5214,429.3236,429.3731,28034.0
2024-11-15 12:30:00,433.87,433.9,433.52,433.74,22026.0,429.2345,429.2642,428.8883,429.1059,22026.0
2024-11-15 12:35:00,433.72,433.85,433.52,433.8,13426.0,429.0862,429.2148,428.8883,429.1653,13426.0
2024-11-15 12:40:00,433.69,433.96,433.55,433.94,9697.0,429.0565,429.3236,428.918,429.3038,9697.0
2024-11-15 12:45:00,433.97,434.07,433.72,433.79,16586.0,429.3335,429.4324,429.0862,429.1554,16586.0
2024-11-15 12:50:00,433.75,433.75,433.54,433.66,15500.0,429.1158,429.1158,428.9081,429.0268,15500.0
2024-11-15 12:55:00,433.68,434.15,433.64,434.06,31790.0,429.0466,429.5116,429.007,429.4225,31790.0
2024-11-15 13:00:00,434.1,434.17,433.95,434.09,16987.0,429.4621,429.5313,429.3137,429.4522,16987.0
2024-11-15 13:05:00,434.09,434.31,433.99,434.3,10583.0,429.4522,429.6698,429.3533,429.66,10583.0
2024-11-15 13:10:00,434.23,434.3,434.02,434.21,8138.0,429.5907,429.66,429.3829,429.5709,8138.0
2024-11-15 13:15:00,434.26,434.61,434.21,434.38,13237.0,429.6204,429.9666,429.5709,429.7391,13237.0
2024-11-15 13:20:00,434.44,434.66,434.23,434.26,15808.0,429.7985,430.0161,429.5907,429.6204,15808.0
2024-11-15 13:25:00,434.26,434.49,434.23,434.48,9161.0,429.6204,429.8479,429.5907,429.838,9161.0
2024-11-15 13:30:00,434.42,434.46,434.05,434.05,15179.0,429.7787,429.8182,429.4126,429.4126,15179.0
2024-11-15 13:35:00,434.02,434.47,434.01,434.43,15772.0,429.3829,429.8281,429.3731,429.7886,15772.0
2024-11-15 13:40:00,434.43,434.43,434.12,434.23,11431.0,429.7886,429.7886,429.4819,429.5907,11431.0
2024-11-15 13:45:00,434.22,434.32,433.93,433.95,19679.0,429.5808,429.6797,429.2939,429.3137,19679.0
2024-11-15 13:50:00,434.0,434.1,433.91,433.95,17693.0,429.3632,429.4621,429.2741,429.3137,17693.0
2024-11-15 13:55:00,433.92,434.06,433.63,434.06,11880.0,429.284,429.4225,428.9971,429.4225,11880.0
2024-11-15 14:00:00,434.03,434.23,433.82,433.88,25905.0,429.3928,429.5907,429.1851,429.2444,25905.0
2024-11-15 14:05:00,433.89,434.29,433.83,434.13,15804.0,429.2543,429.6501,429.195,429.4918,15804.0
2024-11-15 14:10:00,434.13,434.34,434.13,434.28,13430.0,429.4918,429.6995,429.4918,429.6402,13430.0
2024-11-15 14:15:00,434.27,434.32,434.07,434.12,16672.0,429.6303,429.6797,429.4324,429.4819,16672.0
2024-11-15 14:20:00,434.13,434.15,433.94,434.01,9953.0,429.4918,429.5116,429.3038,429.3731,9953.0
2024-11-15 14:25:00,434.03,434.12,433.89,433.93,6133.0,429.3928,429.4819,429.2543,429.2939,6133.0
2024-11-15 14:30:00,433.95,434.04,433.84,433.84,11839.0,429.3137,429.4027,429.2049,429.2049,11839.0
2024-11-15 14:35:00,433.86,434.02,433.85,433.9,11339.0,429.2247,429.3829,429.2148,429.2642,11339.0
2024-11-15 14:40:00,433.89,434.5,433.87,434.5,22366.0,429.2543,429.8578,429.2345,429.8578,22366.0
2024-11-15 14:45:00,434.38,434.83,434.35,434.55,33389.0,429.7391,430.1843,429.7094,429.9073,33389.0
2024-11-15 14:50:00,434.58,434.66,433.96,434.02,16447.0,429.937,430.0161,429.3236,429.3829,16447.0
2024-11-15 14:55:00,434.05,434.3,434.05,434.27,11613.0,429.4126,429.66,429.4126,429.6303,11613.0
2024-11-15 15:00:00,434.24,434.52,434.22,434.52,12757.0,429.6006,429.8776,429.5808,429.8776,12757.0
2024-11-15 15:05:00,434.53,434.74,434.32,434.46,36050.0,429.8875,430.0953,429.6797,429.8182,36050.0
2024-11-15 15:10:00,434.48,434.77,434.46,434.73,12978.0,429.838,430.1249,429.8182,430.0854,12978.0
2024-11-15 15:15:00,434.72,435.11,434.65,434.91,16200.0,430.0755,430.4613,430.0062,430.2634,16200.0
2024-11-15 15:20:00,434.94,435.2,434.67,434.76,18751.0,430.2931,430.5503,430.026,430.115,18751.0
2024-11-15 15:25:00,434.75,434.78,434.38,434.39,16657.0,430.1051,430.1348,429.7391,429.749,16657.0
2024-11-15 15:30:00,434.41,434.57,434.25,434.47,33226.0,429.7688,429.9271,429.6105,429.8281,33226.0
2024-11-15 15:35:00,434.48,434.66,434.41,434.42,39055.0,429.838,430.0161,429.7688,429.7787,39055.0
2024-11-15 15:40:00,434.41,434.5,433.9,433.99,46226.0,429.7688,429.8578,429.2642,429.3533,46226.0
2024-11-15 15:45:00,434.04,434.21,433.91,434.01,94170.0,429.4027,429.5709,429.2741,429.3731,94170.0
2024-11-15 15:50:00,434.03,434.77,434.03,434.66,162448.0,429.3928,430.1249,429.3928,430.0161,162448.0
2024-11-15 15:55:00,434.66,434.8,434.37,434.5,157256.0,430.0161,430.1546,429.7292,429.8578,157256.0
2024-11-18 09:30:00,434.16,434.4,433.54,433.8,74563.0,429.5214,429.7589,428.9081,429.1653,74563.0
2024-11-18 09:35:00,433.87,434.55,433.84,434.09,41114.0,429.2345,429.9073,429.2049,429.4522,41114.0
2024-11-18 09:40:00,434.06,434.46,433.81,434.33,81688.0,429.4225,429.8182,429.1752,429.6896,81688.0
2024-11-18 09:45:00,434.25,434.35,433.86,434.28,24540.0,429.6105,429.7094,429.2247,429.6402,24540.0
2024-11-18 09:50:00,434.29,434.29,433.93,434.19,17552.0,429.6501,429.6501,429.2939,429.5511,17552.0
2024-11-18 09:55:00,434.16,434.18,433.75,433.75,21833.0,429.5214,429.5412,429.1158,429.1158,21833.0
2024-11-18 10:00:00,433.81,434.35,433.65,434.35,28734.0,429.1752,429.7094,429.0169,429.7094,28734.0
2024-11-18 10:05:00,434.38,434.44,434.07,434.14,23316.0,429.7391,429.7985,429.4324,429.5017,23316.0
2024-11-18 10:10:00,434.12,434.13,433.72,433.8,21929.0,429.4819,429.4918,429.0862,429.1653,21929.0
2024-11-18 10:15:00,433.77,434.05,433.57,433.67,20314.0,429.1356,429.4126,428.9378,429.0367,20314.0
2024-11-18 10:20:00,433.67,433.67,433.19,433.39,27350.0,429.0367,429.0367,428.5618,428.7597,27350.0
2024-11-18 10:25:00,433.52,433.77,433.41,433.75,9341.0,428.8883,429.1356,428.7795,429.1158,9341.0
2024-11-18 10:30:00,433.72,434.09,433.72,434.07,21657.0,429.0862,429.4522,429.0862,429.4324,21657.0
2024-11-18 10:35:00,434.08,434.13,433.92,434.12,13528.0,429.4423,429.4918,429.284,429.4819,13528.0
2024-11-18 10:40:00,434.08,434.46,434.07,434.43,20592.0,429.4423,429.8182,429.4324,429.7886,20592.0
2024-11-18 10:45:00,434.44,434.68,434.36,434.67,13843.0,429.7985,430.0359,429.7193,430.026,13843.0
2024-11-18 10:50:00,434.63,434.63,434.38,434.62,11066.0,429.9864,429.9864,429.7391,429.9765,11066.0
2024-11-18 10:55:00,434.63,434.74,434.46,434.73,7683.0,429.9864,430.0953,429.8182,430.0854,7683.0
2024-11-18 11:00:00,434.72,434.87,434.58,434.81,28933.0,430.0755,430.2239,429.937,430.1645,28933.0
2024-11-18 11:05:00,434.82,434.88,434.72,434.79,5541.0,430.1744,430.2338,430.0755,430.1447,5541.0
2024-11-18 11:10:00,434.79,434.79,434.51,434.53,7645.0,430.1447,430.1447,429.8677,429.8875,7645.0
2024-11-18 11:15:00,434.5,434.74,434.41,434.74,9873.0,429.8578,430.0953,429.7688,430.0953,9873.0
2024-11-18 11:20:00,434.75,435.07,434.64,435.04,21434.0,430.1051,430.4217,429.9963,430.392,21434.0
2024-11-18 11:25:00,435.01,435.1,434.77,434.78,28771.0,430.3624,430.4514,430.1249,430.1348,28771.0
2024-11-18 11:30:00,434.84,435.19,434.84,435.18,9686.0,430.1942,430.5404,430.1942,430.5306,9686.0
2024-11-18 11:35:00,435.2,435.33,435.0,435.29,63913.0,430.5503,430.6789,430.3525,430.6394,63913.0
2024-11-18 11:40:00,435.3,435.32,435.14,435.23,59869.0,430.6493,430.6691,430.491,430.58,59869.0
2024-11-18 11:45:00,435.21,435.24,434.6,434.62,79809.0,430.5602,430.5899,429.9567,429.9765,79809.0
2024-11-18 11:50:00,434.68,434.76,434.47,434.76,34434.0,430.0359,430.115,429.8281,430.115,34434.0
2024-11-18 11:55:00,434.67,434.68,434.42,434.6,6186.0,430.026,430.0359,429.7787,429.9567,6186.0
2024-11-18 12:00:00,434.62,434.81,434.49,434.71,4977.0,429.9765,430.1645,429.8479,430.0656,4977.0
2024-11-18 12:05:00,434.63,434.63,434.38,434.48,11157.0,429.9864,429.9864,429.7391,429.838,11157.0
2024-11-18 12:10:00,434.45,434.69,434.44,434.55,6611.0,429.8084,430.0458,429.7985,429.9073,6611.0
2024-11-18 12:15:00,434.51,434.59,434.26,434.47,4093.0,429.8677,429.9469,429.6204,429.8281,4093.0
2024-11-18 12:20:00,434.47,434.8,434.47,434.71,8449.0,429.8281,430.1546,429.8281,430.0656,8449.0
2024-11-18 12:25:00,434.73,434.73,434.58,434.62,1700.0,430.0854,430.0854,429.937,429.9765,1700.0
2024-11-18 12:30:00,434.63,434.71,434.53,434.71,3612.0,429.9864,430.0656,429.8875,430.0656,3612.0
2024-11-18 12:35:00,434.71,434.96,434.7,434.85,5518.0,430.0656,430.3129,430.0557,430.2041,5518.0
2024-11-18 12:40:00,434.84,434.91,434.67,434.67,5988.0,430.1942,430.2634,430.026,430.026,5988.0
2024-11-18 12:45:00,434.56,434.64,434.41,434.59,8146.0,429.9172,429.9963,429.7688,429.9469,8146.0
2024-11-18 12:50:00,434.66,434.73,434.58,434.65,8193.0,430.0161,430.0854,429.937,430.0062,8193.0
2024-11-18 12:55:00,434.62,434.93,434.6,434.9,6532.0,429.9765,430.2832,429.9567,430.2535,6532.0
2024-11-18 13:00:00,434.89,434.96,434.8,434.83,8900.0,430.2436,430.3129,430.1546,430.1843,8900.0
2024-11-18 13:05:00,434.85,434.91,434.73,434.91,3876.0,430.2041,430.2634,430.0854,430.2634,3876.0
2024-11-18 13:10:00,434.94,434.94,434.77,434.77,3995.0,430.2931,430.2931,430.1249,430.1249,3995.0
2024-11-18 13:15:00,434.73,434.84,434.7,434.82,9802.0,430.0854,430.1942,430.0557,430.1744,9802.0
2024-11-18 13:20:00,434.78,434.8,434.41,434.55,21648.0,430.1348,430.1546,429.7688,429.9073,21648.0
2024-11-18 13:25:00,434.51,434.51,434.2,434.24,18418.0,429.8677,429.8677,429.561,429.6006,18418.0
2024-11-18 13:30:00,434.24,434.43,434.14,434.28,12812.0,429.6006,429.7886,429.5017,429.6402,12812.0
2024-11-18 13:35:00,434.24,434.32,434.13,434.13,3536.0,429.6006,429.6797,429.4918,429.4918,3536.0
2024-11-18 13:40:00,434.08,434.13,433.67,433.67,10860.0,429.4423,429.4918,429.0367,429.0367,10860.0
2024-11-18 13:45:00,433.66,433.78,433.45,433.53,21541.0,429.0268,429.1455,428.819,428.8982,21541.0
2024-11-18 13:50:00,433.69,433.75,433.52,433.69,5770.0,429.0565,429.1158,428.8883,429.0565,5770.0
2024-11-18 13:55:00,433.7,434.29,433.7,434.25,20308.0,429.0664,429.6501,429.0664,429.6105,20308.0
2024-11-18 14:00:00,434.21,434.35,434.18,434.35,15879.0,429.5709,429.7094,429.5412,429.7094,15879.0
2024-11-18 14:05:00,434.33,434.4,434.22,434.33,6227.0,429.6896,429.7589,429.5808,429.6896,6227.0
2024-11-18 14:10:00,434.28,434.34,433.99,434.02,4013.0,429.6402,429.6995,429.3533,429.3829,4013.0
2024-11-18 14:15:00,433.98,434.01,433.7,433.79,12142.0,429.3434,429.3731,429.0664,429.1554,12142.0
2024-11-18 14:20:00,433.78,433.78,433.46,433.54,17138.0,429.1455,429.1455,428.8289,428.9081,17138.0
2024-11-18 14:25:00,433.54,433.77,433.48,433.64,8004.0,428.9081,429.1356,428.8487,429.007,8004.0
2024-11-18 14:30:00,433.67,433.67,433.42,433.47,12718.0,429.0367,429.0367,428.7894,428.8388,12718.0
2024-11-18 14:35:00,433.48,433.65,433.41,433.63,18779.0,428.8487,429.0169,428.7795,428.9971,18779.0
2024-11-18 14:40:00,433.64,433.96,433.54,433.83,12100.0,429.007,429.3236,428.9081,429.195,12100.0
2024-11-18 14:45:00,433.86,434.06,433.86,434.03,15686.0,429.2247,429.4225,429.2247,429.3928,15686.0
2024-11-18 14:50:00,434.04,434.29,434.02,434.22,61824.0,429.4027,429.6501,429.3829,429.5808,61824.0
2024-11-18 14:55:00,434.21,434.24,434.0,434.04,37747.0,429.5709,429.6006,429.3632,429.4027,37747.0
2024-11-18 15:00:00,434.03,434.1,433.94,434.09,12307.0,429.3928,429.4621,429.3038,429.4522,12307.0
2024-11-18 15:05:00,434.04,434.13,433.96,433.98,7973.0,429.4027,429.4918,429.3236,429.3434,7973.0
2024-11-18 15:10:00,434.03,434.19,434.03,434.1,7125.0,429.3928,429.5511,429.3928,429.4621,7125.0
2024-11-18 15:15:00,434.08,434.08,433.88,434.03,4019.0,429.4423,429.4423,429.2444,429.3928,4019.0
2024-11-18 15:20:00,434.0,434.11,433.97,434.11,14922.0,429.3632,429.472,429.3335,429.472,14922.0
2024-11-18 15:25:00,434.12,434.23,434.07,434.21,19529.0,429.4819,429.5907,429.4324,429.5709,19529.0
2024-11-18 15:30:00,434.21,434.22,433.99,434.08,13621.0,429.5709,429.5808,429.3533,429.4423,13621.0
2024-11-18 15:35:00,434.04,434.2,434.02,434.1,22021.0,429.4027,429.561,429.3829,429.4621,22021.0
2024-11-18 15:40:00,434.11,434.22,434.04,434.2,17355.0,429.472,429.5808,429.4027,429.561,17355.0
2024-11-18 15:45:00,434.18,434.22,433.96,434.16,16232.0,429.5412,429.5808,429.3236,429.5214,16232.0
2024-11-18 15:50:00,434.16,434.16,433.75,433.94,22082.0,429.5214,429.5214,429.1158,429.3038,22082.0
2024-11-18 15:55:00,433.95,434.27,433.87,434.18,96564.0,429.3137,429.6303,429.2345,429.5412,96564.0
2024-11-19 09:30:00,430.73,431.09,430.33,430.98,106163.0,426.1281,426.4842,425.7324,426.3754,106163.0
2024-11-19 09:35:00,430.84,430.94,430.6,430.78,35074.0,426.2369,426.3359,425.9995,426.1776,35074.0
2024-11-19 09:40:00,430.78,430.92,430.48,430.79,43328.0,426.1776,426.3161,425.8808,426.1875,43328.0
2024-11-19 09:45:00,430.8,431.05,429.96,430.11,45973.0,426.1973,426.4447,425.3663,425.5147,45973.0
2024-11-19 09:50:00,430.11,430.44,429.64,430.28,39755.0,425.5147,425.8412,425.0497,425.6829,39755.0
2024-11-19 09:55:00,430.29,430.74,430.27,430.52,19147.0,425.6928,426.138,425.673,425.9203,19147.0
2024-11-19 10:00:00,430.46,430.68,430.2,430.39,23553.0,425.861,426.0786,425.6038,425.7917,23553.0
2024-11-19 10:05:00,430.5,430.76,430.35,430.5,20937.0,425.9006,426.1578,425.7522,425.9006,20937.0
2024-11-19 10:10:00,430.57,430.67,430.29,430.44,15102.0,425.9698,426.0687,425.6928,425.8412,15102.0
2024-11-19 10:15:00,430.28,430.7,429.87,430.68,17998.0,425.6829,426.0984,425.2773,426.0786,17998.0
2024-11-19 10:20:00,430.63,430.68,430.23,430.62,25542.0,426.0292,426.0786,425.6334,426.0193,25542.0
2024-11-19 10:25:00,430.68,431.2,430.61,431.19,36092.0,426.0786,426.5931,426.0094,426.5832,36092.0
2024-11-19 10:30:00,431.17,431.89,431.08,431.73,64983.0,426.5634,427.2757,426.4744,427.1174,64983.0
2024-11-19 10:35:00,431.72,432.17,431.69,432.08,12735.0,427.1075,427.5527,427.0778,427.4637,12735.0
2024-11-19 10:40:00,432.02,432.23,431.87,432.22,8503.0,427.4043,427.6121,427.2559,427.6022,8503.0
2024-11-19 10:45:00,432.19,432.37,431.94,432.32,15997.0,427.5725,427.7506,427.3252,427.7011,15997.0
2024-11-19 10:50:00,432.31,432.49,432.1,432.11,13096.0,427.6912,427.8693,427.4835,427.4934,13096.0
2024-11-19 10:55:00,432.13,432.19,431.86,432.11,15683.0,427.5131,427.5725,427.246,427.4934,15683.0
2024-11-19 11:00:00,432.17,432.17,431.9,432.08,8708.0,427.5527,427.5527,427.2856,427.4637,8708.0
2024-11-19 11:05:00,432.07,432.22,431.97,432.22,6705.0,427.4538,427.6022,427.3548,427.6022,6705.0
2024-11-19 11:10:00,432.23,432.49,432.23,432.27,6223.0,427.6121,427.8693,427.6121,427.6516,6223.0
2024-11-19 11:15:00,432.3,432.74,432.3,432.57,16149.0,427.6813,428.1166,427.6813,427.9484,16149.0
2024-11-19 11:20:00,432.47,432.8,432.46,432.8,4276.0,427.8495,428.176,427.8396,428.176,4276.0
2024-11-19 11:25:00,432.81,433.04,432.81,432.97,14496.0,428.1859,428.4134,428.1859,428.3442,14496.0
2024-11-19 11:30:00,432.98,433.07,432.83,433.06,10924.0,428.3541,428.4431,428.2057,428.4332,10924.0
2024-11-19 11:35:00,432.97,433.05,432.78,432.83,3973.0,428.3442,428.4233,428.1562,428.2057,3973.0
2024-11-19 11:40:00,432.85,432.95,432.66,432.85,10381.0,428.2254,428.3244,428.0375,428.2254,10381.0
2024-11-19 11:45:00,432.77,432.82,432.7,432.78,7987.0,428.1463,428.1958,428.077,428.1562,7987.0
2024-11-19 11:50:00,432.77,432.87,432.54,432.72,10113.0,428.1463,428.2452,427.9188,428.0968,10113.0
2024-11-19 11:55:00,432.73,433.05,432.72,432.96,6159.0,428.1067,428.4233,428.0968,428.3343,6159.0
2024-11-19 12:00:00,432.95,432.96,432.57,432.61,64580.0,428.3244,428.3343,427.9484,427.988,64580.0
2024-11-19 12:05:00,432.63,432.79,432.54,432.79,3642.0,428.0078,428.1661,427.9188,428.1661,3642.0
2024-11-19 12:10:00,432.76,432.79,432.68,432.79,2498.0,428.1364,428.1661,428.0573,428.1661,2498.0
2024-11-19 12:15:00,432.77,432.98,432.74,432.93,5623.0,428.1463,428.3541,428.1166,428.3046,5623.0
2024-11-19 12:20:00,432.83,432.95,432.3,432.51,119107.0,428.2057,428.3244,427.6813,427.8891,119107.0
2024-11-19 12:25:00,432.56,432.93,432.56,432.93,2772.0,427.9385,428.3046,427.9385,428.3046,2772.0
2024-11-19 12:30:00,432.88,433.39,432.88,433.39,109794.0,428.2551,428.7597,428.2551,428.7597,109794.0
2024-11-19 12:35:00,433.36,433.36,433.1,433.32,5732.0,428.73,428.73,428.4728,428.6904,5732.0
2024-11-19 12:40:00,433.35,433.37,433.07,433.07,3051.0,428.7201,428.7399,428.4431,428.4431,3051.0
2024-11-19 12:45:00,433.09,433.19,432.77,432.81,56462.0,428.4629,428.5618,428.1463,428.1859,56462.0
2024-11-19 12:50:00,432.81,433.0,432.65,433.0,62923.0,428.1859,428.3738,428.0276,428.3738,62923.0
2024-11-19 12:55:00,433.04,433.12,432.97,432.98,5322.0,428.4134,428.4926,428.3442,428.3541,5322.0
2024-11-19 13:00:00,432.97,432.97,432.76,432.83,4400.0,428.3442,428.3442,428.1364,428.2057,4400.0
2024-11-19 13:05:00,432.83,433.07,432.83,433.02,3823.0,428.2057,428.4431,428.2057,428.3936,3823.0
2024-11-19 13:10:00,433.05,433.18,433.0,433.17,9446.0,428.4233,428.5519,428.3738,428.542,9446.0
2024-11-19 13:15:00,433.21,433.38,433.17,433.29,113092.0,428.5816,428.7498,428.542,428.6607,113092.0
2024-11-19 13:20:00,433.31,433.32,432.92,433.0,3539.0,428.6805,428.6904,428.2947,428.3738,3539.0
2024-11-19 13:25:00,433.05,433.14,433.01,433.12,5551.0,428.4233,428.5123,428.3837,428.4926,5551.0
2024-11-19 13:30:00,433.07,433.11,432.95,432.95,1899.0,428.4431,428.4827,428.3244,428.3244,1899.0
2024-11-19 13:35:00,432.98,433.33,432.92,433.27,15380.0,428.3541,428.7003,428.2947,428.641,15380.0
2024-11-19 13:40:00,433.29,433.42,433.22,433.42,2921.0,428.6607,428.7894,428.5915,428.7894,2921.0
2024-11-19 13:45:00,433.49,433.81,433.49,433.7,15559.0,428.8586,429.1752,428.8586,429.0664,15559.0
2024-11-19 13:50:00,433.72,434.05,433.72,433.95,9946.0,429.0862,429.4126,429.0862,429.3137,9946.0
2024-11-19 13:55:00,433.96,434.12,433.85,434.03,10093.0,429.3236,429.4819,429.2148,429.3928,10093.0
2024-11-19 14:00:00,434.03,434.07,433.76,433.8,125325.0,429.3928,429.4324,429.1257,429.1653,125325.0
2024-11-19 14:05:00,433.81,433.83,433.51,433.78,118178.0,429.1752,429.195,428.8784,429.1455,118178.0
2024-11-19 14:10:00,433.8,433.8,433.52,433.64,120372.0,429.1653,429.1653,428.8883,429.007,120372.0
2024-11-19 14:15:00,433.66,433.72,433.2,433.25,18698.0,429.0268,429.0862,428.5717,428.6212,18698.0
2024-11-19 14:20:00,433.24,433.53,433.24,433.36,6311.0,428.6113,428.8982,428.6113,428.73,6311.0
2024-11-19 14:25:00,433.35,433.35,433.04,433.04,11310.0,428.7201,428.7201,428.4134,428.4134,11310.0
2024-11-19 14:30:00,433.0,433.2,432.64,432.69,22472.0,428.3738,428.5717,428.0177,428.0672,22472.0
2024-11-19 14:35:00,432.65,432.79,432.46,432.59,23889.0,428.0276,428.1661,427.8396,427.9682,23889.0
2024-11-19 14:40:00,432.57,432.67,432.42,432.63,7380.0,427.9484,428.0474,427.8,428.0078,7380.0
2024-11-19 14:45:00,432.61,432.62,432.34,432.4,18195.0,427.988,427.9979,427.7209,427.7803,18195.0
2024-11-19 14:50:00,432.48,432.75,432.48,432.67,6281.0,427.8594,428.1265,427.8594,428.0474,6281.0
2024-11-19 14:55:00,432.69,432.79,432.55,432.62,112171.0,428.0672,428.1661,427.9287,427.9979,112171.0
2024-11-19 15:00:00,432.6,432.68,432.4,432.42,12449.0,427.9781,428.0573,427.7803,427.8,12449.0
2024-11-19 15:05:00,432.45,432.57,432.41,432.53,8400.0,427.8297,427.9484,427.7901,427.9089,8400.0
2024-11-19 15:10:00,432.54,432.68,432.52,432.63,5071.0,427.9188,428.0573,427.899,428.0078,5071.0
2024-11-19 15:15:00,432.65,432.83,432.58,432.81,10065.0,428.0276,428.2057,427.9583,428.1859,10065.0
2024-11-19 15:20:00,432.8,432.86,432.62,432.62,7073.0,428.176,428.2353,427.9979,427.9979,7073.0
2024-11-19 15:25:00,432.72,432.82,432.68,432.73,10367.0,428.0968,428.1958,428.0573,428.1067,10367.0
2024-11-19 15:30:00,432.75,432.77,432.5,432.77,13948.0,428.1265,428.1463,427.8792,428.1463,13948.0
2024-11-19 15:35:00,432.75,432.86,432.71,432.76,19623.0,428.1265,428.2353,428.0869,428.1364,19623.0
2024-11-19 15:40:00,432.79,432.82,432.66,432.7,11150.0,428.1661,428.1958,428.0375,428.077,11150.0
2024-11-19 15:45:00,432.68,432.95,432.6,432.95,23152.0,428.0573,428.3244,427.9781,428.3244,23152.0
2024-11-19 15:50:00,432.92,432.98,432.6,432.7,21289.0,428.2947,428.3541,427.9781,428.077,21289.0
2024-11-19 15:55:00,432.64,432.99,432.57,432.89,93213.0,428.0177,428.3639,427.9484,428.265,93213.0
2024-11-20 09:30:00,433.54,433.83,433.25,433.27,295885.0,428.9081,429.195,428.6212,428.641,295885.0
2024-11-20 09:35:00,433.21,433.21,432.12,432.25,54441.0,428.5816,428.5816,427.5032,427.6319,54441.0
2024-11-20 09:40:00,432.21,432.87,432.08,432.64,51393.0,427.5923,428.2452,427.4637,428.0177,51393.0
2024-11-20 09:45:00,432.59,433.23,432.45,432.91,93951.0,427.9682,428.6014,427.8297,428.2848,93951.0
2024-11-20 09:50:00,432.81,433.02,432.58,432.63,50921.0,428.1859,428.3936,427.9583,428.0078,50921.0
2024-11-20 09:55:00,432.6,432.79,432.24,432.35,23552.0,427.9781,428.1661,427.622,427.7308,23552.0
2024-11-20 10:00:00,432.36,432.79,432.34,432.45,16985.0,427.7407,428.1661,427.7209,427.8297,16985.0
2024-11-20 10:05:00,432.5,432.52,431.46,431.5,35715.0,427.8792,427.899,426.8503,426.8899,35715.0
2024-11-20 10:10:00,431.58,431.63,431.13,431.34,19113.0,426.969,427.0185,426.5238,426.7316,19113.0
2024-11-20 10:15:00,431.35,431.46,431.05,431.46,11443.0,426.7415,426.8503,426.4447,426.8503,11443.0
2024-11-20 10:20:00,431.36,431.81,430.92,431.7,34348.0,426.7514,427.1966,426.3161,427.0877,34348.0
2024-11-20 10:25:00,431.69,431.92,431.45,431.68,42141.0,427.0778,427.3054,426.8404,427.0679,42141.0
2024-11-20 10:30:00,431.68,432.3,431.66,432.25,31975.0,427.0679,427.6813,427.0482,427.6319,31975.0
2024-11-20 10:35:00,432.16,432.68,432.07,432.59,8304.0,427.5428,428.0573,427.4538,427.9682,8304.0
2024-11-20 10:40:00,432.7,432.72,432.14,432.27,17430.0,428.077,428.0968,427.523,427.6516,17430.0
2024-11-20 10:45:00,432.34,432.46,432.32,432.45,6217.0,427.7209,427.8396,427.7011,427.8297,6217.0
2024-11-20 10:50:00,432.44,432.44,432.25,432.39,12037.0,427.8198,427.8198,427.6319,427.7704,12037.0
2024-11-20 10:55:00,432.4,432.77,432.39,432.62,13648.0,427.7803,428.1463,427.7704,427.9979,13648.0
2024-11-20 11:00:00,432.58,432.74,432.21,432.31,23926.0,427.9583,428.1166,427.5923,427.6912,23926.0
2024-11-20 11:05:00,432.27,432.36,431.98,432.17,12635.0,427.6516,427.7407,427.3647,427.5527,12635.0
2024-11-20 11:10:00,432.11,432.22,431.68,432.08,35772.0,427.4934,427.6022,427.0679,427.4637,35772.0
2024-11-20 11:15:00,432.08,432.24,431.96,432.17,18494.0,427.4637,427.622,427.345,427.5527,18494.0
2024-11-20 11:20:00,432.27,432.3,432.01,432.01,39411.0,427.6516,427.6813,427.3944,427.3944,39411.0
2024-11-20 11:25:00,431.98,432.0,431.47,431.47,32671.0,427.3647,427.3845,426.8602,426.8602,32671.0
2024-11-20 11:30:00,431.5,431.56,431.26,431.53,37732.0,426.8899,426.9492,426.6524,426.9195,37732.0
2024-11-20 11:35:00,431.49,431.92,431.34,431.76,14483.0,426.88,427.3054,426.7316,427.1471,14483.0
2024-11-20 11:40:00,431.76,432.24,431.76,432.24,20144.0,427.1471,427.622,427.1471,427.622,20144.0
2024-11-20 11:45:00,432.26,432.62,432.2,432.56,10997.0,427.6417,427.9979,427.5824,427.9385,10997.0
2024-11-20 11:50:00,432.68,433.07,432.64,433.07,69827.0,428.0573,428.4431,428.0177,428.4431,69827.0
2024-11-20 11:55:00,433.0,433.12,432.77,432.8,65893.0,428.3738,428.4926,428.1463,428.176,65893.0
2024-11-20 12:00:00,432.81,432.93,432.33,432.44,78847.0,428.1859,428.3046,427.711,427.8198,78847.0
2024-11-20 12:05:00,432.49,432.59,432.32,432.41,11641.0,427.8693,427.9682,427.7011,427.7901,11641.0
2024-11-20 12:10:00,432.35,432.43,431.92,431.93,20198.0,427.7308,427.8099,427.3054,427.3153,20198.0
2024-11-20 12:15:00,432.0,432.09,431.65,431.65,10190.0,427.3845,427.4736,427.0383,427.0383,10190.0
2024-11-20 12:20:00,431.6,431.65,431.18,431.44,16475.0,426.9888,427.0383,426.5733,426.8305,16475.0
2024-11-20 12:25:00,431.44,431.89,431.44,431.87,8026.0,426.8305,427.2757,426.8305,427.2559,8026.0
2024-11-20 12:30:00,431.85,432.17,431.85,432.06,10585.0,427.2361,427.5527,427.2361,427.4439,10585.0
2024-11-20 12:35:00,432.18,432.51,432.17,432.41,6291.0,427.5626,427.8891,427.5527,427.7901,6291.0
2024-11-20 12:40:00,432.4,432.5,432.26,432.28,2580.0,427.7803,427.8792,427.6417,427.6615,2580.0
2024-11-20 12:45:00,432.35,432.8,432.34,432.79,9371.0,427.7308,428.176,427.7209,428.1661,9371.0
2024-11-20 12:50:00,432.82,432.9,432.44,432.44,20971.0,428.1958,428.2749,427.8198,427.8198,20971.0
2024-11-20 12:55:00,432.22,432.35,431.96,432.11,4162.0,427.6022,427.7308,427.345,427.4934,4162.0
2024-11-20 13:00:00,432.19,432.33,432.14,432.2,10957.0,427.5725,427.711,427.523,427.5824,10957.0
2024-11-20 13:05:00,432.26,432.29,432.14,432.17,2839.0,427.6417,427.6714,427.523,427.5527,2839.0
2024-11-20 13:10:00,432.19,432.33,432.15,432.2,2997.0,427.5725,427.711,427.5329,427.5824,2997.0
2024-11-20 13:15:00,432.2,432.39,431.9,431.9,4478.0,427.5824,427.7704,427.2856,427.2856,4478.0
2024-11-20 13:20:00,431.95,432.25,431.71,432.25,17869.0,427.3351,427.6319,427.0976,427.6319,17869.0
2024-11-20 13:25:00,432.23,432.51,432.23,432.43,5826.0,427.6121,427.8891,427.6121,427.8099,5826.0
2024-11-20 13:30:00,432.37,432.37,432.02,432.02,12028.0,427.7506,427.7506,427.4043,427.4043,12028.0
2024-11-20 13:35:00,431.99,432.2,431.72,431.8,5160.0,427.3746,427.5824,427.1075,427.1867,5160.0
2024-11-20 13:40:00,431.79,431.93,431.58,431.66,10490.0,427.1768,427.3153,426.969,427.0482,10490.0
2024-11-20 13:45:00,431.67,431.67,431.44,431.64,12881.0,427.0581,427.0581,426.8305,427.0284,12881.0
2024-11-20 13:50:00,431.68,431.81,431.59,431.7,10509.0,427.0679,427.1966,426.9789,427.0877,10509.0
2024-11-20 13:55:00,431.73,431.86,431.64,431.82,12116.0,427.1174,427.246,427.0284,427.2064,12116.0
2024-11-20 14:00:00,431.8,431.91,431.69,431.84,5159.0,427.1867,427.2955,427.0778,427.2262,5159.0
2024-11-20 14:05:00,431.84,431.84,431.63,431.66,3745.0,427.2262,427.2262,427.0185,427.0482,3745.0
2024-11-20 14:10:00,431.6,431.85,431.59,431.79,13463.0,426.9888,427.2361,426.9789,427.1768,13463.0
2024-11-20 14:15:00,431.72,431.85,431.7,431.82,4498.0,427.1075,427.2361,427.0877,427.2064,4498.0
2024-11-20 14:20:00,431.78,431.93,431.68,431.72,7975.0,427.1669,427.3153,427.0679,427.1075,7975.0
2024-11-20 14:25:00,431.78,431.99,431.78,431.9,9121.0,427.1669,427.3746,427.1669,427.2856,9121.0
2024-11-20 14:30:00,431.89,432.19,431.86,432.19,5965.0,427.2757,427.5725,427.246,427.5725,5965.0
2024-11-20 14:35:00,432.16,432.41,432.11,432.36,9306.0,427.5428,427.7901,427.4934,427.7407,9306.0
2024-11-20 14:40:00,432.36,432.63,432.32,432.6,3042.0,427.7407,428.0078,427.7011,427.9781,3042.0
2024-11-20 14:45:00,432.58,432.72,432.58,432.64,6503.0,427.9583,428.0968,427.9583,428.0177,6503.0
2024-11-20 14:50:00,432.65,432.76,432.55,432.61,56148.0,428.0276,428.1364,427.9287,427.988,56148.0
2024-11-20 14:55:00,432.65,432.66,432.43,432.52,9016.0,428.0276,428.0375,427.8099,427.899,9016.0
2024-11-20 15:00:00,432.48,432.49,432.3,432.43,22548.0,427.8594,427.8693,427.6813,427.8099,22548.0
2024-11-20 15:05:00,432.43,432.57,432.38,432.55,57124.0,427.8099,427.9484,427.7605,427.9287,57124.0
2024-11-20 15:10:00,432.57,432.72,432.52,432.64,62392.0,427.9484,428.0968,427.899,428.0177,62392.0
2024-11-20 15:15:00,432.6,433.0,432.6,432.93,71344.0,427.9781,428.3738,427.9781,428.3046,71344.0
2024-11-20 15:20:00,432.93,433.09,432.93,433.09,11711.0,428.3046,428.4629,428.3046,428.4629,11711.0
2024-11-20 15:25:00,433.07,433.32,433.07,433.2,134721.0,428.4431,428.6904,428.4431,428.5717,134721.0
2024-11-20 15:30:00,433.22,434.16,433.22,434.15,90906.0,428.5915,429.5214,428.5915,429.5116,90906.0
2024-11-20 15:35:00,434.13,434.41,433.96,434.28,224803.0,429.4918,429.7688,429.3236,429.6402,224803.0
2024-11-20 15:40:00,434.29,434.53,433.99,434.22,20416.0,429.6501,429.8875,429.3533,429.5808,20416.0
2024-11-20 15:45:00,434.26,434.65,434.14,434.58,34611.0,429.6204,430.0062,429.5017,429.937,34611.0
2024-11-20 15:50:00,434.61,434.91,434.21,434.35,124894.0,429.9666,430.2634,429.5709,429.7094,124894.0
2024-11-20 15:55:00,434.37,434.42,433.95,434.32,208966.0,429.7292,429.7787,429.3137,429.6797,208966.0
2024-11-21 09:30:00,435.8,436.05,434.95,435.09,296392.0,431.1439,431.3913,430.303,430.4415,296392.0
2024-11-21 09:35:00,435.04,435.07,433.63,433.63,112487.0,430.392,430.4217,428.9971,428.9971,112487.0
2024-11-21 09:40:00,433.84,434.73,433.68,434.73,146571.0,429.2049,430.0854,429.0466,430.0854,146571.0
2024-11-21 09:45:00,434.73,435.43,434.57,435.43,45023.0,430.0854,430.7779,429.9271,430.7779,45023.0
2024-11-21 09:50:00,435.41,435.79,434.99,435.14,91866.0,430.7581,431.134,430.3426,430.491,91866.0
2024-11-21 09:55:00,435.21,435.4,434.71,434.91,200333.0,430.5602,430.7482,430.0656,430.2634,200333.0
2024-11-21 10:00:00,434.99,435.15,434.61,434.97,267477.0,430.3426,430.5009,429.9666,430.3228,267477.0
2024-11-21 10:05:00,435.06,435.24,434.73,435.19,80907.0,430.4118,430.5899,430.0854,430.5404,80907.0
2024-11-21 10:10:00,435.13,436.14,435.11,436.1,28732.0,430.4811,431.4803,430.4613,431.4407,28732.0
2024-11-21 10:15:00,436.1,436.26,435.65,435.92,133960.0,431.4407,431.599,430.9955,431.2626,133960.0
2024-11-21 10:20:00,435.88,436.22,435.19,435.42,39390.0,431.2231,431.5594,430.5404,430.768,39390.0
2024-11-21 10:25:00,435.48,435.57,434.47,434.55,76973.0,430.8273,430.9164,429.8281,429.9073,76973.0
2024-11-21 10:30:00,434.53,435.17,434.43,434.87,31328.0,429.8875,430.5207,429.7886,430.2239,31328.0
2024-11-21 10:35:00,434.94,435.45,434.93,435.24,19470.0,430.2931,430.7977,430.2832,430.5899,19470.0
2024-11-21 10:40:00,435.31,436.0,435.12,435.57,126039.0,430.6592,431.3418,430.4712,430.9164,126039.0
2024-11-21 10:45:00,435.55,436.49,435.47,436.42,28829.0,430.8966,431.8266,430.8175,431.7573,28829.0
2024-11-21 10:50:00,436.44,436.9,436.1,436.87,132637.0,431.7771,432.2322,431.4407,432.2025,132637.0
2024-11-21 10:55:00,436.92,437.92,436.92,437.66,586021.0,432.252,433.2413,432.252,432.9841,586021.0
2024-11-21 11:00:00,437.74,438.0,437.52,437.96,32240.0,433.0632,433.3204,432.8456,433.2809,32240.0
2024-11-21 11:05:00,437.94,438.08,437.52,437.68,21572.0,433.2611,433.3996,432.8456,433.0038,21572.0
2024-11-21 11:10:00,437.69,438.12,437.54,438.1,17952.0,433.0137,433.4391,432.8653,433.4194,17952.0
2024-11-21 11:15:00,438.03,438.17,437.86,437.88,123220.0,433.3501,433.4886,433.1819,433.2017,123220.0
2024-11-21 11:20:00,437.93,438.33,437.81,438.32,14661.0,433.2512,433.6469,433.1325,433.637,14661.0
2024-11-21 11:25:00,438.32,438.46,438.09,438.4,37560.0,433.637,433.7755,433.4095,433.7161,37560.0
2024-11-21 11:30:00,438.42,438.72,438.24,438.63,180106.0,433.7359,434.0327,433.5579,433.9437,180106.0
2024-11-21 11:35:00,438.53,438.53,437.75,438.06,116678.0,433.8448,433.8448,433.0731,433.3798,116678.0
2024-11-21 11:40:00,437.95,438.19,437.94,438.17,122857.0,433.271,433.5084,433.2611,433.4886,122857.0
2024-11-21 11:45:00,438.09,438.1,437.34,437.69,123251.0,433.4095,433.4194,432.6675,433.0137,123251.0
2024-11-21 11:50:00,437.68,438.02,437.57,437.93,18992.0,433.0038,433.3402,432.895,433.2512,18992.0
2024-11-21 11:55:00,437.92,438.26,437.84,438.19,13339.0,433.2413,433.5776,433.1621,433.5084,13339.0
2024-11-21 12:00:00,438.03,438.03,437.68,437.68,12816.0,433.3501,433.3501,433.0038,433.0038,12816.0
2024-11-21 12:05:00,437.74,437.95,437.69,437.78,57769.0,433.0632,433.271,433.0137,433.1028,57769.0
2024-11-21 12:10:00,437.84,437.94,437.67,437.85,13560.0,433.1621,433.2611,432.9939,433.172,13560.0
2024-11-21 12:15:00,437.94,438.07,437.83,438.0,12892.0,433.2611,433.3897,433.1522,433.3204,12892.0
2024-11-21 12:20:00,437.97,438.25,437.87,438.18,113017.0,433.2907,433.5678,433.1918,433.4985,113017.0
2024-11-21 12:25:00,438.18,439.15,438.11,438.93,448233.0,433.4985,434.4581,433.4292,434.2405,448233.0
2024-11-21 12:30:00,438.94,439.0,438.78,438.84,66901.0,434.2504,434.3097,434.0921,434.1514,66901.0
2024-11-21 12:35:00,438.87,439.15,438.77,439.07,16214.0,434.1811,434.4581,434.0822,434.379,16214.0
2024-11-21 12:40:00,439.03,439.52,439.02,439.39,18126.0,434.3394,434.8242,434.3295,434.6956,18126.0
2024-11-21 12:45:00,439.4,439.86,439.4,439.66,293215.0,434.7055,435.1606,434.7055,434.9627,293215.0
2024-11-21 12:50:00,439.6,440.04,439.53,439.97,239149.0,434.9033,435.3386,434.8341,435.2694,239149.0
2024-11-21 12:55:00,439.94,439.98,439.57,439.75,141200.0,435.2397,435.2793,434.8736,435.0517,141200.0
2024-11-21 13:00:00,439.77,439.88,439.72,439.8,11891.0,435.0715,435.1803,435.022,435.1012,11891.0
2024-11-21 13:05:00,439.8,440.14,439.77,440.05,24727.0,435.1012,435.4376,435.0715,435.3485,24727.0
2024-11-21 13:10:00,440.07,440.28,440.03,440.04,25110.0,435.3683,435.5761,435.3287,435.3386,25110.0
2024-11-21 13:15:00,440.09,440.09,439.78,439.95,16021.0,435.3881,435.3881,435.0814,435.2496,16021.0
2024-11-21 13:20:00,439.93,440.15,439.85,440.12,11344.0,435.2298,435.4475,435.1507,435.4178,11344.0
2024-11-21 13:25:00,440.14,440.29,439.95,440.26,28597.0,435.4376,435.586,435.2496,435.5563,28597.0
2024-11-21 13:30:00,440.27,440.54,440.26,440.35,178170.0,435.5662,435.8333,435.5563,435.6453,178170.0
2024-11-21 13:35:00,440.33,440.33,439.71,439.77,177288.0,435.6255,435.6255,435.0122,435.0715,177288.0
2024-11-21 13:40:00,439.81,439.81,439.6,439.72,8519.0,435.1111,435.1111,434.9033,435.022,8519.0
2024-11-21 13:45:00,439.71,439.82,439.51,439.51,8116.0,435.0122,435.121,434.8143,434.8143,8116.0
2024-11-21 13:50:00,439.49,439.68,439.27,439.68,112952.0,434.7945,434.9825,434.5769,434.9825,112952.0
2024-11-21 13:55:00,439.71,439.77,439.53,439.64,11770.0,435.0122,435.0715,434.8341,434.9429,11770.0
2024-11-21 14:00:00,439.64,439.77,439.56,439.7,21836.0,434.9429,435.0715,434.8638,435.0023,21836.0
2024-11-21 14:05:00,439.74,439.74,439.49,439.54,5720.0,435.0418,435.0418,434.7945,434.844,5720.0
2024-11-21 14:10:00,439.42,439.69,439.38,439.67,132310.0,434.7253,434.9924,434.6857,434.9726,132310.0
2024-11-21 14:15:00,439.65,439.72,439.46,439.46,16279.0,434.9528,435.022,434.7648,434.7648,16279.0
2024-11-21 14:20:00,439.49,439.89,439.4,439.83,17915.0,434.7945,435.1902,434.7055,435.1309,17915.0
2024-11-21 14:25:00,439.82,439.99,439.75,439.99,6109.0,435.121,435.2892,435.0517,435.2892,6109.0
2024-11-21 14:30:00,439.95,439.98,439.59,439.67,21112.0,435.2496,435.2793,434.8934,434.9726,21112.0
2024-11-21 14:35:00,439.67,439.92,439.63,439.92,12507.0,434.9726,435.2199,434.933,435.2199,12507.0
2024-11-21 14:40:00,439.89,439.91,439.65,439.72,6001.0,435.1902,435.21,434.9528,435.022,6001.0
2024-11-21 14:45:00,439.69,439.84,439.63,439.83,17732.0,434.9924,435.1408,434.933,435.1309,17732.0
2024-11-21 14:50:00,439.77,439.77,439.52,439.74,9864.0,435.0715,435.0715,434.8242,435.0418,9864.0
2024-11-21 14:55:00,439.8,439.86,439.65,439.86,8369.0,435.1012,435.1606,434.9528,435.1606,8369.0
2024-11-21 15:00:00,439.85,439.98,439.8,439.94,6850.0,435.1507,435.2793,435.1012,435.2397,6850.0
2024-11-21 15:05:00,439.9,440.04,439.86,439.97,9183.0,435.2001,435.3386,435.1606,435.2694,9183.0
2024-11-21 15:10:00,439.93,440.02,439.8,439.8,9450.0,435.2298,435.3188,435.1012,435.1012,9450.0
2024-11-21 15:15:00,439.8,439.85,439.72,439.79,11461.0,435.1012,435.1507,435.022,435.0913,11461.0
2024-11-21 15:20:00,439.81,439.85,439.73,439.82,15154.0,435.1111,435.1507,435.0319,435.121,15154.0
2024-11-21 15:25:00,439.75,439.92,439.75,439.86,9899.0,435.0517,435.2199,435.0517,435.1606,9899.0
2024-11-21 15:30:00,439.84,439.86,439.37,439.5,180239.0,435.1408,435.1606,434.6758,434.8044,180239.0
2024-11-21 15:35:00,439.46,439.46,439.13,439.43,178369.0,434.7648,434.7648,434.4383,434.7351,178369.0
2024-11-21 15:40:00,439.44,439.56,439.26,439.55,19477.0,434.745,434.8638,434.567,434.8539,19477.0
2024-11-21 15:45:00,439.52,439.62,439.36,439.56,42468.0,434.8242,434.9231,434.6659,434.8638,42468.0
2024-11-21 15:50:00,439.57,439.57,439.24,439.32,61405.0,434.8736,434.8736,434.5472,434.6263,61405.0
2024-11-21 15:55:00,439.33,439.36,438.9,438.9,111668.0,434.6362,434.6659,434.2108,434.2108,111668.0
2024-11-22 09:30:00,439.59,440.14,439.45,439.52,229380.0,434.8934,435.4376,434.7549,434.8242,229380.0
2024-11-22 09:35:00,439.53,440.57,439.32,440.56,37894.0,434.8341,435.863,434.6263,435.8531,37894.0
2024-11-22 09:40:00,440.67,441.91,440.67,441.78,775871.0,435.9619,437.1886,435.9619,437.06,775871.0
2024-11-22 09:45:00,441.88,442.29,441.44,442.2,53403.0,437.159,437.5646,436.7237,437.4756,53403.0
2024-11-22 09:50:00,442.23,442.24,441.41,441.89,277165.0,437.5052,437.5151,436.694,437.1689,277165.0
2024-11-22 09:55:00,441.89,442.39,441.65,442.2,189365.0,437.1689,437.6635,436.9314,437.4756,189365.0
2024-11-22 10:00:00,442.12,442.33,441.51,441.68,47930.0,437.3964,437.6042,436.7929,436.9611,47930.0
2024-11-22 10:05:00,441.7,441.8,441.35,441.36,195913.0,436.9809,437.0798,436.6346,436.6445,195913.0
2024-11-22 10:10:00,441.36,441.43,440.92,441.25,175377.0,436.6445,436.7138,436.2092,436.5357,175377.0
2024-11-22 10:15:00,441.21,441.55,441.08,441.38,25192.0,436.4961,436.8325,436.3675,436.6643,25192.0
2024-11-22 10:20:00,441.35,441.45,440.74,441.07,27859.0,436.6346,436.7336,436.0311,436.3576,27859.0
2024-11-22 10:25:00,441.0,441.16,440.28,440.61,39833.0,436.2884,436.4467,435.5761,435.9025,39833.0
2024-11-22 10:30:00,440.64,441.23,440.64,440.89,31034.0,435.9322,436.5159,435.9322,436.1795,31034.0
2024-11-22 10:35:00,440.89,441.31,440.75,441.29,21401.0,436.1795,436.5951,436.041,436.5753,21401.0
2024-11-22 10:40:00,441.29,441.65,441.14,441.65,176472.0,436.5753,436.9314,436.4269,436.9314,176472.0
2024-11-22 10:45:00,441.67,441.86,441.34,441.41,20388.0,436.9512,437.1392,436.6247,436.694,20388.0
2024-11-22 10:50:00,441.41,441.85,441.4,441.56,11259.0,436.694,437.1293,436.6841,436.8424,11259.0
2024-11-22 10:55:00,441.53,441.91,441.52,441.91,22199.0,436.8127,437.1886,436.8028,437.1886,22199.0
2024-11-22 11:00:00,441.96,441.96,441.56,441.64,11703.0,437.2381,437.2381,436.8424,436.9215,11703.0
2024-11-22 11:05:00,441.61,441.72,441.4,441.4,119491.0,436.8919,437.0007,436.6841,436.6841,119491.0
2024-11-22 11:10:00,441.34,441.51,441.2,441.24,10142.0,436.6247,436.7929,436.4862,436.5258,10142.0
2024-11-22 11:15:00,441.38,441.44,440.86,440.91,13376.0,436.6643,436.7237,436.1499,436.1993,13376.0
2024-11-22 11:20:00,440.94,441.49,440.73,441.42,19510.0,436.229,436.7731,436.0213,436.7039,19510.0
2024-11-22 11:25:00,441.42,441.46,440.89,441.41,294772.0,436.7039,436.7435,436.1795,436.694,294772.0
2024-11-22 11:30:00,441.43,441.45,441.08,441.35,5390.0,436.7138,436.7336,436.3675,436.6346,5390.0
2024-11-22 11:35:00,441.32,441.63,441.23,441.58,9264.0,436.605,436.9116,436.5159,436.8622,9264.0
2024-11-22 11:40:00,441.54,441.54,441.24,441.24,8457.0,436.8226,436.8226,436.5258,436.5258,8457.0
2024-11-22 11:45:00,441.14,441.69,441.14,441.65,14257.0,436.4269,436.971,436.4269,436.9314,14257.0
2024-11-22 11:50:00,441.59,441.84,441.48,441.83,4958.0,436.8721,437.1194,436.7632,437.1095,4958.0
2024-11-22 11:55:00,441.83,441.97,441.8,441.86,6882.0,437.1095,437.248,437.0798,437.1392,6882.0
2024-11-22 12:00:00,441.91,442.14,441.72,442.14,8128.0,437.1886,437.4162,437.0007,437.4162,8128.0
2024-11-22 12:05:00,442.21,442.41,442.18,442.29,10673.0,437.4854,437.6833,437.4558,437.5646,10673.0
2024-11-22 12:10:00,442.3,442.63,442.28,442.52,272522.0,437.5745,437.901,437.5547,437.7921,272522.0
2024-11-22 12:15:00,442.51,442.61,442.41,442.44,9921.0,437.7822,437.8812,437.6833,437.713,9921.0
2024-11-22 12:20:00,442.47,442.76,442.41,442.59,22530.0,437.7427,438.0296,437.6833,437.8614,22530.0
2024-11-22 12:25:00,442.62,442.74,442.55,442.59,5411.0,437.8911,438.0098,437.8218,437.8614,5411.0
2024-11-22 12:30:00,442.57,442.57,441.99,442.0,15841.0,437.8416,437.8416,437.2678,437.2777,15841.0
2024-11-22 12:35:00,442.15,442.16,441.67,441.7,14152.0,437.4261,437.436,436.9512,436.9809,14152.0
2024-11-22 12:40:00,441.69,442.35,441.69,442.26,339184.0,436.971,437.6239,436.971,437.5349,339184.0
2024-11-22 12:45:00,442.26,442.42,442.18,442.36,8742.0,437.5349,437.6932,437.4558,437.6338,8742.0
2024-11-22 12:50:00,442.4,442.66,442.4,442.55,169158.0,437.6734,437.9306,437.6734,437.8218,169158.0
2024-11-22 12:55:00,442.52,442.52,442.43,442.47,2563.0,437.7921,437.7921,437.7031,437.7427,2563.0
2024-11-22 13:00:00,442.48,442.62,442.41,442.56,7996.0,437.7526,437.8911,437.6833,437.8317,7996.0
2024-11-22 13:05:00,442.55,442.58,442.38,442.47,6213.0,437.8218,437.8515,437.6536,437.7427,6213.0
2024-11-22 13:10:00,442.49,442.79,442.47,442.65,13966.0,437.7625,438.0592,437.7427,437.9207,13966.0
2024-11-22 13:15:00,442.66,442.74,442.51,442.51,6751.0,437.9306,438.0098,437.7822,437.7822,6751.0
2024-11-22 13:20:00,442.44,442.7,442.38,442.69,5539.0,437.713,437.9702,437.6536,437.9603,5539.0
2024-11-22 13:25:00,442.65,442.66,442.41,442.41,3075.0,437.9207,437.9306,437.6833,437.6833,3075.0
2024-11-22 13:30:00,442.52,442.87,442.52,442.82,6520.0,437.7921,438.1384,437.7921,438.0889,6520.0
2024-11-22 13:35:00,442.79,442.86,442.56,442.58,7709.0,438.0592,438.1285,437.8317,437.8515,7709.0
2024-11-22 13:40:00,442.52,442.64,442.46,442.61,6036.0,437.7921,437.9108,437.7328,437.8812,6036.0
2024-11-22 13:45:00,442.6,442.73,442.51,442.52,3471.0,437.8713,437.9999,437.7822,437.7921,3471.0
2024-11-22 13:50:00,442.4,442.42,442.17,442.37,2816.0,437.6734,437.6932,437.4459,437.6437,2816.0
2024-11-22 13:55:00,442.32,442.6,442.3,442.51,4989.0,437.5943,437.8713,437.5745,437.7822,4989.0
2024-11-22 14:00:00,442.47,442.58,442.43,442.54,6773.0,437.7427,437.8515,437.7031,437.8119,6773.0
2024-11-22 14:05:00,442.5,442.56,442.31,442.32,4131.0,437.7723,437.8317,437.5844,437.5943,4131.0
2024-11-22 14:10:00,442.32,442.33,442.14,442.23,9937.0,437.5943,437.6042,437.4162,437.5052,9937.0
2024-11-22 14:15:00,442.25,442.27,441.8,442.25,170178.0,437.525,437.5448,437.0798,437.525,170178.0
2024-11-22 14:20:00,442.21,442.48,442.2,442.45,13612.0,437.4854,437.7526,437.4756,437.7229,13612.0
2024-11-22 14:25:00,442.41,442.62,442.33,442.48,24004.0,437.6833,437.8911,437.6042,437.7526,24004.0
2024-11-22 14:30:00,442.46,442.61,442.41,442.54,17968.0,437.7328,437.8812,437.6833,437.8119,17968.0
2024-11-22 14:35:00,442.56,442.71,442.54,442.68,6931.0,437.8317,437.9801,437.8119,437.9504,6931.0
2024-11-22 14:40:00,442.64,442.64,442.53,442.61,8447.0,437.9108,437.9108,437.802,437.8812,8447.0
2024-11-22 14:45:00,442.63,442.78,442.62,442.76,9346.0,437.901,438.0494,437.8911,438.0296,9346.0
2024-11-22 14:50:00,442.75,442.96,442.7,442.94,9890.0,438.0197,438.2274,437.9702,438.2076,9890.0
2024-11-22 14:55:00,442.93,443.01,442.74,442.74,13488.0,438.1978,438.2769,438.0098,438.0098,13488.0
2024-11-22 15:00:00,442.74,442.74,441.98,442.12,86561.0,438.0098,438.0098,437.2579,437.3964,86561.0
2024-11-22 15:05:00,442.2,442.53,442.19,442.25,12609.0,437.4756,437.802,437.4657,437.525,12609.0
2024-11-22 15:10:00,442.28,442.28,441.89,441.89,5516.0,437.5547,437.5547,437.1689,437.1689,5516.0
2024-11-22 15:15:00,441.88,442.31,441.88,442.3,14011.0,437.159,437.5844,437.159,437.5745,14011.0
2024-11-22 15:20:00,442.34,442.45,442.24,442.42,11921.0,437.6141,437.7229,437.5151,437.6932,11921.0
2024-11-22 15:25:00,442.4,442.44,442.06,442.38,54759.0,437.6734,437.713,437.337,437.6536,54759.0
2024-11-22 15:30:00,442.41,442.82,442.32,442.73,16206.0,437.6833,438.0889,437.5943,437.9999,16206.0
2024-11-22 15:35:00,442.77,442.88,442.59,442.72,34792.0,438.0395,438.1483,437.8614,437.99,34792.0
2024-11-22 15:40:00,442.73,442.8,442.54,442.61,22592.0,437.9999,438.0691,437.8119,437.8812,22592.0
2024-11-22 15:45:00,442.61,442.88,442.6,442.86,36947.0,437.8812,438.1483,437.8713,438.1285,36947.0
2024-11-22 15:50:00,442.84,443.41,442.73,443.36,70639.0,438.1087,438.6726,437.9999,438.6232,70639.0
2024-11-22 15:55:00,443.36,443.57,443.11,443.14,148804.0,438.6232,438.8309,438.3758,438.4055,148804.0
2024-11-25 09:30:00,446.63,447.86,446.5,447.76,607071.0,441.8582,443.0751,441.7296,442.9761,607071.0
2024-11-25 09:35:00,447.76,448.4,447.75,447.96,163187.0,442.9761,443.6093,442.9663,443.174,163187.0
2024-11-25 09:40:00,447.94,448.03,447.65,447.85,48374.0,443.1542,443.2433,442.8673,443.0652,48374.0
2024-11-25 09:45:00,448.04,448.09,447.62,448.03,31102.0,443.2532,443.3026,442.8376,443.2433,31102.0
2024-11-25 09:50:00,448.02,448.02,447.3,447.83,41379.0,443.2334,443.2334,442.5211,443.0454,41379.0
2024-11-25 09:55:00,447.83,448.21,447.68,447.91,29469.0,443.0454,443.4213,442.897,443.1245,29469.0
2024-11-25 10:00:00,447.97,447.99,447.53,447.71,39576.0,443.1839,443.2037,442.7486,442.9267,39576.0
2024-11-25 10:05:00,447.68,447.94,447.59,447.64,33336.0,442.897,443.1542,442.808,442.8574,33336.0
2024-11-25 10:10:00,447.67,447.67,446.84,447.03,39478.0,442.8871,442.8871,442.066,442.2539,39478.0
2024-11-25 10:15:00,447.03,447.52,447.03,447.3,29065.0,442.2539,442.7387,442.2539,442.5211,29065.0
2024-11-25 10:20:00,447.37,447.71,447.36,447.65,13787.0,442.5903,442.9267,442.5804,442.8673,13787.0
2024-11-25 10:25:00,447.64,448.29,447.59,448.29,24782.0,442.8574,443.5005,442.808,443.5005,24782.0
2024-11-25 10:30:00,448.23,448.32,447.49,447.72,36728.0,443.4411,443.5302,442.709,442.9366,36728.0
2024-11-25 10:35:00,447.71,447.9,447.43,447.44,28954.0,442.9267,443.1147,442.6497,442.6596,28954.0
2024-11-25 10:40:00,447.46,447.75,447.41,447.6,20090.0,442.6794,442.9663,442.6299,442.8179,20090.0
2024-11-25 10:45:00,447.58,447.58,447.18,447.53,28844.0,442.7981,442.7981,442.4023,442.7486,28844.0
2024-11-25 10:50:00,447.51,447.62,447.22,447.28,16694.0,442.7288,442.8376,442.4419,442.5013,16694.0
2024-11-25 10:55:00,447.28,447.33,447.1,447.25,13719.0,442.5013,442.5507,442.3232,442.4716,13719.0
2024-11-25 11:00:00,447.23,447.28,447.05,447.11,16027.0,442.4518,442.5013,442.2737,442.3331,16027.0
2024-11-25 11:05:00,447.04,447.11,446.67,446.77,26101.0,442.2638,442.3331,441.8978,441.9967,26101.0
2024-11-25 11:10:00,446.8,447.21,446.74,447.11,17337.0,442.0264,442.432,441.967,442.3331,17337.0
2024-11-25 11:15:00,447.14,447.35,447.1,447.32,12166.0,442.3628,442.5705,442.3232,442.5408,12166.0
2024-11-25 11:20:00,447.29,447.34,447.15,447.33,31823.0,442.5112,442.5606,442.3727,442.5507,31823.0
2024-11-25 11:25:00,447.33,447.34,446.82,446.82,21891.0,442.5507,442.5606,442.0462,442.0462,21891.0
2024-11-25 11:30:00,446.83,447.0,446.65,446.69,13394.0,442.0561,442.2243,441.878,441.9176,13394.0
2024-11-25 11:35:00,446.76,446.77,446.26,446.29,31055.0,441.9868,441.9967,441.4922,441.5219,31055.0
2024-11-25 11:40:00,446.31,446.63,446.31,446.42,9870.0,441.5416,441.8582,441.5416,441.6505,9870.0
2024-11-25 11:45:00,446.42,446.55,446.11,446.17,21189.0,441.6505,441.7791,441.3438,441.4031,21189.0
2024-11-25 11:50:00,446.23,446.45,446.19,446.44,12525.0,441.4625,441.6801,441.4229,441.6703,12525.0
2024-11-25 11:55:00,446.55,446.57,446.23,446.27,13925.0,441.7791,441.7989,441.4625,441.5021,13925.0
2024-11-25 12:00:00,446.28,446.76,446.23,446.73,12824.0,441.512,441.9868,441.4625,441.9572,12824.0
2024-11-25 12:05:00,446.74,446.85,446.66,446.66,9603.0,441.967,442.0759,441.8879,441.8879,9603.0
2024-11-25 12:10:00,446.65,446.72,446.12,446.18,20991.0,441.878,441.9473,441.3537,441.413,20991.0
2024-11-25 12:15:00,446.23,446.25,446.04,446.13,8491.0,441.4625,441.4823,441.2745,441.3636,8491.0
2024-11-25 12:20:00,446.07,446.1,445.91,445.96,18040.0,441.3042,441.3339,441.1459,441.1954,18040.0
2024-11-25 12:25:00,445.94,446.16,445.56,445.71,10276.0,441.1756,441.3932,440.7997,440.948,10276.0
2024-11-25 12:30:00,445.71,446.07,445.71,446.02,11117.0,440.948,441.3042,440.948,441.2547,11117.0
2024-11-25 12:35:00,445.95,446.02,445.77,445.77,5963.0,441.1855,441.2547,441.0074,441.0074,5963.0
2024-11-25 12:40:00,445.77,445.8,445.4,445.45,5846.0,441.0074,441.0371,440.6414,440.6908,5846.0
2024-11-25 12:45:00,445.5,445.9,445.48,445.89,7398.0,440.7403,441.136,440.7205,441.1261,7398.0
2024-11-25 12:50:00,446.09,446.36,446.06,446.25,7933.0,441.324,441.5911,441.2943,441.4823,7933.0
2024-11-25 12:55:00,446.27,446.38,446.1,446.31,13117.0,441.5021,441.6109,441.3339,441.5416,13117.0
2024-11-25 13:00:00,446.37,446.79,446.37,446.76,8383.0,441.601,442.0165,441.601,441.9868,8383.0
2024-11-25 13:05:00,446.74,446.86,446.63,446.66,9211.0,441.967,442.0858,441.8582,441.8879,9211.0
2024-11-25 13:10:00,446.74,446.99,446.73,446.94,6749.0,441.967,442.2144,441.9572,442.1649,6749.0
2024-11-25 13:15:00,446.95,446.97,446.74,446.8,12906.0,442.1748,442.1946,441.967,442.0264,12906.0
2024-11-25 13:20:00,446.81,446.9,446.66,446.88,5401.0,442.0363,442.1253,441.8879,442.1055,5401.0
2024-11-25 13:25:00,446.9,446.95,446.81,446.82,14795.0,442.1253,442.1748,442.0363,442.0462,14795.0
2024-11-25 13:30:00,446.82,447.07,446.71,447.04,5077.0,442.0462,442.2935,441.9374,442.2638,5077.0
2024-11-25 13:35:00,447.03,447.09,446.92,447.09,5848.0,442.2539,442.3133,442.1451,442.3133,5848.0
2024-11-25 13:40:00,447.08,447.19,447.08,447.11,4239.0,442.3034,442.4122,442.3034,442.3331,4239.0
2024-11-25 13:45:00,447.1,447.44,447.1,447.23,11222.0,442.3232,442.6596,442.3232,442.4518,11222.0
2024-11-25 13:50:00,447.27,447.33,447.23,447.24,5532.0,442.4914,442.5507,442.4518,442.4617,5532.0
2024-11-25 13:55:00,447.28,447.5,447.28,447.49,1429.0,442.5013,442.7189,442.5013,442.709,1429.0
2024-11-25 14:00:00,447.42,447.46,447.18,447.21,8000.0,442.6398,442.6794,442.4023,442.432,8000.0
2024-11-25 14:05:00,447.14,447.46,447.14,447.46,7556.0,442.3628,442.6794,442.3628,442.6794,7556.0
2024-11-25 14:10:00,447.44,447.52,447.41,447.42,12501.0,442.6596,442.7387,442.6299,442.6398,12501.0
2024-11-25 14:15:00,447.45,447.54,447.41,447.54,9044.0,442.6695,442.7585,442.6299,442.7585,9044.0
2024-11-25 14:20:00,447.49,447.58,446.98,447.15,10862.0,442.709,442.7981,442.2045,442.3727,10862.0
2024-11-25 14:25:00,447.12,447.23,447.02,447.18,3372.0,442.343,442.4518,442.2441,442.4023,3372.0
2024-11-25 14:30:00,447.22,447.23,447.03,447.16,9066.0,442.4419,442.4518,442.2539,442.3826,9066.0
2024-11-25 14:35:00,447.17,447.23,447.03,447.06,7953.0,442.3925,442.4518,442.2539,442.2836,7953.0
2024-11-25 14:40:00,447.05,447.35,447.04,447.33,14650.0,442.2737,442.5705,442.2638,442.5507,14650.0
2024-11-25 14:45:00,447.31,447.51,447.31,447.51,8150.0,442.531,442.7288,442.531,442.7288,8150.0
2024-11-25 14:50:00,447.47,447.49,447.28,447.28,11128.0,442.6892,442.709,442.5013,442.5013,11128.0
2024-11-25 14:55:00,447.31,447.39,447.23,447.32,8285.0,442.531,442.6101,442.4518,442.5408,8285.0
2024-11-25 15:00:00,447.32,447.32,446.9,447.1,14833.0,442.5408,442.5408,442.1253,442.3232,14833.0
2024-11-25 15:05:00,447.12,447.37,447.03,447.37,10383.0,442.343,442.5903,442.2539,442.5903,10383.0
2024-11-25 15:10:00,447.33,447.43,447.25,447.27,5127.0,442.5507,442.6497,442.4716,442.4914,5127.0
2024-11-25 15:15:00,447.27,447.4,447.25,447.35,11814.0,442.4914,442.62,442.4716,442.5705,11814.0
2024-11-25 15:20:00,447.28,447.3,447.15,447.3,9053.0,442.5013,442.5211,442.3727,442.5211,9053.0
2024-11-25 15:25:00,447.29,447.42,447.24,447.36,8311.0,442.5112,442.6398,442.4617,442.5804,8311.0
2024-11-25 15:30:00,447.33,447.36,447.27,447.27,8315.0,442.5507,442.5804,442.4914,442.4914,8315.0
2024-11-25 15:35:00,447.29,447.36,447.21,447.21,16459.0,442.5112,442.5804,442.432,442.432,16459.0
2024-11-25 15:40:00,447.21,447.47,447.21,447.32,25937.0,442.432,442.6892,442.432,442.5408,25937.0
2024-11-25 15:45:00,447.36,447.36,447.15,447.16,30434.0,442.5804,442.5804,442.3727,442.3826,30434.0
2024-11-25 15:50:00,447.16,447.69,447.11,447.65,74571.0,442.3826,442.9069,442.3331,442.8673,74571.0
2024-11-25 15:55:00,447.63,447.69,447.43,447.56,288432.0,442.8475,442.9069,442.6497,442.7783,288432.0
2024-11-26 09:30:00,446.59,446.88,445.87,445.99,253996.0,441.8186,442.1055,441.1063,441.2251,253996.0
2024-11-26 09:35:00,445.97,446.3,445.72,445.72,93459.0,441.2053,441.5317,440.9579,440.9579,93459.0
2024-11-26 09:40:00,445.72,445.96,445.53,445.64,51240.0,440.9579,441.1954,440.77,440.8788,51240.0
2024-11-26 09:45:00,445.64,445.83,445.5,445.75,20731.0,440.8788,441.0668,440.7403,440.9876,20731.0
2024-11-26 09:50:00,445.8,446.09,445.79,445.95,26103.0,441.0371,441.324,441.0272,441.1855,26103.0
2024-11-26 09:55:00,445.9,446.1,445.81,445.89,15038.0,441.136,441.3339,441.047,441.1261,15038.0
2024-11-26 10:00:00,445.91,446.06,445.22,445.22,32215.0,441.1459,441.2943,440.4633,440.4633,32215.0
2024-11-26 10:05:00,445.24,445.24,444.94,445.11,32967.0,440.4831,440.4831,440.1863,440.3545,32967.0
2024-11-26 10:10:00,445.09,445.46,444.98,445.28,15260.0,440.3347,440.7007,440.2258,440.5226,15260.0
2024-11-26 10:15:00,445.2,445.48,445.1,445.24,15759.0,440.4435,440.7205,440.3446,440.4831,15759.0
2024-11-26 10:20:00,445.32,445.48,445.06,445.06,20081.0,440.5622,440.7205,440.305,440.305,20081.0
2024-11-26 10:25:00,445.03,445.11,444.68,445.05,39733.0,440.2753,440.3545,439.9291,440.2951,39733.0
2024-11-26 10:30:00,445.06,445.15,444.66,444.66,15136.0,440.305,440.394,439.9093,439.9093,15136.0
2024-11-26 10:35:00,444.7,445.07,444.7,444.75,13741.0,439.9488,440.3149,439.9488,439.9983,13741.0
2024-11-26 10:40:00,444.78,445.24,444.66,445.14,8334.0,440.028,440.4831,439.9093,440.3841,8334.0
2024-11-26 10:45:00,445.08,445.16,444.91,445.07,11657.0,440.3248,440.4039,440.1566,440.3149,11657.0
2024-11-26 10:50:00,445.12,445.45,445.01,445.34,6637.0,440.3644,440.6908,440.2555,440.582,6637.0
2024-11-26 10:55:00,445.35,445.54,445.23,445.4,7934.0,440.5919,440.7799,440.4732,440.6414,7934.0
2024-11-26 11:00:00,445.44,445.81,445.44,445.77,15744.0,440.6809,441.047,440.6809,441.0074,15744.0
2024-11-26 11:05:00,445.71,445.71,445.41,445.42,10438.0,440.948,440.948,440.6513,440.6611,10438.0
2024-11-26 11:10:00,445.41,445.57,445.21,445.46,10162.0,440.6513,440.8095,440.4534,440.7007,10162.0
2024-11-26 11:15:00,445.5,445.68,445.5,445.68,15809.0,440.7403,440.9184,440.7403,440.9184,15809.0
2024-11-26 11:20:00,445.77,446.02,445.68,445.97,10329.0,441.0074,441.2547,440.9184,441.2053,10329.0
2024-11-26 11:25:00,445.97,446.1,445.93,446.1,17300.0,441.2053,441.3339,441.1657,441.3339,17300.0
2024-11-26 11:30:00,446.09,446.18,445.92,446.11,9669.0,441.324,441.413,441.1558,441.3438,9669.0
2024-11-26 11:35:00,446.11,446.38,446.07,446.27,33924.0,441.3438,441.6109,441.3042,441.5021,33924.0
2024-11-26 11:40:00,446.24,446.35,446.13,446.17,45527.0,441.4724,441.5812,441.3636,441.4031,45527.0
2024-11-26 11:45:00,446.23,446.48,446.21,446.43,13118.0,441.4625,441.7098,441.4427,441.6604,13118.0
2024-11-26 11:50:00,446.52,446.67,446.52,446.66,8818.0,441.7494,441.8978,441.7494,441.8879,8818.0
2024-11-26 11:55:00,446.66,446.69,446.45,446.48,8301.0,441.8879,441.9176,441.6801,441.7098,8301.0
2024-11-26 12:00:00,446.51,446.51,446.18,446.27,15962.0,441.7395,441.7395,441.413,441.5021,15962.0
2024-11-26 12:05:00,446.22,446.49,446.04,446.4,18791.0,441.4526,441.7197,441.2745,441.6307,18791.0
2024-11-26 12:10:00,446.37,446.54,446.35,446.45,17274.0,441.601,441.7692,441.5812,441.6801,17274.0
2024-11-26 12:15:00,446.45,446.62,446.34,446.62,7685.0,441.6801,441.8483,441.5713,441.8483,7685.0
2024-11-26 12:20:00,446.61,446.72,446.59,446.59,7450.0,441.8384,441.9473,441.8186,441.8186,7450.0
2024-11-26 12:25:00,446.54,446.56,446.39,446.56,15441.0,441.7692,441.789,441.6208,441.789,15441.0
2024-11-26 12:30:00,446.56,446.79,446.56,446.72,10389.0,441.789,442.0165,441.789,441.9473,10389.0
2024-11-26 12:35:00,446.72,446.83,446.62,446.8,7531.0,441.9473,442.0561,441.8483,442.0264,7531.0
2024-11-26 12:40:00,446.83,446.98,446.82,446.95,4181.0,442.0561,442.2045,442.0462,442.1748,4181.0
2024-11-26 12:45:00,446.93,446.94,446.79,446.93,7147.0,442.155,442.1649,442.0165,442.155,7147.0
2024-11-26 12:50:00,446.96,447.16,446.96,447.13,6271.0,442.1847,442.3826,442.1847,442.3529,6271.0
2024-11-26 12:55:00,447.16,447.31,447.13,447.25,10895.0,442.3826,442.531,442.3529,442.4716,10895.0
2024-11-26 13:00:00,447.24,447.3,447.13,447.21,6971.0,442.4617,442.5211,442.3529,442.432,6971.0
2024-11-26 13:05:00,447.23,447.41,447.2,447.35,3332.0,442.4518,442.6299,442.4221,442.5705,3332.0
2024-11-26 13:10:00,447.34,447.45,447.28,447.43,6450.0,442.5606,442.6695,442.5013,442.6497,6450.0
2024-11-26 13:15:00,447.45,447.53,447.33,447.51,6698.0,442.6695,442.7486,442.5507,442.7288,6698.0
2024-11-26 13:20:00,447.46,447.54,447.39,447.51,8218.0,442.6794,442.7585,442.6101,442.7288,8218.0
2024-11-26 13:25:00,447.51,447.61,447.48,447.56,5425.0,442.7288,442.8277,442.6991,442.7783,5425.0
2024-11-26 13:30:00,447.52,447.59,447.44,447.52,7692.0,442.7387,442.808,442.6596,442.7387,7692.0
2024-11-26 13:35:00,447.56,447.56,447.38,447.46,12866.0,442.7783,442.7783,442.6002,442.6794,12866.0
2024-11-26 13:40:00,447.46,447.75,447.46,447.71,16477.0,442.6794,442.9663,442.6794,442.9267,16477.0
2024-11-26 13:45:00,447.72,447.83,447.65,447.81,11775.0,442.9366,443.0454,442.8673,443.0256,11775.0
2024-11-26 13:50:00,447.82,447.9,447.77,447.89,12936.0,443.0355,443.1147,442.986,443.1048,12936.0
2024-11-26 13:55:00,447.86,447.93,447.75,447.85,11713.0,443.0751,443.1443,442.9663,443.0652,11713.0
2024-11-26 14:00:00,447.8,448.01,447.68,448.01,117497.0,443.0157,443.2235,442.897,443.2235,117497.0
2024-11-26 14:05:00,448.04,448.04,447.45,447.46,223172.0,443.2532,443.2532,442.6695,442.6794,223172.0
2024-11-26 14:10:00,447.48,447.66,447.48,447.62,9414.0,442.6991,442.8772,442.6991,442.8376,9414.0
2024-11-26 14:15:00,447.61,447.61,447.24,447.24,10620.0,442.8277,442.8277,442.4617,442.4617,10620.0
2024-11-26 14:20:00,447.42,447.76,447.38,447.58,17907.0,442.6398,442.9761,442.6002,442.7981,17907.0
2024-11-26 14:25:00,447.6,447.93,447.58,447.91,14941.0,442.8179,443.1443,442.7981,443.1245,14941.0
2024-11-26 14:30:00,447.89,448.2,447.67,448.14,123944.0,443.1048,443.4114,442.8871,443.3521,123944.0
2024-11-26 14:35:00,448.1,448.19,447.9,448.14,69952.0,443.3125,443.4016,443.1147,443.3521,69952.0
2024-11-26 14:40:00,448.13,448.27,448.06,448.22,124535.0,443.3422,443.4807,443.2729,443.4312,124535.0
2024-11-26 14:45:00,448.23,448.37,448.17,448.37,17344.0,443.4411,443.5796,443.3818,443.5796,17344.0
2024-11-26 14:50:00,448.35,448.37,448.26,448.29,14766.0,443.5598,443.5796,443.4708,443.5005,14766.0
2024-11-26 14:55:00,448.32,448.37,448.18,448.22,10697.0,443.5302,443.5796,443.3917,443.4312,10697.0
2024-11-26 15:00:00,448.19,448.38,448.19,448.34,26823.0,443.4016,443.5895,443.4016,443.55,26823.0
2024-11-26 15:05:00,448.36,448.57,448.32,448.51,38871.0,443.5697,443.7775,443.5302,443.7181,38871.0
2024-11-26 15:10:00,448.5,448.86,448.5,448.8,255128.0,443.7082,444.0644,443.7082,444.005,255128.0
2024-11-26 15:15:00,448.82,449.01,448.73,448.89,310356.0,444.0248,444.2128,443.9358,444.0941,310356.0
2024-11-26 15:20:00,448.87,448.88,448.69,448.77,15405.0,444.0743,444.0842,443.8962,443.9754,15405.0
2024-11-26 15:25:00,448.78,448.85,448.62,448.65,13436.0,443.9852,444.0545,443.827,443.8566,13436.0
2024-11-26 15:30:00,448.66,448.89,448.59,448.78,17988.0,443.8665,444.0941,443.7973,443.9852,17988.0
2024-11-26 15:35:00,448.79,448.81,448.61,448.65,23272.0,443.9951,444.0149,443.8171,443.8566,23272.0
2024-11-26 15:40:00,448.67,448.93,448.67,448.93,21928.0,443.8764,444.1336,443.8764,444.1336,21928.0
2024-11-26 15:45:00,448.92,449.27,448.91,449.18,31199.0,444.1238,444.47,444.1139,444.381,31199.0
2024-11-26 15:50:00,449.18,449.33,448.95,449.1,256231.0,444.381,444.5294,444.1534,444.3018,256231.0
2024-11-26 15:55:00,449.07,449.31,448.79,448.82,132319.0,444.2722,444.5096,443.9951,444.0248,132319.0
2024-11-27 09:30:00,449.18,450.64,449.14,450.44,134035.0,444.381,445.8254,444.3414,445.6275,134035.0
2024-11-27 09:35:00,450.4,450.4,449.77,449.91,178276.0,445.5879,445.5879,444.9647,445.1032,178276.0
2024-11-27 09:40:00,449.86,450.3,449.86,450.16,12974.0,445.0537,445.489,445.0537,445.3505,12974.0
2024-11-27 09:45:00,450.16,450.16,449.83,449.97,21858.0,445.3505,445.3505,445.024,445.1625,21858.0
2024-11-27 09:50:00,449.93,449.94,449.71,449.75,25326.0,445.123,445.1329,444.9053,444.9449,25326.0
2024-11-27 09:55:00,449.87,449.92,449.7,449.76,10325.0,445.0636,445.1131,444.8954,444.9548,10325.0
2024-11-27 10:00:00,449.81,449.84,449.55,449.62,69880.0,445.0042,445.0339,444.747,444.8163,69880.0
2024-11-27 10:05:00,449.64,450.33,449.64,450.31,23621.0,444.8361,445.5187,444.8361,445.4989,23621.0
2024-11-27 10:10:00,450.23,450.35,449.99,450.13,66793.0,445.4198,445.5385,445.1823,445.3208,66793.0
2024-11-27 10:15:00,450.15,450.44,450.12,450.43,24798.0,445.3406,445.6275,445.3109,445.6176,24798.0
2024-11-27 10:20:00,450.38,450.42,449.97,450.01,79340.0,445.5682,445.6077,445.1625,445.2021,79340.0
2024-11-27 10:25:00,450.03,450.14,449.79,449.93,19345.0,445.2219,445.3307,444.9845,445.123,19345.0
2024-11-27 10:30:00,449.92,450.06,449.78,449.86,14816.0,445.1131,445.2516,444.9746,445.0537,14816.0
2024-11-27 10:35:00,449.91,449.91,449.32,449.32,23766.0,445.1032,445.1032,444.5195,444.5195,23766.0
2024-11-27 10:40:00,449.36,450.05,449.36,449.99,20366.0,444.5591,445.2417,444.5591,445.1823,20366.0
2024-11-27 10:45:00,449.97,449.99,449.61,449.61,15732.0,445.1625,445.1823,444.8064,444.8064,15732.0
2024-11-27 10:50:00,449.59,449.65,449.46,449.46,17289.0,444.7866,444.846,444.658,444.658,17289.0
2024-11-27 10:55:00,449.44,449.55,449.29,449.38,125986.0,444.6382,444.747,444.4898,444.5788,125986.0
2024-11-27 11:00:00,449.31,449.52,449.06,449.35,79224.0,444.5096,444.7173,444.2623,444.5492,79224.0
2024-11-27 11:05:00,449.29,449.63,449.29,449.53,15603.0,444.4898,444.8262,444.4898,444.7272,15603.0
2024-11-27 11:10:00,449.42,449.52,449.35,449.37,10626.0,444.6184,444.7173,444.5492,444.5689,10626.0
2024-11-27 11:15:00,449.34,449.36,449.15,449.25,10549.0,444.5393,444.5591,444.3513,444.4502,10549.0
2024-11-27 11:20:00,449.23,449.3,449.11,449.11,12067.0,444.4304,444.4997,444.3117,444.3117,12067.0
2024-11-27 11:25:00,449.11,449.19,448.81,448.89,19724.0,444.3117,444.3909,444.0149,444.0941,19724.0
2024-11-27 11:30:00,448.85,449.1,448.81,449.09,29978.0,444.0545,444.3018,444.0149,444.2919,29978.0
2024-11-27 11:35:00,449.12,449.42,449.12,449.37,66451.0,444.3216,444.6184,444.3216,444.5689,66451.0
2024-11-27 11:40:00,449.47,449.47,448.93,448.93,19626.0,444.6679,444.6679,444.1336,444.1336,19626.0
2024-11-27 11:45:00,448.95,449.06,448.77,448.82,7957.0,444.1534,444.2623,443.9754,444.0248,7957.0
2024-11-27 11:50:00,448.9,448.98,448.72,448.74,17075.0,444.104,444.1831,443.9259,443.9457,17075.0
2024-11-27 11:55:00,448.74,448.91,448.69,448.75,8224.0,443.9457,444.1139,443.8962,443.9556,8224.0
2024-11-27 12:00:00,448.73,448.78,448.58,448.64,7992.0,443.9358,443.9852,443.7874,443.8467,7992.0
2024-11-27 12:05:00,448.67,448.74,448.29,448.45,14915.0,443.8764,443.9457,443.5005,443.6588,14915.0
2024-11-27 12:10:00,448.49,448.84,448.49,448.84,9429.0,443.6983,444.0446,443.6983,444.0446,9429.0
2024-11-27 12:15:00,448.81,448.82,448.48,448.64,12407.0,444.0149,444.0248,443.6885,443.8467,12407.0
2024-11-27 12:20:00,448.6,448.71,448.4,448.44,15088.0,443.8072,443.916,443.6093,443.6489,15088.0
2024-11-27 12:25:00,448.41,448.68,448.33,448.62,9861.0,443.6192,443.8863,443.5401,443.827,9861.0
2024-11-27 12:30:00,448.62,448.65,448.37,448.48,34042.0,443.827,443.8566,443.5796,443.6885,34042.0
2024-11-27 12:35:00,448.47,448.47,448.2,448.28,9840.0,443.6786,443.6786,443.4114,443.4906,9840.0
2024-11-27 12:40:00,448.31,448.31,448.19,448.22,12608.0,443.5203,443.5203,443.4016,443.4312,12608.0
2024-11-27 12:45:00,448.2,448.21,448.04,448.1,29128.0,443.4114,443.4213,443.2532,443.3125,29128.0
2024-11-27 12:50:00,448.19,448.38,448.17,448.25,18254.0,443.4016,443.5895,443.3818,443.4609,18254.0
2024-11-27 12:55:00,448.24,448.28,448.15,448.2,16043.0,443.451,443.4906,443.362,443.4114,16043.0
2024-11-27 13:00:00,448.19,448.2,448.04,448.04,5618.0,443.4016,443.4114,443.2532,443.2532,5618.0
2024-11-27 13:05:00,448.05,448.16,447.98,448.04,5807.0,443.263,443.3719,443.1938,443.2532,5807.0
2024-11-27 13:10:00,448.05,448.14,447.92,448.05,9687.0,443.263,443.3521,443.1344,443.263,9687.0
2024-11-27 13:15:00,448.04,448.05,447.91,448.03,10622.0,443.2532,443.263,443.1245,443.2433,10622.0
2024-11-27 13:20:00,448.02,448.02,447.8,447.89,4002.0,443.2334,443.2334,443.0157,443.1048,4002.0
2024-11-27 13:25:00,447.88,448.01,447.65,447.73,8782.0,443.0949,443.2235,442.8673,442.9465,8782.0
2024-11-27 13:30:00,447.7,447.96,447.61,447.89,20833.0,442.9168,443.174,442.8277,443.1048,20833.0
2024-11-27 13:35:00,447.96,448.22,447.96,448.06,21001.0,443.174,443.4312,443.174,443.2729,21001.0
2024-11-27 13:40:00,448.07,448.11,447.93,448.06,9483.0,443.2828,443.3224,443.1443,443.2729,9483.0
2024-11-27 13:45:00,448.05,448.05,447.77,447.82,14539.0,443.263,443.263,442.986,443.0355,14539.0
2024-11-27 13:50:00,447.84,448.04,447.82,448.03,6256.0,443.0553,443.2532,443.0355,443.2433,6256.0
2024-11-27 13:55:00,448.02,448.23,448.02,448.08,24108.0,443.2334,443.4411,443.2334,443.2927,24108.0
2024-11-27 14:00:00,448.1,448.28,448.06,448.28,9468.0,443.3125,443.4906,443.2729,443.4906,9468.0
2024-11-27 14:05:00,448.25,448.26,448.13,448.14,9272.0,443.4609,443.4708,443.3422,443.3521,9272.0
2024-11-27 14:10:00,448.12,448.12,447.98,448.09,6847.0,443.3323,443.3323,443.1938,443.3026,6847.0
2024-11-27 14:15:00,448.08,448.15,448.02,448.05,7633.0,443.2927,443.362,443.2334,443.263,7633.0
2024-11-27 14:20:00,448.04,448.04,447.87,448.03,7910.0,443.2532,443.2532,443.085,443.2433,7910.0
2024-11-27 14:25:00,448.05,448.08,447.88,447.94,14044.0,443.263,443.2927,443.0949,443.1542,14044.0
2024-11-27 14:30:00,447.94,448.03,447.94,448.03,11875.0,443.1542,443.2433,443.1542,443.2433,11875.0
2024-11-27 14:35:00,448.0,448.08,447.75,447.98,23150.0,443.2136,443.2927,442.9663,443.1938,23150.0
2024-11-27 14:40:00,448.04,448.16,448.04,448.13,15850.0,443.2532,443.3719,443.2532,443.3422,15850.0
2024-11-27 14:45:00,448.11,448.18,448.04,448.09,9727.0,443.3224,443.3917,443.2532,443.3026,9727.0
2024-11-27 14:50:00,448.06,448.07,447.94,447.98,9305.0,443.2729,443.2828,443.1542,443.1938,9305.0
2024-11-27 14:55:00,447.98,447.99,447.85,447.9,14600.0,443.1938,443.2037,443.0652,443.1147,14600.0
2024-11-27 15:00:00,447.89,447.93,447.74,447.74,13935.0,443.1048,443.1443,442.9564,442.9564,13935.0
2024-11-27 15:05:00,447.75,447.88,447.72,447.81,7738.0,442.9663,443.0949,442.9366,443.0256,7738.0
2024-11-27 15:10:00,447.78,447.86,447.59,447.61,11353.0,442.9959,443.0751,442.808,442.8277,11353.0
2024-11-27 15:15:00,447.59,447.79,447.59,447.79,15927.0,442.808,443.0058,442.808,443.0058,15927.0
2024-11-27 15:20:00,447.73,447.83,447.63,447.66,17500.0,442.9465,443.0454,442.8475,442.8772,17500.0
2024-11-27 15:25:00,447.67,447.81,447.59,447.78,14777.0,442.8871,443.0256,442.808,442.9959,14777.0
2024-11-27 15:30:00,447.78,447.88,447.68,447.84,25866.0,442.9959,443.0949,442.897,443.0553,25866.0
2024-11-27 15:35:00,447.78,447.78,447.59,447.63,25314.0,442.9959,442.9959,442.808,442.8475,25314.0
2024-11-27 15:40:00,447.62,447.68,447.37,447.68,27399.0,442.8376,442.897,442.5903,442.897,27399.0
2024-11-27 15:45:00,447.68,448.11,447.68,448.09,63794.0,442.897,443.3224,442.897,443.3026,63794.0
2024-11-27 15:50:00,448.09,448.1,447.77,447.82,109127.0,443.3026,443.3125,442.986,443.0355,109127.0
2024-11-27 15:55:00,447.84,447.89,447.64,447.74,169532.0,443.0553,443.1048,442.8574,442.9564,169532.0
2024-11-29 09:30:00,448.3,449.58,448.24,449.34,279972.0,443.5104,444.7767,443.451,444.5393,279972.0
2024-11-29 09:35:00,449.36,449.43,448.91,449.32,36711.0,444.5591,444.6283,444.1139,444.5195,36711.0
2024-11-29 09:40:00,449.36,449.45,449.12,449.21,47634.0,444.5591,444.6481,444.3216,444.4107,47634.0
2024-11-29 09:45:00,449.24,449.34,449.0,449.14,37882.0,444.4403,444.5393,444.2029,444.3414,37882.0
2024-11-29 09:50:00,449.24,449.39,448.95,449.11,30999.0,444.4403,444.5887,444.1534,444.3117,30999.0
2024-11-29 09:55:00,449.07,449.07,448.77,448.79,27040.0,444.2722,444.2722,443.9754,443.9951,27040.0
2024-11-29 10:00:00,448.79,449.2,448.74,449.16,30693.0,443.9951,444.4008,443.9457,444.3612,30693.0
2024-11-29 10:05:00,449.14,449.27,448.9,448.93,28074.0,444.3414,444.47,444.104,444.1336,28074.0
2024-11-29 10:10:00,448.91,449.38,448.9,449.36,10598.0,444.1139,444.5788,444.104,444.5591,10598.0
2024-11-29 10:15:00,449.32,449.4,449.05,449.11,121400.0,444.5195,444.5986,444.2524,444.3117,121400.0
2024-11-29 10:20:00,449.13,449.4,449.08,449.37,15225.0,444.3315,444.5986,444.282,444.5689,15225.0
2024-11-29 10:25:00,449.43,449.49,449.25,449.37,115463.0,444.6283,444.6877,444.4502,444.5689,115463.0
2024-11-29 10:30:00,449.41,449.5,449.16,449.25,127356.0,444.6085,444.6976,444.3612,444.4502,127356.0
2024-11-29 10:35:00,449.25,449.65,449.25,449.46,71482.0,444.4502,444.846,444.4502,444.658,71482.0
2024-11-29 10:40:00,449.46,449.5,449.33,449.42,11889.0,444.658,444.6976,444.5294,444.6184,11889.0
2024-11-29 10:45:00,449.39,449.53,449.36,449.53,20651.0,444.5887,444.7272,444.5591,444.7272,20651.0
2024-11-29 10:50:00,449.55,449.63,449.48,449.59,9112.0,444.747,444.8262,444.6778,444.7866,9112.0
2024-11-29 10:55:00,449.64,449.84,449.59,449.78,125131.0,444.8361,445.0339,444.7866,444.9746,125131.0
2024-11-29 11:00:00,449.76,449.91,449.67,449.81,139023.0,444.9548,445.1032,444.8657,445.0042,139023.0
2024-11-29 11:05:00,449.79,449.97,449.67,449.91,14867.0,444.9845,445.1625,444.8657,445.1032,14867.0
2024-11-29 11:10:00,449.94,450.02,449.8,449.95,13810.0,445.1329,445.212,444.9944,445.1427,13810.0
2024-11-29 11:15:00,449.95,450.08,449.82,449.83,14729.0,445.1427,445.2714,445.0141,445.024,14729.0
2024-11-29 11:20:00,449.85,450.12,449.84,450.1,14694.0,445.0438,445.3109,445.0339,445.2911,14694.0
2024-11-29 11:25:00,450.12,450.44,450.09,450.3,359611.0,445.3109,445.6275,445.2813,445.489,359611.0
2024-11-29 11:30:00,450.31,450.37,450.21,450.3,15102.0,445.4989,445.5583,445.4,445.489,15102.0
2024-11-29 11:35:00,450.29,450.3,450.16,450.26,16402.0,445.4791,445.489,445.3505,445.4494,16402.0
2024-11-29 11:40:00,450.31,450.36,450.21,450.34,5955.0,445.4989,445.5484,445.4,445.5286,5955.0
2024-11-29 11:45:00,450.4,450.68,450.38,450.65,134174.0,445.5879,445.865,445.5682,445.8353,134174.0
2024-11-29 11:50:00,450.65,450.85,450.64,450.84,13911.0,445.8353,446.0331,445.8254,446.0232,13911.0
2024-11-29 11:55:00,450.8,450.81,450.57,450.64,173397.0,445.9837,445.9936,445.7561,445.8254,173397.0
2024-11-29 12:00:00,450.67,450.79,450.66,450.76,14271.0,445.8551,445.9738,445.8452,445.9441,14271.0
2024-11-29 12:05:00,450.8,451.26,450.8,451.13,181363.0,445.9837,446.4388,445.9837,446.3101,181363.0
2024-11-29 12:10:00,451.16,451.17,450.99,451.12,14523.0,446.3398,446.3497,446.1716,446.3002,14523.0
2024-11-29 12:15:00,451.07,451.28,450.96,451.23,13260.0,446.2508,446.4585,446.142,446.4091,13260.0
2024-11-29 12:20:00,451.21,451.28,450.97,450.97,16903.0,446.3893,446.4585,446.1519,446.1519,16903.0
2024-11-29 12:25:00,450.99,451.13,450.98,451.03,12875.0,446.1716,446.3101,446.1617,446.2112,12875.0
2024-11-29 12:30:00,451.01,451.11,450.99,451.09,15936.0,446.1914,446.2904,446.1716,446.2706,15936.0
2024-11-29 12:35:00,451.1,451.22,451.06,451.14,17499.0,446.2805,446.3992,446.2409,446.32,17499.0
2024-11-29 12:40:00,451.15,451.21,451.08,451.16,20793.0,446.3299,446.3893,446.2607,446.3398,20793.0
2024-11-29 12:45:00,451.16,451.2,450.94,450.99,31303.0,446.3398,446.3794,446.1222,446.1716,31303.0
2024-11-29 12:50:00,450.97,451.02,450.35,450.54,67935.0,446.1519,446.2013,445.5385,445.7264,67935.0
2024-11-29 12:55:00,450.55,450.56,449.9,450.05,146940.0,445.7363,445.7462,445.0933,445.2417,146940.0
2024-12-02 09:30:00,450.61,451.0,450.09,450.12,479668.0,445.7957,446.1815,445.2813,445.3109,479668.0
2024-12-02 09:35:00,450.09,450.09,448.99,448.99,118107.0,445.2813,445.2813,444.193,444.193,118107.0
2024-12-02 09:40:00,449.09,449.2,448.96,449.14,19535.0,444.2919,444.4008,444.1633,444.3414,19535.0
2024-12-02 09:45:00,449.14,449.37,448.93,449.0,27345.0,444.3414,444.5689,444.1336,444.2029,27345.0
2024-12-02 09:50:00,449.02,449.04,448.37,448.4,33607.0,444.2227,444.2425,443.5796,443.6093,33607.0
2024-12-02 09:55:00,448.41,448.57,448.28,448.57,24312.0,443.6192,443.7775,443.4906,443.7775,24312.0
2024-12-02 10:00:00,448.67,448.78,448.07,448.12,36688.0,443.8764,443.9852,443.2828,443.3323,36688.0
2024-12-02 10:05:00,448.1,448.37,447.97,448.19,54057.0,443.3125,443.5796,443.1839,443.4016,54057.0
2024-12-02 10:10:00,448.16,448.31,448.0,448.02,14098.0,443.3719,443.5203,443.2136,443.2334,14098.0
2024-12-02 10:15:00,448.04,448.26,448.03,448.04,17792.0,443.2532,443.4708,443.2433,443.2532,17792.0
2024-12-02 10:20:00,448.04,448.15,447.93,447.97,12412.0,443.2532,443.362,443.1443,443.1839,12412.0
2024-12-02 10:25:00,448.0,448.27,448.0,448.21,13497.0,443.2136,443.4807,443.2136,443.4213,13497.0
2024-12-02 10:30:00,448.19,448.69,448.11,448.53,34849.0,443.4016,443.8962,443.3224,443.7379,34849.0
2024-12-02 10:35:00,448.51,448.9,448.48,448.85,15681.0,443.7181,444.104,443.6885,444.0545,15681.0
2024-12-02 10:40:00,448.9,449.06,448.74,449.04,7872.0,444.104,444.2623,443.9457,444.2425,7872.0
2024-12-02 10:45:00,449.06,449.08,448.68,448.9,6724.0,444.2623,444.282,443.8863,444.104,6724.0
2024-12-02 10:50:00,448.94,448.97,448.62,448.67,19127.0,444.1435,444.1732,443.827,443.8764,19127.0
2024-12-02 10:55:00,448.62,448.62,448.22,448.41,9152.0,443.827,443.827,443.4312,443.6192,9152.0
2024-12-02 11:00:00,448.44,448.44,448.05,448.09,19277.0,443.6489,443.6489,443.263,443.3026,19277.0
2024-12-02 11:05:00,448.06,448.63,448.06,448.62,21481.0,443.2729,443.8369,443.2729,443.827,21481.0
2024-12-02 11:10:00,448.64,448.69,448.49,448.5,14350.0,443.8467,443.8962,443.6983,443.7082,14350.0
2024-12-02 11:15:00,448.56,448.71,448.56,448.63,14294.0,443.7676,443.916,443.7676,443.8369,14294.0
2024-12-02 11:20:00,448.69,448.81,448.53,448.8,16433.0,443.8962,444.0149,443.7379,444.005,16433.0
2024-12-02 11:25:00,448.8,449.05,448.78,448.94,10648.0,444.005,444.2524,443.9852,444.1435,10648.0
2024-12-02 11:30:00,448.97,449.11,448.93,448.97,7034.0,444.1732,444.3117,444.1336,444.1732,7034.0
2024-12-02 11:35:00,449.01,449.01,448.64,448.72,7841.0,444.2128,444.2128,443.8467,443.9259,7841.0
2024-12-02 11:40:00,448.74,448.91,448.69,448.74,19844.0,443.9457,444.1139,443.8962,443.9457,19844.0
2024-12-02 11:45:00,448.79,448.94,448.77,448.86,17932.0,443.9951,444.1435,443.9754,444.0644,17932.0
2024-12-02 11:50:00,448.86,448.96,448.66,448.72,25467.0,444.0644,444.1633,443.8665,443.9259,25467.0
2024-12-02 11:55:00,448.63,448.78,448.54,448.72,4116.0,443.8369,443.9852,443.7478,443.9259,4116.0
2024-12-02 12:00:00,448.79,448.94,448.77,448.79,5169.0,443.9951,444.1435,443.9754,443.9951,5169.0
2024-12-02 12:05:00,448.72,448.84,448.72,448.82,5064.0,443.9259,444.0446,443.9259,444.0248,5064.0
2024-12-02 12:10:00,448.82,448.82,448.58,448.63,5484.0,444.0248,444.0248,443.7874,443.8369,5484.0
2024-12-02 12:15:00,448.63,448.68,448.47,448.47,4180.0,443.8369,443.8863,443.6786,443.6786,4180.0
2024-12-02 12:20:00,448.48,448.53,448.36,448.48,8286.0,443.6885,443.7379,443.5697,443.6885,8286.0
2024-12-02 12:25:00,448.51,448.51,448.3,448.31,26766.0,443.7181,443.7181,443.5104,443.5203,26766.0
2024-12-02 12:30:00,448.33,448.43,448.27,448.42,9214.0,443.5401,443.639,443.4807,443.6291,9214.0
2024-12-02 12:35:00,448.43,448.5,448.3,448.36,7125.0,443.639,443.7082,443.5104,443.5697,7125.0
2024-12-02 12:40:00,448.3,448.5,448.3,448.46,14623.0,443.5104,443.7082,443.5104,443.6687,14623.0
2024-12-02 12:45:00,448.46,448.54,448.43,448.48,4000.0,443.6687,443.7478,443.639,443.6885,4000.0
2024-12-02 12:50:00,448.49,448.65,448.38,448.65,6597.0,443.6983,443.8566,443.5895,443.8566,6597.0
2024-12-02 12:55:00,448.65,448.7,448.39,448.41,6415.0,443.8566,443.9061,443.5994,443.6192,6415.0
2024-12-02 13:00:00,448.43,448.57,448.33,448.51,12568.0,443.639,443.7775,443.5401,443.7181,12568.0
2024-12-02 13:05:00,448.53,448.56,448.43,448.47,4355.0,443.7379,443.7676,443.639,443.6786,4355.0
2024-12-02 13:10:00,448.47,448.66,448.46,448.66,5321.0,443.6786,443.8665,443.6687,443.8665,5321.0
2024-12-02 13:15:00,448.66,448.66,448.51,448.65,4465.0,443.8665,443.8665,443.7181,443.8566,4465.0
2024-12-02 13:20:00,448.65,448.77,448.65,448.71,4113.0,443.8566,443.9754,443.8566,443.916,4113.0
2024-12-02 13:25:00,448.7,449.01,448.7,448.89,6059.0,443.9061,444.2128,443.9061,444.0941,6059.0
2024-12-02 13:30:00,448.89,448.93,448.78,448.91,7019.0,444.0941,444.1336,443.9852,444.1139,7019.0
2024-12-02 13:35:00,448.91,448.95,448.81,448.92,5292.0,444.1139,444.1534,444.0149,444.1238,5292.0
2024-12-02 13:40:00,448.93,448.97,448.69,448.71,3355.0,444.1336,444.1732,443.8962,443.916,3355.0
2024-12-02 13:45:00,448.78,448.92,448.78,448.92,2150.0,443.9852,444.1238,443.9852,444.1238,2150.0
2024-12-02 13:50:00,448.94,449.08,448.94,449.08,8592.0,444.1435,444.282,444.1435,444.282,8592.0
2024-12-02 13:55:00,449.09,449.16,449.05,449.09,14115.0,444.2919,444.3612,444.2524,444.2919,14115.0
2024-12-02 14:00:00,449.08,449.08,448.95,448.96,2775.0,444.282,444.282,444.1534,444.1633,2775.0
2024-12-02 14:05:00,448.9,449.11,448.86,449.06,5983.0,444.104,444.3117,444.0644,444.2623,5983.0
2024-12-02 14:10:00,449.02,449.03,448.81,448.81,3694.0,444.2227,444.2326,444.0149,444.0149,3694.0
2024-12-02 14:15:00,448.84,448.87,448.75,448.79,8778.0,444.0446,444.0743,443.9556,443.9951,8778.0
2024-12-02 14:20:00,448.79,448.95,448.73,448.93,6038.0,443.9951,444.1534,443.9358,444.1336,6038.0
2024-12-02 14:25:00,448.88,449.11,448.86,449.05,8926.0,444.0842,444.3117,444.0644,444.2524,8926.0
2024-12-02 14:30:00,449.03,449.16,448.99,449.1,10796.0,444.2326,444.3612,444.193,444.3018,10796.0
2024-12-02 14:35:00,449.12,449.33,449.12,449.31,9232.0,444.3216,444.5294,444.3216,444.5096,9232.0
2024-12-02 14:40:00,449.25,449.26,449.06,449.09,7884.0,444.4502,444.4601,444.2623,444.2919,7884.0
2024-12-02 14:45:00,449.15,449.21,449.07,449.09,2533.0,444.3513,444.4107,444.2722,444.2919,2533.0
2024-12-02 14:50:00,449.1,449.13,449.0,449.1,4852.0,444.3018,444.3315,444.2029,444.3018,4852.0
2024-12-02 14:55:00,449.14,449.31,449.1,449.23,4714.0,444.3414,444.5096,444.3018,444.4304,4714.0
2024-12-02 15:00:00,449.2,449.22,449.14,449.18,3973.0,444.4008,444.4205,444.3414,444.381,3973.0
2024-12-02 15:05:00,449.25,449.29,449.15,449.21,5898.0,444.4502,444.4898,444.3513,444.4107,5898.0
2024-12-02 15:10:00,449.21,449.26,449.11,449.15,5940.0,444.4107,444.4601,444.3117,444.3513,5940.0
2024-12-02 15:15:00,449.12,449.39,449.12,449.17,12852.0,444.3216,444.5887,444.3216,444.3711,12852.0
2024-12-02 15:20:00,449.22,449.28,449.07,449.09,7279.0,444.4205,444.4799,444.2722,444.2919,7279.0
2024-12-02 15:25:00,449.11,449.13,448.99,449.11,13239.0,444.3117,444.3315,444.193,444.3117,13239.0
2024-12-02 15:30:00,449.0,449.06,448.92,448.94,17823.0,444.2029,444.2623,444.1238,444.1435,17823.0
2024-12-02 15:35:00,448.91,448.92,448.8,448.85,12624.0,444.1139,444.1238,444.005,444.0545,12624.0
2024-12-02 15:40:00,448.86,448.9,448.56,448.71,53999.0,444.0644,444.104,443.7676,443.916,53999.0
2024-12-02 15:45:00,448.69,448.74,448.48,448.73,32446.0,443.8962,443.9457,443.6885,443.9358,32446.0
2024-12-02 15:50:00,448.72,449.01,448.59,448.83,28175.0,443.9259,444.2128,443.7973,444.0347,28175.0
2024-12-02 15:55:00,448.83,448.9,448.59,448.7,183638.0,444.0347,444.104,443.7973,443.9061,183638.0
2024-12-03 09:30:00,449.11,449.6,448.8,448.87,57379.0,444.3117,444.7965,444.005,444.0743,57379.0
2024-12-03 09:35:00,448.75,448.75,447.92,448.1,28976.0,443.9556,443.9556,443.1344,443.3125,28976.0
2024-12-03 09:40:00,448.05,448.1,447.43,447.47,40115.0,443.263,443.3125,442.6497,442.6892,40115.0
2024-12-03 09:45:00,447.41,448.09,447.35,447.67,30419.0,442.6299,443.3026,442.5705,442.8871,30419.0
2024-12-03 09:50:00,447.67,447.9,447.63,447.84,12403.0,442.8871,443.1147,442.8475,443.0553,12403.0
2024-12-03 09:55:00,447.8,448.16,447.79,447.99,14042.0,443.0157,443.3719,443.0058,443.2037,14042.0
2024-12-03 10:00:00,447.99,448.08,447.67,447.92,10992.0,443.2037,443.2927,442.8871,443.1344,10992.0
2024-12-03 10:05:00,447.91,448.06,447.69,447.87,13160.0,443.1245,443.2729,442.9069,443.085,13160.0
2024-12-03 10:10:00,447.96,448.04,447.72,447.8,11945.0,443.174,443.2532,442.9366,443.0157,11945.0
2024-12-03 10:15:00,447.92,447.92,447.71,447.86,9998.0,443.1344,443.1344,442.9267,443.0751,9998.0
2024-12-03 10:20:00,447.82,447.84,447.6,447.73,34764.0,443.0355,443.0553,442.8179,442.9465,34764.0
2024-12-03 10:25:00,447.72,447.72,447.41,447.42,13651.0,442.9366,442.9366,442.6299,442.6398,13651.0
2024-12-03 10:30:00,447.35,447.38,447.09,447.14,27510.0,442.5705,442.6002,442.3133,442.3628,27510.0
2024-12-03 10:35:00,447.1,447.47,447.06,447.39,11041.0,442.3232,442.6892,442.2836,442.6101,11041.0
2024-12-03 10:40:00,447.33,447.36,447.18,447.23,12106.0,442.5507,442.5804,442.4023,442.4518,12106.0
2024-12-03 10:45:00,447.3,447.42,447.11,447.42,13001.0,442.5211,442.6398,442.3331,442.6398,13001.0
2024-12-03 10:50:00,447.46,447.66,447.46,447.59,8860.0,442.6794,442.8772,442.6794,442.808,8860.0
2024-12-03 10:55:00,447.63,447.63,447.36,447.57,7621.0,442.8475,442.8475,442.5804,442.7882,7621.0
2024-12-03 11:00:00,447.57,447.64,447.38,447.38,31781.0,442.7882,442.8574,442.6002,442.6002,31781.0
2024-12-03 11:05:00,447.39,447.39,447.11,447.11,18131.0,442.6101,442.6101,442.3331,442.3331,18131.0
2024-12-03 11:10:00,447.1,447.19,447.01,447.14,21250.0,442.3232,442.4122,442.2342,442.3628,21250.0
2024-12-03 11:15:00,447.15,447.21,446.95,447.13,19976.0,442.3727,442.432,442.1748,442.3529,19976.0
2024-12-03 11:20:00,447.12,447.22,446.99,447.04,8401.0,442.343,442.4419,442.2144,442.2638,8401.0
2024-12-03 11:25:00,447.02,447.33,446.98,447.26,17491.0,442.2441,442.5507,442.2045,442.4815,17491.0
2024-12-03 11:30:00,447.2,447.25,447.07,447.13,8707.0,442.4221,442.4716,442.2935,442.3529,8707.0
2024-12-03 11:35:00,447.16,447.16,446.81,446.81,16788.0,442.3826,442.3826,442.0363,442.0363,16788.0
2024-12-03 11:40:00,446.88,446.95,446.63,446.66,15754.0,442.1055,442.1748,441.8582,441.8879,15754.0
2024-12-03 11:45:00,446.72,446.8,446.61,446.71,8693.0,441.9473,442.0264,441.8384,441.9374,8693.0
2024-12-03 11:50:00,446.65,446.78,446.62,446.76,3061.0,441.878,442.0066,441.8483,441.9868,3061.0
2024-12-03 11:55:00,446.77,446.82,446.72,446.78,6778.0,441.9967,442.0462,441.9473,442.0066,6778.0
2024-12-03 12:00:00,446.83,447.15,446.83,447.15,9887.0,442.0561,442.3727,442.0561,442.3727,9887.0
2024-12-03 12:05:00,447.19,447.51,447.16,447.51,8884.0,442.4122,442.7288,442.3826,442.7288,8884.0
2024-12-03 12:10:00,447.52,447.57,447.4,447.56,5418.0,442.7387,442.7882,442.62,442.7783,5418.0
2024-12-03 12:15:00,447.52,447.73,447.49,447.65,7380.0,442.7387,442.9465,442.709,442.8673,7380.0
2024-12-03 12:20:00,447.7,447.77,447.65,447.71,6100.0,442.9168,442.986,442.8673,442.9267,6100.0
2024-12-03 12:25:00,447.72,447.91,447.71,447.91,3914.0,442.9366,443.1245,442.9267,443.1245,3914.0
2024-12-03 12:30:00,447.91,448.14,447.77,448.14,13700.0,443.1245,443.3521,442.986,443.3521,13700.0
2024-12-03 12:35:00,448.16,448.18,447.98,448.08,8492.0,443.3719,443.3917,443.1938,443.2927,8492.0
2024-12-03 12:40:00,448.05,448.33,448.05,448.25,12407.0,443.263,443.5401,443.263,443.4609,12407.0
2024-12-03 12:45:00,448.29,448.5,448.26,448.5,10726.0,443.5005,443.7082,443.4708,443.7082,10726.0
2024-12-03 12:50:00,448.49,448.62,448.38,448.56,11060.0,443.6983,443.827,443.5895,443.7676,11060.0
2024-12-03 12:55:00,448.55,448.58,448.36,448.4,5641.0,443.7577,443.7874,443.5697,443.6093,5641.0
2024-12-03 13:00:00,448.37,448.45,448.23,448.43,9303.0,443.5796,443.6588,443.4411,443.639,9303.0
2024-12-03 13:05:00,448.44,448.46,448.36,448.39,2816.0,443.6489,443.6687,443.5697,443.5994,2816.0
2024-12-03 13:10:00,448.4,448.44,448.23,448.27,6514.0,443.6093,443.6489,443.4411,443.4807,6514.0
2024-12-03 13:15:00,448.3,448.3,448.15,448.27,6134.0,443.5104,443.5104,443.362,443.4807,6134.0
2024-12-03 13:20:00,448.31,448.36,448.24,448.36,4414.0,443.5203,443.5697,443.451,443.5697,4414.0
2024-12-03 13:25:00,448.38,448.4,448.2,448.22,6781.0,443.5895,443.6093,443.4114,443.4312,6781.0
2024-12-03 13:30:00,448.19,448.24,448.05,448.24,11418.0,443.4016,443.451,443.263,443.451,11418.0
2024-12-03 13:35:00,448.25,448.27,448.07,448.08,8107.0,443.4609,443.4807,443.2828,443.2927,8107.0
2024-12-03 13:40:00,448.11,448.12,447.96,447.97,4559.0,443.3224,443.3323,443.174,443.1839,4559.0
2024-12-03 13:45:00,448.0,448.05,447.96,448.05,7027.0,443.2136,443.263,443.174,443.263,7027.0
2024-12-03 13:50:00,448.03,448.08,447.86,447.86,12238.0,443.2433,443.2927,443.0751,443.0751,12238.0
2024-12-03 13:55:00,447.87,447.9,447.7,447.86,10054.0,443.085,443.1147,442.9168,443.0751,10054.0
2024-12-03 14:00:00,447.75,447.75,447.51,447.6,9064.0,442.9663,442.9663,442.7288,442.8179,9064.0
2024-12-03 14:05:00,447.68,447.92,447.68,447.91,5789.0,442.897,443.1344,442.897,443.1245,5789.0
2024-12-03 14:10:00,447.89,447.93,447.79,447.89,6304.0,443.1048,443.1443,443.0058,443.1048,6304.0
2024-12-03 14:15:00,447.88,448.03,447.81,448.03,6847.0,443.0949,443.2433,443.0256,443.2433,6847.0
2024-12-03 14:20:00,448.01,448.01,447.76,447.84,7499.0,443.2235,443.2235,442.9761,443.0553,7499.0
2024-12-03 14:25:00,447.89,448.11,447.89,448.11,6101.0,443.1048,443.3224,443.1048,443.3224,6101.0
2024-12-03 14:30:00,448.08,448.3,448.07,448.29,6319.0,443.2927,443.5104,443.2828,443.5005,6319.0
2024-12-03 14:35:00,448.25,448.25,448.13,448.19,4803.0,443.4609,443.4609,443.3422,443.4016,4803.0
2024-12-03 14:40:00,448.19,448.27,448.1,448.18,4780.0,443.4016,443.4807,443.3125,443.3917,4780.0
2024-12-03 14:45:00,448.24,448.36,448.21,448.35,7433.0,443.451,443.5697,443.4213,443.5598,7433.0
2024-12-03 14:50:00,448.33,448.5,448.32,448.44,10752.0,443.5401,443.7082,443.5302,443.6489,10752.0
2024-12-03 14:55:00,448.44,448.46,448.29,448.3,6879.0,443.6489,443.6687,443.5005,443.5104,6879.0
2024-12-03 15:00:00,448.29,448.29,448.1,448.12,5651.0,443.5005,443.5005,443.3125,443.3323,5651.0
2024-12-03 15:05:00,448.15,448.18,448.06,448.12,11557.0,443.362,443.3917,443.2729,443.3323,11557.0
2024-12-03 15:10:00,448.15,448.19,448.07,448.11,14442.0,443.362,443.4016,443.2828,443.3224,14442.0
2024-12-03 15:15:00,448.11,448.12,447.98,448.12,7169.0,443.3224,443.3323,443.1938,443.3323,7169.0
2024-12-03 15:20:00,448.14,448.15,448.04,448.06,7619.0,443.3521,443.362,443.2532,443.2729,7619.0
2024-12-03 15:25:00,448.07,448.09,447.97,448.03,4646.0,443.2828,443.3026,443.1839,443.2433,4646.0
2024-12-03 15:30:00,448.02,448.1,447.91,448.1,8575.0,443.2334,443.3125,443.1245,443.3125,8575.0
2024-12-03 15:35:00,448.11,448.27,447.98,447.99,11293.0,443.3224,443.4807,443.1938,443.2037,11293.0
2024-12-03 15:40:00,447.99,448.04,447.8,447.86,9993.0,443.2037,443.2532,443.0157,443.0751,9993.0
2024-12-03 15:45:00,447.83,448.08,447.75,448.07,16913.0,443.0454,443.2927,442.9663,443.2828,16913.0
2024-12-03 15:50:00,448.06,448.33,448.06,448.2,158579.0,443.2729,443.5401,443.2729,443.4114,158579.0
2024-12-03 15:55:00,448.17,448.18,447.78,447.87,108071.0,443.3818,443.3917,442.9959,443.085,108071.0
2024-12-04 09:30:00,449.86,450.92,449.75,450.85,208631.0,445.0537,446.1024,444.9449,446.0331,208631.0
2024-12-04 09:35:00,450.89,450.99,450.28,450.69,271380.0,446.0727,446.1716,445.4692,445.8748,271380.0
2024-12-04 09:40:00,450.69,450.9,450.5,450.71,67990.0,445.8748,446.0826,445.6869,445.8946,67990.0
2024-12-04 09:45:00,450.77,450.77,450.25,450.25,40217.0,445.954,445.954,445.4395,445.4395,40217.0
2024-12-04 09:50:00,450.25,450.69,450.23,450.42,31417.0,445.4395,445.8748,445.4198,445.6077,31417.0
2024-12-04 09:55:00,450.5,450.59,450.31,450.41,24737.0,445.6869,445.7759,445.4989,445.5978,24737.0
2024-12-04 10:00:00,450.39,450.49,449.85,449.91,45164.0,445.578,445.677,445.0438,445.1032,45164.0
2024-12-04 10:05:00,449.91,449.92,449.41,449.67,167872.0,445.1032,445.1131,444.6085,444.8657,167872.0
2024-12-04 10:10:00,449.64,449.82,449.21,449.3,31587.0,444.8361,445.0141,444.4107,444.4997,31587.0
2024-12-04 10:15:00,449.27,449.43,448.99,449.43,44097.0,444.47,444.6283,444.193,444.6283,44097.0
2024-12-04 10:20:00,449.48,449.56,449.33,449.48,40633.0,444.6778,444.7569,444.5294,444.6778,40633.0
2024-12-04 10:25:00,449.5,449.65,449.23,449.27,23266.0,444.6976,444.846,444.4304,444.47,23266.0
2024-12-04 10:30:00,449.26,449.36,449.09,449.26,39049.0,444.4601,444.5591,444.2919,444.4601,39049.0
2024-12-04 10:35:00,449.26,449.71,449.24,449.55,32448.0,444.4601,444.9053,444.4403,444.747,32448.0
2024-12-04 10:40:00,449.54,449.66,449.35,449.61,22072.0,444.7371,444.8558,444.5492,444.8064,22072.0
2024-12-04 10:45:00,449.59,449.71,449.27,449.41,51627.0,444.7866,444.9053,444.47,444.6085,51627.0
2024-12-04 10:50:00,449.42,449.47,449.11,449.14,25951.0,444.6184,444.6679,444.3117,444.3414,25951.0
2024-12-04 10:55:00,449.13,449.59,449.13,449.59,10419.0,444.3315,444.7866,444.3315,444.7866,10419.0
2024-12-04 11:00:00,449.61,449.73,449.55,449.73,12386.0,444.8064,444.9251,444.747,444.9251,12386.0
2024-12-04 11:05:00,449.77,449.79,449.48,449.67,23535.0,444.9647,444.9845,444.6778,444.8657,23535.0
2024-12-04 11:10:00,449.73,449.98,449.73,449.98,8269.0,444.9251,445.1724,444.9251,445.1724,8269.0
2024-12-04 11:15:00,450.0,450.33,450.0,450.31,11105.0,445.1922,445.5187,445.1922,445.4989,11105.0
2024-12-04 11:20:00,450.3,450.52,450.3,450.44,14103.0,445.489,445.7067,445.489,445.6275,14103.0
2024-12-04 11:25:00,450.48,450.55,450.38,450.38,125142.0,445.6671,445.7363,445.5682,445.5682,125142.0
2024-12-04 11:30:00,450.39,450.44,450.13,450.43,13275.0,445.578,445.6275,445.3208,445.6176,13275.0
2024-12-04 11:35:00,450.38,450.38,450.25,450.3,5300.0,445.5682,445.5682,445.4395,445.489,5300.0
2024-12-04 11:40:00,450.33,450.37,450.11,450.12,5394.0,445.5187,445.5583,445.301,445.3109,5394.0
2024-12-04 11:45:00,450.21,450.44,450.21,450.41,12828.0,445.4,445.6275,445.4,445.5978,12828.0
2024-12-04 11:50:00,450.39,450.59,450.33,450.56,14607.0,445.578,445.7759,445.5187,445.7462,14607.0
2024-12-04 11:55:00,450.55,450.55,450.19,450.3,9207.0,445.7363,445.7363,445.3802,445.489,9207.0
2024-12-04 12:00:00,450.28,450.28,450.05,450.1,5214.0,445.4692,445.4692,445.2417,445.2911,5214.0
2024-12-04 12:05:00,450.11,450.16,450.05,450.1,3603.0,445.301,445.3505,445.2417,445.2911,3603.0
2024-12-04 12:10:00,450.07,450.16,450.02,450.1,7768.0,445.2615,445.3505,445.212,445.2911,7768.0
2024-12-04 12:15:00,450.12,450.16,449.97,450.0,20288.0,445.3109,445.3505,445.1625,445.1922,20288.0
2024-12-04 12:20:00,449.99,450.03,449.74,449.92,39506.0,445.1823,445.2219,444.935,445.1131,39506.0
2024-12-04 12:25:00,449.88,449.94,449.8,449.82,26588.0,445.0735,445.1329,444.9944,445.0141,26588.0
2024-12-04 12:30:00,449.79,449.79,449.58,449.69,17139.0,444.9845,444.9845,444.7767,444.8855,17139.0
2024-12-04 12:35:00,449.68,449.84,449.65,449.83,7315.0,444.8756,445.0339,444.846,445.024,7315.0
2024-12-04 12:40:00,449.81,449.84,449.59,449.65,10737.0,445.0042,445.0339,444.7866,444.846,10737.0
2024-12-04 12:45:00,449.63,449.69,449.5,449.67,11954.0,444.8262,444.8855,444.6976,444.8657,11954.0
2024-12-04 12:50:00,449.66,449.89,449.66,449.78,9150.0,444.8558,445.0834,444.8558,444.9746,9150.0
2024-12-04 12:55:00,449.77,449.92,449.69,449.89,6874.0,444.9647,445.1131,444.8855,445.0834,6874.0
2024-12-04 13:00:00,449.86,449.86,449.66,449.71,3284.0,445.0537,445.0537,444.8558,444.9053,3284.0
2024-12-04 13:05:00,449.69,449.84,449.64,449.83,5181.0,444.8855,445.0339,444.8361,445.024,5181.0
2024-12-04 13:10:00,449.85,449.97,449.77,449.82,12024.0,445.0438,445.1625,444.9647,445.0141,12024.0
2024-12-04 13:15:00,449.84,449.99,449.82,449.86,4803.0,445.0339,445.1823,445.0141,445.0537,4803.0
2024-12-04 13:20:00,449.83,449.85,449.57,449.6,13382.0,445.024,445.0438,444.7668,444.7965,13382.0
2024-12-04 13:25:00,449.63,449.64,449.47,449.55,22551.0,444.8262,444.8361,444.6679,444.747,22551.0
2024-12-04 13:30:00,449.54,449.54,448.78,448.89,41874.0,444.7371,444.7371,443.9852,444.0941,41874.0
2024-12-04 13:35:00,448.88,449.3,448.87,449.3,8991.0,444.0842,444.4997,444.0743,444.4997,8991.0
2024-12-04 13:40:00,449.26,449.46,449.24,449.46,8730.0,444.4601,444.658,444.4403,444.658,8730.0
2024-12-04 13:45:00,449.51,449.63,449.48,449.54,10574.0,444.7075,444.8262,444.6778,444.7371,10574.0
2024-12-04 13:50:00,449.51,449.81,449.48,449.81,9729.0,444.7075,445.0042,444.6778,445.0042,9729.0
2024-12-04 13:55:00,449.81,449.99,449.59,449.63,18653.0,445.0042,445.1823,444.7866,444.8262,18653.0
2024-12-04 14:00:00,449.52,449.85,449.45,449.82,12205.0,444.7173,445.0438,444.6481,445.0141,12205.0
2024-12-04 14:05:00,449.84,449.89,449.81,449.86,7677.0,445.0339,445.0834,445.0042,445.0537,7677.0
2024-12-04 14:10:00,449.87,449.9,449.79,449.9,13303.0,445.0636,445.0933,444.9845,445.0933,13303.0
2024-12-04 14:15:00,449.88,450.22,449.86,450.19,38860.0,445.0735,445.4099,445.0537,445.3802,38860.0
2024-12-04 14:20:00,450.25,450.38,450.21,450.31,22661.0,445.4395,445.5682,445.4,445.4989,22661.0
2024-12-04 14:25:00,450.29,450.34,450.15,450.31,7054.0,445.4791,445.5286,445.3406,445.4989,7054.0
2024-12-04 14:30:00,450.31,450.56,450.29,450.53,21782.0,445.4989,445.7462,445.4791,445.7166,21782.0
2024-12-04 14:35:00,450.53,450.71,450.53,450.58,12022.0,445.7166,445.8946,445.7166,445.766,12022.0
2024-12-04 14:40:00,450.62,450.62,450.4,450.56,20465.0,445.8056,445.8056,445.5879,445.7462,20465.0
2024-12-04 14:45:00,450.59,450.6,450.43,450.44,14357.0,445.7759,445.7858,445.6176,445.6275,14357.0
2024-12-04 14:50:00,450.44,450.44,450.17,450.34,191114.0,445.6275,445.6275,445.3604,445.5286,191114.0
2024-12-04 14:55:00,450.37,450.49,450.34,450.42,6200.0,445.5583,445.677,445.5286,445.6077,6200.0
2024-12-04 15:00:00,450.47,450.63,450.36,450.62,12394.0,445.6572,445.8155,445.5484,445.8056,12394.0
2024-12-04 15:05:00,450.66,450.92,450.63,450.92,20264.0,445.8452,446.1024,445.8155,446.1024,20264.0
2024-12-04 15:10:00,450.96,451.25,450.93,451.07,137370.0,446.142,446.4289,446.1123,446.2508,137370.0
2024-12-04 15:15:00,451.06,451.08,450.91,450.97,10011.0,446.2409,446.2607,446.0925,446.1519,10011.0
2024-12-04 15:20:00,451.0,451.1,450.91,450.95,19988.0,446.1815,446.2805,446.0925,446.1321,19988.0
2024-12-04 15:25:00,450.94,451.06,450.89,450.89,66328.0,446.1222,446.2409,446.0727,446.0727,66328.0
2024-12-04 15:30:00,450.89,450.89,450.71,450.89,62031.0,446.0727,446.0727,445.8946,446.0727,62031.0
2024-12-04 15:35:00,450.87,451.3,450.86,451.24,17135.0,446.0529,446.4783,446.043,446.419,17135.0
2024-12-04 15:40:00,451.27,451.33,451.21,451.25,19759.0,446.4486,446.508,446.3893,446.4289,19759.0
2024-12-04 15:45:00,451.27,451.48,451.17,451.46,43009.0,446.4486,446.6564,446.3497,446.6366,43009.0
2024-12-04 15:50:00,451.46,451.55,451.19,451.31,55332.0,446.6366,446.7257,446.3695,446.4882,55332.0
2024-12-04 15:55:00,451.31,451.31,450.84,450.92,196341.0,446.4882,446.4882,446.0232,446.1024,196341.0
2024-12-05 09:30:00,450.48,451.48,450.39,450.53,296671.0,445.6671,446.6564,445.578,445.7166,296671.0
2024-12-05 09:35:00,450.51,450.56,449.98,450.38,30948.0,445.6968,445.7462,445.1724,445.5682,30948.0
2024-12-05 09:40:00,450.48,450.57,450.23,450.35,16578.0,445.6671,445.7561,445.4198,445.5385,16578.0
2024-12-05 09:45:00,450.36,450.7,450.36,450.55,13381.0,445.5484,445.8847,445.5484,445.7363,13381.0
2024-12-05 09:50:00,450.6,450.98,450.6,450.89,8766.0,445.7858,446.1617,445.7858,446.0727,8766.0
2024-12-05 09:55:00,450.93,451.21,450.82,451.21,16855.0,446.1123,446.3893,446.0035,446.3893,16855.0
2024-12-05 10:00:00,451.18,451.42,451.04,451.28,17043.0,446.3596,446.597,446.2211,446.4585,17043.0
2024-12-05 10:05:00,451.31,451.42,450.92,450.92,14398.0,446.4882,446.597,446.1024,446.1024,14398.0
2024-12-05 10:10:00,450.85,450.92,450.54,450.58,11186.0,446.0331,446.1024,445.7264,445.766,11186.0
2024-12-05 10:15:00,450.55,450.64,450.39,450.61,8373.0,445.7363,445.8254,445.578,445.7957,8373.0
2024-12-05 10:20:00,450.63,450.75,450.49,450.49,4679.0,445.8155,445.9342,445.677,445.677,4679.0
2024-12-05 10:25:00,450.53,450.58,450.05,450.08,6520.0,445.7166,445.766,445.2417,445.2714,6520.0
2024-12-05 10:30:00,450.06,450.16,449.96,450.14,9089.0,445.2516,445.3505,445.1526,445.3307,9089.0
2024-12-05 10:35:00,450.13,450.13,449.44,449.7,13374.0,445.3208,445.3208,444.6382,444.8954,13374.0
2024-12-05 10:40:00,449.72,449.87,449.58,449.87,7473.0,444.9152,445.0636,444.7767,445.0636,7473.0
2024-12-05 10:45:00,449.8,450.08,449.79,450.08,3996.0,444.9944,445.2714,444.9845,445.2714,3996.0
2024-12-05 10:50:00,450.05,450.25,449.95,449.98,11560.0,445.2417,445.4395,445.1427,445.1724,11560.0
2024-12-05 10:55:00,449.95,450.04,449.85,450.04,10068.0,445.1427,445.2318,445.0438,445.2318,10068.0
2024-12-05 11:00:00,449.98,450.28,449.97,449.99,14244.0,445.1724,445.4692,445.1625,445.1823,14244.0
2024-12-05 11:05:00,449.97,450.02,449.71,449.74,8265.0,445.1625,445.212,444.9053,444.935,8265.0
2024-12-05 11:10:00,449.73,449.9,449.68,449.9,10442.0,444.9251,445.0933,444.8756,445.0933,10442.0
2024-12-05 11:15:00,449.88,450.07,449.67,449.82,10321.0,445.0735,445.2615,444.8657,445.0141,10321.0
2024-12-05 11:20:00,449.77,449.87,449.62,449.78,7456.0,444.9647,445.0636,444.8163,444.9746,7456.0
2024-12-05 11:25:00,449.77,450.3,449.75,450.27,10389.0,444.9647,445.489,444.9449,445.4593,10389.0
2024-12-05 11:30:00,450.29,450.29,449.74,449.74,23367.0,445.4791,445.4791,444.935,444.935,23367.0
2024-12-05 11:35:00,449.76,449.77,449.62,449.77,10552.0,444.9548,444.9647,444.8163,444.9647,10552.0
2024-12-05 11:40:00,449.84,449.98,449.77,449.81,6453.0,445.0339,445.1724,444.9647,445.0042,6453.0
2024-12-05 11:45:00,449.83,449.87,449.68,449.77,4106.0,445.024,445.0636,444.8756,444.9647,4106.0
2024-12-05 11:50:00,449.76,449.96,449.71,449.73,9119.0,444.9548,445.1526,444.9053,444.9251,9119.0
2024-12-05 11:55:00,449.75,449.88,449.65,449.86,2382.0,444.9449,445.0735,444.846,445.0537,2382.0
2024-12-05 12:00:00,449.89,449.93,449.77,449.84,5204.0,445.0834,445.123,444.9647,445.0339,5204.0
2024-12-05 12:05:00,449.8,449.95,449.8,449.85,2049.0,444.9944,445.1427,444.9944,445.0438,2049.0
2024-12-05 12:10:00,449.86,449.95,449.69,449.83,9111.0,445.0537,445.1427,444.8855,445.024,9111.0
2024-12-05 12:15:00,449.78,449.78,449.53,449.54,14631.0,444.9746,444.9746,444.7272,444.7371,14631.0
2024-12-05 12:20:00,449.54,449.56,449.32,449.49,26783.0,444.7371,444.7569,444.5195,444.6877,26783.0
2024-12-05 12:25:00,449.49,449.64,449.43,449.45,9176.0,444.6877,444.8361,444.6283,444.6481,9176.0
2024-12-05 12:30:00,449.41,449.56,449.4,449.51,6970.0,444.6085,444.7569,444.5986,444.7075,6970.0
2024-12-05 12:35:00,449.43,449.47,449.28,449.37,51178.0,444.6283,444.6679,444.4799,444.5689,51178.0
2024-12-05 12:40:00,449.4,449.61,449.36,449.6,10504.0,444.5986,444.8064,444.5591,444.7965,10504.0
2024-12-05 12:45:00,449.6,449.91,449.59,449.81,6922.0,444.7965,445.1032,444.7866,445.0042,6922.0
2024-12-05 12:50:00,449.77,450.0,449.77,449.94,15555.0,444.9647,445.1922,444.9647,445.1329,15555.0
2024-12-05 12:55:00,449.87,450.0,449.83,449.98,4288.0,445.0636,445.1922,445.024,445.1724,4288.0
2024-12-05 13:00:00,449.96,450.01,449.85,449.87,5256.0,445.1526,445.2021,445.0438,445.0636,5256.0
2024-12-05 13:05:00,449.92,450.05,449.9,449.9,6834.0,445.1131,445.2417,445.0933,445.0933,6834.0
2024-12-05 13:10:00,449.86,450.0,449.85,449.96,6649.0,445.0537,445.1922,445.0438,445.1526,6649.0
2024-12-05 13:15:00,449.96,449.98,449.62,449.67,8400.0,445.1526,445.1724,444.8163,444.8657,8400.0
2024-12-05 13:20:00,449.67,449.73,449.03,449.08,27906.0,444.8657,444.9251,444.2326,444.282,27906.0
2024-12-05 13:25:00,449.0,449.37,448.95,449.36,25437.0,444.2029,444.5689,444.1534,444.5591,25437.0
2024-12-05 13:30:00,449.36,449.42,449.12,449.42,27839.0,444.5591,444.6184,444.3216,444.6184,27839.0
2024-12-05 13:35:00,449.51,449.57,449.37,449.55,30391.0,444.7075,444.7668,444.5689,444.747,30391.0
2024-12-05 13:40:00,449.57,449.68,449.51,449.67,3554.0,444.7668,444.8756,444.7075,444.8657,3554.0
2024-12-05 13:45:00,449.66,449.82,449.65,449.66,4938.0,444.8558,445.0141,444.846,444.8558,4938.0
2024-12-05 13:50:00,449.7,449.7,449.5,449.6,5301.0,444.8954,444.8954,444.6976,444.7965,5301.0
2024-12-05 13:55:00,449.59,449.65,449.39,449.65,5266.0,444.7866,444.846,444.5887,444.846,5266.0
2024-12-05 14:00:00,449.61,449.62,449.29,449.39,12862.0,444.8064,444.8163,444.4898,444.5887,12862.0
2024-12-05 14:05:00,449.41,449.75,449.4,449.75,7561.0,444.6085,444.9449,444.5986,444.9449,7561.0
2024-12-05 14:10:00,449.74,449.74,449.43,449.44,17621.0,444.935,444.935,444.6283,444.6382,17621.0
2024-12-05 14:15:00,449.45,449.45,449.32,449.4,9854.0,444.6481,444.6481,444.5195,444.5986,9854.0
2024-12-05 14:20:00,449.38,449.59,449.33,449.54,20142.0,444.5788,444.7866,444.5294,444.7371,20142.0
2024-12-05 14:25:00,449.52,449.57,449.2,449.2,5435.0,444.7173,444.7668,444.4008,444.4008,5435.0
2024-12-05 14:30:00,449.14,449.34,449.08,449.09,10691.0,444.3414,444.5393,444.282,444.2919,10691.0
2024-12-05 14:35:00,449.11,449.43,449.11,449.42,16525.0,444.3117,444.6283,444.3117,444.6184,16525.0
2024-12-05 14:40:00,449.37,449.39,449.11,449.26,9448.0,444.5689,444.5887,444.3117,444.4601,9448.0
2024-12-05 14:45:00,449.23,449.33,449.13,449.23,13512.0,444.4304,444.5294,444.3315,444.4304,13512.0
2024-12-05 14:50:00,449.25,449.28,449.08,449.25,4897.0,444.4502,444.4799,444.282,444.4502,4897.0
2024-12-05 14:55:00,449.28,449.35,449.21,449.26,12796.0,444.4799,444.5492,444.4107,444.4601,12796.0
2024-12-05 15:00:00,449.1,449.19,448.98,449.1,7062.0,444.3018,444.3909,444.1831,444.3018,7062.0
2024-12-05 15:05:00,449.09,449.22,449.03,449.08,9578.0,444.2919,444.4205,444.2326,444.282,9578.0
2024-12-05 15:10:00,449.08,449.08,448.73,448.83,15221.0,444.282,444.282,443.9358,444.0347,15221.0
2024-12-05 15:15:00,448.89,448.91,448.71,448.79,6150.0,444.0941,444.1139,443.916,443.9951,6150.0
2024-12-05 15:20:00,448.79,449.02,448.78,448.87,8988.0,443.9951,444.2227,443.9852,444.0743,8988.0
2024-12-05 15:25:00,448.84,448.84,448.61,448.82,16006.0,444.0446,444.0446,443.8171,444.0248,16006.0
2024-12-05 15:30:00,448.83,448.94,448.68,448.9,11709.0,444.0347,444.1435,443.8863,444.104,11709.0
2024-12-05 15:35:00,448.91,449.02,448.88,449.02,17234.0,444.1139,444.2227,444.0842,444.2227,17234.0
2024-12-05 15:40:00,448.96,449.02,448.89,449.01,9469.0,444.1633,444.2227,444.0941,444.2128,9469.0
2024-12-05 15:45:00,449.0,449.1,448.8,448.85,23400.0,444.2029,444.3018,444.005,444.0545,23400.0
2024-12-05 15:50:00,448.86,448.91,448.58,448.62,49724.0,444.0644,444.1139,443.7874,443.827,49724.0
2024-12-05 15:55:00,448.65,448.7,448.35,448.66,219501.0,443.8566,443.9061,443.5598,443.8665,219501.0
2024-12-06 09:30:00,449.49,449.96,449.35,449.5,102308.0,444.6877,445.1526,444.5492,444.6976,102308.0
2024-12-06 09:35:00,449.45,449.6,449.2,449.59,47846.0,444.6481,444.7965,444.4008,444.7866,47846.0
2024-12-06 09:40:00,449.7,449.75,449.13,449.14,19683.0,444.8954,444.9449,444.3315,444.3414,19683.0
2024-12-06 09:45:00,449.18,449.62,449.01,449.5,22077.0,444.381,444.8163,444.2128,444.6976,22077.0
2024-12-06 09:50:00,449.5,449.67,449.09,449.15,34477.0,444.6976,444.8657,444.2919,444.3513,34477.0
2024-12-06 09:55:00,449.1,449.27,449.01,449.26,20302.0,444.3018,444.47,444.2128,444.4601,20302.0
2024-12-06 10:00:00,449.32,449.36,448.71,448.95,13582.0,444.5195,444.5591,443.916,444.1534,13582.0
2024-12-06 10:05:00,448.9,449.19,448.81,449.05,12400.0,444.104,444.3909,444.0149,444.2524,12400.0
2024-12-06 10:10:00,449.01,449.09,448.6,448.68,26611.0,444.2128,444.2919,443.8072,443.8863,26611.0
2024-12-06 10:15:00,448.72,448.97,448.59,448.91,19097.0,443.9259,444.1732,443.7973,444.1139,19097.0
2024-12-06 10:20:00,448.78,449.26,448.78,448.99,30034.0,443.9852,444.4601,443.9852,444.193,30034.0
2024-12-06 10:25:00,449.02,449.29,449.02,449.18,5685.0,444.2227,444.4898,444.2227,444.381,5685.0
2024-12-06 10:30:00,449.13,449.15,448.8,448.82,7620.0,444.3315,444.3513,444.005,444.0248,7620.0
2024-12-06 10:35:00,448.77,449.08,448.76,448.99,9756.0,443.9754,444.282,443.9655,444.193,9756.0
2024-12-06 10:40:00,448.89,448.96,448.72,448.78,9322.0,444.0941,444.1633,443.9259,443.9852,9322.0
2024-12-06 10:45:00,448.79,448.89,448.72,448.88,5236.0,443.9951,444.0941,443.9259,444.0842,5236.0
2024-12-06 10:50:00,448.86,449.14,448.7,449.06,7230.0,444.0644,444.3414,443.9061,444.2623,7230.0
2024-12-06 10:55:00,449.1,449.24,449.03,449.15,11076.0,444.3018,444.4403,444.2326,444.3513,11076.0
2024-12-06 11:00:00,449.16,449.17,448.87,448.89,6151.0,444.3612,444.3711,444.0743,444.0941,6151.0
2024-12-06 11:05:00,448.92,448.99,448.41,448.52,22721.0,444.1238,444.193,443.6192,443.728,22721.0
2024-12-06 11:10:00,448.56,448.56,448.25,448.29,16362.0,443.7676,443.7676,443.4609,443.5005,16362.0
2024-12-06 11:15:00,448.26,448.38,447.82,447.86,42924.0,443.4708,443.5895,443.0355,443.0751,42924.0
2024-12-06 11:20:00,447.83,448.04,447.61,447.77,39106.0,443.0454,443.2532,442.8277,442.986,39106.0
2024-12-06 11:25:00,447.81,448.05,447.65,448.03,24501.0,443.0256,443.263,442.8673,443.2433,24501.0
2024-12-06 11:30:00,448.01,448.22,447.89,448.07,19340.0,443.2235,443.4312,443.1048,443.2828,19340.0
2024-12-06 11:35:00,448.01,448.11,447.89,447.95,8296.0,443.2235,443.3224,443.1048,443.1641,8296.0
2024-12-06 11:40:00,447.93,448.27,447.92,448.27,16724.0,443.1443,443.4807,443.1344,443.4807,16724.0
2024-12-06 11:45:00,448.28,448.29,447.99,448.01,4542.0,443.4906,443.5005,443.2037,443.2235,4542.0
2024-12-06 11:50:00,448.06,448.25,448.06,448.09,5199.0,443.2729,443.4609,443.2729,443.3026,5199.0
2024-12-06 11:55:00,448.14,448.25,448.07,448.08,7394.0,443.3521,443.4609,443.2828,443.2927,7394.0
2024-12-06 12:00:00,448.02,448.05,447.47,447.48,16411.0,443.2334,443.263,442.6892,442.6991,16411.0
2024-12-06 12:05:00,447.5,447.54,447.32,447.45,18101.0,442.7189,442.7585,442.5408,442.6695,18101.0
2024-12-06 12:10:00,447.48,447.53,447.17,447.37,22347.0,442.6991,442.7486,442.3925,442.5903,22347.0
2024-12-06 12:15:00,447.38,447.52,447.29,447.39,8362.0,442.6002,442.7387,442.5112,442.6101,8362.0
2024-12-06 12:20:00,447.4,447.61,447.4,447.47,10769.0,442.62,442.8277,442.62,442.6892,10769.0
2024-12-06 12:25:00,447.48,447.59,447.43,447.44,10211.0,442.6991,442.808,442.6497,442.6596,10211.0
2024-12-06 12:30:00,447.42,447.45,447.21,447.21,8598.0,442.6398,442.6695,442.432,442.432,8598.0
2024-12-06 12:35:00,447.22,447.32,447.15,447.27,9613.0,442.4419,442.5408,442.3727,442.4914,9613.0
2024-12-06 12:40:00,447.21,447.39,447.09,447.39,8908.0,442.432,442.6101,442.3133,442.6101,8908.0
2024-12-06 12:45:00,447.39,447.39,447.17,447.24,10045.0,442.6101,442.6101,442.3925,442.4617,10045.0
2024-12-06 12:50:00,447.23,447.35,447.19,447.33,10027.0,442.4518,442.5705,442.4122,442.5507,10027.0
2024-12-06 12:55:00,447.32,447.41,447.23,447.26,27335.0,442.5408,442.6299,442.4518,442.4815,27335.0
2024-12-06 13:00:00,447.28,447.58,447.25,447.55,6976.0,442.5013,442.7981,442.4716,442.7684,6976.0
2024-12-06 13:05:00,447.61,447.88,447.61,447.86,11679.0,442.8277,443.0949,442.8277,443.0751,11679.0
2024-12-06 13:10:00,447.87,447.96,447.73,447.78,9494.0,443.085,443.174,442.9465,442.9959,9494.0
2024-12-06 13:15:00,447.83,448.03,447.83,448.01,8301.0,443.0454,443.2433,443.0454,443.2235,8301.0
2024-12-06 13:20:00,448.06,448.11,447.9,447.93,4479.0,443.2729,443.3224,443.1147,443.1443,4479.0
2024-12-06 13:25:00,447.87,447.87,447.65,447.71,4429.0,443.085,443.085,442.8673,442.9267,4429.0
2024-12-06 13:30:00,447.7,447.7,447.39,447.42,11499.0,442.9168,442.9168,442.6101,442.6398,11499.0
2024-12-06 13:35:00,447.42,447.72,447.42,447.66,8776.0,442.6398,442.9366,442.6398,442.8772,8776.0
2024-12-06 13:40:00,447.63,447.63,447.27,447.27,9817.0,442.8475,442.8475,442.4914,442.4914,9817.0
2024-12-06 13:45:00,447.34,447.57,447.33,447.44,6270.0,442.5606,442.7882,442.5507,442.6596,6270.0
2024-12-06 13:50:00,447.44,447.64,447.37,447.62,6585.0,442.6596,442.8574,442.5903,442.8376,6585.0
2024-12-06 13:55:00,447.69,447.69,447.55,447.55,4856.0,442.9069,442.9069,442.7684,442.7684,4856.0
2024-12-06 14:00:00,447.54,447.61,447.42,447.5,15768.0,442.7585,442.8277,442.6398,442.7189,15768.0
2024-12-06 14:05:00,447.52,447.56,447.24,447.26,5258.0,442.7387,442.7783,442.4617,442.4815,5258.0
2024-12-06 14:10:00,447.18,447.23,447.04,447.16,6961.0,442.4023,442.4518,442.2638,442.3826,6961.0
2024-12-06 14:15:00,447.14,447.14,446.96,446.96,5082.0,442.3628,442.3628,442.1847,442.1847,5082.0
2024-12-06 14:20:00,446.95,447.07,446.84,446.85,5344.0,442.1748,442.2935,442.066,442.0759,5344.0
2024-12-06 14:25:00,446.86,447.04,446.79,446.96,4987.0,442.0858,442.2638,442.0165,442.1847,4987.0
2024-12-06 14:30:00,446.87,447.02,446.84,446.99,13532.0,442.0957,442.2441,442.066,442.2144,13532.0
2024-12-06 14:35:00,446.95,446.95,446.83,446.84,14348.0,442.1748,442.1748,442.0561,442.066,14348.0
2024-12-06 14:40:00,446.84,447.13,446.78,447.11,64075.0,442.066,442.3529,442.0066,442.3331,64075.0
2024-12-06 14:45:00,447.14,447.21,447.0,447.05,25370.0,442.3628,442.432,442.2243,442.2737,25370.0
2024-12-06 14:50:00,447.09,447.26,447.09,447.18,20662.0,442.3133,442.4815,442.3133,442.4023,20662.0
2024-12-06 14:55:00,447.18,447.18,446.99,447.06,7676.0,442.4023,442.4023,442.2144,442.2836,7676.0
2024-12-06 15:00:00,447.07,447.07,446.93,447.02,7045.0,442.2935,442.2935,442.155,442.2441,7045.0
2024-12-06 15:05:00,447.0,447.06,446.92,446.97,8311.0,442.2243,442.2836,442.1451,442.1946,8311.0
2024-12-06 15:10:00,446.97,447.24,446.97,447.22,7447.0,442.1946,442.4617,442.1946,442.4419,7447.0
2024-12-06 15:15:00,447.23,447.23,447.03,447.06,10154.0,442.4518,442.4518,442.2539,442.2836,10154.0
2024-12-06 15:20:00,447.07,447.14,447.0,447.09,9253.0,442.2935,442.3628,442.2243,442.3133,9253.0
2024-12-06 15:25:00,447.08,447.18,447.04,447.17,22168.0,442.3034,442.4023,442.2638,442.3925,22168.0
2024-12-06 15:30:00,447.17,447.18,447.03,447.1,12096.0,442.3925,442.4023,442.2539,442.3232,12096.0
2024-12-06 15:35:00,447.13,447.14,446.99,447.04,8883.0,442.3529,442.3628,442.2144,442.2638,8883.0
2024-12-06 15:40:00,447.01,447.15,446.99,447.06,11174.0,442.2342,442.3727,442.2144,442.2836,11174.0
2024-12-06 15:45:00,447.08,447.32,447.08,447.28,22368.0,442.3034,442.5408,442.3034,442.5013,22368.0
2024-12-06 15:50:00,447.27,447.31,447.07,447.13,51745.0,442.4914,442.531,442.2935,442.3529,51745.0
2024-12-06 15:55:00,447.13,447.32,447.08,447.13,147748.0,442.3529,442.5408,442.3034,442.3529,147748.0
2024-12-09 09:30:00,447.65,448.28,447.64,448.01,99481.0,442.8673,443.4906,442.8574,443.2235,99481.0
2024-12-09 09:35:00,448.01,448.19,447.77,447.77,25229.0,443.2235,443.4016,442.986,442.986,25229.0
2024-12-09 09:40:00,447.79,447.88,447.2,447.4,32513.0,443.0058,443.0949,442.4221,442.62,32513.0
2024-12-09 09:45:00,447.4,447.61,447.32,447.5,26433.0,442.62,442.8277,442.5408,442.7189,26433.0
2024-12-09 09:50:00,447.51,447.63,447.19,447.19,24997.0,442.7288,442.8475,442.4122,442.4122,24997.0
2024-12-09 09:55:00,447.15,447.5,447.15,447.38,26878.0,442.3727,442.7189,442.3727,442.6002,26878.0
2024-12-09 10:00:00,447.41,447.59,447.33,447.38,15233.0,442.6299,442.808,442.5507,442.6002,15233.0
2024-12-09 10:05:00,447.34,447.64,447.31,447.43,6316.0,442.5606,442.8574,442.531,442.6497,6316.0
2024-12-09 10:10:00,447.41,447.85,447.39,447.85,11710.0,442.6299,443.0652,442.6101,443.0652,11710.0
2024-12-09 10:15:00,447.84,447.84,447.46,447.5,13510.0,443.0553,443.0553,442.6794,442.7189,13510.0
2024-12-09 10:20:00,447.45,447.46,447.11,447.15,13496.0,442.6695,442.6794,442.3331,442.3727,13496.0
2024-12-09 10:25:00,447.14,447.27,447.04,447.24,14310.0,442.3628,442.4914,442.2638,442.4617,14310.0
2024-12-09 10:30:00,447.23,447.41,447.05,447.19,15643.0,442.4518,442.6299,442.2737,442.4122,15643.0
2024-12-09 10:35:00,447.2,447.35,447.18,447.3,15706.0,442.4221,442.5705,442.4023,442.5211,15706.0
2024-12-09 10:40:00,447.29,447.35,446.76,446.82,23002.0,442.5112,442.5705,441.9868,442.0462,23002.0
2024-12-09 10:45:00,446.83,446.89,446.13,446.28,23165.0,442.0561,442.1154,441.3636,441.512,23165.0
2024-12-09 10:50:00,446.21,446.5,446.19,446.34,17141.0,441.4427,441.7296,441.4229,441.5713,17141.0
2024-12-09 10:55:00,446.4,446.58,446.38,446.46,13321.0,441.6307,441.8088,441.6109,441.69,13321.0
2024-12-09 11:00:00,446.46,446.72,446.27,446.72,33144.0,441.69,441.9473,441.5021,441.9473,33144.0
2024-12-09 11:05:00,446.74,446.74,446.22,446.22,13654.0,441.967,441.967,441.4526,441.4526,13654.0
2024-12-09 11:10:00,446.25,446.47,446.16,446.23,26839.0,441.4823,441.6999,441.3932,441.4625,26839.0
2024-12-09 11:15:00,446.24,446.48,446.2,446.45,11203.0,441.4724,441.7098,441.4328,441.6801,11203.0
2024-12-09 11:20:00,446.45,446.63,446.45,446.59,9537.0,441.6801,441.8582,441.6801,441.8186,9537.0
2024-12-09 11:25:00,446.56,446.8,446.46,446.79,15366.0,441.789,442.0264,441.69,442.0165,15366.0
2024-12-09 11:30:00,446.75,446.88,446.67,446.83,10357.0,441.9769,442.1055,441.8978,442.0561,10357.0
2024-12-09 11:35:00,446.81,446.88,446.57,446.68,11258.0,442.0363,442.1055,441.7989,441.9077,11258.0
2024-12-09 11:40:00,446.66,446.91,446.66,446.87,8316.0,441.8879,442.1352,441.8879,442.0957,8316.0
2024-12-09 11:45:00,446.91,447.18,446.9,447.12,10639.0,442.1352,442.4023,442.1253,442.343,10639.0
2024-12-09 11:50:00,447.14,447.41,447.14,447.32,29300.0,442.3628,442.6299,442.3628,442.5408,29300.0
2024-12-09 11:55:00,447.38,447.52,447.31,447.49,5494.0,442.6002,442.7387,442.531,442.709,5494.0
2024-12-09 12:00:00,447.42,447.42,447.16,447.16,5897.0,442.6398,442.6398,442.3826,442.3826,5897.0
2024-12-09 12:05:00,447.14,447.14,446.86,446.87,10050.0,442.3628,442.3628,442.0858,442.0957,10050.0
2024-12-09 12:10:00,446.88,447.08,446.87,446.87,6386.0,442.1055,442.3034,442.0957,442.0957,6386.0
2024-12-09 12:15:00,446.89,447.01,446.79,447.01,6879.0,442.1154,442.2342,442.0165,442.2342,6879.0
2024-12-09 12:20:00,446.98,446.98,446.72,446.72,7909.0,442.2045,442.2045,441.9473,441.9473,7909.0
2024-12-09 12:25:00,446.7,446.7,446.4,446.67,12429.0,441.9275,441.9275,441.6307,441.8978,12429.0
2024-12-09 12:30:00,446.69,446.71,446.52,446.52,3325.0,441.9176,441.9374,441.7494,441.7494,3325.0
2024-12-09 12:35:00,446.51,446.71,446.46,446.68,6701.0,441.7395,441.9374,441.69,441.9077,6701.0
2024-12-09 12:40:00,446.71,446.8,446.67,446.73,3913.0,441.9374,442.0264,441.8978,441.9572,3913.0
2024-12-09 12:45:00,446.67,446.73,446.53,446.73,3563.0,441.8978,441.9572,441.7593,441.9572,3563.0
2024-12-09 12:50:00,446.71,446.72,446.43,446.46,10496.0,441.9374,441.9473,441.6604,441.69,10496.0
2024-12-09 12:55:00,446.44,446.44,446.25,446.28,4803.0,441.6703,441.6703,441.4823,441.512,4803.0
2024-12-09 13:00:00,446.25,446.27,446.06,446.14,14730.0,441.4823,441.5021,441.2943,441.3735,14730.0
2024-12-09 13:05:00,446.15,446.28,446.11,446.15,8057.0,441.3833,441.512,441.3438,441.3833,8057.0
2024-12-09 13:10:00,446.14,446.33,446.02,446.2,12033.0,441.3735,441.5614,441.2547,441.4328,12033.0
2024-12-09 13:15:00,446.19,446.37,446.19,446.23,10038.0,441.4229,441.601,441.4229,441.4625,10038.0
2024-12-09 13:20:00,446.25,446.31,446.16,446.18,7384.0,441.4823,441.5416,441.3932,441.413,7384.0
2024-12-09 13:25:00,446.21,446.23,446.13,446.15,15336.0,441.4427,441.4625,441.3636,441.3833,15336.0
2024-12-09 13:30:00,446.16,446.29,446.13,446.22,7697.0,441.3932,441.5219,441.3636,441.4526,7697.0
2024-12-09 13:35:00,446.17,446.51,446.16,446.47,19317.0,441.4031,441.7395,441.3932,441.6999,19317.0
2024-12-09 13:40:00,446.47,446.54,446.37,446.48,4650.0,441.6999,441.7692,441.601,441.7098,4650.0
2024-12-09 13:45:00,446.42,446.91,446.42,446.81,12656.0,441.6505,442.1352,441.6505,442.0363,12656.0
2024-12-09 13:50:00,446.83,446.94,446.72,446.74,9164.0,442.0561,442.1649,441.9473,441.967,9164.0
2024-12-09 13:55:00,446.8,446.8,446.45,446.45,6567.0,442.0264,442.0264,441.6801,441.6801,6567.0
2024-12-09 14:00:00,446.43,446.43,446.08,446.11,9646.0,441.6604,441.6604,441.3141,441.3438,9646.0
2024-12-09 14:05:00,446.14,446.25,446.03,446.25,11302.0,441.3735,441.4823,441.2646,441.4823,11302.0
2024-12-09 14:10:00,446.16,446.35,446.14,446.27,8916.0,441.3932,441.5812,441.3735,441.5021,8916.0
2024-12-09 14:15:00,446.25,446.29,446.16,446.17,8456.0,441.4823,441.5219,441.3932,441.4031,8456.0
2024-12-09 14:20:00,446.19,446.4,446.13,446.4,4202.0,441.4229,441.6307,441.3636,441.6307,4202.0
2024-12-09 14:25:00,446.44,446.53,446.4,446.42,8802.0,441.6703,441.7593,441.6307,441.6505,8802.0
2024-12-09 14:30:00,446.44,446.49,446.29,446.44,7837.0,441.6703,441.7197,441.5219,441.6703,7837.0
2024-12-09 14:35:00,446.44,446.59,446.43,446.44,11901.0,441.6703,441.8186,441.6604,441.6703,11901.0
2024-12-09 14:40:00,446.43,446.43,446.04,446.13,8400.0,441.6604,441.6604,441.2745,441.3636,8400.0
2024-12-09 14:45:00,446.08,446.14,445.92,446.13,22233.0,441.3141,441.3735,441.1558,441.3636,22233.0
2024-12-09 14:50:00,446.13,446.15,445.82,446.01,15615.0,441.3636,441.3833,441.0569,441.2448,15615.0
2024-12-09 14:55:00,446.02,446.16,446.01,446.08,12113.0,441.2547,441.3932,441.2448,441.3141,12113.0
2024-12-09 15:00:00,446.1,446.12,445.76,445.83,8562.0,441.3339,441.3537,440.9975,441.0668,8562.0
2024-12-09 15:05:00,445.85,445.93,445.68,445.89,9097.0,441.0866,441.1657,440.9184,441.1261,9097.0
2024-12-09 15:10:00,445.91,445.95,445.66,445.67,4840.0,441.1459,441.1855,440.8986,440.9085,4840.0
2024-12-09 15:15:00,445.7,445.81,445.62,445.75,6528.0,440.9382,441.047,440.859,440.9876,6528.0
2024-12-09 15:20:00,445.75,445.79,445.42,445.45,12343.0,440.9876,441.0272,440.6611,440.6908,12343.0
2024-12-09 15:25:00,445.43,445.62,445.4,445.56,20087.0,440.671,440.859,440.6414,440.7997,20087.0
2024-12-09 15:30:00,445.57,445.81,445.56,445.62,18777.0,440.8095,441.047,440.7997,440.859,18777.0
2024-12-09 15:35:00,445.62,445.67,445.47,445.47,21635.0,440.859,440.9085,440.7106,440.7106,21635.0
2024-12-09 15:40:00,445.47,445.5,445.29,445.34,9254.0,440.7106,440.7403,440.5325,440.582,9254.0
2024-12-09 15:45:00,445.32,445.4,445.18,445.24,20241.0,440.5622,440.6414,440.4237,440.4831,20241.0
2024-12-09 15:50:00,445.21,445.39,444.9,444.92,41336.0,440.4534,440.6315,440.1467,440.1665,41336.0
2024-12-09 15:55:00,444.9,445.14,444.8,445.07,173063.0,440.1467,440.3841,440.0478,440.3149,173063.0
2024-12-10 09:30:00,444.51,444.63,443.16,443.25,123218.0,439.7609,439.8796,438.4253,438.5143,123218.0
2024-12-10 09:35:00,443.25,443.66,443.24,443.29,46386.0,438.5143,438.92,438.5044,438.5539,46386.0
2024-12-10 09:40:00,443.29,443.51,442.95,443.44,79102.0,438.5539,438.7716,438.2175,438.7023,79102.0
2024-12-10 09:45:00,443.42,443.82,443.41,443.55,53253.0,438.6825,439.0782,438.6726,438.8111,53253.0
2024-12-10 09:50:00,443.56,443.7,443.3,443.53,20348.0,438.821,438.9595,438.5638,438.7913,20348.0
2024-12-10 09:55:00,443.59,444.28,443.57,444.28,22041.0,438.8507,439.5333,438.8309,439.5333,22041.0
2024-12-10 10:00:00,444.28,444.34,444.03,444.24,25800.0,439.5333,439.5927,439.286,439.4938,25800.0
2024-12-10 10:05:00,444.26,444.4,443.66,443.71,18851.0,439.5135,439.652,438.92,438.9694,18851.0
2024-12-10 10:10:00,443.72,443.96,443.66,443.89,18737.0,438.9793,439.2167,438.92,439.1475,18737.0
2024-12-10 10:15:00,443.93,444.26,443.92,444.21,16983.0,439.1871,439.5135,439.1772,439.4641,16983.0
2024-12-10 10:20:00,444.21,444.47,444.21,444.37,20627.0,439.4641,439.7213,439.4641,439.6224,20627.0
2024-12-10 10:25:00,444.36,444.64,444.26,444.42,11446.0,439.6125,439.8895,439.5135,439.6718,11446.0
2024-12-10 10:30:00,444.45,445.08,444.43,444.97,34252.0,439.7015,440.3248,439.6817,440.216,34252.0
2024-12-10 10:35:00,444.94,445.01,444.74,444.79,11959.0,440.1863,440.2555,439.9884,440.0379,11959.0
2024-12-10 10:40:00,444.77,445.08,444.73,445.08,16866.0,440.0181,440.3248,439.9785,440.3248,16866.0
2024-12-10 10:45:00,445.09,445.43,445.07,445.4,22285.0,440.3347,440.671,440.3149,440.6414,22285.0
2024-12-10 10:50:00,445.42,445.42,445.05,445.05,11472.0,440.6611,440.6611,440.2951,440.2951,11472.0
2024-12-10 10:55:00,445.05,445.34,445.0,445.25,11000.0,440.2951,440.582,440.2456,440.493,11000.0
2024-12-10 11:00:00,445.25,445.71,445.15,445.71,23567.0,440.493,440.948,440.394,440.948,23567.0
2024-12-10 11:05:00,445.69,445.7,445.26,445.44,9963.0,440.9283,440.9382,440.5029,440.6809,9963.0
2024-12-10 11:10:00,445.42,445.54,445.22,445.22,5054.0,440.6611,440.7799,440.4633,440.4633,5054.0
2024-12-10 11:15:00,445.26,445.29,445.13,445.16,9464.0,440.5029,440.5325,440.3742,440.4039,9464.0
2024-12-10 11:20:00,445.12,445.17,445.04,445.13,3386.0,440.3644,440.4138,440.2852,440.3742,3386.0
2024-12-10 11:25:00,445.2,445.58,445.2,445.58,14052.0,440.4435,440.8194,440.4435,440.8194,14052.0
2024-12-10 11:30:00,445.57,445.8,445.43,445.8,19234.0,440.8095,441.0371,440.671,441.0371,19234.0
2024-12-10 11:35:00,445.74,445.74,445.42,445.43,204895.0,440.9777,440.9777,440.6611,440.671,204895.0
2024-12-10 11:40:00,445.43,445.64,445.32,445.64,69804.0,440.671,440.8788,440.5622,440.8788,69804.0
2024-12-10 11:45:00,445.62,445.65,445.48,445.55,8876.0,440.859,440.8887,440.7205,440.7898,8876.0
2024-12-10 11:50:00,445.57,445.68,445.34,445.43,2813.0,440.8095,440.9184,440.582,440.671,2813.0
2024-12-10 11:55:00,445.37,445.49,445.25,445.25,4103.0,440.6117,440.7304,440.493,440.493,4103.0
2024-12-10 12:00:00,445.32,445.32,445.03,445.04,56384.0,440.5622,440.5622,440.2753,440.2852,56384.0
2024-12-10 12:05:00,445.07,445.29,444.89,445.28,63644.0,440.3149,440.5325,440.1368,440.5226,63644.0
2024-12-10 12:10:00,445.34,445.45,445.16,445.18,13696.0,440.582,440.6908,440.4039,440.4237,13696.0
2024-12-10 12:15:00,445.15,445.27,445.01,445.01,5216.0,440.394,440.5128,440.2555,440.2555,5216.0
2024-12-10 12:20:00,445.01,445.03,444.73,444.79,6749.0,440.2555,440.2753,439.9785,440.0379,6749.0
2024-12-10 12:25:00,444.75,444.89,444.73,444.79,3836.0,439.9983,440.1368,439.9785,440.0379,3836.0
2024-12-10 12:30:00,444.85,445.21,444.77,445.2,12122.0,440.0972,440.4534,440.0181,440.4435,12122.0
2024-12-10 12:35:00,445.19,445.52,445.12,445.49,20273.0,440.4336,440.7601,440.3644,440.7304,20273.0
2024-12-10 12:40:00,445.3,445.33,445.18,445.18,3708.0,440.5424,440.5721,440.4237,440.4237,3708.0
2024-12-10 12:45:00,445.16,445.26,445.15,445.22,5717.0,440.4039,440.5029,440.394,440.4633,5717.0
2024-12-10 12:50:00,445.26,445.26,444.82,444.84,9871.0,440.5029,440.5029,440.0676,440.0873,9871.0
2024-12-10 12:55:00,444.86,444.88,444.74,444.74,19358.0,440.1071,440.1269,439.9884,439.9884,19358.0
2024-12-10 13:00:00,444.71,444.73,444.55,444.71,3023.0,439.9587,439.9785,439.8004,439.9587,3023.0
2024-12-10 13:05:00,444.67,444.82,444.64,444.75,7050.0,439.9192,440.0676,439.8895,439.9983,7050.0
2024-12-10 13:10:00,444.74,444.94,444.74,444.76,5202.0,439.9884,440.1863,439.9884,440.0082,5202.0
2024-12-10 13:15:00,444.74,444.94,444.73,444.84,13111.0,439.9884,440.1863,439.9785,440.0873,13111.0
2024-12-10 13:20:00,444.8,444.92,444.73,444.84,4805.0,440.0478,440.1665,439.9785,440.0873,4805.0
2024-12-10 13:25:00,444.83,445.1,444.82,445.05,5380.0,440.0775,440.3446,440.0676,440.2951,5380.0
2024-12-10 13:30:00,445.0,445.0,444.81,444.94,2653.0,440.2456,440.2456,440.0577,440.1863,2653.0
2024-12-10 13:35:00,445.1,445.21,445.07,445.21,10030.0,440.3446,440.4534,440.3149,440.4534,10030.0
2024-12-10 13:40:00,445.25,445.25,444.89,444.93,2031.0,440.493,440.493,440.1368,440.1764,2031.0
2024-12-10 13:45:00,445.0,445.04,444.9,445.0,3454.0,440.2456,440.2852,440.1467,440.2456,3454.0
2024-12-10 13:50:00,444.99,445.07,444.88,444.97,9557.0,440.2357,440.3149,440.1269,440.216,9557.0
2024-12-10 13:55:00,444.96,445.04,444.84,444.85,6607.0,440.2061,440.2852,440.0873,440.0972,6607.0
2024-12-10 14:00:00,444.83,444.85,444.65,444.81,9855.0,440.0775,440.0972,439.8994,440.0577,9855.0
2024-12-10 14:05:00,444.78,444.82,444.63,444.66,6219.0,440.028,440.0676,439.8796,439.9093,6219.0
2024-12-10 14:10:00,444.64,444.64,444.44,444.6,5946.0,439.8895,439.8895,439.6916,439.8499,5946.0
2024-12-10 14:15:00,444.56,444.64,444.44,444.64,7497.0,439.8103,439.8895,439.6916,439.8895,7497.0
2024-12-10 14:20:00,444.65,444.76,444.6,444.74,5236.0,439.8994,440.0082,439.8499,439.9884,5236.0
2024-12-10 14:25:00,444.75,444.93,444.67,444.91,3800.0,439.9983,440.1764,439.9192,440.1566,3800.0
2024-12-10 14:30:00,444.93,444.98,444.82,444.87,5103.0,440.1764,440.2258,440.0676,440.117,5103.0
2024-12-10 14:35:00,444.9,445.12,444.88,445.1,7709.0,440.1467,440.3644,440.1269,440.3446,7709.0
2024-12-10 14:40:00,445.06,445.26,445.0,445.14,6245.0,440.305,440.5029,440.2456,440.3841,6245.0
2024-12-10 14:45:00,445.16,445.33,445.14,445.27,12138.0,440.4039,440.5721,440.3841,440.5128,12138.0
2024-12-10 14:50:00,445.26,445.3,445.11,445.2,17565.0,440.5029,440.5424,440.3545,440.4435,17565.0
2024-12-10 14:55:00,445.19,445.19,444.98,445.17,11581.0,440.4336,440.4336,440.2258,440.4138,11581.0
2024-12-10 15:00:00,445.14,445.18,445.02,445.08,17515.0,440.3841,440.4237,440.2654,440.3248,17515.0
2024-12-10 15:05:00,445.2,445.2,444.88,444.88,18682.0,440.4435,440.4435,440.1269,440.1269,18682.0
2024-12-10 15:10:00,444.85,444.85,444.5,444.56,21034.0,440.0972,440.0972,439.751,439.8103,21034.0
2024-12-10 15:15:00,444.55,444.57,444.37,444.46,13476.0,439.8004,439.8202,439.6224,439.7114,13476.0
2024-12-10 15:20:00,444.47,444.52,444.2,444.38,122062.0,439.7213,439.7708,439.4542,439.6323,122062.0
2024-12-10 15:25:00,444.38,444.4,444.13,444.2,11175.0,439.6323,439.652,439.3849,439.4542,11175.0
2024-12-10 15:30:00,444.17,444.17,443.71,443.9,14800.0,439.4245,439.4245,438.9694,439.1574,14800.0
2024-12-10 15:35:00,443.88,443.98,443.73,443.84,25205.0,439.1376,439.2365,438.9892,439.098,25205.0
2024-12-10 15:40:00,443.82,443.92,443.62,443.67,15404.0,439.0782,439.1772,438.8804,438.9298,15404.0
2024-12-10 15:45:00,443.69,443.75,443.41,443.45,26321.0,438.9496,439.009,438.6726,438.7122,26321.0
2024-12-10 15:50:00,443.43,443.63,443.16,443.16,85710.0,438.6924,438.8903,438.4253,438.4253,85710.0
2024-12-10 15:55:00,443.17,443.65,443.14,443.63,176517.0,438.4352,438.9101,438.4055,438.8903,176517.0
2024-12-11 09:30:00,444.11,444.74,443.89,444.39,125002.0,439.3651,439.9884,439.1475,439.6422,125002.0
2024-12-11 09:35:00,444.27,444.47,444.06,444.14,66658.0,439.5234,439.7213,439.3157,439.3948,66658.0
2024-12-11 09:40:00,444.12,444.23,443.82,443.98,108317.0,439.375,439.4839,439.0782,439.2365,108317.0
2024-12-11 09:45:00,443.97,444.18,443.64,443.71,57403.0,439.2266,439.4344,438.9002,438.9694,57403.0
2024-12-11 09:50:00,443.63,443.72,443.34,443.34,31764.0,438.8903,438.9793,438.6034,438.6034,31764.0
2024-12-11 09:55:00,443.33,443.48,442.88,442.88,64029.0,438.5935,438.7419,438.1483,438.1483,64029.0
2024-12-11 10:00:00,442.88,442.94,442.56,442.85,46589.0,438.1483,438.2076,437.8317,438.1186,46589.0
2024-12-11 10:05:00,442.85,443.07,442.76,442.93,38790.0,438.1186,438.3363,438.0296,438.1978,38790.0
2024-12-11 10:10:00,442.9,443.74,442.9,443.44,34628.0,438.1681,438.9991,438.1681,438.7023,34628.0
2024-12-11 10:15:00,443.42,443.42,443.1,443.21,21299.0,438.6825,438.6825,438.3659,438.4748,21299.0
2024-12-11 10:20:00,443.23,443.56,443.04,443.44,16800.0,438.4945,438.821,438.3066,438.7023,16800.0
2024-12-11 10:25:00,443.42,443.67,443.31,443.64,18025.0,438.6825,438.9298,438.5737,438.9002,18025.0
2024-12-11 10:30:00,443.56,443.56,443.15,443.16,14152.0,438.821,438.821,438.4154,438.4253,14152.0
2024-12-11 10:35:00,443.16,443.36,443.11,443.27,21405.0,438.4253,438.6232,438.3758,438.5341,21405.0
2024-12-11 10:40:00,443.32,443.54,443.31,443.5,20352.0,438.5836,438.8012,438.5737,438.7617,20352.0
2024-12-11 10:45:00,443.5,443.69,443.35,443.63,8768.0,438.7617,438.9496,438.6133,438.8903,8768.0
2024-12-11 10:50:00,443.65,443.67,443.46,443.46,9612.0,438.9101,438.9298,438.7221,438.7221,9612.0
2024-12-11 10:55:00,443.42,443.43,443.2,443.23,23689.0,438.6825,438.6924,438.4649,438.4945,23689.0
2024-12-11 11:00:00,443.25,443.25,442.85,443.02,10902.0,438.5143,438.5143,438.1186,438.2868,10902.0
2024-12-11 11:05:00,443.03,443.1,442.87,442.87,11969.0,438.2967,438.3659,438.1384,438.1384,11969.0
2024-12-11 11:10:00,442.87,443.25,442.84,443.23,7670.0,438.1384,438.5143,438.1087,438.4945,7670.0
2024-12-11 11:15:00,443.18,443.44,443.18,443.43,14005.0,438.4451,438.7023,438.4451,438.6924,14005.0
2024-12-11 11:20:00,443.49,443.6,443.28,443.31,14870.0,438.7518,438.8606,438.544,438.5737,14870.0
2024-12-11 11:25:00,443.41,443.5,443.4,443.49,9630.0,438.6726,438.7617,438.6627,438.7518,9630.0
2024-12-11 11:30:00,443.47,443.66,443.47,443.59,18014.0,438.732,438.92,438.732,438.8507,18014.0
2024-12-11 11:35:00,443.59,443.9,443.58,443.89,24807.0,438.8507,439.1574,438.8408,439.1475,24807.0
2024-12-11 11:40:00,443.97,444.21,443.91,444.21,17895.0,439.2266,439.4641,439.1673,439.4641,17895.0
2024-12-11 11:45:00,444.2,444.22,444.0,444.09,16630.0,439.4542,439.474,439.2563,439.3454,16630.0
2024-12-11 11:50:00,444.06,444.07,443.84,443.87,6326.0,439.3157,439.3256,439.098,439.1277,6326.0
2024-12-11 11:55:00,443.88,443.91,443.77,443.84,10542.0,439.1376,439.1673,439.0288,439.098,10542.0
2024-12-11 12:00:00,443.86,444.09,443.84,444.09,9532.0,439.1178,439.3454,439.098,439.3454,9532.0
2024-12-11 12:05:00,444.09,444.1,443.8,443.98,10860.0,439.3454,439.3553,439.0585,439.2365,10860.0
2024-12-11 12:10:00,443.99,444.08,443.8,443.83,16637.0,439.2464,439.3355,439.0585,439.0881,16637.0
2024-12-11 12:15:00,443.8,443.84,443.45,443.49,7058.0,439.0585,439.098,438.7122,438.7518,7058.0
2024-12-11 12:20:00,443.46,443.61,443.45,443.61,6449.0,438.7221,438.8705,438.7122,438.8705,6449.0
2024-12-11 12:25:00,443.62,443.65,443.47,443.47,3561.0,438.8804,438.9101,438.732,438.732,3561.0
2024-12-11 12:30:00,443.48,443.64,443.41,443.51,6524.0,438.7419,438.9002,438.6726,438.7716,6524.0
2024-12-11 12:35:00,443.45,443.54,443.33,443.54,9457.0,438.7122,438.8012,438.5935,438.8012,9457.0
2024-12-11 12:40:00,443.58,443.81,443.57,443.79,6153.0,438.8408,439.0683,438.8309,439.0486,6153.0
2024-12-11 12:45:00,443.81,443.94,443.8,443.84,3862.0,439.0683,439.197,439.0585,439.098,3862.0
2024-12-11 12:50:00,443.85,444.06,443.82,443.98,8449.0,439.1079,439.3157,439.0782,439.2365,8449.0
2024-12-11 12:55:00,443.93,444.04,443.91,444.04,5675.0,439.1871,439.2959,439.1673,439.2959,5675.0
2024-12-11 13:00:00,444.12,444.36,444.12,444.31,9977.0,439.375,439.6125,439.375,439.563,9977.0
2024-12-11 13:05:00,444.27,444.33,444.19,444.2,3381.0,439.5234,439.5828,439.4443,439.4542,3381.0
2024-12-11 13:10:00,444.16,444.17,444.02,444.15,5901.0,439.4146,439.4245,439.2761,439.4047,5901.0
2024-12-11 13:15:00,444.17,444.18,444.06,444.09,4704.0,439.4245,439.4344,439.3157,439.3454,4704.0
2024-12-11 13:20:00,444.06,444.1,443.93,444.04,3627.0,439.3157,439.3553,439.1871,439.2959,3627.0
2024-12-11 13:25:00,444.09,444.16,444.03,444.15,8690.0,439.3454,439.4146,439.286,439.4047,8690.0
2024-12-11 13:30:00,444.14,444.21,443.91,443.91,20924.0,439.3948,439.4641,439.1673,439.1673,20924.0
2024-12-11 13:35:00,443.92,443.92,443.81,443.85,2582.0,439.1772,439.1772,439.0683,439.1079,2582.0
2024-12-11 13:40:00,443.85,443.85,443.63,443.65,3381.0,439.1079,439.1079,438.8903,438.9101,3381.0
2024-12-11 13:45:00,443.6,443.66,443.57,443.63,7565.0,438.8606,438.92,438.8309,438.8903,7565.0
2024-12-11 13:50:00,443.62,443.62,443.31,443.31,3013.0,438.8804,438.8804,438.5737,438.5737,3013.0
2024-12-11 13:55:00,443.36,443.38,443.24,443.24,3658.0,438.6232,438.6429,438.5044,438.5044,3658.0
2024-12-11 14:00:00,443.25,443.37,443.16,443.24,12721.0,438.5143,438.633,438.4253,438.5044,12721.0
2024-12-11 14:05:00,443.23,443.31,443.18,443.31,6095.0,438.4945,438.5737,438.4451,438.5737,6095.0
2024-12-11 14:10:00,443.27,443.46,443.25,443.43,9683.0,438.5341,438.7221,438.5143,438.6924,9683.0
2024-12-11 14:15:00,443.38,443.53,443.35,443.4,9932.0,438.6429,438.7913,438.6133,438.6627,9932.0
2024-12-11 14:20:00,443.37,443.37,443.23,443.35,14203.0,438.633,438.633,438.4945,438.6133,14203.0
2024-12-11 14:25:00,443.35,443.45,443.29,443.42,19671.0,438.6133,438.7122,438.5539,438.6825,19671.0
2024-12-11 14:30:00,443.44,443.59,443.44,443.51,6956.0,438.7023,438.8507,438.7023,438.7716,6956.0
2024-12-11 14:35:00,443.51,443.59,443.45,443.52,18652.0,438.7716,438.8507,438.7122,438.7814,18652.0
2024-12-11 14:40:00,443.54,443.71,443.4,443.42,6875.0,438.8012,438.9694,438.6627,438.6825,6875.0
2024-12-11 14:45:00,443.41,443.48,443.24,443.24,6021.0,438.6726,438.7419,438.5044,438.5044,6021.0
2024-12-11 14:50:00,443.3,443.35,443.18,443.27,7063.0,438.5638,438.6133,438.4451,438.5341,7063.0
2024-12-11 14:55:00,443.27,443.39,443.21,443.29,16315.0,438.5341,438.6528,438.4748,438.5539,16315.0
2024-12-11 15:00:00,443.3,443.41,443.2,443.3,8536.0,438.5638,438.6726,438.4649,438.5638,8536.0
2024-12-11 15:05:00,443.32,443.34,443.0,443.13,3465.0,438.5836,438.6034,438.267,438.3956,3465.0
2024-12-11 15:10:00,443.07,443.21,443.07,443.14,6538.0,438.3363,438.4748,438.3363,438.4055,6538.0
2024-12-11 15:15:00,443.14,443.18,442.99,443.03,8677.0,438.4055,438.4451,438.2571,438.2967,8677.0
2024-12-11 15:20:00,442.99,443.01,442.89,442.97,11290.0,438.2571,438.2769,438.1582,438.2373,11290.0
2024-12-11 15:25:00,442.94,443.17,442.93,443.17,7602.0,438.2076,438.4352,438.1978,438.4352,7602.0
2024-12-11 15:30:00,443.13,443.16,442.97,443.0,15404.0,438.3956,438.4253,438.2373,438.267,15404.0
2024-12-11 15:35:00,442.98,443.27,442.95,443.27,11447.0,438.2472,438.5341,438.2175,438.5341,11447.0
2024-12-11 15:40:00,443.25,443.25,442.95,442.95,41210.0,438.5143,438.5143,438.2175,438.2175,41210.0
2024-12-11 15:45:00,442.95,443.09,442.95,443.0,46805.0,438.2175,438.356,438.2175,438.267,46805.0
2024-12-11 15:50:00,442.99,443.1,442.75,442.76,36730.0,438.2571,438.3659,438.0197,438.0296,36730.0
2024-12-11 15:55:00,442.75,442.75,442.38,442.51,121759.0,438.0197,438.0197,437.6536,437.7822,121759.0
2024-12-12 09:30:00,442.49,442.81,442.16,442.16,103267.0,437.7625,438.079,437.436,437.436,103267.0
2024-12-12 09:35:00,442.21,442.94,442.08,442.62,66360.0,437.4854,438.2076,437.3568,437.8911,66360.0
2024-12-12 09:40:00,442.61,443.12,442.54,443.07,43395.0,437.8812,438.3857,437.8119,438.3363,43395.0
2024-12-12 09:45:00,443.07,443.09,442.8,442.94,40080.0,438.3363,438.356,438.0691,438.2076,40080.0
2024-12-12 09:50:00,442.95,443.01,442.45,442.66,29658.0,438.2175,438.2769,437.7229,437.9306,29658.0
2024-12-12 09:55:00,442.56,442.71,442.29,442.66,8676.0,437.8317,437.9801,437.5646,437.9306,8676.0
2024-12-12 10:00:00,442.78,442.82,441.97,441.97,19464.0,438.0494,438.0889,437.248,437.248,19464.0
2024-12-12 10:05:00,441.89,441.92,441.44,441.63,17404.0,437.1689,437.1985,436.7237,436.9116,17404.0
2024-12-12 10:10:00,441.71,441.9,441.53,441.87,16416.0,436.9908,437.1788,436.8127,437.1491,16416.0
2024-12-12 10:15:00,441.97,442.13,441.82,442.09,29391.0,437.248,437.4063,437.0996,437.3667,29391.0
2024-12-12 10:20:00,441.96,442.03,441.81,441.92,32384.0,437.2381,437.3074,437.0897,437.1985,32384.0
2024-12-12 10:25:00,441.89,442.29,441.86,442.16,27685.0,437.1689,437.5646,437.1392,437.436,27685.0
2024-12-12 10:30:00,442.13,442.51,442.11,442.49,31886.0,437.4063,437.7822,437.3865,437.7625,31886.0
2024-12-12 10:35:00,442.46,442.47,442.07,442.13,46883.0,437.7328,437.7427,437.3469,437.4063,46883.0
2024-12-12 10:40:00,442.12,442.14,441.67,441.71,67011.0,437.3964,437.4162,436.9512,436.9908,67011.0
2024-12-12 10:45:00,441.71,441.88,441.57,441.8,30231.0,436.9908,437.159,436.8523,437.0798,30231.0
2024-12-12 10:50:00,441.76,441.9,441.69,441.89,19055.0,437.0403,437.1788,436.971,437.1689,19055.0
2024-12-12 10:55:00,441.87,442.27,441.84,442.22,20396.0,437.1491,437.5448,437.1194,437.4953,20396.0
2024-12-12 11:00:00,442.22,442.36,442.02,442.29,25207.0,437.4953,437.6338,437.2975,437.5646,25207.0
2024-12-12 11:05:00,442.27,442.41,442.27,442.33,11459.0,437.5448,437.6833,437.5448,437.6042,11459.0
2024-12-12 11:10:00,442.34,442.54,442.33,442.42,20114.0,437.6141,437.8119,437.6042,437.6932,20114.0
2024-12-12 11:15:00,442.41,442.58,442.22,442.56,38837.0,437.6833,437.8515,437.4953,437.8317,38837.0
2024-12-12 11:20:00,442.57,442.71,442.46,442.69,16199.0,437.8416,437.9801,437.7328,437.9603,16199.0
2024-12-12 11:25:00,442.68,442.73,442.57,442.61,13883.0,437.9504,437.9999,437.8416,437.8812,13883.0
2024-12-12 11:30:00,442.57,442.57,442.26,442.28,19510.0,437.8416,437.8416,437.5349,437.5547,19510.0
2024-12-12 11:35:00,442.27,442.51,442.26,442.32,29592.0,437.5448,437.7822,437.5349,437.5943,29592.0
2024-12-12 11:40:00,442.33,442.33,441.97,442.01,51061.0,437.6042,437.6042,437.248,437.2876,51061.0
2024-12-12 11:45:00,442.02,442.02,441.56,441.8,54019.0,437.2975,437.2975,436.8424,437.0798,54019.0
2024-12-12 11:50:00,441.81,441.85,441.51,441.61,38288.0,437.0897,437.1293,436.7929,436.8919,38288.0
2024-12-12 11:55:00,441.62,441.72,441.39,441.4,30024.0,436.9017,437.0007,436.6742,436.6841,30024.0
2024-12-12 12:00:00,441.39,441.62,441.39,441.56,36983.0,436.6742,436.9017,436.6742,436.8424,36983.0
2024-12-12 12:05:00,441.55,441.74,441.5,441.67,34074.0,436.8325,437.0205,436.783,436.9512,34074.0
2024-12-12 12:10:00,441.64,441.88,441.62,441.88,22291.0,436.9215,437.159,436.9017,437.159,22291.0
2024-12-12 12:15:00,441.89,442.33,441.89,442.25,18679.0,437.1689,437.6042,437.1689,437.525,18679.0
2024-12-12 12:20:00,442.2,442.27,441.83,441.92,31112.0,437.4756,437.5448,437.1095,437.1985,31112.0
2024-12-12 12:25:00,441.92,441.93,441.81,441.89,17953.0,437.1985,437.2084,437.0897,437.1689,17953.0
2024-12-12 12:30:00,441.88,441.96,441.64,441.69,9914.0,437.159,437.2381,436.9215,436.971,9914.0
2024-12-12 12:35:00,441.64,441.68,441.42,441.67,12936.0,436.9215,436.9611,436.7039,436.9512,12936.0
2024-12-12 12:40:00,441.57,441.57,441.4,441.51,30863.0,436.8523,436.8523,436.6841,436.7929,30863.0
2024-12-12 12:45:00,441.5,441.75,441.49,441.51,29613.0,436.783,437.0304,436.7731,436.7929,29613.0
2024-12-12 12:50:00,441.45,441.45,441.07,441.32,29040.0,436.7336,436.7336,436.3576,436.605,29040.0
2024-12-12 12:55:00,441.36,441.72,441.32,441.71,17517.0,436.6445,437.0007,436.605,436.9908,17517.0
2024-12-12 13:00:00,441.68,441.76,441.44,441.5,19149.0,436.9611,437.0403,436.7237,436.783,19149.0
2024-12-12 13:05:00,441.52,441.83,441.46,441.82,13319.0,436.8028,437.1095,436.7435,437.0996,13319.0
2024-12-12 13:10:00,441.79,441.8,441.49,441.67,6882.0,437.0699,437.0798,436.7731,436.9512,6882.0
2024-12-12 13:15:00,441.62,441.74,441.55,441.67,4880.0,436.9017,437.0205,436.8325,436.9512,4880.0
2024-12-12 13:20:00,441.76,441.85,441.66,441.82,9106.0,437.0403,437.1293,436.9413,437.0996,9106.0
2024-12-12 13:25:00,441.79,441.86,441.37,441.37,9320.0,437.0699,437.1392,436.6544,436.6544,9320.0
2024-12-12 13:30:00,441.4,441.42,441.21,441.26,20150.0,436.6841,436.7039,436.4961,436.5456,20150.0
2024-12-12 13:35:00,441.25,441.25,440.85,440.99,12836.0,436.5357,436.5357,436.14,436.2785,12836.0
2024-12-12 13:40:00,440.97,441.1,440.87,440.9,16965.0,436.2587,436.3873,436.1598,436.1894,16965.0
2024-12-12 13:45:00,440.89,440.99,440.87,440.98,8615.0,436.1795,436.2785,436.1598,436.2686,8615.0
2024-12-12 13:50:00,441.01,441.1,440.82,441.08,13884.0,436.2983,436.3873,436.1103,436.3675,13884.0
2024-12-12 13:55:00,441.05,441.09,440.79,440.81,16556.0,436.3378,436.3774,436.0806,436.1004,16556.0
2024-12-12 14:00:00,440.81,441.03,440.64,440.99,16968.0,436.1004,436.3181,435.9322,436.2785,16968.0
2024-12-12 14:05:00,441.01,441.09,440.78,440.78,15575.0,436.2983,436.3774,436.0707,436.0707,15575.0
2024-12-12 14:10:00,440.86,440.95,440.66,440.7,18018.0,436.1499,436.2389,435.952,435.9916,18018.0
2024-12-12 14:15:00,440.66,440.75,440.44,440.56,30838.0,435.952,436.041,435.7344,435.8531,30838.0
2024-12-12 14:20:00,440.56,440.63,440.11,440.45,21444.0,435.8531,435.9223,435.4079,435.7442,21444.0
2024-12-12 14:25:00,440.46,440.56,440.2,440.22,26430.0,435.7541,435.8531,435.4969,435.5167,26430.0
2024-12-12 14:30:00,440.21,440.52,440.2,440.43,39135.0,435.5068,435.8135,435.4969,435.7245,39135.0
2024-12-12 14:35:00,440.45,440.65,440.32,440.62,24783.0,435.7442,435.9421,435.6156,435.9124,24783.0
2024-12-12 14:40:00,440.63,440.63,440.35,440.5,10655.0,435.9223,435.9223,435.6453,435.7937,10655.0
2024-12-12 14:45:00,440.53,440.58,440.3,440.3,8671.0,435.8234,435.8729,435.5958,435.5958,8671.0
2024-12-12 14:50:00,440.34,440.43,440.16,440.26,7481.0,435.6354,435.7245,435.4573,435.5563,7481.0
2024-12-12 14:55:00,440.29,440.31,440.13,440.3,7508.0,435.586,435.6057,435.4277,435.5958,7508.0
2024-12-12 15:00:00,440.27,440.39,440.05,440.12,10876.0,435.5662,435.6849,435.3485,435.4178,10876.0
2024-12-12 15:05:00,440.07,440.44,440.07,440.39,7604.0,435.3683,435.7344,435.3683,435.6849,7604.0
2024-12-12 15:10:00,440.37,440.47,440.29,440.38,5696.0,435.6651,435.764,435.586,435.675,5696.0
2024-12-12 15:15:00,440.42,440.55,440.37,440.39,12610.0,435.7146,435.8432,435.6651,435.6849,12610.0
2024-12-12 15:20:00,440.36,440.62,440.36,440.54,24669.0,435.6552,435.9124,435.6552,435.8333,24669.0
2024-12-12 15:25:00,440.56,440.6,440.43,440.57,18549.0,435.8531,435.8926,435.7245,435.863,18549.0
2024-12-12 15:30:00,440.58,440.73,440.49,440.72,26602.0,435.8729,436.0213,435.7838,436.0114,26602.0
2024-12-12 15:35:00,440.73,440.84,440.6,440.62,20926.0,436.0213,436.1301,435.8926,435.9124,20926.0
2024-12-12 15:40:00,440.63,440.66,440.4,440.56,30585.0,435.9223,435.952,435.6948,435.8531,30585.0
2024-12-12 15:45:00,440.56,440.73,440.42,440.46,35720.0,435.8531,436.0213,435.7146,435.7541,35720.0
2024-12-12 15:50:00,440.45,440.58,440.3,440.32,85866.0,435.7442,435.8729,435.5958,435.6156,85866.0
2024-12-12 15:55:00,440.31,440.41,440.09,440.24,190467.0,435.6057,435.7047,435.3881,435.5365,190467.0
2024-12-13 09:30:00,440.86,441.44,440.4,441.33,92138.0,436.1499,436.7237,435.6948,436.6148,92138.0
2024-12-13 09:35:00,441.36,441.43,440.96,441.38,60926.0,436.6445,436.7138,436.2488,436.6643,60926.0
2024-12-13 09:40:00,441.36,441.53,440.64,440.65,26097.0,436.6445,436.8127,435.9322,435.9421,26097.0
2024-12-13 09:45:00,440.58,441.1,440.54,441.0,29694.0,435.8729,436.3873,435.8333,436.2884,29694.0
2024-12-13 09:50:00,440.98,440.98,440.04,440.17,24836.0,436.2686,436.2686,435.3386,435.4672,24836.0
2024-12-13 09:55:00,440.01,440.19,439.73,439.75,54353.0,435.3089,435.487,435.0319,435.0517,54353.0
2024-12-13 10:00:00,439.76,439.93,439.43,439.93,23397.0,435.0616,435.2298,434.7351,435.2298,23397.0
2024-12-13 10:05:00,439.94,440.12,439.78,440.08,13751.0,435.2397,435.4178,435.0814,435.3782,13751.0
2024-12-13 10:10:00,440.02,440.24,439.7,439.71,27471.0,435.3188,435.5365,435.0023,435.0122,27471.0
2024-12-13 10:15:00,439.77,439.97,439.75,439.79,12639.0,435.0715,435.2694,435.0517,435.0913,12639.0
2024-12-13 10:20:00,439.82,439.94,439.64,439.92,19972.0,435.121,435.2397,434.9429,435.2199,19972.0
2024-12-13 10:25:00,439.92,440.39,439.92,440.26,20642.0,435.2199,435.6849,435.2199,435.5563,20642.0
2024-12-13 10:30:00,440.25,440.35,439.92,439.96,20085.0,435.5464,435.6453,435.2199,435.2595,20085.0
2024-12-13 10:35:00,439.97,440.18,439.87,440.16,14469.0,435.2694,435.4771,435.1704,435.4573,14469.0
2024-12-13 10:40:00,440.15,440.16,439.39,439.47,54619.0,435.4475,435.4573,434.6956,434.7747,54619.0
2024-12-13 10:45:00,439.42,439.85,439.42,439.72,28050.0,434.7253,435.1507,434.7253,435.022,28050.0
2024-12-13 10:50:00,439.71,439.76,439.34,439.59,16734.0,435.0122,435.0616,434.6461,434.8934,16734.0
2024-12-13 10:55:00,439.69,440.0,439.6,440.0,18055.0,434.9924,435.2991,434.9033,435.2991,18055.0
2024-12-13 11:00:00,439.98,440.13,439.76,439.84,22454.0,435.2793,435.4277,435.0616,435.1408,22454.0
2024-12-13 11:05:00,439.83,440.41,439.82,440.29,25999.0,435.1309,435.7047,435.121,435.586,25999.0
2024-12-13 11:10:00,440.25,440.5,440.02,440.02,23981.0,435.5464,435.7937,435.3188,435.3188,23981.0
2024-12-13 11:15:00,440.05,440.23,440.0,440.04,20634.0,435.3485,435.5266,435.2991,435.3386,20634.0
2024-12-13 11:20:00,440.04,440.27,439.97,440.25,15538.0,435.3386,435.5662,435.2694,435.5464,15538.0
2024-12-13 11:25:00,440.25,440.3,440.11,440.26,15289.0,435.5464,435.5958,435.4079,435.5563,15289.0
2024-12-13 11:30:00,440.2,440.58,440.2,440.57,30863.0,435.4969,435.8729,435.4969,435.863,30863.0
2024-12-13 11:35:00,440.62,440.68,440.17,440.22,13925.0,435.9124,435.9718,435.4672,435.5167,13925.0
2024-12-13 11:40:00,440.15,440.44,440.1,440.14,22448.0,435.4475,435.7344,435.398,435.4376,22448.0
2024-12-13 11:45:00,440.16,440.3,439.96,440.05,31241.0,435.4573,435.5958,435.2595,435.3485,31241.0
2024-12-13 11:50:00,440.09,440.27,439.94,440.04,20361.0,435.3881,435.5662,435.2397,435.3386,20361.0
2024-12-13 11:55:00,440.08,440.21,439.97,440.21,7564.0,435.3782,435.5068,435.2694,435.5068,7564.0
2024-12-13 12:00:00,440.18,440.18,439.59,439.6,13787.0,435.4771,435.4771,434.8934,434.9033,13787.0
2024-12-13 12:05:00,439.61,439.67,439.49,439.57,11752.0,434.9132,434.9726,434.7945,434.8736,11752.0
2024-12-13 12:10:00,439.58,439.68,439.27,439.29,12168.0,434.8835,434.9825,434.5769,434.5966,12168.0
2024-12-13 12:15:00,439.28,439.35,439.13,439.25,10956.0,434.5867,434.656,434.4383,434.5571,10956.0
2024-12-13 12:20:00,439.25,439.35,438.97,439.1,16531.0,434.5571,434.656,434.2801,434.4087,16531.0
2024-12-13 12:25:00,439.09,439.38,439.09,439.38,6835.0,434.3988,434.6857,434.3988,434.6857,6835.0
2024-12-13 12:30:00,439.34,439.37,439.08,439.12,2804.0,434.6461,434.6758,434.3889,434.4285,2804.0
2024-12-13 12:35:00,439.18,439.24,438.95,439.14,21713.0,434.4878,434.5472,434.2603,434.4482,21713.0
2024-12-13 12:40:00,439.07,439.41,438.98,439.14,13822.0,434.379,434.7154,434.29,434.4482,13822.0
2024-12-13 12:45:00,439.08,439.27,439.08,439.27,20679.0,434.3889,434.5769,434.3889,434.5769,20679.0
2024-12-13 12:50:00,439.25,439.47,439.13,439.41,26953.0,434.5571,434.7747,434.4383,434.7154,26953.0
2024-12-13 12:55:00,439.38,439.39,439.13,439.13,3638.0,434.6857,434.6956,434.4383,434.4383,3638.0
2024-12-13 13:00:00,439.15,439.31,439.06,439.24,8161.0,434.4581,434.6164,434.3691,434.5472,8161.0
2024-12-13 13:05:00,439.21,439.22,438.92,439.18,7586.0,434.5175,434.5274,434.2306,434.4878,7586.0
2024-12-13 13:10:00,439.2,439.28,439.12,439.28,9339.0,434.5076,434.5867,434.4285,434.5867,9339.0
2024-12-13 13:15:00,439.25,439.46,439.21,439.44,12176.0,434.5571,434.7648,434.5175,434.745,12176.0
2024-12-13 13:20:00,439.48,439.66,439.45,439.54,3741.0,434.7846,434.9627,434.7549,434.844,3741.0
2024-12-13 13:25:00,439.58,439.82,439.44,439.69,25031.0,434.8835,435.121,434.745,434.9924,25031.0
2024-12-13 13:30:00,439.67,439.71,439.48,439.69,6654.0,434.9726,435.0122,434.7846,434.9924,6654.0
2024-12-13 13:35:00,439.63,439.82,439.61,439.82,5498.0,434.933,435.121,434.9132,435.121,5498.0
2024-12-13 13:40:00,439.86,439.87,439.71,439.85,26694.0,435.1606,435.1704,435.0122,435.1507,26694.0
2024-12-13 13:45:00,439.81,439.96,439.76,439.84,15391.0,435.1111,435.2595,435.0616,435.1408,15391.0
2024-12-13 13:50:00,439.83,439.83,439.51,439.57,11387.0,435.1309,435.1309,434.8143,434.8736,11387.0
2024-12-13 13:55:00,439.55,439.57,439.41,439.5,2617.0,434.8539,434.8736,434.7154,434.8044,2617.0
2024-12-13 14:00:00,439.54,439.79,439.5,439.66,26713.0,434.844,435.0913,434.8044,434.9627,26713.0
2024-12-13 14:05:00,439.72,440.02,439.7,440.02,9439.0,435.022,435.3188,435.0023,435.3188,9439.0
2024-12-13 14:10:00,439.98,439.98,439.68,439.76,6186.0,435.2793,435.2793,434.9825,435.0616,6186.0
2024-12-13 14:15:00,439.74,439.97,439.74,439.81,9282.0,435.0418,435.2694,435.0418,435.1111,9282.0
2024-12-13 14:20:00,439.83,439.86,439.54,439.6,10824.0,435.1309,435.1606,434.844,434.9033,10824.0
2024-12-13 14:25:00,439.52,439.59,439.35,439.36,3361.0,434.8242,434.8934,434.656,434.6659,3361.0
2024-12-13 14:30:00,439.38,439.6,439.38,439.58,10230.0,434.6857,434.9033,434.6857,434.8835,10230.0
2024-12-13 14:35:00,439.59,439.65,439.51,439.59,13949.0,434.8934,434.9528,434.8143,434.8934,13949.0
2024-12-13 14:40:00,439.63,439.71,439.59,439.62,11972.0,434.933,435.0122,434.8934,434.9231,11972.0
2024-12-13 14:45:00,439.63,439.64,439.37,439.5,9542.0,434.933,434.9429,434.6758,434.8044,9542.0
2024-12-13 14:50:00,439.54,439.67,439.5,439.56,30861.0,434.844,434.9726,434.8044,434.8638,30861.0
2024-12-13 14:55:00,439.6,439.65,439.39,439.57,5967.0,434.9033,434.9528,434.6956,434.8736,5967.0
2024-12-13 15:00:00,439.6,439.72,439.53,439.7,8509.0,434.9033,435.022,434.8341,435.0023,8509.0
2024-12-13 15:05:00,439.71,439.71,439.51,439.55,8849.0,435.0122,435.0122,434.8143,434.8539,8849.0
2024-12-13 15:10:00,439.52,439.71,439.47,439.47,28560.0,434.8242,435.0122,434.7747,434.7747,28560.0
2024-12-13 15:15:00,439.44,439.51,439.32,439.34,32193.0,434.745,434.8143,434.6263,434.6461,32193.0
2024-12-13 15:20:00,439.35,439.48,439.15,439.47,20739.0,434.656,434.7846,434.4581,434.7747,20739.0
2024-12-13 15:25:00,439.5,439.52,439.28,439.3,19014.0,434.8044,434.8242,434.5867,434.6065,19014.0
2024-12-13 15:30:00,439.3,439.4,439.24,439.34,25218.0,434.6065,434.7055,434.5472,434.6461,25218.0
2024-12-13 15:35:00,439.36,439.64,439.25,439.58,19371.0,434.6659,434.9429,434.5571,434.8835,19371.0
2024-12-13 15:40:00,439.58,439.6,439.44,439.52,33791.0,434.8835,434.9033,434.745,434.8242,33791.0
2024-12-13 15:45:00,439.55,439.78,439.55,439.69,39346.0,434.8539,435.0814,434.8539,434.9924,39346.0
2024-12-13 15:50:00,439.69,439.69,439.27,439.27,59148.0,434.9924,434.9924,434.5769,434.5769,59148.0
2024-12-13 15:55:00,439.26,439.52,439.22,439.31,123267.0,434.567,434.8242,434.5274,434.6164,123267.0
2024-12-16 09:30:00,439.69,439.81,439.04,439.27,132813.0,434.9924,435.1111,434.3493,434.5769,132813.0
2024-12-16 09:35:00,439.23,439.67,439.23,439.31,30526.0,434.5373,434.9726,434.5373,434.6164,30526.0
2024-12-16 09:40:00,439.36,439.58,439.3,439.46,54379.0,434.6659,434.8835,434.6065,434.7648,54379.0
2024-12-16 09:45:00,439.43,439.81,439.2,439.59,23732.0,434.7351,435.1111,434.5076,434.8934,23732.0
2024-12-16 09:50:00,439.64,439.91,439.41,439.54,27725.0,434.9429,435.21,434.7154,434.844,27725.0
2024-12-16 09:55:00,439.53,439.69,439.37,439.6,22452.0,434.8341,434.9924,434.6758,434.9033,22452.0
2024-12-16 10:00:00,439.67,440.35,439.67,440.35,33687.0,434.9726,435.6453,434.9726,435.6453,33687.0
2024-12-16 10:05:00,440.34,440.67,440.14,440.33,30237.0,435.6354,435.9619,435.4376,435.6255,30237.0
2024-12-16 10:10:00,440.35,440.48,439.96,439.99,13861.0,435.6453,435.7739,435.2595,435.2892,13861.0
2024-12-16 10:15:00,440.04,440.21,439.61,439.64,15513.0,435.3386,435.5068,434.9132,434.9429,15513.0
2024-12-16 10:20:00,439.7,439.78,439.22,439.38,10323.0,435.0023,435.0814,434.5274,434.6857,10323.0
2024-12-16 10:25:00,439.38,439.82,439.38,439.77,18929.0,434.6857,435.121,434.6857,435.0715,18929.0
2024-12-16 10:30:00,439.77,440.02,439.69,440.0,19682.0,435.0715,435.3188,434.9924,435.2991,19682.0
2024-12-16 10:35:00,440.02,440.16,439.89,439.94,23935.0,435.3188,435.4573,435.1902,435.2397,23935.0
2024-12-16 10:40:00,439.96,440.2,439.82,439.93,25481.0,435.2595,435.4969,435.121,435.2298,25481.0
2024-12-16 10:45:00,439.94,440.12,439.7,440.11,11241.0,435.2397,435.4178,435.0023,435.4079,11241.0
2024-12-16 10:50:00,440.09,440.33,439.99,440.16,11073.0,435.3881,435.6255,435.2892,435.4573,11073.0
2024-12-16 10:55:00,440.17,440.23,439.81,439.81,22962.0,435.4672,435.5266,435.1111,435.1111,22962.0
2024-12-16 11:00:00,439.89,439.89,439.48,439.57,10546.0,435.1902,435.1902,434.7846,434.8736,10546.0
2024-12-16 11:05:00,439.56,439.58,439.44,439.51,6810.0,434.8638,434.8835,434.745,434.8143,6810.0
2024-12-16 11:10:00,439.49,439.68,439.47,439.58,3293.0,434.7945,434.9825,434.7747,434.8835,3293.0
2024-12-16 11:15:00,439.58,439.61,439.17,439.34,8537.0,434.8835,434.9132,434.4779,434.6461,8537.0
2024-12-16 11:20:00,439.36,439.5,439.32,439.44,11834.0,434.6659,434.8044,434.6263,434.745,11834.0
2024-12-16 11:25:00,439.39,439.4,439.11,439.23,11053.0,434.6956,434.7055,434.4186,434.5373,11053.0
2024-12-16 11:30:00,439.21,439.38,439.1,439.33,9266.0,434.5175,434.6857,434.4087,434.6362,9266.0
2024-12-16 11:35:00,439.39,439.48,439.3,439.37,15805.0,434.6956,434.7846,434.6065,434.6758,15805.0
2024-12-16 11:40:00,439.38,439.52,439.28,439.39,11037.0,434.6857,434.8242,434.5867,434.6956,11037.0
2024-12-16 11:45:00,439.43,439.49,439.21,439.45,15964.0,434.7351,434.7945,434.5175,434.7549,15964.0
2024-12-16 11:50:00,439.45,439.54,439.3,439.52,22899.0,434.7549,434.844,434.6065,434.8242,22899.0
2024-12-16 11:55:00,439.52,439.58,439.29,439.33,12796.0,434.8242,434.8835,434.5966,434.6362,12796.0
2024-12-16 12:00:00,439.35,439.38,438.93,439.05,22313.0,434.656,434.6857,434.2405,434.3592,22313.0
2024-12-16 12:05:00,439.01,439.1,438.88,439.04,17903.0,434.3196,434.4087,434.191,434.3493,17903.0
2024-12-16 12:10:00,439.05,439.41,439.04,439.35,16703.0,434.3592,434.7154,434.3493,434.656,16703.0
2024-12-16 12:15:00,439.36,439.39,438.99,439.05,9940.0,434.6659,434.6956,434.2998,434.3592,9940.0
2024-12-16 12:20:00,439.02,439.18,438.96,438.97,16138.0,434.3295,434.4878,434.2702,434.2801,16138.0
2024-12-16 12:25:00,438.99,439.11,438.94,439.02,10088.0,434.2998,434.4186,434.2504,434.3295,10088.0
2024-12-16 12:30:00,439.04,439.13,438.97,439.02,12848.0,434.3493,434.4383,434.2801,434.3295,12848.0
2024-12-16 12:35:00,438.98,439.1,438.88,439.09,11176.0,434.29,434.4087,434.191,434.3988,11176.0
2024-12-16 12:40:00,439.08,439.32,439.08,439.27,11583.0,434.3889,434.6263,434.3889,434.5769,11583.0
2024-12-16 12:45:00,439.23,439.23,438.95,438.95,19183.0,434.5373,434.5373,434.2603,434.2603,19183.0
2024-12-16 12:50:00,438.95,439.05,438.75,438.91,14981.0,434.2603,434.3592,434.0624,434.2207,14981.0
2024-12-16 12:55:00,439.0,439.01,438.81,438.91,18735.0,434.3097,434.3196,434.1218,434.2207,18735.0
2024-12-16 13:00:00,438.88,439.14,438.83,439.14,17551.0,434.191,434.4482,434.1416,434.4482,17551.0
2024-12-16 13:05:00,439.1,439.1,438.86,439.01,12617.0,434.4087,434.4087,434.1712,434.3196,12617.0
2024-12-16 13:10:00,439.0,439.01,438.78,438.83,8481.0,434.3097,434.3196,434.0921,434.1416,8481.0
2024-12-16 13:15:00,438.83,438.94,438.83,438.91,7445.0,434.1416,434.2504,434.1416,434.2207,7445.0
2024-12-16 13:20:00,438.93,439.17,438.92,439.17,12413.0,434.2405,434.4779,434.2306,434.4779,12413.0
2024-12-16 13:25:00,439.18,439.26,439.11,439.26,24254.0,434.4878,434.567,434.4186,434.567,24254.0
2024-12-16 13:30:00,439.24,439.38,439.14,439.22,11800.0,434.5472,434.6857,434.4482,434.5274,11800.0
2024-12-16 13:35:00,439.22,439.22,439.03,439.03,10930.0,434.5274,434.5274,434.3394,434.3394,10930.0
2024-12-16 13:40:00,439.0,439.1,438.96,439.09,10238.0,434.3097,434.4087,434.2702,434.3988,10238.0
2024-12-16 13:45:00,439.07,439.21,439.03,439.12,13431.0,434.379,434.5175,434.3394,434.4285,13431.0
2024-12-16 13:50:00,439.18,439.35,439.18,439.35,11071.0,434.4878,434.656,434.4878,434.656,11071.0
2024-12-16 13:55:00,439.34,439.38,439.31,439.32,7556.0,434.6461,434.6857,434.6164,434.6263,7556.0
2024-12-16 14:00:00,439.28,439.3,439.06,439.08,11527.0,434.5867,434.6065,434.3691,434.3889,11527.0
2024-12-16 14:05:00,439.11,439.16,439.0,439.16,19094.0,434.4186,434.468,434.3097,434.468,19094.0
2024-12-16 14:10:00,439.22,439.26,439.16,439.23,5337.0,434.5274,434.567,434.468,434.5373,5337.0
2024-12-16 14:15:00,439.29,439.31,439.16,439.17,17145.0,434.5966,434.6164,434.468,434.4779,17145.0
2024-12-16 14:20:00,439.17,439.26,439.16,439.22,8566.0,434.4779,434.567,434.468,434.5274,8566.0
2024-12-16 14:25:00,439.21,439.28,439.15,439.17,7163.0,434.5175,434.5867,434.4581,434.4779,7163.0
2024-12-16 14:30:00,439.17,439.2,438.94,439.0,8209.0,434.4779,434.5076,434.2504,434.3097,8209.0
2024-12-16 14:35:00,439.06,439.08,438.9,438.99,8098.0,434.3691,434.3889,434.2108,434.2998,8098.0
2024-12-16 14:40:00,439.03,439.11,438.97,439.11,6311.0,434.3394,434.4186,434.2801,434.4186,6311.0
2024-12-16 14:45:00,439.11,439.18,439.02,439.11,5673.0,434.4186,434.4878,434.3295,434.4186,5673.0
2024-12-16 14:50:00,439.1,439.32,439.07,439.3,5256.0,434.4087,434.6263,434.379,434.6065,5256.0
2024-12-16 14:55:00,439.32,439.46,439.32,439.44,10252.0,434.6263,434.7648,434.6263,434.745,10252.0
2024-12-16 15:00:00,439.27,439.32,439.23,439.23,5362.0,434.5769,434.6263,434.5373,434.5373,5362.0
2024-12-16 15:05:00,439.25,439.28,439.17,439.25,7411.0,434.5571,434.5867,434.4779,434.5571,7411.0
2024-12-16 15:10:00,439.25,439.4,439.24,439.35,10078.0,434.5571,434.7055,434.5472,434.656,10078.0
2024-12-16 15:15:00,439.32,439.32,439.16,439.19,9229.0,434.6263,434.6263,434.468,434.4977,9229.0
2024-12-16 15:20:00,439.21,439.27,439.0,439.2,30109.0,434.5175,434.5769,434.3097,434.5076,30109.0
2024-12-16 15:25:00,439.18,439.38,439.17,439.28,13848.0,434.4878,434.6857,434.4779,434.5867,13848.0
2024-12-16 15:30:00,439.23,439.27,439.1,439.19,13322.0,434.5373,434.5769,434.4087,434.4977,13322.0
2024-12-16 15:35:00,439.2,439.23,438.91,438.94,11784.0,434.5076,434.5373,434.2207,434.2504,11784.0
2024-12-16 15:40:00,438.92,438.98,438.73,438.73,20080.0,434.2306,434.29,434.0426,434.0426,20080.0
2024-12-16 15:45:00,438.69,438.71,438.43,438.67,27521.0,434.0031,434.0228,433.7458,433.9833,27521.0
2024-12-16 15:50:00,438.63,438.66,437.95,438.23,54494.0,433.9437,433.9734,433.271,433.548,54494.0
2024-12-16 15:55:00,438.23,438.53,438.18,438.35,80368.0,433.548,433.8448,433.4985,433.6667,80368.0
2024-12-17 09:30:00,436.18,436.74,435.92,436.67,167277.0,431.5199,432.0739,431.2626,432.0046,167277.0
2024-12-17 09:35:00,436.6,436.83,436.17,436.17,153872.0,431.9354,432.1629,431.51,431.51,153872.0
2024-12-17 09:40:00,436.22,436.24,435.46,435.65,163721.0,431.5594,431.5792,430.8076,430.9955,163721.0
2024-12-17 09:45:00,435.61,435.95,435.51,435.84,60552.0,430.956,431.2923,430.857,431.1835,60552.0
2024-12-17 09:50:00,435.81,436.26,435.63,436.26,35493.0,431.1538,431.599,430.9757,431.599,35493.0
2024-12-17 09:55:00,436.28,436.54,436.08,436.43,58172.0,431.6188,431.876,431.4209,431.7672,58172.0
2024-12-17 10:00:00,436.41,436.44,435.97,436.16,65597.0,431.7474,431.7771,431.3121,431.5001,65597.0
2024-12-17 10:05:00,436.14,436.18,435.46,435.47,32956.0,431.4803,431.5199,430.8076,430.8175,32956.0
2024-12-17 10:10:00,435.43,435.74,435.25,435.63,31923.0,430.7779,431.0846,430.5998,430.9757,31923.0
2024-12-17 10:15:00,435.67,436.36,435.67,436.2,31560.0,431.0153,431.6979,431.0153,431.5397,31560.0
2024-12-17 10:20:00,436.1,436.27,436.02,436.23,15296.0,431.4407,431.6089,431.3616,431.5693,15296.0
2024-12-17 10:25:00,436.09,436.1,435.71,435.79,12331.0,431.4308,431.4407,431.0549,431.134,12331.0
2024-12-17 10:30:00,435.69,435.82,435.56,435.74,21496.0,431.0351,431.1637,430.9065,431.0846,21496.0
2024-12-17 10:35:00,435.74,435.86,435.57,435.83,15180.0,431.0846,431.2033,430.9164,431.1736,15180.0
2024-12-17 10:40:00,435.8,435.89,435.61,435.74,9816.0,431.1439,431.233,430.956,431.0846,9816.0
2024-12-17 10:45:00,435.85,435.97,435.6,435.61,15867.0,431.1934,431.3121,430.9461,430.956,15867.0
2024-12-17 10:50:00,435.58,435.64,435.34,435.45,23290.0,430.9263,430.9856,430.6888,430.7977,23290.0
2024-12-17 10:55:00,435.46,435.72,435.34,435.72,18272.0,430.8076,431.0648,430.6888,431.0648,18272.0
2024-12-17 11:00:00,435.72,435.97,435.69,435.75,20097.0,431.0648,431.3121,431.0351,431.0945,20097.0
2024-12-17 11:05:00,435.76,436.28,435.76,436.2,72916.0,431.1044,431.6188,431.1044,431.5397,72916.0
2024-12-17 11:10:00,436.25,436.36,436.16,436.25,26653.0,431.5891,431.6979,431.5001,431.5891,26653.0
2024-12-17 11:15:00,436.22,436.31,435.92,436.06,13629.0,431.5594,431.6485,431.2626,431.4011,13629.0
2024-12-17 11:20:00,436.08,436.09,435.55,435.6,12250.0,431.4209,431.4308,430.8966,430.9461,12250.0
2024-12-17 11:25:00,435.57,435.69,435.52,435.65,12535.0,430.9164,431.0351,430.8669,430.9955,12535.0
2024-12-17 11:30:00,435.63,435.92,435.59,435.79,17531.0,430.9757,431.2626,430.9362,431.134,17531.0
2024-12-17 11:35:00,435.82,435.84,435.64,435.8,8066.0,431.1637,431.1835,430.9856,431.1439,8066.0
2024-12-17 11:40:00,435.82,435.84,435.65,435.75,5235.0,431.1637,431.1835,430.9955,431.0945,5235.0
2024-12-17 11:45:00,435.79,436.07,435.77,436.07,12451.0,431.134,431.411,431.1142,431.411,12451.0
2024-12-17 11:50:00,436.09,436.36,436.02,436.23,9848.0,431.4308,431.6979,431.3616,431.5693,9848.0
2024-12-17 11:55:00,436.24,436.35,436.08,436.35,7513.0,431.5792,431.6881,431.4209,431.6881,7513.0
2024-12-17 12:00:00,436.38,436.46,436.27,436.28,13231.0,431.7177,431.7969,431.6089,431.6188,13231.0
2024-12-17 12:05:00,436.28,436.39,436.03,436.05,11009.0,431.6188,431.7276,431.3715,431.3913,11009.0
2024-12-17 12:10:00,436.03,436.12,435.76,435.78,10696.0,431.3715,431.4605,431.1044,431.1241,10696.0
2024-12-17 12:15:00,435.83,436.02,435.73,435.8,13715.0,431.1736,431.3616,431.0747,431.1439,13715.0
2024-12-17 12:20:00,435.79,436.03,435.78,435.83,14313.0,431.134,431.3715,431.1241,431.1736,14313.0
2024-12-17 12:25:00,435.83,435.9,435.59,435.67,18695.0,431.1736,431.2429,430.9362,431.0153,18695.0
2024-12-17 12:30:00,435.74,435.79,435.65,435.78,10633.0,431.0846,431.134,430.9955,431.1241,10633.0
2024-12-17 12:35:00,435.73,435.93,435.66,435.8,15415.0,431.0747,431.2725,431.0054,431.1439,15415.0
2024-12-17 12:40:00,435.83,435.98,435.8,435.93,17210.0,431.1736,431.322,431.1439,431.2725,17210.0
2024-12-17 12:45:00,435.89,435.92,435.68,435.7,21877.0,431.233,431.2626,431.0252,431.045,21877.0
2024-12-17 12:50:00,435.7,435.8,435.65,435.78,14747.0,431.045,431.1439,430.9955,431.1241,14747.0
2024-12-17 12:55:00,435.8,435.84,435.71,435.73,12543.0,431.1439,431.1835,431.0549,431.0747,12543.0
2024-12-17 13:00:00,435.72,435.77,435.53,435.58,14407.0,431.0648,431.1142,430.8768,430.9263,14407.0
2024-12-17 13:05:00,435.5,435.5,435.17,435.23,29415.0,430.8471,430.8471,430.5207,430.58,29415.0
2024-12-17 13:10:00,435.24,435.4,435.2,435.31,20292.0,430.5899,430.7482,430.5503,430.6592,20292.0
2024-12-17 13:15:00,435.28,435.37,435.0,435.06,35455.0,430.6295,430.7185,430.3525,430.4118,35455.0
2024-12-17 13:20:00,435.05,435.22,434.98,435.06,25932.0,430.4019,430.5701,430.3327,430.4118,25932.0
2024-12-17 13:25:00,435.11,435.15,434.99,435.05,14833.0,430.4613,430.5009,430.3426,430.4019,14833.0
2024-12-17 13:30:00,435.04,435.14,434.89,435.1,24987.0,430.392,430.491,430.2436,430.4514,24987.0
2024-12-17 13:35:00,435.12,435.21,435.03,435.07,13559.0,430.4712,430.5602,430.3822,430.4217,13559.0
2024-12-17 13:40:00,435.07,435.22,435.04,435.22,6961.0,430.4217,430.5701,430.392,430.5701,6961.0
2024-12-17 13:45:00,435.25,435.46,435.24,435.3,20674.0,430.5998,430.8076,430.5899,430.6493,20674.0
2024-12-17 13:50:00,435.28,435.48,435.27,435.44,25911.0,430.6295,430.8273,430.6196,430.7878,25911.0
2024-12-17 13:55:00,435.43,435.55,435.38,435.49,25149.0,430.7779,430.8966,430.7284,430.8372,25149.0
2024-12-17 14:00:00,435.47,435.6,435.39,435.42,15522.0,430.8175,430.9461,430.7383,430.768,15522.0
2024-12-17 14:05:00,435.41,435.55,435.24,435.27,15203.0,430.7581,430.8966,430.5899,430.6196,15203.0
2024-12-17 14:10:00,435.25,435.27,434.99,435.07,15604.0,430.5998,430.6196,430.3426,430.4217,15604.0
2024-12-17 14:15:00,435.1,435.14,434.99,435.04,6497.0,430.4514,430.491,430.3426,430.392,6497.0
2024-12-17 14:20:00,435.06,435.07,434.83,434.93,18443.0,430.4118,430.4217,430.1843,430.2832,18443.0
2024-12-17 14:25:00,434.94,435.0,434.82,434.83,16942.0,430.2931,430.3525,430.1744,430.1843,16942.0
2024-12-17 14:30:00,434.82,434.84,434.65,434.76,17706.0,430.1744,430.1942,430.0062,430.115,17706.0
2024-12-17 14:35:00,434.76,434.89,434.68,434.85,16652.0,430.115,430.2436,430.0359,430.2041,16652.0
2024-12-17 14:40:00,434.86,434.87,434.58,434.86,16887.0,430.214,430.2239,429.937,430.214,16887.0
2024-12-17 14:45:00,434.82,434.95,434.64,434.65,30723.0,430.1744,430.303,429.9963,430.0062,30723.0
2024-12-17 14:50:00,434.68,434.69,434.55,434.6,13910.0,430.0359,430.0458,429.9073,429.9567,13910.0
2024-12-17 14:55:00,434.66,434.8,434.6,434.75,13875.0,430.0161,430.1546,429.9567,430.1051,13875.0
2024-12-17 15:00:00,434.77,434.77,434.6,434.63,18183.0,430.1249,430.1249,429.9567,429.9864,18183.0
2024-12-17 15:05:00,434.6,434.79,434.58,434.75,25047.0,429.9567,430.1447,429.937,430.1051,25047.0
2024-12-17 15:10:00,434.71,434.79,434.54,434.63,12851.0,430.0656,430.1447,429.8974,429.9864,12851.0
2024-12-17 15:15:00,434.6,434.73,434.59,434.63,21804.0,429.9567,430.0854,429.9469,429.9864,21804.0
2024-12-17 15:20:00,434.6,434.74,434.43,434.69,16818.0,429.9567,430.0953,429.7886,430.0458,16818.0
2024-12-17 15:25:00,434.68,434.78,434.63,434.75,39887.0,430.0359,430.1348,429.9864,430.1051,39887.0
2024-12-17 15:30:00,434.77,435.0,434.65,434.94,36813.0,430.1249,430.3525,430.0062,430.2931,36813.0
2024-12-17 15:35:00,434.87,435.09,434.87,435.07,19841.0,430.2239,430.4415,430.2239,430.4217,19841.0
2024-12-17 15:40:00,435.09,435.4,435.07,435.4,82386.0,430.4415,430.7482,430.4217,430.7482,82386.0
2024-12-17 15:45:00,435.4,435.54,435.23,435.25,41704.0,430.7482,430.8867,430.58,430.5998,41704.0
2024-12-17 15:50:00,435.24,435.99,435.23,435.94,60047.0,430.5899,431.3319,430.58,431.2824,60047.0
2024-12-17 15:55:00,435.85,435.9,435.41,435.56,161579.0,431.1934,431.2429,430.7581,430.9065,161579.0
2024-12-18 09:30:00,435.98,436.57,435.6,436.42,261100.0,431.322,431.9057,430.9461,431.7573,261100.0
2024-12-18 09:35:00,436.42,436.7,436.19,436.23,146261.0,431.7573,432.0343,431.5298,431.5693,146261.0
2024-12-18 09:40:00,436.25,436.43,436.01,436.03,53690.0,431.5891,431.7672,431.3517,431.3715,53690.0
2024-12-18 09:45:00,436.04,436.62,436.04,436.44,45438.0,431.3814,431.9552,431.3814,431.7771,45438.0
2024-12-18 09:50:00,436.36,436.9,436.36,436.71,48529.0,431.6979,432.2322,431.6979,432.0442,48529.0
2024-12-18 09:55:00,436.77,437.04,436.62,437.04,92207.0,432.1036,432.3707,431.9552,432.3707,92207.0
2024-12-18 10:00:00,437.08,437.21,436.9,436.97,52777.0,432.4103,432.5389,432.2322,432.3014,52777.0
2024-12-18 10:05:00,436.93,437.14,436.87,436.96,31380.0,432.2619,432.4696,432.2025,432.2915,31380.0
2024-12-18 10:10:00,436.94,437.05,436.73,436.92,17778.0,432.2717,432.3806,432.064,432.252,17778.0
2024-12-18 10:15:00,436.91,437.09,436.78,437.09,44034.0,432.2421,432.4201,432.1135,432.4201,44034.0
2024-12-18 10:20:00,437.1,437.28,437.02,437.28,26893.0,432.43,432.6081,432.3509,432.6081,26893.0
2024-12-18 10:25:00,437.25,437.28,437.01,437.18,34901.0,432.5784,432.6081,432.341,432.5092,34901.0
2024-12-18 10:30:00,437.15,437.67,437.06,437.63,39149.0,432.4795,432.9939,432.3905,432.9544,39149.0
2024-12-18 10:35:00,437.61,437.99,437.57,437.79,53469.0,432.9346,433.3105,432.895,433.1127,53469.0
2024-12-18 10:40:00,437.75,438.0,437.75,437.95,21531.0,433.0731,433.3204,433.0731,433.271,21531.0
2024-12-18 10:45:00,437.89,437.99,437.75,437.94,19357.0,433.2116,433.3105,433.0731,433.2611,19357.0
2024-12-18 10:50:00,437.99,438.04,437.8,437.81,26705.0,433.3105,433.36,433.1226,433.1325,26705.0
2024-12-18 10:55:00,437.83,437.86,437.64,437.64,26579.0,433.1522,433.1819,432.9643,432.9643,26579.0
2024-12-18 11:00:00,437.68,437.92,437.55,437.55,31619.0,433.0038,433.2413,432.8752,432.8752,31619.0
2024-12-18 11:05:00,437.57,437.59,437.36,437.5,16646.0,432.895,432.9148,432.6873,432.8258,16646.0
2024-12-18 11:10:00,437.5,437.5,437.05,437.05,22603.0,432.8258,432.8258,432.3806,432.3806,22603.0
2024-12-18 11:15:00,437.01,437.04,436.76,436.85,46001.0,432.341,432.3707,432.0937,432.1827,46001.0
2024-12-18 11:20:00,436.87,436.95,436.72,436.87,18191.0,432.2025,432.2816,432.0541,432.2025,18191.0
2024-12-18 11:25:00,436.91,437.15,436.91,437.12,43323.0,432.2421,432.4795,432.2421,432.4498,43323.0
2024-12-18 11:30:00,437.06,437.12,436.89,436.94,17616.0,432.3905,432.4498,432.2223,432.2717,17616.0
2024-12-18 11:35:00,436.95,437.33,436.95,437.22,18708.0,432.2816,432.6576,432.2816,432.5488,18708.0
2024-12-18 11:40:00,437.19,437.23,437.0,437.04,20574.0,432.5191,432.5586,432.3311,432.3707,20574.0
2024-12-18 11:45:00,437.03,437.23,436.98,437.15,9883.0,432.3608,432.5586,432.3113,432.4795,9883.0
2024-12-18 11:50:00,437.17,437.42,437.16,437.31,29934.0,432.4993,432.7466,432.4894,432.6378,29934.0
2024-12-18 11:55:00,437.38,437.38,437.17,437.25,6615.0,432.707,432.707,432.4993,432.5784,6615.0
2024-12-18 12:00:00,437.2,437.3,437.14,437.3,4137.0,432.529,432.6279,432.4696,432.6279,4137.0
2024-12-18 12:05:00,437.13,437.13,436.91,437.02,4623.0,432.4597,432.4597,432.2421,432.3509,4623.0
2024-12-18 12:10:00,437.09,437.26,437.07,437.19,7716.0,432.4201,432.5883,432.4004,432.5191,7716.0
2024-12-18 12:15:00,437.21,437.79,437.16,437.79,12171.0,432.5389,433.1127,432.4894,433.1127,12171.0
2024-12-18 12:20:00,437.77,438.0,437.77,437.86,10406.0,433.0929,433.3204,433.0929,433.1819,10406.0
2024-12-18 12:25:00,437.82,437.85,437.53,437.56,13666.0,433.1423,433.172,432.8554,432.8851,13666.0
2024-12-18 12:30:00,437.48,437.56,437.33,437.55,8347.0,432.806,432.8851,432.6576,432.8752,8347.0
2024-12-18 12:35:00,437.6,437.82,437.6,437.64,18585.0,432.9247,433.1423,432.9247,432.9643,18585.0
2024-12-18 12:40:00,437.64,437.64,437.46,437.47,3384.0,432.9643,432.9643,432.7862,432.7961,3384.0
2024-12-18 12:45:00,437.45,437.51,437.35,437.39,10752.0,432.7763,432.8357,432.6774,432.7169,10752.0
2024-12-18 12:50:00,437.41,437.47,437.14,437.3,12037.0,432.7367,432.7961,432.4696,432.6279,12037.0
2024-12-18 12:55:00,437.33,437.42,437.27,437.28,10586.0,432.6576,432.7466,432.5982,432.6081,10586.0
2024-12-18 13:00:00,437.3,437.3,436.95,436.95,5058.0,432.6279,432.6279,432.2816,432.2816,5058.0
2024-12-18 13:05:00,436.96,436.98,436.75,436.92,17292.0,432.2915,432.3113,432.0838,432.252,17292.0
2024-12-18 13:10:00,436.92,437.04,436.65,436.8,13156.0,432.252,432.3707,431.9848,432.1332,13156.0
2024-12-18 13:15:00,436.81,437.0,436.81,436.9,12964.0,432.1431,432.3311,432.1431,432.2322,12964.0
2024-12-18 13:20:00,436.85,436.97,436.8,436.81,16792.0,432.1827,432.3014,432.1332,432.1431,16792.0
2024-12-18 13:25:00,436.75,436.83,436.66,436.66,15089.0,432.0838,432.1629,431.9947,431.9947,15089.0
2024-12-18 13:30:00,436.66,437.19,436.62,437.19,21271.0,431.9947,432.5191,431.9552,432.5191,21271.0
2024-12-18 13:35:00,437.21,437.24,437.04,437.04,15367.0,432.5389,432.5685,432.3707,432.3707,15367.0
2024-12-18 13:40:00,437.03,437.19,437.0,437.16,13517.0,432.3608,432.5191,432.3311,432.4894,13517.0
2024-12-18 13:45:00,437.18,437.42,437.13,437.25,17424.0,432.5092,432.7466,432.4597,432.5784,17424.0
2024-12-18 13:50:00,437.26,437.36,437.2,437.27,7087.0,432.5883,432.6873,432.529,432.5982,7087.0
2024-12-18 13:55:00,437.25,437.32,437.14,437.17,18324.0,432.5784,432.6477,432.4696,432.4993,18324.0
2024-12-18 14:00:00,437.09,437.12,436.01,436.03,99024.0,432.4201,432.4498,431.3517,431.3715,99024.0
2024-12-18 14:05:00,436.02,436.09,434.14,434.24,82236.0,431.3616,431.4308,429.5017,429.6006,82236.0
2024-12-18 14:10:00,434.27,434.34,433.62,433.65,102038.0,429.6303,429.6995,428.9872,429.0169,102038.0
2024-12-18 14:15:00,433.71,433.94,433.01,433.35,43515.0,429.0763,429.3038,428.3837,428.7201,43515.0
2024-12-18 14:20:00,433.41,433.98,433.4,433.95,59670.0,428.7795,429.3434,428.7696,429.3137,59670.0
2024-12-18 14:25:00,433.96,434.08,432.86,432.92,30667.0,429.3236,429.4423,428.2353,428.2947,30667.0
2024-12-18 14:30:00,432.94,433.83,432.55,433.54,71026.0,428.3145,429.195,427.9287,428.9081,71026.0
2024-12-18 14:35:00,433.53,433.76,432.91,433.03,73259.0,428.8982,429.1257,428.2848,428.4035,73259.0
2024-12-18 14:40:00,433.0,433.51,432.71,432.94,51849.0,428.3738,428.8784,428.0869,428.3145,51849.0
2024-12-18 14:45:00,432.92,432.95,431.52,432.0,78717.0,428.2947,428.3244,426.9097,427.3845,78717.0
2024-12-18 14:50:00,432.02,432.16,431.2,431.43,50221.0,427.4043,427.5428,426.5931,426.8206,50221.0
2024-12-18 14:55:00,431.36,431.38,430.37,430.58,35459.0,426.7514,426.7712,425.7719,425.9797,35459.0
2024-12-18 15:00:00,430.57,431.04,430.39,430.39,169815.0,425.9698,426.4348,425.7917,425.7917,169815.0
2024-12-18 15:05:00,430.34,431.09,430.29,430.55,73958.0,425.7423,426.4842,425.6928,425.95,73958.0
2024-12-18 15:10:00,430.56,430.63,429.88,430.09,185932.0,425.9599,426.0292,425.2872,425.4949,185932.0
2024-12-18 15:15:00,430.14,430.22,429.32,429.64,61148.0,425.5444,425.6235,424.7332,425.0497,61148.0
2024-12-18 15:20:00,429.63,430.75,429.53,430.12,77079.0,425.0398,426.1479,424.9409,425.5246,77079.0
2024-12-18 15:25:00,430.17,430.22,429.07,429.19,62214.0,425.5741,425.6235,424.4858,424.6045,62214.0
2024-12-18 15:30:00,429.22,429.48,428.69,428.94,60322.0,424.6342,424.8915,424.1099,424.3572,60322.0
2024-12-18 15:35:00,428.93,428.98,426.93,426.96,79894.0,424.3473,424.3968,422.3687,422.3984,79894.0
2024-12-18 15:40:00,426.95,426.95,424.55,424.6,239466.0,422.3885,422.3885,420.0141,420.0636,239466.0
2024-12-18 15:45:00,424.59,426.51,424.1,426.2,366281.0,420.0537,421.9532,419.5689,421.6465,366281.0
2024-12-18 15:50:00,426.07,426.67,425.84,426.4,272545.0,421.5179,422.1115,421.2903,421.8444,272545.0
2024-12-18 15:55:00,426.36,426.36,423.98,424.26,366736.0,421.8048,421.8048,419.4502,419.7272,366736.0
2024-12-19 09:30:00,427.53,428.94,427.36,428.86,261035.0,422.9623,424.3572,422.7941,424.2781,261035.0
2024-12-19 09:35:00,428.9,428.97,427.87,428.39,236192.0,424.3176,424.3869,423.2987,423.8131,236192.0
2024-12-19 09:40:00,428.52,428.7,427.89,427.94,157883.0,423.9417,424.1198,423.3184,423.3679,157883.0
2024-12-19 09:45:00,427.94,428.2,427.28,427.31,51782.0,423.3679,423.6251,422.715,422.7446,51782.0
2024-12-19 09:50:00,427.35,427.36,426.69,426.72,84465.0,422.7842,422.7941,422.1313,422.1609,84465.0
2024-12-19 09:55:00,426.77,427.33,426.68,427.26,96356.0,422.2104,422.7644,422.1214,422.6952,96356.0
2024-12-19 10:00:00,427.26,427.42,426.3,426.39,60700.0,422.6952,422.8535,421.7454,421.8345,60700.0
2024-12-19 10:05:00,426.39,426.55,425.98,426.25,92638.0,421.8345,421.9928,421.4288,421.696,92638.0
2024-12-19 10:10:00,426.22,426.74,426.08,426.54,64325.0,421.6663,422.1807,421.5278,421.9829,64325.0
2024-12-19 10:15:00,426.53,426.67,426.2,426.45,49377.0,421.973,422.1115,421.6465,421.8938,49377.0
2024-12-19 10:20:00,426.35,426.56,425.54,425.87,104944.0,421.7949,422.0026,420.9935,421.32,104944.0
2024-12-19 10:25:00,425.92,426.35,425.72,425.83,68360.0,421.3695,421.7949,421.1716,421.2804,68360.0
2024-12-19 10:30:00,425.87,426.07,425.44,425.51,64169.0,421.32,421.5179,420.8946,420.9639,64169.0
2024-12-19 10:35:00,425.56,426.42,425.33,425.83,66524.0,421.0133,421.8641,420.7858,421.2804,66524.0
2024-12-19 10:40:00,425.86,426.64,425.58,426.51,57875.0,421.3101,422.0818,421.0331,421.9532,57875.0
2024-12-19 10:45:00,426.46,426.58,425.82,426.57,44993.0,421.9037,422.0224,421.2706,422.0125,44993.0
2024-12-19 10:50:00,426.51,426.86,426.18,426.35,26176.0,421.9532,422.2994,421.6267,421.7949,26176.0
2024-12-19 10:55:00,426.35,426.56,425.85,426.46,27744.0,421.7949,422.0026,421.3002,421.9037,27744.0
2024-12-19 11:00:00,426.43,426.45,425.34,425.46,38627.0,421.874,421.8938,420.7957,420.9144,38627.0
2024-12-19 11:05:00,425.42,425.68,425.36,425.58,31509.0,420.8748,421.132,420.8155,421.0331,31509.0
2024-12-19 11:10:00,425.65,425.83,425.49,425.58,15369.0,421.1024,421.2804,420.9441,421.0331,15369.0
2024-12-19 11:15:00,425.62,426.34,425.62,426.15,34376.0,421.0727,421.785,421.0727,421.597,34376.0
2024-12-19 11:20:00,426.22,427.26,426.1,427.09,31246.0,421.6663,422.6952,421.5476,422.527,31246.0
2024-12-19 11:25:00,427.14,427.24,426.99,427.21,31103.0,422.5765,422.6754,422.4281,422.6457,31103.0
2024-12-19 11:30:00,427.04,427.41,426.85,427.01,19182.0,422.4775,422.8436,422.2895,422.4478,19182.0
2024-12-19 11:35:00,426.77,427.5,426.52,427.22,29151.0,422.2104,422.9326,421.9631,422.6556,29151.0
2024-12-19 11:40:00,427.16,427.3,426.75,426.97,17158.0,422.5962,422.7347,422.1906,422.4083,17158.0
2024-12-19 11:45:00,426.94,427.14,426.79,426.92,27696.0,422.3786,422.5765,422.2302,422.3588,27696.0
2024-12-19 11:50:00,427.0,427.0,426.29,426.31,20805.0,422.4379,422.4379,421.7355,421.7553,20805.0
2024-12-19 11:55:00,426.44,426.76,426.26,426.32,11643.0,421.8839,422.2005,421.7059,421.7652,11643.0
2024-12-19 12:00:00,426.35,426.79,426.29,426.61,24520.0,421.7949,422.2302,421.7355,422.0521,24520.0
2024-12-19 12:05:00,426.61,426.67,426.24,426.39,23367.0,422.0521,422.1115,421.6861,421.8345,23367.0
2024-12-19 12:10:00,426.44,426.45,426.21,426.28,7755.0,421.8839,421.8938,421.6564,421.7256,7755.0
2024-12-19 12:15:00,426.38,426.53,426.25,426.42,17411.0,421.8246,421.973,421.696,421.8641,17411.0
2024-12-19 12:20:00,426.45,426.49,425.74,425.88,20301.0,421.8938,421.9334,421.1914,421.3299,20301.0
2024-12-19 12:25:00,425.85,426.0,425.65,425.7,13266.0,421.3002,421.4486,421.1024,421.1518,13266.0
2024-12-19 12:30:00,425.76,425.91,425.31,425.64,9735.0,421.2112,421.3596,420.766,421.0925,9735.0
2024-12-19 12:35:00,425.71,426.16,425.61,426.15,15521.0,421.1617,421.6069,421.0628,421.597,15521.0
2024-12-19 12:40:00,426.19,426.35,425.79,425.81,22096.0,421.6366,421.7949,421.2409,421.2607,22096.0
2024-12-19 12:45:00,425.83,426.09,425.77,425.77,23306.0,421.2804,421.5377,421.2211,421.2211,23306.0
2024-12-19 12:50:00,425.76,425.86,425.48,425.82,21183.0,421.2112,421.3101,420.9342,421.2706,21183.0
2024-12-19 12:55:00,425.84,426.35,425.8,426.24,18311.0,421.2903,421.7949,421.2508,421.6861,18311.0
2024-12-19 13:00:00,426.21,426.21,425.22,425.36,28449.0,421.6564,421.6564,420.677,420.8155,28449.0
2024-12-19 13:05:00,425.42,426.27,425.29,426.21,24192.0,420.8748,421.7157,420.7462,421.6564,24192.0
2024-12-19 13:10:00,426.17,426.46,426.16,426.4,12597.0,421.6168,421.9037,421.6069,421.8444,12597.0
2024-12-19 13:15:00,426.4,426.45,426.2,426.29,14449.0,421.8444,421.8938,421.6465,421.7355,14449.0
2024-12-19 13:20:00,426.31,426.59,426.01,426.52,8691.0,421.7553,422.0323,421.4585,421.9631,8691.0
2024-12-19 13:25:00,426.56,427.05,426.5,426.96,27221.0,422.0026,422.4874,421.9433,422.3984,27221.0
2024-12-19 13:30:00,426.91,427.17,426.74,426.95,9295.0,422.3489,422.6061,422.1807,422.3885,9295.0
2024-12-19 13:35:00,426.98,427.2,426.96,427.09,7189.0,422.4182,422.6358,422.3984,422.527,7189.0
2024-12-19 13:40:00,427.03,427.49,427.01,427.16,16972.0,422.4676,422.9227,422.4478,422.5962,16972.0
2024-12-19 13:45:00,427.13,427.43,427.01,427.39,28735.0,422.5666,422.8634,422.4478,422.8238,28735.0
2024-12-19 13:50:00,427.39,427.5,427.1,427.1,24157.0,422.8238,422.9326,422.5369,422.5369,24157.0
2024-12-19 13:55:00,427.09,427.93,427.05,427.93,30343.0,422.527,423.358,422.4874,423.358,30343.0
2024-12-19 14:00:00,427.91,427.95,427.27,427.56,38550.0,423.3382,423.3778,422.7051,422.992,38550.0
2024-12-19 14:05:00,427.53,427.53,427.03,427.1,47597.0,422.9623,422.9623,422.4676,422.5369,47597.0
2024-12-19 14:10:00,427.09,427.09,426.68,426.71,39114.0,422.527,422.527,422.1214,422.151,39114.0
2024-12-19 14:15:00,426.74,426.85,426.61,426.69,17195.0,422.1807,422.2895,422.0521,422.1313,17195.0
2024-12-19 14:20:00,426.73,426.96,426.37,426.93,12308.0,422.1708,422.3984,421.8147,422.3687,12308.0
2024-12-19 14:25:00,426.93,426.95,426.47,426.62,15124.0,422.3687,422.3885,421.9136,422.062,15124.0
2024-12-19 14:30:00,426.67,426.68,426.4,426.5,18351.0,422.1115,422.1214,421.8444,421.9433,18351.0
2024-12-19 14:35:00,426.51,426.67,426.41,426.49,16474.0,421.9532,422.1115,421.8542,421.9334,16474.0
2024-12-19 14:40:00,426.49,426.49,426.29,426.36,14929.0,421.9334,421.9334,421.7355,421.8048,14929.0
2024-12-19 14:45:00,426.35,426.45,426.2,426.3,14021.0,421.7949,421.8938,421.6465,421.7454,14021.0
2024-12-19 14:50:00,426.28,426.68,426.28,426.4,15807.0,421.7256,422.1214,421.7256,421.8444,15807.0
2024-12-19 14:55:00,426.36,426.4,425.77,425.77,15932.0,421.8048,421.8444,421.2211,421.2211,15932.0
2024-12-19 15:00:00,425.77,426.06,425.64,425.88,33524.0,421.2211,421.508,421.0925,421.3299,33524.0
2024-12-19 15:05:00,425.75,425.85,425.64,425.85,20286.0,421.2013,421.3002,421.0925,421.3002,20286.0
2024-12-19 15:10:00,425.76,425.99,425.51,425.99,15220.0,421.2112,421.4387,420.9639,421.4387,15220.0
2024-12-19 15:15:00,426.03,426.4,426.02,426.32,21041.0,421.4783,421.8444,421.4684,421.7652,21041.0
2024-12-19 15:20:00,426.23,426.67,426.12,426.59,17206.0,421.6762,422.1115,421.5673,422.0323,17206.0
2024-12-19 15:25:00,426.59,426.59,425.98,426.13,16289.0,422.0323,422.0323,421.4288,421.5772,16289.0
2024-12-19 15:30:00,426.21,426.3,425.46,425.48,42665.0,421.6564,421.7454,420.9144,420.9342,42665.0
2024-12-19 15:35:00,425.49,426.54,425.04,426.43,57177.0,420.9441,421.9829,420.4989,421.874,57177.0
2024-12-19 15:40:00,426.42,426.87,426.2,426.42,45852.0,421.8641,422.3093,421.6465,421.8641,45852.0
2024-12-19 15:45:00,426.38,426.43,425.83,425.96,37909.0,421.8246,421.874,421.2804,421.4091,37909.0
2024-12-19 15:50:00,425.88,425.89,424.66,424.85,69013.0,421.3299,421.3398,420.1229,420.3109,69013.0
2024-12-19 15:55:00,424.84,425.29,424.45,424.56,178619.0,420.301,420.7462,419.9152,420.024,178619.0
2024-12-20 09:30:00,422.07,423.25,421.72,422.99,168788.0,418.752,419.9227,418.4047,419.6648,168788.0
2024-12-20 09:35:00,423.01,424.17,422.7,424.05,81115.0,419.6846,420.8355,419.377,420.7164,81115.0
2024-12-20 09:40:00,424.05,424.05,423.14,423.44,65414.0,420.7164,420.7164,419.8136,420.1112,65414.0
2024-12-20 09:45:00,423.39,423.63,422.64,422.99,156709.0,420.0616,420.2997,419.3175,419.6648,156709.0
2024-12-20 09:50:00,423.03,423.66,422.56,423.41,179727.0,419.7044,420.3295,419.2381,420.0815,179727.0
2024-12-20 09:55:00,423.44,423.72,423.11,423.18,67533.0,420.1112,420.389,419.7838,419.8533,67533.0
2024-12-20 10:00:00,423.19,423.68,422.93,423.29,62744.0,419.8632,420.3493,419.6052,419.9624,62744.0
2024-12-20 10:05:00,423.29,423.77,423.1,423.15,56698.0,419.9624,420.4386,419.7739,419.8235,56698.0
2024-12-20 10:10:00,423.11,424.3,422.78,424.23,46319.0,419.7838,420.9645,419.4564,420.895,46319.0
2024-12-20 10:15:00,424.17,424.54,424.09,424.52,33936.0,420.8355,421.2026,420.7561,421.1827,33936.0
2024-12-20 10:20:00,424.44,424.87,424.39,424.78,30082.0,421.1034,421.53,421.0537,421.4407,30082.0
2024-12-20 10:25:00,424.74,425.83,424.64,425.76,31597.0,421.401,422.4824,421.3018,422.413,31597.0
2024-12-20 10:30:00,425.77,427.12,425.77,426.68,46445.0,422.4229,423.7623,422.4229,423.3257,46445.0
2024-12-20 10:35:00,426.69,426.81,426.09,426.44,47782.0,423.3357,423.4547,422.7404,423.0876,47782.0
2024-12-20 10:40:00,426.34,426.74,426.13,426.6,25304.0,422.9884,423.3853,422.7801,423.2464,25304.0
2024-12-20 10:45:00,426.61,426.76,426.41,426.76,22302.0,423.2563,423.4051,423.0579,423.4051,22302.0
2024-12-20 10:50:00,426.8,427.3,426.74,427.25,34718.0,423.4448,423.9409,423.3853,423.8913,34718.0
2024-12-20 10:55:00,427.27,427.41,426.75,426.86,74485.0,423.9111,424.05,423.3952,423.5043,74485.0
2024-12-20 11:00:00,426.85,428.18,426.68,428.18,211987.0,423.4944,424.814,423.3257,424.814,211987.0
2024-12-20 11:05:00,428.25,428.57,428.12,428.28,44205.0,424.8834,425.2009,424.7544,424.9132,44205.0
2024-12-20 11:10:00,428.32,428.59,428.22,428.42,24960.0,424.9529,425.2207,424.8536,425.0521,24960.0
2024-12-20 11:15:00,428.47,429.3,428.36,429.01,36573.0,425.1017,425.9251,424.9925,425.6374,36573.0
2024-12-20 11:20:00,429.0,429.34,428.85,429.22,38118.0,425.6275,425.9648,425.4787,425.8458,38118.0
2024-12-20 11:25:00,429.21,429.44,429.02,429.43,20518.0,425.8359,426.064,425.6473,426.0541,20518.0
2024-12-20 11:30:00,429.42,429.69,429.31,429.48,64825.0,426.0442,426.3121,425.9351,426.1037,64825.0
2024-12-20 11:35:00,429.48,430.52,429.44,430.51,37050.0,426.1037,427.1356,426.064,427.1256,37050.0
2024-12-20 11:40:00,430.53,431.02,430.28,431.02,44001.0,427.1455,427.6316,426.8974,427.6316,44001.0
2024-12-20 11:45:00,431.01,431.01,430.64,430.85,33300.0,427.6217,427.6217,427.2546,427.463,33300.0
2024-12-20 11:50:00,430.86,430.96,430.28,430.58,46325.0,427.4729,427.5721,426.8974,427.1951,46325.0
2024-12-20 11:55:00,430.66,431.18,430.65,430.97,39591.0,427.2745,427.7904,427.2645,427.582,39591.0
2024-12-20 12:00:00,430.95,431.13,430.67,430.96,30361.0,427.5622,427.7408,427.2844,427.5721,30361.0
2024-12-20 12:05:00,430.96,431.14,430.86,431.04,32552.0,427.5721,427.7507,427.4729,427.6515,32552.0
2024-12-20 12:10:00,431.12,431.39,431.03,431.37,20766.0,427.7308,427.9987,427.6415,427.9789,20766.0
2024-12-20 12:15:00,431.33,431.55,431.28,431.4,17552.0,427.9392,428.1575,427.8896,428.0086,17552.0
2024-12-20 12:20:00,431.37,431.51,431.2,431.51,16852.0,427.9789,428.1178,427.8102,428.1178,16852.0
2024-12-20 12:25:00,431.49,432.08,431.42,431.93,21367.0,428.0979,428.6833,428.0285,428.5345,21367.0
2024-12-20 12:30:00,431.94,431.94,430.75,431.13,42096.0,428.5444,428.5444,427.3637,427.7408,42096.0
2024-12-20 12:35:00,431.12,431.66,431.02,431.6,26706.0,427.7308,428.2666,427.6316,428.2071,26706.0
2024-12-20 12:40:00,431.57,431.63,431.07,431.13,33238.0,428.1773,428.2368,427.6812,427.7408,33238.0
2024-12-20 12:45:00,431.19,431.49,430.91,431.47,26822.0,427.8003,428.0979,427.5225,428.0781,26822.0
2024-12-20 12:50:00,431.52,431.61,431.29,431.58,19712.0,428.1277,428.217,427.8995,428.1872,19712.0
2024-12-20 12:55:00,431.5,431.66,431.15,431.15,23349.0,428.1079,428.2666,427.7606,427.7606,23349.0
2024-12-20 13:00:00,431.2,431.21,430.8,430.8,31319.0,427.8102,427.8201,427.4134,427.4134,31319.0
2024-12-20 13:05:00,430.79,430.91,430.53,430.66,21336.0,427.4034,427.5225,427.1455,427.2745,21336.0
2024-12-20 13:10:00,430.69,430.82,430.6,430.62,119519.0,427.3042,427.4332,427.2149,427.2348,119519.0
2024-12-20 13:15:00,430.69,430.69,430.03,430.4,18099.0,427.3042,427.3042,426.6494,427.0165,18099.0
2024-12-20 13:20:00,430.26,430.26,429.74,429.93,42863.0,426.8776,426.8776,426.3617,426.5502,42863.0
2024-12-20 13:25:00,429.9,430.05,429.51,429.54,21537.0,426.5204,426.6693,426.1335,426.1633,21537.0
2024-12-20 13:30:00,429.55,430.08,429.53,429.8,29373.0,426.1732,426.699,426.1533,426.4212,29373.0
2024-12-20 13:35:00,429.79,430.07,429.46,429.54,18576.0,426.4113,426.6891,426.0839,426.1633,18576.0
2024-12-20 13:40:00,429.55,429.8,429.55,429.69,14974.0,426.1732,426.4212,426.1732,426.3121,14974.0
2024-12-20 13:45:00,429.7,429.7,429.3,429.35,18599.0,426.322,426.322,425.9251,425.9748,18599.0
2024-12-20 13:50:00,429.33,430.12,429.18,430.12,27503.0,425.9549,426.7387,425.8061,426.7387,27503.0
2024-12-20 13:55:00,430.1,430.27,429.29,429.33,21408.0,426.7189,426.8875,425.9152,425.9549,21408.0
2024-12-20 14:00:00,429.32,429.52,429.2,429.27,7855.0,425.945,426.1434,425.8259,425.8954,7855.0
2024-12-20 14:05:00,429.37,429.63,429.17,429.39,10652.0,425.9946,426.2526,425.7962,426.0144,10652.0
2024-12-20 14:10:00,429.47,429.54,429.21,429.35,11998.0,426.0938,426.1633,425.8359,425.9748,11998.0
2024-12-20 14:15:00,429.41,429.59,429.27,429.55,16989.0,426.0343,426.2129,425.8954,426.1732,16989.0
2024-12-20 14:20:00,429.53,429.87,429.44,429.81,16009.0,426.1533,426.4907,426.064,426.4311,16009.0
2024-12-20 14:25:00,429.81,430.29,429.79,430.26,17918.0,426.4311,426.9074,426.4113,426.8776,17918.0
2024-12-20 14:30:00,430.2,430.67,430.17,430.62,15087.0,426.8181,427.2844,426.7883,427.2348,15087.0
2024-12-20 14:35:00,430.65,430.69,430.32,430.35,5972.0,427.2645,427.3042,426.9371,426.9669,5972.0
2024-12-20 14:40:00,430.31,430.34,430.11,430.13,13187.0,426.9272,426.957,426.7288,426.7486,13187.0
2024-12-20 14:45:00,430.12,430.12,429.72,429.72,10817.0,426.7387,426.7387,426.3418,426.3418,10817.0
2024-12-20 14:50:00,429.73,429.92,429.34,429.45,19229.0,426.3518,426.5403,425.9648,426.074,19229.0
2024-12-20 14:55:00,429.48,429.66,429.36,429.55,18202.0,426.1037,426.2823,425.9847,426.1732,18202.0
2024-12-20 15:00:00,429.75,429.87,429.55,429.79,20830.0,426.3716,426.4907,426.1732,426.4113,20830.0
2024-12-20 15:05:00,429.77,429.87,429.52,429.62,16315.0,426.3915,426.4907,426.1434,426.2426,16315.0
2024-12-20 15:10:00,429.6,429.71,429.5,429.55,7787.0,426.2228,426.3319,426.1236,426.1732,7787.0
2024-12-20 15:15:00,429.51,429.57,429.26,429.32,16736.0,426.1335,426.193,425.8855,425.945,16736.0
2024-12-20 15:20:00,429.26,429.36,428.85,429.16,40644.0,425.8855,425.9847,425.4787,425.7862,40644.0
2024-12-20 15:25:00,429.14,429.5,429.08,429.19,47451.0,425.7664,426.1236,425.7069,425.816,47451.0
2024-12-20 15:30:00,429.2,429.32,428.13,428.39,33888.0,425.8259,425.945,424.7643,425.0223,33888.0
2024-12-20 15:35:00,428.3,429.75,428.26,429.55,48024.0,424.933,426.3716,424.8933,426.1732,48024.0
2024-12-20 15:40:00,429.53,429.83,429.15,429.39,52250.0,426.1533,426.451,425.7763,426.0144,52250.0
2024-12-20 15:45:00,429.37,429.76,429.12,429.21,38041.0,425.9946,426.3815,425.7466,425.8359,38041.0
2024-12-20 15:50:00,429.06,429.16,428.21,428.72,103572.0,425.687,425.7862,424.8437,425.3497,103572.0
2024-12-20 15:55:00,428.64,428.82,427.82,428.52,389409.0,425.2703,425.4489,424.4568,425.1513,389409.0
2024-12-23 09:30:00,427.3,427.79,426.92,427.15,224137.0,423.9409,424.427,423.5639,423.7921,224137.0
2024-12-23 09:35:00,427.1,427.34,426.7,426.89,69872.0,423.7424,423.9806,423.3456,423.5341,69872.0
2024-12-23 09:40:00,426.93,427.29,426.76,427.0,37510.0,423.5738,423.9309,423.4051,423.6432,37510.0
2024-12-23 09:45:00,426.97,427.01,425.88,425.88,54125.0,423.6135,423.6532,422.532,422.532,54125.0
2024-12-23 09:50:00,425.77,426.2,425.57,425.98,63687.0,422.4229,422.8495,422.2245,422.6312,63687.0
2024-12-23 09:55:00,425.95,426.31,425.88,426.09,29225.0,422.6015,422.9587,422.532,422.7404,29225.0
2024-12-23 10:00:00,426.05,426.34,425.14,425.55,38573.0,422.7007,422.9884,421.7979,422.2046,38573.0
2024-12-23 10:05:00,425.5,425.84,425.21,425.21,49919.0,422.155,422.4923,421.8673,421.8673,49919.0
2024-12-23 10:10:00,425.25,425.49,424.98,425.48,31577.0,421.907,422.1451,421.6391,422.1352,31577.0
2024-12-23 10:15:00,425.5,426.02,425.43,425.9,20964.0,422.155,422.6709,422.0856,422.5519,20964.0
2024-12-23 10:20:00,425.85,426.33,425.59,425.75,24325.0,422.5023,422.9785,422.2443,422.4031,24325.0
2024-12-23 10:25:00,425.73,426.19,425.59,426.07,13193.0,422.3832,422.8396,422.2443,422.7205,13193.0
2024-12-23 10:30:00,426.19,426.26,425.87,426.26,9980.0,422.8396,422.909,422.5221,422.909,9980.0
2024-12-23 10:35:00,426.24,426.57,425.91,426.34,14736.0,422.8892,423.2166,422.5618,422.9884,14736.0
2024-12-23 10:40:00,426.3,426.3,425.74,425.74,21111.0,422.9487,422.9487,422.3931,422.3931,21111.0
2024-12-23 10:45:00,425.7,425.84,425.36,425.5,5814.0,422.3534,422.4923,422.0161,422.155,5814.0
2024-12-23 10:50:00,425.52,425.54,425.27,425.27,10020.0,422.1749,422.1947,421.9268,421.9268,10020.0
2024-12-23 10:55:00,425.48,425.92,425.17,425.34,16352.0,422.1352,422.5717,421.8276,421.9963,16352.0
2024-12-23 11:00:00,425.29,425.89,425.23,425.87,31893.0,421.9467,422.542,421.8871,422.5221,31893.0
2024-12-23 11:05:00,425.83,425.9,425.61,425.62,10961.0,422.4824,422.5519,422.2642,422.2741,10961.0
2024-12-23 11:10:00,425.63,425.9,425.63,425.8,8856.0,422.284,422.5519,422.284,422.4527,8856.0
2024-12-23 11:15:00,425.78,426.01,425.66,426.01,15411.0,422.4328,422.661,422.3138,422.661,15411.0
2024-12-23 11:20:00,426.01,426.27,425.93,426.11,16145.0,422.661,422.919,422.5816,422.7602,16145.0
2024-12-23 11:25:00,426.17,426.38,426.12,426.26,19557.0,422.8198,423.0281,422.7701,422.909,19557.0
2024-12-23 11:30:00,426.23,426.35,426.02,426.31,7063.0,422.8793,422.9983,422.6709,422.9587,7063.0
2024-12-23 11:35:00,426.33,426.49,426.23,426.4,23457.0,422.9785,423.1372,422.8793,423.0479,23457.0
2024-12-23 11:40:00,426.37,427.03,426.37,426.94,16604.0,423.0182,423.673,423.0182,423.5837,16604.0
2024-12-23 11:45:00,426.98,427.23,426.78,427.16,15178.0,423.6234,423.8714,423.425,423.802,15178.0
2024-12-23 11:50:00,427.21,427.5,427.21,427.44,6796.0,423.8516,424.1393,423.8516,424.0798,6796.0
2024-12-23 11:55:00,427.41,427.61,427.28,427.57,11350.0,424.05,424.2484,423.921,424.2087,11350.0
2024-12-23 12:00:00,427.53,427.87,427.42,427.48,23530.0,424.1691,424.5064,424.0599,424.1195,23530.0
2024-12-23 12:05:00,427.48,427.48,427.12,427.37,33423.0,424.1195,424.1195,423.7623,424.0103,33423.0
2024-12-23 12:10:00,427.38,427.71,427.37,427.42,35813.0,424.0202,424.3476,424.0103,424.0599,35813.0
2024-12-23 12:15:00,427.39,427.42,426.85,427.14,13064.0,424.0302,424.0599,423.4944,423.7821,13064.0
2024-12-23 12:20:00,427.13,427.37,427.13,427.31,4476.0,423.7722,424.0103,423.7722,423.9508,4476.0
2024-12-23 12:25:00,427.4,427.57,427.2,427.4,6468.0,424.0401,424.2087,423.8417,424.0401,6468.0
2024-12-23 12:30:00,427.33,427.52,427.18,427.45,3506.0,423.9706,424.1591,423.8218,424.0897,3506.0
2024-12-23 12:35:00,427.39,427.41,426.95,427.37,7558.0,424.0302,424.05,423.5936,424.0103,7558.0
2024-12-23 12:40:00,427.38,427.47,427.2,427.47,4559.0,424.0202,424.1095,423.8417,424.1095,4559.0
2024-12-23 12:45:00,427.5,427.71,427.49,427.7,6299.0,424.1393,424.3476,424.1294,424.3377,6299.0
2024-12-23 12:50:00,427.58,427.76,427.57,427.71,5977.0,424.2187,424.3973,424.2087,424.3476,5977.0
2024-12-23 12:55:00,427.61,427.98,427.58,427.67,277196.0,424.2484,424.6155,424.2187,424.308,277196.0
2024-12-23 13:00:00,427.73,427.95,427.55,427.89,13648.0,424.3675,424.5858,424.1889,424.5262,13648.0
2024-12-23 13:05:00,427.87,428.04,427.71,427.86,8822.0,424.5064,424.6751,424.3476,424.4965,8822.0
2024-12-23 13:10:00,427.84,427.98,427.81,427.91,10421.0,424.4766,424.6155,424.4469,424.5461,10421.0
2024-12-23 13:15:00,427.96,428.1,427.64,427.82,10409.0,424.5957,424.7346,424.2782,424.4568,10409.0
2024-12-23 13:20:00,427.86,427.95,427.6,427.71,7907.0,424.4965,424.5858,424.2385,424.3476,7907.0
2024-12-23 13:25:00,427.83,428.09,427.81,428.09,10636.0,424.4667,424.7247,424.4469,424.7247,10636.0
2024-12-23 13:30:00,428.08,428.25,427.95,428.12,8406.0,424.7147,424.8834,424.5858,424.7544,8406.0
2024-12-23 13:35:00,428.1,428.37,428.01,428.32,8364.0,424.7346,425.0025,424.6453,424.9529,8364.0
2024-12-23 13:40:00,428.35,428.35,427.99,428.07,7776.0,424.9826,424.9826,424.6254,424.7048,7776.0
2024-12-23 13:45:00,428.08,428.08,427.86,428.0,7744.0,424.7147,424.7147,424.4965,424.6354,7744.0
2024-12-23 13:50:00,428.01,428.25,427.97,428.22,8307.0,424.6453,424.8834,424.6056,424.8536,8307.0
2024-12-23 13:55:00,428.18,428.19,427.94,428.02,3130.0,424.814,424.8239,424.5758,424.6552,3130.0
2024-12-23 14:00:00,428.03,428.18,428.03,428.08,3625.0,424.6651,424.814,424.6651,424.7147,3625.0
2024-12-23 14:05:00,428.07,428.24,428.04,428.24,5334.0,424.7048,424.8735,424.6751,424.8735,5334.0
2024-12-23 14:10:00,428.21,428.25,428.08,428.13,1716.0,424.8437,424.8834,424.7147,424.7643,1716.0
2024-12-23 14:15:00,428.12,428.28,428.12,428.18,3361.0,424.7544,424.9132,424.7544,424.814,3361.0
2024-12-23 14:20:00,428.14,428.21,428.01,428.02,6026.0,424.7743,424.8437,424.6453,424.6552,6026.0
2024-12-23 14:25:00,428.0,428.0,427.76,427.83,17722.0,424.6354,424.6354,424.3973,424.4667,17722.0
2024-12-23 14:30:00,427.93,428.12,427.93,428.04,5141.0,424.5659,424.7544,424.5659,424.6751,5141.0
2024-12-23 14:35:00,428.04,428.04,427.67,427.67,4078.0,424.6751,424.6751,424.308,424.308,4078.0
2024-12-23 14:40:00,427.59,427.87,427.59,427.86,8675.0,424.2286,424.5064,424.2286,424.4965,8675.0
2024-12-23 14:45:00,427.95,428.02,427.83,427.85,4097.0,424.5858,424.6552,424.4667,424.4865,4097.0
2024-12-23 14:50:00,427.79,428.04,427.69,427.98,3849.0,424.427,424.6751,424.3278,424.6155,3849.0
2024-12-23 14:55:00,427.89,428.03,427.72,427.74,47537.0,424.5262,424.6651,424.3576,424.3774,47537.0
2024-12-23 15:00:00,427.73,428.03,427.64,427.98,12276.0,424.3675,424.6651,424.2782,424.6155,12276.0
2024-12-23 15:05:00,427.96,428.09,427.73,427.77,5545.0,424.5957,424.7247,424.3675,424.4072,5545.0
2024-12-23 15:10:00,427.79,427.97,427.54,427.93,19766.0,424.427,424.6056,424.179,424.5659,19766.0
2024-12-23 15:15:00,428.03,428.05,427.5,427.54,13046.0,424.6651,424.685,424.1393,424.179,13046.0
2024-12-23 15:20:00,427.61,427.93,427.53,427.93,6530.0,424.2484,424.5659,424.1691,424.5659,6530.0
2024-12-23 15:25:00,427.95,428.27,427.9,428.22,9121.0,424.5858,424.9032,424.5362,424.8536,9121.0
2024-12-23 15:30:00,428.19,428.3,428.11,428.26,5418.0,424.8239,424.933,424.7445,424.8933,5418.0
2024-12-23 15:35:00,428.26,428.78,428.19,428.5,10107.0,424.8933,425.4092,424.8239,425.1314,10107.0
2024-12-23 15:40:00,428.56,429.12,428.47,428.87,27688.0,425.191,425.7466,425.1017,425.4985,27688.0
2024-12-23 15:45:00,428.97,429.11,428.74,428.89,19357.0,425.5977,425.7366,425.3696,425.5184,19357.0
2024-12-23 15:50:00,428.9,429.4,428.88,429.16,67029.0,425.5283,426.0244,425.5084,425.7862,67029.0
2024-12-23 15:55:00,429.09,429.44,428.74,428.86,76965.0,425.7168,426.064,425.3696,425.4886,76965.0
2024-12-24 09:30:00,428.89,428.99,428.28,428.95,140468.0,425.5184,425.6176,424.9132,425.5779,140468.0
2024-12-24 09:35:00,428.88,429.02,428.64,428.82,48942.0,425.5084,425.6473,425.2703,425.4489,48942.0
2024-12-24 09:40:00,428.84,429.32,428.82,428.96,54025.0,425.4688,425.945,425.4489,425.5878,54025.0
2024-12-24 09:45:00,428.98,429.02,428.68,428.95,17797.0,425.6077,425.6473,425.31,425.5779,17797.0
2024-12-24 09:50:00,429.04,429.13,428.84,429.08,9168.0,425.6672,425.7565,425.4688,425.7069,9168.0
2024-12-24 09:55:00,429.01,429.17,428.89,429.07,17988.0,425.6374,425.7962,425.5184,425.697,17988.0
2024-12-24 10:00:00,429.1,429.81,429.09,429.78,48267.0,425.7267,426.4311,425.7168,426.4014,48267.0
2024-12-24 10:05:00,429.74,430.0,429.55,429.59,39723.0,426.3617,426.6196,426.1732,426.2129,39723.0
2024-12-24 10:10:00,429.59,430.29,429.59,430.29,29556.0,426.2129,426.9074,426.2129,426.9074,29556.0
2024-12-24 10:15:00,430.27,430.47,430.22,430.43,11929.0,426.8875,427.086,426.8379,427.0463,11929.0
2024-12-24 10:20:00,430.44,430.47,430.23,430.27,8309.0,427.0562,427.086,426.8478,426.8875,8309.0
2024-12-24 10:25:00,430.29,430.35,430.21,430.21,6064.0,426.9074,426.9669,426.828,426.828,6064.0
2024-12-24 10:30:00,430.19,430.61,430.19,430.57,12850.0,426.8082,427.2248,426.8082,427.1852,12850.0
2024-12-24 10:35:00,430.52,430.81,430.48,430.81,11242.0,427.1356,427.4233,427.0959,427.4233,11242.0
2024-12-24 10:40:00,430.8,431.11,430.79,431.03,30072.0,427.4134,427.7209,427.4034,427.6415,30072.0
2024-12-24 10:45:00,431.05,431.18,430.92,431.13,9024.0,427.6614,427.7904,427.5324,427.7408,9024.0
2024-12-24 10:50:00,431.12,431.12,430.76,430.76,9628.0,427.7308,427.7308,427.3737,427.3737,9628.0
2024-12-24 10:55:00,430.75,431.08,430.68,431.05,10673.0,427.3637,427.6912,427.2943,427.6614,10673.0
2024-12-24 11:00:00,431.11,431.11,430.92,431.02,12696.0,427.7209,427.7209,427.5324,427.6316,12696.0
2024-12-24 11:05:00,431.03,431.07,430.74,430.86,9740.0,427.6415,427.6812,427.3538,427.4729,9740.0
2024-12-24 11:10:00,430.83,430.83,430.56,430.65,7351.0,427.4431,427.4431,427.1752,427.2645,7351.0
2024-12-24 11:15:00,430.66,430.75,430.59,430.68,3646.0,427.2745,427.3637,427.205,427.2943,3646.0
2024-12-24 11:20:00,430.73,430.83,430.67,430.83,5945.0,427.3439,427.4431,427.2844,427.4431,5945.0
2024-12-24 11:25:00,430.84,430.93,430.77,430.8,3646.0,427.453,427.5423,427.3836,427.4134,3646.0
2024-12-24 11:30:00,430.8,431.04,430.8,431.04,12805.0,427.4134,427.6515,427.4134,427.6515,12805.0
2024-12-24 11:35:00,431.04,431.19,430.93,431.09,17186.0,427.6515,427.8003,427.5423,427.7011,17186.0
2024-12-24 11:40:00,431.14,431.41,431.14,431.4,11437.0,427.7507,428.0186,427.7507,428.0086,11437.0
2024-12-24 11:45:00,431.4,431.55,431.33,431.51,8890.0,428.0086,428.1575,427.9392,428.1178,8890.0
2024-12-24 11:50:00,431.48,431.54,430.81,430.98,20300.0,428.088,428.1475,427.4233,427.5919,20300.0
2024-12-24 11:55:00,430.98,431.3,430.94,430.94,35450.0,427.5919,427.9094,427.5523,427.5523,35450.0
2024-12-24 12:00:00,430.92,431.3,430.86,431.3,6539.0,427.5324,427.9094,427.4729,427.9094,6539.0
2024-12-24 12:05:00,431.31,431.67,431.3,431.64,3045.0,427.9193,428.2765,427.9094,428.2468,3045.0
2024-12-24 12:10:00,431.69,431.72,431.54,431.71,11858.0,428.2964,428.3261,428.1475,428.3162,11858.0
2024-12-24 12:15:00,431.73,431.86,431.57,431.84,11122.0,428.336,428.465,428.1773,428.4452,11122.0
2024-12-24 12:20:00,431.84,432.03,431.78,432.0,16560.0,428.4452,428.6337,428.3857,428.6039,16560.0
2024-12-24 12:25:00,431.95,432.16,431.92,432.02,24916.0,428.5543,428.7627,428.5246,428.6238,24916.0
2024-12-24 12:30:00,432.0,432.0,431.46,431.52,18899.0,428.6039,428.6039,428.0682,428.1277,18899.0
2024-12-24 12:35:00,431.54,431.99,431.44,431.99,28960.0,428.1475,428.594,428.0483,428.594,28960.0
2024-12-24 12:40:00,431.98,432.17,431.82,431.86,21097.0,428.5841,428.7726,428.4253,428.465,21097.0
2024-12-24 12:45:00,431.83,431.93,431.62,431.91,14002.0,428.4353,428.5345,428.2269,428.5146,14002.0
2024-12-24 12:50:00,431.9,432.39,431.89,432.27,43957.0,428.5047,428.9909,428.4948,428.8718,43957.0
2024-12-24 12:55:00,432.25,432.63,432.21,432.46,64049.0,428.852,429.229,428.8123,429.0603,64049.0
2024-12-26 09:30:00,430.97,431.75,430.92,431.46,84744.0,427.582,428.3559,427.5324,428.0682,84744.0
2024-12-26 09:35:00,431.45,431.62,431.15,431.35,46473.0,428.0582,428.2269,427.7606,427.959,46473.0
2024-12-26 09:40:00,431.39,431.74,431.39,431.48,33798.0,427.9987,428.346,427.9987,428.088,33798.0
2024-12-26 09:45:00,431.51,432.01,431.41,431.89,32563.0,428.1178,428.6138,428.0186,428.4948,32563.0
2024-12-26 09:50:00,431.91,431.95,430.96,431.23,48941.0,428.5146,428.5543,427.5721,427.84,48941.0
2024-12-26 09:55:00,431.31,432.1,431.23,432.04,30142.0,427.9193,428.7031,427.84,428.6436,30142.0
2024-12-26 10:00:00,431.98,432.35,431.88,432.17,34905.0,428.5841,428.9512,428.4849,428.7726,34905.0
2024-12-26 10:05:00,432.18,432.29,431.89,431.93,29748.0,428.7825,428.8916,428.4948,428.5345,29748.0
2024-12-26 10:10:00,431.94,432.16,431.8,431.97,23016.0,428.5444,428.7627,428.4055,428.5742,23016.0
2024-12-26 10:15:00,432.0,432.05,431.91,431.95,15732.0,428.6039,428.6535,428.5146,428.5543,15732.0
2024-12-26 10:20:00,431.92,432.26,431.89,432.17,13620.0,428.5246,428.8619,428.4948,428.7726,13620.0
2024-12-26 10:25:00,432.17,432.18,431.94,432.07,10414.0,428.7726,428.7825,428.5444,428.6734,10414.0
2024-12-26 10:30:00,432.09,432.2,432.07,432.08,23159.0,428.6932,428.8024,428.6734,428.6833,23159.0
2024-12-26 10:35:00,432.06,432.06,431.84,431.86,11342.0,428.6635,428.6635,428.4452,428.465,11342.0
2024-12-26 10:40:00,431.88,431.93,431.63,431.82,12943.0,428.4849,428.5345,428.2368,428.4253,12943.0
2024-12-26 10:45:00,431.77,432.42,431.76,432.42,18522.0,428.3757,429.0206,428.3658,429.0206,18522.0
2024-12-26 10:50:00,432.41,432.47,432.34,432.34,9438.0,429.0107,429.0702,428.9412,428.9412,9438.0
2024-12-26 10:55:00,432.32,432.47,432.19,432.45,16673.0,428.9214,429.0702,428.7924,429.0504,16673.0
2024-12-26 11:00:00,432.49,432.64,432.33,432.6,15611.0,429.0901,429.2389,428.9313,429.1992,15611.0
2024-12-26 11:05:00,432.61,432.61,432.42,432.48,16304.0,429.2091,429.2091,429.0206,429.0801,16304.0
2024-12-26 11:10:00,432.49,432.65,432.47,432.65,25874.0,429.0901,429.2488,429.0702,429.2488,25874.0
2024-12-26 11:15:00,432.65,432.88,432.65,432.88,15165.0,429.2488,429.477,429.2488,429.477,15165.0
2024-12-26 11:20:00,432.87,432.93,432.65,432.65,10915.0,429.4671,429.5266,429.2488,429.2488,10915.0
2024-12-26 11:25:00,432.63,432.77,432.49,432.69,12933.0,429.229,429.3679,429.0901,429.2885,12933.0
2024-12-26 11:30:00,432.68,432.96,432.68,432.91,10277.0,429.2786,429.5564,429.2786,429.5068,10277.0
2024-12-26 11:35:00,432.92,433.05,432.87,433.05,11017.0,429.5167,429.6457,429.4671,429.6457,11017.0
2024-12-26 11:40:00,433.03,433.46,433.02,433.42,18780.0,429.6258,430.0524,429.6159,430.0128,18780.0
2024-12-26 11:45:00,433.44,433.49,433.35,433.48,11226.0,430.0326,430.0822,429.9433,430.0723,11226.0
2024-12-26 11:50:00,433.47,433.49,433.26,433.33,14512.0,430.0624,430.0822,429.854,429.9235,14512.0
2024-12-26 11:55:00,433.34,433.44,433.3,433.32,5713.0,429.9334,430.0326,429.8937,429.9135,5713.0
2024-12-26 12:00:00,433.3,433.4,433.27,433.37,15470.0,429.8937,429.9929,429.8639,429.9632,15470.0
2024-12-26 12:05:00,433.38,433.39,433.31,433.33,7764.0,429.9731,429.983,429.9036,429.9235,7764.0
2024-12-26 12:10:00,433.35,433.53,433.35,433.46,9283.0,429.9433,430.1219,429.9433,430.0524,9283.0
2024-12-26 12:15:00,433.45,433.67,433.43,433.6,12045.0,430.0425,430.2608,430.0227,430.1913,12045.0
2024-12-26 12:20:00,433.59,433.59,433.3,433.3,10928.0,430.1814,430.1814,429.8937,429.8937,10928.0
2024-12-26 12:25:00,433.31,433.31,433.06,433.1,6721.0,429.9036,429.9036,429.6556,429.6953,6721.0
2024-12-26 12:30:00,433.06,433.33,432.92,433.33,10179.0,429.6556,429.9235,429.5167,429.9235,10179.0
2024-12-26 12:35:00,433.33,433.36,433.05,433.12,11586.0,429.9235,429.9532,429.6457,429.7151,11586.0
2024-12-26 12:40:00,433.1,433.25,433.03,433.24,14504.0,429.6953,429.8441,429.6258,429.8342,14504.0
2024-12-26 12:45:00,433.24,433.27,432.52,432.79,11566.0,429.8342,429.8639,429.1198,429.3877,11566.0
2024-12-26 12:50:00,432.77,432.86,432.54,432.86,7786.0,429.3679,429.4572,429.1397,429.4572,7786.0
2024-12-26 12:55:00,432.87,433.02,432.47,432.71,10563.0,429.4671,429.6159,429.0702,429.3083,10563.0
2024-12-26 13:00:00,432.64,433.09,432.64,432.95,9252.0,429.2389,429.6854,429.2389,429.5465,9252.0
2024-12-26 13:05:00,433.01,433.21,432.83,433.2,9119.0,429.606,429.8044,429.4274,429.7945,9119.0
2024-12-26 13:10:00,433.19,433.23,432.85,433.02,7500.0,429.7846,429.8243,429.4472,429.6159,7500.0
2024-12-26 13:15:00,432.93,433.35,432.93,433.33,8215.0,429.5266,429.9433,429.5266,429.9235,8215.0
2024-12-26 13:20:00,433.32,433.36,433.19,433.34,11295.0,429.9135,429.9532,429.7846,429.9334,11295.0
2024-12-26 13:25:00,433.35,433.48,433.32,433.32,8681.0,429.9433,430.0723,429.9135,429.9135,8681.0
2024-12-26 13:30:00,433.3,433.35,432.87,432.91,9278.0,429.8937,429.9433,429.4671,429.5068,9278.0
2024-12-26 13:35:00,432.98,433.28,432.92,433.09,13370.0,429.5762,429.8739,429.5167,429.6854,13370.0
2024-12-26 13:40:00,433.07,433.13,432.7,432.8,12477.0,429.6655,429.725,429.2984,429.3976,12477.0
2024-12-26 13:45:00,432.83,433.13,432.83,433.02,8856.0,429.4274,429.725,429.4274,429.6159,8856.0
2024-12-26 13:50:00,433.03,433.24,432.88,433.21,8958.0,429.6258,429.8342,429.477,429.8044,8958.0
2024-12-26 13:55:00,433.21,433.24,432.89,433.08,9819.0,429.8044,429.8342,429.4869,429.6754,9819.0
2024-12-26 14:00:00,433.05,433.05,432.82,432.9,4210.0,429.6457,429.6457,429.4175,429.4968,4210.0
2024-12-26 14:05:00,432.89,432.93,432.62,432.69,10778.0,429.4869,429.5266,429.219,429.2885,10778.0
2024-12-26 14:10:00,432.66,432.83,432.61,432.61,6588.0,429.2587,429.4274,429.2091,429.2091,6588.0
2024-12-26 14:15:00,432.58,432.75,432.5,432.62,6583.0,429.1794,429.348,429.1,429.219,6583.0
2024-12-26 14:20:00,432.64,432.88,432.64,432.83,7167.0,429.2389,429.477,429.2389,429.4274,7167.0
2024-12-26 14:25:00,432.83,432.89,432.73,432.76,10818.0,429.4274,429.4869,429.3282,429.3579,10818.0
2024-12-26 14:30:00,432.78,432.88,432.63,432.63,8165.0,429.3778,429.477,429.229,429.229,8165.0
2024-12-26 14:35:00,432.62,432.86,432.61,432.84,5069.0,429.219,429.4572,429.2091,429.4373,5069.0
2024-12-26 14:40:00,432.82,433.09,432.76,432.99,7094.0,429.4175,429.6854,429.3579,429.5861,7094.0
2024-12-26 14:45:00,433.01,433.11,432.99,432.99,5640.0,429.606,429.7052,429.5861,429.5861,5640.0
2024-12-26 14:50:00,432.99,433.15,432.99,433.12,4687.0,429.5861,429.7449,429.5861,429.7151,4687.0
2024-12-26 14:55:00,433.07,433.2,433.07,433.17,5927.0,429.6655,429.7945,429.6655,429.7647,5927.0
2024-12-26 15:00:00,433.12,433.18,433.04,433.15,10258.0,429.7151,429.7746,429.6357,429.7449,10258.0
2024-12-26 15:05:00,433.15,433.31,433.14,433.25,8714.0,429.7449,429.9036,429.735,429.8441,8714.0
2024-12-26 15:10:00,433.25,433.25,432.91,432.92,10317.0,429.8441,429.8441,429.5068,429.5167,10317.0
2024-12-26 15:15:00,432.88,433.0,432.81,432.96,18937.0,429.477,429.5961,429.4076,429.5564,18937.0
2024-12-26 15:20:00,433.0,433.1,432.93,433.09,8513.0,429.5961,429.6953,429.5266,429.6854,8513.0
2024-12-26 15:25:00,433.13,433.18,433.09,433.12,11073.0,429.725,429.7746,429.6854,429.7151,11073.0
2024-12-26 15:30:00,433.1,433.11,432.86,433.05,11294.0,429.6953,429.7052,429.4572,429.6457,11294.0
2024-12-26 15:35:00,433.03,433.27,432.98,433.22,15270.0,429.6258,429.8639,429.5762,429.8143,15270.0
2024-12-26 15:40:00,433.19,433.34,433.17,433.23,19880.0,429.7846,429.9334,429.7647,429.8243,19880.0
2024-12-26 15:45:00,433.24,433.46,433.2,433.39,17471.0,429.8342,430.0524,429.7945,429.983,17471.0
2024-12-26 15:50:00,433.45,433.62,433.32,433.49,33827.0,430.0425,430.2112,429.9135,430.0822,33827.0
2024-12-26 15:55:00,433.47,433.52,433.09,433.2,60692.0,430.0624,430.112,429.6854,429.7945,60692.0
2024-12-27 09:30:00,430.58,431.22,430.28,431.05,90302.0,427.1951,427.8301,426.8974,427.6614,90302.0
2024-12-27 09:35:00,431.0,431.34,430.87,431.22,37265.0,427.6118,427.9491,427.4828,427.8301,37265.0
2024-12-27 09:40:00,431.17,431.81,431.15,431.69,24844.0,427.7804,428.4154,427.7606,428.2964,24844.0
2024-12-27 09:45:00,431.75,432.25,431.69,432.25,33319.0,428.3559,428.852,428.2964,428.852,33319.0
2024-12-27 09:50:00,432.18,432.29,432.01,432.12,10660.0,428.7825,428.8916,428.6138,428.723,10660.0
2024-12-27 09:55:00,432.0,432.26,431.9,432.01,13178.0,428.6039,428.8619,428.5047,428.6138,13178.0
2024-12-27 10:00:00,432.1,432.11,430.83,430.84,155158.0,428.7031,428.7131,427.4431,427.453,155158.0
2024-12-27 10:05:00,430.86,431.08,430.58,431.02,33882.0,427.4729,427.6912,427.1951,427.6316,33882.0
2024-12-27 10:10:00,431.06,431.06,430.23,430.24,15313.0,427.6713,427.6713,426.8478,426.8578,15313.0
2024-12-27 10:15:00,430.26,430.32,429.46,429.56,40879.0,426.8776,426.9371,426.0839,426.1831,40879.0
2024-12-27 10:20:00,429.56,430.36,429.47,429.77,22424.0,426.1831,426.9768,426.0938,426.3915,22424.0
2024-12-27 10:25:00,429.81,429.81,429.14,429.24,19714.0,426.4311,426.4311,425.7664,425.8656,19714.0
2024-12-27 10:30:00,429.18,429.22,428.66,428.86,23667.0,425.8061,425.8458,425.2902,425.4886,23667.0
2024-12-27 10:35:00,429.01,429.13,428.83,429.06,20303.0,425.6374,425.7565,425.4588,425.687,20303.0
2024-12-27 10:40:00,429.03,429.77,428.91,429.55,14786.0,425.6573,426.3915,425.5382,426.1732,14786.0
2024-12-27 10:45:00,429.47,429.96,429.41,429.94,9175.0,426.0938,426.58,426.0343,426.5601,9175.0
2024-12-27 10:50:00,429.93,430.16,429.88,430.03,64711.0,426.5502,426.7784,426.5006,426.6494,64711.0
2024-12-27 10:55:00,430.0,430.05,429.52,429.65,7831.0,426.6196,426.6693,426.1434,426.2724,7831.0
2024-12-27 11:00:00,429.56,429.61,428.8,428.85,4672.0,426.1831,426.2327,425.4291,425.4787,4672.0
2024-12-27 11:05:00,428.84,429.11,428.84,428.92,2519.0,425.4688,425.7366,425.4688,425.5481,2519.0
2024-12-27 11:10:00,428.97,429.13,428.73,428.73,5553.0,425.5977,425.7565,425.3596,425.3596,5553.0
2024-12-27 11:15:00,428.75,428.92,428.72,428.78,3632.0,425.3795,425.5481,425.3497,425.4092,3632.0
2024-12-27 11:20:00,428.71,429.09,428.66,429.0,9862.0,425.3398,425.7168,425.2902,425.6275,9862.0
2024-12-27 11:25:00,429.07,429.8,429.07,429.8,9684.0,425.697,426.4212,425.697,426.4212,9684.0
2024-12-27 11:30:00,429.88,429.93,429.62,429.84,8026.0,426.5006,426.5502,426.2426,426.4609,8026.0
2024-12-27 11:35:00,429.87,430.16,429.86,429.92,6693.0,426.4907,426.7784,426.4807,426.5403,6693.0
2024-12-27 11:40:00,429.98,429.99,429.16,429.16,5290.0,426.5998,426.6097,425.7862,425.7862,5290.0
2024-12-27 11:45:00,429.13,429.26,428.85,428.89,6370.0,425.7565,425.8855,425.4787,425.5184,6370.0
2024-12-27 11:50:00,428.89,428.91,427.91,428.07,19134.0,425.5184,425.5382,424.5461,424.7048,19134.0
2024-12-27 11:55:00,428.17,428.46,428.04,428.24,7783.0,424.804,425.0918,424.6751,424.8735,7783.0
2024-12-27 12:00:00,428.12,428.41,428.09,428.14,6943.0,424.7544,425.0421,424.7247,424.7743,6943.0
2024-12-27 12:05:00,428.09,428.12,427.69,427.98,8557.0,424.7247,424.7544,424.3278,424.6155,8557.0
2024-12-27 12:10:00,428.08,428.15,427.76,427.89,9424.0,424.7147,424.7842,424.3973,424.5262,9424.0
2024-12-27 12:15:00,427.99,428.05,427.78,427.84,8086.0,424.6254,424.685,424.4171,424.4766,8086.0
2024-12-27 12:20:00,427.8,427.9,427.47,427.67,11395.0,424.4369,424.5362,424.1095,424.308,11395.0
2024-12-27 12:25:00,427.73,428.15,427.73,427.9,20627.0,424.3675,424.7842,424.3675,424.5362,20627.0
2024-12-27 12:30:00,428.02,428.49,427.97,428.15,24815.0,424.6552,425.1215,424.6056,424.7842,24815.0
2024-12-27 12:35:00,428.13,428.15,427.43,427.54,12246.0,424.7643,424.7842,424.0698,424.179,12246.0
2024-12-27 12:40:00,427.62,427.97,427.59,427.74,10571.0,424.2584,424.6056,424.2286,424.3774,10571.0
2024-12-27 12:45:00,427.75,427.93,427.55,427.55,7979.0,424.3873,424.5659,424.1889,424.1889,7979.0
2024-12-27 12:50:00,427.64,428.12,427.64,428.12,7728.0,424.2782,424.7544,424.2782,424.7544,7728.0
2024-12-27 12:55:00,428.06,428.28,428.06,428.19,11233.0,424.6949,424.9132,424.6949,424.8239,11233.0
2024-12-27 13:00:00,428.16,428.68,428.16,428.68,9307.0,424.7941,425.31,424.7941,425.31,9307.0
2024-12-27 13:05:00,428.65,428.65,428.16,428.29,3518.0,425.2803,425.2803,424.7941,424.9231,3518.0
2024-12-27 13:10:00,428.38,428.57,428.36,428.53,5900.0,425.0124,425.2009,424.9925,425.1612,5900.0
2024-12-27 13:15:00,428.57,428.71,428.46,428.6,8925.0,425.2009,425.3398,425.0918,425.2307,8925.0
2024-12-27 13:20:00,428.63,428.7,428.58,428.65,1729.0,425.2604,425.3299,425.2108,425.2803,1729.0
2024-12-27 13:25:00,428.75,428.83,428.4,428.55,4840.0,425.3795,425.4588,425.0322,425.181,4840.0
2024-12-27 13:30:00,428.46,428.89,428.41,428.89,1082.0,425.0918,425.5184,425.0421,425.5184,1082.0
2024-12-27 13:35:00,428.84,429.01,428.75,428.89,4887.0,425.4688,425.6374,425.3795,425.5184,4887.0
2024-12-27 13:40:00,429.07,429.15,428.9,428.97,3845.0,425.697,425.7763,425.5283,425.5977,3845.0
2024-12-27 13:45:00,429.02,429.14,428.79,428.99,3809.0,425.6473,425.7664,425.4192,425.6176,3809.0
2024-12-27 13:50:00,429.01,429.32,429.01,429.32,6843.0,425.6374,425.945,425.6374,425.945,6843.0
2024-12-27 13:55:00,429.35,429.5,429.35,429.43,8232.0,425.9748,426.1236,425.9748,426.0541,8232.0
2024-12-27 14:00:00,429.39,429.39,429.19,429.35,6249.0,426.0144,426.0144,425.816,425.9748,6249.0
2024-12-27 14:05:00,429.24,429.64,429.24,429.56,8231.0,425.8656,426.2625,425.8656,426.1831,8231.0
2024-12-27 14:10:00,429.65,429.81,429.65,429.7,8197.0,426.2724,426.4311,426.2724,426.322,8197.0
2024-12-27 14:15:00,429.69,430.11,429.62,430.11,11417.0,426.3121,426.7288,426.2426,426.7288,11417.0
2024-12-27 14:20:00,430.04,430.07,429.67,429.84,12555.0,426.6593,426.6891,426.2922,426.4609,12555.0
2024-12-27 14:25:00,429.86,429.89,429.62,429.71,5133.0,426.4807,426.5105,426.2426,426.3319,5133.0
2024-12-27 14:30:00,429.57,429.81,429.57,429.78,2860.0,426.193,426.4311,426.193,426.4014,2860.0
2024-12-27 14:35:00,429.86,429.96,429.84,429.91,3451.0,426.4807,426.58,426.4609,426.5304,3451.0
2024-12-27 14:40:00,430.09,430.23,430.07,430.23,7395.0,426.7089,426.8478,426.6891,426.8478,7395.0
2024-12-27 14:45:00,430.24,430.43,430.2,430.43,5387.0,426.8578,427.0463,426.8181,427.0463,5387.0
2024-12-27 14:50:00,430.39,430.43,430.25,430.28,67229.0,427.0066,427.0463,426.8677,426.8974,67229.0
2024-12-27 14:55:00,430.26,430.66,430.24,430.44,134204.0,426.8776,427.2745,426.8578,427.0562,134204.0
2024-12-27 15:00:00,430.49,430.49,429.84,430.0,16973.0,427.1058,427.1058,426.4609,426.6196,16973.0
2024-12-27 15:05:00,429.99,430.11,429.57,430.0,13154.0,426.6097,426.7288,426.193,426.6196,13154.0
2024-12-27 15:10:00,430.0,430.02,429.15,429.21,9094.0,426.6196,426.6395,425.7763,425.8359,9094.0
2024-12-27 15:15:00,429.25,429.42,429.13,429.27,11391.0,425.8755,426.0442,425.7565,425.8954,11391.0
2024-12-27 15:20:00,429.2,429.22,428.96,429.08,9983.0,425.8259,425.8458,425.5878,425.7069,9983.0
2024-12-27 15:25:00,429.11,429.38,429.06,429.26,16877.0,425.7366,426.0045,425.687,425.8855,16877.0
2024-12-27 15:30:00,429.17,429.35,429.08,429.22,11098.0,425.7962,425.9748,425.7069,425.8458,11098.0
2024-12-27 15:35:00,429.19,429.26,428.98,429.0,21716.0,425.816,425.8855,425.6077,425.6275,21716.0
2024-12-27 15:40:00,428.99,429.04,428.55,428.64,16264.0,425.6176,425.6672,425.181,425.2703,16264.0
2024-12-27 15:45:00,428.64,429.32,428.64,429.32,32571.0,425.2703,425.945,425.2703,425.945,32571.0
2024-12-27 15:50:00,429.33,430.39,429.33,430.0,91297.0,425.9549,427.0066,425.9549,426.6196,91297.0
2024-12-27 15:55:00,430.06,430.06,429.54,430.03,111391.0,426.6792,426.6792,426.1633,426.6494,111391.0
2024-12-30 09:30:00,425.47,425.58,424.45,424.88,102103.0,422.1253,422.2344,421.1133,421.5399,102103.0
2024-12-30 09:35:00,424.99,425.06,424.06,424.13,68067.0,421.649,421.7185,420.7263,420.7958,68067.0
2024-12-30 09:40:00,424.14,424.3,423.72,424.18,58669.0,420.8057,420.9645,420.389,420.8454,58669.0
2024-12-30 09:45:00,424.14,424.15,423.6,423.61,46166.0,420.8057,420.8156,420.27,420.2799,46166.0
2024-12-30 09:50:00,423.56,423.92,423.37,423.8,24044.0,420.2303,420.5874,420.0418,420.4684,24044.0
2024-12-30 09:55:00,423.79,423.92,423.19,423.29,17902.0,420.4585,420.5874,419.8632,419.9624,17902.0
2024-12-30 10:00:00,423.25,423.92,422.95,423.16,37767.0,419.9227,420.5874,419.6251,419.8334,37767.0
2024-12-30 10:05:00,423.22,423.42,422.92,423.11,40725.0,419.8929,420.0914,419.5953,419.7838,40725.0
2024-12-30 10:10:00,423.16,423.35,422.83,423.15,37088.0,419.8334,420.0219,419.506,419.8235,37088.0
2024-12-30 10:15:00,423.1,423.1,422.63,422.82,35611.0,419.7739,419.7739,419.3076,419.4961,35611.0
2024-12-30 10:20:00,422.84,422.99,422.52,422.65,25923.0,419.5159,419.6648,419.1984,419.3274,25923.0
2024-12-30 10:25:00,422.54,423.0,422.53,422.85,19526.0,419.2183,419.6747,419.2084,419.5259,19526.0
2024-12-30 10:30:00,422.87,423.35,422.86,423.3,16242.0,419.5457,420.0219,419.5358,419.9723,16242.0
2024-12-30 10:35:00,423.22,423.77,422.9,423.7,18166.0,419.8929,420.4386,419.5755,420.3692,18166.0
2024-12-30 10:40:00,423.67,424.06,423.52,423.92,29514.0,420.3394,420.7263,420.1906,420.5874,29514.0
2024-12-30 10:45:00,423.93,424.4,423.08,423.33,33888.0,420.5974,421.0637,419.754,420.0021,33888.0
2024-12-30 10:50:00,423.53,423.78,423.36,423.74,13867.0,420.2005,420.4485,420.0318,420.4089,13867.0
2024-12-30 10:55:00,423.79,424.41,423.74,424.4,37481.0,420.4585,421.0736,420.4089,421.0637,37481.0
2024-12-30 11:00:00,424.32,424.55,424.12,424.53,54139.0,420.9843,421.2125,420.7859,421.1926,54139.0
2024-12-30 11:05:00,424.57,425.12,424.56,425.1,72022.0,421.2323,421.778,421.2224,421.7582,72022.0
2024-12-30 11:10:00,425.09,425.13,424.87,424.97,73329.0,421.7482,421.7879,421.53,421.6292,73329.0
2024-12-30 11:15:00,424.9,425.55,424.9,425.43,24631.0,421.5597,422.2046,421.5597,422.0856,24631.0
2024-12-30 11:20:00,425.45,425.6,425.05,425.06,33573.0,422.1054,422.2542,421.7086,421.7185,33573.0
2024-12-30 11:25:00,425.08,425.28,425.0,425.27,59030.0,421.7383,421.9368,421.659,421.9268,59030.0
2024-12-30 11:30:00,425.27,425.66,425.27,425.66,25173.0,421.9268,422.3138,421.9268,422.3138,25173.0
2024-12-30 11:35:00,425.61,425.89,425.55,425.86,20459.0,422.2642,422.542,422.2046,422.5122,20459.0
2024-12-30 11:40:00,425.89,426.5,425.89,426.38,31308.0,422.542,423.1472,422.542,423.0281,31308.0
2024-12-30 11:45:00,426.3,426.35,425.35,425.35,27848.0,422.9487,422.9983,422.0062,422.0062,27848.0
2024-12-30 11:50:00,425.39,425.76,425.35,425.73,22161.0,422.0459,422.413,422.0062,422.3832,22161.0
2024-12-30 11:55:00,425.69,426.16,425.69,426.03,23073.0,422.3435,422.8098,422.3435,422.6809,23073.0
2024-12-30 12:00:00,426.06,426.52,426.04,426.42,18653.0,422.7106,423.167,422.6908,423.0678,18653.0
2024-12-30 12:05:00,426.36,426.48,426.07,426.31,16699.0,423.0083,423.1273,422.7205,422.9587,16699.0
2024-12-30 12:10:00,426.35,426.7,426.35,426.42,12488.0,422.9983,423.3456,422.9983,423.0678,12488.0
2024-12-30 12:15:00,426.39,426.56,426.39,426.54,36629.0,423.038,423.2067,423.038,423.1868,36629.0
2024-12-30 12:20:00,426.54,426.99,426.54,426.78,13693.0,423.1868,423.6333,423.1868,423.425,13693.0
2024-12-30 12:25:00,426.79,426.82,426.61,426.78,6433.0,423.4349,423.4646,423.2563,423.425,6433.0
2024-12-30 12:30:00,426.72,426.95,426.64,426.95,6017.0,423.3654,423.5936,423.2861,423.5936,6017.0
2024-12-30 12:35:00,426.92,426.93,426.66,426.73,12437.0,423.5639,423.5738,423.3059,423.3754,12437.0
2024-12-30 12:40:00,426.75,426.81,426.44,426.77,10843.0,423.3952,423.4547,423.0876,423.415,10843.0
2024-12-30 12:45:00,426.76,427.31,426.75,427.27,11451.0,423.4051,423.9508,423.3952,423.9111,11451.0
2024-12-30 12:50:00,427.27,427.31,426.79,426.88,14895.0,423.9111,423.9508,423.4349,423.5242,14895.0
2024-12-30 12:55:00,426.75,427.3,426.23,427.15,19524.0,423.3952,423.9409,422.8793,423.7921,19524.0
2024-12-30 13:00:00,427.13,427.13,426.68,426.76,16256.0,423.7722,423.7722,423.3257,423.4051,16256.0
2024-12-30 13:05:00,426.89,427.17,426.61,427.14,14237.0,423.5341,423.8119,423.2563,423.7821,14237.0
2024-12-30 13:10:00,427.11,427.56,427.11,427.44,11849.0,423.7524,424.1988,423.7524,424.0798,11849.0
2024-12-30 13:15:00,427.43,427.64,427.13,427.22,10181.0,424.0698,424.2782,423.7722,423.8615,10181.0
2024-12-30 13:20:00,427.27,427.38,426.94,426.97,42188.0,423.9111,424.0202,423.5837,423.6135,42188.0
2024-12-30 13:25:00,427.0,427.07,426.64,426.99,16504.0,423.6432,423.7127,423.2861,423.6333,16504.0
2024-12-30 13:30:00,426.91,427.32,426.89,427.29,14004.0,423.5539,423.9607,423.5341,423.9309,14004.0
2024-12-30 13:35:00,427.35,427.46,426.88,427.14,16386.0,423.9905,424.0996,423.5242,423.7821,16386.0
2024-12-30 13:40:00,427.11,427.55,427.09,427.45,34318.0,423.7524,424.1889,423.7325,424.0897,34318.0
2024-12-30 13:45:00,427.43,427.65,427.37,427.44,10945.0,424.0698,424.2881,424.0103,424.0798,10945.0
2024-12-30 13:50:00,427.41,427.59,427.23,427.59,22288.0,424.05,424.2286,423.8714,424.2286,22288.0
2024-12-30 13:55:00,427.56,427.64,427.32,427.44,7703.0,424.1988,424.2782,423.9607,424.0798,7703.0
2024-12-30 14:00:00,427.41,427.53,427.21,427.23,7820.0,424.05,424.1691,423.8516,423.8714,7820.0
2024-12-30 14:05:00,427.24,427.39,426.79,427.15,15789.0,423.8813,424.0302,423.4349,423.7921,15789.0
2024-12-30 14:10:00,427.23,427.23,426.65,426.9,23859.0,423.8714,423.8714,423.296,423.544,23859.0
2024-12-30 14:15:00,426.92,427.08,426.77,426.77,5350.0,423.5639,423.7226,423.415,423.415,5350.0
2024-12-30 14:20:00,426.76,426.79,426.32,426.67,18017.0,423.4051,423.4349,422.9686,423.3158,18017.0
2024-12-30 14:25:00,426.6,427.05,426.56,426.95,15351.0,423.2464,423.6928,423.2067,423.5936,15351.0
2024-12-30 14:30:00,426.87,427.29,426.87,426.99,23856.0,423.5143,423.9309,423.5143,423.6333,23856.0
2024-12-30 14:35:00,426.96,427.07,426.79,426.91,15192.0,423.6035,423.7127,423.4349,423.5539,15192.0
2024-12-30 14:40:00,426.98,427.19,426.9,426.99,8032.0,423.6234,423.8317,423.544,423.6333,8032.0
2024-12-30 14:45:00,426.95,427.3,426.95,427.19,7744.0,423.5936,423.9409,423.5936,423.8317,7744.0
2024-12-30 14:50:00,427.14,427.23,426.98,427.13,6020.0,423.7821,423.8714,423.6234,423.7722,6020.0
2024-12-30 14:55:00,427.1,427.37,427.06,427.2,33134.0,423.7424,424.0103,423.7028,423.8417,33134.0
2024-12-30 15:00:00,427.1,427.23,426.8,426.85,12233.0,423.7424,423.8714,423.4448,423.4944,12233.0
2024-12-30 15:05:00,426.83,427.05,426.69,427.02,34599.0,423.4746,423.6928,423.3357,423.6631,34599.0
2024-12-30 15:10:00,427.04,427.37,426.96,427.26,17046.0,423.6829,424.0103,423.6035,423.9012,17046.0
2024-12-30 15:15:00,427.23,427.66,427.19,427.66,35936.0,423.8714,424.298,423.8317,424.298,35936.0
2024-12-30 15:20:00,427.62,427.64,427.4,427.49,34487.0,424.2584,424.2782,424.0401,424.1294,34487.0
2024-12-30 15:25:00,427.5,427.54,426.6,426.61,20378.0,424.1393,424.179,423.2464,423.2563,20378.0
2024-12-30 15:30:00,426.7,426.88,426.41,426.51,55729.0,423.3456,423.5242,423.0579,423.1571,55729.0
2024-12-30 15:35:00,426.53,426.58,426.35,426.53,8649.0,423.1769,423.2265,422.9983,423.1769,8649.0
2024-12-30 15:40:00,426.5,426.89,426.46,426.78,24386.0,423.1472,423.5341,423.1075,423.425,24386.0
2024-12-30 15:45:00,426.81,427.14,426.67,426.93,40388.0,423.4547,423.7821,423.3158,423.5738,40388.0
2024-12-30 15:50:00,426.83,427.31,426.7,426.71,38437.0,423.4746,423.9508,423.3456,423.3555,38437.0
2024-12-30 15:55:00,426.66,426.8,425.64,425.78,144566.0,423.3059,423.4448,422.2939,422.4328,144566.0
2024-12-31 09:30:00,426.91,427.29,426.5,426.91,86499.0,423.5539,423.9309,423.1472,423.5539,86499.0
2024-12-31 09:35:00,426.88,427.17,426.52,426.6,69935.0,423.5242,423.8119,423.167,423.2464,69935.0
2024-12-31 09:40:00,426.58,426.82,426.24,426.68,55371.0,423.2265,423.4646,422.8892,423.3257,55371.0
2024-12-31 09:45:00,426.69,427.2,426.64,426.97,14276.0,423.3357,423.8417,423.2861,423.6135,14276.0
2024-12-31 09:50:00,426.96,426.97,426.29,426.64,16689.0,423.6035,423.6135,422.9388,423.2861,16689.0
2024-12-31 09:55:00,426.74,427.31,426.73,427.3,23807.0,423.3853,423.9508,423.3754,423.9409,23807.0
2024-12-31 10:00:00,427.25,427.74,427.17,427.19,26889.0,423.8913,424.3774,423.8119,423.8317,26889.0
2024-12-31 10:05:00,427.16,427.33,426.33,426.36,14416.0,423.802,423.9706,422.9785,423.0083,14416.0
2024-12-31 10:10:00,426.42,426.83,426.3,426.74,10181.0,423.0678,423.4746,422.9487,423.3853,10181.0
2024-12-31 10:15:00,426.78,427.36,426.69,427.35,11447.0,423.425,424.0004,423.3357,423.9905,11447.0
2024-12-31 10:20:00,427.29,427.48,427.16,427.34,9377.0,423.9309,424.1195,423.802,423.9806,9377.0
2024-12-31 10:25:00,427.33,427.51,426.75,426.95,36837.0,423.9706,424.1492,423.3952,423.5936,36837.0
2024-12-31 10:30:00,426.93,427.11,426.12,426.12,37844.0,423.5738,423.7524,422.7701,422.7701,37844.0
2024-12-31 10:35:00,426.24,426.95,426.2,426.95,21450.0,422.8892,423.5936,422.8495,423.5936,21450.0
2024-12-31 10:40:00,426.85,426.85,426.46,426.46,12857.0,423.4944,423.4944,423.1075,423.1075,12857.0
2024-12-31 10:45:00,426.46,426.65,426.27,426.4,9366.0,423.1075,423.296,422.919,423.0479,9366.0
2024-12-31 10:50:00,426.4,426.77,426.4,426.62,9294.0,423.0479,423.415,423.0479,423.2662,9294.0
2024-12-31 10:55:00,426.6,426.6,426.29,426.3,7257.0,423.2464,423.2464,422.9388,422.9487,7257.0
2024-12-31 11:00:00,426.35,426.35,425.44,425.56,37949.0,422.9983,422.9983,422.0955,422.2145,37949.0
2024-12-31 11:05:00,425.58,425.82,425.41,425.72,16251.0,422.2344,422.4725,422.0657,422.3733,16251.0
2024-12-31 11:10:00,425.77,425.85,425.41,425.84,20880.0,422.4229,422.5023,422.0657,422.4923,20880.0
2024-12-31 11:15:00,425.8,426.05,425.43,425.44,33028.0,422.4527,422.7007,422.0856,422.0955,33028.0
2024-12-31 11:20:00,425.37,425.8,425.21,425.41,39026.0,422.026,422.4527,421.8673,422.0657,39026.0
2024-12-31 11:25:00,425.39,425.51,425.25,425.31,31074.0,422.0459,422.1649,421.907,421.9665,31074.0
2024-12-31 11:30:00,425.26,425.34,425.03,425.26,42770.0,421.9169,421.9963,421.6887,421.9169,42770.0
2024-12-31 11:35:00,425.25,425.38,425.1,425.16,37291.0,421.907,422.036,421.7582,421.8177,37291.0
2024-12-31 11:40:00,425.15,425.6,425.01,425.54,36617.0,421.8078,422.2542,421.6689,422.1947,36617.0
2024-12-31 11:45:00,425.49,425.71,425.17,425.53,33701.0,422.1451,422.3634,421.8276,422.1848,33701.0
2024-12-31 11:50:00,425.51,425.61,425.09,425.17,45375.0,422.1649,422.2642,421.7482,421.8276,45375.0
2024-12-31 11:55:00,425.13,425.17,424.88,425.05,29641.0,421.7879,421.8276,421.5399,421.7086,29641.0
2024-12-31 12:00:00,424.99,425.01,424.53,424.91,38600.0,421.649,421.6689,421.1926,421.5697,38600.0
2024-12-31 12:05:00,424.86,425.18,424.85,425.13,23404.0,421.5201,421.8375,421.5101,421.7879,23404.0
2024-12-31 12:10:00,425.16,425.2,424.71,424.93,24496.0,421.8177,421.8574,421.3712,421.5895,24496.0
2024-12-31 12:15:00,424.87,425.17,424.84,425.13,14857.0,421.53,421.8276,421.5002,421.7879,14857.0
2024-12-31 12:20:00,425.1,425.14,424.47,424.64,28343.0,421.7582,421.7979,421.1331,421.3018,28343.0
2024-12-31 12:25:00,424.67,424.87,424.42,424.47,20379.0,421.3315,421.53,421.0835,421.1331,20379.0
2024-12-31 12:30:00,424.46,424.53,424.14,424.36,19129.0,421.1232,421.1926,420.8057,421.024,19129.0
2024-12-31 12:35:00,424.32,424.33,424.16,424.25,16600.0,420.9843,420.9942,420.8256,420.9148,16600.0
2024-12-31 12:40:00,424.26,424.57,424.2,424.55,13343.0,420.9248,421.2323,420.8652,421.2125,13343.0
2024-12-31 12:45:00,424.45,424.71,424.35,424.57,12521.0,421.1133,421.3712,421.0141,421.2323,12521.0
2024-12-31 12:50:00,424.58,425.05,424.54,425.03,11534.0,421.2423,421.7086,421.2026,421.6887,11534.0
2024-12-31 12:55:00,425.09,425.67,425.09,425.67,20137.0,421.7482,422.3237,421.7482,422.3237,20137.0
2024-12-31 13:00:00,425.67,425.68,425.3,425.53,28681.0,422.3237,422.3336,421.9566,422.1848,28681.0
2024-12-31 13:05:00,425.5,425.78,425.31,425.46,16337.0,422.155,422.4328,421.9665,422.1153,16337.0
2024-12-31 13:10:00,425.45,425.5,424.93,425.1,15069.0,422.1054,422.155,421.5895,421.7582,15069.0
2024-12-31 13:15:00,425.06,425.19,424.72,424.76,15247.0,421.7185,421.8475,421.3812,421.4208,15247.0
2024-12-31 13:20:00,424.73,424.73,424.06,424.08,15998.0,421.3911,421.3911,420.7263,420.7462,15998.0
2024-12-31 13:25:00,424.11,424.42,424.03,424.3,10835.0,420.7759,421.0835,420.6966,420.9645,10835.0
2024-12-31 13:30:00,424.19,424.82,424.18,424.62,15873.0,420.8553,421.4804,420.8454,421.2819,15873.0
2024-12-31 13:35:00,424.63,424.73,424.36,424.73,7302.0,421.2919,421.3911,421.024,421.3911,7302.0
2024-12-31 13:40:00,424.78,425.12,424.78,425.11,7630.0,421.4407,421.778,421.4407,421.7681,7630.0
2024-12-31 13:45:00,425.12,425.28,425.02,425.19,5091.0,421.778,421.9368,421.6788,421.8475,5091.0
2024-12-31 13:50:00,425.2,425.48,424.98,425.04,12283.0,421.8574,422.1352,421.6391,421.6986,12283.0
2024-12-31 13:55:00,425.03,425.03,424.74,424.75,5860.0,421.6887,421.6887,421.401,421.4109,5860.0
2024-12-31 14:00:00,424.67,424.83,424.23,424.51,15350.0,421.3315,421.4903,420.895,421.1728,15350.0
2024-12-31 14:05:00,424.52,425.12,424.52,425.1,10994.0,421.1827,421.778,421.1827,421.7582,10994.0
2024-12-31 14:10:00,425.13,425.42,425.13,425.33,17250.0,421.7879,422.0757,421.7879,421.9864,17250.0
2024-12-31 14:15:00,425.37,425.37,424.58,424.58,14680.0,422.026,422.026,421.2423,421.2423,14680.0
2024-12-31 14:20:00,424.5,424.73,424.25,424.58,29960.0,421.1629,421.3911,420.9148,421.2423,29960.0
2024-12-31 14:25:00,424.55,424.84,424.47,424.5,13467.0,421.2125,421.5002,421.1331,421.1629,13467.0
2024-12-31 14:30:00,424.49,424.49,424.31,424.35,6595.0,421.153,421.153,420.9744,421.0141,6595.0
2024-12-31 14:35:00,424.41,424.75,424.35,424.7,17155.0,421.0736,421.4109,421.0141,421.3613,17155.0
2024-12-31 14:40:00,424.71,424.73,424.08,424.26,6908.0,421.3712,421.3911,420.7462,420.9248,6908.0
2024-12-31 14:45:00,424.44,424.57,424.36,424.39,7526.0,421.1034,421.2323,421.024,421.0537,7526.0
2024-12-31 14:50:00,424.42,425.01,424.42,424.73,7532.0,421.0835,421.6689,421.0835,421.3911,7532.0
2024-12-31 14:55:00,424.72,425.19,424.72,425.12,8502.0,421.3812,421.8475,421.3812,421.778,8502.0
2024-12-31 15:00:00,425.12,425.14,425.01,425.12,7913.0,421.778,421.7979,421.6689,421.778,7913.0
2024-12-31 15:05:00,425.1,425.45,425.1,425.31,11371.0,421.7582,422.1054,421.7582,421.9665,11371.0
2024-12-31 15:10:00,425.36,425.36,424.55,424.61,24138.0,422.0161,422.0161,421.2125,421.272,24138.0
2024-12-31 15:15:00,424.58,425.01,424.53,424.98,19870.0,421.2423,421.6689,421.1926,421.6391,19870.0
2024-12-31 15:20:00,425.04,425.56,424.98,425.16,17639.0,421.6986,422.2145,421.6391,421.8177,17639.0
2024-12-31 15:25:00,425.14,425.74,425.03,425.7,18886.0,421.7979,422.3931,421.6887,422.3534,18886.0
2024-12-31 15:30:00,425.76,425.78,425.15,425.29,18474.0,422.413,422.4328,421.8078,421.9467,18474.0
2024-12-31 15:35:00,425.4,425.87,425.19,425.26,16834.0,422.0558,422.5221,421.8475,421.9169,16834.0
2024-12-31 15:40:00,425.16,425.35,425.02,425.11,15234.0,421.8177,422.0062,421.6788,421.7681,15234.0
2024-12-31 15:45:00,425.05,425.78,424.74,425.69,33853.0,421.7086,422.4328,421.401,422.3435,33853.0
2024-12-31 15:50:00,425.64,425.75,425.09,425.15,40882.0,422.2939,422.4031,421.7482,421.8078,40882.0
2024-12-31 15:55:00,425.12,425.61,424.85,425.5,141892.0,421.778,422.2642,421.5101,422.155,141892.0
2025-01-02 09:30:00,428.4,428.7,427.58,427.67,108662.0,425.0322,425.3299,424.2187,424.308,108662.0
2025-01-02 09:35:00,427.7,427.71,426.65,426.65,107574.0,424.3377,424.3476,423.296,423.296,107574.0
2025-01-02 09:40:00,426.7,427.28,426.53,427.23,265651.0,423.3456,423.921,423.1769,423.8714,265651.0
2025-01-02 09:45:00,427.23,427.75,426.99,427.75,105446.0,423.8714,424.3873,423.6333,424.3873,105446.0
2025-01-02 09:50:00,427.81,428.54,427.61,428.51,30345.0,424.4469,425.1711,424.2484,425.1414,30345.0
2025-01-02 09:55:00,428.47,428.96,428.27,428.6,19545.0,425.1017,425.5878,424.9032,425.2307,19545.0
2025-01-02 10:00:00,428.62,428.66,428.08,428.32,13432.0,425.2505,425.2902,424.7147,424.9529,13432.0
2025-01-02 10:05:00,428.41,428.57,427.69,428.09,26455.0,425.0421,425.2009,424.3278,424.7247,26455.0
2025-01-02 10:10:00,427.99,428.54,427.86,428.38,23609.0,424.6254,425.1711,424.4965,425.0124,23609.0
2025-01-02 10:15:00,428.53,428.64,427.81,427.81,59318.0,425.1612,425.2703,424.4469,424.4469,59318.0
2025-01-02 10:20:00,427.84,427.88,426.36,426.58,47597.0,424.4766,424.5163,423.0083,423.2265,47597.0
2025-01-02 10:25:00,426.5,426.85,426.05,426.34,16518.0,423.1472,423.4944,422.7007,422.9884,16518.0
2025-01-02 10:30:00,426.32,426.44,425.5,425.87,29615.0,422.9686,423.0876,422.155,422.5221,29615.0
2025-01-02 10:35:00,425.79,426.57,425.63,425.95,23414.0,422.4427,423.2166,422.284,422.6015,23414.0
2025-01-02 10:40:00,426.03,426.23,425.6,426.11,44366.0,422.6809,422.8793,422.2542,422.7602,44366.0
2025-01-02 10:45:00,425.96,426.56,425.67,426.48,22303.0,422.6114,423.2067,422.3237,423.1273,22303.0
2025-01-02 10:50:00,426.55,426.96,425.98,426.64,41570.0,423.1968,423.6035,422.6312,423.2861,41570.0
2025-01-02 10:55:00,426.76,426.82,425.96,426.07,9961.0,423.4051,423.4646,422.6114,422.7205,9961.0
2025-01-02 11:00:00,426.14,426.29,424.53,424.73,21131.0,422.79,422.9388,421.1926,421.3911,21131.0
2025-01-02 11:05:00,424.89,425.1,424.46,424.71,28213.0,421.5498,421.7582,421.1232,421.3712,28213.0
2025-01-02 11:10:00,424.54,425.26,424.34,425.08,25302.0,421.2026,421.9169,421.0041,421.7383,25302.0
2025-01-02 11:15:00,425.05,425.43,424.89,425.43,15502.0,421.7086,422.0856,421.5498,422.0856,15502.0
2025-01-02 11:20:00,425.43,425.81,424.77,425.6,21856.0,422.0856,422.4626,421.4308,422.2542,21856.0
2025-01-02 11:25:00,425.64,425.84,425.41,425.72,9884.0,422.2939,422.4923,422.0657,422.3733,9884.0
2025-01-02 11:30:00,425.65,425.87,425.5,425.8,9947.0,422.3038,422.5221,422.155,422.4527,9947.0
2025-01-02 11:35:00,425.81,426.33,425.76,426.17,34416.0,422.4626,422.9785,422.413,422.8198,34416.0
2025-01-02 11:40:00,426.34,426.51,426.08,426.1,24861.0,422.9884,423.1571,422.7305,422.7503,24861.0
2025-01-02 11:45:00,426.13,426.32,425.94,426.28,43285.0,422.7801,422.9686,422.5916,422.9289,43285.0
2025-01-02 11:50:00,426.23,426.39,425.56,425.79,41988.0,422.8793,423.038,422.2145,422.4427,41988.0
2025-01-02 11:55:00,425.83,426.02,425.73,425.89,9214.0,422.4824,422.6709,422.3832,422.542,9214.0
2025-01-02 12:00:00,425.93,426.19,425.69,426.19,11053.0,422.5816,422.8396,422.3435,422.8396,11053.0
2025-01-02 12:05:00,426.15,426.15,425.64,425.77,61535.0,422.7999,422.7999,422.2939,422.4229,61535.0
2025-01-02 12:10:00,425.79,426.56,425.78,426.5,9798.0,422.4427,423.2067,422.4328,423.1472,9798.0
2025-01-02 12:15:00,426.24,426.37,425.86,425.91,19388.0,422.8892,423.0182,422.5122,422.5618,19388.0
2025-01-02 12:20:00,425.59,425.66,425.08,425.16,24726.0,422.2443,422.3138,421.7383,421.8177,24726.0
2025-01-02 12:25:00,425.15,425.15,423.86,423.99,24550.0,421.8078,421.8078,420.5279,420.6569,24550.0
2025-01-02 12:30:00,423.88,423.96,423.29,423.36,16203.0,420.5478,420.6271,419.9624,420.0318,16203.0
2025-01-02 12:35:00,423.42,423.45,422.5,422.54,34187.0,420.0914,420.1211,419.1786,419.2183,34187.0
2025-01-02 12:40:00,422.63,422.88,422.07,422.5,23355.0,419.3076,419.5556,418.752,419.1786,23355.0
2025-01-02 12:45:00,422.51,422.62,422.22,422.22,32963.0,419.1885,419.2977,418.9008,418.9008,32963.0
2025-01-02 12:50:00,422.14,423.09,421.94,422.63,35620.0,418.8214,419.764,418.623,419.3076,35620.0
2025-01-02 12:55:00,422.73,423.28,422.7,423.17,27387.0,419.4068,419.9525,419.377,419.8433,27387.0
2025-01-02 13:00:00,423.08,423.08,422.22,422.39,32966.0,419.754,419.754,418.9008,419.0695,32966.0
2025-01-02 13:05:00,422.43,423.15,422.37,422.91,15887.0,419.1092,419.8235,419.0496,419.5854,15887.0
2025-01-02 13:10:00,422.84,422.91,422.21,422.29,69857.0,419.5159,419.5854,418.8909,418.9703,69857.0
2025-01-02 13:15:00,422.25,422.49,421.94,422.49,14342.0,418.9306,419.1687,418.623,419.1687,14342.0
2025-01-02 13:20:00,422.5,422.82,422.35,422.36,15955.0,419.1786,419.4961,419.0298,419.0397,15955.0
2025-01-02 13:25:00,422.35,422.73,422.21,422.73,17038.0,419.0298,419.4068,418.8909,419.4068,17038.0
2025-01-02 13:30:00,422.66,422.66,421.66,421.87,22059.0,419.3373,419.3373,418.3452,418.5536,22059.0
2025-01-02 13:35:00,421.84,422.51,421.78,422.14,30337.0,418.5238,419.1885,418.4643,418.8214,30337.0
2025-01-02 13:40:00,422.13,422.77,421.84,422.77,33337.0,418.8115,419.4465,418.5238,419.4465,33337.0
2025-01-02 13:45:00,422.63,422.64,421.88,422.05,18544.0,419.3076,419.3175,418.5635,418.7321,18544.0
2025-01-02 13:50:00,422.05,422.16,421.59,421.71,24769.0,418.7321,418.8413,418.2758,418.3948,24769.0
2025-01-02 13:55:00,421.8,422.42,421.8,422.38,36324.0,418.4841,419.0992,418.4841,419.0595,36324.0
2025-01-02 14:00:00,422.44,422.9,422.08,422.82,5769.0,419.1191,419.5755,418.7619,419.4961,5769.0
2025-01-02 14:05:00,422.85,423.17,422.45,422.67,26569.0,419.5259,419.8433,419.129,419.3473,26569.0
2025-01-02 14:10:00,422.72,422.87,422.43,422.48,7388.0,419.3969,419.5457,419.1092,419.1588,7388.0
2025-01-02 14:15:00,422.54,422.79,422.37,422.58,6718.0,419.2183,419.4663,419.0496,419.258,6718.0
2025-01-02 14:20:00,422.74,423.12,422.65,423.12,5363.0,419.4167,419.7937,419.3274,419.7937,5363.0
2025-01-02 14:25:00,423.11,423.38,423.02,423.38,14924.0,419.7838,420.0517,419.6945,420.0517,14924.0
2025-01-02 14:30:00,423.25,423.26,422.76,422.88,35457.0,419.9227,419.9326,419.4366,419.5556,35457.0
2025-01-02 14:35:00,422.88,422.98,422.38,422.85,6601.0,419.5556,419.6548,419.0595,419.5259,6601.0
2025-01-02 14:40:00,422.82,423.17,422.79,422.83,3577.0,419.4961,419.8433,419.4663,419.506,3577.0
2025-01-02 14:45:00,423.0,423.57,422.58,423.23,41616.0,419.6747,420.2402,419.258,419.9029,41616.0
2025-01-02 14:50:00,423.25,423.65,423.17,423.44,22250.0,419.9227,420.3196,419.8433,420.1112,22250.0
2025-01-02 14:55:00,423.37,423.39,422.46,422.55,75110.0,420.0418,420.0616,419.1389,419.2282,75110.0
2025-01-02 15:00:00,422.63,423.71,422.63,423.66,97799.0,419.3076,420.3791,419.3076,420.3295,97799.0
2025-01-02 15:05:00,423.62,423.75,423.42,423.68,43388.0,420.2898,420.4188,420.0914,420.3493,43388.0
2025-01-02 15:10:00,423.7,424.25,423.66,424.05,37496.0,420.3692,420.9148,420.3295,420.7164,37496.0
2025-01-02 15:15:00,423.9,424.12,423.75,424.08,26178.0,420.5676,420.7859,420.4188,420.7462,26178.0
2025-01-02 15:20:00,424.09,424.36,423.94,424.18,21195.0,420.7561,421.024,420.6073,420.8454,21195.0
2025-01-02 15:25:00,424.17,424.33,424.1,424.16,9873.0,420.8355,420.9942,420.766,420.8256,9873.0
2025-01-02 15:30:00,424.16,424.62,423.93,424.16,78747.0,420.8256,421.2819,420.5974,420.8256,78747.0
2025-01-02 15:35:00,424.0,424.0,423.56,423.73,7960.0,420.6668,420.6668,420.2303,420.3989,7960.0
2025-01-02 15:40:00,423.85,424.09,423.7,424.0,28125.0,420.518,420.7561,420.3692,420.6668,28125.0
2025-01-02 15:45:00,424.03,424.28,423.85,424.06,13312.0,420.6966,420.9446,420.518,420.7263,13312.0
2025-01-02 15:50:00,424.06,424.35,423.63,423.63,50158.0,420.7263,421.0141,420.2997,420.2997,50158.0
2025-01-02 15:55:00,423.64,424.05,423.48,423.83,177110.0,420.3096,420.7164,420.1509,420.4981,177110.0
2025-01-03 09:30:00,425.85,426.45,425.73,426.16,59874.0,422.5023,423.0976,422.3832,422.8098,59874.0
2025-01-03 09:35:00,426.13,426.87,425.83,426.84,38193.0,422.7801,423.5143,422.4824,423.4845,38193.0
2025-01-03 09:40:00,426.83,426.91,426.25,426.33,25613.0,423.4746,423.5539,422.8991,422.9785,25613.0
2025-01-03 09:45:00,426.26,426.3,425.2,425.46,28321.0,422.909,422.9487,421.8574,422.1153,28321.0
2025-01-03 09:50:00,425.41,425.47,424.73,425.27,30481.0,422.0657,422.1253,421.3911,421.9268,30481.0
2025-01-03 09:55:00,425.17,425.24,424.69,424.87,17263.0,421.8276,421.8971,421.3514,421.53,17263.0
2025-01-03 10:00:00,424.83,425.48,424.63,425.43,38649.0,421.4903,422.1352,421.2919,422.0856,38649.0
2025-01-03 10:05:00,425.4,425.95,425.37,425.89,25668.0,422.0558,422.6015,422.026,422.542,25668.0
2025-01-03 10:10:00,425.89,425.89,425.01,425.39,12075.0,422.542,422.542,421.6689,422.0459,12075.0
2025-01-03 10:15:00,425.31,425.55,424.75,424.88,10145.0,421.9665,422.2046,421.4109,421.5399,10145.0
2025-01-03 10:20:00,424.97,425.44,424.2,425.27,12783.0,421.6292,422.0955,420.8652,421.9268,12783.0
2025-01-03 10:25:00,425.32,425.73,425.13,425.73,16344.0,421.9764,422.3832,421.7879,422.3832,16344.0
2025-01-03 10:30:00,425.67,425.85,425.35,425.7,10224.0,422.3237,422.5023,422.0062,422.3534,10224.0
2025-01-03 10:35:00,425.73,426.16,425.63,425.89,33715.0,422.3832,422.8098,422.284,422.542,33715.0
2025-01-03 10:40:00,426.0,426.31,425.96,426.01,44242.0,422.6511,422.9587,422.6114,422.661,44242.0
2025-01-03 10:45:00,426.0,426.24,425.86,426.18,30233.0,422.6511,422.8892,422.5122,422.8297,30233.0
2025-01-03 10:50:00,426.22,426.36,425.93,426.16,28053.0,422.8694,423.0083,422.5816,422.8098,28053.0
2025-01-03 10:55:00,426.12,426.51,425.95,426.4,9577.0,422.7701,423.1571,422.6015,423.0479,9577.0
2025-01-03 11:00:00,426.46,426.71,426.36,426.56,8956.0,423.1075,423.3555,423.0083,423.2067,8956.0
2025-01-03 11:05:00,426.4,426.4,425.66,425.84,17564.0,423.0479,423.0479,422.3138,422.4923,17564.0
2025-01-03 11:10:00,425.99,425.99,425.48,425.68,7649.0,422.6412,422.6412,422.1352,422.3336,7649.0
2025-01-03 11:15:00,425.69,425.8,425.59,425.71,3718.0,422.3435,422.4527,422.2443,422.3634,3718.0
2025-01-03 11:20:00,425.75,425.95,425.52,425.68,34875.0,422.4031,422.6015,422.1749,422.3336,34875.0
2025-01-03 11:25:00,425.67,426.08,425.66,426.03,29783.0,422.3237,422.7305,422.3138,422.6809,29783.0
2025-01-03 11:30:00,426.03,426.51,426.0,426.4,13199.0,422.6809,423.1571,422.6511,423.0479,13199.0
2025-01-03 11:35:00,426.43,426.63,426.24,426.36,12555.0,423.0777,423.2761,422.8892,423.0083,12555.0
2025-01-03 11:40:00,426.36,426.67,426.28,426.54,4618.0,423.0083,423.3158,422.9289,423.1868,4618.0
2025-01-03 11:45:00,426.48,426.54,426.36,426.47,34074.0,423.1273,423.1868,423.0083,423.1174,34074.0
2025-01-03 11:50:00,426.49,426.6,426.37,426.5,40196.0,423.1372,423.2464,423.0182,423.1472,40196.0
2025-01-03 11:55:00,426.46,426.5,426.18,426.22,11346.0,423.1075,423.1472,422.8297,422.8694,11346.0
2025-01-03 12:00:00,426.24,426.61,426.24,426.57,10229.0,422.8892,423.2563,422.8892,423.2166,10229.0
2025-01-03 12:05:00,426.61,426.82,426.6,426.66,7220.0,423.2563,423.4646,423.2464,423.3059,7220.0
2025-01-03 12:10:00,426.62,426.74,426.34,426.35,6478.0,423.2662,423.3853,422.9884,422.9983,6478.0
2025-01-03 12:15:00,426.37,426.71,426.24,426.26,5608.0,423.0182,423.3555,422.8892,422.909,5608.0
2025-01-03 12:20:00,426.29,426.49,426.21,426.48,6488.0,422.9388,423.1372,422.8594,423.1273,6488.0
2025-01-03 12:25:00,426.5,426.71,426.25,426.27,9563.0,423.1472,423.3555,422.8991,422.919,9563.0
2025-01-03 12:30:00,426.32,426.4,426.14,426.37,5873.0,422.9686,423.0479,422.79,423.0182,5873.0
2025-01-03 12:35:00,426.41,426.53,426.36,426.49,6139.0,423.0579,423.1769,423.0083,423.1372,6139.0
2025-01-03 12:40:00,426.46,426.51,426.29,426.29,5975.0,423.1075,423.1571,422.9388,422.9388,5975.0
2025-01-03 12:45:00,426.32,426.41,426.13,426.41,8903.0,422.9686,423.0579,422.7801,423.0579,8903.0
2025-01-03 12:50:00,426.45,426.53,426.3,426.35,13921.0,423.0976,423.1769,422.9487,422.9983,13921.0
2025-01-03 12:55:00,426.34,426.51,426.29,426.49,8636.0,422.9884,423.1571,422.9388,423.1372,8636.0
2025-01-03 13:00:00,426.5,426.5,426.19,426.41,6368.0,423.1472,423.1472,422.8396,423.0579,6368.0
2025-01-03 13:05:00,426.43,426.49,426.36,426.42,3761.0,423.0777,423.1372,423.0083,423.0678,3761.0
2025-01-03 13:10:00,426.4,426.49,426.37,426.44,8946.0,423.0479,423.1372,423.0182,423.0876,8946.0
2025-01-03 13:15:00,426.42,426.59,426.39,426.59,3618.0,423.0678,423.2365,423.038,423.2365,3618.0
2025-01-03 13:20:00,426.68,426.71,426.55,426.56,9835.0,423.3257,423.3555,423.1968,423.2067,9835.0
2025-01-03 13:25:00,426.6,427.13,426.6,427.13,19308.0,423.2464,423.7722,423.2464,423.7722,19308.0
2025-01-03 13:30:00,427.13,427.27,426.92,427.0,14018.0,423.7722,423.9111,423.5639,423.6432,14018.0
2025-01-03 13:35:00,427.03,427.29,427.01,427.29,5291.0,423.673,423.9309,423.6532,423.9309,5291.0
2025-01-03 13:40:00,427.22,427.27,427.04,427.04,4245.0,423.8615,423.9111,423.6829,423.6829,4245.0
2025-01-03 13:45:00,427.01,427.23,427.01,427.22,12481.0,423.6532,423.8714,423.6532,423.8615,12481.0
2025-01-03 13:50:00,427.13,427.13,426.95,427.04,8207.0,423.7722,423.7722,423.5936,423.6829,8207.0
2025-01-03 13:55:00,427.06,427.17,426.79,427.01,28256.0,423.7028,423.8119,423.4349,423.6532,28256.0
2025-01-03 14:00:00,426.99,427.16,426.9,427.1,7572.0,423.6333,423.802,423.544,423.7424,7572.0
2025-01-03 14:05:00,427.04,427.2,426.96,427.2,12310.0,423.6829,423.8417,423.6035,423.8417,12310.0
2025-01-03 14:10:00,427.22,427.29,427.1,427.22,4360.0,423.8615,423.9309,423.7424,423.8615,4360.0
2025-01-03 14:15:00,427.22,427.38,427.16,427.37,10644.0,423.8615,424.0202,423.802,424.0103,10644.0
2025-01-03 14:20:00,427.38,427.38,427.25,427.27,19135.0,424.0202,424.0202,423.8913,423.9111,19135.0
2025-01-03 14:25:00,427.22,427.32,427.14,427.28,4037.0,423.8615,423.9607,423.7821,423.921,4037.0
2025-01-03 14:30:00,427.29,427.65,427.29,427.6,12135.0,423.9309,424.2881,423.9309,424.2385,12135.0
2025-01-03 14:35:00,427.56,427.77,427.56,427.69,5794.0,424.1988,424.4072,424.1988,424.3278,5794.0
2025-01-03 14:40:00,427.6,427.61,427.43,427.51,5521.0,424.2385,424.2484,424.0698,424.1492,5521.0
2025-01-03 14:45:00,427.38,427.52,427.37,427.42,7514.0,424.0202,424.1591,424.0103,424.0599,7514.0
2025-01-03 14:50:00,427.36,427.4,427.11,427.24,11435.0,424.0004,424.0401,423.7524,423.8813,11435.0
2025-01-03 14:55:00,427.31,427.31,427.19,427.21,4499.0,423.9508,423.9508,423.8317,423.8516,4499.0
2025-01-03 15:00:00,427.18,427.18,426.69,427.02,20599.0,423.8218,423.8218,423.3357,423.6631,20599.0
2025-01-03 15:05:00,426.96,427.16,426.89,427.02,10034.0,423.6035,423.802,423.5341,423.6631,10034.0
2025-01-03 15:10:00,427.0,427.14,427.0,427.13,11674.0,423.6432,423.7821,423.6432,423.7722,11674.0
2025-01-03 15:15:00,427.09,427.14,426.94,427.03,9774.0,423.7325,423.7821,423.5837,423.673,9774.0
2025-01-03 15:20:00,427.02,427.15,426.93,427.06,15300.0,423.6631,423.7921,423.5738,423.7028,15300.0
2025-01-03 15:25:00,427.09,427.32,427.08,427.29,15298.0,423.7325,423.9607,423.7226,423.9309,15298.0
2025-01-03 15:30:00,427.28,427.28,426.89,427.18,39249.0,423.921,423.921,423.5341,423.8218,39249.0
2025-01-03 15:35:00,427.2,427.29,427.07,427.08,51036.0,423.8417,423.9309,423.7127,423.7226,51036.0
2025-01-03 15:40:00,427.06,427.19,427.0,427.05,32880.0,423.7028,423.8317,423.6432,423.6928,32880.0
2025-01-03 15:45:00,427.05,427.12,426.76,426.96,60060.0,423.6928,423.7623,423.4051,423.6035,60060.0
2025-01-03 15:50:00,426.95,427.13,426.82,426.91,40685.0,423.5936,423.7722,423.4646,423.5539,40685.0
2025-01-03 15:55:00,426.92,427.41,426.89,427.19,98104.0,423.5639,424.05,423.5341,423.8317,98104.0
2025-01-06 09:30:00,428.86,429.03,428.43,428.61,121037.0,425.4886,425.6573,425.062,425.2406,121037.0
2025-01-06 09:35:00,428.54,428.56,427.99,428.09,37982.0,425.1711,425.191,424.6254,424.7247,37982.0
2025-01-06 09:40:00,428.08,428.8,428.05,428.42,50205.0,424.7147,425.4291,424.685,425.0521,50205.0
2025-01-06 09:45:00,428.57,429.34,428.57,429.3,34209.0,425.2009,425.9648,425.2009,425.9251,34209.0
2025-01-06 09:50:00,429.37,429.59,429.03,429.45,24705.0,425.9946,426.2129,425.6573,426.074,24705.0
2025-01-06 09:55:00,429.45,429.75,429.34,429.62,14493.0,426.074,426.3716,425.9648,426.2426,14493.0
2025-01-06 10:00:00,429.69,430.3,429.53,430.23,39129.0,426.3121,426.9173,426.1533,426.8478,39129.0
2025-01-06 10:05:00,430.32,430.37,430.06,430.29,8863.0,426.9371,426.9867,426.6792,426.9074,8863.0
2025-01-06 10:10:00,430.4,430.53,430.07,430.36,30155.0,427.0165,427.1455,426.6891,426.9768,30155.0
2025-01-06 10:15:00,430.37,430.37,429.75,429.75,11416.0,426.9867,426.9867,426.3716,426.3716,11416.0
2025-01-06 10:20:00,429.74,429.83,429.44,429.53,9544.0,426.3617,426.451,426.064,426.1533,9544.0
2025-01-06 10:25:00,429.57,429.81,429.41,429.81,7480.0,426.193,426.4311,426.0343,426.4311,7480.0
2025-01-06 10:30:00,429.95,429.99,429.52,429.84,13582.0,426.57,426.6097,426.1434,426.4609,13582.0
2025-01-06 10:35:00,429.74,429.74,429.34,429.51,11692.0,426.3617,426.3617,425.9648,426.1335,11692.0
2025-01-06 10:40:00,429.57,429.63,429.4,429.5,6769.0,426.193,426.2526,426.0244,426.1236,6769.0
2025-01-06 10:45:00,429.5,429.69,429.3,429.36,16128.0,426.1236,426.3121,425.9251,425.9847,16128.0
2025-01-06 10:50:00,429.4,429.94,429.27,429.88,19258.0,426.0244,426.5601,425.8954,426.5006,19258.0
2025-01-06 10:55:00,429.83,429.96,429.69,429.72,10139.0,426.451,426.58,426.3121,426.3418,10139.0
2025-01-06 11:00:00,429.76,429.79,429.38,429.54,13130.0,426.3815,426.4113,426.0045,426.1633,13130.0
2025-01-06 11:05:00,429.49,429.49,429.08,429.37,14009.0,426.1137,426.1137,425.7069,425.9946,14009.0
2025-01-06 11:10:00,429.44,429.95,429.44,429.91,10629.0,426.064,426.57,426.064,426.5304,10629.0
2025-01-06 11:15:00,429.86,430.36,429.81,430.36,37220.0,426.4807,426.9768,426.4311,426.9768,37220.0
2025-01-06 11:20:00,430.33,430.5,430.31,430.48,14598.0,426.9471,427.1157,426.9272,427.0959,14598.0
2025-01-06 11:25:00,430.45,430.55,430.35,430.51,17531.0,427.0661,427.1653,426.9669,427.1256,17531.0
2025-01-06 11:30:00,430.48,430.86,430.48,430.7,25550.0,427.0959,427.4729,427.0959,427.3141,25550.0
2025-01-06 11:35:00,430.68,431.08,430.67,431.01,18750.0,427.2943,427.6912,427.2844,427.6217,18750.0
2025-01-06 11:40:00,431.03,431.06,430.74,430.77,19432.0,427.6415,427.6713,427.3538,427.3836,19432.0
2025-01-06 11:45:00,430.81,430.9,430.59,430.89,23288.0,427.4233,427.5126,427.205,427.5026,23288.0
2025-01-06 11:50:00,430.88,431.0,430.79,430.95,26340.0,427.4927,427.6118,427.4034,427.5622,26340.0
2025-01-06 11:55:00,430.94,431.12,430.85,431.12,19087.0,427.5523,427.7308,427.463,427.7308,19087.0
2025-01-06 12:00:00,431.06,431.06,430.72,430.76,21280.0,427.6713,427.6713,427.334,427.3737,21280.0
2025-01-06 12:05:00,430.79,430.83,430.45,430.74,331958.0,427.4034,427.4431,427.0661,427.3538,331958.0
2025-01-06 12:10:00,430.72,430.72,430.35,430.46,26864.0,427.334,427.334,426.9669,427.076,26864.0
2025-01-06 12:15:00,430.51,430.73,430.4,430.51,23108.0,427.1256,427.3439,427.0165,427.1256,23108.0
2025-01-06 12:20:00,430.52,430.54,430.35,430.39,14581.0,427.1356,427.1554,426.9669,427.0066,14581.0
2025-01-06 12:25:00,430.37,430.4,430.05,430.18,26278.0,426.9867,427.0165,426.6693,426.7982,26278.0
2025-01-06 12:30:00,430.11,430.23,429.98,430.17,24675.0,426.7288,426.8478,426.5998,426.7883,24675.0
2025-01-06 12:35:00,430.22,430.25,429.92,430.02,28003.0,426.8379,426.8677,426.5403,426.6395,28003.0
2025-01-06 12:40:00,430.01,430.04,429.58,429.79,22504.0,426.6296,426.6593,426.2029,426.4113,22504.0
2025-01-06 12:45:00,429.79,429.89,429.66,429.66,22366.0,426.4113,426.5105,426.2823,426.2823,22366.0
2025-01-06 12:50:00,429.66,429.66,429.24,429.38,22510.0,426.2823,426.2823,425.8656,426.0045,22510.0
2025-01-06 12:55:00,429.37,429.46,429.01,429.35,30547.0,425.9946,426.0839,425.6374,425.9748,30547.0
2025-01-06 13:00:00,429.38,429.4,428.67,429.02,16728.0,426.0045,426.0244,425.3001,425.6473,16728.0
2025-01-06 13:05:00,429.01,429.04,428.58,428.78,11514.0,425.6374,425.6672,425.2108,425.4092,11514.0
2025-01-06 13:10:00,428.68,429.0,428.63,428.98,7776.0,425.31,425.6275,425.2604,425.6077,7776.0
2025-01-06 13:15:00,428.99,429.01,428.77,428.92,10908.0,425.6176,425.6374,425.3993,425.5481,10908.0
2025-01-06 13:20:00,428.91,429.15,428.81,428.95,9031.0,425.5382,425.7763,425.439,425.5779,9031.0
2025-01-06 13:25:00,428.94,428.95,428.76,428.78,14734.0,425.568,425.5779,425.3894,425.4092,14734.0
2025-01-06 13:30:00,428.85,428.9,428.39,428.49,16384.0,425.4787,425.5283,425.0223,425.1215,16384.0
2025-01-06 13:35:00,428.57,428.67,428.32,428.51,5934.0,425.2009,425.3001,424.9529,425.1414,5934.0
2025-01-06 13:40:00,428.48,428.5,428.06,428.15,8249.0,425.1116,425.1314,424.6949,424.7842,8249.0
2025-01-06 13:45:00,428.18,428.18,427.59,427.65,15824.0,424.814,424.814,424.2286,424.2881,15824.0
2025-01-06 13:50:00,427.67,428.08,427.64,427.97,15632.0,424.308,424.7147,424.2782,424.6056,15632.0
2025-01-06 13:55:00,427.98,428.15,427.85,427.85,7735.0,424.6155,424.7842,424.4865,424.4865,7735.0
2025-01-06 14:00:00,427.92,427.93,427.1,427.11,32701.0,424.556,424.5659,423.7424,423.7524,32701.0
2025-01-06 14:05:00,427.15,427.58,427.14,427.57,11986.0,423.7921,424.2187,423.7821,424.2087,11986.0
2025-01-06 14:10:00,427.5,427.93,427.4,427.92,11762.0,424.1393,424.5659,424.0401,424.556,11762.0
2025-01-06 14:15:00,427.85,428.12,427.83,427.89,111016.0,424.4865,424.7544,424.4667,424.5262,111016.0
2025-01-06 14:20:00,427.92,427.99,427.79,427.86,13852.0,424.556,424.6254,424.427,424.4965,13852.0
2025-01-06 14:25:00,427.79,427.85,427.63,427.63,8307.0,424.427,424.4865,424.2683,424.2683,8307.0
2025-01-06 14:30:00,427.59,427.87,427.46,427.76,4771.0,424.2286,424.5064,424.0996,424.3973,4771.0
2025-01-06 14:35:00,427.73,427.78,427.58,427.59,4176.0,424.3675,424.4171,424.2187,424.2286,4176.0
2025-01-06 14:40:00,427.58,427.68,427.37,427.55,5737.0,424.2187,424.3179,424.0103,424.1889,5737.0
2025-01-06 14:45:00,427.61,427.76,427.47,427.74,8884.0,424.2484,424.3973,424.1095,424.3774,8884.0
2025-01-06 14:50:00,427.7,427.73,427.37,427.47,39833.0,424.3377,424.3675,424.0103,424.1095,39833.0
2025-01-06 14:55:00,427.47,427.5,426.89,426.98,46238.0,424.1095,424.1393,423.5341,423.6234,46238.0
2025-01-06 15:00:00,426.91,427.12,426.74,427.06,48772.0,423.5539,423.7623,423.3853,423.7028,48772.0
2025-01-06 15:05:00,427.05,427.08,426.62,426.88,18645.0,423.6928,423.7226,423.2662,423.5242,18645.0
2025-01-06 15:10:00,426.77,426.86,426.63,426.64,9302.0,423.415,423.5043,423.2761,423.2861,9302.0
2025-01-06 15:15:00,426.64,426.72,426.39,426.6,19392.0,423.2861,423.3654,423.038,423.2464,19392.0
2025-01-06 15:20:00,426.59,427.11,426.34,427.11,19730.0,423.2365,423.7524,422.9884,423.7524,19730.0
2025-01-06 15:25:00,427.0,427.01,426.8,426.89,13338.0,423.6432,423.6532,423.4448,423.5341,13338.0
2025-01-06 15:30:00,426.87,427.12,426.79,426.86,11667.0,423.5143,423.7623,423.4349,423.5043,11667.0
2025-01-06 15:35:00,426.85,427.17,426.77,426.81,16683.0,423.4944,423.8119,423.415,423.4547,16683.0
2025-01-06 15:40:00,426.77,426.92,426.54,426.66,11978.0,423.415,423.5639,423.1868,423.3059,11978.0
2025-01-06 15:45:00,426.61,426.61,426.08,426.19,28104.0,423.2563,423.2563,422.7305,422.8396,28104.0
2025-01-06 15:50:00,426.17,426.79,426.14,426.6,32166.0,422.8198,423.4349,422.79,423.2464,32166.0
2025-01-06 15:55:00,426.59,427.2,426.56,427.13,96577.0,423.2365,423.8417,423.2067,423.7722,96577.0
2025-01-07 09:30:00,428.95,429.1,428.62,428.74,111948.0,425.5779,425.7267,425.2505,425.3696,111948.0
2025-01-07 09:35:00,428.83,429.32,428.62,429.13,43569.0,425.4588,425.945,425.2505,425.7565,43569.0
2025-01-07 09:40:00,429.09,429.28,428.61,428.63,24832.0,425.7168,425.9053,425.2406,425.2604,24832.0
2025-01-07 09:45:00,428.69,428.82,428.17,428.18,47546.0,425.3199,425.4489,424.804,424.814,47546.0
2025-01-07 09:50:00,428.2,428.82,428.14,428.82,26234.0,424.8338,425.4489,424.7743,425.4489,26234.0
2025-01-07 09:55:00,428.87,429.08,428.77,429.02,20598.0,425.4985,425.7069,425.3993,425.6473,20598.0
2025-01-07 10:00:00,428.93,428.93,427.22,427.25,41152.0,425.5581,425.5581,423.8615,423.8913,41152.0
2025-01-07 10:05:00,427.2,427.45,426.69,426.86,28529.0,423.8417,424.0897,423.3357,423.5043,28529.0
2025-01-07 10:10:00,426.76,427.06,426.51,426.61,16573.0,423.4051,423.7028,423.1571,423.2563,16573.0
2025-01-07 10:15:00,426.68,426.98,426.2,426.94,23736.0,423.3257,423.6234,422.8495,423.5837,23736.0
2025-01-07 10:20:00,426.95,427.56,426.95,427.49,17898.0,423.5936,424.1988,423.5936,424.1294,17898.0
2025-01-07 10:25:00,427.48,428.12,427.47,427.95,26148.0,424.1195,424.7544,424.1095,424.5858,26148.0
2025-01-07 10:30:00,427.98,427.99,427.29,427.5,17410.0,424.6155,424.6254,423.9309,424.1393,17410.0
2025-01-07 10:35:00,427.56,427.89,426.35,426.53,29834.0,424.1988,424.5262,422.9983,423.1769,29834.0
2025-01-07 10:40:00,426.66,426.83,426.43,426.73,16293.0,423.3059,423.4746,423.0777,423.3754,16293.0
2025-01-07 10:45:00,426.55,426.61,425.92,426.27,20199.0,423.1968,423.2563,422.5717,422.919,20199.0
2025-01-07 10:50:00,426.24,426.95,426.24,426.69,16594.0,422.8892,423.5936,422.8892,423.3357,16594.0
2025-01-07 10:55:00,426.61,427.84,426.61,427.84,27876.0,423.2563,424.4766,423.2563,424.4766,27876.0
2025-01-07 11:00:00,427.86,428.22,427.81,428.03,22038.0,424.4965,424.8536,424.4469,424.6651,22038.0
2025-01-07 11:05:00,428.03,428.14,427.61,427.88,15976.0,424.6651,424.7743,424.2484,424.5163,15976.0
2025-01-07 11:10:00,427.91,427.96,427.27,427.45,22223.0,424.5461,424.5957,423.9111,424.0897,22223.0
2025-01-07 11:15:00,427.45,427.62,426.93,427.23,19859.0,424.0897,424.2584,423.5738,423.8714,19859.0
2025-01-07 11:20:00,427.35,427.56,426.79,426.89,13257.0,423.9905,424.1988,423.4349,423.5341,13257.0
2025-01-07 11:25:00,426.96,427.54,426.95,427.37,12467.0,423.6035,424.179,423.5936,424.0103,12467.0
2025-01-07 11:30:00,427.35,427.48,426.81,426.82,28955.0,423.9905,424.1195,423.4547,423.4646,28955.0
2025-01-07 11:35:00,426.84,427.6,426.43,427.6,16393.0,423.4845,424.2385,423.0777,424.2385,16393.0
2025-01-07 11:40:00,427.53,427.71,427.1,427.41,17923.0,424.1691,424.3476,423.7424,424.05,17923.0
2025-01-07 11:45:00,427.38,427.55,427.25,427.37,6619.0,424.0202,424.1889,423.8913,424.0103,6619.0
2025-01-07 11:50:00,427.31,427.31,426.5,426.5,12311.0,423.9508,423.9508,423.1472,423.1472,12311.0
2025-01-07 11:55:00,426.7,426.72,426.31,426.35,9859.0,423.3456,423.3654,422.9587,422.9983,9859.0
2025-01-07 12:00:00,426.36,426.8,426.35,426.61,6796.0,423.0083,423.4448,422.9983,423.2563,6796.0
2025-01-07 12:05:00,426.55,426.79,426.41,426.55,9766.0,423.1968,423.4349,423.0579,423.1968,9766.0
2025-01-07 12:10:00,426.54,426.77,426.32,426.77,23278.0,423.1868,423.415,422.9686,423.415,23278.0
2025-01-07 12:15:00,426.75,427.19,426.75,427.19,13534.0,423.3952,423.8317,423.3952,423.8317,13534.0
2025-01-07 12:20:00,427.03,427.04,426.52,426.64,12862.0,423.673,423.6829,423.167,423.2861,12862.0
2025-01-07 12:25:00,426.69,426.7,426.15,426.39,13834.0,423.3357,423.3456,422.7999,423.038,13834.0
2025-01-07 12:30:00,426.44,427.03,426.44,426.89,10990.0,423.0876,423.673,423.0876,423.5341,10990.0
2025-01-07 12:35:00,426.82,426.89,426.19,426.36,10108.0,423.4646,423.5341,422.8396,423.0083,10108.0
2025-01-07 12:40:00,426.3,426.31,426.06,426.1,8770.0,422.9487,422.9587,422.7106,422.7503,8770.0
2025-01-07 12:45:00,426.14,426.14,425.61,425.74,22163.0,422.79,422.79,422.2642,422.3931,22163.0
2025-01-07 12:50:00,425.72,425.82,425.51,425.82,11380.0,422.3733,422.4725,422.1649,422.4725,11380.0
2025-01-07 12:55:00,425.85,426.28,425.83,426.21,10223.0,422.5023,422.9289,422.4824,422.8594,10223.0
2025-01-07 13:00:00,426.22,426.65,426.22,426.48,14339.0,422.8694,423.296,422.8694,423.1273,14339.0
2025-01-07 13:05:00,426.45,426.88,426.42,426.88,11938.0,423.0976,423.5242,423.0678,423.5242,11938.0
2025-01-07 13:10:00,426.85,426.98,426.67,426.78,11971.0,423.4944,423.6234,423.3158,423.425,11971.0
2025-01-07 13:15:00,426.7,426.94,426.6,426.87,4531.0,423.3456,423.5837,423.2464,423.5143,4531.0
2025-01-07 13:20:00,426.83,427.08,426.79,426.98,4776.0,423.4746,423.7226,423.4349,423.6234,4776.0
2025-01-07 13:25:00,426.92,427.12,426.91,427.08,11046.0,423.5639,423.7623,423.5539,423.7226,11046.0
2025-01-07 13:30:00,427.05,427.07,426.75,427.07,4450.0,423.6928,423.7127,423.3952,423.7127,4450.0
2025-01-07 13:35:00,427.0,427.0,426.56,426.67,3950.0,423.6432,423.6432,423.2067,423.3158,3950.0
2025-01-07 13:40:00,426.69,426.69,426.25,426.37,6813.0,423.3357,423.3357,422.8991,423.0182,6813.0
2025-01-07 13:45:00,426.5,426.71,426.46,426.64,9960.0,423.1472,423.3555,423.1075,423.2861,9960.0
2025-01-07 13:50:00,426.65,426.79,426.5,426.64,4029.0,423.296,423.4349,423.1472,423.2861,4029.0
2025-01-07 13:55:00,426.63,426.7,426.48,426.56,2597.0,423.2761,423.3456,423.1273,423.2067,2597.0
2025-01-07 14:00:00,426.52,426.81,426.44,426.59,8725.0,423.167,423.4547,423.0876,423.2365,8725.0
2025-01-07 14:05:00,426.54,426.73,426.53,426.7,4086.0,423.1868,423.3754,423.1769,423.3456,4086.0
2025-01-07 14:10:00,426.67,427.0,426.66,426.66,3953.0,423.3158,423.6432,423.3059,423.3059,3953.0
2025-01-07 14:15:00,426.6,426.62,426.42,426.49,19310.0,423.2464,423.2662,423.0678,423.1372,19310.0
2025-01-07 14:20:00,426.57,426.58,426.33,426.49,4307.0,423.2166,423.2265,422.9785,423.1372,4307.0
2025-01-07 14:25:00,426.49,426.69,426.49,426.68,13626.0,423.1372,423.3357,423.1372,423.3257,13626.0
2025-01-07 14:30:00,426.54,426.63,426.23,426.31,13298.0,423.1868,423.2761,422.8793,422.9587,13298.0
2025-01-07 14:35:00,426.3,426.32,425.99,425.99,4541.0,422.9487,422.9686,422.6412,422.6412,4541.0
2025-01-07 14:40:00,425.94,426.49,425.86,426.43,8550.0,422.5916,423.1372,422.5122,423.0777,8550.0
2025-01-07 14:45:00,426.46,426.62,426.04,426.04,6707.0,423.1075,423.2662,422.6908,422.6908,6707.0
2025-01-07 14:50:00,426.09,426.24,426.01,426.04,8833.0,422.7404,422.8892,422.661,422.6908,8833.0
2025-01-07 14:55:00,426.07,426.09,425.88,425.92,5983.0,422.7205,422.7404,422.532,422.5717,5983.0
2025-01-07 15:00:00,425.94,425.97,425.32,425.51,15675.0,422.5916,422.6213,421.9764,422.1649,15675.0
2025-01-07 15:05:00,425.5,425.6,425.31,425.36,7561.0,422.155,422.2542,421.9665,422.0161,7561.0
2025-01-07 15:10:00,425.28,425.31,425.09,425.29,12281.0,421.9368,421.9665,421.7482,421.9467,12281.0
2025-01-07 15:15:00,425.33,425.46,424.93,424.98,13189.0,421.9864,422.1153,421.5895,421.6391,13189.0
2025-01-07 15:20:00,424.94,424.94,424.34,424.43,17148.0,421.5994,421.5994,421.0041,421.0934,17148.0
2025-01-07 15:25:00,424.43,424.61,424.37,424.45,10455.0,421.0934,421.272,421.0339,421.1133,10455.0
2025-01-07 15:30:00,424.55,424.65,424.2,424.24,35377.0,421.2125,421.3117,420.8652,420.9049,35377.0
2025-01-07 15:35:00,424.26,424.56,423.86,424.56,32866.0,420.9248,421.2224,420.5279,421.2224,32866.0
2025-01-07 15:40:00,424.56,424.96,424.38,424.4,58666.0,421.2224,421.6193,421.0438,421.0637,58666.0
2025-01-07 15:45:00,424.41,424.73,424.28,424.62,57675.0,421.0736,421.3911,420.9446,421.2819,57675.0
2025-01-07 15:50:00,424.64,425.31,424.61,425.27,70193.0,421.3018,421.9665,421.272,421.9268,70193.0
2025-01-07 15:55:00,425.3,425.46,425.16,425.34,83933.0,421.9566,422.1153,421.8177,421.9963,83933.0
2025-01-08 09:30:00,425.42,425.42,424.33,424.41,43513.0,422.0757,422.0757,420.9942,421.0736,43513.0
2025-01-08 09:35:00,424.34,424.76,424.18,424.37,29601.0,421.0041,421.4208,420.8454,421.0339,29601.0
2025-01-08 09:40:00,424.3,424.71,423.62,423.78,44753.0,420.9645,421.3712,420.2898,420.4485,44753.0
2025-01-08 09:45:00,423.79,424.21,423.57,424.06,35014.0,420.4585,420.8752,420.2402,420.7263,35014.0
2025-01-08 09:50:00,424.11,424.35,423.34,423.63,53244.0,420.7759,421.0141,420.012,420.2997,53244.0
2025-01-08 09:55:00,423.64,423.86,423.36,423.36,15173.0,420.3096,420.5279,420.0318,420.0318,15173.0
2025-01-08 10:00:00,423.33,424.33,423.26,424.31,18565.0,420.0021,420.9942,419.9326,420.9744,18565.0
2025-01-08 10:05:00,424.28,424.64,424.14,424.54,19911.0,420.9446,421.3018,420.8057,421.2026,19911.0
2025-01-08 10:10:00,424.66,424.79,423.89,424.05,33756.0,421.3216,421.4506,420.5577,420.7164,33756.0
2025-01-08 10:15:00,424.1,424.13,423.71,423.76,12770.0,420.766,420.7958,420.3791,420.4287,12770.0
2025-01-08 10:20:00,423.78,423.99,423.4,423.99,19917.0,420.4485,420.6569,420.0715,420.6569,19917.0
2025-01-08 10:25:00,423.92,424.01,423.44,423.5,6263.0,420.5874,420.6767,420.1112,420.1707,6263.0
2025-01-08 10:30:00,423.38,423.86,423.31,423.77,10035.0,420.0517,420.5279,419.9822,420.4386,10035.0
2025-01-08 10:35:00,423.74,424.44,423.74,424.08,16624.0,420.4089,421.1034,420.4089,420.7462,16624.0
2025-01-08 10:40:00,424.12,424.33,423.89,424.17,9550.0,420.7859,420.9942,420.5577,420.8355,9550.0
2025-01-08 10:45:00,424.22,424.38,423.95,424.34,9568.0,420.8851,421.0438,420.6172,421.0041,9568.0
2025-01-08 10:50:00,424.4,424.98,424.4,424.79,11591.0,421.0637,421.6391,421.0637,421.4506,11591.0
2025-01-08 10:55:00,424.89,425.1,424.82,425.05,4859.0,421.5498,421.7582,421.4804,421.7086,4859.0
2025-01-08 11:00:00,425.1,425.1,424.89,425.08,4349.0,421.7582,421.7582,421.5498,421.7383,4349.0
2025-01-08 11:05:00,425.03,425.26,424.63,425.08,13957.0,421.6887,421.9169,421.2919,421.7383,13957.0
2025-01-08 11:10:00,425.11,425.38,425.11,425.15,7430.0,421.7681,422.036,421.7681,421.8078,7430.0
2025-01-08 11:15:00,425.18,425.2,424.87,425.04,7835.0,421.8375,421.8574,421.53,421.6986,7835.0
2025-01-08 11:20:00,425.09,425.44,425.09,425.19,8799.0,421.7482,422.0955,421.7482,421.8475,8799.0
2025-01-08 11:25:00,425.23,425.26,424.93,425.09,3822.0,421.8871,421.9169,421.5895,421.7482,3822.0
2025-01-08 11:30:00,425.19,425.41,425.18,425.34,5519.0,421.8475,422.0657,421.8375,421.9963,5519.0
2025-01-08 11:35:00,425.29,425.93,425.29,425.91,11988.0,421.9467,422.5816,421.9467,422.5618,11988.0
2025-01-08 11:40:00,425.91,426.03,425.54,425.84,13316.0,422.5618,422.6809,422.1947,422.4923,13316.0
2025-01-08 11:45:00,425.82,425.82,425.56,425.72,7400.0,422.4725,422.4725,422.2145,422.3733,7400.0
2025-01-08 11:50:00,425.74,425.75,425.37,425.37,5030.0,422.3931,422.4031,422.026,422.026,5030.0
2025-01-08 11:55:00,425.37,425.61,425.32,425.54,5344.0,422.026,422.2642,421.9764,422.1947,5344.0
2025-01-08 12:00:00,425.56,425.68,425.13,425.14,8361.0,422.2145,422.3336,421.7879,421.7979,8361.0
2025-01-08 12:05:00,425.03,425.11,424.6,424.75,12295.0,421.6887,421.7681,421.2621,421.4109,12295.0
2025-01-08 12:10:00,424.7,424.7,424.17,424.25,12024.0,421.3613,421.3613,420.8355,420.9148,12024.0
2025-01-08 12:15:00,424.28,424.52,424.24,424.43,5374.0,420.9446,421.1827,420.9049,421.0934,5374.0
2025-01-08 12:20:00,424.55,424.55,424.0,424.23,7281.0,421.2125,421.2125,420.6668,420.895,7281.0
2025-01-08 12:25:00,424.27,424.37,423.57,423.69,10128.0,420.9347,421.0339,420.2402,420.3593,10128.0
2025-01-08 12:30:00,423.7,424.02,423.54,423.93,12726.0,420.3692,420.6867,420.2104,420.5974,12726.0
2025-01-08 12:35:00,423.82,423.84,423.51,423.62,6867.0,420.4882,420.5081,420.1807,420.2898,6867.0
2025-01-08 12:40:00,423.52,424.07,423.52,424.05,14866.0,420.1906,420.7363,420.1906,420.7164,14866.0
2025-01-08 12:45:00,424.01,424.1,423.72,423.74,14727.0,420.6767,420.766,420.389,420.4089,14727.0
2025-01-08 12:50:00,423.79,424.18,423.77,424.09,9410.0,420.4585,420.8454,420.4386,420.7561,9410.0
2025-01-08 12:55:00,424.12,424.41,424.08,424.28,5020.0,420.7859,421.0736,420.7462,420.9446,5020.0
2025-01-08 13:00:00,424.23,425.14,424.23,424.81,17171.0,420.895,421.7979,420.895,421.4704,17171.0
2025-01-08 13:05:00,424.94,425.24,424.9,424.95,7576.0,421.5994,421.8971,421.5597,421.6093,7576.0
2025-01-08 13:10:00,424.85,425.06,424.84,424.95,6149.0,421.5101,421.7185,421.5002,421.6093,6149.0
2025-01-08 13:15:00,424.98,425.29,424.98,425.12,5282.0,421.6391,421.9467,421.6391,421.778,5282.0
2025-01-08 13:20:00,425.09,425.18,424.92,425.1,5543.0,421.7482,421.8375,421.5796,421.7582,5543.0
2025-01-08 13:25:00,425.14,425.75,425.14,425.47,23835.0,421.7979,422.4031,421.7979,422.1253,23835.0
2025-01-08 13:30:00,425.43,425.52,425.3,425.3,5809.0,422.0856,422.1749,421.9566,421.9566,5809.0
2025-01-08 13:35:00,425.32,425.74,425.28,425.68,9546.0,421.9764,422.3931,421.9368,422.3336,9546.0
2025-01-08 13:40:00,425.7,425.76,425.49,425.76,3571.0,422.3534,422.413,422.1451,422.413,3571.0
2025-01-08 13:45:00,425.61,425.67,425.24,425.24,10160.0,422.2642,422.3237,421.8971,421.8971,10160.0
2025-01-08 13:50:00,425.21,425.23,424.11,424.19,13702.0,421.8673,421.8871,420.7759,420.8553,13702.0
2025-01-08 13:55:00,424.27,424.68,424.18,424.59,8452.0,420.9347,421.3415,420.8454,421.2522,8452.0
2025-01-08 14:00:00,424.55,424.66,424.23,424.63,22009.0,421.2125,421.3216,420.895,421.2919,22009.0
2025-01-08 14:05:00,424.76,425.71,424.76,425.69,15550.0,421.4208,422.3634,421.4208,422.3435,15550.0
2025-01-08 14:10:00,425.71,425.71,424.97,424.97,9244.0,422.3634,422.3634,421.6292,421.6292,9244.0
2025-01-08 14:15:00,425.0,425.82,425.0,425.7,7728.0,421.659,422.4725,421.659,422.3534,7728.0
2025-01-08 14:20:00,425.73,426.39,425.72,426.19,14383.0,422.3832,423.038,422.3733,422.8396,14383.0
2025-01-08 14:25:00,426.13,426.56,425.93,426.41,21747.0,422.7801,423.2067,422.5816,423.0579,21747.0
2025-01-08 14:30:00,426.29,426.29,425.68,425.76,7818.0,422.9388,422.9388,422.3336,422.413,7818.0
2025-01-08 14:35:00,425.73,425.86,425.42,425.45,10564.0,422.3832,422.5122,422.0757,422.1054,10564.0
2025-01-08 14:40:00,425.36,425.53,425.24,425.3,7909.0,422.0161,422.1848,421.8971,421.9566,7909.0
2025-01-08 14:45:00,425.29,425.55,425.27,425.5,7546.0,421.9467,422.2046,421.9268,422.155,7546.0
2025-01-08 14:50:00,425.6,425.7,425.28,425.28,8693.0,422.2542,422.3534,421.9368,421.9368,8693.0
2025-01-08 14:55:00,425.36,425.55,425.26,425.39,28410.0,422.0161,422.2046,421.9169,422.0459,28410.0
2025-01-08 15:00:00,425.4,425.63,425.35,425.58,10428.0,422.0558,422.284,422.0062,422.2344,10428.0
2025-01-08 15:05:00,425.66,425.72,425.26,425.37,5639.0,422.3138,422.3733,421.9169,422.026,5639.0
2025-01-08 15:10:00,425.39,425.54,425.24,425.26,15924.0,422.0459,422.1947,421.8971,421.9169,15924.0
2025-01-08 15:15:00,425.25,425.7,425.25,425.7,10701.0,421.907,422.3534,421.907,422.3534,10701.0
2025-01-08 15:20:00,425.74,425.9,425.65,425.8,4702.0,422.3931,422.5519,422.3038,422.4527,4702.0
2025-01-08 15:25:00,425.88,426.1,425.69,425.92,12884.0,422.532,422.7503,422.3435,422.5717,12884.0
2025-01-08 15:30:00,426.01,426.06,425.65,425.66,14246.0,422.661,422.7106,422.3038,422.3138,14246.0
2025-01-08 15:35:00,425.57,425.79,425.48,425.53,9686.0,422.2245,422.4427,422.1352,422.1848,9686.0
2025-01-08 15:40:00,425.47,425.92,425.44,425.88,6480.0,422.1253,422.5717,422.0955,422.532,6480.0
2025-01-08 15:45:00,425.83,425.92,425.72,425.89,36912.0,422.4824,422.5717,422.3733,422.542,36912.0
2025-01-08 15:50:00,425.89,426.37,425.87,426.25,61570.0,422.542,423.0182,422.5221,422.8991,61570.0
2025-01-08 15:55:00,426.25,426.55,425.96,426.14,212385.0,422.8991,423.1968,422.6114,422.79,212385.0
2025-01-10 09:30:00,424.28,424.33,422.8,423.72,112099.0,420.9446,420.9942,419.4762,420.389,112099.0
2025-01-10 09:35:00,423.8,423.94,422.77,423.01,37138.0,420.4684,420.6073,419.4465,419.6846,37138.0
2025-01-10 09:40:00,422.9,423.44,422.68,423.18,44956.0,419.5755,420.1112,419.3572,419.8533,44956.0
2025-01-10 09:45:00,423.35,423.58,422.35,422.46,36524.0,420.0219,420.2501,419.0298,419.1389,36524.0
2025-01-10 09:50:00,422.35,422.97,422.27,422.43,37296.0,419.0298,419.6449,418.9504,419.1092,37296.0
2025-01-10 09:55:00,422.45,422.8,422.32,422.47,68712.0,419.129,419.4762,419.0,419.1488,68712.0
2025-01-10 10:00:00,422.31,422.31,420.13,420.61,187459.0,418.9901,418.9901,416.8272,417.3035,187459.0
2025-01-10 10:05:00,420.59,420.88,420.25,420.55,108374.0,417.2836,417.5713,416.9463,417.2439,108374.0
2025-01-10 10:10:00,420.56,420.84,419.99,420.18,42215.0,417.2539,417.5317,416.6883,416.8768,42215.0
2025-01-10 10:15:00,420.23,420.92,419.95,420.5,42856.0,416.9265,417.611,416.6487,417.1943,42856.0
2025-01-10 10:20:00,420.57,421.03,420.48,420.95,50222.0,417.2638,417.7202,417.1745,417.6408,50222.0
2025-01-10 10:25:00,420.91,421.05,420.64,420.95,27473.0,417.6011,417.74,417.3332,417.6408,27473.0
2025-01-10 10:30:00,420.91,421.5,420.68,421.14,23351.0,417.6011,418.1865,417.3729,417.8293,23351.0
2025-01-10 10:35:00,421.1,421.3,420.89,421.04,21950.0,417.7896,417.988,417.5813,417.7301,21950.0
2025-01-10 10:40:00,420.93,420.93,420.4,420.6,21342.0,417.6209,417.6209,417.0951,417.2935,21342.0
2025-01-10 10:45:00,420.61,421.1,420.42,420.85,28336.0,417.3035,417.7896,417.115,417.5416,28336.0
2025-01-10 10:50:00,420.81,420.87,420.08,420.38,20235.0,417.5019,417.5614,416.7776,417.0753,20235.0
2025-01-10 10:55:00,420.51,420.72,420.17,420.38,15327.0,417.2042,417.4126,416.8669,417.0753,15327.0
2025-01-10 11:00:00,420.41,420.5,419.7,419.76,19024.0,417.105,417.1943,416.4006,416.4601,19024.0
2025-01-10 11:05:00,419.81,420.05,419.73,419.93,17364.0,416.5098,416.7479,416.4304,416.6288,17364.0
2025-01-10 11:10:00,419.83,420.16,419.77,419.97,18947.0,416.5296,416.857,416.4701,416.6685,18947.0
2025-01-10 11:15:00,420.02,420.15,419.7,419.78,19893.0,416.7181,416.8471,416.4006,416.48,19893.0
2025-01-10 11:20:00,419.74,420.17,419.74,420.0,32729.0,416.4403,416.8669,416.4403,416.6983,32729.0
2025-01-10 11:25:00,420.11,420.27,419.57,419.68,22411.0,416.8074,416.9661,416.2716,416.3808,22411.0
2025-01-10 11:30:00,419.56,419.59,419.3,419.44,31661.0,416.2617,416.2915,416.0038,416.1427,31661.0
2025-01-10 11:35:00,419.43,419.58,419.08,419.35,19067.0,416.1327,416.2816,415.7855,416.0534,19067.0
2025-01-10 11:40:00,419.33,420.05,419.33,420.04,26929.0,416.0335,416.7479,416.0335,416.7379,26929.0
2025-01-10 11:45:00,419.98,420.12,419.5,419.68,28226.0,416.6784,416.8173,416.2022,416.3808,28226.0
2025-01-10 11:50:00,419.69,420.09,419.69,419.73,15191.0,416.3907,416.7876,416.3907,416.4304,15191.0
2025-01-10 11:55:00,419.73,419.73,419.23,419.25,18818.0,416.4304,416.4304,415.9343,415.9542,18818.0
2025-01-10 12:00:00,419.18,419.36,418.85,418.92,16352.0,415.8847,416.0633,415.5573,415.6267,16352.0
2025-01-10 12:05:00,418.89,419.06,418.8,418.99,8868.0,415.597,415.7656,415.5077,415.6962,8868.0
2025-01-10 12:10:00,419.03,419.08,418.94,419.05,9821.0,415.7359,415.7855,415.6466,415.7557,9821.0
2025-01-10 12:15:00,419.16,419.45,418.91,419.38,9424.0,415.8649,416.1526,415.6168,416.0831,9424.0
2025-01-10 12:20:00,419.46,419.47,418.94,419.16,8538.0,416.1625,416.1724,415.6466,415.8649,8538.0
2025-01-10 12:25:00,419.28,419.57,419.05,419.54,30711.0,415.9839,416.2716,415.7557,416.2419,30711.0
2025-01-10 12:30:00,419.53,419.77,419.5,419.74,48406.0,416.232,416.4701,416.2022,416.4403,48406.0
2025-01-10 12:35:00,419.73,419.93,419.42,419.77,29235.0,416.4304,416.6288,416.1228,416.4701,29235.0
2025-01-10 12:40:00,419.77,420.0,419.77,419.95,15298.0,416.4701,416.6983,416.4701,416.6487,15298.0
2025-01-10 12:45:00,419.87,420.3,419.79,420.18,17987.0,416.5693,416.9959,416.4899,416.8768,17987.0
2025-01-10 12:50:00,420.14,420.17,419.96,420.14,11618.0,416.8372,416.8669,416.6586,416.8372,11618.0
2025-01-10 12:55:00,420.26,420.45,420.07,420.29,9567.0,416.9562,417.1447,416.7677,416.986,9567.0
2025-01-10 13:00:00,420.28,420.47,420.03,420.08,3647.0,416.9761,417.1646,416.728,416.7776,3647.0
2025-01-10 13:05:00,420.0,420.59,419.98,420.51,4670.0,416.6983,417.2836,416.6784,417.2042,4670.0
2025-01-10 13:10:00,420.45,420.7,420.45,420.51,10724.0,417.1447,417.3928,417.1447,417.2042,10724.0
2025-01-10 13:15:00,420.6,420.9,420.45,420.77,15054.0,417.2935,417.5912,417.1447,417.4622,15054.0
2025-01-10 13:20:00,420.8,421.58,420.8,421.52,17560.0,417.492,418.2658,417.492,418.2063,17560.0
2025-01-10 13:25:00,421.55,421.8,421.37,421.38,28223.0,418.2361,418.4841,418.0575,418.0674,28223.0
2025-01-10 13:30:00,421.48,421.48,420.97,421.44,7753.0,418.1666,418.1666,417.6606,418.1269,7753.0
2025-01-10 13:35:00,421.29,421.65,421.23,421.5,7342.0,417.9781,418.3353,417.9186,418.1865,7342.0
2025-01-10 13:40:00,421.58,421.68,421.2,421.27,5134.0,418.2658,418.3651,417.8888,417.9583,5134.0
2025-01-10 13:45:00,421.32,421.58,421.08,421.58,8675.0,418.0079,418.2658,417.7698,418.2658,8675.0
2025-01-10 13:50:00,421.48,421.57,421.12,421.28,17459.0,418.1666,418.2559,417.8095,417.9682,17459.0
2025-01-10 13:55:00,421.33,421.86,421.33,421.82,22089.0,418.0178,418.5436,418.0178,418.504,22089.0
2025-01-10 14:00:00,421.84,421.84,421.05,421.05,14955.0,418.5238,418.5238,417.74,417.74,14955.0
2025-01-10 14:05:00,421.08,421.08,420.21,420.21,26308.0,417.7698,417.7698,416.9066,416.9066,26308.0
2025-01-10 14:10:00,420.18,420.62,420.06,420.31,24251.0,416.8768,417.3134,416.7578,417.0058,24251.0
2025-01-10 14:15:00,420.32,420.56,420.27,420.51,8867.0,417.0157,417.2539,416.9661,417.2042,8867.0
2025-01-10 14:20:00,420.47,420.47,420.08,420.29,6738.0,417.1646,417.1646,416.7776,416.986,6738.0
2025-01-10 14:25:00,420.33,420.92,420.33,420.72,7926.0,417.0257,417.611,417.0257,417.4126,7926.0
2025-01-10 14:30:00,420.61,420.61,420.13,420.16,12451.0,417.3035,417.3035,416.8272,416.857,12451.0
2025-01-10 14:35:00,420.15,420.4,420.03,420.34,19074.0,416.8471,417.0951,416.728,417.0356,19074.0
2025-01-10 14:40:00,420.33,420.4,420.09,420.3,29240.0,417.0257,417.0951,416.7876,416.9959,29240.0
2025-01-10 14:45:00,420.26,420.38,420.0,420.0,12183.0,416.9562,417.0753,416.6983,416.6983,12183.0
2025-01-10 14:50:00,419.94,420.38,419.94,420.38,12909.0,416.6387,417.0753,416.6387,417.0753,12909.0
2025-01-10 14:55:00,420.27,420.61,420.16,420.22,11290.0,416.9661,417.3035,416.857,416.9165,11290.0
2025-01-10 15:00:00,420.17,420.34,419.82,420.18,11229.0,416.8669,417.0356,416.5197,416.8768,11229.0
2025-01-10 15:05:00,420.32,420.55,420.16,420.16,7891.0,417.0157,417.2439,416.857,416.857,7891.0
2025-01-10 15:10:00,420.17,420.24,419.53,419.54,17964.0,416.8669,416.9364,416.232,416.2419,17964.0
2025-01-10 15:15:00,419.61,419.76,419.05,419.25,14981.0,416.3113,416.4601,415.7557,415.9542,14981.0
2025-01-10 15:20:00,419.31,419.58,419.24,419.33,15065.0,416.0137,416.2816,415.9442,416.0335,15065.0
2025-01-10 15:25:00,419.3,419.39,419.09,419.32,13080.0,416.0038,416.0931,415.7954,416.0236,13080.0
2025-01-10 15:30:00,419.17,419.34,418.89,419.11,18458.0,415.8748,416.0434,415.597,415.8153,18458.0
2025-01-10 15:35:00,419.17,419.82,419.17,419.29,23598.0,415.8748,416.5197,415.8748,415.9938,23598.0
2025-01-10 15:40:00,419.28,419.71,419.05,419.36,24776.0,415.9839,416.4105,415.7557,416.0633,24776.0
2025-01-10 15:45:00,419.37,419.38,419.07,419.17,35757.0,416.0732,416.0831,415.7756,415.8748,35757.0
2025-01-10 15:50:00,419.16,419.63,418.93,419.51,73214.0,415.8649,416.3312,415.6367,416.2121,73214.0
2025-01-10 15:55:00,419.49,419.64,419.2,419.36,116253.0,416.1923,416.3411,415.9045,416.0633,116253.0
2025-01-13 09:30:00,418.75,419.82,418.51,419.82,147880.0,415.4581,416.5197,415.22,416.5197,147880.0
2025-01-13 09:35:00,419.79,420.34,419.5,419.56,89687.0,416.4899,417.0356,416.2022,416.2617,89687.0
2025-01-13 09:40:00,419.6,420.4,419.39,420.36,47260.0,416.3014,417.0951,416.0931,417.0554,47260.0
2025-01-13 09:45:00,420.23,420.75,420.17,420.56,54373.0,416.9265,417.4424,416.8669,417.2539,54373.0
2025-01-13 09:50:00,420.58,420.93,420.25,420.66,54610.0,417.2737,417.6209,416.9463,417.3531,54610.0
2025-01-13 09:55:00,420.69,421.41,420.69,421.41,71416.0,417.3828,418.0972,417.3828,418.0972,71416.0
2025-01-13 10:00:00,421.38,421.39,420.64,420.78,29625.0,418.0674,418.0773,417.3332,417.4721,29625.0
2025-01-13 10:05:00,420.84,421.59,420.77,420.8,20876.0,417.5317,418.2758,417.4622,417.492,20876.0
2025-01-13 10:10:00,420.84,420.84,420.35,420.46,22414.0,417.5317,417.5317,417.0455,417.1546,22414.0
2025-01-13 10:15:00,420.49,421.33,420.31,421.14,42630.0,417.1844,418.0178,417.0058,417.8293,42630.0
2025-01-13 10:20:00,421.15,421.44,420.69,420.93,27785.0,417.8392,418.1269,417.3828,417.6209,27785.0
2025-01-13 10:25:00,420.86,420.99,420.35,420.41,24642.0,417.5515,417.6805,417.0455,417.105,24642.0
2025-01-13 10:30:00,420.47,421.02,420.38,420.5,18460.0,417.1646,417.7102,417.0753,417.1943,18460.0
2025-01-13 10:35:00,420.47,421.71,420.46,421.54,23848.0,417.1646,418.3948,417.1546,418.2262,23848.0
2025-01-13 10:40:00,421.54,421.78,421.24,421.76,22060.0,418.2262,418.4643,417.9285,418.4444,22060.0
2025-01-13 10:45:00,421.55,421.86,421.41,421.6,20312.0,418.2361,418.5436,418.0972,418.2857,20312.0
2025-01-13 10:50:00,421.54,421.6,421.07,421.21,31404.0,418.2262,418.2857,417.7598,417.8987,31404.0
2025-01-13 10:55:00,421.22,421.42,421.22,421.39,6925.0,417.9087,418.1071,417.9087,418.0773,6925.0
2025-01-13 11:00:00,421.4,421.47,420.7,420.81,15141.0,418.0873,418.1567,417.3928,417.5019,15141.0
2025-01-13 11:05:00,420.86,421.04,420.59,420.82,14705.0,417.5515,417.7301,417.2836,417.5118,14705.0
2025-01-13 11:10:00,420.86,421.05,420.63,420.74,8142.0,417.5515,417.74,417.3233,417.4324,8142.0
2025-01-13 11:15:00,420.73,420.84,420.59,420.82,12794.0,417.4225,417.5317,417.2836,417.5118,12794.0
2025-01-13 11:20:00,420.8,421.19,420.6,420.88,18847.0,417.492,417.8789,417.2935,417.5713,18847.0
2025-01-13 11:25:00,420.98,421.06,420.7,420.73,9293.0,417.6706,417.7499,417.3928,417.4225,9293.0
2025-01-13 11:30:00,420.63,420.85,420.57,420.74,6338.0,417.3233,417.5416,417.2638,417.4324,6338.0
2025-01-13 11:35:00,420.8,421.09,420.12,420.17,15796.0,417.492,417.7797,416.8173,416.8669,15796.0
2025-01-13 11:40:00,420.36,421.14,420.33,420.96,10062.0,417.0554,417.8293,417.0257,417.6507,10062.0
2025-01-13 11:45:00,421.0,421.01,420.58,420.66,12842.0,417.6904,417.7003,417.2737,417.3531,12842.0
2025-01-13 11:50:00,420.66,420.66,420.09,420.09,13056.0,417.3531,417.3531,416.7876,416.7876,13056.0
2025-01-13 11:55:00,420.11,420.11,419.51,419.61,13582.0,416.8074,416.8074,416.2121,416.3113,13582.0
2025-01-13 12:00:00,419.68,420.1,419.49,419.9,17663.0,416.3808,416.7975,416.1923,416.599,17663.0
2025-01-13 12:05:00,419.94,420.6,419.87,420.6,7906.0,416.6387,417.2935,416.5693,417.2935,7906.0
2025-01-13 12:10:00,420.58,420.78,420.52,420.69,17093.0,417.2737,417.4721,417.2142,417.3828,17093.0
2025-01-13 12:15:00,420.67,421.06,420.63,421.02,8127.0,417.363,417.7499,417.3233,417.7102,8127.0
2025-01-13 12:20:00,420.95,421.19,420.94,420.97,8361.0,417.6408,417.8789,417.6309,417.6606,8361.0
2025-01-13 12:25:00,420.96,421.16,420.94,420.94,14419.0,417.6507,417.8491,417.6309,417.6309,14419.0
2025-01-13 12:30:00,420.87,421.06,420.69,420.87,12337.0,417.5614,417.7499,417.3828,417.5614,12337.0
2025-01-13 12:35:00,420.9,420.96,420.67,420.7,5108.0,417.5912,417.6507,417.363,417.3928,5108.0
2025-01-13 12:40:00,420.63,420.92,420.63,420.83,2913.0,417.3233,417.611,417.3233,417.5217,2913.0
2025-01-13 12:45:00,420.84,421.2,420.83,421.05,8098.0,417.5317,417.8888,417.5217,417.74,8098.0
2025-01-13 12:50:00,421.01,421.27,421.01,421.12,5570.0,417.7003,417.9583,417.7003,417.8095,5570.0
2025-01-13 12:55:00,421.18,421.86,421.18,421.86,15227.0,417.869,418.5436,417.869,418.5436,15227.0
2025-01-13 13:00:00,421.71,421.78,421.46,421.61,12164.0,418.3948,418.4643,418.1468,418.2956,12164.0
2025-01-13 13:05:00,421.65,421.95,421.5,421.72,15152.0,418.3353,418.6329,418.1865,418.4047,15152.0
2025-01-13 13:10:00,421.7,421.8,421.56,421.62,40943.0,418.3849,418.4841,418.246,418.3055,40943.0
2025-01-13 13:15:00,421.68,421.72,421.48,421.56,17287.0,418.3651,418.4047,418.1666,418.246,17287.0
2025-01-13 13:20:00,421.66,421.68,421.39,421.5,14059.0,418.3452,418.3651,418.0773,418.1865,14059.0
2025-01-13 13:25:00,421.51,421.88,421.46,421.88,6431.0,418.1964,418.5635,418.1468,418.5635,6431.0
2025-01-13 13:30:00,421.87,422.08,421.7,422.08,17348.0,418.5536,418.7619,418.3849,418.7619,17348.0
2025-01-13 13:35:00,422.05,422.14,421.68,422.06,8606.0,418.7321,418.8214,418.3651,418.7421,8606.0
2025-01-13 13:40:00,421.99,422.0,421.77,421.88,15964.0,418.6726,418.6825,418.4543,418.5635,15964.0
2025-01-13 13:45:00,421.86,422.5,421.84,422.45,78867.0,418.5436,419.1786,418.5238,419.129,78867.0
2025-01-13 13:50:00,422.4,422.44,421.89,421.94,15562.0,419.0794,419.1191,418.5734,418.623,15562.0
2025-01-13 13:55:00,421.82,422.28,421.73,422.17,17776.0,418.504,418.9603,418.4147,418.8512,17776.0
2025-01-13 14:00:00,422.12,422.13,421.55,421.59,10292.0,418.8016,418.8115,418.2361,418.2758,10292.0
2025-01-13 14:05:00,421.61,421.95,421.57,421.91,8213.0,418.2956,418.6329,418.2559,418.5932,8213.0
2025-01-13 14:10:00,421.92,422.15,421.67,421.83,12606.0,418.6032,418.8314,418.3551,418.5139,12606.0
2025-01-13 14:15:00,421.78,421.87,421.63,421.65,8588.0,418.4643,418.5536,418.3154,418.3353,8588.0
2025-01-13 14:20:00,421.69,421.98,421.53,421.81,7257.0,418.375,418.6627,418.2162,418.494,7257.0
2025-01-13 14:25:00,421.82,422.38,421.74,422.35,8534.0,418.504,419.0595,418.4246,419.0298,8534.0
2025-01-13 14:30:00,422.31,422.43,422.07,422.16,11574.0,418.9901,419.1092,418.752,418.8413,11574.0
2025-01-13 14:35:00,422.17,422.52,421.94,422.39,12597.0,418.8512,419.1984,418.623,419.0695,12597.0
2025-01-13 14:40:00,422.41,422.7,422.35,422.53,18500.0,419.0893,419.377,419.0298,419.2084,18500.0
2025-01-13 14:45:00,422.44,422.55,421.82,421.82,10974.0,419.1191,419.2282,418.504,418.504,10974.0
2025-01-13 14:50:00,421.91,422.14,421.81,422.13,8826.0,418.5932,418.8214,418.494,418.8115,8826.0
2025-01-13 14:55:00,422.1,422.41,422.1,422.32,13825.0,418.7817,419.0893,418.7817,419.0,13825.0
2025-01-13 15:00:00,422.31,422.31,421.98,422.15,23810.0,418.9901,418.9901,418.6627,418.8314,23810.0
2025-01-13 15:05:00,422.15,422.6,422.15,422.43,17818.0,418.8314,419.2778,418.8314,419.1092,17818.0
2025-01-13 15:10:00,422.39,422.52,422.33,422.35,15962.0,419.0695,419.1984,419.0099,419.0298,15962.0
2025-01-13 15:15:00,422.36,422.82,422.31,422.8,12549.0,419.0397,419.4961,418.9901,419.4762,12549.0
2025-01-13 15:20:00,422.8,422.91,422.36,422.41,14042.0,419.4762,419.5854,419.0397,419.0893,14042.0
2025-01-13 15:25:00,422.42,422.58,422.35,422.48,12931.0,419.0992,419.258,419.0298,419.1588,12931.0
2025-01-13 15:30:00,422.38,422.62,422.36,422.52,22620.0,419.0595,419.2977,419.0397,419.1984,22620.0
2025-01-13 15:35:00,422.45,422.78,422.44,422.57,13423.0,419.129,419.4564,419.1191,419.2481,13423.0
2025-01-13 15:40:00,422.54,422.65,422.24,422.24,23172.0,419.2183,419.3274,418.9206,418.9206,23172.0
2025-01-13 15:45:00,422.29,422.46,422.16,422.3,49745.0,418.9703,419.1389,418.8413,418.9802,49745.0
2025-01-13 15:50:00,422.32,423.06,422.32,422.92,48892.0,419.0,419.7342,419.0,419.5953,48892.0
2025-01-13 15:55:00,422.9,423.24,422.82,423.03,136810.0,419.5755,419.9128,419.4961,419.7044,136810.0
2025-01-14 09:30:00,424.86,425.02,424.1,424.4,89105.0,421.5201,421.6788,420.766,421.0637,89105.0
2025-01-14 09:35:00,424.43,425.0,424.37,424.57,43281.0,421.0934,421.659,421.0339,421.2323,43281.0
2025-01-14 09:40:00,424.68,424.94,424.41,424.78,30571.0,421.3415,421.5994,421.0736,421.4407,30571.0
2025-01-14 09:45:00,424.91,425.02,424.19,424.52,46351.0,421.5697,421.6788,420.8553,421.1827,46351.0
2025-01-14 09:50:00,424.54,424.56,423.72,423.99,47043.0,421.2026,421.2224,420.389,420.6569,47043.0
2025-01-14 09:55:00,423.99,424.2,423.48,423.71,36557.0,420.6569,420.8652,420.1509,420.3791,36557.0
2025-01-14 10:00:00,423.76,424.31,423.74,424.18,47683.0,420.4287,420.9744,420.4089,420.8454,47683.0
2025-01-14 10:05:00,424.09,424.94,424.05,424.55,65901.0,420.7561,421.5994,420.7164,421.2125,65901.0
2025-01-14 10:10:00,424.56,424.94,424.4,424.64,66378.0,421.2224,421.5994,421.0637,421.3018,66378.0
2025-01-14 10:15:00,424.66,425.01,424.61,424.73,33576.0,421.3216,421.6689,421.272,421.3911,33576.0
2025-01-14 10:20:00,424.72,424.8,424.3,424.8,11308.0,421.3812,421.4605,420.9645,421.4605,11308.0
2025-01-14 10:25:00,424.79,424.96,424.35,424.64,13989.0,421.4506,421.6193,421.0141,421.3018,13989.0
2025-01-14 10:30:00,424.67,424.7,424.43,424.58,8956.0,421.3315,421.3613,421.0934,421.2423,8956.0
2025-01-14 10:35:00,424.55,424.69,424.23,424.53,14865.0,421.2125,421.3514,420.895,421.1926,14865.0
2025-01-14 10:40:00,424.48,425.25,424.4,425.18,18620.0,421.143,421.907,421.0637,421.8375,18620.0
2025-01-14 10:45:00,425.16,425.23,424.78,424.85,22904.0,421.8177,421.8871,421.4407,421.5101,22904.0
2025-01-14 10:50:00,424.86,424.91,424.32,424.86,31155.0,421.5201,421.5697,420.9843,421.5201,31155.0
2025-01-14 10:55:00,424.83,424.89,424.43,424.43,11415.0,421.4903,421.5498,421.0934,421.0934,11415.0
2025-01-14 11:00:00,424.45,424.45,423.21,423.37,20072.0,421.1133,421.1133,419.883,420.0418,20072.0
2025-01-14 11:05:00,423.29,423.79,423.25,423.79,30667.0,419.9624,420.4585,419.9227,420.4585,30667.0
2025-01-14 11:10:00,423.55,423.67,423.15,423.37,20678.0,420.2204,420.3394,419.8235,420.0418,20678.0
2025-01-14 11:15:00,423.39,423.59,423.11,423.31,13616.0,420.0616,420.26,419.7838,419.9822,13616.0
2025-01-14 11:20:00,423.31,423.55,423.17,423.35,20522.0,419.9822,420.2204,419.8433,420.0219,20522.0
2025-01-14 11:25:00,423.36,423.81,423.15,423.15,37120.0,420.0318,420.4783,419.8235,419.8235,37120.0
2025-01-14 11:30:00,423.15,423.45,423.01,423.1,14865.0,419.8235,420.1211,419.6846,419.7739,14865.0
2025-01-14 11:35:00,423.08,423.14,422.5,422.83,15038.0,419.754,419.8136,419.1786,419.506,15038.0
2025-01-14 11:40:00,422.9,422.9,422.16,422.27,11107.0,419.5755,419.5755,418.8413,418.9504,11107.0
2025-01-14 11:45:00,422.27,422.4,422.09,422.2,14965.0,418.9504,419.0794,418.7718,418.881,14965.0
2025-01-14 11:50:00,422.16,422.28,422.04,422.11,7191.0,418.8413,418.9603,418.7222,418.7917,7191.0
2025-01-14 11:55:00,422.22,422.36,421.68,421.69,10312.0,418.9008,419.0397,418.3651,418.375,10312.0
2025-01-14 12:00:00,421.63,421.99,421.55,421.89,19453.0,418.3154,418.6726,418.2361,418.5734,19453.0
2025-01-14 12:05:00,421.84,422.23,421.72,422.06,33472.0,418.5238,418.9107,418.4047,418.7421,33472.0
2025-01-14 12:10:00,422.05,422.5,422.05,422.31,17238.0,418.7321,419.1786,418.7321,418.9901,17238.0
2025-01-14 12:15:00,422.27,422.76,422.26,422.36,26997.0,418.9504,419.4366,418.9405,419.0397,26997.0
2025-01-14 12:20:00,422.37,422.37,422.05,422.3,14963.0,419.0496,419.0496,418.7321,418.9802,14963.0
2025-01-14 12:25:00,422.33,422.67,422.33,422.47,15461.0,419.0099,419.3473,419.0099,419.1488,15461.0
2025-01-14 12:30:00,422.45,422.45,421.76,421.87,21172.0,419.129,419.129,418.4444,418.5536,21172.0
2025-01-14 12:35:00,421.88,422.32,421.75,422.23,24849.0,418.5635,419.0,418.4345,418.9107,24849.0
2025-01-14 12:40:00,422.35,422.87,422.22,422.72,22981.0,419.0298,419.5457,418.9008,419.3969,22981.0
2025-01-14 12:45:00,422.73,422.79,422.51,422.71,14751.0,419.4068,419.4663,419.1885,419.387,14751.0
2025-01-14 12:50:00,422.74,423.14,422.74,422.98,16787.0,419.4167,419.8136,419.4167,419.6548,16787.0
2025-01-14 12:55:00,423.0,423.01,422.71,423.0,13195.0,419.6747,419.6846,419.387,419.6747,13195.0
2025-01-14 13:00:00,422.97,423.28,422.91,423.28,7395.0,419.6449,419.9525,419.5854,419.9525,7395.0
2025-01-14 13:05:00,423.29,423.42,423.17,423.3,10118.0,419.9624,420.0914,419.8433,419.9723,10118.0
2025-01-14 13:10:00,423.3,423.37,423.16,423.24,4441.0,419.9723,420.0418,419.8334,419.9128,4441.0
2025-01-14 13:15:00,423.18,423.67,423.18,423.48,10158.0,419.8533,420.3394,419.8533,420.1509,10158.0
2025-01-14 13:20:00,423.55,423.77,423.49,423.77,5357.0,420.2204,420.4386,420.1608,420.4386,5357.0
2025-01-14 13:25:00,423.8,424.02,423.72,423.87,8695.0,420.4684,420.6867,420.389,420.5378,8695.0
2025-01-14 13:30:00,423.86,424.08,423.81,424.07,8820.0,420.5279,420.7462,420.4783,420.7363,8820.0
2025-01-14 13:35:00,424.05,424.43,424.01,424.43,12594.0,420.7164,421.0934,420.6767,421.0934,12594.0
2025-01-14 13:40:00,424.41,424.82,424.39,424.76,18336.0,421.0736,421.4804,421.0537,421.4208,18336.0
2025-01-14 13:45:00,424.67,425.04,424.64,425.0,12744.0,421.3315,421.6986,421.3018,421.659,12744.0
2025-01-14 13:50:00,424.95,425.13,424.94,425.12,12297.0,421.6093,421.7879,421.5994,421.778,12297.0
2025-01-14 13:55:00,425.17,425.37,425.12,425.28,17838.0,421.8276,422.026,421.778,421.9368,17838.0
2025-01-14 14:00:00,425.27,425.27,424.82,424.92,21901.0,421.9268,421.9268,421.4804,421.5796,21901.0
2025-01-14 14:05:00,424.94,425.2,424.87,424.95,11691.0,421.5994,421.8574,421.53,421.6093,11691.0
2025-01-14 14:10:00,425.0,425.11,424.75,425.08,13959.0,421.659,421.7681,421.4109,421.7383,13959.0
2025-01-14 14:15:00,425.07,425.41,425.01,425.25,20776.0,421.7284,422.0657,421.6689,421.907,20776.0
2025-01-14 14:20:00,425.26,425.32,425.16,425.3,12622.0,421.9169,421.9764,421.8177,421.9566,12622.0
2025-01-14 14:25:00,425.29,425.44,424.96,424.96,13530.0,421.9467,422.0955,421.6193,421.6193,13530.0
2025-01-14 14:30:00,424.98,425.51,424.91,425.32,10614.0,421.6391,422.1649,421.5697,421.9764,10614.0
2025-01-14 14:35:00,425.38,425.5,425.33,425.36,5097.0,422.036,422.155,421.9864,422.0161,5097.0
2025-01-14 14:40:00,425.33,425.45,425.13,425.2,6514.0,421.9864,422.1054,421.7879,421.8574,6514.0
2025-01-14 14:45:00,425.14,425.25,425.04,425.07,6634.0,421.7979,421.907,421.6986,421.7284,6634.0
2025-01-14 14:50:00,425.04,425.04,424.49,424.49,12543.0,421.6986,421.6986,421.153,421.153,12543.0
2025-01-14 14:55:00,424.52,424.56,423.63,423.73,13256.0,421.1827,421.2224,420.2997,420.3989,13256.0
2025-01-14 15:00:00,423.73,423.91,422.94,423.05,20018.0,420.3989,420.5775,419.6151,419.7243,20018.0
2025-01-14 15:05:00,422.96,423.48,422.91,423.35,20974.0,419.635,420.1509,419.5854,420.0219,20974.0
2025-01-14 15:10:00,423.28,423.55,423.19,423.43,7590.0,419.9525,420.2204,419.8632,420.1013,7590.0
2025-01-14 15:15:00,423.46,423.87,423.46,423.7,15087.0,420.1311,420.5378,420.1311,420.3692,15087.0
2025-01-14 15:20:00,423.74,424.12,423.46,424.02,13834.0,420.4089,420.7859,420.1311,420.6867,13834.0
2025-01-14 15:25:00,424.01,424.08,423.77,424.0,7176.0,420.6767,420.7462,420.4386,420.6668,7176.0
2025-01-14 15:30:00,424.03,424.18,423.76,423.84,11515.0,420.6966,420.8454,420.4287,420.5081,11515.0
2025-01-14 15:35:00,423.86,424.17,423.69,423.71,15346.0,420.5279,420.8355,420.3593,420.3791,15346.0
2025-01-14 15:40:00,423.73,424.05,423.64,424.01,29131.0,420.3989,420.7164,420.3096,420.6767,29131.0
2025-01-14 15:45:00,424.05,424.53,424.0,424.32,29912.0,420.7164,421.1926,420.6668,420.9843,29912.0
2025-01-14 15:50:00,424.3,425.14,424.25,424.99,56365.0,420.9645,421.7979,420.9148,421.649,56365.0
2025-01-14 15:55:00,424.99,425.34,424.86,425.2,144568.0,421.649,421.9963,421.5201,421.8574,144568.0
2025-01-15 09:30:00,431.56,431.81,430.77,431.75,230444.0,428.1674,428.4154,427.3836,428.3559,230444.0
2025-01-15 09:35:00,431.7,431.95,431.07,431.33,98581.0,428.3063,428.5543,427.6812,427.9392,98581.0
2025-01-15 09:40:00,431.38,431.84,431.38,431.71,36132.0,427.9888,428.4452,427.9888,428.3162,36132.0
2025-01-15 09:45:00,431.75,432.41,431.71,432.29,58815.0,428.3559,429.0107,428.3162,428.8916,58815.0
2025-01-15 09:50:00,432.29,432.29,431.56,431.77,94313.0,428.8916,428.8916,428.1674,428.3757,94313.0
2025-01-15 09:55:00,431.74,432.53,431.68,432.36,31100.0,428.346,429.1298,428.2864,428.9611,31100.0
2025-01-15 10:00:00,432.36,432.4,432.01,432.01,45899.0,428.9611,429.0008,428.6138,428.6138,45899.0
2025-01-15 10:05:00,432.04,432.28,431.78,432.18,37183.0,428.6436,428.8817,428.3857,428.7825,37183.0
2025-01-15 10:10:00,432.19,432.63,432.18,432.58,23447.0,428.7924,429.229,428.7825,429.1794,23447.0
2025-01-15 10:15:00,432.52,432.75,432.48,432.54,42774.0,429.1198,429.348,429.0801,429.1397,42774.0
2025-01-15 10:20:00,432.55,432.56,432.15,432.43,31257.0,429.1496,429.1595,428.7527,429.0305,31257.0
2025-01-15 10:25:00,432.39,432.41,432.07,432.07,40455.0,428.9909,429.0107,428.6734,428.6734,40455.0
2025-01-15 10:30:00,432.1,432.25,431.87,432.02,28207.0,428.7031,428.852,428.4749,428.6238,28207.0
2025-01-15 10:35:00,432.04,432.04,431.37,431.46,49586.0,428.6436,428.6436,427.9789,428.0682,49586.0
2025-01-15 10:40:00,431.4,431.87,431.3,431.54,20687.0,428.0086,428.4749,427.9094,428.1475,20687.0
2025-01-15 10:45:00,431.52,431.73,431.11,431.21,13633.0,428.1277,428.336,427.7209,427.8201,13633.0
2025-01-15 10:50:00,431.13,431.58,430.99,431.45,24246.0,427.7408,428.1872,427.6019,428.0582,24246.0
2025-01-15 10:55:00,431.48,431.8,431.46,431.48,26293.0,428.088,428.4055,428.0682,428.088,26293.0
2025-01-15 11:00:00,431.57,431.95,431.57,431.71,11866.0,428.1773,428.5543,428.1773,428.3162,11866.0
2025-01-15 11:05:00,431.7,431.94,431.37,431.81,21289.0,428.3063,428.5444,427.9789,428.4154,21289.0
2025-01-15 11:10:00,431.84,431.89,431.68,431.8,20512.0,428.4452,428.4948,428.2864,428.4055,20512.0
2025-01-15 11:15:00,431.79,431.93,431.21,431.37,20878.0,428.3956,428.5345,427.8201,427.9789,20878.0
2025-01-15 11:20:00,431.34,431.75,431.1,431.44,21509.0,427.9491,428.3559,427.711,428.0483,21509.0
2025-01-15 11:25:00,431.38,431.58,431.36,431.39,9293.0,427.9888,428.1872,427.969,427.9987,9293.0
2025-01-15 11:30:00,431.31,431.31,430.5,430.63,89837.0,427.9193,427.9193,427.1157,427.2447,89837.0
2025-01-15 11:35:00,430.64,431.13,430.63,430.79,11426.0,427.2546,427.7408,427.2447,427.4034,11426.0
2025-01-15 11:40:00,430.86,430.99,430.55,430.71,30959.0,427.4729,427.6019,427.1653,427.3241,30959.0
2025-01-15 11:45:00,430.78,430.88,430.62,430.88,13237.0,427.3935,427.4927,427.2348,427.4927,13237.0
2025-01-15 11:50:00,430.86,430.89,430.57,430.78,15772.0,427.4729,427.5026,427.1852,427.3935,15772.0
2025-01-15 11:55:00,430.71,431.13,430.63,430.98,6720.0,427.3241,427.7408,427.2447,427.5919,6720.0
2025-01-15 12:00:00,430.98,431.29,430.83,431.17,17365.0,427.5919,427.8995,427.4431,427.7804,17365.0
2025-01-15 12:05:00,431.28,431.48,431.15,431.28,6845.0,427.8896,428.088,427.7606,427.8896,6845.0
2025-01-15 12:10:00,431.34,431.51,431.27,431.45,7125.0,427.9491,428.1178,427.8797,428.0582,7125.0
2025-01-15 12:15:00,431.4,431.6,431.15,431.19,5695.0,428.0086,428.2071,427.7606,427.8003,5695.0
2025-01-15 12:20:00,431.2,431.4,430.99,431.07,11353.0,427.8102,428.0086,427.6019,427.6812,11353.0
2025-01-15 12:25:00,431.12,431.44,431.12,431.44,12806.0,427.7308,428.0483,427.7308,428.0483,12806.0
2025-01-15 12:30:00,431.42,431.71,431.3,431.64,11127.0,428.0285,428.3162,427.9094,428.2468,11127.0
2025-01-15 12:35:00,431.58,431.83,431.5,431.83,6807.0,428.1872,428.4353,428.1079,428.4353,6807.0
2025-01-15 12:40:00,431.83,431.95,431.79,431.94,9412.0,428.4353,428.5543,428.3956,428.5444,9412.0
2025-01-15 12:45:00,431.9,431.99,431.79,431.83,8950.0,428.5047,428.594,428.3956,428.4353,8950.0
2025-01-15 12:50:00,431.88,431.89,431.42,431.71,9148.0,428.4849,428.4948,428.0285,428.3162,9148.0
2025-01-15 12:55:00,431.66,431.71,431.25,431.27,12886.0,428.2666,428.3162,427.8598,427.8797,12886.0
2025-01-15 13:00:00,431.38,431.82,431.38,431.7,4136.0,427.9888,428.4253,427.9888,428.3063,4136.0
2025-01-15 13:05:00,431.7,431.76,431.44,431.49,4565.0,428.3063,428.3658,428.0483,428.0979,4565.0
2025-01-15 13:10:00,431.53,431.68,431.45,431.64,12380.0,428.1376,428.2864,428.0582,428.2468,12380.0
2025-01-15 13:15:00,431.59,431.89,431.59,431.86,18941.0,428.1971,428.4948,428.1971,428.465,18941.0
2025-01-15 13:20:00,431.94,431.94,431.83,431.86,3972.0,428.5444,428.5444,428.4353,428.465,3972.0
2025-01-15 13:25:00,431.87,432.04,431.8,432.04,9726.0,428.4749,428.6436,428.4055,428.6436,9726.0
2025-01-15 13:30:00,432.05,432.18,432.01,432.15,12451.0,428.6535,428.7825,428.6138,428.7527,12451.0
2025-01-15 13:35:00,432.07,432.2,431.93,432.17,9022.0,428.6734,428.8024,428.5345,428.7726,9022.0
2025-01-15 13:40:00,432.17,432.36,432.11,432.31,15058.0,428.7726,428.9611,428.7131,428.9115,15058.0
2025-01-15 13:45:00,432.24,432.38,432.24,432.3,13610.0,428.842,428.9809,428.842,428.9016,13610.0
2025-01-15 13:50:00,432.35,432.57,432.35,432.54,14402.0,428.9512,429.1694,428.9512,429.1397,14402.0
2025-01-15 13:55:00,432.55,432.55,432.33,432.42,9297.0,429.1496,429.1496,428.9313,429.0206,9297.0
2025-01-15 14:00:00,432.46,432.52,432.35,432.35,9566.0,429.0603,429.1198,428.9512,428.9512,9566.0
2025-01-15 14:05:00,432.45,432.51,432.34,432.37,7986.0,429.0504,429.1099,428.9412,428.971,7986.0
2025-01-15 14:10:00,432.33,432.36,432.24,432.29,4353.0,428.9313,428.9611,428.842,428.8916,4353.0
2025-01-15 14:15:00,432.24,432.32,432.13,432.25,4444.0,428.842,428.9214,428.7329,428.852,4444.0
2025-01-15 14:20:00,432.25,432.34,432.17,432.25,13829.0,428.852,428.9412,428.7726,428.852,13829.0
2025-01-15 14:25:00,432.2,432.55,432.19,432.48,20016.0,428.8024,429.1496,428.7924,429.0801,20016.0
2025-01-15 14:30:00,432.49,432.77,432.49,432.6,19177.0,429.0901,429.3679,429.0901,429.1992,19177.0
2025-01-15 14:35:00,432.61,432.96,432.6,432.96,15415.0,429.2091,429.5564,429.1992,429.5564,15415.0
2025-01-15 14:40:00,432.94,433.05,432.6,432.66,21305.0,429.5365,429.6457,429.1992,429.2587,21305.0
2025-01-15 14:45:00,432.6,432.92,432.55,432.82,24005.0,429.1992,429.5167,429.1496,429.4175,24005.0
2025-01-15 14:50:00,432.84,433.03,432.67,433.03,16691.0,429.4373,429.6258,429.2687,429.6258,16691.0
2025-01-15 14:55:00,433.01,433.07,432.9,432.98,14450.0,429.606,429.6655,429.4968,429.5762,14450.0
2025-01-15 15:00:00,432.97,433.14,432.95,432.99,24291.0,429.5663,429.735,429.5465,429.5861,24291.0
2025-01-15 15:05:00,432.98,433.15,432.96,433.13,12407.0,429.5762,429.7449,429.5564,429.725,12407.0
2025-01-15 15:10:00,433.14,433.28,433.1,433.15,10260.0,429.735,429.8739,429.6953,429.7449,10260.0
2025-01-15 15:15:00,433.16,433.16,432.85,432.85,28689.0,429.7548,429.7548,429.4472,429.4472,28689.0
2025-01-15 15:20:00,432.87,433.07,432.83,433.0,11151.0,429.4671,429.6655,429.4274,429.5961,11151.0
2025-01-15 15:25:00,433.0,433.14,432.89,432.91,16045.0,429.5961,429.735,429.4869,429.5068,16045.0
2025-01-15 15:30:00,432.86,433.0,432.78,432.96,34469.0,429.4572,429.5961,429.3778,429.5564,34469.0
2025-01-15 15:35:00,432.9,432.94,432.46,432.64,274658.0,429.4968,429.5365,429.0603,429.2389,274658.0
2025-01-15 15:40:00,432.63,432.67,432.42,432.57,135441.0,429.229,429.2687,429.0206,429.1694,135441.0
2025-01-15 15:45:00,432.6,432.87,432.59,432.77,135424.0,429.1992,429.4671,429.1893,429.3679,135424.0
2025-01-15 15:50:00,432.76,432.83,432.3,432.3,107707.0,429.3579,429.4274,428.9016,428.9016,107707.0
2025-01-15 15:55:00,432.3,432.39,432.12,432.2,299348.0,428.9016,428.9909,428.723,428.8024,299348.0
2025-01-16 09:30:00,432.03,432.67,431.71,432.66,154485.0,428.6337,429.2687,428.3162,429.2587,154485.0
2025-01-16 09:35:00,432.65,432.91,432.33,432.42,42611.0,429.2488,429.5068,428.9313,429.0206,42611.0
2025-01-16 09:40:00,432.41,432.44,431.68,431.73,25471.0,429.0107,429.0405,428.2864,428.336,25471.0
2025-01-16 09:45:00,431.78,431.81,431.32,431.41,24433.0,428.3857,428.4154,427.9293,428.0186,24433.0
2025-01-16 09:50:00,431.39,431.6,431.11,431.51,29721.0,427.9987,428.2071,427.7209,428.1178,29721.0
2025-01-16 09:55:00,431.43,431.69,431.11,431.33,23383.0,428.0384,428.2964,427.7209,427.9392,23383.0
2025-01-16 10:00:00,431.32,431.32,430.88,431.02,23573.0,427.9293,427.9293,427.4927,427.6316,23573.0
2025-01-16 10:05:00,431.24,431.75,431.21,431.72,25652.0,427.8499,428.3559,427.8201,428.3261,25652.0
2025-01-16 10:10:00,431.63,431.88,431.24,431.3,13920.0,428.2368,428.4849,427.8499,427.9094,13920.0
2025-01-16 10:15:00,431.24,431.47,431.11,431.35,9173.0,427.8499,428.0781,427.7209,427.959,9173.0
2025-01-16 10:20:00,431.31,431.39,430.96,431.37,15595.0,427.9193,427.9987,427.5721,427.9789,15595.0
2025-01-16 10:25:00,431.3,431.3,430.99,431.21,12858.0,427.9094,427.9094,427.6019,427.8201,12858.0
2025-01-16 10:30:00,431.21,431.75,431.12,431.43,12066.0,427.8201,428.3559,427.7308,428.0384,12066.0
2025-01-16 10:35:00,431.4,431.7,430.98,431.61,17195.0,428.0086,428.3063,427.5919,428.217,17195.0
2025-01-16 10:40:00,431.58,431.58,430.94,431.47,18506.0,428.1872,428.1872,427.5523,428.0781,18506.0
2025-01-16 10:45:00,431.41,431.61,431.31,431.51,21342.0,428.0186,428.217,427.9193,428.1178,21342.0
2025-01-16 10:50:00,431.57,431.65,431.31,431.34,10535.0,428.1773,428.2567,427.9193,427.9491,10535.0
2025-01-16 10:55:00,431.42,431.78,431.36,431.72,10117.0,428.0285,428.3857,427.969,428.3261,10117.0
2025-01-16 11:00:00,431.85,432.0,431.7,431.99,5214.0,428.4551,428.6039,428.3063,428.594,5214.0
2025-01-16 11:05:00,431.98,432.26,431.65,432.06,21520.0,428.5841,428.8619,428.2567,428.6635,21520.0
2025-01-16 11:10:00,432.14,432.16,431.72,431.72,15039.0,428.7428,428.7627,428.3261,428.3261,15039.0
2025-01-16 11:15:00,431.76,431.87,431.19,431.56,15016.0,428.3658,428.4749,427.8003,428.1674,15016.0
2025-01-16 11:20:00,431.56,431.81,431.27,431.77,15077.0,428.1674,428.4154,427.8797,428.3757,15077.0
2025-01-16 11:25:00,431.71,432.21,431.71,432.16,17000.0,428.3162,428.8123,428.3162,428.7627,17000.0
2025-01-16 11:30:00,432.1,432.22,432.01,432.02,17703.0,428.7031,428.8222,428.6138,428.6238,17703.0
2025-01-16 11:35:00,431.97,432.27,431.88,432.0,11577.0,428.5742,428.8718,428.4849,428.6039,11577.0
2025-01-16 11:40:00,432.02,432.05,431.68,431.99,11739.0,428.6238,428.6535,428.2864,428.594,11739.0
2025-01-16 11:45:00,431.91,432.25,431.9,432.2,2694.0,428.5146,428.852,428.5047,428.8024,2694.0
2025-01-16 11:50:00,432.28,432.45,432.09,432.38,2794.0,428.8817,429.0504,428.6932,428.9809,2794.0
2025-01-16 11:55:00,432.37,432.58,432.25,432.58,7954.0,428.971,429.1794,428.852,429.1794,7954.0
2025-01-16 12:00:00,432.55,432.71,432.5,432.54,31236.0,429.1496,429.3083,429.1,429.1397,31236.0
2025-01-16 12:05:00,432.51,432.65,432.47,432.49,58382.0,429.1099,429.2488,429.0702,429.0901,58382.0
2025-01-16 12:10:00,432.54,432.66,432.52,432.58,9708.0,429.1397,429.2587,429.1198,429.1794,9708.0
2025-01-16 12:15:00,432.51,432.51,432.18,432.39,7072.0,429.1099,429.1099,428.7825,428.9909,7072.0
2025-01-16 12:20:00,432.4,432.58,432.18,432.49,7241.0,429.0008,429.1794,428.7825,429.0901,7241.0
2025-01-16 12:25:00,432.51,432.64,432.5,432.63,5366.0,429.1099,429.2389,429.1,429.229,5366.0
2025-01-16 12:30:00,432.6,432.66,432.42,432.45,5408.0,429.1992,429.2587,429.0206,429.0504,5408.0
2025-01-16 12:35:00,432.46,432.46,432.15,432.24,8117.0,429.0603,429.0603,428.7527,428.842,8117.0
2025-01-16 12:40:00,432.17,432.27,432.09,432.23,9481.0,428.7726,428.8718,428.6932,428.8321,9481.0
2025-01-16 12:45:00,432.18,432.27,432.06,432.16,11185.0,428.7825,428.8718,428.6635,428.7627,11185.0
2025-01-16 12:50:00,432.13,432.16,431.92,432.02,11419.0,428.7329,428.7627,428.5246,428.6238,11419.0
2025-01-16 12:55:00,431.99,432.18,431.99,432.09,7393.0,428.594,428.7825,428.594,428.6932,7393.0
2025-01-16 13:00:00,431.95,432.15,431.95,432.15,3900.0,428.5543,428.7527,428.5543,428.7527,3900.0
2025-01-16 13:05:00,432.18,432.28,432.02,432.03,8371.0,428.7825,428.8817,428.6238,428.6337,8371.0
2025-01-16 13:10:00,432.04,432.23,431.99,432.04,8940.0,428.6436,428.8321,428.594,428.6436,8940.0
2025-01-16 13:15:00,432.06,432.06,431.9,431.95,3029.0,428.6635,428.6635,428.5047,428.5543,3029.0
2025-01-16 13:20:00,431.98,432.08,431.98,432.05,4091.0,428.5841,428.6833,428.5841,428.6535,4091.0
2025-01-16 13:25:00,432.11,432.15,431.66,431.77,13485.0,428.7131,428.7527,428.2666,428.3757,13485.0
2025-01-16 13:30:00,431.72,431.73,431.33,431.39,168573.0,428.3261,428.336,427.9392,427.9987,168573.0
2025-01-16 13:35:00,431.39,431.53,431.14,431.39,180461.0,427.9987,428.1376,427.7507,427.9987,180461.0
2025-01-16 13:40:00,431.45,431.48,431.25,431.43,6181.0,428.0582,428.088,427.8598,428.0384,6181.0
2025-01-16 13:45:00,431.39,431.39,430.93,431.17,13216.0,427.9987,427.9987,427.5423,427.7804,13216.0
2025-01-16 13:50:00,431.17,431.44,431.04,431.4,23304.0,427.7804,428.0483,427.6515,428.0086,23304.0
2025-01-16 13:55:00,431.42,431.44,430.99,431.04,6751.0,428.0285,428.0483,427.6019,427.6515,6751.0
2025-01-16 14:00:00,431.04,431.23,430.76,431.17,13050.0,427.6515,427.84,427.3737,427.7804,13050.0
2025-01-16 14:05:00,431.18,431.38,431.14,431.29,11630.0,427.7904,427.9888,427.7507,427.8995,11630.0
2025-01-16 14:10:00,431.27,431.5,431.21,431.35,11294.0,427.8797,428.1079,427.8201,427.959,11294.0
2025-01-16 14:15:00,431.43,431.61,431.39,431.49,8746.0,428.0384,428.217,427.9987,428.0979,8746.0
2025-01-16 14:20:00,431.51,431.61,431.07,431.24,12010.0,428.1178,428.217,427.6812,427.8499,12010.0
2025-01-16 14:25:00,431.32,431.78,431.32,431.73,5565.0,427.9293,428.3857,427.9293,428.336,5565.0
2025-01-16 14:30:00,431.73,431.73,431.54,431.68,8839.0,428.336,428.336,428.1475,428.2864,8839.0
2025-01-16 14:35:00,431.62,431.93,431.62,431.91,6185.0,428.2269,428.5345,428.2269,428.5146,6185.0
2025-01-16 14:40:00,431.93,431.94,431.72,431.73,7776.0,428.5345,428.5444,428.3261,428.336,7776.0
2025-01-16 14:45:00,431.79,431.87,431.68,431.68,10613.0,428.3956,428.4749,428.2864,428.2864,10613.0
2025-01-16 14:50:00,431.63,431.79,431.53,431.72,9015.0,428.2368,428.3956,428.1376,428.3261,9015.0
2025-01-16 14:55:00,431.77,432.02,431.77,431.87,5363.0,428.3757,428.6238,428.3757,428.4749,5363.0
2025-01-16 15:00:00,431.86,431.96,431.82,431.9,6315.0,428.465,428.5642,428.4253,428.5047,6315.0
2025-01-16 15:05:00,431.91,432.09,431.91,431.98,7796.0,428.5146,428.6932,428.5146,428.5841,7796.0
2025-01-16 15:10:00,432.01,432.04,431.71,431.71,8190.0,428.6138,428.6436,428.3162,428.3162,8190.0
2025-01-16 15:15:00,431.71,431.83,431.54,431.6,8837.0,428.3162,428.4353,428.1475,428.2071,8837.0
2025-01-16 15:20:00,431.53,431.75,431.42,431.57,14752.0,428.1376,428.3559,428.0285,428.1773,14752.0
2025-01-16 15:25:00,431.51,431.73,431.51,431.58,5629.0,428.1178,428.336,428.1178,428.1872,5629.0
2025-01-16 15:30:00,431.62,432.01,431.62,432.01,14935.0,428.2269,428.6138,428.2269,428.6138,14935.0
2025-01-16 15:35:00,431.97,432.12,431.87,431.95,11706.0,428.5742,428.723,428.4749,428.5543,11706.0
2025-01-16 15:40:00,432.01,432.38,431.97,432.28,19548.0,428.6138,428.9809,428.5742,428.8817,19548.0
2025-01-16 15:45:00,432.27,432.29,432.02,432.12,72729.0,428.8718,428.8916,428.6238,428.723,72729.0
2025-01-16 15:50:00,432.13,432.35,431.92,432.03,105853.0,428.7329,428.9512,428.5246,428.6337,105853.0
2025-01-16 15:55:00,431.97,431.98,431.4,431.56,98054.0,428.5742,428.5841,428.0086,428.1674,98054.0
2025-01-17 09:30:00,434.54,434.7,433.97,434.21,241810.0,431.285,431.4438,430.7193,430.9575,241810.0
2025-01-17 09:35:00,434.19,434.5,434.01,434.32,79787.0,430.9376,431.2453,430.759,431.0667,79787.0
2025-01-17 09:40:00,434.34,434.84,434.05,434.43,72830.0,431.0865,431.5828,430.7987,431.1758,72830.0
2025-01-17 09:45:00,434.48,435.03,434.45,434.89,63398.0,431.2255,431.7714,431.1957,431.6324,63398.0
2025-01-17 09:50:00,434.88,435.14,434.64,434.72,66988.0,431.6225,431.8805,431.3843,431.4637,66988.0
2025-01-17 09:55:00,434.82,434.88,434.37,434.61,32183.0,431.5629,431.6225,431.1163,431.3545,32183.0
2025-01-17 10:00:00,434.63,434.89,434.5,434.75,29688.0,431.3743,431.6324,431.2453,431.4934,29688.0
2025-01-17 10:05:00,434.8,434.95,434.47,434.47,55411.0,431.5431,431.692,431.2155,431.2155,55411.0
2025-01-17 10:10:00,434.5,434.91,434.5,434.6,55471.0,431.2453,431.6523,431.2453,431.3446,55471.0
2025-01-17 10:15:00,434.62,434.82,434.57,434.73,63638.0,431.3644,431.5629,431.3148,431.4736,63638.0
2025-01-17 10:20:00,434.78,434.81,434.5,434.54,35826.0,431.5232,431.553,431.2453,431.285,35826.0
2025-01-17 10:25:00,434.51,435.06,434.35,435.04,59848.0,431.2552,431.8011,431.0964,431.7813,59848.0
2025-01-17 10:30:00,435.04,435.22,434.87,434.98,42457.0,431.7813,431.9599,431.6125,431.7217,42457.0
2025-01-17 10:35:00,434.97,435.1,434.87,435.04,10973.0,431.7118,431.8408,431.6125,431.7813,10973.0
2025-01-17 10:40:00,435.01,435.21,434.99,435.14,9160.0,431.7515,431.95,431.7317,431.8805,9160.0
2025-01-17 10:45:00,435.18,435.26,435.11,435.17,13750.0,431.9202,431.9996,431.8508,431.9103,13750.0
2025-01-17 10:50:00,435.17,435.32,435.12,435.28,36523.0,431.9103,432.0592,431.8607,432.0195,36523.0
2025-01-17 10:55:00,435.26,435.4,435.19,435.33,18438.0,431.9996,432.1386,431.9302,432.0691,18438.0
2025-01-17 11:00:00,435.37,435.49,435.21,435.37,19159.0,432.1088,432.2279,431.95,432.1088,19159.0
2025-01-17 11:05:00,435.29,435.61,435.11,435.6,12022.0,432.0294,432.347,431.8508,432.3371,12022.0
2025-01-17 11:10:00,435.56,435.6,435.35,435.57,12747.0,432.2974,432.3371,432.089,432.3073,12747.0
2025-01-17 11:15:00,435.61,435.89,435.58,435.79,24758.0,432.347,432.6249,432.3172,432.5257,24758.0
2025-01-17 11:20:00,435.76,435.93,435.73,435.93,9687.0,432.4959,432.6646,432.4661,432.6646,9687.0
2025-01-17 11:25:00,435.95,436.06,435.74,435.75,10523.0,432.6845,432.7936,432.476,432.486,10523.0
2025-01-17 11:30:00,435.8,435.89,435.57,435.71,11661.0,432.5356,432.6249,432.3073,432.4463,11661.0
2025-01-17 11:35:00,435.73,435.95,435.71,435.86,15563.0,432.4661,432.6845,432.4463,432.5951,15563.0
2025-01-17 11:40:00,435.94,436.0,435.79,435.96,5126.0,432.6745,432.7341,432.5257,432.6944,5126.0
2025-01-17 11:45:00,435.96,436.1,435.83,435.96,11041.0,432.6944,432.8333,432.5654,432.6944,11041.0
2025-01-17 11:50:00,436.0,436.0,435.74,435.82,8676.0,432.7341,432.7341,432.476,432.5554,8676.0
2025-01-17 11:55:00,435.74,435.84,435.65,435.79,7669.0,432.476,432.5753,432.3867,432.5257,7669.0
2025-01-17 12:00:00,435.75,435.77,435.49,435.65,18029.0,432.486,432.5058,432.2279,432.3867,18029.0
2025-01-17 12:05:00,435.63,435.73,435.6,435.71,2783.0,432.3669,432.4661,432.3371,432.4463,2783.0
2025-01-17 12:10:00,435.66,435.89,435.66,435.86,9339.0,432.3966,432.6249,432.3966,432.5951,9339.0
2025-01-17 12:15:00,435.87,435.96,435.85,435.89,4860.0,432.6051,432.6944,432.5852,432.6249,4860.0
2025-01-17 12:20:00,436.0,436.1,436.0,436.1,8498.0,432.7341,432.8333,432.7341,432.8333,8498.0
2025-01-17 12:25:00,436.07,436.19,436.07,436.14,13356.0,432.8036,432.9227,432.8036,432.873,13356.0
2025-01-17 12:30:00,436.14,436.31,436.12,436.3,15896.0,432.873,433.0418,432.8532,433.0318,15896.0
2025-01-17 12:35:00,436.28,436.39,436.14,436.36,5015.0,433.012,433.1212,432.873,433.0914,5015.0
2025-01-17 12:40:00,436.33,436.33,436.08,436.17,11447.0,433.0616,433.0616,432.8135,432.9028,11447.0
2025-01-17 12:45:00,436.14,436.2,436.1,436.19,7811.0,432.873,432.9326,432.8333,432.9227,7811.0
2025-01-17 12:50:00,436.15,436.15,435.87,435.97,6119.0,432.883,432.883,432.6051,432.7043,6119.0
2025-01-17 12:55:00,435.97,435.97,435.72,435.89,7351.0,432.7043,432.7043,432.4562,432.6249,7351.0
2025-01-17 13:00:00,435.91,435.91,435.7,435.77,4311.0,432.6448,432.6448,432.4363,432.5058,4311.0
2025-01-17 13:05:00,435.92,435.97,435.76,435.97,6091.0,432.6547,432.7043,432.4959,432.7043,6091.0
2025-01-17 13:10:00,435.95,436.05,435.91,435.92,5522.0,432.6845,432.7837,432.6448,432.6547,5522.0
2025-01-17 13:15:00,435.9,435.95,435.73,435.74,5016.0,432.6348,432.6845,432.4661,432.476,5016.0
2025-01-17 13:20:00,435.8,435.93,435.8,435.85,12287.0,432.5356,432.6646,432.5356,432.5852,12287.0
2025-01-17 13:25:00,435.86,435.89,435.78,435.81,7789.0,432.5951,432.6249,432.5157,432.5455,7789.0
2025-01-17 13:30:00,435.79,435.8,435.46,435.47,72910.0,432.5257,432.5356,432.1981,432.2081,72910.0
2025-01-17 13:35:00,435.47,435.68,435.41,435.62,55427.0,432.2081,432.4165,432.1485,432.3569,55427.0
2025-01-17 13:40:00,435.62,435.62,435.35,435.41,7132.0,432.3569,432.3569,432.089,432.1485,7132.0
2025-01-17 13:45:00,435.44,435.67,435.44,435.49,9727.0,432.1783,432.4066,432.1783,432.2279,9727.0
2025-01-17 13:50:00,435.48,435.55,435.38,435.55,5315.0,432.218,432.2875,432.1187,432.2875,5315.0
2025-01-17 13:55:00,435.54,435.55,435.27,435.52,10108.0,432.2775,432.2875,432.0096,432.2577,10108.0
2025-01-17 14:00:00,435.48,435.55,435.36,435.55,6240.0,432.218,432.2875,432.0989,432.2875,6240.0
2025-01-17 14:05:00,435.46,435.49,435.2,435.38,12354.0,432.1981,432.2279,431.9401,432.1187,12354.0
2025-01-17 14:10:00,435.37,435.4,435.28,435.32,11827.0,432.1088,432.1386,432.0195,432.0592,11827.0
2025-01-17 14:15:00,435.3,435.3,434.93,434.93,4288.0,432.0393,432.0393,431.6721,431.6721,4288.0
2025-01-17 14:20:00,434.98,435.4,434.98,435.37,7747.0,431.7217,432.1386,431.7217,432.1088,7747.0
2025-01-17 14:25:00,435.38,435.38,435.22,435.28,4308.0,432.1187,432.1187,431.9599,432.0195,4308.0
2025-01-17 14:30:00,435.24,435.36,435.14,435.36,11253.0,431.9798,432.0989,431.8805,432.0989,11253.0
2025-01-17 14:35:00,435.36,435.47,435.27,435.27,6583.0,432.0989,432.2081,432.0096,432.0096,6583.0
2025-01-17 14:40:00,435.22,435.32,435.13,435.27,6851.0,431.9599,432.0592,431.8706,432.0096,6851.0
2025-01-17 14:45:00,435.29,435.32,435.22,435.23,7020.0,432.0294,432.0592,431.9599,431.9699,7020.0
2025-01-17 14:50:00,435.21,435.32,435.12,435.16,17137.0,431.95,432.0592,431.8607,431.9004,17137.0
2025-01-17 14:55:00,435.15,435.16,434.98,435.12,25134.0,431.8905,431.9004,431.7217,431.8607,25134.0
2025-01-17 15:00:00,435.0,435.01,434.65,434.77,22778.0,431.7416,431.7515,431.3942,431.5133,22778.0
2025-01-17 15:05:00,434.73,434.99,434.67,434.97,17707.0,431.4736,431.7317,431.414,431.7118,17707.0
2025-01-17 15:10:00,435.0,435.14,434.93,435.06,15094.0,431.7416,431.8805,431.6721,431.8011,15094.0
2025-01-17 15:15:00,435.09,435.21,434.96,435.21,11173.0,431.8309,431.95,431.7019,431.95,11173.0
2025-01-17 15:20:00,435.19,435.32,435.13,435.28,30892.0,431.9302,432.0592,431.8706,432.0195,30892.0
2025-01-17 15:25:00,435.29,435.3,435.1,435.18,26372.0,432.0294,432.0393,431.8408,431.9202,26372.0
2025-01-17 15:30:00,435.18,435.41,435.15,435.38,24495.0,431.9202,432.1485,431.8905,432.1187,24495.0
2025-01-17 15:35:00,435.38,435.47,435.36,435.47,21662.0,432.1187,432.2081,432.0989,432.2081,21662.0
2025-01-17 15:40:00,435.45,435.49,435.19,435.29,23049.0,432.1882,432.2279,431.9302,432.0294,23049.0
2025-01-17 15:45:00,435.23,435.36,435.18,435.21,16507.0,431.9699,432.0989,431.9202,431.95,16507.0
2025-01-17 15:50:00,435.17,435.36,434.89,435.13,39803.0,431.9103,432.0989,431.6324,431.8706,39803.0
2025-01-17 15:55:00,435.15,435.15,434.64,434.66,216438.0,431.8905,431.8905,431.3843,431.4041,216438.0
2025-01-21 09:30:00,436.43,437.0,436.02,436.77,142493.0,433.1609,433.7266,432.7539,433.4983,142493.0
2025-01-21 09:35:00,436.79,436.86,436.46,436.79,25088.0,433.5182,433.5876,433.1906,433.5182,25088.0
2025-01-21 09:40:00,436.83,437.53,436.78,437.53,34898.0,433.5579,434.2526,433.5082,434.2526,34898.0
2025-01-21 09:45:00,437.49,438.28,437.47,437.75,50788.0,434.2129,434.997,434.1931,434.471,50788.0
2025-01-21 09:50:00,437.77,437.99,437.15,437.23,64829.0,434.4908,434.7092,433.8755,433.9549,64829.0
2025-01-21 09:55:00,437.35,437.8,437.35,437.71,16951.0,434.074,434.5206,434.074,434.4313,16951.0
2025-01-21 10:00:00,437.74,437.74,437.13,437.33,12467.0,434.4611,434.4611,433.8556,434.0541,12467.0
2025-01-21 10:05:00,437.33,437.94,437.15,437.86,13373.0,434.0541,434.6596,433.8755,434.5802,13373.0
2025-01-21 10:10:00,437.76,437.81,436.92,437.27,21688.0,434.4809,434.5305,433.6472,433.9946,21688.0
2025-01-21 10:15:00,437.27,437.69,437.23,437.56,11129.0,433.9946,434.4114,433.9549,434.2824,11129.0
2025-01-21 10:20:00,437.57,437.65,437.2,437.27,10301.0,434.2923,434.3717,433.9251,433.9946,10301.0
2025-01-21 10:25:00,437.4,437.78,437.36,437.7,5075.0,434.1236,434.5008,434.0839,434.4214,5075.0
2025-01-21 10:30:00,437.73,437.93,437.47,437.47,8343.0,434.4511,434.6496,434.1931,434.1931,8343.0
2025-01-21 10:35:00,437.47,437.96,437.39,437.95,7823.0,434.1931,434.6794,434.1137,434.6695,7823.0
2025-01-21 10:40:00,437.93,438.08,437.9,437.99,9772.0,434.6496,434.7985,434.6199,434.7092,9772.0
2025-01-21 10:45:00,437.93,438.01,437.61,437.84,12201.0,434.6496,434.729,434.332,434.5603,12201.0
2025-01-21 10:50:00,437.87,437.91,437.62,437.91,9185.0,434.5901,434.6298,434.342,434.6298,9185.0
2025-01-21 10:55:00,437.9,438.36,437.85,438.25,8320.0,434.6199,435.0764,434.5702,434.9672,8320.0
2025-01-21 11:00:00,438.2,438.3,437.96,438.28,9755.0,434.9176,435.0169,434.6794,434.997,9755.0
2025-01-21 11:05:00,438.26,438.72,438.26,438.66,19486.0,434.9772,435.4337,434.9772,435.3742,19486.0
2025-01-21 11:10:00,438.62,438.74,438.58,438.63,8690.0,435.3345,435.4536,435.2948,435.3444,8690.0
2025-01-21 11:15:00,438.61,438.81,438.58,438.8,12565.0,435.3245,435.523,435.2948,435.5131,12565.0
2025-01-21 11:20:00,438.81,439.0,438.76,438.89,13723.0,435.523,435.7116,435.4734,435.6024,13723.0
2025-01-21 11:25:00,438.9,439.13,438.9,439.0,11917.0,435.6124,435.8406,435.6124,435.7116,11917.0
2025-01-21 11:30:00,439.05,439.28,439.05,439.06,11685.0,435.7612,435.9895,435.7612,435.7712,11685.0
2025-01-21 11:35:00,439.08,439.15,438.83,438.87,8766.0,435.791,435.8605,435.5429,435.5826,8766.0
2025-01-21 11:40:00,438.86,439.03,438.7,438.76,14791.0,435.5727,435.7414,435.4139,435.4734,14791.0
2025-01-21 11:45:00,438.83,438.97,438.82,438.95,10921.0,435.5429,435.6818,435.533,435.662,10921.0
2025-01-21 11:50:00,438.88,439.15,438.85,439.13,20082.0,435.5925,435.8605,435.5627,435.8406,20082.0
2025-01-21 11:55:00,439.17,439.2,438.94,439.16,7948.0,435.8803,435.9101,435.6521,435.8704,7948.0
2025-01-21 12:00:00,439.08,439.23,438.88,439.0,9691.0,435.791,435.9399,435.5925,435.7116,9691.0
2025-01-21 12:05:00,439.03,439.22,439.0,439.19,10049.0,435.7414,435.93,435.7116,435.9002,10049.0
2025-01-21 12:10:00,439.23,439.28,439.06,439.17,7304.0,435.9399,435.9895,435.7712,435.8803,7304.0
2025-01-21 12:15:00,439.2,439.23,438.99,438.99,7977.0,435.9101,435.9399,435.7017,435.7017,7977.0
2025-01-21 12:20:00,439.08,439.17,438.83,439.17,10395.0,435.791,435.8803,435.5429,435.8803,10395.0
2025-01-21 12:25:00,439.16,439.29,439.05,439.19,6286.0,435.8704,435.9994,435.7612,435.9002,6286.0
2025-01-21 12:30:00,439.17,439.5,439.17,439.5,18504.0,435.8803,436.2079,435.8803,436.2079,18504.0
2025-01-21 12:35:00,439.5,439.55,439.28,439.34,13087.0,436.2079,436.2575,435.9895,436.0491,13087.0
2025-01-21 12:40:00,439.42,439.62,439.28,439.29,27186.0,436.1285,436.327,435.9895,435.9994,27186.0
2025-01-21 12:45:00,439.3,439.44,439.27,439.4,11654.0,436.0094,436.1483,435.9796,436.1086,11654.0
2025-01-21 12:50:00,439.37,439.45,439.27,439.33,8855.0,436.0788,436.1582,435.9796,436.0391,8855.0
2025-01-21 12:55:00,439.33,439.41,439.3,439.31,9088.0,436.0391,436.1185,436.0094,436.0193,9088.0
2025-01-21 13:00:00,439.28,439.32,439.04,439.22,18101.0,435.9895,436.0292,435.7513,435.93,18101.0
2025-01-21 13:05:00,439.24,439.48,439.24,439.4,12748.0,435.9498,436.188,435.9498,436.1086,12748.0
2025-01-21 13:10:00,439.41,439.47,439.27,439.34,14121.0,436.1185,436.1781,435.9796,436.0491,14121.0
2025-01-21 13:15:00,439.33,439.6,439.33,439.56,6887.0,436.0391,436.3071,436.0391,436.2674,6887.0
2025-01-21 13:20:00,439.52,439.58,439.45,439.51,3316.0,436.2277,436.2873,436.1582,436.2178,3316.0
2025-01-21 13:25:00,439.59,439.59,439.4,439.41,1897.0,436.2972,436.2972,436.1086,436.1185,1897.0
2025-01-21 13:30:00,439.45,439.47,439.38,439.45,3799.0,436.1582,436.1781,436.0888,436.1582,3799.0
2025-01-21 13:35:00,439.45,439.46,439.28,439.28,7067.0,436.1582,436.1682,435.9895,435.9895,7067.0
2025-01-21 13:40:00,439.3,439.32,439.1,439.27,9104.0,436.0094,436.0292,435.8109,435.9796,9104.0
2025-01-21 13:45:00,439.23,439.31,439.1,439.15,12730.0,435.9399,436.0193,435.8109,435.8605,12730.0
2025-01-21 13:50:00,439.27,439.44,439.27,439.35,1616.0,435.9796,436.1483,435.9796,436.059,1616.0
2025-01-21 13:55:00,439.3,439.56,439.27,439.49,8281.0,436.0094,436.2674,435.9796,436.1979,8281.0
2025-01-21 14:00:00,439.44,439.5,439.27,439.27,10650.0,436.1483,436.2079,435.9796,435.9796,10650.0
2025-01-21 14:05:00,439.3,439.46,439.3,439.44,3592.0,436.0094,436.1682,436.0094,436.1483,3592.0
2025-01-21 14:10:00,439.5,439.6,439.43,439.51,6151.0,436.2079,436.3071,436.1384,436.2178,6151.0
2025-01-21 14:15:00,439.54,439.6,439.4,439.46,10760.0,436.2476,436.3071,436.1086,436.1682,10760.0
2025-01-21 14:20:00,439.45,439.46,439.29,439.38,5652.0,436.1582,436.1682,435.9994,436.0888,5652.0
2025-01-21 14:25:00,439.46,439.65,439.45,439.47,21472.0,436.1682,436.3567,436.1582,436.1781,21472.0
2025-01-21 14:30:00,439.49,439.51,439.28,439.31,14345.0,436.1979,436.2178,435.9895,436.0193,14345.0
2025-01-21 14:35:00,439.27,439.33,439.03,439.14,5989.0,435.9796,436.0391,435.7414,435.8506,5989.0
2025-01-21 14:40:00,439.13,439.29,439.13,439.21,9131.0,435.8406,435.9994,435.8406,435.92,9131.0
2025-01-21 14:45:00,439.21,439.26,439.14,439.18,12091.0,435.92,435.9697,435.8506,435.8903,12091.0
2025-01-21 14:50:00,439.21,439.36,439.2,439.24,13038.0,435.92,436.0689,435.9101,435.9498,13038.0
2025-01-21 14:55:00,439.29,439.42,439.27,439.4,5751.0,435.9994,436.1285,435.9796,436.1086,5751.0
2025-01-21 15:00:00,439.32,439.4,439.28,439.37,6793.0,436.0292,436.1086,435.9895,436.0788,6793.0
2025-01-21 15:05:00,439.38,439.48,439.34,439.44,8955.0,436.0888,436.188,436.0491,436.1483,8955.0
2025-01-21 15:10:00,439.45,439.52,439.41,439.46,9559.0,436.1582,436.2277,436.1185,436.1682,9559.0
2025-01-21 15:15:00,439.45,439.69,439.41,439.66,6196.0,436.1582,436.3964,436.1185,436.3667,6196.0
2025-01-21 15:20:00,439.67,439.78,439.63,439.74,10001.0,436.3766,436.4858,436.3369,436.4461,10001.0
2025-01-21 15:25:00,439.71,439.83,439.66,439.83,7921.0,436.4163,436.5354,436.3667,436.5354,7921.0
2025-01-21 15:30:00,439.83,439.85,439.61,439.65,49272.0,436.5354,436.5552,436.317,436.3567,49272.0
2025-01-21 15:35:00,439.66,439.88,439.49,439.88,32215.0,436.3667,436.585,436.1979,436.585,32215.0
2025-01-21 15:40:00,439.87,440.14,439.82,440.13,57842.0,436.5751,436.8431,436.5255,436.8331,57842.0
2025-01-21 15:45:00,440.11,440.19,440.01,440.16,70878.0,436.8133,436.8927,436.714,436.8629,70878.0
2025-01-21 15:50:00,440.16,440.43,440.16,440.31,52751.0,436.8629,437.1309,436.8629,437.0118,52751.0
2025-01-21 15:55:00,440.31,440.37,440.0,440.17,132506.0,437.0118,437.0714,436.7041,436.8728,132506.0
2025-01-22 09:30:00,441.48,441.73,440.61,440.94,84829.0,438.173,438.4212,437.3096,437.6371,84829.0
2025-01-22 09:35:00,440.98,441.3,440.79,440.79,80310.0,437.6768,437.9944,437.4882,437.4882,80310.0
2025-01-22 09:40:00,440.87,441.02,440.77,440.91,25467.0,437.5676,437.7165,437.4684,437.6073,25467.0
2025-01-22 09:45:00,440.95,440.95,440.55,440.85,34047.0,437.647,437.647,437.25,437.5478,34047.0
2025-01-22 09:50:00,440.82,441.29,440.76,441.26,26587.0,437.518,437.9845,437.4584,437.9547,26587.0
2025-01-22 09:55:00,441.3,441.48,441.17,441.37,30734.0,437.9944,438.173,437.8654,438.0639,30734.0
2025-01-22 10:00:00,441.38,441.42,441.04,441.35,49932.0,438.0738,438.1135,437.7363,438.044,49932.0
2025-01-22 10:05:00,441.46,441.62,441.46,441.52,10572.0,438.1532,438.312,438.1532,438.2127,10572.0
2025-01-22 10:10:00,441.56,441.72,441.5,441.59,7247.0,438.2524,438.4112,438.1929,438.2822,7247.0
2025-01-22 10:15:00,441.56,441.87,441.53,441.66,7553.0,438.2524,438.5601,438.2227,438.3517,7553.0
2025-01-22 10:20:00,441.61,441.67,441.32,441.38,19943.0,438.3021,438.3616,438.0142,438.0738,19943.0
2025-01-22 10:25:00,441.34,441.56,441.3,441.47,11779.0,438.0341,438.2524,437.9944,438.1631,11779.0
2025-01-22 10:30:00,441.41,441.47,440.96,441.12,45746.0,438.1036,438.1631,437.6569,437.8157,45746.0
2025-01-22 10:35:00,441.06,441.38,441.0,441.22,70983.0,437.7562,438.0738,437.6966,437.915,70983.0
2025-01-22 10:40:00,441.22,441.24,440.96,441.07,24209.0,437.915,437.9348,437.6569,437.7661,24209.0
2025-01-22 10:45:00,441.12,441.13,440.66,440.79,18573.0,437.8157,437.8257,437.3592,437.4882,18573.0
2025-01-22 10:50:00,440.75,440.96,440.68,440.96,25930.0,437.4485,437.6569,437.379,437.6569,25930.0
2025-01-22 10:55:00,440.94,440.97,440.78,440.86,28392.0,437.6371,437.6669,437.4783,437.5577,28392.0
2025-01-22 11:00:00,440.92,440.92,440.46,440.6,19046.0,437.6172,437.6172,437.1607,437.2996,19046.0
2025-01-22 11:05:00,440.61,440.82,440.58,440.7,9009.0,437.3096,437.518,437.2798,437.3989,9009.0
2025-01-22 11:10:00,440.72,440.72,440.35,440.5,18816.0,437.4187,437.4187,437.0515,437.2004,18816.0
2025-01-22 11:15:00,440.52,440.74,440.46,440.72,6731.0,437.2202,437.4386,437.1607,437.4187,6731.0
2025-01-22 11:20:00,440.76,440.77,440.67,440.75,3728.0,437.4584,437.4684,437.3691,437.4485,3728.0
2025-01-22 11:25:00,440.76,441.15,440.73,441.11,45850.0,437.4584,437.8455,437.4287,437.8058,45850.0
2025-01-22 11:30:00,441.12,441.36,441.11,441.28,12193.0,437.8157,438.0539,437.8058,437.9745,12193.0
2025-01-22 11:35:00,441.23,441.33,441.18,441.26,12804.0,437.9249,438.0242,437.8753,437.9547,12804.0
2025-01-22 11:40:00,441.25,441.35,440.98,441.04,10817.0,437.9448,438.044,437.6768,437.7363,10817.0
2025-01-22 11:45:00,441.02,441.3,440.95,441.19,44934.0,437.7165,437.9944,437.647,437.8852,44934.0
2025-01-22 11:50:00,441.27,441.56,441.27,441.47,8415.0,437.9646,438.2524,437.9646,438.1631,8415.0
2025-01-22 11:55:00,441.53,441.54,441.31,441.31,16179.0,438.2227,438.2326,438.0043,438.0043,16179.0
2025-01-22 12:00:00,441.3,441.39,441.13,441.3,8218.0,437.9944,438.0837,437.8257,437.9944,8218.0
2025-01-22 12:05:00,441.28,441.31,441.18,441.25,7631.0,437.9745,438.0043,437.8753,437.9448,7631.0
2025-01-22 12:10:00,441.29,441.31,441.0,441.04,8341.0,437.9845,438.0043,437.6966,437.7363,8341.0
2025-01-22 12:15:00,441.06,441.4,441.05,441.4,14770.0,437.7562,438.0936,437.7463,438.0936,14770.0
2025-01-22 12:20:00,441.32,441.38,441.25,441.31,3367.0,438.0142,438.0738,437.9448,438.0043,3367.0
2025-01-22 12:25:00,441.31,441.31,441.23,441.24,2891.0,438.0043,438.0043,437.9249,437.9348,2891.0
2025-01-22 12:30:00,441.26,441.45,441.26,441.32,6346.0,437.9547,438.1433,437.9547,438.0142,6346.0
2025-01-22 12:35:00,441.31,441.44,441.24,441.32,11029.0,438.0043,438.1333,437.9348,438.0142,11029.0
2025-01-22 12:40:00,441.33,441.36,441.21,441.28,5791.0,438.0242,438.0539,437.9051,437.9745,5791.0
2025-01-22 12:45:00,441.28,441.34,441.24,441.24,7680.0,437.9745,438.0341,437.9348,437.9348,7680.0
2025-01-22 12:50:00,441.27,441.31,441.15,441.28,13727.0,437.9646,438.0043,437.8455,437.9745,13727.0
2025-01-22 12:55:00,441.29,441.34,441.06,441.09,20292.0,437.9845,438.0341,437.7562,437.786,20292.0
2025-01-22 13:00:00,441.08,441.19,441.08,441.14,7534.0,437.776,437.8852,437.776,437.8356,7534.0
2025-01-22 13:05:00,441.14,441.4,441.14,441.39,10559.0,437.8356,438.0936,437.8356,438.0837,10559.0
2025-01-22 13:10:00,441.33,441.48,441.33,441.46,13672.0,438.0242,438.173,438.0242,438.1532,13672.0
2025-01-22 13:15:00,441.49,441.57,441.46,441.47,7910.0,438.183,438.2624,438.1532,438.1631,7910.0
2025-01-22 13:20:00,441.46,441.76,441.45,441.56,11036.0,438.1532,438.4509,438.1433,438.2524,11036.0
2025-01-22 13:25:00,441.57,441.62,441.5,441.59,6158.0,438.2624,438.312,438.1929,438.2822,6158.0
2025-01-22 13:30:00,441.6,441.65,441.46,441.5,10746.0,438.2921,438.3418,438.1532,438.1929,10746.0
2025-01-22 13:35:00,441.53,441.53,441.45,441.48,4881.0,438.2227,438.2227,438.1433,438.173,4881.0
2025-01-22 13:40:00,441.51,441.81,441.51,441.76,21970.0,438.2028,438.5006,438.2028,438.4509,21970.0
2025-01-22 13:45:00,441.79,441.85,441.76,441.78,6569.0,438.4807,438.5403,438.4509,438.4708,6569.0
2025-01-22 13:50:00,441.77,441.8,441.51,441.6,16737.0,438.4609,438.4906,438.2028,438.2921,16737.0
2025-01-22 13:55:00,441.57,441.59,441.25,441.25,13298.0,438.2624,438.2822,437.9448,437.9448,13298.0
2025-01-22 14:00:00,441.2,441.32,441.06,441.29,15298.0,437.8951,438.0142,437.7562,437.9845,15298.0
2025-01-22 14:05:00,441.37,441.39,441.16,441.19,8027.0,438.0639,438.0837,437.8554,437.8852,8027.0
2025-01-22 14:10:00,441.22,441.23,441.08,441.22,11063.0,437.915,437.9249,437.776,437.915,11063.0
2025-01-22 14:15:00,441.2,441.31,441.18,441.31,14348.0,437.8951,438.0043,437.8753,438.0043,14348.0
2025-01-22 14:20:00,441.33,441.56,441.32,441.32,20895.0,438.0242,438.2524,438.0142,438.0142,20895.0
2025-01-22 14:25:00,441.33,441.39,441.26,441.26,11131.0,438.0242,438.0837,437.9547,437.9547,11131.0
2025-01-22 14:30:00,441.29,441.43,441.18,441.35,25573.0,437.9845,438.1234,437.8753,438.044,25573.0
2025-01-22 14:35:00,441.34,441.61,441.34,441.61,12496.0,438.0341,438.3021,438.0341,438.3021,12496.0
2025-01-22 14:40:00,441.63,441.74,441.57,441.71,16512.0,438.3219,438.4311,438.2624,438.4013,16512.0
2025-01-22 14:45:00,441.7,441.74,441.64,441.71,12313.0,438.3914,438.4311,438.3318,438.4013,12313.0
2025-01-22 14:50:00,441.71,441.84,441.69,441.78,11766.0,438.4013,438.5303,438.3815,438.4708,11766.0
2025-01-22 14:55:00,441.79,441.86,441.69,441.83,13754.0,438.4807,438.5502,438.3815,438.5204,13754.0
2025-01-22 15:00:00,441.83,441.89,441.74,441.83,24762.0,438.5204,438.58,438.4311,438.5204,24762.0
2025-01-22 15:05:00,441.85,442.0,441.85,441.93,10997.0,438.5403,438.6891,438.5403,438.6197,10997.0
2025-01-22 15:10:00,441.95,442.0,441.84,441.96,13380.0,438.6395,438.6891,438.5303,438.6494,13380.0
2025-01-22 15:15:00,441.95,441.96,441.72,441.77,20373.0,438.6395,438.6494,438.4112,438.4609,20373.0
2025-01-22 15:20:00,441.77,441.8,441.61,441.79,21864.0,438.4609,438.4906,438.3021,438.4807,21864.0
2025-01-22 15:25:00,441.77,441.77,441.57,441.57,19756.0,438.4609,438.4609,438.2624,438.2624,19756.0
2025-01-22 15:30:00,441.59,441.79,441.52,441.75,16702.0,438.2822,438.4807,438.2127,438.441,16702.0
2025-01-22 15:35:00,441.77,441.78,441.44,441.55,119427.0,438.4609,438.4708,438.1333,438.2425,119427.0
2025-01-22 15:40:00,441.53,441.62,441.43,441.48,60662.0,438.2227,438.312,438.1234,438.173,60662.0
2025-01-22 15:45:00,441.46,441.58,441.36,441.36,67099.0,438.1532,438.2723,438.0539,438.0539,67099.0
2025-01-22 15:50:00,441.36,441.49,441.1,441.27,36857.0,438.0539,438.183,437.7959,437.9646,36857.0
2025-01-22 15:55:00,441.25,441.55,441.16,441.34,125417.0,437.9448,438.2425,437.8554,438.0341,125417.0
2025-01-23 09:30:00,441.52,442.16,441.52,442.14,90904.0,438.2127,438.8479,438.2127,438.8281,90904.0
2025-01-23 09:35:00,442.1,442.45,441.97,442.29,75753.0,438.7884,439.1358,438.6594,438.977,75753.0
2025-01-23 09:40:00,442.21,442.56,442.16,442.42,28347.0,438.8976,439.2449,438.8479,439.106,28347.0
2025-01-23 09:45:00,442.36,442.79,442.26,442.28,21907.0,439.0464,439.4732,438.9472,438.967,21907.0
2025-01-23 09:50:00,442.31,442.5,442.31,442.39,8125.0,438.9968,439.1854,438.9968,439.0762,8125.0
2025-01-23 09:55:00,442.43,442.59,442.26,442.5,16639.0,439.1159,439.2747,438.9472,439.1854,16639.0
2025-01-23 10:00:00,442.56,442.56,442.21,442.48,34113.0,439.2449,439.2449,438.8976,439.1655,34113.0
2025-01-23 10:05:00,442.42,442.77,442.38,442.55,12021.0,439.106,439.4534,439.0663,439.235,12021.0
2025-01-23 10:10:00,442.46,442.6,442.37,442.5,4524.0,439.1457,439.2846,439.0564,439.1854,4524.0
2025-01-23 10:15:00,442.52,442.72,442.45,442.64,5169.0,439.2052,439.4037,439.1358,439.3243,5169.0
2025-01-23 10:20:00,442.64,442.72,442.25,442.28,15994.0,439.3243,439.4037,438.9373,438.967,15994.0
2025-01-23 10:25:00,442.3,442.43,442.13,442.14,5642.0,438.9869,439.1159,438.8182,438.8281,5642.0
2025-01-23 10:30:00,442.14,442.31,442.09,442.26,32914.0,438.8281,438.9968,438.7785,438.9472,32914.0
2025-01-23 10:35:00,442.29,442.44,442.23,442.36,24716.0,438.977,439.1258,438.9174,439.0464,24716.0
2025-01-23 10:40:00,442.34,442.86,442.3,442.86,33747.0,439.0266,439.5427,438.9869,439.5427,33747.0
2025-01-23 10:45:00,442.89,442.99,442.81,442.85,18580.0,439.5725,439.6717,439.4931,439.5328,18580.0
2025-01-23 10:50:00,442.85,443.14,442.85,443.11,13890.0,439.5328,439.8206,439.5328,439.7908,13890.0
2025-01-23 10:55:00,443.13,443.22,443.07,443.22,11602.0,439.8107,439.9,439.7511,439.9,11602.0
2025-01-23 11:00:00,443.26,443.5,443.24,443.29,13885.0,439.9397,440.1779,439.9199,439.9695,13885.0
2025-01-23 11:05:00,443.3,443.34,443.17,443.2,6001.0,439.9794,440.0191,439.8504,439.8802,6001.0
2025-01-23 11:10:00,443.19,443.38,442.88,443.36,32044.0,439.8702,440.0588,439.5625,440.039,32044.0
2025-01-23 11:15:00,443.43,443.62,443.27,443.62,10376.0,440.1084,440.297,439.9496,440.297,10376.0
2025-01-23 11:20:00,443.62,444.0,443.6,443.91,13718.0,440.297,440.6742,440.2772,440.5848,13718.0
2025-01-23 11:25:00,443.88,443.89,443.64,443.89,14629.0,440.5551,440.565,440.3169,440.565,14629.0
2025-01-23 11:30:00,443.87,443.93,443.71,443.81,16382.0,440.5451,440.6047,440.3863,440.4856,16382.0
2025-01-23 11:35:00,443.82,443.92,443.69,443.78,15598.0,440.4955,440.5948,440.3665,440.4558,15598.0
2025-01-23 11:40:00,443.78,443.95,443.76,443.93,10216.0,440.4558,440.6245,440.436,440.6047,10216.0
2025-01-23 11:45:00,443.97,444.22,443.96,444.15,25310.0,440.6444,440.8925,440.6345,440.823,25310.0
2025-01-23 11:50:00,444.18,444.19,443.96,444.03,18675.0,440.8528,440.8627,440.6345,440.7039,18675.0
2025-01-23 11:55:00,444.05,444.13,443.97,444.06,25726.0,440.7238,440.8032,440.6444,440.7337,25726.0
2025-01-23 12:00:00,444.06,444.16,443.93,444.02,12491.0,440.7337,440.833,440.6047,440.694,12491.0
2025-01-23 12:05:00,444.07,444.19,444.05,444.05,14481.0,440.7436,440.8627,440.7238,440.7238,14481.0
2025-01-23 12:10:00,444.05,444.24,444.05,444.15,11661.0,440.7238,440.9124,440.7238,440.823,11661.0
2025-01-23 12:15:00,444.14,444.14,443.99,444.08,20445.0,440.8131,440.8131,440.6642,440.7536,20445.0
2025-01-23 12:20:00,444.09,444.15,443.91,444.15,8464.0,440.7635,440.823,440.5848,440.823,8464.0
2025-01-23 12:25:00,444.15,444.28,444.15,444.19,12758.0,440.823,440.9521,440.823,440.8627,12758.0
2025-01-23 12:30:00,444.19,444.31,444.1,444.31,14239.0,440.8627,440.9818,440.7734,440.9818,14239.0
2025-01-23 12:35:00,444.27,444.5,444.24,444.39,15417.0,440.9421,441.1704,440.9124,441.0612,15417.0
2025-01-23 12:40:00,444.34,444.52,444.26,444.47,18490.0,441.0116,441.1903,440.9322,441.1406,18490.0
2025-01-23 12:45:00,444.49,444.6,444.47,444.54,20865.0,441.1605,441.2697,441.1406,441.2101,20865.0
2025-01-23 12:50:00,444.56,444.77,444.56,444.67,11809.0,441.23,441.4384,441.23,441.3391,11809.0
2025-01-23 12:55:00,444.67,444.9,444.67,444.87,14720.0,441.3391,441.5674,441.3391,441.5376,14720.0
2025-01-23 13:00:00,444.88,445.02,444.83,444.94,14496.0,441.5476,441.6865,441.4979,441.6071,14496.0
2025-01-23 13:05:00,444.93,444.94,444.85,444.93,18644.0,441.5972,441.6071,441.5178,441.5972,18644.0
2025-01-23 13:10:00,444.91,445.19,444.9,445.13,17155.0,441.5773,441.8552,441.5674,441.7957,17155.0
2025-01-23 13:15:00,445.13,445.24,445.13,445.17,9241.0,441.7957,441.9049,441.7957,441.8354,9241.0
2025-01-23 13:20:00,445.15,445.24,445.05,445.17,8271.0,441.8155,441.9049,441.7163,441.8354,8271.0
2025-01-23 13:25:00,445.18,445.2,444.94,445.02,29843.0,441.8453,441.8652,441.6071,441.6865,29843.0
2025-01-23 13:30:00,445.04,445.07,444.99,445.01,8666.0,441.7064,441.7361,441.6567,441.6766,8666.0
2025-01-23 13:35:00,444.96,444.98,444.8,444.81,8736.0,441.627,441.6468,441.4682,441.4781,8736.0
2025-01-23 13:40:00,444.8,444.87,444.63,444.75,45688.0,441.4682,441.5376,441.2994,441.4185,45688.0
2025-01-23 13:45:00,444.79,444.82,444.72,444.81,10785.0,441.4582,441.488,441.3888,441.4781,10785.0
2025-01-23 13:50:00,444.79,444.94,444.76,444.91,6146.0,441.4582,441.6071,441.4285,441.5773,6146.0
2025-01-23 13:55:00,444.9,444.99,444.87,444.87,7536.0,441.5674,441.6567,441.5376,441.5376,7536.0
2025-01-23 14:00:00,444.86,444.88,444.75,444.75,15447.0,441.5277,441.5476,441.4185,441.4185,15447.0
2025-01-23 14:05:00,444.75,444.81,444.57,444.79,9256.0,441.4185,441.4781,441.2399,441.4582,9256.0
2025-01-23 14:10:00,444.76,444.79,444.68,444.73,6817.0,441.4285,441.4582,441.3491,441.3987,6817.0
2025-01-23 14:15:00,444.75,444.76,444.61,444.61,6077.0,441.4185,441.4285,441.2796,441.2796,6077.0
2025-01-23 14:20:00,444.61,444.81,444.54,444.78,18226.0,441.2796,441.4781,441.2101,441.4483,18226.0
2025-01-23 14:25:00,444.79,444.93,444.77,444.81,9872.0,441.4582,441.5972,441.4384,441.4781,9872.0
2025-01-23 14:30:00,444.81,444.97,444.79,444.97,9557.0,441.4781,441.6369,441.4582,441.6369,9557.0
2025-01-23 14:35:00,444.9,444.98,444.72,444.75,13635.0,441.5674,441.6468,441.3888,441.4185,13635.0
2025-01-23 14:40:00,444.79,444.99,444.79,444.98,12985.0,441.4582,441.6567,441.4582,441.6468,12985.0
2025-01-23 14:45:00,444.92,444.98,444.82,444.89,8682.0,441.5873,441.6468,441.488,441.5575,8682.0
2025-01-23 14:50:00,444.88,444.95,444.85,444.85,8778.0,441.5476,441.617,441.5178,441.5178,8778.0
2025-01-23 14:55:00,444.87,445.05,444.87,444.9,12474.0,441.5376,441.7163,441.5376,441.5674,12474.0
2025-01-23 15:00:00,444.86,444.86,444.72,444.83,10879.0,441.5277,441.5277,441.3888,441.4979,10879.0
2025-01-23 15:05:00,444.83,444.91,444.78,444.86,6948.0,441.4979,441.5773,441.4483,441.5277,6948.0
2025-01-23 15:10:00,444.86,444.96,444.82,444.87,7114.0,441.5277,441.627,441.488,441.5376,7114.0
2025-01-23 15:15:00,444.89,444.96,444.79,444.94,8606.0,441.5575,441.627,441.4582,441.6071,8606.0
2025-01-23 15:20:00,444.92,444.95,444.8,444.92,14344.0,441.5873,441.617,441.4682,441.5873,14344.0
2025-01-23 15:25:00,444.9,444.99,444.81,444.81,13182.0,441.5674,441.6567,441.4781,441.4781,13182.0
2025-01-23 15:30:00,444.79,444.87,444.54,444.67,20661.0,441.4582,441.5376,441.2101,441.3391,20661.0
2025-01-23 15:35:00,444.64,444.64,444.49,444.51,15157.0,441.3094,441.3094,441.1605,441.1803,15157.0
2025-01-23 15:40:00,444.49,444.58,444.44,444.56,14269.0,441.1605,441.2498,441.1109,441.23,14269.0
2025-01-23 15:45:00,444.53,444.81,444.53,444.64,19726.0,441.2002,441.4781,441.2002,441.3094,19726.0
2025-01-23 15:50:00,444.67,444.96,444.66,444.88,64287.0,441.3391,441.627,441.3292,441.5476,64287.0
2025-01-23 15:55:00,444.89,445.45,444.89,445.39,151399.0,441.5575,442.1133,441.5575,442.0537,151399.0
2025-01-24 09:30:00,444.8,445.26,444.56,444.83,69107.0,441.4682,441.9247,441.23,441.4979,69107.0
2025-01-24 09:35:00,444.86,445.19,444.78,445.13,15962.0,441.5277,441.8552,441.4483,441.7957,15962.0
2025-01-24 09:40:00,445.2,445.26,444.82,444.82,38130.0,441.8652,441.9247,441.488,441.488,38130.0
2025-01-24 09:45:00,444.93,445.27,444.37,444.37,42498.0,441.5972,441.9346,441.0414,441.0414,42498.0
2025-01-24 09:50:00,444.39,444.55,444.01,444.07,17846.0,441.0612,441.22,440.6841,440.7436,17846.0
2025-01-24 09:55:00,444.06,444.38,444.06,444.35,21668.0,440.7337,441.0513,440.7337,441.0215,21668.0
2025-01-24 10:00:00,444.38,444.5,443.94,444.13,26297.0,441.0513,441.1704,440.6146,440.8032,26297.0
2025-01-24 10:05:00,444.17,444.44,444.13,444.34,10770.0,440.8429,441.1109,440.8032,441.0116,10770.0
2025-01-24 10:10:00,444.3,444.57,444.28,444.45,14841.0,440.9719,441.2399,440.9521,441.1208,14841.0
2025-01-24 10:15:00,444.44,444.9,444.44,444.67,17001.0,441.1109,441.5674,441.1109,441.3391,17001.0
2025-01-24 10:20:00,444.7,444.7,444.5,444.54,25014.0,441.3689,441.3689,441.1704,441.2101,25014.0
2025-01-24 10:25:00,444.58,444.71,444.52,444.7,5386.0,441.2498,441.3788,441.1903,441.3689,5386.0
2025-01-24 10:30:00,444.68,444.69,444.42,444.42,21187.0,441.3491,441.359,441.091,441.091,21187.0
2025-01-24 10:35:00,444.42,444.54,444.39,444.41,32977.0,441.091,441.2101,441.0612,441.0811,32977.0
2025-01-24 10:40:00,444.4,444.61,444.39,444.46,18711.0,441.0712,441.2796,441.0612,441.1307,18711.0
2025-01-24 10:45:00,444.47,444.75,444.44,444.72,17549.0,441.1406,441.4185,441.1109,441.3888,17549.0
2025-01-24 10:50:00,444.71,444.85,444.47,444.55,12583.0,441.3788,441.5178,441.1406,441.22,12583.0
2025-01-24 10:55:00,444.52,444.61,444.34,444.42,19658.0,441.1903,441.2796,441.0116,441.091,19658.0
2025-01-24 11:00:00,444.35,444.77,444.35,444.77,8754.0,441.0215,441.4384,441.0215,441.4384,8754.0
2025-01-24 11:05:00,444.72,444.95,444.63,444.92,26845.0,441.3888,441.617,441.2994,441.5873,26845.0
2025-01-24 11:10:00,444.93,444.97,444.81,444.9,7012.0,441.5972,441.6369,441.4781,441.5674,7012.0
2025-01-24 11:15:00,444.99,445.06,444.84,445.0,9256.0,441.6567,441.7262,441.5079,441.6667,9256.0
2025-01-24 11:20:00,445.01,445.06,444.91,445.06,14435.0,441.6766,441.7262,441.5773,441.7262,14435.0
2025-01-24 11:25:00,445.06,445.17,445.03,445.04,7479.0,441.7262,441.8354,441.6964,441.7064,7479.0
2025-01-24 11:30:00,445.17,445.18,445.09,445.1,5194.0,441.8354,441.8453,441.756,441.7659,5194.0
2025-01-24 11:35:00,445.12,445.25,445.06,445.16,34497.0,441.7858,441.9148,441.7262,441.8255,34497.0
2025-01-24 11:40:00,445.17,445.18,445.03,445.05,42705.0,441.8354,441.8453,441.6964,441.7163,42705.0
2025-01-24 11:45:00,445.08,445.12,445.0,445.07,27230.0,441.7461,441.7858,441.6667,441.7361,27230.0
2025-01-24 11:50:00,445.12,445.18,445.05,445.13,7366.0,441.7858,441.8453,441.7163,441.7957,7366.0
2025-01-24 11:55:00,445.18,445.2,444.88,444.96,13017.0,441.8453,441.8652,441.5476,441.627,13017.0
2025-01-24 12:00:00,444.89,445.05,444.67,444.99,6099.0,441.5575,441.7163,441.3391,441.6567,6099.0
2025-01-24 12:05:00,445.01,445.28,445.01,445.19,8307.0,441.6766,441.9446,441.6766,441.8552,8307.0
2025-01-24 12:10:00,445.15,445.19,444.85,444.91,8245.0,441.8155,441.8552,441.5178,441.5773,8245.0
2025-01-24 12:15:00,444.88,445.14,444.86,445.1,9203.0,441.5476,441.8056,441.5277,441.7659,9203.0
2025-01-24 12:20:00,445.12,445.39,445.08,445.31,2837.0,441.7858,442.0537,441.7461,441.9743,2837.0
2025-01-24 12:25:00,445.36,445.48,445.03,445.04,16186.0,442.024,442.1431,441.6964,441.7064,16186.0
2025-01-24 12:30:00,444.99,445.16,444.97,445.14,5425.0,441.6567,441.8255,441.6369,441.8056,5425.0
2025-01-24 12:35:00,445.14,445.22,445.1,445.19,4097.0,441.8056,441.885,441.7659,441.8552,4097.0
2025-01-24 12:40:00,445.19,445.27,445.18,445.18,7059.0,441.8552,441.9346,441.8453,441.8453,7059.0
2025-01-24 12:45:00,445.19,445.23,445.08,445.12,23951.0,441.8552,441.8949,441.7461,441.7858,23951.0
2025-01-24 12:50:00,445.13,445.13,444.92,445.01,6063.0,441.7957,441.7957,441.5873,441.6766,6063.0
2025-01-24 12:55:00,445.02,445.02,444.67,444.75,24419.0,441.6865,441.6865,441.3391,441.4185,24419.0
2025-01-24 13:00:00,444.78,444.9,444.76,444.87,11875.0,441.4483,441.5674,441.4285,441.5376,11875.0
2025-01-24 13:05:00,444.78,444.82,444.71,444.71,4652.0,441.4483,441.488,441.3788,441.3788,4652.0
2025-01-24 13:10:00,444.66,444.73,444.44,444.62,10701.0,441.3292,441.3987,441.1109,441.2895,10701.0
2025-01-24 13:15:00,444.65,444.7,444.42,444.49,7265.0,441.3193,441.3689,441.091,441.1605,7265.0
2025-01-24 13:20:00,444.52,444.66,444.5,444.57,3136.0,441.1903,441.3292,441.1704,441.2399,3136.0
2025-01-24 13:25:00,444.6,444.67,444.55,444.63,9351.0,441.2697,441.3391,441.22,441.2994,9351.0
2025-01-24 13:30:00,444.66,444.86,444.57,444.57,9444.0,441.3292,441.5277,441.2399,441.2399,9444.0
2025-01-24 13:35:00,444.61,444.71,444.61,444.68,2091.0,441.2796,441.3788,441.2796,441.3491,2091.0
2025-01-24 13:40:00,444.67,444.67,444.6,444.61,13742.0,441.3391,441.3391,441.2697,441.2796,13742.0
2025-01-24 13:45:00,444.59,444.72,444.49,444.68,6268.0,441.2597,441.3888,441.1605,441.3491,6268.0
2025-01-24 13:50:00,444.6,444.67,444.56,444.58,3095.0,441.2697,441.3391,441.23,441.2498,3095.0
2025-01-24 13:55:00,444.54,444.55,444.03,444.27,30226.0,441.2101,441.22,440.7039,440.9421,30226.0
2025-01-24 14:00:00,444.19,444.37,444.09,444.11,8901.0,440.8627,441.0414,440.7635,440.7833,8901.0
2025-01-24 14:05:00,444.15,444.15,443.88,443.9,15256.0,440.823,440.823,440.5551,440.5749,15256.0
2025-01-24 14:10:00,443.92,443.97,443.8,443.89,18827.0,440.5948,440.6444,440.4757,440.565,18827.0
2025-01-24 14:15:00,443.89,444.14,443.82,443.82,4641.0,440.565,440.8131,440.4955,440.4955,4641.0
2025-01-24 14:20:00,443.81,443.99,443.81,443.97,6519.0,440.4856,440.6642,440.4856,440.6444,6519.0
2025-01-24 14:25:00,444.0,444.2,443.94,443.94,10216.0,440.6742,440.8727,440.6146,440.6146,10216.0
2025-01-24 14:30:00,444.02,444.08,443.91,443.92,3966.0,440.694,440.7536,440.5848,440.5948,3966.0
2025-01-24 14:35:00,443.91,443.99,443.86,443.91,14493.0,440.5848,440.6642,440.5352,440.5848,14493.0
2025-01-24 14:40:00,443.91,444.05,443.9,444.05,5802.0,440.5848,440.7238,440.5749,440.7238,5802.0
2025-01-24 14:45:00,444.06,444.14,443.98,444.01,4848.0,440.7337,440.8131,440.6543,440.6841,4848.0
2025-01-24 14:50:00,444.01,444.25,444.01,444.2,9467.0,440.6841,440.9223,440.6841,440.8727,9467.0
2025-01-24 14:55:00,444.18,444.25,443.89,443.92,5439.0,440.8528,440.9223,440.565,440.5948,5439.0
2025-01-24 15:00:00,443.9,444.23,443.87,444.16,12935.0,440.5749,440.9024,440.5451,440.833,12935.0
2025-01-24 15:05:00,444.16,444.17,443.89,443.89,13936.0,440.833,440.8429,440.565,440.565,13936.0
2025-01-24 15:10:00,443.9,443.96,443.82,443.96,12614.0,440.5749,440.6345,440.4955,440.6345,12614.0
2025-01-24 15:15:00,443.92,443.96,443.82,443.82,5166.0,440.5948,440.6345,440.4955,440.4955,5166.0
2025-01-24 15:20:00,443.83,443.84,443.68,443.76,7062.0,440.5054,440.5154,440.3566,440.436,7062.0
2025-01-24 15:25:00,443.77,443.79,443.54,443.64,10366.0,440.4459,440.4657,440.2176,440.3169,10366.0
2025-01-24 15:30:00,443.65,443.74,443.42,443.43,14063.0,440.3268,440.4161,440.0985,440.1084,14063.0
2025-01-24 15:35:00,443.39,443.52,443.38,443.41,10131.0,440.0687,440.1978,440.0588,440.0886,10131.0
2025-01-24 15:40:00,443.37,443.54,443.34,443.49,10369.0,440.0489,440.2176,440.0191,440.168,10369.0
2025-01-24 15:45:00,443.46,443.58,443.38,443.49,17906.0,440.1382,440.2573,440.0588,440.168,17906.0
2025-01-24 15:50:00,443.53,443.89,443.53,443.68,80766.0,440.2077,440.565,440.2077,440.3566,80766.0
2025-01-24 15:55:00,443.66,444.24,443.58,444.11,185354.0,440.3367,440.9124,440.2573,440.7833,185354.0
2025-01-27 09:30:00,440.64,442.76,440.54,442.31,342472.0,437.3393,439.4434,437.2401,438.9968,342472.0
2025-01-27 09:35:00,442.3,443.61,442.04,443.5,292865.0,438.9869,440.2871,438.7288,440.1779,292865.0
2025-01-27 09:40:00,443.46,443.5,442.68,442.73,70118.0,440.1382,440.1779,439.364,439.4137,70118.0
2025-01-27 09:45:00,442.77,443.12,442.54,442.75,41957.0,439.4534,439.8008,439.2251,439.4335,41957.0
2025-01-27 09:50:00,442.6,443.39,442.54,443.19,54878.0,439.2846,440.0687,439.2251,439.8702,54878.0
2025-01-27 09:55:00,443.14,443.39,442.79,443.33,46486.0,439.8206,440.0687,439.4732,440.0092,46486.0
2025-01-27 10:00:00,443.31,443.5,442.86,443.05,91799.0,439.9893,440.1779,439.5427,439.7313,91799.0
2025-01-27 10:05:00,443.06,443.25,442.8,443.01,19987.0,439.7412,439.9298,439.4831,439.6916,19987.0
2025-01-27 10:10:00,443.01,443.29,442.72,442.91,22852.0,439.6916,439.9695,439.4037,439.5923,22852.0
2025-01-27 10:15:00,442.96,443.18,442.62,442.97,28137.0,439.642,439.8603,439.3045,439.6519,28137.0
2025-01-27 10:20:00,442.98,443.83,442.89,443.74,34618.0,439.6618,440.5054,439.5725,440.4161,34618.0
2025-01-27 10:25:00,443.77,444.18,443.45,443.95,65190.0,440.4459,440.8528,440.1283,440.6245,65190.0
2025-01-27 10:30:00,443.93,444.04,443.67,444.04,33936.0,440.6047,440.7139,440.3466,440.7139,33936.0
2025-01-27 10:35:00,443.99,444.11,443.75,443.94,20227.0,440.6642,440.7833,440.426,440.6146,20227.0
2025-01-27 10:40:00,443.94,444.31,443.88,444.28,31713.0,440.6146,440.9818,440.5551,440.9521,31713.0
2025-01-27 10:45:00,444.25,444.28,443.53,443.69,31435.0,440.9223,440.9521,440.2077,440.3665,31435.0
2025-01-27 10:50:00,443.69,444.03,443.69,444.0,19375.0,440.3665,440.7039,440.3665,440.6742,19375.0
2025-01-27 10:55:00,444.05,444.06,443.6,443.79,41839.0,440.7238,440.7337,440.2772,440.4657,41839.0
2025-01-27 11:00:00,443.71,443.73,443.35,443.58,47951.0,440.3863,440.4062,440.029,440.2573,47951.0
2025-01-27 11:05:00,443.64,443.71,443.34,443.56,26653.0,440.3169,440.3863,440.0191,440.2375,26653.0
2025-01-27 11:10:00,443.59,443.96,443.57,443.85,29090.0,440.2672,440.6345,440.2474,440.5253,29090.0
2025-01-27 11:15:00,443.82,444.06,443.82,443.98,17877.0,440.4955,440.7337,440.4955,440.6543,17877.0
2025-01-27 11:20:00,444.02,444.02,443.49,443.5,10989.0,440.694,440.694,440.168,440.1779,10989.0
2025-01-27 11:25:00,443.46,443.61,443.34,443.52,25105.0,440.1382,440.2871,440.0191,440.1978,25105.0
2025-01-27 11:30:00,443.55,443.6,443.45,443.58,25885.0,440.2275,440.2772,440.1283,440.2573,25885.0
2025-01-27 11:35:00,443.55,444.01,443.55,443.61,11562.0,440.2275,440.6841,440.2275,440.2871,11562.0
2025-01-27 11:40:00,443.57,443.77,443.56,443.74,10089.0,440.2474,440.4459,440.2375,440.4161,10089.0
2025-01-27 11:45:00,443.69,444.15,443.68,443.94,22285.0,440.3665,440.823,440.3566,440.6146,22285.0
2025-01-27 11:50:00,443.79,443.87,443.49,443.66,10469.0,440.4657,440.5451,440.168,440.3367,10469.0
2025-01-27 11:55:00,443.68,444.27,443.68,444.13,9681.0,440.3566,440.9421,440.3566,440.8032,9681.0
2025-01-27 12:00:00,444.12,444.5,443.9,444.43,25022.0,440.7933,441.1704,440.5749,441.1009,25022.0
2025-01-27 12:05:00,444.34,444.41,444.07,444.25,6173.0,441.0116,441.0811,440.7436,440.9223,6173.0
2025-01-27 12:10:00,444.24,444.8,444.22,444.67,17862.0,440.9124,441.4682,440.8925,441.3391,17862.0
2025-01-27 12:15:00,444.72,444.87,444.6,444.64,7738.0,441.3888,441.5376,441.2697,441.3094,7738.0
2025-01-27 12:20:00,444.66,445.23,444.66,445.16,10695.0,441.3292,441.8949,441.3292,441.8255,10695.0
2025-01-27 12:25:00,445.14,445.66,445.06,445.51,29553.0,441.8056,442.3217,441.7262,442.1728,29553.0
2025-01-27 12:30:00,445.49,445.66,445.38,445.49,5110.0,442.153,442.3217,442.0438,442.153,5110.0
2025-01-27 12:35:00,445.54,445.75,445.51,445.55,12826.0,442.2026,442.4111,442.1728,442.2125,12826.0
2025-01-27 12:40:00,445.55,445.73,445.4,445.68,16311.0,442.2125,442.3912,442.0637,442.3416,16311.0
2025-01-27 12:45:00,445.65,445.67,445.09,445.09,16405.0,442.3118,442.3317,441.756,441.756,16405.0
2025-01-27 12:50:00,445.05,445.09,444.85,444.91,27731.0,441.7163,441.756,441.5178,441.5773,27731.0
2025-01-27 12:55:00,444.95,445.07,444.77,444.83,47401.0,441.617,441.7361,441.4384,441.4979,47401.0
2025-01-27 13:00:00,444.83,444.93,444.67,444.71,15510.0,441.4979,441.5972,441.3391,441.3788,15510.0
2025-01-27 13:05:00,444.69,444.97,444.68,444.81,7912.0,441.359,441.6369,441.3491,441.4781,7912.0
2025-01-27 13:10:00,444.68,444.79,444.56,444.62,9182.0,441.3491,441.4582,441.23,441.2895,9182.0
2025-01-27 13:15:00,444.69,444.82,444.56,444.64,15036.0,441.359,441.488,441.23,441.3094,15036.0
2025-01-27 13:20:00,444.69,444.98,444.64,444.89,10646.0,441.359,441.6468,441.3094,441.5575,10646.0
2025-01-27 13:25:00,444.93,445.04,444.83,444.91,11312.0,441.5972,441.7064,441.4979,441.5773,11312.0
2025-01-27 13:30:00,444.92,445.5,444.91,445.3,21520.0,441.5873,442.1629,441.5773,441.9644,21520.0
2025-01-27 13:35:00,445.3,445.5,444.77,444.87,9885.0,441.9644,442.1629,441.4384,441.5376,9885.0
2025-01-27 13:40:00,445.0,445.53,445.0,445.53,6165.0,441.6667,442.1927,441.6667,442.1927,6165.0
2025-01-27 13:45:00,445.39,445.5,445.26,445.35,10507.0,442.0537,442.1629,441.9247,442.014,10507.0
2025-01-27 13:50:00,445.47,445.56,445.27,445.55,6064.0,442.1331,442.2225,441.9346,442.2125,6064.0
2025-01-27 13:55:00,445.5,445.52,445.31,445.46,13833.0,442.1629,442.1828,441.9743,442.1232,13833.0
2025-01-27 14:00:00,445.52,446.02,445.52,445.94,17516.0,442.1828,442.679,442.1828,442.5996,17516.0
2025-01-27 14:05:00,445.87,445.87,445.7,445.81,4211.0,442.5302,442.5302,442.3614,442.4706,4211.0
2025-01-27 14:10:00,445.78,445.99,445.69,445.77,6316.0,442.4408,442.6493,442.3515,442.4309,6316.0
2025-01-27 14:15:00,445.78,446.44,445.78,446.38,12180.0,442.4408,443.0959,442.4408,443.0363,12180.0
2025-01-27 14:20:00,446.3,446.56,446.3,446.56,12876.0,442.9569,443.215,442.9569,443.215,12876.0
2025-01-27 14:25:00,446.55,447.27,446.55,447.15,29013.0,443.2051,443.9197,443.2051,443.8006,29013.0
2025-01-27 14:30:00,447.16,447.16,446.75,446.97,16870.0,443.8105,443.8105,443.4036,443.6219,16870.0
2025-01-27 14:35:00,446.96,447.16,446.82,447.07,34233.0,443.612,443.8105,443.473,443.7212,34233.0
2025-01-27 14:40:00,447.07,447.16,446.79,446.85,26481.0,443.7212,443.8105,443.4433,443.5028,26481.0
2025-01-27 14:45:00,446.85,446.85,446.31,446.38,27989.0,443.5028,443.5028,442.9669,443.0363,27989.0
2025-01-27 14:50:00,446.31,446.41,446.08,446.29,23893.0,442.9669,443.0661,442.7386,442.947,23893.0
2025-01-27 14:55:00,446.27,446.54,446.24,446.29,9048.0,442.9272,443.1951,442.8974,442.947,9048.0
2025-01-27 15:00:00,446.29,446.57,446.16,446.17,8427.0,442.947,443.2249,442.818,442.8279,8427.0
2025-01-27 15:05:00,446.15,446.15,445.49,445.81,38278.0,442.8081,442.8081,442.153,442.4706,38278.0
2025-01-27 15:10:00,445.83,446.0,445.76,445.84,24259.0,442.4905,442.6592,442.421,442.5004,24259.0
2025-01-27 15:15:00,445.8,446.32,445.68,446.26,28563.0,442.4607,442.9768,442.3416,442.9172,28563.0
2025-01-27 15:20:00,446.26,446.54,446.23,446.41,17422.0,442.9172,443.1951,442.8875,443.0661,17422.0
2025-01-27 15:25:00,446.37,446.52,446.06,446.06,14583.0,443.0264,443.1753,442.7187,442.7187,14583.0
2025-01-27 15:30:00,446.16,446.28,445.95,446.11,9756.0,442.818,442.9371,442.6096,442.7684,9756.0
2025-01-27 15:35:00,446.15,446.32,445.97,446.18,19272.0,442.8081,442.9768,442.6294,442.8378,19272.0
2025-01-27 15:40:00,446.19,446.51,446.19,446.44,33702.0,442.8478,443.1654,442.8478,443.0959,33702.0
2025-01-27 15:45:00,446.43,446.5,445.94,446.15,25285.0,443.086,443.1554,442.5996,442.8081,25285.0
2025-01-27 15:50:00,446.17,446.54,445.89,446.16,36507.0,442.8279,443.1951,442.55,442.818,36507.0
2025-01-27 15:55:00,446.2,447.31,446.17,447.12,174203.0,442.8577,443.9594,442.8279,443.7708,174203.0
2025-01-28 09:30:00,447.2,447.69,446.87,447.62,68310.0,443.8502,444.3365,443.5227,444.267,68310.0
2025-01-28 09:35:00,447.7,447.77,447.12,447.63,33868.0,444.3464,444.4159,443.7708,444.277,33868.0
2025-01-28 09:40:00,447.72,447.92,447.18,447.22,29263.0,444.3663,444.5648,443.8303,443.87,29263.0
2025-01-28 09:45:00,447.36,447.38,446.18,446.35,39434.0,444.009,444.0288,442.8378,443.0066,39434.0
2025-01-28 09:50:00,446.33,446.92,446.25,446.92,15018.0,442.9867,443.5723,442.9073,443.5723,15018.0
2025-01-28 09:55:00,446.93,446.93,446.68,446.87,6936.0,443.5822,443.5822,443.3341,443.5227,6936.0
2025-01-28 10:00:00,446.81,447.66,446.76,447.62,23256.0,443.4631,444.3067,443.4135,444.267,23256.0
2025-01-28 10:05:00,447.67,448.0,447.52,447.64,11619.0,444.3167,444.6442,444.1678,444.2869,11619.0
2025-01-28 10:10:00,447.67,448.2,447.56,448.06,17634.0,444.3167,444.8427,444.2075,444.7037,17634.0
2025-01-28 10:15:00,448.07,448.28,448.03,448.18,10802.0,444.7137,444.9221,444.674,444.8228,10802.0
2025-01-28 10:20:00,448.24,448.6,448.18,448.54,16118.0,444.8824,445.2397,444.8228,445.1802,16118.0
2025-01-28 10:25:00,448.54,448.79,448.46,448.59,11612.0,445.1802,445.4283,445.1008,445.2298,11612.0
2025-01-28 10:30:00,448.59,448.65,448.36,448.48,30807.0,445.2298,445.2893,445.0015,445.1206,30807.0
2025-01-28 10:35:00,448.47,448.86,448.41,448.85,25192.0,445.1107,445.4978,445.0511,445.4878,25192.0
2025-01-28 10:40:00,448.82,448.97,448.77,448.94,11574.0,445.4581,445.6069,445.4084,445.5772,11574.0
2025-01-28 10:45:00,448.93,449.42,448.74,449.4,21288.0,445.5672,446.0536,445.3787,446.0337,21288.0
2025-01-28 10:50:00,449.44,449.66,449.38,449.59,29113.0,446.0734,446.2918,446.0139,446.2223,29113.0
2025-01-28 10:55:00,449.52,449.56,449.21,449.5,25361.0,446.1528,446.1925,445.8451,446.133,25361.0
2025-01-28 11:00:00,449.55,449.74,449.3,449.52,14642.0,446.1826,446.3712,445.9345,446.1528,14642.0
2025-01-28 11:05:00,449.55,449.66,449.51,449.66,4143.0,446.1826,446.2918,446.1429,446.2918,4143.0
2025-01-28 11:10:00,449.7,449.71,449.29,449.38,10636.0,446.3315,446.3414,445.9245,446.0139,10636.0
2025-01-28 11:15:00,449.45,449.45,449.15,449.22,15519.0,446.0833,446.0833,445.7856,445.8551,15519.0
2025-01-28 11:20:00,449.11,449.13,448.39,448.41,30711.0,445.7459,445.7657,445.0313,445.0511,30711.0
2025-01-28 11:25:00,448.49,448.49,447.49,447.68,38696.0,445.1305,445.1305,444.138,444.3266,38696.0
2025-01-28 11:30:00,447.69,447.82,447.61,447.69,14265.0,444.3365,444.4655,444.2571,444.3365,14265.0
2025-01-28 11:35:00,447.65,447.69,447.22,447.65,29409.0,444.2968,444.3365,443.87,444.2968,29409.0
2025-01-28 11:40:00,447.59,447.72,447.15,447.72,16866.0,444.2373,444.3663,443.8006,444.3663,16866.0
2025-01-28 11:45:00,447.75,448.0,447.63,448.0,13724.0,444.3961,444.6442,444.277,444.6442,13724.0
2025-01-28 11:50:00,447.98,447.98,447.26,447.72,16706.0,444.6243,444.6243,443.9097,444.3663,16706.0
2025-01-28 11:55:00,447.73,448.05,447.67,448.05,5499.0,444.3762,444.6938,444.3167,444.6938,5499.0
2025-01-28 12:00:00,448.04,448.23,447.79,447.88,14852.0,444.6839,444.8725,444.4358,444.5251,14852.0
2025-01-28 12:05:00,447.93,448.4,447.93,448.4,6398.0,444.5747,445.0412,444.5747,445.0412,6398.0
2025-01-28 12:10:00,448.49,448.62,448.41,448.47,9209.0,445.1305,445.2596,445.0511,445.1107,9209.0
2025-01-28 12:15:00,448.44,448.5,448.34,448.35,4892.0,445.0809,445.1405,444.9817,444.9916,4892.0
2025-01-28 12:20:00,448.34,448.47,448.22,448.35,14382.0,444.9817,445.1107,444.8625,444.9916,14382.0
2025-01-28 12:25:00,448.26,448.34,448.18,448.24,10090.0,444.9023,444.9817,444.8228,444.8824,10090.0
2025-01-28 12:30:00,448.24,448.4,448.24,448.29,8873.0,444.8824,445.0412,444.8824,444.932,8873.0
2025-01-28 12:35:00,448.3,448.38,448.06,448.16,10299.0,444.942,445.0214,444.7037,444.803,10299.0
2025-01-28 12:40:00,448.23,448.38,448.04,448.38,8540.0,444.8725,445.0214,444.6839,445.0214,8540.0
2025-01-28 12:45:00,448.38,448.44,448.27,448.39,5551.0,445.0214,445.0809,444.9122,445.0313,5551.0
2025-01-28 12:50:00,448.44,448.62,448.44,448.55,6421.0,445.0809,445.2596,445.0809,445.1901,6421.0
2025-01-28 12:55:00,448.56,448.73,448.52,448.52,6039.0,445.2,445.3687,445.1603,445.1603,6039.0
2025-01-28 13:00:00,448.61,448.8,448.57,448.8,5428.0,445.2496,445.4382,445.2099,445.4382,5428.0
2025-01-28 13:05:00,448.8,448.92,448.69,448.69,6870.0,445.4382,445.5573,445.329,445.329,6870.0
2025-01-28 13:10:00,448.75,448.91,448.73,448.91,3683.0,445.3886,445.5474,445.3687,445.5474,3683.0
2025-01-28 13:15:00,448.94,449.05,448.94,449.03,5596.0,445.5772,445.6863,445.5772,445.6665,5596.0
2025-01-28 13:20:00,449.0,449.05,448.81,448.89,5521.0,445.6367,445.6863,445.4481,445.5275,5521.0
2025-01-28 13:25:00,448.89,448.9,448.62,448.74,8110.0,445.5275,445.5375,445.2596,445.3787,8110.0
2025-01-28 13:30:00,448.8,449.03,448.8,449.03,10099.0,445.4382,445.6665,445.4382,445.6665,10099.0
2025-01-28 13:35:00,449.03,449.04,448.69,448.7,12226.0,445.6665,445.6764,445.329,445.339,12226.0
2025-01-28 13:40:00,448.66,448.66,448.45,448.56,10806.0,445.2993,445.2993,445.0908,445.2,10806.0
2025-01-28 13:45:00,448.55,448.55,448.39,448.44,8847.0,445.1901,445.1901,445.0313,445.0809,8847.0
2025-01-28 13:50:00,448.49,448.61,448.39,448.43,3811.0,445.1305,445.2496,445.0313,445.071,3811.0
2025-01-28 13:55:00,448.32,448.33,448.16,448.16,7078.0,444.9618,444.9717,444.803,444.803,7078.0
2025-01-28 14:00:00,448.16,448.27,448.07,448.07,7178.0,444.803,444.9122,444.7137,444.7137,7178.0
2025-01-28 14:05:00,448.03,448.09,447.89,447.9,6144.0,444.674,444.7335,444.535,444.5449,6144.0
2025-01-28 14:10:00,447.9,447.91,447.76,447.82,40930.0,444.5449,444.5549,444.406,444.4655,40930.0
2025-01-28 14:15:00,447.8,447.98,447.75,447.93,36593.0,444.4457,444.6243,444.3961,444.5747,36593.0
2025-01-28 14:20:00,447.98,448.11,447.95,448.07,8308.0,444.6243,444.7534,444.5946,444.7137,8308.0
2025-01-28 14:25:00,448.08,448.29,447.96,448.23,5863.0,444.7236,444.932,444.6045,444.8725,5863.0
2025-01-28 14:30:00,448.24,448.43,448.21,448.37,9641.0,444.8824,445.071,444.8526,445.0114,9641.0
2025-01-28 14:35:00,448.38,448.41,448.19,448.23,16086.0,445.0214,445.0511,444.8328,444.8725,16086.0
2025-01-28 14:40:00,448.22,448.36,448.22,448.28,18917.0,444.8625,445.0015,444.8625,444.9221,18917.0
2025-01-28 14:45:00,448.29,448.5,448.29,448.39,30509.0,444.932,445.1405,444.932,445.0313,30509.0
2025-01-28 14:50:00,448.38,448.51,448.33,448.49,12553.0,445.0214,445.1504,444.9717,445.1305,12553.0
2025-01-28 14:55:00,448.5,448.62,448.5,448.61,21522.0,445.1405,445.2596,445.1405,445.2496,21522.0
2025-01-28 15:00:00,448.59,448.64,448.44,448.5,17868.0,445.2298,445.2794,445.0809,445.1405,17868.0
2025-01-28 15:05:00,448.54,448.69,448.49,448.64,7537.0,445.1802,445.329,445.1305,445.2794,7537.0
2025-01-28 15:10:00,448.63,448.72,448.58,448.6,10738.0,445.2695,445.3588,445.2199,445.2397,10738.0
2025-01-28 15:15:00,448.58,448.79,448.53,448.7,6743.0,445.2199,445.4283,445.1702,445.339,6743.0
2025-01-28 15:20:00,448.71,448.76,448.56,448.58,20598.0,445.3489,445.3985,445.2,445.2199,20598.0
2025-01-28 15:25:00,448.54,448.54,448.35,448.44,23739.0,445.1802,445.1802,444.9916,445.0809,23739.0
2025-01-28 15:30:00,448.4,448.62,448.37,448.57,27463.0,445.0412,445.2596,445.0114,445.2099,27463.0
2025-01-28 15:35:00,448.55,448.65,448.35,448.64,39611.0,445.1901,445.2893,444.9916,445.2794,39611.0
2025-01-28 15:40:00,448.62,448.87,448.61,448.83,22832.0,445.2596,445.5077,445.2496,445.468,22832.0
2025-01-28 15:45:00,448.85,448.89,448.39,448.48,31240.0,445.4878,445.5275,445.0313,445.1206,31240.0
2025-01-28 15:50:00,448.46,448.92,448.39,448.9,31402.0,445.1008,445.5573,445.0313,445.5375,31402.0
2025-01-28 15:55:00,448.9,448.9,448.39,448.39,72360.0,445.5375,445.5375,445.0313,445.0313,72360.0
2025-01-29 09:30:00,448.21,449.08,448.14,448.89,57140.0,444.8526,445.7161,444.7831,445.5275,57140.0
2025-01-29 09:35:00,448.92,449.23,448.52,449.23,15669.0,445.5573,445.865,445.1603,445.865,15669.0
2025-01-29 09:40:00,449.23,449.25,448.46,448.48,47610.0,445.865,445.8848,445.1008,445.1206,47610.0
2025-01-29 09:45:00,448.49,448.91,448.44,448.63,14492.0,445.1305,445.5474,445.0809,445.2695,14492.0
2025-01-29 09:50:00,448.62,448.88,448.54,448.66,6822.0,445.2596,445.5176,445.1802,445.2993,6822.0
2025-01-29 09:55:00,448.69,448.84,448.39,448.84,11964.0,445.329,445.4779,445.0313,445.4779,11964.0
2025-01-29 10:00:00,448.84,449.03,448.81,449.03,13316.0,445.4779,445.6665,445.4481,445.6665,13316.0
2025-01-29 10:05:00,449.12,449.43,449.04,449.23,18070.0,445.7558,446.0635,445.6764,445.865,18070.0
2025-01-29 10:10:00,449.21,449.22,448.58,448.86,11548.0,445.8451,445.8551,445.2199,445.4978,11548.0
2025-01-29 10:15:00,449.06,449.13,448.82,448.98,7013.0,445.6963,445.7657,445.4581,445.6169,7013.0
2025-01-29 10:20:00,449.0,449.28,448.86,449.28,7608.0,445.6367,445.9146,445.4978,445.9146,7608.0
2025-01-29 10:25:00,449.22,449.27,448.95,448.95,6562.0,445.8551,445.9047,445.5871,445.5871,6562.0
2025-01-29 10:30:00,449.08,449.1,448.75,449.03,15596.0,445.7161,445.736,445.3886,445.6665,15596.0
2025-01-29 10:35:00,448.98,449.26,448.84,449.25,9680.0,445.6169,445.8948,445.4779,445.8848,9680.0
2025-01-29 10:40:00,449.29,449.61,449.25,449.34,15424.0,445.9245,446.2421,445.8848,445.9742,15424.0
2025-01-29 10:45:00,449.4,449.47,449.06,449.09,9127.0,446.0337,446.1032,445.6963,445.726,9127.0
2025-01-29 10:50:00,449.17,449.26,449.05,449.05,6258.0,445.8054,445.8948,445.6863,445.6863,6258.0
2025-01-29 10:55:00,449.02,449.02,448.76,448.79,4012.0,445.6566,445.6566,445.3985,445.4283,4012.0
2025-01-29 11:00:00,448.8,448.99,448.61,448.89,8837.0,445.4382,445.6268,445.2496,445.5275,8837.0
2025-01-29 11:05:00,448.63,448.69,448.4,448.62,12896.0,445.2695,445.329,445.0412,445.2596,12896.0
2025-01-29 11:10:00,448.63,448.71,448.57,448.68,5541.0,445.2695,445.3489,445.2099,445.3191,5541.0
2025-01-29 11:15:00,448.53,448.64,448.4,448.6,9376.0,445.1702,445.2794,445.0412,445.2397,9376.0
2025-01-29 11:20:00,448.59,448.73,448.49,448.53,12988.0,445.2298,445.3687,445.1305,445.1702,12988.0
2025-01-29 11:25:00,448.53,448.61,448.45,448.55,8439.0,445.1702,445.2496,445.0908,445.1901,8439.0
2025-01-29 11:30:00,448.53,448.8,448.49,448.73,8065.0,445.1702,445.4382,445.1305,445.3687,8065.0
2025-01-29 11:35:00,448.77,448.8,448.27,448.27,4596.0,445.4084,445.4382,444.9122,444.9122,4596.0
2025-01-29 11:40:00,448.25,448.37,448.13,448.35,13802.0,444.8923,445.0114,444.7732,444.9916,13802.0
2025-01-29 11:45:00,448.36,448.66,448.32,448.64,16031.0,445.0015,445.2993,444.9618,445.2794,16031.0
2025-01-29 11:50:00,448.7,448.71,448.53,448.69,14011.0,445.339,445.3489,445.1702,445.329,14011.0
2025-01-29 11:55:00,448.65,448.65,448.18,448.22,6023.0,445.2893,445.2893,444.8228,444.8625,6023.0
2025-01-29 12:00:00,448.2,448.66,448.2,448.63,15800.0,444.8427,445.2993,444.8427,445.2695,15800.0
2025-01-29 12:05:00,448.68,448.8,448.55,448.58,23872.0,445.3191,445.4382,445.1901,445.2199,23872.0
2025-01-29 12:10:00,448.49,448.63,448.4,448.48,21505.0,445.1305,445.2695,445.0412,445.1206,21505.0
2025-01-29 12:15:00,448.48,448.79,448.47,448.75,9258.0,445.1206,445.4283,445.1107,445.3886,9258.0
2025-01-29 12:20:00,448.73,448.89,448.67,448.73,6512.0,445.3687,445.5275,445.3092,445.3687,6512.0
2025-01-29 12:25:00,448.77,448.77,448.52,448.52,3021.0,445.4084,445.4084,445.1603,445.1603,3021.0
2025-01-29 12:30:00,448.59,448.66,448.48,448.5,4099.0,445.2298,445.2993,445.1206,445.1405,4099.0
2025-01-29 12:35:00,448.52,448.53,448.34,448.34,1550.0,445.1603,445.1702,444.9817,444.9817,1550.0
2025-01-29 12:40:00,448.34,448.34,448.12,448.15,15413.0,444.9817,444.9817,444.7633,444.7931,15413.0
2025-01-29 12:45:00,448.16,448.16,448.0,448.08,28204.0,444.803,444.803,444.6442,444.7236,28204.0
2025-01-29 12:50:00,448.05,448.06,447.89,447.94,9588.0,444.6938,444.7037,444.535,444.5846,9588.0
2025-01-29 12:55:00,447.97,448.0,447.78,447.93,7521.0,444.6144,444.6442,444.4258,444.5747,7521.0
2025-01-29 13:00:00,448.0,448.07,446.72,446.86,34833.0,444.6442,444.7137,443.3738,443.5127,34833.0
2025-01-29 13:05:00,446.92,447.74,446.73,447.74,25030.0,443.5723,444.3861,443.3837,444.3861,25030.0
2025-01-29 13:10:00,447.75,447.92,447.24,447.73,13425.0,444.3961,444.5648,443.8899,444.3762,13425.0
2025-01-29 13:15:00,447.71,447.89,447.67,447.76,15987.0,444.3564,444.535,444.3167,444.406,15987.0
2025-01-29 13:20:00,447.74,447.9,447.65,447.9,6059.0,444.3861,444.5449,444.2968,444.5449,6059.0
2025-01-29 13:25:00,447.93,448.08,447.9,448.08,8001.0,444.5747,444.7236,444.5449,444.7236,8001.0
2025-01-29 13:30:00,448.1,448.19,447.91,447.96,5170.0,444.7434,444.8328,444.5549,444.6045,5170.0
2025-01-29 13:35:00,447.99,448.11,447.56,447.56,16745.0,444.6343,444.7534,444.2075,444.2075,16745.0
2025-01-29 13:40:00,447.64,447.73,447.48,447.55,2773.0,444.2869,444.3762,444.1281,444.1976,2773.0
2025-01-29 13:45:00,447.57,448.0,447.51,447.99,11192.0,444.2174,444.6442,444.1579,444.6343,11192.0
2025-01-29 13:50:00,447.95,447.95,447.61,447.82,10763.0,444.5946,444.5946,444.2571,444.4655,10763.0
2025-01-29 13:55:00,447.76,447.84,447.68,447.69,3992.0,444.406,444.4854,444.3266,444.3365,3992.0
2025-01-29 14:00:00,447.47,447.64,446.53,446.57,37278.0,444.1182,444.2869,443.1852,443.2249,37278.0
2025-01-29 14:05:00,446.64,446.98,446.44,446.74,15765.0,443.2944,443.6318,443.0959,443.3936,15765.0
2025-01-29 14:10:00,446.65,446.66,446.18,446.34,25226.0,443.3043,443.3142,442.8378,442.9966,25226.0
2025-01-29 14:15:00,446.44,446.59,445.85,446.25,26846.0,443.0959,443.2448,442.5103,442.9073,26846.0
2025-01-29 14:20:00,446.24,446.32,445.98,446.17,16818.0,442.8974,442.9768,442.6393,442.8279,16818.0
2025-01-29 14:25:00,446.17,446.17,445.81,445.9,6449.0,442.8279,442.8279,442.4706,442.5599,6449.0
2025-01-29 14:30:00,445.77,446.94,445.76,446.7,22705.0,442.4309,443.5921,442.421,443.3539,22705.0
2025-01-29 14:35:00,446.64,447.22,446.06,447.14,33580.0,443.2944,443.87,442.7187,443.7906,33580.0
2025-01-29 14:40:00,447.12,448.1,447.09,447.63,48177.0,443.7708,444.7434,443.741,444.277,48177.0
2025-01-29 14:45:00,447.83,448.33,447.33,447.81,41342.0,444.4755,444.9717,443.9792,444.4556,41342.0
2025-01-29 14:50:00,447.84,448.32,447.54,448.11,31672.0,444.4854,444.9618,444.1876,444.7534,31672.0
2025-01-29 14:55:00,448.08,448.17,447.4,447.65,35675.0,444.7236,444.8129,444.0487,444.2968,35675.0
2025-01-29 15:00:00,447.72,447.83,447.04,447.14,25976.0,444.3663,444.4755,443.6914,443.7906,25976.0
2025-01-29 15:05:00,447.07,447.57,446.88,447.39,29981.0,443.7212,444.2174,443.5326,444.0388,29981.0
2025-01-29 15:10:00,447.45,447.84,447.12,447.45,46160.0,444.0983,444.4854,443.7708,444.0983,46160.0
2025-01-29 15:15:00,447.48,447.54,446.71,447.3,14389.0,444.1281,444.1876,443.3639,443.9494,14389.0
2025-01-29 15:20:00,447.35,448.22,447.34,448.13,52480.0,443.9991,444.8625,443.9891,444.7732,52480.0
2025-01-29 15:25:00,448.19,448.43,448.04,448.28,15128.0,444.8328,445.071,444.6839,444.9221,15128.0
2025-01-29 15:30:00,448.27,448.43,448.0,448.09,11560.0,444.9122,445.071,444.6442,444.7335,11560.0
2025-01-29 15:35:00,448.1,448.1,447.21,447.28,18475.0,444.7434,444.7434,443.8601,443.9296,18475.0
2025-01-29 15:40:00,447.35,447.82,447.2,447.54,23706.0,443.9991,444.4655,443.8502,444.1876,23706.0
2025-01-29 15:45:00,447.54,447.62,447.19,447.44,28608.0,444.1876,444.267,443.8403,444.0884,28608.0
2025-01-29 15:50:00,447.43,447.87,446.92,447.34,30334.0,444.0785,444.5152,443.5723,443.9891,30334.0
2025-01-29 15:55:00,447.36,447.56,446.97,447.16,81441.0,444.009,444.2075,443.6219,443.8105,81441.0
2025-01-30 09:30:00,446.47,447.51,446.47,447.19,206176.0,443.1257,444.1579,443.1257,443.8403,206176.0
2025-01-30 09:35:00,447.19,447.99,447.11,447.89,93929.0,443.8403,444.6343,443.7609,444.535,93929.0
2025-01-30 09:40:00,447.85,447.9,447.4,447.9,35781.0,444.4953,444.5449,444.0487,444.5449,35781.0
2025-01-30 09:45:00,447.93,448.27,447.69,448.25,28619.0,444.5747,444.9122,444.3365,444.8923,28619.0
2025-01-30 09:50:00,448.3,448.5,448.14,448.28,24964.0,444.942,445.1405,444.7831,444.9221,24964.0
2025-01-30 09:55:00,448.32,448.77,447.9,448.09,47033.0,444.9618,445.4084,444.5449,444.7335,47033.0
2025-01-30 10:00:00,448.14,448.14,447.25,447.91,30097.0,444.7831,444.7831,443.8998,444.5549,30097.0
2025-01-30 10:05:00,447.89,448.03,447.69,447.78,9347.0,444.535,444.674,444.3365,444.4258,9347.0
2025-01-30 10:10:00,447.86,448.16,447.78,448.02,10844.0,444.5052,444.803,444.4258,444.664,10844.0
2025-01-30 10:15:00,447.99,447.99,447.63,447.83,4992.0,444.6343,444.6343,444.277,444.4755,4992.0
2025-01-30 10:20:00,447.85,448.3,447.79,448.17,25232.0,444.4953,444.942,444.4358,444.8129,25232.0
2025-01-30 10:25:00,448.09,448.09,447.4,447.4,12517.0,444.7335,444.7335,444.0487,444.0487,12517.0
2025-01-30 10:30:00,447.48,447.93,447.39,447.91,15217.0,444.1281,444.5747,444.0388,444.5549,15217.0
2025-01-30 10:35:00,447.95,448.73,447.95,448.7,12111.0,444.5946,445.3687,444.5946,445.339,12111.0
2025-01-30 10:40:00,448.71,448.72,448.51,448.56,14996.0,445.3489,445.3588,445.1504,445.2,14996.0
2025-01-30 10:45:00,448.57,448.7,448.54,448.66,6408.0,445.2099,445.339,445.1802,445.2993,6408.0
2025-01-30 10:50:00,448.65,448.65,448.05,448.14,12873.0,445.2893,445.2893,444.6938,444.7831,12873.0
2025-01-30 10:55:00,448.16,448.16,447.55,447.81,10274.0,444.803,444.803,444.1976,444.4556,10274.0
2025-01-30 11:00:00,447.77,447.9,447.41,447.72,15756.0,444.4159,444.5449,444.0586,444.3663,15756.0
2025-01-30 11:05:00,447.73,447.92,447.67,447.81,6301.0,444.3762,444.5648,444.3167,444.4556,6301.0
2025-01-30 11:10:00,447.71,447.83,447.25,447.29,9999.0,444.3564,444.4755,443.8998,443.9395,9999.0
2025-01-30 11:15:00,447.31,447.41,447.08,447.35,10875.0,443.9594,444.0586,443.7311,443.9991,10875.0
2025-01-30 11:20:00,447.41,447.65,447.41,447.65,8562.0,444.0586,444.2968,444.0586,444.2968,8562.0
2025-01-30 11:25:00,447.67,447.94,447.51,447.94,8377.0,444.3167,444.5846,444.1579,444.5846,8377.0
2025-01-30 11:30:00,447.9,447.92,447.7,447.74,8410.0,444.5449,444.5648,444.3464,444.3861,8410.0
2025-01-30 11:35:00,447.71,448.13,447.7,448.13,6361.0,444.3564,444.7732,444.3464,444.7732,6361.0
2025-01-30 11:40:00,448.21,448.39,448.18,448.37,7491.0,444.8526,445.0313,444.8228,445.0114,7491.0
2025-01-30 11:45:00,448.4,448.47,448.39,448.41,3852.0,445.0412,445.1107,445.0313,445.0511,3852.0
2025-01-30 11:50:00,448.43,448.88,448.43,448.81,7003.0,445.071,445.5176,445.071,445.4481,7003.0
2025-01-30 11:55:00,448.78,448.97,448.71,448.88,4362.0,445.4184,445.6069,445.3489,445.5176,4362.0
2025-01-30 12:00:00,448.75,448.84,448.53,448.61,6221.0,445.3886,445.4779,445.1702,445.2496,6221.0
2025-01-30 12:05:00,448.63,448.73,448.41,448.62,9518.0,445.2695,445.3687,445.0511,445.2596,9518.0
2025-01-30 12:10:00,448.62,448.62,448.16,448.2,4488.0,445.2596,445.2596,444.803,444.8427,4488.0
2025-01-30 12:15:00,448.23,448.31,447.88,448.04,4902.0,444.8725,444.9519,444.5251,444.6839,4902.0
2025-01-30 12:20:00,448.08,448.29,447.98,447.98,2801.0,444.7236,444.932,444.6243,444.6243,2801.0
2025-01-30 12:25:00,448.06,448.06,447.65,447.8,3785.0,444.7037,444.7037,444.2968,444.4457,3785.0
2025-01-30 12:30:00,447.84,447.98,447.81,447.89,6792.0,444.4854,444.6243,444.4556,444.535,6792.0
2025-01-30 12:35:00,447.95,448.14,447.87,448.07,7536.0,444.5946,444.7831,444.5152,444.7137,7536.0
2025-01-30 12:40:00,448.15,448.25,447.89,447.89,17123.0,444.7931,444.8923,444.535,444.535,17123.0
2025-01-30 12:45:00,447.96,448.17,447.96,448.12,7426.0,444.6045,444.8129,444.6045,444.7633,7426.0
2025-01-30 12:50:00,448.17,448.26,448.13,448.24,4909.0,444.8129,444.9023,444.7732,444.8824,4909.0
2025-01-30 12:55:00,448.24,448.31,448.15,448.25,2852.0,444.8824,444.9519,444.7931,444.8923,2852.0
2025-01-30 13:00:00,448.33,448.61,448.32,448.55,7380.0,444.9717,445.2496,444.9618,445.1901,7380.0
2025-01-30 13:05:00,448.59,448.88,448.57,448.8,11288.0,445.2298,445.5176,445.2099,445.4382,11288.0
2025-01-30 13:10:00,448.72,448.8,448.59,448.78,7909.0,445.3588,445.4382,445.2298,445.4184,7909.0
2025-01-30 13:15:00,448.79,448.87,448.69,448.8,9246.0,445.4283,445.5077,445.329,445.4382,9246.0
2025-01-30 13:20:00,448.8,449.27,448.78,449.2,12585.0,445.4382,445.9047,445.4184,445.8352,12585.0
2025-01-30 13:25:00,449.2,449.29,449.08,449.24,9736.0,445.8352,445.9245,445.7161,445.8749,9736.0
2025-01-30 13:30:00,449.29,449.59,449.28,449.58,13623.0,445.9245,446.2223,445.9146,446.2124,13623.0
2025-01-30 13:35:00,449.59,449.97,449.58,449.91,13951.0,446.2223,446.5994,446.2124,446.5399,13951.0
2025-01-30 13:40:00,449.85,449.92,449.74,449.74,7560.0,446.4803,446.5498,446.3712,446.3712,7560.0
2025-01-30 13:45:00,449.8,449.98,449.8,449.87,12010.0,446.4307,446.6094,446.4307,446.5002,12010.0
2025-01-30 13:50:00,449.85,449.91,449.77,449.79,7855.0,446.4803,446.5399,446.4009,446.4208,7855.0
2025-01-30 13:55:00,449.78,449.83,449.66,449.71,7191.0,446.4109,446.4605,446.2918,446.3414,7191.0
2025-01-30 14:00:00,449.7,449.76,449.48,449.48,9404.0,446.3315,446.391,446.1131,446.1131,9404.0
2025-01-30 14:05:00,449.49,449.65,449.49,449.58,8318.0,446.123,446.2818,446.123,446.2124,8318.0
2025-01-30 14:10:00,449.6,449.73,449.6,449.69,17465.0,446.2322,446.3612,446.2322,446.3215,17465.0
2025-01-30 14:15:00,449.72,449.73,449.56,449.59,4273.0,446.3513,446.3612,446.1925,446.2223,4273.0
2025-01-30 14:20:00,449.56,449.68,449.49,449.58,7167.0,446.1925,446.3116,446.123,446.2124,7167.0
2025-01-30 14:25:00,449.54,449.61,449.45,449.5,16512.0,446.1727,446.2421,446.0833,446.133,16512.0
2025-01-30 14:30:00,449.54,449.55,449.28,449.29,22986.0,446.1727,446.1826,445.9146,445.9245,22986.0
2025-01-30 14:35:00,449.28,449.43,449.26,449.43,13605.0,445.9146,446.0635,445.8948,446.0635,13605.0
2025-01-30 14:40:00,449.36,449.46,449.35,449.46,3997.0,445.994,446.0933,445.9841,446.0933,3997.0
2025-01-30 14:45:00,449.44,449.5,449.41,449.46,3907.0,446.0734,446.133,446.0436,446.0933,3907.0
2025-01-30 14:50:00,449.6,449.63,449.44,449.62,9552.0,446.2322,446.262,446.0734,446.2521,9552.0
2025-01-30 14:55:00,449.6,449.88,449.58,449.82,11575.0,446.2322,446.5101,446.2124,446.4506,11575.0
2025-01-30 15:00:00,449.82,450.11,449.78,450.08,28829.0,446.4506,446.7384,446.4109,446.7086,28829.0
2025-01-30 15:05:00,450.05,450.07,449.78,449.88,16629.0,446.6788,446.6987,446.4109,446.5101,16629.0
2025-01-30 15:10:00,449.89,450.07,449.88,449.96,6410.0,446.52,446.6987,446.5101,446.5895,6410.0
2025-01-30 15:15:00,449.98,450.04,449.9,449.95,11444.0,446.6094,446.6689,446.53,446.5796,11444.0
2025-01-30 15:20:00,449.89,450.0,449.85,449.93,10223.0,446.52,446.6292,446.4803,446.5597,10223.0
2025-01-30 15:25:00,449.93,449.97,449.72,449.72,5103.0,446.5597,446.5994,446.3513,446.3513,5103.0
2025-01-30 15:30:00,449.66,449.76,449.52,449.71,18876.0,446.2918,446.391,446.1528,446.3414,18876.0
2025-01-30 15:35:00,449.68,449.68,447.77,447.77,93062.0,446.3116,446.3116,444.4159,444.4159,93062.0
2025-01-30 15:40:00,447.72,447.72,446.38,446.49,78778.0,444.3663,444.3663,443.0363,443.1455,78778.0
2025-01-30 15:45:00,446.47,447.9,446.35,447.87,50114.0,443.1257,444.5449,443.0066,444.5152,50114.0
2025-01-30 15:50:00,447.93,448.79,447.77,448.66,43939.0,444.5747,445.4283,444.4159,445.2993,43939.0
2025-01-30 15:55:00,448.66,449.14,448.55,448.78,116036.0,445.2993,445.7757,445.1901,445.4184,116036.0
2025-01-31 09:30:00,450.09,450.36,449.36,449.8,150594.0,446.7185,446.9865,445.994,446.4307,150594.0
2025-01-31 09:35:00,449.82,450.14,449.69,449.98,96731.0,446.4506,446.7682,446.3215,446.6094,96731.0
2025-01-31 09:40:00,449.94,450.02,449.5,449.5,28279.0,446.5697,446.6491,446.133,446.133,28279.0
2025-01-31 09:45:00,449.51,449.57,449.16,449.16,133499.0,446.1429,446.2024,445.7955,445.7955,133499.0
2025-01-31 09:50:00,449.1,449.21,448.93,448.98,21068.0,445.736,445.8451,445.5672,445.6169,21068.0
2025-01-31 09:55:00,448.93,449.01,448.8,448.97,16930.0,445.5672,445.6466,445.4382,445.6069,16930.0
2025-01-31 10:00:00,448.94,449.19,448.68,449.06,14636.0,445.5772,445.8253,445.3191,445.6963,14636.0
2025-01-31 10:05:00,449.04,449.23,448.85,449.22,14596.0,445.6764,445.865,445.4878,445.8551,14596.0
2025-01-31 10:10:00,449.26,449.37,449.07,449.12,14404.0,445.8948,446.0039,445.7062,445.7558,14404.0
2025-01-31 10:15:00,449.13,449.27,448.9,448.98,10948.0,445.7657,445.9047,445.5375,445.6169,10948.0
2025-01-31 10:20:00,448.84,449.19,448.69,449.17,15235.0,445.4779,445.8253,445.329,445.8054,15235.0
2025-01-31 10:25:00,449.16,449.46,449.16,449.37,16974.0,445.7955,446.0933,445.7955,446.0039,16974.0
2025-01-31 10:30:00,449.34,449.56,449.32,449.5,7668.0,445.9742,446.1925,445.9543,446.133,7668.0
2025-01-31 10:35:00,449.52,449.52,449.14,449.19,14711.0,446.1528,446.1528,445.7757,445.8253,14711.0
2025-01-31 10:40:00,449.21,449.28,448.8,448.8,12477.0,445.8451,445.9146,445.4382,445.4382,12477.0
2025-01-31 10:45:00,448.82,449.22,448.82,449.22,9405.0,445.4581,445.8551,445.4581,445.8551,9405.0
2025-01-31 10:50:00,449.22,449.25,448.82,448.9,13984.0,445.8551,445.8848,445.4581,445.5375,13984.0
2025-01-31 10:55:00,448.92,448.97,448.68,448.78,19057.0,445.5573,445.6069,445.3191,445.4184,19057.0
2025-01-31 11:00:00,448.85,448.87,448.57,448.62,15261.0,445.4878,445.5077,445.2099,445.2596,15261.0
2025-01-31 11:05:00,448.65,449.13,448.63,449.09,6127.0,445.2893,445.7657,445.2695,445.726,6127.0
2025-01-31 11:10:00,449.07,449.23,448.99,448.99,12935.0,445.7062,445.865,445.6268,445.6268,12935.0
2025-01-31 11:15:00,449.01,449.06,448.88,449.04,8246.0,445.6466,445.6963,445.5176,445.6764,8246.0
2025-01-31 11:20:00,449.04,449.11,448.93,449.05,11177.0,445.6764,445.7459,445.5672,445.6863,11177.0
2025-01-31 11:25:00,449.04,449.06,448.77,448.77,11292.0,445.6764,445.6963,445.4084,445.4084,11292.0
2025-01-31 11:30:00,448.74,448.84,448.63,448.63,23518.0,445.3787,445.4779,445.2695,445.2695,23518.0
2025-01-31 11:35:00,448.6,448.64,448.5,448.56,10539.0,445.2397,445.2794,445.1405,445.2,10539.0
2025-01-31 11:40:00,448.67,448.79,448.62,448.74,7087.0,445.3092,445.4283,445.2596,445.3787,7087.0
2025-01-31 11:45:00,448.75,448.75,448.55,448.63,5452.0,445.3886,445.3886,445.1901,445.2695,5452.0
2025-01-31 11:50:00,448.68,448.72,448.4,448.69,10943.0,445.3191,445.3588,445.0412,445.329,10943.0
2025-01-31 11:55:00,448.66,448.78,448.66,448.71,7531.0,445.2993,445.4184,445.2993,445.3489,7531.0
2025-01-31 12:00:00,448.81,448.87,448.71,448.77,5680.0,445.4481,445.5077,445.3489,445.4084,5680.0
2025-01-31 12:05:00,448.73,448.85,448.25,448.76,60245.0,445.3687,445.4878,444.8923,445.3985,60245.0
2025-01-31 12:10:00,448.78,448.81,448.41,448.8,11279.0,445.4184,445.4481,445.0511,445.4382,11279.0
2025-01-31 12:15:00,448.68,449.01,448.54,448.96,8743.0,445.3191,445.6466,445.1802,445.597,8743.0
2025-01-31 12:20:00,448.96,449.44,448.95,449.39,16109.0,445.597,446.0734,445.5871,446.0238,16109.0
2025-01-31 12:25:00,449.36,449.41,449.27,449.35,19049.0,445.994,446.0436,445.9047,445.9841,19049.0
2025-01-31 12:30:00,449.38,449.55,449.29,449.35,22912.0,446.0139,446.1826,445.9245,445.9841,22912.0
2025-01-31 12:35:00,449.25,449.39,449.24,449.36,12354.0,445.8848,446.0238,445.8749,445.994,12354.0
2025-01-31 12:40:00,449.3,449.37,449.21,449.28,8227.0,445.9345,446.0039,445.8451,445.9146,8227.0
2025-01-31 12:45:00,449.33,449.34,449.08,449.14,6335.0,445.9642,445.9742,445.7161,445.7757,6335.0
2025-01-31 12:50:00,449.08,449.28,449.08,449.14,4638.0,445.7161,445.9146,445.7161,445.7757,4638.0
2025-01-31 12:55:00,449.02,449.03,448.77,448.85,8087.0,445.6566,445.6665,445.4084,445.4878,8087.0
2025-01-31 13:00:00,448.82,449.05,448.75,448.97,9999.0,445.4581,445.6863,445.3886,445.6069,9999.0
2025-01-31 13:05:00,448.91,449.06,448.91,448.98,2166.0,445.5474,445.6963,445.5474,445.6169,2166.0
2025-01-31 13:10:00,449.02,449.17,448.94,449.02,5009.0,445.6566,445.8054,445.5772,445.6566,5009.0
2025-01-31 13:15:00,449.02,449.09,447.95,448.04,33560.0,445.6566,445.726,444.5946,444.6839,33560.0
2025-01-31 13:20:00,447.95,448.29,447.63,447.81,22449.0,444.5946,444.932,444.277,444.4556,22449.0
2025-01-31 13:25:00,447.67,447.69,447.2,447.33,21734.0,444.3167,444.3365,443.8502,443.9792,21734.0
2025-01-31 13:30:00,447.3,447.33,446.25,446.26,21474.0,443.9494,443.9792,442.9073,442.9172,21474.0
2025-01-31 13:35:00,446.21,446.68,446.01,446.61,29009.0,442.8676,443.3341,442.6691,443.2646,29009.0
2025-01-31 13:40:00,446.64,447.21,446.64,447.07,26296.0,443.2944,443.8601,443.2944,443.7212,26296.0
2025-01-31 13:45:00,447.05,447.35,446.87,447.26,12442.0,443.7013,443.9991,443.5227,443.9097,12442.0
2025-01-31 13:50:00,447.32,447.33,446.57,446.9,17550.0,443.9693,443.9792,443.2249,443.5524,17550.0
2025-01-31 13:55:00,446.92,446.92,446.49,446.68,5889.0,443.5723,443.5723,443.1455,443.3341,5889.0
2025-01-31 14:00:00,446.62,446.87,446.18,446.4,29333.0,443.2745,443.5227,442.8378,443.0562,29333.0
2025-01-31 14:05:00,446.34,446.34,445.25,445.63,57015.0,442.9966,442.9966,441.9148,442.292,57015.0
2025-01-31 14:10:00,445.55,446.39,445.54,446.2,33067.0,442.2125,443.0463,442.2026,442.8577,33067.0
2025-01-31 14:15:00,446.13,446.47,445.84,446.0,40922.0,442.7882,443.1257,442.5004,442.6592,40922.0
2025-01-31 14:20:00,446.05,446.32,445.75,446.31,21206.0,442.7088,442.9768,442.4111,442.9669,21206.0
2025-01-31 14:25:00,446.34,446.56,446.21,446.56,19800.0,442.9966,443.215,442.8676,443.215,19800.0
2025-01-31 14:30:00,446.62,446.96,446.55,446.9,12691.0,443.2745,443.612,443.2051,443.5524,12691.0
2025-01-31 14:35:00,446.77,446.77,446.12,446.25,14435.0,443.4234,443.4234,442.7783,442.9073,14435.0
2025-01-31 14:40:00,446.27,446.4,445.58,445.61,20476.0,442.9272,443.0562,442.2423,442.2721,20476.0
2025-01-31 14:45:00,445.54,445.95,445.21,445.88,23930.0,442.2026,442.6096,441.8751,442.5401,23930.0
2025-01-31 14:50:00,445.87,446.35,445.82,446.31,24382.0,442.5302,443.0066,442.4805,442.9669,24382.0
2025-01-31 14:55:00,446.33,446.61,446.18,446.36,28404.0,442.9867,443.2646,442.8378,443.0165,28404.0
2025-01-31 15:00:00,446.33,446.33,445.19,445.19,39923.0,442.9867,442.9867,441.8552,441.8552,39923.0
2025-01-31 15:05:00,445.25,445.56,445.04,445.11,21552.0,441.9148,442.2225,441.7064,441.7758,21552.0
2025-01-31 15:10:00,445.13,445.59,445.04,445.29,23422.0,441.7957,442.2523,441.7064,441.9545,23422.0
2025-01-31 15:15:00,445.32,445.71,445.32,445.5,20432.0,441.9843,442.3714,441.9843,442.1629,20432.0
2025-01-31 15:20:00,445.56,445.7,445.17,445.7,10019.0,442.2225,442.3614,441.8354,442.3614,10019.0
2025-01-31 15:25:00,445.64,445.75,445.19,445.32,14211.0,442.3019,442.4111,441.8552,441.9843,14211.0
2025-01-31 15:30:00,445.38,445.62,445.11,445.42,51299.0,442.0438,442.282,441.7758,442.0835,51299.0
2025-01-31 15:35:00,445.38,445.59,445.07,445.18,64794.0,442.0438,442.2523,441.7361,441.8453,64794.0
2025-01-31 15:40:00,445.23,445.51,445.06,445.17,38064.0,441.8949,442.1728,441.7262,441.8354,38064.0
2025-01-31 15:45:00,445.21,445.95,445.19,445.94,25007.0,441.8751,442.6096,441.8552,442.5996,25007.0
2025-01-31 15:50:00,445.97,446.28,445.2,445.35,146920.0,442.6294,442.9371,441.8652,442.014,146920.0
2025-01-31 15:55:00,445.35,445.73,445.32,445.35,200892.0,442.014,442.3912,441.9843,442.014,200892.0
2025-02-03 09:30:00,439.97,441.72,439.45,441.18,222667.0,436.6743,438.4112,436.1582,437.8753,222667.0
2025-02-03 09:35:00,441.14,441.25,440.36,440.78,58778.0,437.8356,437.9448,437.0614,437.4783,58778.0
2025-02-03 09:40:00,440.73,440.77,439.86,439.97,73767.0,437.4287,437.4684,436.5652,436.6743,73767.0
2025-02-03 09:45:00,440.01,440.18,439.63,439.98,29395.0,436.714,436.8828,436.3369,436.6843,29395.0
2025-02-03 09:50:00,439.99,440.08,439.05,439.23,28624.0,436.6942,436.7835,435.7612,435.9399,28624.0
2025-02-03 09:55:00,439.26,439.88,439.0,439.39,56559.0,435.9697,436.585,435.7116,436.0987,56559.0
2025-02-03 10:00:00,439.33,439.64,438.7,439.22,84290.0,436.0391,436.3468,435.4139,435.93,84290.0
2025-02-03 10:05:00,439.21,439.86,439.19,439.69,26943.0,435.92,436.5652,435.9002,436.3964,26943.0
2025-02-03 10:10:00,439.63,439.76,439.14,439.47,24908.0,436.3369,436.4659,435.8506,436.1781,24908.0
2025-02-03 10:15:00,439.56,439.58,439.21,439.25,26229.0,436.2674,436.2873,435.92,435.9597,26229.0
2025-02-03 10:20:00,439.31,442.43,439.09,442.18,110353.0,436.0193,439.1159,435.8009,438.8678,110353.0
2025-02-03 10:25:00,442.19,443.37,441.63,443.35,167432.0,438.8777,440.0489,438.3219,440.029,167432.0
2025-02-03 10:30:00,443.37,443.64,442.8,443.34,63853.0,440.0489,440.3169,439.4831,440.0191,63853.0
2025-02-03 10:35:00,443.29,443.77,442.96,443.52,85777.0,439.9695,440.4459,439.642,440.1978,85777.0
2025-02-03 10:40:00,443.44,444.61,443.22,444.16,66290.0,440.1184,441.2796,439.9,440.833,66290.0
2025-02-03 10:45:00,444.11,444.19,443.34,443.78,53450.0,440.7833,440.8627,440.0191,440.4558,53450.0
2025-02-03 10:50:00,443.73,444.21,443.63,443.73,39618.0,440.4062,440.8826,440.3069,440.4062,39618.0
2025-02-03 10:55:00,443.68,444.33,443.58,444.2,26284.0,440.3566,441.0017,440.2573,440.8727,26284.0
2025-02-03 11:00:00,444.14,444.64,443.29,443.93,106208.0,440.8131,441.3094,439.9695,440.6047,106208.0
2025-02-03 11:05:00,443.88,444.09,442.71,443.88,59585.0,440.5551,440.7635,439.3938,440.5551,59585.0
2025-02-03 11:10:00,444.0,444.56,444.0,444.46,24531.0,440.6742,441.23,440.6742,441.1307,24531.0
2025-02-03 11:15:00,444.45,444.97,444.22,444.78,15465.0,441.1208,441.6369,440.8925,441.4483,15465.0
2025-02-03 11:20:00,444.91,445.21,444.81,444.9,45301.0,441.5773,441.8751,441.4781,441.5674,45301.0
2025-02-03 11:25:00,444.9,445.02,444.25,444.5,37578.0,441.5674,441.6865,440.9223,441.1704,37578.0
2025-02-03 11:30:00,444.46,444.85,444.09,444.85,18052.0,441.1307,441.5178,440.7635,441.5178,18052.0
2025-02-03 11:35:00,444.76,445.12,444.66,445.12,14469.0,441.4285,441.7858,441.3292,441.7858,14469.0
2025-02-03 11:40:00,445.05,445.15,444.54,445.12,15585.0,441.7163,441.8155,441.2101,441.7858,15585.0
2025-02-03 11:45:00,445.04,445.14,444.47,444.68,12171.0,441.7064,441.8056,441.1406,441.3491,12171.0
2025-02-03 11:50:00,444.67,445.09,444.66,444.8,11515.0,441.3391,441.756,441.3292,441.4682,11515.0
2025-02-03 11:55:00,444.77,444.78,443.71,443.97,38042.0,441.4384,441.4483,440.3863,440.6444,38042.0
2025-02-03 12:00:00,443.96,444.22,443.7,443.86,28254.0,440.6345,440.8925,440.3764,440.5352,28254.0
2025-02-03 12:05:00,443.98,444.14,443.69,444.08,11102.0,440.6543,440.8131,440.3665,440.7536,11102.0
2025-02-03 12:10:00,444.07,444.1,443.71,443.83,49985.0,440.7436,440.7734,440.3863,440.5054,49985.0
2025-02-03 12:15:00,443.81,444.09,443.7,444.06,12118.0,440.4856,440.7635,440.3764,440.7337,12118.0
2025-02-03 12:20:00,444.2,444.87,444.12,444.87,7970.0,440.8727,441.5376,440.7933,441.5376,7970.0
2025-02-03 12:25:00,444.83,445.03,444.43,444.43,5607.0,441.4979,441.6964,441.1009,441.1009,5607.0
2025-02-03 12:30:00,444.24,444.48,443.93,444.01,11981.0,440.9124,441.1506,440.6047,440.6841,11981.0
2025-02-03 12:35:00,443.91,444.09,443.69,443.87,7552.0,440.5848,440.7635,440.3665,440.5451,7552.0
2025-02-03 12:40:00,443.82,443.99,443.63,443.7,9106.0,440.4955,440.6642,440.3069,440.3764,9106.0
2025-02-03 12:45:00,443.74,444.0,443.66,443.76,14308.0,440.4161,440.6742,440.3367,440.436,14308.0
2025-02-03 12:50:00,443.82,444.59,443.82,444.49,16476.0,440.4955,441.2597,440.4955,441.1605,16476.0
2025-02-03 12:55:00,444.47,444.53,443.19,444.25,132045.0,441.1406,441.2002,439.8702,440.9223,132045.0
2025-02-03 13:00:00,444.1,444.33,443.32,444.33,51085.0,440.7734,441.0017,439.9993,441.0017,51085.0
2025-02-03 13:05:00,444.3,444.56,443.83,443.9,23229.0,440.9719,441.23,440.5054,440.5749,23229.0
2025-02-03 13:10:00,443.88,444.55,443.73,444.28,10689.0,440.5551,441.22,440.4062,440.9521,10689.0
2025-02-03 13:15:00,444.38,444.53,443.97,444.14,11777.0,441.0513,441.2002,440.6444,440.8131,11777.0
2025-02-03 13:20:00,444.03,444.5,444.03,444.27,16257.0,440.7039,441.1704,440.7039,440.9421,16257.0
2025-02-03 13:25:00,444.28,444.79,444.27,444.51,19394.0,440.9521,441.4582,440.9421,441.1803,19394.0
2025-02-03 13:30:00,444.53,444.93,444.42,444.87,11869.0,441.2002,441.5972,441.091,441.5376,11869.0
2025-02-03 13:35:00,444.75,444.99,444.53,444.76,26719.0,441.4185,441.6567,441.2002,441.4285,26719.0
2025-02-03 13:40:00,444.66,444.71,444.2,444.43,21476.0,441.3292,441.3788,440.8727,441.1009,21476.0
2025-02-03 13:45:00,444.48,444.93,444.48,444.79,33988.0,441.1506,441.5972,441.1506,441.4582,33988.0
2025-02-03 13:50:00,444.79,445.03,444.79,445.0,20495.0,441.4582,441.6964,441.4582,441.6667,20495.0
2025-02-03 13:55:00,445.01,445.11,444.94,444.97,12259.0,441.6766,441.7758,441.6071,441.6369,12259.0
2025-02-03 14:00:00,444.95,445.2,444.92,445.07,20495.0,441.617,441.8652,441.5873,441.7361,20495.0
2025-02-03 14:05:00,445.02,445.21,444.89,445.16,13756.0,441.6865,441.8751,441.5575,441.8255,13756.0
2025-02-03 14:10:00,445.2,445.39,445.15,445.38,26420.0,441.8652,442.0537,441.8155,442.0438,26420.0
2025-02-03 14:15:00,445.38,445.56,445.34,445.49,21618.0,442.0438,442.2225,442.0041,442.153,21618.0
2025-02-03 14:20:00,445.51,445.66,445.43,445.66,15057.0,442.1728,442.3217,442.0934,442.3217,15057.0
2025-02-03 14:25:00,445.56,445.67,445.36,445.36,36069.0,442.2225,442.3317,442.024,442.024,36069.0
2025-02-03 14:30:00,445.39,445.65,445.37,445.48,9030.0,442.0537,442.3118,442.0339,442.1431,9030.0
2025-02-03 14:35:00,445.41,445.41,445.17,445.28,7400.0,442.0736,442.0736,441.8354,441.9446,7400.0
2025-02-03 14:40:00,445.2,445.61,445.16,445.6,7493.0,441.8652,442.2721,441.8255,442.2622,7493.0
2025-02-03 14:45:00,445.65,445.89,445.65,445.81,10282.0,442.3118,442.55,442.3118,442.4706,10282.0
2025-02-03 14:50:00,445.85,445.9,445.65,445.67,18426.0,442.5103,442.5599,442.3118,442.3317,18426.0
2025-02-03 14:55:00,445.67,445.71,445.43,445.64,18918.0,442.3317,442.3714,442.0934,442.3019,18918.0
2025-02-03 15:00:00,445.65,445.72,445.4,445.6,16013.0,442.3118,442.3813,442.0637,442.2622,16013.0
2025-02-03 15:05:00,445.6,445.62,445.25,445.32,14293.0,442.2622,442.282,441.9148,441.9843,14293.0
2025-02-03 15:10:00,445.33,445.43,445.07,445.1,11016.0,441.9942,442.0934,441.7361,441.7659,11016.0
2025-02-03 15:15:00,445.08,445.37,445.01,445.34,16722.0,441.7461,442.0339,441.6766,442.0041,16722.0
2025-02-03 15:20:00,445.3,445.38,445.09,445.14,8919.0,441.9644,442.0438,441.756,441.8056,8919.0
2025-02-03 15:25:00,445.14,445.14,444.52,444.59,12988.0,441.8056,441.8056,441.1903,441.2597,12988.0
2025-02-03 15:30:00,444.58,444.79,444.37,444.71,13124.0,441.2498,441.4582,441.0414,441.3788,13124.0
2025-02-03 15:35:00,444.65,445.02,444.56,444.78,17792.0,441.3193,441.6865,441.23,441.4483,17792.0
2025-02-03 15:40:00,444.76,444.98,444.57,444.68,17841.0,441.4285,441.6468,441.2399,441.3491,17841.0
2025-02-03 15:45:00,444.7,445.03,444.63,445.0,15691.0,441.3689,441.6964,441.2994,441.6667,15691.0
2025-02-03 15:50:00,445.04,445.4,444.67,444.7,33495.0,441.7064,442.0637,441.3391,441.3689,33495.0
2025-02-03 15:55:00,444.58,444.6,444.12,444.24,129723.0,441.2498,441.2697,440.7933,440.9124,129723.0
2025-02-04 09:30:00,444.24,444.25,443.31,443.71,88739.0,440.9124,440.9223,439.9893,440.3863,88739.0
2025-02-04 09:35:00,443.7,443.8,443.36,443.67,68692.0,440.3764,440.4757,440.039,440.3466,68692.0
2025-02-04 09:40:00,443.61,443.85,443.42,443.79,49805.0,440.2871,440.5253,440.0985,440.4657,49805.0
2025-02-04 09:45:00,443.81,443.97,443.38,443.42,20785.0,440.4856,440.6444,440.0588,440.0985,20785.0
2025-02-04 09:50:00,443.41,443.81,443.27,443.81,28335.0,440.0886,440.4856,439.9496,440.4856,28335.0
2025-02-04 09:55:00,443.8,443.84,443.35,443.59,10230.0,440.4757,440.5154,440.029,440.2672,10230.0
2025-02-04 10:00:00,443.53,444.2,443.48,444.1,35646.0,440.2077,440.8727,440.1581,440.7734,35646.0
2025-02-04 10:05:00,444.14,444.43,444.04,444.39,10593.0,440.8131,441.1009,440.7139,441.0612,10593.0
2025-02-04 10:10:00,444.5,444.58,444.14,444.2,30068.0,441.1704,441.2498,440.8131,440.8727,30068.0
2025-02-04 10:15:00,444.33,444.58,444.32,444.58,10472.0,441.0017,441.2498,440.9918,441.2498,10472.0
2025-02-04 10:20:00,444.59,444.68,444.27,444.29,11798.0,441.2597,441.3491,440.9421,440.962,11798.0
2025-02-04 10:25:00,444.32,444.43,444.17,444.17,9001.0,440.9918,441.1009,440.8429,440.8429,9001.0
2025-02-04 10:30:00,444.17,444.47,443.98,444.35,10402.0,440.8429,441.1406,440.6543,441.0215,10402.0
2025-02-04 10:35:00,444.42,444.58,444.31,444.47,5688.0,441.091,441.2498,440.9818,441.1406,5688.0
2025-02-04 10:40:00,444.45,444.57,444.29,444.38,9693.0,441.1208,441.2399,440.962,441.0513,9693.0
2025-02-04 10:45:00,444.33,444.44,444.22,444.43,6540.0,441.0017,441.1109,440.8925,441.1009,6540.0
2025-02-04 10:50:00,444.41,444.42,444.09,444.42,4141.0,441.0811,441.091,440.7635,441.091,4141.0
2025-02-04 10:55:00,444.5,444.63,444.02,444.07,10406.0,441.1704,441.2994,440.694,440.7436,10406.0
2025-02-04 11:00:00,444.09,444.76,444.09,444.76,13652.0,440.7635,441.4285,440.7635,441.4285,13652.0
2025-02-04 11:05:00,444.83,444.93,444.79,444.91,14992.0,441.4979,441.5972,441.4582,441.5773,14992.0
2025-02-04 11:10:00,444.88,444.9,444.73,444.9,13888.0,441.5476,441.5674,441.3987,441.5674,13888.0
2025-02-04 11:15:00,444.94,445.14,444.94,445.02,4535.0,441.6071,441.8056,441.6071,441.6865,4535.0
2025-02-04 11:20:00,445.03,445.27,444.99,445.16,5626.0,441.6964,441.9346,441.6567,441.8255,5626.0
2025-02-04 11:25:00,445.16,445.37,445.1,445.32,16341.0,441.8255,442.0339,441.7659,441.9843,16341.0
2025-02-04 11:30:00,445.33,445.41,445.1,445.26,9529.0,441.9942,442.0736,441.7659,441.9247,9529.0
2025-02-04 11:35:00,445.19,445.21,445.04,445.07,6841.0,441.8552,441.8751,441.7064,441.7361,6841.0
2025-02-04 11:40:00,445.12,445.15,444.69,444.8,6067.0,441.7858,441.8155,441.359,441.4682,6067.0
2025-02-04 11:45:00,444.83,444.85,444.48,444.51,4159.0,441.4979,441.5178,441.1506,441.1803,4159.0
2025-02-04 11:50:00,444.53,444.72,444.35,444.71,7860.0,441.2002,441.3888,441.0215,441.3788,7860.0
2025-02-04 11:55:00,444.65,444.87,444.45,444.82,8503.0,441.3193,441.5376,441.1208,441.488,8503.0
2025-02-04 12:00:00,444.88,445.21,444.87,445.19,8905.0,441.5476,441.8751,441.5376,441.8552,8905.0
2025-02-04 12:05:00,445.15,445.26,445.04,445.12,9801.0,441.8155,441.9247,441.7064,441.7858,9801.0
2025-02-04 12:10:00,445.14,445.31,445.09,445.24,6900.0,441.8056,441.9743,441.756,441.9049,6900.0
2025-02-04 12:15:00,445.18,445.26,444.48,444.72,35087.0,441.8453,441.9247,441.1506,441.3888,35087.0
2025-02-04 12:20:00,444.75,444.81,444.42,444.71,5351.0,441.4185,441.4781,441.091,441.3788,5351.0
2025-02-04 12:25:00,444.72,444.72,444.22,444.24,3704.0,441.3888,441.3888,440.8925,440.9124,3704.0
2025-02-04 12:30:00,444.3,444.4,443.99,444.17,4146.0,440.9719,441.0712,440.6642,440.8429,4146.0
2025-02-04 12:35:00,444.22,444.59,444.22,444.48,12344.0,440.8925,441.2597,440.8925,441.1506,12344.0
2025-02-04 12:40:00,444.49,444.68,444.33,444.63,6855.0,441.1605,441.3491,441.0017,441.2994,6855.0
2025-02-04 12:45:00,444.62,444.69,444.45,444.64,5468.0,441.2895,441.359,441.1208,441.3094,5468.0
2025-02-04 12:50:00,444.75,444.9,444.69,444.85,3158.0,441.4185,441.5674,441.359,441.5178,3158.0
2025-02-04 12:55:00,444.79,445.19,444.76,445.16,4156.0,441.4582,441.8552,441.4285,441.8255,4156.0
2025-02-04 13:00:00,445.17,445.22,444.85,444.85,9634.0,441.8354,441.885,441.5178,441.5178,9634.0
2025-02-04 13:05:00,444.71,445.01,444.7,444.93,3733.0,441.3788,441.6766,441.3689,441.5972,3733.0
2025-02-04 13:10:00,444.92,445.11,444.85,445.01,16290.0,441.5873,441.7758,441.5178,441.6766,16290.0
2025-02-04 13:15:00,445.01,445.11,444.96,444.96,6975.0,441.6766,441.7758,441.627,441.627,6975.0
2025-02-04 13:20:00,444.94,445.05,444.86,445.02,7900.0,441.6071,441.7163,441.5277,441.6865,7900.0
2025-02-04 13:25:00,445.03,445.07,444.91,444.94,3631.0,441.6964,441.7361,441.5773,441.6071,3631.0
2025-02-04 13:30:00,445.01,445.03,444.89,444.93,4125.0,441.6766,441.6964,441.5575,441.5972,4125.0
2025-02-04 13:35:00,444.89,444.9,444.59,444.59,4676.0,441.5575,441.5674,441.2597,441.2597,4676.0
2025-02-04 13:40:00,444.6,444.76,444.6,444.73,2986.0,441.2697,441.4285,441.2697,441.3987,2986.0
2025-02-04 13:45:00,444.75,444.85,444.72,444.82,1708.0,441.4185,441.5178,441.3888,441.488,1708.0
2025-02-04 13:50:00,444.9,444.97,444.73,444.74,2482.0,441.5674,441.6369,441.3987,441.4086,2482.0
2025-02-04 13:55:00,444.87,444.87,444.62,444.62,1724.0,441.5376,441.5376,441.2895,441.2895,1724.0
2025-02-04 14:00:00,444.65,445.11,444.65,445.1,6190.0,441.3193,441.7758,441.3193,441.7659,6190.0
2025-02-04 14:05:00,445.14,445.49,445.14,445.46,18015.0,441.8056,442.153,441.8056,442.1232,18015.0
2025-02-04 14:10:00,445.5,445.73,445.5,445.66,13696.0,442.1629,442.3912,442.1629,442.3217,13696.0
2025-02-04 14:15:00,445.72,445.76,445.66,445.72,3635.0,442.3813,442.421,442.3217,442.3813,3635.0
2025-02-04 14:20:00,445.72,445.92,445.7,445.79,8408.0,442.3813,442.5798,442.3614,442.4508,8408.0
2025-02-04 14:25:00,445.69,445.71,445.62,445.64,5205.0,442.3515,442.3714,442.282,442.3019,5205.0
2025-02-04 14:30:00,445.63,445.85,445.63,445.83,9610.0,442.292,442.5103,442.292,442.4905,9610.0
2025-02-04 14:35:00,445.87,446.0,445.74,445.74,10879.0,442.5302,442.6592,442.4011,442.4011,10879.0
2025-02-04 14:40:00,445.72,445.86,445.7,445.8,3606.0,442.3813,442.5202,442.3614,442.4607,3606.0
2025-02-04 14:45:00,445.88,445.88,445.7,445.75,2882.0,442.5401,442.5401,442.3614,442.4111,2882.0
2025-02-04 14:50:00,445.79,445.88,445.7,445.82,2299.0,442.4508,442.5401,442.3614,442.4805,2299.0
2025-02-04 14:55:00,445.86,445.86,445.08,445.55,65895.0,442.5202,442.5202,441.7461,442.2125,65895.0
2025-02-04 15:00:00,445.55,445.57,445.33,445.56,14137.0,442.2125,442.2324,441.9942,442.2225,14137.0
2025-02-04 15:05:00,445.55,445.68,445.54,445.6,7147.0,442.2125,442.3416,442.2026,442.2622,7147.0
2025-02-04 15:10:00,445.69,445.78,445.63,445.67,35135.0,442.3515,442.4408,442.292,442.3317,35135.0
2025-02-04 15:15:00,445.69,445.7,445.41,445.56,8162.0,442.3515,442.3614,442.0736,442.2225,8162.0
2025-02-04 15:20:00,445.51,445.52,445.11,445.16,21056.0,442.1728,442.1828,441.7758,441.8255,21056.0
2025-02-04 15:25:00,445.14,445.28,445.07,445.18,31722.0,441.8056,441.9446,441.7361,441.8453,31722.0
2025-02-04 15:30:00,445.16,445.47,445.16,445.39,15046.0,441.8255,442.1331,441.8255,442.0537,15046.0
2025-02-04 15:35:00,445.39,445.71,445.38,445.66,10106.0,442.0537,442.3714,442.0438,442.3217,10106.0
2025-02-04 15:40:00,445.67,445.69,445.41,445.47,39904.0,442.3317,442.3515,442.0736,442.1331,39904.0
2025-02-04 15:45:00,445.46,445.52,445.3,445.41,37231.0,442.1232,442.1828,441.9644,442.0736,37231.0
2025-02-04 15:50:00,445.4,445.54,445.26,445.45,47664.0,442.0637,442.2026,441.9247,442.1133,47664.0
2025-02-04 15:55:00,445.48,445.81,445.39,445.52,79599.0,442.1431,442.4706,442.0537,442.1828,79599.0
2025-02-05 09:30:00,445.72,445.76,445.12,445.54,48956.0,442.3813,442.421,441.7858,442.2026,48956.0
2025-02-05 09:35:00,445.45,445.99,445.45,445.91,19708.0,442.1133,442.6493,442.1133,442.5699,19708.0
2025-02-05 09:40:00,445.92,446.15,445.65,445.78,37758.0,442.5798,442.8081,442.3118,442.4408,37758.0
2025-02-05 09:45:00,445.78,446.05,445.51,445.51,11593.0,442.4408,442.7088,442.1728,442.1728,11593.0
2025-02-05 09:50:00,445.5,445.51,445.17,445.3,24368.0,442.1629,442.1728,441.8354,441.9644,24368.0
2025-02-05 09:55:00,445.17,445.18,444.28,444.59,14217.0,441.8354,441.8453,440.9521,441.2597,14217.0
2025-02-05 10:00:00,444.82,445.35,443.47,443.57,46060.0,441.488,442.014,440.1481,440.2474,46060.0
2025-02-05 10:05:00,443.52,444.24,443.41,444.23,20996.0,440.1978,440.9124,440.0886,440.9024,20996.0
2025-02-05 10:10:00,444.28,444.73,444.15,444.66,13469.0,440.9521,441.3987,440.823,441.3292,13469.0
2025-02-05 10:15:00,444.73,445.03,444.4,444.91,25933.0,441.3987,441.6964,441.0712,441.5773,25933.0
2025-02-05 10:20:00,444.82,445.42,444.77,445.39,13137.0,441.488,442.0835,441.4384,442.0537,13137.0
2025-02-05 10:25:00,445.41,445.65,445.4,445.57,15118.0,442.0736,442.3118,442.0637,442.2324,15118.0
2025-02-05 10:30:00,445.56,445.56,445.04,445.5,25906.0,442.2225,442.2225,441.7064,442.1629,25906.0
2025-02-05 10:35:00,445.54,445.8,445.48,445.8,10473.0,442.2026,442.4607,442.1431,442.4607,10473.0
2025-02-05 10:40:00,445.85,445.93,445.65,445.76,10243.0,442.5103,442.5897,442.3118,442.421,10243.0
2025-02-05 10:45:00,445.75,445.85,445.64,445.71,6844.0,442.4111,442.5103,442.3019,442.3714,6844.0
2025-02-05 10:50:00,445.63,445.84,445.52,445.81,22705.0,442.292,442.5004,442.1828,442.4706,22705.0
2025-02-05 10:55:00,445.81,445.86,445.72,445.81,20769.0,442.4706,442.5202,442.3813,442.4706,20769.0
2025-02-05 11:00:00,445.84,445.92,445.53,445.81,19903.0,442.5004,442.5798,442.1927,442.4706,19903.0
2025-02-05 11:05:00,445.84,446.04,445.72,446.0,24105.0,442.5004,442.6989,442.3813,442.6592,24105.0
2025-02-05 11:10:00,445.98,446.06,445.74,445.9,9203.0,442.6393,442.7187,442.4011,442.5599,9203.0
2025-02-05 11:15:00,445.85,445.93,445.38,445.6,14437.0,442.5103,442.5897,442.0438,442.2622,14437.0
2025-02-05 11:20:00,445.5,445.59,445.38,445.59,10838.0,442.1629,442.2523,442.0438,442.2523,10838.0
2025-02-05 11:25:00,445.61,446.21,445.53,446.16,29340.0,442.2721,442.8676,442.1927,442.818,29340.0
2025-02-05 11:30:00,446.13,446.3,446.1,446.25,32510.0,442.7882,442.9569,442.7584,442.9073,32510.0
2025-02-05 11:35:00,446.22,446.27,446.03,446.2,36508.0,442.8775,442.9272,442.689,442.8577,36508.0
2025-02-05 11:40:00,446.23,446.35,446.09,446.33,11326.0,442.8875,443.0066,442.7485,442.9867,11326.0
2025-02-05 11:45:00,446.34,446.49,446.19,446.38,8271.0,442.9966,443.1455,442.8478,443.0363,8271.0
2025-02-05 11:50:00,446.45,447.07,446.42,446.87,21059.0,443.1058,443.7212,443.076,443.5227,21059.0
2025-02-05 11:55:00,446.83,446.91,446.59,446.7,25201.0,443.483,443.5624,443.2448,443.3539,25201.0
2025-02-05 12:00:00,446.71,446.81,446.64,446.64,20510.0,443.3639,443.4631,443.2944,443.2944,20510.0
2025-02-05 12:05:00,446.59,446.75,446.5,446.75,11091.0,443.2448,443.4036,443.1554,443.4036,11091.0
2025-02-05 12:10:00,446.73,446.82,446.6,446.77,9399.0,443.3837,443.473,443.2547,443.4234,9399.0
2025-02-05 12:15:00,446.7,446.81,446.63,446.81,10193.0,443.3539,443.4631,443.2845,443.4631,10193.0
2025-02-05 12:20:00,446.71,446.71,446.47,446.64,7195.0,443.3639,443.3639,443.1257,443.2944,7195.0
2025-02-05 12:25:00,446.59,446.73,446.57,446.62,3139.0,443.2448,443.3837,443.2249,443.2745,3139.0
2025-02-05 12:30:00,446.71,446.86,446.65,446.74,3382.0,443.3639,443.5127,443.3043,443.3936,3382.0
2025-02-05 12:35:00,446.77,446.84,446.64,446.79,7426.0,443.4234,443.4929,443.2944,443.4433,7426.0
2025-02-05 12:40:00,446.81,446.87,446.69,446.84,2260.0,443.4631,443.5227,443.344,443.4929,2260.0
2025-02-05 12:45:00,446.84,447.06,446.84,447.01,5584.0,443.4929,443.7112,443.4929,443.6616,5584.0
2025-02-05 12:50:00,447.03,447.03,446.85,446.9,5468.0,443.6815,443.6815,443.5028,443.5524,5468.0
2025-02-05 12:55:00,446.95,447.0,446.9,446.93,4653.0,443.6021,443.6517,443.5524,443.5822,4653.0
2025-02-05 13:00:00,446.93,447.09,446.93,447.04,6654.0,443.5822,443.741,443.5822,443.6914,6654.0
2025-02-05 13:05:00,447.04,447.04,446.83,446.89,7011.0,443.6914,443.6914,443.483,443.5425,7011.0
2025-02-05 13:10:00,446.9,447.12,446.84,447.12,8400.0,443.5524,443.7708,443.4929,443.7708,8400.0
2025-02-05 13:15:00,447.11,447.21,447.01,447.21,5464.0,443.7609,443.8601,443.6616,443.8601,5464.0
2025-02-05 13:20:00,447.22,447.22,447.09,447.19,18813.0,443.87,443.87,443.741,443.8403,18813.0
2025-02-05 13:25:00,447.18,447.18,446.93,447.06,9427.0,443.8303,443.8303,443.5822,443.7112,9427.0
2025-02-05 13:30:00,447.09,447.35,447.0,447.34,15349.0,443.741,443.9991,443.6517,443.9891,15349.0
2025-02-05 13:35:00,447.38,447.6,447.36,447.6,22351.0,444.0288,444.2472,444.009,444.2472,22351.0
2025-02-05 13:40:00,447.62,447.76,447.51,447.67,11339.0,444.267,444.406,444.1579,444.3167,11339.0
2025-02-05 13:45:00,447.62,447.83,447.62,447.81,16724.0,444.267,444.4755,444.267,444.4556,16724.0
2025-02-05 13:50:00,447.79,447.89,447.72,447.78,17397.0,444.4358,444.535,444.3663,444.4258,17397.0
2025-02-05 13:55:00,447.78,447.79,447.52,447.61,17558.0,444.4258,444.4358,444.1678,444.2571,17558.0
2025-02-05 14:00:00,447.6,447.83,447.53,447.81,5641.0,444.2472,444.4755,444.1777,444.4556,5641.0
2025-02-05 14:05:00,447.79,448.22,447.79,448.19,17112.0,444.4358,444.8625,444.4358,444.8328,17112.0
2025-02-05 14:10:00,448.19,448.27,448.06,448.23,8016.0,444.8328,444.9122,444.7037,444.8725,8016.0
2025-02-05 14:15:00,448.18,448.29,448.11,448.14,13055.0,444.8228,444.932,444.7534,444.7831,13055.0
2025-02-05 14:20:00,448.15,448.25,448.12,448.23,9410.0,444.7931,444.8923,444.7633,444.8725,9410.0
2025-02-05 14:25:00,448.24,448.33,448.18,448.18,4017.0,444.8824,444.9717,444.8228,444.8228,4017.0
2025-02-05 14:30:00,448.18,448.26,448.03,448.04,6280.0,444.8228,444.9023,444.674,444.6839,6280.0
2025-02-05 14:35:00,448.1,448.26,447.98,448.2,102721.0,444.7434,444.9023,444.6243,444.8427,102721.0
2025-02-05 14:40:00,448.18,448.23,447.97,448.04,7709.0,444.8228,444.8725,444.6144,444.6839,7709.0
2025-02-05 14:45:00,448.0,448.04,447.97,448.01,3906.0,444.6442,444.6839,444.6144,444.6541,3906.0
2025-02-05 14:50:00,448.01,448.05,447.79,447.81,8208.0,444.6541,444.6938,444.4358,444.4556,8208.0
2025-02-05 14:55:00,447.85,447.94,447.8,447.94,7626.0,444.4953,444.5846,444.4457,444.5846,7626.0
2025-02-05 15:00:00,447.91,448.23,447.91,448.12,11987.0,444.5549,444.8725,444.5549,444.7633,11987.0
2025-02-05 15:05:00,448.12,448.23,447.99,448.23,8844.0,444.7633,444.8725,444.6343,444.8725,8844.0
2025-02-05 15:10:00,448.21,448.39,448.19,448.39,7799.0,444.8526,445.0313,444.8328,445.0313,7799.0
2025-02-05 15:15:00,448.36,448.52,448.32,448.47,12903.0,445.0015,445.1603,444.9618,445.1107,12903.0
2025-02-05 15:20:00,448.46,448.85,448.46,448.82,12645.0,445.1008,445.4878,445.1008,445.4581,12645.0
2025-02-05 15:25:00,448.78,448.81,448.48,448.52,19011.0,445.4184,445.4481,445.1206,445.1603,19011.0
2025-02-05 15:30:00,448.52,448.66,448.5,448.61,5421.0,445.1603,445.2993,445.1405,445.2496,5421.0
2025-02-05 15:35:00,448.52,448.78,448.45,448.67,15541.0,445.1603,445.4184,445.0908,445.3092,15541.0
2025-02-05 15:40:00,448.72,448.72,448.4,448.46,21326.0,445.3588,445.3588,445.0412,445.1008,21326.0
2025-02-05 15:45:00,448.49,448.64,448.35,448.42,18896.0,445.1305,445.2794,444.9916,445.0611,18896.0
2025-02-05 15:50:00,448.39,448.65,448.31,448.53,42795.0,445.0313,445.2893,444.9519,445.1702,42795.0
2025-02-05 15:55:00,448.54,448.75,448.52,448.65,105806.0,445.1802,445.3886,445.1603,445.2893,105806.0
2025-02-06 09:30:00,449.35,449.73,449.12,449.46,64567.0,445.9841,446.3612,445.7558,446.0933,64567.0
2025-02-06 09:35:00,449.39,449.45,448.91,449.04,14996.0,446.0238,446.0833,445.5474,445.6764,14996.0
2025-02-06 09:40:00,449.08,449.3,449.03,449.14,17536.0,445.7161,445.9345,445.6665,445.7757,17536.0
2025-02-06 09:45:00,449.21,449.3,449.02,449.06,14145.0,445.8451,445.9345,445.6566,445.6963,14145.0
2025-02-06 09:50:00,449.1,449.11,448.76,448.9,20951.0,445.736,445.7459,445.3985,445.5375,20951.0
2025-02-06 09:55:00,448.89,448.93,448.6,448.76,12478.0,445.5275,445.5672,445.2397,445.3985,12478.0
2025-02-06 10:00:00,448.82,448.87,448.5,448.5,13535.0,445.4581,445.5077,445.1405,445.1405,13535.0
2025-02-06 10:05:00,448.48,448.68,448.44,448.59,13038.0,445.1206,445.3191,445.0809,445.2298,13038.0
2025-02-06 10:10:00,448.6,448.75,448.58,448.58,17455.0,445.2397,445.3886,445.2199,445.2199,17455.0
2025-02-06 10:15:00,448.63,448.74,448.3,448.3,10632.0,445.2695,445.3787,444.942,444.942,10632.0
2025-02-06 10:20:00,448.34,448.41,448.04,448.05,6110.0,444.9817,445.0511,444.6839,444.6938,6110.0
2025-02-06 10:25:00,448.04,448.06,447.87,447.94,13136.0,444.6839,444.7037,444.5152,444.5846,13136.0
2025-02-06 10:30:00,447.92,448.01,447.73,447.73,6798.0,444.5648,444.6541,444.3762,444.3762,6798.0
2025-02-06 10:35:00,447.71,448.11,447.44,447.44,37999.0,444.3564,444.7534,444.0884,444.0884,37999.0
2025-02-06 10:40:00,447.46,447.86,447.46,447.55,22803.0,444.1082,444.5052,444.1082,444.1976,22803.0
2025-02-06 10:45:00,447.54,447.69,447.28,447.45,16280.0,444.1876,444.3365,443.9296,444.0983,16280.0
2025-02-06 10:50:00,447.45,447.73,447.45,447.68,10441.0,444.0983,444.3762,444.0983,444.3266,10441.0
2025-02-06 10:55:00,447.69,447.69,447.32,447.43,7542.0,444.3365,444.3365,443.9693,444.0785,7542.0
2025-02-06 11:00:00,447.39,447.6,447.28,447.56,10556.0,444.0388,444.2472,443.9296,444.2075,10556.0
2025-02-06 11:05:00,447.58,447.77,447.56,447.72,8254.0,444.2273,444.4159,444.2075,444.3663,8254.0
2025-02-06 11:10:00,447.7,447.93,447.7,447.93,9394.0,444.3464,444.5747,444.3464,444.5747,9394.0
2025-02-06 11:15:00,447.91,448.12,447.87,448.11,8224.0,444.5549,444.7633,444.5152,444.7534,8224.0
2025-02-06 11:20:00,448.14,448.16,447.92,447.93,6918.0,444.7831,444.803,444.5648,444.5747,6918.0
2025-02-06 11:25:00,447.93,448.01,447.77,447.78,5421.0,444.5747,444.6541,444.4159,444.4258,5421.0
2025-02-06 11:30:00,447.76,447.82,447.62,447.65,16162.0,444.406,444.4655,444.267,444.2968,16162.0
2025-02-06 11:35:00,447.68,447.81,447.37,447.42,13249.0,444.3266,444.4556,444.0189,444.0685,13249.0
2025-02-06 11:40:00,447.38,447.4,447.21,447.24,8543.0,444.0288,444.0487,443.8601,443.8899,8543.0
2025-02-06 11:45:00,447.2,447.35,447.11,447.35,43586.0,443.8502,443.9991,443.7609,443.9991,43586.0
2025-02-06 11:50:00,447.35,447.55,447.35,447.47,10184.0,443.9991,444.1976,443.9991,444.1182,10184.0
2025-02-06 11:55:00,447.48,447.51,447.22,447.3,3680.0,444.1281,444.1579,443.87,443.9494,3680.0
2025-02-06 12:00:00,447.31,447.45,447.12,447.36,10619.0,443.9594,444.0983,443.7708,444.009,10619.0
2025-02-06 12:05:00,447.35,447.35,447.16,447.16,4546.0,443.9991,443.9991,443.8105,443.8105,4546.0
2025-02-06 12:10:00,447.14,447.16,446.88,446.88,8292.0,443.7906,443.8105,443.5326,443.5326,8292.0
2025-02-06 12:15:00,446.84,447.27,446.8,447.27,8977.0,443.4929,443.9197,443.4532,443.9197,8977.0
2025-02-06 12:20:00,447.26,447.52,447.25,447.4,8061.0,443.9097,444.1678,443.8998,444.0487,8061.0
2025-02-06 12:25:00,447.4,447.45,447.26,447.42,11081.0,444.0487,444.0983,443.9097,444.0685,11081.0
2025-02-06 12:30:00,447.43,447.43,447.24,447.27,35983.0,444.0785,444.0785,443.8899,443.9197,35983.0
2025-02-06 12:35:00,447.29,447.51,447.28,447.41,17295.0,443.9395,444.1579,443.9296,444.0586,17295.0
2025-02-06 12:40:00,447.43,447.47,447.28,447.43,6550.0,444.0785,444.1182,443.9296,444.0785,6550.0
2025-02-06 12:45:00,447.43,447.56,447.39,447.56,8391.0,444.0785,444.2075,444.0388,444.2075,8391.0
2025-02-06 12:50:00,447.55,447.72,447.54,447.69,6849.0,444.1976,444.3663,444.1876,444.3365,6849.0
2025-02-06 12:55:00,447.71,447.83,447.64,447.68,16610.0,444.3564,444.4755,444.2869,444.3266,16610.0
2025-02-06 13:00:00,447.65,447.74,447.64,447.64,4563.0,444.2968,444.3861,444.2869,444.2869,4563.0
2025-02-06 13:05:00,447.65,447.75,447.17,447.27,14886.0,444.2968,444.3961,443.8204,443.9197,14886.0
2025-02-06 13:10:00,447.35,447.54,447.19,447.2,30952.0,443.9991,444.1876,443.8403,443.8502,30952.0
2025-02-06 13:15:00,447.22,447.52,447.22,447.48,33550.0,443.87,444.1678,443.87,444.1281,33550.0
2025-02-06 13:20:00,447.51,447.51,447.24,447.3,7504.0,444.1579,444.1579,443.8899,443.9494,7504.0
2025-02-06 13:25:00,447.23,447.32,446.97,447.13,17589.0,443.88,443.9693,443.6219,443.7807,17589.0
2025-02-06 13:30:00,447.15,447.25,447.08,447.08,9266.0,443.8006,443.8998,443.7311,443.7311,9266.0
2025-02-06 13:35:00,447.1,447.12,446.77,446.85,21886.0,443.7509,443.7708,443.4234,443.5028,21886.0
2025-02-06 13:40:00,446.83,447.22,446.73,446.96,29096.0,443.483,443.87,443.3837,443.612,29096.0
2025-02-06 13:45:00,446.92,446.92,446.72,446.8,15663.0,443.5723,443.5723,443.3738,443.4532,15663.0
2025-02-06 13:50:00,446.83,446.94,446.75,446.75,3682.0,443.483,443.5921,443.4036,443.4036,3682.0
2025-02-06 13:55:00,446.72,446.76,446.65,446.75,22539.0,443.3738,443.4135,443.3043,443.4036,22539.0
2025-02-06 14:00:00,446.74,447.05,446.66,446.94,6816.0,443.3936,443.7013,443.3142,443.5921,6816.0
2025-02-06 14:05:00,446.95,447.14,446.94,447.13,7167.0,443.6021,443.7906,443.5921,443.7807,7167.0
2025-02-06 14:10:00,447.16,447.26,447.08,447.11,9687.0,443.8105,443.9097,443.7311,443.7609,9687.0
2025-02-06 14:15:00,447.08,447.13,446.93,447.0,3855.0,443.7311,443.7807,443.5822,443.6517,3855.0
2025-02-06 14:20:00,447.03,447.03,446.89,446.92,3800.0,443.6815,443.6815,443.5425,443.5723,3800.0
2025-02-06 14:25:00,446.85,446.85,446.36,446.47,13198.0,443.5028,443.5028,443.0165,443.1257,13198.0
2025-02-06 14:30:00,446.51,446.51,445.39,445.62,25009.0,443.1654,443.1654,442.0537,442.282,25009.0
2025-02-06 14:35:00,445.58,446.02,445.49,445.91,15767.0,442.2423,442.679,442.153,442.5699,15767.0
2025-02-06 14:40:00,445.91,445.96,445.74,445.86,14049.0,442.5699,442.6195,442.4011,442.5202,14049.0
2025-02-06 14:45:00,445.8,446.39,445.8,446.35,23522.0,442.4607,443.0463,442.4607,443.0066,23522.0
2025-02-06 14:50:00,446.37,446.65,446.37,446.51,20081.0,443.0264,443.3043,443.0264,443.1654,20081.0
2025-02-06 14:55:00,446.62,446.62,446.17,446.33,12525.0,443.2745,443.2745,442.8279,442.9867,12525.0
2025-02-06 15:00:00,446.24,446.44,446.24,446.36,5739.0,442.8974,443.0959,442.8974,443.0165,5739.0
2025-02-06 15:05:00,446.42,446.58,446.38,446.51,8610.0,443.076,443.2348,443.0363,443.1654,8610.0
2025-02-06 15:10:00,446.52,446.69,446.51,446.66,8995.0,443.1753,443.344,443.1654,443.3142,8995.0
2025-02-06 15:15:00,446.66,447.01,446.65,446.8,13372.0,443.3142,443.6616,443.3043,443.4532,13372.0
2025-02-06 15:20:00,446.74,446.9,446.68,446.87,6487.0,443.3936,443.5524,443.3341,443.5227,6487.0
2025-02-06 15:25:00,446.89,446.97,446.78,446.83,18071.0,443.5425,443.6219,443.4333,443.483,18071.0
2025-02-06 15:30:00,446.92,446.97,446.73,446.73,17184.0,443.5723,443.6219,443.3837,443.3837,17184.0
2025-02-06 15:35:00,446.74,446.87,446.57,446.81,25424.0,443.3936,443.5227,443.2249,443.4631,25424.0
2025-02-06 15:40:00,446.83,446.91,446.77,446.83,32434.0,443.483,443.5624,443.4234,443.483,32434.0
2025-02-06 15:45:00,446.84,447.11,446.79,447.08,25898.0,443.4929,443.7609,443.4433,443.7311,25898.0
2025-02-06 15:50:00,447.07,447.54,447.07,447.39,55161.0,443.7212,444.1876,443.7212,444.0388,55161.0
2025-02-06 15:55:00,447.4,447.46,447.2,447.39,148685.0,444.0487,444.1082,443.8502,444.0388,148685.0
2025-02-07 09:30:00,447.78,447.85,447.44,447.45,41647.0,444.4258,444.4953,444.0884,444.0983,41647.0
2025-02-07 09:35:00,447.45,447.46,446.87,447.44,29887.0,444.0983,444.1082,443.5227,444.0884,29887.0
2025-02-07 09:40:00,447.42,447.88,447.39,447.88,22608.0,444.0685,444.5251,444.0388,444.5251,22608.0
2025-02-07 09:45:00,447.84,448.03,447.76,447.86,11352.0,444.4854,444.674,444.406,444.5052,11352.0
2025-02-07 09:50:00,447.92,448.13,447.86,448.07,14605.0,444.5648,444.7732,444.5052,444.7137,14605.0
2025-02-07 09:55:00,448.05,448.49,448.02,448.49,21324.0,444.6938,445.1305,444.664,445.1305,21324.0
2025-02-07 10:00:00,448.42,448.44,446.46,446.71,102666.0,445.0611,445.0809,443.1157,443.3639,102666.0
2025-02-07 10:05:00,446.68,447.12,446.39,447.09,16836.0,443.3341,443.7708,443.0463,443.741,16836.0
2025-02-07 10:10:00,447.05,447.05,446.15,446.35,29807.0,443.7013,443.7013,442.8081,443.0066,29807.0
2025-02-07 10:15:00,446.4,446.64,445.88,446.53,22746.0,443.0562,443.2944,442.5401,443.1852,22746.0
2025-02-07 10:20:00,446.44,446.77,446.08,446.62,31728.0,443.0959,443.4234,442.7386,443.2745,31728.0
2025-02-07 10:25:00,446.6,446.78,446.31,446.31,10368.0,443.2547,443.4333,442.9669,442.9669,10368.0
2025-02-07 10:30:00,446.24,446.6,446.08,446.6,13046.0,442.8974,443.2547,442.7386,443.2547,13046.0
2025-02-07 10:35:00,446.56,446.92,446.47,446.47,8216.0,443.215,443.5723,443.1257,443.1257,8216.0
2025-02-07 10:40:00,446.6,446.78,446.15,446.21,14161.0,443.2547,443.4333,442.8081,442.8676,14161.0
2025-02-07 10:45:00,446.16,446.32,445.91,446.16,8429.0,442.818,442.9768,442.5699,442.818,8429.0
2025-02-07 10:50:00,446.23,446.64,443.98,444.26,62527.0,442.8875,443.2944,440.6543,440.9322,62527.0
2025-02-07 10:55:00,444.28,445.25,444.17,445.11,39452.0,440.9521,441.9148,440.8429,441.7758,39452.0
2025-02-07 11:00:00,445.22,445.22,444.09,444.59,25202.0,441.885,441.885,440.7635,441.2597,25202.0
2025-02-07 11:05:00,444.49,445.38,444.21,445.2,17128.0,441.1605,442.0438,440.8826,441.8652,17128.0
2025-02-07 11:10:00,445.08,445.51,444.81,445.02,10270.0,441.7461,442.1728,441.4781,441.6865,10270.0
2025-02-07 11:15:00,445.07,446.34,444.95,445.73,57298.0,441.7361,442.9966,441.617,442.3912,57298.0
2025-02-07 11:20:00,445.76,446.22,445.23,445.24,19176.0,442.421,442.8775,441.8949,441.9049,19176.0
2025-02-07 11:25:00,445.08,445.25,444.42,444.46,12983.0,441.7461,441.9148,441.091,441.1307,12983.0
2025-02-07 11:30:00,444.49,445.14,444.49,445.13,7688.0,441.1605,441.8056,441.1605,441.7957,7688.0
2025-02-07 11:35:00,445.05,445.05,444.74,444.82,8791.0,441.7163,441.7163,441.4086,441.488,8791.0
2025-02-07 11:40:00,444.86,445.09,444.49,444.71,12180.0,441.5277,441.756,441.1605,441.3788,12180.0
2025-02-07 11:45:00,444.67,444.84,444.41,444.67,19390.0,441.3391,441.5079,441.0811,441.3391,19390.0
2025-02-07 11:50:00,444.69,444.87,444.42,444.49,4902.0,441.359,441.5376,441.091,441.1605,4902.0
2025-02-07 11:55:00,444.6,445.24,444.42,444.48,54579.0,441.2697,441.9049,441.091,441.1506,54579.0
2025-02-07 12:00:00,444.44,444.51,444.17,444.34,10412.0,441.1109,441.1803,440.8429,441.0116,10412.0
2025-02-07 12:05:00,444.18,445.19,443.96,444.99,23051.0,440.8528,441.8552,440.6345,441.6567,23051.0
2025-02-07 12:10:00,444.91,445.05,444.42,445.03,6476.0,441.5773,441.7163,441.091,441.6964,6476.0
2025-02-07 12:15:00,444.95,444.95,443.67,444.11,36396.0,441.617,441.617,440.3466,440.7833,36396.0
2025-02-07 12:20:00,444.26,444.85,443.92,444.18,44654.0,440.9322,441.5178,440.5948,440.8528,44654.0
2025-02-07 12:25:00,444.1,444.45,444.03,444.29,5753.0,440.7734,441.1208,440.7039,440.962,5753.0
2025-02-07 12:30:00,444.25,444.57,444.12,444.23,3992.0,440.9223,441.2399,440.7933,440.9024,3992.0
2025-02-07 12:35:00,444.23,444.54,444.23,444.44,9048.0,440.9024,441.2101,440.9024,441.1109,9048.0
2025-02-07 12:40:00,444.39,444.54,444.15,444.3,8730.0,441.0612,441.2101,440.823,440.9719,8730.0
2025-02-07 12:45:00,444.31,444.56,444.31,444.5,12359.0,440.9818,441.23,440.9818,441.1704,12359.0
2025-02-07 12:50:00,444.53,444.67,444.23,444.42,7575.0,441.2002,441.3391,440.9024,441.091,7575.0
2025-02-07 12:55:00,444.45,444.57,444.13,444.13,4560.0,441.1208,441.2399,440.8032,440.8032,4560.0
2025-02-07 13:00:00,444.16,444.53,444.15,444.43,6374.0,440.833,441.2002,440.823,441.1009,6374.0
2025-02-07 13:05:00,444.41,444.91,444.41,444.81,17958.0,441.0811,441.5773,441.0811,441.4781,17958.0
2025-02-07 13:10:00,444.83,445.0,444.74,444.94,5251.0,441.4979,441.6667,441.4086,441.6071,5251.0
2025-02-07 13:15:00,444.97,445.11,444.81,444.93,3868.0,441.6369,441.7758,441.4781,441.5972,3868.0
2025-02-07 13:20:00,444.83,444.83,444.47,444.62,10568.0,441.4979,441.4979,441.1406,441.2895,10568.0
2025-02-07 13:25:00,444.58,444.68,444.5,444.5,6618.0,441.2498,441.3491,441.1704,441.1704,6618.0
2025-02-07 13:30:00,444.5,444.72,444.5,444.69,5777.0,441.1704,441.3888,441.1704,441.359,5777.0
2025-02-07 13:35:00,444.72,444.84,444.72,444.77,5056.0,441.3888,441.5079,441.3888,441.4384,5056.0
2025-02-07 13:40:00,444.74,444.74,443.99,444.08,7906.0,441.4086,441.4086,440.6642,440.7536,7906.0
2025-02-07 13:45:00,444.04,444.06,443.8,444.05,12650.0,440.7139,440.7337,440.4757,440.7238,12650.0
2025-02-07 13:50:00,444.14,444.14,443.71,443.75,7502.0,440.8131,440.8131,440.3863,440.426,7502.0
2025-02-07 13:55:00,443.68,443.69,443.29,443.33,14707.0,440.3566,440.3665,439.9695,440.0092,14707.0
2025-02-07 14:00:00,443.33,443.66,443.3,443.61,7689.0,440.0092,440.3367,439.9794,440.2871,7689.0
2025-02-07 14:05:00,443.6,443.63,443.31,443.48,6628.0,440.2772,440.3069,439.9893,440.1581,6628.0
2025-02-07 14:10:00,443.53,443.6,443.1,443.2,5940.0,440.2077,440.2772,439.7809,439.8802,5940.0
2025-02-07 14:15:00,443.28,443.41,443.18,443.33,5281.0,439.9596,440.0886,439.8603,440.0092,5281.0
2025-02-07 14:20:00,443.36,443.36,443.05,443.23,14525.0,440.039,440.039,439.7313,439.9099,14525.0
2025-02-07 14:25:00,443.41,443.46,443.16,443.16,4971.0,440.0886,440.1382,439.8405,439.8405,4971.0
2025-02-07 14:30:00,443.15,443.41,443.06,443.41,26756.0,439.8305,440.0886,439.7412,440.0886,26756.0
2025-02-07 14:35:00,443.39,443.48,443.23,443.48,4667.0,440.0687,440.1581,439.9099,440.1581,4667.0
2025-02-07 14:40:00,443.46,443.59,443.32,443.58,14061.0,440.1382,440.2672,439.9993,440.2573,14061.0
2025-02-07 14:45:00,443.59,443.65,443.35,443.61,12098.0,440.2672,440.3268,440.029,440.2871,12098.0
2025-02-07 14:50:00,443.58,443.63,443.29,443.44,12727.0,440.2573,440.3069,439.9695,440.1184,12727.0
2025-02-07 14:55:00,443.37,443.41,443.14,443.17,14287.0,440.0489,440.0886,439.8206,439.8504,14287.0
2025-02-07 15:00:00,443.17,443.18,442.89,443.01,27012.0,439.8504,439.8603,439.5725,439.6916,27012.0
2025-02-07 15:05:00,442.99,443.22,442.97,443.11,14137.0,439.6717,439.9,439.6519,439.7908,14137.0
2025-02-07 15:10:00,443.13,443.15,442.92,442.96,11544.0,439.8107,439.8305,439.6023,439.642,11544.0
2025-02-07 15:15:00,442.97,443.08,442.8,443.05,10420.0,439.6519,439.7611,439.4831,439.7313,10420.0
2025-02-07 15:20:00,443.05,443.17,442.9,443.0,15290.0,439.7313,439.8504,439.5824,439.6817,15290.0
2025-02-07 15:25:00,442.96,443.06,442.9,442.93,25375.0,439.642,439.7412,439.5824,439.6122,25375.0
2025-02-07 15:30:00,442.93,443.35,442.93,443.35,43288.0,439.6122,440.029,439.6122,440.029,43288.0
2025-02-07 15:35:00,443.31,443.42,443.06,443.16,10181.0,439.9893,440.0985,439.7412,439.8405,10181.0
2025-02-07 15:40:00,443.15,443.29,443.01,443.06,9085.0,439.8305,439.9695,439.6916,439.7412,9085.0
2025-02-07 15:45:00,443.09,443.24,443.09,443.18,10752.0,439.771,439.9199,439.771,439.8603,10752.0
2025-02-07 15:50:00,443.18,443.49,443.14,443.16,35544.0,439.8603,440.168,439.8206,439.8405,35544.0
2025-02-07 15:55:00,443.15,443.18,442.89,443.14,141789.0,439.8305,439.8603,439.5725,439.8206,141789.0
2025-02-10 09:30:00,445.82,446.27,445.44,445.44,48486.0,442.4805,442.9272,442.1034,442.1034,48486.0
2025-02-10 09:35:00,445.48,445.48,444.16,444.21,32328.0,442.1431,442.1431,440.833,440.8826,32328.0
2025-02-10 09:40:00,444.2,444.2,443.65,443.83,34396.0,440.8727,440.8727,440.3268,440.5054,34396.0
2025-02-10 09:45:00,443.76,444.21,443.7,443.99,32390.0,440.436,440.8826,440.3764,440.6642,32390.0
2025-02-10 09:50:00,443.99,444.36,443.99,444.24,14865.0,440.6642,441.0315,440.6642,440.9124,14865.0
2025-02-10 09:55:00,444.26,444.41,444.21,444.35,11115.0,440.9322,441.0811,440.8826,441.0215,11115.0
2025-02-10 10:00:00,444.38,444.72,444.24,444.72,26128.0,441.0513,441.3888,440.9124,441.3888,26128.0
2025-02-10 10:05:00,444.73,445.07,444.71,444.71,42893.0,441.3987,441.7361,441.3788,441.3788,42893.0
2025-02-10 10:10:00,444.69,444.79,444.39,444.41,14243.0,441.359,441.4582,441.0612,441.0811,14243.0
2025-02-10 10:15:00,444.4,444.55,444.29,444.33,8245.0,441.0712,441.22,440.962,441.0017,8245.0
2025-02-10 10:20:00,444.3,444.42,444.11,444.34,7803.0,440.9719,441.091,440.7833,441.0116,7803.0
2025-02-10 10:25:00,444.33,444.53,444.27,444.53,17855.0,441.0017,441.2002,440.9421,441.2002,17855.0
2025-02-10 10:30:00,444.54,444.92,444.44,444.46,19438.0,441.2101,441.5873,441.1109,441.1307,19438.0
2025-02-10 10:35:00,444.45,444.47,443.95,444.08,33675.0,441.1208,441.1406,440.6245,440.7536,33675.0
2025-02-10 10:40:00,444.12,444.22,443.85,444.09,28264.0,440.7933,440.8925,440.5253,440.7635,28264.0
2025-02-10 10:45:00,444.17,444.46,444.17,444.35,26281.0,440.8429,441.1307,440.8429,441.0215,26281.0
2025-02-10 10:50:00,444.39,444.58,444.39,444.55,7503.0,441.0612,441.2498,441.0612,441.22,7503.0
2025-02-10 10:55:00,444.54,444.54,444.21,444.21,15385.0,441.2101,441.2101,440.8826,440.8826,15385.0
2025-02-10 11:00:00,444.38,444.41,444.12,444.16,14459.0,441.0513,441.0811,440.7933,440.833,14459.0
2025-02-10 11:05:00,444.16,444.17,444.02,444.17,15686.0,440.833,440.8429,440.694,440.8429,15686.0
2025-02-10 11:10:00,444.28,444.28,443.76,443.85,20331.0,440.9521,440.9521,440.436,440.5253,20331.0
2025-02-10 11:15:00,443.84,443.88,443.44,443.53,34178.0,440.5154,440.5551,440.1184,440.2077,34178.0
2025-02-10 11:20:00,443.64,443.65,443.43,443.63,23838.0,440.3169,440.3268,440.1084,440.3069,23838.0
2025-02-10 11:25:00,443.63,443.8,443.58,443.77,12327.0,440.3069,440.4757,440.2573,440.4459,12327.0
2025-02-10 11:30:00,443.79,443.84,443.24,443.4,27149.0,440.4657,440.5154,439.9199,440.0787,27149.0
2025-02-10 11:35:00,443.4,443.65,443.39,443.56,6530.0,440.0787,440.3268,440.0687,440.2375,6530.0
2025-02-10 11:40:00,443.6,443.82,443.6,443.77,18820.0,440.2772,440.4955,440.2772,440.4459,18820.0
2025-02-10 11:45:00,443.79,443.79,443.52,443.67,8965.0,440.4657,440.4657,440.1978,440.3466,8965.0
2025-02-10 11:50:00,443.79,444.12,443.79,444.07,19028.0,440.4657,440.7933,440.4657,440.7436,19028.0
2025-02-10 11:55:00,444.04,444.12,443.9,443.9,4474.0,440.7139,440.7933,440.5749,440.5749,4474.0
2025-02-10 12:00:00,443.87,444.06,443.71,443.71,22307.0,440.5451,440.7337,440.3863,440.3863,22307.0
2025-02-10 12:05:00,443.64,443.66,443.45,443.59,15750.0,440.3169,440.3367,440.1283,440.2672,15750.0
2025-02-10 12:10:00,443.32,443.34,443.1,443.24,11148.0,439.9993,440.0191,439.7809,439.9199,11148.0
2025-02-10 12:15:00,443.16,443.43,443.12,443.39,12666.0,439.8405,440.1084,439.8008,440.0687,12666.0
2025-02-10 12:20:00,443.35,443.74,443.35,443.72,3515.0,440.029,440.4161,440.029,440.3963,3515.0
2025-02-10 12:25:00,443.73,443.76,443.54,443.54,8719.0,440.4062,440.436,440.2176,440.2176,8719.0
2025-02-10 12:30:00,443.59,443.85,443.57,443.81,13529.0,440.2672,440.5253,440.2474,440.4856,13529.0
2025-02-10 12:35:00,443.78,443.9,443.74,443.88,7887.0,440.4558,440.5749,440.4161,440.5551,7887.0
2025-02-10 12:40:00,443.91,444.04,443.91,443.92,11810.0,440.5848,440.7139,440.5848,440.5948,11810.0
2025-02-10 12:45:00,443.89,443.94,443.74,443.82,5033.0,440.565,440.6146,440.4161,440.4955,5033.0
2025-02-10 12:50:00,443.79,444.1,443.77,444.09,1810.0,440.4657,440.7734,440.4459,440.7635,1810.0
2025-02-10 12:55:00,444.13,444.14,444.02,444.13,8780.0,440.8032,440.8131,440.694,440.8032,8780.0
2025-02-10 13:00:00,444.1,444.45,444.1,444.42,16890.0,440.7734,441.1208,440.7734,441.091,16890.0
2025-02-10 13:05:00,444.45,444.54,444.41,444.48,4118.0,441.1208,441.2101,441.0811,441.1506,4118.0
2025-02-10 13:10:00,444.5,444.64,444.5,444.64,10187.0,441.1704,441.3094,441.1704,441.3094,10187.0
2025-02-10 13:15:00,444.66,444.71,444.43,444.5,9521.0,441.3292,441.3788,441.1009,441.1704,9521.0
2025-02-10 13:20:00,444.52,444.68,444.43,444.5,3783.0,441.1903,441.3491,441.1009,441.1704,3783.0
2025-02-10 13:25:00,444.58,444.58,444.3,444.32,4995.0,441.2498,441.2498,440.9719,440.9918,4995.0
2025-02-10 13:30:00,444.33,444.33,444.16,444.18,13774.0,441.0017,441.0017,440.833,440.8528,13774.0
2025-02-10 13:35:00,444.13,444.42,444.12,444.37,14073.0,440.8032,441.091,440.7933,441.0414,14073.0
2025-02-10 13:40:00,444.4,444.58,444.38,444.58,13399.0,441.0712,441.2498,441.0513,441.2498,13399.0
2025-02-10 13:45:00,444.52,444.63,444.48,444.58,23998.0,441.1903,441.2994,441.1506,441.2498,23998.0
2025-02-10 13:50:00,444.58,444.82,444.57,444.71,28087.0,441.2498,441.488,441.2399,441.3788,28087.0
2025-02-10 13:55:00,444.68,444.83,444.63,444.63,18444.0,441.3491,441.4979,441.2994,441.2994,18444.0
2025-02-10 14:00:00,444.54,444.64,444.37,444.64,2274.0,441.2101,441.3094,441.0414,441.3094,2274.0
2025-02-10 14:05:00,444.67,444.75,444.61,444.75,6515.0,441.3391,441.4185,441.2796,441.4185,6515.0
2025-02-10 14:10:00,444.73,444.95,444.73,444.93,5819.0,441.3987,441.617,441.3987,441.5972,5819.0
2025-02-10 14:15:00,444.94,444.94,444.7,444.75,7310.0,441.6071,441.6071,441.3689,441.4185,7310.0
2025-02-10 14:20:00,444.83,445.06,444.82,444.94,4387.0,441.4979,441.7262,441.488,441.6071,4387.0
2025-02-10 14:25:00,444.87,444.87,444.72,444.82,4053.0,441.5376,441.5376,441.3888,441.488,4053.0
2025-02-10 14:30:00,444.86,444.99,444.71,444.79,9961.0,441.5277,441.6567,441.3788,441.4582,9961.0
2025-02-10 14:35:00,444.76,444.86,444.67,444.7,13290.0,441.4285,441.5277,441.3391,441.3689,13290.0
2025-02-10 14:40:00,444.69,444.76,444.61,444.69,15605.0,441.359,441.4285,441.2796,441.359,15605.0
2025-02-10 14:45:00,444.71,444.71,444.55,444.6,14523.0,441.3788,441.3788,441.22,441.2697,14523.0
2025-02-10 14:50:00,444.56,444.7,444.52,444.7,16485.0,441.23,441.3689,441.1903,441.3689,16485.0
2025-02-10 14:55:00,444.7,444.75,444.48,444.49,14364.0,441.3689,441.4185,441.1506,441.1605,14364.0
2025-02-10 15:00:00,444.44,444.62,444.4,444.55,7956.0,441.1109,441.2895,441.0712,441.22,7956.0
2025-02-10 15:05:00,444.54,444.59,444.54,444.57,1884.0,441.2101,441.2597,441.2101,441.2399,1884.0
2025-02-10 15:10:00,444.53,444.54,444.49,444.53,1350.0,441.2002,441.2101,441.1605,441.2002,1350.0
2025-02-10 15:15:00,444.58,444.64,444.54,444.6,2232.0,441.2498,441.3094,441.2101,441.2697,2232.0
2025-02-10 15:20:00,444.55,444.58,444.42,444.49,16152.0,441.22,441.2498,441.091,441.1605,16152.0
2025-02-10 15:25:00,444.52,444.57,444.45,444.46,21149.0,441.1903,441.2399,441.1208,441.1307,21149.0
2025-02-10 15:30:00,444.46,444.61,444.36,444.56,24451.0,441.1307,441.2796,441.0315,441.23,24451.0
2025-02-10 15:35:00,444.42,444.63,444.37,444.63,6831.0,441.091,441.2994,441.0414,441.2994,6831.0
2025-02-10 15:40:00,444.65,444.91,444.61,444.89,20606.0,441.3193,441.5773,441.2796,441.5575,20606.0
2025-02-10 15:45:00,444.89,444.94,444.65,444.77,28068.0,441.5575,441.6071,441.3193,441.4384,28068.0
2025-02-10 15:50:00,444.76,445.0,444.29,444.53,31551.0,441.4285,441.6667,440.962,441.2002,31551.0
2025-02-10 15:55:00,444.4,444.88,444.38,444.75,68647.0,441.0712,441.5476,441.0513,441.4185,68647.0
2025-02-11 09:30:00,443.34,443.86,443.26,443.81,61208.0,440.0191,440.5352,439.9397,440.4856,61208.0
2025-02-11 09:35:00,443.78,444.06,443.58,443.91,25188.0,440.4558,440.7337,440.2573,440.5848,25188.0
2025-02-11 09:40:00,443.9,443.96,443.73,443.86,7335.0,440.5749,440.6345,440.4062,440.5352,7335.0
2025-02-11 09:45:00,443.89,443.97,443.68,443.87,6264.0,440.565,440.6444,440.3566,440.5451,6264.0
2025-02-11 09:50:00,443.93,443.99,443.8,443.94,9534.0,440.6047,440.6642,440.4757,440.6146,9534.0
2025-02-11 09:55:00,443.91,443.93,443.74,443.84,11916.0,440.5848,440.6047,440.4161,440.5154,11916.0
2025-02-11 10:00:00,443.83,444.25,443.64,443.64,16404.0,440.5054,440.9223,440.3169,440.3169,16404.0
2025-02-11 10:05:00,443.59,443.62,443.23,443.61,7904.0,440.2672,440.297,439.9099,440.2871,7904.0
2025-02-11 10:10:00,443.68,443.74,443.51,443.59,10241.0,440.3566,440.4161,440.1878,440.2672,10241.0
2025-02-11 10:15:00,443.64,443.73,443.52,443.7,2876.0,440.3169,440.4062,440.1978,440.3764,2876.0
2025-02-11 10:20:00,443.72,444.01,443.71,443.87,9164.0,440.3963,440.6841,440.3863,440.5451,9164.0
2025-02-11 10:25:00,443.87,444.19,443.78,444.17,16090.0,440.5451,440.8627,440.4558,440.8429,16090.0
2025-02-11 10:30:00,444.16,444.24,443.99,444.01,3621.0,440.833,440.9124,440.6642,440.6841,3621.0
2025-02-11 10:35:00,444.07,444.59,444.07,444.59,10976.0,440.7436,441.2597,440.7436,441.2597,10976.0
2025-02-11 10:40:00,444.61,444.76,444.59,444.62,6138.0,441.2796,441.4285,441.2597,441.2895,6138.0
2025-02-11 10:45:00,444.68,444.96,444.63,444.92,14304.0,441.3491,441.627,441.2994,441.5873,14304.0
2025-02-11 10:50:00,444.94,445.14,444.84,445.13,12411.0,441.6071,441.8056,441.5079,441.7957,12411.0
2025-02-11 10:55:00,445.11,445.13,444.99,445.06,9016.0,441.7758,441.7957,441.6567,441.7262,9016.0
2025-02-11 11:00:00,445.2,445.2,445.01,445.15,5256.0,441.8652,441.8652,441.6766,441.8155,5256.0
2025-02-11 11:05:00,445.04,445.23,444.95,445.15,6129.0,441.7064,441.8949,441.617,441.8155,6129.0
2025-02-11 11:10:00,445.16,445.24,445.0,445.21,8553.0,441.8255,441.9049,441.6667,441.8751,8553.0
2025-02-11 11:15:00,445.25,445.39,445.25,445.28,1995.0,441.9148,442.0537,441.9148,441.9446,1995.0
2025-02-11 11:20:00,445.18,445.24,445.06,445.24,3192.0,441.8453,441.9049,441.7262,441.9049,3192.0
2025-02-11 11:25:00,445.23,445.45,445.03,445.04,10145.0,441.8949,442.1133,441.6964,441.7064,10145.0
2025-02-11 11:30:00,445.04,445.12,444.97,445.09,7300.0,441.7064,441.7858,441.6369,441.756,7300.0
2025-02-11 11:35:00,445.11,445.62,444.95,445.25,88406.0,441.7758,442.282,441.617,441.9148,88406.0
2025-02-11 11:40:00,445.26,445.36,445.17,445.28,9416.0,441.9247,442.024,441.8354,441.9446,9416.0
2025-02-11 11:45:00,445.31,445.37,445.24,445.28,15540.0,441.9743,442.0339,441.9049,441.9446,15540.0
2025-02-11 11:50:00,445.23,445.23,445.05,445.12,2937.0,441.8949,441.8949,441.7163,441.7858,2937.0
2025-02-11 11:55:00,445.03,445.24,445.0,445.22,3534.0,441.6964,441.9049,441.6667,441.885,3534.0
2025-02-11 12:00:00,445.17,445.26,445.02,445.13,5872.0,441.8354,441.9247,441.6865,441.7957,5872.0
2025-02-11 12:05:00,445.12,445.15,444.88,445.03,6513.0,441.7858,441.8155,441.5476,441.6964,6513.0
2025-02-11 12:10:00,445.01,445.01,444.78,444.84,21273.0,441.6766,441.6766,441.4483,441.5079,21273.0
2025-02-11 12:15:00,444.83,445.16,444.78,445.16,4838.0,441.4979,441.8255,441.4483,441.8255,4838.0
2025-02-11 12:20:00,445.14,445.25,445.07,445.21,5618.0,441.8056,441.9148,441.7361,441.8751,5618.0
2025-02-11 12:25:00,445.22,445.25,445.1,445.21,3316.0,441.885,441.9148,441.7659,441.8751,3316.0
2025-02-11 12:30:00,445.25,445.38,445.16,445.17,9692.0,441.9148,442.0438,441.8255,441.8354,9692.0
2025-02-11 12:35:00,445.12,445.17,445.06,445.11,4282.0,441.7858,441.8354,441.7262,441.7758,4282.0
2025-02-11 12:40:00,445.15,445.15,445.05,445.05,709.0,441.8155,441.8155,441.7163,441.7163,709.0
2025-02-11 12:45:00,445.1,445.1,444.93,444.98,2081.0,441.7659,441.7659,441.5972,441.6468,2081.0
2025-02-11 12:50:00,444.92,444.92,444.8,444.9,3393.0,441.5873,441.5873,441.4682,441.5674,3393.0
2025-02-11 12:55:00,444.9,444.95,444.85,444.88,2353.0,441.5674,441.617,441.5178,441.5476,2353.0
2025-02-11 13:00:00,444.88,444.88,444.6,444.67,5668.0,441.5476,441.5476,441.2697,441.3391,5668.0
2025-02-11 13:05:00,444.65,444.87,444.64,444.87,4479.0,441.3193,441.5376,441.3094,441.5376,4479.0
2025-02-11 13:10:00,444.92,445.01,444.8,445.0,5257.0,441.5873,441.6766,441.4682,441.6667,5257.0
2025-02-11 13:15:00,444.98,445.11,444.96,445.02,5152.0,441.6468,441.7758,441.627,441.6865,5152.0
2025-02-11 13:20:00,445.09,445.09,444.98,444.98,7259.0,441.756,441.756,441.6468,441.6468,7259.0
2025-02-11 13:25:00,444.97,445.06,444.92,444.95,5539.0,441.6369,441.7262,441.5873,441.617,5539.0
2025-02-11 13:30:00,444.97,445.31,444.96,445.23,7718.0,441.6369,441.9743,441.627,441.8949,7718.0
2025-02-11 13:35:00,445.19,445.55,445.11,445.43,38104.0,441.8552,442.2125,441.7758,442.0934,38104.0
2025-02-11 13:40:00,445.42,445.62,445.42,445.54,10612.0,442.0835,442.282,442.0835,442.2026,10612.0
2025-02-11 13:45:00,445.59,445.68,445.53,445.54,3802.0,442.2523,442.3416,442.1927,442.2026,3802.0
2025-02-11 13:50:00,445.42,445.42,445.17,445.19,4758.0,442.0835,442.0835,441.8354,441.8552,4758.0
2025-02-11 13:55:00,445.06,445.1,444.99,445.02,5494.0,441.7262,441.7659,441.6567,441.6865,5494.0
2025-02-11 14:00:00,445.02,445.15,445.0,445.14,6553.0,441.6865,441.8155,441.6667,441.8056,6553.0
2025-02-11 14:05:00,445.19,445.28,445.02,445.2,7919.0,441.8552,441.9446,441.6865,441.8652,7919.0
2025-02-11 14:10:00,445.21,445.25,445.12,445.14,3799.0,441.8751,441.9148,441.7858,441.8056,3799.0
2025-02-11 14:15:00,445.19,445.21,445.06,445.06,475.0,441.8552,441.8751,441.7262,441.7262,475.0
2025-02-11 14:20:00,445.09,445.32,445.08,445.3,7223.0,441.756,441.9843,441.7461,441.9644,7223.0
2025-02-11 14:25:00,445.34,445.38,445.31,445.38,1770.0,442.0041,442.0438,441.9743,442.0438,1770.0
2025-02-11 14:30:00,445.37,445.51,445.36,445.49,4639.0,442.0339,442.1728,442.024,442.153,4639.0
2025-02-11 14:35:00,445.53,445.87,445.49,445.83,21617.0,442.1927,442.5302,442.153,442.4905,21617.0
2025-02-11 14:40:00,445.84,446.49,445.83,446.36,17867.0,442.5004,443.1455,442.4905,443.0165,17867.0
2025-02-11 14:45:00,446.34,446.35,446.04,446.13,6017.0,442.9966,443.0066,442.6989,442.7882,6017.0
2025-02-11 14:50:00,446.23,446.23,446.06,446.14,3768.0,442.8875,442.8875,442.7187,442.7981,3768.0
2025-02-11 14:55:00,446.16,446.25,446.13,446.13,4311.0,442.818,442.9073,442.7882,442.7882,4311.0
2025-02-11 15:00:00,446.16,446.22,446.08,446.21,4185.0,442.818,442.8775,442.7386,442.8676,4185.0
2025-02-11 15:05:00,446.16,446.18,445.99,446.1,2950.0,442.818,442.8378,442.6493,442.7584,2950.0
2025-02-11 15:10:00,446.14,446.24,446.14,446.22,2983.0,442.7981,442.8974,442.7981,442.8775,2983.0
2025-02-11 15:15:00,446.24,446.25,446.03,446.15,7375.0,442.8974,442.9073,442.689,442.8081,7375.0
2025-02-11 15:20:00,446.12,446.18,446.03,446.04,4232.0,442.7783,442.8378,442.689,442.6989,4232.0
2025-02-11 15:25:00,446.05,446.25,446.01,446.21,12693.0,442.7088,442.9073,442.6691,442.8676,12693.0
2025-02-11 15:30:00,446.22,446.54,446.21,446.43,20422.0,442.8775,443.1951,442.8676,443.086,20422.0
2025-02-11 15:35:00,446.37,446.39,446.12,446.12,6290.0,443.0264,443.0463,442.7783,442.7783,6290.0
2025-02-11 15:40:00,446.07,446.24,446.01,446.13,11527.0,442.7287,442.8974,442.6691,442.7882,11527.0
2025-02-11 15:45:00,446.09,446.11,445.9,445.94,11242.0,442.7485,442.7684,442.5599,442.5996,11242.0
2025-02-11 15:50:00,445.97,446.1,445.75,445.88,26996.0,442.6294,442.7584,442.4111,442.5401,26996.0
2025-02-11 15:55:00,445.9,446.27,445.85,446.13,91582.0,442.5599,442.9272,442.5103,442.7882,91582.0
2025-02-12 09:30:00,442.34,442.8,441.38,441.93,169101.0,439.0266,439.4831,438.0738,438.6197,169101.0
2025-02-12 09:35:00,441.86,441.88,441.49,441.64,36287.0,438.5502,438.57,438.183,438.3318,36287.0
2025-02-12 09:40:00,441.62,441.62,441.07,441.53,52042.0,438.312,438.312,437.7661,438.2227,52042.0
2025-02-12 09:45:00,441.47,442.32,441.38,442.3,38013.0,438.1631,439.0067,438.0738,438.9869,38013.0
2025-02-12 09:50:00,442.29,442.65,442.07,442.58,26696.0,438.977,439.3343,438.7586,439.2648,26696.0
2025-02-12 09:55:00,442.58,442.58,442.39,442.55,13132.0,439.2648,439.2648,439.0762,439.235,13132.0
2025-02-12 10:00:00,442.52,442.6,441.62,441.62,16085.0,439.2052,439.2846,438.312,438.312,16085.0
2025-02-12 10:05:00,441.63,442.25,441.47,442.08,35720.0,438.3219,438.9373,438.1631,438.7685,35720.0
2025-02-12 10:10:00,442.07,442.08,441.58,441.82,17716.0,438.7586,438.7685,438.2723,438.5105,17716.0
2025-02-12 10:15:00,441.75,442.54,441.75,442.51,20468.0,438.441,439.2251,438.441,439.1953,20468.0
2025-02-12 10:20:00,442.59,442.88,442.08,442.57,20193.0,439.2747,439.5625,438.7685,439.2549,20193.0
2025-02-12 10:25:00,442.61,442.7,442.3,442.54,9210.0,439.2946,439.3839,438.9869,439.2251,9210.0
2025-02-12 10:30:00,442.5,442.79,442.49,442.78,12384.0,439.1854,439.4732,439.1755,439.4633,12384.0
2025-02-12 10:35:00,442.72,443.85,442.72,443.51,55507.0,439.4037,440.5253,439.4037,440.1878,55507.0
2025-02-12 10:40:00,443.51,443.57,443.2,443.5,14156.0,440.1878,440.2474,439.8802,440.1779,14156.0
2025-02-12 10:45:00,443.52,443.61,443.17,443.27,10736.0,440.1978,440.2871,439.8504,439.9496,10736.0
2025-02-12 10:50:00,443.38,443.44,443.16,443.38,3727.0,440.0588,440.1184,439.8405,440.0588,3727.0
2025-02-12 10:55:00,443.37,443.6,443.31,443.51,12851.0,440.0489,440.2772,439.9893,440.1878,12851.0
2025-02-12 11:00:00,443.51,443.51,443.04,443.07,6802.0,440.1878,440.1878,439.7214,439.7511,6802.0
2025-02-12 11:05:00,442.96,443.0,442.59,442.59,9945.0,439.642,439.6817,439.2747,439.2747,9945.0
2025-02-12 11:10:00,442.65,442.82,442.06,442.14,16547.0,439.3343,439.503,438.7487,438.8281,16547.0
2025-02-12 11:15:00,442.15,442.21,441.9,441.99,8816.0,438.838,438.8976,438.5899,438.6792,8816.0
2025-02-12 11:20:00,442.02,442.11,441.53,441.72,8360.0,438.709,438.7983,438.2227,438.4112,8360.0
2025-02-12 11:25:00,441.69,441.77,441.46,441.76,15710.0,438.3815,438.4609,438.1532,438.4509,15710.0
2025-02-12 11:30:00,441.73,442.08,441.71,441.92,30674.0,438.4212,438.7685,438.4013,438.6097,30674.0
2025-02-12 11:35:00,441.91,442.26,441.79,442.26,7334.0,438.5998,438.9472,438.4807,438.9472,7334.0
2025-02-12 11:40:00,442.25,442.78,442.25,442.78,12813.0,438.9373,439.4633,438.9373,439.4633,12813.0
2025-02-12 11:45:00,442.78,442.83,442.57,442.67,6404.0,439.4633,439.5129,439.2549,439.3541,6404.0
2025-02-12 11:50:00,442.74,443.43,442.74,443.42,17594.0,439.4236,440.1084,439.4236,440.0985,17594.0
2025-02-12 11:55:00,443.37,444.02,443.33,443.96,44860.0,440.0489,440.694,440.0092,440.6345,44860.0
2025-02-12 12:00:00,443.95,444.27,443.8,443.96,56489.0,440.6245,440.9421,440.4757,440.6345,56489.0
2025-02-12 12:05:00,443.89,444.06,443.72,443.79,13025.0,440.565,440.7337,440.3963,440.4657,13025.0
2025-02-12 12:10:00,443.8,444.49,443.74,444.36,41506.0,440.4757,441.1605,440.4161,441.0315,41506.0
2025-02-12 12:15:00,444.33,444.44,444.23,444.28,24257.0,441.0017,441.1109,440.9024,440.9521,24257.0
2025-02-12 12:20:00,444.28,444.56,444.23,444.3,23484.0,440.9521,441.23,440.9024,440.9719,23484.0
2025-02-12 12:25:00,444.32,444.44,444.31,444.44,14065.0,440.9918,441.1109,440.9818,441.1109,14065.0
2025-02-12 12:30:00,444.38,444.44,444.15,444.23,10818.0,441.0513,441.1109,440.823,440.9024,10818.0
2025-02-12 12:35:00,444.25,444.27,444.03,444.08,5385.0,440.9223,440.9421,440.7039,440.7536,5385.0
2025-02-12 12:40:00,444.05,444.07,443.84,443.91,5101.0,440.7238,440.7436,440.5154,440.5848,5101.0
2025-02-12 12:45:00,443.94,444.64,443.94,444.42,17099.0,440.6146,441.3094,440.6146,441.091,17099.0
2025-02-12 12:50:00,444.39,444.67,444.38,444.6,9995.0,441.0612,441.3391,441.0513,441.2697,9995.0
2025-02-12 12:55:00,444.57,444.75,444.51,444.69,7412.0,441.2399,441.4185,441.1803,441.359,7412.0
2025-02-12 13:00:00,444.7,444.79,444.44,444.51,6615.0,441.3689,441.4582,441.1109,441.1803,6615.0
2025-02-12 13:05:00,444.48,444.61,444.25,444.38,18875.0,441.1506,441.2796,440.9223,441.0513,18875.0
2025-02-12 13:10:00,444.36,444.51,444.29,444.5,1812.0,441.0315,441.1803,440.962,441.1704,1812.0
2025-02-12 13:15:00,444.53,444.53,444.2,444.2,5830.0,441.2002,441.2002,440.8727,440.8727,5830.0
2025-02-12 13:20:00,444.27,444.33,444.05,444.08,3698.0,440.9421,441.0017,440.7238,440.7536,3698.0
2025-02-12 13:25:00,444.15,444.21,443.83,444.01,17490.0,440.823,440.8826,440.5054,440.6841,17490.0
2025-02-12 13:30:00,444.02,444.15,443.92,444.12,13449.0,440.694,440.823,440.5948,440.7933,13449.0
2025-02-12 13:35:00,444.03,444.31,444.02,444.31,2372.0,440.7039,440.9818,440.694,440.9818,2372.0
2025-02-12 13:40:00,444.27,444.29,443.7,443.71,7491.0,440.9421,440.962,440.3764,440.3863,7491.0
2025-02-12 13:45:00,443.74,443.92,443.74,443.8,8026.0,440.4161,440.5948,440.4161,440.4757,8026.0
2025-02-12 13:50:00,443.8,444.08,443.78,444.0,3603.0,440.4757,440.7536,440.4558,440.6742,3603.0
2025-02-12 13:55:00,443.99,444.0,443.9,443.9,655.0,440.6642,440.6742,440.5749,440.5749,655.0
2025-02-12 14:00:00,443.81,443.91,443.74,443.81,4596.0,440.4856,440.5848,440.4161,440.4856,4596.0
2025-02-12 14:05:00,443.61,443.8,443.6,443.79,5167.0,440.2871,440.4757,440.2772,440.4657,5167.0
2025-02-12 14:10:00,443.8,443.8,443.57,443.63,9607.0,440.4757,440.4757,440.2474,440.3069,9607.0
2025-02-12 14:15:00,443.55,443.59,443.52,443.56,2347.0,440.2275,440.2672,440.1978,440.2375,2347.0
2025-02-12 14:20:00,443.51,443.89,443.48,443.8,14925.0,440.1878,440.565,440.1581,440.4757,14925.0
2025-02-12 14:25:00,443.75,443.86,443.62,443.86,4280.0,440.426,440.5352,440.297,440.5352,4280.0
2025-02-12 14:30:00,443.75,443.95,443.74,443.91,6556.0,440.426,440.6245,440.4161,440.5848,6556.0
2025-02-12 14:35:00,443.94,444.09,443.87,444.04,19101.0,440.6146,440.7635,440.5451,440.7139,19101.0
2025-02-12 14:40:00,444.06,444.06,443.87,443.91,12915.0,440.7337,440.7337,440.5451,440.5848,12915.0
2025-02-12 14:45:00,443.9,444.36,443.9,444.32,13767.0,440.5749,441.0315,440.5749,440.9918,13767.0
2025-02-12 14:50:00,444.23,444.24,444.07,444.08,3581.0,440.9024,440.9124,440.7436,440.7536,3581.0
2025-02-12 14:55:00,444.22,444.28,443.98,444.06,4155.0,440.8925,440.9521,440.6543,440.7337,4155.0
2025-02-12 15:00:00,444.1,444.11,443.95,444.02,5414.0,440.7734,440.7833,440.6245,440.694,5414.0
2025-02-12 15:05:00,444.08,444.08,443.93,443.95,2762.0,440.7536,440.7536,440.6047,440.6245,2762.0
2025-02-12 15:10:00,443.96,443.98,443.72,443.78,12608.0,440.6345,440.6543,440.3963,440.4558,12608.0
2025-02-12 15:15:00,443.76,443.77,443.5,443.53,24093.0,440.436,440.4459,440.1779,440.2077,24093.0
2025-02-12 15:20:00,443.59,443.69,443.51,443.62,5339.0,440.2672,440.3665,440.1878,440.297,5339.0
2025-02-12 15:25:00,443.54,443.63,443.32,443.32,5107.0,440.2176,440.3069,439.9993,439.9993,5107.0
2025-02-12 15:30:00,443.33,443.53,443.33,443.53,16986.0,440.0092,440.2077,440.0092,440.2077,16986.0
2025-02-12 15:35:00,443.49,443.6,443.38,443.38,4526.0,440.168,440.2772,440.0588,440.0588,4526.0
2025-02-12 15:40:00,443.49,443.58,443.14,443.16,22224.0,440.168,440.2573,439.8206,439.8405,22224.0
2025-02-12 15:45:00,443.18,443.32,443.1,443.29,13295.0,439.8603,439.9993,439.7809,439.9695,13295.0
2025-02-12 15:50:00,443.32,443.68,443.12,443.32,66997.0,439.9993,440.3566,439.8008,439.9993,66997.0
2025-02-12 15:55:00,443.44,443.87,443.44,443.68,87948.0,440.1184,440.5451,440.1184,440.3566,87948.0
2025-02-13 09:30:00,445.33,445.33,443.87,443.92,31799.0,441.9942,441.9942,440.5451,440.5948,31799.0
2025-02-13 09:35:00,443.81,444.28,443.7,444.23,24337.0,440.4856,440.9521,440.3764,440.9024,24337.0
2025-02-13 09:40:00,444.29,444.52,444.13,444.52,11086.0,440.962,441.1903,440.8032,441.1903,11086.0
2025-02-13 09:45:00,444.51,444.6,444.06,444.06,17167.0,441.1803,441.2697,440.7337,440.7337,17167.0
2025-02-13 09:50:00,444.07,444.16,443.86,444.12,5171.0,440.7436,440.833,440.5352,440.7933,5171.0
2025-02-13 09:55:00,444.2,444.39,444.12,444.24,14393.0,440.8727,441.0612,440.7933,440.9124,14393.0
2025-02-13 10:00:00,444.29,444.72,444.13,444.32,31659.0,440.962,441.3888,440.8032,440.9918,31659.0
2025-02-13 10:05:00,444.27,444.48,443.97,444.38,16616.0,440.9421,441.1506,440.6444,441.0513,16616.0
2025-02-13 10:10:00,444.41,444.79,444.33,444.33,13378.0,441.0811,441.4582,441.0017,441.0017,13378.0
2025-02-13 10:15:00,444.38,444.8,444.38,444.8,5201.0,441.0513,441.4682,441.0513,441.4682,5201.0
2025-02-13 10:20:00,444.77,444.9,444.65,444.77,11914.0,441.4384,441.5674,441.3193,441.4384,11914.0
2025-02-13 10:25:00,444.74,444.76,444.36,444.72,10481.0,441.4086,441.4285,441.0315,441.3888,10481.0
2025-02-13 10:30:00,444.72,444.81,444.62,444.75,11489.0,441.3888,441.4781,441.2895,441.4185,11489.0
2025-02-13 10:35:00,444.81,444.97,444.7,444.81,19847.0,441.4781,441.6369,441.3689,441.4781,19847.0
2025-02-13 10:40:00,444.92,445.1,444.9,444.9,7125.0,441.5873,441.7659,441.5674,441.5674,7125.0
2025-02-13 10:45:00,444.91,444.99,444.71,444.78,3435.0,441.5773,441.6567,441.3788,441.4483,3435.0
2025-02-13 10:50:00,444.8,444.83,444.57,444.65,5734.0,441.4682,441.4979,441.2399,441.3193,5734.0
2025-02-13 10:55:00,444.62,444.72,444.44,444.71,10183.0,441.2895,441.3888,441.1109,441.3788,10183.0
2025-02-13 11:00:00,444.8,444.85,444.63,444.77,17212.0,441.4682,441.5178,441.2994,441.4384,17212.0
2025-02-13 11:05:00,444.9,445.33,444.9,445.18,13382.0,441.5674,441.9942,441.5674,441.8453,13382.0
2025-02-13 11:10:00,445.23,445.44,445.21,445.36,12726.0,441.8949,442.1034,441.8751,442.024,12726.0
2025-02-13 11:15:00,445.41,445.45,445.05,445.35,11744.0,442.0736,442.1133,441.7163,442.014,11744.0
2025-02-13 11:20:00,445.33,445.42,445.31,445.41,7118.0,441.9942,442.0835,441.9743,442.0736,7118.0
2025-02-13 11:25:00,445.4,445.4,444.85,444.87,14830.0,442.0637,442.0637,441.5178,441.5376,14830.0
2025-02-13 11:30:00,444.8,445.08,444.75,445.08,7158.0,441.4682,441.7461,441.4185,441.7461,7158.0
2025-02-13 11:35:00,445.08,445.17,444.92,444.96,4224.0,441.7461,441.8354,441.5873,441.627,4224.0
2025-02-13 11:40:00,445.08,445.16,445.02,445.02,2961.0,441.7461,441.8255,441.6865,441.6865,2961.0
2025-02-13 11:45:00,445.06,445.09,444.93,445.0,8417.0,441.7262,441.756,441.5972,441.6667,8417.0
2025-02-13 11:50:00,444.99,445.15,444.83,444.83,7292.0,441.6567,441.8155,441.4979,441.4979,7292.0
2025-02-13 11:55:00,444.75,444.86,444.57,444.68,53634.0,441.4185,441.5277,441.2399,441.3491,53634.0
2025-02-13 12:00:00,444.73,445.04,444.5,445.02,11120.0,441.3987,441.7064,441.1704,441.6865,11120.0
2025-02-13 12:05:00,444.98,445.1,444.9,444.95,10617.0,441.6468,441.7659,441.5674,441.617,10617.0
2025-02-13 12:10:00,444.95,445.01,444.69,444.7,6930.0,441.617,441.6766,441.359,441.3689,6930.0
2025-02-13 12:15:00,444.76,444.92,444.76,444.92,6853.0,441.4285,441.5873,441.4285,441.5873,6853.0
2025-02-13 12:20:00,444.86,445.13,444.86,445.13,17989.0,441.5277,441.7957,441.5277,441.7957,17989.0
2025-02-13 12:25:00,445.08,445.31,445.08,445.29,11608.0,441.7461,441.9743,441.7461,441.9545,11608.0
2025-02-13 12:30:00,445.29,445.3,445.14,445.27,6195.0,441.9545,441.9644,441.8056,441.9346,6195.0
2025-02-13 12:35:00,445.26,445.32,445.18,445.18,3506.0,441.9247,441.9843,441.8453,441.8453,3506.0
2025-02-13 12:40:00,445.15,445.17,444.86,444.97,1858.0,441.8155,441.8354,441.5277,441.6369,1858.0
2025-02-13 12:45:00,445.06,445.28,445.05,445.17,21178.0,441.7262,441.9446,441.7163,441.8354,21178.0
2025-02-13 12:50:00,445.12,445.13,444.92,444.97,6616.0,441.7858,441.7957,441.5873,441.6369,6616.0
2025-02-13 12:55:00,444.96,444.97,444.54,444.72,10603.0,441.627,441.6369,441.2101,441.3888,10603.0
2025-02-13 13:00:00,444.53,444.64,444.43,444.54,20611.0,441.2002,441.3094,441.1009,441.2101,20611.0
2025-02-13 13:05:00,444.49,444.57,444.43,444.47,12430.0,441.1605,441.2399,441.1009,441.1406,12430.0
2025-02-13 13:10:00,444.45,444.75,444.45,444.73,10547.0,441.1208,441.4185,441.1208,441.3987,10547.0
2025-02-13 13:15:00,444.69,444.77,444.17,444.29,19689.0,441.359,441.4384,440.8429,440.962,19689.0
2025-02-13 13:20:00,444.38,444.86,444.38,444.78,29916.0,441.0513,441.5277,441.0513,441.4483,29916.0
2025-02-13 13:25:00,444.85,445.19,444.78,445.13,25523.0,441.5178,441.8552,441.4483,441.7957,25523.0
2025-02-13 13:30:00,445.1,445.24,445.07,445.18,10941.0,441.7659,441.9049,441.7361,441.8453,10941.0
2025-02-13 13:35:00,445.18,445.55,445.17,445.55,16887.0,441.8453,442.2125,441.8354,442.2125,16887.0
2025-02-13 13:40:00,445.54,445.65,444.54,445.1,76175.0,442.2026,442.3118,441.2101,441.7659,76175.0
2025-02-13 13:45:00,445.03,445.41,445.0,445.36,15455.0,441.6964,442.0736,441.6667,442.024,15455.0
2025-02-13 13:50:00,445.3,445.47,444.84,445.33,65493.0,441.9644,442.1331,441.5079,441.9942,65493.0
2025-02-13 13:55:00,445.4,445.87,445.21,445.86,35537.0,442.0637,442.5302,441.8751,442.5202,35537.0
2025-02-13 14:00:00,445.79,446.4,445.73,446.37,27276.0,442.4508,443.0562,442.3912,443.0264,27276.0
2025-02-13 14:05:00,446.34,446.81,446.25,446.74,26983.0,442.9966,443.4631,442.9073,443.3936,26983.0
2025-02-13 14:10:00,446.74,446.94,446.57,446.89,45389.0,443.3936,443.5921,443.2249,443.5425,45389.0
2025-02-13 14:15:00,446.88,447.33,446.86,447.24,49016.0,443.5326,443.9792,443.5127,443.8899,49016.0
2025-02-13 14:20:00,447.23,447.35,447.11,447.12,22922.0,443.88,443.9991,443.7609,443.7708,22922.0
2025-02-13 14:25:00,447.14,447.31,447.11,447.24,13663.0,443.7906,443.9594,443.7609,443.8899,13663.0
2025-02-13 14:30:00,447.25,447.46,447.16,447.32,37089.0,443.8998,444.1082,443.8105,443.9693,37089.0
2025-02-13 14:35:00,447.29,447.6,447.22,447.51,22879.0,443.9395,444.2472,443.87,444.1579,22879.0
2025-02-13 14:40:00,447.5,447.5,447.2,447.23,19124.0,444.1479,444.1479,443.8502,443.88,19124.0
2025-02-13 14:45:00,447.24,447.26,447.11,447.13,8173.0,443.8899,443.9097,443.7609,443.7807,8173.0
2025-02-13 14:50:00,447.15,447.59,447.15,447.37,17401.0,443.8006,444.2373,443.8006,444.0189,17401.0
2025-02-13 14:55:00,447.38,447.41,447.05,447.08,14130.0,444.0288,444.0586,443.7013,443.7311,14130.0
2025-02-13 15:00:00,447.09,447.34,447.09,447.28,7411.0,443.741,443.9891,443.741,443.9296,7411.0
2025-02-13 15:05:00,447.28,447.43,447.27,447.36,5091.0,443.9296,444.0785,443.9197,444.009,5091.0
2025-02-13 15:10:00,447.33,447.5,447.25,447.46,20168.0,443.9792,444.1479,443.8998,444.1082,20168.0
2025-02-13 15:15:00,447.43,447.84,447.43,447.81,39380.0,444.0785,444.4854,444.0785,444.4556,39380.0
2025-02-13 15:20:00,447.84,447.85,447.56,447.61,20217.0,444.4854,444.4953,444.2075,444.2571,20217.0
2025-02-13 15:25:00,447.59,447.77,447.5,447.77,25746.0,444.2373,444.4159,444.1479,444.4159,25746.0
2025-02-13 15:30:00,447.75,447.75,447.52,447.54,22415.0,444.3961,444.3961,444.1678,444.1876,22415.0
2025-02-13 15:35:00,447.56,447.73,447.46,447.66,74435.0,444.2075,444.3762,444.1082,444.3067,74435.0
2025-02-13 15:40:00,447.67,447.69,447.41,447.41,59412.0,444.3167,444.3365,444.0586,444.0586,59412.0
2025-02-13 15:45:00,447.42,447.54,447.38,447.47,40769.0,444.0685,444.1876,444.0288,444.1182,40769.0
2025-02-13 15:50:00,447.47,447.6,447.13,447.13,324532.0,444.1182,444.2472,443.7807,443.7807,324532.0
2025-02-13 15:55:00,447.13,447.45,447.02,447.22,169449.0,443.7807,444.0983,443.6715,443.87,169449.0
2025-02-14 09:30:00,447.1,447.4,446.76,447.08,78305.0,443.7509,444.0487,443.4135,443.7311,78305.0
2025-02-14 09:35:00,447.06,447.48,446.78,447.46,29635.0,443.7112,444.1281,443.4333,444.1082,29635.0
2025-02-14 09:40:00,447.52,447.74,447.49,447.57,22187.0,444.1678,444.3861,444.138,444.2174,22187.0
2025-02-14 09:45:00,447.57,447.58,447.24,447.4,16630.0,444.2174,444.2273,443.8899,444.0487,16630.0
2025-02-14 09:50:00,447.39,447.54,447.31,447.33,20821.0,444.0388,444.1876,443.9594,443.9792,20821.0
2025-02-14 09:55:00,447.36,447.56,447.21,447.56,13726.0,444.009,444.2075,443.8601,444.2075,13726.0
2025-02-14 10:00:00,447.6,447.84,447.46,447.71,26547.0,444.2472,444.4854,444.1082,444.3564,26547.0
2025-02-14 10:05:00,447.75,448.04,447.73,447.98,34736.0,444.3961,444.6839,444.3762,444.6243,34736.0
2025-02-14 10:10:00,447.97,447.97,447.29,447.42,8089.0,444.6144,444.6144,443.9395,444.0685,8089.0
2025-02-14 10:15:00,447.39,447.61,447.13,447.17,17793.0,444.0388,444.2571,443.7807,443.8204,17793.0
2025-02-14 10:20:00,447.21,447.23,446.75,446.95,18506.0,443.8601,443.88,443.4036,443.6021,18506.0
2025-02-14 10:25:00,446.88,446.99,446.64,446.68,19335.0,443.5326,443.6418,443.2944,443.3341,19335.0
2025-02-14 10:30:00,446.68,446.99,446.6,446.99,38598.0,443.3341,443.6418,443.2547,443.6418,38598.0
2025-02-14 10:35:00,447.0,447.2,446.93,447.11,8872.0,443.6517,443.8502,443.5822,443.7609,8872.0
2025-02-14 10:40:00,447.03,447.13,446.85,447.04,11847.0,443.6815,443.7807,443.5028,443.6914,11847.0
2025-02-14 10:45:00,447.05,447.3,447.03,447.24,21741.0,443.7013,443.9494,443.6815,443.8899,21741.0
2025-02-14 10:50:00,447.23,447.37,447.05,447.06,20291.0,443.88,444.0189,443.7013,443.7112,20291.0
2025-02-14 10:55:00,447.05,447.07,446.87,446.91,35943.0,443.7013,443.7212,443.5227,443.5624,35943.0
2025-02-14 11:00:00,446.98,447.31,446.98,447.24,11917.0,443.6318,443.9594,443.6318,443.8899,11917.0
2025-02-14 11:05:00,447.25,447.42,447.21,447.4,38887.0,443.8998,444.0685,443.8601,444.0487,38887.0
2025-02-14 11:10:00,447.42,447.47,447.0,447.02,24961.0,444.0685,444.1182,443.6517,443.6715,24961.0
2025-02-14 11:15:00,447.02,447.03,446.5,446.51,36628.0,443.6715,443.6815,443.1554,443.1654,36628.0
2025-02-14 11:20:00,446.53,446.53,446.2,446.34,38282.0,443.1852,443.1852,442.8577,442.9966,38282.0
2025-02-14 11:25:00,446.43,446.77,446.43,446.5,4958.0,443.086,443.4234,443.086,443.1554,4958.0
2025-02-14 11:30:00,446.49,446.58,446.28,446.56,23754.0,443.1455,443.2348,442.9371,443.215,23754.0
2025-02-14 11:35:00,446.59,446.62,446.41,446.56,9123.0,443.2448,443.2745,443.0661,443.215,9123.0
2025-02-14 11:40:00,446.59,446.72,446.59,446.68,13092.0,443.2448,443.3738,443.2448,443.3341,13092.0
2025-02-14 11:45:00,446.69,446.74,446.39,446.49,23103.0,443.344,443.3936,443.0463,443.1455,23103.0
2025-02-14 11:50:00,446.48,446.74,446.43,446.74,6205.0,443.1356,443.3936,443.086,443.3936,6205.0
2025-02-14 11:55:00,446.73,446.94,446.68,446.91,5330.0,443.3837,443.5921,443.3341,443.5624,5330.0
2025-02-14 12:00:00,446.88,446.92,446.66,446.76,11070.0,443.5326,443.5723,443.3142,443.4135,11070.0
2025-02-14 12:05:00,446.75,446.75,446.42,446.43,11434.0,443.4036,443.4036,443.076,443.086,11434.0
2025-02-14 12:10:00,446.44,446.44,446.23,446.43,5995.0,443.0959,443.0959,442.8875,443.086,5995.0
2025-02-14 12:15:00,446.44,446.48,446.31,446.34,16512.0,443.0959,443.1356,442.9669,442.9966,16512.0
2025-02-14 12:20:00,446.4,446.48,446.32,446.39,8090.0,443.0562,443.1356,442.9768,443.0463,8090.0
2025-02-14 12:25:00,446.38,446.4,446.18,446.25,8640.0,443.0363,443.0562,442.8378,442.9073,8640.0
2025-02-14 12:30:00,446.31,446.43,446.23,446.43,9704.0,442.9669,443.086,442.8875,443.086,9704.0
2025-02-14 12:35:00,446.46,446.53,446.22,446.22,8861.0,443.1157,443.1852,442.8775,442.8775,8861.0
2025-02-14 12:40:00,446.18,446.28,445.98,446.16,22757.0,442.8378,442.9371,442.6393,442.818,22757.0
2025-02-14 12:45:00,446.15,446.47,446.13,446.47,7395.0,442.8081,443.1257,442.7882,443.1257,7395.0
2025-02-14 12:50:00,446.51,446.56,446.4,446.41,7122.0,443.1654,443.215,443.0562,443.0661,7122.0
2025-02-14 12:55:00,446.5,446.55,446.35,446.46,6599.0,443.1554,443.2051,443.0066,443.1157,6599.0
2025-02-14 13:00:00,446.45,446.51,446.4,446.41,5316.0,443.1058,443.1654,443.0562,443.0661,5316.0
2025-02-14 13:05:00,446.36,446.38,446.26,446.27,2720.0,443.0165,443.0363,442.9172,442.9272,2720.0
2025-02-14 13:10:00,446.35,446.36,446.2,446.24,7053.0,443.0066,443.0165,442.8577,442.8974,7053.0
2025-02-14 13:15:00,446.24,446.44,446.22,446.41,4002.0,442.8974,443.0959,442.8775,443.0661,4002.0
2025-02-14 13:20:00,446.4,446.49,446.32,446.45,9090.0,443.0562,443.1455,442.9768,443.1058,9090.0
2025-02-14 13:25:00,446.48,446.49,446.41,446.46,2519.0,443.1356,443.1455,443.0661,443.1157,2519.0
2025-02-14 13:30:00,446.46,446.74,446.46,446.71,12829.0,443.1157,443.3936,443.1157,443.3639,12829.0
2025-02-14 13:35:00,446.72,446.72,446.58,446.72,9888.0,443.3738,443.3738,443.2348,443.3738,9888.0
2025-02-14 13:40:00,446.81,446.84,446.66,446.66,5864.0,443.4631,443.4929,443.3142,443.3142,5864.0
2025-02-14 13:45:00,446.7,446.86,446.68,446.86,4942.0,443.3539,443.5127,443.3341,443.5127,4942.0
2025-02-14 13:50:00,446.89,446.92,446.75,446.75,6546.0,443.5425,443.5723,443.4036,443.4036,6546.0
2025-02-14 13:55:00,446.72,446.75,446.71,446.74,1839.0,443.3738,443.4036,443.3639,443.3936,1839.0
2025-02-14 14:00:00,446.71,446.77,446.65,446.74,3644.0,443.3639,443.4234,443.3043,443.3936,3644.0
2025-02-14 14:05:00,446.75,446.77,446.64,446.69,7458.0,443.4036,443.4234,443.2944,443.344,7458.0
2025-02-14 14:10:00,446.69,446.79,446.68,446.76,5832.0,443.344,443.4433,443.3341,443.4135,5832.0
2025-02-14 14:15:00,446.76,446.76,446.58,446.59,8161.0,443.4135,443.4135,443.2348,443.2448,8161.0
2025-02-14 14:20:00,446.55,446.58,446.48,446.56,4116.0,443.2051,443.2348,443.1356,443.215,4116.0
2025-02-14 14:25:00,446.54,446.54,446.3,446.36,5071.0,443.1951,443.1951,442.9569,443.0165,5071.0
2025-02-14 14:30:00,446.35,446.42,446.24,446.42,8358.0,443.0066,443.076,442.8974,443.076,8358.0
2025-02-14 14:35:00,446.37,446.47,446.32,446.35,3060.0,443.0264,443.1257,442.9768,443.0066,3060.0
2025-02-14 14:40:00,446.38,446.42,446.34,446.41,1890.0,443.0363,443.076,442.9966,443.0661,1890.0
2025-02-14 14:45:00,446.49,446.5,446.33,446.35,3934.0,443.1455,443.1554,442.9867,443.0066,3934.0
2025-02-14 14:50:00,446.33,446.4,446.28,446.31,1310.0,442.9867,443.0562,442.9371,442.9669,1310.0
2025-02-14 14:55:00,446.34,446.4,446.15,446.36,3826.0,442.9966,443.0562,442.8081,443.0165,3826.0
2025-02-14 15:00:00,446.29,446.3,446.2,446.22,7026.0,442.947,442.9569,442.8577,442.8775,7026.0
2025-02-14 15:05:00,446.23,446.23,446.13,446.19,6823.0,442.8875,442.8875,442.7882,442.8478,6823.0
2025-02-14 15:10:00,446.15,446.18,445.96,446.08,12757.0,442.8081,442.8378,442.6195,442.7386,12757.0
2025-02-14 15:15:00,446.13,446.26,446.07,446.2,6256.0,442.7882,442.9172,442.7287,442.8577,6256.0
2025-02-14 15:20:00,446.16,446.16,445.84,445.84,11215.0,442.818,442.818,442.5004,442.5004,11215.0
2025-02-14 15:25:00,445.85,445.92,445.58,445.62,23600.0,442.5103,442.5798,442.2423,442.282,23600.0
2025-02-14 15:30:00,445.64,445.75,445.48,445.74,36368.0,442.3019,442.4111,442.1431,442.4011,36368.0
2025-02-14 15:35:00,445.77,445.87,445.68,445.86,6606.0,442.4309,442.5302,442.3416,442.5202,6606.0
2025-02-14 15:40:00,445.8,445.8,445.45,445.5,29295.0,442.4607,442.4607,442.1133,442.1629,29295.0
2025-02-14 15:45:00,445.49,445.52,445.35,445.43,39763.0,442.153,442.1828,442.014,442.0934,39763.0
2025-02-14 15:50:00,445.47,445.83,445.47,445.79,60121.0,442.1331,442.4905,442.1331,442.4508,60121.0
2025-02-14 15:55:00,445.78,445.98,445.69,445.79,117319.0,442.4408,442.6393,442.3515,442.4508,117319.0
2025-02-18 09:30:00,445.28,445.61,444.67,445.21,202746.0,441.9446,442.2721,441.3391,441.8751,202746.0
2025-02-18 09:35:00,445.24,445.62,445.02,445.45,83936.0,441.9049,442.282,441.6865,442.1133,83936.0
2025-02-18 09:40:00,445.52,445.52,444.8,444.89,37052.0,442.1828,442.1828,441.4682,441.5575,37052.0
2025-02-18 09:45:00,444.9,445.58,444.9,445.47,17033.0,441.5674,442.2423,441.5674,442.1331,17033.0
2025-02-18 09:50:00,445.45,445.48,445.0,445.05,25015.0,442.1133,442.1431,441.6667,441.7163,25015.0
2025-02-18 09:55:00,445.17,445.17,444.5,444.51,32095.0,441.8354,441.8354,441.1704,441.1803,32095.0
2025-02-18 10:00:00,444.49,444.76,444.4,444.74,27598.0,441.1605,441.4285,441.0712,441.4086,27598.0
2025-02-18 10:05:00,444.75,444.79,444.48,444.5,27308.0,441.4185,441.4582,441.1506,441.1704,27308.0
2025-02-18 10:10:00,444.48,444.83,444.25,444.65,23346.0,441.1506,441.4979,440.9223,441.3193,23346.0
2025-02-18 10:15:00,444.61,444.61,444.33,444.44,9969.0,441.2796,441.2796,441.0017,441.1109,9969.0
2025-02-18 10:20:00,444.41,444.82,444.41,444.75,7414.0,441.0811,441.488,441.0811,441.4185,7414.0
2025-02-18 10:25:00,444.76,445.1,444.75,445.09,18485.0,441.4285,441.7659,441.4185,441.756,18485.0
2025-02-18 10:30:00,445.1,445.23,445.02,445.23,12064.0,441.7659,441.8949,441.6865,441.8949,12064.0
2025-02-18 10:35:00,445.19,445.52,445.19,445.48,12917.0,441.8552,442.1828,441.8552,442.1431,12917.0
2025-02-18 10:40:00,445.5,445.54,445.39,445.5,23646.0,442.1629,442.2026,442.0537,442.1629,23646.0
2025-02-18 10:45:00,445.5,445.51,445.33,445.48,7137.0,442.1629,442.1728,441.9942,442.1431,7137.0
2025-02-18 10:50:00,445.51,445.87,445.43,445.83,35433.0,442.1728,442.5302,442.0934,442.4905,35433.0
2025-02-18 10:55:00,445.85,446.0,445.75,445.93,9256.0,442.5103,442.6592,442.4111,442.5897,9256.0
2025-02-18 11:00:00,445.9,445.92,445.56,445.62,7322.0,442.5599,442.5798,442.2225,442.282,7322.0
2025-02-18 11:05:00,445.6,445.72,445.48,445.69,7715.0,442.2622,442.3813,442.1431,442.3515,7715.0
2025-02-18 11:10:00,445.69,445.74,445.31,445.35,14446.0,442.3515,442.4011,441.9743,442.014,14446.0
2025-02-18 11:15:00,445.34,445.41,445.1,445.12,17303.0,442.0041,442.0736,441.7659,441.7858,17303.0
2025-02-18 11:20:00,445.08,445.1,444.74,444.82,18221.0,441.7461,441.7659,441.4086,441.488,18221.0
2025-02-18 11:25:00,444.83,445.13,444.81,445.03,11710.0,441.4979,441.7957,441.4781,441.6964,11710.0
2025-02-18 11:30:00,444.98,445.09,444.89,445.07,6195.0,441.6468,441.756,441.5575,441.7361,6195.0
2025-02-18 11:35:00,445.08,445.3,444.98,445.3,8557.0,441.7461,441.9644,441.6468,441.9644,8557.0
2025-02-18 11:40:00,445.27,445.29,445.12,445.12,4358.0,441.9346,441.9545,441.7858,441.7858,4358.0
2025-02-18 11:45:00,445.19,445.32,445.11,445.32,4096.0,441.8552,441.9843,441.7758,441.9843,4096.0
2025-02-18 11:50:00,445.29,445.42,445.29,445.35,4379.0,441.9545,442.0835,441.9545,442.014,4379.0
2025-02-18 11:55:00,445.26,445.27,445.09,445.11,4696.0,441.9247,441.9346,441.756,441.7758,4696.0
2025-02-18 12:00:00,445.1,445.1,444.93,445.04,5228.0,441.7659,441.7659,441.5972,441.7064,5228.0
2025-02-18 12:05:00,445.05,445.11,444.99,445.08,6093.0,441.7163,441.7758,441.6567,441.7461,6093.0
2025-02-18 12:10:00,445.1,445.22,445.0,445.17,44016.0,441.7659,441.885,441.6667,441.8354,44016.0
2025-02-18 12:15:00,445.15,445.2,444.96,445.2,7509.0,441.8155,441.8652,441.627,441.8652,7509.0
2025-02-18 12:20:00,445.18,445.19,445.0,445.07,5693.0,441.8453,441.8552,441.6667,441.7361,5693.0
2025-02-18 12:25:00,445.0,445.27,445.0,445.24,10193.0,441.6667,441.9346,441.6667,441.9049,10193.0
2025-02-18 12:30:00,445.28,445.44,445.19,445.36,4927.0,441.9446,442.1034,441.8552,442.024,4927.0
2025-02-18 12:35:00,445.29,445.36,445.18,445.18,3242.0,441.9545,442.024,441.8453,441.8453,3242.0
2025-02-18 12:40:00,445.21,445.32,445.08,445.16,5603.0,441.8751,441.9843,441.7461,441.8255,5603.0
2025-02-18 12:45:00,445.13,445.25,445.12,445.25,5997.0,441.7957,441.9148,441.7858,441.9148,5997.0
2025-02-18 12:50:00,445.3,445.47,445.3,445.36,7636.0,441.9644,442.1331,441.9644,442.024,7636.0
2025-02-18 12:55:00,445.41,445.44,445.22,445.23,7041.0,442.0736,442.1034,441.885,441.8949,7041.0
2025-02-18 13:00:00,445.27,445.55,445.27,445.43,10553.0,441.9346,442.2125,441.9346,442.0934,10553.0
2025-02-18 13:05:00,445.44,445.45,445.27,445.27,6955.0,442.1034,442.1133,441.9346,441.9346,6955.0
2025-02-18 13:10:00,445.28,445.29,445.14,445.16,5540.0,441.9446,441.9545,441.8056,441.8255,5540.0
2025-02-18 13:15:00,445.26,445.3,444.99,444.99,17949.0,441.9247,441.9644,441.6567,441.6567,17949.0
2025-02-18 13:20:00,444.98,445.08,444.78,445.08,8902.0,441.6468,441.7461,441.4483,441.7461,8902.0
2025-02-18 13:25:00,445.08,445.26,445.07,445.2,8183.0,441.7461,441.9247,441.7361,441.8652,8183.0
2025-02-18 13:30:00,445.17,445.22,445.08,445.09,31196.0,441.8354,441.885,441.7461,441.756,31196.0
2025-02-18 13:35:00,445.1,445.13,444.99,445.08,16604.0,441.7659,441.7957,441.6567,441.7461,16604.0
2025-02-18 13:40:00,445.07,445.07,444.87,444.87,4536.0,441.7361,441.7361,441.5376,441.5376,4536.0
2025-02-18 13:45:00,444.93,445.04,444.93,445.04,2143.0,441.5972,441.7064,441.5972,441.7064,2143.0
2025-02-18 13:50:00,445.07,445.09,444.91,445.01,4740.0,441.7361,441.756,441.5773,441.6766,4740.0
2025-02-18 13:55:00,445.01,445.03,444.82,444.83,2158.0,441.6766,441.6964,441.488,441.4979,2158.0
2025-02-18 14:00:00,444.83,444.96,444.76,444.76,2048.0,441.4979,441.627,441.4285,441.4285,2048.0
2025-02-18 14:05:00,444.7,444.7,443.96,444.07,36316.0,441.3689,441.3689,440.6345,440.7436,36316.0
2025-02-18 14:10:00,444.16,444.36,443.95,444.04,14729.0,440.833,441.0315,440.6245,440.7139,14729.0
2025-02-18 14:15:00,444.03,444.08,443.7,443.73,30033.0,440.7039,440.7536,440.3764,440.4062,30033.0
2025-02-18 14:20:00,443.73,444.35,443.63,444.22,44326.0,440.4062,441.0215,440.3069,440.8925,44326.0
2025-02-18 14:25:00,444.26,444.28,444.03,444.03,3975.0,440.9322,440.9521,440.7039,440.7039,3975.0
2025-02-18 14:30:00,444.05,444.28,443.96,444.23,8730.0,440.7238,440.9521,440.6345,440.9024,8730.0
2025-02-18 14:35:00,444.34,444.34,444.19,444.21,6690.0,441.0116,441.0116,440.8627,440.8826,6690.0
2025-02-18 14:40:00,444.24,444.45,444.24,444.45,6504.0,440.9124,441.1208,440.9124,441.1208,6504.0
2025-02-18 14:45:00,444.57,444.79,444.52,444.7,22814.0,441.2399,441.4582,441.1903,441.3689,22814.0
2025-02-18 14:50:00,444.75,444.94,444.68,444.82,9806.0,441.4185,441.6071,441.3491,441.488,9806.0
2025-02-18 14:55:00,444.88,444.96,444.72,444.72,6462.0,441.5476,441.627,441.3888,441.3888,6462.0
2025-02-18 15:00:00,444.79,444.79,444.6,444.6,6589.0,441.4582,441.4582,441.2697,441.2697,6589.0
2025-02-18 15:05:00,444.61,444.67,444.55,444.59,4376.0,441.2796,441.3391,441.22,441.2597,4376.0
2025-02-18 15:10:00,444.58,444.85,444.55,444.81,9934.0,441.2498,441.5178,441.22,441.4781,9934.0
2025-02-18 15:15:00,444.83,444.86,444.64,444.67,11105.0,441.4979,441.5277,441.3094,441.3391,11105.0
2025-02-18 15:20:00,444.65,444.86,444.64,444.86,16112.0,441.3193,441.5277,441.3094,441.5277,16112.0
2025-02-18 15:25:00,444.87,444.95,444.83,444.92,15352.0,441.5376,441.617,441.4979,441.5873,15352.0
2025-02-18 15:30:00,444.91,445.27,444.87,445.19,29187.0,441.5773,441.9346,441.5376,441.8552,29187.0
2025-02-18 15:35:00,445.2,445.31,445.13,445.22,21880.0,441.8652,441.9743,441.7957,441.885,21880.0
2025-02-18 15:40:00,445.24,445.3,445.1,445.21,28714.0,441.9049,441.9644,441.7659,441.8751,28714.0
2025-02-18 15:45:00,445.23,445.3,445.12,445.17,24897.0,441.8949,441.9644,441.7858,441.8354,24897.0
2025-02-18 15:50:00,445.23,445.54,445.23,445.45,88697.0,441.8949,442.2026,441.8949,442.1133,88697.0
2025-02-18 15:55:00,445.38,446.0,445.35,445.93,109489.0,442.0438,442.6592,442.014,442.5897,109489.0
2025-02-19 09:30:00,444.8,444.81,444.03,444.46,104195.0,441.4682,441.4781,440.7039,441.1307,104195.0
2025-02-19 09:35:00,444.46,444.47,444.11,444.29,58114.0,441.1307,441.1406,440.7833,440.962,58114.0
2025-02-19 09:40:00,444.32,444.69,444.32,444.61,19611.0,440.9918,441.359,440.9918,441.2796,19611.0
2025-02-19 09:45:00,444.59,444.77,444.4,444.4,17003.0,441.2597,441.4384,441.0712,441.0712,17003.0
2025-02-19 09:50:00,444.43,444.49,444.19,444.48,14373.0,441.1009,441.1605,440.8627,441.1506,14373.0
2025-02-19 09:55:00,444.45,444.64,444.38,444.53,11603.0,441.1208,441.3094,441.0513,441.2002,11603.0
2025-02-19 10:00:00,444.49,444.75,444.38,444.54,24232.0,441.1605,441.4185,441.0513,441.2101,24232.0
2025-02-19 10:05:00,444.55,444.94,444.53,444.78,16996.0,441.22,441.6071,441.2002,441.4483,16996.0
2025-02-19 10:10:00,444.76,444.76,444.49,444.68,10154.0,441.4285,441.4285,441.1605,441.3491,10154.0
2025-02-19 10:15:00,444.67,444.87,444.62,444.77,10392.0,441.3391,441.5376,441.2895,441.4384,10392.0
2025-02-19 10:20:00,444.74,444.74,444.48,444.69,10905.0,441.4086,441.4086,441.1506,441.359,10905.0
2025-02-19 10:25:00,444.65,444.69,444.5,444.53,6001.0,441.3193,441.359,441.1704,441.2002,6001.0
2025-02-19 10:30:00,444.48,444.98,444.4,444.73,34355.0,441.1506,441.6468,441.0712,441.3987,34355.0
2025-02-19 10:35:00,444.76,444.88,444.51,444.51,10147.0,441.4285,441.5476,441.1803,441.1803,10147.0
2025-02-19 10:40:00,444.52,444.64,444.36,444.5,17400.0,441.1903,441.3094,441.0315,441.1704,17400.0
2025-02-19 10:45:00,444.51,444.53,444.06,444.15,21923.0,441.1803,441.2002,440.7337,440.823,21923.0
2025-02-19 10:50:00,444.11,444.34,444.08,444.33,7339.0,440.7833,441.0116,440.7536,441.0017,7339.0
2025-02-19 10:55:00,444.26,444.3,443.9,444.02,46859.0,440.9322,440.9719,440.5749,440.694,46859.0
2025-02-19 11:00:00,444.04,444.29,443.97,444.24,16936.0,440.7139,440.962,440.6444,440.9124,16936.0
2025-02-19 11:05:00,444.4,444.61,444.4,444.56,10954.0,441.0712,441.2796,441.0712,441.23,10954.0
2025-02-19 11:10:00,444.6,444.83,444.5,444.83,8270.0,441.2697,441.4979,441.1704,441.4979,8270.0
2025-02-19 11:15:00,444.82,444.82,444.56,444.68,7923.0,441.488,441.488,441.23,441.3491,7923.0
2025-02-19 11:20:00,444.57,444.59,444.44,444.52,8810.0,441.2399,441.2597,441.1109,441.1903,8810.0
2025-02-19 11:25:00,444.52,444.74,444.52,444.73,4220.0,441.1903,441.4086,441.1903,441.3987,4220.0
2025-02-19 11:30:00,444.72,444.86,444.63,444.82,12306.0,441.3888,441.5277,441.2994,441.488,12306.0
2025-02-19 11:35:00,444.89,444.91,444.7,444.7,8211.0,441.5575,441.5773,441.3689,441.3689,8211.0
2025-02-19 11:40:00,444.74,445.05,444.73,445.0,6674.0,441.4086,441.7163,441.3987,441.6667,6674.0
2025-02-19 11:45:00,445.0,445.11,444.96,445.05,6523.0,441.6667,441.7758,441.627,441.7163,6523.0
2025-02-19 11:50:00,445.01,445.05,444.93,445.02,13026.0,441.6766,441.7163,441.5972,441.6865,13026.0
2025-02-19 11:55:00,444.99,445.04,444.9,444.98,9925.0,441.6567,441.7064,441.5674,441.6468,9925.0
2025-02-19 12:00:00,444.98,445.16,444.96,445.1,9984.0,441.6468,441.8255,441.627,441.7659,9984.0
2025-02-19 12:05:00,445.05,445.05,444.86,444.94,7174.0,441.7163,441.7163,441.5277,441.6071,7174.0
2025-02-19 12:10:00,444.94,444.94,444.74,444.84,6004.0,441.6071,441.6071,441.4086,441.5079,6004.0
2025-02-19 12:15:00,444.91,444.91,444.66,444.66,27890.0,441.5773,441.5773,441.3292,441.3292,27890.0
2025-02-19 12:20:00,444.67,444.67,444.43,444.44,10285.0,441.3391,441.3391,441.1009,441.1109,10285.0
2025-02-19 12:25:00,444.43,444.44,444.28,444.3,8707.0,441.1009,441.1109,440.9521,440.9719,8707.0
2025-02-19 12:30:00,444.34,444.34,444.15,444.25,7477.0,441.0116,441.0116,440.823,440.9223,7477.0
2025-02-19 12:35:00,444.28,444.41,444.27,444.28,7642.0,440.9521,441.0811,440.9421,440.9521,7642.0
2025-02-19 12:40:00,444.29,444.3,444.16,444.22,3057.0,440.962,440.9719,440.833,440.8925,3057.0
2025-02-19 12:45:00,444.21,444.37,444.17,444.37,3784.0,440.8826,441.0414,440.8429,441.0414,3784.0
2025-02-19 12:50:00,444.39,444.6,444.39,444.47,15114.0,441.0612,441.2697,441.0612,441.1406,15114.0
2025-02-19 12:55:00,444.48,444.58,444.42,444.42,6560.0,441.1506,441.2498,441.091,441.091,6560.0
2025-02-19 13:00:00,444.42,444.51,444.35,444.35,5175.0,441.091,441.1803,441.0215,441.0215,5175.0
2025-02-19 13:05:00,444.32,444.41,444.19,444.2,6749.0,440.9918,441.0811,440.8627,440.8727,6749.0
2025-02-19 13:10:00,444.2,444.2,443.55,443.74,34829.0,440.8727,440.8727,440.2275,440.4161,34829.0
2025-02-19 13:15:00,443.73,444.19,443.71,444.19,5146.0,440.4062,440.8627,440.3863,440.8627,5146.0
2025-02-19 13:20:00,444.21,444.3,444.13,444.2,11269.0,440.8826,440.9719,440.8032,440.8727,11269.0
2025-02-19 13:25:00,444.25,444.5,444.25,444.49,5466.0,440.9223,441.1704,440.9223,441.1605,5466.0
2025-02-19 13:30:00,444.55,444.64,444.55,444.64,8049.0,441.22,441.3094,441.22,441.3094,8049.0
2025-02-19 13:35:00,444.65,444.66,444.53,444.59,6203.0,441.3193,441.3292,441.2002,441.2597,6203.0
2025-02-19 13:40:00,444.59,444.69,444.57,444.62,3786.0,441.2597,441.359,441.2399,441.2895,3786.0
2025-02-19 13:45:00,444.6,444.7,444.56,444.66,4129.0,441.2697,441.3689,441.23,441.3292,4129.0
2025-02-19 13:50:00,444.6,444.69,444.58,444.58,3736.0,441.2697,441.359,441.2498,441.2498,3736.0
2025-02-19 13:55:00,444.61,444.7,444.58,444.6,2170.0,441.2796,441.3689,441.2498,441.2697,2170.0
2025-02-19 14:00:00,444.65,444.78,444.57,444.57,7486.0,441.3193,441.4483,441.2399,441.2399,7486.0
2025-02-19 14:05:00,444.59,444.78,444.59,444.74,7582.0,441.2597,441.4483,441.2597,441.4086,7582.0
2025-02-19 14:10:00,444.82,445.56,444.81,445.56,42045.0,441.488,442.2225,441.4781,442.2225,42045.0
2025-02-19 14:15:00,445.55,445.95,445.54,445.92,42553.0,442.2125,442.6096,442.2026,442.5798,42553.0
2025-02-19 14:20:00,445.93,446.28,445.93,446.2,22316.0,442.5897,442.9371,442.5897,442.8577,22316.0
2025-02-19 14:25:00,446.21,446.21,445.98,446.09,17287.0,442.8676,442.8676,442.6393,442.7485,17287.0
2025-02-19 14:30:00,446.1,446.13,445.95,446.03,5893.0,442.7584,442.7882,442.6096,442.689,5893.0
2025-02-19 14:35:00,446.06,446.08,445.95,446.02,9332.0,442.7187,442.7386,442.6096,442.679,9332.0
2025-02-19 14:40:00,446.04,446.12,445.82,445.99,9927.0,442.6989,442.7783,442.4805,442.6493,9927.0
2025-02-19 14:45:00,445.95,446.0,445.86,445.99,7167.0,442.6096,442.6592,442.5202,442.6493,7167.0
2025-02-19 14:50:00,446.02,446.2,445.99,446.14,6949.0,442.679,442.8577,442.6493,442.7981,6949.0
2025-02-19 14:55:00,446.13,446.17,445.98,446.1,11117.0,442.7882,442.8279,442.6393,442.7584,11117.0
2025-02-19 15:00:00,446.1,446.1,446.0,446.0,5149.0,442.7584,442.7584,442.6592,442.6592,5149.0
2025-02-19 15:05:00,445.98,446.01,445.69,445.69,9778.0,442.6393,442.6691,442.3515,442.3515,9778.0
2025-02-19 15:10:00,445.65,445.87,445.64,445.87,12587.0,442.3118,442.5302,442.3019,442.5302,12587.0
2025-02-19 15:15:00,445.91,446.15,445.91,446.02,3901.0,442.5699,442.8081,442.5699,442.679,3901.0
2025-02-19 15:20:00,446.0,446.17,445.93,446.17,4763.0,442.6592,442.8279,442.5897,442.8279,4763.0
2025-02-19 15:25:00,446.15,446.29,445.86,446.05,21609.0,442.8081,442.947,442.5202,442.7088,21609.0
2025-02-19 15:30:00,446.05,446.5,446.01,446.35,20728.0,442.7088,443.1554,442.6691,443.0066,20728.0
2025-02-19 15:35:00,446.4,446.54,446.32,446.49,9474.0,443.0562,443.1951,442.9768,443.1455,9474.0
2025-02-19 15:40:00,446.46,446.46,446.27,446.32,7274.0,443.1157,443.1157,442.9272,442.9768,7274.0
2025-02-19 15:45:00,446.31,446.47,446.23,446.32,15546.0,442.9669,443.1257,442.8875,442.9768,15546.0
2025-02-19 15:50:00,446.33,446.61,446.24,446.28,54524.0,442.9867,443.2646,442.8974,442.9371,54524.0
2025-02-19 15:55:00,446.31,446.8,446.3,446.66,194240.0,442.9669,443.4532,442.9569,443.3142,194240.0
2025-02-20 09:30:00,445.25,445.55,445.0,445.55,77301.0,441.9148,442.2125,441.6667,442.2125,77301.0
2025-02-20 09:35:00,445.55,445.56,445.17,445.17,18823.0,442.2125,442.2225,441.8354,441.8354,18823.0
2025-02-20 09:40:00,445.18,445.19,444.25,444.25,43707.0,441.8453,441.8552,440.9223,440.9223,43707.0
2025-02-20 09:45:00,444.29,444.35,444.11,444.31,23828.0,440.962,441.0215,440.7833,440.9818,23828.0
2025-02-20 09:50:00,444.25,444.47,443.94,444.11,40112.0,440.9223,441.1406,440.6146,440.7833,40112.0
2025-02-20 09:55:00,444.04,444.16,443.39,443.39,51395.0,440.7139,440.833,440.0687,440.0687,51395.0
2025-02-20 10:00:00,443.41,443.45,442.37,442.84,71974.0,440.0886,440.1283,439.0564,439.5228,71974.0
2025-02-20 10:05:00,442.9,443.07,442.23,442.42,23686.0,439.5824,439.7511,438.9174,439.106,23686.0
2025-02-20 10:10:00,442.39,442.9,442.25,442.66,16014.0,439.0762,439.5824,438.9373,439.3442,16014.0
2025-02-20 10:15:00,442.65,443.0,442.65,442.66,19301.0,439.3343,439.6817,439.3343,439.3442,19301.0
2025-02-20 10:20:00,442.68,442.83,442.43,442.49,17332.0,439.364,439.5129,439.1159,439.1755,17332.0
2025-02-20 10:25:00,442.54,442.56,442.3,442.35,12431.0,439.2251,439.2449,438.9869,439.0365,12431.0
2025-02-20 10:30:00,442.4,442.78,442.39,442.39,20870.0,439.0861,439.4633,439.0762,439.0762,20870.0
2025-02-20 10:35:00,442.44,442.44,441.65,441.68,17872.0,439.1258,439.1258,438.3418,438.3715,17872.0
2025-02-20 10:40:00,441.65,441.8,441.41,441.64,19687.0,438.3418,438.4906,438.1036,438.3318,19687.0
2025-02-20 10:45:00,441.61,441.71,441.07,441.22,25018.0,438.3021,438.4013,437.7661,437.915,25018.0
2025-02-20 10:50:00,441.2,441.23,440.97,440.99,42302.0,437.8951,437.9249,437.6669,437.6867,42302.0
2025-02-20 10:55:00,441.02,441.24,440.88,441.24,29958.0,437.7165,437.9348,437.5775,437.9348,29958.0
2025-02-20 11:00:00,441.24,441.45,440.84,440.85,51608.0,437.9348,438.1433,437.5378,437.5478,51608.0
2025-02-20 11:05:00,440.87,441.4,440.86,441.33,25974.0,437.5676,438.0936,437.5577,438.0242,25974.0
2025-02-20 11:10:00,441.38,441.58,441.29,441.34,33376.0,438.0738,438.2723,437.9845,438.0341,33376.0
2025-02-20 11:15:00,441.32,441.34,440.93,440.97,26767.0,438.0142,438.0341,437.6272,437.6669,26767.0
2025-02-20 11:20:00,440.97,441.14,440.78,440.91,19916.0,437.6669,437.8356,437.4783,437.6073,19916.0
2025-02-20 11:25:00,440.92,441.05,440.78,440.98,14389.0,437.6172,437.7463,437.4783,437.6768,14389.0
2025-02-20 11:30:00,440.98,441.05,440.55,440.55,26352.0,437.6768,437.7463,437.25,437.25,26352.0
2025-02-20 11:35:00,440.55,440.56,440.06,440.36,43135.0,437.25,437.2599,436.7637,437.0614,43135.0
2025-02-20 11:40:00,440.31,440.6,440.27,440.55,28092.0,437.0118,437.2996,436.9721,437.25,28092.0
2025-02-20 11:45:00,440.53,440.62,440.12,440.17,49176.0,437.2302,437.3195,436.8232,436.8728,49176.0
2025-02-20 11:50:00,440.16,440.46,440.12,440.24,33508.0,436.8629,437.1607,436.8232,436.9423,33508.0
2025-02-20 11:55:00,440.23,440.33,440.17,440.17,14026.0,436.9324,437.0317,436.8728,436.8728,14026.0
2025-02-20 12:00:00,440.16,440.44,440.05,440.4,21773.0,436.8629,437.1408,436.7537,437.1011,21773.0
2025-02-20 12:05:00,440.41,440.67,440.41,440.63,17122.0,437.1111,437.3691,437.1111,437.3294,17122.0
2025-02-20 12:10:00,440.63,440.89,440.62,440.88,18845.0,437.3294,437.5875,437.3195,437.5775,18845.0
2025-02-20 12:15:00,440.87,441.16,440.81,440.96,19632.0,437.5676,437.8554,437.5081,437.6569,19632.0
2025-02-20 12:20:00,440.98,441.1,440.87,441.08,12888.0,437.6768,437.7959,437.5676,437.776,12888.0
2025-02-20 12:25:00,441.09,441.23,441.04,441.07,15921.0,437.786,437.9249,437.7363,437.7661,15921.0
2025-02-20 12:30:00,441.05,441.33,441.04,441.2,18975.0,437.7463,438.0242,437.7363,437.8951,18975.0
2025-02-20 12:35:00,441.2,441.31,440.94,440.98,14061.0,437.8951,438.0043,437.6371,437.6768,14061.0
2025-02-20 12:40:00,440.95,441.31,440.95,441.27,15345.0,437.647,438.0043,437.647,437.9646,15345.0
2025-02-20 12:45:00,441.26,441.31,440.97,440.97,18712.0,437.9547,438.0043,437.6669,437.6669,18712.0
2025-02-20 12:50:00,440.97,441.04,440.83,440.89,19239.0,437.6669,437.7363,437.5279,437.5875,19239.0
2025-02-20 12:55:00,440.88,440.88,440.44,440.54,25499.0,437.5775,437.5775,437.1408,437.2401,25499.0
2025-02-20 13:00:00,440.53,440.55,440.27,440.33,38745.0,437.2302,437.25,436.9721,437.0317,38745.0
2025-02-20 13:05:00,440.32,440.47,440.24,440.44,34452.0,437.0217,437.1706,436.9423,437.1408,34452.0
2025-02-20 13:10:00,440.4,440.7,440.36,440.69,15574.0,437.1011,437.3989,437.0614,437.389,15574.0
2025-02-20 13:15:00,440.7,440.73,440.22,440.33,30159.0,437.3989,437.4287,436.9225,437.0317,30159.0
2025-02-20 13:20:00,440.32,440.33,439.98,440.09,38448.0,437.0217,437.0317,436.6843,436.7934,38448.0
2025-02-20 13:25:00,440.06,440.25,439.96,440.17,14359.0,436.7637,436.9523,436.6644,436.8728,14359.0
2025-02-20 13:30:00,440.13,440.52,440.07,440.5,10130.0,436.8331,437.2202,436.7736,437.2004,10130.0
2025-02-20 13:35:00,440.45,440.47,440.31,440.42,8786.0,437.1508,437.1706,437.0118,437.121,8786.0
2025-02-20 13:40:00,440.43,440.69,440.25,440.69,14269.0,437.1309,437.389,436.9523,437.389,14269.0
2025-02-20 13:45:00,440.66,440.75,440.55,440.56,9917.0,437.3592,437.4485,437.25,437.2599,9917.0
2025-02-20 13:50:00,440.61,440.63,440.33,440.5,17247.0,437.3096,437.3294,437.0317,437.2004,17247.0
2025-02-20 13:55:00,440.49,440.78,440.49,440.69,6476.0,437.1905,437.4783,437.1905,437.389,6476.0
2025-02-20 14:00:00,440.65,440.85,440.64,440.82,13408.0,437.3493,437.5478,437.3393,437.518,13408.0
2025-02-20 14:05:00,440.84,441.08,440.82,441.04,23533.0,437.5378,437.776,437.518,437.7363,23533.0
2025-02-20 14:10:00,441.06,441.47,441.06,441.27,21364.0,437.7562,438.1631,437.7562,437.9646,21364.0
2025-02-20 14:15:00,441.26,441.32,441.08,441.2,14935.0,437.9547,438.0142,437.776,437.8951,14935.0
2025-02-20 14:20:00,441.24,441.27,441.16,441.24,7946.0,437.9348,437.9646,437.8554,437.9348,7946.0
2025-02-20 14:25:00,441.22,441.22,440.98,441.14,14542.0,437.915,437.915,437.6768,437.8356,14542.0
2025-02-20 14:30:00,441.15,441.19,440.84,440.9,14084.0,437.8455,437.8852,437.5378,437.5974,14084.0
2025-02-20 14:35:00,440.92,441.12,440.91,441.07,16010.0,437.6172,437.8157,437.6073,437.7661,16010.0
2025-02-20 14:40:00,441.07,441.37,441.07,441.37,8763.0,437.7661,438.0639,437.7661,438.0639,8763.0
2025-02-20 14:45:00,441.35,441.86,441.35,441.82,19595.0,438.044,438.5502,438.044,438.5105,19595.0
2025-02-20 14:50:00,441.85,441.94,441.7,441.81,18165.0,438.5403,438.6296,438.3914,438.5006,18165.0
2025-02-20 14:55:00,441.8,441.91,441.69,441.73,13408.0,438.4906,438.5998,438.3815,438.4212,13408.0
2025-02-20 15:00:00,441.75,441.76,441.55,441.73,9444.0,438.441,438.4509,438.2425,438.4212,9444.0
2025-02-20 15:05:00,441.77,441.81,441.58,441.62,14915.0,438.4609,438.5006,438.2723,438.312,14915.0
2025-02-20 15:10:00,441.64,441.79,441.61,441.71,6961.0,438.3318,438.4807,438.3021,438.4013,6961.0
2025-02-20 15:15:00,441.68,441.82,441.46,441.78,14768.0,438.3715,438.5105,438.1532,438.4708,14768.0
2025-02-20 15:20:00,441.83,441.99,441.82,441.91,14352.0,438.5204,438.6792,438.5105,438.5998,14352.0
2025-02-20 15:25:00,441.93,441.93,441.8,441.9,8258.0,438.6197,438.6197,438.4906,438.5899,8258.0
2025-02-20 15:30:00,441.89,441.98,441.82,441.96,15364.0,438.58,438.6693,438.5105,438.6494,15364.0
2025-02-20 15:35:00,441.88,441.91,441.58,441.74,20061.0,438.57,438.5998,438.2723,438.4311,20061.0
2025-02-20 15:40:00,441.73,441.81,441.59,441.75,20904.0,438.4212,438.5006,438.2822,438.441,20904.0
2025-02-20 15:45:00,441.76,442.12,441.68,442.08,22423.0,438.4509,438.8082,438.3715,438.7685,22423.0
2025-02-20 15:50:00,442.11,442.43,441.94,442.09,86791.0,438.7983,439.1159,438.6296,438.7785,86791.0
2025-02-20 15:55:00,442.11,442.39,442.06,442.34,237197.0,438.7983,439.0762,438.7487,439.0266,237197.0
2025-02-21 09:30:00,439.11,439.39,438.79,439.08,133317.0,436.4821,436.7604,436.164,436.4523,133317.0
2025-02-21 09:35:00,439.11,439.19,438.63,438.69,53102.0,436.4821,436.5616,436.005,436.0646,53102.0
2025-02-21 09:40:00,438.65,439.07,438.59,438.69,40511.0,436.0249,436.4424,435.9652,436.0646,40511.0
2025-02-21 09:45:00,438.75,439.03,438.07,438.11,54958.0,436.1243,436.4026,435.4483,435.4881,54958.0
2025-02-21 09:50:00,438.11,438.19,437.7,438.11,36978.0,435.4881,435.5676,435.0806,435.4881,36978.0
2025-02-21 09:55:00,438.1,438.17,437.77,437.89,19288.0,435.4782,435.5477,435.1501,435.2694,19288.0
2025-02-21 10:00:00,437.91,438.02,437.36,437.85,47308.0,435.2893,435.3986,434.7426,435.2297,47308.0
2025-02-21 10:05:00,437.84,438.12,437.47,438.09,23694.0,435.2197,435.498,434.8519,435.4682,23694.0
2025-02-21 10:10:00,438.08,438.17,437.71,437.74,21449.0,435.4583,435.5477,435.0905,435.1203,21449.0
2025-02-21 10:15:00,437.71,438.33,437.7,437.94,22092.0,435.0905,435.7068,435.0806,435.3191,22092.0
2025-02-21 10:20:00,437.9,438.17,437.89,437.97,17739.0,435.2794,435.5477,435.2694,435.3489,17739.0
2025-02-21 10:25:00,437.97,438.08,437.66,437.83,21304.0,435.3489,435.4583,435.0408,435.2098,21304.0
2025-02-21 10:30:00,437.81,438.02,437.73,437.76,15685.0,435.1899,435.3986,435.1104,435.1402,15685.0
2025-02-21 10:35:00,437.83,438.13,437.83,438.03,15982.0,435.2098,435.508,435.2098,435.4086,15982.0
2025-02-21 10:40:00,438.02,438.12,437.52,437.55,21014.0,435.3986,435.498,434.9016,434.9315,21014.0
2025-02-21 10:45:00,437.53,438.04,437.5,437.67,26201.0,434.9116,435.4185,434.8817,435.0507,26201.0
2025-02-21 10:50:00,437.7,437.87,437.66,437.75,8216.0,435.0806,435.2495,435.0408,435.1303,8216.0
2025-02-21 10:55:00,437.66,437.82,437.58,437.82,11255.0,435.0408,435.1998,434.9613,435.1998,11255.0
2025-02-21 11:00:00,437.92,438.16,437.48,437.63,9980.0,435.2992,435.5378,434.8619,435.011,9980.0
2025-02-21 11:05:00,437.67,437.9,437.65,437.72,8775.0,435.0507,435.2794,435.0309,435.1004,8775.0
2025-02-21 11:10:00,437.73,438.08,437.55,438.07,6722.0,435.1104,435.4583,434.9315,435.4483,6722.0
2025-02-21 11:15:00,438.08,438.18,437.71,438.1,13535.0,435.4583,435.5577,435.0905,435.4782,13535.0
2025-02-21 11:20:00,438.15,438.33,438.08,438.09,28116.0,435.5279,435.7068,435.4583,435.4682,28116.0
2025-02-21 11:25:00,438.11,438.14,437.82,437.85,8750.0,435.4881,435.5179,435.1998,435.2297,8750.0
2025-02-21 11:30:00,437.83,438.03,437.75,437.95,6930.0,435.2098,435.4086,435.1303,435.3291,6930.0
2025-02-21 11:35:00,438.04,438.34,438.02,438.21,6415.0,435.4185,435.7167,435.3986,435.5875,6415.0
2025-02-21 11:40:00,438.26,438.32,438.12,438.15,11223.0,435.6372,435.6968,435.498,435.5279,11223.0
2025-02-21 11:45:00,438.09,438.1,437.9,437.99,7561.0,435.4682,435.4782,435.2794,435.3688,7561.0
2025-02-21 11:50:00,437.86,437.91,437.66,437.74,4907.0,435.2396,435.2893,435.0408,435.1203,4907.0
2025-02-21 11:55:00,437.76,438.1,437.76,438.0,4415.0,435.1402,435.4782,435.1402,435.3788,4415.0
2025-02-21 12:00:00,437.97,438.05,437.81,438.05,10643.0,435.3489,435.4285,435.1899,435.4285,10643.0
2025-02-21 12:05:00,438.01,438.03,437.77,437.77,8706.0,435.3887,435.4086,435.1501,435.1501,8706.0
2025-02-21 12:10:00,437.82,437.86,437.63,437.86,18342.0,435.1998,435.2396,435.011,435.2396,18342.0
2025-02-21 12:15:00,437.71,437.75,437.3,437.35,29287.0,435.0905,435.1303,434.6829,434.7326,29287.0
2025-02-21 12:20:00,437.27,437.27,436.96,437.11,13744.0,434.6531,434.6531,434.345,434.4941,13744.0
2025-02-21 12:25:00,437.08,437.29,437.04,437.05,16152.0,434.4643,434.673,434.4245,434.4344,16152.0
2025-02-21 12:30:00,437.08,437.08,436.85,436.92,9535.0,434.4643,434.4643,434.2356,434.3052,9535.0
2025-02-21 12:35:00,436.88,437.03,436.35,436.47,29838.0,434.2655,434.4146,433.7386,433.8579,29838.0
2025-02-21 12:40:00,436.48,436.77,436.35,436.69,18672.0,433.8679,434.1561,433.7386,434.0766,18672.0
2025-02-21 12:45:00,436.67,436.73,436.47,436.56,7397.0,434.0567,434.1164,433.8579,433.9474,7397.0
2025-02-21 12:50:00,436.57,436.58,436.36,436.36,42107.0,433.9573,433.9673,433.7486,433.7486,42107.0
2025-02-21 12:55:00,436.4,436.45,435.78,435.92,34292.0,433.7883,433.838,433.172,433.3112,34292.0
2025-02-21 13:00:00,435.93,435.99,435.56,435.68,17029.0,433.3211,433.3808,432.9534,433.0726,17029.0
2025-02-21 13:05:00,435.76,435.89,435.52,435.55,33404.0,433.1522,433.2814,432.9136,432.9434,33404.0
2025-02-21 13:10:00,435.56,435.56,435.13,435.53,20819.0,432.9534,432.9534,432.5259,432.9235,20819.0
2025-02-21 13:15:00,435.54,435.92,435.38,435.5,45988.0,432.9335,433.3112,432.7744,432.8937,45988.0
2025-02-21 13:20:00,435.44,435.45,435.08,435.19,10155.0,432.8341,432.844,432.4762,432.5856,10155.0
2025-02-21 13:25:00,435.2,435.42,434.72,434.72,14566.0,432.5955,432.8142,432.1184,432.1184,14566.0
2025-02-21 13:30:00,434.73,434.75,434.3,434.59,35906.0,432.1283,432.1482,431.7009,431.9892,35906.0
2025-02-21 13:35:00,434.6,435.31,434.59,434.75,23027.0,431.9991,432.7049,431.9892,432.1482,23027.0
2025-02-21 13:40:00,434.81,434.98,434.37,434.38,27935.0,432.2078,432.3768,431.7705,431.7804,27935.0
2025-02-21 13:45:00,434.35,434.57,434.35,434.49,25079.0,431.7506,431.9693,431.7506,431.8898,25079.0
2025-02-21 13:50:00,434.54,434.77,434.52,434.72,54425.0,431.9395,432.1681,431.9196,432.1184,54425.0
2025-02-21 13:55:00,434.8,434.8,434.39,434.52,11125.0,432.1979,432.1979,431.7904,431.9196,11125.0
2025-02-21 14:00:00,434.52,434.58,434.23,434.37,10325.0,431.9196,431.9792,431.6313,431.7705,10325.0
2025-02-21 14:05:00,434.37,434.79,434.34,434.77,12172.0,431.7705,432.188,431.7407,432.1681,12172.0
2025-02-21 14:10:00,434.84,435.09,434.6,434.96,11787.0,432.2377,432.4862,431.9991,432.357,11787.0
2025-02-21 14:15:00,434.9,434.9,434.49,434.61,10854.0,432.2973,432.2973,431.8898,432.009,10854.0
2025-02-21 14:20:00,434.49,434.51,433.76,433.9,26816.0,431.8898,431.9096,431.1641,431.3033,26816.0
2025-02-21 14:25:00,433.89,433.95,433.35,433.61,32677.0,431.2934,431.353,430.7566,431.015,32677.0
2025-02-21 14:30:00,433.57,433.87,433.5,433.59,13831.0,430.9753,431.2735,430.9057,430.9951,13831.0
2025-02-21 14:35:00,433.61,433.89,433.55,433.61,13254.0,431.015,431.2934,430.9554,431.015,13254.0
2025-02-21 14:40:00,433.61,433.97,433.47,433.87,24994.0,431.015,431.3729,430.8759,431.2735,24994.0
2025-02-21 14:45:00,433.85,434.08,433.79,433.89,9605.0,431.2536,431.4822,431.194,431.2934,9605.0
2025-02-21 14:50:00,433.95,434.28,433.95,434.05,16763.0,431.353,431.681,431.353,431.4524,16763.0
2025-02-21 14:55:00,434.06,434.44,434.0,434.0,30505.0,431.4623,431.8401,431.4027,431.4027,30505.0
2025-02-21 15:00:00,433.97,434.15,433.76,433.93,18942.0,431.3729,431.5518,431.1641,431.3331,18942.0
2025-02-21 15:05:00,433.93,434.04,433.84,433.99,12987.0,431.3331,431.4425,431.2437,431.3928,12987.0
2025-02-21 15:10:00,434.0,434.25,433.77,433.99,10338.0,431.4027,431.6512,431.1741,431.3928,10338.0
2025-02-21 15:15:00,434.09,434.13,433.8,434.01,13080.0,431.4922,431.5319,431.2039,431.4126,13080.0
2025-02-21 15:20:00,433.94,434.31,433.92,434.26,14050.0,431.3431,431.7108,431.3232,431.6611,14050.0
2025-02-21 15:25:00,434.3,434.49,434.14,434.43,20189.0,431.7009,431.8898,431.5419,431.8301,20189.0
2025-02-21 15:30:00,434.48,434.55,434.35,434.45,28092.0,431.8798,431.9494,431.7506,431.85,28092.0
2025-02-21 15:35:00,434.45,434.57,434.23,434.51,19719.0,431.85,431.9693,431.6313,431.9096,19719.0
2025-02-21 15:40:00,434.52,434.56,434.07,434.07,33568.0,431.9196,431.9593,431.4723,431.4723,33568.0
2025-02-21 15:45:00,433.99,434.18,433.88,434.03,31948.0,431.3928,431.5816,431.2834,431.4325,31948.0
2025-02-21 15:50:00,434.11,434.37,434.07,434.23,70169.0,431.512,431.7705,431.4723,431.6313,70169.0
2025-02-21 15:55:00,434.3,434.48,433.78,434.16,187877.0,431.7009,431.8798,431.184,431.5617,187877.0
2025-02-24 09:30:00,435.85,436.4,435.68,435.88,140881.0,433.2416,433.7883,433.0726,433.2714,140881.0
2025-02-24 09:35:00,435.9,435.92,435.15,435.42,104609.0,433.2913,433.3112,432.5458,432.8142,104609.0
2025-02-24 09:40:00,435.41,435.77,434.97,435.34,60209.0,432.8043,433.1621,432.3669,432.7347,60209.0
2025-02-24 09:45:00,435.47,435.5,434.6,434.73,62146.0,432.8639,432.8937,431.9991,432.1283,62146.0
2025-02-24 09:50:00,434.76,435.1,434.59,434.88,53754.0,432.1581,432.4961,431.9892,432.2774,53754.0
2025-02-24 09:55:00,434.79,434.85,434.32,434.39,26569.0,432.188,432.2476,431.7208,431.7904,26569.0
2025-02-24 10:00:00,434.33,434.61,433.8,433.94,28160.0,431.7307,432.009,431.2039,431.3431,28160.0
2025-02-24 10:05:00,433.9,434.45,433.34,434.13,53530.0,431.3033,431.85,430.7466,431.5319,53530.0
2025-02-24 10:10:00,434.14,434.83,434.05,434.75,139058.0,431.5419,432.2277,431.4524,432.1482,139058.0
2025-02-24 10:15:00,434.73,435.19,434.59,434.72,39823.0,432.1283,432.5856,431.9892,432.1184,39823.0
2025-02-24 10:20:00,434.75,435.12,434.69,435.06,37533.0,432.1482,432.516,432.0886,432.4564,37533.0
2025-02-24 10:25:00,435.11,435.11,434.53,434.63,37545.0,432.5061,432.5061,431.9295,432.0289,37545.0
2025-02-24 10:30:00,434.64,434.88,434.25,434.49,41295.0,432.0389,432.2774,431.6512,431.8898,41295.0
2025-02-24 10:35:00,434.44,434.6,434.14,434.49,35859.0,431.8401,431.9991,431.5419,431.8898,35859.0
2025-02-24 10:40:00,434.46,434.63,434.26,434.42,54337.0,431.8599,432.0289,431.6611,431.8202,54337.0
2025-02-24 10:45:00,434.45,434.84,434.35,434.84,37130.0,431.85,432.2377,431.7506,432.2377,37130.0
2025-02-24 10:50:00,434.82,435.0,434.19,434.23,59378.0,432.2178,432.3967,431.5916,431.6313,59378.0
2025-02-24 10:55:00,434.2,434.24,433.71,434.19,28085.0,431.6015,431.6413,431.1144,431.5916,28085.0
2025-02-24 11:00:00,434.25,434.69,434.13,434.68,66534.0,431.6512,432.0886,431.5319,432.0786,66534.0
2025-02-24 11:05:00,434.72,434.95,434.54,434.58,43727.0,432.1184,432.347,431.9395,431.9792,43727.0
2025-02-24 11:10:00,434.58,434.98,434.5,434.95,53675.0,431.9792,432.3768,431.8997,432.347,53675.0
2025-02-24 11:15:00,434.96,435.2,434.84,435.16,63879.0,432.357,432.5955,432.2377,432.5558,63879.0
2025-02-24 11:20:00,435.22,435.43,435.12,435.23,50228.0,432.6154,432.8241,432.516,432.6253,50228.0
2025-02-24 11:25:00,435.22,435.9,435.2,435.66,32416.0,432.6154,433.2913,432.5955,433.0528,32416.0
2025-02-24 11:30:00,435.72,435.97,435.72,435.79,35694.0,433.1124,433.3609,433.1124,433.182,35694.0
2025-02-24 11:35:00,435.78,436.02,435.21,435.26,38132.0,433.172,433.4106,432.6055,432.6552,38132.0
2025-02-24 11:40:00,435.26,436.06,435.26,435.65,24798.0,432.6552,433.4504,432.6552,433.0428,24798.0
2025-02-24 11:45:00,435.68,435.94,435.64,435.71,23779.0,433.0726,433.3311,433.0329,433.1025,23779.0
2025-02-24 11:50:00,435.75,435.9,435.53,435.78,21515.0,433.1422,433.2913,432.9235,433.172,21515.0
2025-02-24 11:55:00,435.7,435.72,435.31,435.4,39036.0,433.0925,433.1124,432.7049,432.7943,39036.0
2025-02-24 12:00:00,435.4,435.88,435.31,435.88,23094.0,432.7943,433.2714,432.7049,433.2714,23094.0
2025-02-24 12:05:00,435.84,435.9,435.5,435.67,8160.0,433.2317,433.2913,432.8937,433.0627,8160.0
2025-02-24 12:10:00,435.7,435.91,435.61,435.79,5874.0,433.0925,433.3013,433.0031,433.182,5874.0
2025-02-24 12:15:00,435.85,436.32,435.85,436.19,13811.0,433.2416,433.7088,433.2416,433.5796,13811.0
2025-02-24 12:20:00,436.25,436.42,436.24,436.26,14086.0,433.6392,433.8082,433.6293,433.6492,14086.0
2025-02-24 12:25:00,436.22,436.33,436.0,436.0,8794.0,433.6094,433.7188,433.3907,433.3907,8794.0
2025-02-24 12:30:00,435.97,436.1,435.87,435.95,14117.0,433.3609,433.4901,433.2615,433.341,14117.0
2025-02-24 12:35:00,436.0,436.32,436.0,436.3,15634.0,433.3907,433.7088,433.3907,433.6889,15634.0
2025-02-24 12:40:00,436.29,436.46,436.21,436.46,6217.0,433.679,433.848,433.5995,433.848,6217.0
2025-02-24 12:45:00,436.5,436.65,436.28,436.38,14724.0,433.8877,434.0368,433.6691,433.7685,14724.0
2025-02-24 12:50:00,436.39,436.41,436.04,436.04,16653.0,433.7784,433.7983,433.4305,433.4305,16653.0
2025-02-24 12:55:00,436.1,436.49,436.09,436.09,31482.0,433.4901,433.8778,433.4802,433.4802,31482.0
2025-02-24 13:00:00,436.01,436.16,435.95,436.11,12778.0,433.4007,433.5498,433.341,433.5001,12778.0
2025-02-24 13:05:00,436.12,436.45,436.0,436.45,14920.0,433.51,433.838,433.3907,433.838,14920.0
2025-02-24 13:10:00,436.44,436.49,436.04,436.1,8688.0,433.8281,433.8778,433.4305,433.4901,8688.0
2025-02-24 13:15:00,436.18,436.76,436.15,436.57,20006.0,433.5696,434.1462,433.5398,433.9573,20006.0
2025-02-24 13:20:00,436.54,436.57,436.41,436.57,7893.0,433.9275,433.9573,433.7983,433.9573,7893.0
2025-02-24 13:25:00,436.6,436.75,436.45,436.48,6437.0,433.9871,434.1362,433.838,433.8679,6437.0
2025-02-24 13:30:00,436.44,436.71,436.36,436.65,22271.0,433.8281,434.0965,433.7486,434.0368,22271.0
2025-02-24 13:35:00,436.6,436.7,436.4,436.6,14179.0,433.9871,434.0865,433.7883,433.9871,14179.0
2025-02-24 13:40:00,436.62,436.78,436.59,436.7,18831.0,434.007,434.1661,433.9772,434.0865,18831.0
2025-02-24 13:45:00,436.69,436.73,436.26,436.28,23895.0,434.0766,434.1164,433.6492,433.6691,23895.0
2025-02-24 13:50:00,436.25,436.44,436.13,436.43,14912.0,433.6392,433.8281,433.5199,433.8182,14912.0
2025-02-24 13:55:00,436.41,436.48,436.09,436.31,9141.0,433.7983,433.8679,433.4802,433.6989,9141.0
2025-02-24 14:00:00,436.29,436.9,436.28,436.89,15305.0,433.679,434.2853,433.6691,434.2754,15305.0
2025-02-24 14:05:00,436.84,436.84,436.52,436.59,13748.0,434.2257,434.2257,433.9076,433.9772,13748.0
2025-02-24 14:10:00,436.58,436.61,436.36,436.5,28757.0,433.9673,433.9971,433.7486,433.8877,28757.0
2025-02-24 14:15:00,436.44,436.65,436.13,436.15,17681.0,433.8281,434.0368,433.5199,433.5398,17681.0
2025-02-24 14:20:00,436.17,436.3,435.97,436.18,16779.0,433.5597,433.6889,433.3609,433.5696,16779.0
2025-02-24 14:25:00,436.17,436.27,436.07,436.1,19661.0,433.5597,433.6591,433.4603,433.4901,19661.0
2025-02-24 14:30:00,436.09,436.54,436.06,436.44,36830.0,433.4802,433.9275,433.4504,433.8281,36830.0
2025-02-24 14:35:00,436.43,436.46,436.19,436.29,16426.0,433.8182,433.848,433.5796,433.679,16426.0
2025-02-24 14:40:00,436.28,436.28,435.92,435.97,10189.0,433.6691,433.6691,433.3112,433.3609,10189.0
2025-02-24 14:45:00,436.02,436.07,435.82,436.06,36382.0,433.4106,433.4603,433.2118,433.4504,36382.0
2025-02-24 14:50:00,436.05,436.2,435.94,435.94,16227.0,433.4404,433.5895,433.3311,433.3311,16227.0
2025-02-24 14:55:00,435.96,435.96,435.7,435.88,10870.0,433.351,433.351,433.0925,433.2714,10870.0
2025-02-24 15:00:00,435.93,435.93,435.54,435.74,49849.0,433.3211,433.3211,432.9335,433.1323,49849.0
2025-02-24 15:05:00,435.77,435.94,435.57,435.85,27432.0,433.1621,433.3311,432.9633,433.2416,27432.0
2025-02-24 15:10:00,435.82,435.84,435.6,435.72,31495.0,433.2118,433.2317,432.9931,433.1124,31495.0
2025-02-24 15:15:00,435.74,436.06,435.66,435.85,36881.0,433.1323,433.4504,433.0528,433.2416,36881.0
2025-02-24 15:20:00,435.87,436.02,435.51,435.51,52074.0,433.2615,433.4106,432.9037,432.9037,52074.0
2025-02-24 15:25:00,435.52,435.63,435.43,435.43,34578.0,432.9136,433.0229,432.8241,432.8241,34578.0
2025-02-24 15:30:00,435.46,435.77,435.46,435.66,26781.0,432.854,433.1621,432.854,433.0528,26781.0
2025-02-24 15:35:00,435.63,435.86,435.51,435.55,29524.0,433.0229,433.2516,432.9037,432.9434,29524.0
2025-02-24 15:40:00,435.56,435.63,435.31,435.38,20330.0,432.9534,433.0229,432.7049,432.7744,20330.0
2025-02-24 15:45:00,435.33,435.72,435.21,435.56,22344.0,432.7247,433.1124,432.6055,432.9534,22344.0
2025-02-24 15:50:00,435.6,435.72,434.51,434.57,62401.0,432.9931,433.1124,431.9096,431.9693,62401.0
2025-02-24 15:55:00,434.58,434.81,434.17,434.56,168841.0,431.9792,432.2078,431.5717,431.9593,168841.0
2025-02-25 09:30:00,435.54,437.25,435.36,436.87,73303.0,432.9335,434.6332,432.7546,434.2555,73303.0
2025-02-25 09:35:00,436.8,436.8,435.89,436.57,29216.0,434.1859,434.1859,433.2814,433.9573,29216.0
2025-02-25 09:40:00,436.59,436.67,436.18,436.19,28122.0,433.9772,434.0567,433.5696,433.5796,28122.0
2025-02-25 09:45:00,436.17,436.34,435.88,436.17,27036.0,433.5597,433.7287,433.2714,433.5597,27036.0
2025-02-25 09:50:00,436.35,436.35,434.92,434.99,40441.0,433.7386,433.7386,432.3172,432.3868,40441.0
2025-02-25 09:55:00,434.99,435.87,434.98,435.47,30094.0,432.3868,433.2615,432.3768,432.8639,30094.0
2025-02-25 10:00:00,435.4,435.4,434.12,434.14,33505.0,432.7943,432.7943,431.522,431.5419,33505.0
2025-02-25 10:05:00,434.3,434.61,433.9,434.23,33039.0,431.7009,432.009,431.3033,431.6313,33039.0
2025-02-25 10:10:00,434.29,434.42,433.71,433.77,18534.0,431.691,431.8202,431.1144,431.1741,18534.0
2025-02-25 10:15:00,433.86,434.4,433.77,433.85,22113.0,431.2635,431.8003,431.1741,431.2536,22113.0
2025-02-25 10:20:00,433.85,433.94,433.35,433.54,35214.0,431.2536,431.3431,430.7566,430.9454,35214.0
2025-02-25 10:25:00,433.25,433.5,432.87,432.99,32944.0,430.6572,430.9057,430.2795,430.3987,32944.0
2025-02-25 10:30:00,433.1,433.35,432.65,433.35,16473.0,430.5081,430.7566,430.0608,430.7566,16473.0
2025-02-25 10:35:00,433.54,434.22,433.42,434.2,61971.0,430.9454,431.6214,430.8262,431.6015,61971.0
2025-02-25 10:40:00,434.17,434.86,433.86,434.55,33622.0,431.5717,432.2575,431.2635,431.9494,33622.0
2025-02-25 10:45:00,434.52,434.71,434.02,434.56,65086.0,431.9196,432.1084,431.4226,431.9593,65086.0
2025-02-25 10:50:00,434.6,435.27,434.46,435.16,51204.0,431.9991,432.6651,431.8599,432.5558,51204.0
2025-02-25 10:55:00,435.15,435.32,434.59,434.61,23358.0,432.5458,432.7148,431.9892,432.009,23358.0
2025-02-25 11:00:00,434.69,434.69,433.71,434.2,22279.0,432.0886,432.0886,431.1144,431.6015,22279.0
2025-02-25 11:05:00,434.19,434.38,434.03,434.18,13988.0,431.5916,431.7804,431.4325,431.5816,13988.0
2025-02-25 11:10:00,434.28,434.74,434.28,434.69,35146.0,431.681,432.1383,431.681,432.0886,35146.0
2025-02-25 11:15:00,434.75,434.79,434.25,434.42,45113.0,432.1482,432.188,431.6512,431.8202,45113.0
2025-02-25 11:20:00,434.29,434.61,434.12,434.56,7897.0,431.691,432.009,431.522,431.9593,7897.0
2025-02-25 11:25:00,434.6,434.66,433.85,433.97,5893.0,431.9991,432.0587,431.2536,431.3729,5893.0
2025-02-25 11:30:00,433.99,434.03,432.93,433.45,33111.0,431.3928,431.4325,430.3391,430.856,33111.0
2025-02-25 11:35:00,433.45,433.96,433.27,433.94,5380.0,430.856,431.3629,430.6771,431.3431,5380.0
2025-02-25 11:40:00,433.77,433.77,433.36,433.74,6081.0,431.1741,431.1741,430.7665,431.1443,6081.0
2025-02-25 11:45:00,433.7,434.44,433.53,434.4,18799.0,431.1045,431.8401,430.9355,431.8003,18799.0
2025-02-25 11:50:00,434.36,434.72,434.23,434.36,28177.0,431.7605,432.1184,431.6313,431.7605,28177.0
2025-02-25 11:55:00,434.3,434.99,433.91,434.44,135251.0,431.7009,432.3868,431.3132,431.8401,135251.0
2025-02-25 12:00:00,434.5,434.66,433.99,434.06,27939.0,431.8997,432.0587,431.3928,431.4623,27939.0
2025-02-25 12:05:00,434.08,434.21,433.93,434.1,10116.0,431.4822,431.6114,431.3331,431.5021,10116.0
2025-02-25 12:10:00,434.18,434.38,434.03,434.03,4616.0,431.5816,431.7804,431.4325,431.4325,4616.0
2025-02-25 12:15:00,434.04,434.25,434.0,434.11,8828.0,431.4425,431.6512,431.4027,431.512,8828.0
2025-02-25 12:20:00,434.2,434.24,433.82,434.17,12697.0,431.6015,431.6413,431.2238,431.5717,12697.0
2025-02-25 12:25:00,434.1,434.72,434.04,434.71,23661.0,431.5021,432.1184,431.4425,432.1084,23661.0
2025-02-25 12:30:00,434.68,435.1,434.64,435.0,8303.0,432.0786,432.4961,432.0389,432.3967,8303.0
2025-02-25 12:35:00,434.96,435.4,434.87,435.35,22406.0,432.357,432.7943,432.2675,432.7446,22406.0
2025-02-25 12:40:00,435.35,435.7,435.34,435.48,14010.0,432.7446,433.0925,432.7347,432.8738,14010.0
2025-02-25 12:45:00,435.49,435.56,435.35,435.52,35914.0,432.8838,432.9534,432.7446,432.9136,35914.0
2025-02-25 12:50:00,435.52,435.84,435.5,435.79,13584.0,432.9136,433.2317,432.8937,433.182,13584.0
2025-02-25 12:55:00,435.81,436.05,435.69,436.02,34013.0,433.2019,433.4404,433.0826,433.4106,34013.0
2025-02-25 13:00:00,436.11,436.58,436.09,436.58,21477.0,433.5001,433.9673,433.4802,433.9673,21477.0
2025-02-25 13:05:00,436.57,436.91,436.54,436.65,40660.0,433.9573,434.2953,433.9275,434.0368,40660.0
2025-02-25 13:10:00,436.62,436.7,435.98,435.98,24150.0,434.007,434.0865,433.3708,433.3708,24150.0
2025-02-25 13:15:00,436.0,436.3,435.89,435.93,34612.0,433.3907,433.6889,433.2814,433.3211,34612.0
2025-02-25 13:20:00,435.91,436.2,435.85,436.01,8861.0,433.3013,433.5895,433.2416,433.4007,8861.0
2025-02-25 13:25:00,435.9,435.9,434.94,434.94,8746.0,433.2913,433.2913,432.3371,432.3371,8746.0
2025-02-25 13:30:00,434.94,435.4,434.9,435.27,6643.0,432.3371,432.7943,432.2973,432.6651,6643.0
2025-02-25 13:35:00,435.29,436.25,435.29,436.25,14797.0,432.685,433.6392,432.685,433.6392,14797.0
2025-02-25 13:40:00,436.24,436.5,436.14,436.37,23210.0,433.6293,433.8877,433.5299,433.7585,23210.0
2025-02-25 13:45:00,436.37,436.57,436.35,436.46,16417.0,433.7585,433.9573,433.7386,433.848,16417.0
2025-02-25 13:50:00,436.47,436.5,436.0,436.11,11201.0,433.8579,433.8877,433.3907,433.5001,11201.0
2025-02-25 13:55:00,435.99,436.1,435.75,435.75,9924.0,433.3808,433.4901,433.1422,433.1422,9924.0
2025-02-25 14:00:00,435.78,435.91,435.46,435.46,6138.0,433.172,433.3013,432.854,432.854,6138.0
2025-02-25 14:05:00,435.53,435.56,435.36,435.51,8339.0,432.9235,432.9534,432.7546,432.9037,8339.0
2025-02-25 14:10:00,435.45,435.5,435.2,435.2,5895.0,432.844,432.8937,432.5955,432.5955,5895.0
2025-02-25 14:15:00,435.2,435.27,434.86,435.02,5489.0,432.5955,432.6651,432.2575,432.4166,5489.0
2025-02-25 14:20:00,434.92,435.01,434.83,434.89,10074.0,432.3172,432.4067,432.2277,432.2874,10074.0
2025-02-25 14:25:00,434.94,434.94,434.58,434.71,6710.0,432.3371,432.3371,431.9792,432.1084,6710.0
2025-02-25 14:30:00,434.84,435.33,434.84,435.32,9485.0,432.2377,432.7247,432.2377,432.7148,9485.0
2025-02-25 14:35:00,435.32,436.21,434.95,436.18,27266.0,432.7148,433.5995,432.347,433.5696,27266.0
2025-02-25 14:40:00,436.22,436.75,436.17,436.65,37713.0,433.6094,434.1362,433.5597,434.0368,37713.0
2025-02-25 14:45:00,436.6,436.62,435.85,436.28,19344.0,433.9871,434.007,433.2416,433.6691,19344.0
2025-02-25 14:50:00,436.27,436.43,436.19,436.37,17002.0,433.6591,433.8182,433.5796,433.7585,17002.0
2025-02-25 14:55:00,436.45,436.53,436.28,436.33,16256.0,433.838,433.9176,433.6691,433.7188,16256.0
2025-02-25 15:00:00,436.32,436.7,436.23,436.57,19722.0,433.7088,434.0865,433.6194,433.9573,19722.0
2025-02-25 15:05:00,436.61,436.88,436.44,436.44,20678.0,433.9971,434.2655,433.8281,433.8281,20678.0
2025-02-25 15:10:00,436.46,436.5,436.13,436.43,28305.0,433.848,433.8877,433.5199,433.8182,28305.0
2025-02-25 15:15:00,436.42,436.68,436.23,436.65,23658.0,433.8082,434.0667,433.6194,434.0368,23658.0
2025-02-25 15:20:00,436.65,437.54,436.65,437.41,21087.0,434.0368,434.9215,434.0368,434.7923,21087.0
2025-02-25 15:25:00,437.45,437.5,436.83,436.91,11389.0,434.832,434.8817,434.2158,434.2953,11389.0
2025-02-25 15:30:00,436.97,436.97,436.54,436.79,10535.0,434.3549,434.3549,433.9275,434.176,10535.0
2025-02-25 15:35:00,436.68,436.85,435.91,435.91,10000.0,434.0667,434.2356,433.3013,433.3013,10000.0
2025-02-25 15:40:00,435.83,435.9,435.44,435.69,41080.0,433.2217,433.2913,432.8341,433.0826,41080.0
2025-02-25 15:45:00,435.67,436.22,435.64,436.12,67657.0,433.0627,433.6094,433.0329,433.51,67657.0
2025-02-25 15:50:00,436.09,436.34,435.62,435.78,63338.0,433.4802,433.7287,433.013,433.172,63338.0
2025-02-25 15:55:00,435.76,436.46,435.76,436.11,107243.0,433.1522,433.848,433.1522,433.5001,107243.0
2025-02-26 09:30:00,436.42,436.63,435.46,435.8,115796.0,433.8082,434.017,432.854,433.1919,115796.0
2025-02-26 09:35:00,435.8,436.48,435.72,436.23,32056.0,433.1919,433.8679,433.1124,433.6194,32056.0
2025-02-26 09:40:00,436.21,436.26,435.71,436.1,47500.0,433.5995,433.6492,433.1025,433.4901,47500.0
2025-02-26 09:45:00,436.16,436.9,435.94,436.9,30404.0,433.5498,434.2853,433.3311,434.2853,30404.0
2025-02-26 09:50:00,436.9,437.29,436.9,437.28,28478.0,434.2853,434.673,434.2853,434.6631,28478.0
2025-02-26 09:55:00,437.24,437.24,436.88,437.16,23018.0,434.6233,434.6233,434.2655,434.5438,23018.0
2025-02-26 10:00:00,437.29,437.43,437.02,437.35,19486.0,434.673,434.8122,434.4046,434.7326,19486.0
2025-02-26 10:05:00,437.36,437.55,437.09,437.54,18762.0,434.7426,434.9315,434.4742,434.9215,18762.0
2025-02-26 10:10:00,437.51,438.04,437.4,437.98,21726.0,434.8917,435.4185,434.7823,435.3589,21726.0
2025-02-26 10:15:00,438.0,438.15,437.72,438.15,12533.0,435.3788,435.5279,435.1004,435.5279,12533.0
2025-02-26 10:20:00,438.17,438.4,437.92,438.2,9805.0,435.5477,435.7764,435.2992,435.5776,9805.0
2025-02-26 10:25:00,438.18,438.4,437.87,437.94,21535.0,435.5577,435.7764,435.2495,435.3191,21535.0
2025-02-26 10:30:00,438.02,438.35,437.81,437.86,15541.0,435.3986,435.7267,435.1899,435.2396,15541.0
2025-02-26 10:35:00,437.98,438.27,437.78,437.87,20985.0,435.3589,435.6471,435.1601,435.2495,20985.0
2025-02-26 10:40:00,437.88,438.48,437.88,438.35,27046.0,435.2595,435.8559,435.2595,435.7267,27046.0
2025-02-26 10:45:00,438.32,438.41,438.19,438.29,3366.0,435.6968,435.7863,435.5676,435.667,3366.0
2025-02-26 10:50:00,438.3,438.52,438.1,438.34,8287.0,435.677,435.8956,435.4782,435.7167,8287.0
2025-02-26 10:55:00,438.26,438.28,438.0,438.04,14001.0,435.6372,435.6571,435.3788,435.4185,14001.0
2025-02-26 11:00:00,438.03,438.31,437.89,437.95,21769.0,435.4086,435.6869,435.2694,435.3291,21769.0
2025-02-26 11:05:00,437.89,437.97,437.72,437.87,5608.0,435.2694,435.3489,435.1004,435.2495,5608.0
2025-02-26 11:10:00,437.92,437.92,437.62,437.72,3492.0,435.2992,435.2992,435.001,435.1004,3492.0
2025-02-26 11:15:00,437.78,437.93,437.75,437.76,1819.0,435.1601,435.3092,435.1303,435.1402,1819.0
2025-02-26 11:20:00,437.88,437.9,437.57,437.77,3140.0,435.2595,435.2794,434.9513,435.1501,3140.0
2025-02-26 11:25:00,437.74,437.77,437.48,437.48,4726.0,435.1203,435.1501,434.8619,434.8619,4726.0
2025-02-26 11:30:00,437.45,437.45,436.84,437.18,13616.0,434.832,434.832,434.2257,434.5637,13616.0
2025-02-26 11:35:00,437.26,437.81,437.21,437.71,11374.0,434.6432,435.1899,434.5935,435.0905,11374.0
2025-02-26 11:40:00,437.68,437.8,436.96,437.38,15133.0,435.0607,435.18,434.345,434.7625,15133.0
2025-02-26 11:45:00,437.34,437.42,437.34,437.36,2216.0,434.7227,434.8022,434.7227,434.7426,2216.0
2025-02-26 11:50:00,437.23,437.53,437.23,437.48,9009.0,434.6134,434.9116,434.6134,434.8619,9009.0
2025-02-26 11:55:00,437.38,437.38,436.52,436.53,22777.0,434.7625,434.7625,433.9076,433.9176,22777.0
2025-02-26 12:00:00,436.65,437.0,436.43,437.0,11054.0,434.0368,434.3847,433.8182,434.3847,11054.0
2025-02-26 12:05:00,436.93,437.15,436.79,436.86,4268.0,434.3152,434.5338,434.176,434.2456,4268.0
2025-02-26 12:10:00,436.9,437.22,436.84,437.21,34375.0,434.2853,434.6034,434.2257,434.5935,34375.0
2025-02-26 12:15:00,437.17,437.43,436.67,436.83,13267.0,434.5537,434.8122,434.0567,434.2158,13267.0
2025-02-26 12:20:00,436.84,436.97,436.46,436.74,14759.0,434.2257,434.3549,433.848,434.1263,14759.0
2025-02-26 12:25:00,436.78,437.09,436.61,436.98,14203.0,434.1661,434.4742,433.9971,434.3649,14203.0
2025-02-26 12:30:00,437.06,437.2,436.23,436.27,40764.0,434.4444,434.5835,433.6194,433.6591,40764.0
2025-02-26 12:35:00,436.26,436.26,435.8,435.82,21257.0,433.6492,433.6492,433.1919,433.2118,21257.0
2025-02-26 12:40:00,435.77,436.0,435.53,435.9,14066.0,433.1621,433.3907,432.9235,433.2913,14066.0
2025-02-26 12:45:00,435.93,435.97,435.61,435.76,8060.0,433.3211,433.3609,433.0031,433.1522,8060.0
2025-02-26 12:50:00,435.74,435.74,435.03,435.22,17824.0,433.1323,433.1323,432.4265,432.6154,17824.0
2025-02-26 12:55:00,435.22,435.22,434.33,434.7,15254.0,432.6154,432.6154,431.7307,432.0985,15254.0
2025-02-26 13:00:00,434.69,434.86,434.41,434.76,16265.0,432.0886,432.2575,431.8102,432.1581,16265.0
2025-02-26 13:05:00,434.75,434.78,434.39,434.67,34096.0,432.1482,432.178,431.7904,432.0687,34096.0
2025-02-26 13:10:00,434.69,434.82,434.39,434.61,8673.0,432.0886,432.2178,431.7904,432.009,8673.0
2025-02-26 13:15:00,434.63,434.63,434.12,434.41,6132.0,432.0289,432.0289,431.522,431.8102,6132.0
2025-02-26 13:20:00,434.49,434.67,434.38,434.55,9982.0,431.8898,432.0687,431.7804,431.9494,9982.0
2025-02-26 13:25:00,434.52,434.52,433.61,433.7,20484.0,431.9196,431.9196,431.015,431.1045,20484.0
2025-02-26 13:30:00,433.61,434.11,433.61,434.08,15666.0,431.015,431.512,431.015,431.4822,15666.0
2025-02-26 13:35:00,433.96,434.23,433.8,433.8,7353.0,431.3629,431.6313,431.2039,431.2039,7353.0
2025-02-26 13:40:00,433.82,434.01,433.6,433.8,49470.0,431.2238,431.4126,431.0051,431.2039,49470.0
2025-02-26 13:45:00,433.77,433.95,433.38,433.49,13774.0,431.1741,431.353,430.7864,430.8957,13774.0
2025-02-26 13:50:00,433.49,433.67,433.23,433.49,7360.0,430.8957,431.0747,430.6373,430.8957,7360.0
2025-02-26 13:55:00,433.54,433.61,433.0,433.39,66892.0,430.9454,431.015,430.4087,430.7963,66892.0
2025-02-26 14:00:00,433.33,433.74,433.18,433.27,26165.0,430.7367,431.1443,430.5876,430.6771,26165.0
2025-02-26 14:05:00,433.23,433.31,433.0,433.19,18262.0,430.6373,430.7168,430.4087,430.5975,18262.0
2025-02-26 14:10:00,433.15,433.43,433.11,433.43,23309.0,430.5578,430.8361,430.518,430.8361,23309.0
2025-02-26 14:15:00,433.38,433.79,433.14,433.79,7877.0,430.7864,431.194,430.5478,431.194,7877.0
2025-02-26 14:20:00,433.67,434.3,433.67,434.1,8977.0,431.0747,431.7009,431.0747,431.5021,8977.0
2025-02-26 14:25:00,434.05,434.48,434.01,434.23,8754.0,431.4524,431.8798,431.4126,431.6313,8754.0
2025-02-26 14:30:00,434.02,434.41,434.02,434.39,11967.0,431.4226,431.8102,431.4226,431.7904,11967.0
2025-02-26 14:35:00,434.39,434.59,434.3,434.56,8877.0,431.7904,431.9892,431.7009,431.9593,8877.0
2025-02-26 14:40:00,434.53,434.87,434.46,434.67,5849.0,431.9295,432.2675,431.8599,432.0687,5849.0
2025-02-26 14:45:00,434.71,434.9,434.61,434.62,4597.0,432.1084,432.2973,432.009,432.019,4597.0
2025-02-26 14:50:00,434.52,434.65,434.36,434.45,23053.0,431.9196,432.0488,431.7605,431.85,23053.0
2025-02-26 14:55:00,434.46,434.46,433.66,433.72,13386.0,431.8599,431.8599,431.0647,431.1244,13386.0
2025-02-26 15:00:00,433.73,434.01,433.57,433.67,12767.0,431.1343,431.4126,430.9753,431.0747,12767.0
2025-02-26 15:05:00,433.68,434.17,433.68,434.07,15028.0,431.0846,431.5717,431.0846,431.4723,15028.0
2025-02-26 15:10:00,434.13,434.35,434.03,434.03,15756.0,431.5319,431.7506,431.4325,431.4325,15756.0
2025-02-26 15:15:00,434.05,434.11,433.81,434.03,12963.0,431.4524,431.512,431.2138,431.4325,12963.0
2025-02-26 15:20:00,434.07,434.3,433.83,434.15,17617.0,431.4723,431.7009,431.2337,431.5518,17617.0
2025-02-26 15:25:00,434.16,434.33,434.01,434.01,16398.0,431.5617,431.7307,431.4126,431.4126,16398.0
2025-02-26 15:30:00,433.95,434.31,433.77,434.24,61383.0,431.353,431.7108,431.1741,431.6413,61383.0
2025-02-26 15:35:00,434.28,434.42,434.05,434.34,62367.0,431.681,431.8202,431.4524,431.7407,62367.0
2025-02-26 15:40:00,434.32,434.98,434.21,434.94,64908.0,431.7208,432.3768,431.6114,432.3371,64908.0
2025-02-26 15:45:00,434.8,435.18,434.67,434.75,25127.0,432.1979,432.5756,432.0687,432.1482,25127.0
2025-02-26 15:50:00,434.78,434.78,434.27,434.5,32941.0,432.178,432.178,431.6711,431.8997,32941.0
2025-02-26 15:55:00,434.59,434.73,433.93,434.34,136122.0,431.9892,432.1283,431.3331,431.7407,136122.0
2025-02-27 09:30:00,434.45,435.24,434.36,435.24,95642.0,431.85,432.6353,431.7605,432.6353,95642.0
2025-02-27 09:35:00,435.19,436.5,435.19,436.39,48624.0,432.5856,433.8877,432.5856,433.7784,48624.0
2025-02-27 09:40:00,436.34,436.38,435.84,436.32,96921.0,433.7287,433.7685,433.2317,433.7088,96921.0
2025-02-27 09:45:00,436.35,436.7,436.1,436.29,53228.0,433.7386,434.0865,433.4901,433.679,53228.0
2025-02-27 09:50:00,436.27,436.39,435.66,435.82,23237.0,433.6591,433.7784,433.0528,433.2118,23237.0
2025-02-27 09:55:00,435.78,435.88,435.06,435.46,18762.0,433.172,433.2714,432.4564,432.854,18762.0
2025-02-27 10:00:00,435.35,435.36,434.54,435.0,34226.0,432.7446,432.7546,431.9395,432.3967,34226.0
2025-02-27 10:05:00,435.18,435.67,435.18,435.56,33470.0,432.5756,433.0627,432.5756,432.9534,33470.0
2025-02-27 10:10:00,435.59,436.76,435.55,436.63,36197.0,432.9832,434.1462,432.9434,434.017,36197.0
2025-02-27 10:15:00,436.61,437.31,436.6,437.24,43182.0,433.9971,434.6929,433.9871,434.6233,43182.0
2025-02-27 10:20:00,437.25,438.73,437.17,438.37,76061.0,434.6332,436.1044,434.5537,435.7465,76061.0
2025-02-27 10:25:00,438.34,438.42,437.86,438.0,32722.0,435.7167,435.7962,435.2396,435.3788,32722.0
2025-02-27 10:30:00,437.97,438.11,437.31,437.63,61535.0,435.3489,435.4881,434.6929,435.011,61535.0
2025-02-27 10:35:00,437.63,438.49,437.16,438.21,68128.0,435.011,435.8658,434.5438,435.5875,68128.0
2025-02-27 10:40:00,438.19,438.31,437.84,437.93,38037.0,435.5676,435.6869,435.2197,435.3092,38037.0
2025-02-27 10:45:00,437.79,438.4,437.72,438.25,31630.0,435.17,435.7764,435.1004,435.6273,31630.0
2025-02-27 10:50:00,438.2,438.46,437.65,437.77,61552.0,435.5776,435.836,435.0309,435.1501,61552.0
2025-02-27 10:55:00,437.73,437.79,437.13,437.13,18950.0,435.1104,435.17,434.514,434.514,18950.0
2025-02-27 11:00:00,437.11,437.8,437.1,437.24,39691.0,434.4941,435.18,434.4841,434.6233,39691.0
2025-02-27 11:05:00,437.26,437.55,437.23,437.42,44223.0,434.6432,434.9315,434.6134,434.8022,44223.0
2025-02-27 11:10:00,437.55,438.27,437.55,438.25,56645.0,434.9315,435.6471,434.9315,435.6273,56645.0
2025-02-27 11:15:00,438.24,438.71,438.2,438.71,39361.0,435.6173,436.0845,435.5776,436.0845,39361.0
2025-02-27 11:20:00,438.64,438.75,438.2,438.32,24095.0,436.0149,436.1243,435.5776,435.6968,24095.0
2025-02-27 11:25:00,438.32,438.38,437.26,437.47,33048.0,435.6968,435.7565,434.6432,434.8519,33048.0
2025-02-27 11:30:00,437.45,437.95,437.35,437.9,19251.0,434.832,435.3291,434.7326,435.2794,19251.0
2025-02-27 11:35:00,437.8,438.06,437.48,437.62,19443.0,435.18,435.4384,434.8619,435.001,19443.0
2025-02-27 11:40:00,437.56,437.63,436.81,436.92,30424.0,434.9414,435.011,434.1959,434.3052,30424.0
2025-02-27 11:45:00,436.9,437.16,436.87,436.96,13941.0,434.2853,434.5438,434.2555,434.345,13941.0
2025-02-27 11:50:00,437.02,437.02,436.31,436.44,22804.0,434.4046,434.4046,433.6989,433.8281,22804.0
2025-02-27 11:55:00,436.4,436.56,436.07,436.13,10974.0,433.7883,433.9474,433.4603,433.5199,10974.0
2025-02-27 12:00:00,436.17,436.37,436.02,436.28,9326.0,433.5597,433.7585,433.4106,433.6691,9326.0
2025-02-27 12:05:00,436.23,436.28,435.88,435.89,11692.0,433.6194,433.6691,433.2714,433.2814,11692.0
2025-02-27 12:10:00,435.85,436.0,435.62,435.78,12437.0,433.2416,433.3907,433.013,433.172,12437.0
2025-02-27 12:15:00,435.87,435.87,435.42,435.53,12145.0,433.2615,433.2615,432.8142,432.9235,12145.0
2025-02-27 12:20:00,435.45,436.18,435.35,436.14,18904.0,432.844,433.5696,432.7446,433.5299,18904.0
2025-02-27 12:25:00,436.17,437.07,436.1,437.05,11727.0,433.5597,434.4543,433.4901,434.4344,11727.0
2025-02-27 12:30:00,437.12,437.42,436.88,437.13,32371.0,434.504,434.8022,434.2655,434.514,32371.0
2025-02-27 12:35:00,437.17,437.34,437.0,437.01,13842.0,434.5537,434.7227,434.3847,434.3947,13842.0
2025-02-27 12:40:00,436.92,436.96,436.08,436.37,14060.0,434.3052,434.345,433.4702,433.7585,14060.0
2025-02-27 12:45:00,436.42,436.75,436.25,436.25,17226.0,433.8082,434.1362,433.6392,433.6392,17226.0
2025-02-27 12:50:00,436.28,436.74,435.98,436.58,23302.0,433.6691,434.1263,433.3708,433.9673,23302.0
2025-02-27 12:55:00,436.59,436.72,436.45,436.52,8842.0,433.9772,434.1064,433.838,433.9076,8842.0
2025-02-27 13:00:00,436.63,437.17,436.63,436.99,17035.0,434.017,434.5537,434.017,434.3748,17035.0
2025-02-27 13:05:00,436.72,436.79,436.5,436.55,13419.0,434.1064,434.176,433.8877,433.9374,13419.0
2025-02-27 13:10:00,436.57,437.32,436.57,437.15,11297.0,433.9573,434.7028,433.9573,434.5338,11297.0
2025-02-27 13:15:00,437.18,437.38,436.95,437.14,18454.0,434.5637,434.7625,434.335,434.5239,18454.0
2025-02-27 13:20:00,437.01,437.47,436.97,437.46,3940.0,434.3947,434.8519,434.3549,434.842,3940.0
2025-02-27 13:25:00,437.44,437.46,437.06,437.16,12627.0,434.8221,434.842,434.4444,434.5438,12627.0
2025-02-27 13:30:00,436.96,437.29,436.94,437.26,2987.0,434.345,434.673,434.3251,434.6432,2987.0
2025-02-27 13:35:00,437.27,437.31,437.13,437.31,2864.0,434.6531,434.6929,434.514,434.6929,2864.0
2025-02-27 13:40:00,437.37,437.38,436.86,437.03,9298.0,434.7525,434.7625,434.2456,434.4146,9298.0
2025-02-27 13:45:00,437.01,437.12,436.82,437.08,7690.0,434.3947,434.504,434.2058,434.4643,7690.0
2025-02-27 13:50:00,437.0,437.19,436.79,437.17,10868.0,434.3847,434.5736,434.176,434.5537,10868.0
2025-02-27 13:55:00,437.2,437.25,436.61,436.62,14087.0,434.5835,434.6332,433.9971,434.007,14087.0
2025-02-27 14:00:00,436.58,436.77,436.42,436.55,9575.0,433.9673,434.1561,433.8082,433.9374,9575.0
2025-02-27 14:05:00,436.52,436.61,436.3,436.34,7713.0,433.9076,433.9971,433.6889,433.7287,7713.0
2025-02-27 14:10:00,436.34,436.42,435.99,436.0,11729.0,433.7287,433.8082,433.3808,433.3907,11729.0
2025-02-27 14:15:00,436.01,436.08,435.78,436.08,8877.0,433.4007,433.4702,433.172,433.4702,8877.0
2025-02-27 14:20:00,436.04,436.25,435.53,435.55,15814.0,433.4305,433.6392,432.9235,432.9434,15814.0
2025-02-27 14:25:00,435.61,435.67,434.95,434.95,15773.0,433.0031,433.0627,432.347,432.347,15773.0
2025-02-27 14:30:00,434.97,434.98,433.65,433.93,35040.0,432.3669,432.3768,431.0548,431.3331,35040.0
2025-02-27 14:35:00,433.85,434.34,433.85,433.91,30722.0,431.2536,431.7407,431.2536,431.3132,30722.0
2025-02-27 14:40:00,433.96,433.96,433.23,433.76,30610.0,431.3629,431.3629,430.6373,431.1641,30610.0
2025-02-27 14:45:00,433.82,434.1,433.45,433.81,20777.0,431.2238,431.5021,430.856,431.2138,20777.0
2025-02-27 14:50:00,433.73,434.22,433.48,433.98,17195.0,431.1343,431.6214,430.8858,431.3828,17195.0
2025-02-27 14:55:00,433.94,434.08,433.67,433.73,11906.0,431.3431,431.4822,431.0747,431.1343,11906.0
2025-02-27 15:00:00,433.7,433.75,432.72,433.04,27275.0,431.1045,431.1542,430.1304,430.4484,27275.0
2025-02-27 15:05:00,433.11,433.32,432.9,433.09,32936.0,430.518,430.7268,430.3093,430.4981,32936.0
2025-02-27 15:10:00,433.13,433.18,432.59,432.89,19718.0,430.5379,430.5876,430.0011,430.2993,19718.0
2025-02-27 15:15:00,432.9,433.03,432.56,432.75,21532.0,430.3093,430.4385,429.9713,430.1602,21532.0
2025-02-27 15:20:00,432.72,433.48,432.59,433.13,47871.0,430.1304,430.8858,430.0011,430.5379,47871.0
2025-02-27 15:25:00,433.22,433.28,432.41,432.41,27028.0,430.6274,430.687,429.8222,429.8222,27028.0
2025-02-27 15:30:00,432.5,433.25,432.47,433.04,43879.0,429.9117,430.6572,429.8819,430.4484,43879.0
2025-02-27 15:35:00,433.01,433.36,432.72,432.77,48291.0,430.4186,430.7665,430.1304,430.1801,48291.0
2025-02-27 15:40:00,432.72,432.81,432.5,432.71,29538.0,430.1304,430.2198,429.9117,430.1204,29538.0
2025-02-27 15:45:00,432.66,432.95,432.48,432.86,33836.0,430.0707,430.359,429.8918,430.2695,33836.0
2025-02-27 15:50:00,432.85,433.02,432.44,432.49,83011.0,430.2596,430.4286,429.852,429.9017,83011.0
2025-02-27 15:55:00,432.45,432.66,432.1,432.37,211483.0,429.862,430.0707,429.5141,429.7825,211483.0
2025-02-28 09:30:00,433.05,433.98,432.51,432.51,94263.0,430.4584,431.3828,429.9216,429.9216,94263.0
2025-02-28 09:35:00,432.56,433.84,432.54,433.78,62880.0,429.9713,431.2437,429.9514,431.184,62880.0
2025-02-28 09:40:00,433.73,434.06,433.32,433.81,26534.0,431.1343,431.4623,430.7268,431.2138,26534.0
2025-02-28 09:45:00,433.81,433.89,433.0,433.43,52559.0,431.2138,431.2934,430.4087,430.8361,52559.0
2025-02-28 09:50:00,433.44,434.1,433.25,433.98,44235.0,430.846,431.5021,430.6572,431.3828,44235.0
2025-02-28 09:55:00,434.05,434.43,433.65,434.43,12782.0,431.4524,431.8301,431.0548,431.8301,12782.0
2025-02-28 10:00:00,434.28,435.0,434.27,434.82,41181.0,431.681,432.3967,431.6711,432.2178,41181.0
2025-02-28 10:05:00,434.79,435.15,434.46,434.96,34349.0,432.188,432.5458,431.8599,432.357,34349.0
2025-02-28 10:10:00,434.89,435.24,434.83,435.2,30731.0,432.2874,432.6353,432.2277,432.5955,30731.0
2025-02-28 10:15:00,435.23,435.25,433.98,434.13,27483.0,432.6253,432.6452,431.3828,431.5319,27483.0
2025-02-28 10:20:00,434.03,435.0,433.91,434.86,31251.0,431.4325,432.3967,431.3132,432.2575,31251.0
2025-02-28 10:25:00,434.87,435.08,434.87,435.0,15104.0,432.2675,432.4762,432.2675,432.3967,15104.0
2025-02-28 10:30:00,434.94,435.12,434.68,434.93,24133.0,432.3371,432.516,432.0786,432.3271,24133.0
2025-02-28 10:35:00,434.96,434.96,434.39,434.73,21080.0,432.357,432.357,431.7904,432.1283,21080.0
2025-02-28 10:40:00,434.76,434.95,434.45,434.48,12245.0,432.1581,432.347,431.85,431.8798,12245.0
2025-02-28 10:45:00,434.54,434.99,434.5,434.68,12014.0,431.9395,432.3868,431.8997,432.0786,12014.0
2025-02-28 10:50:00,434.77,435.21,434.73,434.95,24484.0,432.1681,432.6055,432.1283,432.347,24484.0
2025-02-28 10:55:00,434.85,435.42,434.84,435.4,16743.0,432.2476,432.8142,432.2377,432.7943,16743.0
2025-02-28 11:00:00,435.38,435.48,435.04,435.25,24675.0,432.7744,432.8738,432.4365,432.6452,24675.0
2025-02-28 11:05:00,435.29,435.47,434.99,435.13,25086.0,432.685,432.8639,432.3868,432.5259,25086.0
2025-02-28 11:10:00,435.15,435.24,434.51,434.68,16402.0,432.5458,432.6353,431.9096,432.0786,16402.0
2025-02-28 11:15:00,434.57,434.57,433.87,434.28,26543.0,431.9693,431.9693,431.2735,431.681,26543.0
2025-02-28 11:20:00,434.28,434.74,434.15,434.19,15766.0,431.681,432.1383,431.5518,431.5916,15766.0
2025-02-28 11:25:00,434.18,434.29,433.62,433.63,22088.0,431.5816,431.691,431.025,431.0349,22088.0
2025-02-28 11:30:00,433.62,434.52,433.53,434.49,16917.0,431.025,431.9196,430.9355,431.8898,16917.0
2025-02-28 11:35:00,434.58,434.92,434.3,434.66,12595.0,431.9792,432.3172,431.7009,432.0587,12595.0
2025-02-28 11:40:00,434.58,434.92,434.54,434.82,21177.0,431.9792,432.3172,431.9395,432.2178,21177.0
2025-02-28 11:45:00,434.82,435.19,434.61,435.14,11833.0,432.2178,432.5856,432.009,432.5359,11833.0
2025-02-28 11:50:00,435.11,435.24,434.91,435.11,11522.0,432.5061,432.6353,432.3072,432.5061,11522.0
2025-02-28 11:55:00,435.13,435.13,434.56,434.66,15172.0,432.5259,432.5259,431.9593,432.0587,15172.0
2025-02-28 12:00:00,434.74,434.84,434.09,434.13,14223.0,432.1383,432.2377,431.4922,431.5319,14223.0
2025-02-28 12:05:00,434.14,434.45,434.09,434.17,18279.0,431.5419,431.85,431.4922,431.5717,18279.0
2025-02-28 12:10:00,434.28,434.91,434.28,434.74,22716.0,431.681,432.3072,431.681,432.1383,22716.0
2025-02-28 12:15:00,434.63,435.05,434.52,434.99,24568.0,432.0289,432.4464,431.9196,432.3868,24568.0
2025-02-28 12:20:00,434.98,435.11,433.98,434.25,37987.0,432.3768,432.5061,431.3828,431.6512,37987.0
2025-02-28 12:25:00,434.26,434.52,434.14,434.14,30016.0,431.6611,431.9196,431.5419,431.5419,30016.0
2025-02-28 12:30:00,434.24,434.24,433.71,433.82,17327.0,431.6413,431.6413,431.1144,431.2238,17327.0
2025-02-28 12:35:00,433.83,433.94,433.51,433.77,12886.0,431.2337,431.3431,430.9156,431.1741,12886.0
2025-02-28 12:40:00,433.77,433.87,432.74,432.97,19473.0,431.1741,431.2735,430.1502,430.3789,19473.0
2025-02-28 12:45:00,432.97,433.17,432.14,432.14,33840.0,430.3789,430.5777,429.5538,429.5538,33840.0
2025-02-28 12:50:00,432.13,433.05,432.08,432.83,17688.0,429.5439,430.4584,429.4942,430.2397,17688.0
2025-02-28 12:55:00,432.72,432.73,432.0,432.11,12434.0,430.1304,430.1403,429.4147,429.524,12434.0
2025-02-28 13:00:00,431.97,432.76,431.93,432.28,19628.0,429.3848,430.1701,429.3451,429.693,19628.0
2025-02-28 13:05:00,432.2,432.34,432.06,432.19,48479.0,429.6135,429.7526,429.4743,429.6035,48479.0
2025-02-28 13:10:00,432.01,432.36,431.96,432.35,49964.0,429.4246,429.7725,429.3749,429.7626,49964.0
2025-02-28 13:15:00,432.42,432.63,431.21,431.28,121713.0,429.8322,430.0409,428.6294,428.699,121713.0
2025-02-28 13:20:00,431.32,431.6,431.02,431.09,72300.0,428.7387,429.0171,428.4405,428.5101,72300.0
2025-02-28 13:25:00,431.18,432.33,431.17,432.29,14241.0,428.5996,429.7427,428.5896,429.7029,14241.0
2025-02-28 13:30:00,432.22,432.86,432.13,432.86,26024.0,429.6333,430.2695,429.5439,430.2695,26024.0
2025-02-28 13:35:00,432.89,433.3,432.8,433.27,16063.0,430.2993,430.7069,430.2099,430.6771,16063.0
2025-02-28 13:40:00,433.27,433.67,432.77,433.32,43745.0,430.6771,431.0747,430.1801,430.7268,43745.0
2025-02-28 13:45:00,433.32,433.42,433.01,433.24,35452.0,430.7268,430.8262,430.4186,430.6472,35452.0
2025-02-28 13:50:00,433.21,433.53,433.09,433.12,23867.0,430.6174,430.9355,430.4981,430.528,23867.0
2025-02-28 13:55:00,433.17,433.17,431.79,431.8,16212.0,430.5777,430.5777,429.2059,429.2159,16212.0
2025-02-28 14:00:00,431.77,432.76,431.77,432.33,24809.0,429.186,430.1701,429.186,429.7427,24809.0
2025-02-28 14:05:00,432.38,432.93,432.38,432.44,8849.0,429.7924,430.3391,429.7924,429.852,8849.0
2025-02-28 14:10:00,432.72,432.73,432.35,432.6,3957.0,430.1304,430.1403,429.7626,430.0111,3957.0
2025-02-28 14:15:00,432.58,433.31,432.58,433.31,27665.0,429.9912,430.7168,429.9912,430.7168,27665.0
2025-02-28 14:20:00,433.33,433.33,432.59,432.94,13239.0,430.7367,430.7367,430.0011,430.349,13239.0
2025-02-28 14:25:00,433.06,433.38,433.03,433.24,16168.0,430.4683,430.7864,430.4385,430.6472,16168.0
2025-02-28 14:30:00,433.28,433.94,433.0,433.57,19242.0,430.687,431.3431,430.4087,430.9753,19242.0
2025-02-28 14:35:00,433.51,434.3,433.45,434.04,17366.0,430.9156,431.7009,430.856,431.4425,17366.0
2025-02-28 14:40:00,434.09,434.34,433.84,434.1,15061.0,431.4922,431.7407,431.2437,431.5021,15061.0
2025-02-28 14:45:00,434.03,434.48,433.98,434.31,14208.0,431.4325,431.8798,431.3828,431.7108,14208.0
2025-02-28 14:50:00,434.26,434.63,434.17,434.43,16540.0,431.6611,432.0289,431.5717,431.8301,16540.0
2025-02-28 14:55:00,434.42,434.69,434.23,434.55,14289.0,431.8202,432.0886,431.6313,431.9494,14289.0
2025-02-28 15:00:00,434.57,435.16,434.5,435.12,33623.0,431.9693,432.5558,431.8997,432.516,33623.0
2025-02-28 15:05:00,435.12,435.51,435.01,435.25,60653.0,432.516,432.9037,432.4067,432.6452,60653.0
2025-02-28 15:10:00,435.29,435.44,434.94,435.09,20598.0,432.685,432.8341,432.3371,432.4862,20598.0
2025-02-28 15:15:00,435.07,435.34,434.9,434.99,11343.0,432.4663,432.7347,432.2973,432.3868,11343.0
2025-02-28 15:20:00,434.92,435.1,434.59,434.95,11961.0,432.3172,432.4961,431.9892,432.347,11961.0
2025-02-28 15:25:00,434.96,435.71,434.96,435.67,38320.0,432.357,433.1025,432.357,433.0627,38320.0
2025-02-28 15:30:00,435.67,435.74,434.92,435.01,34095.0,433.0627,433.1323,432.3172,432.4067,34095.0
2025-02-28 15:35:00,434.96,435.5,434.74,435.33,18839.0,432.357,432.8937,432.1383,432.7247,18839.0
2025-02-28 15:40:00,435.39,436.15,435.39,435.97,33348.0,432.7844,433.5398,432.7844,433.3609,33348.0
2025-02-28 15:45:00,435.94,436.33,435.77,436.29,23024.0,433.3311,433.7188,433.1621,433.679,23024.0
2025-02-28 15:50:00,436.37,437.45,436.27,437.4,93386.0,433.7585,434.832,433.6591,434.7823,93386.0
2025-02-28 15:55:00,437.39,438.82,437.39,438.36,196378.0,434.7724,436.1939,434.7724,435.7366,196378.0
2025-03-03 09:30:00,439.54,440.44,439.41,440.22,81922.0,436.9095,437.8042,436.7803,437.5855,81922.0
2025-03-03 09:35:00,440.19,440.5,439.92,440.21,38911.0,437.5557,437.8638,437.2873,437.5755,38911.0
2025-03-03 09:40:00,440.37,440.69,439.87,439.87,66245.0,437.7346,438.0527,437.2376,437.2376,66245.0
2025-03-03 09:45:00,439.87,440.41,439.6,439.76,45753.0,437.2376,437.7743,436.9692,437.1282,45753.0
2025-03-03 09:50:00,439.8,440.17,439.38,439.89,58134.0,437.168,437.5358,436.7505,437.2574,58134.0
2025-03-03 09:55:00,439.91,439.94,438.99,439.27,63148.0,437.2773,437.3071,436.3628,436.6412,63148.0
2025-03-03 10:00:00,439.1,439.13,437.8,438.83,63084.0,436.4722,436.502,435.18,436.2038,63084.0
2025-03-03 10:05:00,438.88,439.28,438.45,438.64,25050.0,436.2535,436.6511,435.8261,436.0149,25050.0
2025-03-03 10:10:00,438.52,439.18,438.2,438.2,23008.0,435.8956,436.5517,435.5776,435.5776,23008.0
2025-03-03 10:15:00,438.19,438.52,437.84,438.32,11063.0,435.5676,435.8956,435.2197,435.6968,11063.0
2025-03-03 10:20:00,438.46,438.96,438.38,438.59,13341.0,435.836,436.333,435.7565,435.9652,13341.0
2025-03-03 10:25:00,438.63,439.17,438.61,439.14,20761.0,436.005,436.5418,435.9851,436.5119,20761.0
2025-03-03 10:30:00,439.13,439.35,438.7,439.03,40803.0,436.502,436.7207,436.0746,436.4026,40803.0
2025-03-03 10:35:00,438.98,438.98,438.31,438.79,10116.0,436.3529,436.3529,435.6869,436.164,10116.0
2025-03-03 10:40:00,438.53,439.88,438.53,439.85,27296.0,435.9056,437.2475,435.9056,437.2177,27296.0
2025-03-03 10:45:00,439.73,439.73,438.53,438.72,18629.0,437.0984,437.0984,435.9056,436.0944,18629.0
2025-03-03 10:50:00,438.77,439.09,438.67,439.05,4026.0,436.1441,436.4622,436.0447,436.4225,4026.0
2025-03-03 10:55:00,439.1,439.12,437.98,438.12,14967.0,436.4722,436.4921,435.3589,435.498,14967.0
2025-03-03 11:00:00,438.22,438.66,438.12,438.25,18542.0,435.5974,436.0348,435.498,435.6273,18542.0
2025-03-03 11:05:00,438.33,438.43,437.87,438.01,10318.0,435.7068,435.8062,435.2495,435.3887,10318.0
2025-03-03 11:10:00,438.06,438.42,437.54,438.1,27375.0,435.4384,435.7962,434.9215,435.4782,27375.0
2025-03-03 11:15:00,438.17,438.35,437.95,438.17,13702.0,435.5477,435.7267,435.3291,435.5477,13702.0
2025-03-03 11:20:00,438.29,438.71,438.11,438.63,25415.0,435.667,436.0845,435.4881,436.005,25415.0
2025-03-03 11:25:00,438.61,438.66,437.51,437.51,14910.0,435.9851,436.0348,434.8917,434.8917,14910.0
2025-03-03 11:30:00,437.63,437.73,437.33,437.44,33187.0,435.011,435.1104,434.7128,434.8221,33187.0
2025-03-03 11:35:00,437.37,437.6,436.76,436.87,17330.0,434.7525,434.9812,434.1462,434.2555,17330.0
2025-03-03 11:40:00,436.77,436.91,436.5,436.55,15801.0,434.1561,434.2953,433.8877,433.9374,15801.0
2025-03-03 11:45:00,436.59,437.37,436.53,437.37,14391.0,433.9772,434.7525,433.9176,434.7525,14391.0
2025-03-03 11:50:00,437.41,437.74,437.34,437.6,11556.0,434.7923,435.1203,434.7227,434.9812,11556.0
2025-03-03 11:55:00,437.63,437.83,437.53,437.69,11869.0,435.011,435.2098,434.9116,435.0706,11869.0
2025-03-03 12:00:00,437.65,437.86,437.54,437.85,7387.0,435.0309,435.2396,434.9215,435.2297,7387.0
2025-03-03 12:05:00,438.0,438.23,437.9,437.9,6471.0,435.3788,435.6074,435.2794,435.2794,6471.0
2025-03-03 12:10:00,437.92,438.35,437.92,438.28,4663.0,435.2992,435.7267,435.2992,435.6571,4663.0
2025-03-03 12:15:00,438.21,438.38,437.98,438.36,9700.0,435.5875,435.7565,435.3589,435.7366,9700.0
2025-03-03 12:20:00,438.4,438.43,438.18,438.35,6617.0,435.7764,435.8062,435.5577,435.7267,6617.0
2025-03-03 12:25:00,438.26,438.26,438.0,438.21,1648.0,435.6372,435.6372,435.3788,435.5875,1648.0
2025-03-03 12:30:00,438.18,438.35,438.04,438.06,2664.0,435.5577,435.7267,435.4185,435.4384,2664.0
2025-03-03 12:35:00,438.09,438.36,437.97,438.32,5776.0,435.4682,435.7366,435.3489,435.6968,5776.0
2025-03-03 12:40:00,438.29,438.46,438.14,438.14,6459.0,435.667,435.836,435.5179,435.5179,6459.0
2025-03-03 12:45:00,438.21,438.21,437.74,438.12,6903.0,435.5875,435.5875,435.1203,435.498,6903.0
2025-03-03 12:50:00,438.05,438.05,437.38,437.39,7142.0,435.4285,435.4285,434.7625,434.7724,7142.0
2025-03-03 12:55:00,437.43,437.43,436.9,437.23,5086.0,434.8122,434.8122,434.2853,434.6134,5086.0
2025-03-03 13:00:00,437.12,437.23,436.86,436.98,21656.0,434.504,434.6134,434.2456,434.3649,21656.0
2025-03-03 13:05:00,436.79,436.79,435.99,436.29,33685.0,434.176,434.176,433.3808,433.679,33685.0
2025-03-03 13:10:00,436.23,436.26,435.76,435.81,31332.0,433.6194,433.6492,433.1522,433.2019,31332.0
2025-03-03 13:15:00,435.78,436.15,435.77,435.92,18298.0,433.172,433.5398,433.1621,433.3112,18298.0
2025-03-03 13:20:00,435.99,436.14,435.53,436.0,28328.0,433.3808,433.5299,432.9235,433.3907,28328.0
2025-03-03 13:25:00,435.96,435.96,434.53,434.66,46135.0,433.351,433.351,431.9295,432.0587,46135.0
2025-03-03 13:30:00,434.64,435.04,434.3,434.3,46646.0,432.0389,432.4365,431.7009,431.7009,46646.0
2025-03-03 13:35:00,434.36,434.72,434.17,434.24,60913.0,431.7605,432.1184,431.5717,431.6413,60913.0
2025-03-03 13:40:00,434.22,434.97,434.2,434.83,40460.0,431.6214,432.3669,431.6015,432.2277,40460.0
2025-03-03 13:45:00,434.82,435.73,434.51,434.96,59301.0,432.2178,433.1223,431.9096,432.357,59301.0
2025-03-03 13:50:00,434.94,435.41,434.74,434.9,18692.0,432.3371,432.8043,432.1383,432.2973,18692.0
2025-03-03 13:55:00,434.85,435.18,434.56,435.02,15150.0,432.2476,432.5756,431.9593,432.4166,15150.0
2025-03-03 14:00:00,435.02,435.78,434.92,435.44,18113.0,432.4166,433.172,432.3172,432.8341,18113.0
2025-03-03 14:05:00,435.36,435.63,435.22,435.47,16734.0,432.7546,433.0229,432.6154,432.8639,16734.0
2025-03-03 14:10:00,435.43,435.61,435.29,435.29,6555.0,432.8241,433.0031,432.685,432.685,6555.0
2025-03-03 14:15:00,435.44,435.44,434.85,434.92,9414.0,432.8341,432.8341,432.2476,432.3172,9414.0
2025-03-03 14:20:00,434.93,435.24,434.8,434.98,16702.0,432.3271,432.6353,432.1979,432.3768,16702.0
2025-03-03 14:25:00,434.96,434.96,434.66,434.83,5236.0,432.357,432.357,432.0587,432.2277,5236.0
2025-03-03 14:30:00,434.75,435.67,434.75,435.35,16189.0,432.1482,433.0627,432.1482,432.7446,16189.0
2025-03-03 14:35:00,435.28,435.51,435.0,435.37,8223.0,432.675,432.9037,432.3967,432.7645,8223.0
2025-03-03 14:40:00,435.61,435.97,435.52,435.69,12864.0,433.0031,433.3609,432.9136,433.0826,12864.0
2025-03-03 14:45:00,435.65,435.65,434.82,434.85,6597.0,433.0428,433.0428,432.2178,432.2476,6597.0
2025-03-03 14:50:00,434.86,435.04,433.16,433.71,63729.0,432.2575,432.4365,430.5677,431.1144,63729.0
2025-03-03 14:55:00,433.7,434.23,433.15,433.29,60346.0,431.1045,431.6313,430.5578,430.6969,60346.0
2025-03-03 15:00:00,433.18,433.18,431.74,432.24,58940.0,430.5876,430.5876,429.1562,429.6532,58940.0
2025-03-03 15:05:00,432.35,432.39,431.59,431.69,27502.0,429.7626,429.8023,429.0071,429.1065,27502.0
2025-03-03 15:10:00,431.8,431.87,430.72,431.33,35435.0,429.2159,429.2854,428.1423,428.7487,35435.0
2025-03-03 15:15:00,431.32,431.83,431.18,431.24,28205.0,428.7387,429.2457,428.5996,428.6592,28205.0
2025-03-03 15:20:00,431.15,431.42,430.96,430.99,33207.0,428.5698,428.8381,428.3809,428.4107,33207.0
2025-03-03 15:25:00,431.07,431.11,430.11,430.32,31858.0,428.4902,428.53,427.536,427.7447,31858.0
2025-03-03 15:30:00,430.33,431.14,430.33,430.36,34801.0,427.7547,428.5598,427.7547,427.7845,34801.0
2025-03-03 15:35:00,430.41,430.55,429.67,429.7,80102.0,427.8342,427.9733,427.0986,427.1284,80102.0
2025-03-03 15:40:00,429.77,430.08,429.47,429.87,41107.0,427.198,427.5062,426.8998,427.2974,41107.0
2025-03-03 15:45:00,429.87,431.17,429.79,430.82,56461.0,427.2974,428.5896,427.2179,428.2417,56461.0
2025-03-03 15:50:00,430.75,431.22,430.65,431.22,66942.0,428.1721,428.6393,428.0727,428.6393,66942.0
2025-03-03 15:55:00,431.26,432.2,431.13,432.16,319787.0,428.6791,429.6135,428.5499,429.5737,319787.0
2025-03-04 09:30:00,429.63,429.79,427.69,427.92,131209.0,427.0588,427.2179,425.1305,425.3591,131209.0
2025-03-04 09:35:00,427.91,428.46,427.9,428.19,51408.0,425.3491,425.8959,425.3392,425.6275,51408.0
2025-03-04 09:40:00,428.14,428.68,427.46,428.09,48157.0,425.5778,426.1145,424.9018,425.5281,48157.0
2025-03-04 09:45:00,427.96,428.22,427.46,427.47,31601.0,425.3988,425.6573,424.9018,424.9118,31601.0
2025-03-04 09:50:00,427.43,427.52,426.71,426.82,52047.0,424.872,424.9615,424.1563,424.2657,52047.0
2025-03-04 09:55:00,426.84,427.03,426.16,426.28,38726.0,424.2855,424.4744,423.6096,423.7289,38726.0
2025-03-04 10:00:00,426.21,426.65,425.87,426.42,34825.0,423.6593,424.0967,423.3214,423.8681,34825.0
2025-03-04 10:05:00,426.35,426.64,425.81,425.96,27261.0,423.7985,424.0867,423.2617,423.4108,27261.0
2025-03-04 10:10:00,425.81,426.12,425.45,425.72,63951.0,423.2617,423.5699,422.9039,423.1722,63951.0
2025-03-04 10:15:00,425.67,425.8,424.77,424.93,40645.0,423.1225,423.2518,422.2279,422.387,40645.0
2025-03-04 10:20:00,424.97,425.42,424.58,425.23,43746.0,422.4267,422.874,422.0391,422.6852,43746.0
2025-03-04 10:25:00,425.25,426.15,425.0,425.97,39742.0,422.7051,423.5997,422.4566,423.4208,39742.0
2025-03-04 10:30:00,425.81,426.53,425.74,426.33,39727.0,423.2617,423.9774,423.1921,423.7786,39727.0
2025-03-04 10:35:00,426.2,426.4,425.57,425.7,27679.0,423.6494,423.8482,423.0231,423.1524,27679.0
2025-03-04 10:40:00,425.48,426.02,425.22,425.79,23236.0,422.9337,423.4705,422.6752,423.2418,23236.0
2025-03-04 10:45:00,425.78,425.81,424.58,425.34,32216.0,423.2319,423.2617,422.0391,422.7945,32216.0
2025-03-04 10:50:00,425.29,425.29,424.3,424.58,19320.0,422.7448,422.7448,421.7607,422.0391,19320.0
2025-03-04 10:55:00,424.69,424.99,424.29,424.92,42138.0,422.1484,422.4466,421.7508,422.377,42138.0
2025-03-04 11:00:00,424.95,425.12,424.28,424.71,36987.0,422.4069,422.5758,421.7409,422.1683,36987.0
2025-03-04 11:05:00,424.62,424.68,424.15,424.18,17205.0,422.0788,422.1385,421.6116,421.6415,17205.0
2025-03-04 11:10:00,424.22,425.54,424.2,425.43,34489.0,421.6812,422.9933,421.6613,422.884,34489.0
2025-03-04 11:15:00,425.45,425.69,424.72,424.74,20234.0,422.9039,423.1424,422.1782,422.1981,20234.0
2025-03-04 11:20:00,424.83,425.27,424.32,424.43,23338.0,422.2876,422.7249,421.7806,421.89,23338.0
2025-03-04 11:25:00,424.39,424.44,423.85,424.27,32078.0,421.8502,421.8999,421.3134,421.7309,32078.0
2025-03-04 11:30:00,424.36,424.88,424.33,424.39,21147.0,421.8204,422.3373,421.7906,421.8502,21147.0
2025-03-04 11:35:00,424.34,424.89,424.28,424.6,12150.0,421.8005,422.3472,421.7409,422.059,12150.0
2025-03-04 11:40:00,424.47,425.5,424.47,425.5,21887.0,421.9297,422.9536,421.9297,422.9536,21887.0
2025-03-04 11:45:00,425.53,425.58,424.99,425.52,11410.0,422.9834,423.0331,422.4466,422.9734,11410.0
2025-03-04 11:50:00,425.39,425.78,424.97,425.44,19419.0,422.8442,423.2319,422.4267,422.8939,19419.0
2025-03-04 11:55:00,425.39,425.66,425.24,425.39,18753.0,422.8442,423.1126,422.6951,422.8442,18753.0
2025-03-04 12:00:00,425.45,425.83,425.26,425.64,24918.0,422.9039,423.2816,422.715,423.0927,24918.0
2025-03-04 12:05:00,425.62,425.62,425.01,425.33,13085.0,423.0728,423.0728,422.4665,422.7846,13085.0
2025-03-04 12:10:00,425.44,425.91,425.43,425.75,20019.0,422.8939,423.3611,422.884,423.2021,20019.0
2025-03-04 12:15:00,425.71,425.95,425.7,425.85,15257.0,423.1623,423.4009,423.1524,423.3015,15257.0
2025-03-04 12:20:00,425.73,426.22,425.68,426.0,19269.0,423.1822,423.6693,423.1325,423.4506,19269.0
2025-03-04 12:25:00,426.0,426.67,426.0,426.26,22440.0,423.4506,424.1166,423.4506,423.709,22440.0
2025-03-04 12:30:00,426.26,426.48,425.65,426.48,15558.0,423.709,423.9277,423.1027,423.9277,15558.0
2025-03-04 12:35:00,426.38,426.62,426.18,426.44,9428.0,423.8283,424.0669,423.6295,423.8879,9428.0
2025-03-04 12:40:00,426.39,426.61,425.85,426.23,35155.0,423.8382,424.0569,423.3015,423.6792,35155.0
2025-03-04 12:45:00,426.17,426.66,426.11,426.31,8767.0,423.6196,424.1066,423.5599,423.7587,8767.0
2025-03-04 12:50:00,426.14,426.14,425.17,425.95,12778.0,423.5897,423.5897,422.6255,423.4009,12778.0
2025-03-04 12:55:00,425.95,425.95,425.43,425.55,8596.0,423.4009,423.4009,422.884,423.0033,8596.0
2025-03-04 13:00:00,425.5,426.13,425.48,426.06,7096.0,422.9536,423.5798,422.9337,423.5102,7096.0
2025-03-04 13:05:00,426.04,427.01,425.94,426.95,15087.0,423.4903,424.4545,423.3909,424.3949,15087.0
2025-03-04 13:10:00,426.84,427.86,426.84,427.61,17142.0,424.2855,425.2994,424.2855,425.0509,17142.0
2025-03-04 13:15:00,427.65,427.65,426.7,427.22,15554.0,425.0907,425.0907,424.1464,424.6633,15554.0
2025-03-04 13:20:00,427.1,427.12,426.38,426.54,7813.0,424.544,424.5639,423.8283,423.9873,7813.0
2025-03-04 13:25:00,426.63,426.7,426.26,426.47,6834.0,424.0768,424.1464,423.709,423.9178,6834.0
2025-03-04 13:30:00,426.41,426.93,426.12,426.93,15880.0,423.8581,424.375,423.5699,424.375,15880.0
2025-03-04 13:35:00,426.86,427.1,426.49,427.06,6444.0,424.3054,424.544,423.9376,424.5042,6444.0
2025-03-04 13:40:00,427.15,427.52,427.05,427.36,14545.0,424.5937,424.9615,424.4943,424.8024,14545.0
2025-03-04 13:45:00,427.35,427.74,427.14,427.28,10366.0,424.7925,425.1802,424.5838,424.7229,10366.0
2025-03-04 13:50:00,427.22,427.83,427.14,427.7,16995.0,424.6633,425.2696,424.5838,425.1404,16995.0
2025-03-04 13:55:00,427.62,428.42,427.62,428.17,22275.0,425.0609,425.8561,425.0609,425.6076,22275.0
2025-03-04 14:00:00,428.13,428.99,428.09,428.87,22451.0,425.5678,426.4227,425.5281,426.3034,22451.0
2025-03-04 14:05:00,428.87,429.57,428.75,429.4,23259.0,426.3034,426.9992,426.1841,426.8302,23259.0
2025-03-04 14:10:00,429.36,429.43,428.79,429.07,17646.0,426.7905,426.86,426.2239,426.5022,17646.0
2025-03-04 14:15:00,429.17,429.27,428.9,429.15,17429.0,426.6016,426.701,426.3332,426.5817,17429.0
2025-03-04 14:20:00,429.11,429.73,429.05,429.54,6598.0,426.542,427.1583,426.4823,426.9694,6598.0
2025-03-04 14:25:00,429.63,429.72,428.61,428.73,22703.0,427.0588,427.1483,426.045,426.1642,22703.0
2025-03-04 14:30:00,428.72,428.87,428.33,428.59,12100.0,426.1543,426.3034,425.7666,426.0251,12100.0
2025-03-04 14:35:00,428.56,429.22,428.56,429.13,8488.0,425.9953,426.6513,425.9953,426.5618,8488.0
2025-03-04 14:40:00,429.09,429.44,428.96,429.28,11756.0,426.5221,426.87,426.3929,426.7109,11756.0
2025-03-04 14:45:00,429.34,429.83,429.16,429.33,8829.0,426.7706,427.2577,426.5917,426.7606,8829.0
2025-03-04 14:50:00,429.34,429.8,429.34,429.4,12777.0,426.7706,427.2278,426.7706,426.8302,12777.0
2025-03-04 14:55:00,429.48,429.95,429.48,429.79,8247.0,426.9097,427.3769,426.9097,427.2179,8247.0
2025-03-04 15:00:00,429.74,430.05,429.17,429.28,23840.0,427.1682,427.4763,426.6016,426.7109,23840.0
2025-03-04 15:05:00,429.3,429.64,429.21,429.43,6856.0,426.7308,427.0688,426.6414,426.86,6856.0
2025-03-04 15:10:00,429.46,429.96,429.44,429.65,19266.0,426.8899,427.3869,426.87,427.0787,19266.0
2025-03-04 15:15:00,429.74,430.22,429.63,430.1,9089.0,427.1682,427.6453,427.0588,427.526,9089.0
2025-03-04 15:20:00,430.18,431.09,430.18,431.09,31036.0,427.6056,428.5101,427.6056,428.5101,31036.0
2025-03-04 15:25:00,431.06,431.06,430.06,430.09,27192.0,428.4803,428.4803,427.4863,427.5161,27192.0
2025-03-04 15:30:00,430.07,430.19,427.83,428.33,57284.0,427.4962,427.6155,425.2696,425.7666,57284.0
2025-03-04 15:35:00,428.36,428.62,427.83,428.1,39693.0,425.7964,426.0549,425.2696,425.538,39693.0
2025-03-04 15:40:00,427.92,428.07,427.07,427.85,86112.0,425.3591,425.5082,424.5142,425.2895,86112.0
2025-03-04 15:45:00,427.85,428.25,426.42,426.61,71271.0,425.2895,425.6871,423.8681,424.0569,71271.0
2025-03-04 15:50:00,426.59,426.59,424.43,425.53,110981.0,424.037,424.037,421.89,422.9834,110981.0
2025-03-04 15:55:00,425.55,425.73,425.12,425.6,135888.0,423.0033,423.1822,422.5758,423.053,135888.0
2025-03-05 09:30:00,425.21,426.6,425.03,426.55,84433.0,422.6653,424.047,422.4864,423.9973,84433.0
2025-03-05 09:35:00,426.6,426.96,425.95,426.88,63437.0,424.047,424.4048,423.4009,424.3253,63437.0
2025-03-05 09:40:00,426.92,427.56,426.77,427.3,43253.0,424.3651,425.0012,424.216,424.7428,43253.0
2025-03-05 09:45:00,427.32,427.63,426.67,426.71,63760.0,424.7627,425.0708,424.1166,424.1563,63760.0
2025-03-05 09:50:00,426.57,427.31,426.46,426.6,58742.0,424.0172,424.7527,423.9078,424.047,58742.0
2025-03-05 09:55:00,426.57,426.7,425.6,426.01,67850.0,424.0172,424.1464,423.053,423.4605,67850.0
2025-03-05 10:00:00,426.06,428.09,426.06,427.34,89025.0,423.5102,425.5281,423.5102,424.7826,89025.0
2025-03-05 10:05:00,427.56,428.09,427.16,427.72,16295.0,425.0012,425.5281,424.6036,425.1603,16295.0
2025-03-05 10:10:00,427.75,427.87,427.2,427.39,26211.0,425.1901,425.3094,424.6434,424.8323,26211.0
2025-03-05 10:15:00,427.36,427.46,426.43,426.63,33902.0,424.8024,424.9018,423.878,424.0768,33902.0
2025-03-05 10:20:00,426.57,426.9,425.85,426.16,36903.0,424.0172,424.3452,423.3015,423.6096,36903.0
2025-03-05 10:25:00,426.14,426.45,425.9,426.19,21760.0,423.5897,423.8979,423.3512,423.6394,21760.0
2025-03-05 10:30:00,426.01,426.87,425.92,426.56,60812.0,423.4605,424.3154,423.3711,424.0072,60812.0
2025-03-05 10:35:00,426.65,427.59,426.53,427.33,26518.0,424.0967,425.0311,423.9774,424.7726,26518.0
2025-03-05 10:40:00,427.15,427.16,426.51,426.85,32479.0,424.5937,424.6036,423.9575,424.2955,32479.0
2025-03-05 10:45:00,426.85,427.31,426.46,426.6,25894.0,424.2955,424.7527,423.9078,424.047,25894.0
2025-03-05 10:50:00,426.49,427.05,426.06,427.05,12733.0,423.9376,424.4943,423.5102,424.4943,12733.0
2025-03-05 10:55:00,427.04,427.27,426.61,426.62,14572.0,424.4843,424.713,424.0569,424.0669,14572.0
2025-03-05 11:00:00,426.57,426.61,425.71,426.02,13050.0,424.0172,424.0569,423.1623,423.4705,13050.0
2025-03-05 11:05:00,426.15,426.15,425.53,425.66,8993.0,423.5997,423.5997,422.9834,423.1126,8993.0
2025-03-05 11:10:00,425.66,425.67,424.64,425.38,42194.0,423.1126,423.1225,422.0987,422.8343,42194.0
2025-03-05 11:15:00,425.46,425.46,425.05,425.11,17043.0,422.9138,422.9138,422.5063,422.5659,17043.0
2025-03-05 11:20:00,425.12,425.24,424.84,425.23,17622.0,422.5758,422.6951,422.2975,422.6852,17622.0
2025-03-05 11:25:00,425.28,425.31,424.68,425.24,8929.0,422.7349,422.7647,422.1385,422.6951,8929.0
2025-03-05 11:30:00,425.2,425.2,424.65,424.75,12576.0,422.6554,422.6554,422.1087,422.2081,12576.0
2025-03-05 11:35:00,424.79,425.41,424.65,425.33,18804.0,422.2478,422.8641,422.1087,422.7846,18804.0
2025-03-05 11:40:00,425.23,425.23,424.6,424.64,16354.0,422.6852,422.6852,422.059,422.0987,16354.0
2025-03-05 11:45:00,424.83,424.95,424.57,424.88,25013.0,422.2876,422.4069,422.0291,422.3373,25013.0
2025-03-05 11:50:00,424.76,424.95,424.44,424.88,6148.0,422.218,422.4069,421.8999,422.3373,6148.0
2025-03-05 11:55:00,425.09,426.68,424.89,426.29,93831.0,422.546,424.1265,422.3472,423.7388,93831.0
2025-03-05 12:00:00,426.15,427.51,426.15,426.61,33470.0,423.5997,424.9515,423.5997,424.0569,33470.0
2025-03-05 12:05:00,426.57,426.73,426.43,426.73,13952.0,424.0172,424.1762,423.878,424.1762,13952.0
2025-03-05 12:10:00,426.74,426.96,426.54,426.59,3317.0,424.1861,424.4048,423.9873,424.037,3317.0
2025-03-05 12:15:00,426.65,427.08,426.6,426.75,8739.0,424.0967,424.5241,424.047,424.1961,8739.0
2025-03-05 12:20:00,426.74,427.43,426.66,427.25,22973.0,424.1861,424.872,424.1066,424.6931,22973.0
2025-03-05 12:25:00,427.2,427.7,427.12,427.62,6072.0,424.6434,425.1404,424.5639,425.0609,6072.0
2025-03-05 12:30:00,427.75,428.0,427.68,427.97,9584.0,425.1901,425.4386,425.1205,425.4088,9584.0
2025-03-05 12:35:00,427.74,428.1,427.73,427.97,3736.0,425.1802,425.538,425.1702,425.4088,3736.0
2025-03-05 12:40:00,428.04,428.13,427.8,428.03,9628.0,425.4784,425.5678,425.2398,425.4684,9628.0
2025-03-05 12:45:00,427.75,427.97,427.25,427.97,14903.0,425.1901,425.4088,424.6931,425.4088,14903.0
2025-03-05 12:50:00,428.01,428.7,427.94,428.27,6754.0,425.4485,426.1344,425.379,425.707,6754.0
2025-03-05 12:55:00,428.25,428.81,428.25,428.72,6447.0,425.6871,426.2438,425.6871,426.1543,6447.0
2025-03-05 13:00:00,428.7,428.98,428.53,428.76,18906.0,426.1344,426.4127,425.9654,426.1941,18906.0
2025-03-05 13:05:00,428.7,429.07,426.88,427.19,66913.0,426.1344,426.5022,424.3253,424.6335,66913.0
2025-03-05 13:10:00,427.23,428.08,427.23,427.57,18416.0,424.6732,425.5181,424.6732,425.0112,18416.0
2025-03-05 13:15:00,427.53,427.95,427.52,427.81,4246.0,424.9714,425.3889,424.9615,425.2497,4246.0
2025-03-05 13:20:00,427.96,428.01,427.62,427.88,6090.0,425.3988,425.4485,425.0609,425.3193,6090.0
2025-03-05 13:25:00,428.05,428.1,427.58,427.73,8601.0,425.4883,425.538,425.0211,425.1702,8601.0
2025-03-05 13:30:00,427.57,427.92,426.98,427.27,18860.0,425.0112,425.3591,424.4247,424.713,18860.0
2025-03-05 13:35:00,427.31,427.79,427.01,427.43,10396.0,424.7527,425.2299,424.4545,424.872,10396.0
2025-03-05 13:40:00,427.59,427.59,426.96,427.0,13588.0,425.0311,425.0311,424.4048,424.4446,13588.0
2025-03-05 13:45:00,427.35,428.19,427.29,428.1,7666.0,424.7925,425.6275,424.7329,425.538,7666.0
2025-03-05 13:50:00,428.14,428.59,428.14,428.5,16416.0,425.5778,426.0251,425.5778,425.9356,16416.0
2025-03-05 13:55:00,428.6,429.28,428.53,429.22,6515.0,426.035,426.7109,425.9654,426.6513,6515.0
2025-03-05 14:00:00,429.19,429.9,428.88,429.84,22455.0,426.6215,427.3272,426.3133,427.2676,22455.0
2025-03-05 14:05:00,429.87,431.0,429.72,431.0,13881.0,427.2974,428.4206,427.1483,428.4206,13881.0
2025-03-05 14:10:00,430.86,431.22,430.66,431.08,14182.0,428.2815,428.6393,428.0827,428.5002,14182.0
2025-03-05 14:15:00,431.17,431.31,430.2,430.33,22931.0,428.5896,428.7288,427.6254,427.7547,22931.0
2025-03-05 14:20:00,430.34,431.14,430.03,431.12,30770.0,427.7646,428.5598,427.4565,428.5399,30770.0
2025-03-05 14:25:00,431.0,431.0,430.42,430.45,24952.0,428.4206,428.4206,427.8441,427.8739,24952.0
2025-03-05 14:30:00,430.51,430.8,430.42,430.59,18927.0,427.9336,428.2218,427.8441,428.0131,18927.0
2025-03-05 14:35:00,430.43,430.67,429.87,430.53,12502.0,427.8541,428.0926,427.2974,427.9535,12502.0
2025-03-05 14:40:00,430.52,430.8,430.31,430.35,11917.0,427.9435,428.2218,427.7348,427.7745,11917.0
2025-03-05 14:45:00,430.33,430.82,430.29,430.81,12488.0,427.7547,428.2417,427.7149,428.2318,12488.0
2025-03-05 14:50:00,430.86,431.11,430.74,430.96,13138.0,428.2815,428.53,428.1622,428.3809,13138.0
2025-03-05 14:55:00,430.98,431.19,430.39,430.39,13087.0,428.4008,428.6095,427.8143,427.8143,13087.0
2025-03-05 15:00:00,430.38,431.55,430.37,431.39,20017.0,427.8044,428.9674,427.7944,428.8083,20017.0
2025-03-05 15:05:00,431.25,431.6,431.19,431.46,13657.0,428.6692,429.0171,428.6095,428.8779,13657.0
2025-03-05 15:10:00,431.42,431.59,431.3,431.51,12012.0,428.8381,429.0071,428.7189,428.9276,12012.0
2025-03-05 15:15:00,431.51,431.56,429.9,430.58,18542.0,428.9276,428.9773,427.3272,428.0032,18542.0
2025-03-05 15:20:00,430.58,430.81,430.06,430.57,17591.0,428.0032,428.2318,427.4863,427.9932,17591.0
2025-03-05 15:25:00,430.61,431.23,430.61,431.18,8517.0,428.033,428.6493,428.033,428.5996,8517.0
2025-03-05 15:30:00,431.08,431.08,430.19,430.38,40491.0,428.5002,428.5002,427.6155,427.8044,40491.0
2025-03-05 15:35:00,430.41,430.63,430.09,430.63,11901.0,427.8342,428.0529,427.5161,428.0529,11901.0
2025-03-05 15:40:00,430.55,430.88,430.44,430.55,12029.0,427.9733,428.3014,427.864,427.9733,12029.0
2025-03-05 15:45:00,430.54,430.54,430.0,430.18,13723.0,427.9634,427.9634,427.4266,427.6056,13723.0
2025-03-05 15:50:00,430.13,430.58,428.94,430.4,85569.0,427.5559,428.0032,426.373,427.8242,85569.0
2025-03-05 15:55:00,430.39,430.71,430.13,430.31,100439.0,427.8143,428.1324,427.5559,427.7348,100439.0
2025-03-06 09:30:00,426.17,426.55,425.2,425.42,85658.0,423.6196,423.9973,422.6554,422.874,85658.0
2025-03-06 09:35:00,425.35,425.47,424.77,425.27,63931.0,422.8045,422.9237,422.2279,422.7249,63931.0
2025-03-06 09:40:00,425.28,425.48,424.2,424.41,48610.0,422.7349,422.9337,421.6613,421.8701,48610.0
2025-03-06 09:45:00,424.43,425.33,424.43,425.18,70391.0,421.89,422.7846,421.89,422.6355,70391.0
2025-03-06 09:50:00,425.12,426.11,425.1,425.34,46326.0,422.5758,423.5599,422.556,422.7945,46326.0
2025-03-06 09:55:00,425.31,425.42,424.86,424.99,26634.0,422.7647,422.874,422.3174,422.4466,26634.0
2025-03-06 10:00:00,424.97,426.46,424.9,426.38,39131.0,422.4267,423.9078,422.3572,423.8283,39131.0
2025-03-06 10:05:00,426.42,427.25,426.39,427.17,35330.0,423.8681,424.6931,423.8382,424.6136,35330.0
2025-03-06 10:10:00,426.96,427.52,426.89,427.5,21980.0,424.4048,424.9615,424.3352,424.9416,21980.0
2025-03-06 10:15:00,427.4,427.76,427.19,427.53,24759.0,424.8422,425.2,424.6335,424.9714,24759.0
2025-03-06 10:20:00,427.58,427.89,427.46,427.57,19650.0,425.0211,425.3293,424.9018,425.0112,19650.0
2025-03-06 10:25:00,427.46,428.1,426.98,428.03,30956.0,424.9018,425.538,424.4247,425.4684,30956.0
2025-03-06 10:30:00,428.01,428.29,427.79,428.29,16516.0,425.4485,425.7269,425.2299,425.7269,16516.0
2025-03-06 10:35:00,428.17,429.06,428.0,428.94,32819.0,425.6076,426.4923,425.4386,426.373,32819.0
2025-03-06 10:40:00,428.94,429.44,428.89,429.34,22896.0,426.373,426.87,426.3233,426.7706,22896.0
2025-03-06 10:45:00,429.29,429.4,428.87,429.0,24973.0,426.7209,426.8302,426.3034,426.4326,24973.0
2025-03-06 10:50:00,429.0,429.0,428.12,428.16,19427.0,426.4326,426.4326,425.5579,425.5976,19427.0
2025-03-06 10:55:00,428.2,428.99,428.0,428.99,23234.0,425.6374,426.4227,425.4386,426.4227,23234.0
2025-03-06 11:00:00,429.39,429.43,429.03,429.19,30593.0,426.8203,426.86,426.4624,426.6215,30593.0
2025-03-06 11:05:00,429.19,429.92,429.02,429.77,23337.0,426.6215,427.3471,426.4525,427.198,23337.0
2025-03-06 11:10:00,429.86,429.94,429.17,429.29,24925.0,427.2875,427.367,426.6016,426.7209,24925.0
2025-03-06 11:15:00,429.25,429.4,428.82,428.97,21010.0,426.6811,426.8302,426.2537,426.4028,21010.0
2025-03-06 11:20:00,428.88,428.89,428.25,428.77,15559.0,426.3133,426.3233,425.6871,426.204,15559.0
2025-03-06 11:25:00,428.84,429.41,428.06,429.15,41698.0,426.2736,426.8402,425.4982,426.5817,41698.0
2025-03-06 11:30:00,429.08,430.12,428.93,429.37,25898.0,426.5121,427.5459,426.363,426.8004,25898.0
2025-03-06 11:35:00,429.53,429.55,428.12,428.12,25177.0,426.9594,426.9793,425.5579,425.5579,25177.0
2025-03-06 11:40:00,428.24,428.24,427.64,427.8,13820.0,425.6772,425.6772,425.0808,425.2398,13820.0
2025-03-06 11:45:00,428.02,428.17,427.86,427.86,3833.0,425.4585,425.6076,425.2994,425.2994,3833.0
2025-03-06 11:50:00,427.61,427.61,426.7,426.96,41531.0,425.0509,425.0509,424.1464,424.4048,41531.0
2025-03-06 11:55:00,426.81,426.9,426.31,426.31,31443.0,424.2557,424.3452,423.7587,423.7587,31443.0
2025-03-06 12:00:00,426.24,426.61,425.79,425.79,21358.0,423.6891,424.0569,423.2418,423.2418,21358.0
2025-03-06 12:05:00,425.78,425.95,425.3,425.83,31197.0,423.2319,423.4009,422.7548,423.2816,31197.0
2025-03-06 12:10:00,425.86,425.86,425.35,425.38,37646.0,423.3114,423.3114,422.8045,422.8343,37646.0
2025-03-06 12:15:00,425.48,425.98,425.32,425.89,16732.0,422.9337,423.4307,422.7746,423.3412,16732.0
2025-03-06 12:20:00,425.99,426.41,425.74,425.74,17805.0,423.4406,423.8581,423.1921,423.1921,17805.0
2025-03-06 12:25:00,425.7,425.7,425.0,425.34,26601.0,423.1524,423.1524,422.4566,422.7945,26601.0
2025-03-06 12:30:00,425.2,425.91,425.2,425.32,19686.0,422.6554,423.3611,422.6554,422.7746,19686.0
2025-03-06 12:35:00,425.35,425.35,424.96,425.0,3569.0,422.8045,422.8045,422.4168,422.4566,3569.0
2025-03-06 12:40:00,424.9,425.74,424.87,425.17,11280.0,422.3572,423.1921,422.3273,422.6255,11280.0
2025-03-06 12:45:00,425.11,425.13,424.24,424.43,14182.0,422.5659,422.5858,421.7011,421.89,14182.0
2025-03-06 12:50:00,424.46,424.79,424.38,424.74,11899.0,421.9198,422.2478,421.8403,422.1981,11899.0
2025-03-06 12:55:00,424.75,426.0,424.74,425.69,33492.0,422.2081,423.4506,422.1981,423.1424,33492.0
2025-03-06 13:00:00,425.59,425.67,425.1,425.25,11198.0,423.043,423.1225,422.556,422.7051,11198.0
2025-03-06 13:05:00,425.28,425.48,425.06,425.28,9420.0,422.7349,422.9337,422.5162,422.7349,9420.0
2025-03-06 13:10:00,425.32,425.73,425.03,425.64,9680.0,422.7746,423.1822,422.4864,423.0927,9680.0
2025-03-06 13:15:00,425.79,426.42,425.79,426.24,8271.0,423.2418,423.8681,423.2418,423.6891,8271.0
2025-03-06 13:20:00,426.27,426.46,426.13,426.45,28510.0,423.719,423.9078,423.5798,423.8979,28510.0
2025-03-06 13:25:00,426.35,426.45,425.34,425.44,9421.0,423.7985,423.8979,422.7945,422.8939,9421.0
2025-03-06 13:30:00,425.36,425.86,425.36,425.48,8702.0,422.8144,423.3114,422.8144,422.9337,8702.0
2025-03-06 13:35:00,425.44,425.6,424.59,424.62,8644.0,422.8939,423.053,422.049,422.0788,8644.0
2025-03-06 13:40:00,424.5,424.68,424.04,424.68,13430.0,421.9595,422.1385,421.5023,422.1385,13430.0
2025-03-06 13:45:00,424.67,425.27,424.57,425.0,15568.0,422.1285,422.7249,422.0291,422.4566,15568.0
2025-03-06 13:50:00,424.93,425.56,424.88,425.2,11050.0,422.387,423.0132,422.3373,422.6554,11050.0
2025-03-06 13:55:00,425.34,425.38,425.04,425.22,15354.0,422.7945,422.8343,422.4963,422.6752,15354.0
2025-03-06 14:00:00,425.24,425.25,424.64,424.71,6078.0,422.6951,422.7051,422.0987,422.1683,6078.0
2025-03-06 14:05:00,424.73,425.02,424.56,424.96,5607.0,422.1882,422.4764,422.0192,422.4168,5607.0
2025-03-06 14:10:00,425.03,425.53,425.03,425.09,8072.0,422.4864,422.9834,422.4864,422.546,8072.0
2025-03-06 14:15:00,425.03,425.37,424.62,424.64,16047.0,422.4864,422.8243,422.0788,422.0987,16047.0
2025-03-06 14:20:00,424.7,424.9,424.42,424.89,8532.0,422.1584,422.3572,421.88,422.3472,8532.0
2025-03-06 14:25:00,424.76,424.76,424.22,424.49,8607.0,422.218,422.218,421.6812,421.9496,8607.0
2025-03-06 14:30:00,424.37,424.8,424.19,424.53,17550.0,421.8303,422.2578,421.6514,421.9894,17550.0
2025-03-06 14:35:00,424.61,424.95,424.46,424.77,9952.0,422.0689,422.4069,421.9198,422.2279,9952.0
2025-03-06 14:40:00,424.71,425.64,424.7,425.41,16058.0,422.1683,423.0927,422.1584,422.8641,16058.0
2025-03-06 14:45:00,425.39,426.81,425.39,426.43,38303.0,422.8442,424.2557,422.8442,423.878,38303.0
2025-03-06 14:50:00,426.46,427.23,426.37,426.5,33912.0,423.9078,424.6732,423.8184,423.9476,33912.0
2025-03-06 14:55:00,426.46,426.46,424.56,424.67,31466.0,423.9078,423.9078,422.0192,422.1285,31466.0
2025-03-06 15:00:00,424.67,425.43,424.28,425.33,34475.0,422.1285,422.884,421.7409,422.7846,34475.0
2025-03-06 15:05:00,425.24,425.71,425.1,425.4,19278.0,422.6951,423.1623,422.556,422.8542,19278.0
2025-03-06 15:10:00,425.35,425.99,425.35,425.98,23522.0,422.8045,423.4406,422.8045,423.4307,23522.0
2025-03-06 15:15:00,425.88,426.21,425.48,426.06,14502.0,423.3313,423.6593,422.9337,423.5102,14502.0
2025-03-06 15:20:00,426.1,426.27,424.91,425.0,17214.0,423.55,423.719,422.3671,422.4566,17214.0
2025-03-06 15:25:00,425.17,426.04,425.03,425.91,10744.0,422.6255,423.4903,422.4864,423.3611,10744.0
2025-03-06 15:30:00,426.06,426.72,425.82,426.03,16179.0,423.5102,424.1663,423.2716,423.4804,16179.0
2025-03-06 15:35:00,425.91,426.34,425.61,425.61,20554.0,423.3611,423.7885,423.0629,423.0629,20554.0
2025-03-06 15:40:00,425.71,425.78,425.08,425.2,21179.0,423.1623,423.2319,422.5361,422.6554,21179.0
2025-03-06 15:45:00,425.13,426.09,425.09,426.06,17409.0,422.5858,423.54,422.546,423.5102,17409.0
2025-03-06 15:50:00,426.2,426.53,425.8,426.37,34408.0,423.6494,423.9774,423.2518,423.8184,34408.0
2025-03-06 15:55:00,426.38,426.53,425.67,426.0,130979.0,423.8283,423.9774,423.1225,423.4506,130979.0
2025-03-07 09:30:00,424.1,425.71,424.08,425.71,115998.0,421.5619,423.1623,421.5421,423.1623,115998.0
2025-03-07 09:35:00,425.71,425.84,424.61,424.66,95733.0,423.1623,423.2915,422.0689,422.1186,95733.0
2025-03-07 09:40:00,424.69,426.41,424.67,425.85,54905.0,422.1484,423.8581,422.1285,423.3015,54905.0
2025-03-07 09:45:00,425.82,427.66,425.82,427.49,42388.0,423.2716,425.1006,423.2716,424.9317,42388.0
2025-03-07 09:50:00,427.52,427.58,427.18,427.37,20785.0,424.9615,425.0211,424.6235,424.8124,20785.0
2025-03-07 09:55:00,427.43,427.67,426.35,426.36,59929.0,424.872,425.1106,423.7985,423.8084,59929.0
2025-03-07 10:00:00,426.35,427.03,425.63,426.78,33836.0,423.7985,424.4744,423.0828,424.2259,33836.0
2025-03-07 10:05:00,426.93,427.22,426.66,426.95,26187.0,424.375,424.6633,424.1066,424.3949,26187.0
2025-03-07 10:10:00,426.98,427.05,425.75,425.94,37087.0,424.4247,424.4943,423.2021,423.3909,37087.0
2025-03-07 10:15:00,425.96,425.97,425.1,425.29,39509.0,423.4108,423.4208,422.556,422.7448,39509.0
2025-03-07 10:20:00,425.32,426.47,425.24,426.12,71629.0,422.7746,423.9178,422.6951,423.5699,71629.0
2025-03-07 10:25:00,426.1,426.3,425.81,426.19,16900.0,423.55,423.7488,423.2617,423.6394,16900.0
2025-03-07 10:30:00,426.15,426.15,424.54,424.95,46032.0,423.5997,423.5997,421.9993,422.4069,46032.0
2025-03-07 10:35:00,424.94,424.94,423.95,424.01,57994.0,422.3969,422.3969,421.4128,421.4725,57994.0
2025-03-07 10:40:00,423.96,424.24,423.57,424.23,21315.0,421.4228,421.7011,421.0351,421.6912,21315.0
2025-03-07 10:45:00,424.14,426.68,424.03,425.75,116354.0,421.6017,424.1265,421.4924,423.2021,116354.0
2025-03-07 10:50:00,425.98,426.02,424.51,425.02,58225.0,423.4307,423.4705,421.9695,422.4764,58225.0
2025-03-07 10:55:00,425.09,425.44,424.84,425.09,17416.0,422.546,422.8939,422.2975,422.546,17416.0
2025-03-07 11:00:00,425.16,425.41,424.79,425.1,13811.0,422.6156,422.8641,422.2478,422.556,13811.0
2025-03-07 11:05:00,425.11,425.37,424.78,425.05,10000.0,422.5659,422.8243,422.2379,422.5063,10000.0
2025-03-07 11:10:00,425.04,425.16,424.74,424.9,4744.0,422.4963,422.6156,422.1981,422.3572,4744.0
2025-03-07 11:15:00,424.95,424.95,424.03,424.09,8566.0,422.4069,422.4069,421.4924,421.552,8566.0
2025-03-07 11:20:00,424.15,424.2,423.51,423.52,15069.0,421.6116,421.6613,420.9755,420.9854,15069.0
2025-03-07 11:25:00,423.56,423.7,422.73,422.9,23266.0,421.0252,421.1643,420.2001,420.3691,23266.0
2025-03-07 11:30:00,422.98,423.28,422.83,422.94,18257.0,420.4486,420.7469,420.2995,420.4089,18257.0
2025-03-07 11:35:00,423.0,423.1,422.8,422.92,24525.0,420.4685,420.5679,420.2697,420.389,24525.0
2025-03-07 11:40:00,422.74,422.88,422.37,422.75,31041.0,420.2101,420.3492,419.8423,420.22,31041.0
2025-03-07 11:45:00,422.65,422.96,422.22,422.42,11676.0,420.1206,420.4288,419.6932,419.892,11676.0
2025-03-07 11:50:00,422.48,422.52,422.1,422.42,17737.0,419.9516,419.9914,419.5739,419.892,17737.0
2025-03-07 11:55:00,422.49,422.9,422.34,422.87,15775.0,419.9616,420.3691,419.8125,420.3393,15775.0
2025-03-07 12:00:00,422.87,423.84,422.87,423.02,26364.0,420.3393,421.3035,420.3393,420.4884,26364.0
2025-03-07 12:05:00,423.12,423.35,422.18,422.37,116918.0,420.5878,420.8164,419.6534,419.8423,116918.0
2025-03-07 12:10:00,422.37,422.81,422.09,422.78,11712.0,419.8423,420.2797,419.564,420.2498,11712.0
2025-03-07 12:15:00,422.84,422.89,421.98,422.2,27622.0,420.3095,420.3592,419.4546,419.6733,27622.0
2025-03-07 12:20:00,422.21,423.19,422.21,423.06,9149.0,419.6833,420.6574,419.6833,420.5282,9149.0
2025-03-07 12:25:00,423.17,423.48,423.09,423.47,7002.0,420.6375,420.9457,420.558,420.9357,7002.0
2025-03-07 12:30:00,423.44,424.46,423.16,424.38,24304.0,420.9059,421.9198,420.6276,421.8403,24304.0
2025-03-07 12:35:00,424.29,425.19,424.05,424.75,68633.0,421.7508,422.6454,421.5122,422.2081,68633.0
2025-03-07 12:40:00,424.64,425.79,424.64,425.76,10674.0,422.0987,423.2418,422.0987,423.212,10674.0
2025-03-07 12:45:00,425.69,426.6,425.69,426.09,125927.0,423.1424,424.047,423.1424,423.54,125927.0
2025-03-07 12:50:00,426.12,426.89,425.96,426.89,24601.0,423.5699,424.3352,423.4108,424.3352,24601.0
2025-03-07 12:55:00,426.7,426.81,424.93,425.17,40813.0,424.1464,424.2557,422.387,422.6255,40813.0
2025-03-07 13:00:00,425.21,426.68,425.13,426.62,13370.0,422.6653,424.1265,422.5858,424.0669,13370.0
2025-03-07 13:05:00,426.58,427.43,426.54,426.59,42969.0,424.0271,424.872,423.9873,424.037,42969.0
2025-03-07 13:10:00,426.53,427.29,426.19,427.19,51573.0,423.9774,424.7329,423.6394,424.6335,51573.0
2025-03-07 13:15:00,427.22,427.32,426.97,427.25,33126.0,424.6633,424.7627,424.4148,424.6931,33126.0
2025-03-07 13:20:00,427.16,427.61,426.42,426.54,35374.0,424.6036,425.0509,423.8681,423.9873,35374.0
2025-03-07 13:25:00,426.5,426.67,426.15,426.4,32724.0,423.9476,424.1166,423.5997,423.8482,32724.0
2025-03-07 13:30:00,426.44,426.67,426.1,426.6,15882.0,423.8879,424.1166,423.55,424.047,15882.0
2025-03-07 13:35:00,426.51,427.82,426.42,427.73,35516.0,423.9575,425.2597,423.8681,425.1702,35516.0
2025-03-07 13:40:00,427.9,427.98,427.11,427.5,22826.0,425.3392,425.4187,424.5539,424.9416,22826.0
2025-03-07 13:45:00,427.47,427.93,427.4,427.4,26574.0,424.9118,425.369,424.8422,424.8422,26574.0
2025-03-07 13:50:00,427.55,427.89,427.37,427.84,11133.0,424.9913,425.3293,424.8124,425.2796,11133.0
2025-03-07 13:55:00,427.85,428.07,427.58,428.05,18149.0,425.2895,425.5082,425.0211,425.4883,18149.0
2025-03-07 14:00:00,428.0,428.71,427.99,428.39,29535.0,425.4386,426.1444,425.4287,425.8263,29535.0
2025-03-07 14:05:00,428.37,428.39,427.48,427.5,24996.0,425.8064,425.8263,424.9217,424.9416,24996.0
2025-03-07 14:10:00,427.59,428.06,427.55,427.92,23182.0,425.0311,425.4982,424.9913,425.3591,23182.0
2025-03-07 14:15:00,427.95,428.39,427.91,428.37,25763.0,425.3889,425.8263,425.3491,425.8064,25763.0
2025-03-07 14:20:00,428.39,429.32,428.39,429.1,48278.0,425.8263,426.7507,425.8263,426.532,48278.0
2025-03-07 14:25:00,429.18,429.21,428.25,428.72,30301.0,426.6115,426.6414,425.6871,426.1543,30301.0
2025-03-07 14:30:00,428.75,429.0,428.44,428.62,24477.0,426.1841,426.4326,425.876,426.0549,24477.0
2025-03-07 14:35:00,428.65,428.92,428.06,428.68,29539.0,426.0847,426.3531,425.4982,426.1145,29539.0
2025-03-07 14:40:00,428.75,428.95,428.21,428.36,92515.0,426.1841,426.3829,425.6473,425.7964,92515.0
2025-03-07 14:45:00,428.41,428.41,427.86,427.86,27386.0,425.8461,425.8461,425.2994,425.2994,27386.0
2025-03-07 14:50:00,427.83,428.14,427.7,428.07,19803.0,425.2696,425.5778,425.1404,425.5082,19803.0
2025-03-07 14:55:00,427.95,428.26,427.82,427.82,4512.0,425.3889,425.697,425.2597,425.2597,4512.0
2025-03-07 15:00:00,427.94,428.0,427.49,427.85,12407.0,425.379,425.4386,424.9317,425.2895,12407.0
2025-03-07 15:05:00,427.85,428.61,427.79,428.6,57220.0,425.2895,426.045,425.2299,426.035,57220.0
2025-03-07 15:10:00,428.47,428.84,428.28,428.36,17293.0,425.9058,426.2736,425.7169,425.7964,17293.0
2025-03-07 15:15:00,428.32,428.9,427.61,428.86,25249.0,425.7567,426.3332,425.0509,426.2935,25249.0
2025-03-07 15:20:00,428.71,428.71,428.02,428.19,12723.0,426.1444,426.1444,425.4585,425.6275,12723.0
2025-03-07 15:25:00,428.13,428.52,428.13,428.33,10653.0,425.5678,425.9555,425.5678,425.7666,10653.0
2025-03-07 15:30:00,428.32,428.67,428.2,428.42,13457.0,425.7567,426.1046,425.6374,425.8561,13457.0
2025-03-07 15:35:00,428.46,428.48,426.76,427.14,33310.0,425.8959,425.9157,424.206,424.5838,33310.0
2025-03-07 15:40:00,427.07,427.73,426.5,427.68,44022.0,424.5142,425.1702,423.9476,425.1205,44022.0
2025-03-07 15:45:00,427.57,428.37,427.57,428.35,16491.0,425.0112,425.8064,425.0112,425.7865,16491.0
2025-03-07 15:50:00,428.35,428.8,427.78,428.8,40097.0,425.7865,426.2338,425.2199,426.2338,40097.0
2025-03-07 15:55:00,428.82,429.28,428.14,428.22,101229.0,426.2537,426.7109,425.5778,425.6573,101229.0
2025-03-10 09:30:00,423.39,425.07,423.22,423.94,93485.0,420.8562,422.5261,420.6872,421.4029,93485.0
2025-03-10 09:35:00,424.03,425.13,424.03,425.1,33315.0,421.4924,422.5858,421.4924,422.556,33315.0
2025-03-10 09:40:00,425.1,425.47,424.84,425.29,33707.0,422.556,422.9237,422.2975,422.7448,33707.0
2025-03-10 09:45:00,425.27,425.49,424.6,425.37,26967.0,422.7249,422.9436,422.059,422.8243,26967.0
2025-03-10 09:50:00,425.18,425.59,424.75,425.05,37218.0,422.6355,423.043,422.2081,422.5063,37218.0
2025-03-10 09:55:00,425.05,426.05,425.05,425.42,63318.0,422.5063,423.5003,422.5063,422.874,63318.0
2025-03-10 10:00:00,425.4,425.51,424.75,424.93,56166.0,422.8542,422.9635,422.2081,422.387,56166.0
2025-03-10 10:05:00,425.14,425.17,424.5,424.65,18311.0,422.5957,422.6255,421.9595,422.1087,18311.0
2025-03-10 10:10:00,424.42,425.31,424.4,425.11,18615.0,421.88,422.7647,421.8601,422.5659,18615.0
2025-03-10 10:15:00,425.02,425.43,424.5,424.67,114204.0,422.4764,422.884,421.9595,422.1285,114204.0
2025-03-10 10:20:00,424.71,425.42,424.62,425.39,31826.0,422.1683,422.874,422.0788,422.8442,31826.0
2025-03-10 10:25:00,425.43,425.65,424.99,425.03,22871.0,422.884,423.1027,422.4466,422.4864,22871.0
2025-03-10 10:30:00,424.97,425.14,424.14,424.14,11924.0,422.4267,422.5957,421.6017,421.6017,11924.0
2025-03-10 10:35:00,424.19,424.61,423.86,424.34,17899.0,421.6514,422.0689,421.3234,421.8005,17899.0
2025-03-10 10:40:00,424.41,424.6,424.06,424.31,17711.0,421.8701,422.059,421.5222,421.7707,17711.0
2025-03-10 10:45:00,424.26,424.83,424.04,424.51,13889.0,421.721,422.2876,421.5023,421.9695,13889.0
2025-03-10 10:50:00,424.44,424.57,423.77,424.09,16845.0,421.8999,422.0291,421.2339,421.552,16845.0
2025-03-10 10:55:00,424.0,424.56,423.83,424.5,16010.0,421.4625,422.0192,421.2936,421.9595,16010.0
2025-03-10 11:00:00,424.82,425.41,424.65,425.19,33926.0,422.2776,422.8641,422.1087,422.6454,33926.0
2025-03-10 11:05:00,425.24,425.45,424.94,425.37,10877.0,422.6951,422.9039,422.3969,422.8243,10877.0
2025-03-10 11:10:00,425.24,425.36,424.95,425.23,13465.0,422.6951,422.8144,422.4069,422.6852,13465.0
2025-03-10 11:15:00,425.02,425.26,424.45,424.55,33219.0,422.4764,422.715,421.9098,422.0093,33219.0
2025-03-10 11:20:00,424.42,425.15,424.41,425.03,15577.0,421.88,422.6057,421.8701,422.4864,15577.0
2025-03-10 11:25:00,424.72,425.02,424.46,424.84,13272.0,422.1782,422.4764,421.9198,422.2975,13272.0
2025-03-10 11:30:00,424.82,425.41,424.78,425.23,9975.0,422.2776,422.8641,422.2379,422.6852,9975.0
2025-03-10 11:35:00,425.19,425.53,424.62,424.74,23135.0,422.6454,422.9834,422.0788,422.1981,23135.0
2025-03-10 11:40:00,424.73,424.8,423.38,423.53,30211.0,422.1882,422.2578,420.8463,420.9954,30211.0
2025-03-10 11:45:00,423.62,424.23,423.56,424.23,8914.0,421.0848,421.6912,421.0252,421.6912,8914.0
2025-03-10 11:50:00,424.11,424.11,423.62,423.82,12165.0,421.5719,421.5719,421.0848,421.2836,12165.0
2025-03-10 11:55:00,423.84,423.88,423.4,423.58,18713.0,421.3035,421.3433,420.8661,421.0451,18713.0
2025-03-10 12:00:00,423.53,423.9,423.38,423.38,11978.0,420.9954,421.3631,420.8463,420.8463,11978.0
2025-03-10 12:05:00,423.39,423.78,423.26,423.49,9002.0,420.8562,421.2439,420.727,420.9556,9002.0
2025-03-10 12:10:00,423.48,424.07,423.48,424.07,6192.0,420.9457,421.5321,420.9457,421.5321,6192.0
2025-03-10 12:15:00,424.08,424.09,422.81,423.04,52401.0,421.5421,421.552,420.2797,420.5083,52401.0
2025-03-10 12:20:00,423.0,423.08,422.52,422.9,17671.0,420.4685,420.548,419.9914,420.3691,17671.0
2025-03-10 12:25:00,422.91,423.39,422.82,423.38,11399.0,420.3791,420.8562,420.2896,420.8463,11399.0
2025-03-10 12:30:00,423.43,424.13,423.2,424.02,14964.0,420.896,421.5918,420.6673,421.4824,14964.0
2025-03-10 12:35:00,423.85,423.85,422.87,422.87,13876.0,421.3134,421.3134,420.3393,420.3393,13876.0
2025-03-10 12:40:00,422.97,423.49,422.97,423.19,15024.0,420.4387,420.9556,420.4387,420.6574,15024.0
2025-03-10 12:45:00,423.24,423.49,423.14,423.2,10212.0,420.7071,420.9556,420.6077,420.6673,10212.0
2025-03-10 12:50:00,423.17,423.51,423.05,423.17,14778.0,420.6375,420.9755,420.5182,420.6375,14778.0
2025-03-10 12:55:00,423.23,423.38,422.91,422.91,4331.0,420.6971,420.8463,420.3791,420.3791,4331.0
2025-03-10 13:00:00,422.88,423.0,422.36,422.41,32315.0,420.3492,420.4685,419.8324,419.8821,32315.0
2025-03-10 13:05:00,422.4,422.58,422.22,422.22,9203.0,419.8721,420.051,419.6932,419.6932,9203.0
2025-03-10 13:10:00,422.17,422.34,421.73,422.08,18649.0,419.6435,419.8125,419.2061,419.554,18649.0
2025-03-10 13:15:00,422.1,422.19,421.73,421.88,13988.0,419.5739,419.6634,419.2061,419.3552,13988.0
2025-03-10 13:20:00,421.83,422.32,421.75,422.12,12575.0,419.3055,419.7926,419.226,419.5938,12575.0
2025-03-10 13:25:00,422.07,422.14,421.58,421.68,8956.0,419.5441,419.6137,419.057,419.1564,8956.0
2025-03-10 13:30:00,421.65,421.66,421.11,421.12,18124.0,419.1266,419.1365,418.5898,418.5998,18124.0
2025-03-10 13:35:00,421.14,421.32,420.53,420.9,25076.0,418.6197,418.7986,418.0133,418.3811,25076.0
2025-03-10 13:40:00,420.97,421.12,420.69,420.7,17117.0,418.4507,418.5998,418.1724,418.1823,17117.0
2025-03-10 13:45:00,420.74,421.17,420.59,420.64,23357.0,418.2221,418.6495,418.0729,418.1226,23357.0
2025-03-10 13:50:00,420.61,420.74,420.28,420.73,12082.0,418.0928,418.2221,417.7648,418.2121,12082.0
2025-03-10 13:55:00,420.57,420.76,420.3,420.3,9556.0,418.0531,418.2419,417.7847,417.7847,9556.0
2025-03-10 14:00:00,420.49,420.6,420.15,420.19,14336.0,417.9735,418.0829,417.6356,417.6753,14336.0
2025-03-10 14:05:00,420.22,420.22,419.69,419.93,26542.0,417.7052,417.7052,417.1783,417.4169,26542.0
2025-03-10 14:10:00,420.02,420.77,419.77,419.88,43996.0,417.5064,418.2519,417.2579,417.3672,43996.0
2025-03-10 14:15:00,419.9,420.37,419.88,419.88,17421.0,417.3871,417.8543,417.3672,417.3672,17421.0
2025-03-10 14:20:00,419.82,420.06,419.63,419.87,6013.0,417.3076,417.5461,417.1187,417.3573,6013.0
2025-03-10 14:25:00,419.89,419.95,419.3,419.49,9186.0,417.3771,417.4368,416.7907,416.9795,9186.0
2025-03-10 14:30:00,419.52,419.9,419.42,419.44,12749.0,417.0094,417.3871,416.91,416.9298,12749.0
2025-03-10 14:35:00,419.41,419.43,419.08,419.2,26865.0,416.9,416.9199,416.572,416.6913,26865.0
2025-03-10 14:40:00,419.16,419.31,418.79,419.24,21570.0,416.6515,416.8006,416.2837,416.731,21570.0
2025-03-10 14:45:00,419.24,419.42,418.9,418.9,12156.0,416.731,416.91,416.3931,416.3931,12156.0
2025-03-10 14:50:00,418.9,419.03,418.26,418.28,44167.0,416.3931,416.5223,415.7569,415.7768,44167.0
2025-03-10 14:55:00,418.39,418.42,417.82,417.96,39801.0,415.8861,415.9159,415.3195,415.4587,39801.0
2025-03-10 15:00:00,417.88,418.18,417.17,417.48,41367.0,415.3792,415.6774,414.6734,414.9816,41367.0
2025-03-10 15:05:00,417.42,417.75,416.92,417.09,58517.0,414.9219,415.2499,414.4249,414.5939,58517.0
2025-03-10 15:10:00,417.1,417.94,416.62,417.91,58265.0,414.6038,415.4388,414.1267,415.409,58265.0
2025-03-10 15:15:00,417.83,418.7,417.78,418.68,40453.0,415.3295,416.1943,415.2798,416.1744,40453.0
2025-03-10 15:20:00,418.67,419.2,418.56,419.18,43601.0,416.1644,416.6913,416.0551,416.6714,43601.0
2025-03-10 15:25:00,419.28,420.23,419.16,419.22,58873.0,416.7708,417.7151,416.6515,416.7111,58873.0
2025-03-10 15:30:00,419.24,420.83,419.19,420.83,50957.0,416.731,418.3115,416.6813,418.3115,50957.0
2025-03-10 15:35:00,420.65,420.99,419.56,420.23,42648.0,418.1326,418.4706,417.0491,417.7151,42648.0
2025-03-10 15:40:00,420.28,420.36,419.05,419.09,31841.0,417.7648,417.8443,416.5422,416.5819,31841.0
2025-03-10 15:45:00,419.27,420.28,419.26,419.86,41194.0,416.7608,417.7648,416.7509,417.3473,41194.0
2025-03-10 15:50:00,419.95,420.7,419.31,419.77,119290.0,417.4368,418.1823,416.8006,417.2579,119290.0
2025-03-10 15:55:00,419.81,420.16,418.93,419.62,200802.0,417.2976,417.6455,416.4229,417.1088,200802.0
2025-03-11 09:30:00,418.5,419.03,417.77,417.94,93990.0,415.9955,416.5223,415.2698,415.4388,93990.0
2025-03-11 09:35:00,417.74,418.29,417.11,418.13,110467.0,415.24,415.7867,414.6138,415.6277,110467.0
2025-03-11 09:40:00,418.07,418.09,416.84,417.88,149317.0,415.568,415.5879,414.3454,415.3792,149317.0
2025-03-11 09:45:00,417.78,418.3,417.15,418.2,42976.0,415.2798,415.7967,414.6535,415.6973,42976.0
2025-03-11 09:50:00,418.13,418.31,416.9,417.02,27479.0,415.6277,415.8066,414.405,414.5243,27479.0
2025-03-11 09:55:00,417.01,417.13,416.56,416.98,34984.0,414.5144,414.6337,414.0671,414.4846,34984.0
2025-03-11 10:00:00,416.91,418.49,415.37,415.57,189921.0,414.415,415.9855,412.8842,413.083,189921.0
2025-03-11 10:05:00,415.6,416.78,415.6,416.66,34136.0,413.1128,414.2858,413.1128,414.1665,34136.0
2025-03-11 10:10:00,416.67,416.72,415.4,415.64,34450.0,414.1764,414.2261,412.914,413.1526,34450.0
2025-03-11 10:15:00,415.6,416.12,414.96,415.73,38500.0,413.1128,413.6297,412.4766,413.242,38500.0
2025-03-11 10:20:00,415.71,415.97,415.07,415.44,35280.0,413.2222,413.4806,412.586,412.9538,35280.0
2025-03-11 10:25:00,415.39,415.43,414.74,414.91,54451.0,412.9041,412.9438,412.258,412.4269,54451.0
2025-03-11 10:30:00,414.93,415.65,414.93,415.12,40777.0,412.4468,413.1625,412.4468,412.6357,40777.0
2025-03-11 10:35:00,415.21,415.28,414.13,414.29,38020.0,412.7251,412.7947,411.6516,411.8107,38020.0
2025-03-11 10:40:00,414.32,414.69,413.73,414.41,49948.0,411.8405,412.2083,411.254,411.9299,49948.0
2025-03-11 10:45:00,414.39,414.7,414.03,414.26,31993.0,411.9101,412.2182,411.5522,411.7808,31993.0
2025-03-11 10:50:00,414.32,414.97,414.2,414.93,21081.0,411.8405,412.4866,411.7212,412.4468,21081.0
2025-03-11 10:55:00,414.95,414.97,413.65,413.76,32379.0,412.4667,412.4866,411.1745,411.2838,32379.0
2025-03-11 11:00:00,413.66,414.3,413.3,413.62,32114.0,411.1844,411.8206,410.8266,411.1447,32114.0
2025-03-11 11:05:00,413.58,415.54,413.58,415.47,28110.0,411.1049,413.0532,411.1049,412.9836,28110.0
2025-03-11 11:10:00,415.59,415.83,415.12,415.36,20714.0,413.1029,413.3414,412.6357,412.8742,20714.0
2025-03-11 11:15:00,415.56,416.04,415.43,415.86,54283.0,413.0731,413.5502,412.9438,413.3713,54283.0
2025-03-11 11:20:00,415.8,416.08,415.05,415.11,21370.0,413.3116,413.5899,412.5661,412.6257,21370.0
2025-03-11 11:25:00,415.24,415.75,414.84,414.93,23918.0,412.755,413.2619,412.3574,412.4468,23918.0
2025-03-11 11:30:00,414.88,415.9,414.76,415.63,11451.0,412.3971,413.411,412.2778,413.1426,11451.0
2025-03-11 11:35:00,415.79,415.79,415.0,415.63,24153.0,413.3017,413.3017,412.5164,413.1426,24153.0
2025-03-11 11:40:00,415.74,416.79,415.73,416.59,25999.0,413.252,414.2957,413.242,414.0969,25999.0
2025-03-11 11:45:00,416.65,416.65,415.89,416.58,15528.0,414.1565,414.1565,413.4011,414.0869,15528.0
2025-03-11 11:50:00,416.59,416.63,415.9,416.37,8935.0,414.0969,414.1366,413.411,413.8782,8935.0
2025-03-11 11:55:00,416.44,416.51,415.11,415.25,17272.0,413.9478,414.0174,412.6257,412.7649,17272.0
2025-03-11 12:00:00,415.18,415.47,414.9,414.98,17235.0,412.6953,412.9836,412.417,412.4965,17235.0
2025-03-11 12:05:00,414.91,415.08,414.27,414.4,17844.0,412.4269,412.5959,411.7908,411.92,17844.0
2025-03-11 12:10:00,414.37,414.41,413.63,413.67,15072.0,411.8902,411.9299,411.1546,411.1944,15072.0
2025-03-11 12:15:00,413.64,414.15,413.64,413.95,6461.0,411.1645,411.6715,411.1645,411.4727,6461.0
2025-03-11 12:20:00,413.93,414.43,413.83,414.14,11714.0,411.4528,411.9498,411.3534,411.6615,11714.0
2025-03-11 12:25:00,414.22,414.58,414.16,414.34,9889.0,411.7411,412.0989,411.6814,411.8604,9889.0
2025-03-11 12:30:00,414.48,414.63,414.06,414.5,16776.0,411.9995,412.1486,411.582,412.0194,16776.0
2025-03-11 12:35:00,414.45,414.77,413.74,413.8,10511.0,411.9697,412.2878,411.2639,411.3236,10511.0
2025-03-11 12:40:00,413.86,414.6,413.56,413.8,20279.0,411.3832,412.1188,411.085,411.3236,20279.0
2025-03-11 12:45:00,413.84,414.22,413.72,414.06,7668.0,411.3633,411.7411,411.2441,411.582,7668.0
2025-03-11 12:50:00,414.02,414.14,413.19,413.41,9869.0,411.5423,411.6615,410.7172,410.9359,9869.0
2025-03-11 12:55:00,413.45,413.69,412.77,413.37,22622.0,410.9757,411.2142,410.2997,410.8962,22622.0
2025-03-11 13:00:00,413.25,413.25,412.74,413.06,45294.0,410.7769,410.7769,410.2699,410.588,45294.0
2025-03-11 13:05:00,413.14,413.19,412.73,412.95,10142.0,410.6675,410.7172,410.26,410.4787,10142.0
2025-03-11 13:10:00,413.0,413.13,412.78,412.93,18300.0,410.5284,410.6576,410.3097,410.4588,18300.0
2025-03-11 13:15:00,412.7,413.4,412.7,413.0,21428.0,410.2302,410.926,410.2302,410.5284,21428.0
2025-03-11 13:20:00,413.03,413.19,412.35,412.7,17502.0,410.5582,410.7172,409.8823,410.2302,17502.0
2025-03-11 13:25:00,412.62,412.72,412.25,412.5,12477.0,410.1506,410.25,409.7829,410.0314,12477.0
2025-03-11 13:30:00,412.52,413.02,412.47,412.6,45449.0,410.0512,410.5483,410.0015,410.1308,45449.0
2025-03-11 13:35:00,412.63,412.82,412.31,412.78,24466.0,410.1606,410.3494,409.8425,410.3097,24466.0
2025-03-11 13:40:00,412.81,413.17,412.73,413.12,19170.0,410.3395,410.6974,410.26,410.6477,19170.0
2025-03-11 13:45:00,413.12,414.0,413.05,413.56,34362.0,410.6477,411.5224,410.5781,411.085,34362.0
2025-03-11 13:50:00,413.59,413.85,413.33,413.61,15924.0,411.1148,411.3733,410.8564,411.1347,15924.0
2025-03-11 13:55:00,413.68,413.68,412.73,413.32,27941.0,411.2043,411.2043,410.26,410.8465,27941.0
2025-03-11 14:00:00,413.31,415.05,413.22,414.44,69249.0,410.8365,412.5661,410.7471,411.9598,69249.0
2025-03-11 14:05:00,414.62,415.06,414.18,414.69,21831.0,412.1387,412.576,411.7013,412.2083,21831.0
2025-03-11 14:10:00,414.76,415.47,414.76,415.45,16301.0,412.2778,412.9836,412.2778,412.9637,16301.0
2025-03-11 14:15:00,415.17,415.43,414.9,415.37,11438.0,412.6854,412.9438,412.417,412.8842,11438.0
2025-03-11 14:20:00,415.31,416.41,415.31,415.89,38249.0,412.8245,413.918,412.8245,413.4011,38249.0
2025-03-11 14:25:00,415.78,416.09,415.57,415.89,11731.0,413.2917,413.5999,413.083,413.4011,11731.0
2025-03-11 14:30:00,415.89,415.89,415.17,415.34,25057.0,413.4011,413.4011,412.6854,412.8544,25057.0
2025-03-11 14:35:00,415.29,416.04,415.2,416.04,12394.0,412.8047,413.5502,412.7152,413.5502,12394.0
2025-03-11 14:40:00,416.07,417.47,415.93,417.31,56194.0,413.58,414.9716,413.4408,414.8126,56194.0
2025-03-11 14:45:00,417.36,417.69,416.94,417.43,34454.0,414.8623,415.1903,414.4448,414.9319,34454.0
2025-03-11 14:50:00,417.5,418.44,417.41,417.86,31574.0,415.0014,415.9358,414.912,415.3593,31574.0
2025-03-11 14:55:00,417.84,418.12,417.35,417.74,51270.0,415.3394,415.6177,414.8523,415.24,51270.0
2025-03-11 15:00:00,417.79,418.0,416.85,417.36,26492.0,415.2897,415.4984,414.3553,414.8623,26492.0
2025-03-11 15:05:00,417.46,418.52,417.37,417.93,26605.0,414.9617,416.0153,414.8722,415.4289,26605.0
2025-03-11 15:10:00,417.94,418.04,417.14,417.15,28995.0,415.4388,415.5382,414.6436,414.6535,28995.0
2025-03-11 15:15:00,417.12,417.13,416.39,416.88,29911.0,414.6237,414.6337,413.8981,414.3852,29911.0
2025-03-11 15:20:00,416.94,417.67,416.42,416.42,10685.0,414.4448,415.1704,413.9279,413.9279,10685.0
2025-03-11 15:25:00,416.24,417.16,416.24,416.61,13537.0,413.749,414.6635,413.749,414.1168,13537.0
2025-03-11 15:30:00,416.67,417.0,416.35,416.51,10066.0,414.1764,414.5044,413.8583,414.0174,10066.0
2025-03-11 15:35:00,416.73,417.27,416.37,416.47,16867.0,414.236,414.7728,413.8782,413.9776,16867.0
2025-03-11 15:40:00,416.51,416.88,415.96,416.81,18086.0,414.0174,414.3852,413.4707,414.3156,18086.0
2025-03-11 15:45:00,416.92,417.05,416.28,416.99,20641.0,414.4249,414.5541,413.7887,414.4945,20641.0
2025-03-11 15:50:00,416.95,416.96,415.34,415.68,62579.0,414.4547,414.4647,412.8544,413.1923,62579.0
2025-03-11 15:55:00,415.68,415.74,414.59,414.71,158265.0,413.1923,413.252,412.1089,412.2281,158265.0
2025-03-12 09:30:00,416.96,417.57,416.19,416.25,92621.0,414.4647,415.071,413.6993,413.7589,92621.0
2025-03-12 09:35:00,416.3,416.41,415.59,416.02,85352.0,413.8086,413.918,413.1029,413.5303,85352.0
2025-03-12 09:40:00,416.11,416.31,414.23,414.98,78916.0,413.6198,413.8186,411.751,412.4965,78916.0
2025-03-12 09:45:00,414.98,415.2,414.05,414.8,82717.0,412.4965,412.7152,411.5721,412.3176,82717.0
2025-03-12 09:50:00,414.84,415.67,414.04,414.12,50704.0,412.3574,413.1824,411.5621,411.6417,50704.0
2025-03-12 09:55:00,414.05,414.31,413.29,413.87,97147.0,411.5721,411.8305,410.8166,411.3932,97147.0
2025-03-12 10:00:00,413.81,414.11,412.84,413.37,101174.0,411.3335,411.6317,410.3693,410.8962,101174.0
2025-03-12 10:05:00,413.44,413.89,413.28,413.6,23151.0,410.9657,411.413,410.8067,411.1248,23151.0
2025-03-12 10:10:00,413.66,414.06,413.23,413.64,31503.0,411.1844,411.582,410.757,411.1645,31503.0
2025-03-12 10:15:00,413.7,413.7,412.99,413.61,33595.0,411.2242,411.2242,410.5184,411.1347,33595.0
2025-03-12 10:20:00,413.65,413.94,412.77,413.09,29926.0,411.1745,411.4627,410.2997,410.6178,29926.0
2025-03-12 10:25:00,413.08,413.84,413.08,413.5,13849.0,410.6079,411.3633,410.6079,411.0254,13849.0
2025-03-12 10:30:00,413.54,413.63,412.64,412.76,20517.0,411.0651,411.1546,410.1705,410.2898,20517.0
2025-03-12 10:35:00,412.72,412.88,412.27,412.39,50636.0,410.25,410.4091,409.8027,409.922,50636.0
2025-03-12 10:40:00,412.4,412.44,411.76,411.8,37395.0,409.932,409.9717,409.2958,409.3356,37395.0
2025-03-12 10:45:00,411.76,411.98,411.41,411.48,27699.0,409.2958,409.5145,408.9479,409.0175,27699.0
2025-03-12 10:50:00,411.49,412.39,411.41,412.28,31556.0,409.0274,409.922,408.9479,409.8127,31556.0
2025-03-12 10:55:00,412.26,412.26,411.29,411.35,93278.0,409.7928,409.7928,408.8286,408.8882,93278.0
2025-03-12 11:00:00,411.38,411.53,411.2,411.36,27894.0,408.9181,409.0672,408.7391,408.8982,27894.0
2025-03-12 11:05:00,411.41,411.45,410.56,411.06,27482.0,408.9479,408.9876,408.103,408.6,27482.0
2025-03-12 11:10:00,411.02,411.44,410.86,411.36,18090.0,408.5602,408.9777,408.4012,408.8982,18090.0
2025-03-12 11:15:00,411.44,411.86,410.98,411.47,41964.0,408.9777,409.3952,408.5205,409.0075,41964.0
2025-03-12 11:20:00,411.47,412.18,411.08,411.97,42282.0,409.0075,409.7133,408.6199,409.5045,42282.0
2025-03-12 11:25:00,412.06,412.55,412.01,412.45,36876.0,409.594,410.0811,409.5443,409.9817,36876.0
2025-03-12 11:30:00,412.54,412.89,412.24,412.68,33026.0,410.0711,410.419,409.7729,410.2103,33026.0
2025-03-12 11:35:00,412.75,413.09,412.7,412.86,19616.0,410.2799,410.6178,410.2302,410.3892,19616.0
2025-03-12 11:40:00,412.75,412.94,412.65,412.79,9151.0,410.2799,410.4687,410.1805,410.3196,9151.0
2025-03-12 11:45:00,412.62,413.42,412.54,413.14,22910.0,410.1506,410.9459,410.0711,410.6675,22910.0
2025-03-12 11:50:00,413.3,413.6,413.11,413.46,14542.0,410.8266,411.1248,410.6377,410.9856,14542.0
2025-03-12 11:55:00,413.49,413.83,412.84,413.8,13768.0,411.0154,411.3534,410.3693,411.3236,13768.0
2025-03-12 12:00:00,413.68,413.77,413.18,413.43,12942.0,411.2043,411.2938,410.7073,410.9558,12942.0
2025-03-12 12:05:00,413.45,414.12,413.4,414.12,21450.0,410.9757,411.6417,410.926,411.6417,21450.0
2025-03-12 12:10:00,413.98,414.68,413.59,414.56,36851.0,411.5025,412.1983,411.1148,412.079,36851.0
2025-03-12 12:15:00,414.61,414.64,414.16,414.54,11806.0,412.1287,412.1586,411.6814,412.0592,11806.0
2025-03-12 12:20:00,414.57,414.77,414.51,414.62,8958.0,412.089,412.2878,412.0293,412.1387,8958.0
2025-03-12 12:25:00,414.58,414.7,414.14,414.36,12476.0,412.0989,412.2182,411.6615,411.8802,12476.0
2025-03-12 12:30:00,414.55,415.1,414.55,415.02,18346.0,412.0691,412.6158,412.0691,412.5363,18346.0
2025-03-12 12:35:00,415.05,415.05,414.44,414.44,13615.0,412.5661,412.5661,411.9598,411.9598,13615.0
2025-03-12 12:40:00,414.4,414.41,413.61,413.72,39637.0,411.92,411.9299,411.1347,411.2441,39637.0
2025-03-12 12:45:00,413.76,414.99,413.65,414.88,13180.0,411.2838,412.5065,411.1745,412.3971,13180.0
2025-03-12 12:50:00,414.97,415.0,414.17,414.67,12286.0,412.4866,412.5164,411.6914,412.1884,12286.0
2025-03-12 12:55:00,414.7,414.74,414.0,414.01,7332.0,412.2182,412.258,411.5224,411.5323,7332.0
2025-03-12 13:00:00,413.89,414.26,413.72,414.02,13856.0,411.413,411.7808,411.2441,411.5423,13856.0
2025-03-12 13:05:00,414.06,414.49,413.73,414.42,6362.0,411.582,412.0095,411.254,411.9399,6362.0
2025-03-12 13:10:00,414.42,414.96,414.25,414.95,7478.0,411.9399,412.4766,411.7709,412.4667,7478.0
2025-03-12 13:15:00,414.94,414.94,414.45,414.94,7021.0,412.4568,412.4568,411.9697,412.4568,7021.0
2025-03-12 13:20:00,414.8,415.45,414.8,415.3,10545.0,412.3176,412.9637,412.3176,412.8146,10545.0
2025-03-12 13:25:00,415.35,415.63,415.11,415.63,15494.0,412.8643,413.1426,412.6257,413.1426,15494.0
2025-03-12 13:30:00,415.64,415.93,415.51,415.58,9083.0,413.1526,413.4408,413.0234,413.0929,9083.0
2025-03-12 13:35:00,415.6,415.88,415.36,415.36,6277.0,413.1128,413.3911,412.8742,412.8742,6277.0
2025-03-12 13:40:00,415.48,415.74,415.47,415.48,5704.0,412.9935,413.252,412.9836,412.9935,5704.0
2025-03-12 13:45:00,415.44,415.76,415.33,415.33,1621.0,412.9538,413.2719,412.8444,412.8444,1621.0
2025-03-12 13:50:00,415.22,415.43,414.6,414.66,7887.0,412.7351,412.9438,412.1188,412.1784,7887.0
2025-03-12 13:55:00,414.64,414.72,413.78,413.78,12109.0,412.1586,412.2381,411.3037,411.3037,12109.0
2025-03-12 14:00:00,413.81,414.7,413.73,414.15,19990.0,411.3335,412.2182,411.254,411.6715,19990.0
2025-03-12 14:05:00,414.16,414.21,413.75,414.21,6622.0,411.6814,411.7311,411.2739,411.7311,6622.0
2025-03-12 14:10:00,414.27,414.8,414.27,414.62,13092.0,411.7908,412.3176,411.7908,412.1387,13092.0
2025-03-12 14:15:00,414.62,414.77,414.38,414.67,6776.0,412.1387,412.2878,411.9001,412.1884,6776.0
2025-03-12 14:20:00,414.85,414.88,414.33,414.57,3590.0,412.3673,412.3971,411.8504,412.089,3590.0
2025-03-12 14:25:00,414.67,415.01,414.57,415.0,5359.0,412.1884,412.5263,412.089,412.5164,5359.0
2025-03-12 14:30:00,415.01,415.24,414.84,415.17,16779.0,412.5263,412.755,412.3574,412.6854,16779.0
2025-03-12 14:35:00,415.22,415.3,414.99,415.09,3947.0,412.7351,412.8146,412.5065,412.6059,3947.0
2025-03-12 14:40:00,415.16,415.7,415.14,415.64,19470.0,412.6754,413.2122,412.6556,413.1526,19470.0
2025-03-12 14:45:00,415.58,416.17,415.53,416.04,10561.0,413.0929,413.6794,413.0432,413.5502,10561.0
2025-03-12 14:50:00,415.98,415.98,415.46,415.6,4316.0,413.4905,413.4905,412.9736,413.1128,4316.0
2025-03-12 14:55:00,415.47,415.9,415.19,415.7,7347.0,412.9836,413.411,412.7053,413.2122,7347.0
2025-03-12 15:00:00,415.43,415.43,414.7,415.2,8446.0,412.9438,412.9438,412.2182,412.7152,8446.0
2025-03-12 15:05:00,415.19,415.3,414.96,415.27,11604.0,412.7053,412.8146,412.4766,412.7848,11604.0
2025-03-12 15:10:00,415.16,415.35,414.96,414.96,4168.0,412.6754,412.8643,412.4766,412.4766,4168.0
2025-03-12 15:15:00,414.8,415.26,414.48,415.26,12299.0,412.3176,412.7748,411.9995,412.7748,12299.0
2025-03-12 15:20:00,415.22,415.22,414.14,414.6,23340.0,412.7351,412.7351,411.6615,412.1188,23340.0
2025-03-12 15:25:00,414.64,414.95,414.64,414.73,6878.0,412.1586,412.4667,412.1586,412.248,6878.0
2025-03-12 15:30:00,414.91,415.21,414.47,414.53,7808.0,412.4269,412.7251,411.9896,412.0492,7808.0
2025-03-12 15:35:00,414.46,414.68,413.91,414.41,25183.0,411.9796,412.1983,411.4329,411.9299,25183.0
2025-03-12 15:40:00,414.5,414.77,414.22,414.77,6664.0,412.0194,412.2878,411.7411,412.2878,6664.0
2025-03-12 15:45:00,414.82,414.94,414.13,414.72,29495.0,412.3375,412.4568,411.6516,412.2381,29495.0
2025-03-12 15:50:00,414.68,414.68,413.89,414.41,49502.0,412.1983,412.1983,411.413,411.9299,49502.0
2025-03-12 15:55:00,414.43,414.71,413.9,413.95,121453.0,411.9498,412.2281,411.423,411.4727,121453.0
2025-03-13 09:30:00,413.35,413.5,412.46,413.49,55272.0,410.8763,411.0254,409.9916,411.0154,55272.0
2025-03-13 09:35:00,413.44,413.9,413.16,413.4,45926.0,410.9657,411.423,410.6874,410.926,45926.0
2025-03-13 09:40:00,413.45,413.85,413.15,413.15,35296.0,410.9757,411.3733,410.6775,410.6775,35296.0
2025-03-13 09:45:00,413.1,413.27,412.57,412.58,35823.0,410.6278,410.7968,410.1009,410.1109,35823.0
2025-03-13 09:50:00,412.52,412.73,412.17,412.32,35972.0,410.0512,410.26,409.7033,409.8524,35972.0
2025-03-13 09:55:00,412.37,412.37,411.78,412.3,26971.0,409.9021,409.9021,409.3157,409.8326,26971.0
2025-03-13 10:00:00,412.21,413.05,412.13,412.56,19103.0,409.7431,410.5781,409.6636,410.091,19103.0
2025-03-13 10:05:00,412.78,413.27,412.72,413.07,32424.0,410.3097,410.7968,410.25,410.598,32424.0
2025-03-13 10:10:00,413.03,413.97,412.94,413.96,21585.0,410.5582,411.4926,410.4687,411.4826,21585.0
2025-03-13 10:15:00,413.93,414.1,413.57,413.99,31111.0,411.4528,411.6218,411.095,411.5124,31111.0
2025-03-13 10:20:00,413.94,414.11,413.36,413.79,29381.0,411.4627,411.6317,410.8862,411.3136,29381.0
2025-03-13 10:25:00,413.83,414.19,413.12,413.2,25749.0,411.3534,411.7113,410.6477,410.7272,25749.0
2025-03-13 10:30:00,413.2,413.91,413.19,413.27,36692.0,410.7272,411.4329,410.7172,410.7968,36692.0
2025-03-13 10:35:00,413.24,413.41,412.49,412.7,30352.0,410.7669,410.9359,410.0214,410.2302,30352.0
2025-03-13 10:40:00,412.65,412.89,412.44,412.82,11806.0,410.1805,410.419,409.9717,410.3494,11806.0
2025-03-13 10:45:00,412.75,412.87,412.27,412.37,8610.0,410.2799,410.3991,409.8027,409.9021,8610.0
2025-03-13 10:50:00,412.4,412.9,412.39,412.58,7850.0,409.932,410.429,409.922,410.1109,7850.0
2025-03-13 10:55:00,412.55,412.56,411.83,412.15,22141.0,410.0811,410.091,409.3654,409.6835,22141.0
2025-03-13 11:00:00,412.25,412.58,412.23,412.37,35848.0,409.7829,410.1109,409.763,409.9021,35848.0
2025-03-13 11:05:00,412.34,412.58,411.5,411.53,7853.0,409.8723,410.1109,409.0373,409.0672,7853.0
2025-03-13 11:10:00,411.62,411.73,411.24,411.36,9864.0,409.1566,409.266,408.7789,408.8982,9864.0
2025-03-13 11:15:00,411.39,411.39,411.06,411.36,10780.0,408.928,408.928,408.6,408.8982,10780.0
2025-03-13 11:20:00,411.31,411.31,410.94,411.24,11915.0,408.8485,408.8485,408.4807,408.7789,11915.0
2025-03-13 11:25:00,411.24,411.41,410.73,410.86,16909.0,408.7789,408.9479,408.272,408.4012,16909.0
2025-03-13 11:30:00,410.89,411.22,410.78,410.92,13231.0,408.431,408.759,408.3217,408.4608,13231.0
2025-03-13 11:35:00,410.85,410.89,409.81,410.05,38950.0,408.3912,408.431,407.3575,407.596,38950.0
2025-03-13 11:40:00,410.03,411.14,409.69,410.64,84423.0,407.5761,408.6795,407.2382,408.1825,84423.0
2025-03-13 11:45:00,410.59,410.75,410.13,410.6,36619.0,408.1328,408.2918,407.6755,408.1427,36619.0
2025-03-13 11:50:00,410.64,410.64,409.79,409.87,9770.0,408.1825,408.1825,407.3376,407.4171,9770.0
2025-03-13 11:55:00,409.87,409.87,409.32,409.36,17445.0,407.4171,407.4171,406.8704,406.9102,17445.0
2025-03-13 12:00:00,409.34,410.07,409.3,409.98,18077.0,406.8903,407.6159,406.8505,407.5264,18077.0
2025-03-13 12:05:00,409.9,410.38,409.46,410.33,30239.0,407.4469,407.9241,407.0096,407.8744,30239.0
2025-03-13 12:10:00,410.21,410.4,409.87,409.87,12926.0,407.7551,407.9439,407.4171,407.4171,12926.0
2025-03-13 12:15:00,409.76,409.88,409.42,409.85,10408.0,407.3078,407.427,406.9698,407.3972,10408.0
2025-03-13 12:20:00,409.71,409.87,409.27,409.32,13676.0,407.2581,407.4171,406.8207,406.8704,13676.0
2025-03-13 12:25:00,409.32,409.52,409.22,409.41,7330.0,406.8704,407.0692,406.771,406.9599,7330.0
2025-03-13 12:30:00,409.24,410.17,409.11,410.17,22898.0,406.7909,407.7153,406.6617,407.7153,22898.0
2025-03-13 12:35:00,410.13,410.48,409.82,410.46,8816.0,407.6755,408.0235,407.3674,408.0036,8816.0
2025-03-13 12:40:00,410.48,410.64,409.71,409.77,7453.0,408.0235,408.1825,407.2581,407.3177,7453.0
2025-03-13 12:45:00,409.9,409.9,408.72,409.09,34164.0,407.4469,407.4469,406.274,406.6418,34164.0
2025-03-13 12:50:00,409.09,409.71,408.97,409.09,10502.0,406.6418,407.2581,406.5225,406.6418,10502.0
2025-03-13 12:55:00,409.06,409.5,409.06,409.5,21275.0,406.612,407.0493,406.612,407.0493,21275.0
2025-03-13 13:00:00,409.62,409.67,409.14,409.64,13744.0,407.1686,407.2183,406.6915,407.1885,13744.0
2025-03-13 13:05:00,409.8,409.9,409.02,409.14,11040.0,407.3475,407.4469,406.5722,406.6915,11040.0
2025-03-13 13:10:00,409.18,409.19,408.68,408.85,10626.0,406.7312,406.7412,406.2342,406.4032,10626.0
2025-03-13 13:15:00,408.88,408.94,408.25,408.39,12266.0,406.433,406.4927,405.8068,405.946,12266.0
2025-03-13 13:20:00,408.41,408.85,408.41,408.47,14926.0,405.9658,406.4032,405.9658,406.0255,14926.0
2025-03-13 13:25:00,408.41,408.73,408.32,408.52,55195.0,405.9658,406.2839,405.8764,406.0752,55195.0
2025-03-13 13:30:00,408.46,408.52,407.91,408.0,20516.0,406.0155,406.0752,405.4688,405.5583,20516.0
2025-03-13 13:35:00,407.86,407.89,407.56,407.57,11963.0,405.4191,405.449,405.1209,405.1309,11963.0
2025-03-13 13:40:00,407.62,407.85,407.41,407.49,17983.0,405.1806,405.4092,404.9718,405.0513,17983.0
2025-03-13 13:45:00,407.59,407.59,407.25,407.4,9681.0,405.1507,405.1507,404.8128,404.9619,9681.0
2025-03-13 13:50:00,407.42,407.86,407.41,407.86,20411.0,404.9818,405.4191,404.9718,405.4191,20411.0
2025-03-13 13:55:00,407.81,407.82,407.37,407.43,17989.0,405.3694,405.3794,404.9321,404.9917,17989.0
2025-03-13 14:00:00,407.42,408.35,407.35,408.24,22050.0,404.9818,405.9062,404.9122,405.7969,22050.0
2025-03-13 14:05:00,408.22,408.85,408.21,408.64,13935.0,405.777,406.4032,405.767,406.1945,13935.0
2025-03-13 14:10:00,408.6,409.52,408.6,409.32,22299.0,406.1547,407.0692,406.1547,406.8704,22299.0
2025-03-13 14:15:00,409.18,409.18,408.66,408.96,6842.0,406.7312,406.7312,406.2143,406.5125,6842.0
2025-03-13 14:20:00,408.62,409.17,408.62,409.1,3213.0,406.1746,406.7213,406.1746,406.6517,3213.0
2025-03-13 14:25:00,409.15,409.37,408.89,409.3,9354.0,406.7014,406.9201,406.443,406.8505,9354.0
2025-03-13 14:30:00,409.32,409.88,409.14,409.43,9324.0,406.8704,407.427,406.6915,406.9797,9324.0
2025-03-13 14:35:00,409.54,409.9,409.42,409.66,6019.0,407.0891,407.4469,406.9698,407.2084,6019.0
2025-03-13 14:40:00,409.79,410.18,409.58,410.16,4067.0,407.3376,407.7252,407.1288,407.7054,4067.0
2025-03-13 14:45:00,409.91,410.26,409.79,410.24,6008.0,407.4569,407.8048,407.3376,407.7849,6008.0
2025-03-13 14:50:00,410.14,410.14,409.49,409.95,11896.0,407.6855,407.6855,407.0394,407.4966,11896.0
2025-03-13 14:55:00,410.04,410.11,409.72,410.01,6580.0,407.5861,407.6557,407.268,407.5563,6580.0
2025-03-13 15:00:00,410.07,410.54,409.81,409.81,34911.0,407.6159,408.0831,407.3575,407.3575,34911.0
2025-03-13 15:05:00,409.77,409.8,409.21,409.32,23991.0,407.3177,407.3475,406.7611,406.8704,23991.0
2025-03-13 15:10:00,409.31,409.84,409.22,409.7,23271.0,406.8605,407.3873,406.771,407.2481,23271.0
2025-03-13 15:15:00,409.7,409.93,409.63,409.82,6807.0,407.2481,407.4767,407.1785,407.3674,6807.0
2025-03-13 15:20:00,409.75,409.75,409.4,409.45,6090.0,407.2978,407.2978,406.9499,406.9996,6090.0
2025-03-13 15:25:00,409.44,409.47,408.4,408.84,22975.0,406.9897,407.0195,405.9559,406.3933,22975.0
2025-03-13 15:30:00,408.81,409.23,408.57,409.15,32589.0,406.3634,406.7809,406.1249,406.7014,32589.0
2025-03-13 15:35:00,409.01,409.04,408.21,408.21,66741.0,406.5623,406.5921,405.767,405.767,66741.0
2025-03-13 15:40:00,408.36,408.89,408.25,408.84,17832.0,405.9161,406.443,405.8068,406.3933,17832.0
2025-03-13 15:45:00,408.78,409.12,408.63,408.89,14989.0,406.3336,406.6716,406.1845,406.443,14989.0
2025-03-13 15:50:00,408.86,408.86,408.21,408.6,38957.0,406.4131,406.4131,405.767,406.1547,38957.0
2025-03-13 15:55:00,408.55,408.89,408.36,408.82,95492.0,406.105,406.443,405.9161,406.3734,95492.0
2025-03-14 09:30:00,410.86,411.3,409.91,410.3,160082.0,408.4012,408.8385,407.4569,407.8445,160082.0
2025-03-14 09:35:00,410.26,411.14,410.16,410.93,40511.0,407.8048,408.6795,407.7054,408.4708,40511.0
2025-03-14 09:40:00,411.1,412.04,411.05,412.02,41976.0,408.6397,409.5741,408.59,409.5542,41976.0
2025-03-14 09:45:00,412.05,412.86,412.03,412.78,25872.0,409.5841,410.3892,409.5642,410.3097,25872.0
2025-03-14 09:50:00,412.85,413.23,412.46,413.2,25484.0,410.3793,410.757,409.9916,410.7272,25484.0
2025-03-14 09:55:00,413.17,413.17,412.44,412.61,10499.0,410.6974,410.6974,409.9717,410.1407,10499.0
2025-03-14 10:00:00,412.5,412.5,410.72,412.08,124642.0,410.0314,410.0314,408.262,409.6139,124642.0
2025-03-14 10:05:00,412.18,412.57,411.68,411.68,12747.0,409.7133,410.1009,409.2163,409.2163,12747.0
2025-03-14 10:10:00,411.94,412.05,411.14,411.33,27415.0,409.4747,409.5841,408.6795,408.8684,27415.0
2025-03-14 10:15:00,411.32,411.48,411.08,411.14,10688.0,408.8584,409.0175,408.6199,408.6795,10688.0
2025-03-14 10:20:00,411.23,411.57,410.62,411.46,19783.0,408.769,409.1069,408.1626,408.9976,19783.0
2025-03-14 10:25:00,411.57,411.74,411.31,411.48,55373.0,409.1069,409.2759,408.8485,409.0175,55373.0
2025-03-14 10:30:00,411.69,412.17,411.65,411.99,10724.0,409.2262,409.7033,409.1865,409.5244,10724.0
2025-03-14 10:35:00,412.02,412.66,411.74,412.65,11359.0,409.5542,410.1904,409.2759,410.1805,11359.0
2025-03-14 10:40:00,412.57,412.72,412.26,412.72,12904.0,410.1009,410.25,409.7928,410.25,12904.0
2025-03-14 10:45:00,412.77,413.07,412.77,412.92,13279.0,410.2997,410.598,410.2997,410.4489,13279.0
2025-03-14 10:50:00,413.04,413.42,412.99,413.22,14054.0,410.5681,410.9459,410.5184,410.7471,14054.0
2025-03-14 10:55:00,413.1,413.98,412.92,413.98,12612.0,410.6278,411.5025,410.4489,411.5025,12612.0
2025-03-14 11:00:00,414.0,414.36,413.75,413.77,26418.0,411.5224,411.8802,411.2739,411.2938,26418.0
2025-03-14 11:05:00,413.76,413.89,413.6,413.74,19348.0,411.2838,411.413,411.1248,411.2639,19348.0
2025-03-14 11:10:00,413.73,414.1,413.73,413.97,20169.0,411.254,411.6218,411.254,411.4926,20169.0
2025-03-14 11:15:00,414.02,414.44,413.97,414.27,8866.0,411.5423,411.9598,411.4926,411.7908,8866.0
2025-03-14 11:20:00,414.35,414.51,414.19,414.51,18101.0,411.8703,412.0293,411.7113,412.0293,18101.0
2025-03-14 11:25:00,414.58,414.65,414.12,414.24,10427.0,412.0989,412.1685,411.6417,411.761,10427.0
2025-03-14 11:30:00,414.25,414.74,414.25,414.47,6445.0,411.7709,412.258,411.7709,411.9896,6445.0
2025-03-14 11:35:00,414.47,414.6,414.18,414.5,6707.0,411.9896,412.1188,411.7013,412.0194,6707.0
2025-03-14 11:40:00,414.48,414.81,414.35,414.81,8895.0,411.9995,412.3275,411.8703,412.3275,8895.0
2025-03-14 11:45:00,414.85,414.89,414.31,414.66,15864.0,412.3673,412.4071,411.8305,412.1784,15864.0
2025-03-14 11:50:00,414.6,414.75,414.3,414.74,10587.0,412.1188,412.2679,411.8206,412.258,10587.0
2025-03-14 11:55:00,414.65,415.14,414.65,414.97,9450.0,412.1685,412.6556,412.1685,412.4866,9450.0
2025-03-14 12:00:00,415.01,415.01,414.62,414.65,6588.0,412.5263,412.5263,412.1387,412.1685,6588.0
2025-03-14 12:05:00,414.65,414.81,414.28,414.3,21440.0,412.1685,412.3275,411.8007,411.8206,21440.0
2025-03-14 12:10:00,414.3,414.42,413.97,414.05,17592.0,411.8206,411.9399,411.4926,411.5721,17592.0
2025-03-14 12:15:00,413.95,413.95,413.6,413.65,6247.0,411.4727,411.4727,411.1248,411.1745,6247.0
2025-03-14 12:20:00,413.94,414.23,413.85,414.04,6479.0,411.4627,411.751,411.3733,411.5621,6479.0
2025-03-14 12:25:00,414.14,414.15,413.51,413.66,10274.0,411.6615,411.6715,411.0353,411.1844,10274.0
2025-03-14 12:30:00,413.61,414.03,413.61,413.88,30442.0,411.1347,411.5522,411.1347,411.4031,30442.0
2025-03-14 12:35:00,414.12,414.72,414.07,414.26,15485.0,411.6417,412.2381,411.592,411.7808,15485.0
2025-03-14 12:40:00,414.39,414.67,414.36,414.6,6077.0,411.9101,412.1884,411.8802,412.1188,6077.0
2025-03-14 12:45:00,414.52,414.55,414.37,414.53,3804.0,412.0393,412.0691,411.8902,412.0492,3804.0
2025-03-14 12:50:00,414.61,415.13,414.57,415.1,18652.0,412.1287,412.6456,412.089,412.6158,18652.0
2025-03-14 12:55:00,414.96,415.09,414.83,415.03,3936.0,412.4766,412.6059,412.3474,412.5462,3936.0
2025-03-14 13:00:00,414.9,415.54,414.9,415.09,30779.0,412.417,413.0532,412.417,412.6059,30779.0
2025-03-14 13:05:00,415.15,415.47,415.04,415.26,8075.0,412.6655,412.9836,412.5562,412.7748,8075.0
2025-03-14 13:10:00,415.29,415.29,414.86,414.89,8073.0,412.8047,412.8047,412.3772,412.4071,8073.0
2025-03-14 13:15:00,414.97,415.28,414.8,414.83,18300.0,412.4866,412.7947,412.3176,412.3474,18300.0
2025-03-14 13:20:00,414.84,415.09,414.78,414.8,5457.0,412.3574,412.6059,412.2977,412.3176,5457.0
2025-03-14 13:25:00,414.89,415.1,414.58,414.65,4049.0,412.4071,412.6158,412.0989,412.1685,4049.0
2025-03-14 13:30:00,414.74,415.08,414.5,414.7,3837.0,412.258,412.5959,412.0194,412.2182,3837.0
2025-03-14 13:35:00,414.72,414.88,414.32,414.69,15139.0,412.2381,412.3971,411.8405,412.2083,15139.0
2025-03-14 13:40:00,414.65,414.71,414.17,414.17,4487.0,412.1685,412.2281,411.6914,411.6914,4487.0
2025-03-14 13:45:00,414.18,414.21,413.95,414.05,8328.0,411.7013,411.7311,411.4727,411.5721,8328.0
2025-03-14 13:50:00,414.08,414.37,414.08,414.35,10136.0,411.6019,411.8902,411.6019,411.8703,10136.0
2025-03-14 13:55:00,414.27,414.32,413.93,413.94,5070.0,411.7908,411.8405,411.4528,411.4627,5070.0
2025-03-14 14:00:00,413.97,414.56,413.97,414.5,8097.0,411.4926,412.079,411.4926,412.0194,8097.0
2025-03-14 14:05:00,414.46,414.7,414.41,414.43,5963.0,411.9796,412.2182,411.9299,411.9498,5963.0
2025-03-14 14:10:00,414.63,414.63,414.16,414.18,4370.0,412.1486,412.1486,411.6814,411.7013,4370.0
2025-03-14 14:15:00,414.22,414.4,414.17,414.23,8615.0,411.7411,411.92,411.6914,411.751,8615.0
2025-03-14 14:20:00,414.14,414.23,413.95,413.95,11346.0,411.6615,411.751,411.4727,411.4727,11346.0
2025-03-14 14:25:00,414.08,414.32,414.06,414.13,6083.0,411.6019,411.8405,411.582,411.6516,6083.0
2025-03-14 14:30:00,414.22,414.7,414.22,414.62,19053.0,411.7411,412.2182,411.7411,412.1387,19053.0
2025-03-14 14:35:00,414.59,415.06,414.5,415.02,6384.0,412.1089,412.576,412.0194,412.5363,6384.0
2025-03-14 14:40:00,415.02,415.12,414.74,414.84,11455.0,412.5363,412.6357,412.258,412.3574,11455.0
2025-03-14 14:45:00,414.92,415.22,414.9,415.04,6600.0,412.4369,412.7351,412.417,412.5562,6600.0
2025-03-14 14:50:00,415.09,415.09,414.75,414.85,4605.0,412.6059,412.6059,412.2679,412.3673,4605.0
2025-03-14 14:55:00,414.73,414.92,414.59,414.78,12396.0,412.248,412.4369,412.1089,412.2977,12396.0
2025-03-14 15:00:00,414.68,414.98,414.65,414.98,52584.0,412.1983,412.4965,412.1685,412.4965,52584.0
2025-03-14 15:05:00,415.0,415.22,414.91,415.09,7403.0,412.5164,412.7351,412.4269,412.6059,7403.0
2025-03-14 15:10:00,414.98,415.4,414.97,415.36,12910.0,412.4965,412.914,412.4866,412.8742,12910.0
2025-03-14 15:15:00,415.34,415.34,414.99,415.07,14319.0,412.8544,412.8544,412.5065,412.586,14319.0
2025-03-14 15:20:00,415.07,415.1,414.84,415.02,17898.0,412.586,412.6158,412.3574,412.5363,17898.0
2025-03-14 15:25:00,415.05,415.17,414.87,414.87,10939.0,412.5661,412.6854,412.3872,412.3872,10939.0
2025-03-14 15:30:00,414.88,415.12,414.85,414.86,16236.0,412.3971,412.6357,412.3673,412.3772,16236.0
2025-03-14 15:35:00,414.83,414.95,414.58,414.62,5100.0,412.3474,412.4667,412.0989,412.1387,5100.0
2025-03-14 15:40:00,414.53,414.93,414.52,414.88,7610.0,412.0492,412.4468,412.0393,412.3971,7610.0
2025-03-14 15:45:00,414.87,415.21,414.71,415.12,18965.0,412.3872,412.7251,412.2281,412.6357,18965.0
2025-03-14 15:50:00,415.08,415.76,414.74,415.68,74246.0,412.5959,413.2719,412.258,413.1923,74246.0
2025-03-14 15:55:00,415.67,415.91,415.28,415.36,141830.0,413.1824,413.421,412.7947,412.8742,141830.0
2025-03-17 09:30:00,414.96,416.64,414.84,416.58,52761.0,412.4766,414.1466,412.3574,414.0869,52761.0
2025-03-17 09:35:00,416.66,417.23,416.66,417.2,44292.0,414.1665,414.7331,414.1665,414.7032,44292.0
2025-03-17 09:40:00,417.26,417.94,417.15,417.91,43439.0,414.7629,415.4388,414.6535,415.409,43439.0
2025-03-17 09:45:00,417.95,418.28,417.3,417.3,44604.0,415.4487,415.7768,414.8026,414.8026,44604.0
2025-03-17 09:50:00,417.19,417.77,417.03,417.7,23795.0,414.6933,415.2698,414.5343,415.2002,23795.0
2025-03-17 09:55:00,417.78,417.86,417.28,417.3,25244.0,415.2798,415.3593,414.7828,414.8026,25244.0
2025-03-17 10:00:00,417.15,417.43,416.31,416.61,25547.0,414.6535,414.9319,413.8186,414.1168,25547.0
2025-03-17 10:05:00,416.59,417.04,416.38,417.04,17722.0,414.0969,414.5442,413.8881,414.5442,17722.0
2025-03-17 10:10:00,416.88,417.38,416.88,417.3,17099.0,414.3852,414.8822,414.3852,414.8026,17099.0
2025-03-17 10:15:00,417.48,417.53,417.15,417.42,4631.0,414.9816,415.0313,414.6535,414.9219,4631.0
2025-03-17 10:20:00,417.41,417.68,417.41,417.62,7021.0,414.912,415.1804,414.912,415.1207,7021.0
2025-03-17 10:25:00,417.67,417.67,417.14,417.28,7559.0,415.1704,415.1704,414.6436,414.7828,7559.0
2025-03-17 10:30:00,417.07,417.58,416.93,417.4,15091.0,414.574,415.081,414.4349,414.902,15091.0
2025-03-17 10:35:00,417.33,417.91,416.97,417.91,36282.0,414.8325,415.409,414.4746,415.409,36282.0
2025-03-17 10:40:00,417.71,418.07,417.59,418.0,11267.0,415.2102,415.568,415.0909,415.4984,11267.0
2025-03-17 10:45:00,418.0,418.0,417.52,417.79,11706.0,415.4984,415.4984,415.0213,415.2897,11706.0
2025-03-17 10:50:00,417.62,417.74,417.3,417.3,9736.0,415.1207,415.24,414.8026,414.8026,9736.0
2025-03-17 10:55:00,417.12,417.26,416.82,417.0,9986.0,414.6237,414.7629,414.3255,414.5044,9986.0
2025-03-17 11:00:00,417.06,417.54,416.99,417.2,26038.0,414.5641,415.0412,414.4945,414.7032,26038.0
2025-03-17 11:05:00,417.21,417.34,416.97,417.29,18341.0,414.7132,414.8424,414.4746,414.7927,18341.0
2025-03-17 11:10:00,417.37,417.8,417.08,417.68,18501.0,414.8722,415.2996,414.584,415.1804,18501.0
2025-03-17 11:15:00,417.74,418.05,417.44,418.05,12069.0,415.24,415.5481,414.9418,415.5481,12069.0
2025-03-17 11:20:00,418.01,418.12,417.85,418.09,9650.0,415.5084,415.6177,415.3493,415.5879,9650.0
2025-03-17 11:25:00,418.05,418.14,417.6,417.65,8911.0,415.5481,415.6376,415.1008,415.1505,8911.0
2025-03-17 11:30:00,417.66,417.81,416.75,416.98,26529.0,415.1605,415.3096,414.2559,414.4846,26529.0
2025-03-17 11:35:00,417.02,417.21,416.76,416.89,14453.0,414.5243,414.7132,414.2659,414.3951,14453.0
2025-03-17 11:40:00,416.9,417.13,416.82,417.03,15538.0,414.405,414.6337,414.3255,414.5343,15538.0
2025-03-17 11:45:00,416.97,417.35,416.9,417.35,12900.0,414.4746,414.8523,414.405,414.8523,12900.0
2025-03-17 11:50:00,417.32,417.57,417.19,417.57,11385.0,414.8225,415.071,414.6933,415.071,11385.0
2025-03-17 11:55:00,417.58,417.69,417.27,417.38,10801.0,415.081,415.1903,414.7728,414.8822,10801.0
2025-03-17 12:00:00,417.36,417.62,416.99,417.62,12794.0,414.8623,415.1207,414.4945,415.1207,12794.0
2025-03-17 12:05:00,417.58,418.26,417.58,418.14,13448.0,415.081,415.7569,415.081,415.6376,13448.0
2025-03-17 12:10:00,418.11,418.14,417.83,418.06,9811.0,415.6078,415.6376,415.3295,415.5581,9811.0
2025-03-17 12:15:00,418.02,418.06,417.59,417.64,15323.0,415.5183,415.5581,415.0909,415.1406,15323.0
2025-03-17 12:20:00,417.66,417.66,417.35,417.53,10059.0,415.1605,415.1605,414.8523,415.0313,10059.0
2025-03-17 12:25:00,417.52,417.6,417.44,417.52,8838.0,415.0213,415.1008,414.9418,415.0213,8838.0
2025-03-17 12:30:00,417.49,417.67,417.35,417.65,10637.0,414.9915,415.1704,414.8523,415.1505,10637.0
2025-03-17 12:35:00,417.62,417.98,417.59,417.71,11720.0,415.1207,415.4786,415.0909,415.2102,11720.0
2025-03-17 12:40:00,417.66,417.7,417.41,417.5,13333.0,415.1605,415.2002,414.912,415.0014,13333.0
2025-03-17 12:45:00,417.53,417.75,417.26,417.75,17186.0,415.0313,415.2499,414.7629,415.2499,17186.0
2025-03-17 12:50:00,417.78,418.16,417.65,418.16,9111.0,415.2798,415.6575,415.1505,415.6575,9111.0
2025-03-17 12:55:00,418.17,418.29,417.96,418.01,6615.0,415.6674,415.7867,415.4587,415.5084,6615.0
2025-03-17 13:00:00,418.05,418.05,417.6,417.69,6727.0,415.5481,415.5481,415.1008,415.1903,6727.0
2025-03-17 13:05:00,417.88,418.14,417.86,418.14,4588.0,415.3792,415.6376,415.3593,415.6376,4588.0
2025-03-17 13:10:00,418.17,418.44,418.02,418.44,4477.0,415.6674,415.9358,415.5183,415.9358,4477.0
2025-03-17 13:15:00,418.42,418.42,418.36,418.36,1150.0,415.9159,415.9159,415.8563,415.8563,1150.0
2025-03-17 13:20:00,418.18,418.6,418.18,418.51,15171.0,415.6774,416.0949,415.6774,416.0054,15171.0
2025-03-17 13:25:00,418.51,418.74,418.5,418.63,3709.0,416.0054,416.234,415.9955,416.1247,3709.0
2025-03-17 13:30:00,418.66,418.93,418.62,418.92,1450.0,416.1545,416.4229,416.1147,416.4129,1450.0
2025-03-17 13:35:00,418.98,419.49,418.88,419.41,8620.0,416.4726,416.9795,416.3732,416.9,8620.0
2025-03-17 13:40:00,419.4,419.51,419.28,419.43,14738.0,416.8901,416.9994,416.7708,416.9199,14738.0
2025-03-17 13:45:00,419.45,419.46,419.02,419.22,15765.0,416.9398,416.9497,416.5123,416.7111,15765.0
2025-03-17 13:50:00,419.24,419.51,419.24,419.46,11731.0,416.731,416.9994,416.731,416.9497,11731.0
2025-03-17 13:55:00,419.4,419.55,419.34,419.53,7960.0,416.8901,417.0392,416.8304,417.0193,7960.0
2025-03-17 14:00:00,419.51,420.0,419.51,419.82,55337.0,416.9994,417.4865,416.9994,417.3076,55337.0
2025-03-17 14:05:00,419.67,419.96,419.66,419.93,9788.0,417.1585,417.4467,417.1485,417.4169,9788.0
2025-03-17 14:10:00,419.89,420.23,419.76,420.16,22590.0,417.3771,417.7151,417.2479,417.6455,22590.0
2025-03-17 14:15:00,420.15,420.34,420.0,420.21,16618.0,417.6356,417.8244,417.4865,417.6952,16618.0
2025-03-17 14:20:00,420.15,420.19,419.83,420.07,9684.0,417.6356,417.6753,417.3175,417.5561,9684.0
2025-03-17 14:25:00,420.08,420.34,420.02,420.18,11160.0,417.566,417.8244,417.5064,417.6654,11160.0
2025-03-17 14:30:00,420.12,420.4,420.08,420.35,19600.0,417.6058,417.8841,417.566,417.8344,19600.0
2025-03-17 14:35:00,420.34,420.39,420.01,420.24,11795.0,417.8244,417.8741,417.4964,417.725,11795.0
2025-03-17 14:40:00,420.22,420.37,420.13,420.31,15256.0,417.7052,417.8543,417.6157,417.7946,15256.0
2025-03-17 14:45:00,420.31,420.74,420.26,420.58,14912.0,417.7946,418.2221,417.7449,418.063,14912.0
2025-03-17 14:50:00,420.64,420.78,420.59,420.64,5798.0,418.1226,418.2618,418.0729,418.1226,5798.0
2025-03-17 14:55:00,420.77,420.79,420.47,420.48,7107.0,418.2519,418.2718,417.9537,417.9636,7107.0
2025-03-17 15:00:00,420.44,420.44,420.19,420.3,18473.0,417.9238,417.9238,417.6753,417.7847,18473.0
2025-03-17 15:05:00,420.33,420.53,420.13,420.19,34443.0,417.8145,418.0133,417.6157,417.6753,34443.0
2025-03-17 15:10:00,420.21,420.25,419.9,420.1,32152.0,417.6952,417.735,417.3871,417.5859,32152.0
2025-03-17 15:15:00,420.06,420.1,419.96,420.09,5586.0,417.5461,417.5859,417.4467,417.5759,5586.0
2025-03-17 15:20:00,420.15,420.34,420.14,420.17,9860.0,417.6356,417.8244,417.6256,417.6555,9860.0
2025-03-17 15:25:00,420.21,420.57,420.15,420.49,9712.0,417.6952,418.0531,417.6356,417.9735,9712.0
2025-03-17 15:30:00,420.51,420.62,420.26,420.33,14312.0,417.9934,418.1028,417.7449,417.8145,14312.0
2025-03-17 15:35:00,420.26,420.33,420.07,420.2,11822.0,417.7449,417.8145,417.5561,417.6853,11822.0
2025-03-17 15:40:00,420.03,420.32,420.03,420.32,8688.0,417.5163,417.8046,417.5163,417.8046,8688.0
2025-03-17 15:45:00,420.35,420.37,420.02,420.18,20781.0,417.8344,417.8543,417.5064,417.6654,20781.0
2025-03-17 15:50:00,420.12,420.24,419.78,419.92,54975.0,417.6058,417.725,417.2678,417.407,54975.0
2025-03-17 15:55:00,419.83,419.92,419.05,419.21,107456.0,417.3175,417.407,416.5422,416.7012,107456.0
2025-03-18 09:30:00,418.4,418.67,417.69,417.79,72742.0,415.8961,416.1644,415.1903,415.2897,72742.0
2025-03-18 09:35:00,417.76,418.1,417.1,417.15,30158.0,415.2599,415.5979,414.6038,414.6535,30158.0
2025-03-18 09:40:00,417.19,417.91,416.91,417.1,36057.0,414.6933,415.409,414.415,414.6038,36057.0
2025-03-18 09:45:00,416.85,417.24,416.62,417.1,15671.0,414.3553,414.743,414.1267,414.6038,15671.0
2025-03-18 09:50:00,416.98,417.43,416.78,416.95,9665.0,414.4846,414.9319,414.2858,414.4547,9665.0
2025-03-18 09:55:00,416.83,417.01,416.72,416.75,7697.0,414.3355,414.5144,414.2261,414.2559,7697.0
2025-03-18 10:00:00,416.71,416.97,416.55,416.82,13595.0,414.2162,414.4746,414.0571,414.3255,13595.0
2025-03-18 10:05:00,416.94,417.34,416.8,417.21,21480.0,414.4448,414.8424,414.3056,414.7132,21480.0
2025-03-18 10:10:00,417.21,417.21,416.63,416.93,26880.0,414.7132,414.7132,414.1366,414.4349,26880.0
2025-03-18 10:15:00,416.88,417.15,416.75,416.85,5184.0,414.3852,414.6535,414.2559,414.3553,5184.0
2025-03-18 10:20:00,417.03,417.22,416.84,417.17,5054.0,414.5343,414.7231,414.3454,414.6734,5054.0
2025-03-18 10:25:00,417.21,417.48,417.08,417.33,8318.0,414.7132,414.9816,414.584,414.8325,8318.0
2025-03-18 10:30:00,417.31,417.49,417.07,417.31,78991.0,414.8126,414.9915,414.574,414.8126,78991.0
2025-03-18 10:35:00,417.32,417.71,417.22,417.63,9557.0,414.8225,415.2102,414.7231,415.1307,9557.0
2025-03-18 10:40:00,417.67,417.69,417.09,417.16,9033.0,415.1704,415.1903,414.5939,414.6635,9033.0
2025-03-18 10:45:00,417.18,417.19,416.36,416.55,21118.0,414.6834,414.6933,413.8683,414.0571,21118.0
2025-03-18 10:50:00,416.6,416.95,416.6,416.89,8559.0,414.1068,414.4547,414.1068,414.3951,8559.0
2025-03-18 10:55:00,416.96,417.18,416.49,416.7,17698.0,414.4647,414.6834,413.9975,414.2062,17698.0
2025-03-18 11:00:00,416.56,416.56,415.8,416.37,12400.0,414.0671,414.0671,413.3116,413.8782,12400.0
2025-03-18 11:05:00,416.23,416.23,415.87,416.08,7482.0,413.739,413.739,413.3812,413.5899,7482.0
2025-03-18 11:10:00,416.14,416.33,416.0,416.15,2944.0,413.6496,413.8384,413.5104,413.6595,2944.0
2025-03-18 11:15:00,416.31,416.33,415.96,416.09,8540.0,413.8186,413.8384,413.4707,413.5999,8540.0
2025-03-18 11:20:00,416.09,416.15,415.58,415.6,5719.0,413.5999,413.6595,413.0929,413.1128,5719.0
2025-03-18 11:25:00,415.7,416.09,415.7,415.72,2008.0,413.2122,413.5999,413.2122,413.2321,2008.0
2025-03-18 11:30:00,415.75,415.89,415.53,415.78,3739.0,413.2619,413.4011,413.0432,413.2917,3739.0
2025-03-18 11:35:00,415.84,416.03,415.8,416.03,8355.0,413.3514,413.5402,413.3116,413.5402,8355.0
2025-03-18 11:40:00,416.24,416.24,415.77,415.99,2418.0,413.749,413.749,413.2818,413.5005,2418.0
2025-03-18 11:45:00,416.09,416.09,415.63,415.64,2530.0,413.5999,413.5999,413.1426,413.1526,2530.0
2025-03-18 11:50:00,415.55,415.69,415.37,415.48,2838.0,413.0631,413.2023,412.8842,412.9935,2838.0
2025-03-18 11:55:00,415.47,415.47,415.2,415.43,2719.0,412.9836,412.9836,412.7152,412.9438,2719.0
2025-03-18 12:00:00,415.44,415.7,415.32,415.69,3867.0,412.9538,413.2122,412.8345,413.2023,3867.0
2025-03-18 12:05:00,415.61,415.76,415.58,415.61,1996.0,413.1228,413.2719,413.0929,413.1228,1996.0
2025-03-18 12:10:00,415.68,416.13,415.68,416.1,17605.0,413.1923,413.6396,413.1923,413.6098,17605.0
2025-03-18 12:15:00,416.17,416.22,415.66,415.72,10089.0,413.6794,413.7291,413.1725,413.2321,10089.0
2025-03-18 12:20:00,415.67,415.91,415.67,415.82,3863.0,413.1824,413.421,413.1824,413.3315,3863.0
2025-03-18 12:25:00,415.93,416.37,415.86,416.37,9575.0,413.4408,413.8782,413.3713,413.8782,9575.0
2025-03-18 12:30:00,416.42,416.44,416.09,416.09,4896.0,413.9279,413.9478,413.5999,413.5999,4896.0
2025-03-18 12:35:00,416.23,416.23,415.89,415.89,2146.0,413.739,413.739,413.4011,413.4011,2146.0
2025-03-18 12:40:00,415.95,415.95,415.27,415.33,1331.0,413.4607,413.4607,412.7848,412.8444,1331.0
2025-03-18 12:45:00,415.36,415.52,415.14,415.22,27831.0,412.8742,413.0333,412.6556,412.7351,27831.0
2025-03-18 12:50:00,415.2,415.2,414.88,415.19,4423.0,412.7152,412.7152,412.3971,412.7053,4423.0
2025-03-18 12:55:00,415.31,415.69,415.2,415.52,6009.0,412.8245,413.2023,412.7152,413.0333,6009.0
2025-03-18 13:00:00,415.5,415.71,415.5,415.65,1093.0,413.0134,413.2222,413.0134,413.1625,1093.0
2025-03-18 13:05:00,415.56,415.57,415.13,415.27,2383.0,413.0731,413.083,412.6456,412.7848,2383.0
2025-03-18 13:10:00,415.18,415.75,415.17,415.69,3672.0,412.6953,413.2619,412.6854,413.2023,3672.0
2025-03-18 13:15:00,415.67,415.77,414.88,415.25,56581.0,413.1824,413.2818,412.3971,412.7649,56581.0
2025-03-18 13:20:00,415.25,415.88,415.21,415.69,6771.0,412.7649,413.3911,412.7251,413.2023,6771.0
2025-03-18 13:25:00,415.89,416.13,415.86,415.91,4719.0,413.4011,413.6396,413.3713,413.421,4719.0
2025-03-18 13:30:00,415.84,416.14,415.75,416.14,4171.0,413.3514,413.6496,413.2619,413.6496,4171.0
2025-03-18 13:35:00,416.27,416.64,416.27,416.63,5505.0,413.7788,414.1466,413.7788,414.1366,5505.0
2025-03-18 13:40:00,416.46,416.54,416.38,416.45,2117.0,413.9677,414.0472,413.8881,413.9577,2117.0
2025-03-18 13:45:00,416.49,416.72,416.47,416.56,6997.0,413.9975,414.2261,413.9776,414.0671,6997.0
2025-03-18 13:50:00,416.62,416.7,416.55,416.55,7478.0,414.1267,414.2062,414.0571,414.0571,7478.0
2025-03-18 13:55:00,416.52,416.52,416.05,416.3,9151.0,414.0273,414.0273,413.5601,413.8086,9151.0
2025-03-18 14:00:00,416.32,416.36,415.91,416.0,2702.0,413.8285,413.8683,413.421,413.5104,2702.0
2025-03-18 14:05:00,415.96,416.14,415.8,416.12,2551.0,413.4707,413.6496,413.3116,413.6297,2551.0
2025-03-18 14:10:00,416.12,416.12,415.75,415.97,7197.0,413.6297,413.6297,413.2619,413.4806,7197.0
2025-03-18 14:15:00,415.91,416.2,415.85,416.2,803.0,413.421,413.7092,413.3613,413.7092,803.0
2025-03-18 14:20:00,416.41,416.91,416.41,416.8,1600.0,413.918,414.415,413.918,414.3056,1600.0
2025-03-18 14:25:00,416.73,416.87,416.24,416.24,3723.0,414.236,414.3752,413.749,413.749,3723.0
2025-03-18 14:30:00,416.31,416.77,416.31,416.43,4957.0,413.8186,414.2758,413.8186,413.9378,4957.0
2025-03-18 14:35:00,416.52,416.9,416.49,416.83,4264.0,414.0273,414.405,413.9975,414.3355,4264.0
2025-03-18 14:40:00,416.77,416.81,416.41,416.44,3604.0,414.2758,414.3156,413.918,413.9478,3604.0
2025-03-18 14:45:00,416.51,417.04,416.51,416.83,27095.0,414.0174,414.5442,414.0174,414.3355,27095.0
2025-03-18 14:50:00,416.91,417.18,416.67,416.82,37488.0,414.415,414.6834,414.1764,414.3255,37488.0
2025-03-18 14:55:00,416.79,416.91,416.49,416.68,19109.0,414.2957,414.415,413.9975,414.1863,19109.0
2025-03-18 15:00:00,416.66,416.66,416.26,416.56,17883.0,414.1665,414.1665,413.7689,414.0671,17883.0
2025-03-18 15:05:00,416.58,416.58,416.18,416.41,11687.0,414.0869,414.0869,413.6893,413.918,11687.0
2025-03-18 15:10:00,416.38,416.67,416.31,416.64,9661.0,413.8881,414.1764,413.8186,414.1466,9661.0
2025-03-18 15:15:00,416.56,417.0,416.56,416.85,11024.0,414.0671,414.5044,414.0671,414.3553,11024.0
2025-03-18 15:20:00,416.81,417.05,416.79,416.98,12135.0,414.3156,414.5541,414.2957,414.4846,12135.0
2025-03-18 15:25:00,417.03,417.03,416.58,416.79,16162.0,414.5343,414.5343,414.0869,414.2957,16162.0
2025-03-18 15:30:00,416.87,417.0,416.65,416.87,13841.0,414.3752,414.5044,414.1565,414.3752,13841.0
2025-03-18 15:35:00,416.83,416.84,416.53,416.77,13546.0,414.3355,414.3454,414.0372,414.2758,13546.0
2025-03-18 15:40:00,416.75,416.84,416.53,416.56,18964.0,414.2559,414.3454,414.0372,414.0671,18964.0
2025-03-18 15:45:00,416.55,416.6,416.04,416.21,10328.0,414.0571,414.1068,413.5502,413.7192,10328.0
2025-03-18 15:50:00,416.18,416.9,416.15,416.82,36882.0,413.6893,414.405,413.6595,414.3255,36882.0
2025-03-18 15:55:00,416.81,416.87,416.26,416.53,41756.0,414.3156,414.3752,413.7689,414.0372,41756.0
2025-03-19 09:30:00,417.6,418.17,417.04,417.97,94619.0,415.1008,415.6674,414.5442,415.4686,94619.0
2025-03-19 09:35:00,417.94,418.1,417.61,418.1,29963.0,415.4388,415.5979,415.1108,415.5979,29963.0
2025-03-19 09:40:00,418.11,418.11,417.53,417.69,26776.0,415.6078,415.6078,415.0313,415.1903,26776.0
2025-03-19 09:45:00,417.54,418.83,417.54,418.39,45516.0,415.0412,416.3235,415.0412,415.8861,45516.0
2025-03-19 09:50:00,418.45,418.82,418.21,418.77,9468.0,415.9458,416.3135,415.7072,416.2638,9468.0
2025-03-19 09:55:00,418.74,418.87,418.49,418.49,3504.0,416.234,416.3632,415.9855,415.9855,3504.0
2025-03-19 10:00:00,418.69,418.7,418.49,418.49,12232.0,416.1843,416.1943,415.9855,415.9855,12232.0
2025-03-19 10:05:00,418.44,418.81,418.4,418.76,5100.0,415.9358,416.3036,415.8961,416.2539,5100.0
2025-03-19 10:10:00,418.7,418.82,418.4,418.45,3297.0,416.1943,416.3135,415.8961,415.9458,3297.0
2025-03-19 10:15:00,418.61,418.79,418.5,418.77,3287.0,416.1048,416.2837,415.9955,416.2638,3287.0
2025-03-19 10:20:00,418.85,419.12,418.78,419.05,15693.0,416.3434,416.6117,416.2738,416.5422,15693.0
2025-03-19 10:25:00,419.07,419.11,418.8,418.84,5963.0,416.562,416.6018,416.2937,416.3334,5963.0
2025-03-19 10:30:00,418.84,419.17,418.8,419.01,4106.0,416.3334,416.6614,416.2937,416.5024,4106.0
2025-03-19 10:35:00,419.14,419.17,418.88,418.88,13673.0,416.6316,416.6614,416.3732,416.3732,13673.0
2025-03-19 10:40:00,419.02,419.04,418.65,418.65,5595.0,416.5123,416.5322,416.1446,416.1446,5595.0
2025-03-19 10:45:00,418.7,418.96,418.57,418.89,3047.0,416.1943,416.4527,416.065,416.3831,3047.0
2025-03-19 10:50:00,418.91,418.91,418.57,418.64,6350.0,416.403,416.403,416.065,416.1346,6350.0
2025-03-19 10:55:00,418.6,418.74,418.52,418.65,3022.0,416.0949,416.234,416.0153,416.1446,3022.0
2025-03-19 11:00:00,418.56,418.9,418.56,418.9,1568.0,416.0551,416.3931,416.0551,416.3931,1568.0
2025-03-19 11:05:00,418.86,419.0,418.75,419.0,2041.0,416.3533,416.4925,416.244,416.4925,2041.0
2025-03-19 11:10:00,419.01,419.05,418.89,418.89,844.0,416.5024,416.5422,416.3831,416.3831,844.0
2025-03-19 11:15:00,418.96,418.97,418.43,418.44,4230.0,416.4527,416.4626,415.9259,415.9358,4230.0
2025-03-19 11:20:00,418.41,418.9,418.4,418.8,5250.0,415.906,416.3931,415.8961,416.2937,5250.0
2025-03-19 11:25:00,418.66,418.9,418.66,418.86,1661.0,416.1545,416.3931,416.1545,416.3533,1661.0
2025-03-19 11:30:00,418.85,419.02,418.73,419.02,1138.0,416.3434,416.5123,416.2241,416.5123,1138.0
2025-03-19 11:35:00,418.81,419.17,418.81,419.05,3413.0,416.3036,416.6614,416.3036,416.5422,3413.0
2025-03-19 11:40:00,419.08,419.35,419.08,419.17,3086.0,416.572,416.8404,416.572,416.6614,3086.0
2025-03-19 11:45:00,419.13,419.59,419.12,419.58,3066.0,416.6217,417.0789,416.6117,417.069,3066.0
2025-03-19 11:50:00,419.68,420.16,419.68,420.02,6209.0,417.1684,417.6455,417.1684,417.5064,6209.0
2025-03-19 11:55:00,419.99,419.99,419.54,419.66,10133.0,417.4765,417.4765,417.0292,417.1485,10133.0
2025-03-19 12:00:00,419.84,419.84,419.66,419.77,1289.0,417.3274,417.3274,417.1485,417.2579,1289.0
2025-03-19 12:05:00,419.82,419.97,419.74,419.75,1770.0,417.3076,417.4567,417.228,417.238,1770.0
2025-03-19 12:10:00,419.8,419.84,419.32,419.38,8821.0,417.2877,417.3274,416.8105,416.8702,8821.0
2025-03-19 12:15:00,419.35,419.46,419.32,419.46,1996.0,416.8404,416.9497,416.8105,416.9497,1996.0
2025-03-19 12:20:00,419.3,419.5,419.17,419.24,2464.0,416.7907,416.9895,416.6614,416.731,2464.0
2025-03-19 12:25:00,419.25,419.42,419.2,419.42,5746.0,416.741,416.91,416.6913,416.91,5746.0
2025-03-19 12:30:00,419.39,419.43,419.07,419.09,9134.0,416.8801,416.9199,416.562,416.5819,9134.0
2025-03-19 12:35:00,419.25,419.26,419.04,419.13,1462.0,416.741,416.7509,416.5322,416.6217,1462.0
2025-03-19 12:40:00,419.04,419.2,419.03,419.17,2221.0,416.5322,416.6913,416.5223,416.6614,2221.0
2025-03-19 12:45:00,419.2,419.22,419.11,419.19,2748.0,416.6913,416.7111,416.6018,416.6813,2748.0
2025-03-19 12:50:00,419.23,419.31,419.11,419.3,1388.0,416.7211,416.8006,416.6018,416.7907,1388.0
2025-03-19 12:55:00,419.22,419.24,418.86,418.94,3590.0,416.7111,416.731,416.3533,416.4328,3590.0
2025-03-19 13:00:00,418.87,419.05,418.5,418.5,5742.0,416.3632,416.5422,415.9955,415.9955,5742.0
2025-03-19 13:05:00,418.59,418.59,418.28,418.28,2610.0,416.0849,416.0849,415.7768,415.7768,2610.0
2025-03-19 13:10:00,418.35,418.35,418.04,418.12,6128.0,415.8464,415.8464,415.5382,415.6177,6128.0
2025-03-19 13:15:00,418.08,418.16,417.88,418.13,3011.0,415.578,415.6575,415.3792,415.6277,3011.0
2025-03-19 13:20:00,418.08,418.12,418.0,418.0,1313.0,415.578,415.6177,415.4984,415.4984,1313.0
2025-03-19 13:25:00,418.01,418.01,417.78,417.84,3889.0,415.5084,415.5084,415.2798,415.3394,3889.0
2025-03-19 13:30:00,417.78,417.88,417.61,417.82,3946.0,415.2798,415.3792,415.1108,415.3195,3946.0
2025-03-19 13:35:00,417.91,418.35,417.88,418.35,5070.0,415.409,415.8464,415.3792,415.8464,5070.0
2025-03-19 13:40:00,418.28,418.28,417.93,417.93,2201.0,415.7768,415.7768,415.4289,415.4289,2201.0
2025-03-19 13:45:00,417.93,418.01,417.26,417.4,6994.0,415.4289,415.5084,414.7629,414.902,6994.0
2025-03-19 13:50:00,417.45,417.71,417.43,417.56,4722.0,414.9517,415.2102,414.9319,415.0611,4722.0
2025-03-19 13:55:00,417.61,417.74,417.61,417.66,2600.0,415.1108,415.24,415.1108,415.1605,2600.0
2025-03-19 14:00:00,417.31,418.67,416.8,418.42,53208.0,414.8126,416.1644,414.3056,415.9159,53208.0
2025-03-19 14:05:00,418.33,418.54,417.79,418.48,18234.0,415.8265,416.0352,415.2897,415.9756,18234.0
2025-03-19 14:10:00,418.64,419.09,418.64,418.82,17128.0,416.1346,416.5819,416.1346,416.3135,17128.0
2025-03-19 14:15:00,418.8,419.09,418.65,418.67,16252.0,416.2937,416.5819,416.1446,416.1644,16252.0
2025-03-19 14:20:00,418.72,418.88,418.4,418.69,20443.0,416.2141,416.3732,415.8961,416.1843,20443.0
2025-03-19 14:25:00,418.66,418.84,418.27,418.4,15494.0,416.1545,416.3334,415.7668,415.8961,15494.0
2025-03-19 14:30:00,418.47,419.68,418.47,419.19,19550.0,415.9656,417.1684,415.9656,416.6813,19550.0
2025-03-19 14:35:00,419.34,419.49,418.93,419.07,6938.0,416.8304,416.9795,416.4229,416.562,6938.0
2025-03-19 14:40:00,419.12,420.0,418.88,419.86,15767.0,416.6117,417.4865,416.3732,417.3473,15767.0
2025-03-19 14:45:00,419.9,420.17,419.68,419.82,8205.0,417.3871,417.6555,417.1684,417.3076,8205.0
2025-03-19 14:50:00,419.91,421.03,419.84,420.65,16005.0,417.397,418.5103,417.3274,418.1326,16005.0
2025-03-19 14:55:00,420.58,421.31,420.58,421.02,11292.0,418.063,418.7886,418.063,418.5004,11292.0
2025-03-19 15:00:00,421.06,421.27,420.94,421.22,7766.0,418.5401,418.7489,418.4209,418.6992,7766.0
2025-03-19 15:05:00,421.31,422.31,421.31,422.26,29592.0,418.7886,419.7827,418.7886,419.733,29592.0
2025-03-19 15:10:00,422.24,422.5,421.75,422.11,32484.0,419.7131,419.9715,419.226,419.5839,32484.0
2025-03-19 15:15:00,422.15,422.22,421.74,421.9,13694.0,419.6236,419.6932,419.2161,419.3751,13694.0
2025-03-19 15:20:00,421.82,421.84,421.0,421.18,12158.0,419.2956,419.3155,418.4805,418.6594,12158.0
2025-03-19 15:25:00,421.27,421.27,420.07,420.54,32436.0,418.7489,418.7489,417.5561,418.0232,32436.0
2025-03-19 15:30:00,420.45,421.28,420.37,421.21,27658.0,417.9338,418.7588,417.8543,418.6892,27658.0
2025-03-19 15:35:00,421.19,421.41,420.61,421.14,11960.0,418.6694,418.888,418.0928,418.6197,11960.0
2025-03-19 15:40:00,421.05,421.62,420.98,421.51,14579.0,418.5302,419.0968,418.4606,418.9874,14579.0
2025-03-19 15:45:00,421.54,421.68,421.06,421.22,18001.0,419.0173,419.1564,418.5401,418.6992,18001.0
2025-03-19 15:50:00,421.22,421.23,420.14,420.62,62152.0,418.6992,418.7091,417.6256,418.1028,62152.0
2025-03-19 15:55:00,420.56,420.63,420.2,420.46,123396.0,418.0431,418.1127,417.6853,417.9437,123396.0
2025-03-20 09:30:00,417.92,418.55,417.64,418.41,54222.0,415.4189,416.0452,415.1406,415.906,54222.0
2025-03-20 09:35:00,418.25,418.47,418.11,418.25,30901.0,415.747,415.9656,415.6078,415.747,30901.0
2025-03-20 09:40:00,418.28,418.96,418.03,418.92,19174.0,415.7768,416.4527,415.5283,416.4129,19174.0
2025-03-20 09:45:00,418.92,419.07,418.67,419.07,6805.0,416.4129,416.562,416.1644,416.562,6805.0
2025-03-20 09:50:00,418.93,419.49,418.92,419.49,11520.0,416.4229,416.9795,416.4129,416.9795,11520.0
2025-03-20 09:55:00,419.51,420.24,419.46,419.98,24282.0,416.9994,417.725,416.9497,417.4666,24282.0
2025-03-20 10:00:00,419.97,421.29,419.97,420.96,14572.0,417.4567,418.7688,417.4567,418.4407,14572.0
2025-03-20 10:05:00,420.98,421.42,420.77,421.42,7756.0,418.4606,418.898,418.2519,418.898,7756.0
2025-03-20 10:10:00,421.17,421.37,421.1,421.37,6627.0,418.6495,418.8483,418.5799,418.8483,6627.0
2025-03-20 10:15:00,421.28,421.86,421.01,421.72,13794.0,418.7588,419.3353,418.4904,419.1962,13794.0
2025-03-20 10:20:00,421.74,422.3,421.59,422.29,13267.0,419.2161,419.7727,419.067,419.7628,13267.0
2025-03-20 10:25:00,422.28,422.66,422.27,422.4,12830.0,419.7528,420.1306,419.7429,419.8721,12830.0
2025-03-20 10:30:00,422.35,422.43,422.13,422.27,12161.0,419.8224,419.9019,419.6037,419.7429,12161.0
2025-03-20 10:35:00,422.18,422.71,422.13,422.48,7168.0,419.6534,420.1803,419.6037,419.9516,7168.0
2025-03-20 10:40:00,422.39,423.14,422.39,422.97,13607.0,419.8622,420.6077,419.8622,420.4387,13607.0
2025-03-20 10:45:00,423.05,423.1,422.85,423.0,3927.0,420.5182,420.5679,420.3194,420.4685,3927.0
2025-03-20 10:50:00,422.84,422.85,422.67,422.71,13430.0,420.3095,420.3194,420.1405,420.1803,13430.0
2025-03-20 10:55:00,422.68,422.83,422.54,422.64,12691.0,420.1504,420.2995,420.0113,420.1107,12691.0
2025-03-20 11:00:00,422.65,422.76,422.32,422.71,8249.0,420.1206,420.23,419.7926,420.1803,8249.0
2025-03-20 11:05:00,422.6,422.77,422.48,422.72,4286.0,420.0709,420.2399,419.9516,420.1902,4286.0
2025-03-20 11:10:00,422.72,422.81,422.58,422.64,4362.0,420.1902,420.2797,420.051,420.1107,4362.0
2025-03-20 11:15:00,422.48,422.54,422.06,422.06,6773.0,419.9516,420.0113,419.5342,419.5342,6773.0
2025-03-20 11:20:00,422.03,422.33,422.01,422.23,7917.0,419.5043,419.8025,419.4845,419.7031,7917.0
2025-03-20 11:25:00,422.26,422.38,422.03,422.05,4953.0,419.733,419.8522,419.5043,419.5242,4953.0
2025-03-20 11:30:00,421.9,422.04,421.6,421.71,8099.0,419.3751,419.5143,419.0769,419.1862,8099.0
2025-03-20 11:35:00,421.67,422.0,421.49,421.99,5098.0,419.1465,419.4745,418.9676,419.4646,5098.0
2025-03-20 11:40:00,422.01,422.58,422.01,422.52,11126.0,419.4845,420.051,419.4845,419.9914,11126.0
2025-03-20 11:45:00,422.52,422.65,422.36,422.6,3884.0,419.9914,420.1206,419.8324,420.0709,3884.0
2025-03-20 11:50:00,422.61,422.61,422.43,422.57,4262.0,420.0809,420.0809,419.9019,420.0411,4262.0
2025-03-20 11:55:00,422.49,422.49,421.92,421.92,8357.0,419.9616,419.9616,419.395,419.395,8357.0
2025-03-20 12:00:00,421.8,422.68,421.8,422.14,62964.0,419.2757,420.1504,419.2757,419.6137,62964.0
2025-03-20 12:05:00,422.15,422.19,421.65,421.82,15411.0,419.6236,419.6634,419.1266,419.2956,15411.0
2025-03-20 12:10:00,421.86,421.9,421.44,421.87,17207.0,419.3353,419.3751,418.9179,419.3453,17207.0
2025-03-20 12:15:00,421.93,421.93,421.6,421.74,1750.0,419.4049,419.4049,419.0769,419.2161,1750.0
2025-03-20 12:20:00,421.69,421.69,421.52,421.61,2140.0,419.1664,419.1664,418.9974,419.0868,2140.0
2025-03-20 12:25:00,421.32,421.53,420.78,420.92,18846.0,418.7986,419.0073,418.2618,418.401,18846.0
2025-03-20 12:30:00,420.97,421.24,420.9,420.91,10717.0,418.4507,418.7191,418.3811,418.391,10717.0
2025-03-20 12:35:00,420.88,421.35,420.82,421.2,4897.0,418.3612,418.8284,418.3016,418.6793,4897.0
2025-03-20 12:40:00,421.16,421.18,420.76,420.87,8031.0,418.6395,418.6594,418.2419,418.3513,8031.0
2025-03-20 12:45:00,420.88,420.96,420.55,420.6,6591.0,418.3612,418.4407,418.0332,418.0829,6591.0
2025-03-20 12:50:00,420.56,421.08,420.55,421.08,14085.0,418.0431,418.56,418.0332,418.56,14085.0
2025-03-20 12:55:00,421.1,421.14,420.59,420.62,5490.0,418.5799,418.6197,418.0729,418.1028,5490.0
2025-03-20 13:00:00,420.68,420.95,420.55,420.91,9105.0,418.1624,418.4308,418.0332,418.391,9105.0
2025-03-20 13:05:00,421.0,421.36,420.89,421.29,14334.0,418.4805,418.8383,418.3712,418.7688,14334.0
2025-03-20 13:10:00,421.29,421.32,421.07,421.19,7944.0,418.7688,418.7986,418.5501,418.6694,7944.0
2025-03-20 13:15:00,421.2,421.2,420.77,420.9,7475.0,418.6793,418.6793,418.2519,418.3811,7475.0
2025-03-20 13:20:00,420.94,420.95,420.24,420.24,8726.0,418.4209,418.4308,417.725,417.725,8726.0
2025-03-20 13:25:00,420.41,420.41,419.59,419.63,6108.0,417.894,417.894,417.0789,417.1187,6108.0
2025-03-20 13:30:00,419.63,420.15,419.63,420.03,10988.0,417.1187,417.6356,417.1187,417.5163,10988.0
2025-03-20 13:35:00,419.99,420.37,419.87,420.33,15379.0,417.4765,417.8543,417.3573,417.8145,15379.0
2025-03-20 13:40:00,420.25,420.29,419.99,420.23,3628.0,417.735,417.7747,417.4765,417.7151,3628.0
2025-03-20 13:45:00,420.32,420.67,420.24,420.24,3660.0,417.8046,418.1525,417.725,417.725,3660.0
2025-03-20 13:50:00,420.3,420.32,419.95,419.95,6100.0,417.7847,417.8046,417.4368,417.4368,6100.0
2025-03-20 13:55:00,419.97,419.97,419.61,419.91,5051.0,417.4567,417.4567,417.0988,417.397,5051.0
2025-03-20 14:00:00,419.92,420.15,419.88,419.9,7313.0,417.407,417.6356,417.3672,417.3871,7313.0
2025-03-20 14:05:00,419.88,420.17,419.85,420.1,3407.0,417.3672,417.6555,417.3374,417.5859,3407.0
2025-03-20 14:10:00,420.07,420.5,420.04,420.2,4697.0,417.5561,417.9835,417.5262,417.6853,4697.0
2025-03-20 14:15:00,420.33,420.37,420.1,420.19,1068.0,417.8145,417.8543,417.5859,417.6753,1068.0
2025-03-20 14:20:00,420.06,420.07,419.83,419.83,2602.0,417.5461,417.5561,417.3175,417.3175,2602.0
2025-03-20 14:25:00,419.87,419.89,419.35,419.35,5871.0,417.3573,417.3771,416.8404,416.8404,5871.0
2025-03-20 14:30:00,419.3,419.37,419.08,419.29,6490.0,416.7907,416.8603,416.572,416.7807,6490.0
2025-03-20 14:35:00,419.41,419.81,419.41,419.68,13842.0,416.9,417.2976,416.9,417.1684,13842.0
2025-03-20 14:40:00,419.72,419.74,419.45,419.53,5404.0,417.2082,417.228,416.9398,417.0193,5404.0
2025-03-20 14:45:00,419.46,419.92,419.46,419.92,4941.0,416.9497,417.407,416.9497,417.407,4941.0
2025-03-20 14:50:00,419.94,420.63,419.94,420.57,14533.0,417.4268,418.1127,417.4268,418.0531,14533.0
2025-03-20 14:55:00,420.62,420.7,419.66,419.7,5301.0,418.1028,418.1823,417.1485,417.1883,5301.0
2025-03-20 15:00:00,419.74,420.22,419.74,420.04,5071.0,417.228,417.7052,417.228,417.5262,5071.0
2025-03-20 15:05:00,420.04,420.22,419.87,419.87,3854.0,417.5262,417.7052,417.3573,417.3573,3854.0
2025-03-20 15:10:00,419.8,420.36,419.8,420.11,7858.0,417.2877,417.8443,417.2877,417.5958,7858.0
2025-03-20 15:15:00,420.13,420.5,420.12,420.41,8483.0,417.6157,417.9835,417.6058,417.894,8483.0
2025-03-20 15:20:00,420.38,420.77,420.38,420.61,12240.0,417.8642,418.2519,417.8642,418.0928,12240.0
2025-03-20 15:25:00,420.6,420.6,419.55,419.64,77087.0,418.0829,418.0829,417.0392,417.1286,77087.0
2025-03-20 15:30:00,419.62,420.2,419.62,419.99,23046.0,417.1088,417.6853,417.1088,417.4765,23046.0
2025-03-20 15:35:00,419.89,420.27,419.75,419.84,18830.0,417.3771,417.7549,417.238,417.3274,18830.0
2025-03-20 15:40:00,419.9,420.27,419.87,420.27,9481.0,417.3871,417.7549,417.3573,417.7549,9481.0
2025-03-20 15:45:00,420.27,420.66,420.26,420.66,14983.0,417.7549,418.1425,417.7449,418.1425,14983.0
2025-03-20 15:50:00,420.62,420.63,419.98,420.33,28567.0,418.1028,418.1127,417.4666,417.8145,28567.0
2025-03-20 15:55:00,420.4,420.75,419.95,420.16,69156.0,417.8841,418.232,417.4368,417.6455,69156.0
2025-03-21 09:30:00,416.05,416.22,414.82,415.85,139024.0,414.3493,414.5186,413.1243,414.1501,139024.0
2025-03-21 09:35:00,415.66,415.91,415.11,415.44,29078.0,413.9609,414.2098,413.4131,413.7418,29078.0
2025-03-21 09:40:00,415.47,416.07,415.39,415.73,45940.0,413.7716,414.3692,413.692,414.0306,45940.0
2025-03-21 09:45:00,415.78,415.94,415.22,415.54,21146.0,414.0804,414.2397,413.5227,413.8414,21146.0
2025-03-21 09:50:00,415.53,415.56,414.64,415.34,25435.0,413.8314,413.8613,412.945,413.6422,25435.0
2025-03-21 09:55:00,415.24,415.62,415.1,415.52,17135.0,413.5426,413.921,413.4032,413.8214,17135.0
2025-03-21 10:00:00,415.54,415.54,414.94,415.09,18177.0,413.8414,413.8414,413.2438,413.3932,18177.0
2025-03-21 10:05:00,415.05,415.11,414.46,414.54,18748.0,413.3534,413.4131,412.7658,412.8454,18748.0
2025-03-21 10:10:00,414.51,415.0,414.19,414.89,22335.0,412.8156,413.3036,412.4969,413.194,22335.0
2025-03-21 10:15:00,414.9,415.33,414.58,415.32,14413.0,413.204,413.6322,412.8853,413.6223,14413.0
2025-03-21 10:20:00,415.31,415.6,414.98,415.52,13780.0,413.6123,413.9011,413.2836,413.8214,13780.0
2025-03-21 10:25:00,415.56,415.73,415.37,415.57,12476.0,413.8613,414.0306,413.6721,413.8712,12476.0
2025-03-21 10:30:00,415.52,415.87,415.46,415.77,10260.0,413.8214,414.17,413.7617,414.0704,10260.0
2025-03-21 10:35:00,415.64,415.74,415.41,415.44,5485.0,413.941,414.0405,413.7119,413.7418,5485.0
2025-03-21 10:40:00,415.27,416.09,415.26,415.96,13133.0,413.5725,414.3891,413.5625,414.2596,13133.0
2025-03-21 10:45:00,416.02,416.08,415.73,416.06,4710.0,414.3194,414.3792,414.0306,414.3592,4710.0
2025-03-21 10:50:00,416.19,416.37,416.0,416.37,3732.0,414.4887,414.668,414.2995,414.668,3732.0
2025-03-21 10:55:00,416.4,417.11,416.39,417.11,16252.0,414.6978,415.4049,414.6879,415.4049,16252.0
2025-03-21 11:00:00,417.12,417.31,417.01,417.12,11663.0,415.4149,415.6041,415.3054,415.4149,11663.0
2025-03-21 11:05:00,417.12,417.51,417.02,417.44,10571.0,415.4149,415.8033,415.3153,415.7336,10571.0
2025-03-21 11:10:00,417.43,417.56,416.93,416.93,16007.0,415.7236,415.8531,415.2257,415.2257,16007.0
2025-03-21 11:15:00,416.96,417.16,416.73,416.92,21588.0,415.2556,415.4547,415.0265,415.2157,21588.0
2025-03-21 11:20:00,416.83,417.0,416.72,416.89,9307.0,415.1261,415.2954,415.0165,415.1858,9307.0
2025-03-21 11:25:00,416.99,417.01,416.73,416.81,4032.0,415.2854,415.3054,415.0265,415.1062,4032.0
2025-03-21 11:30:00,416.73,417.17,416.73,416.87,12858.0,415.0265,415.4647,415.0265,415.1659,12858.0
2025-03-21 11:35:00,416.9,417.03,416.77,416.85,12704.0,415.1958,415.3253,415.0663,415.146,12704.0
2025-03-21 11:40:00,416.85,416.91,416.22,416.28,8621.0,415.146,415.2058,414.5186,414.5783,8621.0
2025-03-21 11:45:00,416.38,416.66,416.38,416.51,4197.0,414.6779,414.9568,414.6779,414.8074,4197.0
2025-03-21 11:50:00,416.28,416.57,416.01,416.4,21245.0,414.5783,414.8671,414.3094,414.6978,21245.0
2025-03-21 11:55:00,416.45,416.78,416.45,416.57,4914.0,414.7476,415.0763,414.7476,414.8671,4914.0
2025-03-21 12:00:00,416.5,417.04,416.22,416.83,34001.0,414.7974,415.3352,414.5186,415.1261,34001.0
2025-03-21 12:05:00,416.76,417.26,416.75,417.24,8161.0,415.0564,415.5543,415.0464,415.5344,8161.0
2025-03-21 12:10:00,417.32,417.92,417.29,417.67,16973.0,415.6141,416.2116,415.5842,415.9627,16973.0
2025-03-21 12:15:00,417.71,418.31,417.61,418.24,8261.0,416.0025,416.6,415.9029,416.5303,8261.0
2025-03-21 12:20:00,418.21,418.61,418.18,418.61,12148.0,416.5004,416.8988,416.4706,416.8988,12148.0
2025-03-21 12:25:00,418.57,418.85,418.41,418.72,7765.0,416.859,417.1378,416.6996,417.0084,7765.0
2025-03-21 12:30:00,418.64,418.74,418.35,418.35,5102.0,416.9287,417.0283,416.6399,416.6399,5102.0
2025-03-21 12:35:00,418.56,418.58,418.27,418.58,7448.0,416.849,416.8689,416.5602,416.8689,7448.0
2025-03-21 12:40:00,418.6,418.72,418.36,418.36,7171.0,416.8889,417.0084,416.6498,416.6498,7171.0
2025-03-21 12:45:00,418.46,419.05,418.46,419.0,5401.0,416.7494,417.337,416.7494,417.2872,5401.0
2025-03-21 12:50:00,418.93,419.1,418.79,418.79,5373.0,417.2175,417.3868,417.0781,417.0781,5373.0
2025-03-21 12:55:00,418.74,419.48,418.73,419.48,8935.0,417.0283,417.7653,417.0183,417.7653,8935.0
2025-03-21 13:00:00,419.45,419.45,418.98,419.1,7975.0,417.7354,417.7354,417.2673,417.3868,7975.0
2025-03-21 13:05:00,419.1,419.37,419.05,419.37,3204.0,417.3868,417.6557,417.337,417.6557,3204.0
2025-03-21 13:10:00,419.41,419.41,418.98,419.05,5312.0,417.6955,417.6955,417.2673,417.337,5312.0
2025-03-21 13:15:00,419.03,419.12,418.87,418.91,4425.0,417.3171,417.4067,417.1577,417.1976,4425.0
2025-03-21 13:20:00,418.82,419.18,418.75,419.06,14445.0,417.108,417.4665,417.0382,417.347,14445.0
2025-03-21 13:25:00,419.17,419.17,418.64,418.69,1800.0,417.4565,417.4565,416.9287,416.9785,1800.0
2025-03-21 13:30:00,418.53,418.56,418.24,418.51,8742.0,416.8191,416.849,416.5303,416.7992,8742.0
2025-03-21 13:35:00,418.61,418.95,418.54,418.95,2735.0,416.8988,417.2374,416.8291,417.2374,2735.0
2025-03-21 13:40:00,418.92,419.44,418.91,419.29,7876.0,417.2075,417.7254,417.1976,417.576,7876.0
2025-03-21 13:45:00,419.33,419.71,419.31,419.71,7033.0,417.6159,417.9943,417.5959,417.9943,7033.0
2025-03-21 13:50:00,419.72,419.99,419.71,419.77,7005.0,418.0043,418.2732,417.9943,418.0541,7005.0
2025-03-21 13:55:00,419.83,419.83,419.32,419.32,10750.0,418.1138,418.1138,417.6059,417.6059,10750.0
2025-03-21 14:00:00,419.46,419.47,419.3,419.44,6664.0,417.7453,417.7553,417.586,417.7254,6664.0
2025-03-21 14:05:00,419.22,419.23,418.8,419.04,6124.0,417.5063,417.5163,417.088,417.3271,6124.0
2025-03-21 14:10:00,418.95,419.15,418.76,419.01,9565.0,417.2374,417.4366,417.0482,417.2972,9565.0
2025-03-21 14:15:00,418.9,419.16,418.87,419.12,11148.0,417.1876,417.4466,417.1577,417.4067,11148.0
2025-03-21 14:20:00,419.23,419.23,418.65,418.74,3442.0,417.5163,417.5163,416.9386,417.0283,3442.0
2025-03-21 14:25:00,418.6,418.6,418.46,418.49,6278.0,416.8889,416.8889,416.7494,416.7793,6278.0
2025-03-21 14:30:00,418.46,418.86,418.45,418.7,5700.0,416.7494,417.1478,416.7395,416.9884,5700.0
2025-03-21 14:35:00,418.65,419.12,418.64,419.12,3807.0,416.9386,417.4067,416.9287,417.4067,3807.0
2025-03-21 14:40:00,419.07,419.2,419.0,419.12,3965.0,417.3569,417.4864,417.2872,417.4067,3965.0
2025-03-21 14:45:00,419.14,419.14,418.64,418.76,3450.0,417.4266,417.4266,416.9287,417.0482,3450.0
2025-03-21 14:50:00,418.92,418.92,418.61,418.65,4409.0,417.2075,417.2075,416.8988,416.9386,4409.0
2025-03-21 14:55:00,418.9,418.97,418.73,418.73,4654.0,417.1876,417.2573,417.0183,417.0183,4654.0
2025-03-21 15:00:00,418.57,418.6,418.34,418.42,3838.0,416.859,416.8889,416.6299,416.7096,3838.0
2025-03-21 15:05:00,418.46,418.63,418.32,418.43,6600.0,416.7494,416.9187,416.61,416.7195,6600.0
2025-03-21 15:10:00,418.28,418.58,418.13,418.53,12551.0,416.5702,416.8689,416.4208,416.8191,12551.0
2025-03-21 15:15:00,418.54,418.65,418.41,418.56,2345.0,416.8291,416.9386,416.6996,416.849,2345.0
2025-03-21 15:20:00,418.52,418.72,418.25,418.72,7811.0,416.8092,417.0084,416.5403,417.0084,7811.0
2025-03-21 15:25:00,418.62,418.62,418.22,418.38,5890.0,416.9088,416.9088,416.5104,416.6698,5890.0
2025-03-21 15:30:00,418.34,418.4,418.19,418.36,6171.0,416.6299,416.6897,416.4805,416.6498,6171.0
2025-03-21 15:35:00,418.35,418.72,418.19,418.56,17207.0,416.6399,417.0084,416.4805,416.849,17207.0
2025-03-21 15:40:00,418.33,418.55,418.21,418.54,7437.0,416.62,416.8391,416.5004,416.8291,7437.0
2025-03-21 15:45:00,418.53,418.65,418.48,418.55,10089.0,416.8191,416.9386,416.7693,416.8391,10089.0
2025-03-21 15:50:00,418.59,419.15,418.46,419.15,41374.0,416.8789,417.4366,416.7494,417.4366,41374.0
2025-03-21 15:55:00,419.17,420.01,419.14,419.64,160834.0,417.4565,418.2931,417.4266,417.9246,160834.0
2025-03-24 09:30:00,423.32,423.89,422.78,423.81,108782.0,421.5896,422.1572,421.0518,422.0776,108782.0
2025-03-24 09:35:00,423.81,424.08,423.55,423.87,50093.0,422.0776,422.3465,421.8186,422.1373,50093.0
2025-03-24 09:40:00,423.98,424.69,423.98,424.3,38471.0,422.2469,422.954,422.2469,422.5656,38471.0
2025-03-24 09:45:00,424.3,424.59,424.1,424.55,38902.0,422.5656,422.8544,422.3664,422.8145,38902.0
2025-03-24 09:50:00,424.66,424.82,424.37,424.71,25229.0,422.9241,423.0834,422.6353,422.9739,25229.0
2025-03-24 09:55:00,424.74,424.87,424.67,424.75,9134.0,423.0038,423.1332,422.934,423.0137,9134.0
2025-03-24 10:00:00,424.71,424.78,424.44,424.61,17619.0,422.9739,423.0436,422.705,422.8743,17619.0
2025-03-24 10:05:00,424.64,424.78,424.44,424.69,5938.0,422.9042,423.0436,422.705,422.954,5938.0
2025-03-24 10:10:00,424.67,424.99,424.54,424.78,25187.0,422.934,423.2527,422.8046,423.0436,25187.0
2025-03-24 10:15:00,424.85,424.96,424.75,424.89,18187.0,423.1133,423.2229,423.0137,423.1531,18187.0
2025-03-24 10:20:00,424.86,425.22,424.86,425.02,46573.0,423.1233,423.4818,423.1233,423.2826,46573.0
2025-03-24 10:25:00,424.97,425.22,424.95,424.98,4774.0,423.2328,423.4818,423.2129,423.2428,4774.0
2025-03-24 10:30:00,424.94,424.97,424.68,424.88,15753.0,423.2029,423.2328,422.944,423.1432,15753.0
2025-03-24 10:35:00,425.0,425.16,424.79,424.91,12343.0,423.2627,423.422,423.0535,423.1731,12343.0
2025-03-24 10:40:00,424.96,424.96,424.65,424.69,8850.0,423.2229,423.2229,422.9141,422.954,8850.0
2025-03-24 10:45:00,424.72,425.14,424.72,425.14,10096.0,422.9838,423.4021,422.9838,423.4021,10096.0
2025-03-24 10:50:00,425.15,425.22,425.11,425.16,17742.0,423.4121,423.4818,423.3722,423.422,17742.0
2025-03-24 10:55:00,425.18,425.21,424.81,425.06,165291.0,423.442,423.4718,423.0735,423.3224,165291.0
2025-03-24 11:00:00,425.05,425.11,424.75,425.06,7726.0,423.3125,423.3722,423.0137,423.3224,7726.0
2025-03-24 11:05:00,425.04,425.45,425.01,425.25,162458.0,423.3025,423.7109,423.2726,423.5117,162458.0
2025-03-24 11:10:00,425.24,425.32,425.1,425.24,10536.0,423.5017,423.5814,423.3623,423.5017,10536.0
2025-03-24 11:15:00,425.23,425.44,425.22,425.32,4046.0,423.4917,423.7009,423.4818,423.5814,4046.0
2025-03-24 11:20:00,425.33,425.4,425.25,425.33,20152.0,423.5913,423.6611,423.5117,423.5913,20152.0
2025-03-24 11:25:00,425.31,425.34,425.11,425.34,6151.0,423.5714,423.6013,423.3722,423.6013,6151.0
2025-03-24 11:30:00,425.35,425.35,425.19,425.26,5251.0,423.6113,423.6113,423.4519,423.5216,5251.0
2025-03-24 11:35:00,425.31,425.45,425.2,425.21,17843.0,423.5714,423.7109,423.4619,423.4718,17843.0
2025-03-24 11:40:00,425.18,425.3,425.12,425.24,31122.0,423.442,423.5615,423.3822,423.5017,31122.0
2025-03-24 11:45:00,425.25,425.34,425.2,425.21,16833.0,423.5117,423.6013,423.4619,423.4718,16833.0
2025-03-24 11:50:00,425.17,425.5,425.17,425.45,15520.0,423.432,423.7606,423.432,423.7109,15520.0
2025-03-24 11:55:00,425.44,425.46,425.32,425.36,24079.0,423.7009,423.7208,423.5814,423.6212,24079.0
2025-03-24 12:00:00,425.36,425.48,425.32,425.39,19944.0,423.6212,423.7407,423.5814,423.6511,19944.0
2025-03-24 12:05:00,425.48,425.68,425.44,425.62,17614.0,423.7407,423.9399,423.7009,423.8802,17614.0
2025-03-24 12:10:00,425.62,425.72,425.48,425.56,10474.0,423.8802,423.9797,423.7407,423.8204,10474.0
2025-03-24 12:15:00,425.55,425.56,425.2,425.2,39224.0,423.8104,423.8204,423.4619,423.4619,39224.0
2025-03-24 12:20:00,425.19,425.42,425.19,425.42,6975.0,423.4519,423.681,423.4519,423.681,6975.0
2025-03-24 12:25:00,425.35,425.35,424.79,424.94,17388.0,423.6113,423.6113,423.0535,423.2029,17388.0
2025-03-24 12:30:00,424.91,425.06,424.75,424.93,8780.0,423.1731,423.3224,423.0137,423.193,8780.0
2025-03-24 12:35:00,424.99,425.06,424.64,424.68,6429.0,423.2527,423.3224,422.9042,422.944,6429.0
2025-03-24 12:40:00,424.65,424.7,424.48,424.7,3981.0,422.9141,422.9639,422.7448,422.9639,3981.0
2025-03-24 12:45:00,424.73,424.85,424.59,424.59,4983.0,422.9938,423.1133,422.8544,422.8544,4983.0
2025-03-24 12:50:00,424.67,424.72,424.6,424.66,5000.0,422.934,422.9838,422.8643,422.9241,5000.0
2025-03-24 12:55:00,424.61,424.62,424.41,424.5,5262.0,422.8743,422.8842,422.6751,422.7647,5262.0
2025-03-24 13:00:00,424.41,424.41,424.13,424.15,4975.0,422.6751,422.6751,422.3962,422.4162,4975.0
2025-03-24 13:05:00,424.2,424.35,424.11,424.13,2335.0,422.466,422.6153,422.3763,422.3962,2335.0
2025-03-24 13:10:00,424.1,424.15,423.93,423.94,7770.0,422.3664,422.4162,422.1971,422.207,7770.0
2025-03-24 13:15:00,423.96,424.23,423.92,424.1,5450.0,422.2269,422.4958,422.1871,422.3664,5450.0
2025-03-24 13:20:00,424.09,424.25,423.96,424.17,12465.0,422.3564,422.5158,422.2269,422.4361,12465.0
2025-03-24 13:25:00,424.2,424.42,424.14,424.41,10838.0,422.466,422.6851,422.4062,422.6751,10838.0
2025-03-24 13:30:00,424.41,424.62,424.39,424.5,10226.0,422.6751,422.8842,422.6552,422.7647,10226.0
2025-03-24 13:35:00,424.48,424.6,424.39,424.6,7079.0,422.7448,422.8643,422.6552,422.8643,7079.0
2025-03-24 13:40:00,424.64,424.66,424.3,424.42,5062.0,422.9042,422.9241,422.5656,422.6851,5062.0
2025-03-24 13:45:00,424.36,424.53,424.35,424.46,8686.0,422.6253,422.7946,422.6153,422.7249,8686.0
2025-03-24 13:50:00,424.54,424.62,424.39,424.44,3896.0,422.8046,422.8842,422.6552,422.705,3896.0
2025-03-24 13:55:00,424.48,424.5,424.31,424.47,7862.0,422.7448,422.7647,422.5755,422.7349,7862.0
2025-03-24 14:00:00,424.44,424.49,423.73,423.78,6216.0,422.705,422.7548,421.9979,422.0477,6216.0
2025-03-24 14:05:00,423.92,424.19,423.92,424.12,8667.0,422.1871,422.456,422.1871,422.3863,8667.0
2025-03-24 14:10:00,424.05,424.11,423.96,423.96,2136.0,422.3166,422.3763,422.2269,422.2269,2136.0
2025-03-24 14:15:00,423.93,424.12,423.93,423.99,1422.0,422.1971,422.3863,422.1971,422.2568,1422.0
2025-03-24 14:20:00,423.91,423.91,423.74,423.84,6103.0,422.1771,422.1771,422.0078,422.1074,6103.0
2025-03-24 14:25:00,423.75,423.86,423.7,423.79,3870.0,422.0178,422.1273,421.968,422.0576,3870.0
2025-03-24 14:30:00,423.72,423.86,423.64,423.86,2250.0,421.9879,422.1273,421.9082,422.1273,2250.0
2025-03-24 14:35:00,423.84,424.49,423.81,424.3,25371.0,422.1074,422.7548,422.0776,422.5656,25371.0
2025-03-24 14:40:00,424.34,424.82,424.23,424.71,23613.0,422.6054,423.0834,422.4958,422.9739,23613.0
2025-03-24 14:45:00,424.7,424.8,424.28,424.75,49403.0,422.9639,423.0635,422.5456,423.0137,49403.0
2025-03-24 14:50:00,424.67,425.0,424.67,424.94,8192.0,422.934,423.2627,422.934,423.2029,8192.0
2025-03-24 14:55:00,424.92,425.03,424.86,424.99,6303.0,423.183,423.2926,423.1233,423.2527,6303.0
2025-03-24 15:00:00,424.93,425.24,424.91,425.24,4805.0,423.193,423.5017,423.1731,423.5017,4805.0
2025-03-24 15:05:00,425.28,425.45,425.26,425.26,8936.0,423.5415,423.7109,423.5216,423.5216,8936.0
2025-03-24 15:10:00,425.25,425.35,425.17,425.22,19916.0,423.5117,423.6113,423.432,423.4818,19916.0
2025-03-24 15:15:00,425.24,425.53,425.24,425.43,7244.0,423.5017,423.7905,423.5017,423.6909,7244.0
2025-03-24 15:20:00,425.39,425.55,425.39,425.55,6801.0,423.6511,423.8104,423.6511,423.8104,6801.0
2025-03-24 15:25:00,425.57,425.58,425.31,425.4,10504.0,423.8304,423.8403,423.5714,423.6611,10504.0
2025-03-24 15:30:00,425.47,425.61,425.35,425.52,12768.0,423.7308,423.8702,423.6113,423.7806,12768.0
2025-03-24 15:35:00,425.5,425.64,425.44,425.61,17193.0,423.7606,423.9001,423.7009,423.8702,17193.0
2025-03-24 15:40:00,425.61,425.75,425.49,425.65,43753.0,423.8702,424.0096,423.7507,423.91,43753.0
2025-03-24 15:45:00,425.65,426.06,425.64,426.05,32021.0,423.91,424.3184,423.9001,424.3084,32021.0
2025-03-24 15:50:00,426.04,426.22,425.64,426.18,64273.0,424.2984,424.4777,423.9001,424.4379,64273.0
2025-03-24 15:55:00,426.22,426.23,425.45,425.48,146444.0,424.4777,424.4877,423.7109,423.7407,146444.0
2025-03-25 09:30:00,426.32,426.84,425.97,426.61,69829.0,424.5773,425.0952,424.2287,424.8661,69829.0
2025-03-25 09:35:00,426.54,426.59,425.93,426.1,72671.0,424.7964,424.8462,424.1889,424.3582,72671.0
2025-03-25 09:40:00,426.15,426.16,425.57,425.86,85485.0,424.408,424.4179,423.8304,424.1192,85485.0
2025-03-25 09:45:00,425.9,426.0,425.47,425.47,68086.0,424.159,424.2586,423.7308,423.7308,68086.0
2025-03-25 09:50:00,425.43,425.64,425.19,425.49,63881.0,423.6909,423.9001,423.4519,423.7507,63881.0
2025-03-25 09:55:00,425.54,425.63,425.21,425.3,23147.0,423.8005,423.8901,423.4718,423.5615,23147.0
2025-03-25 10:00:00,425.31,425.42,424.85,425.29,26657.0,423.5714,423.681,423.1133,423.5515,26657.0
2025-03-25 10:05:00,425.25,425.48,425.06,425.34,17800.0,423.5117,423.7407,423.3224,423.6013,17800.0
2025-03-25 10:10:00,425.34,425.72,425.27,425.32,70885.0,423.6013,423.9797,423.5316,423.5814,70885.0
2025-03-25 10:15:00,425.29,425.6,425.27,425.49,40068.0,423.5515,423.8602,423.5316,423.7507,40068.0
2025-03-25 10:20:00,425.5,426.05,425.43,425.96,127609.0,423.7606,424.3084,423.6909,424.2188,127609.0
2025-03-25 10:25:00,425.96,426.08,425.69,426.02,156573.0,424.2188,424.3383,423.9499,424.2785,156573.0
2025-03-25 10:30:00,426.09,426.37,426.02,426.31,72040.0,424.3482,424.6271,424.2785,424.5673,72040.0
2025-03-25 10:35:00,426.34,426.53,426.31,426.5,8973.0,424.5972,424.7864,424.5673,424.7566,8973.0
2025-03-25 10:40:00,426.39,426.59,426.32,426.45,15768.0,424.647,424.8462,424.5773,424.7068,15768.0
2025-03-25 10:45:00,426.39,426.43,426.2,426.43,24395.0,424.647,424.6868,424.4578,424.6868,24395.0
2025-03-25 10:50:00,426.35,426.69,426.33,426.41,26048.0,424.6072,424.9458,424.5873,424.6669,26048.0
2025-03-25 10:55:00,426.43,426.55,426.36,426.48,19457.0,424.6868,424.8064,424.6171,424.7366,19457.0
2025-03-25 11:00:00,426.55,426.6,426.46,426.6,9133.0,424.8064,424.8561,424.7167,424.8561,9133.0
2025-03-25 11:05:00,426.59,426.67,426.51,426.56,5325.0,424.8462,424.9259,424.7665,424.8163,5325.0
2025-03-25 11:10:00,426.66,426.7,426.44,426.61,2704.0,424.9159,424.9557,424.6968,424.8661,2704.0
2025-03-25 11:15:00,426.58,426.6,426.38,426.46,10319.0,424.8362,424.8561,424.637,424.7167,10319.0
2025-03-25 11:20:00,426.43,426.57,426.38,426.52,7598.0,424.6868,424.8263,424.637,424.7765,7598.0
2025-03-25 11:25:00,426.48,426.56,426.42,426.42,2572.0,424.7366,424.8163,424.6769,424.6769,2572.0
2025-03-25 11:30:00,426.45,426.45,426.2,426.29,5861.0,424.7068,424.7068,424.4578,424.5474,5861.0
2025-03-25 11:35:00,426.27,426.27,426.12,426.25,6885.0,424.5275,424.5275,424.3781,424.5076,6885.0
2025-03-25 11:40:00,426.28,426.28,426.16,426.21,11474.0,424.5375,424.5375,424.4179,424.4677,11474.0
2025-03-25 11:45:00,426.3,426.3,425.8,425.82,8430.0,424.5574,424.5574,424.0594,424.0793,8430.0
2025-03-25 11:50:00,425.81,425.83,425.48,425.51,4821.0,424.0694,424.0893,423.7407,423.7706,4821.0
2025-03-25 11:55:00,425.47,425.57,425.21,425.5,4653.0,423.7308,423.8304,423.4718,423.7606,4653.0
2025-03-25 12:00:00,425.41,425.44,425.21,425.35,2806.0,423.671,423.7009,423.4718,423.6113,2806.0
2025-03-25 12:05:00,425.3,425.48,425.2,425.44,10397.0,423.5615,423.7407,423.4619,423.7009,10397.0
2025-03-25 12:10:00,425.41,425.45,425.32,425.45,3395.0,423.671,423.7109,423.5814,423.7109,3395.0
2025-03-25 12:15:00,425.44,425.44,425.28,425.3,1045.0,423.7009,423.7009,423.5415,423.5615,1045.0
2025-03-25 12:20:00,425.25,425.56,425.24,425.49,4407.0,423.5117,423.8204,423.5017,423.7507,4407.0
2025-03-25 12:25:00,425.47,425.5,425.24,425.3,1798.0,423.7308,423.7606,423.5017,423.5615,1798.0
2025-03-25 12:30:00,425.37,425.37,425.08,425.14,4183.0,423.6312,423.6312,423.3424,423.4021,4183.0
2025-03-25 12:35:00,425.24,425.26,425.15,425.16,14952.0,423.5017,423.5216,423.4121,423.422,14952.0
2025-03-25 12:40:00,425.1,425.4,425.08,425.38,10877.0,423.3623,423.6611,423.3424,423.6411,10877.0
2025-03-25 12:45:00,425.36,425.47,425.22,425.42,21644.0,423.6212,423.7308,423.4818,423.681,21644.0
2025-03-25 12:50:00,425.39,425.65,425.39,425.65,3156.0,423.6511,423.91,423.6511,423.91,3156.0
2025-03-25 12:55:00,425.62,425.68,425.5,425.6,17454.0,423.8802,423.9399,423.7606,423.8602,17454.0
2025-03-25 13:00:00,425.75,425.85,425.75,425.8,30896.0,424.0096,424.1092,424.0096,424.0594,30896.0
2025-03-25 13:05:00,425.79,425.91,425.76,425.91,12382.0,424.0495,424.169,424.0196,424.169,12382.0
2025-03-25 13:10:00,425.91,425.91,425.7,425.71,10948.0,424.169,424.169,423.9598,423.9698,10948.0
2025-03-25 13:15:00,425.69,425.7,425.41,425.42,8040.0,423.9499,423.9598,423.671,423.681,8040.0
2025-03-25 13:20:00,425.45,425.45,425.26,425.36,25397.0,423.7109,423.7109,423.5216,423.6212,25397.0
2025-03-25 13:25:00,425.32,425.38,425.21,425.27,6374.0,423.5814,423.6411,423.4718,423.5316,6374.0
2025-03-25 13:30:00,425.34,425.49,425.28,425.33,11844.0,423.6013,423.7507,423.5415,423.5913,11844.0
2025-03-25 13:35:00,425.4,425.46,425.24,425.31,35105.0,423.6611,423.7208,423.5017,423.5714,35105.0
2025-03-25 13:40:00,425.25,425.62,425.25,425.48,66254.0,423.5117,423.8802,423.5117,423.7407,66254.0
2025-03-25 13:45:00,425.52,425.52,425.13,425.15,2761.0,423.7806,423.7806,423.3922,423.4121,2761.0
2025-03-25 13:50:00,425.17,425.22,425.09,425.18,2681.0,423.432,423.4818,423.3523,423.442,2681.0
2025-03-25 13:55:00,425.29,425.29,424.95,424.95,5485.0,423.5515,423.5515,423.2129,423.2129,5485.0
2025-03-25 14:00:00,424.92,425.08,424.9,424.97,3322.0,423.183,423.3424,423.1631,423.2328,3322.0
2025-03-25 14:05:00,424.9,425.07,424.64,424.92,382075.0,423.1631,423.3324,422.9042,423.183,382075.0
2025-03-25 14:10:00,424.94,425.25,424.94,425.21,49299.0,423.2029,423.5117,423.2029,423.4718,49299.0
2025-03-25 14:15:00,425.27,425.31,425.04,425.26,22296.0,423.5316,423.5714,423.3025,423.5216,22296.0
2025-03-25 14:20:00,425.28,425.42,425.23,425.23,56634.0,423.5415,423.681,423.4917,423.4917,56634.0
2025-03-25 14:25:00,425.13,425.14,425.0,425.07,6819.0,423.3922,423.4021,423.2627,423.3324,6819.0
2025-03-25 14:30:00,425.13,425.23,424.92,425.23,3518.0,423.3922,423.4917,423.183,423.4917,3518.0
2025-03-25 14:35:00,425.28,425.28,424.95,425.02,18668.0,423.5415,423.5415,423.2129,423.2826,18668.0
2025-03-25 14:40:00,425.05,425.05,424.78,424.92,49818.0,423.3125,423.3125,423.0436,423.183,49818.0
2025-03-25 14:45:00,424.89,424.92,424.74,424.74,12473.0,423.1531,423.183,423.0038,423.0038,12473.0
2025-03-25 14:50:00,424.7,424.86,424.6,424.86,6042.0,422.9639,423.1233,422.8643,423.1233,6042.0
2025-03-25 14:55:00,424.86,424.91,424.68,424.7,140457.0,423.1233,423.1731,422.944,422.9639,140457.0
2025-03-25 15:00:00,424.7,425.03,424.62,424.99,45177.0,422.9639,423.2926,422.8842,423.2527,45177.0
2025-03-25 15:05:00,425.0,425.2,424.96,425.14,63149.0,423.2627,423.4619,423.2229,423.4021,63149.0
2025-03-25 15:10:00,425.14,425.26,424.8,424.9,14187.0,423.4021,423.5216,423.0635,423.1631,14187.0
2025-03-25 15:15:00,424.91,425.12,424.89,425.09,55049.0,423.1731,423.3822,423.1531,423.3523,55049.0
2025-03-25 15:20:00,425.07,425.14,424.96,425.03,66201.0,423.3324,423.4021,423.2229,423.2926,66201.0
2025-03-25 15:25:00,425.08,425.08,424.85,424.85,26963.0,423.3424,423.3424,423.1133,423.1133,26963.0
2025-03-25 15:30:00,424.95,425.28,424.91,425.16,176739.0,423.2129,423.5415,423.1731,423.422,176739.0
2025-03-25 15:35:00,425.04,425.38,424.36,424.94,100670.0,423.3025,423.6411,422.6253,423.2029,100670.0
2025-03-25 15:40:00,424.94,425.37,424.94,425.3,174862.0,423.2029,423.6312,423.2029,423.5615,174862.0
2025-03-25 15:45:00,425.32,425.81,425.21,425.77,50942.0,423.5814,424.0694,423.4718,424.0295,50942.0
2025-03-25 15:50:00,425.77,425.99,425.25,425.85,50203.0,424.0295,424.2486,423.5117,424.1092,50203.0
2025-03-25 15:55:00,425.87,426.0,425.55,425.79,116210.0,424.1291,424.2586,423.8104,424.0495,116210.0
2025-03-26 09:30:00,426.33,427.19,426.31,426.85,36275.0,424.5873,425.4437,424.5673,425.1051,36275.0
2025-03-26 09:35:00,426.86,427.57,426.85,427.57,47209.0,425.1151,425.8222,425.1051,425.8222,47209.0
2025-03-26 09:40:00,427.63,428.14,427.63,427.96,33603.0,425.8819,426.3899,425.8819,426.2106,33603.0
2025-03-26 09:45:00,427.96,428.1,427.64,427.68,22036.0,426.2106,426.35,425.8919,425.9317,22036.0
2025-03-26 09:50:00,427.63,427.69,427.43,427.46,18012.0,425.8819,425.9417,425.6828,425.7126,18012.0
2025-03-26 09:55:00,427.45,427.57,427.08,427.38,21347.0,425.7027,425.8222,425.3342,425.633,21347.0
2025-03-26 10:00:00,427.27,427.73,426.96,427.32,48076.0,425.5234,425.9815,425.2147,425.5732,48076.0
2025-03-26 10:05:00,427.31,427.78,427.2,427.49,27812.0,425.5632,426.0313,425.4537,425.7425,27812.0
2025-03-26 10:10:00,427.45,427.91,427.45,427.84,17989.0,425.7027,426.1608,425.7027,426.0911,17989.0
2025-03-26 10:15:00,427.93,428.03,427.55,427.6,13351.0,426.1807,426.2803,425.8023,425.8521,13351.0
2025-03-26 10:20:00,427.51,427.51,427.09,427.18,42514.0,425.7624,425.7624,425.3441,425.4338,42514.0
2025-03-26 10:25:00,427.17,427.32,427.09,427.23,14803.0,425.4238,425.5732,425.3441,425.4836,14803.0
2025-03-26 10:30:00,427.17,427.4,427.17,427.4,8465.0,425.4238,425.6529,425.4238,425.6529,8465.0
2025-03-26 10:35:00,427.44,427.74,427.35,427.66,24851.0,425.6927,425.9915,425.6031,425.9118,24851.0
2025-03-26 10:40:00,427.57,427.86,427.57,427.86,7650.0,425.8222,426.111,425.8222,426.111,7650.0
2025-03-26 10:45:00,427.86,427.86,427.4,427.43,9268.0,426.111,426.111,425.6529,425.6828,9268.0
2025-03-26 10:50:00,427.43,427.74,427.43,427.62,15602.0,425.6828,425.9915,425.6828,425.872,15602.0
2025-03-26 10:55:00,427.62,427.64,427.45,427.53,3660.0,425.872,425.8919,425.7027,425.7823,3660.0
2025-03-26 11:00:00,427.52,427.83,427.52,427.79,5842.0,425.7724,426.0811,425.7724,426.0413,5842.0
2025-03-26 11:05:00,427.75,427.75,427.58,427.61,4311.0,426.0014,426.0014,425.8321,425.862,4311.0
2025-03-26 11:10:00,427.62,427.62,427.32,427.39,11317.0,425.872,425.872,425.5732,425.6429,11317.0
2025-03-26 11:15:00,427.22,427.25,426.85,426.89,6716.0,425.4736,425.5035,425.1051,425.145,6716.0
2025-03-26 11:20:00,426.79,426.79,426.49,426.6,21008.0,425.0454,425.0454,424.7466,424.8561,21008.0
2025-03-26 11:25:00,426.56,426.56,425.91,426.06,16665.0,424.8163,424.8163,424.169,424.3184,16665.0
2025-03-26 11:30:00,426.05,426.32,426.04,426.1,11575.0,424.3084,424.5773,424.2984,424.3582,11575.0
2025-03-26 11:35:00,426.11,426.42,426.11,426.37,6340.0,424.3682,424.6769,424.3682,424.6271,6340.0
2025-03-26 11:40:00,426.42,426.52,426.1,426.1,9910.0,424.6769,424.7765,424.3582,424.3582,9910.0
2025-03-26 11:45:00,426.09,426.09,425.69,425.88,12058.0,424.3482,424.3482,423.9499,424.1391,12058.0
2025-03-26 11:50:00,425.88,425.93,425.32,425.69,18211.0,424.1391,424.1889,423.5814,423.9499,18211.0
2025-03-26 11:55:00,425.6,425.6,424.91,425.31,55349.0,423.8602,423.8602,423.1731,423.5714,55349.0
2025-03-26 12:00:00,425.3,425.45,425.1,425.22,8143.0,423.5615,423.7109,423.3623,423.4818,8143.0
2025-03-26 12:05:00,425.18,425.54,425.15,425.18,18657.0,423.442,423.8005,423.4121,423.442,18657.0
2025-03-26 12:10:00,425.1,425.37,425.1,425.23,4040.0,423.3623,423.6312,423.3623,423.4917,4040.0
2025-03-26 12:15:00,425.28,425.42,425.13,425.33,12035.0,423.5415,423.681,423.3922,423.5913,12035.0
2025-03-26 12:20:00,425.23,425.53,425.16,425.31,8368.0,423.4917,423.7905,423.422,423.5714,8368.0
2025-03-26 12:25:00,425.39,425.65,425.39,425.65,2443.0,423.6511,423.91,423.6511,423.91,2443.0
2025-03-26 12:30:00,425.68,425.83,425.3,425.42,15910.0,423.9399,424.0893,423.5615,423.681,15910.0
2025-03-26 12:35:00,425.58,425.7,425.34,425.34,1955.0,423.8403,423.9598,423.6013,423.6013,1955.0
2025-03-26 12:40:00,425.31,425.48,425.2,425.21,10801.0,423.5714,423.7407,423.4619,423.4718,10801.0
2025-03-26 12:45:00,425.26,425.56,425.23,425.56,5958.0,423.5216,423.8204,423.4917,423.8204,5958.0
2025-03-26 12:50:00,425.57,425.59,424.99,425.03,11104.0,423.8304,423.8503,423.2527,423.2926,11104.0
2025-03-26 12:55:00,424.99,425.06,424.62,424.77,11698.0,423.2527,423.3224,422.8842,423.0336,11698.0
2025-03-26 13:00:00,424.7,425.0,424.7,424.79,17381.0,422.9639,423.2627,422.9639,423.0535,17381.0
2025-03-26 13:05:00,424.77,424.98,424.74,424.98,51830.0,423.0336,423.2428,423.0038,423.2428,51830.0
2025-03-26 13:10:00,424.94,425.17,424.91,424.95,16289.0,423.2029,423.432,423.1731,423.2129,16289.0
2025-03-26 13:15:00,424.95,424.97,424.21,424.41,6101.0,423.2129,423.2328,422.4759,422.6751,6101.0
2025-03-26 13:20:00,424.42,424.53,424.19,424.32,12535.0,422.6851,422.7946,422.456,422.5855,12535.0
2025-03-26 13:25:00,424.35,424.35,423.97,424.06,25515.0,422.6153,422.6153,422.2369,422.3265,25515.0
2025-03-26 13:30:00,423.98,424.02,423.58,423.64,25522.0,422.2469,422.2867,421.8485,421.9082,25522.0
2025-03-26 13:35:00,423.64,423.79,423.53,423.65,24610.0,421.9082,422.0576,421.7987,421.9182,24610.0
2025-03-26 13:40:00,423.87,424.49,423.87,423.94,37716.0,422.1373,422.7548,422.1373,422.207,37716.0
2025-03-26 13:45:00,423.91,424.1,423.66,423.76,6707.0,422.1771,422.3664,421.9282,422.0278,6707.0
2025-03-26 13:50:00,423.79,423.97,423.76,423.81,13255.0,422.0576,422.2369,422.0278,422.0776,13255.0
2025-03-26 13:55:00,423.79,423.88,423.69,423.69,8948.0,422.0576,422.1473,421.958,421.958,8948.0
2025-03-26 14:00:00,423.72,424.1,423.72,424.1,2632.0,421.9879,422.3664,421.9879,422.3664,2632.0
2025-03-26 14:05:00,424.1,424.24,423.89,424.19,15867.0,422.3664,422.5058,422.1572,422.456,15867.0
2025-03-26 14:10:00,424.17,424.58,424.17,424.4,29286.0,422.4361,422.8444,422.4361,422.6651,29286.0
2025-03-26 14:15:00,424.42,424.5,424.29,424.3,21090.0,422.6851,422.7647,422.5556,422.5656,21090.0
2025-03-26 14:20:00,424.26,424.59,424.2,424.49,9941.0,422.5257,422.8544,422.466,422.7548,9941.0
2025-03-26 14:25:00,424.44,424.71,424.35,424.55,18502.0,422.705,422.9739,422.6153,422.8145,18502.0
2025-03-26 14:30:00,424.49,424.69,424.25,424.28,35160.0,422.7548,422.954,422.5158,422.5456,35160.0
2025-03-26 14:35:00,424.26,424.39,424.17,424.31,9135.0,422.5257,422.6552,422.4361,422.5755,9135.0
2025-03-26 14:40:00,424.31,424.4,423.82,423.97,9791.0,422.5755,422.6651,422.0875,422.2369,9791.0
2025-03-26 14:45:00,423.95,424.11,423.24,423.46,25001.0,422.217,422.3763,421.5099,421.729,25001.0
2025-03-26 14:50:00,423.47,423.48,423.29,423.34,4328.0,421.7389,421.7489,421.5597,421.6095,4328.0
2025-03-26 14:55:00,423.35,423.48,423.2,423.3,3518.0,421.6194,421.7489,421.47,421.5696,3518.0
2025-03-26 15:00:00,423.29,423.58,423.2,423.24,11168.0,421.5597,421.8485,421.47,421.5099,11168.0
2025-03-26 15:05:00,423.2,423.37,423.14,423.15,4735.0,421.47,421.6394,421.4103,421.4203,4735.0
2025-03-26 15:10:00,423.17,423.36,423.14,423.36,5070.0,421.4402,421.6294,421.4103,421.6294,5070.0
2025-03-26 15:15:00,423.27,423.84,423.27,423.78,12656.0,421.5398,422.1074,421.5398,422.0477,12656.0
2025-03-26 15:20:00,423.81,424.17,423.59,423.59,25628.0,422.0776,422.4361,421.8585,421.8585,25628.0
2025-03-26 15:25:00,423.61,423.77,423.54,423.58,6288.0,421.8784,422.0377,421.8087,421.8485,6288.0
2025-03-26 15:30:00,423.59,423.8,423.47,423.8,12498.0,421.8585,422.0676,421.7389,422.0676,12498.0
2025-03-26 15:35:00,423.81,423.85,423.51,423.56,21196.0,422.0776,422.1174,421.7788,421.8286,21196.0
2025-03-26 15:40:00,423.68,424.07,423.61,423.99,49442.0,421.9481,422.3365,421.8784,422.2568,49442.0
2025-03-26 15:45:00,423.95,424.23,423.8,424.23,21489.0,422.217,422.4958,422.0676,422.4958,21489.0
2025-03-26 15:50:00,424.33,424.81,424.2,424.65,68644.0,422.5954,423.0735,422.466,422.9141,68644.0
2025-03-26 15:55:00,424.62,424.67,424.12,424.23,157513.0,422.8842,422.934,422.3863,422.4958,157513.0
2025-03-27 09:30:00,423.68,423.78,422.37,422.62,68197.0,421.9481,422.0477,420.6434,420.8924,68197.0
2025-03-27 09:35:00,422.69,422.7,422.14,422.28,40511.0,420.9621,420.9721,420.4144,420.5538,40511.0
2025-03-27 09:40:00,422.29,422.42,421.45,421.56,43946.0,420.5638,420.6932,419.7272,419.8368,43946.0
2025-03-27 09:45:00,421.66,422.55,421.65,422.53,17599.0,419.9363,420.8227,419.9264,420.8028,17599.0
2025-03-27 09:50:00,422.67,423.47,422.59,423.4,75106.0,420.9422,421.7389,420.8625,421.6692,75106.0
2025-03-27 09:55:00,423.4,423.83,423.4,423.8,14145.0,421.6692,422.0975,421.6692,422.0676,14145.0
2025-03-27 10:00:00,423.77,424.27,423.75,424.0,35551.0,422.0377,422.5357,422.0178,422.2668,35551.0
2025-03-27 10:05:00,424.06,424.06,423.55,423.85,28075.0,422.3265,422.3265,421.8186,422.1174,28075.0
2025-03-27 10:10:00,423.93,424.39,423.41,424.33,37058.0,422.1971,422.6552,421.6792,422.5954,37058.0
2025-03-27 10:15:00,424.23,424.82,424.13,424.82,20400.0,422.4958,423.0834,422.3962,423.0834,20400.0
2025-03-27 10:20:00,424.79,424.79,424.22,424.53,35837.0,423.0535,423.0535,422.4859,422.7946,35837.0
2025-03-27 10:25:00,424.49,424.76,424.39,424.67,24267.0,422.7548,423.0237,422.6552,422.934,24267.0
2025-03-27 10:30:00,424.71,424.74,424.47,424.74,9988.0,422.9739,423.0038,422.7349,423.0038,9988.0
2025-03-27 10:35:00,424.78,424.99,424.59,424.84,15735.0,423.0436,423.2527,422.8544,423.1033,15735.0
2025-03-27 10:40:00,424.89,425.09,424.84,424.93,9286.0,423.1531,423.3523,423.1033,423.193,9286.0
2025-03-27 10:45:00,424.94,424.96,424.33,424.46,25849.0,423.2029,423.2229,422.5954,422.7249,25849.0
2025-03-27 10:50:00,424.48,424.58,424.31,424.45,11588.0,422.7448,422.8444,422.5755,422.7149,11588.0
2025-03-27 10:55:00,424.42,424.49,424.19,424.49,4823.0,422.6851,422.7548,422.456,422.7548,4823.0
2025-03-27 11:00:00,424.63,424.7,424.37,424.52,8903.0,422.8942,422.9639,422.6353,422.7847,8903.0
2025-03-27 11:05:00,424.59,424.66,424.17,424.2,8920.0,422.8544,422.9241,422.4361,422.466,8920.0
2025-03-27 11:10:00,424.19,424.77,424.17,424.74,29396.0,422.456,423.0336,422.4361,423.0038,29396.0
2025-03-27 11:15:00,424.74,424.86,424.48,424.86,6855.0,423.0038,423.1233,422.7448,423.1233,6855.0
2025-03-27 11:20:00,424.78,424.79,424.23,424.38,3841.0,423.0436,423.0535,422.4958,422.6452,3841.0
2025-03-27 11:25:00,424.37,424.43,423.97,423.97,6534.0,422.6353,422.695,422.2369,422.2369,6534.0
2025-03-27 11:30:00,423.89,423.94,423.58,423.58,13364.0,422.1572,422.207,421.8485,421.8485,13364.0
2025-03-27 11:35:00,423.57,423.62,423.16,423.25,5071.0,421.8385,421.8883,421.4302,421.5198,5071.0
2025-03-27 11:40:00,423.33,423.33,423.01,423.06,4250.0,421.5995,421.5995,421.2808,421.3306,4250.0
2025-03-27 11:45:00,423.1,423.13,422.88,422.9,7323.0,421.3705,421.4003,421.1514,421.1713,7323.0
2025-03-27 11:50:00,422.9,423.32,422.89,423.1,5799.0,421.1713,421.5896,421.1613,421.3705,5799.0
2025-03-27 11:55:00,422.96,423.0,422.89,423.0,1386.0,421.231,421.2709,421.1613,421.2709,1386.0
2025-03-27 12:00:00,423.03,423.37,422.91,423.37,6104.0,421.3007,421.6394,421.1812,421.6394,6104.0
2025-03-27 12:05:00,423.53,423.92,423.52,423.89,6001.0,421.7987,422.1871,421.7887,422.1572,6001.0
2025-03-27 12:10:00,423.68,423.68,423.37,423.5,2014.0,421.9481,421.9481,421.6394,421.7688,2014.0
2025-03-27 12:15:00,423.52,423.97,423.52,423.96,2042.0,421.7887,422.2369,421.7887,422.2269,2042.0
2025-03-27 12:20:00,423.98,424.12,423.9,423.93,8700.0,422.2469,422.3863,422.1672,422.1971,8700.0
2025-03-27 12:25:00,423.83,423.83,423.59,423.66,4171.0,422.0975,422.0975,421.8585,421.9282,4171.0
2025-03-27 12:30:00,423.7,423.99,423.65,423.65,2610.0,421.968,422.2568,421.9182,421.9182,2610.0
2025-03-27 12:35:00,423.72,423.72,423.35,423.35,2401.0,421.9879,421.9879,421.6194,421.6194,2401.0
2025-03-27 12:40:00,423.47,423.65,423.42,423.43,4660.0,421.7389,421.9182,421.6891,421.6991,4660.0
2025-03-27 12:45:00,423.43,423.54,422.77,422.78,7547.0,421.6991,421.8087,421.0418,421.0518,7547.0
2025-03-27 12:50:00,422.7,422.75,422.5,422.58,5550.0,420.9721,421.0219,420.7729,420.8526,5550.0
2025-03-27 12:55:00,422.62,422.62,422.2,422.2,7933.0,420.8924,420.8924,420.4741,420.4741,7933.0
2025-03-27 13:00:00,422.24,422.51,421.99,422.41,4877.0,420.514,420.7829,420.265,420.6833,4877.0
2025-03-27 13:05:00,422.46,422.75,422.34,422.75,8230.0,420.7331,421.0219,420.6136,421.0219,8230.0
2025-03-27 13:10:00,422.66,423.0,422.66,423.0,2222.0,420.9323,421.2709,420.9323,421.2709,2222.0
2025-03-27 13:15:00,423.15,423.26,422.95,422.95,7149.0,421.4203,421.5298,421.2211,421.2211,7149.0
2025-03-27 13:20:00,422.95,423.12,422.88,422.97,11348.0,421.2211,421.3904,421.1514,421.241,11348.0
2025-03-27 13:25:00,423.06,423.06,422.43,422.5,4574.0,421.3306,421.3306,420.7032,420.7729,4574.0
2025-03-27 13:30:00,422.44,422.83,422.44,422.62,11281.0,420.7132,421.1016,420.7132,420.8924,11281.0
2025-03-27 13:35:00,422.63,422.64,422.25,422.47,6254.0,420.9024,420.9123,420.5239,420.743,6254.0
2025-03-27 13:40:00,422.5,422.58,422.31,422.32,1275.0,420.7729,420.8526,420.5837,420.5936,1275.0
2025-03-27 13:45:00,422.26,422.68,422.25,422.68,4302.0,420.5339,420.9522,420.5239,420.9522,4302.0
2025-03-27 13:50:00,422.69,422.78,422.18,422.18,7591.0,420.9621,421.0518,420.4542,420.4542,7591.0
2025-03-27 13:55:00,421.99,422.27,421.99,422.23,4990.0,420.265,420.5438,420.265,420.504,4990.0
2025-03-27 14:00:00,422.24,422.71,422.24,422.71,7973.0,420.514,420.9821,420.514,420.9821,7973.0
2025-03-27 14:05:00,422.77,423.23,422.76,423.23,5429.0,421.0418,421.4999,421.0318,421.4999,5429.0
2025-03-27 14:10:00,422.99,423.55,422.99,423.5,6826.0,421.2609,421.8186,421.2609,421.7688,6826.0
2025-03-27 14:15:00,423.54,423.66,423.27,423.44,8663.0,421.8087,421.9282,421.5398,421.7091,8663.0
2025-03-27 14:20:00,423.54,423.62,423.2,423.2,6267.0,421.8087,421.8883,421.47,421.47,6267.0
2025-03-27 14:25:00,423.09,423.3,423.09,423.09,8864.0,421.3605,421.5696,421.3605,421.3605,8864.0
2025-03-27 14:30:00,423.14,423.3,422.9,423.27,5890.0,421.4103,421.5696,421.1713,421.5398,5890.0
2025-03-27 14:35:00,423.24,423.54,423.24,423.47,9202.0,421.5099,421.8087,421.5099,421.7389,9202.0
2025-03-27 14:40:00,423.49,423.68,423.39,423.45,2052.0,421.7589,421.9481,421.6593,421.719,2052.0
2025-03-27 14:45:00,423.49,423.68,423.45,423.64,2600.0,421.7589,421.9481,421.719,421.9082,2600.0
2025-03-27 14:50:00,423.7,423.83,423.58,423.65,1075.0,421.968,422.0975,421.8485,421.9182,1075.0
2025-03-27 14:55:00,423.38,423.38,422.65,422.75,7441.0,421.6493,421.6493,420.9223,421.0219,7441.0
2025-03-27 15:00:00,422.82,423.39,422.82,423.19,4773.0,421.0916,421.6593,421.0916,421.4601,4773.0
2025-03-27 15:05:00,423.02,423.41,422.9,423.35,10818.0,421.2908,421.6792,421.1713,421.6194,10818.0
2025-03-27 15:10:00,423.43,423.84,423.42,423.84,7503.0,421.6991,422.1074,421.6891,422.1074,7503.0
2025-03-27 15:15:00,423.82,424.13,423.74,424.11,8837.0,422.0875,422.3962,422.0078,422.3763,8837.0
2025-03-27 15:20:00,424.16,424.47,424.09,424.44,6354.0,422.4261,422.7349,422.3564,422.705,6354.0
2025-03-27 15:25:00,424.39,424.44,424.28,424.44,5457.0,422.6552,422.705,422.5456,422.705,5457.0
2025-03-27 15:30:00,424.39,424.39,423.8,423.98,16560.0,422.6552,422.6552,422.0676,422.2469,16560.0
2025-03-27 15:35:00,423.85,423.92,423.66,423.69,7340.0,422.1174,422.1871,421.9282,421.958,7340.0
2025-03-27 15:40:00,423.63,423.93,423.56,423.76,11393.0,421.8983,422.1971,421.8286,422.0278,11393.0
2025-03-27 15:45:00,423.76,424.02,423.67,424.02,6580.0,422.0278,422.2867,421.9381,422.2867,6580.0
2025-03-27 15:50:00,423.94,423.94,423.13,423.49,38614.0,422.207,422.207,421.4003,421.7589,38614.0
2025-03-27 15:55:00,423.59,423.65,422.68,422.91,154635.0,421.8585,421.9182,420.9522,421.1812,154635.0
2025-03-28 09:30:00,421.98,422.25,421.29,421.58,46420.0,420.255,420.5239,419.5679,419.8567,46420.0
2025-03-28 09:35:00,421.72,422.38,421.69,422.07,24561.0,419.9961,420.6534,419.9662,420.3447,24561.0
2025-03-28 09:40:00,422.02,422.03,420.76,420.86,51002.0,420.2949,420.3048,419.04,419.1396,51002.0
2025-03-28 09:45:00,420.83,421.05,420.56,420.76,13192.0,419.1097,419.3288,418.8408,419.04,13192.0
2025-03-28 09:50:00,420.77,420.89,420.49,420.55,14234.0,419.05,419.1695,418.7711,418.8309,14234.0
2025-03-28 09:55:00,420.5,420.5,420.0,420.06,32587.0,418.7811,418.7811,418.2831,418.3429,32587.0
2025-03-28 10:00:00,420.03,420.39,419.41,420.0,79781.0,418.313,418.6715,417.6955,418.2831,79781.0
2025-03-28 10:05:00,420.01,420.04,419.17,419.38,36151.0,418.2931,418.323,417.4565,417.6657,36151.0
2025-03-28 10:10:00,419.4,419.53,418.94,419.01,23536.0,417.6856,417.815,417.2275,417.2972,23536.0
2025-03-28 10:15:00,419.07,419.21,418.78,418.82,45462.0,417.3569,417.4964,417.0681,417.108,45462.0
2025-03-28 10:20:00,418.86,418.93,418.58,418.72,29077.0,417.1478,417.2175,416.8689,417.0084,29077.0
2025-03-28 10:25:00,418.69,418.74,418.18,418.32,17147.0,416.9785,417.0283,416.4706,416.61,17147.0
2025-03-28 10:30:00,418.37,418.65,417.66,417.86,21038.0,416.6598,416.9386,415.9527,416.1519,21038.0
2025-03-28 10:35:00,417.85,417.99,417.36,417.97,38383.0,416.1419,416.2813,415.6539,416.2614,38383.0
2025-03-28 10:40:00,417.98,418.15,417.78,418.0,50950.0,416.2714,416.4407,416.0722,416.2913,50950.0
2025-03-28 10:45:00,417.95,418.03,417.33,417.46,36770.0,416.2415,416.3212,415.624,415.7535,36770.0
2025-03-28 10:50:00,417.41,417.98,417.34,417.65,20764.0,415.7037,416.2714,415.634,415.9427,20764.0
2025-03-28 10:55:00,417.76,417.81,417.22,417.38,27449.0,416.0523,416.1021,415.5145,415.6738,27449.0
2025-03-28 11:00:00,417.36,417.39,416.88,417.0,30927.0,415.6539,415.6838,415.1759,415.2954,30927.0
2025-03-28 11:05:00,417.01,417.48,417.01,417.17,16267.0,415.3054,415.7734,415.3054,415.4647,16267.0
2025-03-28 11:10:00,417.17,417.89,417.11,417.58,71986.0,415.4647,416.1818,415.4049,415.873,71986.0
2025-03-28 11:15:00,417.53,417.71,417.26,417.39,27422.0,415.8232,416.0025,415.5543,415.6838,27422.0
2025-03-28 11:20:00,417.41,417.7,417.35,417.35,8574.0,415.7037,415.9925,415.644,415.644,8574.0
2025-03-28 11:25:00,417.6,417.85,417.55,417.77,14131.0,415.8929,416.1419,415.8431,416.0622,14131.0
2025-03-28 11:30:00,417.7,418.05,417.57,418.02,18992.0,415.9925,416.3411,415.8631,416.3112,18992.0
2025-03-28 11:35:00,418.07,418.37,417.94,418.33,11669.0,416.361,416.6598,416.2315,416.62,11669.0
2025-03-28 11:40:00,418.31,418.35,417.62,417.79,10612.0,416.6,416.6399,415.9129,416.0822,10612.0
2025-03-28 11:45:00,417.83,417.9,417.66,417.75,2573.0,416.122,416.1917,415.9527,416.0423,2573.0
2025-03-28 11:50:00,417.82,417.85,417.42,417.42,4452.0,416.112,416.1419,415.7137,415.7137,4452.0
2025-03-28 11:55:00,417.57,417.6,417.45,417.48,4163.0,415.8631,415.8929,415.7436,415.7734,4163.0
2025-03-28 12:00:00,417.33,417.71,417.33,417.66,13010.0,415.624,416.0025,415.624,415.9527,13010.0
2025-03-28 12:05:00,417.59,417.87,417.58,417.63,9047.0,415.883,416.1618,415.873,415.9228,9047.0
2025-03-28 12:10:00,417.53,417.72,417.39,417.43,8484.0,415.8232,416.0124,415.6838,415.7236,8484.0
2025-03-28 12:15:00,417.34,417.39,416.63,416.66,13742.0,415.634,415.6838,414.9269,414.9568,13742.0
2025-03-28 12:20:00,416.67,416.8,416.51,416.57,9422.0,414.9667,415.0962,414.8074,414.8671,9422.0
2025-03-28 12:25:00,416.49,416.61,416.39,416.4,8132.0,414.7875,414.907,414.6879,414.6978,8132.0
2025-03-28 12:30:00,416.65,416.66,416.46,416.52,6637.0,414.9468,414.9568,414.7576,414.8174,6637.0
2025-03-28 12:35:00,416.54,416.8,416.45,416.57,16047.0,414.8373,415.0962,414.7476,414.8671,16047.0
2025-03-28 12:40:00,416.53,416.76,416.4,416.4,5858.0,414.8273,415.0564,414.6978,414.6978,5858.0
2025-03-28 12:45:00,416.48,416.86,416.39,416.7,13724.0,414.7775,415.156,414.6879,414.9966,13724.0
2025-03-28 12:50:00,416.69,416.96,416.69,416.75,15502.0,414.9867,415.2556,414.9867,415.0464,15502.0
2025-03-28 12:55:00,416.7,416.7,416.17,416.18,13503.0,414.9966,414.9966,414.4688,414.4787,13503.0
2025-03-28 13:00:00,416.18,416.18,415.89,415.9,7534.0,414.4787,414.4787,414.1899,414.1999,7534.0
2025-03-28 13:05:00,415.84,415.86,415.54,415.59,13147.0,414.1401,414.1601,413.8414,413.8912,13147.0
2025-03-28 13:10:00,415.53,415.71,415.52,415.54,6113.0,413.8314,414.0107,413.8214,413.8414,6113.0
2025-03-28 13:15:00,415.55,416.03,415.42,415.78,52927.0,413.8513,414.3294,413.7219,414.0804,52927.0
2025-03-28 13:20:00,415.79,415.82,415.55,415.58,4041.0,414.0903,414.1202,413.8513,413.8812,4041.0
2025-03-28 13:25:00,415.57,415.57,415.22,415.32,35523.0,413.8712,413.8712,413.5227,413.6223,35523.0
2025-03-28 13:30:00,415.33,415.56,415.24,415.33,6666.0,413.6322,413.8613,413.5426,413.6322,6666.0
2025-03-28 13:35:00,415.39,415.51,415.2,415.51,8638.0,413.692,413.8115,413.5028,413.8115,8638.0
2025-03-28 13:40:00,415.5,415.73,415.45,415.54,23854.0,413.8015,414.0306,413.7517,413.8414,23854.0
2025-03-28 13:45:00,415.49,415.81,415.4,415.52,8192.0,413.7916,414.1103,413.7019,413.8214,8192.0
2025-03-28 13:50:00,415.42,415.55,415.41,415.44,6046.0,413.7219,413.8513,413.7119,413.7418,6046.0
2025-03-28 13:55:00,415.47,416.05,415.45,416.05,7038.0,413.7716,414.3493,413.7517,414.3493,7038.0
2025-03-28 14:00:00,416.0,416.21,415.82,415.9,22507.0,414.2995,414.5086,414.1202,414.1999,22507.0
2025-03-28 14:05:00,415.97,416.08,415.68,416.08,8781.0,414.2696,414.3792,413.9808,414.3792,8781.0
2025-03-28 14:10:00,416.11,416.22,415.84,415.89,7139.0,414.409,414.5186,414.1401,414.1899,7139.0
2025-03-28 14:15:00,415.96,416.1,415.87,415.99,4499.0,414.2596,414.3991,414.17,414.2895,4499.0
2025-03-28 14:20:00,416.09,416.09,415.61,415.62,2541.0,414.3891,414.3891,413.9111,413.921,2541.0
2025-03-28 14:25:00,415.59,415.75,415.47,415.64,10051.0,413.8912,414.0505,413.7716,413.941,10051.0
2025-03-28 14:30:00,415.59,415.88,415.58,415.86,4327.0,413.8912,414.18,413.8812,414.1601,4327.0
2025-03-28 14:35:00,415.88,415.88,415.4,415.41,6035.0,414.18,414.18,413.7019,413.7119,6035.0
2025-03-28 14:40:00,415.43,415.53,415.34,415.39,4321.0,413.7318,413.8314,413.6422,413.692,4321.0
2025-03-28 14:45:00,415.41,415.5,415.27,415.41,7832.0,413.7119,413.8015,413.5725,413.7119,7832.0
2025-03-28 14:50:00,415.42,415.62,415.33,415.57,8265.0,413.7219,413.921,413.6322,413.8712,8265.0
2025-03-28 14:55:00,415.6,415.92,415.57,415.86,8427.0,413.9011,414.2198,413.8712,414.1601,8427.0
2025-03-28 15:00:00,415.84,415.99,415.74,415.84,6267.0,414.1401,414.2895,414.0405,414.1401,6267.0
2025-03-28 15:05:00,415.91,416.2,415.91,416.06,14373.0,414.2098,414.4987,414.2098,414.3592,14373.0
2025-03-28 15:10:00,416.12,416.12,415.82,415.95,30757.0,414.419,414.419,414.1202,414.2497,30757.0
2025-03-28 15:15:00,415.98,416.03,415.71,416.03,12470.0,414.2796,414.3294,414.0107,414.3294,12470.0
2025-03-28 15:20:00,416.08,416.09,415.78,415.81,9685.0,414.3792,414.3891,414.0804,414.1103,9685.0
2025-03-28 15:25:00,415.83,415.83,415.57,415.66,15857.0,414.1302,414.1302,413.8712,413.9609,15857.0
2025-03-28 15:30:00,415.61,415.63,415.24,415.3,17902.0,413.9111,413.931,413.5426,413.6023,17902.0
2025-03-28 15:35:00,415.33,415.58,415.28,415.44,19903.0,413.6322,413.8812,413.5824,413.7418,19903.0
2025-03-28 15:40:00,415.47,415.66,415.34,415.52,14101.0,413.7716,413.9609,413.6422,413.8214,14101.0
2025-03-28 15:45:00,415.59,416.02,415.41,416.02,25555.0,413.8912,414.3194,413.7119,414.3194,25555.0
2025-03-28 15:50:00,416.04,416.21,415.57,416.1,58504.0,414.3393,414.5086,413.8712,414.3991,58504.0
2025-03-28 15:55:00,416.09,416.19,415.46,415.65,195904.0,414.3891,414.4887,413.7617,413.9509,195904.0
2025-03-31 09:30:00,412.21,413.26,412.16,413.0,126826.0,410.525,411.5707,410.4752,411.3117,126826.0
2025-03-31 09:35:00,412.95,413.67,412.64,412.95,34104.0,411.2619,411.979,410.9532,411.2619,34104.0
2025-03-31 09:40:00,412.95,412.95,411.75,411.86,25224.0,411.2619,411.2619,410.0669,410.1764,25224.0
2025-03-31 09:45:00,411.75,411.97,411.43,411.85,41137.0,410.0669,410.286,409.7482,410.1664,41137.0
2025-03-31 09:50:00,411.68,413.39,411.68,413.34,31737.0,409.9971,411.7001,409.9971,411.6504,31737.0
2025-03-31 09:55:00,413.25,414.21,413.25,413.79,33358.0,411.5607,412.5168,411.5607,412.0985,33358.0
2025-03-31 10:00:00,413.82,414.62,413.78,414.25,36644.0,412.1284,412.9251,412.0886,412.5566,36644.0
2025-03-31 10:05:00,414.23,414.85,414.14,414.74,16580.0,412.5367,413.1542,412.4471,413.0446,16580.0
2025-03-31 10:10:00,414.65,414.65,413.97,414.26,11169.0,412.955,412.955,412.2778,412.5666,11169.0
2025-03-31 10:15:00,414.2,414.21,413.72,413.76,15856.0,412.5068,412.5168,412.0288,412.0686,15856.0
2025-03-31 10:20:00,413.82,413.99,413.61,413.88,4691.0,412.1284,412.2977,411.9192,412.1881,4691.0
2025-03-31 10:25:00,413.8,414.14,413.75,413.93,6633.0,412.1085,412.4471,412.0587,412.2379,6633.0
2025-03-31 10:30:00,414.18,415.39,414.18,415.35,13772.0,412.4869,413.692,412.4869,413.6521,13772.0
2025-03-31 10:35:00,415.39,415.5,414.97,415.48,8612.0,413.692,413.8015,413.2737,413.7816,8612.0
2025-03-31 10:40:00,415.31,415.71,415.16,415.34,10464.0,413.6123,414.0107,413.4629,413.6422,10464.0
2025-03-31 10:45:00,415.33,415.9,415.3,415.63,9136.0,413.6322,414.1999,413.6023,413.931,9136.0
2025-03-31 10:50:00,415.7,415.73,414.95,415.41,10872.0,414.0007,414.0306,413.2538,413.7119,10872.0
2025-03-31 10:55:00,415.46,415.75,415.4,415.6,7108.0,413.7617,414.0505,413.7019,413.9011,7108.0
2025-03-31 11:00:00,415.75,416.11,415.75,416.06,9877.0,414.0505,414.409,414.0505,414.3592,9877.0
2025-03-31 11:05:00,416.0,416.36,415.8,415.8,9763.0,414.2995,414.658,414.1003,414.1003,9763.0
2025-03-31 11:10:00,415.88,416.19,415.75,415.81,11602.0,414.18,414.4887,414.0505,414.1103,11602.0
2025-03-31 11:15:00,415.76,416.39,415.7,416.36,12122.0,414.0605,414.6879,414.0007,414.658,12122.0
2025-03-31 11:20:00,416.24,416.75,416.24,416.69,27106.0,414.5385,415.0464,414.5385,414.9867,27106.0
2025-03-31 11:25:00,416.65,416.77,416.14,416.18,12677.0,414.9468,415.0663,414.4389,414.4787,12677.0
2025-03-31 11:30:00,416.16,416.29,415.97,416.08,12691.0,414.4588,414.5883,414.2696,414.3792,12691.0
2025-03-31 11:35:00,416.09,416.71,416.03,416.65,6480.0,414.3891,415.0066,414.3294,414.9468,6480.0
2025-03-31 11:40:00,416.68,416.85,416.59,416.61,15199.0,414.9767,415.146,414.8871,414.907,15199.0
2025-03-31 11:45:00,416.57,417.07,416.57,417.07,17589.0,414.8671,415.3651,414.8671,415.3651,17589.0
2025-03-31 11:50:00,417.05,417.14,416.85,417.05,23264.0,415.3452,415.4348,415.146,415.3452,23264.0
2025-03-31 11:55:00,417.04,417.04,416.61,416.66,8216.0,415.3352,415.3352,414.907,414.9568,8216.0
2025-03-31 12:00:00,416.72,416.95,416.68,416.69,4288.0,415.0165,415.2456,414.9767,414.9867,4288.0
2025-03-31 12:05:00,416.83,416.83,416.14,416.21,10377.0,415.1261,415.1261,414.4389,414.5086,10377.0
2025-03-31 12:10:00,416.12,416.12,415.62,415.92,9884.0,414.419,414.419,413.921,414.2198,9884.0
2025-03-31 12:15:00,415.93,416.45,415.88,416.44,5757.0,414.2298,414.7476,414.18,414.7377,5757.0
2025-03-31 12:20:00,416.39,416.4,416.12,416.31,4254.0,414.6879,414.6978,414.419,414.6082,4254.0
2025-03-31 12:25:00,416.37,417.11,416.37,417.11,3553.0,414.668,415.4049,414.668,415.4049,3553.0
2025-03-31 12:30:00,417.14,417.14,416.65,416.88,10570.0,415.4348,415.4348,414.9468,415.1759,10570.0
2025-03-31 12:35:00,416.92,416.92,416.64,416.81,7745.0,415.2157,415.2157,414.9369,415.1062,7745.0
2025-03-31 12:40:00,416.8,416.91,416.58,416.58,1371.0,415.0962,415.2058,414.8771,414.8771,1371.0
2025-03-31 12:45:00,416.71,416.86,416.56,416.64,13771.0,415.0066,415.156,414.8572,414.9369,13771.0
2025-03-31 12:50:00,416.6,417.05,416.56,416.99,63854.0,414.897,415.3452,414.8572,415.2854,63854.0
2025-03-31 12:55:00,416.98,416.98,416.38,416.47,29252.0,415.2755,415.2755,414.6779,414.7676,29252.0
2025-03-31 13:00:00,416.51,416.87,416.34,416.73,51698.0,414.8074,415.1659,414.6381,415.0265,51698.0
2025-03-31 13:05:00,416.78,417.27,416.69,417.27,12875.0,415.0763,415.5643,414.9867,415.5643,12875.0
2025-03-31 13:10:00,417.33,417.49,417.11,417.34,33121.0,415.624,415.7834,415.4049,415.634,33121.0
2025-03-31 13:15:00,417.35,417.35,416.42,416.47,22984.0,415.644,415.644,414.7178,414.7676,22984.0
2025-03-31 13:20:00,416.48,416.48,415.89,416.24,9117.0,414.7775,414.7775,414.1899,414.5385,9117.0
2025-03-31 13:25:00,416.28,416.28,416.1,416.19,3229.0,414.5783,414.5783,414.3991,414.4887,3229.0
2025-03-31 13:30:00,416.49,416.61,416.38,416.58,2806.0,414.7875,414.907,414.6779,414.8771,2806.0
2025-03-31 13:35:00,416.54,416.85,416.39,416.71,8626.0,414.8373,415.146,414.6879,415.0066,8626.0
2025-03-31 13:40:00,416.67,416.67,416.01,416.04,2001.0,414.9667,414.9667,414.3094,414.3393,2001.0
2025-03-31 13:45:00,416.01,416.17,415.94,416.17,2331.0,414.3094,414.4688,414.2397,414.4688,2331.0
2025-03-31 13:50:00,416.27,416.75,416.27,416.69,3000.0,414.5684,415.0464,414.5684,414.9867,3000.0
2025-03-31 13:55:00,416.58,416.7,416.28,416.3,2144.0,414.8771,414.9966,414.5783,414.5983,2144.0
2025-03-31 14:00:00,416.23,417.35,416.23,417.21,9691.0,414.5285,415.644,414.5285,415.5045,9691.0
2025-03-31 14:05:00,417.27,418.46,417.19,418.46,41911.0,415.5643,416.7494,415.4846,416.7494,41911.0
2025-03-31 14:10:00,418.44,418.86,418.32,418.35,29377.0,416.7295,417.1478,416.61,416.6399,29377.0
2025-03-31 14:15:00,418.3,418.69,418.12,418.65,18189.0,416.5901,416.9785,416.4108,416.9386,18189.0
2025-03-31 14:20:00,418.72,418.77,418.21,418.35,28445.0,417.0084,417.0582,416.5004,416.6399,28445.0
2025-03-31 14:25:00,418.32,418.59,418.2,418.58,8100.0,416.61,416.8789,416.4905,416.8689,8100.0
2025-03-31 14:30:00,418.56,418.97,418.53,418.7,24460.0,416.849,417.2573,416.8191,416.9884,24460.0
2025-03-31 14:35:00,418.69,418.94,418.68,418.84,13873.0,416.9785,417.2275,416.9685,417.1279,13873.0
2025-03-31 14:40:00,418.84,419.22,418.74,418.81,27337.0,417.1279,417.5063,417.0283,417.098,27337.0
2025-03-31 14:45:00,418.84,418.86,418.16,418.49,38441.0,417.1279,417.1478,416.4507,416.7793,38441.0
2025-03-31 14:50:00,418.47,419.0,418.47,418.81,19194.0,416.7594,417.2872,416.7594,417.098,19194.0
2025-03-31 14:55:00,418.8,418.8,418.25,418.3,20493.0,417.088,417.088,416.5403,416.5901,20493.0
2025-03-31 15:00:00,418.42,419.06,418.42,419.06,17803.0,416.7096,417.347,416.7096,417.347,17803.0
2025-03-31 15:05:00,419.07,419.41,418.98,419.3,20159.0,417.3569,417.6955,417.2673,417.586,20159.0
2025-03-31 15:10:00,419.26,420.08,419.21,419.87,37709.0,417.5462,418.3628,417.4964,418.1537,37709.0
2025-03-31 15:15:00,419.8,420.09,419.75,419.86,17244.0,418.0839,418.3728,418.0342,418.1437,17244.0
2025-03-31 15:20:00,419.96,420.41,419.93,420.18,25751.0,418.2433,418.6915,418.2134,418.4624,25751.0
2025-03-31 15:25:00,420.05,420.05,419.2,419.38,36294.0,418.3329,418.3329,417.4864,417.6657,36294.0
2025-03-31 15:30:00,419.26,420.17,419.11,420.03,43943.0,417.5462,418.4524,417.3968,418.313,43943.0
2025-03-31 15:35:00,420.11,420.27,419.72,419.97,22303.0,418.3927,418.552,418.0043,418.2533,22303.0
2025-03-31 15:40:00,419.96,421.36,419.96,420.55,101043.0,418.2433,419.6376,418.2433,418.8309,101043.0
2025-03-31 15:45:00,420.3,420.62,420.0,420.21,31932.0,418.5819,418.9006,418.2831,418.4923,31932.0
2025-03-31 15:50:00,420.17,420.48,419.28,420.25,81800.0,418.4524,418.7612,417.5661,418.5321,81800.0
2025-03-31 15:55:00,420.21,420.44,419.49,419.91,139789.0,418.4923,418.7213,417.7752,418.1935,139789.0
2025-04-01 09:30:00,418.38,418.42,416.8,417.62,104257.0,416.6698,416.7096,415.0962,415.9129,104257.0
2025-04-01 09:35:00,417.62,418.15,417.09,417.57,60565.0,415.9129,416.4407,415.385,415.8631,60565.0
2025-04-01 09:40:00,417.69,417.88,416.42,416.99,27279.0,415.9826,416.1718,414.7178,415.2854,27279.0
2025-04-01 09:45:00,416.93,417.94,416.9,417.88,15418.0,415.2257,416.2315,415.1958,416.1718,15418.0
2025-04-01 09:50:00,417.86,418.19,417.7,418.16,16756.0,416.1519,416.4805,415.9925,416.4507,16756.0
2025-04-01 09:55:00,418.01,418.01,417.08,417.08,21003.0,416.3013,416.3013,415.3751,415.3751,21003.0
2025-04-01 10:00:00,417.21,417.45,416.35,416.41,40802.0,415.5045,415.7436,414.648,414.7078,40802.0
2025-04-01 10:05:00,416.39,416.79,415.68,415.89,15838.0,414.6879,415.0863,413.9808,414.1899,15838.0
2025-04-01 10:10:00,415.98,415.98,415.15,415.18,15056.0,414.2796,414.2796,413.453,413.4828,15056.0
2025-04-01 10:15:00,415.09,415.57,415.09,415.34,8523.0,413.3932,413.8712,413.3932,413.6422,8523.0
2025-04-01 10:20:00,415.43,415.97,415.0,415.89,11424.0,413.7318,414.2696,413.3036,414.1899,11424.0
2025-04-01 10:25:00,415.9,416.23,415.56,415.93,8380.0,414.1999,414.5285,413.8613,414.2298,8380.0
2025-04-01 10:30:00,415.89,416.2,415.8,416.19,17442.0,414.1899,414.4987,414.1003,414.4887,17442.0
2025-04-01 10:35:00,416.21,417.45,416.16,417.09,29084.0,414.5086,415.7436,414.4588,415.385,29084.0
2025-04-01 10:40:00,416.99,418.08,416.9,417.76,18924.0,415.2854,416.371,415.1958,416.0523,18924.0
2025-04-01 10:45:00,417.72,417.95,417.5,417.9,15449.0,416.0124,416.2415,415.7933,416.1917,15449.0
2025-04-01 10:50:00,418.02,418.96,418.01,418.92,30505.0,416.3112,417.2474,416.3013,417.2075,30505.0
2025-04-01 10:55:00,418.95,419.35,418.76,419.32,59386.0,417.2374,417.6358,417.0482,417.6059,59386.0
2025-04-01 11:00:00,419.29,419.7,419.04,419.61,21380.0,417.576,417.9844,417.3271,417.8947,21380.0
2025-04-01 11:05:00,419.55,420.06,419.55,419.91,25689.0,417.835,418.3429,417.835,418.1935,25689.0
2025-04-01 11:10:00,419.89,420.61,419.82,420.59,36920.0,418.1736,418.8906,418.1039,418.8707,36920.0
2025-04-01 11:15:00,420.57,421.03,420.53,420.61,33363.0,418.8508,419.3089,418.811,418.8906,33363.0
2025-04-01 11:20:00,420.49,420.85,420.12,420.76,52149.0,418.7711,419.1297,418.4026,419.04,52149.0
2025-04-01 11:25:00,420.79,420.94,420.23,420.3,38792.0,419.0699,419.2193,418.5122,418.5819,38792.0
2025-04-01 11:30:00,420.28,420.4,419.96,420.21,17220.0,418.562,418.6815,418.2433,418.4923,17220.0
2025-04-01 11:35:00,420.31,420.39,420.01,420.33,9222.0,418.5919,418.6715,418.2931,418.6118,9222.0
2025-04-01 11:40:00,420.3,420.46,419.97,420.41,9059.0,418.5819,418.7412,418.2533,418.6915,9059.0
2025-04-01 11:45:00,420.44,420.7,420.43,420.61,14278.0,418.7213,418.9803,418.7114,418.8906,14278.0
2025-04-01 11:50:00,420.66,420.72,420.07,420.27,18134.0,418.9404,419.0002,418.3528,418.552,18134.0
2025-04-01 11:55:00,420.2,420.49,420.18,420.46,7092.0,418.4823,418.7711,418.4624,418.7412,7092.0
2025-04-01 12:00:00,420.47,420.96,420.39,420.83,9103.0,418.7512,419.2392,418.6715,419.1097,9103.0
2025-04-01 12:05:00,420.79,420.95,420.69,420.84,18109.0,419.0699,419.2292,418.9703,419.1197,18109.0
2025-04-01 12:10:00,420.87,420.89,420.6,420.79,4550.0,419.1496,419.1695,418.8807,419.0699,4550.0
2025-04-01 12:15:00,420.75,421.24,420.75,421.08,7734.0,419.0301,419.5181,419.0301,419.3587,7734.0
2025-04-01 12:20:00,421.04,421.29,420.73,420.89,20487.0,419.3189,419.5679,419.0101,419.1695,20487.0
2025-04-01 12:25:00,420.91,420.91,419.96,420.0,14068.0,419.1894,419.1894,418.2433,418.2831,14068.0
2025-04-01 12:30:00,419.84,420.1,419.45,419.56,7955.0,418.1238,418.3827,417.7354,417.8449,7955.0
2025-04-01 12:35:00,419.63,419.63,419.15,419.22,7406.0,417.9146,417.9146,417.4366,417.5063,7406.0
2025-04-01 12:40:00,419.27,419.4,419.12,419.13,6119.0,417.5561,417.6856,417.4067,417.4167,6119.0
2025-04-01 12:45:00,419.14,419.44,419.08,419.44,14017.0,417.4266,417.7254,417.3669,417.7254,14017.0
2025-04-01 12:50:00,419.43,420.32,419.42,420.14,11929.0,417.7155,418.6018,417.7055,418.4226,11929.0
2025-04-01 12:55:00,420.05,420.25,419.94,419.94,4984.0,418.3329,418.5321,418.2234,418.2234,4984.0
2025-04-01 13:00:00,419.89,420.13,419.8,419.95,7556.0,418.1736,418.4126,418.0839,418.2333,7556.0
2025-04-01 13:05:00,419.92,419.93,419.35,419.7,25426.0,418.2035,418.2134,417.6358,417.9844,25426.0
2025-04-01 13:10:00,419.53,419.89,419.48,419.89,22294.0,417.815,418.1736,417.7653,418.1736,22294.0
2025-04-01 13:15:00,419.85,419.85,419.15,419.2,10696.0,418.1337,418.1337,417.4366,417.4864,10696.0
2025-04-01 13:20:00,419.16,419.27,419.03,419.17,8577.0,417.4466,417.5561,417.3171,417.4565,8577.0
2025-04-01 13:25:00,419.06,419.17,418.73,418.8,8210.0,417.347,417.4565,417.0183,417.088,8210.0
2025-04-01 13:30:00,418.73,419.09,418.57,418.57,8394.0,417.0183,417.3768,416.859,416.859,8394.0
2025-04-01 13:35:00,418.64,418.96,418.59,418.9,7556.0,416.9287,417.2474,416.8789,417.1876,7556.0
2025-04-01 13:40:00,418.96,419.3,418.62,418.62,7128.0,417.2474,417.586,416.9088,416.9088,7128.0
2025-04-01 13:45:00,418.66,419.03,418.66,418.93,2446.0,416.9486,417.3171,416.9486,417.2175,2446.0
2025-04-01 13:50:00,419.06,419.29,418.9,418.9,6095.0,417.347,417.576,417.1876,417.1876,6095.0
2025-04-01 13:55:00,418.88,418.88,418.61,418.62,6308.0,417.1677,417.1677,416.8988,416.9088,6308.0
2025-04-01 14:00:00,418.61,418.69,417.63,417.86,21462.0,416.8988,416.9785,415.9228,416.1519,21462.0
2025-04-01 14:05:00,417.9,417.96,417.54,417.66,7857.0,416.1917,416.2515,415.8332,415.9527,7857.0
2025-04-01 14:10:00,417.61,417.86,417.34,417.77,14083.0,415.9029,416.1519,415.634,416.0622,14083.0
2025-04-01 14:15:00,417.83,417.83,417.29,417.45,6873.0,416.122,416.122,415.5842,415.7436,6873.0
2025-04-01 14:20:00,417.49,417.5,417.09,417.09,2315.0,415.7834,415.7933,415.385,415.385,2315.0
2025-04-01 14:25:00,417.1,417.5,417.1,417.21,9592.0,415.395,415.7933,415.395,415.5045,9592.0
2025-04-01 14:30:00,417.26,417.51,417.08,417.24,14993.0,415.5543,415.8033,415.3751,415.5344,14993.0
2025-04-01 14:35:00,417.29,417.46,416.95,417.01,13741.0,415.5842,415.7535,415.2456,415.3054,13741.0
2025-04-01 14:40:00,417.1,417.45,417.07,417.44,13616.0,415.395,415.7436,415.3651,415.7336,13616.0
2025-04-01 14:45:00,417.42,417.44,416.95,416.95,11912.0,415.7137,415.7336,415.2456,415.2456,11912.0
2025-04-01 14:50:00,416.92,417.2,416.71,417.17,40260.0,415.2157,415.4946,415.0066,415.4647,40260.0
2025-04-01 14:55:00,417.17,417.85,417.17,417.82,31559.0,415.4647,416.1419,415.4647,416.112,31559.0
2025-04-01 15:00:00,417.74,418.11,417.67,418.11,6603.0,416.0324,416.4009,415.9627,416.4009,6603.0
2025-04-01 15:05:00,418.03,418.35,417.89,417.9,11358.0,416.3212,416.6399,416.1818,416.1917,11358.0
2025-04-01 15:10:00,417.83,418.23,417.8,418.23,10266.0,416.122,416.5204,416.0921,416.5204,10266.0
2025-04-01 15:15:00,418.25,418.57,417.98,418.19,16200.0,416.5403,416.859,416.2714,416.4805,16200.0
2025-04-01 15:20:00,418.16,418.68,418.09,418.63,24108.0,416.4507,416.9685,416.3809,416.9187,24108.0
2025-04-01 15:25:00,418.61,418.7,418.39,418.4,13504.0,416.8988,416.9884,416.6797,416.6897,13504.0
2025-04-01 15:30:00,418.33,419.1,418.22,418.78,22230.0,416.62,417.3868,416.5104,417.0681,22230.0
2025-04-01 15:35:00,418.71,419.14,418.67,418.94,19998.0,416.9984,417.4266,416.9586,417.2275,19998.0
2025-04-01 15:40:00,418.9,419.09,418.88,419.04,8451.0,417.1876,417.3768,417.1677,417.3271,8451.0
2025-04-01 15:45:00,418.96,419.44,418.96,419.44,19221.0,417.2474,417.7254,417.2474,417.7254,19221.0
2025-04-01 15:50:00,419.47,419.83,418.83,419.56,50834.0,417.7553,418.1138,417.1179,417.8449,50834.0
2025-04-01 15:55:00,419.68,420.0,419.3,419.63,110358.0,417.9644,418.2831,417.586,417.9146,110358.0
2025-04-02 09:30:00,416.36,417.76,416.18,417.58,43120.0,414.658,416.0523,414.4787,415.873,43120.0
2025-04-02 09:35:00,417.49,418.37,417.24,418.34,31517.0,415.7834,416.6598,415.5344,416.6299,31517.0
2025-04-02 09:40:00,418.36,418.8,418.07,418.31,28893.0,416.6498,417.088,416.361,416.6,28893.0
2025-04-02 09:45:00,418.45,418.68,418.12,418.5,13770.0,416.7395,416.9685,416.4108,416.7893,13770.0
2025-04-02 09:50:00,418.45,418.64,417.88,418.04,13830.0,416.7395,416.9287,416.1718,416.3311,13830.0
2025-04-02 09:55:00,417.72,418.04,417.57,417.8,6643.0,416.0124,416.3311,415.8631,416.0921,6643.0
2025-04-02 10:00:00,417.85,418.99,417.68,418.98,16673.0,416.1419,417.2773,415.9726,417.2673,16673.0
2025-04-02 10:05:00,419.02,419.1,418.53,418.53,10882.0,417.3071,417.3868,416.8191,416.8191,10882.0
2025-04-02 10:10:00,418.63,419.02,418.09,418.53,14418.0,416.9187,417.3071,416.3809,416.8191,14418.0
2025-04-02 10:15:00,418.74,419.41,418.52,419.41,9865.0,417.0283,417.6955,416.8092,417.6955,9865.0
2025-04-02 10:20:00,419.42,419.51,418.97,419.51,12859.0,417.7055,417.7951,417.2573,417.7951,12859.0
2025-04-02 10:25:00,419.52,419.93,419.21,419.93,11867.0,417.8051,418.2134,417.4964,418.2134,11867.0
2025-04-02 10:30:00,419.92,420.32,419.81,420.11,12748.0,418.2035,418.6018,418.0939,418.3927,12748.0
2025-04-02 10:35:00,420.1,420.1,419.65,420.03,11424.0,418.3827,418.3827,417.9346,418.313,11424.0
2025-04-02 10:40:00,419.94,420.24,419.65,419.85,9571.0,418.2234,418.5221,417.9346,418.1337,9571.0
2025-04-02 10:45:00,419.95,420.11,419.77,420.06,14882.0,418.2333,418.3927,418.0541,418.3429,14882.0
2025-04-02 10:50:00,420.08,420.34,420.06,420.21,6210.0,418.3628,418.6217,418.3429,418.4923,6210.0
2025-04-02 10:55:00,420.19,420.78,420.19,420.66,20056.0,418.4724,419.0599,418.4724,418.9404,20056.0
2025-04-02 11:00:00,420.63,420.73,420.19,420.71,27154.0,418.9106,419.0101,418.4724,418.9902,27154.0
2025-04-02 11:05:00,420.63,420.68,420.5,420.6,4063.0,418.9106,418.9603,418.7811,418.8807,4063.0
2025-04-02 11:10:00,420.57,420.69,420.18,420.18,11843.0,418.8508,418.9703,418.4624,418.4624,11843.0
2025-04-02 11:15:00,420.21,420.49,420.09,420.48,18816.0,418.4923,418.7711,418.3728,418.7612,18816.0
2025-04-02 11:20:00,420.68,421.05,420.68,420.97,5808.0,418.9603,419.3288,418.9603,419.2492,5808.0
2025-04-02 11:25:00,421.09,421.6,421.08,421.4,19891.0,419.3687,419.8766,419.3587,419.6774,19891.0
2025-04-02 11:30:00,421.37,421.57,421.21,421.53,12734.0,419.6475,419.8467,419.4882,419.8069,12734.0
2025-04-02 11:35:00,421.52,421.53,421.13,421.23,17507.0,419.7969,419.8069,419.4085,419.5081,17507.0
2025-04-02 11:40:00,421.27,421.27,420.47,420.55,19826.0,419.5479,419.5479,418.7512,418.8309,19826.0
2025-04-02 11:45:00,420.59,420.65,419.99,420.11,14883.0,418.8707,418.9305,418.2732,418.3927,14883.0
2025-04-02 11:50:00,420.18,420.19,419.73,420.14,8681.0,418.4624,418.4724,418.0142,418.4226,8681.0
2025-04-02 11:55:00,420.15,420.44,420.07,420.28,5666.0,418.4325,418.7213,418.3528,418.562,5666.0
2025-04-02 12:00:00,420.26,420.58,420.25,420.32,6621.0,418.5421,418.8608,418.5321,418.6018,6621.0
2025-04-02 12:05:00,420.32,420.62,420.28,420.52,4032.0,418.6018,418.9006,418.562,418.801,4032.0
2025-04-02 12:10:00,420.52,421.13,420.51,421.05,18469.0,418.801,419.4085,418.791,419.3288,18469.0
2025-04-02 12:15:00,421.22,421.38,420.93,421.06,10746.0,419.4981,419.6575,419.2093,419.3388,10746.0
2025-04-02 12:20:00,421.02,421.29,421.02,421.19,1801.0,419.299,419.5679,419.299,419.4683,1801.0
2025-04-02 12:25:00,421.12,421.35,420.92,421.29,6234.0,419.3986,419.6276,419.1994,419.5679,6234.0
2025-04-02 12:30:00,421.26,421.47,421.26,421.38,11067.0,419.538,419.7471,419.538,419.6575,11067.0
2025-04-02 12:35:00,421.39,421.39,420.84,421.17,5246.0,419.6674,419.6674,419.1197,419.4483,5246.0
2025-04-02 12:40:00,421.06,421.55,421.06,421.55,10041.0,419.3388,419.8268,419.3388,419.8268,10041.0
2025-04-02 12:45:00,421.55,422.34,421.39,422.34,49935.0,419.8268,420.6136,419.6674,420.6136,49935.0
2025-04-02 12:50:00,422.34,422.78,422.34,422.53,30310.0,420.6136,421.0518,420.6136,420.8028,30310.0
2025-04-02 12:55:00,422.46,422.69,422.17,422.62,11139.0,420.7331,420.9621,420.4443,420.8924,11139.0
2025-04-02 13:00:00,422.58,422.8,422.55,422.78,5712.0,420.8526,421.0717,420.8227,421.0518,5712.0
2025-04-02 13:05:00,422.8,423.1,422.7,423.02,9783.0,421.0717,421.3705,420.9721,421.2908,9783.0
2025-04-02 13:10:00,422.98,423.65,422.98,423.34,10594.0,421.2509,421.9182,421.2509,421.6095,10594.0
2025-04-02 13:15:00,423.25,423.25,423.01,423.12,5489.0,421.5198,421.5198,421.2808,421.3904,5489.0
2025-04-02 13:20:00,423.15,423.24,422.76,423.12,20360.0,421.4203,421.5099,421.0318,421.3904,20360.0
2025-04-02 13:25:00,423.14,423.14,422.83,422.83,7413.0,421.4103,421.4103,421.1016,421.1016,7413.0
2025-04-02 13:30:00,422.82,422.84,422.3,422.4,37390.0,421.0916,421.1115,420.5737,420.6733,37390.0
2025-04-02 13:35:00,422.3,422.34,422.04,422.19,21420.0,420.5737,420.6136,420.3148,420.4642,21420.0
2025-04-02 13:40:00,422.37,422.38,421.55,421.74,26769.0,420.6434,420.6534,419.8268,420.016,26769.0
2025-04-02 13:45:00,421.6,421.6,421.05,421.14,4672.0,419.8766,419.8766,419.3288,419.4185,4672.0
2025-04-02 13:50:00,421.17,421.23,420.83,421.2,11539.0,419.4483,419.5081,419.1097,419.4782,11539.0
2025-04-02 13:55:00,421.22,421.48,421.22,421.45,10575.0,419.4981,419.7571,419.4981,419.7272,10575.0
2025-04-02 14:00:00,421.44,421.64,421.16,421.16,19716.0,419.7172,419.9164,419.4384,419.4384,19716.0
2025-04-02 14:05:00,420.97,420.97,420.65,420.69,12690.0,419.2492,419.2492,418.9305,418.9703,12690.0
2025-04-02 14:10:00,420.84,420.93,420.53,420.79,8787.0,419.1197,419.2093,418.811,419.0699,8787.0
2025-04-02 14:15:00,420.77,420.85,420.41,420.41,9326.0,419.05,419.1297,418.6915,418.6915,9326.0
2025-04-02 14:20:00,420.47,420.52,420.1,420.2,16987.0,418.7512,418.801,418.3827,418.4823,16987.0
2025-04-02 14:25:00,420.25,420.43,419.47,419.49,23056.0,418.5321,418.7114,417.7553,417.7752,23056.0
2025-04-02 14:30:00,419.44,420.19,419.42,420.19,16909.0,417.7254,418.4724,417.7055,418.4724,16909.0
2025-04-02 14:35:00,420.18,421.0,420.18,420.97,7601.0,418.4624,419.279,418.4624,419.2492,7601.0
2025-04-02 14:40:00,420.97,421.41,420.9,421.18,13545.0,419.2492,419.6874,419.1794,419.4583,13545.0
2025-04-02 14:45:00,421.19,421.26,420.84,420.99,14169.0,419.4683,419.538,419.1197,419.2691,14169.0
2025-04-02 14:50:00,421.14,421.14,420.63,420.94,2422.0,419.4185,419.4185,418.9106,419.2193,2422.0
2025-04-02 14:55:00,420.76,420.76,419.72,419.72,3645.0,419.04,419.04,418.0043,418.0043,3645.0
2025-04-02 15:00:00,419.63,420.79,419.63,420.79,13677.0,417.9146,419.0699,417.9146,419.0699,13677.0
2025-04-02 15:05:00,420.71,420.86,420.47,420.67,6667.0,418.9902,419.1396,418.7512,418.9504,6667.0
2025-04-02 15:10:00,420.54,420.72,420.42,420.55,4997.0,418.8209,419.0002,418.7014,418.8309,4997.0
2025-04-02 15:15:00,420.44,420.66,420.14,420.24,9718.0,418.7213,418.9404,418.4226,418.5221,9718.0
2025-04-02 15:20:00,420.38,421.06,420.38,420.91,17835.0,418.6616,419.3388,418.6616,419.1894,17835.0
2025-04-02 15:25:00,420.94,421.3,420.55,421.19,17809.0,419.2193,419.5778,418.8309,419.4683,17809.0
2025-04-02 15:30:00,421.07,421.83,420.98,421.72,7679.0,419.3488,420.1056,419.2591,419.9961,7679.0
2025-04-02 15:35:00,421.63,421.9,421.32,421.58,8559.0,419.9065,420.1754,419.5977,419.8567,8559.0
2025-04-02 15:40:00,421.63,422.21,421.52,422.17,18779.0,419.9065,420.4841,419.7969,420.4443,18779.0
2025-04-02 15:45:00,422.13,422.56,422.13,422.51,37306.0,420.4044,420.8327,420.4044,420.7829,37306.0
2025-04-02 15:50:00,422.52,422.77,422.27,422.49,27445.0,420.7928,421.0418,420.5438,420.763,27445.0
2025-04-02 15:55:00,422.55,422.87,421.96,422.0,114739.0,420.8227,421.1414,420.2351,420.275,114739.0
2025-04-03 09:30:00,410.92,411.61,410.01,411.06,234725.0,409.2402,409.9274,408.334,409.3797,234725.0
2025-04-03 09:35:00,411.11,411.34,410.45,411.19,73532.0,409.4295,409.6585,408.7722,409.5091,73532.0
2025-04-03 09:40:00,411.22,411.41,410.42,410.53,162037.0,409.539,409.7282,408.7423,408.8518,162037.0
2025-04-03 09:45:00,410.5,410.62,409.31,409.41,84823.0,408.822,408.9415,407.6368,407.7364,84823.0
2025-04-03 09:50:00,409.4,410.35,408.88,409.01,48436.0,407.7265,408.6726,407.2086,407.3381,48436.0
2025-04-03 09:55:00,409.08,409.34,408.06,408.59,61603.0,407.4078,407.6667,406.3919,406.9198,61603.0
2025-04-03 10:00:00,408.49,408.75,407.42,407.53,80727.0,406.8202,407.0791,405.7546,405.8641,80727.0
2025-04-03 10:05:00,407.55,408.02,406.83,407.08,68491.0,405.884,406.3521,405.167,405.4159,68491.0
2025-04-03 10:10:00,407.12,407.22,406.45,406.74,57613.0,405.4558,405.5554,404.7885,405.0773,57613.0
2025-04-03 10:15:00,406.86,407.31,406.51,406.51,110810.0,405.1968,405.645,404.8483,404.8483,110810.0
2025-04-03 10:20:00,406.51,406.74,406.14,406.65,58103.0,404.8483,405.0773,404.4798,404.9877,58103.0
2025-04-03 10:25:00,406.66,407.45,406.65,407.16,266752.0,404.9977,405.7844,404.9877,405.4956,266752.0
2025-04-03 10:30:00,407.13,407.78,407.07,407.18,56947.0,405.4657,406.1131,405.406,405.5155,56947.0
2025-04-03 10:35:00,407.22,407.57,407.02,407.08,147322.0,405.5554,405.9039,405.3562,405.4159,147322.0
2025-04-03 10:40:00,407.14,407.41,406.58,407.17,87603.0,405.4757,405.7446,404.918,405.5056,87603.0
2025-04-03 10:45:00,407.21,407.22,406.55,406.95,45033.0,405.5454,405.5554,404.8881,405.2865,45033.0
2025-04-03 10:50:00,406.94,407.0,406.37,406.66,29295.0,405.2765,405.3363,404.7088,404.9977,29295.0
2025-04-03 10:55:00,406.79,406.85,406.38,406.38,29248.0,405.1271,405.1869,404.7188,404.7188,29248.0
2025-04-03 11:00:00,406.37,406.66,406.19,406.66,22861.0,404.7088,404.9977,404.5296,404.9977,22861.0
2025-04-03 11:05:00,406.66,406.66,406.11,406.48,17454.0,404.9977,404.9977,404.4499,404.8184,17454.0
2025-04-03 11:10:00,406.46,407.9,406.43,407.46,55732.0,404.7985,406.2326,404.7686,405.7944,55732.0
2025-04-03 11:15:00,407.44,408.09,407.44,407.99,44970.0,405.7745,406.4218,405.7745,406.3222,44970.0
2025-04-03 11:20:00,407.96,408.1,407.35,408.01,120889.0,406.2923,406.4318,405.6848,406.3421,120889.0
2025-04-03 11:25:00,407.98,408.39,407.77,407.78,37715.0,406.3123,406.7206,406.1031,406.1131,37715.0
2025-04-03 11:30:00,407.78,408.38,407.57,408.3,20916.0,406.1131,406.7106,405.9039,406.631,20916.0
2025-04-03 11:35:00,408.28,408.76,407.74,408.74,38930.0,406.611,407.0891,406.0732,407.0692,38930.0
2025-04-03 11:40:00,408.79,409.24,408.7,408.94,43006.0,407.119,407.5671,407.0293,407.2683,43006.0
2025-04-03 11:45:00,408.91,409.05,408.33,408.47,30819.0,407.2385,407.3779,406.6608,406.8003,30819.0
2025-04-03 11:50:00,408.49,408.67,407.95,408.67,9134.0,406.8202,406.9994,406.2824,406.9994,9134.0
2025-04-03 11:55:00,408.76,409.44,408.6,409.01,15721.0,407.0891,407.7663,406.9297,407.3381,15721.0
2025-04-03 12:00:00,408.89,409.77,408.89,409.18,34769.0,407.2185,408.0949,407.2185,407.5074,34769.0
2025-04-03 12:05:00,409.22,409.67,409.09,409.18,10209.0,407.5472,407.9954,407.4177,407.5074,10209.0
2025-04-03 12:10:00,409.16,410.18,409.08,410.05,47805.0,407.4874,408.5033,407.4078,408.3738,47805.0
2025-04-03 12:15:00,410.06,410.43,409.86,410.38,20749.0,408.3838,408.7522,408.1846,408.7025,20749.0
2025-04-03 12:20:00,410.35,410.65,410.05,410.53,68947.0,408.6726,408.9713,408.3738,408.8518,68947.0
2025-04-03 12:25:00,410.57,411.01,410.07,411.01,29376.0,408.8917,409.3299,408.3937,409.3299,29376.0
2025-04-03 12:30:00,410.99,411.3,410.0,410.05,22339.0,409.31,409.6187,408.324,408.3738,22339.0
2025-04-03 12:35:00,410.05,410.21,409.81,410.05,20736.0,408.3738,408.5331,408.1348,408.3738,20736.0
2025-04-03 12:40:00,410.12,411.16,410.12,410.28,23661.0,408.4435,409.4793,408.4435,408.6029,23661.0
2025-04-03 12:45:00,410.3,410.39,409.98,410.35,19386.0,408.6228,408.7124,408.3041,408.6726,19386.0
2025-04-03 12:50:00,410.36,410.38,409.07,409.23,24243.0,408.6825,408.7025,407.3978,407.5572,24243.0
2025-04-03 12:55:00,409.11,409.44,409.0,409.36,11876.0,407.4376,407.7663,407.3281,407.6866,11876.0
2025-04-03 13:00:00,409.4,409.68,409.19,409.3,13379.0,407.7265,408.0053,407.5173,407.6269,13379.0
2025-04-03 13:05:00,409.4,409.96,409.31,409.41,16345.0,407.7265,408.2842,407.6368,407.7364,16345.0
2025-04-03 13:10:00,409.22,409.61,409.0,409.39,19478.0,407.5472,407.9356,407.3281,407.7165,19478.0
2025-04-03 13:15:00,409.36,409.51,409.13,409.14,26575.0,407.6866,407.836,407.4576,407.4675,26575.0
2025-04-03 13:20:00,409.46,409.46,408.6,408.78,13588.0,407.7862,407.7862,406.9297,407.109,13588.0
2025-04-03 13:25:00,408.86,408.98,408.56,408.71,49126.0,407.1887,407.3082,406.8899,407.0393,49126.0
2025-04-03 13:30:00,408.61,408.87,408.44,408.82,13018.0,406.9397,407.1986,406.7704,407.1488,13018.0
2025-04-03 13:35:00,408.96,409.64,408.93,409.41,16466.0,407.2883,407.9655,407.2584,407.7364,16466.0
2025-04-03 13:40:00,409.47,409.66,409.26,409.66,19496.0,407.7962,407.9854,407.587,407.9854,19496.0
2025-04-03 13:45:00,409.62,409.87,409.27,409.36,41564.0,407.9456,408.1945,407.597,407.6866,41564.0
2025-04-03 13:50:00,409.18,409.39,408.91,409.16,10255.0,407.5074,407.7165,407.2385,407.4874,10255.0
2025-04-03 13:55:00,409.05,409.05,408.47,408.55,21720.0,407.3779,407.3779,406.8003,406.8799,21720.0
2025-04-03 14:00:00,408.63,409.02,408.57,408.57,15914.0,406.9596,407.348,406.8999,406.8999,15914.0
2025-04-03 14:05:00,408.59,408.59,408.12,408.31,12330.0,406.9198,406.9198,406.4517,406.6409,12330.0
2025-04-03 14:10:00,408.3,408.35,407.85,407.87,20741.0,406.631,406.6808,406.1828,406.2027,20741.0
2025-04-03 14:15:00,407.88,408.08,407.48,407.69,53481.0,406.2127,406.4119,405.8143,406.0234,53481.0
2025-04-03 14:20:00,407.71,408.05,407.45,407.87,22675.0,406.0434,406.382,405.7844,406.2027,22675.0
2025-04-03 14:25:00,407.77,407.94,407.56,407.77,58367.0,406.1031,406.2724,405.894,406.1031,58367.0
2025-04-03 14:30:00,407.78,408.2,407.19,407.4,419876.0,406.1131,406.5314,405.5255,405.7346,419876.0
2025-04-03 14:35:00,407.43,408.11,407.38,407.94,17721.0,405.7645,406.4417,405.7147,406.2724,17721.0
2025-04-03 14:40:00,407.92,408.53,407.91,408.44,29078.0,406.2525,406.86,406.2426,406.7704,29078.0
2025-04-03 14:45:00,408.41,408.57,408.0,408.55,14053.0,406.7405,406.8999,406.3322,406.8799,14053.0
2025-04-03 14:50:00,408.54,408.62,407.97,408.04,15795.0,406.87,406.9496,406.3023,406.372,15795.0
2025-04-03 14:55:00,408.12,408.32,407.72,408.25,17746.0,406.4517,406.6509,406.0533,406.5812,17746.0
2025-04-03 15:00:00,408.21,408.33,407.77,407.94,25044.0,406.5413,406.6608,406.1031,406.2724,25044.0
2025-04-03 15:05:00,407.94,408.3,407.86,407.97,102368.0,406.2724,406.631,406.1928,406.3023,102368.0
2025-04-03 15:10:00,407.96,408.18,407.44,407.44,225803.0,406.2923,406.5114,405.7745,405.7745,225803.0
2025-04-03 15:15:00,407.46,407.48,405.94,406.73,54536.0,405.7944,405.8143,404.2806,405.0674,54536.0
2025-04-03 15:20:00,406.74,407.04,406.12,406.54,84774.0,405.0773,405.3761,404.4599,404.8782,84774.0
2025-04-03 15:25:00,406.51,406.85,406.1,406.36,83744.0,404.8483,405.1869,404.4399,404.6989,83744.0
2025-04-03 15:30:00,406.41,406.48,405.68,405.78,68500.0,404.7487,404.8184,404.0217,404.1213,68500.0
2025-04-03 15:35:00,405.72,406.08,405.55,406.0,83570.0,404.0615,404.42,403.8922,404.3404,83570.0
2025-04-03 15:40:00,405.98,406.7,405.77,406.53,255407.0,404.3204,405.0375,404.1113,404.8682,255407.0
2025-04-03 15:45:00,406.52,406.63,405.5,405.72,79471.0,404.8582,404.9678,403.8424,404.0615,79471.0
2025-04-03 15:50:00,405.74,406.04,405.41,405.78,131246.0,404.0814,404.3802,403.7528,404.1213,131246.0
2025-04-03 15:55:00,405.87,406.0,404.99,405.36,343418.0,404.2109,404.3404,403.3345,403.703,343418.0
2025-04-04 09:30:00,394.95,396.63,394.78,395.98,331189.0,393.3355,395.0087,393.1662,394.3613,331189.0
2025-04-04 09:35:00,395.92,396.06,394.02,394.7,162192.0,394.3016,394.441,392.4093,393.0865,162192.0
2025-04-04 09:40:00,394.7,394.75,392.96,393.91,116867.0,393.0865,393.1363,391.3537,392.2998,116867.0
2025-04-04 09:45:00,393.93,395.9,393.61,394.6,119872.0,392.3197,394.2816,392.001,392.987,119872.0
2025-04-04 09:50:00,394.51,395.74,394.43,394.59,58274.0,392.8973,394.1223,392.8177,392.977,58274.0
2025-04-04 09:55:00,394.55,396.65,394.19,395.84,100675.0,392.9372,395.0286,392.5786,394.2219,100675.0
2025-04-04 10:00:00,395.81,395.81,394.71,395.07,42580.0,394.192,394.192,393.0965,393.455,42580.0
2025-04-04 10:05:00,395.06,395.23,394.19,394.31,61187.0,393.4451,393.6144,392.5786,392.6981,61187.0
2025-04-04 10:10:00,394.17,394.19,393.02,393.12,58984.0,392.5587,392.5786,391.4134,391.513,58984.0
2025-04-04 10:15:00,393.08,393.36,392.23,393.0,79649.0,391.4732,391.752,390.6266,391.3935,79649.0
2025-04-04 10:20:00,393.08,393.45,392.38,392.74,39548.0,391.4732,391.8417,390.776,391.1346,39548.0
2025-04-04 10:25:00,393.0,393.0,391.82,391.83,80128.0,391.3935,391.3935,390.2183,390.2283,80128.0
2025-04-04 10:30:00,391.79,392.54,391.33,391.5,85974.0,390.1884,390.9354,389.7303,389.8996,85974.0
2025-04-04 10:35:00,391.44,391.8,390.68,391.7,94620.0,389.8399,390.1984,389.083,390.0988,94620.0
2025-04-04 10:40:00,391.61,391.69,390.75,390.85,55180.0,390.0092,390.0889,389.1527,389.2523,55180.0
2025-04-04 10:45:00,390.78,390.85,389.04,389.09,205590.0,389.1826,389.2523,387.4497,387.4995,205590.0
2025-04-04 10:50:00,389.08,391.11,388.25,390.75,116607.0,387.4895,389.5112,386.6629,389.1527,116607.0
2025-04-04 10:55:00,390.66,391.8,390.1,391.37,56373.0,389.0631,390.1984,388.5054,389.7702,56373.0
2025-04-04 11:00:00,391.3,395.05,391.06,394.73,179754.0,389.7004,393.4351,389.4614,393.1164,179754.0
2025-04-04 11:05:00,394.88,394.88,393.02,393.81,73101.0,393.2658,393.2658,391.4134,392.2002,73101.0
2025-04-04 11:10:00,393.92,395.78,393.49,395.09,76953.0,392.3097,394.1621,391.8815,393.475,76953.0
2025-04-04 11:15:00,395.03,396.31,394.37,394.38,134035.0,393.4152,394.69,392.7579,392.7679,134035.0
2025-04-04 11:20:00,394.42,395.64,394.34,395.27,45590.0,392.8077,394.0227,392.728,393.6542,45590.0
2025-04-04 11:25:00,395.23,395.23,391.5,391.57,91514.0,393.6144,393.6144,389.8996,389.9693,91514.0
2025-04-04 11:30:00,391.55,392.54,391.12,391.51,60602.0,389.9494,390.9354,389.5212,389.9096,60602.0
2025-04-04 11:35:00,391.61,391.79,390.24,390.61,46160.0,390.0092,390.1884,388.6448,389.0133,46160.0
2025-04-04 11:40:00,390.97,391.75,390.41,391.38,40023.0,389.3718,390.1486,388.8141,389.7801,40023.0
2025-04-04 11:45:00,391.41,392.59,390.51,392.37,93871.0,389.81,390.9852,388.9137,390.7661,93871.0
2025-04-04 11:50:00,392.2,392.76,391.09,391.43,45201.0,390.5968,391.1545,389.4913,389.8299,45201.0
2025-04-04 11:55:00,391.46,391.98,390.36,390.38,43755.0,389.8598,390.3777,388.7643,388.7842,43755.0
2025-04-04 12:00:00,390.63,391.58,390.52,390.66,65860.0,389.0332,389.9793,388.9236,389.0631,65860.0
2025-04-04 12:05:00,390.73,392.19,390.72,391.03,31363.0,389.1328,390.5868,389.1228,389.4316,31363.0
2025-04-04 12:10:00,390.95,392.16,390.86,391.74,46967.0,389.3519,390.5569,389.2622,390.1386,46967.0
2025-04-04 12:15:00,391.8,391.9,389.28,389.59,35694.0,390.1984,390.298,387.6887,387.9974,35694.0
2025-04-04 12:20:00,389.6,389.73,389.0,389.47,22294.0,388.0074,388.1369,387.4099,387.8779,22294.0
2025-04-04 12:25:00,389.65,389.69,389.07,389.43,24420.0,388.0572,388.097,387.4796,387.8381,24420.0
2025-04-04 12:30:00,389.37,389.56,388.69,388.77,54943.0,387.7783,387.9676,387.1011,387.1808,54943.0
2025-04-04 12:35:00,388.66,390.71,388.57,390.34,39725.0,387.0712,389.1129,386.9816,388.7444,39725.0
2025-04-04 12:40:00,390.4,390.73,389.06,389.06,45964.0,388.8041,389.1328,387.4696,387.4696,45964.0
2025-04-04 12:45:00,389.05,389.16,388.59,388.78,51788.0,387.4596,387.5692,387.0015,387.1907,51788.0
2025-04-04 12:50:00,388.75,389.57,388.6,389.18,19540.0,387.1609,387.9775,387.0115,387.5891,19540.0
2025-04-04 12:55:00,389.18,389.67,388.98,389.05,62586.0,387.5891,388.0771,387.3899,387.4596,62586.0
2025-04-04 13:00:00,388.99,390.05,388.71,389.3,52922.0,387.3999,388.4556,387.121,387.7086,52922.0
2025-04-04 13:05:00,389.25,389.43,387.9,388.2,38418.0,387.6588,387.8381,386.3143,386.6131,38418.0
2025-04-04 13:10:00,388.24,388.27,386.79,386.94,65438.0,386.653,386.6828,385.2089,385.3583,65438.0
2025-04-04 13:15:00,386.91,386.93,386.06,386.56,44000.0,385.3284,385.3483,384.4819,384.9798,44000.0
2025-04-04 13:20:00,386.74,387.62,386.62,387.53,48202.0,385.1591,386.0355,385.0396,385.9459,48202.0
2025-04-04 13:25:00,387.67,388.44,387.66,387.93,41839.0,386.0853,386.8521,386.0753,386.3442,41839.0
2025-04-04 13:30:00,387.92,388.75,386.95,388.25,63239.0,386.3343,387.1609,385.3682,386.6629,63239.0
2025-04-04 13:35:00,388.13,389.9,388.12,389.41,59493.0,386.5434,388.3062,386.5334,387.8182,59493.0
2025-04-04 13:40:00,389.34,389.88,389.0,389.04,44832.0,387.7485,388.2863,387.4099,387.4497,44832.0
2025-04-04 13:45:00,389.14,390.33,388.74,390.13,27662.0,387.5493,388.7344,387.1509,388.5352,27662.0
2025-04-04 13:50:00,390.17,390.23,388.95,389.19,35408.0,388.5751,388.6348,387.3601,387.5991,35408.0
2025-04-04 13:55:00,389.04,390.13,388.62,390.13,26780.0,387.4497,388.5352,387.0314,388.5352,26780.0
2025-04-04 14:00:00,390.17,391.06,389.95,390.09,46112.0,388.5751,389.4614,388.356,388.4954,46112.0
2025-04-04 14:05:00,390.04,390.25,388.55,388.84,33230.0,388.4456,388.6547,386.9617,387.2505,33230.0
2025-04-04 14:10:00,388.62,388.77,387.94,387.98,22661.0,387.0314,387.1808,386.3542,386.394,22661.0
2025-04-04 14:15:00,388.05,388.05,387.19,387.19,20221.0,386.4637,386.4637,385.6072,385.6072,20221.0
2025-04-04 14:20:00,387.36,387.39,386.5,386.5,23797.0,385.7766,385.8064,384.9201,384.9201,23797.0
2025-04-04 14:25:00,386.43,386.53,385.88,386.01,26916.0,384.8504,384.9499,384.3026,384.4321,26916.0
2025-04-04 14:30:00,385.98,386.13,385.31,385.69,32964.0,384.4022,384.5516,383.7349,384.1134,32964.0
2025-04-04 14:35:00,385.69,386.06,384.5,384.66,54380.0,384.1134,384.4819,382.9282,383.0876,54380.0
2025-04-04 14:40:00,384.67,384.71,383.58,383.82,57432.0,383.0976,383.1374,382.012,382.251,57432.0
2025-04-04 14:45:00,383.92,385.33,383.79,385.17,55835.0,382.3506,383.7549,382.2211,383.5955,55835.0
2025-04-04 14:50:00,385.23,385.88,384.63,385.46,29994.0,383.6553,384.3026,383.0577,383.8843,29994.0
2025-04-04 14:55:00,385.36,385.66,384.7,385.27,34246.0,383.7847,384.0835,383.1274,383.6951,34246.0
2025-04-04 15:00:00,385.44,385.73,384.4,384.97,47080.0,383.8644,384.1532,382.8287,383.3963,47080.0
2025-04-04 15:05:00,384.86,385.33,384.36,385.2,28407.0,383.2868,383.7549,382.7888,383.6254,28407.0
2025-04-04 15:10:00,385.26,387.03,384.95,386.72,41927.0,383.6851,385.4479,383.3764,385.1392,41927.0
2025-04-04 15:15:00,386.69,386.72,384.98,385.1,55360.0,385.1093,385.1392,383.4063,383.5258,55360.0
2025-04-04 15:20:00,385.11,387.33,385.07,387.28,77211.0,383.5358,385.7467,383.4959,385.6969,77211.0
2025-04-04 15:25:00,387.4,387.95,386.39,386.77,73182.0,385.8164,386.3641,384.8105,385.189,73182.0
2025-04-04 15:30:00,386.69,388.65,386.41,388.58,84262.0,385.1093,387.0613,384.8304,386.9916,84262.0
2025-04-04 15:35:00,388.52,389.0,387.2,387.62,98481.0,386.9318,387.4099,385.6172,386.0355,98481.0
2025-04-04 15:40:00,387.69,388.06,387.07,387.72,114258.0,386.1052,386.4737,385.4877,386.1351,114258.0
2025-04-04 15:45:00,387.78,388.43,385.96,386.18,91803.0,386.1948,386.8422,384.3823,384.6014,91803.0
2025-04-04 15:50:00,386.14,386.15,383.21,383.57,185486.0,384.5615,384.5715,381.6435,382.002,185486.0
2025-04-04 15:55:00,383.52,383.62,382.68,383.22,400793.0,381.9523,382.0518,381.1157,381.6535,400793.0
2025-04-07 09:30:00,371.34,372.25,369.74,370.62,455631.0,369.822,370.7283,368.2286,369.105,455631.0
2025-04-07 09:35:00,370.7,370.7,368.0,369.11,113872.0,369.1847,369.1847,366.4957,367.6012,113872.0
2025-04-07 09:40:00,369.05,369.39,366.32,367.63,145781.0,367.5414,367.88,364.8226,366.1272,145781.0
2025-04-07 09:45:00,367.81,370.05,366.69,369.12,129765.0,366.3065,368.5373,365.191,367.6111,129765.0
2025-04-07 09:50:00,369.26,371.83,369.0,371.68,108839.0,367.7505,370.31,367.4916,370.1607,108839.0
2025-04-07 09:55:00,371.72,374.38,371.34,373.85,119753.0,370.2005,372.8496,369.822,372.3218,119753.0
2025-04-07 10:00:00,373.8,374.84,372.45,373.35,147099.0,372.272,373.3077,370.9275,371.8238,147099.0
2025-04-07 10:05:00,373.14,374.54,372.22,372.56,76399.0,371.6147,373.009,370.6984,371.0371,76399.0
2025-04-07 10:10:00,372.47,388.29,372.47,385.51,683849.0,370.9474,386.7028,370.9474,383.9341,683849.0
2025-04-07 10:15:00,385.59,392.21,385.17,387.0,279933.0,384.0138,390.6067,383.5955,385.418,279933.0
2025-04-07 10:20:00,386.85,386.9,376.5,376.69,564238.0,385.2686,385.3184,374.9609,375.1502,564238.0
2025-04-07 10:25:00,376.95,380.02,375.01,375.67,229290.0,375.4091,378.4666,373.477,374.1343,229290.0
2025-04-07 10:30:00,375.91,380.56,374.69,376.0,199926.0,374.3734,379.0044,373.1583,374.463,199926.0
2025-04-07 10:35:00,376.06,376.82,373.05,373.13,184612.0,374.5227,375.2796,371.5251,371.6047,184612.0
2025-04-07 10:40:00,373.05,376.92,372.79,376.65,99251.0,371.5251,375.3792,371.2661,375.1103,99251.0
2025-04-07 10:45:00,376.54,377.95,375.31,377.23,119908.0,375.0008,376.405,373.7758,375.688,119908.0
2025-04-07 10:50:00,377.28,382.31,377.0,382.0,99563.0,375.7378,380.7472,375.4589,380.4385,99563.0
2025-04-07 10:55:00,382.13,382.19,379.81,380.56,66893.0,380.5679,380.6277,378.2574,379.0044,66893.0
2025-04-07 11:00:00,380.59,383.05,379.68,382.08,93752.0,379.0342,381.4842,378.1279,380.5181,93752.0
2025-04-07 11:05:00,381.78,381.8,377.92,377.92,86528.0,380.2194,380.2393,376.3751,376.3751,86528.0
2025-04-07 11:10:00,378.04,379.43,373.63,374.08,297466.0,376.4947,377.879,372.1027,372.5508,297466.0
2025-04-07 11:15:00,374.18,375.9,371.73,375.46,256126.0,372.6504,374.3634,370.2104,373.9252,256126.0
2025-04-07 11:20:00,375.38,377.04,372.52,372.6,88314.0,373.8455,375.4987,370.9972,371.0769,88314.0
2025-04-07 11:25:00,372.72,373.62,372.17,372.22,38286.0,371.1964,372.0927,370.6486,370.6984,38286.0
2025-04-07 11:30:00,372.51,374.83,372.29,374.52,88584.0,370.9873,373.2978,370.7682,372.989,88584.0
2025-04-07 11:35:00,374.55,377.18,374.52,375.68,84842.0,373.0189,375.6382,372.989,374.1443,84842.0
2025-04-07 11:40:00,375.51,379.4,375.51,379.07,68665.0,373.975,377.8491,373.975,377.5204,68665.0
2025-04-07 11:45:00,379.21,379.21,377.16,378.1,76106.0,377.6599,377.6599,375.6182,376.5544,76106.0
2025-04-07 11:50:00,378.42,379.24,376.65,376.72,39418.0,376.8731,377.6897,375.1103,375.18,39418.0
2025-04-07 11:55:00,376.85,377.81,376.53,376.86,31290.0,375.3095,376.2656,374.9908,375.3195,31290.0
2025-04-07 12:00:00,376.73,376.74,375.42,376.12,54895.0,375.19,375.2,373.8854,374.5825,54895.0
2025-04-07 12:05:00,376.04,376.12,374.41,374.54,40684.0,374.5028,374.5825,372.8795,373.009,40684.0
2025-04-07 12:10:00,374.48,375.5,373.63,374.99,37988.0,372.9492,373.965,372.1027,373.4571,37988.0
2025-04-07 12:15:00,374.91,375.29,373.79,374.99,32535.0,373.3774,373.7559,372.262,373.4571,32535.0
2025-04-07 12:20:00,374.98,375.12,373.19,374.75,70195.0,373.4472,373.5866,371.6645,373.2181,70195.0
2025-04-07 12:25:00,374.83,377.0,374.76,376.53,58659.0,373.2978,375.4589,373.2281,374.9908,58659.0
2025-04-07 12:30:00,376.39,377.81,376.14,377.14,107091.0,374.8514,376.2656,374.6024,375.5983,107091.0
2025-04-07 12:35:00,377.15,377.16,376.2,376.23,20876.0,375.6083,375.6182,374.6622,374.6921,20876.0
2025-04-07 12:40:00,376.19,376.83,374.34,374.91,37947.0,374.6522,375.2896,372.8098,373.3774,37947.0
2025-04-07 12:45:00,374.74,374.94,373.25,374.4,102304.0,373.2081,373.4073,371.7242,372.8695,102304.0
2025-04-07 12:50:00,374.48,375.06,373.9,374.92,34596.0,372.9492,373.5268,372.3716,373.3874,34596.0
2025-04-07 12:55:00,374.91,375.12,373.09,373.74,45972.0,373.3774,373.5866,371.5649,372.2122,45972.0
2025-04-07 13:00:00,373.87,378.34,373.84,374.58,253268.0,372.3417,376.7934,372.3118,373.0488,253268.0
2025-04-07 13:05:00,374.43,375.22,373.61,374.97,59070.0,372.8994,373.6862,372.0828,373.4372,59070.0
2025-04-07 13:10:00,374.84,377.77,374.2,377.61,61075.0,373.3077,376.2258,372.6703,376.0664,61075.0
2025-04-07 13:15:00,377.63,379.06,377.07,378.5,89091.0,376.0863,377.5105,375.5286,376.9528,89091.0
2025-04-07 13:20:00,378.45,379.28,377.99,378.74,88554.0,376.903,377.7296,376.4449,377.1918,88554.0
2025-04-07 13:25:00,378.77,380.45,378.3,380.37,80601.0,377.2217,378.8948,376.7536,378.8151,80601.0
2025-04-07 13:30:00,380.46,380.46,378.13,379.22,64762.0,378.9048,378.9048,376.5843,377.6698,64762.0
2025-04-07 13:35:00,379.22,380.84,378.86,380.63,98060.0,377.6698,379.2832,377.3113,379.0741,98060.0
2025-04-07 13:40:00,380.77,381.36,379.44,381.15,50239.0,379.2135,379.8011,377.8889,379.5919,50239.0
2025-04-07 13:45:00,381.27,382.71,379.53,381.65,114783.0,379.7114,381.1456,377.9786,380.0899,114783.0
2025-04-07 13:50:00,381.59,382.39,380.84,381.71,65502.0,380.0301,380.8269,379.2832,380.1497,65502.0
2025-04-07 13:55:00,381.64,382.8,380.78,382.55,82669.0,380.0799,381.2352,379.2235,380.9862,82669.0
2025-04-07 14:00:00,382.7,383.27,381.65,382.09,59521.0,381.1356,381.7033,380.0899,380.5281,59521.0
2025-04-07 14:05:00,382.31,382.31,380.53,381.29,66191.0,380.7472,380.7472,378.9745,379.7314,66191.0
2025-04-07 14:10:00,381.3,382.59,380.01,380.6,64957.0,379.7413,381.0261,378.4566,379.0442,64957.0
2025-04-07 14:15:00,380.62,382.94,380.57,382.88,115946.0,379.0641,381.3746,379.0143,381.3149,115946.0
2025-04-07 14:20:00,382.83,383.53,381.7,382.48,71378.0,381.2651,381.9622,380.1397,380.9165,71378.0
2025-04-07 14:25:00,382.28,382.57,379.65,379.96,79282.0,380.7173,381.0061,378.0981,378.4068,79282.0
2025-04-07 14:30:00,379.99,380.84,379.85,380.53,70694.0,378.4367,379.2832,378.2973,378.9745,70694.0
2025-04-07 14:35:00,380.49,381.64,380.2,381.29,85875.0,378.9346,380.0799,378.6458,379.7314,85875.0
2025-04-07 14:40:00,381.2,381.9,380.57,380.89,61308.0,379.6417,380.3389,379.0143,379.333,61308.0
2025-04-07 14:45:00,380.72,381.36,379.77,380.55,63025.0,379.1637,379.8011,378.2176,378.9944,63025.0
2025-04-07 14:50:00,380.43,380.47,378.71,378.78,52996.0,378.8749,378.9147,377.1619,377.2316,52996.0
2025-04-07 14:55:00,378.78,379.19,378.12,378.91,35545.0,377.2316,377.64,376.5743,377.3611,35545.0
2025-04-07 15:00:00,378.75,380.69,378.65,379.11,85379.0,377.2017,379.1338,377.1022,377.5603,85379.0
2025-04-07 15:05:00,379.19,379.52,377.8,377.88,57273.0,377.64,377.9686,376.2556,376.3353,57273.0
2025-04-07 15:10:00,377.84,378.42,377.25,377.9,40557.0,376.2955,376.8731,375.7079,376.3552,40557.0
2025-04-07 15:15:00,378.03,379.47,376.81,379.06,96527.0,376.4847,377.9188,375.2697,377.5105,96527.0
2025-04-07 15:20:00,379.03,379.41,377.66,378.05,91298.0,377.4806,377.8591,376.1162,376.5046,91298.0
2025-04-07 15:25:00,378.15,378.3,376.93,377.1,81684.0,376.6042,376.7536,375.3892,375.5585,81684.0
2025-04-07 15:30:00,377.12,380.76,377.12,380.09,51926.0,375.5784,379.2035,375.5784,378.5363,51926.0
2025-04-07 15:35:00,380.0,380.99,379.38,379.56,84882.0,378.4466,379.4326,377.8292,378.0084,84882.0
2025-04-07 15:40:00,379.55,379.7,377.21,377.29,63627.0,377.9985,378.1479,375.668,375.7477,63627.0
2025-04-07 15:45:00,377.46,378.3,377.11,378.23,64587.0,375.917,376.7536,375.5685,376.6839,64587.0
2025-04-07 15:50:00,378.13,379.19,377.22,378.88,67365.0,376.5843,377.64,375.678,377.3312,67365.0
2025-04-07 15:55:00,378.96,380.08,378.92,379.62,168277.0,377.4109,378.5263,377.3711,378.0682,168277.0
2025-04-08 09:30:00,393.54,393.61,391.39,391.71,402186.0,391.9313,392.001,389.7901,390.1088,402186.0
2025-04-08 09:35:00,391.7,391.73,390.01,390.6,169088.0,390.0988,390.1287,388.4157,389.0033,169088.0
2025-04-08 09:40:00,390.54,391.62,389.9,391.02,87522.0,388.9436,390.0191,388.3062,389.4216,87522.0
2025-04-08 09:45:00,391.08,392.0,390.57,391.01,69571.0,389.4813,390.3976,388.9734,389.4116,69571.0
2025-04-08 09:50:00,391.08,392.69,390.42,392.2,76813.0,389.4813,391.0848,388.824,390.5968,76813.0
2025-04-08 09:55:00,392.24,393.44,392.07,393.07,63188.0,390.6366,391.8317,390.4673,391.4632,63188.0
2025-04-08 10:00:00,393.06,393.77,392.73,393.24,93456.0,391.4533,392.1604,391.1246,391.6325,93456.0
2025-04-08 10:05:00,393.32,394.03,392.45,393.64,94333.0,391.7122,392.4193,390.8457,392.0309,94333.0
2025-04-08 10:10:00,393.7,394.08,392.83,393.64,37406.0,392.0906,392.4691,391.2242,392.0309,37406.0
2025-04-08 10:15:00,393.71,394.36,393.4,393.59,62108.0,392.1006,392.7479,391.7919,391.9811,62108.0
2025-04-08 10:20:00,393.68,394.19,392.52,392.59,43312.0,392.0707,392.5786,390.9155,390.9852,43312.0
2025-04-08 10:25:00,392.67,394.34,392.54,393.63,80359.0,391.0648,392.728,390.9354,392.0209,80359.0
2025-04-08 10:30:00,393.51,394.01,392.71,393.74,62373.0,391.9014,392.3994,391.1047,392.1305,62373.0
2025-04-08 10:35:00,393.81,394.11,393.09,393.88,39626.0,392.2002,392.499,391.4831,392.2699,39626.0
2025-04-08 10:40:00,393.83,393.88,391.95,392.15,37999.0,392.2201,392.2699,390.3478,390.547,37999.0
2025-04-08 10:45:00,392.16,392.55,391.35,391.41,48026.0,390.5569,390.9453,389.7502,389.81,48026.0
2025-04-08 10:50:00,391.56,391.69,390.79,390.85,18634.0,389.9594,390.0889,389.1925,389.2523,18634.0
2025-04-08 10:55:00,390.68,390.74,389.5,389.5,36801.0,389.083,389.1427,387.9078,387.9078,36801.0
2025-04-08 11:00:00,389.41,390.07,389.3,389.73,46879.0,387.8182,388.4755,387.7086,388.1369,46879.0
2025-04-08 11:05:00,389.64,389.72,388.63,389.15,48356.0,388.0472,388.1269,387.0414,387.5592,48356.0
2025-04-08 11:10:00,389.19,389.29,387.65,387.84,23957.0,387.5991,387.6987,386.0654,386.2546,23957.0
2025-04-08 11:15:00,387.81,388.14,386.77,388.13,27768.0,386.2247,386.5534,385.189,386.5434,27768.0
2025-04-08 11:20:00,388.09,388.79,387.22,387.47,58656.0,386.5036,387.2007,385.6371,385.8861,58656.0
2025-04-08 11:25:00,387.47,388.12,387.11,387.18,37629.0,385.8861,386.5334,385.5276,385.5973,37629.0
2025-04-08 11:30:00,387.08,388.56,387.03,388.56,26964.0,385.4977,386.9716,385.4479,386.9716,26964.0
2025-04-08 11:35:00,388.34,389.86,388.14,389.38,112390.0,386.7525,388.2663,386.5534,387.7883,112390.0
2025-04-08 11:40:00,389.51,390.23,389.23,389.53,36347.0,387.9178,388.6348,387.6389,387.9377,36347.0
2025-04-08 11:45:00,389.56,390.0,388.47,388.5,21359.0,387.9676,388.4058,386.882,386.9119,21359.0
2025-04-08 11:50:00,388.49,388.67,387.75,388.65,22036.0,386.9019,387.0812,386.165,387.0613,22036.0
2025-04-08 11:55:00,388.63,389.43,388.5,389.25,8390.0,387.0414,387.8381,386.9119,387.6588,8390.0
2025-04-08 12:00:00,389.21,389.59,388.68,389.28,17347.0,387.619,387.9974,387.0912,387.6887,17347.0
2025-04-08 12:05:00,389.31,389.83,388.54,388.67,16863.0,387.7186,388.2365,386.9517,387.0812,16863.0
2025-04-08 12:10:00,389.0,389.35,388.43,388.52,19863.0,387.4099,387.7584,386.8422,386.9318,19863.0
2025-04-08 12:15:00,388.42,388.5,387.0,387.39,24176.0,386.8322,386.9119,385.418,385.8064,24176.0
2025-04-08 12:20:00,387.06,387.39,386.24,386.5,30807.0,385.4778,385.8064,384.6611,384.9201,30807.0
2025-04-08 12:25:00,386.53,387.73,386.22,387.7,29248.0,384.9499,386.145,384.6412,386.1152,29248.0
2025-04-08 12:30:00,387.71,388.05,385.89,386.58,90318.0,386.1251,386.4637,384.3126,384.9997,90318.0
2025-04-08 12:35:00,386.48,386.86,384.47,384.66,50380.0,384.9002,385.2786,382.8984,383.0876,50380.0
2025-04-08 12:40:00,384.88,385.07,383.62,384.22,40783.0,383.3067,383.4959,382.0518,382.6494,40783.0
2025-04-08 12:45:00,384.08,386.1,383.74,385.09,87166.0,382.51,384.5217,382.1714,383.5158,87166.0
2025-04-08 12:50:00,385.22,385.56,384.62,384.81,20377.0,383.6453,383.9839,383.0478,383.237,20377.0
2025-04-08 12:55:00,384.89,385.44,383.37,383.37,37408.0,383.3167,383.8644,381.8029,381.8029,37408.0
2025-04-08 13:00:00,383.57,383.79,382.52,383.51,36977.0,382.002,382.2211,380.9563,381.9423,36977.0
2025-04-08 13:05:00,383.62,384.13,381.64,381.73,19614.0,382.0518,382.5598,380.0799,380.1696,19614.0
2025-04-08 13:10:00,381.79,382.17,380.72,382.1,22943.0,380.2293,380.6078,379.1637,380.5381,22943.0
2025-04-08 13:15:00,381.92,382.82,381.59,381.93,43083.0,380.3588,381.2551,380.0301,380.3688,43083.0
2025-04-08 13:20:00,381.68,382.0,380.87,381.42,18552.0,380.1198,380.4385,379.3131,379.8608,18552.0
2025-04-08 13:25:00,381.42,381.75,379.98,380.16,28820.0,379.8608,380.1895,378.4267,378.606,28820.0
2025-04-08 13:30:00,380.27,380.84,379.83,379.86,24393.0,378.7155,379.2832,378.2773,378.3072,24393.0
2025-04-08 13:35:00,379.57,381.95,379.57,381.58,125452.0,378.0184,380.3887,378.0184,380.0202,125452.0
2025-04-08 13:40:00,381.88,384.38,381.78,383.63,57823.0,380.319,382.8087,380.2194,382.0618,57823.0
2025-04-08 13:45:00,383.52,383.61,381.64,382.03,28245.0,381.9523,382.0419,380.0799,380.4683,28245.0
2025-04-08 13:50:00,381.72,382.66,381.22,381.56,22673.0,380.1596,381.0958,379.6617,380.0003,22673.0
2025-04-08 13:55:00,381.54,382.93,381.51,382.81,22284.0,379.9803,381.3647,379.9505,381.2452,22284.0
2025-04-08 14:00:00,382.72,382.99,381.98,382.28,15272.0,381.1555,381.4244,380.4185,380.7173,15272.0
2025-04-08 14:05:00,382.27,382.27,380.86,381.2,14060.0,380.7074,380.7074,379.3031,379.6417,14060.0
2025-04-08 14:10:00,381.26,381.52,380.23,380.4,26043.0,379.7015,379.9604,378.6757,378.845,26043.0
2025-04-08 14:15:00,380.37,382.28,380.35,382.05,23000.0,378.8151,380.7173,378.7952,380.4883,23000.0
2025-04-08 14:20:00,381.8,382.12,381.16,381.63,8391.0,380.2393,380.558,379.6019,380.07,8391.0
2025-04-08 14:25:00,381.4,381.4,379.5,379.64,19164.0,379.8409,379.8409,377.9487,378.0881,19164.0
2025-04-08 14:30:00,379.72,383.56,379.72,380.66,106697.0,378.1678,381.9921,378.1678,379.1039,106697.0
2025-04-08 14:35:00,380.52,380.63,379.34,380.12,38759.0,378.9645,379.0741,377.7893,378.5661,38759.0
2025-04-08 14:40:00,379.88,380.04,379.13,379.25,15297.0,378.3271,378.4865,377.5802,377.6997,15297.0
2025-04-08 14:45:00,379.61,380.9,379.48,380.53,38891.0,378.0582,379.343,377.9288,378.9745,38891.0
2025-04-08 14:50:00,380.52,380.93,380.14,380.36,25243.0,378.9645,379.3728,378.5861,378.8052,25243.0
2025-04-08 14:55:00,380.17,380.28,379.54,379.61,28198.0,378.6159,378.7255,377.9885,378.0582,28198.0
2025-04-08 15:00:00,379.42,379.74,378.78,379.01,53835.0,377.869,378.1877,377.2316,377.4607,53835.0
2025-04-08 15:05:00,378.94,379.13,377.01,377.05,65344.0,377.391,377.5802,375.4689,375.5087,65344.0
2025-04-08 15:10:00,376.98,377.69,376.38,376.57,40294.0,375.439,376.1461,374.8414,375.0307,40294.0
2025-04-08 15:15:00,376.71,376.85,375.22,375.59,56100.0,375.1701,375.3095,373.6862,374.0547,56100.0
2025-04-08 15:20:00,375.61,376.98,375.37,376.91,43758.0,374.0746,375.439,373.8356,375.3693,43758.0
2025-04-08 15:25:00,376.97,377.84,376.82,377.24,26582.0,375.429,376.2955,375.2796,375.6979,26582.0
2025-04-08 15:30:00,377.1,377.11,375.65,375.66,38007.0,375.5585,375.5685,374.1144,374.1244,38007.0
2025-04-08 15:35:00,375.33,375.33,372.5,372.78,53472.0,373.7957,373.7957,370.9773,371.2562,53472.0
2025-04-08 15:40:00,372.59,374.28,371.99,372.09,76742.0,371.0669,372.75,370.4694,370.569,76742.0
2025-04-08 15:45:00,372.1,372.6,371.03,371.15,60226.0,370.5789,371.0769,369.5133,369.6328,60226.0
2025-04-08 15:50:00,371.2,376.02,371.2,375.78,112259.0,369.6826,374.4829,369.6826,374.2439,112259.0
2025-04-08 15:55:00,375.77,377.01,374.8,376.64,286298.0,374.2339,375.4689,373.2679,375.1004,286298.0
2025-04-09 09:30:00,372.04,375.29,372.04,374.28,225661.0,370.5192,373.7559,370.5192,372.75,225661.0
2025-04-09 09:35:00,374.28,377.36,373.53,377.35,113633.0,372.75,375.8174,372.0031,375.8075,113633.0
2025-04-09 09:40:00,377.61,378.76,375.86,376.04,145776.0,376.0664,377.2117,374.3236,374.5028,145776.0
2025-04-09 09:45:00,376.05,376.83,374.6,376.83,80996.0,374.5128,375.2896,373.0687,375.2896,80996.0
2025-04-09 09:50:00,376.78,378.23,376.55,378.0,75601.0,375.2398,376.6839,375.0107,376.4548,75601.0
2025-04-09 09:55:00,378.01,378.72,377.47,377.93,81344.0,376.4648,377.1719,375.927,376.3851,81344.0
2025-04-09 10:00:00,377.95,380.17,377.95,379.39,92051.0,376.405,378.6159,376.405,377.8391,92051.0
2025-04-09 10:05:00,379.32,379.32,376.63,376.96,46617.0,377.7694,377.7694,375.0904,375.4191,46617.0
2025-04-09 10:10:00,376.83,378.06,375.75,375.97,44934.0,375.2896,376.5146,374.214,374.4331,44934.0
2025-04-09 10:15:00,376.15,377.08,375.97,376.96,36768.0,374.6124,375.5386,374.4331,375.4191,36768.0
2025-04-09 10:20:00,376.99,377.75,375.35,377.09,52079.0,375.4489,376.2058,373.8156,375.5485,52079.0
2025-04-09 10:25:00,376.93,377.36,375.71,377.17,38348.0,375.3892,375.8174,374.1742,375.6282,38348.0
2025-04-09 10:30:00,377.19,378.88,376.81,378.43,74126.0,375.6481,377.3312,375.2697,376.8831,74126.0
2025-04-09 10:35:00,378.33,378.38,376.87,376.87,29823.0,376.7835,376.8333,375.3294,375.3294,29823.0
2025-04-09 10:40:00,376.75,376.85,375.86,375.92,17392.0,375.2099,375.3095,374.3236,374.3833,17392.0
2025-04-09 10:45:00,375.94,377.46,375.21,375.36,41203.0,374.4032,375.917,373.6762,373.8256,41203.0
2025-04-09 10:50:00,375.57,375.7,373.61,374.18,82366.0,374.0347,374.1642,372.0828,372.6504,82366.0
2025-04-09 10:55:00,374.23,374.55,373.13,373.4,33531.0,372.7002,373.0189,371.6047,371.8736,33531.0
2025-04-09 11:00:00,373.34,375.14,373.27,375.14,39391.0,371.8139,373.6065,371.7442,373.6065,39391.0
2025-04-09 11:05:00,375.0,376.25,374.62,375.6,30501.0,373.4671,374.712,373.0886,374.0646,30501.0
2025-04-09 11:10:00,375.71,376.2,375.18,375.7,22329.0,374.1742,374.6622,373.6463,374.1642,22329.0
2025-04-09 11:15:00,375.82,377.38,375.8,377.04,29042.0,374.2837,375.8374,374.2638,375.4987,29042.0
2025-04-09 11:20:00,377.15,378.07,377.07,377.69,20544.0,375.6083,376.5245,375.5286,376.1461,20544.0
2025-04-09 11:25:00,377.66,378.04,377.21,377.26,29268.0,376.1162,376.4947,375.668,375.7178,29268.0
2025-04-09 11:30:00,377.44,378.27,376.53,376.78,28195.0,375.8971,376.7237,374.9908,375.2398,28195.0
2025-04-09 11:35:00,376.76,377.04,375.75,375.83,27545.0,375.2199,375.4987,374.214,374.2937,27545.0
2025-04-09 11:40:00,375.72,375.92,374.94,375.11,18833.0,374.1841,374.3833,373.4073,373.5766,18833.0
2025-04-09 11:45:00,375.17,377.56,375.16,376.84,60947.0,373.6364,376.0166,373.6264,375.2996,60947.0
2025-04-09 11:50:00,376.69,377.09,376.16,376.3,18108.0,375.1502,375.5485,374.6223,374.7618,18108.0
2025-04-09 11:55:00,376.38,376.38,375.23,375.69,13394.0,374.8414,374.8414,373.6961,374.1543,13394.0
2025-04-09 12:00:00,375.67,375.88,374.8,375.48,22224.0,374.1343,374.3435,373.2679,373.9451,22224.0
2025-04-09 12:05:00,375.53,376.76,375.49,376.61,12012.0,373.9949,375.2199,373.9551,375.0705,12012.0
2025-04-09 12:10:00,376.5,378.5,376.5,378.11,15389.0,374.9609,376.9528,374.9609,376.5644,15389.0
2025-04-09 12:15:00,378.09,378.49,377.91,378.44,15916.0,376.5444,376.9428,376.3652,376.893,15916.0
2025-04-09 12:20:00,378.38,378.6,377.94,378.04,9285.0,376.8333,377.0524,376.3951,376.4947,9285.0
2025-04-09 12:25:00,377.99,378.87,377.79,377.87,10767.0,376.4449,377.3213,376.2457,376.3253,10767.0
2025-04-09 12:30:00,377.93,378.55,377.57,378.43,15545.0,376.3851,377.0026,376.0266,376.8831,15545.0
2025-04-09 12:35:00,378.45,378.82,378.04,378.5,12516.0,376.903,377.2715,376.4947,376.9528,12516.0
2025-04-09 12:40:00,378.56,378.62,378.01,378.22,9143.0,377.0125,377.0723,376.4648,376.6739,9143.0
2025-04-09 12:45:00,378.43,379.0,377.88,378.94,9337.0,376.8831,377.4507,376.3353,377.391,9337.0
2025-04-09 12:50:00,379.05,379.61,378.55,379.56,14978.0,377.5005,378.0582,377.0026,378.0084,14978.0
2025-04-09 12:55:00,379.5,380.25,379.33,379.33,16949.0,377.9487,378.6956,377.7794,377.7794,16949.0
2025-04-09 13:00:00,379.31,382.25,379.19,382.17,82509.0,377.7595,380.6874,377.64,380.6078,82509.0
2025-04-09 13:05:00,381.98,381.98,379.46,379.46,61264.0,380.4185,380.4185,377.9088,377.9088,61264.0
2025-04-09 13:10:00,379.64,379.7,378.79,379.56,34864.0,378.0881,378.1479,377.2416,378.0084,34864.0
2025-04-09 13:15:00,379.59,387.59,376.35,386.67,317264.0,378.0383,386.0056,374.8116,385.0894,317264.0
2025-04-09 13:20:00,386.69,395.52,383.96,395.36,386534.0,385.1093,393.9032,382.3905,393.7439,386534.0
2025-04-09 13:25:00,394.94,401.64,394.48,395.06,334837.0,393.3256,399.9982,392.8674,393.4451,334837.0
2025-04-09 13:30:00,395.26,400.26,394.65,400.13,274636.0,393.6443,398.6238,393.0368,398.4944,274636.0
2025-04-09 13:35:00,400.07,403.16,396.43,396.58,291586.0,398.4346,401.512,394.8095,394.9589,291586.0
2025-04-09 13:40:00,396.62,397.86,394.67,395.63,276242.0,394.9987,396.2336,393.0567,394.0127,276242.0
2025-04-09 13:45:00,395.93,400.26,395.65,398.81,132918.0,394.3115,398.6238,394.0327,397.1797,132918.0
2025-04-09 13:50:00,398.59,399.69,396.99,398.78,126187.0,396.9606,398.0562,395.3672,397.1499,126187.0
2025-04-09 13:55:00,398.96,401.98,397.43,401.51,138902.0,397.3291,400.3368,395.8054,399.8687,138902.0
2025-04-09 14:00:00,401.65,403.51,400.65,402.38,110404.0,400.0081,401.8605,399.0122,400.7352,110404.0
2025-04-09 14:05:00,402.38,402.92,398.93,400.66,110860.0,400.7352,401.2729,397.2993,399.0222,110860.0
2025-04-09 14:10:00,400.54,402.49,399.97,401.15,86506.0,398.9027,400.8447,398.335,399.5102,86506.0
2025-04-09 14:15:00,401.17,403.62,400.26,401.49,82874.0,399.5301,401.9701,398.6238,399.8488,82874.0
2025-04-09 14:20:00,401.39,403.49,400.72,402.86,81105.0,399.7492,401.8406,399.0819,401.2132,81105.0
2025-04-09 14:25:00,402.79,404.44,402.33,403.62,69207.0,401.1435,402.7867,400.6854,401.9701,69207.0
2025-04-09 14:30:00,403.36,404.64,401.42,402.18,74642.0,401.7111,402.9859,399.7791,400.536,74642.0
2025-04-09 14:35:00,402.11,403.41,401.92,402.29,65721.0,400.4663,401.7609,400.277,400.6455,65721.0
2025-04-09 14:40:00,402.33,402.42,399.49,399.89,67972.0,400.6854,400.775,397.857,398.2553,67972.0
2025-04-09 14:45:00,400.05,401.47,398.72,400.71,105030.0,398.4147,399.8289,397.0901,399.072,105030.0
2025-04-09 14:50:00,400.81,401.96,399.47,399.92,62755.0,399.1716,400.3169,397.8371,398.2852,62755.0
2025-04-09 14:55:00,399.68,400.18,398.31,398.39,66084.0,398.0462,398.5441,396.6818,396.7615,66084.0
2025-04-09 15:00:00,398.31,401.12,397.76,400.96,116587.0,396.6818,399.4803,396.134,399.321,116587.0
2025-04-09 15:05:00,400.88,401.57,400.16,401.29,83934.0,399.2413,399.9285,398.5242,399.6496,83934.0
2025-04-09 15:10:00,401.36,403.08,401.24,402.83,81248.0,399.7193,401.4323,399.5998,401.1833,81248.0
2025-04-09 15:15:00,402.9,403.25,401.76,403.05,96725.0,401.253,401.6016,400.1177,401.4024,96725.0
2025-04-09 15:20:00,402.94,404.15,402.83,403.87,52436.0,401.2929,402.4979,401.1833,402.2191,52436.0
2025-04-09 15:25:00,403.87,405.08,403.52,404.1,57884.0,402.2191,403.4241,401.8705,402.4481,57884.0
2025-04-09 15:30:00,404.2,405.76,403.93,404.87,104660.0,402.5477,404.1013,402.2788,403.215,104660.0
2025-04-09 15:35:00,404.8,404.92,403.0,404.18,80203.0,403.1453,403.2648,401.3526,402.5278,80203.0
2025-04-09 15:40:00,404.11,404.66,403.89,404.48,58477.0,402.4581,403.0058,402.239,402.8266,58477.0
2025-04-09 15:45:00,404.6,405.43,403.82,405.37,68422.0,402.9461,403.7727,402.1693,403.7129,68422.0
2025-04-09 15:50:00,405.42,407.79,405.41,405.89,156253.0,403.7627,406.123,403.7528,404.2308,156253.0
2025-04-09 15:55:00,405.97,406.79,404.78,405.78,384607.0,404.3105,405.1271,403.1253,404.1213,384607.0
2025-04-10 09:30:00,399.59,400.19,398.68,399.04,119356.0,397.9566,398.5541,397.0503,397.4088,119356.0
2025-04-10 09:35:00,399.28,399.8,397.44,398.28,75543.0,397.6478,398.1657,395.8153,396.6519,75543.0
2025-04-10 09:40:00,398.18,398.18,396.59,397.72,73611.0,396.5523,396.5523,394.9688,396.0942,73611.0
2025-04-10 09:45:00,397.79,399.08,397.61,398.76,104274.0,396.1639,397.4486,395.9847,397.13,104274.0
2025-04-10 09:50:00,398.71,399.47,397.68,398.0,62608.0,397.0802,397.8371,396.0544,396.3731,62608.0
2025-04-10 09:55:00,398.18,398.26,397.31,397.54,64317.0,396.5523,396.632,395.6859,395.9149,64317.0
2025-04-10 10:00:00,397.49,398.26,396.16,397.19,76069.0,395.8651,396.632,394.5406,395.5664,76069.0
2025-04-10 10:05:00,397.21,398.11,396.25,397.17,54813.0,395.5863,396.4826,394.6302,395.5465,54813.0
2025-04-10 10:10:00,397.03,397.03,395.51,396.35,25752.0,395.407,395.407,393.8932,394.7298,25752.0
2025-04-10 10:15:00,396.57,397.36,396.44,396.49,33189.0,394.9489,395.7357,394.8194,394.8692,33189.0
2025-04-10 10:20:00,396.52,398.03,396.13,397.74,41723.0,394.8991,396.4029,394.5107,396.1141,41723.0
2025-04-10 10:25:00,397.78,398.27,396.37,396.38,37457.0,396.154,396.642,394.7497,394.7597,37457.0
2025-04-10 10:30:00,396.46,398.44,396.46,398.08,30859.0,394.8394,396.8113,394.8394,396.4527,30859.0
2025-04-10 10:35:00,398.27,398.81,397.93,398.22,24291.0,396.642,397.1797,396.3033,396.5922,24291.0
2025-04-10 10:40:00,398.37,398.98,397.48,397.77,22395.0,396.7415,397.3491,395.8552,396.144,22395.0
2025-04-10 10:45:00,397.73,397.86,396.52,396.83,11877.0,396.1042,396.2336,394.8991,395.2078,11877.0
2025-04-10 10:50:00,396.77,397.27,396.03,396.52,39625.0,395.1481,395.646,394.4111,394.8991,39625.0
2025-04-10 10:55:00,396.8,397.14,395.21,395.38,21171.0,395.178,395.5166,393.5945,393.7638,21171.0
2025-04-10 11:00:00,395.29,395.76,395.06,395.65,16022.0,393.6741,394.1422,393.4451,394.0327,16022.0
2025-04-10 11:05:00,395.48,396.82,395.48,396.82,35030.0,393.8634,395.1979,393.8634,395.1979,35030.0
2025-04-10 11:10:00,396.76,396.77,395.41,395.56,28844.0,395.1381,395.1481,393.7936,393.943,28844.0
2025-04-10 11:15:00,395.48,395.69,394.69,394.94,24946.0,393.8634,394.0725,393.0766,393.3256,24946.0
2025-04-10 11:20:00,394.98,395.19,394.36,394.55,14747.0,393.3654,393.5745,392.7479,392.9372,14747.0
2025-04-10 11:25:00,394.48,394.87,393.95,394.04,26638.0,392.8674,393.2559,392.3396,392.4292,26638.0
2025-04-10 11:30:00,394.04,394.26,392.94,393.69,27574.0,392.4292,392.6483,391.3337,392.0807,27574.0
2025-04-10 11:35:00,393.68,393.78,392.5,392.62,23388.0,392.0707,392.1703,390.8955,391.0151,23388.0
2025-04-10 11:40:00,392.57,393.55,392.38,392.5,19141.0,390.9653,391.9413,390.776,390.8955,19141.0
2025-04-10 11:45:00,392.41,393.2,392.19,392.32,27215.0,390.8059,391.5927,390.5868,390.7163,27215.0
2025-04-10 11:50:00,392.17,392.45,391.32,392.45,54404.0,390.5669,390.8457,389.7204,390.8457,54404.0
2025-04-10 11:55:00,392.6,392.73,390.22,390.65,55663.0,390.9951,391.1246,388.6249,389.0531,55663.0
2025-04-10 12:00:00,390.48,391.6,388.68,388.68,79167.0,388.8838,389.9992,387.0912,387.0912,79167.0
2025-04-10 12:05:00,388.75,390.48,388.42,389.74,90649.0,387.1609,388.8838,386.8322,388.1468,90649.0
2025-04-10 12:10:00,389.71,390.25,388.42,388.73,54114.0,388.1169,388.6547,386.8322,387.141,54114.0
2025-04-10 12:15:00,388.62,388.73,387.21,387.48,30017.0,387.0314,387.141,385.6272,385.8961,30017.0
2025-04-10 12:20:00,387.14,387.31,384.86,386.71,110918.0,385.5575,385.7268,383.2868,385.1292,110918.0
2025-04-10 12:25:00,386.66,386.91,384.31,385.77,107851.0,385.0794,385.3284,382.739,384.1931,107851.0
2025-04-10 12:30:00,385.68,389.27,385.55,389.14,106589.0,384.1034,387.6787,383.974,387.5493,106589.0
2025-04-10 12:35:00,389.04,390.18,388.1,389.64,72190.0,387.4497,388.585,386.5135,388.0472,72190.0
2025-04-10 12:40:00,389.59,389.88,388.49,389.75,122864.0,387.9974,388.2863,386.9019,388.1568,122864.0
2025-04-10 12:45:00,389.62,391.34,388.14,390.86,82033.0,388.0273,389.7403,386.5534,389.2622,82033.0
2025-04-10 12:50:00,391.02,391.54,389.42,389.79,82499.0,389.4216,389.9395,387.8281,388.1966,82499.0
2025-04-10 12:55:00,389.91,391.35,389.68,391.02,33082.0,388.3161,389.7502,388.0871,389.4216,33082.0
2025-04-10 13:00:00,390.96,394.26,390.34,391.82,158788.0,389.3618,392.6483,388.7444,390.2183,158788.0
2025-04-10 13:05:00,391.71,391.71,389.22,389.22,63528.0,390.1088,390.1088,387.629,387.629,63528.0
2025-04-10 13:10:00,389.36,389.36,386.76,387.55,55539.0,387.7684,387.7684,385.179,385.9658,55539.0
2025-04-10 13:15:00,387.51,388.32,386.87,388.11,40538.0,385.9259,386.7326,385.2886,386.5235,40538.0
2025-04-10 13:20:00,388.17,388.78,386.48,388.49,53128.0,386.5832,387.1907,384.9002,386.9019,53128.0
2025-04-10 13:25:00,388.27,391.1,388.26,390.83,77626.0,386.6828,389.5013,386.6729,389.2324,77626.0
2025-04-10 13:30:00,390.77,391.91,390.26,390.71,43663.0,389.1726,390.308,388.6647,389.1129,43663.0
2025-04-10 13:35:00,390.88,392.52,390.66,391.04,55385.0,389.2822,390.9155,389.0631,389.4415,55385.0
2025-04-10 13:40:00,391.01,393.85,390.86,393.5,48660.0,389.4116,392.24,389.2622,391.8915,48660.0
2025-04-10 13:45:00,393.59,395.22,393.38,393.7,89439.0,391.9811,393.6044,391.7719,392.0906,89439.0
2025-04-10 13:50:00,393.56,394.78,392.51,394.38,53205.0,391.9512,393.1662,390.9055,392.7679,53205.0
2025-04-10 13:55:00,394.31,395.4,394.31,394.5,50546.0,392.6981,393.7837,392.6981,392.8874,50546.0
2025-04-10 14:00:00,394.54,396.9,394.13,396.35,99283.0,392.9272,395.2776,392.5189,394.7298,99283.0
2025-04-10 14:05:00,396.45,396.93,393.58,393.8,78274.0,394.8294,395.3074,391.9711,392.1902,78274.0
2025-04-10 14:10:00,393.69,394.13,392.25,392.61,69410.0,392.0807,392.5189,390.6466,391.0051,69410.0
2025-04-10 14:15:00,392.45,394.39,392.24,393.77,55970.0,390.8457,392.7778,390.6366,392.1604,55970.0
2025-04-10 14:20:00,393.91,396.89,393.9,396.21,66552.0,392.2998,395.2676,392.2898,394.5904,66552.0
2025-04-10 14:25:00,396.07,397.8,395.59,397.6,48309.0,394.4509,396.1739,393.9729,395.9747,48309.0
2025-04-10 14:30:00,397.64,398.3,396.52,396.61,44390.0,396.0145,396.6718,394.8991,394.9887,44390.0
2025-04-10 14:35:00,396.58,397.0,395.7,396.58,38856.0,394.9589,395.3771,394.0825,394.9589,38856.0
2025-04-10 14:40:00,396.73,398.44,396.2,398.32,39303.0,395.1083,396.8113,394.5804,396.6918,39303.0
2025-04-10 14:45:00,398.31,398.38,395.5,396.18,55727.0,396.6818,396.7515,393.8833,394.5605,55727.0
2025-04-10 14:50:00,396.29,397.31,394.97,395.09,47987.0,394.6701,395.6859,393.3554,393.475,47987.0
2025-04-10 14:55:00,395.09,396.64,394.3,396.12,57186.0,393.475,395.0186,392.6882,394.5007,57186.0
2025-04-10 15:00:00,396.13,398.28,395.43,397.9,54040.0,394.5107,396.6519,393.8136,396.2735,54040.0
2025-04-10 15:05:00,397.89,398.14,395.03,395.04,68902.0,396.2635,396.5125,393.4152,393.4252,68902.0
2025-04-10 15:10:00,395.13,395.93,394.7,395.67,44220.0,393.5148,394.3115,393.0865,394.0526,44220.0
2025-04-10 15:15:00,395.56,397.02,394.94,396.83,47792.0,393.943,395.3971,393.3256,395.2078,47792.0
2025-04-10 15:20:00,396.69,398.02,395.52,396.05,44500.0,395.0684,396.393,393.9032,394.431,44500.0
2025-04-10 15:25:00,396.09,397.04,393.84,393.87,59756.0,394.4709,395.417,392.2301,392.2599,59756.0
2025-04-10 15:30:00,393.81,395.9,393.68,394.76,61756.0,392.2002,394.2816,392.0707,393.1463,61756.0
2025-04-10 15:35:00,394.53,395.14,393.25,393.4,49920.0,392.9172,393.5248,391.6425,391.7919,49920.0
2025-04-10 15:40:00,393.38,394.0,391.03,391.45,106778.0,391.7719,392.3894,389.4316,389.8498,106778.0
2025-04-10 15:45:00,391.48,393.46,391.11,392.66,126141.0,389.8797,391.8516,389.5112,391.0549,126141.0
2025-04-10 15:50:00,392.52,396.08,392.22,395.77,161923.0,390.9155,394.4609,390.6167,394.1522,161923.0
2025-04-10 15:55:00,395.72,396.8,394.01,395.77,203602.0,394.1024,395.178,392.3994,394.1522,203602.0
2025-04-11 09:30:00,394.44,395.55,392.75,394.42,153920.0,392.8276,393.9331,391.1445,392.8077,153920.0
2025-04-11 09:35:00,394.38,395.92,392.8,395.18,105231.0,392.7679,394.3016,391.1943,393.5646,105231.0
2025-04-11 09:40:00,395.22,396.41,393.75,396.2,88731.0,393.6044,394.7896,392.1404,394.5804,88731.0
2025-04-11 09:45:00,396.09,398.33,395.94,397.78,67866.0,394.4709,396.7017,394.3215,396.154,67866.0
2025-04-11 09:50:00,397.81,398.34,396.85,397.8,48351.0,396.1838,396.7117,395.2278,396.1739,48351.0
2025-04-11 09:55:00,397.78,398.13,396.61,396.78,35693.0,396.154,396.5025,394.9887,395.158,35693.0
2025-04-11 10:00:00,396.6,396.92,394.91,396.29,138042.0,394.9788,395.2975,393.2957,394.6701,138042.0
2025-04-11 10:05:00,396.29,398.26,396.0,397.2,75880.0,394.6701,396.632,394.3812,395.5763,75880.0
2025-04-11 10:10:00,397.35,397.71,395.44,396.74,36414.0,395.7257,396.0842,393.8235,395.1182,36414.0
2025-04-11 10:15:00,396.65,397.49,394.74,394.77,38357.0,395.0286,395.8651,393.1264,393.1563,38357.0
2025-04-11 10:20:00,394.96,395.09,392.75,393.71,70579.0,393.3455,393.475,391.1445,392.1006,70579.0
2025-04-11 10:25:00,393.72,394.07,392.81,393.07,32186.0,392.1106,392.4591,391.2043,391.4632,32186.0
2025-04-11 10:30:00,393.08,395.13,392.69,395.02,59626.0,391.4732,393.5148,391.0848,393.4052,59626.0
2025-04-11 10:35:00,395.12,395.52,394.63,395.05,21775.0,393.5048,393.9032,393.0168,393.4351,21775.0
2025-04-11 10:40:00,394.95,395.92,394.57,395.92,26066.0,393.3355,394.3016,392.9571,394.3016,26066.0
2025-04-11 10:45:00,395.84,396.85,395.83,396.26,18208.0,394.2219,395.2278,394.2119,394.6402,18208.0
2025-04-11 10:50:00,395.83,395.9,394.79,395.31,22368.0,394.2119,394.2816,393.1762,393.6941,22368.0
2025-04-11 10:55:00,395.2,395.77,394.3,394.47,13017.0,393.5845,394.1522,392.6882,392.8575,13017.0
2025-04-11 11:00:00,394.76,397.4,393.96,394.18,74796.0,393.1463,395.7755,392.3496,392.5687,74796.0
2025-04-11 11:05:00,393.89,394.63,393.46,394.41,33115.0,392.2799,393.0168,391.8516,392.7977,33115.0
2025-04-11 11:10:00,394.29,394.74,393.31,393.37,16610.0,392.6782,393.1264,391.7022,391.762,16610.0
2025-04-11 11:15:00,393.41,393.85,392.71,393.36,17531.0,391.8018,392.24,391.1047,391.752,17531.0
2025-04-11 11:20:00,393.22,393.98,392.76,393.1,25227.0,391.6126,392.3695,391.1545,391.4931,25227.0
2025-04-11 11:25:00,393.24,394.23,393.03,393.98,19506.0,391.6325,392.6185,391.4234,392.3695,19506.0
2025-04-11 11:30:00,393.93,394.57,393.85,394.5,26006.0,392.3197,392.9571,392.24,392.8874,26006.0
2025-04-11 11:35:00,394.44,396.31,394.08,396.11,33252.0,392.8276,394.69,392.4691,394.4908,33252.0
2025-04-11 11:40:00,396.15,396.21,395.15,395.78,18353.0,394.5306,394.5904,393.5347,394.1621,18353.0
2025-04-11 11:45:00,395.75,396.4,395.47,396.19,16353.0,394.1323,394.7796,393.8534,394.5705,16353.0
2025-04-11 11:50:00,396.19,396.48,395.69,396.24,8222.0,394.5705,394.8593,394.0725,394.6203,8222.0
2025-04-11 11:55:00,396.26,397.02,396.14,396.95,8768.0,394.6402,395.3971,394.5207,395.3274,8768.0
2025-04-11 12:00:00,396.98,397.08,396.31,396.93,15672.0,395.3572,395.4568,394.69,395.3074,15672.0
2025-04-11 12:05:00,396.95,397.89,396.95,397.0,16252.0,395.3274,396.2635,395.3274,395.3771,16252.0
2025-04-11 12:10:00,397.05,398.05,397.05,397.6,22079.0,395.4269,396.4229,395.4269,395.9747,22079.0
2025-04-11 12:15:00,397.66,398.14,397.35,397.97,13902.0,396.0344,396.5125,395.7257,396.3432,13902.0
2025-04-11 12:20:00,397.96,398.05,397.3,397.3,14906.0,396.3332,396.4229,395.6759,395.6759,14906.0
2025-04-11 12:25:00,397.31,397.78,396.71,397.48,10936.0,395.6859,396.154,395.0883,395.8552,10936.0
2025-04-11 12:30:00,397.54,399.49,397.48,399.07,19001.0,395.9149,397.857,395.8552,397.4387,19001.0
2025-04-11 12:35:00,399.36,400.46,399.33,399.94,23216.0,397.7275,398.823,397.6976,398.3051,23216.0
2025-04-11 12:40:00,399.95,400.72,399.61,400.54,13443.0,398.3151,399.0819,397.9765,398.9027,13443.0
2025-04-11 12:45:00,400.33,401.01,399.79,400.82,22005.0,398.6935,399.3708,398.1557,399.1815,22005.0
2025-04-11 12:50:00,400.89,401.0,400.28,400.51,31456.0,399.2512,399.3608,398.6437,398.8728,31456.0
2025-04-11 12:55:00,400.48,400.86,400.16,400.35,9654.0,398.8429,399.2214,398.5242,398.7135,9654.0
2025-04-11 13:00:00,400.43,400.9,399.67,400.51,16007.0,398.7931,399.2612,398.0362,398.8728,16007.0
2025-04-11 13:05:00,400.54,401.26,400.04,400.39,21067.0,398.9027,399.6197,398.4047,398.7533,21067.0
2025-04-11 13:10:00,400.37,400.52,399.75,400.11,13364.0,398.7334,398.8828,398.1159,398.4744,13364.0
2025-04-11 13:15:00,400.28,400.56,399.07,399.33,19267.0,398.6437,398.9226,397.4387,397.6976,19267.0
2025-04-11 13:20:00,399.14,400.6,399.04,399.65,23876.0,397.5084,398.9624,397.4088,398.0163,23876.0
2025-04-11 13:25:00,399.69,399.7,398.87,399.07,12288.0,398.0562,398.0661,397.2395,397.4387,12288.0
2025-04-11 13:30:00,399.18,399.58,398.66,399.32,25807.0,397.5482,397.9466,397.0304,397.6877,25807.0
2025-04-11 13:35:00,399.45,401.49,398.89,401.42,23947.0,397.8171,399.8488,397.2594,399.7791,23947.0
2025-04-11 13:40:00,401.42,403.74,401.33,403.28,71416.0,399.7791,402.0896,399.6894,401.6315,71416.0
2025-04-11 13:45:00,403.21,403.22,401.97,402.88,37444.0,401.5618,401.5717,400.3268,401.2331,37444.0
2025-04-11 13:50:00,402.85,404.09,402.8,403.67,19195.0,401.2032,402.4382,401.1534,402.0199,19195.0
2025-04-11 13:55:00,403.59,403.59,402.53,402.76,28727.0,401.9402,401.9402,400.8845,401.1136,28727.0
2025-04-11 14:00:00,402.55,402.9,402.25,402.83,14792.0,400.9045,401.253,400.6057,401.1833,14792.0
2025-04-11 14:05:00,402.72,402.78,401.5,401.95,8331.0,401.0738,401.1335,399.8588,400.3069,8331.0
2025-04-11 14:10:00,401.68,402.29,401.48,401.9,10699.0,400.038,400.6455,399.8388,400.2571,10699.0
2025-04-11 14:15:00,401.85,402.3,400.88,401.24,16904.0,400.2073,400.6555,399.2413,399.5998,16904.0
2025-04-11 14:20:00,401.19,401.72,400.66,401.51,17157.0,399.55,400.0779,399.0222,399.8687,17157.0
2025-04-11 14:25:00,401.33,401.72,400.84,401.72,5610.0,399.6894,400.0779,399.2015,400.0779,5610.0
2025-04-11 14:30:00,401.68,401.94,401.33,401.49,6949.0,400.038,400.297,399.6894,399.8488,6949.0
2025-04-11 14:35:00,401.42,402.15,401.14,401.81,9659.0,399.7791,400.5061,399.5002,400.1675,9659.0
2025-04-11 14:40:00,402.14,402.29,401.69,401.95,10531.0,400.4961,400.6455,400.048,400.3069,10531.0
2025-04-11 14:45:00,402.0,402.43,401.81,402.27,8220.0,400.3567,400.785,400.1675,400.6256,8220.0
2025-04-11 14:50:00,402.3,402.3,400.82,401.96,15738.0,400.6555,400.6555,399.1815,400.3169,15738.0
2025-04-11 14:55:00,401.83,402.04,400.79,400.82,12106.0,400.1874,400.3965,399.1517,399.1815,12106.0
2025-04-11 15:00:00,400.85,402.42,400.85,402.13,10037.0,399.2114,400.775,399.2114,400.4862,10037.0
2025-04-11 15:05:00,402.11,402.72,401.69,402.72,11891.0,400.4663,401.0738,400.048,401.0738,11891.0
2025-04-11 15:10:00,402.5,403.0,402.38,402.83,9720.0,400.8547,401.3526,400.7352,401.1833,9720.0
2025-04-11 15:15:00,402.9,402.93,401.82,402.7,16294.0,401.253,401.2829,400.1774,401.0538,16294.0
2025-04-11 15:20:00,402.63,403.24,402.21,402.81,8374.0,400.9841,401.5916,400.5659,401.1634,8374.0
2025-04-11 15:25:00,403.08,403.25,402.44,402.61,6695.0,401.4323,401.6016,400.7949,400.9642,6695.0
2025-04-11 15:30:00,402.55,403.0,402.12,402.81,20790.0,400.9045,401.3526,400.4762,401.1634,20790.0
2025-04-11 15:35:00,402.68,402.7,401.97,402.68,16172.0,401.0339,401.0538,400.3268,401.0339,16172.0
2025-04-11 15:40:00,402.69,402.95,402.38,402.85,15858.0,401.0439,401.3028,400.7352,401.2032,15858.0
2025-04-11 15:45:00,402.92,402.99,402.31,402.74,21377.0,401.2729,401.3427,400.6654,401.0937,21377.0
2025-04-11 15:50:00,402.81,403.22,402.39,402.68,66955.0,401.1634,401.5717,400.7451,401.0339,66955.0
2025-04-11 15:55:00,402.73,403.03,401.84,401.94,114696.0,401.0837,401.3825,400.1974,400.297,114696.0
2025-04-14 09:30:00,407.48,407.76,405.71,406.58,213453.0,405.8143,406.0932,404.0515,404.918,213453.0
2025-04-14 09:35:00,406.38,406.65,405.59,405.59,36023.0,404.7188,404.9877,403.932,403.932,36023.0
2025-04-14 09:40:00,405.62,405.96,404.95,405.83,50178.0,403.9619,404.3005,403.2946,404.1711,50178.0
2025-04-14 09:45:00,406.01,406.33,404.66,405.85,65248.0,404.3503,404.669,403.0058,404.191,65248.0
2025-04-14 09:50:00,405.9,406.32,405.25,406.03,33529.0,404.2408,404.659,403.5934,404.3702,33529.0
2025-04-14 09:55:00,406.15,406.2,405.29,405.5,12904.0,404.4897,404.5395,403.6333,403.8424,12904.0
2025-04-14 10:00:00,405.92,407.06,405.19,406.72,49020.0,404.2607,405.396,403.5337,405.0574,49020.0
2025-04-14 10:05:00,406.79,407.28,406.44,406.48,24523.0,405.1271,405.6151,404.7786,404.8184,24523.0
2025-04-14 10:10:00,406.52,406.55,405.68,405.94,34297.0,404.8582,404.8881,404.0217,404.2806,34297.0
2025-04-14 10:15:00,406.24,406.24,404.76,405.4,47834.0,404.5794,404.5794,403.1054,403.7428,47834.0
2025-04-14 10:20:00,405.45,405.86,405.07,405.69,33752.0,403.7926,404.2009,403.4142,404.0316,33752.0
2025-04-14 10:25:00,405.31,406.5,405.31,406.28,19379.0,403.6532,404.8383,403.6532,404.6192,19379.0
2025-04-14 10:30:00,406.41,406.58,406.07,406.37,8196.0,404.7487,404.918,404.4101,404.7088,8196.0
2025-04-14 10:35:00,406.27,406.74,406.22,406.74,2680.0,404.6093,405.0773,404.5595,405.0773,2680.0
2025-04-14 10:40:00,406.49,407.0,406.28,406.8,11908.0,404.8284,405.3363,404.6192,405.1371,11908.0
2025-04-14 10:45:00,406.62,407.25,406.44,407.15,14879.0,404.9578,405.5852,404.7786,405.4857,14879.0
2025-04-14 10:50:00,407.25,407.86,407.18,407.82,41809.0,405.5852,406.1928,405.5155,406.1529,41809.0
2025-04-14 10:55:00,407.79,407.79,406.61,407.05,21681.0,406.123,406.123,404.9479,405.3861,21681.0
2025-04-14 11:00:00,406.87,407.14,406.25,406.4,37725.0,405.2068,405.4757,404.5893,404.7387,37725.0
2025-04-14 11:05:00,406.48,406.57,405.82,406.09,20678.0,404.8184,404.908,404.1611,404.43,20678.0
2025-04-14 11:10:00,406.07,406.37,405.62,405.62,4795.0,404.4101,404.7088,403.9619,403.9619,4795.0
2025-04-14 11:15:00,405.86,406.14,405.54,406.0,8715.0,404.2009,404.4798,403.8822,404.3404,8715.0
2025-04-14 11:20:00,406.04,406.19,405.55,405.59,5451.0,404.3802,404.5296,403.8922,403.932,5451.0
2025-04-14 11:25:00,405.35,405.62,404.43,404.47,16799.0,403.693,403.9619,402.7768,402.8166,16799.0
2025-04-14 11:30:00,404.43,405.35,404.27,405.35,22173.0,402.7768,403.693,402.6174,403.693,22173.0
2025-04-14 11:35:00,405.45,405.5,404.02,404.03,11429.0,403.7926,403.8424,402.3685,402.3784,11429.0
2025-04-14 11:40:00,403.95,404.33,403.5,404.33,11396.0,402.2987,402.6772,401.8506,402.6772,11396.0
2025-04-14 11:45:00,403.92,403.92,403.0,403.07,13778.0,402.2689,402.2689,401.3526,401.4223,13778.0
2025-04-14 11:50:00,403.08,403.23,402.59,403.2,16490.0,401.4323,401.5817,400.9443,401.5518,16490.0
2025-04-14 11:55:00,403.19,403.73,402.9,402.9,22872.0,401.5418,402.0796,401.253,401.253,22872.0
2025-04-14 12:00:00,402.72,403.43,402.67,403.26,9677.0,401.0738,401.7809,401.024,401.6116,9677.0
2025-04-14 12:05:00,403.32,403.4,402.66,402.71,6812.0,401.6713,401.751,401.014,401.0638,6812.0
2025-04-14 12:10:00,402.72,403.01,401.71,402.66,22500.0,401.0738,401.3626,400.0679,401.014,22500.0
2025-04-14 12:15:00,402.71,403.9,402.66,403.67,25520.0,401.0638,402.2489,401.014,402.0199,25520.0
2025-04-14 12:20:00,403.54,404.22,403.04,403.53,19738.0,401.8904,402.5676,401.3925,401.8805,19738.0
2025-04-14 12:25:00,403.51,403.51,402.56,402.97,19065.0,401.8605,401.8605,400.9144,401.3227,19065.0
2025-04-14 12:30:00,402.91,404.03,402.71,404.03,16880.0,401.263,402.3784,401.0638,402.3784,16880.0
2025-04-14 12:35:00,404.09,404.16,403.52,403.59,4102.0,402.4382,402.5079,401.8705,401.9402,4102.0
2025-04-14 12:40:00,403.68,403.87,403.25,403.6,5067.0,402.0298,402.2191,401.6016,401.9502,5067.0
2025-04-14 12:45:00,404.04,404.18,403.62,403.62,6766.0,402.3884,402.5278,401.9701,401.9701,6766.0
2025-04-14 12:50:00,403.62,403.67,402.81,403.59,15763.0,401.9701,402.0199,401.1634,401.9402,15763.0
2025-04-14 12:55:00,403.73,403.73,402.67,402.76,11864.0,402.0796,402.0796,401.024,401.1136,11864.0
2025-04-14 13:00:00,402.73,405.32,402.7,403.21,97582.0,401.0837,403.6631,401.0538,401.5618,97582.0
2025-04-14 13:05:00,403.37,403.57,402.92,403.49,8678.0,401.7211,401.9203,401.2729,401.8406,8678.0
2025-04-14 13:10:00,403.5,403.96,403.28,403.78,8509.0,401.8506,402.3087,401.6315,402.1294,8509.0
2025-04-14 13:15:00,403.49,404.19,403.38,404.19,6816.0,401.8406,402.5378,401.7311,402.5378,6816.0
2025-04-14 13:20:00,404.34,404.87,404.21,404.75,8875.0,402.6871,403.215,402.5577,403.0955,8875.0
2025-04-14 13:25:00,404.55,404.81,404.09,404.18,10640.0,402.8963,403.1552,402.4382,402.5278,10640.0
2025-04-14 13:30:00,404.34,404.81,403.82,404.63,12949.0,402.6871,403.1552,402.1693,402.976,12949.0
2025-04-14 13:35:00,404.69,404.87,404.25,404.59,4611.0,403.0357,403.215,402.5975,402.9361,4611.0
2025-04-14 13:40:00,404.58,404.81,404.19,404.27,5640.0,402.9262,403.1552,402.5378,402.6174,5640.0
2025-04-14 13:45:00,404.07,404.75,403.89,404.61,5168.0,402.4182,403.0955,402.239,402.956,5168.0
2025-04-14 13:50:00,404.69,405.74,404.55,405.41,14763.0,403.0357,404.0814,402.8963,403.7528,14763.0
2025-04-14 13:55:00,405.63,405.63,405.05,405.24,4783.0,403.9719,403.9719,403.3942,403.5835,4783.0
2025-04-14 14:00:00,405.28,405.66,405.28,405.51,7614.0,403.6233,404.0017,403.6233,403.8524,7614.0
2025-04-14 14:05:00,405.57,405.63,405.18,405.57,9402.0,403.9121,403.9719,403.5237,403.9121,9402.0
2025-04-14 14:10:00,405.6,405.6,405.07,405.49,5345.0,403.942,403.942,403.4142,403.8324,5345.0
2025-04-14 14:15:00,405.34,405.77,405.34,405.77,2451.0,403.6831,404.1113,403.6831,404.1113,2451.0
2025-04-14 14:20:00,405.78,406.23,405.78,406.22,4581.0,404.1213,404.5694,404.1213,404.5595,4581.0
2025-04-14 14:25:00,406.27,406.32,405.94,406.3,3079.0,404.6093,404.659,404.2806,404.6391,3079.0
2025-04-14 14:30:00,406.21,406.5,406.06,406.33,5567.0,404.5495,404.8383,404.4001,404.669,5567.0
2025-04-14 14:35:00,406.36,406.71,406.29,406.5,8470.0,404.6989,405.0475,404.6292,404.8383,8470.0
2025-04-14 14:40:00,406.63,406.84,406.46,406.77,12957.0,404.9678,405.1769,404.7985,405.1072,12957.0
2025-04-14 14:45:00,406.71,406.85,406.28,406.34,12240.0,405.0475,405.1869,404.6192,404.679,12240.0
2025-04-14 14:50:00,406.55,406.64,406.28,406.54,7029.0,404.8881,404.9777,404.6192,404.8782,7029.0
2025-04-14 14:55:00,406.32,406.66,406.32,406.55,4276.0,404.659,404.9977,404.659,404.8881,4276.0
2025-04-14 15:00:00,406.52,407.04,406.49,406.98,10093.0,404.8582,405.3761,404.8284,405.3164,10093.0
2025-04-14 15:05:00,407.08,407.39,406.95,407.36,10114.0,405.4159,405.7247,405.2865,405.6948,10114.0
2025-04-14 15:10:00,407.39,407.64,407.12,407.61,10514.0,405.7247,405.9737,405.4558,405.9438,10514.0
2025-04-14 15:15:00,407.37,407.43,406.88,407.0,9148.0,405.7048,405.7645,405.2168,405.3363,9148.0
2025-04-14 15:20:00,407.05,407.37,406.9,407.19,7798.0,405.3861,405.7048,405.2367,405.5255,7798.0
2025-04-14 15:25:00,407.04,407.33,406.65,406.84,13281.0,405.3761,405.6649,404.9877,405.1769,13281.0
2025-04-14 15:30:00,406.98,407.01,406.46,406.83,8073.0,405.3164,405.3462,404.7985,405.167,8073.0
2025-04-14 15:35:00,406.93,406.94,406.54,406.73,7753.0,405.2666,405.2765,404.8782,405.0674,7753.0
2025-04-14 15:40:00,406.68,407.41,406.68,407.24,27763.0,405.0176,405.7446,405.0176,405.5753,27763.0
2025-04-14 15:45:00,407.13,407.24,406.41,406.68,14521.0,405.4657,405.5753,404.7487,405.0176,14521.0
2025-04-14 15:50:00,406.65,406.65,405.66,405.83,42506.0,404.9877,404.9877,404.0017,404.1711,42506.0
2025-04-14 15:55:00,405.8,405.8,405.04,405.5,70461.0,404.1412,404.1412,403.3843,403.8424,70461.0
2025-04-15 09:30:00,405.87,406.24,404.81,405.86,57105.0,404.2109,404.5794,403.1552,404.2009,57105.0
2025-04-15 09:35:00,405.84,406.83,405.55,406.83,23683.0,404.181,405.167,403.8922,405.167,23683.0
2025-04-15 09:40:00,406.74,407.41,406.68,407.1,18839.0,405.0773,405.7446,405.0176,405.4359,18839.0
2025-04-15 09:45:00,406.97,407.36,406.78,407.21,23042.0,405.3064,405.6948,405.1172,405.5454,23042.0
2025-04-15 09:50:00,407.29,407.67,407.09,407.27,24935.0,405.6251,406.0035,405.4259,405.6052,24935.0
2025-04-15 09:55:00,407.34,407.48,406.72,406.81,13190.0,405.6749,405.8143,405.0574,405.147,13190.0
2025-04-15 10:00:00,406.83,407.33,406.62,407.02,17119.0,405.167,405.6649,404.9578,405.3562,17119.0
2025-04-15 10:05:00,407.12,407.41,406.94,407.09,12407.0,405.4558,405.7446,405.2765,405.4259,12407.0
2025-04-15 10:10:00,407.13,408.02,406.82,407.02,21052.0,405.4657,406.3521,405.157,405.3562,21052.0
2025-04-15 10:15:00,407.05,407.51,405.62,405.78,109579.0,405.3861,405.8442,403.9619,404.1213,109579.0
2025-04-15 10:20:00,405.61,406.61,404.92,405.71,54662.0,403.952,404.9479,403.2648,404.0515,54662.0
2025-04-15 10:25:00,405.74,406.07,405.35,405.73,21632.0,404.0814,404.4101,403.693,404.0715,21632.0
2025-04-15 10:30:00,405.83,406.46,405.62,406.31,14377.0,404.1711,404.7985,403.9619,404.6491,14377.0
2025-04-15 10:35:00,406.36,406.38,405.7,405.78,8023.0,404.6989,404.7188,404.0416,404.1213,8023.0
2025-04-15 10:40:00,405.63,406.95,405.54,406.8,14551.0,403.9719,405.2865,403.8822,405.1371,14551.0
2025-04-15 10:45:00,406.83,407.04,405.03,406.27,68163.0,405.167,405.3761,403.3743,404.6093,68163.0
2025-04-15 10:50:00,406.2,406.55,405.67,406.41,10053.0,404.5395,404.8881,404.0117,404.7487,10053.0
2025-04-15 10:55:00,406.58,406.94,406.21,406.21,10468.0,404.918,405.2765,404.5495,404.5495,10468.0
2025-04-15 11:00:00,406.21,406.81,406.21,406.75,5831.0,404.5495,405.147,404.5495,405.0873,5831.0
2025-04-15 11:05:00,406.93,406.93,406.09,406.4,12406.0,405.2666,405.2666,404.43,404.7387,12406.0
2025-04-15 11:10:00,406.28,406.74,406.07,406.74,9082.0,404.6192,405.0773,404.4101,405.0773,9082.0
2025-04-15 11:15:00,406.76,406.83,406.53,406.65,5989.0,405.0973,405.167,404.8682,404.9877,5989.0
2025-04-15 11:20:00,406.82,406.99,406.55,406.79,8348.0,405.157,405.3263,404.8881,405.1271,8348.0
2025-04-15 11:25:00,406.75,406.75,405.75,405.75,4568.0,405.0873,405.0873,404.0914,404.0914,4568.0
2025-04-15 11:30:00,405.85,406.79,405.85,406.23,12072.0,404.191,405.1271,404.191,404.5694,12072.0
2025-04-15 11:35:00,406.17,406.37,405.66,405.99,15226.0,404.5097,404.7088,404.0017,404.3304,15226.0
2025-04-15 11:40:00,405.87,406.11,405.74,406.01,9918.0,404.2109,404.4499,404.0814,404.3503,9918.0
2025-04-15 11:45:00,405.96,406.31,405.48,405.68,24802.0,404.3005,404.6491,403.8225,404.0217,24802.0
2025-04-15 11:50:00,405.71,406.45,405.42,406.28,27813.0,404.0515,404.7885,403.7627,404.6192,27813.0
2025-04-15 11:55:00,406.14,406.42,405.9,406.41,10549.0,404.4798,404.7586,404.2408,404.7487,10549.0
2025-04-15 12:00:00,406.4,406.86,406.37,406.54,8199.0,404.7387,405.1968,404.7088,404.8782,8199.0
2025-04-15 12:05:00,406.7,406.7,405.99,406.13,4075.0,405.0375,405.0375,404.3304,404.4698,4075.0
2025-04-15 12:10:00,406.09,406.24,405.92,406.14,5677.0,404.43,404.5794,404.2607,404.4798,5677.0
2025-04-15 12:15:00,406.22,406.3,405.83,406.04,4598.0,404.5595,404.6391,404.1711,404.3802,4598.0
2025-04-15 12:20:00,405.94,406.72,405.94,406.72,11705.0,404.2806,405.0574,404.2806,405.0574,11705.0
2025-04-15 12:25:00,406.82,406.9,406.29,406.29,3217.0,405.157,405.2367,404.6292,404.6292,3217.0
2025-04-15 12:30:00,406.35,406.63,406.15,406.15,6335.0,404.6889,404.9678,404.4897,404.4897,6335.0
2025-04-15 12:35:00,406.2,406.34,405.88,405.89,2570.0,404.5395,404.679,404.2208,404.2308,2570.0
2025-04-15 12:40:00,405.89,406.1,405.59,406.04,6356.0,404.2308,404.4399,403.932,404.3802,6356.0
2025-04-15 12:45:00,406.1,406.4,406.08,406.18,6902.0,404.4399,404.7387,404.42,404.5196,6902.0
2025-04-15 12:50:00,406.19,406.22,405.5,405.5,5247.0,404.5296,404.5595,403.8424,403.8424,5247.0
2025-04-15 12:55:00,405.56,405.56,404.97,405.31,7224.0,403.9022,403.9022,403.3146,403.6532,7224.0
2025-04-15 13:00:00,405.24,405.72,404.95,405.71,6281.0,403.5835,404.0615,403.2946,404.0515,6281.0
2025-04-15 13:05:00,405.62,405.85,405.43,405.43,5077.0,403.9619,404.191,403.7727,403.7727,5077.0
2025-04-15 13:10:00,405.47,405.66,405.33,405.5,13251.0,403.8125,404.0017,403.6731,403.8424,13251.0
2025-04-15 13:15:00,405.53,405.53,404.86,405.11,20938.0,403.8723,403.8723,403.205,403.454,20938.0
2025-04-15 13:20:00,404.98,405.22,404.41,404.69,3362.0,403.3245,403.5635,402.7569,403.0357,3362.0
2025-04-15 13:25:00,404.74,404.76,404.3,404.58,3969.0,403.0855,403.1054,402.6473,402.9262,3969.0
2025-04-15 13:30:00,404.54,405.08,404.54,404.54,8300.0,402.8863,403.4241,402.8863,402.8863,8300.0
2025-04-15 13:35:00,404.61,405.05,404.29,404.98,13675.0,402.956,403.3942,402.6373,403.3245,13675.0
2025-04-15 13:40:00,405.18,405.4,405.17,405.25,3262.0,403.5237,403.7428,403.5138,403.5934,3262.0
2025-04-15 13:45:00,405.16,405.19,404.96,405.07,3730.0,403.5038,403.5337,403.3046,403.4142,3730.0
2025-04-15 13:50:00,405.2,405.21,404.19,404.28,8606.0,403.5436,403.5536,402.5378,402.6274,8606.0
2025-04-15 13:55:00,404.18,404.88,404.18,404.78,5854.0,402.5278,403.2249,402.5278,403.1253,5854.0
2025-04-15 14:00:00,404.69,404.97,404.32,404.43,5783.0,403.0357,403.3146,402.6672,402.7768,5783.0
2025-04-15 14:05:00,404.49,404.52,404.1,404.41,5815.0,402.8365,402.8664,402.4481,402.7569,5815.0
2025-04-15 14:10:00,404.4,404.48,404.02,404.09,7028.0,402.7469,402.8266,402.3685,402.4382,7028.0
2025-04-15 14:15:00,404.09,404.2,403.79,403.95,38477.0,402.4382,402.5477,402.1394,402.2987,38477.0
2025-04-15 14:20:00,403.92,404.2,403.75,404.06,17716.0,402.2689,402.5477,402.0996,402.4083,17716.0
2025-04-15 14:25:00,404.01,404.53,403.95,404.06,11731.0,402.3585,402.8764,402.2987,402.4083,11731.0
2025-04-15 14:30:00,404.09,404.64,404.09,404.59,9564.0,402.4382,402.9859,402.4382,402.9361,9564.0
2025-04-15 14:35:00,404.61,404.71,404.29,404.48,4924.0,402.956,403.0556,402.6373,402.8266,4924.0
2025-04-15 14:40:00,404.42,404.69,404.37,404.69,3121.0,402.7668,403.0357,402.717,403.0357,3121.0
2025-04-15 14:45:00,404.85,405.14,404.53,404.66,13719.0,403.1951,403.4839,402.8764,403.0058,13719.0
2025-04-15 14:50:00,404.56,404.69,404.33,404.62,16866.0,402.9062,403.0357,402.6772,402.966,16866.0
2025-04-15 14:55:00,404.6,404.92,404.6,404.73,19753.0,402.9461,403.2648,402.9461,403.0755,19753.0
2025-04-15 15:00:00,404.6,404.74,404.3,404.56,16483.0,402.9461,403.0855,402.6473,402.9062,16483.0
2025-04-15 15:05:00,404.51,404.53,404.13,404.26,15458.0,402.8564,402.8764,402.478,402.6075,15458.0
2025-04-15 15:10:00,404.26,404.82,404.12,404.7,20967.0,402.6075,403.1652,402.468,403.0457,20967.0
2025-04-15 15:15:00,404.65,404.96,404.6,404.83,13087.0,402.9959,403.3046,402.9461,403.1751,13087.0
2025-04-15 15:20:00,404.84,404.96,404.31,404.41,24355.0,403.1851,403.3046,402.6573,402.7569,24355.0
2025-04-15 15:25:00,404.28,404.42,403.87,404.36,26100.0,402.6274,402.7668,402.2191,402.7071,26100.0
2025-04-15 15:30:00,404.36,404.51,404.18,404.33,12340.0,402.7071,402.8564,402.5278,402.6772,12340.0
2025-04-15 15:35:00,404.27,404.6,404.12,404.19,6771.0,402.6174,402.9461,402.468,402.5378,6771.0
2025-04-15 15:40:00,404.22,404.38,404.02,404.27,16813.0,402.5676,402.727,402.3685,402.6174,16813.0
2025-04-15 15:45:00,404.3,404.3,403.57,404.0,19169.0,402.6473,402.6473,401.9203,402.3485,19169.0
2025-04-15 15:50:00,404.04,404.61,403.9,404.23,49454.0,402.3884,402.956,402.2489,402.5776,49454.0
2025-04-15 15:55:00,404.24,404.24,403.53,403.72,128990.0,402.5876,402.5876,401.8805,402.0697,128990.0
2025-04-16 09:30:00,402.31,402.73,401.64,402.24,99544.0,400.6654,401.0837,399.9982,400.5957,99544.0
2025-04-16 09:35:00,402.1,402.92,401.64,402.47,32113.0,400.4563,401.2729,399.9982,400.8248,32113.0
2025-04-16 09:40:00,402.43,402.47,401.9,402.07,22165.0,400.785,400.8248,400.2571,400.4264,22165.0
2025-04-16 09:45:00,402.16,402.27,401.17,401.54,40336.0,400.5161,400.6256,399.5301,399.8986,40336.0
2025-04-16 09:50:00,401.39,401.49,400.61,400.78,26968.0,399.7492,399.8488,398.9724,399.1417,26968.0
2025-04-16 09:55:00,400.72,401.28,400.45,400.45,25299.0,399.0819,399.6397,398.813,398.813,25299.0
2025-04-16 10:00:00,400.4,400.97,400.3,400.77,26599.0,398.7632,399.3309,398.6637,399.1317,26599.0
2025-04-16 10:05:00,400.86,401.46,400.85,401.34,15983.0,399.2214,399.8189,399.2114,399.6994,15983.0
2025-04-16 10:10:00,401.33,401.52,400.8,400.8,17288.0,399.6894,399.8787,399.1616,399.1616,17288.0
2025-04-16 10:15:00,400.86,401.06,400.61,401.05,7158.0,399.2214,399.4206,398.9724,399.4106,7158.0
2025-04-16 10:20:00,400.94,401.59,400.89,401.59,13841.0,399.301,399.9484,399.2512,399.9484,13841.0
2025-04-16 10:25:00,401.63,401.97,401.35,401.71,16571.0,399.9882,400.3268,399.7094,400.0679,16571.0
2025-04-16 10:30:00,401.74,401.9,401.49,401.9,9050.0,400.0978,400.2571,399.8488,400.2571,9050.0
2025-04-16 10:35:00,401.87,402.08,401.44,402.08,8308.0,400.2272,400.4364,399.799,400.4364,8308.0
2025-04-16 10:40:00,402.08,402.54,402.0,402.42,32437.0,400.4364,400.8945,400.3567,400.775,32437.0
2025-04-16 10:45:00,402.42,402.42,401.99,402.12,24907.0,400.775,400.775,400.3467,400.4762,24907.0
2025-04-16 10:50:00,402.01,402.44,402.0,402.17,8335.0,400.3667,400.7949,400.3567,400.526,8335.0
2025-04-16 10:55:00,402.04,402.62,401.9,402.56,18159.0,400.3965,400.9742,400.2571,400.9144,18159.0
2025-04-16 11:00:00,402.57,402.92,402.5,402.69,32574.0,400.9244,401.2729,400.8547,401.0439,32574.0
2025-04-16 11:05:00,402.68,403.09,402.41,403.04,15428.0,401.0339,401.4423,400.765,401.3925,15428.0
2025-04-16 11:10:00,403.13,403.3,402.91,402.93,11697.0,401.4821,401.6514,401.263,401.2829,11697.0
2025-04-16 11:15:00,402.93,403.04,402.37,402.69,13407.0,401.2829,401.3925,400.7252,401.0439,13407.0
2025-04-16 11:20:00,402.75,403.97,402.66,403.96,30912.0,401.1036,402.3187,401.014,402.3087,30912.0
2025-04-16 11:25:00,404.0,404.29,403.88,404.08,17706.0,402.3485,402.6373,402.229,402.4282,17706.0
2025-04-16 11:30:00,404.1,404.1,403.48,403.77,12176.0,402.4481,402.4481,401.8307,402.1195,12176.0
2025-04-16 11:35:00,403.81,403.81,403.28,403.46,6378.0,402.1593,402.1593,401.6315,401.8107,6378.0
2025-04-16 11:40:00,403.38,403.38,402.9,402.9,8923.0,401.7311,401.7311,401.253,401.253,8923.0
2025-04-16 11:45:00,403.12,403.12,402.59,402.62,11866.0,401.4721,401.4721,400.9443,400.9742,11866.0
2025-04-16 11:50:00,402.6,402.81,402.33,402.33,11374.0,400.9543,401.1634,400.6854,400.6854,11374.0
2025-04-16 11:55:00,402.39,402.49,401.78,402.01,11717.0,400.7451,400.8447,400.1376,400.3667,11717.0
2025-04-16 12:00:00,402.11,402.11,401.67,402.07,13827.0,400.4663,400.4663,400.0281,400.4264,13827.0
2025-04-16 12:05:00,401.97,402.0,401.42,401.85,14315.0,400.3268,400.3567,399.7791,400.2073,14315.0
2025-04-16 12:10:00,401.73,402.03,401.66,401.79,10987.0,400.0878,400.3866,400.0181,400.1476,10987.0
2025-04-16 12:15:00,401.85,401.87,401.54,401.63,6835.0,400.2073,400.2272,399.8986,399.9882,6835.0
2025-04-16 12:20:00,401.64,401.72,401.38,401.72,3923.0,399.9982,400.0779,399.7392,400.0779,3923.0
2025-04-16 12:25:00,401.72,401.88,401.57,401.67,7140.0,400.0779,400.2372,399.9285,400.0281,7140.0
2025-04-16 12:30:00,401.63,402.01,401.61,402.0,4797.0,399.9882,400.3667,399.9683,400.3567,4797.0
2025-04-16 12:35:00,401.97,402.0,401.09,401.17,18127.0,400.3268,400.3567,399.4504,399.5301,18127.0
2025-04-16 12:40:00,401.14,401.69,400.94,401.63,8956.0,399.5002,400.048,399.301,399.9882,8956.0
2025-04-16 12:45:00,401.7,401.7,401.16,401.32,4010.0,400.0579,400.0579,399.5201,399.6795,4010.0
2025-04-16 12:50:00,401.13,401.31,401.06,401.22,3861.0,399.4903,399.6695,399.4206,399.5799,3861.0
2025-04-16 12:55:00,401.27,401.27,401.09,401.19,5178.0,399.6297,399.6297,399.4504,399.55,5178.0
2025-04-16 13:00:00,401.01,401.46,400.85,400.85,8122.0,399.3708,399.8189,399.2114,399.2114,8122.0
2025-04-16 13:05:00,400.85,401.4,400.83,401.16,3728.0,399.2114,399.7592,399.1915,399.5201,3728.0
2025-04-16 13:10:00,401.0,401.2,400.79,401.0,8714.0,399.3608,399.56,399.1517,399.3608,8714.0
2025-04-16 13:15:00,401.1,401.61,401.1,401.5,9862.0,399.4604,399.9683,399.4604,399.8588,9862.0
2025-04-16 13:20:00,401.54,401.8,401.0,401.0,13950.0,399.8986,400.1575,399.3608,399.3608,13950.0
2025-04-16 13:25:00,401.17,401.55,400.99,401.52,11017.0,399.5301,399.9085,399.3508,399.8787,11017.0
2025-04-16 13:30:00,401.55,401.55,399.3,399.33,51985.0,399.9085,399.9085,397.6677,397.6976,51985.0
2025-04-16 13:35:00,399.39,399.73,398.93,399.03,16914.0,397.7574,398.096,397.2993,397.3988,16914.0
2025-04-16 13:40:00,399.11,399.12,398.08,398.6,33845.0,397.4785,397.4885,396.4527,396.9706,33845.0
2025-04-16 13:45:00,398.43,398.43,397.51,397.67,20603.0,396.8013,396.8013,395.8851,396.0444,20603.0
2025-04-16 13:50:00,397.66,398.2,397.17,397.61,35369.0,396.0344,396.5722,395.5465,395.9847,35369.0
2025-04-16 13:55:00,397.52,397.65,396.48,396.62,50825.0,395.895,396.0245,394.8593,394.9987,50825.0
2025-04-16 14:00:00,396.62,397.73,396.58,397.54,45125.0,394.9987,396.1042,394.9589,395.9149,45125.0
2025-04-16 14:05:00,397.73,397.96,397.22,397.81,19953.0,396.1042,396.3332,395.5962,396.1838,19953.0
2025-04-16 14:10:00,397.85,398.12,397.63,398.01,24161.0,396.2237,396.4926,396.0046,396.383,24161.0
2025-04-16 14:15:00,398.18,398.29,397.17,397.39,21040.0,396.5523,396.6619,395.5465,395.7656,21040.0
2025-04-16 14:20:00,397.31,398.31,397.12,398.18,8485.0,395.6859,396.6818,395.4967,396.5523,8485.0
2025-04-16 14:25:00,397.89,398.48,397.89,397.99,13165.0,396.2635,396.8511,396.2635,396.3631,13165.0
2025-04-16 14:30:00,397.97,398.11,397.59,397.59,4996.0,396.3432,396.4826,395.9647,395.9647,4996.0
2025-04-16 14:35:00,397.43,397.67,396.77,396.81,8555.0,395.8054,396.0444,395.1481,395.1879,8555.0
2025-04-16 14:40:00,396.79,397.0,396.44,396.81,17465.0,395.168,395.3771,394.8194,395.1879,17465.0
2025-04-16 14:45:00,396.84,396.96,396.61,396.72,11218.0,395.2178,395.3373,394.9887,395.0983,11218.0
2025-04-16 14:50:00,396.5,396.7,396.27,396.29,13335.0,394.8792,395.0784,394.6501,394.6701,13335.0
2025-04-16 14:55:00,396.24,396.69,395.9,395.96,14694.0,394.6203,395.0684,394.2816,394.3414,14694.0
2025-04-16 15:00:00,395.96,396.24,395.43,395.57,12423.0,394.3414,394.6203,393.8136,393.953,12423.0
2025-04-16 15:05:00,395.59,395.82,395.13,395.13,25260.0,393.9729,394.202,393.5148,393.5148,25260.0
2025-04-16 15:10:00,395.24,395.72,394.71,395.33,33904.0,393.6243,394.1024,393.0965,393.714,33904.0
2025-04-16 15:15:00,395.23,395.51,394.7,394.75,20178.0,393.6144,393.8932,393.0865,393.1363,20178.0
2025-04-16 15:20:00,394.65,394.78,394.22,394.28,33455.0,393.0368,393.1662,392.6085,392.6683,33455.0
2025-04-16 15:25:00,394.27,394.38,394.04,394.3,28233.0,392.6583,392.7679,392.4292,392.6882,28233.0
2025-04-16 15:30:00,394.51,395.24,394.4,394.83,37450.0,392.8973,393.6243,392.7878,393.216,37450.0
2025-04-16 15:35:00,394.8,395.03,394.32,394.9,28372.0,393.1861,393.4152,392.7081,393.2857,28372.0
2025-04-16 15:40:00,394.9,395.41,394.79,395.05,42806.0,393.2857,393.7936,393.1762,393.4351,42806.0
2025-04-16 15:45:00,394.98,395.44,394.66,395.17,44707.0,393.3654,393.8235,393.0467,393.5546,44707.0
2025-04-16 15:50:00,395.22,396.96,395.05,396.64,110255.0,393.6044,395.3373,393.4351,395.0186,110255.0
2025-04-16 15:55:00,396.62,397.14,395.82,396.76,267141.0,394.9987,395.5166,394.202,395.1381,267141.0
2025-04-17 09:30:00,391.51,392.28,391.15,391.77,135444.0,390.1058,390.873,389.7471,390.3648,135444.0
2025-04-17 09:35:00,391.75,392.35,391.25,391.51,83948.0,390.3449,390.9428,389.8467,390.1058,83948.0
2025-04-17 09:40:00,391.55,392.52,391.19,391.8,56738.0,390.1456,391.1121,389.7869,390.3947,56738.0
2025-04-17 09:45:00,391.8,391.91,391.07,391.63,75621.0,390.3947,390.5043,389.6673,390.2253,75621.0
2025-04-17 09:50:00,391.61,392.5,391.54,392.25,60696.0,390.2054,391.0922,390.1357,390.8431,60696.0
2025-04-17 09:55:00,392.41,392.55,391.77,392.35,31375.0,391.0025,391.142,390.3648,390.9428,31375.0
2025-04-17 10:00:00,392.46,392.84,391.97,392.74,50179.0,391.0524,391.431,390.5641,391.3314,50179.0
2025-04-17 10:05:00,392.85,392.91,391.46,391.78,59196.0,391.441,391.5007,390.0559,390.3748,59196.0
2025-04-17 10:10:00,391.85,392.33,391.53,391.59,32517.0,390.4446,390.9228,390.1257,390.1855,32517.0
2025-04-17 10:15:00,391.58,391.91,390.89,391.1,44034.0,390.1755,390.5043,389.488,389.6972,44034.0
2025-04-17 10:20:00,390.98,391.16,390.52,390.71,32881.0,389.5777,389.757,389.1193,389.3086,32881.0
2025-04-17 10:25:00,390.7,391.15,390.35,390.46,46746.0,389.2987,389.7471,388.9499,389.0595,46746.0
2025-04-17 10:30:00,390.51,390.79,390.13,390.3,57021.0,389.1094,389.3884,388.7307,388.9001,57021.0
2025-04-17 10:35:00,390.22,390.26,389.51,389.61,60886.0,388.8204,388.8603,388.1129,388.2126,60886.0
2025-04-17 10:40:00,389.66,390.37,389.63,390.35,37089.0,388.2624,388.9699,388.2325,388.9499,37089.0
2025-04-17 10:45:00,390.26,390.62,390.18,390.24,25411.0,388.8603,389.219,388.7805,388.8403,25411.0
2025-04-17 10:50:00,390.43,390.53,389.97,390.22,22616.0,389.0296,389.1293,388.5713,388.8204,22616.0
2025-04-17 10:55:00,390.33,390.43,389.97,389.99,20269.0,388.93,389.0296,388.5713,388.5912,20269.0
2025-04-17 11:00:00,390.04,390.51,389.99,390.28,21006.0,388.641,389.1094,388.5912,388.8802,21006.0
2025-04-17 11:05:00,390.23,391.91,390.23,391.46,55596.0,388.8304,390.5043,388.8304,390.0559,55596.0
2025-04-17 11:10:00,391.41,392.23,391.4,392.17,50980.0,390.0061,390.8232,389.9962,390.7634,50980.0
2025-04-17 11:15:00,392.19,392.55,391.78,392.4,13574.0,390.7833,391.142,390.3748,390.9926,13574.0
2025-04-17 11:20:00,392.45,392.45,391.71,391.83,30585.0,391.0424,391.0424,390.3051,390.4246,30585.0
2025-04-17 11:25:00,391.91,391.91,391.18,391.36,13924.0,390.5043,390.5043,389.777,389.9563,13924.0
2025-04-17 11:30:00,391.43,392.28,391.33,392.19,13008.0,390.0261,390.873,389.9264,390.7833,13008.0
2025-04-17 11:35:00,391.98,392.53,391.57,392.12,25437.0,390.5741,391.1221,390.1656,390.7136,25437.0
2025-04-17 11:40:00,392.26,392.27,391.44,391.56,9798.0,390.8531,390.863,390.036,390.1556,9798.0
2025-04-17 11:45:00,391.52,392.1,391.4,391.52,7994.0,390.1157,390.6937,389.9962,390.1157,7994.0
2025-04-17 11:50:00,391.42,392.17,391.28,391.46,20756.0,390.0161,390.7634,389.8766,390.0559,20756.0
2025-04-17 11:55:00,391.68,392.13,391.48,391.48,8693.0,390.2752,390.7235,390.0759,390.0759,8693.0
2025-04-17 12:00:00,391.65,392.52,391.31,391.34,33768.0,390.2453,391.1121,389.9065,389.9364,33768.0
2025-04-17 12:05:00,391.22,392.69,391.15,392.2,93343.0,389.8168,391.2815,389.7471,390.7933,93343.0
2025-04-17 12:10:00,392.31,392.31,391.11,391.98,77514.0,390.9029,390.9029,389.7072,390.5741,77514.0
2025-04-17 12:15:00,392.12,393.24,391.72,393.12,45422.0,390.7136,391.8296,390.315,391.71,45422.0
2025-04-17 12:20:00,393.05,393.35,392.68,392.99,23931.0,391.6402,391.9392,391.2716,391.5805,23931.0
2025-04-17 12:25:00,393.04,393.4,392.9,393.18,7778.0,391.6303,391.989,391.4908,391.7698,7778.0
2025-04-17 12:30:00,393.12,393.64,392.83,393.47,29557.0,391.71,392.2281,391.421,392.0587,29557.0
2025-04-17 12:35:00,393.45,393.69,392.78,392.88,17440.0,392.0388,392.278,391.3712,391.4709,17440.0
2025-04-17 12:40:00,392.88,393.26,392.35,392.53,25650.0,391.4709,391.8495,390.9428,391.1221,25650.0
2025-04-17 12:45:00,392.58,393.09,392.39,392.95,13760.0,391.1719,391.6801,390.9826,391.5406,13760.0
2025-04-17 12:50:00,393.14,393.82,393.09,393.77,13857.0,391.7299,392.4075,391.6801,392.3577,13857.0
2025-04-17 12:55:00,393.71,394.17,393.68,393.89,15747.0,392.2979,392.7562,392.268,392.4772,15747.0
2025-04-17 13:00:00,394.0,394.17,393.43,393.69,13048.0,392.5868,392.7562,392.0189,392.278,13048.0
2025-04-17 13:05:00,393.7,393.7,393.36,393.63,10246.0,392.2879,392.2879,391.9491,392.2182,10246.0
2025-04-17 13:10:00,393.49,393.63,392.91,393.0,11563.0,392.0787,392.2182,391.5007,391.5904,11563.0
2025-04-17 13:15:00,392.94,393.06,392.32,392.67,16567.0,391.5306,391.6502,390.9129,391.2616,16567.0
2025-04-17 13:20:00,392.45,392.58,392.08,392.14,7598.0,391.0424,391.1719,390.6737,390.7335,7598.0
2025-04-17 13:25:00,392.3,392.65,392.17,392.18,8347.0,390.8929,391.2417,390.7634,390.7734,8347.0
2025-04-17 13:30:00,392.23,393.15,392.23,393.12,8781.0,390.8232,391.7399,390.8232,391.71,8781.0
2025-04-17 13:35:00,393.04,393.21,392.72,392.99,12600.0,391.6303,391.7997,391.3114,391.5805,12600.0
2025-04-17 13:40:00,393.05,393.05,392.24,392.69,8559.0,391.6402,391.6402,390.8332,391.2815,8559.0
2025-04-17 13:45:00,392.71,393.76,392.71,393.21,12105.0,391.3015,392.3477,391.3015,391.7997,12105.0
2025-04-17 13:50:00,393.33,393.91,393.21,393.75,8004.0,391.9192,392.4972,391.7997,392.3377,8004.0
2025-04-17 13:55:00,393.72,394.01,393.43,393.43,10793.0,392.3078,392.5968,392.0189,392.0189,10793.0
2025-04-17 14:00:00,393.47,394.1,393.35,394.1,8006.0,392.0587,392.6865,391.9392,392.6865,8006.0
2025-04-17 14:05:00,394.04,394.19,393.93,394.12,11626.0,392.6267,392.7762,392.5171,392.7064,11626.0
2025-04-17 14:10:00,394.12,394.27,393.62,393.63,7679.0,392.7064,392.8559,392.2082,392.2182,7679.0
2025-04-17 14:15:00,393.59,394.02,393.58,394.01,7559.0,392.1783,392.6068,392.1683,392.5968,7559.0
2025-04-17 14:20:00,394.03,394.34,394.03,394.33,9220.0,392.6167,392.9256,392.6167,392.9157,9220.0
2025-04-17 14:25:00,394.38,394.42,393.59,393.62,11493.0,392.9655,393.0053,392.1783,392.2082,11493.0
2025-04-17 14:30:00,393.59,394.17,393.58,393.64,7863.0,392.1783,392.7562,392.1683,392.2281,7863.0
2025-04-17 14:35:00,393.66,394.16,393.66,394.16,6899.0,392.2481,392.7463,392.2481,392.7463,6899.0
2025-04-17 14:40:00,394.17,394.18,393.78,393.81,7862.0,392.7562,392.7662,392.3676,392.3975,7862.0
2025-04-17 14:45:00,393.83,394.1,393.2,393.2,61511.0,392.4174,392.6865,391.7897,391.7897,61511.0
2025-04-17 14:50:00,393.23,393.67,392.65,393.12,24713.0,391.8196,392.258,391.2417,391.71,24713.0
2025-04-17 14:55:00,393.11,393.23,392.69,392.74,12682.0,391.7,391.8196,391.2815,391.3314,12682.0
2025-04-17 15:00:00,392.69,392.9,392.54,392.68,19052.0,391.2815,391.4908,391.1321,391.2716,19052.0
2025-04-17 15:05:00,392.61,392.65,392.4,392.55,17420.0,391.2018,391.2417,390.9926,391.142,17420.0
2025-04-17 15:10:00,392.54,392.7,391.57,391.8,25768.0,391.1321,391.2915,390.1656,390.3947,25768.0
2025-04-17 15:15:00,391.78,391.98,391.45,391.98,17736.0,390.3748,390.5741,390.046,390.5741,17736.0
2025-04-17 15:20:00,392.0,392.36,391.37,392.16,17882.0,390.594,390.9527,389.9663,390.7534,17882.0
2025-04-17 15:25:00,391.98,392.47,391.84,391.98,12804.0,390.5741,391.0623,390.4346,390.5741,12804.0
2025-04-17 15:30:00,392.01,392.55,391.86,392.37,14510.0,390.604,391.142,390.4545,390.9627,14510.0
2025-04-17 15:35:00,392.38,392.53,392.08,392.39,15840.0,390.9726,391.1221,390.6737,390.9826,15840.0
2025-04-17 15:40:00,392.41,392.8,391.97,392.35,24752.0,391.0025,391.3911,390.5641,390.9428,24752.0
2025-04-17 15:45:00,392.37,392.45,391.44,391.55,41922.0,390.9627,391.0424,390.036,390.1456,41922.0
2025-04-17 15:50:00,391.51,391.9,390.9,391.81,58186.0,390.1058,390.4944,389.498,390.4047,58186.0
2025-04-17 15:55:00,391.79,391.94,391.06,391.28,110167.0,390.3848,390.5342,389.6574,389.8766,110167.0
2025-04-21 09:30:00,388.4,388.7,386.95,387.26,116332.0,387.0069,387.3058,385.5621,385.871,116332.0
2025-04-21 09:35:00,387.3,387.44,386.56,387.25,54776.0,385.9109,386.0504,385.1735,385.861,54776.0
2025-04-21 09:40:00,387.29,387.3,386.59,386.77,39807.0,385.9009,385.9109,385.2034,385.3828,39807.0
2025-04-21 09:45:00,386.7,386.84,386.11,386.41,37608.0,385.313,385.4525,384.7251,385.0241,37608.0
2025-04-21 09:50:00,386.44,386.61,385.92,386.03,12744.0,385.054,385.2233,384.5358,384.6454,12744.0
2025-04-21 09:55:00,386.08,386.1,385.28,385.31,13881.0,384.6952,384.7152,383.8981,383.928,13881.0
2025-04-21 10:00:00,385.16,385.25,384.58,384.96,32008.0,383.7785,383.8682,383.2006,383.5793,32008.0
2025-04-21 10:05:00,384.91,385.0,384.64,384.71,21686.0,383.5294,383.6191,383.2604,383.3302,21686.0
2025-04-21 10:10:00,384.7,385.01,384.68,384.81,10986.0,383.3202,383.6291,383.3003,383.4298,10986.0
2025-04-21 10:15:00,384.8,384.89,383.81,384.12,31616.0,383.4198,383.5095,382.4334,382.7423,31616.0
2025-04-21 10:20:00,384.17,384.25,383.8,383.88,21162.0,382.7921,382.8718,382.4234,382.5031,21162.0
2025-04-21 10:25:00,383.89,384.23,383.88,384.17,15191.0,382.5131,382.8519,382.5031,382.7921,15191.0
2025-04-21 10:30:00,384.17,384.22,383.58,383.61,25662.0,382.7921,382.8419,382.2042,382.2341,25662.0
2025-04-21 10:35:00,383.55,384.25,383.55,384.19,11965.0,382.1743,382.8718,382.1743,382.812,11965.0
2025-04-21 10:40:00,384.15,384.71,383.5,383.5,15675.0,382.7722,383.3302,382.1245,382.1245,15675.0
2025-04-21 10:45:00,383.53,383.97,383.12,383.16,17695.0,382.1544,382.5928,381.7459,381.7857,17695.0
2025-04-21 10:50:00,383.14,383.27,382.91,383.04,12475.0,381.7658,381.8953,381.5366,381.6661,12475.0
2025-04-21 10:55:00,383.04,383.12,382.56,382.59,27584.0,381.6661,381.7459,381.1879,381.2178,27584.0
2025-04-21 11:00:00,382.61,382.91,382.35,382.39,33168.0,381.2377,381.5366,380.9786,381.0185,33168.0
2025-04-21 11:05:00,382.42,382.64,382.2,382.41,19525.0,381.0484,381.2676,380.8292,381.0384,19525.0
2025-04-21 11:10:00,382.46,382.74,382.14,382.17,43866.0,381.0882,381.3672,380.7694,380.7993,43866.0
2025-04-21 11:15:00,382.15,382.47,382.07,382.46,12822.0,380.7793,381.0982,380.6996,381.0882,12822.0
2025-04-21 11:20:00,382.45,382.46,381.76,381.98,20904.0,381.0783,381.0882,380.3907,380.61,20904.0
2025-04-21 11:25:00,382.01,382.08,381.41,381.62,31119.0,380.6398,380.7096,380.042,380.2512,31119.0
2025-04-21 11:30:00,381.61,381.73,380.87,381.07,77589.0,380.2413,380.3608,379.5039,379.7032,77589.0
2025-04-21 11:35:00,380.95,381.22,380.82,381.12,37486.0,379.5836,379.8527,379.4541,379.753,37486.0
2025-04-21 11:40:00,381.17,381.23,380.88,380.97,15556.0,379.8029,379.8626,379.5139,379.6036,15556.0
2025-04-21 11:45:00,381.02,381.12,380.39,380.76,13048.0,379.6534,379.753,379.0257,379.3943,13048.0
2025-04-21 11:50:00,380.78,380.78,380.35,380.49,10792.0,379.4143,379.4143,378.9858,379.1253,10792.0
2025-04-21 11:55:00,380.51,380.53,380.25,380.41,12112.0,379.1452,379.1652,378.8862,379.0456,12112.0
2025-04-21 12:00:00,380.37,380.77,380.37,380.68,31010.0,379.0057,379.4043,379.0057,379.3146,31010.0
2025-04-21 12:05:00,380.67,380.95,380.54,380.9,9600.0,379.3046,379.5836,379.1751,379.5338,9600.0
2025-04-21 12:10:00,380.93,381.14,380.7,381.09,10897.0,379.5637,379.773,379.3345,379.7231,10897.0
2025-04-21 12:15:00,380.99,381.02,380.57,380.71,17150.0,379.6235,379.6534,379.205,379.3445,17150.0
2025-04-21 12:20:00,380.69,380.95,380.63,380.77,9591.0,379.3246,379.5836,379.2648,379.4043,9591.0
2025-04-21 12:25:00,380.92,380.96,380.6,380.78,6834.0,379.5538,379.5936,379.2349,379.4143,6834.0
2025-04-21 12:30:00,380.88,381.48,380.88,381.35,10207.0,379.5139,380.1117,379.5139,379.9822,10207.0
2025-04-21 12:35:00,381.35,381.71,381.29,381.7,12608.0,379.9822,380.3409,379.9224,380.331,12608.0
2025-04-21 12:40:00,381.68,381.91,381.55,381.56,16522.0,380.311,380.5402,380.1815,380.1915,16522.0
2025-04-21 12:45:00,381.57,381.74,381.19,381.25,7958.0,380.2014,380.3708,379.8228,379.8826,7958.0
2025-04-21 12:50:00,381.15,381.15,380.65,380.65,7171.0,379.7829,379.7829,379.2847,379.2847,7171.0
2025-04-21 12:55:00,380.44,380.66,380.44,380.55,2269.0,379.0755,379.2947,379.0755,379.1851,2269.0
2025-04-21 13:00:00,380.6,380.87,379.75,379.84,29711.0,379.2349,379.5039,378.3879,378.4776,29711.0
2025-04-21 13:05:00,379.76,379.92,379.65,379.84,12637.0,378.3979,378.5573,378.2883,378.4776,12637.0
2025-04-21 13:10:00,379.76,379.81,379.46,379.53,10562.0,378.3979,378.4477,378.099,378.1687,10562.0
2025-04-21 13:15:00,379.57,379.98,379.44,379.98,12737.0,378.2086,378.6171,378.0791,378.6171,12737.0
2025-04-21 13:20:00,379.83,380.27,379.82,379.88,10794.0,378.4677,378.9061,378.4577,378.5175,10794.0
2025-04-21 13:25:00,379.82,380.14,379.7,379.74,4427.0,378.4577,378.7766,378.3381,378.378,4427.0
2025-04-21 13:30:00,379.78,380.14,379.78,379.82,6274.0,378.4178,378.7766,378.4178,378.4577,6274.0
2025-04-21 13:35:00,379.89,379.98,379.67,379.68,2988.0,378.5274,378.6171,378.3082,378.3182,2988.0
2025-04-21 13:40:00,379.7,379.92,379.39,379.48,3070.0,378.3381,378.5573,378.0292,378.1189,3070.0
2025-04-21 13:45:00,379.54,379.62,379.13,379.14,7312.0,378.1787,378.2584,377.7702,377.7801,7312.0
2025-04-21 13:50:00,379.13,379.35,379.1,379.15,11348.0,377.7702,377.9894,377.7403,377.7901,11348.0
2025-04-21 13:55:00,379.11,379.15,378.77,378.87,12926.0,377.7502,377.7901,377.4115,377.5111,12926.0
2025-04-21 14:00:00,378.89,378.89,378.53,378.56,34541.0,377.531,377.531,377.1723,377.2022,34541.0
2025-04-21 14:05:00,378.6,378.88,378.35,378.56,22003.0,377.2421,377.5211,376.993,377.2022,22003.0
2025-04-21 14:10:00,378.48,378.76,378.36,378.76,10438.0,377.1225,377.4015,377.0029,377.4015,10438.0
2025-04-21 14:15:00,378.59,379.31,378.59,379.05,11819.0,377.2321,377.9495,377.2321,377.6905,11819.0
2025-04-21 14:20:00,379.03,379.19,378.91,379.1,9155.0,377.6705,377.83,377.551,377.7403,9155.0
2025-04-21 14:25:00,379.16,379.42,379.05,379.42,6269.0,377.8001,378.0591,377.6905,378.0591,6269.0
2025-04-21 14:30:00,379.7,379.98,379.51,379.79,13471.0,378.3381,378.6171,378.1488,378.4278,13471.0
2025-04-21 14:35:00,379.8,379.89,379.51,379.82,19406.0,378.4378,378.5274,378.1488,378.4577,19406.0
2025-04-21 14:40:00,379.72,379.72,379.2,379.25,5546.0,378.3581,378.3581,377.8399,377.8897,5546.0
2025-04-21 14:45:00,379.2,379.34,379.03,379.31,23017.0,377.8399,377.9794,377.6705,377.9495,23017.0
2025-04-21 14:50:00,379.33,379.33,378.8,378.88,14066.0,377.9695,377.9695,377.4414,377.5211,14066.0
2025-04-21 14:55:00,378.75,378.87,378.67,378.67,15915.0,377.3915,377.5111,377.3118,377.3118,15915.0
2025-04-21 15:00:00,378.64,379.44,378.64,379.24,18522.0,377.2819,378.0791,377.2819,377.8798,18522.0
2025-04-21 15:05:00,379.27,379.44,379.2,379.24,15323.0,377.9097,378.0791,377.8399,377.8798,15323.0
2025-04-21 15:10:00,379.23,379.68,379.23,379.45,13521.0,377.8698,378.3182,377.8698,378.089,13521.0
2025-04-21 15:15:00,379.53,379.83,379.39,379.69,10703.0,378.1687,378.4677,378.0292,378.3282,10703.0
2025-04-21 15:20:00,379.74,380.17,379.71,379.96,21684.0,378.378,378.8064,378.3481,378.5972,21684.0
2025-04-21 15:25:00,379.84,379.97,379.49,379.7,22682.0,378.4776,378.6072,378.1289,378.3381,22682.0
2025-04-21 15:30:00,379.68,380.05,379.67,379.94,33309.0,378.3182,378.6869,378.3082,378.5773,33309.0
2025-04-21 15:35:00,379.99,381.02,379.83,380.43,49439.0,378.6271,379.6534,378.4677,379.0655,49439.0
2025-04-21 15:40:00,380.56,380.94,380.51,380.73,48483.0,379.195,379.5737,379.1452,379.3644,48483.0
2025-04-21 15:45:00,380.73,381.03,380.35,381.03,39955.0,379.3644,379.6634,378.9858,379.6634,39955.0
2025-04-21 15:50:00,381.01,381.9,380.62,381.68,67469.0,379.6434,380.5302,379.2548,380.311,67469.0
2025-04-21 15:55:00,381.8,382.22,381.37,381.63,145092.0,380.4306,380.8491,380.0021,380.2612,145092.0
2025-04-22 09:30:00,386.12,386.22,385.2,385.82,100656.0,384.7351,384.8347,383.8184,384.4362,100656.0
2025-04-22 09:35:00,385.79,386.98,385.7,386.98,45535.0,384.4063,385.592,384.3166,385.592,45535.0
2025-04-22 09:40:00,386.97,387.48,386.94,387.36,37008.0,385.5821,386.0902,385.5522,385.9707,37008.0
2025-04-22 09:45:00,387.39,387.85,387.39,387.42,27047.0,386.0005,386.4589,386.0005,386.0304,27047.0
2025-04-22 09:50:00,387.42,387.48,386.59,386.81,18677.0,386.0304,386.0902,385.2034,385.4226,18677.0
2025-04-22 09:55:00,386.84,387.39,386.64,387.33,11957.0,385.4525,386.0005,385.2532,385.9408,11957.0
2025-04-22 10:00:00,387.29,387.74,387.28,387.68,19322.0,385.9009,386.3493,385.8909,386.2895,19322.0
2025-04-22 10:05:00,387.73,388.22,387.38,388.21,17345.0,386.3393,386.8276,385.9906,386.8176,17345.0
2025-04-22 10:10:00,388.26,388.39,387.99,388.13,21105.0,386.8674,386.997,386.5984,386.7379,21105.0
2025-04-22 10:15:00,388.18,388.39,387.8,388.23,6953.0,386.7877,386.997,386.4091,386.8375,6953.0
2025-04-22 10:20:00,388.29,388.77,388.26,388.67,15160.0,386.8973,387.3756,386.8674,387.276,15160.0
2025-04-22 10:25:00,388.71,388.74,388.19,388.62,17650.0,387.3158,387.3457,386.7977,387.2261,17650.0
2025-04-22 10:30:00,388.61,388.66,388.11,388.62,17447.0,387.2162,387.266,386.718,387.2261,17447.0
2025-04-22 10:35:00,388.61,389.07,388.56,389.07,6570.0,387.2162,387.6745,387.1664,387.6745,6570.0
2025-04-22 10:40:00,389.17,389.22,389.0,389.16,5656.0,387.7742,387.824,387.6048,387.7642,5656.0
2025-04-22 10:45:00,389.18,389.64,389.17,389.25,13809.0,387.7841,388.2425,387.7742,387.8539,13809.0
2025-04-22 10:50:00,389.33,389.33,388.79,389.15,10964.0,387.9336,387.9336,387.3955,387.7542,10964.0
2025-04-22 10:55:00,389.16,389.79,389.02,389.7,39250.0,387.7642,388.3919,387.6247,388.3023,39250.0
2025-04-22 11:00:00,389.7,389.88,389.68,389.72,15309.0,388.3023,388.4816,388.2823,388.3222,15309.0
2025-04-22 11:05:00,389.74,389.9,389.69,389.84,7269.0,388.3421,388.5015,388.2923,388.4418,7269.0
2025-04-22 11:10:00,389.9,390.14,389.89,390.14,27899.0,388.5015,388.7407,388.4916,388.7407,27899.0
2025-04-22 11:15:00,390.19,390.19,389.86,389.88,16103.0,388.7905,388.7905,388.4617,388.4816,16103.0
2025-04-22 11:20:00,389.91,390.25,389.66,390.12,15447.0,388.5115,388.8503,388.2624,388.7208,15447.0
2025-04-22 11:25:00,390.05,390.05,389.7,389.7,10582.0,388.651,388.651,388.3023,388.3023,10582.0
2025-04-22 11:30:00,389.61,389.91,389.41,389.89,10280.0,388.2126,388.5115,388.0133,388.4916,10280.0
2025-04-22 11:35:00,389.92,389.96,389.52,389.71,13461.0,388.5215,388.5613,388.1229,388.3122,13461.0
2025-04-22 11:40:00,389.67,389.85,389.24,389.27,25425.0,388.2724,388.4517,387.8439,387.8738,25425.0
2025-04-22 11:45:00,389.26,389.52,389.24,389.3,21989.0,387.8638,388.1229,387.8439,387.9037,21989.0
2025-04-22 11:50:00,389.36,389.89,389.26,389.79,9279.0,387.9635,388.4916,387.8638,388.3919,9279.0
2025-04-22 11:55:00,389.75,391.21,389.7,390.86,78497.0,388.3521,389.8068,388.3023,389.4581,78497.0
2025-04-22 12:00:00,390.92,392.31,390.92,391.74,54907.0,389.5179,390.9029,389.5179,390.3349,54907.0
2025-04-22 12:05:00,391.64,392.01,391.4,391.74,18566.0,390.2353,390.604,389.9962,390.3349,18566.0
2025-04-22 12:10:00,391.82,392.2,391.58,392.12,26033.0,390.4147,390.7933,390.1755,390.7136,26033.0
2025-04-22 12:15:00,392.05,392.15,391.75,392.01,18431.0,390.6438,390.7435,390.3449,390.604,18431.0
2025-04-22 12:20:00,392.06,392.63,392.03,392.52,24030.0,390.6538,391.2218,390.6239,391.1121,24030.0
2025-04-22 12:25:00,392.48,392.66,392.26,392.37,12315.0,391.0723,391.2516,390.8531,390.9627,12315.0
2025-04-22 12:30:00,392.39,392.62,392.14,392.14,8270.0,390.9826,391.2118,390.7335,390.7335,8270.0
2025-04-22 12:35:00,392.27,392.27,391.92,391.92,14094.0,390.863,390.863,390.5143,390.5143,14094.0
2025-04-22 12:40:00,392.01,392.11,391.5,392.1,39387.0,390.604,390.7036,390.0958,390.6937,39387.0
2025-04-22 12:45:00,391.97,391.97,391.47,391.71,12404.0,390.5641,390.5641,390.0659,390.3051,12404.0
2025-04-22 12:50:00,391.74,391.77,391.26,391.7,16433.0,390.3349,390.3648,389.8567,390.2951,16433.0
2025-04-22 12:55:00,391.69,391.92,391.6,391.62,6706.0,390.2851,390.5143,390.1954,390.2154,6706.0
2025-04-22 13:00:00,391.54,391.89,391.53,391.73,7023.0,390.1357,390.4844,390.1257,390.325,7023.0
2025-04-22 13:05:00,391.87,392.24,391.43,391.83,36985.0,390.4645,390.8332,390.0261,390.4246,36985.0
2025-04-22 13:10:00,391.75,391.75,390.15,390.38,37762.0,390.3449,390.3449,388.7506,388.9798,37762.0
2025-04-22 13:15:00,390.39,390.39,388.97,389.95,36649.0,388.9898,388.9898,387.5749,388.5514,36649.0
2025-04-22 13:20:00,389.87,389.96,388.72,388.82,20427.0,388.4717,388.5613,387.3258,387.4254,20427.0
2025-04-22 13:25:00,388.8,390.11,388.06,388.37,97463.0,387.4055,388.7108,386.6681,386.977,97463.0
2025-04-22 13:30:00,388.22,388.73,387.85,388.5,48569.0,386.8276,387.3357,386.4589,387.1066,48569.0
2025-04-22 13:35:00,388.47,389.23,388.43,388.87,13194.0,387.0767,387.8339,387.0368,387.4752,13194.0
2025-04-22 13:40:00,388.92,388.92,388.47,388.9,4717.0,387.5251,387.5251,387.0767,387.5051,4717.0
2025-04-22 13:45:00,388.95,388.98,388.17,388.19,11051.0,387.555,387.5848,386.7777,386.7977,11051.0
2025-04-22 13:50:00,388.36,388.61,388.13,388.61,10821.0,386.9671,387.2162,386.7379,387.2162,10821.0
2025-04-22 13:55:00,388.54,388.7,388.0,388.0,7988.0,387.1464,387.3058,386.6084,386.6084,7988.0
2025-04-22 14:00:00,387.92,389.18,387.92,389.17,20728.0,386.5286,387.7841,386.5286,387.7742,20728.0
2025-04-22 14:05:00,389.16,389.8,389.16,389.47,10638.0,387.7642,388.4019,387.7642,388.0731,10638.0
2025-04-22 14:10:00,389.38,389.87,389.37,389.86,5584.0,387.9834,388.4717,387.9734,388.4617,5584.0
2025-04-22 14:15:00,389.89,390.08,389.6,390.05,6761.0,388.4916,388.6809,388.2026,388.651,6761.0
2025-04-22 14:20:00,389.96,390.69,389.96,390.48,13993.0,388.5613,389.2887,388.5613,389.0795,13993.0
2025-04-22 14:25:00,390.44,390.67,390.39,390.59,6942.0,389.0396,389.2688,388.9898,389.1891,6942.0
2025-04-22 14:30:00,390.55,390.88,390.55,390.78,6024.0,389.1492,389.478,389.1492,389.3784,6024.0
2025-04-22 14:35:00,390.8,391.1,390.69,390.77,3617.0,389.3983,389.6972,389.2887,389.3684,3617.0
2025-04-22 14:40:00,390.73,391.29,390.7,391.07,7564.0,389.3286,389.8866,389.2987,389.6673,7564.0
2025-04-22 14:45:00,391.16,391.44,391.13,391.29,7599.0,389.757,390.036,389.7271,389.8866,7599.0
2025-04-22 14:50:00,391.41,391.85,391.41,391.7,9475.0,390.0061,390.4446,390.0061,390.2951,9475.0
2025-04-22 14:55:00,391.7,391.95,391.64,391.7,11709.0,390.2951,390.5442,390.2353,390.2951,11709.0
2025-04-22 15:00:00,391.67,391.93,391.41,391.74,5366.0,390.2652,390.5243,390.0061,390.3349,5366.0
2025-04-22 15:05:00,391.79,391.87,391.3,391.41,13250.0,390.3848,390.4645,389.8965,390.0061,13250.0
2025-04-22 15:10:00,391.41,391.42,391.09,391.12,12150.0,390.0061,390.0161,389.6873,389.7172,12150.0
2025-04-22 15:15:00,391.17,391.2,390.43,390.7,14630.0,389.767,389.7969,389.0296,389.2987,14630.0
2025-04-22 15:20:00,390.68,390.76,390.18,390.61,30559.0,389.2787,389.3585,388.7805,389.209,30559.0
2025-04-22 15:25:00,390.65,390.93,390.43,390.59,19725.0,389.2489,389.5279,389.0296,389.1891,19725.0
2025-04-22 15:30:00,390.55,390.84,390.35,390.77,24236.0,389.1492,389.4382,388.9499,389.3684,24236.0
2025-04-22 15:35:00,390.56,390.96,390.36,390.41,22344.0,389.1592,389.5577,388.9599,389.0097,22344.0
2025-04-22 15:40:00,390.41,391.84,390.31,391.57,32641.0,389.0097,390.4346,388.9101,390.1656,32641.0
2025-04-22 15:45:00,391.59,392.32,391.59,392.27,45348.0,390.1855,390.9129,390.1855,390.863,45348.0
2025-04-22 15:50:00,392.21,392.32,391.1,391.76,41390.0,390.8033,390.9129,389.6972,390.3549,41390.0
2025-04-22 15:55:00,391.82,392.28,391.53,391.79,117482.0,390.4147,390.873,390.1257,390.3848,117482.0
2025-04-23 09:30:00,399.24,400.57,398.95,400.28,190948.0,397.808,399.1333,397.5191,398.8443,190948.0
2025-04-23 09:35:00,400.23,403.18,399.61,400.82,250527.0,398.7945,401.7339,398.1767,399.3824,250527.0
2025-04-23 09:40:00,400.84,402.23,400.67,401.62,94067.0,399.4023,400.7873,399.2329,400.1795,94067.0
2025-04-23 09:45:00,401.47,402.56,401.26,402.4,72532.0,400.03,401.1161,399.8208,400.9567,72532.0
2025-04-23 09:50:00,402.4,403.08,401.48,401.56,84424.0,400.9567,401.6343,400.04,400.1197,84424.0
2025-04-23 09:55:00,401.51,402.65,401.16,402.58,73708.0,400.0699,401.2058,399.7212,401.1361,73708.0
2025-04-23 10:00:00,402.68,403.75,401.63,402.63,58832.0,401.2357,402.3019,400.1895,401.1859,58832.0
2025-04-23 10:05:00,402.7,402.88,401.98,402.77,43490.0,401.2556,401.435,400.5382,401.3254,43490.0
2025-04-23 10:10:00,402.78,403.04,401.98,402.01,56996.0,401.3353,401.5944,400.5382,400.5681,56996.0
2025-04-23 10:15:00,402.05,402.06,400.37,401.12,22769.0,400.608,400.6179,398.934,399.6813,22769.0
2025-04-23 10:20:00,401.08,402.09,400.5,401.94,34897.0,399.6414,400.6478,399.0635,400.4984,34897.0
2025-04-23 10:25:00,401.92,402.83,401.91,402.51,21629.0,400.4784,401.3852,400.4685,401.0663,21629.0
2025-04-23 10:30:00,402.46,403.15,402.42,403.0,19528.0,401.0165,401.704,400.9766,401.5546,19528.0
2025-04-23 10:35:00,403.12,403.37,402.61,402.8,17295.0,401.6741,401.9232,401.166,401.3553,17295.0
2025-04-23 10:40:00,402.97,403.15,402.29,402.8,9610.0,401.5247,401.704,400.8471,401.3553,9610.0
2025-04-23 10:45:00,402.79,403.01,402.17,402.17,12687.0,401.3453,401.5645,400.7275,400.7275,12687.0
2025-04-23 10:50:00,402.04,402.07,401.57,401.66,18140.0,400.598,400.6279,400.1297,400.2194,18140.0
2025-04-23 10:55:00,401.62,401.97,401.43,401.56,9030.0,400.1795,400.5283,399.9902,400.1197,9030.0
2025-04-23 11:00:00,401.52,402.02,400.34,401.52,68940.0,400.0799,400.5781,398.9041,400.0799,68940.0
2025-04-23 11:05:00,401.53,401.7,401.25,401.27,17521.0,400.0898,400.2592,399.8108,399.8308,17521.0
2025-04-23 11:10:00,401.09,401.19,400.87,401.13,14120.0,399.6514,399.7511,399.4322,399.6913,14120.0
2025-04-23 11:15:00,401.16,401.16,400.36,400.4,14960.0,399.7212,399.7212,398.924,398.9639,14960.0
2025-04-23 11:20:00,400.33,400.48,398.51,399.59,71012.0,398.8941,399.0436,397.0807,398.1568,71012.0
2025-04-23 11:25:00,399.58,399.73,398.23,398.82,44453.0,398.1468,398.2963,396.8017,397.3896,44453.0
2025-04-23 11:30:00,398.81,399.08,397.72,398.74,55384.0,397.3796,397.6486,396.2935,397.3098,55384.0
2025-04-23 11:35:00,398.86,399.02,398.23,399.0,26819.0,397.4294,397.5888,396.8017,397.5689,26819.0
2025-04-23 11:40:00,399.03,399.3,398.19,398.29,16707.0,397.5988,397.8678,396.7618,396.8615,16707.0
2025-04-23 11:45:00,398.3,398.44,397.08,397.14,33248.0,396.8714,397.0109,395.6558,395.7156,33248.0
2025-04-23 11:50:00,397.17,397.59,396.68,397.36,47691.0,395.7455,396.164,395.2572,395.9348,47691.0
2025-04-23 11:55:00,397.43,398.13,397.43,397.87,21867.0,396.0045,396.702,396.0045,396.443,21867.0
2025-04-23 12:00:00,397.9,397.96,397.21,397.56,14099.0,396.4729,396.5326,395.7853,396.1341,14099.0
2025-04-23 12:05:00,397.66,397.77,396.65,396.74,14324.0,396.2337,396.3433,395.2273,395.317,14324.0
2025-04-23 12:10:00,396.76,397.36,396.65,396.82,19321.0,395.3369,395.9348,395.2273,395.3967,19321.0
2025-04-23 12:15:00,396.87,396.94,395.8,395.81,19219.0,395.4465,395.5163,394.3804,394.3903,19219.0
2025-04-23 12:20:00,395.79,395.94,395.48,395.8,16674.0,394.3704,394.5199,394.0615,394.3804,16674.0
2025-04-23 12:25:00,395.76,396.91,395.43,396.84,23306.0,394.3405,395.4864,394.0117,395.4167,23306.0
2025-04-23 12:30:00,396.91,397.26,396.8,397.21,13317.0,395.4864,395.8351,395.3768,395.7853,13317.0
2025-04-23 12:35:00,397.17,397.85,397.15,397.67,14643.0,395.7455,396.423,395.7255,396.2437,14643.0
2025-04-23 12:40:00,397.53,397.6,397.2,397.35,9730.0,396.1042,396.1739,395.7754,395.9248,9730.0
2025-04-23 12:45:00,397.4,397.48,396.35,396.73,13955.0,395.9746,396.0544,394.9284,395.307,13955.0
2025-04-23 12:50:00,396.43,397.12,396.42,396.97,14321.0,395.0081,395.6956,394.9982,395.5462,14321.0
2025-04-23 12:55:00,396.98,398.12,396.96,397.76,25301.0,395.5562,396.6921,395.5362,396.3334,25301.0
2025-04-23 13:00:00,397.93,398.15,396.56,398.0,33160.0,396.5027,396.722,395.1377,396.5725,33160.0
2025-04-23 13:05:00,398.1,398.57,397.91,398.37,15142.0,396.6721,397.1404,396.4828,396.9412,15142.0
2025-04-23 13:10:00,398.4,398.51,398.15,398.32,11828.0,396.9711,397.0807,396.722,396.8913,11828.0
2025-04-23 13:15:00,398.29,398.74,398.29,398.58,1800.0,396.8615,397.3098,396.8615,397.1504,1800.0
2025-04-23 13:20:00,398.61,398.76,398.38,398.52,5527.0,397.1803,397.3298,396.9511,397.0906,5527.0
2025-04-23 13:25:00,398.54,398.84,398.01,398.01,4825.0,397.1106,397.4095,396.5825,396.5825,4825.0
2025-04-23 13:30:00,398.01,398.37,397.28,397.37,12395.0,396.5825,396.9412,395.8551,395.9448,12395.0
2025-04-23 13:35:00,397.41,397.43,396.52,396.86,23683.0,395.9846,396.0045,395.0978,395.4366,23683.0
2025-04-23 13:40:00,396.9,397.25,396.56,397.19,8388.0,395.4764,395.8252,395.1377,395.7654,8388.0
2025-04-23 13:45:00,397.17,397.19,396.62,396.78,14614.0,395.7455,395.7654,395.1974,395.3569,14614.0
2025-04-23 13:50:00,396.76,397.77,396.63,397.73,15515.0,395.3369,396.3433,395.2074,396.3035,15515.0
2025-04-23 13:55:00,397.66,398.09,397.66,397.76,15603.0,396.2337,396.6622,396.2337,396.3334,15603.0
2025-04-23 14:00:00,397.71,397.95,396.92,397.3,8474.0,396.2835,396.5227,395.4964,395.875,8474.0
2025-04-23 14:05:00,397.36,397.56,397.06,397.27,5771.0,395.9348,396.1341,395.6359,395.8451,5771.0
2025-04-23 14:10:00,397.36,397.81,396.84,397.28,18088.0,395.9348,396.3832,395.4167,395.8551,18088.0
2025-04-23 14:15:00,397.6,397.91,397.29,397.45,5060.0,396.1739,396.4828,395.865,396.0245,5060.0
2025-04-23 14:20:00,397.37,397.99,396.87,396.96,8720.0,395.9448,396.5625,395.4465,395.5362,8720.0
2025-04-23 14:25:00,397.02,397.08,396.14,396.3,6967.0,395.596,395.6558,394.7192,394.8786,6967.0
2025-04-23 14:30:00,396.48,397.16,396.32,396.62,8949.0,395.0579,395.7355,394.8985,395.1974,8949.0
2025-04-23 14:35:00,396.56,396.68,396.36,396.54,2950.0,395.1377,395.2572,394.9384,395.1177,2950.0
2025-04-23 14:40:00,396.59,396.59,396.0,396.04,7680.0,395.1675,395.1675,394.5797,394.6195,7680.0
2025-04-23 14:45:00,396.01,396.51,395.89,396.42,6726.0,394.5896,395.0878,394.4701,394.9982,6726.0
2025-04-23 14:50:00,396.14,396.22,395.97,396.04,5803.0,394.7192,394.7989,394.5498,394.6195,5803.0
2025-04-23 14:55:00,396.16,396.9,396.14,396.18,11567.0,394.7391,395.4764,394.7192,394.759,11567.0
2025-04-23 15:00:00,396.18,396.59,395.37,395.51,8129.0,394.759,395.1675,393.9519,394.0914,8129.0
2025-04-23 15:05:00,395.56,396.1,395.53,395.71,25113.0,394.1412,394.6793,394.1114,394.2907,25113.0
2025-04-23 15:10:00,395.67,396.27,395.67,395.8,9947.0,394.2508,394.8487,394.2508,394.3804,9947.0
2025-04-23 15:15:00,395.88,395.88,395.33,395.51,13370.0,394.4601,394.4601,393.9121,394.0914,13370.0
2025-04-23 15:20:00,395.47,395.56,395.11,395.17,15298.0,394.0516,394.1412,393.6929,393.7526,15298.0
2025-04-23 15:25:00,395.22,395.8,394.96,395.41,24459.0,393.8025,394.3804,393.5434,393.9918,24459.0
2025-04-23 15:30:00,395.35,396.11,395.32,395.52,24063.0,393.932,394.6893,393.9021,394.1014,24063.0
2025-04-23 15:35:00,395.53,395.59,394.9,395.15,20012.0,394.1114,394.1711,393.4836,393.7327,20012.0
2025-04-23 15:40:00,395.13,395.7,395.0,395.33,15206.0,393.7128,394.2807,393.5833,393.9121,15206.0
2025-04-23 15:45:00,395.39,395.84,394.91,395.75,27134.0,393.9719,394.4202,393.4936,394.3306,27134.0
2025-04-23 15:50:00,395.97,396.93,395.86,396.76,63334.0,394.5498,395.5063,394.4402,395.3369,63334.0
2025-04-23 15:55:00,396.76,396.89,395.81,395.85,171374.0,395.3369,395.4665,394.3903,394.4302,171374.0
2025-04-24 09:30:00,395.43,395.55,393.84,394.21,55316.0,394.0117,394.1313,392.4274,392.7961,55316.0
2025-04-24 09:35:00,394.11,394.65,393.8,394.65,50630.0,392.6964,393.2345,392.3876,393.2345,50630.0
2025-04-24 09:40:00,394.69,395.2,394.69,395.06,22616.0,393.2744,393.7825,393.2744,393.643,22616.0
2025-04-24 09:45:00,395.12,395.65,394.93,395.35,22285.0,393.7028,394.2309,393.5135,393.932,22285.0
2025-04-24 09:50:00,395.32,396.08,395.15,395.97,50481.0,393.9021,394.6594,393.7327,394.5498,50481.0
2025-04-24 09:55:00,396.01,396.38,395.79,396.27,25356.0,394.5896,394.9583,394.3704,394.8487,25356.0
2025-04-24 10:00:00,396.19,396.59,395.83,396.34,52171.0,394.769,395.1675,394.4103,394.9184,52171.0
2025-04-24 10:05:00,396.36,396.78,396.25,396.73,31869.0,394.9384,395.3569,394.8288,395.307,31869.0
2025-04-24 10:10:00,396.64,396.8,396.32,396.8,28473.0,395.2174,395.3768,394.8985,395.3768,28473.0
2025-04-24 10:15:00,396.64,397.13,396.35,397.13,5968.0,395.2174,395.7056,394.9284,395.7056,5968.0
2025-04-24 10:20:00,397.19,397.88,397.19,397.83,30759.0,395.7654,396.4529,395.7654,396.4031,30759.0
2025-04-24 10:25:00,397.81,398.32,397.6,398.28,15255.0,396.3832,396.8913,396.1739,396.8515,15255.0
2025-04-24 10:30:00,398.19,398.71,398.02,398.7,17130.0,396.7618,397.2799,396.5924,397.27,17130.0
2025-04-24 10:35:00,398.7,399.09,398.64,398.83,52184.0,397.27,397.6586,397.2102,397.3995,52184.0
2025-04-24 10:40:00,398.83,399.0,398.2,398.42,39947.0,397.3995,397.5689,396.7718,396.991,39947.0
2025-04-24 10:45:00,398.52,398.52,397.77,398.3,37181.0,397.0906,397.0906,396.3433,396.8714,37181.0
2025-04-24 10:50:00,398.38,398.51,397.9,398.51,11715.0,396.9511,397.0807,396.4729,397.0807,11715.0
2025-04-24 10:55:00,398.58,398.76,398.38,398.62,15056.0,397.1504,397.3298,396.9511,397.1903,15056.0
2025-04-24 11:00:00,398.59,398.74,398.26,398.74,7926.0,397.1604,397.3098,396.8316,397.3098,7926.0
2025-04-24 11:05:00,398.8,398.88,398.52,398.58,5249.0,397.3696,397.4493,397.0906,397.1504,5249.0
2025-04-24 11:10:00,398.54,399.22,398.52,398.94,27012.0,397.1106,397.7881,397.0906,397.5091,27012.0
2025-04-24 11:15:00,398.95,399.12,398.66,398.66,3234.0,397.5191,397.6885,397.2301,397.2301,3234.0
2025-04-24 11:20:00,398.72,398.89,398.45,398.59,5686.0,397.2899,397.4593,397.0209,397.1604,5686.0
2025-04-24 11:25:00,398.49,398.71,398.12,398.19,7793.0,397.0607,397.2799,396.6921,396.7618,7793.0
2025-04-24 11:30:00,398.16,398.58,397.91,398.58,25912.0,396.7319,397.1504,396.4828,397.1504,25912.0
2025-04-24 11:35:00,398.53,398.7,398.38,398.5,12813.0,397.1006,397.27,396.9511,397.0707,12813.0
2025-04-24 11:40:00,398.49,398.83,398.39,398.39,10873.0,397.0607,397.3995,396.9611,396.9611,10873.0
2025-04-24 11:45:00,398.41,398.8,398.23,398.72,28773.0,396.981,397.3696,396.8017,397.2899,28773.0
2025-04-24 11:50:00,398.62,399.25,398.44,399.13,7739.0,397.1903,397.818,397.0109,397.6984,7739.0
2025-04-24 11:55:00,399.17,399.21,398.42,398.55,21743.0,397.7383,397.7782,396.991,397.1205,21743.0
2025-04-24 12:00:00,398.69,398.86,398.34,398.86,24555.0,397.26,397.4294,396.9113,397.4294,24555.0
2025-04-24 12:05:00,398.67,398.73,398.4,398.59,9952.0,397.2401,397.2999,396.9711,397.1604,9952.0
2025-04-24 12:10:00,398.54,399.24,398.51,399.22,13574.0,397.1106,397.808,397.0807,397.7881,13574.0
2025-04-24 12:15:00,399.22,399.81,399.2,399.55,34073.0,397.7881,398.376,397.7682,398.1169,34073.0
2025-04-24 12:20:00,399.62,399.74,399.43,399.44,3410.0,398.1867,398.3063,397.9974,398.0073,3410.0
2025-04-24 12:25:00,399.37,400.15,399.25,399.77,64962.0,397.9376,398.7148,397.818,398.3361,64962.0
2025-04-24 12:30:00,399.77,400.3,399.63,400.15,11449.0,398.3361,398.8642,398.1966,398.7148,11449.0
2025-04-24 12:35:00,400.03,400.29,400.02,400.22,8321.0,398.5952,398.8543,398.5852,398.7845,8321.0
2025-04-24 12:40:00,400.18,400.21,399.9,400.08,15704.0,398.7447,398.7746,398.4657,398.645,15704.0
2025-04-24 12:45:00,400.08,400.2,399.74,400.02,21975.0,398.645,398.7646,398.3063,398.5852,21975.0
2025-04-24 12:50:00,400.14,400.29,399.9,400.22,25982.0,398.7048,398.8543,398.4657,398.7845,25982.0
2025-04-24 12:55:00,400.23,400.75,400.18,400.43,20866.0,398.7945,399.3126,398.7447,398.9938,20866.0
2025-04-24 13:00:00,400.49,400.49,400.09,400.18,12334.0,399.0536,399.0536,398.655,398.7447,12334.0
2025-04-24 13:05:00,400.24,400.29,399.84,399.86,11786.0,398.8045,398.8543,398.4059,398.4258,11786.0
2025-04-24 13:10:00,399.98,400.15,399.86,400.15,12679.0,398.5454,398.7148,398.4258,398.7148,12679.0
2025-04-24 13:15:00,400.04,400.12,399.41,399.49,38143.0,398.6052,398.6849,397.9774,398.0571,38143.0
2025-04-24 13:20:00,399.49,399.88,399.49,399.87,10617.0,398.0571,398.4457,398.0571,398.4358,10617.0
2025-04-24 13:25:00,399.92,400.16,399.91,400.12,12667.0,398.4856,398.7247,398.4756,398.6849,12667.0
2025-04-24 13:30:00,400.0,400.4,399.92,399.95,2872.0,398.5653,398.9639,398.4856,398.5155,2872.0
2025-04-24 13:35:00,399.9,400.24,399.89,400.05,7265.0,398.4657,398.8045,398.4557,398.6151,7265.0
2025-04-24 13:40:00,400.18,400.18,399.7,399.9,17474.0,398.7447,398.7447,398.2664,398.4657,17474.0
2025-04-24 13:45:00,399.83,399.99,399.7,399.94,2405.0,398.3959,398.5554,398.2664,398.5055,2405.0
2025-04-24 13:50:00,399.97,400.19,399.8,400.19,6822.0,398.5354,398.7546,398.366,398.7546,6822.0
2025-04-24 13:55:00,400.17,400.17,399.83,399.99,12986.0,398.7347,398.7347,398.3959,398.5554,12986.0
2025-04-24 14:00:00,400.01,400.38,399.91,400.24,75666.0,398.5753,398.944,398.4756,398.8045,75666.0
2025-04-24 14:05:00,400.14,400.63,400.1,400.19,28735.0,398.7048,399.1931,398.665,398.7546,28735.0
2025-04-24 14:10:00,400.18,400.37,399.9,400.09,426351.0,398.7447,398.934,398.4657,398.655,426351.0
2025-04-24 14:15:00,400.08,400.2,399.68,399.87,8776.0,398.645,398.7646,398.2465,398.4358,8776.0
2025-04-24 14:20:00,399.87,400.0,399.62,399.9,39628.0,398.4358,398.5653,398.1867,398.4657,39628.0
2025-04-24 14:25:00,399.99,400.07,399.91,400.06,11640.0,398.5554,398.6351,398.4756,398.6251,11640.0
2025-04-24 14:30:00,400.03,400.54,400.03,400.54,10354.0,398.5952,399.1034,398.5952,399.1034,10354.0
2025-04-24 14:35:00,400.44,400.82,400.44,400.78,36600.0,399.0037,399.3824,399.0037,399.3425,36600.0
2025-04-24 14:40:00,400.79,400.92,400.72,400.81,6448.0,399.3525,399.482,399.2827,399.3724,6448.0
2025-04-24 14:45:00,400.85,400.89,400.72,400.86,10331.0,399.4123,399.4521,399.2827,399.4222,10331.0
2025-04-24 14:50:00,400.81,401.13,400.81,400.93,118606.0,399.3724,399.6913,399.3724,399.492,118606.0
2025-04-24 14:55:00,400.88,400.88,400.65,400.7,54360.0,399.4422,399.4422,399.213,399.2628,54360.0
2025-04-24 15:00:00,400.61,400.61,400.07,400.11,75053.0,399.1731,399.1731,398.6351,398.6749,75053.0
2025-04-24 15:05:00,400.12,400.33,400.08,400.16,14261.0,398.6849,398.8941,398.645,398.7247,14261.0
2025-04-24 15:10:00,400.18,400.18,399.53,399.83,19266.0,398.7447,398.7447,398.097,398.3959,19266.0
2025-04-24 15:15:00,399.86,400.42,399.85,400.32,89169.0,398.4258,398.9838,398.4159,398.8842,89169.0
2025-04-24 15:20:00,400.29,400.64,400.17,400.22,37757.0,398.8543,399.203,398.7347,398.7845,37757.0
2025-04-24 15:25:00,400.3,400.54,400.08,400.08,13217.0,398.8642,399.1034,398.645,398.645,13217.0
2025-04-24 15:30:00,400.03,400.56,399.98,400.2,57851.0,398.5952,399.1233,398.5454,398.7646,57851.0
2025-04-24 15:35:00,400.14,401.03,399.88,400.94,162458.0,398.7048,399.5916,398.4457,399.5019,162458.0
2025-04-24 15:40:00,400.96,401.27,400.89,401.14,82615.0,399.5219,399.8308,399.4521,399.7012,82615.0
2025-04-24 15:45:00,401.15,401.6,401.05,401.59,33765.0,399.7112,400.1596,399.6116,400.1496,33765.0
2025-04-24 15:50:00,401.52,401.68,400.89,401.36,31729.0,400.0799,400.2393,399.4521,399.9204,31729.0
2025-04-24 15:55:00,401.4,401.44,400.86,400.88,180964.0,399.9603,400.0002,399.4222,399.4422,180964.0
2025-04-25 09:30:00,399.88,400.68,399.78,400.29,59111.0,398.4457,399.2429,398.3461,398.8543,59111.0
2025-04-25 09:35:00,400.23,400.91,400.23,400.62,24051.0,398.7945,399.4721,398.7945,399.1831,24051.0
2025-04-25 09:40:00,400.76,400.91,400.03,400.1,23332.0,399.3226,399.4721,398.5952,398.665,23332.0
2025-04-25 09:45:00,400.0,400.23,399.33,399.34,24419.0,398.5653,398.7945,397.8977,397.9077,24419.0
2025-04-25 09:50:00,399.36,399.55,398.85,398.92,37835.0,397.9276,398.1169,397.4194,397.4892,37835.0
2025-04-25 09:55:00,398.95,399.15,398.42,398.51,11858.0,397.5191,397.7184,396.991,397.0807,11858.0
2025-04-25 10:00:00,398.78,399.41,398.56,398.88,36198.0,397.3497,397.9774,397.1305,397.4493,36198.0
2025-04-25 10:05:00,398.81,399.86,398.8,399.75,28700.0,397.3796,398.4258,397.3696,398.3162,28700.0
2025-04-25 10:10:00,399.77,399.83,399.35,399.6,19354.0,398.3361,398.3959,397.9177,398.1668,19354.0
2025-04-25 10:15:00,399.64,399.78,398.95,398.99,14594.0,398.2066,398.3461,397.5191,397.5589,14594.0
2025-04-25 10:20:00,398.94,399.08,397.21,398.25,40651.0,397.5091,397.6486,395.7853,396.8216,40651.0
2025-04-25 10:25:00,398.18,398.18,397.45,397.71,21099.0,396.7518,396.7518,396.0245,396.2835,21099.0
2025-04-25 10:30:00,397.74,397.98,397.14,397.79,19837.0,396.3134,396.5526,395.7156,396.3632,19837.0
2025-04-25 10:35:00,397.86,398.26,397.77,398.23,8843.0,396.433,396.8316,396.3433,396.8017,8843.0
2025-04-25 10:40:00,398.14,398.9,398.14,398.9,13206.0,396.712,397.4693,396.712,397.4693,13206.0
2025-04-25 10:45:00,398.72,398.8,398.58,398.79,6409.0,397.2899,397.3696,397.1504,397.3597,6409.0
2025-04-25 10:50:00,398.82,398.99,398.59,398.71,10508.0,397.3896,397.5589,397.1604,397.2799,10508.0
2025-04-25 10:55:00,398.7,398.95,398.24,398.76,5705.0,397.27,397.5191,396.8116,397.3298,5705.0
2025-04-25 11:00:00,398.84,399.1,398.49,399.08,2913.0,397.4095,397.6685,397.0607,397.6486,2913.0
2025-04-25 11:05:00,399.09,399.21,398.88,399.17,7857.0,397.6586,397.7782,397.4493,397.7383,7857.0
2025-04-25 11:10:00,399.16,399.51,399.16,399.41,18221.0,397.7283,398.0771,397.7283,397.9774,18221.0
2025-04-25 11:15:00,399.36,399.45,398.61,398.98,12176.0,397.9276,398.0173,397.1803,397.549,12176.0
2025-04-25 11:20:00,399.07,399.33,399.01,399.33,6700.0,397.6387,397.8977,397.5789,397.8977,6700.0
2025-04-25 11:25:00,399.2,399.21,398.56,398.59,10098.0,397.7682,397.7782,397.1305,397.1604,10098.0
2025-04-25 11:30:00,398.62,398.87,398.45,398.76,10413.0,397.1903,397.4394,397.0209,397.3298,10413.0
2025-04-25 11:35:00,398.55,398.69,398.12,398.4,3657.0,397.1205,397.26,396.6921,396.9711,3657.0
2025-04-25 11:40:00,398.35,398.87,398.25,398.34,7786.0,396.9212,397.4394,396.8216,396.9113,7786.0
2025-04-25 11:45:00,398.24,398.67,398.24,398.6,3427.0,396.8116,397.2401,396.8116,397.1703,3427.0
2025-04-25 11:50:00,398.64,399.25,398.63,399.17,9916.0,397.2102,397.818,397.2002,397.7383,9916.0
2025-04-25 11:55:00,399.23,399.38,399.22,399.3,11056.0,397.7981,397.9475,397.7881,397.8678,11056.0
2025-04-25 12:00:00,399.29,399.65,399.27,399.47,10607.0,397.8579,398.2166,397.8379,398.0372,10607.0
2025-04-25 12:05:00,399.63,399.74,399.51,399.69,2130.0,398.1966,398.3063,398.0771,398.2564,2130.0
2025-04-25 12:10:00,399.69,399.87,399.69,399.79,9634.0,398.2564,398.4358,398.2564,398.3561,9634.0
2025-04-25 12:15:00,399.78,399.8,399.63,399.75,3873.0,398.3461,398.366,398.1966,398.3162,3873.0
2025-04-25 12:20:00,399.85,400.21,399.72,400.2,11018.0,398.4159,398.7746,398.2863,398.7646,11018.0
2025-04-25 12:25:00,400.13,400.31,400.0,400.01,10259.0,398.6949,398.8742,398.5653,398.5753,10259.0
2025-04-25 12:30:00,400.06,400.11,399.92,400.08,11074.0,398.6251,398.6749,398.4856,398.645,11074.0
2025-04-25 12:35:00,400.2,400.31,399.97,400.03,8666.0,398.7646,398.8742,398.5354,398.5952,8666.0
2025-04-25 12:40:00,400.02,400.24,399.97,400.21,5863.0,398.5852,398.8045,398.5354,398.7746,5863.0
2025-04-25 12:45:00,400.2,400.24,399.54,399.89,9909.0,398.7646,398.8045,398.107,398.4557,9909.0
2025-04-25 12:50:00,399.8,400.13,399.63,400.08,6291.0,398.366,398.6949,398.1966,398.645,6291.0
2025-04-25 12:55:00,400.16,400.27,400.11,400.22,2979.0,398.7247,398.8344,398.6749,398.7845,2979.0
2025-04-25 13:00:00,400.18,400.34,400.05,400.15,10208.0,398.7447,398.9041,398.6151,398.7148,10208.0
2025-04-25 13:05:00,400.22,400.52,400.22,400.47,3867.0,398.7845,399.0835,398.7845,399.0336,3867.0
2025-04-25 13:10:00,400.44,400.79,400.44,400.78,4586.0,399.0037,399.3525,399.0037,399.3425,4586.0
2025-04-25 13:15:00,400.8,400.93,400.59,400.92,32835.0,399.3624,399.492,399.1532,399.482,32835.0
2025-04-25 13:20:00,400.96,401.27,400.93,401.18,23760.0,399.5219,399.8308,399.492,399.7411,23760.0
2025-04-25 13:25:00,401.14,401.35,401.07,401.26,6098.0,399.7012,399.9105,399.6315,399.8208,6098.0
2025-04-25 13:30:00,401.23,401.36,400.89,401.15,12179.0,399.7909,399.9204,399.4521,399.7112,12179.0
2025-04-25 13:35:00,401.26,401.28,399.99,400.27,63474.0,399.8208,399.8407,398.5554,398.8344,63474.0
2025-04-25 13:40:00,400.31,400.77,400.0,400.35,13080.0,398.8742,399.3326,398.5653,398.9141,13080.0
2025-04-25 13:45:00,400.27,400.27,399.5,400.02,14270.0,398.8344,398.8344,398.0671,398.5852,14270.0
2025-04-25 13:50:00,399.95,399.95,399.29,399.29,11118.0,398.5155,398.5155,397.8579,397.8579,11118.0
2025-04-25 13:55:00,399.32,399.39,398.68,399.33,11998.0,397.8878,397.9575,397.2501,397.8977,11998.0
2025-04-25 14:00:00,399.2,399.95,399.12,399.81,13004.0,397.7682,398.5155,397.6885,398.376,13004.0
2025-04-25 14:05:00,399.81,400.21,399.71,400.21,5729.0,398.376,398.7746,398.2764,398.7746,5729.0
2025-04-25 14:10:00,400.3,400.3,400.0,400.14,13029.0,398.8642,398.8642,398.5653,398.7048,13029.0
2025-04-25 14:15:00,400.11,400.32,400.1,400.25,4093.0,398.6749,398.8842,398.665,398.8144,4093.0
2025-04-25 14:20:00,400.2,400.74,400.2,400.7,3122.0,398.7646,399.3027,398.7646,399.2628,3122.0
2025-04-25 14:25:00,400.71,400.79,400.28,400.64,4725.0,399.2728,399.3525,398.8443,399.203,4725.0
2025-04-25 14:30:00,400.55,400.61,400.48,400.53,1855.0,399.1133,399.1731,399.0436,399.0934,1855.0
2025-04-25 14:35:00,400.62,401.05,400.62,400.97,3260.0,399.1831,399.6116,399.1831,399.5318,3260.0
2025-04-25 14:40:00,401.07,401.23,401.04,401.17,4962.0,399.6315,399.7909,399.6016,399.7311,4962.0
2025-04-25 14:45:00,401.11,401.17,401.01,401.1,12338.0,399.6713,399.7311,399.5717,399.6614,12338.0
2025-04-25 14:50:00,401.1,401.11,400.38,401.11,7421.0,399.6614,399.6713,398.944,399.6713,7421.0
2025-04-25 14:55:00,401.02,401.03,400.62,400.82,3714.0,399.5817,399.5916,399.1831,399.3824,3714.0
2025-04-25 15:00:00,400.73,401.2,400.67,401.2,11219.0,399.2927,399.761,399.2329,399.761,11219.0
2025-04-25 15:05:00,401.22,401.33,401.05,401.13,1888.0,399.7809,399.8905,399.6116,399.6913,1888.0
2025-04-25 15:10:00,401.13,401.16,400.77,400.85,11928.0,399.6913,399.7212,399.3326,399.4123,11928.0
2025-04-25 15:15:00,400.82,401.11,400.71,400.88,6567.0,399.3824,399.6713,399.2728,399.4422,6567.0
2025-04-25 15:20:00,400.98,401.37,400.98,401.33,10369.0,399.5418,399.9304,399.5418,399.8905,10369.0
2025-04-25 15:25:00,401.26,401.26,400.67,400.77,8192.0,399.8208,399.8208,399.2329,399.3326,8192.0
2025-04-25 15:30:00,400.62,400.81,400.37,400.75,9694.0,399.1831,399.3724,398.934,399.3126,9694.0
2025-04-25 15:35:00,400.55,400.83,400.3,400.37,29284.0,399.1133,399.3923,398.8642,398.934,29284.0
2025-04-25 15:40:00,400.44,400.6,400.15,400.51,8121.0,399.0037,399.1632,398.7148,399.0735,8121.0
2025-04-25 15:45:00,400.56,400.56,400.23,400.43,5205.0,399.1233,399.1233,398.7945,398.9938,5205.0
2025-04-25 15:50:00,400.49,401.27,400.46,401.04,18153.0,399.0536,399.8308,399.0237,399.6016,18153.0
2025-04-25 15:55:00,401.12,401.32,400.78,401.03,80977.0,399.6813,399.8806,399.3425,399.5916,80977.0
2025-04-28 09:30:00,401.8,403.32,401.8,402.87,55947.0,400.3589,401.8734,400.3589,401.425,55947.0
2025-04-28 09:35:00,402.76,403.74,402.7,403.29,30565.0,401.3154,402.2919,401.2556,401.8435,30565.0
2025-04-28 09:40:00,403.29,404.17,403.29,403.95,23257.0,401.8435,402.7204,401.8435,402.5012,23257.0
2025-04-28 09:45:00,403.96,404.01,402.78,403.32,57161.0,402.5111,402.5609,401.3353,401.8734,57161.0
2025-04-28 09:50:00,403.35,403.35,402.71,402.76,13029.0,401.9033,401.9033,401.2656,401.3154,13029.0
2025-04-28 09:55:00,402.59,402.73,401.96,402.04,10295.0,401.146,401.2855,400.5183,400.598,10295.0
2025-04-28 10:00:00,401.93,402.5,401.76,402.5,13791.0,400.4884,401.0564,400.319,401.0564,13791.0
2025-04-28 10:05:00,402.69,402.78,402.42,402.55,16323.0,401.2457,401.3353,400.9766,401.1062,16323.0
2025-04-28 10:10:00,402.75,402.75,402.33,402.66,20320.0,401.3055,401.3055,400.887,401.2158,20320.0
2025-04-28 10:15:00,402.53,402.98,402.52,402.93,9718.0,401.0862,401.5346,401.0763,401.4848,9718.0
2025-04-28 10:20:00,403.0,403.4,402.93,403.4,9700.0,401.5546,401.9531,401.4848,401.9531,9700.0
2025-04-28 10:25:00,403.49,403.5,402.76,402.77,10754.0,402.0428,402.0528,401.3154,401.3254,10754.0
2025-04-28 10:30:00,402.8,402.83,401.83,402.23,15541.0,401.3553,401.3852,400.3888,400.7873,15541.0
2025-04-28 10:35:00,402.3,402.9,402.18,402.72,17099.0,400.8571,401.4549,400.7375,401.2756,17099.0
2025-04-28 10:40:00,402.75,402.93,401.98,402.85,11658.0,401.3055,401.4848,400.5382,401.4051,11658.0
2025-04-28 10:45:00,402.85,403.1,402.8,403.04,6284.0,401.4051,401.6542,401.3553,401.5944,6284.0
2025-04-28 10:50:00,403.0,403.0,402.35,402.54,5350.0,401.5546,401.5546,400.9069,401.0962,5350.0
2025-04-28 10:55:00,402.55,402.66,402.42,402.51,1435.0,401.1062,401.2158,400.9766,401.0663,1435.0
2025-04-28 11:00:00,402.4,402.67,402.39,402.67,8161.0,400.9567,401.2257,400.9467,401.2257,8161.0
2025-04-28 11:05:00,402.2,402.23,401.79,401.89,16020.0,400.7574,400.7873,400.3489,400.4485,16020.0
2025-04-28 11:10:00,401.93,402.38,401.7,402.36,22806.0,400.4884,400.9368,400.2592,400.9169,22806.0
2025-04-28 11:15:00,402.22,402.22,401.88,402.0,9044.0,400.7774,400.7774,400.4386,400.5581,9044.0
2025-04-28 11:20:00,402.03,402.03,401.13,401.19,23420.0,400.588,400.588,399.6913,399.7511,23420.0
2025-04-28 11:25:00,401.14,401.16,400.68,400.69,14120.0,399.7012,399.7212,399.2429,399.2528,14120.0
2025-04-28 11:30:00,400.76,400.96,400.5,400.5,12528.0,399.3226,399.5219,399.0635,399.0635,12528.0
2025-04-28 11:35:00,400.51,401.0,400.36,400.89,6410.0,399.0735,399.5617,398.924,399.4521,6410.0
2025-04-28 11:40:00,400.96,401.3,400.81,400.82,7244.0,399.5219,399.8607,399.3724,399.3824,7244.0
2025-04-28 11:45:00,400.74,400.77,400.53,400.67,3735.0,399.3027,399.3326,399.0934,399.2329,3735.0
2025-04-28 11:50:00,400.64,401.16,400.58,400.84,6455.0,399.203,399.7212,399.1432,399.4023,6455.0
2025-04-28 11:55:00,400.97,400.97,400.39,400.53,2450.0,399.5318,399.5318,398.9539,399.0934,2450.0
2025-04-28 12:00:00,400.5,400.52,400.03,400.03,7621.0,399.0635,399.0835,398.5952,398.5952,7621.0
2025-04-28 12:05:00,400.07,400.1,399.82,399.85,6938.0,398.6351,398.665,398.386,398.4159,6938.0
2025-04-28 12:10:00,399.84,399.95,399.77,399.85,7441.0,398.4059,398.5155,398.3361,398.4159,7441.0
2025-04-28 12:15:00,400.0,400.3,400.0,400.26,4681.0,398.5653,398.8642,398.5653,398.8244,4681.0
2025-04-28 12:20:00,400.25,400.26,399.79,399.99,8550.0,398.8144,398.8244,398.3561,398.5554,8550.0
2025-04-28 12:25:00,399.94,399.94,399.45,399.65,3724.0,398.5055,398.5055,398.0173,398.2166,3724.0
2025-04-28 12:30:00,399.72,400.02,399.65,399.7,6503.0,398.2863,398.5852,398.2166,398.2664,6503.0
2025-04-28 12:35:00,400.01,400.16,399.75,400.02,3938.0,398.5753,398.7247,398.3162,398.5852,3938.0
2025-04-28 12:40:00,399.94,400.2,399.94,400.08,5003.0,398.5055,398.7646,398.5055,398.645,5003.0
2025-04-28 12:45:00,400.06,400.42,399.98,400.41,5303.0,398.6251,398.9838,398.5454,398.9738,5303.0
2025-04-28 12:50:00,400.39,400.39,399.82,399.94,4034.0,398.9539,398.9539,398.386,398.5055,4034.0
2025-04-28 12:55:00,399.8,399.86,399.43,399.72,9418.0,398.366,398.4258,397.9974,398.2863,9418.0
2025-04-28 13:00:00,399.7,399.88,399.62,399.75,2176.0,398.2664,398.4457,398.1867,398.3162,2176.0
2025-04-28 13:05:00,399.62,399.73,399.55,399.68,1400.0,398.1867,398.2963,398.1169,398.2465,1400.0
2025-04-28 13:10:00,399.39,399.45,399.06,399.1,10354.0,397.9575,398.0173,397.6287,397.6685,10354.0
2025-04-28 13:15:00,399.1,399.41,399.0,399.41,6845.0,397.6685,397.9774,397.5689,397.9774,6845.0
2025-04-28 13:20:00,399.39,399.39,399.18,399.27,1382.0,397.9575,397.9575,397.7483,397.8379,1382.0
2025-04-28 13:25:00,399.24,399.58,398.88,398.94,5365.0,397.808,398.1468,397.4493,397.5091,5365.0
2025-04-28 13:30:00,398.89,399.14,398.72,399.14,12939.0,397.4593,397.7084,397.2899,397.7084,12939.0
2025-04-28 13:35:00,399.19,399.51,398.98,399.51,4093.0,397.7582,398.0771,397.549,398.0771,4093.0
2025-04-28 13:40:00,399.6,399.77,399.34,399.75,5263.0,398.1668,398.3361,397.9077,398.3162,5263.0
2025-04-28 13:45:00,399.65,399.95,399.62,399.85,2322.0,398.2166,398.5155,398.1867,398.4159,2322.0
2025-04-28 13:50:00,400.01,400.08,399.99,400.06,2618.0,398.5753,398.645,398.5554,398.6251,2618.0
2025-04-28 13:55:00,400.11,400.5,400.11,400.44,1974.0,398.6749,399.0635,398.6749,399.0037,1974.0
2025-04-28 14:00:00,400.42,400.6,400.34,400.51,58079.0,398.9838,399.1632,398.9041,399.0735,58079.0
2025-04-28 14:05:00,400.51,400.74,400.51,400.6,11076.0,399.0735,399.3027,399.0735,399.1632,11076.0
2025-04-28 14:10:00,400.56,400.58,400.29,400.41,8258.0,399.1233,399.1432,398.8543,398.9738,8258.0
2025-04-28 14:15:00,400.43,400.45,400.16,400.27,4690.0,398.9938,399.0137,398.7247,398.8344,4690.0
2025-04-28 14:20:00,400.35,400.7,400.15,400.68,12361.0,398.9141,399.2628,398.7148,399.2429,12361.0
2025-04-28 14:25:00,400.71,401.07,400.65,400.86,18821.0,399.2728,399.6315,399.213,399.4222,18821.0
2025-04-28 14:30:00,400.93,400.99,400.61,400.61,4082.0,399.492,399.5518,399.1731,399.1731,4082.0
2025-04-28 14:35:00,400.68,400.95,400.64,400.84,1553.0,399.2429,399.5119,399.203,399.4023,1553.0
2025-04-28 14:40:00,400.97,400.99,400.76,400.76,1638.0,399.5318,399.5518,399.3226,399.3226,1638.0
2025-04-28 14:45:00,400.66,401.13,400.66,400.89,3255.0,399.223,399.6913,399.223,399.4521,3255.0
2025-04-28 14:50:00,400.91,401.09,400.89,400.91,9897.0,399.4721,399.6514,399.4521,399.4721,9897.0
2025-04-28 14:55:00,401.05,401.05,400.88,400.98,8368.0,399.6116,399.6116,399.4422,399.5418,8368.0
2025-04-28 15:00:00,400.93,401.38,400.93,401.3,5559.0,399.492,399.9404,399.492,399.8607,5559.0
2025-04-28 15:05:00,401.36,401.77,401.23,401.74,10431.0,399.9204,400.329,399.7909,400.2991,10431.0
2025-04-28 15:10:00,401.71,401.77,401.48,401.75,5486.0,400.2692,400.329,400.04,400.309,5486.0
2025-04-28 15:15:00,401.69,401.91,401.69,401.91,7277.0,400.2493,400.4685,400.2493,400.4685,7277.0
2025-04-28 15:20:00,401.86,402.35,401.86,402.22,5841.0,400.4186,400.9069,400.4186,400.7774,5841.0
2025-04-28 15:25:00,402.21,402.31,402.1,402.15,5687.0,400.7674,400.867,400.6578,400.7076,5687.0
2025-04-28 15:30:00,402.09,402.32,401.94,402.15,4742.0,400.6478,400.877,400.4984,400.7076,4742.0
2025-04-28 15:35:00,402.07,402.28,401.59,401.94,18946.0,400.6279,400.8371,400.1496,400.4984,18946.0
2025-04-28 15:40:00,401.91,402.21,401.84,402.14,7854.0,400.4685,400.7674,400.3987,400.6976,7854.0
2025-04-28 15:45:00,402.19,402.5,402.18,402.43,18215.0,400.7475,401.0564,400.7375,400.9866,18215.0
2025-04-28 15:50:00,402.47,403.18,402.42,402.95,25790.0,401.0265,401.7339,400.9766,401.5047,25790.0
2025-04-28 15:55:00,402.88,402.99,402.15,402.22,67411.0,401.435,401.5446,400.7076,400.7774,67411.0
2025-04-29 09:30:00,402.4,402.98,402.29,402.85,51168.0,400.9567,401.5346,400.8471,401.4051,51168.0
2025-04-29 09:35:00,403.16,403.57,402.9,403.42,38409.0,401.714,402.1225,401.4549,401.9731,38409.0
2025-04-29 09:40:00,403.44,403.81,403.22,403.5,30128.0,401.993,402.3617,401.7738,402.0528,30128.0
2025-04-29 09:45:00,403.46,403.86,403.44,403.82,5365.0,402.0129,402.4115,401.993,402.3716,5365.0
2025-04-29 09:50:00,403.86,404.36,403.77,403.87,29299.0,402.4115,402.9097,402.3218,402.4214,29299.0
2025-04-29 09:55:00,403.74,404.15,403.67,403.69,4562.0,402.2919,402.7004,402.2222,402.2421,4562.0
2025-04-29 10:00:00,403.67,403.81,403.06,403.69,27769.0,402.2222,402.3617,401.6143,402.2421,27769.0
2025-04-29 10:05:00,403.73,404.67,403.73,404.24,11888.0,402.2819,403.2186,402.2819,402.7901,11888.0
2025-04-29 10:10:00,404.21,404.22,403.72,403.86,8127.0,402.7602,402.7702,402.272,402.4115,8127.0
2025-04-29 10:15:00,403.85,403.88,403.34,403.53,26106.0,402.4015,402.4314,401.8933,402.0827,26106.0
2025-04-29 10:20:00,403.52,403.53,402.59,402.6,15031.0,402.0727,402.0827,401.146,401.156,15031.0
2025-04-29 10:25:00,402.62,402.62,402.2,402.39,59089.0,401.1759,401.1759,400.7574,400.9467,59089.0
2025-04-29 10:30:00,402.41,403.11,402.36,403.05,9411.0,400.9667,401.6642,400.9169,401.6044,9411.0
2025-04-29 10:35:00,403.29,403.99,403.27,403.84,11296.0,401.8435,402.541,401.8236,402.3915,11296.0
2025-04-29 10:40:00,403.94,404.07,403.67,403.91,7124.0,402.4912,402.6207,402.2222,402.4613,7124.0
2025-04-29 10:45:00,403.86,404.31,403.86,404.2,23948.0,402.4115,402.8599,402.4115,402.7503,23948.0
2025-04-29 10:50:00,404.08,404.66,403.96,404.58,22582.0,402.6307,403.2086,402.5111,403.1289,22582.0
2025-04-29 10:55:00,404.7,405.08,404.7,405.07,15920.0,403.2485,403.6271,403.2485,403.6171,15920.0
2025-04-29 11:00:00,405.09,405.23,404.36,404.47,21799.0,403.6371,403.7766,402.9097,403.0193,21799.0
2025-04-29 11:05:00,404.49,404.88,404.34,404.77,2486.0,403.0392,403.4278,402.8898,403.3182,2486.0
2025-04-29 11:10:00,404.81,404.82,404.42,404.67,14470.0,403.3581,403.368,402.9695,403.2186,14470.0
2025-04-29 11:15:00,404.66,404.74,404.11,404.22,9961.0,403.2086,403.2883,402.6606,402.7702,9961.0
2025-04-29 11:20:00,404.16,404.46,403.9,404.2,4588.0,402.7104,403.0093,402.4513,402.7503,4588.0
2025-04-29 11:25:00,404.26,404.92,404.24,404.77,11673.0,402.81,403.4677,402.7901,403.3182,11673.0
2025-04-29 11:30:00,404.81,404.82,403.93,403.94,9934.0,403.3581,403.368,402.4812,402.4912,9934.0
2025-04-29 11:35:00,403.92,404.36,403.76,404.27,11010.0,402.4713,402.9097,402.3118,402.82,11010.0
2025-04-29 11:40:00,404.35,404.87,404.35,404.86,8479.0,402.8997,403.4179,402.8997,403.4079,8479.0
2025-04-29 11:45:00,404.92,404.93,404.53,404.73,10860.0,403.4677,403.4776,403.0791,403.2784,10860.0
2025-04-29 11:50:00,404.63,404.82,404.26,404.48,4967.0,403.1787,403.368,402.81,403.0293,4967.0
2025-04-29 11:55:00,404.42,404.45,404.02,404.14,5146.0,402.9695,402.9994,402.5709,402.6905,5146.0
2025-04-29 12:00:00,404.18,404.79,404.07,404.75,3525.0,402.7303,403.3381,402.6207,403.2983,3525.0
2025-04-29 12:05:00,404.83,405.32,404.72,405.22,3300.0,403.378,403.8662,403.2684,403.7666,3300.0
2025-04-29 12:10:00,405.22,405.28,405.1,405.19,4908.0,403.7666,403.8264,403.647,403.7367,4908.0
2025-04-29 12:15:00,405.28,405.28,404.86,404.92,4222.0,403.8264,403.8264,403.4079,403.4677,4222.0
2025-04-29 12:20:00,404.86,405.03,404.85,404.92,1400.0,403.4079,403.5773,403.3979,403.4677,1400.0
2025-04-29 12:25:00,404.9,405.14,404.88,405.13,3455.0,403.4477,403.6869,403.4278,403.6769,3455.0
2025-04-29 12:30:00,405.02,405.2,404.85,405.14,1901.0,403.5673,403.7467,403.3979,403.6869,1901.0
2025-04-29 12:35:00,405.16,405.16,404.47,404.58,8152.0,403.7068,403.7068,403.0193,403.1289,8152.0
2025-04-29 12:40:00,404.66,404.87,404.63,404.75,1708.0,403.2086,403.4179,403.1787,403.2983,1708.0
2025-04-29 12:45:00,404.73,404.75,403.48,403.65,10289.0,403.2784,403.2983,402.0328,402.2022,10289.0
2025-04-29 12:50:00,403.72,403.97,403.6,403.89,9389.0,402.272,402.5211,402.1524,402.4414,9389.0
2025-04-29 12:55:00,403.62,403.63,403.28,403.59,12470.0,402.1723,402.1823,401.8336,402.1424,12470.0
2025-04-29 13:00:00,403.61,403.86,403.36,403.86,21459.0,402.1624,402.4115,401.9133,402.4115,21459.0
2025-04-29 13:05:00,403.81,403.88,403.64,403.74,2322.0,402.3617,402.4314,402.1923,402.2919,2322.0
2025-04-29 13:10:00,403.64,403.88,403.44,403.88,7051.0,402.1923,402.4314,401.993,402.4314,7051.0
2025-04-29 13:15:00,403.84,404.58,403.84,404.53,5877.0,402.3915,403.1289,402.3915,403.0791,5877.0
2025-04-29 13:20:00,404.54,404.62,404.47,404.6,4492.0,403.089,403.1687,403.0193,403.1488,4492.0
2025-04-29 13:25:00,404.57,404.75,404.36,404.71,7837.0,403.1189,403.2983,402.9097,403.2584,7837.0
2025-04-29 13:30:00,404.72,404.76,404.59,404.71,6965.0,403.2684,403.3082,403.1389,403.2584,6965.0
2025-04-29 13:35:00,404.88,405.07,404.82,405.07,6337.0,403.4278,403.6171,403.368,403.6171,6337.0
2025-04-29 13:40:00,405.13,405.41,405.13,405.39,13690.0,403.6769,403.9559,403.6769,403.936,13690.0
2025-04-29 13:45:00,405.33,406.11,405.24,406.07,44140.0,403.8762,404.6534,403.7865,404.6135,44140.0
2025-04-29 13:50:00,405.97,406.12,405.7,405.89,28243.0,404.5139,404.6634,404.2449,404.4342,28243.0
2025-04-29 13:55:00,405.9,406.17,405.83,405.83,10913.0,404.4442,404.7132,404.3744,404.3744,10913.0
2025-04-29 14:00:00,405.93,406.2,405.91,406.19,5098.0,404.474,404.7431,404.4541,404.7331,5098.0
2025-04-29 14:05:00,406.3,406.32,405.76,405.91,5488.0,404.8427,404.8627,404.3047,404.4541,5488.0
2025-04-29 14:10:00,405.8,405.9,405.63,405.72,19162.0,404.3445,404.4442,404.1751,404.2648,19162.0
2025-04-29 14:15:00,405.84,406.0,405.73,405.73,12000.0,404.3844,404.5438,404.2748,404.2748,12000.0
2025-04-29 14:20:00,405.77,405.77,405.32,405.53,11818.0,404.3146,404.3146,403.8662,404.0755,11818.0
2025-04-29 14:25:00,405.5,405.86,405.41,405.82,4058.0,404.0456,404.4043,403.9559,404.3644,4058.0
2025-04-29 14:30:00,405.79,405.87,405.61,405.8,51259.0,404.3346,404.4143,404.1552,404.3445,51259.0
2025-04-29 14:35:00,405.76,406.06,405.76,406.0,6910.0,404.3047,404.6036,404.3047,404.5438,6910.0
2025-04-29 14:40:00,405.97,405.97,405.71,405.82,1825.0,404.5139,404.5139,404.2548,404.3644,1825.0
2025-04-29 14:45:00,405.74,405.78,405.56,405.67,8066.0,404.2847,404.3246,404.1054,404.215,8066.0
2025-04-29 14:50:00,405.66,405.77,405.34,405.72,11280.0,404.205,404.3146,403.8862,404.2648,11280.0
2025-04-29 14:55:00,405.67,405.75,405.41,405.42,3653.0,404.215,404.2947,403.9559,403.9659,3653.0
2025-04-29 15:00:00,405.43,405.84,405.43,405.65,3714.0,403.9758,404.3844,403.9758,404.1951,3714.0
2025-04-29 15:05:00,405.54,406.15,405.49,405.71,15767.0,404.0854,404.6933,404.0356,404.2548,15767.0
2025-04-29 15:10:00,405.86,406.0,405.75,405.9,20338.0,404.4043,404.5438,404.2947,404.4442,20338.0
2025-04-29 15:15:00,405.93,405.96,405.68,405.8,14879.0,404.474,404.5039,404.2249,404.3445,14879.0
2025-04-29 15:20:00,405.77,406.0,405.7,406.0,9971.0,404.3146,404.5438,404.2449,404.5438,9971.0
2025-04-29 15:25:00,405.99,406.08,405.64,405.91,13198.0,404.5338,404.6235,404.1851,404.4541,13198.0
2025-04-29 15:30:00,405.94,405.94,405.72,405.85,7338.0,404.484,404.484,404.2648,404.3943,7338.0
2025-04-29 15:35:00,405.78,405.85,405.59,405.73,10174.0,404.3246,404.3943,404.1353,404.2748,10174.0
2025-04-29 15:40:00,405.72,405.75,405.37,405.61,13656.0,404.2648,404.2947,403.9161,404.1552,13656.0
2025-04-29 15:45:00,405.54,406.1,405.45,405.98,14113.0,404.0854,404.6434,403.9958,404.5239,14113.0
2025-04-29 15:50:00,406.04,406.22,405.74,405.74,32891.0,404.5837,404.763,404.2847,404.2847,32891.0
2025-04-29 15:55:00,405.77,405.79,405.04,405.13,85918.0,404.3146,404.3346,403.5872,403.6769,85918.0
2025-04-30 09:30:00,402.43,402.43,400.43,401.13,98616.0,400.9866,400.9866,398.9938,399.6913,98616.0
2025-04-30 09:35:00,401.18,401.32,399.62,399.67,38334.0,399.7411,399.8806,398.1867,398.2365,38334.0
2025-04-30 09:40:00,399.66,399.85,398.48,398.92,55983.0,398.2265,398.4159,397.0508,397.4892,55983.0
2025-04-30 09:45:00,398.84,399.51,398.64,399.31,26469.0,397.4095,398.0771,397.2102,397.8778,26469.0
2025-04-30 09:50:00,399.22,399.22,398.12,398.19,27300.0,397.7881,397.7881,396.6921,396.7618,27300.0
2025-04-30 09:55:00,398.22,398.3,397.41,397.73,20808.0,396.7917,396.8714,395.9846,396.3035,20808.0
2025-04-30 10:00:00,397.55,398.78,397.53,398.42,35654.0,396.1241,397.3497,396.1042,396.991,35654.0
2025-04-30 10:05:00,398.57,399.02,398.12,398.95,30181.0,397.1404,397.5888,396.6921,397.5191,30181.0
2025-04-30 10:10:00,398.91,399.49,398.67,399.48,27728.0,397.4792,398.0571,397.2401,398.0472,27728.0
2025-04-30 10:15:00,399.4,399.67,399.07,399.63,31889.0,397.9675,398.2365,397.6387,398.1966,31889.0
2025-04-30 10:20:00,399.61,400.34,399.52,400.32,15947.0,398.1767,398.9041,398.087,398.8842,15947.0
2025-04-30 10:25:00,400.3,400.64,400.08,400.49,15090.0,398.8642,399.203,398.645,399.0536,15090.0
2025-04-30 10:30:00,400.61,401.08,400.48,400.7,22712.0,399.1731,399.6414,399.0436,399.2628,22712.0
2025-04-30 10:35:00,400.56,400.68,400.14,400.57,15557.0,399.1233,399.2429,398.7048,399.1333,15557.0
2025-04-30 10:40:00,400.61,401.14,400.09,401.0,7487.0,399.1731,399.7012,398.655,399.5617,7487.0
2025-04-30 10:45:00,400.99,401.06,400.68,400.82,6481.0,399.5518,399.6215,399.2429,399.3824,6481.0
2025-04-30 10:50:00,400.89,401.62,400.39,401.21,19266.0,399.4521,400.1795,398.9539,399.771,19266.0
2025-04-30 10:55:00,401.22,401.51,400.84,401.19,17268.0,399.7809,400.0699,399.4023,399.7511,17268.0
2025-04-30 11:00:00,401.28,401.94,401.24,401.68,35221.0,399.8407,400.4984,399.8009,400.2393,35221.0
2025-04-30 11:05:00,401.83,402.37,401.69,402.23,8375.0,400.3888,400.9268,400.2493,400.7873,8375.0
2025-04-30 11:10:00,402.21,402.54,402.06,402.4,4156.0,400.7674,401.0962,400.6179,400.9567,4156.0
2025-04-30 11:15:00,402.39,402.52,402.24,402.37,9736.0,400.9467,401.0763,400.7973,400.9268,9736.0
2025-04-30 11:20:00,402.34,403.0,402.27,402.56,17072.0,400.8969,401.5546,400.8272,401.1161,17072.0
2025-04-30 11:25:00,402.49,402.76,402.14,402.59,13287.0,401.0464,401.3154,400.6976,401.146,13287.0
2025-04-30 11:30:00,402.54,402.82,402.46,402.82,6543.0,401.0962,401.3752,401.0165,401.3752,6543.0
2025-04-30 11:35:00,402.91,402.91,402.5,402.72,8508.0,401.4649,401.4649,401.0564,401.2756,8508.0
2025-04-30 11:40:00,402.69,403.2,402.49,403.03,32010.0,401.2457,401.7538,401.0464,401.5845,32010.0
2025-04-30 11:45:00,403.04,403.13,402.85,403.01,5245.0,401.5944,401.6841,401.4051,401.5645,5245.0
2025-04-30 11:50:00,403.0,403.09,402.56,402.83,6534.0,401.5546,401.6442,401.1161,401.3852,6534.0
2025-04-30 11:55:00,402.8,403.2,402.64,403.06,4543.0,401.3553,401.7538,401.1959,401.6143,4543.0
2025-04-30 12:00:00,403.21,403.34,403.01,403.17,8006.0,401.7638,401.8933,401.5645,401.7239,8006.0
2025-04-30 12:05:00,403.41,403.62,403.31,403.35,9484.0,401.9631,402.1723,401.8634,401.9033,9484.0
2025-04-30 12:10:00,403.24,403.29,402.95,402.95,11604.0,401.7937,401.8435,401.5047,401.5047,11604.0
2025-04-30 12:15:00,402.95,403.2,402.81,402.96,2503.0,401.5047,401.7538,401.3652,401.5147,2503.0
2025-04-30 12:20:00,402.97,402.97,402.27,402.29,7372.0,401.5247,401.5247,400.8272,400.8471,7372.0
2025-04-30 12:25:00,402.25,402.42,402.13,402.34,2843.0,400.8072,400.9766,400.6877,400.8969,2843.0
2025-04-30 12:30:00,402.19,402.22,401.93,402.1,10982.0,400.7475,400.7774,400.4884,400.6578,10982.0
2025-04-30 12:35:00,402.06,402.96,401.85,402.96,15934.0,400.6179,401.5147,400.4087,401.5147,15934.0
2025-04-30 12:40:00,402.93,403.2,402.92,403.07,6590.0,401.4848,401.7538,401.4748,401.6243,6590.0
2025-04-30 12:45:00,402.94,403.2,402.94,403.16,5520.0,401.4948,401.7538,401.4948,401.714,5520.0
2025-04-30 12:50:00,402.98,403.34,402.98,403.18,1834.0,401.5346,401.8933,401.5346,401.7339,1834.0
2025-04-30 12:55:00,403.49,403.49,403.05,403.07,3866.0,402.0428,402.0428,401.6044,401.6243,3866.0
2025-04-30 13:00:00,403.45,403.45,403.17,403.17,2953.0,402.0029,402.0029,401.7239,401.7239,2953.0
2025-04-30 13:05:00,402.97,403.01,402.58,402.59,10450.0,401.5247,401.5645,401.1361,401.146,10450.0
2025-04-30 13:10:00,402.54,402.54,401.85,402.18,7450.0,401.0962,401.0962,400.4087,400.7375,7450.0
2025-04-30 13:15:00,402.36,402.8,402.33,402.68,3545.0,400.9169,401.3553,400.887,401.2357,3545.0
2025-04-30 13:20:00,402.68,402.8,402.67,402.76,3928.0,401.2357,401.3553,401.2257,401.3154,3928.0
2025-04-30 13:25:00,402.82,403.57,402.82,403.57,6599.0,401.3752,402.1225,401.3752,402.1225,6599.0
2025-04-30 13:30:00,403.6,403.98,403.42,403.98,11170.0,402.1524,402.531,401.9731,402.531,11170.0
2025-04-30 13:35:00,403.99,404.15,403.85,403.86,15301.0,402.541,402.7004,402.4015,402.4115,15301.0
2025-04-30 13:40:00,403.7,404.08,403.7,404.06,5192.0,402.252,402.6307,402.252,402.6108,5192.0
2025-04-30 13:45:00,404.06,404.06,403.74,403.75,3851.0,402.6108,402.6108,402.2919,402.3019,3851.0
2025-04-30 13:50:00,403.8,404.13,403.79,404.1,4378.0,402.3517,402.6805,402.3417,402.6506,4378.0
2025-04-30 13:55:00,404.04,404.14,403.72,403.96,2137.0,402.5908,402.6905,402.272,402.5111,2137.0
2025-04-30 14:00:00,403.62,403.88,403.43,403.76,6452.0,402.1723,402.4314,401.983,402.3118,6452.0
2025-04-30 14:05:00,403.63,405.41,403.43,404.03,82767.0,402.1823,403.9559,401.983,402.5809,82767.0
2025-04-30 14:10:00,404.03,404.92,404.03,404.28,12575.0,402.5809,403.4677,402.5809,402.83,12575.0
2025-04-30 14:15:00,404.25,404.71,404.25,404.53,7450.0,402.8001,403.2584,402.8001,403.0791,7450.0
2025-04-30 14:20:00,404.62,404.62,404.08,404.34,7459.0,403.1687,403.1687,402.6307,402.8898,7459.0
2025-04-30 14:25:00,404.21,404.49,403.34,403.8,37305.0,402.7602,403.0392,401.8933,402.3517,37305.0
2025-04-30 14:30:00,403.73,404.18,403.63,403.63,38335.0,402.2819,402.7303,402.1823,402.1823,38335.0
2025-04-30 14:35:00,403.55,403.56,402.86,402.91,16797.0,402.1026,402.1126,401.4151,401.4649,16797.0
2025-04-30 14:40:00,402.95,403.07,402.71,402.8,13793.0,401.5047,401.6243,401.2656,401.3553,13793.0
2025-04-30 14:45:00,402.79,403.72,402.79,403.53,9296.0,401.3453,402.272,401.3453,402.0827,9296.0
2025-04-30 14:50:00,403.54,403.67,403.11,403.16,10359.0,402.0926,402.2222,401.6642,401.714,10359.0
2025-04-30 14:55:00,403.15,403.33,402.74,402.88,12893.0,401.704,401.8834,401.2955,401.435,12893.0
2025-04-30 15:00:00,403.0,403.35,402.95,403.3,6536.0,401.5546,401.9033,401.5047,401.8535,6536.0
2025-04-30 15:05:00,403.3,403.46,403.19,403.24,7434.0,401.8535,402.0129,401.7439,401.7937,7434.0
2025-04-30 15:10:00,403.21,403.83,403.14,403.79,17588.0,401.7638,402.3816,401.6941,402.3417,17588.0
2025-04-30 15:15:00,403.81,403.88,403.47,403.47,22131.0,402.3617,402.4314,402.0229,402.0229,22131.0
2025-04-30 15:20:00,403.47,403.8,403.38,403.46,5415.0,402.0229,402.3517,401.9332,402.0129,5415.0
2025-04-30 15:25:00,403.49,403.51,403.0,403.02,9269.0,402.0428,402.0627,401.5546,401.5745,9269.0
2025-04-30 15:30:00,403.11,403.19,402.89,403.01,16595.0,401.6642,401.7439,401.445,401.5645,16595.0
2025-04-30 15:35:00,402.98,403.4,402.78,403.06,10001.0,401.5346,401.9531,401.3353,401.6143,10001.0
2025-04-30 15:40:00,403.16,404.08,403.16,404.04,23212.0,401.714,402.6307,401.714,402.5908,23212.0
2025-04-30 15:45:00,404.15,405.34,404.15,405.21,33842.0,402.7004,403.8862,402.7004,403.7566,33842.0
2025-04-30 15:50:00,405.22,407.4,405.17,406.85,107087.0,403.7666,405.9388,403.7168,405.3908,107087.0
2025-04-30 15:55:00,406.83,407.78,406.04,406.2,190730.0,405.3708,406.3174,404.5837,404.7431,190730.0
2025-05-01 09:30:00,408.48,409.0,407.59,407.98,101744.0,407.0149,407.533,406.1281,406.5167,101744.0
2025-05-01 09:35:00,407.92,409.1,407.79,408.64,34815.0,406.4569,407.6327,406.3274,407.1743,34815.0
2025-05-01 09:40:00,408.76,408.89,408.36,408.64,23887.0,407.2939,407.4234,406.8953,407.1743,23887.0
2025-05-01 09:45:00,408.53,408.94,408.41,408.71,7554.0,407.0647,407.4733,406.9452,407.2441,7554.0
2025-05-01 09:50:00,408.76,409.46,408.76,409.27,22682.0,407.2939,407.9914,407.2939,407.8021,22682.0
2025-05-01 09:55:00,409.16,409.17,407.88,408.05,49618.0,407.6925,407.7024,406.4171,406.5864,49618.0
2025-05-01 10:00:00,408.27,409.23,408.09,408.96,70436.0,406.8057,407.7622,406.6263,407.4932,70436.0
2025-05-01 10:05:00,408.97,409.48,408.76,408.84,45646.0,407.5031,408.0113,407.2939,407.3736,45646.0
2025-05-01 10:10:00,408.71,409.12,408.46,409.03,13595.0,407.2441,407.6526,406.995,407.5629,13595.0
2025-05-01 10:15:00,409.09,409.48,408.99,408.99,9032.0,407.6227,408.0113,407.5231,407.5231,9032.0
2025-05-01 10:20:00,409.19,409.96,409.1,409.93,18703.0,407.7224,408.4896,407.6327,408.4597,18703.0
2025-05-01 10:25:00,409.95,410.02,409.67,409.85,15593.0,408.4796,408.5494,408.2006,408.38,15593.0
2025-05-01 10:30:00,409.87,409.88,409.05,409.21,12161.0,408.3999,408.4099,407.5829,407.7423,12161.0
2025-05-01 10:35:00,409.24,409.9,409.24,409.88,18745.0,407.7722,408.4298,407.7722,408.4099,18745.0
2025-05-01 10:40:00,409.92,410.02,409.62,409.65,16639.0,408.4497,408.5494,408.1508,408.1807,16639.0
2025-05-01 10:45:00,409.58,409.99,409.56,409.74,13358.0,408.111,408.5195,408.091,408.2704,13358.0
2025-05-01 10:50:00,409.73,409.92,409.65,409.74,12017.0,408.2604,408.4497,408.1807,408.2704,12017.0
2025-05-01 10:55:00,409.96,410.42,409.96,410.39,7382.0,408.4896,408.9479,408.4896,408.9181,7382.0
2025-05-01 11:00:00,410.33,410.42,409.89,410.11,6744.0,408.8583,408.9479,408.4198,408.6391,6744.0
2025-05-01 11:05:00,410.3,410.54,410.16,410.44,7487.0,408.8284,409.0675,408.6889,408.9679,7487.0
2025-05-01 11:10:00,410.42,410.51,410.4,410.45,12069.0,408.9479,409.0376,408.928,408.9778,12069.0
2025-05-01 11:15:00,410.47,410.8,410.39,410.58,49919.0,408.9978,409.3266,408.9181,409.1074,49919.0
2025-05-01 11:20:00,410.58,410.69,410.45,410.61,16036.0,409.1074,409.217,408.9778,409.1373,16036.0
2025-05-01 11:25:00,410.65,410.93,410.57,410.62,15646.0,409.1771,409.4561,409.0974,409.1472,15646.0
2025-05-01 11:30:00,410.69,410.71,410.17,410.32,10241.0,409.217,409.2369,408.6988,408.8483,10241.0
2025-05-01 11:35:00,410.3,410.68,410.23,410.29,10031.0,408.8284,409.207,408.7586,408.8184,10031.0
2025-05-01 11:40:00,410.24,410.37,409.88,409.9,4093.0,408.7686,408.8981,408.4099,408.4298,4093.0
2025-05-01 11:45:00,409.96,409.98,409.64,409.74,4552.0,408.4896,408.5095,408.1707,408.2704,4552.0
2025-05-01 11:50:00,409.72,409.79,409.46,409.53,3636.0,408.2505,408.3202,407.9914,408.0611,3636.0
2025-05-01 11:55:00,409.51,409.51,408.34,408.69,21366.0,408.0412,408.0412,406.8754,407.2242,21366.0
2025-05-01 12:00:00,408.74,408.99,408.45,408.71,9177.0,407.274,407.5231,406.985,407.2441,9177.0
2025-05-01 12:05:00,408.78,409.3,408.71,409.26,8035.0,407.3138,407.832,407.2441,407.7921,8035.0
2025-05-01 12:10:00,409.25,409.25,408.59,408.64,7350.0,407.7821,407.7821,407.1245,407.1743,7350.0
2025-05-01 12:15:00,408.55,408.55,407.85,408.25,17084.0,407.0847,407.0847,406.3872,406.7857,17084.0
2025-05-01 12:20:00,408.2,408.34,407.86,407.91,8488.0,406.7359,406.8754,406.3971,406.4469,8488.0
2025-05-01 12:25:00,407.93,408.56,407.93,408.37,14380.0,406.4669,407.0946,406.4669,406.9053,14380.0
2025-05-01 12:30:00,408.3,408.64,408.3,408.59,4422.0,406.8355,407.1743,406.8355,407.1245,4422.0
2025-05-01 12:35:00,408.66,408.73,408.47,408.59,2900.0,407.1943,407.264,407.0049,407.1245,2900.0
2025-05-01 12:40:00,408.38,408.43,408.0,408.43,7625.0,406.9153,406.9651,406.5366,406.9651,7625.0
2025-05-01 12:45:00,408.26,408.3,407.75,407.75,9182.0,406.7957,406.8355,406.2875,406.2875,9182.0
2025-05-01 12:50:00,407.95,408.22,407.73,407.95,7040.0,406.4868,406.7558,406.2676,406.4868,7040.0
2025-05-01 12:55:00,407.97,408.25,407.84,407.85,9799.0,406.5067,406.7857,406.3772,406.3872,9799.0
2025-05-01 13:00:00,407.97,408.69,407.97,408.69,8825.0,406.5067,407.2242,406.5067,407.2242,8825.0
2025-05-01 13:05:00,408.78,409.06,408.52,409.02,5165.0,407.3138,407.5928,407.0548,407.553,5165.0
2025-05-01 13:10:00,409.0,409.13,408.9,409.07,3175.0,407.533,407.6626,407.4334,407.6028,3175.0
2025-05-01 13:15:00,409.11,409.47,409.08,409.34,3139.0,407.6426,408.0014,407.6128,407.8718,3139.0
2025-05-01 13:20:00,409.38,409.41,409.29,409.29,1800.0,407.9117,407.9416,407.822,407.822,1800.0
2025-05-01 13:25:00,409.29,409.38,408.92,409.07,6115.0,407.822,407.9117,407.4533,407.6028,6115.0
2025-05-01 13:30:00,409.14,409.43,409.07,409.42,2701.0,407.6725,407.9615,407.6028,407.9515,2701.0
2025-05-01 13:35:00,409.5,409.5,409.09,409.09,3666.0,408.0312,408.0312,407.6227,407.6227,3666.0
2025-05-01 13:40:00,408.99,408.99,408.24,408.24,11076.0,407.5231,407.5231,406.7758,406.7758,11076.0
2025-05-01 13:45:00,408.35,408.64,408.33,408.38,2031.0,406.8854,407.1743,406.8654,406.9153,2031.0
2025-05-01 13:50:00,408.8,408.81,408.3,408.48,924.0,407.3338,407.3437,406.8355,407.0149,924.0
2025-05-01 13:55:00,408.57,408.68,408.33,408.5,1250.0,407.1046,407.2142,406.8654,407.0348,1250.0
2025-05-01 14:00:00,408.53,408.86,408.5,408.86,2278.0,407.0647,407.3935,407.0348,407.3935,2278.0
2025-05-01 14:05:00,408.87,409.19,408.87,409.15,3390.0,407.4035,407.7224,407.4035,407.6825,3390.0
2025-05-01 14:10:00,409.21,409.32,409.15,409.3,10812.0,407.7423,407.8519,407.6825,407.832,10812.0
2025-05-01 14:15:00,409.33,409.56,409.3,409.3,3039.0,407.8619,408.091,407.832,407.832,3039.0
2025-05-01 14:20:00,409.29,409.3,408.96,408.99,20374.0,407.822,407.832,407.4932,407.5231,20374.0
2025-05-01 14:25:00,408.96,409.26,408.7,409.26,10344.0,407.4932,407.7921,407.2341,407.7921,10344.0
2025-05-01 14:30:00,409.22,409.49,409.22,409.43,2960.0,407.7522,408.0213,407.7522,407.9615,2960.0
2025-05-01 14:35:00,409.43,409.43,409.28,409.4,1656.0,407.9615,407.9615,407.812,407.9316,1656.0
2025-05-01 14:40:00,409.47,409.48,409.27,409.44,1481.0,408.0014,408.0113,407.8021,407.9715,1481.0
2025-05-01 14:45:00,409.45,409.69,409.25,409.34,21670.0,407.9814,408.2206,407.7821,407.8718,21670.0
2025-05-01 14:50:00,409.38,409.39,409.05,409.14,3600.0,407.9117,407.9216,407.5829,407.6725,3600.0
2025-05-01 14:55:00,409.12,409.23,409.01,409.06,2897.0,407.6526,407.7622,407.543,407.5928,2897.0
2025-05-01 15:00:00,408.97,409.34,408.92,409.29,8968.0,407.5031,407.8718,407.4533,407.822,8968.0
2025-05-01 15:05:00,409.35,409.35,408.96,408.96,8357.0,407.8818,407.8818,407.4932,407.4932,8357.0
2025-05-01 15:10:00,408.84,409.08,408.65,409.08,6097.0,407.3736,407.6128,407.1843,407.6128,6097.0
2025-05-01 15:15:00,409.06,409.19,408.97,409.11,2465.0,407.5928,407.7224,407.5031,407.6426,2465.0
2025-05-01 15:20:00,409.13,409.27,409.09,409.09,4337.0,407.6626,407.8021,407.6227,407.6227,4337.0
2025-05-01 15:25:00,409.15,409.5,409.11,409.44,6177.0,407.6825,408.0312,407.6426,407.9715,6177.0
2025-05-01 15:30:00,409.45,409.57,409.28,409.39,12978.0,407.9814,408.101,407.812,407.9216,12978.0
2025-05-01 15:35:00,409.37,409.44,409.1,409.14,6370.0,407.9017,407.9715,407.6327,407.6725,6370.0
2025-05-01 15:40:00,409.16,409.26,408.96,409.17,15831.0,407.6925,407.7921,407.4932,407.7024,15831.0
2025-05-01 15:45:00,409.21,409.72,409.19,409.68,13700.0,407.7423,408.2505,407.7224,408.2106,13700.0
2025-05-01 15:50:00,409.75,409.81,408.43,408.55,56730.0,408.2803,408.3401,406.9651,407.0847,56730.0
2025-05-01 15:55:00,408.55,408.63,407.02,407.41,153276.0,407.0847,407.1644,405.5601,405.9487,153276.0
2025-05-02 09:30:00,411.78,412.57,411.55,412.57,99024.0,410.3031,411.0902,410.0739,411.0902,99024.0
2025-05-02 09:35:00,412.54,412.6,411.79,412.26,19851.0,411.0603,411.1201,410.313,410.7813,19851.0
2025-05-02 09:40:00,412.3,412.39,411.56,411.89,19469.0,410.8212,410.9109,410.0839,410.4127,19469.0
2025-05-02 09:45:00,412.03,412.07,411.24,411.32,20403.0,410.5522,410.592,409.765,409.8447,20403.0
2025-05-02 09:50:00,411.29,411.39,410.33,410.95,44304.0,409.8148,409.9145,408.8583,409.476,44304.0
2025-05-02 09:55:00,410.94,411.15,410.52,410.96,19073.0,409.4661,409.6753,409.0476,409.486,19073.0
2025-05-02 10:00:00,410.97,411.48,410.72,410.85,37318.0,409.496,410.0041,409.2469,409.3764,37318.0
2025-05-02 10:05:00,410.96,411.5,410.88,411.41,23903.0,409.486,410.0241,409.4063,409.9344,23903.0
2025-05-02 10:10:00,411.44,411.78,411.31,411.78,13221.0,409.9643,410.3031,409.8348,410.3031,13221.0
2025-05-02 10:15:00,411.85,412.25,411.83,411.91,21765.0,410.3728,410.7714,410.3529,410.4326,21765.0
2025-05-02 10:20:00,411.83,412.0,411.52,411.99,27391.0,410.3529,410.5223,410.044,410.5123,27391.0
2025-05-02 10:25:00,412.03,412.63,412.03,412.54,38078.0,410.5522,411.15,410.5522,411.0603,38078.0
2025-05-02 10:30:00,412.52,412.52,411.82,411.94,16170.0,411.0404,411.0404,410.3429,410.4625,16170.0
2025-05-02 10:35:00,412.01,412.14,411.66,412.13,15700.0,410.5322,410.6618,410.1835,410.6518,15700.0
2025-05-02 10:40:00,412.07,412.08,411.56,411.7,9014.0,410.592,410.602,410.0839,410.2234,9014.0
2025-05-02 10:45:00,411.78,412.14,411.7,411.76,4652.0,410.3031,410.6618,410.2234,410.2831,4652.0
2025-05-02 10:50:00,411.74,412.02,411.39,411.69,24715.0,410.2632,410.5422,409.9145,410.2134,24715.0
2025-05-02 10:55:00,411.73,412.16,411.73,412.13,24688.0,410.2532,410.6817,410.2532,410.6518,24688.0
2025-05-02 11:00:00,412.17,412.3,411.8,411.92,8539.0,410.6917,410.8212,410.323,410.4426,8539.0
2025-05-02 11:05:00,412.06,412.15,411.81,411.81,3276.0,410.5821,410.6717,410.333,410.333,3276.0
2025-05-02 11:10:00,411.79,411.79,411.64,411.67,1945.0,410.313,410.313,410.1636,410.1935,1945.0
2025-05-02 11:15:00,411.69,411.89,411.52,411.58,3180.0,410.2134,410.4127,410.044,410.1038,3180.0
2025-05-02 11:20:00,411.51,411.63,411.22,411.33,13312.0,410.034,410.1536,409.7451,409.8547,13312.0
2025-05-02 11:25:00,411.3,411.3,410.74,410.89,7839.0,409.8248,409.8248,409.2668,409.4163,7839.0
2025-05-02 11:30:00,410.94,411.62,410.86,411.59,15725.0,409.4661,410.1436,409.3864,410.1137,15725.0
2025-05-02 11:35:00,411.55,411.93,411.38,411.91,5180.0,410.0739,410.4525,409.9045,410.4326,5180.0
2025-05-02 11:40:00,412.0,412.03,411.89,411.92,9258.0,410.5223,410.5522,410.4127,410.4426,9258.0
2025-05-02 11:45:00,411.98,412.24,411.97,412.23,5624.0,410.5024,410.7614,410.4924,410.7515,5624.0
2025-05-02 11:50:00,412.17,412.34,412.02,412.28,7353.0,410.6917,410.8611,410.5422,410.8013,7353.0
2025-05-02 11:55:00,412.36,412.48,412.31,412.42,10592.0,410.881,411.0006,410.8312,410.9408,10592.0
2025-05-02 12:00:00,412.44,413.48,412.36,413.41,109161.0,410.9607,411.997,410.881,411.9272,109161.0
2025-05-02 12:05:00,413.42,413.56,413.23,413.31,10469.0,411.9372,412.0767,411.7479,411.8276,10469.0
2025-05-02 12:10:00,413.32,413.85,413.23,413.84,21587.0,411.8375,412.3656,411.7479,412.3557,21587.0
2025-05-02 12:15:00,413.77,413.79,413.48,413.75,11644.0,412.2859,412.3059,411.997,412.266,11644.0
2025-05-02 12:20:00,413.8,413.83,413.37,413.37,5608.0,412.3158,412.3457,411.8874,411.8874,5608.0
2025-05-02 12:25:00,413.4,413.71,413.4,413.44,6033.0,411.9173,412.2261,411.9173,411.9571,6033.0
2025-05-02 12:30:00,413.5,413.76,413.49,413.6,14143.0,412.0169,412.276,412.0069,412.1165,14143.0
2025-05-02 12:35:00,413.57,413.87,413.41,413.72,22396.0,412.0866,412.3856,411.9272,412.2361,22396.0
2025-05-02 12:40:00,413.76,413.79,413.47,413.68,11797.0,412.276,412.3059,411.987,412.1963,11797.0
2025-05-02 12:45:00,413.66,413.7,413.53,413.68,4795.0,412.1763,412.2162,412.0468,412.1963,4795.0
2025-05-02 12:50:00,413.66,413.69,413.38,413.65,5974.0,412.1763,412.2062,411.8973,412.1664,5974.0
2025-05-02 12:55:00,413.67,413.73,413.52,413.55,7748.0,412.1863,412.2461,412.0368,412.0667,7748.0
2025-05-02 13:00:00,413.59,413.65,413.45,413.57,4861.0,412.1066,412.1664,411.9671,412.0866,4861.0
2025-05-02 13:05:00,413.5,413.5,413.25,413.25,10265.0,412.0169,412.0169,411.7678,411.7678,10265.0
2025-05-02 13:10:00,413.22,413.28,413.01,413.14,21865.0,411.7379,411.7977,411.5287,411.6582,21865.0
2025-05-02 13:15:00,413.19,413.19,412.82,412.98,11221.0,411.708,411.708,411.3393,411.4988,11221.0
2025-05-02 13:20:00,412.97,413.32,412.79,412.79,19339.0,411.4888,411.8375,411.3094,411.3094,19339.0
2025-05-02 13:25:00,412.89,413.14,412.67,413.02,4647.0,411.4091,411.6582,411.1899,411.5386,4647.0
2025-05-02 13:30:00,413.03,413.03,412.85,412.9,5303.0,411.5486,411.5486,411.3692,411.4191,5303.0
2025-05-02 13:35:00,412.81,413.16,412.79,413.05,5070.0,411.3294,411.6781,411.3094,411.5685,5070.0
2025-05-02 13:40:00,412.98,413.18,412.83,413.16,3352.0,411.4988,411.698,411.3493,411.6781,3352.0
2025-05-02 13:45:00,413.15,413.32,413.05,413.06,3758.0,411.6682,411.8375,411.5685,411.5785,3758.0
2025-05-02 13:50:00,413.04,413.15,412.85,413.15,4303.0,411.5585,411.6682,411.3692,411.6682,4303.0
2025-05-02 13:55:00,413.11,413.11,413.0,413.11,1515.0,411.6283,411.6283,411.5187,411.6283,1515.0
2025-05-02 14:00:00,413.11,413.29,413.09,413.29,7605.0,411.6283,411.8077,411.6084,411.8077,7605.0
2025-05-02 14:05:00,413.37,413.39,413.22,413.26,21722.0,411.8874,411.9073,411.7379,411.7778,21722.0
2025-05-02 14:10:00,413.24,413.51,413.24,413.45,59401.0,411.7578,412.0269,411.7578,411.9671,59401.0
2025-05-02 14:15:00,413.42,413.58,413.39,413.47,8951.0,411.9372,412.0966,411.9073,411.987,8951.0
2025-05-02 14:20:00,413.45,413.47,413.27,413.46,5212.0,411.9671,411.987,411.7877,411.977,5212.0
2025-05-02 14:25:00,413.36,413.41,413.26,413.27,1859.0,411.8774,411.9272,411.7778,411.7877,1859.0
2025-05-02 14:30:00,413.35,413.41,413.28,413.36,5373.0,411.8674,411.9272,411.7977,411.8774,5373.0
2025-05-02 14:35:00,413.33,413.7,413.3,413.46,4628.0,411.8475,412.2162,411.8176,411.977,4628.0
2025-05-02 14:40:00,413.58,413.58,413.3,413.43,8447.0,412.0966,412.0966,411.8176,411.9471,8447.0
2025-05-02 14:45:00,413.42,413.44,412.52,412.52,16890.0,411.9372,411.9571,411.0404,411.0404,16890.0
2025-05-02 14:50:00,412.63,412.98,412.39,412.96,15928.0,411.15,411.4988,410.9109,411.4788,15928.0
2025-05-02 14:55:00,412.98,413.13,412.8,412.89,6323.0,411.4988,411.6482,411.3194,411.4091,6323.0
2025-05-02 15:00:00,412.85,413.0,412.67,412.68,5611.0,411.3692,411.5187,411.1899,411.1998,5611.0
2025-05-02 15:05:00,412.47,412.91,412.44,412.85,8009.0,410.9906,411.429,410.9607,411.3692,8009.0
2025-05-02 15:10:00,412.86,412.89,412.57,412.72,25275.0,411.3792,411.4091,411.0902,411.2397,25275.0
2025-05-02 15:15:00,412.8,413.39,412.8,413.36,5134.0,411.3194,411.9073,411.3194,411.8774,5134.0
2025-05-02 15:20:00,413.33,413.67,413.33,413.49,23407.0,411.8475,412.1863,411.8475,412.0069,23407.0
2025-05-02 15:25:00,413.48,413.69,413.48,413.56,58511.0,411.997,412.2062,411.997,412.0767,58511.0
2025-05-02 15:30:00,413.54,413.59,413.23,413.38,43273.0,412.0568,412.1066,411.7479,411.8973,43273.0
2025-05-02 15:35:00,413.35,413.65,413.19,413.54,12209.0,411.8674,412.1664,411.708,412.0568,12209.0
2025-05-02 15:40:00,413.51,413.67,413.44,413.65,15763.0,412.0269,412.1863,411.9571,412.1664,15763.0
2025-05-02 15:45:00,413.56,413.56,412.63,412.75,27422.0,412.0767,412.0767,411.15,411.2696,27422.0
2025-05-02 15:50:00,412.72,413.73,412.7,413.43,59343.0,411.2397,412.2461,411.2198,411.9471,59343.0
2025-05-02 15:55:00,413.34,413.35,412.84,412.97,204743.0,411.8575,411.8674,411.3593,411.4888,204743.0
2025-05-05 09:30:00,410.82,411.54,410.46,411.45,55912.0,409.3465,410.0639,408.9878,409.9743,55912.0
2025-05-05 09:35:00,411.47,411.54,411.2,411.31,162256.0,409.9942,410.0639,409.7251,409.8348,162256.0
2025-05-05 09:40:00,411.31,411.58,411.05,411.39,71878.0,409.8348,410.1038,409.5757,409.9145,71878.0
2025-05-05 09:45:00,411.38,411.45,411.0,411.35,51810.0,409.9045,409.9743,409.5259,409.8746,51810.0
2025-05-05 09:50:00,411.35,411.35,410.74,411.12,23765.0,409.8746,409.8746,409.2668,409.6454,23765.0
2025-05-05 09:55:00,411.35,411.83,411.21,411.68,54832.0,409.8746,410.3529,409.7351,410.2034,54832.0
2025-05-05 10:00:00,411.9,412.58,411.8,412.04,52422.0,410.4226,411.1002,410.323,410.5621,52422.0
2025-05-05 10:05:00,412.09,412.52,411.71,412.25,19880.0,410.612,411.0404,410.2333,410.7714,19880.0
2025-05-05 10:10:00,412.28,412.74,412.26,412.45,14065.0,410.8013,411.2596,410.7813,410.9707,14065.0
2025-05-05 10:15:00,412.17,412.64,412.15,412.6,55985.0,410.6917,411.16,410.6717,411.1201,55985.0
2025-05-05 10:20:00,412.57,412.58,412.24,412.37,40715.0,411.0902,411.1002,410.7614,410.891,40715.0
2025-05-05 10:25:00,412.35,412.71,412.34,412.71,25991.0,410.871,411.2297,410.8611,411.2297,25991.0
2025-05-05 10:30:00,412.66,412.68,412.29,412.29,6453.0,411.1799,411.1998,410.8112,410.8112,6453.0
2025-05-05 10:35:00,412.24,413.12,412.24,413.05,20414.0,410.7614,411.6383,410.7614,411.5685,20414.0
2025-05-05 10:40:00,412.96,413.36,412.92,413.06,11820.0,411.4788,411.8774,411.439,411.5785,11820.0
2025-05-05 10:45:00,413.09,413.27,413.05,413.13,19682.0,411.6084,411.7877,411.5685,411.6482,19682.0
2025-05-05 10:50:00,413.16,413.47,413.06,413.44,11058.0,411.6781,411.987,411.5785,411.9571,11058.0
2025-05-05 10:55:00,413.48,413.62,413.43,413.54,17296.0,411.997,412.1365,411.9471,412.0568,17296.0
2025-05-05 11:00:00,413.56,413.78,413.55,413.6,20415.0,412.0767,412.2959,412.0667,412.1165,20415.0
2025-05-05 11:05:00,413.6,413.69,413.39,413.44,30570.0,412.1165,412.2062,411.9073,411.9571,30570.0
2025-05-05 11:10:00,413.45,413.67,413.34,413.41,20053.0,411.9671,412.1863,411.8575,411.9272,20053.0
2025-05-05 11:15:00,413.37,413.55,413.23,413.51,47752.0,411.8874,412.0667,411.7479,412.0269,47752.0
2025-05-05 11:20:00,413.49,413.89,413.45,413.71,22660.0,412.0069,412.4055,411.9671,412.2261,22660.0
2025-05-05 11:25:00,413.69,413.71,413.31,413.39,42799.0,412.2062,412.2261,411.8276,411.9073,42799.0
2025-05-05 11:30:00,413.48,413.53,413.05,413.11,31291.0,411.997,412.0468,411.5685,411.6283,31291.0
2025-05-05 11:35:00,413.13,413.31,412.89,412.95,30392.0,411.6482,411.8276,411.4091,411.4689,30392.0
2025-05-05 11:40:00,412.89,413.44,412.89,413.4,13429.0,411.4091,411.9571,411.4091,411.9173,13429.0
2025-05-05 11:45:00,413.48,413.68,413.38,413.38,11483.0,411.997,412.1963,411.8973,411.8973,11483.0
2025-05-05 11:50:00,413.52,413.88,413.52,413.84,8619.0,412.0368,412.3955,412.0368,412.3557,8619.0
2025-05-05 11:55:00,413.82,413.83,413.61,413.83,3634.0,412.3358,412.3457,412.1265,412.3457,3634.0
2025-05-05 12:00:00,413.78,414.19,413.7,414.12,17442.0,412.2959,412.7044,412.2162,412.6347,17442.0
2025-05-05 12:05:00,414.1,414.4,414.08,414.16,15949.0,412.6147,412.9137,412.5948,412.6745,15949.0
2025-05-05 12:10:00,414.15,414.35,414.05,414.08,16686.0,412.6646,412.8638,412.5649,412.5948,16686.0
2025-05-05 12:15:00,414.06,414.21,414.06,414.19,5607.0,412.5749,412.7244,412.5749,412.7044,5607.0
2025-05-05 12:20:00,414.22,414.28,414.02,414.1,10032.0,412.7343,412.7941,412.535,412.6147,10032.0
2025-05-05 12:25:00,414.05,414.36,413.93,414.2,7006.0,412.5649,412.8738,412.4454,412.7144,7006.0
2025-05-05 12:30:00,414.15,414.16,413.88,413.98,5674.0,412.6646,412.6745,412.3955,412.4952,5674.0
2025-05-05 12:35:00,414.0,414.05,413.9,414.0,3958.0,412.5151,412.5649,412.4155,412.5151,3958.0
2025-05-05 12:40:00,414.06,414.21,414.05,414.16,5251.0,412.5749,412.7244,412.5649,412.6745,5251.0
2025-05-05 12:45:00,414.12,414.18,414.02,414.18,21550.0,412.6347,412.6945,412.535,412.6945,21550.0
2025-05-05 12:50:00,414.19,414.2,414.02,414.2,8048.0,412.7044,412.7144,412.535,412.7144,8048.0
2025-05-05 12:55:00,414.16,414.18,414.04,414.13,5814.0,412.6745,412.6945,412.555,412.6446,5814.0
2025-05-05 13:00:00,414.09,414.09,413.81,414.0,12755.0,412.6048,412.6048,412.3258,412.5151,12755.0
2025-05-05 13:05:00,414.04,414.1,413.92,414.1,5282.0,412.555,412.6147,412.4354,412.6147,5282.0
2025-05-05 13:10:00,414.15,414.19,413.81,413.81,68150.0,412.6646,412.7044,412.3258,412.3258,68150.0
2025-05-05 13:15:00,413.76,413.84,413.53,413.68,5695.0,412.276,412.3557,412.0468,412.1963,5695.0
2025-05-05 13:20:00,413.66,413.73,413.42,413.52,33218.0,412.1763,412.2461,411.9372,412.0368,33218.0
2025-05-05 13:25:00,413.52,413.69,413.4,413.43,56129.0,412.0368,412.2062,411.9173,411.9471,56129.0
2025-05-05 13:30:00,413.4,413.86,413.4,413.77,41435.0,411.9173,412.3756,411.9173,412.2859,41435.0
2025-05-05 13:35:00,413.82,413.94,413.81,413.93,36972.0,412.3358,412.4553,412.3258,412.4454,36972.0
2025-05-05 13:40:00,413.94,413.95,413.8,413.91,11846.0,412.4553,412.4653,412.3158,412.4254,11846.0
2025-05-05 13:45:00,413.99,414.25,413.99,414.22,28852.0,412.5051,412.7642,412.5051,412.7343,28852.0
2025-05-05 13:50:00,414.2,414.37,414.18,414.22,13769.0,412.7144,412.8838,412.6945,412.7343,13769.0
2025-05-05 13:55:00,414.21,414.21,414.06,414.06,21016.0,412.7244,412.7244,412.5749,412.5749,21016.0
2025-05-05 14:00:00,414.06,414.24,413.97,414.19,11509.0,412.5749,412.7542,412.4852,412.7044,11509.0
2025-05-05 14:05:00,414.16,414.32,414.16,414.23,10028.0,412.6745,412.834,412.6745,412.7443,10028.0
2025-05-05 14:10:00,414.23,414.4,414.15,414.38,27358.0,412.7443,412.9137,412.6646,412.8937,27358.0
2025-05-05 14:15:00,414.34,414.44,414.28,414.28,6665.0,412.8539,412.9535,412.7941,412.7941,6665.0
2025-05-05 14:20:00,414.32,414.38,414.25,414.29,8160.0,412.834,412.8937,412.7642,412.8041,8160.0
2025-05-05 14:25:00,414.32,414.37,414.19,414.19,14367.0,412.834,412.8838,412.7044,412.7044,14367.0
2025-05-05 14:30:00,414.17,414.3,414.17,414.28,2978.0,412.6845,412.814,412.6845,412.7941,2978.0
2025-05-05 14:35:00,414.27,414.31,414.17,414.28,22204.0,412.7841,412.824,412.6845,412.7941,22204.0
2025-05-05 14:40:00,414.28,414.37,414.17,414.21,7553.0,412.7941,412.8838,412.6845,412.7244,7553.0
2025-05-05 14:45:00,414.22,414.25,414.06,414.12,43952.0,412.7343,412.7642,412.5749,412.6347,43952.0
2025-05-05 14:50:00,414.12,414.23,413.94,414.05,150210.0,412.6347,412.7443,412.4553,412.5649,150210.0
2025-05-05 14:55:00,414.03,414.04,413.72,413.86,27715.0,412.545,412.555,412.2361,412.3756,27715.0
2025-05-05 15:00:00,413.82,413.85,413.4,413.63,61479.0,412.3358,412.3656,411.9173,412.1464,61479.0
2025-05-05 15:05:00,413.71,413.8,413.48,413.5,14238.0,412.2261,412.3158,411.997,412.0169,14238.0
2025-05-05 15:10:00,413.47,413.56,413.39,413.45,14621.0,411.987,412.0767,411.9073,411.9671,14621.0
2025-05-05 15:15:00,413.5,413.66,413.36,413.36,251488.0,412.0169,412.1763,411.8774,411.8774,251488.0
2025-05-05 15:20:00,413.37,413.37,412.92,412.97,345795.0,411.8874,411.8874,411.439,411.4888,345795.0
2025-05-05 15:25:00,412.87,413.11,412.8,412.98,48454.0,411.3892,411.6283,411.3194,411.4988,48454.0
2025-05-05 15:30:00,412.91,413.07,412.89,413.03,12957.0,411.429,411.5884,411.4091,411.5486,12957.0
2025-05-05 15:35:00,413.0,413.41,412.98,413.14,28049.0,411.5187,411.9272,411.4988,411.6582,28049.0
2025-05-05 15:40:00,413.08,413.24,412.71,412.9,26598.0,411.5984,411.7578,411.2297,411.4191,26598.0
2025-05-05 15:45:00,412.9,412.95,412.39,412.67,36103.0,411.4191,411.4689,410.9109,411.1899,36103.0
2025-05-05 15:50:00,412.64,412.89,412.12,412.28,50479.0,411.16,411.4091,410.6418,410.8013,50479.0
2025-05-05 15:55:00,412.26,412.38,412.01,412.33,124470.0,410.7813,410.9009,410.5322,410.8511,124470.0
2025-05-06 09:30:00,408.42,409.68,408.24,409.68,89794.0,406.9551,408.2106,406.7758,408.2106,89794.0
2025-05-06 09:35:00,409.71,409.71,409.07,409.37,59402.0,408.2405,408.2405,407.6028,407.9017,59402.0
2025-05-06 09:40:00,409.34,409.41,408.9,409.03,19920.0,407.8718,407.9416,407.4334,407.5629,19920.0
2025-05-06 09:45:00,409.02,409.27,408.13,408.14,53426.0,407.553,407.8021,406.6662,406.6761,53426.0
2025-05-06 09:50:00,408.11,408.11,407.51,407.81,27369.0,406.6462,406.6462,406.0484,406.3473,27369.0
2025-05-06 09:55:00,407.83,408.43,407.79,408.4,16672.0,406.3672,406.9651,406.3274,406.9352,16672.0
2025-05-06 10:00:00,408.38,408.86,408.14,408.75,15260.0,406.9153,407.3935,406.6761,407.2839,15260.0
2025-05-06 10:05:00,408.74,409.15,408.57,409.15,19400.0,407.274,407.6825,407.1046,407.6825,19400.0
2025-05-06 10:10:00,409.11,409.76,409.06,409.63,22968.0,407.6426,408.2903,407.5928,408.1608,22968.0
2025-05-06 10:15:00,409.55,410.14,409.55,410.09,13827.0,408.0811,408.6689,408.0811,408.6191,13827.0
2025-05-06 10:20:00,410.21,410.65,410.21,410.4,25929.0,408.7387,409.1771,408.7387,408.928,25929.0
2025-05-06 10:25:00,410.38,410.45,410.26,410.43,8885.0,408.9081,408.9778,408.7885,408.9579,8885.0
2025-05-06 10:30:00,410.46,410.94,410.42,410.75,7976.0,408.9878,409.4661,408.9479,409.2768,7976.0
2025-05-06 10:35:00,410.78,410.78,410.36,410.49,16408.0,409.3067,409.3067,408.8882,409.0177,16408.0
2025-05-06 10:40:00,410.47,410.47,410.31,410.43,7719.0,408.9978,408.9978,408.8383,408.9579,7719.0
2025-05-06 10:45:00,410.54,410.88,410.54,410.69,15320.0,409.0675,409.4063,409.0675,409.217,15320.0
2025-05-06 10:50:00,410.45,410.51,410.24,410.35,13456.0,408.9778,409.0376,408.7686,408.8782,13456.0
2025-05-06 10:55:00,410.29,410.66,410.28,410.54,2369.0,408.8184,409.1871,408.8084,409.0675,2369.0
2025-05-06 11:00:00,410.58,410.85,410.58,410.65,6108.0,409.1074,409.3764,409.1074,409.1771,6108.0
2025-05-06 11:05:00,410.65,410.73,410.25,410.25,4148.0,409.1771,409.2568,408.7786,408.7786,4148.0
2025-05-06 11:10:00,410.3,410.53,410.27,410.46,2298.0,408.8284,409.0576,408.7985,408.9878,2298.0
2025-05-06 11:15:00,410.47,410.49,410.17,410.45,17475.0,408.9978,409.0177,408.6988,408.9778,17475.0
2025-05-06 11:20:00,410.48,410.91,410.48,410.88,7850.0,409.0077,409.4362,409.0077,409.4063,7850.0
2025-05-06 11:25:00,410.73,410.81,410.54,410.68,4590.0,409.2568,409.3365,409.0675,409.207,4590.0
2025-05-06 11:30:00,410.7,410.96,410.43,410.9,13924.0,409.2269,409.486,408.9579,409.4262,13924.0
2025-05-06 11:35:00,410.94,410.95,410.68,410.77,3403.0,409.4661,409.476,409.207,409.2967,3403.0
2025-05-06 11:40:00,410.81,410.81,410.05,410.06,12090.0,409.3365,409.3365,408.5793,408.5892,12090.0
2025-05-06 11:45:00,410.08,410.34,410.0,410.27,4381.0,408.6092,408.8682,408.5295,408.7985,4381.0
2025-05-06 11:50:00,410.29,410.29,409.71,409.78,6732.0,408.8184,408.8184,408.2405,408.3102,6732.0
2025-05-06 11:55:00,409.81,409.95,409.69,409.69,5901.0,408.3401,408.4796,408.2206,408.2206,5901.0
2025-05-06 12:00:00,409.88,410.1,409.79,410.1,4376.0,408.4099,408.6291,408.3202,408.6291,4376.0
2025-05-06 12:05:00,410.03,410.03,409.81,409.81,1200.0,408.5593,408.5593,408.3401,408.3401,1200.0
2025-05-06 12:10:00,409.74,411.74,409.73,411.46,56387.0,408.2704,410.2632,408.2604,409.9842,56387.0
2025-05-06 12:15:00,411.42,411.42,410.85,411.06,19690.0,409.9444,409.9444,409.3764,409.5857,19690.0
2025-05-06 12:20:00,411.04,411.09,409.88,409.99,29310.0,409.5657,409.6155,408.4099,408.5195,29310.0
2025-05-06 12:25:00,409.99,410.25,409.97,410.12,4104.0,408.5195,408.7786,408.4996,408.649,4104.0
2025-05-06 12:30:00,410.05,410.33,409.99,410.21,3938.0,408.5793,408.8583,408.5195,408.7387,3938.0
2025-05-06 12:35:00,410.25,410.41,410.05,410.05,4621.0,408.7786,408.938,408.5793,408.5793,4621.0
2025-05-06 12:40:00,410.11,410.18,409.31,409.39,5730.0,408.6391,408.7088,407.8419,407.9216,5730.0
2025-05-06 12:45:00,409.29,409.41,409.12,409.24,4827.0,407.822,407.9416,407.6526,407.7722,4827.0
2025-05-06 12:50:00,409.17,409.17,408.88,408.95,3116.0,407.7024,407.7024,407.4135,407.4832,3116.0
2025-05-06 12:55:00,409.21,409.27,408.77,408.85,5800.0,407.7423,407.8021,407.3039,407.3836,5800.0
2025-05-06 13:00:00,408.84,409.38,408.79,409.07,14363.0,407.3736,407.9117,407.3238,407.6028,14363.0
2025-05-06 13:05:00,409.03,409.61,409.03,409.59,7358.0,407.5629,408.1409,407.5629,408.1209,7358.0
2025-05-06 13:10:00,409.45,409.55,409.28,409.42,1624.0,407.9814,408.0811,407.812,407.9515,1624.0
2025-05-06 13:15:00,409.44,409.65,409.43,409.56,3997.0,407.9715,408.1807,407.9615,408.091,3997.0
2025-05-06 13:20:00,409.54,409.55,408.88,408.9,31478.0,408.0711,408.0811,407.4135,407.4334,31478.0
2025-05-06 13:25:00,408.94,409.14,408.74,409.0,3771.0,407.4733,407.6725,407.274,407.533,3771.0
2025-05-06 13:30:00,409.14,409.26,409.02,409.21,6995.0,407.6725,407.7921,407.553,407.7423,6995.0
2025-05-06 13:35:00,409.21,409.3,408.63,408.63,9283.0,407.7423,407.832,407.1644,407.1644,9283.0
2025-05-06 13:40:00,408.64,408.64,408.16,408.17,15843.0,407.1743,407.1743,406.6961,406.706,15843.0
2025-05-06 13:45:00,408.15,408.19,407.99,408.02,5144.0,406.6861,406.7259,406.5267,406.5566,5144.0
2025-05-06 13:50:00,407.99,408.23,407.94,408.11,5508.0,406.5267,406.7658,406.4768,406.6462,5508.0
2025-05-06 13:55:00,408.02,408.02,407.89,407.99,3343.0,406.5566,406.5566,406.427,406.5267,3343.0
2025-05-06 14:00:00,407.95,408.77,407.95,408.6,35661.0,406.4868,407.3039,406.4868,407.1345,35661.0
2025-05-06 14:05:00,408.58,408.6,408.24,408.38,7117.0,407.1145,407.1345,406.7758,406.9153,7117.0
2025-05-06 14:10:00,408.45,408.46,408.1,408.24,2016.0,406.985,406.995,406.6363,406.7758,2016.0
2025-05-06 14:15:00,408.35,408.63,408.35,408.58,2487.0,406.8854,407.1644,406.8854,407.1145,2487.0
2025-05-06 14:20:00,408.73,408.86,408.62,408.75,6739.0,407.264,407.3935,407.1544,407.2839,6739.0
2025-05-06 14:25:00,408.84,409.16,408.84,409.14,3169.0,407.3736,407.6925,407.3736,407.6725,3169.0
2025-05-06 14:30:00,409.25,409.25,409.11,409.18,9463.0,407.7821,407.7821,407.6426,407.7124,9463.0
2025-05-06 14:35:00,409.1,409.18,408.95,409.09,4966.0,407.6327,407.7124,407.4832,407.6227,4966.0
2025-05-06 14:40:00,409.21,409.4,409.02,409.02,5644.0,407.7423,407.9316,407.553,407.553,5644.0
2025-05-06 14:45:00,409.07,409.24,408.95,409.11,8404.0,407.6028,407.7722,407.4832,407.6426,8404.0
2025-05-06 14:50:00,409.08,409.16,408.84,409.13,1717.0,407.6128,407.6925,407.3736,407.6626,1717.0
2025-05-06 14:55:00,409.26,409.49,409.23,409.49,7154.0,407.7921,408.0213,407.7622,408.0213,7154.0
2025-05-06 15:00:00,409.56,409.56,409.25,409.33,9427.0,408.091,408.091,407.7821,407.8619,9427.0
2025-05-06 15:05:00,409.23,409.23,408.78,408.88,7035.0,407.7622,407.7622,407.3138,407.4135,7035.0
2025-05-06 15:10:00,408.92,409.15,408.72,409.15,3195.0,407.4533,407.6825,407.254,407.6825,3195.0
2025-05-06 15:15:00,409.11,409.19,408.89,408.89,1851.0,407.6426,407.7224,407.4234,407.4234,1851.0
2025-05-06 15:20:00,408.92,409.0,408.81,408.99,2951.0,407.4533,407.533,407.3437,407.5231,2951.0
2025-05-06 15:25:00,408.99,409.3,408.92,409.21,5495.0,407.5231,407.832,407.4533,407.7423,5495.0
2025-05-06 15:30:00,409.25,409.58,409.16,409.41,19350.0,407.7821,408.111,407.6925,407.9416,19350.0
2025-05-06 15:35:00,409.47,409.5,409.11,409.19,7320.0,408.0014,408.0312,407.6426,407.7224,7320.0
2025-05-06 15:40:00,409.2,409.41,409.19,409.4,5323.0,407.7323,407.9416,407.7224,407.9316,5323.0
2025-05-06 15:45:00,409.46,409.54,409.29,409.4,27944.0,407.9914,408.0711,407.822,407.9316,27944.0
2025-05-06 15:50:00,409.37,409.44,408.65,408.79,29753.0,407.9017,407.9715,407.1843,407.3238,29753.0
2025-05-06 15:55:00,408.79,408.9,408.14,408.21,115220.0,407.3238,407.4334,406.6761,406.7459,115220.0
2025-05-07 09:30:00,409.86,410.5,409.56,409.95,48021.0,408.39,409.0277,408.091,408.4796,48021.0
2025-05-07 09:35:00,409.89,410.11,409.53,410.04,25134.0,408.4198,408.6391,408.0611,408.5693,25134.0
2025-05-07 09:40:00,410.28,410.8,410.21,410.68,14169.0,408.8084,409.3266,408.7387,409.207,14169.0
2025-05-07 09:45:00,410.74,410.74,409.75,409.91,30578.0,409.2668,409.2668,408.2803,408.4398,30578.0
2025-05-07 09:50:00,409.86,410.37,409.85,410.15,11594.0,408.39,408.8981,408.38,408.6789,11594.0
2025-05-07 09:55:00,410.2,410.78,410.2,410.7,14311.0,408.7287,409.3067,408.7287,409.2269,14311.0
2025-05-07 10:00:00,410.46,410.76,410.46,410.6,16319.0,408.9878,409.2867,408.9878,409.1273,16319.0
2025-05-07 10:05:00,410.62,410.79,410.57,410.64,20979.0,409.1472,409.3166,409.0974,409.1672,20979.0
2025-05-07 10:10:00,410.61,410.66,410.15,410.23,13349.0,409.1373,409.1871,408.6789,408.7586,13349.0
2025-05-07 10:15:00,410.42,410.59,410.09,410.54,12391.0,408.9479,409.1173,408.6191,409.0675,12391.0
2025-05-07 10:20:00,410.54,410.54,410.21,410.54,7357.0,409.0675,409.0675,408.7387,409.0675,7357.0
2025-05-07 10:25:00,410.53,410.75,410.31,410.64,5039.0,409.0576,409.2768,408.8383,409.1672,5039.0
2025-05-07 10:30:00,410.62,410.76,410.33,410.36,14366.0,409.1472,409.2867,408.8583,408.8882,14366.0
2025-05-07 10:35:00,410.39,410.5,410.28,410.48,9097.0,408.9181,409.0277,408.8084,409.0077,9097.0
2025-05-07 10:40:00,410.54,410.64,410.4,410.58,18171.0,409.0675,409.1672,408.928,409.1074,18171.0
2025-05-07 10:45:00,410.57,410.65,410.26,410.28,7717.0,409.0974,409.1771,408.7885,408.8084,7717.0
2025-05-07 10:50:00,410.19,410.32,409.42,409.52,16892.0,408.7188,408.8483,407.9515,408.0512,16892.0
2025-05-07 10:55:00,409.5,409.89,409.38,409.89,7798.0,408.0312,408.4198,407.9117,408.4198,7798.0
2025-05-07 11:00:00,409.76,409.84,409.4,409.77,13027.0,408.2903,408.37,407.9316,408.3003,13027.0
2025-05-07 11:05:00,409.76,410.19,409.72,410.02,7531.0,408.2903,408.7188,408.2505,408.5494,7531.0
2025-05-07 11:10:00,410.17,410.28,409.59,409.6,16386.0,408.6988,408.8084,408.1209,408.1309,16386.0
2025-05-07 11:15:00,409.71,409.96,409.62,409.86,5900.0,408.2405,408.4896,408.1508,408.39,5900.0
2025-05-07 11:20:00,409.82,410.34,409.82,410.19,4200.0,408.3501,408.8682,408.3501,408.7188,4200.0
2025-05-07 11:25:00,410.26,410.42,410.12,410.42,5371.0,408.7885,408.9479,408.649,408.9479,5371.0
2025-05-07 11:30:00,410.3,410.49,410.2,410.4,5692.0,408.8284,409.0177,408.7287,408.928,5692.0
2025-05-07 11:35:00,410.33,410.57,410.15,410.42,18930.0,408.8583,409.0974,408.6789,408.9479,18930.0
2025-05-07 11:40:00,410.48,410.88,410.48,410.82,10732.0,409.0077,409.4063,409.0077,409.3465,10732.0
2025-05-07 11:45:00,410.81,410.83,410.12,410.13,10989.0,409.3365,409.3565,408.649,408.659,10989.0
2025-05-07 11:50:00,410.14,410.59,410.0,410.52,4136.0,408.6689,409.1173,408.5295,409.0476,4136.0
2025-05-07 11:55:00,410.58,410.85,410.47,410.85,15231.0,409.1074,409.3764,408.9978,409.3764,15231.0
2025-05-07 12:00:00,410.83,411.06,410.74,410.9,21070.0,409.3565,409.5857,409.2668,409.4262,21070.0
2025-05-07 12:05:00,410.89,411.0,410.66,410.84,3822.0,409.4163,409.5259,409.1871,409.3664,3822.0
2025-05-07 12:10:00,410.89,411.04,410.89,411.04,2985.0,409.4163,409.5657,409.4163,409.5657,2985.0
2025-05-07 12:15:00,411.07,411.25,410.89,411.25,5353.0,409.5956,409.775,409.4163,409.775,5353.0
2025-05-07 12:20:00,411.31,411.32,410.72,410.73,2941.0,409.8348,409.8447,409.2469,409.2568,2941.0
2025-05-07 12:25:00,410.69,410.83,410.4,410.4,16929.0,409.217,409.3565,408.928,408.928,16929.0
2025-05-07 12:30:00,410.5,410.82,410.48,410.82,2924.0,409.0277,409.3465,409.0077,409.3465,2924.0
2025-05-07 12:35:00,410.72,411.0,410.72,411.0,7704.0,409.2469,409.5259,409.2469,409.5259,7704.0
2025-05-07 12:40:00,411.1,411.36,411.1,411.3,13580.0,409.6255,409.8846,409.6255,409.8248,13580.0
2025-05-07 12:45:00,411.36,411.38,411.18,411.32,2395.0,409.8846,409.9045,409.7052,409.8447,2395.0
2025-05-07 12:50:00,411.2,411.7,411.2,411.67,15569.0,409.7251,410.2234,409.7251,410.1935,15569.0
2025-05-07 12:55:00,411.69,412.07,411.69,412.0,26560.0,410.2134,410.592,410.2134,410.5223,26560.0
2025-05-07 13:00:00,411.92,412.19,411.92,412.13,10205.0,410.4426,410.7116,410.4426,410.6518,10205.0
2025-05-07 13:05:00,412.04,412.1,412.03,412.06,2811.0,410.5621,410.6219,410.5522,410.5821,2811.0
2025-05-07 13:10:00,412.12,412.38,412.05,412.25,4210.0,410.6418,410.9009,410.5721,410.7714,4210.0
2025-05-07 13:15:00,412.24,412.32,412.08,412.08,6115.0,410.7614,410.8411,410.602,410.602,6115.0
2025-05-07 13:20:00,411.99,412.26,411.77,412.24,7722.0,410.5123,410.7813,410.2931,410.7614,7722.0
2025-05-07 13:25:00,412.24,412.24,411.91,411.91,2707.0,410.7614,410.7614,410.4326,410.4326,2707.0
2025-05-07 13:30:00,411.89,412.02,411.57,411.57,8536.0,410.4127,410.5422,410.0938,410.0938,8536.0
2025-05-07 13:35:00,411.43,411.43,411.12,411.23,15431.0,409.9543,409.9543,409.6454,409.755,15431.0
2025-05-07 13:40:00,411.23,411.4,411.08,411.09,13767.0,409.755,409.9244,409.6056,409.6155,13767.0
2025-05-07 13:45:00,411.13,411.35,411.11,411.25,5365.0,409.6554,409.8746,409.6355,409.775,5365.0
2025-05-07 13:50:00,411.35,411.38,410.03,410.22,75813.0,409.8746,409.9045,408.5593,408.7487,75813.0
2025-05-07 13:55:00,410.27,410.63,410.0,410.6,20123.0,408.7985,409.1572,408.5295,409.1273,20123.0
2025-05-07 14:00:00,410.34,411.12,410.01,410.64,17785.0,408.8682,409.6454,408.5394,409.1672,17785.0
2025-05-07 14:05:00,410.49,410.49,408.15,408.6,35285.0,409.0177,409.0177,406.6861,407.1345,35285.0
2025-05-07 14:10:00,408.48,409.04,408.44,408.67,13717.0,407.0149,407.5729,406.975,407.2042,13717.0
2025-05-07 14:15:00,408.39,408.93,408.21,408.81,16464.0,406.9252,407.4633,406.7459,407.3437,16464.0
2025-05-07 14:20:00,409.15,409.47,408.9,409.14,11370.0,407.6825,408.0014,407.4334,407.6725,11370.0
2025-05-07 14:25:00,409.4,409.83,409.32,409.45,6007.0,407.9316,408.3601,407.8519,407.9814,6007.0
2025-05-07 14:30:00,409.61,410.6,409.33,410.53,21744.0,408.1409,409.1273,407.8619,409.0576,21744.0
2025-05-07 14:35:00,410.51,411.27,410.18,411.11,23526.0,409.0376,409.7949,408.7088,409.6355,23526.0
2025-05-07 14:40:00,411.05,411.33,410.7,410.7,15547.0,409.5757,409.8547,409.2269,409.2269,15547.0
2025-05-07 14:45:00,410.79,411.03,409.29,409.64,17081.0,409.3166,409.5558,407.822,408.1707,17081.0
2025-05-07 14:50:00,409.86,410.07,409.26,409.89,7741.0,408.39,408.5992,407.7921,408.4198,7741.0
2025-05-07 14:55:00,410.02,411.94,410.02,411.72,31415.0,408.5494,410.4625,408.5494,410.2433,31415.0
2025-05-07 15:00:00,411.67,411.75,411.1,411.4,28771.0,410.1935,410.2732,409.6255,409.9244,28771.0
2025-05-07 15:05:00,411.24,411.74,411.01,411.54,10303.0,409.765,410.2632,409.5358,410.0639,10303.0
2025-05-07 15:10:00,411.53,411.53,410.7,411.03,9627.0,410.054,410.054,409.2269,409.5558,9627.0
2025-05-07 15:15:00,411.26,411.3,410.6,411.29,29065.0,409.7849,409.8248,409.1273,409.8148,29065.0
2025-05-07 15:20:00,411.43,411.45,410.67,410.72,11294.0,409.9543,409.9743,409.197,409.2469,11294.0
2025-05-07 15:25:00,410.46,410.46,409.41,409.41,17249.0,408.9878,408.9878,407.9416,407.9416,17249.0
2025-05-07 15:30:00,409.46,409.84,409.36,409.36,26778.0,407.9914,408.37,407.8917,407.8917,26778.0
2025-05-07 15:35:00,409.41,410.33,409.41,410.05,17081.0,407.9416,408.8583,407.9416,408.5793,17081.0
2025-05-07 15:40:00,410.07,412.8,409.92,411.55,129636.0,408.5992,411.3194,408.4497,410.0739,129636.0
2025-05-07 15:45:00,411.61,412.12,410.77,411.0,54198.0,410.1337,410.6418,409.2967,409.5259,54198.0
2025-05-07 15:50:00,410.84,411.34,410.06,410.91,43448.0,409.3664,409.8646,408.5892,409.4362,43448.0
2025-05-07 15:55:00,411.03,411.48,410.53,411.03,79263.0,409.5558,410.0041,409.0576,409.5558,79263.0
2025-05-08 09:30:00,412.99,413.8,412.99,413.54,80802.0,411.5087,412.3158,411.5087,412.0568,80802.0
2025-05-08 09:35:00,413.53,413.69,412.94,413.03,16861.0,412.0468,412.2062,411.4589,411.5486,16861.0
2025-05-08 09:40:00,413.02,413.55,413.01,413.32,12212.0,411.5386,412.0667,411.5287,411.8375,12212.0
2025-05-08 09:45:00,413.25,413.34,412.55,412.65,8492.0,411.7678,411.8575,411.0703,411.1699,8492.0
2025-05-08 09:50:00,412.62,412.86,412.47,412.55,11700.0,411.1401,411.3792,410.9906,411.0703,11700.0
2025-05-08 09:55:00,412.6,413.1,412.55,412.95,10315.0,411.1201,411.6183,411.0703,411.4689,10315.0
2025-05-08 10:00:00,412.88,413.42,412.85,413.17,10711.0,411.3991,411.9372,411.3692,411.6881,10711.0
2025-05-08 10:05:00,413.18,413.24,412.4,412.53,24654.0,411.698,411.7578,410.9208,411.0504,24654.0
2025-05-08 10:10:00,412.46,412.46,411.72,411.96,10761.0,410.9806,410.9806,410.2433,410.4824,10761.0
2025-05-08 10:15:00,411.94,412.48,411.88,412.41,9734.0,410.4625,411.0006,410.4027,410.9308,9734.0
2025-05-08 10:20:00,412.47,413.17,412.45,412.85,13047.0,410.9906,411.6881,410.9707,411.3692,13047.0
2025-05-08 10:25:00,413.1,413.31,413.09,413.28,5685.0,411.6183,411.8276,411.6084,411.7977,5685.0
2025-05-08 10:30:00,413.37,413.95,413.32,413.65,21112.0,411.8874,412.4653,411.8375,412.1664,21112.0
2025-05-08 10:35:00,413.66,413.7,412.97,413.02,13318.0,412.1763,412.2162,411.4888,411.5386,13318.0
2025-05-08 10:40:00,412.88,413.09,412.72,413.08,5382.0,411.3991,411.6084,411.2397,411.5984,5382.0
2025-05-08 10:45:00,413.11,413.11,412.58,412.7,4926.0,411.6283,411.6283,411.1002,411.2198,4926.0
2025-05-08 10:50:00,412.65,413.24,411.8,412.14,10649.0,411.1699,411.7578,410.323,410.6618,10649.0
2025-05-08 10:55:00,411.96,412.53,411.57,412.1,22083.0,410.4824,411.0504,410.0938,410.6219,22083.0
2025-05-08 11:00:00,412.12,412.54,411.89,412.07,12843.0,410.6418,411.0603,410.4127,410.592,12843.0
2025-05-08 11:05:00,412.21,413.06,412.19,412.95,8778.0,410.7315,411.5785,410.7116,411.4689,8778.0
2025-05-08 11:10:00,412.98,413.39,412.91,413.34,11674.0,411.4988,411.9073,411.429,411.8575,11674.0
2025-05-08 11:15:00,413.3,413.65,413.28,413.65,10571.0,411.8176,412.1664,411.7977,412.1664,10571.0
2025-05-08 11:20:00,413.68,414.73,413.67,414.72,62237.0,412.1963,413.2425,412.1863,413.2325,62237.0
2025-05-08 11:25:00,414.76,415.55,414.75,414.84,88464.0,413.2724,414.0595,413.2624,413.3521,88464.0
2025-05-08 11:30:00,414.94,415.2,414.42,415.2,32347.0,413.4517,413.7108,412.9336,413.7108,32347.0
2025-05-08 11:35:00,415.18,415.57,414.98,415.55,15935.0,413.6909,414.0795,413.4916,414.0595,15935.0
2025-05-08 11:40:00,415.67,416.95,415.66,416.78,74814.0,414.1791,415.4545,414.1692,415.2851,74814.0
2025-05-08 11:45:00,416.82,417.06,416.67,416.93,37825.0,415.325,415.5641,415.1755,415.4346,37825.0
2025-05-08 11:50:00,416.94,417.02,416.32,416.77,43217.0,415.4446,415.5243,414.8268,415.2752,43217.0
2025-05-08 11:55:00,416.75,416.78,416.18,416.48,22586.0,415.2552,415.2851,414.6873,414.9862,22586.0
2025-05-08 12:00:00,416.54,416.85,416.53,416.75,18669.0,415.046,415.3549,415.036,415.2552,18669.0
2025-05-08 12:05:00,416.71,416.85,416.62,416.8,7777.0,415.2154,415.3549,415.1257,415.3051,7777.0
2025-05-08 12:10:00,416.94,416.94,416.49,416.91,14382.0,415.4446,415.4446,414.9962,415.4147,14382.0
2025-05-08 12:15:00,416.9,417.25,416.89,417.1,13782.0,415.4047,415.7534,415.3947,415.604,13782.0
2025-05-08 12:20:00,417.25,417.25,416.9,416.92,9606.0,415.7534,415.7534,415.4047,415.4246,9606.0
2025-05-08 12:25:00,416.85,416.92,416.66,416.69,5652.0,415.3549,415.4246,415.1656,415.1955,5652.0
2025-05-08 12:30:00,416.75,417.0,416.71,417.0,4395.0,415.2552,415.5043,415.2154,415.5043,4395.0
2025-05-08 12:35:00,416.84,417.15,416.8,417.11,4516.0,415.3449,415.6538,415.3051,415.614,4516.0
2025-05-08 12:40:00,417.01,417.5,417.0,417.42,12411.0,415.5143,416.0026,415.5043,415.9228,12411.0
2025-05-08 12:45:00,417.34,417.53,417.27,417.52,9464.0,415.8431,416.0324,415.7734,416.0225,9464.0
2025-05-08 12:50:00,417.53,417.75,417.51,417.59,10379.0,416.0324,416.2517,416.0125,416.0922,10379.0
2025-05-08 12:55:00,417.64,417.7,417.6,417.67,2462.0,416.142,416.2018,416.1022,416.1719,2462.0
2025-05-08 13:00:00,417.61,417.64,417.32,417.33,6705.0,416.1122,416.142,415.8232,415.8332,6705.0
2025-05-08 13:05:00,417.15,417.34,417.1,417.1,12055.0,415.6538,415.8431,415.604,415.604,12055.0
2025-05-08 13:10:00,416.94,417.04,416.88,417.0,12401.0,415.4446,415.5442,415.3848,415.5043,12401.0
2025-05-08 13:15:00,417.03,417.1,416.89,416.97,8359.0,415.5342,415.604,415.3947,415.4745,8359.0
2025-05-08 13:20:00,416.94,417.23,416.78,417.22,10803.0,415.4446,415.7335,415.2851,415.7236,10803.0
2025-05-08 13:25:00,417.13,417.13,416.88,416.88,3228.0,415.6339,415.6339,415.3848,415.3848,3228.0
2025-05-08 13:30:00,416.89,416.97,416.44,416.44,4883.0,415.3947,415.4745,414.9464,414.9464,4883.0
2025-05-08 13:35:00,416.48,416.65,416.24,416.53,13682.0,414.9862,415.1556,414.7471,415.036,13682.0
2025-05-08 13:40:00,416.53,416.53,416.28,416.46,5465.0,415.036,415.036,414.7869,414.9663,5465.0
2025-05-08 13:45:00,416.47,416.48,416.12,416.32,8716.0,414.9762,414.9862,414.6275,414.8268,8716.0
2025-05-08 13:50:00,416.3,416.4,416.14,416.3,6131.0,414.8069,414.9065,414.6474,414.8069,6131.0
2025-05-08 13:55:00,416.07,416.09,415.57,415.69,6713.0,414.5777,414.5976,414.0795,414.199,6713.0
2025-05-08 14:00:00,415.5,415.8,415.48,415.56,7186.0,414.0097,414.3086,413.9898,414.0695,7186.0
2025-05-08 14:05:00,415.61,415.95,415.6,415.94,5665.0,414.1193,414.4581,414.1094,414.4481,5665.0
2025-05-08 14:10:00,416.04,416.23,415.87,416.17,11879.0,414.5478,414.7371,414.3784,414.6773,11879.0
2025-05-08 14:15:00,416.16,416.41,416.11,416.22,11034.0,414.6674,414.9165,414.6175,414.7271,11034.0
2025-05-08 14:20:00,416.3,416.33,415.92,415.96,17969.0,414.8069,414.8367,414.4282,414.4681,17969.0
2025-05-08 14:25:00,416.09,416.14,415.95,415.95,2737.0,414.5976,414.6474,414.4581,414.4581,2737.0
2025-05-08 14:30:00,416.0,416.59,416.0,416.59,11358.0,414.5079,415.0958,414.5079,415.0958,11358.0
2025-05-08 14:35:00,416.58,416.64,416.41,416.43,8175.0,415.0859,415.1456,414.9165,414.9364,8175.0
2025-05-08 14:40:00,416.48,416.68,416.43,416.66,9518.0,414.9862,415.1855,414.9364,415.1656,9518.0
2025-05-08 14:45:00,416.67,416.71,416.51,416.57,4268.0,415.1755,415.2154,415.0161,415.0759,4268.0
2025-05-08 14:50:00,416.45,416.63,416.28,416.39,5678.0,414.9563,415.1357,414.7869,414.8965,5678.0
2025-05-08 14:55:00,416.41,416.5,416.17,416.25,6811.0,414.9165,415.0061,414.6773,414.757,6811.0
2025-05-08 15:00:00,416.21,416.21,415.82,416.06,5206.0,414.7172,414.7172,414.3286,414.5677,5206.0
2025-05-08 15:05:00,416.03,416.06,415.74,415.74,5240.0,414.5378,414.5677,414.2489,414.2489,5240.0
2025-05-08 15:10:00,415.71,415.83,415.63,415.83,5430.0,414.219,414.3385,414.1393,414.3385,5430.0
2025-05-08 15:15:00,415.78,415.99,415.69,415.99,5054.0,414.2887,414.498,414.199,414.498,5054.0
2025-05-08 15:20:00,416.1,416.87,416.1,416.52,33329.0,414.6076,415.3748,414.6076,415.0261,33329.0
2025-05-08 15:25:00,416.55,416.79,416.33,416.63,9087.0,415.056,415.2951,414.8367,415.1357,9087.0
2025-05-08 15:30:00,416.68,416.68,416.37,416.45,11417.0,415.1855,415.1855,414.8766,414.9563,11417.0
2025-05-08 15:35:00,416.41,416.41,415.97,415.98,10396.0,414.9165,414.9165,414.478,414.488,10396.0
2025-05-08 15:40:00,415.87,415.98,415.76,415.95,13412.0,414.3784,414.488,414.2688,414.4581,13412.0
2025-05-08 15:45:00,415.78,415.81,415.23,415.29,16269.0,414.2887,414.3186,413.7407,413.8005,16269.0
2025-05-08 15:50:00,415.34,415.45,414.29,414.35,40602.0,413.8503,413.9599,412.8041,412.8638,40602.0
2025-05-08 15:55:00,414.33,414.39,413.62,413.86,96310.0,412.8439,412.9037,412.1365,412.3756,96310.0
2025-05-09 09:30:00,414.44,415.07,414.41,415.07,84692.0,412.9535,413.5813,412.9236,413.5813,84692.0
2025-05-09 09:35:00,414.93,415.17,414.66,414.66,18008.0,413.4418,413.6809,413.1727,413.1727,18008.0
2025-05-09 09:40:00,414.71,414.72,414.18,414.21,17296.0,413.2226,413.2325,412.6945,412.7244,17296.0
2025-05-09 09:45:00,414.18,414.45,414.05,414.2,10577.0,412.6945,412.9635,412.5649,412.7144,10577.0
2025-05-09 09:50:00,414.18,414.42,413.86,414.42,21532.0,412.6945,412.9336,412.3756,412.9336,21532.0
2025-05-09 09:55:00,414.39,414.72,414.32,414.69,22755.0,412.9037,413.2325,412.834,413.2026,22755.0
2025-05-09 10:00:00,414.62,414.82,414.54,414.64,16573.0,413.1329,413.3322,413.0532,413.1528,16573.0
2025-05-09 10:05:00,414.76,414.97,414.41,414.85,3844.0,413.2724,413.4816,412.9236,413.3621,3844.0
2025-05-09 10:10:00,414.88,414.91,414.25,414.5,9025.0,413.3919,413.4218,412.7642,413.0133,9025.0
2025-05-09 10:15:00,414.38,414.48,413.96,413.98,11622.0,412.8937,412.9934,412.4752,412.4952,11622.0
2025-05-09 10:20:00,413.72,414.03,413.59,413.64,11524.0,412.2361,412.545,412.1066,412.1564,11524.0
2025-05-09 10:25:00,413.67,413.75,412.86,413.22,17221.0,412.1863,412.266,411.3792,411.7379,17221.0
2025-05-09 10:30:00,413.22,413.34,412.96,413.03,24628.0,411.7379,411.8575,411.4788,411.5486,24628.0
2025-05-09 10:35:00,412.96,412.96,412.28,412.63,25428.0,411.4788,411.4788,410.8013,411.15,25428.0
2025-05-09 10:40:00,412.59,412.99,412.42,412.94,12186.0,411.1102,411.5087,410.9408,411.4589,12186.0
2025-05-09 10:45:00,413.04,413.1,412.5,412.81,10150.0,411.5585,411.6183,411.0205,411.3294,10150.0
2025-05-09 10:50:00,412.81,413.02,412.27,412.43,8586.0,411.3294,411.5386,410.7913,410.9507,8586.0
2025-05-09 10:55:00,412.58,413.11,412.58,412.96,4951.0,411.1002,411.6283,411.1002,411.4788,4951.0
2025-05-09 11:00:00,413.01,413.26,412.91,413.21,6107.0,411.5287,411.7778,411.429,411.7279,6107.0
2025-05-09 11:05:00,413.25,413.27,413.09,413.18,16781.0,411.7678,411.7877,411.6084,411.698,16781.0
2025-05-09 11:10:00,413.11,413.11,412.51,412.74,24555.0,411.6283,411.6283,411.0304,411.2596,24555.0
2025-05-09 11:15:00,412.66,413.02,412.56,412.83,4270.0,411.1799,411.5386,411.0803,411.3493,4270.0
2025-05-09 11:20:00,412.73,412.73,412.44,412.62,11505.0,411.2497,411.2497,410.9607,411.1401,11505.0
2025-05-09 11:25:00,412.61,412.92,412.48,412.9,8470.0,411.1301,411.439,411.0006,411.4191,8470.0
2025-05-09 11:30:00,412.91,413.02,412.53,413.02,4819.0,411.429,411.5386,411.0504,411.5386,4819.0
2025-05-09 11:35:00,413.05,413.26,412.94,413.0,9663.0,411.5685,411.7778,411.4589,411.5187,9663.0
2025-05-09 11:40:00,412.81,413.11,412.8,413.09,4392.0,411.3294,411.6283,411.3194,411.6084,4392.0
2025-05-09 11:45:00,413.11,413.27,412.95,413.16,23942.0,411.6283,411.7877,411.4689,411.6781,23942.0
2025-05-09 11:50:00,413.15,413.55,413.1,413.52,24251.0,411.6682,412.0667,411.6183,412.0368,24251.0
2025-05-09 11:55:00,413.33,413.49,413.26,413.47,3644.0,411.8475,412.0069,411.7778,411.987,3644.0
2025-05-09 12:00:00,413.53,413.53,412.53,412.53,12931.0,412.0468,412.0468,411.0504,411.0504,12931.0
2025-05-09 12:05:00,412.51,412.91,412.47,412.47,8291.0,411.0304,411.429,410.9906,410.9906,8291.0
2025-05-09 12:10:00,412.54,412.65,412.17,412.64,5371.0,411.0603,411.1699,410.6917,411.16,5371.0
2025-05-09 12:15:00,412.82,412.87,412.46,412.69,10090.0,411.3393,411.3892,410.9806,411.2098,10090.0
2025-05-09 12:20:00,412.64,412.81,412.59,412.59,1691.0,411.16,411.3294,411.1102,411.1102,1691.0
2025-05-09 12:25:00,412.54,412.54,412.2,412.21,9726.0,411.0603,411.0603,410.7216,410.7315,9726.0
2025-05-09 12:30:00,412.23,412.37,411.94,411.95,7074.0,410.7515,410.891,410.4625,410.4725,7074.0
2025-05-09 12:35:00,412.19,412.49,412.17,412.23,3911.0,410.7116,411.0105,410.6917,410.7515,3911.0
2025-05-09 12:40:00,412.17,412.28,412.05,412.05,5781.0,410.6917,410.8013,410.5721,410.5721,5781.0
2025-05-09 12:45:00,411.85,411.96,411.57,411.71,4825.0,410.3728,410.4824,410.0938,410.2333,4825.0
2025-05-09 12:50:00,411.71,412.02,411.6,412.01,5342.0,410.2333,410.5422,410.1237,410.5322,5342.0
2025-05-09 12:55:00,412.08,412.08,411.64,411.74,5078.0,410.602,410.602,410.1636,410.2632,5078.0
2025-05-09 13:00:00,411.72,411.94,411.72,411.83,3032.0,410.2433,410.4625,410.2433,410.3529,3032.0
2025-05-09 13:05:00,411.84,412.02,411.57,412.02,5543.0,410.3629,410.5422,410.0938,410.5422,5543.0
2025-05-09 13:10:00,412.08,412.28,411.98,411.98,7470.0,410.602,410.8013,410.5024,410.5024,7470.0
2025-05-09 13:15:00,411.92,412.43,411.92,412.43,4854.0,410.4426,410.9507,410.4426,410.9507,4854.0
2025-05-09 13:20:00,412.4,412.59,411.66,412.43,49975.0,410.9208,411.1102,410.1835,410.9507,49975.0
2025-05-09 13:25:00,412.47,412.64,412.37,412.37,2617.0,410.9906,411.16,410.891,410.891,2617.0
2025-05-09 13:30:00,412.41,412.5,412.05,412.3,6751.0,410.9308,411.0205,410.5721,410.8212,6751.0
2025-05-09 13:35:00,412.44,412.57,412.3,412.57,7656.0,410.9607,411.0902,410.8212,411.0902,7656.0
2025-05-09 13:40:00,412.54,412.96,412.5,412.85,6944.0,411.0603,411.4788,411.0205,411.3692,6944.0
2025-05-09 13:45:00,412.99,412.99,412.87,412.96,3141.0,411.5087,411.5087,411.3892,411.4788,3141.0
2025-05-09 13:50:00,412.93,412.94,412.65,412.93,4245.0,411.4489,411.4589,411.1699,411.4489,4245.0
2025-05-09 13:55:00,412.89,413.24,412.87,413.16,4955.0,411.4091,411.7578,411.3892,411.6781,4955.0
2025-05-09 14:00:00,413.15,413.23,412.94,412.96,8044.0,411.6682,411.7479,411.4589,411.4788,8044.0
2025-05-09 14:05:00,412.9,413.03,412.88,412.88,6196.0,411.4191,411.5486,411.3991,411.3991,6196.0
2025-05-09 14:10:00,412.74,412.87,412.74,412.83,11652.0,411.2596,411.3892,411.2596,411.3493,11652.0
2025-05-09 14:15:00,412.81,413.0,412.47,412.68,17643.0,411.3294,411.5187,410.9906,411.1998,17643.0
2025-05-09 14:20:00,412.66,412.83,412.55,412.73,4856.0,411.1799,411.3493,411.0703,411.2497,4856.0
2025-05-09 14:25:00,412.69,412.74,412.5,412.52,5243.0,411.2098,411.2596,411.0205,411.0404,5243.0
2025-05-09 14:30:00,412.57,412.9,412.56,412.88,8565.0,411.0902,411.4191,411.0803,411.3991,8565.0
2025-05-09 14:35:00,412.74,412.8,412.6,412.72,2845.0,411.2596,411.3194,411.1201,411.2397,2845.0
2025-05-09 14:40:00,412.83,412.83,412.73,412.74,2029.0,411.3493,411.3493,411.2497,411.2596,2029.0
2025-05-09 14:45:00,412.8,413.08,412.8,413.04,4463.0,411.3194,411.5984,411.3194,411.5585,4463.0
2025-05-09 14:50:00,413.0,413.16,412.77,412.96,6313.0,411.5187,411.6781,411.2895,411.4788,6313.0
2025-05-09 14:55:00,412.97,413.03,412.95,413.01,1152.0,411.4888,411.5486,411.4689,411.5287,1152.0
2025-05-09 15:00:00,413.02,413.31,413.02,413.19,18073.0,411.5386,411.8276,411.5386,411.708,18073.0
2025-05-09 15:05:00,413.21,413.6,413.13,413.46,11039.0,411.7279,412.1165,411.6482,411.977,11039.0
2025-05-09 15:10:00,413.55,413.65,413.12,413.33,31662.0,412.0667,412.1664,411.6383,411.8475,31662.0
2025-05-09 15:15:00,413.32,413.35,413.07,413.35,15641.0,411.8375,411.8674,411.5884,411.8674,15641.0
2025-05-09 15:20:00,413.34,413.38,412.93,413.05,33529.0,411.8575,411.8973,411.4489,411.5685,33529.0
2025-05-09 15:25:00,413.09,413.11,412.99,413.01,9149.0,411.6084,411.6283,411.5087,411.5287,9149.0
2025-05-09 15:30:00,412.9,413.03,412.49,412.95,9216.0,411.4191,411.5486,411.0105,411.4689,9216.0
2025-05-09 15:35:00,412.98,413.03,412.66,412.71,15568.0,411.4988,411.5486,411.1799,411.2297,15568.0
2025-05-09 15:40:00,412.69,412.8,412.62,412.67,34270.0,411.2098,411.3194,411.1401,411.1899,34270.0
2025-05-09 15:45:00,412.7,412.7,412.33,412.57,14165.0,411.2198,411.2198,410.8511,411.0902,14165.0
2025-05-09 15:50:00,412.57,412.9,412.55,412.87,11413.0,411.0902,411.4191,411.0703,411.3892,11413.0
2025-05-09 15:55:00,412.8,412.82,412.31,412.46,109382.0,411.3194,411.3393,410.8312,410.9806,109382.0
2025-05-12 09:30:00,422.95,423.61,422.16,422.25,137196.0,421.433,422.0906,420.6458,420.7355,137196.0
2025-05-12 09:35:00,422.21,423.08,422.17,423.08,46513.0,420.6957,421.5625,420.6558,421.5625,46513.0
2025-05-12 09:40:00,423.09,423.35,422.74,423.0,31659.0,421.5725,421.8316,421.2238,421.4828,31659.0
2025-05-12 09:45:00,423.03,423.19,422.43,422.84,19804.0,421.5127,421.6721,420.9149,421.3234,19804.0
2025-05-12 09:50:00,422.72,423.58,422.59,423.34,28558.0,421.2038,422.0607,421.0743,421.8216,28558.0
2025-05-12 09:55:00,423.12,423.15,422.31,422.48,27158.0,421.6024,421.6323,420.7953,420.9647,27158.0
2025-05-12 10:00:00,422.59,422.95,422.46,422.72,17972.0,421.0743,421.433,420.9448,421.2038,17972.0
2025-05-12 10:05:00,422.67,422.92,422.39,422.56,8994.0,421.154,421.4031,420.875,421.0444,8994.0
2025-05-12 10:10:00,422.46,423.07,422.42,422.99,23246.0,420.9448,421.5526,420.9049,421.4729,23246.0
2025-05-12 10:15:00,423.02,423.26,422.82,422.82,53219.0,421.5028,421.7419,421.3035,421.3035,53219.0
2025-05-12 10:20:00,422.86,422.94,422.26,422.66,22849.0,421.3433,421.423,420.7455,421.144,22849.0
2025-05-12 10:25:00,422.51,422.52,421.72,421.94,24813.0,420.9946,421.0045,420.2074,420.4266,24813.0
2025-05-12 10:30:00,421.79,421.79,421.19,421.6,37664.0,420.2772,420.2772,419.6793,420.0878,37664.0
2025-05-12 10:35:00,421.56,421.94,421.39,421.94,10181.0,420.048,420.4266,419.8786,420.4266,10181.0
2025-05-12 10:40:00,421.93,422.71,421.83,422.71,16629.0,420.4167,421.1939,420.317,421.1939,16629.0
2025-05-12 10:45:00,422.71,422.98,422.6,422.92,11440.0,421.1939,421.4629,421.0843,421.4031,11440.0
2025-05-12 10:50:00,422.88,423.26,422.86,423.19,7276.0,421.3633,421.7419,421.3433,421.6721,7276.0
2025-05-12 10:55:00,423.23,423.27,422.35,422.38,28249.0,421.712,421.7519,420.8352,420.865,28249.0
2025-05-12 11:00:00,422.32,422.71,422.3,422.66,9769.0,420.8053,421.1939,420.7853,421.144,9769.0
2025-05-12 11:05:00,422.72,422.72,422.22,422.25,2955.0,421.2038,421.2038,420.7056,420.7355,2955.0
2025-05-12 11:10:00,422.24,422.58,422.17,422.25,3603.0,420.7256,421.0643,420.6558,420.7355,3603.0
2025-05-12 11:15:00,422.36,422.38,422.17,422.35,1025.0,420.8451,420.865,420.6558,420.8352,1025.0
2025-05-12 11:20:00,422.23,422.29,421.54,421.83,8052.0,420.7156,420.7754,420.0281,420.317,8052.0
2025-05-12 11:25:00,421.87,422.17,421.66,422.07,9153.0,420.3569,420.6558,420.1476,420.5562,9153.0
2025-05-12 11:30:00,422.04,422.37,422.04,422.24,7300.0,420.5263,420.8551,420.5263,420.7256,7300.0
2025-05-12 11:35:00,422.2,422.27,421.7,421.72,4154.0,420.6857,420.7554,420.1875,420.2074,4154.0
2025-05-12 11:40:00,421.64,421.86,421.55,421.61,13918.0,420.1277,420.3469,420.038,420.0978,13918.0
2025-05-12 11:45:00,421.6,421.67,421.44,421.65,7568.0,420.0878,420.1576,419.9284,420.1377,7568.0
2025-05-12 11:50:00,421.5,421.55,421.22,421.32,5007.0,419.9882,420.038,419.7092,419.8089,5007.0
2025-05-12 11:55:00,421.49,421.61,421.14,421.21,18286.0,419.9782,420.0978,419.6295,419.6992,18286.0
2025-05-12 12:00:00,421.19,421.42,421.09,421.28,19568.0,419.6793,419.9085,419.5797,419.769,19568.0
2025-05-12 12:05:00,421.47,421.65,421.47,421.63,5532.0,419.9583,420.1377,419.9583,420.1177,5532.0
2025-05-12 12:10:00,421.73,421.8,421.49,421.62,16100.0,420.2174,420.2871,419.9782,420.1078,16100.0
2025-05-12 12:15:00,421.6,421.65,421.4,421.49,4041.0,420.0878,420.1377,419.8886,419.9782,4041.0
2025-05-12 12:20:00,421.5,422.17,421.5,422.17,3176.0,419.9882,420.6558,419.9882,420.6558,3176.0
2025-05-12 12:25:00,422.21,422.21,421.77,421.77,5398.0,420.6957,420.6957,420.2572,420.2572,5398.0
2025-05-12 12:30:00,421.82,422.04,421.79,422.04,978.0,420.3071,420.5263,420.2772,420.5263,978.0
2025-05-12 12:35:00,422.08,422.18,422.01,422.11,2777.0,420.5661,420.6658,420.4964,420.596,2777.0
2025-05-12 12:40:00,422.23,422.44,422.23,422.4,2697.0,420.7156,420.9248,420.7156,420.885,2697.0
2025-05-12 12:45:00,422.41,422.66,422.31,422.58,2907.0,420.8949,421.144,420.7953,421.0643,2907.0
2025-05-12 12:50:00,422.59,422.9,422.59,422.89,45424.0,421.0743,421.3832,421.0743,421.3732,45424.0
2025-05-12 12:55:00,422.87,422.97,422.74,422.88,2705.0,421.3533,421.4529,421.2238,421.3633,2705.0
2025-05-12 13:00:00,422.95,423.2,422.91,423.19,2503.0,421.433,421.6821,421.3931,421.6721,2503.0
2025-05-12 13:05:00,423.18,423.81,423.09,423.66,22072.0,421.6622,422.2899,421.5725,422.1405,22072.0
2025-05-12 13:10:00,423.73,423.73,423.34,423.47,4858.0,422.2102,422.2102,421.8216,421.9511,4858.0
2025-05-12 13:15:00,423.5,423.5,423.3,423.3,3680.0,421.981,421.981,421.7817,421.7817,3680.0
2025-05-12 13:20:00,423.28,423.3,422.94,423.03,7291.0,421.7618,421.7817,421.423,421.5127,7291.0
2025-05-12 13:25:00,423.05,423.31,422.98,423.2,23335.0,421.5326,421.7917,421.4629,421.6821,23335.0
2025-05-12 13:30:00,423.27,423.41,423.17,423.19,4062.0,421.7519,421.8914,421.6522,421.6721,4062.0
2025-05-12 13:35:00,423.13,423.3,423.02,423.3,20731.0,421.6124,421.7817,421.5028,421.7817,20731.0
2025-05-12 13:40:00,423.28,423.41,423.21,423.33,2318.0,421.7618,421.8914,421.6921,421.8116,2318.0
2025-05-12 13:45:00,423.3,423.44,423.26,423.37,4019.0,421.7817,421.9212,421.7419,421.8515,4019.0
2025-05-12 13:50:00,423.42,423.55,423.38,423.53,25154.0,421.9013,422.0309,421.8615,422.0109,25154.0
2025-05-12 13:55:00,423.49,423.55,423.21,423.21,3825.0,421.9711,422.0309,421.6921,421.6921,3825.0
2025-05-12 14:00:00,423.16,423.72,423.16,423.7,6968.0,421.6423,422.2002,421.6423,422.1803,6968.0
2025-05-12 14:05:00,423.71,423.71,423.55,423.6,8924.0,422.1903,422.1903,422.0309,422.0807,8924.0
2025-05-12 14:10:00,423.64,423.64,423.34,423.41,13263.0,422.1205,422.1205,421.8216,421.8914,13263.0
2025-05-12 14:15:00,423.45,423.86,423.39,423.84,29970.0,421.9312,422.3397,421.8714,422.3198,29970.0
2025-05-12 14:20:00,423.87,423.92,423.65,423.74,14037.0,422.3497,422.3995,422.1305,422.2202,14037.0
2025-05-12 14:25:00,423.75,423.83,423.61,423.72,24132.0,422.2301,422.3098,422.0906,422.2002,24132.0
2025-05-12 14:30:00,423.82,424.0,423.82,423.93,8786.0,422.2999,422.4792,422.2999,422.4095,8786.0
2025-05-12 14:35:00,423.94,424.13,423.82,424.03,12207.0,422.4195,422.6088,422.2999,422.5091,12207.0
2025-05-12 14:40:00,424.08,424.24,423.95,423.99,9391.0,422.559,422.7184,422.4294,422.4693,9391.0
2025-05-12 14:45:00,423.97,424.08,423.77,423.78,5587.0,422.4493,422.559,422.2501,422.26,5587.0
2025-05-12 14:50:00,423.83,423.83,423.52,423.64,17619.0,422.3098,422.3098,422.001,422.1205,17619.0
2025-05-12 14:55:00,423.65,423.87,423.61,423.64,20070.0,422.1305,422.3497,422.0906,422.1205,20070.0
2025-05-12 15:00:00,423.54,423.95,423.4,423.95,13546.0,422.0209,422.4294,421.8814,422.4294,13546.0
2025-05-12 15:05:00,423.98,423.98,423.78,423.83,5134.0,422.4593,422.4593,422.26,422.3098,5134.0
2025-05-12 15:10:00,423.81,423.81,423.5,423.53,5465.0,422.2899,422.2899,421.981,422.0109,5465.0
2025-05-12 15:15:00,423.5,423.85,423.39,423.75,9654.0,421.981,422.3298,421.8714,422.2301,9654.0
2025-05-12 15:20:00,423.78,423.78,423.62,423.64,7388.0,422.26,422.26,422.1006,422.1205,7388.0
2025-05-12 15:25:00,423.62,423.68,423.46,423.5,11779.0,422.1006,422.1604,421.9412,421.981,11779.0
2025-05-12 15:30:00,423.44,423.81,423.38,423.63,13027.0,421.9212,422.2899,421.8615,422.1106,13027.0
2025-05-12 15:35:00,423.62,423.66,423.41,423.41,22702.0,422.1006,422.1405,421.8914,421.8914,22702.0
2025-05-12 15:40:00,423.43,423.44,423.16,423.22,12070.0,421.9113,421.9212,421.6423,421.702,12070.0
2025-05-12 15:45:00,423.22,423.42,422.96,423.38,29126.0,421.702,421.9013,421.443,421.8615,29126.0
2025-05-12 15:50:00,423.4,423.76,423.32,423.67,59333.0,421.8814,422.2401,421.8017,422.1504,59333.0
2025-05-12 15:55:00,423.64,424.3,423.43,424.16,266625.0,422.1205,422.7782,421.9113,422.6387,266625.0
2025-05-13 09:30:00,422.68,422.86,422.11,422.12,166225.0,421.164,421.3433,420.596,420.606,166225.0
2025-05-13 09:35:00,422.22,422.93,422.11,422.85,57881.0,420.7056,421.4131,420.596,421.3334,57881.0
2025-05-13 09:40:00,422.84,423.2,422.53,422.73,53578.0,421.3234,421.6821,421.0145,421.2138,53578.0
2025-05-13 09:45:00,422.78,422.79,422.31,422.33,32924.0,421.2636,421.2736,420.7953,420.8152,32924.0
2025-05-13 09:50:00,422.39,422.64,422.31,422.34,25719.0,420.875,421.1241,420.7953,420.8252,25719.0
2025-05-13 09:55:00,422.34,422.96,422.28,422.79,31756.0,420.8252,421.443,420.7654,421.2736,31756.0
2025-05-13 10:00:00,422.91,422.96,422.65,422.85,14267.0,421.3931,421.443,421.1341,421.3334,14267.0
2025-05-13 10:05:00,422.83,422.85,422.45,422.74,15271.0,421.3134,421.3334,420.9348,421.2238,15271.0
2025-05-13 10:10:00,422.8,423.61,422.72,423.61,46792.0,421.2835,422.0906,421.2038,422.0906,46792.0
2025-05-13 10:15:00,423.59,423.99,423.26,423.34,28545.0,422.0707,422.4693,421.7419,421.8216,28545.0
2025-05-13 10:20:00,423.37,423.48,423.07,423.39,19678.0,421.8515,421.9611,421.5526,421.8714,19678.0
2025-05-13 10:25:00,423.4,423.6,422.95,422.97,27659.0,421.8814,422.0807,421.433,421.4529,27659.0
2025-05-13 10:30:00,423.0,423.19,422.82,423.06,13499.0,421.4828,421.6721,421.3035,421.5426,13499.0
2025-05-13 10:35:00,423.14,423.23,422.79,422.89,10919.0,421.6223,421.712,421.2736,421.3732,10919.0
2025-05-13 10:40:00,422.92,423.04,422.48,422.49,13984.0,421.4031,421.5227,420.9647,420.9747,13984.0
2025-05-13 10:45:00,422.49,422.85,422.3,422.44,26364.0,420.9747,421.3334,420.7853,420.9248,26364.0
2025-05-13 10:50:00,422.44,422.75,422.39,422.59,17322.0,420.9248,421.2337,420.875,421.0743,17322.0
2025-05-13 10:55:00,422.64,422.79,422.42,422.49,16981.0,421.1241,421.2736,420.9049,420.9747,16981.0
2025-05-13 11:00:00,422.53,422.67,422.33,422.53,19080.0,421.0145,421.154,420.8152,421.0145,19080.0
2025-05-13 11:05:00,422.52,422.64,422.4,422.62,9003.0,421.0045,421.1241,420.885,421.1042,9003.0
2025-05-13 11:10:00,422.66,422.66,422.4,422.4,4572.0,421.144,421.144,420.885,420.885,4572.0
2025-05-13 11:15:00,422.47,422.61,422.45,422.6,18531.0,420.9547,421.0942,420.9348,421.0843,18531.0
2025-05-13 11:20:00,422.56,422.66,422.48,422.62,12506.0,421.0444,421.144,420.9647,421.1042,12506.0
2025-05-13 11:25:00,422.65,423.05,422.64,422.8,30153.0,421.1341,421.5326,421.1241,421.2835,30153.0
2025-05-13 11:30:00,422.72,422.94,422.65,422.88,24371.0,421.2038,421.423,421.1341,421.3633,24371.0
2025-05-13 11:35:00,422.87,423.1,422.82,423.08,36216.0,421.3533,421.5825,421.3035,421.5625,36216.0
2025-05-13 11:40:00,423.08,423.25,423.05,423.17,13878.0,421.5625,421.7319,421.5326,421.6522,13878.0
2025-05-13 11:45:00,423.22,423.46,422.98,422.98,24876.0,421.702,421.9412,421.4629,421.4629,24876.0
2025-05-13 11:50:00,422.88,422.88,422.57,422.63,17387.0,421.3633,421.3633,421.0544,421.1142,17387.0
2025-05-13 11:55:00,422.58,422.74,422.58,422.67,10264.0,421.0643,421.2238,421.0643,421.154,10264.0
2025-05-13 12:00:00,422.7,422.7,422.29,422.4,29424.0,421.1839,421.1839,420.7754,420.885,29424.0
2025-05-13 12:05:00,422.36,422.54,422.2,422.37,20615.0,420.8451,421.0245,420.6857,420.8551,20615.0
2025-05-13 12:10:00,422.36,422.64,422.25,422.57,17885.0,420.8451,421.1241,420.7355,421.0544,17885.0
2025-05-13 12:15:00,422.51,422.56,422.08,422.09,4835.0,420.9946,421.0444,420.5661,420.5761,4835.0
2025-05-13 12:20:00,422.1,422.35,422.1,422.17,8176.0,420.5861,420.8352,420.5861,420.6558,8176.0
2025-05-13 12:25:00,422.29,422.5,422.24,422.27,12417.0,420.7754,420.9846,420.7256,420.7554,12417.0
2025-05-13 12:30:00,422.29,422.32,421.98,422.11,16986.0,420.7754,420.8053,420.4665,420.596,16986.0
2025-05-13 12:35:00,422.16,422.45,422.16,422.4,23957.0,420.6458,420.9348,420.6458,420.885,23957.0
2025-05-13 12:40:00,422.41,422.41,422.31,422.33,10013.0,420.8949,420.8949,420.7953,420.8152,10013.0
2025-05-13 12:45:00,422.37,422.66,422.36,422.4,35084.0,420.8551,421.144,420.8451,420.885,35084.0
2025-05-13 12:50:00,422.35,422.37,422.2,422.35,27667.0,420.8352,420.8551,420.6857,420.8352,27667.0
2025-05-13 12:55:00,422.33,422.36,422.23,422.23,8874.0,420.8152,420.8451,420.7156,420.7156,8874.0
2025-05-13 13:00:00,422.28,422.39,422.2,422.37,9639.0,420.7654,420.875,420.6857,420.8551,9639.0
2025-05-13 13:05:00,422.38,422.38,422.14,422.23,9532.0,420.865,420.865,420.6259,420.7156,9532.0
2025-05-13 13:10:00,422.22,422.33,422.11,422.31,4424.0,420.7056,420.8152,420.596,420.7953,4424.0
2025-05-13 13:15:00,422.31,422.78,422.27,422.72,15104.0,420.7953,421.2636,420.7554,421.2038,15104.0
2025-05-13 13:20:00,422.72,422.91,422.66,422.86,6065.0,421.2038,421.3931,421.144,421.3433,6065.0
2025-05-13 13:25:00,422.82,422.97,422.8,422.9,5987.0,421.3035,421.4529,421.2835,421.3832,5987.0
2025-05-13 13:30:00,422.94,423.47,422.94,423.22,22984.0,421.423,421.9511,421.423,421.702,22984.0
2025-05-13 13:35:00,423.31,423.31,422.92,422.94,10953.0,421.7917,421.7917,421.4031,421.423,10953.0
2025-05-13 13:40:00,422.98,423.05,422.81,422.81,21599.0,421.4629,421.5326,421.2935,421.2935,21599.0
2025-05-13 13:45:00,422.8,423.05,422.78,422.94,4708.0,421.2835,421.5326,421.2636,421.423,4708.0
2025-05-13 13:50:00,422.96,423.09,422.66,422.66,16316.0,421.443,421.5725,421.144,421.144,16316.0
2025-05-13 13:55:00,422.72,422.73,422.56,422.63,11902.0,421.2038,421.2138,421.0444,421.1142,11902.0
2025-05-13 14:00:00,422.61,422.7,422.36,422.65,20602.0,421.0942,421.1839,420.8451,421.1341,20602.0
2025-05-13 14:05:00,422.75,422.8,422.59,422.61,9365.0,421.2337,421.2835,421.0743,421.0942,9365.0
2025-05-13 14:10:00,422.54,422.7,422.53,422.63,4152.0,421.0245,421.1839,421.0145,421.1142,4152.0
2025-05-13 14:15:00,422.56,422.74,422.46,422.68,9370.0,421.0444,421.2238,420.9448,421.164,9370.0
2025-05-13 14:20:00,422.68,422.73,422.46,422.47,12817.0,421.164,421.2138,420.9448,420.9547,12817.0
2025-05-13 14:25:00,422.5,422.5,422.32,422.32,13228.0,420.9846,420.9846,420.8053,420.8053,13228.0
2025-05-13 14:30:00,422.29,422.39,422.25,422.33,11454.0,420.7754,420.875,420.7355,420.8152,11454.0
2025-05-13 14:35:00,422.22,422.38,422.2,422.3,3976.0,420.7056,420.865,420.6857,420.7853,3976.0
2025-05-13 14:40:00,422.27,422.27,421.96,422.08,16578.0,420.7554,420.7554,420.4466,420.5661,16578.0
2025-05-13 14:45:00,422.15,422.21,422.01,422.14,12739.0,420.6359,420.6957,420.4964,420.6259,12739.0
2025-05-13 14:50:00,422.14,422.33,422.06,422.29,10652.0,420.6259,420.8152,420.5462,420.7754,10652.0
2025-05-13 14:55:00,422.29,422.7,422.16,422.64,9448.0,420.7754,421.1839,420.6458,421.1241,9448.0
2025-05-13 15:00:00,422.61,422.61,422.4,422.48,7097.0,421.0942,421.0942,420.885,420.9647,7097.0
2025-05-13 15:05:00,422.52,422.64,422.44,422.45,6472.0,421.0045,421.1241,420.9248,420.9348,6472.0
2025-05-13 15:10:00,422.46,422.71,422.46,422.67,27014.0,420.9448,421.1939,420.9448,421.154,27014.0
2025-05-13 15:15:00,422.67,422.79,422.53,422.53,15731.0,421.154,421.2736,421.0145,421.0145,15731.0
2025-05-13 15:20:00,422.51,422.64,422.41,422.46,17407.0,420.9946,421.1241,420.8949,420.9448,17407.0
2025-05-13 15:25:00,422.54,422.64,422.41,422.58,5904.0,421.0245,421.1241,420.8949,421.0643,5904.0
2025-05-13 15:30:00,422.59,422.97,422.59,422.97,15891.0,421.0743,421.4529,421.0743,421.4529,15891.0
2025-05-13 15:35:00,422.93,423.11,422.78,423.06,29465.0,421.4131,421.5924,421.2636,421.5426,29465.0
2025-05-13 15:40:00,423.05,423.08,422.87,422.92,12432.0,421.5326,421.5625,421.3533,421.4031,12432.0
2025-05-13 15:45:00,422.85,422.87,422.5,422.51,10310.0,421.3334,421.3533,420.9846,420.9946,10310.0
2025-05-13 15:50:00,422.55,422.72,421.79,421.8,58781.0,421.0344,421.2038,420.2772,420.2871,58781.0
2025-05-13 15:55:00,421.78,421.9,421.42,421.42,232507.0,420.2672,420.3868,419.9085,419.9085,232507.0
2025-05-14 09:30:00,422.08,422.66,422.04,422.51,113052.0,420.5661,421.144,420.5263,420.9946,113052.0
2025-05-14 09:35:00,422.59,422.62,422.2,422.2,38185.0,421.0743,421.1042,420.6857,420.6857,38185.0
2025-05-14 09:40:00,422.18,422.33,422.0,422.0,34450.0,420.6658,420.8152,420.4864,420.4864,34450.0
2025-05-14 09:45:00,421.98,422.12,421.43,421.53,36439.0,420.4665,420.606,419.9185,420.0181,36439.0
2025-05-14 09:50:00,421.48,421.86,421.3,421.78,25051.0,419.9683,420.3469,419.7889,420.2672,25051.0
2025-05-14 09:55:00,421.76,422.03,421.57,422.02,23669.0,420.2473,420.5163,420.058,420.5063,23669.0
2025-05-14 10:00:00,422.01,422.07,421.69,422.04,13887.0,420.4964,420.5562,420.1775,420.5263,13887.0
2025-05-14 10:05:00,422.0,422.35,421.72,422.01,29436.0,420.4864,420.8352,420.2074,420.4964,29436.0
2025-05-14 10:10:00,421.9,422.19,421.45,422.04,35763.0,420.3868,420.6757,419.9384,420.5263,35763.0
2025-05-14 10:15:00,422.11,422.17,421.89,422.08,25008.0,420.596,420.6558,420.3768,420.5661,25008.0
2025-05-14 10:20:00,422.07,422.48,422.07,422.39,9300.0,420.5562,420.9647,420.5562,420.875,9300.0
2025-05-14 10:25:00,422.32,422.32,422.11,422.24,6455.0,420.8053,420.8053,420.596,420.7256,6455.0
2025-05-14 10:30:00,422.34,422.57,422.11,422.24,21920.0,420.8252,421.0544,420.596,420.7256,21920.0
2025-05-14 10:35:00,422.26,422.3,421.99,422.24,20622.0,420.7455,420.7853,420.4764,420.7256,20622.0
2025-05-14 10:40:00,422.18,422.28,421.98,421.99,16297.0,420.6658,420.7654,420.4665,420.4764,16297.0
2025-05-14 10:45:00,422.06,422.06,421.79,421.81,25606.0,420.5462,420.5462,420.2772,420.2971,25606.0
2025-05-14 10:50:00,421.98,422.11,421.84,421.86,5952.0,420.4665,420.596,420.327,420.3469,5952.0
2025-05-14 10:55:00,421.86,421.87,421.59,421.65,9231.0,420.3469,420.3569,420.0779,420.1377,9231.0
2025-05-14 11:00:00,421.67,421.68,420.42,420.58,60451.0,420.1576,420.1676,418.9121,419.0715,60451.0
2025-05-14 11:05:00,420.59,420.68,420.25,420.64,51743.0,419.0815,419.1711,418.7427,419.1313,51743.0
2025-05-14 11:10:00,420.65,420.97,420.59,420.9,35542.0,419.1413,419.4601,419.0815,419.3904,35542.0
2025-05-14 11:15:00,420.87,420.95,420.73,420.83,27389.0,419.3605,419.4402,419.221,419.3206,27389.0
2025-05-14 11:20:00,420.88,421.45,420.83,421.37,36888.0,419.3704,419.9384,419.3206,419.8587,36888.0
2025-05-14 11:25:00,421.39,421.73,421.3,421.65,18845.0,419.8786,420.2174,419.7889,420.1377,18845.0
2025-05-14 11:30:00,421.59,421.86,421.52,421.8,11198.0,420.0779,420.3469,420.0081,420.2871,11198.0
2025-05-14 11:35:00,421.82,421.98,421.73,421.88,8109.0,420.3071,420.4665,420.2174,420.3668,8109.0
2025-05-14 11:40:00,421.88,421.94,421.67,421.69,11137.0,420.3668,420.4266,420.1576,420.1775,11137.0
2025-05-14 11:45:00,421.66,421.78,421.57,421.73,10690.0,420.1476,420.2672,420.058,420.2174,10690.0
2025-05-14 11:50:00,421.59,421.69,421.48,421.59,13600.0,420.0779,420.1775,419.9683,420.0779,13600.0
2025-05-14 11:55:00,421.53,421.67,421.49,421.62,8234.0,420.0181,420.1576,419.9782,420.1078,8234.0
2025-05-14 12:00:00,421.56,421.82,421.52,421.78,4580.0,420.048,420.3071,420.0081,420.2672,4580.0
2025-05-14 12:05:00,421.82,421.91,421.6,421.6,15399.0,420.3071,420.3967,420.0878,420.0878,15399.0
2025-05-14 12:10:00,421.65,421.65,421.28,421.34,19298.0,420.1377,420.1377,419.769,419.8288,19298.0
2025-05-14 12:15:00,421.34,421.47,421.3,421.3,8141.0,419.8288,419.9583,419.7889,419.7889,8141.0
2025-05-14 12:20:00,421.27,421.31,421.04,421.22,10260.0,419.759,419.7989,419.5299,419.7092,10260.0
2025-05-14 12:25:00,421.25,421.25,421.04,421.04,1971.0,419.7391,419.7391,419.5299,419.5299,1971.0
2025-05-14 12:30:00,421.06,421.41,421.05,421.34,23287.0,419.5498,419.8985,419.5398,419.8288,23287.0
2025-05-14 12:35:00,421.37,421.37,420.8,420.83,22253.0,419.8587,419.8587,419.2907,419.3206,22253.0
2025-05-14 12:40:00,420.85,420.85,420.44,420.57,20699.0,419.3405,419.3405,418.932,419.0615,20699.0
2025-05-14 12:45:00,420.57,420.86,420.51,420.51,9288.0,419.0615,419.3505,419.0018,419.0018,9288.0
2025-05-14 12:50:00,420.53,420.8,420.49,420.77,8052.0,419.0217,419.2907,418.9818,419.2608,8052.0
2025-05-14 12:55:00,420.75,420.76,420.63,420.75,1876.0,419.2409,419.2509,419.1213,419.2409,1876.0
2025-05-14 13:00:00,420.74,420.76,420.54,420.62,7367.0,419.2309,419.2509,419.0316,419.1114,7367.0
2025-05-14 13:05:00,420.61,420.83,420.53,420.79,15502.0,419.1014,419.3206,419.0217,419.2808,15502.0
2025-05-14 13:10:00,420.81,420.81,420.38,420.52,27510.0,419.3007,419.3007,418.8722,419.0117,27510.0
2025-05-14 13:15:00,420.59,420.59,420.04,420.25,26584.0,419.0815,419.0815,418.5334,418.7427,26584.0
2025-05-14 13:20:00,420.25,420.25,419.61,419.85,19423.0,418.7427,418.7427,418.105,418.3441,19423.0
2025-05-14 13:25:00,419.84,420.15,419.7,420.07,20688.0,418.3342,418.643,418.1947,418.5633,20688.0
2025-05-14 13:30:00,420.05,420.32,420.04,420.16,14740.0,418.5434,418.8124,418.5334,418.653,14740.0
2025-05-14 13:35:00,420.14,420.51,420.12,420.46,21419.0,418.6331,419.0018,418.6132,418.9519,21419.0
2025-05-14 13:40:00,420.48,420.57,420.29,420.31,19879.0,418.9719,419.0615,418.7825,418.8025,19879.0
2025-05-14 13:45:00,420.26,420.34,420.13,420.22,32476.0,418.7527,418.8324,418.6231,418.7128,32476.0
2025-05-14 13:50:00,420.38,420.64,420.37,420.58,26684.0,418.8722,419.1313,418.8623,419.0715,26684.0
2025-05-14 13:55:00,420.57,420.62,420.47,420.59,12197.0,419.0615,419.1114,418.9619,419.0815,12197.0
2025-05-14 14:00:00,420.64,420.64,420.46,420.62,18343.0,419.1313,419.1313,418.9519,419.1114,18343.0
2025-05-14 14:05:00,420.61,420.89,420.61,420.66,13917.0,419.1014,419.3804,419.1014,419.1512,13917.0
2025-05-14 14:10:00,420.69,420.71,420.42,420.49,18097.0,419.1811,419.201,418.9121,418.9818,18097.0
2025-05-14 14:15:00,420.49,420.81,420.44,420.79,33143.0,418.9818,419.3007,418.932,419.2808,33143.0
2025-05-14 14:20:00,420.7,420.79,420.58,420.59,19029.0,419.1911,419.2808,419.0715,419.0815,19029.0
2025-05-14 14:25:00,420.59,420.72,420.18,420.36,39522.0,419.0815,419.211,418.6729,418.8523,39522.0
2025-05-14 14:30:00,420.39,421.23,420.39,421.11,77777.0,418.8822,419.7192,418.8822,419.5996,77777.0
2025-05-14 14:35:00,421.17,421.18,420.63,420.87,25906.0,419.6594,419.6694,419.1213,419.3605,25906.0
2025-05-14 14:40:00,420.81,421.11,420.81,421.04,21727.0,419.3007,419.5996,419.3007,419.5299,21727.0
2025-05-14 14:45:00,421.04,421.08,420.81,420.89,18289.0,419.5299,419.5697,419.3007,419.3804,18289.0
2025-05-14 14:50:00,420.85,421.03,420.84,420.9,14714.0,419.3405,419.5199,419.3306,419.3904,14714.0
2025-05-14 14:55:00,420.88,420.92,420.74,420.92,9609.0,419.3704,419.4103,419.2309,419.4103,9609.0
2025-05-14 15:00:00,420.95,420.95,420.72,420.77,19948.0,419.4402,419.4402,419.211,419.2608,19948.0
2025-05-14 15:05:00,420.76,420.94,420.71,420.88,22131.0,419.2509,419.4302,419.201,419.3704,22131.0
2025-05-14 15:10:00,420.88,421.08,420.83,421.02,49043.0,419.3704,419.5697,419.3206,419.5099,49043.0
2025-05-14 15:15:00,421.04,421.18,420.96,420.97,16652.0,419.5299,419.6694,419.4501,419.4601,16652.0
2025-05-14 15:20:00,420.95,421.0,420.36,420.51,31537.0,419.4402,419.49,418.8523,419.0018,31537.0
2025-05-14 15:25:00,420.43,420.75,420.32,420.62,31177.0,418.922,419.2409,418.8124,419.1114,31177.0
2025-05-14 15:30:00,420.59,420.83,420.54,420.62,17257.0,419.0815,419.3206,419.0316,419.1114,17257.0
2025-05-14 15:35:00,420.59,420.74,420.48,420.56,19165.0,419.0815,419.2309,418.9719,419.0516,19165.0
2025-05-14 15:40:00,420.47,420.68,420.39,420.53,11256.0,418.9619,419.1711,418.8822,419.0217,11256.0
2025-05-14 15:45:00,420.51,420.7,420.25,420.65,11101.0,419.0018,419.1911,418.7427,419.1413,11101.0
2025-05-14 15:50:00,420.78,421.41,420.77,421.08,56900.0,419.2708,419.8985,419.2608,419.5697,56900.0
2025-05-14 15:55:00,421.06,421.13,420.37,420.56,333531.0,419.5498,419.6195,418.8623,419.0516,333531.0
2025-05-15 09:30:00,418.54,419.35,418.49,419.1,118553.0,417.0388,417.8459,416.989,417.5968,118553.0
2025-05-15 09:35:00,419.01,419.09,418.62,418.9,72108.0,417.5071,417.5868,417.1185,417.3975,72108.0
2025-05-15 09:40:00,418.89,419.62,418.78,419.49,47654.0,417.3876,418.1149,417.278,417.9854,47654.0
2025-05-15 09:45:00,419.49,419.61,418.91,418.94,49467.0,417.9854,418.105,417.4075,417.4374,49467.0
2025-05-15 09:50:00,418.91,419.0,418.54,418.94,35411.0,417.4075,417.4972,417.0388,417.4374,35411.0
2025-05-15 09:55:00,418.86,419.2,418.75,419.15,18211.0,417.3577,417.6965,417.2481,417.6466,18211.0
2025-05-15 10:00:00,419.19,419.93,419.19,419.86,37968.0,417.6865,418.4238,417.6865,418.3541,37968.0
2025-05-15 10:05:00,419.87,419.9,419.42,419.45,44176.0,418.3641,418.3939,417.9157,417.9456,44176.0
2025-05-15 10:10:00,419.46,419.58,419.16,419.55,49779.0,417.9555,418.0751,417.6566,418.0452,49779.0
2025-05-15 10:15:00,419.53,419.68,419.23,419.64,43100.0,418.0253,418.1747,417.7263,418.1349,43100.0
2025-05-15 10:20:00,419.69,419.96,419.66,419.9,45410.0,418.1847,418.4537,418.1548,418.3939,45410.0
2025-05-15 10:25:00,419.87,419.92,419.3,419.37,33665.0,418.3641,418.4139,417.7961,417.8658,33665.0
2025-05-15 10:30:00,419.45,419.46,419.02,419.26,44876.0,417.9456,417.9555,417.5171,417.7562,44876.0
2025-05-15 10:35:00,419.25,419.57,419.09,419.45,34262.0,417.7463,418.0651,417.5868,417.9456,34262.0
2025-05-15 10:40:00,419.48,419.63,419.34,419.43,24999.0,417.9754,418.1249,417.836,417.9256,24999.0
2025-05-15 10:45:00,419.39,419.61,419.29,419.45,33880.0,417.8858,418.105,417.7861,417.9456,33880.0
2025-05-15 10:50:00,419.39,419.66,419.26,419.61,33215.0,417.8858,418.1548,417.7562,418.105,33215.0
2025-05-15 10:55:00,419.58,419.97,419.58,419.97,59290.0,418.0751,418.4637,418.0751,418.4637,59290.0
2025-05-15 11:00:00,419.99,420.42,419.87,420.4,66286.0,418.4836,418.9121,418.3641,418.8922,66286.0
2025-05-15 11:05:00,420.43,420.69,420.32,420.56,39397.0,418.922,419.1811,418.8124,419.0516,39397.0
2025-05-15 11:10:00,420.61,421.08,420.61,421.08,63827.0,419.1014,419.5697,419.1014,419.5697,63827.0
2025-05-15 11:15:00,421.08,421.48,421.08,421.43,46479.0,419.5697,419.9683,419.5697,419.9185,46479.0
2025-05-15 11:20:00,421.41,422.04,421.38,421.73,57887.0,419.8985,420.5263,419.8686,420.2174,57887.0
2025-05-15 11:25:00,421.62,421.67,421.37,421.55,45350.0,420.1078,420.1576,419.8587,420.038,45350.0
2025-05-15 11:30:00,421.47,421.69,421.39,421.55,36961.0,419.9583,420.1775,419.8786,420.038,36961.0
2025-05-15 11:35:00,421.57,421.69,421.4,421.54,15326.0,420.058,420.1775,419.8886,420.0281,15326.0
2025-05-15 11:40:00,421.55,422.23,421.55,422.1,23347.0,420.038,420.7156,420.038,420.5861,23347.0
2025-05-15 11:45:00,422.13,422.16,421.83,421.83,17401.0,420.6159,420.6458,420.317,420.317,17401.0
2025-05-15 11:50:00,421.8,421.88,421.62,421.78,10140.0,420.2871,420.3668,420.1078,420.2672,10140.0
2025-05-15 11:55:00,421.79,422.01,421.78,422.01,22439.0,420.2772,420.4964,420.2672,420.4964,22439.0
2025-05-15 12:00:00,422.05,422.24,421.92,422.24,18231.0,420.5362,420.7256,420.4067,420.7256,18231.0
2025-05-15 12:05:00,422.22,422.64,422.22,422.6,68593.0,420.7056,421.1241,420.7056,421.0843,68593.0
2025-05-15 12:10:00,422.57,422.58,422.23,422.33,24167.0,421.0544,421.0643,420.7156,420.8152,24167.0
2025-05-15 12:15:00,422.35,422.35,421.85,421.9,13221.0,420.8352,420.8352,420.3369,420.3868,13221.0
2025-05-15 12:20:00,421.9,422.02,421.82,422.0,29166.0,420.3868,420.5063,420.3071,420.4864,29166.0
2025-05-15 12:25:00,421.96,421.96,421.58,421.86,11523.0,420.4466,420.4466,420.0679,420.3469,11523.0
2025-05-15 12:30:00,421.85,421.93,421.72,421.83,9699.0,420.3369,420.4167,420.2074,420.317,9699.0
2025-05-15 12:35:00,421.78,422.01,421.7,421.91,11309.0,420.2672,420.4964,420.1875,420.3967,11309.0
2025-05-15 12:40:00,421.92,421.96,421.73,421.94,10394.0,420.4067,420.4466,420.2174,420.4266,10394.0
2025-05-15 12:45:00,421.93,422.24,421.93,422.22,14669.0,420.4167,420.7256,420.4167,420.7056,14669.0
2025-05-15 12:50:00,422.2,422.31,422.02,422.31,15425.0,420.6857,420.7953,420.5063,420.7953,15425.0
2025-05-15 12:55:00,422.31,422.56,422.22,422.54,19230.0,420.7953,421.0444,420.7056,421.0245,19230.0
2025-05-15 13:00:00,422.59,422.95,422.52,422.89,26443.0,421.0743,421.433,421.0045,421.3732,26443.0
2025-05-15 13:05:00,422.91,422.97,422.37,422.37,17585.0,421.3931,421.4529,420.8551,420.8551,17585.0
2025-05-15 13:10:00,422.31,422.47,422.2,422.4,30184.0,420.7953,420.9547,420.6857,420.885,30184.0
2025-05-15 13:15:00,422.38,422.53,422.29,422.53,14765.0,420.865,421.0145,420.7754,421.0145,14765.0
2025-05-15 13:20:00,422.49,422.77,422.49,422.66,15661.0,420.9747,421.2536,420.9747,421.144,15661.0
2025-05-15 13:25:00,422.65,422.75,422.45,422.64,9375.0,421.1341,421.2337,420.9348,421.1241,9375.0
2025-05-15 13:30:00,422.65,422.65,422.24,422.27,27142.0,421.1341,421.1341,420.7256,420.7554,27142.0
2025-05-15 13:35:00,422.17,422.46,422.15,422.42,18216.0,420.6558,420.9448,420.6359,420.9049,18216.0
2025-05-15 13:40:00,422.4,422.62,422.29,422.56,31056.0,420.885,421.1042,420.7754,421.0444,31056.0
2025-05-15 13:45:00,422.58,422.61,422.33,422.39,20033.0,421.0643,421.0942,420.8152,420.875,20033.0
2025-05-15 13:50:00,422.37,422.51,422.3,422.3,13636.0,420.8551,420.9946,420.7853,420.7853,13636.0
2025-05-15 13:55:00,422.23,422.26,422.05,422.14,13149.0,420.7156,420.7455,420.5362,420.6259,13149.0
2025-05-15 14:00:00,422.1,422.29,421.9,422.26,22633.0,420.5861,420.7754,420.3868,420.7455,22633.0
2025-05-15 14:05:00,422.28,422.47,422.15,422.29,26386.0,420.7654,420.9547,420.6359,420.7754,26386.0
2025-05-15 14:10:00,422.29,422.39,422.07,422.15,16941.0,420.7754,420.875,420.5562,420.6359,16941.0
2025-05-15 14:15:00,422.09,422.23,421.98,422.04,22944.0,420.5761,420.7156,420.4665,420.5263,22944.0
2025-05-15 14:20:00,422.04,422.34,421.95,422.31,29407.0,420.5263,420.8252,420.4366,420.7953,29407.0
2025-05-15 14:25:00,422.29,422.53,422.28,422.53,12628.0,420.7754,421.0145,420.7654,421.0145,12628.0
2025-05-15 14:30:00,422.56,423.06,422.56,423.03,22399.0,421.0444,421.5426,421.0444,421.5127,22399.0
2025-05-15 14:35:00,423.05,423.21,422.79,422.85,15317.0,421.5326,421.6921,421.2736,421.3334,15317.0
2025-05-15 14:40:00,423.05,423.25,423.05,423.16,9626.0,421.5326,421.7319,421.5326,421.6423,9626.0
2025-05-15 14:45:00,423.18,423.23,422.99,423.13,44595.0,421.6622,421.712,421.4729,421.6124,44595.0
2025-05-15 14:50:00,423.18,423.27,423.05,423.24,31298.0,421.6622,421.7519,421.5326,421.722,31298.0
2025-05-15 14:55:00,423.23,423.38,423.16,423.25,24495.0,421.712,421.8615,421.6423,421.7319,24495.0
2025-05-15 15:00:00,423.24,423.33,423.1,423.23,21579.0,421.722,421.8116,421.5825,421.712,21579.0
2025-05-15 15:05:00,423.32,423.48,422.96,423.07,21316.0,421.8017,421.9611,421.443,421.5526,21316.0
2025-05-15 15:10:00,423.01,423.31,422.96,423.23,30166.0,421.4928,421.7917,421.443,421.712,30166.0
2025-05-15 15:15:00,423.22,423.5,423.14,423.34,25613.0,421.702,421.981,421.6223,421.8216,25613.0
2025-05-15 15:20:00,423.39,423.44,423.19,423.23,28282.0,421.8714,421.9212,421.6721,421.712,28282.0
2025-05-15 15:25:00,423.22,423.25,422.78,423.06,32250.0,421.702,421.7319,421.2636,421.5426,32250.0
2025-05-15 15:30:00,423.07,423.44,423.07,423.38,22532.0,421.5526,421.9212,421.5526,421.8615,22532.0
2025-05-15 15:35:00,423.35,423.51,423.08,423.12,24971.0,421.8316,421.991,421.5625,421.6024,24971.0
2025-05-15 15:40:00,423.1,423.41,423.03,423.24,29226.0,421.5825,421.8914,421.5127,421.722,29226.0
2025-05-15 15:45:00,423.22,423.35,423.05,423.14,51461.0,421.702,421.8316,421.5326,421.6223,51461.0
2025-05-15 15:50:00,423.16,423.68,422.99,423.02,137051.0,421.6423,422.1604,421.4729,421.5028,137051.0
2025-05-15 15:55:00,423.03,423.56,422.89,423.53,151798.0,421.5127,422.0408,421.3732,422.0109,151798.0
2025-05-16 09:30:00,423.71,423.76,422.5,422.57,117063.0,422.5086,422.5584,421.302,421.3718,117063.0
2025-05-16 09:35:00,422.64,423.03,422.57,422.91,45414.0,421.4416,421.8305,421.3718,421.7108,45414.0
2025-05-16 09:40:00,422.92,422.99,422.58,422.68,24812.0,421.7208,421.7906,421.3818,421.4815,24812.0
2025-05-16 09:45:00,422.71,422.94,422.5,422.87,16265.0,421.5114,421.7408,421.302,421.671,16265.0
2025-05-16 09:50:00,422.9,423.18,422.88,423.1,19007.0,421.7009,421.9801,421.6809,421.9003,19007.0
2025-05-16 09:55:00,423.13,423.77,423.1,423.77,39489.0,421.9302,422.5684,421.9003,422.5684,39489.0
2025-05-16 10:00:00,423.63,423.81,423.0,423.81,69834.0,422.4288,422.6083,421.8006,422.6083,69834.0
2025-05-16 10:05:00,423.74,423.79,423.3,423.51,12826.0,422.5385,422.5883,422.0997,422.3091,12826.0
2025-05-16 10:10:00,423.52,423.6,423.16,423.26,15919.0,422.3191,422.3989,421.9601,422.0598,15919.0
2025-05-16 10:15:00,423.27,423.79,423.14,423.74,5836.0,422.0698,422.5883,421.9402,422.5385,5836.0
2025-05-16 10:20:00,423.74,423.9,423.62,423.82,9002.0,422.5385,422.698,422.4188,422.6183,9002.0
2025-05-16 10:25:00,423.81,424.09,423.69,423.74,24081.0,422.6083,422.8875,422.4886,422.5385,24081.0
2025-05-16 10:30:00,423.73,423.75,423.3,423.43,23688.0,422.5285,422.5485,422.0997,422.2294,23688.0
2025-05-16 10:35:00,423.3,423.58,423.24,423.49,24601.0,422.0997,422.3789,422.0399,422.2892,24601.0
2025-05-16 10:40:00,423.52,423.54,422.76,422.89,21477.0,422.3191,422.3391,421.5613,421.6909,21477.0
2025-05-16 10:45:00,422.82,423.35,422.82,423.29,20249.0,421.6211,422.1496,421.6211,422.0898,20249.0
2025-05-16 10:50:00,423.33,423.63,423.31,423.63,15561.0,422.1296,422.4288,422.1097,422.4288,15561.0
2025-05-16 10:55:00,423.66,423.77,423.47,423.54,10211.0,422.4587,422.5684,422.2693,422.3391,10211.0
2025-05-16 11:00:00,423.71,423.78,423.66,423.71,18110.0,422.5086,422.5784,422.4587,422.5086,18110.0
2025-05-16 11:05:00,423.67,423.86,423.59,423.64,6559.0,422.4687,422.6581,422.3889,422.4388,6559.0
2025-05-16 11:10:00,423.67,423.86,423.59,423.63,13881.0,422.4687,422.6581,422.3889,422.4288,13881.0
2025-05-16 11:15:00,423.65,423.69,423.41,423.62,12605.0,422.4487,422.4886,422.2094,422.4188,12605.0
2025-05-16 11:20:00,423.64,423.65,423.26,423.41,14229.0,422.4388,422.4487,422.0598,422.2094,14229.0
2025-05-16 11:25:00,423.42,423.66,423.36,423.61,6308.0,422.2194,422.4587,422.1596,422.4089,6308.0
2025-05-16 11:30:00,423.58,423.82,423.52,423.73,11111.0,422.3789,422.6183,422.3191,422.5285,11111.0
2025-05-16 11:35:00,423.82,423.93,423.59,423.65,13583.0,422.6183,422.7279,422.3889,422.4487,13583.0
2025-05-16 11:40:00,423.67,423.84,423.6,423.75,8197.0,422.4687,422.6382,422.3989,422.5485,8197.0
2025-05-16 11:45:00,423.82,423.82,423.48,423.48,12192.0,422.6183,422.6183,422.2792,422.2792,12192.0
2025-05-16 11:50:00,423.56,423.64,423.4,423.59,7225.0,422.359,422.4388,422.1995,422.3889,7225.0
2025-05-16 11:55:00,423.59,423.59,423.29,423.35,20978.0,422.3889,422.3889,422.0898,422.1496,20978.0
2025-05-16 12:00:00,423.35,423.78,423.31,423.7,5053.0,422.1496,422.5784,422.1097,422.4986,5053.0
2025-05-16 12:05:00,423.79,423.93,423.75,423.85,3728.0,422.5883,422.7279,422.5485,422.6482,3728.0
2025-05-16 12:10:00,423.86,424.27,423.84,424.25,26439.0,422.6581,423.067,422.6382,423.047,26439.0
2025-05-16 12:15:00,424.28,424.46,424.16,424.16,20199.0,423.077,423.2564,422.9573,422.9573,20199.0
2025-05-16 12:20:00,424.26,424.5,424.15,424.48,7136.0,423.057,423.2963,422.9473,423.2764,7136.0
2025-05-16 12:25:00,424.41,424.57,424.41,424.48,6016.0,423.2066,423.3661,423.2066,423.2764,6016.0
2025-05-16 12:30:00,424.5,424.71,424.5,424.54,5523.0,423.2963,423.5057,423.2963,423.3362,5523.0
2025-05-16 12:35:00,424.69,424.94,424.69,424.94,16304.0,423.4858,423.7351,423.4858,423.7351,16304.0
2025-05-16 12:40:00,424.95,425.13,424.86,424.89,33112.0,423.7451,423.9245,423.6553,423.6852,33112.0
2025-05-16 12:45:00,424.91,425.01,424.68,424.68,19263.0,423.7052,423.8049,423.4758,423.4758,19263.0
2025-05-16 12:50:00,424.71,425.27,424.68,425.27,6787.0,423.5057,424.0641,423.4758,424.0641,6787.0
2025-05-16 12:55:00,425.3,425.38,425.21,425.36,10362.0,424.0941,424.1738,424.0043,424.1539,10362.0
2025-05-16 13:00:00,425.33,425.77,425.28,425.7,15624.0,424.124,424.5627,424.0741,424.4929,15624.0
2025-05-16 13:05:00,425.71,425.75,425.5,425.53,14938.0,424.5029,424.5428,424.2935,424.3234,14938.0
2025-05-16 13:10:00,425.53,425.53,425.29,425.4,22995.0,424.3234,424.3234,424.0841,424.1938,22995.0
2025-05-16 13:15:00,425.4,425.95,425.4,425.73,25281.0,424.1938,424.7422,424.1938,424.5228,25281.0
2025-05-16 13:20:00,425.73,425.8,425.52,425.65,28831.0,424.5228,424.5926,424.3134,424.4431,28831.0
2025-05-16 13:25:00,425.65,425.65,425.49,425.56,21325.0,424.4431,424.4431,424.2835,424.3533,21325.0
2025-05-16 13:30:00,425.59,425.91,425.57,425.85,27066.0,424.3832,424.7023,424.3633,424.6425,27066.0
2025-05-16 13:35:00,425.85,425.88,425.63,425.64,20920.0,424.6425,424.6724,424.4231,424.4331,20920.0
2025-05-16 13:40:00,425.64,425.72,425.57,425.66,3948.0,424.4331,424.5129,424.3633,424.453,3948.0
2025-05-16 13:45:00,425.67,425.72,425.56,425.62,4194.0,424.463,424.5129,424.3533,424.4132,4194.0
2025-05-16 13:50:00,425.64,425.64,425.4,425.4,7282.0,424.4331,424.4331,424.1938,424.1938,7282.0
2025-05-16 13:55:00,425.45,425.54,425.34,425.46,4874.0,424.2436,424.3334,424.1339,424.2536,4874.0
2025-05-16 14:00:00,425.47,425.62,425.42,425.59,16665.0,424.2636,424.4132,424.2137,424.3832,16665.0
2025-05-16 14:05:00,425.59,425.66,425.48,425.53,4400.0,424.3832,424.453,424.2736,424.3234,4400.0
2025-05-16 14:10:00,425.54,425.81,425.43,425.75,10954.0,424.3334,424.6026,424.2237,424.5428,10954.0
2025-05-16 14:15:00,425.75,425.9,425.75,425.88,19087.0,424.5428,424.6924,424.5428,424.6724,19087.0
2025-05-16 14:20:00,425.91,426.03,425.91,425.98,11604.0,424.7023,424.822,424.7023,424.7721,11604.0
2025-05-16 14:25:00,425.98,426.13,425.92,426.07,5652.0,424.7721,424.9217,424.7123,424.8619,5652.0
2025-05-16 14:30:00,426.03,426.27,425.99,426.19,11385.0,424.822,425.0613,424.7821,424.9815,11385.0
2025-05-16 14:35:00,426.2,426.29,426.06,426.25,8619.0,424.9915,425.0813,424.8519,425.0414,8619.0
2025-05-16 14:40:00,426.28,426.45,426.14,426.38,12159.0,425.0713,425.2408,424.9317,425.171,12159.0
2025-05-16 14:45:00,426.41,426.58,426.29,426.41,28310.0,425.2009,425.3704,425.0813,425.2009,28310.0
2025-05-16 14:50:00,426.43,426.58,426.34,426.39,44644.0,425.2209,425.3704,425.1311,425.181,44644.0
2025-05-16 14:55:00,426.44,426.49,426.2,426.25,12448.0,425.2308,425.2807,424.9915,425.0414,12448.0
2025-05-16 15:00:00,426.27,426.59,426.27,426.55,14260.0,425.0613,425.3804,425.0613,425.3405,14260.0
2025-05-16 15:05:00,426.53,426.75,426.53,426.61,19410.0,425.3206,425.54,425.3206,425.4003,19410.0
2025-05-16 15:10:00,426.59,426.78,426.55,426.66,15257.0,425.3804,425.5699,425.3405,425.4502,15257.0
2025-05-16 15:15:00,426.7,426.71,426.46,426.61,10499.0,425.4901,425.5001,425.2508,425.4003,10499.0
2025-05-16 15:20:00,426.58,426.59,426.36,426.41,11885.0,425.3704,425.3804,425.1511,425.2009,11885.0
2025-05-16 15:25:00,426.41,426.43,426.26,426.43,12676.0,425.2009,425.2209,425.0513,425.2209,12676.0
2025-05-16 15:30:00,426.4,426.45,426.32,426.35,23327.0,425.1909,425.2408,425.1112,425.1411,23327.0
2025-05-16 15:35:00,426.37,426.49,426.3,426.31,25182.0,425.161,425.2807,425.0912,425.1012,25182.0
2025-05-16 15:40:00,426.28,426.39,426.11,426.15,28484.0,425.0713,425.181,424.9018,424.9417,28484.0
2025-05-16 15:45:00,426.14,426.57,425.98,426.33,41888.0,424.9317,425.3605,424.7721,425.1211,41888.0
2025-05-16 15:50:00,426.38,426.56,426.23,426.31,58969.0,425.171,425.3505,425.0214,425.1012,58969.0
2025-05-16 15:55:00,426.29,426.68,426.24,426.56,115805.0,425.0813,425.4701,425.0314,425.3505,115805.0
2025-05-19 09:30:00,423.7,424.74,423.63,424.62,128212.0,422.4986,423.5357,422.4288,423.416,128212.0
2025-05-19 09:35:00,424.68,424.86,424.45,424.76,69640.0,423.4758,423.6553,423.2465,423.5556,69640.0
2025-05-19 09:40:00,424.78,425.17,424.78,425.11,74846.0,423.5755,423.9644,423.5755,423.9046,74846.0
2025-05-19 09:45:00,425.1,425.91,424.92,425.75,45020.0,423.8946,424.7023,423.7151,424.5428,45020.0
2025-05-19 09:50:00,425.82,425.94,425.55,425.88,39847.0,424.6126,424.7322,424.3434,424.6724,39847.0
2025-05-19 09:55:00,425.93,426.24,425.93,426.09,42310.0,424.7223,425.0314,424.7223,424.8818,42310.0
2025-05-19 10:00:00,426.07,426.6,425.92,426.36,55498.0,424.8619,425.3904,424.7123,425.1511,55498.0
2025-05-19 10:05:00,426.37,427.02,426.29,426.64,116581.0,425.161,425.8092,425.0813,425.4303,116581.0
2025-05-19 10:10:00,426.61,426.65,426.33,426.49,52106.0,425.4003,425.4402,425.1211,425.2807,52106.0
2025-05-19 10:15:00,426.5,426.75,426.5,426.64,36113.0,425.2907,425.54,425.2907,425.4303,36113.0
2025-05-19 10:20:00,426.65,426.7,426.29,426.4,14384.0,425.4402,425.4901,425.0813,425.1909,14384.0
2025-05-19 10:25:00,426.34,426.34,425.75,426.25,32543.0,425.1311,425.1311,424.5428,425.0414,32543.0
2025-05-19 10:30:00,426.29,426.59,426.07,426.59,15345.0,425.0813,425.3804,424.8619,425.3804,15345.0
2025-05-19 10:35:00,426.59,426.71,426.48,426.58,12059.0,425.3804,425.5001,425.2707,425.3704,12059.0
2025-05-19 10:40:00,426.51,426.75,426.35,426.42,15407.0,425.3006,425.54,425.1411,425.2109,15407.0
2025-05-19 10:45:00,426.4,426.58,426.1,426.14,13044.0,425.1909,425.3704,424.8918,424.9317,13044.0
2025-05-19 10:50:00,426.13,426.52,426.05,426.2,19704.0,424.9217,425.3106,424.8419,424.9915,19704.0
2025-05-19 10:55:00,426.21,426.27,426.01,426.01,14400.0,425.0015,425.0613,424.802,424.802,14400.0
2025-05-19 11:00:00,426.07,426.63,426.05,426.63,13531.0,424.8619,425.4203,424.8419,425.4203,13531.0
2025-05-19 11:05:00,426.59,426.67,426.36,426.63,21927.0,425.3804,425.4602,425.1511,425.4203,21927.0
2025-05-19 11:10:00,426.64,426.64,425.48,425.59,92417.0,425.4303,425.4303,424.2736,424.3832,92417.0
2025-05-19 11:15:00,425.63,426.01,425.58,426.01,28459.0,424.4231,424.802,424.3733,424.802,28459.0
2025-05-19 11:20:00,425.97,426.2,425.86,426.09,26824.0,424.7622,424.9915,424.6525,424.8818,26824.0
2025-05-19 11:25:00,426.08,426.08,425.63,425.77,29477.0,424.8719,424.8719,424.4231,424.5627,29477.0
2025-05-19 11:30:00,425.77,426.17,425.72,425.96,42684.0,424.5627,424.9616,424.5129,424.7522,42684.0
2025-05-19 11:35:00,425.98,426.4,425.98,426.37,21013.0,424.7721,425.1909,424.7721,425.161,21013.0
2025-05-19 11:40:00,426.43,426.73,426.43,426.58,18857.0,425.2209,425.52,425.2209,425.3704,18857.0
2025-05-19 11:45:00,426.54,426.7,426.32,426.33,25759.0,425.3305,425.4901,425.1112,425.1211,25759.0
2025-05-19 11:50:00,426.38,426.57,426.21,426.47,16946.0,425.171,425.3605,425.0015,425.2607,16946.0
2025-05-19 11:55:00,426.51,426.74,426.41,426.66,15015.0,425.3006,425.53,425.2009,425.4502,15015.0
2025-05-19 12:00:00,426.64,426.86,426.54,426.86,6660.0,425.4303,425.6496,425.3305,425.6496,6660.0
2025-05-19 12:05:00,426.83,426.83,426.6,426.79,7912.0,425.6197,425.6197,425.3904,425.5798,7912.0
2025-05-19 12:10:00,426.77,427.01,426.77,426.94,20659.0,425.5599,425.7992,425.5599,425.7294,20659.0
2025-05-19 12:15:00,426.94,427.05,426.78,426.78,19281.0,425.7294,425.8391,425.5699,425.5699,19281.0
2025-05-19 12:20:00,426.79,427.2,426.79,427.19,29555.0,425.5798,425.9887,425.5798,425.9787,29555.0
2025-05-19 12:25:00,427.24,427.62,427.22,427.59,37007.0,426.0286,426.4075,426.0086,426.3776,37007.0
2025-05-19 12:30:00,427.51,427.6,427.35,427.55,8400.0,426.2978,426.3875,426.1383,426.3377,8400.0
2025-05-19 12:35:00,427.56,427.75,427.52,427.7,19112.0,426.3477,426.5371,426.3078,426.4873,19112.0
2025-05-19 12:40:00,427.71,427.71,427.39,427.58,27281.0,426.4972,426.4972,426.1781,426.3676,27281.0
2025-05-19 12:45:00,427.6,427.66,427.45,427.62,34210.0,426.3875,426.4474,426.238,426.4075,34210.0
2025-05-19 12:50:00,427.61,427.97,427.61,427.83,30383.0,426.3975,426.7565,426.3975,426.6169,30383.0
2025-05-19 12:55:00,427.83,428.17,427.82,427.99,23966.0,426.6169,426.9559,426.6069,426.7764,23966.0
2025-05-19 13:00:00,427.99,428.3,427.88,428.29,19944.0,426.7764,427.0856,426.6667,427.0756,19944.0
2025-05-19 13:05:00,428.26,428.56,428.15,428.52,21751.0,427.0457,427.3448,426.936,427.3049,21751.0
2025-05-19 13:10:00,428.48,428.66,428.38,428.47,31869.0,427.265,427.4445,427.1653,427.2551,31869.0
2025-05-19 13:15:00,428.47,428.51,428.26,428.29,19418.0,427.2551,427.295,427.0457,427.0756,19418.0
2025-05-19 13:20:00,428.22,428.28,428.14,428.28,15631.0,427.0058,427.0656,426.926,427.0656,15631.0
2025-05-19 13:25:00,428.36,428.49,428.31,428.35,3586.0,427.1454,427.275,427.0955,427.1354,3586.0
2025-05-19 13:30:00,428.38,428.55,428.07,428.54,34877.0,427.1653,427.3348,426.8562,427.3249,34877.0
2025-05-19 13:35:00,428.49,428.56,428.37,428.37,8822.0,427.275,427.3448,427.1554,427.1554,8822.0
2025-05-19 13:40:00,428.37,428.38,428.13,428.21,10925.0,427.1554,427.1653,426.916,426.9958,10925.0
2025-05-19 13:45:00,428.13,428.14,427.91,427.99,10873.0,426.916,426.926,426.6967,426.7764,10873.0
2025-05-19 13:50:00,427.98,428.03,427.71,427.71,5381.0,426.7665,426.8163,426.4972,426.4972,5381.0
2025-05-19 13:55:00,427.7,427.82,427.69,427.7,11247.0,426.4873,426.6069,426.4773,426.4873,11247.0
2025-05-19 14:00:00,427.7,427.86,427.58,427.82,6726.0,426.4873,426.6468,426.3676,426.6069,6726.0
2025-05-19 14:05:00,427.77,427.85,427.59,427.81,5592.0,426.5571,426.6368,426.3776,426.5969,5592.0
2025-05-19 14:10:00,427.8,427.8,427.59,427.65,5567.0,426.587,426.587,426.3776,426.4374,5567.0
2025-05-19 14:15:00,427.61,427.61,427.06,427.23,20167.0,426.3975,426.3975,425.8491,426.0186,20167.0
2025-05-19 14:20:00,427.26,427.42,427.11,427.24,10895.0,426.0485,426.2081,425.8989,426.0286,10895.0
2025-05-19 14:25:00,427.35,427.68,427.35,427.44,10649.0,426.1383,426.4673,426.1383,426.228,10649.0
2025-05-19 14:30:00,427.48,427.65,427.32,427.65,7857.0,426.2679,426.4374,426.1083,426.4374,7857.0
2025-05-19 14:35:00,427.68,427.93,427.64,427.82,9431.0,426.4673,426.7166,426.4274,426.6069,9431.0
2025-05-19 14:40:00,427.81,427.86,427.61,427.75,2070.0,426.5969,426.6468,426.3975,426.5371,2070.0
2025-05-19 14:45:00,427.7,427.7,427.49,427.61,7184.0,426.4873,426.4873,426.2779,426.3975,7184.0
2025-05-19 14:50:00,427.67,427.71,427.54,427.58,13759.0,426.4573,426.4972,426.3277,426.3676,13759.0
2025-05-19 14:55:00,427.57,427.8,427.53,427.77,14060.0,426.3576,426.587,426.3177,426.5571,14060.0
2025-05-19 15:00:00,427.79,427.96,427.56,427.68,17219.0,426.577,426.7465,426.3477,426.4673,17219.0
2025-05-19 15:05:00,427.65,427.8,427.55,427.65,28267.0,426.4374,426.587,426.3377,426.4374,28267.0
2025-05-19 15:10:00,427.63,427.64,427.4,427.47,18276.0,426.4175,426.4274,426.1881,426.2579,18276.0
2025-05-19 15:15:00,427.44,427.44,427.23,427.23,31347.0,426.228,426.228,426.0186,426.0186,31347.0
2025-05-19 15:20:00,427.22,427.55,427.22,427.28,14585.0,426.0086,426.3377,426.0086,426.0684,14585.0
2025-05-19 15:25:00,427.29,427.37,427.03,427.34,46463.0,426.0784,426.1582,425.8192,426.1283,46463.0
2025-05-19 15:30:00,427.33,427.59,427.32,427.36,9535.0,426.1183,426.3776,426.1083,426.1482,9535.0
2025-05-19 15:35:00,427.31,427.64,427.31,427.59,37595.0,426.0984,426.4274,426.0984,426.3776,37595.0
2025-05-19 15:40:00,427.57,427.6,427.41,427.48,19486.0,426.3576,426.3875,426.1981,426.2679,19486.0
2025-05-19 15:45:00,427.46,427.87,427.46,427.82,35207.0,426.2479,426.6568,426.2479,426.6069,35207.0
2025-05-19 15:50:00,427.79,428.08,427.79,427.91,62424.0,426.577,426.8662,426.577,426.6967,62424.0
2025-05-19 15:55:00,427.79,428.24,427.69,428.05,153684.0,426.577,427.0257,426.4773,426.8363,153684.0
2025-05-20 09:30:00,427.42,428.2,427.34,427.7,129439.0,426.2081,426.9858,426.1283,426.4873,129439.0
2025-05-20 09:35:00,427.68,427.68,427.17,427.47,58893.0,426.4673,426.4673,425.9588,426.2579,58893.0
2025-05-20 09:40:00,427.4,427.63,427.06,427.14,27428.0,426.1881,426.4175,425.8491,425.9288,27428.0
2025-05-20 09:45:00,427.14,427.32,426.62,426.89,31423.0,425.9288,426.1083,425.4103,425.6796,31423.0
2025-05-20 09:50:00,426.9,427.72,426.79,427.36,46386.0,425.6895,426.5072,425.5798,426.1482,46386.0
2025-05-20 09:55:00,427.31,427.53,427.2,427.38,22062.0,426.0984,426.3177,425.9887,426.1682,22062.0
2025-05-20 10:00:00,427.37,427.66,427.25,427.58,14229.0,426.1582,426.4474,426.0385,426.3676,14229.0
2025-05-20 10:05:00,427.7,427.79,427.2,427.24,25977.0,426.4873,426.577,425.9887,426.0286,25977.0
2025-05-20 10:10:00,427.2,427.33,427.02,427.23,18285.0,425.9887,426.1183,425.8092,426.0186,18285.0
2025-05-20 10:15:00,427.32,427.34,427.05,427.15,12360.0,426.1083,426.1283,425.8391,425.9388,12360.0
2025-05-20 10:20:00,427.19,427.51,427.16,427.18,13021.0,425.9787,426.2978,425.9488,425.9687,13021.0
2025-05-20 10:25:00,427.16,427.39,426.93,427.17,11072.0,425.9488,426.1781,425.7194,425.9588,11072.0
2025-05-20 10:30:00,427.15,427.35,427.01,427.19,15433.0,425.9388,426.1383,425.7992,425.9787,15433.0
2025-05-20 10:35:00,427.17,427.51,427.17,427.46,9768.0,425.9588,426.2978,425.9588,426.2479,9768.0
2025-05-20 10:40:00,427.61,427.73,427.47,427.72,24597.0,426.3975,426.5172,426.2579,426.5072,24597.0
2025-05-20 10:45:00,427.77,427.8,427.56,427.68,12487.0,426.5571,426.587,426.3477,426.4673,12487.0
2025-05-20 10:50:00,427.61,427.61,427.42,427.44,10787.0,426.3975,426.3975,426.2081,426.228,10787.0
2025-05-20 10:55:00,427.49,427.5,426.83,426.89,8664.0,426.2779,426.2878,425.6197,425.6796,8664.0
2025-05-20 11:00:00,426.72,427.01,426.54,426.98,14570.0,425.51,425.7992,425.3305,425.7693,14570.0
2025-05-20 11:05:00,426.91,427.03,426.88,427.03,4783.0,425.6995,425.8192,425.6696,425.8192,4783.0
2025-05-20 11:10:00,427.02,427.42,426.98,427.42,8411.0,425.8092,426.2081,425.7693,426.2081,8411.0
2025-05-20 11:15:00,427.43,427.62,427.37,427.54,6696.0,426.218,426.4075,426.1582,426.3277,6696.0
2025-05-20 11:20:00,427.61,427.62,427.2,427.2,8534.0,426.3975,426.4075,425.9887,425.9887,8534.0
2025-05-20 11:25:00,427.2,427.5,427.16,427.48,6503.0,425.9887,426.2878,425.9488,426.2679,6503.0
2025-05-20 11:30:00,427.51,427.66,427.34,427.4,13165.0,426.2978,426.4474,426.1283,426.1881,13165.0
2025-05-20 11:35:00,427.4,427.52,427.31,427.4,16353.0,426.1881,426.3078,426.0984,426.1881,16353.0
2025-05-20 11:40:00,427.34,427.34,426.98,427.01,6058.0,426.1283,426.1283,425.7693,425.7992,6058.0
2025-05-20 11:45:00,426.98,427.23,426.86,427.12,8625.0,425.7693,426.0186,425.6496,425.9089,8625.0
2025-05-20 11:50:00,427.02,427.12,426.92,426.94,9910.0,425.8092,425.9089,425.7095,425.7294,9910.0
2025-05-20 11:55:00,426.95,427.22,426.94,427.08,12013.0,425.7394,426.0086,425.7294,425.869,12013.0
2025-05-20 12:00:00,427.09,427.17,426.84,426.87,11184.0,425.879,425.9588,425.6297,425.6596,11184.0
2025-05-20 12:05:00,426.88,426.91,426.6,426.63,19838.0,425.6696,425.6995,425.3904,425.4203,19838.0
2025-05-20 12:10:00,426.65,426.74,426.37,426.58,60539.0,425.4402,425.53,425.161,425.3704,60539.0
2025-05-20 12:15:00,426.61,426.65,426.39,426.63,19910.0,425.4003,425.4402,425.181,425.4203,19910.0
2025-05-20 12:20:00,426.57,426.8,426.57,426.59,12905.0,425.3605,425.5898,425.3605,425.3804,12905.0
2025-05-20 12:25:00,426.59,426.87,426.48,426.68,29166.0,425.3804,425.6596,425.2707,425.4701,29166.0
2025-05-20 12:30:00,426.67,426.77,426.56,426.59,15205.0,425.4602,425.5599,425.3505,425.3804,15205.0
2025-05-20 12:35:00,426.6,426.91,426.59,426.89,13073.0,425.3904,425.6995,425.3804,425.6796,13073.0
2025-05-20 12:40:00,426.92,426.97,426.81,426.95,7006.0,425.7095,425.7593,425.5998,425.7394,7006.0
2025-05-20 12:45:00,426.97,427.0,426.74,426.78,13775.0,425.7593,425.7892,425.53,425.5699,13775.0
2025-05-20 12:50:00,426.79,426.85,426.7,426.85,16507.0,425.5798,425.6397,425.4901,425.6397,16507.0
2025-05-20 12:55:00,426.88,426.96,426.88,426.93,10013.0,425.6696,425.7494,425.6696,425.7194,10013.0
2025-05-20 13:00:00,426.95,427.28,426.92,427.26,18363.0,425.7394,426.0684,425.7095,426.0485,18363.0
2025-05-20 13:05:00,427.33,427.33,427.16,427.16,6713.0,426.1183,426.1183,425.9488,425.9488,6713.0
2025-05-20 13:10:00,427.2,427.33,427.08,427.28,8833.0,425.9887,426.1183,425.869,426.0684,8833.0
2025-05-20 13:15:00,427.27,427.3,427.19,427.2,1735.0,426.0585,426.0884,425.9787,425.9887,1735.0
2025-05-20 13:20:00,427.12,427.12,426.95,427.02,2125.0,425.9089,425.9089,425.7394,425.8092,2125.0
2025-05-20 13:25:00,427.04,427.28,427.02,427.19,4709.0,425.8291,426.0684,425.8092,425.9787,4709.0
2025-05-20 13:30:00,427.14,427.26,427.03,427.19,10988.0,425.9288,426.0485,425.8192,425.9787,10988.0
2025-05-20 13:35:00,427.16,427.24,427.04,427.12,7018.0,425.9488,426.0286,425.8291,425.9089,7018.0
2025-05-20 13:40:00,427.15,427.22,427.06,427.19,7757.0,425.9388,426.0086,425.8491,425.9787,7757.0
2025-05-20 13:45:00,427.08,427.16,427.06,427.06,2000.0,425.869,425.9488,425.8491,425.8491,2000.0
2025-05-20 13:50:00,427.0,427.1,426.89,427.1,6652.0,425.7892,425.889,425.6796,425.889,6652.0
2025-05-20 13:55:00,427.08,427.23,427.01,427.23,3186.0,425.869,426.0186,425.7992,426.0186,3186.0
2025-05-20 14:00:00,427.18,427.3,427.08,427.3,6555.0,425.9687,426.0884,425.869,426.0884,6555.0
2025-05-20 14:05:00,427.25,427.28,427.13,427.14,5201.0,426.0385,426.0684,425.9189,425.9288,5201.0
2025-05-20 14:10:00,427.14,427.21,427.06,427.07,12034.0,425.9288,425.9986,425.8491,425.859,12034.0
2025-05-20 14:15:00,427.09,427.13,426.57,426.62,27492.0,425.879,425.9189,425.3605,425.4103,27492.0
2025-05-20 14:20:00,426.62,426.62,425.81,426.25,31511.0,425.4103,425.4103,424.6026,425.0414,31511.0
2025-05-20 14:25:00,426.3,426.41,425.45,425.55,17813.0,425.0912,425.2009,424.2436,424.3434,17813.0
2025-05-20 14:30:00,425.53,425.67,425.4,425.66,9423.0,424.3234,424.463,424.1938,424.453,9423.0
2025-05-20 14:35:00,425.66,426.06,425.66,425.98,10516.0,424.453,424.8519,424.453,424.7721,10516.0
2025-05-20 14:40:00,425.98,426.02,425.52,425.65,7819.0,424.7721,424.812,424.3134,424.4431,7819.0
2025-05-20 14:45:00,425.75,425.77,425.57,425.72,2319.0,424.5428,424.5627,424.3633,424.5129,2319.0
2025-05-20 14:50:00,425.91,425.91,425.61,425.61,10586.0,424.7023,424.7023,424.4032,424.4032,10586.0
2025-05-20 14:55:00,425.75,425.81,425.69,425.78,5156.0,424.5428,424.6026,424.483,424.5727,5156.0
2025-05-20 15:00:00,425.75,425.75,425.03,425.09,17916.0,424.5428,424.5428,423.8248,423.8847,17916.0
2025-05-20 15:05:00,425.13,425.68,425.08,425.62,9716.0,423.9245,424.473,423.8747,424.4132,9716.0
2025-05-20 15:10:00,425.67,425.84,425.55,425.8,7381.0,424.463,424.6325,424.3434,424.5926,7381.0
2025-05-20 15:15:00,425.83,425.99,425.67,425.97,18006.0,424.6226,424.7821,424.463,424.7622,18006.0
2025-05-20 15:20:00,425.93,426.08,425.92,425.98,9217.0,424.7223,424.8719,424.7123,424.7721,9217.0
2025-05-20 15:25:00,426.04,426.27,425.99,426.05,13160.0,424.832,425.0613,424.7821,424.8419,13160.0
2025-05-20 15:30:00,426.07,426.53,426.07,426.45,11902.0,424.8619,425.3206,424.8619,425.2408,11902.0
2025-05-20 15:35:00,426.49,426.65,426.36,426.53,20070.0,425.2807,425.4402,425.1511,425.3206,20070.0
2025-05-20 15:40:00,426.59,426.59,426.27,426.31,7265.0,425.3804,425.3804,425.0613,425.1012,7265.0
2025-05-20 15:45:00,426.37,426.53,426.2,426.2,29997.0,425.161,425.3206,424.9915,424.9915,29997.0
2025-05-20 15:50:00,426.19,426.8,426.06,426.58,37844.0,424.9815,425.5898,424.8519,425.3704,37844.0
2025-05-20 15:55:00,426.62,427.12,426.48,426.98,169632.0,425.4103,425.9089,425.2707,425.7693,169632.0
2025-05-21 09:30:00,423.1,424.0,423.05,423.62,115887.0,421.9003,422.7977,421.8504,422.4188,115887.0
2025-05-21 09:35:00,423.62,423.66,423.05,423.62,34968.0,422.4188,422.4587,421.8504,422.4188,34968.0
2025-05-21 09:40:00,423.64,423.69,423.13,423.3,51206.0,422.4388,422.4886,421.9302,422.0997,51206.0
2025-05-21 09:45:00,423.29,423.61,423.27,423.59,33935.0,422.0898,422.4089,422.0698,422.3889,33935.0
2025-05-21 09:50:00,423.6,424.15,423.51,424.15,28165.0,422.3989,422.9473,422.3091,422.9473,28165.0
2025-05-21 09:55:00,424.13,424.13,423.51,423.54,17966.0,422.9274,422.9274,422.3091,422.3391,17966.0
2025-05-21 10:00:00,423.61,424.57,423.61,424.28,98047.0,422.4089,423.3661,422.4089,423.077,98047.0
2025-05-21 10:05:00,424.22,424.56,424.0,424.15,13449.0,423.0171,423.3562,422.7977,422.9473,13449.0
2025-05-21 10:10:00,424.14,424.14,423.58,423.79,9619.0,422.9374,422.9374,422.3789,422.5883,9619.0
2025-05-21 10:15:00,423.77,423.86,423.6,423.66,12166.0,422.5684,422.6581,422.3989,422.4587,12166.0
2025-05-21 10:20:00,423.59,424.07,423.59,423.89,8415.0,422.3889,422.8676,422.3889,422.6881,8415.0
2025-05-21 10:25:00,423.83,423.86,423.27,423.27,22758.0,422.6282,422.6581,422.0698,422.0698,22758.0
2025-05-21 10:30:00,423.36,423.52,422.82,422.89,60074.0,422.1596,422.3191,421.6211,421.6909,60074.0
2025-05-21 10:35:00,422.86,423.17,422.82,423.15,24438.0,421.661,421.9701,421.6211,421.9502,24438.0
2025-05-21 10:40:00,423.16,423.37,422.69,422.69,17389.0,421.9601,422.1695,421.4915,421.4915,17389.0
2025-05-21 10:45:00,422.74,422.86,422.49,422.85,24731.0,421.5413,421.661,421.292,421.651,24731.0
2025-05-21 10:50:00,422.84,423.1,422.76,422.78,12106.0,421.641,421.9003,421.5613,421.5812,12106.0
2025-05-21 10:55:00,422.78,423.56,422.77,423.56,12311.0,421.5812,422.359,421.5712,422.359,12311.0
2025-05-21 11:00:00,423.57,423.59,423.28,423.38,14776.0,422.369,422.3889,422.0798,422.1795,14776.0
2025-05-21 11:05:00,423.4,423.99,423.25,423.96,32232.0,422.1995,422.7878,422.0499,422.7579,32232.0
2025-05-21 11:10:00,423.92,424.13,423.72,424.1,13436.0,422.718,422.9274,422.5185,422.8975,13436.0
2025-05-21 11:15:00,424.1,424.18,423.82,423.89,26980.0,422.8975,422.9772,422.6183,422.6881,26980.0
2025-05-21 11:20:00,423.89,424.09,423.71,424.07,17298.0,422.6881,422.8875,422.5086,422.8676,17298.0
2025-05-21 11:25:00,424.08,424.08,423.65,423.7,12959.0,422.8775,422.8775,422.4487,422.4986,12959.0
2025-05-21 11:30:00,423.79,423.86,423.62,423.79,14681.0,422.5883,422.6581,422.4188,422.5883,14681.0
2025-05-21 11:35:00,423.7,423.8,423.5,423.79,23138.0,422.4986,422.5983,422.2992,422.5883,23138.0
2025-05-21 11:40:00,423.83,423.98,423.58,423.82,19722.0,422.6282,422.7778,422.3789,422.6183,19722.0
2025-05-21 11:45:00,423.82,423.86,423.52,423.59,7495.0,422.6183,422.6581,422.3191,422.3889,7495.0
2025-05-21 11:50:00,423.56,424.01,423.5,423.98,19976.0,422.359,422.8077,422.2992,422.7778,19976.0
2025-05-21 11:55:00,423.95,423.97,423.64,423.71,4852.0,422.7479,422.7678,422.4388,422.5086,4852.0
2025-05-21 12:00:00,423.67,423.73,423.47,423.5,3755.0,422.4687,422.5285,422.2693,422.2992,3755.0
2025-05-21 12:05:00,423.5,423.88,423.43,423.88,14923.0,422.2992,422.6781,422.2294,422.6781,14923.0
2025-05-21 12:10:00,423.84,423.86,423.65,423.77,9802.0,422.6382,422.6581,422.4487,422.5684,9802.0
2025-05-21 12:15:00,423.8,423.84,423.64,423.69,5966.0,422.5983,422.6382,422.4388,422.4886,5966.0
2025-05-21 12:20:00,423.6,423.66,423.44,423.55,14731.0,422.3989,422.4587,422.2393,422.349,14731.0
2025-05-21 12:25:00,423.54,423.69,423.44,423.56,15832.0,422.3391,422.4886,422.2393,422.359,15832.0
2025-05-21 12:30:00,423.56,423.9,423.56,423.9,6383.0,422.359,422.698,422.359,422.698,6383.0
2025-05-21 12:35:00,423.86,424.0,423.78,423.78,5133.0,422.6581,422.7977,422.5784,422.5784,5133.0
2025-05-21 12:40:00,423.8,423.98,423.75,423.9,6543.0,422.5983,422.7778,422.5485,422.698,6543.0
2025-05-21 12:45:00,423.92,424.29,423.85,424.24,14883.0,422.718,423.0869,422.6482,423.0371,14883.0
2025-05-21 12:50:00,424.26,424.27,424.0,424.05,8536.0,423.057,423.067,422.7977,422.8476,8536.0
2025-05-21 12:55:00,424.07,424.07,423.49,423.52,42016.0,422.8676,422.8676,422.2892,422.3191,42016.0
2025-05-21 13:00:00,423.57,423.66,423.26,423.54,20427.0,422.369,422.4587,422.0598,422.3391,20427.0
2025-05-21 13:05:00,423.55,423.66,422.92,422.97,25366.0,422.349,422.4587,421.7208,421.7707,25366.0
2025-05-21 13:10:00,422.95,422.95,422.51,422.55,25652.0,421.7507,421.7507,421.312,421.3519,25652.0
2025-05-21 13:15:00,422.55,422.55,420.75,421.13,75435.0,421.3519,421.3519,419.557,419.9359,75435.0
2025-05-21 13:20:00,421.11,421.11,419.63,419.75,49082.0,419.9159,419.9159,418.4401,418.5598,49082.0
2025-05-21 13:25:00,419.8,419.97,418.98,419.02,62379.0,418.6097,418.7792,417.792,417.8319,62379.0
2025-05-21 13:30:00,418.96,420.15,418.51,419.91,87915.0,417.772,418.9587,417.3233,418.7193,87915.0
2025-05-21 13:35:00,419.85,420.98,419.73,420.96,66952.0,418.6595,419.7863,418.5399,419.7664,66952.0
2025-05-21 13:40:00,420.97,420.99,420.38,420.42,53870.0,419.7763,419.7963,419.188,419.2279,53870.0
2025-05-21 13:45:00,420.35,420.98,420.27,420.54,40944.0,419.1581,419.7863,419.0783,419.3476,40944.0
2025-05-21 13:50:00,420.51,420.89,420.11,420.44,29998.0,419.3176,419.6966,418.9188,419.2478,29998.0
2025-05-21 13:55:00,420.42,420.44,419.99,420.25,31757.0,419.2279,419.2478,418.7991,419.0584,31757.0
2025-05-21 14:00:00,420.49,420.49,419.64,419.74,19850.0,419.2977,419.2977,418.4501,418.5498,19850.0
2025-05-21 14:05:00,419.8,420.53,419.65,420.53,17957.0,418.6097,419.3376,418.4601,419.3376,17957.0
2025-05-21 14:10:00,420.49,420.49,419.7,419.91,15866.0,419.2977,419.2977,418.5099,418.7193,15866.0
2025-05-21 14:15:00,419.97,420.29,419.87,419.92,20644.0,418.7792,419.0983,418.6795,418.7293,20644.0
2025-05-21 14:20:00,419.81,419.86,419.31,419.65,20463.0,418.6196,418.6695,418.121,418.4601,20463.0
2025-05-21 14:25:00,419.59,420.19,419.59,420.06,13123.0,418.4003,418.9986,418.4003,418.8689,13123.0
2025-05-21 14:30:00,419.94,420.3,419.82,420.27,11770.0,418.7493,419.1082,418.6296,419.0783,11770.0
2025-05-21 14:35:00,420.32,420.53,419.85,419.95,20915.0,419.1282,419.3376,418.6595,418.7592,20915.0
2025-05-21 14:40:00,420.15,420.3,420.08,420.24,7212.0,418.9587,419.1082,418.8889,419.0484,7212.0
2025-05-21 14:45:00,420.26,420.36,419.4,419.4,22210.0,419.0684,419.1681,418.2108,418.2108,22210.0
2025-05-21 14:50:00,419.49,419.66,419.25,419.37,6429.0,418.3005,418.4701,418.0612,418.1809,6429.0
2025-05-21 14:55:00,419.29,419.62,419.06,419.22,14946.0,418.1011,418.4302,417.8718,418.0313,14946.0
2025-05-21 15:00:00,419.22,419.54,419.17,419.36,27683.0,418.0313,418.3504,417.9814,418.1709,27683.0
2025-05-21 15:05:00,419.34,419.61,418.58,418.66,28117.0,418.151,418.4202,417.3931,417.4729,28117.0
2025-05-21 15:10:00,418.57,419.17,418.33,419.13,28607.0,417.3831,417.9814,417.1438,417.9416,28607.0
2025-05-21 15:15:00,419.11,419.22,418.77,418.81,13281.0,417.9216,418.0313,417.5826,417.6225,13281.0
2025-05-21 15:20:00,418.8,418.97,418.36,418.36,30805.0,417.6125,417.782,417.1737,417.1737,30805.0
2025-05-21 15:25:00,418.33,418.54,418.09,418.33,44509.0,417.1438,417.3532,416.9045,417.1438,44509.0
2025-05-21 15:30:00,418.35,419.06,418.35,419.04,55829.0,417.1638,417.8718,417.1638,417.8518,55829.0
2025-05-21 15:35:00,418.99,419.51,418.85,419.51,30242.0,417.802,418.3205,417.6624,418.3205,30242.0
2025-05-21 15:40:00,419.49,419.71,419.31,419.6,35023.0,418.3005,418.5199,418.121,418.4102,35023.0
2025-05-21 15:45:00,419.54,419.66,419.15,419.19,33269.0,418.3504,418.4701,417.9615,418.0014,33269.0
2025-05-21 15:50:00,419.21,419.59,418.93,419.0,95295.0,418.0213,418.4003,417.7421,417.8119,95295.0
2025-05-21 15:55:00,419.0,419.26,418.69,418.72,162197.0,417.8119,418.0712,417.5028,417.5327,162197.0
2025-05-22 09:30:00,417.91,418.54,417.74,417.98,130447.0,416.725,417.3532,416.5555,416.7948,130447.0
2025-05-22 09:35:00,417.98,418.42,417.81,418.31,31345.0,416.7948,417.2336,416.6253,417.1239,31345.0
2025-05-22 09:40:00,418.29,418.79,418.29,418.47,49431.0,417.1039,417.6025,417.1039,417.2834,49431.0
2025-05-22 09:45:00,418.49,419.05,418.06,418.13,52455.0,417.3034,417.8618,416.8746,416.9444,52455.0
2025-05-22 09:50:00,418.16,419.11,417.91,418.88,42556.0,416.9743,417.9216,416.725,417.6923,42556.0
2025-05-22 09:55:00,418.86,419.07,418.66,418.92,74251.0,417.6723,417.8817,417.4729,417.7322,74251.0
2025-05-22 10:00:00,419.05,419.29,418.9,419.16,31992.0,417.8618,418.1011,417.7122,417.9715,31992.0
2025-05-22 10:05:00,419.12,419.53,418.97,419.45,45854.0,417.9316,418.3404,417.782,418.2607,45854.0
2025-05-22 10:10:00,419.38,419.38,418.78,418.8,21846.0,418.1908,418.1908,417.5926,417.6125,21846.0
2025-05-22 10:15:00,418.98,419.05,418.76,419.0,24261.0,417.792,417.8618,417.5726,417.8119,24261.0
2025-05-22 10:20:00,418.9,418.9,418.15,418.16,32317.0,417.7122,417.7122,416.9643,416.9743,32317.0
2025-05-22 10:25:00,418.1,418.29,417.86,417.94,27320.0,416.9145,417.1039,416.6752,416.7549,27320.0
2025-05-22 10:30:00,417.97,418.22,417.73,417.83,13863.0,416.7848,417.0341,416.5455,416.6452,13863.0
2025-05-22 10:35:00,417.89,418.0,417.59,417.67,19134.0,416.7051,416.8148,416.4059,416.4857,19134.0
2025-05-22 10:40:00,417.7,418.21,417.59,417.74,17158.0,416.5156,417.0242,416.4059,416.5555,17158.0
2025-05-22 10:45:00,417.76,418.21,417.76,417.97,20113.0,416.5754,417.0242,416.5754,416.7848,20113.0
2025-05-22 10:50:00,418.05,418.17,417.65,417.65,15272.0,416.8646,416.9843,416.4658,416.4658,15272.0
2025-05-22 10:55:00,417.56,418.38,417.37,418.29,29910.0,416.376,417.1937,416.1865,417.1039,29910.0
2025-05-22 11:00:00,418.4,418.66,418.21,418.51,24821.0,417.2136,417.4729,417.0242,417.3233,24821.0
2025-05-22 11:05:00,418.54,418.81,418.25,418.66,26187.0,417.3532,417.6225,417.0641,417.4729,26187.0
2025-05-22 11:10:00,418.67,418.76,418.26,418.26,12353.0,417.4829,417.5726,417.074,417.074,12353.0
2025-05-22 11:15:00,418.26,418.3,417.89,418.12,13621.0,417.074,417.1139,416.7051,416.9344,13621.0
2025-05-22 11:20:00,418.23,418.79,418.12,418.77,22587.0,417.0441,417.6025,416.9344,417.5826,22587.0
2025-05-22 11:25:00,418.79,418.95,418.31,418.31,19193.0,417.6025,417.7621,417.1239,417.1239,19193.0
2025-05-22 11:30:00,418.31,418.83,418.23,418.82,35538.0,417.1239,417.6424,417.0441,417.6324,35538.0
2025-05-22 11:35:00,418.86,419.57,418.86,419.36,36411.0,417.6723,418.3803,417.6723,418.1709,36411.0
2025-05-22 11:40:00,419.28,419.51,419.25,419.33,8608.0,418.0911,418.3205,418.0612,418.141,8608.0
2025-05-22 11:45:00,419.37,419.55,419.09,419.14,12999.0,418.1809,418.3604,417.9017,417.9515,12999.0
2025-05-22 11:50:00,419.13,419.37,419.07,419.37,7810.0,417.9416,418.1809,417.8817,418.1809,7810.0
2025-05-22 11:55:00,419.36,419.52,419.22,419.49,6310.0,418.1709,418.3305,418.0313,418.3005,6310.0
2025-05-22 12:00:00,419.53,419.9,419.47,419.74,44878.0,418.3404,418.7094,418.2806,418.5498,44878.0
2025-05-22 12:05:00,419.75,419.87,419.35,419.73,22901.0,418.5598,418.6795,418.1609,418.5399,22901.0
2025-05-22 12:10:00,419.74,420.08,419.73,420.08,25213.0,418.5498,418.8889,418.5399,418.8889,25213.0
2025-05-22 12:15:00,420.07,420.45,419.75,419.75,32710.0,418.8789,419.2578,418.5598,418.5598,32710.0
2025-05-22 12:20:00,419.76,419.83,419.52,419.52,26849.0,418.5698,418.6396,418.3305,418.3305,26849.0
2025-05-22 12:25:00,419.58,419.69,419.44,419.49,12234.0,418.3903,418.5,418.2507,418.3005,12234.0
2025-05-22 12:30:00,419.45,419.53,419.19,419.41,9504.0,418.2607,418.3404,418.0014,418.2208,9504.0
2025-05-22 12:35:00,419.4,419.61,419.32,419.51,9464.0,418.2108,418.4202,418.131,418.3205,9464.0
2025-05-22 12:40:00,419.48,419.64,419.33,419.37,8198.0,418.2906,418.4501,418.141,418.1809,8198.0
2025-05-22 12:45:00,419.42,419.48,419.1,419.1,14093.0,418.2307,418.2906,417.9116,417.9116,14093.0
2025-05-22 12:50:00,419.15,419.3,419.07,419.3,8931.0,417.9615,418.1111,417.8817,418.1111,8931.0
2025-05-22 12:55:00,419.21,419.21,418.78,418.79,8410.0,418.0213,418.0213,417.5926,417.6025,8410.0
2025-05-22 13:00:00,418.78,418.93,418.57,418.61,14680.0,417.5926,417.7421,417.3831,417.423,14680.0
2025-05-22 13:05:00,418.61,418.79,418.55,418.62,15379.0,417.423,417.6025,417.3632,417.433,15379.0
2025-05-22 13:10:00,418.5,418.86,418.5,418.65,7317.0,417.3133,417.6723,417.3133,417.4629,7317.0
2025-05-22 13:15:00,418.67,419.5,418.67,419.26,28507.0,417.4829,418.3105,417.4829,418.0712,28507.0
2025-05-22 13:20:00,419.37,419.87,419.29,419.81,18034.0,418.1809,418.6795,418.1011,418.6196,18034.0
2025-05-22 13:25:00,419.86,420.15,419.77,419.92,27659.0,418.6695,418.9587,418.5797,418.7293,27659.0
2025-05-22 13:30:00,419.9,420.18,419.76,420.18,12133.0,418.7094,418.9886,418.5698,418.9886,12133.0
2025-05-22 13:35:00,420.2,420.26,419.88,420.0,8956.0,419.0085,419.0684,418.6894,418.8091,8956.0
2025-05-22 13:40:00,420.05,420.35,420.03,420.34,11481.0,418.8589,419.1581,418.839,419.1481,11481.0
2025-05-22 13:45:00,420.38,420.44,420.11,420.3,31632.0,419.188,419.2478,418.9188,419.1082,31632.0
2025-05-22 13:50:00,420.32,420.36,420.23,420.29,10326.0,419.1282,419.1681,419.0384,419.0983,10326.0
2025-05-22 13:55:00,420.34,420.7,420.3,420.4,8482.0,419.1481,419.5071,419.1082,419.208,8482.0
2025-05-22 14:00:00,420.43,420.66,420.39,420.55,7641.0,419.2379,419.4672,419.198,419.3575,7641.0
2025-05-22 14:05:00,420.55,420.58,420.28,420.46,7525.0,419.3575,419.3874,419.0883,419.2678,7525.0
2025-05-22 14:10:00,420.41,420.61,420.24,420.59,22793.0,419.2179,419.4174,419.0484,419.3974,22793.0
2025-05-22 14:15:00,420.58,420.8,420.47,420.74,29610.0,419.3874,419.6068,419.2778,419.547,29610.0
2025-05-22 14:20:00,420.71,420.89,420.47,420.8,15467.0,419.5171,419.6966,419.2778,419.6068,15467.0
2025-05-22 14:25:00,420.79,420.88,420.62,420.66,15436.0,419.5969,419.6866,419.4273,419.4672,15436.0
2025-05-22 14:30:00,420.54,420.74,420.5,420.54,6320.0,419.3476,419.547,419.3077,419.3476,6320.0
2025-05-22 14:35:00,420.54,420.61,420.17,420.2,23030.0,419.3476,419.4174,418.9786,419.0085,23030.0
2025-05-22 14:40:00,420.13,420.17,419.98,420.06,5648.0,418.9387,418.9786,418.7891,418.8689,5648.0
2025-05-22 14:45:00,420.29,420.41,420.16,420.16,18753.0,419.0983,419.2179,418.9686,418.9686,18753.0
2025-05-22 14:50:00,420.27,420.54,420.19,420.37,13831.0,419.0783,419.3476,418.9986,419.178,13831.0
2025-05-22 14:55:00,420.53,420.66,420.52,420.58,7229.0,419.3376,419.4672,419.3276,419.3874,7229.0
2025-05-22 15:00:00,420.65,420.8,420.61,420.74,4224.0,419.4572,419.6068,419.4174,419.547,4224.0
2025-05-22 15:05:00,420.64,420.8,420.44,420.44,12159.0,419.4473,419.6068,419.2478,419.2478,12159.0
2025-05-22 15:10:00,420.4,420.62,420.4,420.62,4580.0,419.208,419.4273,419.208,419.4273,4580.0
2025-05-22 15:15:00,420.56,420.65,420.47,420.47,3948.0,419.3675,419.4572,419.2778,419.2778,3948.0
2025-05-22 15:20:00,420.56,420.7,420.51,420.64,8045.0,419.3675,419.5071,419.3176,419.4473,8045.0
2025-05-22 15:25:00,420.69,421.15,420.69,421.05,12896.0,419.4971,419.9558,419.4971,419.8561,12896.0
2025-05-22 15:30:00,421.12,421.14,420.65,420.82,24962.0,419.9259,419.9459,419.4572,419.6268,24962.0
2025-05-22 15:35:00,420.77,420.83,420.52,420.76,6500.0,419.5769,419.6367,419.3276,419.5669,6500.0
2025-05-22 15:40:00,420.6,420.68,420.25,420.29,5524.0,419.4074,419.4872,419.0584,419.0983,5524.0
2025-05-22 15:45:00,420.17,420.34,419.81,420.28,28010.0,418.9786,419.1481,418.6196,419.0883,28010.0
2025-05-22 15:50:00,420.3,420.6,419.5,419.51,70115.0,419.1082,419.4074,418.3105,418.3205,70115.0
2025-05-22 15:55:00,419.53,419.64,418.52,418.8,157069.0,418.3404,418.4501,417.3333,417.6125,157069.0
2025-05-23 09:30:00,413.93,415.32,413.83,414.99,141420.0,412.7563,414.1424,412.6566,413.8133,141420.0
2025-05-23 09:35:00,415.04,415.62,415.01,415.23,45424.0,413.8632,414.4415,413.8332,414.0526,45424.0
2025-05-23 09:40:00,415.01,415.33,414.81,415.3,75387.0,413.8332,414.1523,413.6338,414.1224,75387.0
2025-05-23 09:45:00,415.28,415.28,414.75,415.06,48922.0,414.1025,414.1025,413.574,413.8831,48922.0
2025-05-23 09:50:00,415.06,415.61,414.91,415.15,69065.0,413.8831,414.4315,413.7335,413.9728,69065.0
2025-05-23 09:55:00,415.12,415.32,414.86,415.11,19198.0,413.9429,414.1424,413.6837,413.933,19198.0
2025-05-23 10:00:00,415.22,416.19,415.11,416.0,57641.0,414.0426,415.0099,413.933,414.8204,57641.0
2025-05-23 10:05:00,416.04,416.3,415.64,415.64,44066.0,414.8603,415.1196,414.4615,414.4615,44066.0
2025-05-23 10:10:00,415.62,416.38,415.5,415.96,52069.0,414.4415,415.1994,414.3219,414.7805,52069.0
2025-05-23 10:15:00,415.96,416.09,415.38,415.41,22200.0,414.7805,414.9102,414.2022,414.2321,22200.0
2025-05-23 10:20:00,415.38,416.04,415.2,416.04,17427.0,414.2022,414.8603,414.0227,414.8603,17427.0
2025-05-23 10:25:00,415.96,416.21,415.55,415.7,13106.0,414.7805,415.0298,414.3717,414.5213,13106.0
2025-05-23 10:30:00,415.81,416.32,415.77,416.31,10560.0,414.631,415.1395,414.5911,415.1296,10560.0
2025-05-23 10:35:00,416.39,416.4,415.96,416.22,4510.0,415.2093,415.2193,414.7805,415.0398,4510.0
2025-05-23 10:40:00,416.26,416.44,416.05,416.34,15031.0,415.0797,415.2592,414.8703,415.1595,15031.0
2025-05-23 10:45:00,416.35,416.52,416.12,416.26,15362.0,415.1694,415.339,414.9401,415.0797,15362.0
2025-05-23 10:50:00,416.12,416.12,415.3,415.3,18991.0,414.9401,414.9401,414.1224,414.1224,18991.0
2025-05-23 10:55:00,415.34,415.45,415.12,415.12,21929.0,414.1623,414.272,413.9429,413.9429,21929.0
2025-05-23 11:00:00,415.28,415.77,415.05,415.61,47994.0,414.1025,414.5911,413.8731,414.4315,47994.0
2025-05-23 11:05:00,415.54,415.64,415.15,415.49,47403.0,414.3617,414.4615,413.9728,414.3119,47403.0
2025-05-23 11:10:00,415.6,415.74,415.17,415.42,12830.0,414.4216,414.5612,413.9928,414.2421,12830.0
2025-05-23 11:15:00,415.45,415.87,415.18,415.68,12562.0,414.272,414.6908,414.0028,414.5013,12562.0
2025-05-23 11:20:00,415.69,416.2,415.69,416.06,9125.0,414.5113,415.0199,414.5113,414.8803,9125.0
2025-05-23 11:25:00,416.17,416.19,415.94,416.15,2766.0,414.99,415.0099,414.7606,414.97,2766.0
2025-05-23 11:30:00,416.12,416.5,416.07,416.5,14158.0,414.9401,415.319,414.8902,415.319,14158.0
2025-05-23 11:35:00,416.59,417.01,416.4,416.65,21958.0,415.4088,415.8276,415.2193,415.4686,21958.0
2025-05-23 11:40:00,416.57,416.72,416.46,416.49,11241.0,415.3888,415.5384,415.2791,415.309,11241.0
2025-05-23 11:45:00,416.54,416.54,416.2,416.45,5641.0,415.3589,415.3589,415.0199,415.2692,5641.0
2025-05-23 11:50:00,416.51,416.51,415.79,415.83,10832.0,415.329,415.329,414.611,414.6509,10832.0
2025-05-23 11:55:00,415.94,415.94,415.73,415.8,10292.0,414.7606,414.7606,414.5512,414.621,10292.0
2025-05-23 12:00:00,415.71,416.23,415.53,415.59,69516.0,414.5313,415.0498,414.3518,414.4116,69516.0
2025-05-23 12:05:00,415.49,415.92,415.43,415.67,48602.0,414.3119,414.7407,414.252,414.4914,48602.0
2025-05-23 12:10:00,415.71,415.88,415.62,415.73,19537.0,414.5313,414.7008,414.4415,414.5512,19537.0
2025-05-23 12:15:00,415.84,415.98,415.69,415.76,10231.0,414.6609,414.8005,414.5113,414.5811,10231.0
2025-05-23 12:20:00,415.96,416.36,415.9,416.36,3017.0,414.7805,415.1794,414.7207,415.1794,3017.0
2025-05-23 12:25:00,416.36,416.52,416.29,416.3,3214.0,415.1794,415.339,415.1096,415.1196,3214.0
2025-05-23 12:30:00,416.18,416.18,415.7,415.86,5493.0,414.9999,414.9999,414.5213,414.6808,5493.0
2025-05-23 12:35:00,415.94,416.48,415.94,416.43,7752.0,414.7606,415.2991,414.7606,415.2492,7752.0
2025-05-23 12:40:00,416.43,416.59,416.28,416.4,7412.0,415.2492,415.4088,415.0996,415.2193,7412.0
2025-05-23 12:45:00,416.45,416.61,416.35,416.59,5793.0,415.2692,415.4287,415.1694,415.4088,5793.0
2025-05-23 12:50:00,416.62,416.68,416.45,416.64,6587.0,415.4387,415.4985,415.2692,415.4586,6587.0
2025-05-23 12:55:00,416.75,416.76,416.2,416.33,13664.0,415.5683,415.5783,415.0199,415.1495,13664.0
2025-05-23 13:00:00,416.3,416.55,416.23,416.55,5299.0,415.1196,415.3689,415.0498,415.3689,5299.0
2025-05-23 13:05:00,416.55,416.79,416.55,416.75,9647.0,415.3689,415.6082,415.3689,415.5683,9647.0
2025-05-23 13:10:00,416.76,417.08,416.68,416.87,55073.0,415.5783,415.8974,415.4985,415.688,55073.0
2025-05-23 13:15:00,416.92,417.54,416.9,417.4,29224.0,415.7378,416.3561,415.7179,416.2165,29224.0
2025-05-23 13:20:00,417.45,417.55,417.27,417.42,25864.0,416.2663,416.366,416.0868,416.2364,25864.0
2025-05-23 13:25:00,417.44,418.0,417.4,417.64,45199.0,416.2563,416.8148,416.2165,416.4558,45199.0
2025-05-23 13:30:00,417.63,417.63,417.24,417.34,13701.0,416.4458,416.4458,416.0569,416.1566,13701.0
2025-05-23 13:35:00,417.31,417.47,417.25,417.29,17159.0,416.1267,416.2863,416.0669,416.1068,17159.0
2025-05-23 13:40:00,417.27,417.27,416.96,417.21,9410.0,416.0868,416.0868,415.7777,416.027,9410.0
2025-05-23 13:45:00,417.18,417.51,417.14,417.51,10349.0,415.9971,416.3262,415.9572,416.3262,10349.0
2025-05-23 13:50:00,417.55,418.0,417.55,417.67,12907.0,416.366,416.8148,416.366,416.4857,12907.0
2025-05-23 13:55:00,417.68,417.7,417.35,417.54,2696.0,416.4957,416.5156,416.1666,416.3561,2696.0
2025-05-23 14:00:00,417.55,417.93,417.55,417.89,13084.0,416.366,416.745,416.366,416.7051,13084.0
2025-05-23 14:05:00,417.96,418.17,417.92,417.99,6421.0,416.7749,416.9843,416.735,416.8048,6421.0
2025-05-23 14:10:00,417.92,417.98,417.74,417.95,12089.0,416.735,416.7948,416.5555,416.7649,12089.0
2025-05-23 14:15:00,417.96,418.12,417.44,417.57,22652.0,416.7749,416.9344,416.2563,416.386,22652.0
2025-05-23 14:20:00,417.56,417.57,417.05,417.5,37298.0,416.376,416.386,415.8675,416.3162,37298.0
2025-05-23 14:25:00,417.5,417.77,417.31,417.41,14050.0,416.3162,416.5854,416.1267,416.2264,14050.0
2025-05-23 14:30:00,417.53,417.8,417.53,417.71,6895.0,416.3461,416.6153,416.3461,416.5256,6895.0
2025-05-23 14:35:00,417.76,418.08,417.69,417.69,7824.0,416.5754,416.8945,416.5056,416.5056,7824.0
2025-05-23 14:40:00,417.64,417.78,417.57,417.71,4940.0,416.4558,416.5954,416.386,416.5256,4940.0
2025-05-23 14:45:00,417.7,417.73,417.35,417.73,8052.0,416.5156,416.5455,416.1666,416.5455,8052.0
2025-05-23 14:50:00,417.67,417.87,417.62,417.77,7668.0,416.4857,416.6851,416.4358,416.5854,7668.0
2025-05-23 14:55:00,417.75,417.8,417.46,417.54,5950.0,416.5655,416.6153,416.2763,416.3561,5950.0
2025-05-23 15:00:00,417.56,417.56,417.22,417.36,7856.0,416.376,416.376,416.037,416.1766,7856.0
2025-05-23 15:05:00,417.38,417.73,417.31,417.65,21466.0,416.1965,416.5455,416.1267,416.4658,21466.0
2025-05-23 15:10:00,417.65,417.99,417.65,417.86,11132.0,416.4658,416.8048,416.4658,416.6752,11132.0
2025-05-23 15:15:00,417.81,417.83,416.97,417.05,47349.0,416.6253,416.6452,415.7877,415.8675,47349.0
2025-05-23 15:20:00,417.05,417.15,416.76,417.01,33551.0,415.8675,415.9672,415.5783,415.8276,33551.0
2025-05-23 15:25:00,416.97,416.98,416.54,416.84,30869.0,415.7877,415.7977,415.3589,415.6581,30869.0
2025-05-23 15:30:00,416.81,417.05,416.67,417.04,43860.0,415.6281,415.8675,415.4885,415.8575,43860.0
2025-05-23 15:35:00,417.05,417.29,416.89,417.29,29621.0,415.8675,416.1068,415.7079,416.1068,29621.0
2025-05-23 15:40:00,417.25,417.5,417.12,417.25,32635.0,416.0669,416.3162,415.9373,416.0669,32635.0
2025-05-23 15:45:00,417.28,417.31,416.74,416.83,48582.0,416.0968,416.1267,415.5583,415.6481,48582.0
2025-05-23 15:50:00,416.82,417.0,415.96,416.13,99253.0,415.6381,415.8176,414.7805,414.9501,99253.0
2025-05-23 15:55:00,416.1,416.86,415.86,416.35,147145.0,414.9201,415.678,414.6808,415.1694,147145.0
2025-05-27 09:30:00,420.7,420.73,419.56,419.87,117431.0,419.5071,419.537,418.3703,418.6795,117431.0
2025-05-27 09:35:00,419.8,419.89,419.19,419.88,46312.0,418.6097,418.6994,418.0014,418.6894,46312.0
2025-05-27 09:40:00,419.92,420.28,419.86,420.13,36266.0,418.7293,419.0883,418.6695,418.9387,36266.0
2025-05-27 09:45:00,420.18,420.33,419.96,420.06,43728.0,418.9886,419.1382,418.7692,418.8689,43728.0
2025-05-27 09:50:00,420.04,420.41,419.7,420.31,20525.0,418.849,419.2179,418.5099,419.1182,20525.0
2025-05-27 09:55:00,420.29,420.44,420.15,420.18,17619.0,419.0983,419.2478,418.9587,418.9886,17619.0
2025-05-27 10:00:00,420.15,420.76,420.1,420.23,34997.0,418.9587,419.5669,418.9088,419.0384,34997.0
2025-05-27 10:05:00,420.25,420.39,420.19,420.37,13231.0,419.0584,419.198,418.9986,419.178,13231.0
2025-05-27 10:10:00,420.32,420.52,420.18,420.32,31034.0,419.1282,419.3276,418.9886,419.1282,31034.0
2025-05-27 10:15:00,420.27,420.84,420.2,420.82,15591.0,419.0783,419.6467,419.0085,419.6268,15591.0
2025-05-27 10:20:00,420.83,421.33,420.83,421.09,42748.0,419.6367,420.1353,419.6367,419.896,42748.0
2025-05-27 10:25:00,421.1,421.36,421.1,421.15,17269.0,419.906,420.1652,419.906,419.9558,17269.0
2025-05-27 10:30:00,421.12,421.28,421.12,421.26,12759.0,419.9259,420.0855,419.9259,420.0655,12759.0
2025-05-27 10:35:00,421.17,421.35,421.03,421.35,16478.0,419.9758,420.1553,419.8362,420.1553,16478.0
2025-05-27 10:40:00,421.24,421.47,421.24,421.36,29096.0,420.0456,420.2749,420.0456,420.1652,29096.0
2025-05-27 10:45:00,421.39,421.7,421.38,421.59,24371.0,420.1951,420.5043,420.1852,420.3946,24371.0
2025-05-27 10:50:00,421.55,421.79,421.52,421.66,16355.0,420.3547,420.594,420.3248,420.4644,16355.0
2025-05-27 10:55:00,421.62,421.74,421.38,421.54,19905.0,420.4245,420.5442,420.1852,420.3447,19905.0
2025-05-27 11:00:00,421.55,421.68,421.49,421.57,26782.0,420.3547,420.4843,420.2949,420.3746,26782.0
2025-05-27 11:05:00,421.54,421.54,421.27,421.37,22270.0,420.3447,420.3447,420.0755,420.1752,22270.0
2025-05-27 11:10:00,421.36,421.6,421.34,421.59,28200.0,420.1652,420.4046,420.1453,420.3946,28200.0
2025-05-27 11:15:00,421.57,421.73,421.57,421.64,23600.0,420.3746,420.5342,420.3746,420.4444,23600.0
2025-05-27 11:20:00,421.62,421.67,421.36,421.62,10163.0,420.4245,420.4744,420.1652,420.4245,10163.0
2025-05-27 11:25:00,421.63,422.19,421.56,422.05,25967.0,420.4345,420.9929,420.3647,420.8533,25967.0
2025-05-27 11:30:00,422.04,422.04,421.85,421.97,19040.0,420.8433,420.8433,420.6538,420.7735,19040.0
2025-05-27 11:35:00,421.95,422.14,421.89,422.14,13542.0,420.7536,420.943,420.6937,420.943,13542.0
2025-05-27 11:40:00,422.16,422.42,422.03,422.4,38698.0,420.963,421.2222,420.8333,421.2023,38698.0
2025-05-27 11:45:00,422.42,422.43,422.21,422.25,16284.0,421.2222,421.2322,421.0128,421.0527,16284.0
2025-05-27 11:50:00,422.24,422.41,422.15,422.37,21718.0,421.0427,421.2123,420.953,421.1724,21718.0
2025-05-27 11:55:00,422.38,422.42,422.28,422.39,10142.0,421.1823,421.2222,421.0826,421.1923,10142.0
2025-05-27 12:00:00,422.36,422.91,422.34,422.9,74964.0,421.1624,421.7108,421.1425,421.7009,74964.0
2025-05-27 12:05:00,422.91,422.95,422.62,422.82,34643.0,421.7108,421.7507,421.4217,421.6211,34643.0
2025-05-27 12:10:00,422.81,422.89,422.72,422.73,30273.0,421.6111,421.6909,421.5214,421.5314,30273.0
2025-05-27 12:15:00,422.74,422.78,422.54,422.56,37730.0,421.5413,421.5812,421.3419,421.3618,37730.0
2025-05-27 12:20:00,422.59,422.82,422.56,422.81,29970.0,421.3917,421.6211,421.3618,421.6111,29970.0
2025-05-27 12:25:00,422.82,422.88,422.58,422.64,40661.0,421.6211,421.6809,421.3818,421.4416,40661.0
2025-05-27 12:30:00,422.66,422.83,422.63,422.74,35582.0,421.4615,421.6311,421.4316,421.5413,35582.0
2025-05-27 12:35:00,422.73,423.26,422.7,423.24,42054.0,421.5314,422.0598,421.5014,422.0399,42054.0
2025-05-27 12:40:00,423.24,423.46,423.1,423.16,42349.0,422.0399,422.2593,421.9003,421.9601,42349.0
2025-05-27 12:45:00,423.17,423.26,422.78,422.87,25752.0,421.9701,422.0598,421.5812,421.671,25752.0
2025-05-27 12:50:00,422.86,423.13,422.86,423.03,83369.0,421.661,421.9302,421.661,421.8305,83369.0
2025-05-27 12:55:00,423.06,423.06,422.79,422.9,19591.0,421.8604,421.8604,421.5912,421.7009,19591.0
2025-05-27 13:00:00,422.91,423.08,422.86,423.03,20899.0,421.7108,421.8804,421.661,421.8305,20899.0
2025-05-27 13:05:00,423.04,423.08,422.87,422.91,20037.0,421.8405,421.8804,421.671,421.7108,20037.0
2025-05-27 13:10:00,422.86,422.95,422.72,422.82,9536.0,421.661,421.7507,421.5214,421.6211,9536.0
2025-05-27 13:15:00,422.86,422.96,422.79,422.94,14320.0,421.661,421.7607,421.5912,421.7408,14320.0
2025-05-27 13:20:00,423.05,423.1,422.95,423.01,16400.0,421.8504,421.9003,421.7507,421.8106,16400.0
2025-05-27 13:25:00,423.02,423.11,422.86,422.93,16062.0,421.8205,421.9103,421.661,421.7308,16062.0
2025-05-27 13:30:00,422.89,423.0,422.8,423.0,34414.0,421.6909,421.8006,421.6012,421.8006,34414.0
2025-05-27 13:35:00,423.0,423.03,422.76,422.82,25775.0,421.8006,421.8305,421.5613,421.6211,25775.0
2025-05-27 13:40:00,422.78,423.03,422.78,422.97,26274.0,421.5812,421.8305,421.5812,421.7707,26274.0
2025-05-27 13:45:00,423.01,423.18,422.92,423.13,28403.0,421.8106,421.9801,421.7208,421.9302,28403.0
2025-05-27 13:50:00,423.15,423.27,423.14,423.23,17252.0,421.9502,422.0698,421.9402,422.0299,17252.0
2025-05-27 13:55:00,423.25,423.6,423.25,423.55,25839.0,422.0499,422.3989,422.0499,422.349,25839.0
2025-05-27 14:00:00,423.58,423.76,423.45,423.47,11930.0,422.3789,422.5584,422.2493,422.2693,11930.0
2025-05-27 14:05:00,423.41,423.6,423.38,423.51,11710.0,422.2094,422.3989,422.1795,422.3091,11710.0
2025-05-27 14:10:00,423.53,423.82,423.47,423.79,21312.0,422.3291,422.6183,422.2693,422.5883,21312.0
2025-05-27 14:15:00,423.8,423.84,423.56,423.58,12676.0,422.5983,422.6382,422.359,422.3789,12676.0
2025-05-27 14:20:00,423.54,423.58,423.43,423.56,6715.0,422.3391,422.3789,422.2294,422.359,6715.0
2025-05-27 14:25:00,423.54,423.68,423.43,423.47,9055.0,422.3391,422.4787,422.2294,422.2693,9055.0
2025-05-27 14:30:00,423.45,423.74,423.45,423.74,11914.0,422.2493,422.5385,422.2493,422.5385,11914.0
2025-05-27 14:35:00,423.73,423.78,423.64,423.72,8083.0,422.5285,422.5784,422.4388,422.5185,8083.0
2025-05-27 14:40:00,423.72,423.72,423.51,423.56,7344.0,422.5185,422.5185,422.3091,422.359,7344.0
2025-05-27 14:45:00,423.57,423.69,423.55,423.56,11441.0,422.369,422.4886,422.349,422.359,11441.0
2025-05-27 14:50:00,423.56,423.63,423.45,423.56,16059.0,422.359,422.4288,422.2493,422.359,16059.0
2025-05-27 14:55:00,423.55,423.56,423.32,423.32,11328.0,422.349,422.359,422.1197,422.1197,11328.0
2025-05-27 15:00:00,423.31,423.6,423.25,423.58,13491.0,422.1097,422.3989,422.0499,422.3789,13491.0
2025-05-27 15:05:00,423.57,423.74,423.5,423.53,11647.0,422.369,422.5385,422.2992,422.3291,11647.0
2025-05-27 15:10:00,423.52,423.52,423.29,423.34,14207.0,422.3191,422.3191,422.0898,422.1396,14207.0
2025-05-27 15:15:00,423.37,423.44,423.29,423.44,8894.0,422.1695,422.2393,422.0898,422.2393,8894.0
2025-05-27 15:20:00,423.44,423.5,423.34,423.45,10869.0,422.2393,422.2992,422.1396,422.2493,10869.0
2025-05-27 15:25:00,423.44,423.46,423.33,423.33,12902.0,422.2393,422.2593,422.1296,422.1296,12902.0
2025-05-27 15:30:00,423.27,423.45,423.18,423.45,37967.0,422.0698,422.2493,421.9801,422.2493,37967.0
2025-05-27 15:35:00,423.44,423.5,423.24,423.5,18820.0,422.2393,422.2992,422.0399,422.2992,18820.0
2025-05-27 15:40:00,423.5,423.58,423.39,423.51,42641.0,422.2992,422.3789,422.1895,422.3091,42641.0
2025-05-27 15:45:00,423.47,423.5,423.29,423.32,45065.0,422.2693,422.2992,422.0898,422.1197,45065.0
2025-05-27 15:50:00,423.31,423.61,423.23,423.36,83887.0,422.1097,422.4089,422.0299,422.1596,83887.0
2025-05-27 15:55:00,423.38,423.86,423.38,423.84,142726.0,422.1795,422.6581,422.1795,422.6382,142726.0
2025-05-28 09:30:00,423.73,424.41,423.67,424.39,48750.0,422.5285,423.2066,422.4687,423.1866,48750.0
2025-05-28 09:35:00,424.36,424.76,424.26,424.76,29914.0,423.1567,423.5556,423.057,423.5556,29914.0
2025-05-28 09:40:00,424.7,424.83,424.53,424.66,26277.0,423.4958,423.6254,423.3262,423.4559,26277.0
2025-05-28 09:45:00,424.66,424.8,424.25,424.25,23325.0,423.4559,423.5955,423.047,423.047,23325.0
2025-05-28 09:50:00,424.23,424.27,423.63,423.76,20205.0,423.0271,423.067,422.4288,422.5584,20205.0
2025-05-28 09:55:00,423.79,423.96,423.67,423.86,11824.0,422.5883,422.7579,422.4687,422.6581,11824.0
2025-05-28 10:00:00,423.87,424.02,423.59,423.81,15512.0,422.6681,422.8177,422.3889,422.6083,15512.0
2025-05-28 10:05:00,423.69,423.86,423.5,423.64,4383.0,422.4886,422.6581,422.2992,422.4388,4383.0
2025-05-28 10:10:00,423.46,423.65,423.26,423.26,6350.0,422.2593,422.4487,422.0598,422.0598,6350.0
2025-05-28 10:15:00,423.23,423.51,423.18,423.47,11357.0,422.0299,422.3091,421.9801,422.2693,11357.0
2025-05-28 10:20:00,423.43,423.71,423.26,423.65,12114.0,422.2294,422.5086,422.0598,422.4487,12114.0
2025-05-28 10:25:00,423.67,423.7,423.3,423.47,20114.0,422.4687,422.4986,422.0997,422.2693,20114.0
2025-05-28 10:30:00,423.4,423.45,423.17,423.45,15105.0,422.1995,422.2493,421.9701,422.2493,15105.0
2025-05-28 10:35:00,423.4,423.4,422.82,422.85,14379.0,422.1995,422.1995,421.6211,421.651,14379.0
2025-05-28 10:40:00,422.89,423.3,422.85,423.11,15612.0,421.6909,422.0997,421.651,421.9103,15612.0
2025-05-28 10:45:00,422.99,423.03,422.87,422.9,10415.0,421.7906,421.8305,421.671,421.7009,10415.0
2025-05-28 10:50:00,422.92,422.92,422.57,422.58,41133.0,421.7208,421.7208,421.3718,421.3818,41133.0
2025-05-28 10:55:00,422.63,422.77,422.59,422.72,22481.0,421.4316,421.5712,421.3917,421.5214,22481.0
2025-05-28 11:00:00,422.75,423.12,422.68,423.1,27144.0,421.5513,421.9202,421.4815,421.9003,27144.0
2025-05-28 11:05:00,423.11,423.12,422.52,422.62,8907.0,421.9103,421.9202,421.3219,421.4217,8907.0
2025-05-28 11:10:00,422.61,422.71,422.28,422.28,12647.0,421.4117,421.5114,421.0826,421.0826,12647.0
2025-05-28 11:15:00,422.37,422.65,422.31,422.65,3760.0,421.1724,421.4516,421.1125,421.4516,3760.0
2025-05-28 11:20:00,422.63,422.76,422.49,422.49,3956.0,421.4316,421.5613,421.292,421.292,3956.0
2025-05-28 11:25:00,422.44,422.45,422.28,422.3,8012.0,421.2422,421.2521,421.0826,421.1026,8012.0
2025-05-28 11:30:00,422.3,422.35,422.13,422.13,6945.0,421.1026,421.1524,420.9331,420.9331,6945.0
2025-05-28 11:35:00,422.15,422.32,421.98,422.3,10759.0,420.953,421.1225,420.7835,421.1026,10759.0
2025-05-28 11:40:00,422.3,422.39,422.08,422.1,32228.0,421.1026,421.1923,420.8832,420.9031,32228.0
2025-05-28 11:45:00,422.1,422.3,422.09,422.24,3460.0,420.9031,421.1026,420.8932,421.0427,3460.0
2025-05-28 11:50:00,422.4,422.6,422.38,422.55,4953.0,421.2023,421.4017,421.1823,421.3519,4953.0
2025-05-28 11:55:00,422.58,422.6,422.11,422.18,12821.0,421.3818,421.4017,420.9131,420.9829,12821.0
2025-05-28 12:00:00,422.21,422.58,422.21,422.42,3943.0,421.0128,421.3818,421.0128,421.2222,3943.0
2025-05-28 12:05:00,422.5,422.81,422.42,422.74,5308.0,421.302,421.6111,421.2222,421.5413,5308.0
2025-05-28 12:10:00,422.67,422.68,422.5,422.6,7450.0,421.4715,421.4815,421.302,421.4017,7450.0
2025-05-28 12:15:00,422.61,422.73,422.61,422.69,3605.0,421.4117,421.5314,421.4117,421.4915,3605.0
2025-05-28 12:20:00,422.64,422.65,422.47,422.57,4026.0,421.4416,421.4516,421.2721,421.3718,4026.0
2025-05-28 12:25:00,422.62,422.75,422.62,422.64,2966.0,421.4217,421.5513,421.4217,421.4416,2966.0
2025-05-28 12:30:00,422.67,422.73,422.55,422.55,1700.0,421.4715,421.5314,421.3519,421.3519,1700.0
2025-05-28 12:35:00,422.57,422.88,422.56,422.85,2708.0,421.3718,421.6809,421.3618,421.651,2708.0
2025-05-28 12:40:00,422.86,422.9,422.72,422.89,5479.0,421.661,421.7009,421.5214,421.6909,5479.0
2025-05-28 12:45:00,422.87,422.89,422.81,422.88,2565.0,421.671,421.6909,421.6111,421.6809,2565.0
2025-05-28 12:50:00,422.92,422.92,422.51,422.55,8778.0,421.7208,421.7208,421.312,421.3519,8778.0
2025-05-28 12:55:00,422.63,422.75,422.63,422.72,3272.0,421.4316,421.5513,421.4316,421.5214,3272.0
2025-05-28 13:00:00,422.72,423.0,422.66,422.97,18466.0,421.5214,421.8006,421.4615,421.7707,18466.0
2025-05-28 13:05:00,423.05,423.08,422.92,422.94,17000.0,421.8504,421.8804,421.7208,421.7408,17000.0
2025-05-28 13:10:00,422.98,423.06,422.82,422.93,10113.0,421.7806,421.8604,421.6211,421.7308,10113.0
2025-05-28 13:15:00,422.93,423.12,422.93,423.12,2555.0,421.7308,421.9202,421.7308,421.9202,2555.0
2025-05-28 13:20:00,423.13,423.14,422.87,422.89,14483.0,421.9302,421.9402,421.671,421.6909,14483.0
2025-05-28 13:25:00,422.93,422.93,422.74,422.87,5752.0,421.7308,421.7308,421.5413,421.671,5752.0
2025-05-28 13:30:00,422.87,422.87,422.59,422.66,2385.0,421.671,421.671,421.3917,421.4615,2385.0
2025-05-28 13:35:00,422.6,422.62,422.43,422.55,9284.0,421.4017,421.4217,421.2322,421.3519,9284.0
2025-05-28 13:40:00,422.55,422.57,422.3,422.36,10583.0,421.3519,421.3718,421.1026,421.1624,10583.0
2025-05-28 13:45:00,422.42,422.5,422.38,422.43,3362.0,421.2222,421.302,421.1823,421.2322,3362.0
2025-05-28 13:50:00,422.4,422.43,422.28,422.43,3251.0,421.2023,421.2322,421.0826,421.2322,3251.0
2025-05-28 13:55:00,422.38,422.61,422.34,422.34,6011.0,421.1823,421.4117,421.1425,421.1425,6011.0
2025-05-28 14:00:00,422.3,422.65,422.29,422.57,17465.0,421.1026,421.4516,421.0926,421.3718,17465.0
2025-05-28 14:05:00,422.59,422.59,422.38,422.43,8008.0,421.3917,421.3917,421.1823,421.2322,8008.0
2025-05-28 14:10:00,422.47,422.67,422.47,422.59,3980.0,421.2721,421.4715,421.2721,421.3917,3980.0
2025-05-28 14:15:00,422.55,422.58,422.38,422.39,8886.0,421.3519,421.3818,421.1823,421.1923,8886.0
2025-05-28 14:20:00,422.42,422.49,422.36,422.48,3975.0,421.2222,421.292,421.1624,421.2821,3975.0
2025-05-28 14:25:00,422.62,422.66,422.53,422.66,10681.0,421.4217,421.4615,421.3319,421.4615,10681.0
2025-05-28 14:30:00,422.73,422.79,422.62,422.63,3283.0,421.5314,421.5912,421.4217,421.4316,3283.0
2025-05-28 14:35:00,422.64,422.76,422.63,422.65,22805.0,421.4416,421.5613,421.4316,421.4516,22805.0
2025-05-28 14:40:00,422.66,422.69,422.58,422.62,7112.0,421.4615,421.4915,421.3818,421.4217,7112.0
2025-05-28 14:45:00,422.6,422.64,422.44,422.46,4218.0,421.4017,421.4416,421.2422,421.2621,4218.0
2025-05-28 14:50:00,422.41,422.41,421.09,421.7,63912.0,421.2123,421.2123,419.896,420.5043,63912.0
2025-05-28 14:55:00,421.63,422.37,421.63,422.3,14936.0,420.4345,421.1724,420.4345,421.1026,14936.0
2025-05-28 15:00:00,422.23,422.47,422.18,422.39,17937.0,421.0328,421.2721,420.9829,421.1923,17937.0
2025-05-28 15:05:00,422.43,422.89,422.42,422.72,23767.0,421.2322,421.6909,421.2222,421.5214,23767.0
2025-05-28 15:10:00,422.69,422.78,422.05,422.28,48307.0,421.4915,421.5812,420.8533,421.0826,48307.0
2025-05-28 15:15:00,422.35,422.4,422.06,422.33,37485.0,421.1524,421.2023,420.8632,421.1325,37485.0
2025-05-28 15:20:00,422.32,422.32,422.13,422.2,7944.0,421.1225,421.1225,420.9331,421.0029,7944.0
2025-05-28 15:25:00,422.2,422.22,421.99,422.14,11776.0,421.0029,421.0228,420.7934,420.943,11776.0
2025-05-28 15:30:00,422.17,422.21,421.84,421.91,14445.0,420.9729,421.0128,420.6439,420.7137,14445.0
2025-05-28 15:35:00,421.91,421.92,421.6,421.67,18387.0,420.7137,420.7236,420.4046,420.4744,18387.0
2025-05-28 15:40:00,421.61,421.93,421.48,421.81,20440.0,420.4145,420.7336,420.2849,420.614,20440.0
2025-05-28 15:45:00,421.59,422.0,421.59,421.75,16339.0,420.3946,420.8034,420.3946,420.5541,16339.0
2025-05-28 15:50:00,421.74,421.75,420.74,421.03,84015.0,420.5442,420.5541,419.547,419.8362,84015.0
2025-05-28 15:55:00,420.97,421.47,420.79,421.38,131455.0,419.7763,420.2749,419.5969,420.1852,131455.0
2025-05-29 09:30:00,422.43,422.55,421.52,421.85,112453.0,421.2322,421.3519,420.3248,420.6538,112453.0
2025-05-29 09:35:00,421.84,422.13,421.73,422.02,76731.0,420.6439,420.9331,420.5342,420.8234,76731.0
2025-05-29 09:40:00,422.02,422.19,421.7,421.71,26439.0,420.8234,420.9929,420.5043,420.5142,26439.0
2025-05-29 09:45:00,421.71,422.0,421.59,421.65,18810.0,420.5142,420.8034,420.3946,420.4544,18810.0
2025-05-29 09:50:00,421.64,422.65,421.48,422.63,43288.0,420.4444,421.4516,420.2849,421.4316,43288.0
2025-05-29 09:55:00,422.69,422.73,421.74,422.22,17167.0,421.4915,421.5314,420.5442,421.0228,17167.0
2025-05-29 10:00:00,422.24,422.4,422.0,422.03,22674.0,421.0427,421.2023,420.8034,420.8333,22674.0
2025-05-29 10:05:00,421.96,421.98,420.91,421.04,47659.0,420.7635,420.7835,419.7165,419.8461,47659.0
2025-05-29 10:10:00,421.1,421.61,421.1,421.61,18971.0,419.906,420.4145,419.906,420.4145,18971.0
2025-05-29 10:15:00,421.62,421.94,421.11,421.21,26985.0,420.4245,420.7436,419.9159,420.0157,26985.0
2025-05-29 10:20:00,421.12,421.53,421.1,421.5,22093.0,419.9259,420.3348,419.906,420.3048,22093.0
2025-05-29 10:25:00,421.48,422.02,421.48,421.93,13028.0,420.2849,420.8234,420.2849,420.7336,13028.0
2025-05-29 10:30:00,421.9,422.34,421.26,421.28,13444.0,420.7037,421.1425,420.0655,420.0855,13444.0
2025-05-29 10:35:00,421.32,421.85,421.31,421.66,21892.0,420.1253,420.6538,420.1154,420.4644,21892.0
2025-05-29 10:40:00,421.56,421.64,421.24,421.49,17301.0,420.3647,420.4444,420.0456,420.2949,17301.0
2025-05-29 10:45:00,421.5,421.82,421.44,421.51,12297.0,420.3048,420.6239,420.245,420.3148,12297.0
2025-05-29 10:50:00,421.55,421.92,421.36,421.89,17180.0,420.3547,420.7236,420.1652,420.6937,17180.0
2025-05-29 10:55:00,421.7,422.12,421.68,421.97,35344.0,420.5043,420.9231,420.4843,420.7735,35344.0
2025-05-29 11:00:00,422.0,422.04,421.15,421.36,18457.0,420.8034,420.8433,419.9558,420.1652,18457.0
2025-05-29 11:05:00,421.33,421.61,421.22,421.35,28511.0,420.1353,420.4145,420.0256,420.1553,28511.0
2025-05-29 11:10:00,421.33,421.68,421.0,421.06,25197.0,420.1353,420.4843,419.8063,419.8661,25197.0
2025-05-29 11:15:00,421.02,421.4,421.02,421.21,17137.0,419.8262,420.2051,419.8262,420.0157,17137.0
2025-05-29 11:20:00,421.11,421.57,421.11,421.57,4264.0,419.9159,420.3746,419.9159,420.3746,4264.0
2025-05-29 11:25:00,421.63,421.98,421.6,421.92,15074.0,420.4345,420.7835,420.4046,420.7236,15074.0
2025-05-29 11:30:00,421.93,421.96,420.51,420.71,34499.0,420.7336,420.7635,419.3176,419.5171,34499.0
2025-05-29 11:35:00,420.88,421.08,420.55,420.61,5594.0,419.6866,419.886,419.3575,419.4174,5594.0
2025-05-29 11:40:00,420.5,420.9,420.5,420.75,7221.0,419.3077,419.7065,419.3077,419.557,7221.0
2025-05-29 11:45:00,420.72,420.88,420.44,420.46,8260.0,419.527,419.6866,419.2478,419.2678,8260.0
2025-05-29 11:50:00,420.48,421.03,420.48,420.64,20852.0,419.2877,419.8362,419.2877,419.4473,20852.0
2025-05-29 11:55:00,420.65,420.73,418.89,419.29,61814.0,419.4572,419.537,417.7022,418.1011,61814.0
2025-05-29 12:00:00,419.25,419.52,418.58,419.41,41063.0,418.0612,418.3305,417.3931,418.2208,41063.0
2025-05-29 12:05:00,419.41,419.71,419.4,419.54,19368.0,418.2208,418.5199,418.2108,418.3504,19368.0
2025-05-29 12:10:00,419.55,420.32,419.47,420.31,46624.0,418.3604,419.1282,418.2806,419.1182,46624.0
2025-05-29 12:15:00,420.33,420.75,420.32,420.69,44722.0,419.1382,419.557,419.1282,419.4971,44722.0
2025-05-29 12:20:00,420.66,420.77,420.43,420.65,43446.0,419.4672,419.5769,419.2379,419.4572,43446.0
2025-05-29 12:25:00,420.73,420.81,420.5,420.71,37730.0,419.537,419.6168,419.3077,419.5171,37730.0
2025-05-29 12:30:00,420.67,420.97,420.64,420.86,18767.0,419.4772,419.7763,419.4473,419.6667,18767.0
2025-05-29 12:35:00,420.82,421.01,420.64,420.81,38530.0,419.6268,419.8162,419.4473,419.6168,38530.0
2025-05-29 12:40:00,420.93,421.17,420.9,421.1,32335.0,419.7365,419.9758,419.7065,419.906,32335.0
2025-05-29 12:45:00,421.14,421.16,420.77,420.84,11415.0,419.9459,419.9658,419.5769,419.6467,11415.0
2025-05-29 12:50:00,420.74,421.01,420.66,421.01,23026.0,419.547,419.8162,419.4672,419.8162,23026.0
2025-05-29 12:55:00,421.07,421.52,420.96,421.34,21222.0,419.8761,420.3248,419.7664,420.1453,21222.0
2025-05-29 13:00:00,421.29,421.87,421.29,421.58,15390.0,420.0954,420.6738,420.0954,420.3846,15390.0
2025-05-29 13:05:00,421.49,421.67,421.32,421.33,4694.0,420.2949,420.4744,420.1253,420.1353,4694.0
2025-05-29 13:10:00,421.36,421.67,421.33,421.52,5014.0,420.1652,420.4744,420.1353,420.3248,5014.0
2025-05-29 13:15:00,421.59,421.62,421.29,421.45,13383.0,420.3946,420.4245,420.0954,420.255,13383.0
2025-05-29 13:20:00,421.51,421.89,421.42,421.65,23928.0,420.3148,420.6937,420.2251,420.4544,23928.0
2025-05-29 13:25:00,421.66,421.73,421.34,421.48,18860.0,420.4644,420.5342,420.1453,420.2849,18860.0
2025-05-29 13:30:00,421.44,421.79,421.37,421.49,23812.0,420.245,420.594,420.1752,420.2949,23812.0
2025-05-29 13:35:00,421.54,421.7,421.39,421.61,12070.0,420.3447,420.5043,420.1951,420.4145,12070.0
2025-05-29 13:40:00,421.59,421.87,421.48,421.53,15180.0,420.3946,420.6738,420.2849,420.3348,15180.0
2025-05-29 13:45:00,421.52,421.69,421.22,421.23,15489.0,420.3248,420.4943,420.0256,420.0356,15489.0
2025-05-29 13:50:00,421.23,421.53,421.22,421.31,8222.0,420.0356,420.3348,420.0256,420.1154,8222.0
2025-05-29 13:55:00,421.33,421.33,421.09,421.11,12954.0,420.1353,420.1353,419.896,419.9159,12954.0
2025-05-29 14:00:00,421.1,421.4,421.1,421.36,3576.0,419.906,420.2051,419.906,420.1652,3576.0
2025-05-29 14:05:00,421.5,421.65,421.38,421.45,9751.0,420.3048,420.4544,420.1852,420.255,9751.0
2025-05-29 14:10:00,421.42,421.63,421.33,421.5,9049.0,420.2251,420.4345,420.1353,420.3048,9049.0
2025-05-29 14:15:00,421.5,421.5,420.81,420.93,10291.0,420.3048,420.3048,419.6168,419.7365,10291.0
2025-05-29 14:20:00,420.71,421.14,420.58,421.04,11182.0,419.5171,419.9459,419.3874,419.8461,11182.0
2025-05-29 14:25:00,421.02,421.33,420.92,421.15,12171.0,419.8262,420.1353,419.7265,419.9558,12171.0
2025-05-29 14:30:00,421.12,421.72,421.09,421.65,17692.0,419.9259,420.5242,419.896,420.4544,17692.0
2025-05-29 14:35:00,421.65,421.92,421.65,421.89,13241.0,420.4544,420.7236,420.4544,420.6937,13241.0
2025-05-29 14:40:00,421.85,422.05,421.8,421.95,8308.0,420.6538,420.8533,420.604,420.7536,8308.0
2025-05-29 14:45:00,422.1,422.1,421.91,421.96,10822.0,420.9031,420.9031,420.7137,420.7635,10822.0
2025-05-29 14:50:00,421.97,422.09,421.96,421.98,4006.0,420.7735,420.8932,420.7635,420.7835,4006.0
2025-05-29 14:55:00,422.07,422.17,421.55,421.74,33675.0,420.8732,420.9729,420.3547,420.5442,33675.0
2025-05-29 15:00:00,421.75,422.11,421.75,422.02,10851.0,420.5541,420.9131,420.5541,420.8234,10851.0
2025-05-29 15:05:00,421.96,422.05,421.61,421.78,62710.0,420.7635,420.8533,420.4145,420.584,62710.0
2025-05-29 15:10:00,421.8,421.87,421.63,421.63,11029.0,420.604,420.6738,420.4345,420.4345,11029.0
2025-05-29 15:15:00,421.62,422.07,421.56,422.07,17974.0,420.4245,420.8732,420.3647,420.8732,17974.0
2025-05-29 15:20:00,422.06,422.28,422.01,422.18,13165.0,420.8632,421.0826,420.8134,420.9829,13165.0
2025-05-29 15:25:00,422.17,422.33,421.72,421.82,19773.0,420.9729,421.1325,420.5242,420.6239,19773.0
2025-05-29 15:30:00,421.77,422.16,421.77,422.09,6018.0,420.5741,420.963,420.5741,420.8932,6018.0
2025-05-29 15:35:00,422.01,422.1,421.92,421.92,14249.0,420.8134,420.9031,420.7236,420.7236,14249.0
2025-05-29 15:40:00,421.97,422.25,421.97,422.22,16990.0,420.7735,421.0527,420.7735,421.0228,16990.0
2025-05-29 15:45:00,422.25,422.88,422.18,422.58,49333.0,421.0527,421.6809,420.9829,421.3818,49333.0
2025-05-29 15:50:00,422.61,423.02,421.91,422.07,59701.0,421.4117,421.8205,420.7137,420.8732,59701.0
2025-05-29 15:55:00,422.14,422.59,422.02,422.47,94666.0,420.943,421.3917,420.8234,421.2721,94666.0
2025-05-30 09:30:00,422.16,422.18,421.07,421.83,129271.0,420.963,420.9829,419.8761,420.6339,129271.0
2025-05-30 09:35:00,421.73,421.83,421.36,421.64,11338.0,420.5342,420.6339,420.1652,420.4444,11338.0
2025-05-30 09:40:00,421.57,422.02,421.52,422.0,15717.0,420.3746,420.8234,420.3248,420.8034,15717.0
2025-05-30 09:45:00,421.94,422.48,421.8,421.82,41792.0,420.7436,421.2821,420.604,420.6239,41792.0
2025-05-30 09:50:00,421.78,422.15,421.49,422.11,28465.0,420.584,420.953,420.2949,420.9131,28465.0
2025-05-30 09:55:00,422.12,422.3,421.9,421.97,31034.0,420.9231,421.1026,420.7037,420.7735,31034.0
2025-05-30 10:00:00,421.97,422.68,421.96,422.5,35741.0,420.7735,421.4815,420.7635,421.302,35741.0
2025-05-30 10:05:00,422.54,423.0,422.53,422.9,39441.0,421.3419,421.8006,421.3319,421.7009,39441.0
2025-05-30 10:10:00,422.87,423.32,422.73,422.99,51384.0,421.671,422.1197,421.5314,421.7906,51384.0
2025-05-30 10:15:00,423.04,423.11,422.91,423.1,25936.0,421.8405,421.9103,421.7108,421.9003,25936.0
2025-05-30 10:20:00,423.14,423.15,422.78,422.98,21165.0,421.9402,421.9502,421.5812,421.7806,21165.0
2025-05-30 10:25:00,423.01,423.18,422.92,423.11,12292.0,421.8106,421.9801,421.7208,421.9103,12292.0
2025-05-30 10:30:00,423.09,423.24,422.89,423.06,16509.0,421.8903,422.0399,421.6909,421.8604,16509.0
2025-05-30 10:35:00,423.07,423.31,422.96,423.25,31873.0,421.8704,422.1097,421.7607,422.0499,31873.0
2025-05-30 10:40:00,423.2,423.25,422.68,422.68,25603.0,422.0,422.0499,421.4815,421.4815,25603.0
2025-05-30 10:45:00,422.71,422.8,422.49,422.72,8033.0,421.5114,421.6012,421.292,421.5214,8033.0
2025-05-30 10:50:00,422.7,422.7,422.16,422.24,12373.0,421.5014,421.5014,420.963,421.0427,12373.0
2025-05-30 10:55:00,422.38,422.72,422.1,422.21,21469.0,421.1823,421.5214,420.9031,421.0128,21469.0
2025-05-30 11:00:00,422.24,422.39,422.17,422.3,9441.0,421.0427,421.1923,420.9729,421.1026,9441.0
2025-05-30 11:05:00,422.33,422.59,422.23,422.47,9142.0,421.1325,421.3917,421.0328,421.2721,9142.0
2025-05-30 11:10:00,422.46,422.58,422.24,422.38,8519.0,421.2621,421.3818,421.0427,421.1823,8519.0
2025-05-30 11:15:00,422.39,422.39,421.99,422.04,22957.0,421.1923,421.1923,420.7934,420.8433,22957.0
2025-05-30 11:20:00,422.23,422.5,422.19,422.42,8067.0,421.0328,421.302,420.9929,421.2222,8067.0
2025-05-30 11:25:00,422.38,422.82,422.26,422.7,21689.0,421.1823,421.6211,421.0627,421.5014,21689.0
2025-05-30 11:30:00,422.69,422.85,421.82,422.02,18563.0,421.4915,421.651,420.6239,420.8234,18563.0
2025-05-30 11:35:00,422.02,422.2,421.93,422.08,8475.0,420.8234,421.0029,420.7336,420.8832,8475.0
2025-05-30 11:40:00,422.08,422.08,421.65,421.68,18150.0,420.8832,420.8832,420.4544,420.4843,18150.0
2025-05-30 11:45:00,421.69,422.08,421.56,422.08,14495.0,420.4943,420.8832,420.3647,420.8832,14495.0
2025-05-30 11:50:00,422.16,422.3,421.96,422.17,18114.0,420.963,421.1026,420.7635,420.9729,18114.0
2025-05-30 11:55:00,422.17,422.35,422.02,422.02,9172.0,420.9729,421.1524,420.8234,420.8234,9172.0
2025-05-30 12:00:00,422.09,422.14,421.83,422.02,3941.0,420.8932,420.943,420.6339,420.8234,3941.0
2025-05-30 12:05:00,422.04,422.62,422.0,422.62,14279.0,420.8433,421.4217,420.8034,421.4217,14279.0
2025-05-30 12:10:00,422.64,422.71,422.39,422.47,7665.0,421.4416,421.5114,421.1923,421.2721,7665.0
2025-05-30 12:15:00,422.44,422.57,421.72,421.89,16308.0,421.2422,421.3718,420.5242,420.6937,16308.0
2025-05-30 12:20:00,421.91,421.99,421.58,421.7,16666.0,420.7137,420.7934,420.3846,420.5043,16666.0
2025-05-30 12:25:00,421.7,421.79,420.41,420.51,90058.0,420.5043,420.594,419.2179,419.3176,90058.0
2025-05-30 12:30:00,420.59,420.63,419.51,420.06,72077.0,419.3974,419.4373,418.3205,418.8689,72077.0
2025-05-30 12:35:00,420.05,420.84,419.92,420.84,69251.0,418.8589,419.6467,418.7293,419.6467,69251.0
2025-05-30 12:40:00,420.91,420.91,420.31,420.42,32664.0,419.7165,419.7165,419.1182,419.2279,32664.0
2025-05-30 12:45:00,420.35,420.54,420.21,420.23,17613.0,419.1581,419.3476,419.0185,419.0384,17613.0
2025-05-30 12:50:00,420.31,420.34,420.09,420.19,9802.0,419.1182,419.1481,418.8988,418.9986,9802.0
2025-05-30 12:55:00,420.15,420.36,420.07,420.36,15511.0,418.9587,419.1681,418.8789,419.1681,15511.0
2025-05-30 13:00:00,420.3,420.83,420.14,420.73,17337.0,419.1082,419.6367,418.9487,419.537,17337.0
2025-05-30 13:05:00,420.86,421.35,420.8,421.24,13669.0,419.6667,420.1553,419.6068,420.0456,13669.0
2025-05-30 13:10:00,421.24,421.24,420.9,421.11,15477.0,420.0456,420.0456,419.7065,419.9159,15477.0
2025-05-30 13:15:00,421.03,421.33,420.93,421.33,7829.0,419.8362,420.1353,419.7365,420.1353,7829.0
2025-05-30 13:20:00,421.33,421.35,420.9,421.2,5368.0,420.1353,420.1553,419.7065,420.0057,5368.0
2025-05-30 13:25:00,421.2,421.34,420.93,421.33,10453.0,420.0057,420.1453,419.7365,420.1353,10453.0
2025-05-30 13:30:00,421.39,421.44,421.24,421.29,20028.0,420.1951,420.245,420.0456,420.0954,20028.0
2025-05-30 13:35:00,421.36,421.54,421.2,421.36,9903.0,420.1652,420.3447,420.0057,420.1652,9903.0
2025-05-30 13:40:00,421.41,421.5,421.14,421.14,8458.0,420.2151,420.3048,419.9459,419.9459,8458.0
2025-05-30 13:45:00,421.12,421.42,421.09,421.38,9995.0,419.9259,420.2251,419.896,420.1852,9995.0
2025-05-30 13:50:00,421.4,421.75,421.4,421.66,14618.0,420.2051,420.5541,420.2051,420.4644,14618.0
2025-05-30 13:55:00,421.69,421.69,421.12,421.13,14867.0,420.4943,420.4943,419.9259,419.9359,14867.0
2025-05-30 14:00:00,421.19,421.73,421.19,421.71,10398.0,419.9957,420.5342,419.9957,420.5142,10398.0
2025-05-30 14:05:00,421.68,422.3,421.55,422.2,18411.0,420.4843,421.1026,420.3547,421.0029,18411.0
2025-05-30 14:10:00,422.21,422.45,422.21,422.29,11206.0,421.0128,421.2521,421.0128,421.0926,11206.0
2025-05-30 14:15:00,422.29,422.96,422.07,422.92,66968.0,421.0926,421.7607,420.8732,421.7208,66968.0
2025-05-30 14:20:00,422.87,422.91,422.57,422.77,15753.0,421.671,421.7108,421.3718,421.5712,15753.0
2025-05-30 14:25:00,422.84,422.97,422.73,422.73,7962.0,421.641,421.7707,421.5314,421.5314,7962.0
2025-05-30 14:30:00,422.75,422.79,422.42,422.42,10020.0,421.5513,421.5912,421.2222,421.2222,10020.0
2025-05-30 14:35:00,422.48,422.79,422.48,422.71,7358.0,421.2821,421.5912,421.2821,421.5114,7358.0
2025-05-30 14:40:00,422.67,422.67,422.39,422.39,11784.0,421.4715,421.4715,421.1923,421.1923,11784.0
2025-05-30 14:45:00,422.47,422.81,422.47,422.81,2896.0,421.2721,421.6111,421.2721,421.6111,2896.0
2025-05-30 14:50:00,422.78,422.99,422.76,422.93,3086.0,421.5812,421.7906,421.5613,421.7308,3086.0
2025-05-30 14:55:00,422.81,422.91,422.69,422.88,4516.0,421.6111,421.7108,421.4915,421.6809,4516.0
2025-05-30 15:00:00,422.88,423.45,422.84,423.37,27541.0,421.6809,422.2493,421.641,422.1695,27541.0
2025-05-30 15:05:00,423.35,423.64,423.31,423.31,51306.0,422.1496,422.4388,422.1097,422.1097,51306.0
2025-05-30 15:10:00,423.3,423.46,423.06,423.36,17436.0,422.0997,422.2593,421.8604,422.1596,17436.0
2025-05-30 15:15:00,423.43,423.96,423.36,423.81,21378.0,422.2294,422.7579,422.1596,422.6083,21378.0
2025-05-30 15:20:00,423.82,423.89,423.51,423.86,14183.0,422.6183,422.6881,422.3091,422.6581,14183.0
2025-05-30 15:25:00,423.85,424.27,423.85,424.1,28265.0,422.6482,423.067,422.6482,422.8975,28265.0
2025-05-30 15:30:00,424.09,424.1,423.54,423.92,24762.0,422.8875,422.8975,422.3391,422.718,24762.0
2025-05-30 15:35:00,423.88,424.27,423.7,423.79,12850.0,422.6781,423.067,422.4986,422.5883,12850.0
2025-05-30 15:40:00,423.73,423.75,423.13,423.46,32503.0,422.5285,422.5485,421.9302,422.2593,32503.0
2025-05-30 15:45:00,423.42,423.61,423.04,423.47,39073.0,422.2194,422.4089,421.8405,422.2693,39073.0
2025-05-30 15:50:00,423.51,423.88,422.85,422.99,106912.0,422.3091,422.6781,421.651,421.7906,106912.0
2025-05-30 15:55:00,422.95,423.82,422.68,422.69,258958.0,421.7507,422.6183,421.4815,421.4915,258958.0
2025-06-02 09:30:00,421.33,422.11,421.12,422.11,171709.0,420.1353,420.9131,419.9259,420.9131,171709.0
2025-06-02 09:35:00,421.98,422.01,421.59,421.72,32925.0,420.7835,420.8134,420.3946,420.5242,32925.0
2025-06-02 09:40:00,421.61,421.98,421.25,421.77,41952.0,420.4145,420.7835,420.0555,420.5741,41952.0
2025-06-02 09:45:00,421.92,421.92,421.2,421.29,37740.0,420.7236,420.7236,420.0057,420.0954,37740.0
2025-06-02 09:50:00,421.23,421.23,420.11,420.42,50204.0,420.0356,420.0356,418.9188,419.2279,50204.0
2025-06-02 09:55:00,420.4,420.69,420.13,420.31,23289.0,419.208,419.4971,418.9387,419.1182,23289.0
2025-06-02 10:00:00,420.14,420.15,419.08,419.46,81652.0,418.9487,418.9587,417.8917,418.2706,81652.0
2025-06-02 10:05:00,419.51,420.4,419.31,420.1,51748.0,418.3205,419.208,418.121,418.9088,51748.0
2025-06-02 10:10:00,420.11,420.36,419.73,420.12,51046.0,418.9188,419.1681,418.5399,418.9288,51046.0
2025-06-02 10:15:00,420.17,420.59,420.04,420.21,26679.0,418.9786,419.3974,418.849,419.0185,26679.0
2025-06-02 10:20:00,420.19,421.26,420.16,420.92,43614.0,418.9986,420.0655,418.9686,419.7265,43614.0
2025-06-02 10:25:00,420.98,421.36,420.95,421.36,25723.0,419.7863,420.1652,419.7564,420.1652,25723.0
2025-06-02 10:30:00,421.33,421.9,421.13,421.68,57159.0,420.1353,420.7037,419.9359,420.4843,57159.0
2025-06-02 10:35:00,421.71,421.84,421.03,421.2,47319.0,420.5142,420.6439,419.8362,420.0057,47319.0
2025-06-02 10:40:00,421.12,421.34,421.07,421.29,17125.0,419.9259,420.1453,419.8761,420.0954,17125.0
2025-06-02 10:45:00,421.26,421.65,421.25,421.5,7742.0,420.0655,420.4544,420.0555,420.3048,7742.0
2025-06-02 10:50:00,421.57,421.71,421.5,421.6,8669.0,420.3746,420.5142,420.3048,420.4046,8669.0
2025-06-02 10:55:00,421.56,421.85,421.48,421.77,19784.0,420.3647,420.6538,420.2849,420.5741,19784.0
2025-06-02 11:00:00,421.79,421.91,421.42,421.56,41393.0,420.594,420.7137,420.2251,420.3647,41393.0
2025-06-02 11:05:00,421.57,421.88,421.4,421.51,49132.0,420.3746,420.6838,420.2051,420.3148,49132.0
2025-06-02 11:10:00,421.51,421.9,421.39,421.66,28124.0,420.3148,420.7037,420.1951,420.4644,28124.0
2025-06-02 11:15:00,421.67,421.74,421.53,421.68,18486.0,420.4744,420.5442,420.3348,420.4843,18486.0
2025-06-02 11:20:00,421.66,421.76,421.5,421.61,7535.0,420.4644,420.5641,420.3048,420.4145,7535.0
2025-06-02 11:25:00,421.55,421.62,420.93,420.99,25994.0,420.3547,420.4245,419.7365,419.7963,25994.0
2025-06-02 11:30:00,420.98,421.06,420.72,420.72,32785.0,419.7863,419.8661,419.527,419.527,32785.0
2025-06-02 11:35:00,420.71,420.87,420.65,420.77,15311.0,419.5171,419.6766,419.4572,419.5769,15311.0
2025-06-02 11:40:00,420.67,421.2,420.63,421.12,14400.0,419.4772,420.0057,419.4373,419.9259,14400.0
2025-06-02 11:45:00,421.11,421.46,421.11,421.42,15396.0,419.9159,420.265,419.9159,420.2251,15396.0
2025-06-02 11:50:00,421.4,421.86,421.37,421.77,13518.0,420.2051,420.6638,420.1752,420.5741,13518.0
2025-06-02 11:55:00,421.78,421.83,421.38,421.59,7601.0,420.584,420.6339,420.1852,420.3946,7601.0
2025-06-02 12:00:00,421.64,421.71,421.17,421.32,7521.0,420.4444,420.5142,419.9758,420.1253,7521.0
2025-06-02 12:05:00,421.34,421.38,421.12,421.3,17318.0,420.1453,420.1852,419.9259,420.1054,17318.0
2025-06-02 12:10:00,421.4,421.55,421.36,421.48,10310.0,420.2051,420.3547,420.1652,420.2849,10310.0
2025-06-02 12:15:00,421.4,421.45,421.14,421.45,26831.0,420.2051,420.255,419.9459,420.255,26831.0
2025-06-02 12:20:00,421.35,421.35,421.23,421.27,5305.0,420.1553,420.1553,420.0356,420.0755,5305.0
2025-06-02 12:25:00,421.21,421.26,420.81,421.11,40970.0,420.0157,420.0655,419.6168,419.9159,40970.0
2025-06-02 12:30:00,421.12,421.37,421.12,421.37,28293.0,419.9259,420.1752,419.9259,420.1752,28293.0
2025-06-02 12:35:00,421.4,421.46,421.19,421.33,14341.0,420.2051,420.265,419.9957,420.1353,14341.0
2025-06-02 12:40:00,421.32,421.33,421.14,421.17,11140.0,420.1253,420.1353,419.9459,419.9758,11140.0
2025-06-02 12:45:00,421.23,421.42,421.13,421.14,5206.0,420.0356,420.2251,419.9359,419.9459,5206.0
2025-06-02 12:50:00,421.12,421.74,421.12,421.74,4872.0,419.9259,420.5442,419.9259,420.5442,4872.0
2025-06-02 12:55:00,421.78,421.8,421.63,421.74,3559.0,420.584,420.604,420.4345,420.5442,3559.0
2025-06-02 13:00:00,421.84,422.03,421.73,421.73,8854.0,420.6439,420.8333,420.5342,420.5342,8854.0
2025-06-02 13:05:00,421.69,422.02,421.68,422.02,9396.0,420.4943,420.8234,420.4843,420.8234,9396.0
2025-06-02 13:10:00,421.97,422.03,421.67,421.67,9891.0,420.7735,420.8333,420.4744,420.4744,9891.0
2025-06-02 13:15:00,421.7,421.88,421.61,421.61,7740.0,420.5043,420.6838,420.4145,420.4145,7740.0
2025-06-02 13:20:00,421.61,421.66,421.36,421.66,16188.0,420.4145,420.4644,420.1652,420.4644,16188.0
2025-06-02 13:25:00,421.61,421.68,421.17,421.27,21088.0,420.4145,420.4843,419.9758,420.0755,21088.0
2025-06-02 13:30:00,421.26,421.59,421.26,421.37,11289.0,420.0655,420.3946,420.0655,420.1752,11289.0
2025-06-02 13:35:00,421.4,421.54,421.3,421.54,6479.0,420.2051,420.3447,420.1054,420.3447,6479.0
2025-06-02 13:40:00,421.49,421.56,421.39,421.4,8854.0,420.2949,420.3647,420.1951,420.2051,8854.0
2025-06-02 13:45:00,421.39,421.47,421.34,421.47,3667.0,420.1951,420.2749,420.1453,420.2749,3667.0
2025-06-02 13:50:00,421.38,421.5,421.29,421.45,2866.0,420.1852,420.3048,420.0954,420.255,2866.0
2025-06-02 13:55:00,421.48,421.72,421.43,421.64,4760.0,420.2849,420.5242,420.235,420.4444,4760.0
2025-06-02 14:00:00,421.63,421.89,421.55,421.66,20240.0,420.4345,420.6937,420.3547,420.4644,20240.0
2025-06-02 14:05:00,421.66,421.83,421.48,421.62,22520.0,420.4644,420.6339,420.2849,420.4245,22520.0
2025-06-02 14:10:00,421.63,422.09,421.61,422.0,17447.0,420.4345,420.8932,420.4145,420.8034,17447.0
2025-06-02 14:15:00,422.01,422.66,422.01,422.44,39874.0,420.8134,421.4615,420.8134,421.2422,39874.0
2025-06-02 14:20:00,422.38,423.05,422.35,422.65,29999.0,421.1823,421.8504,421.1524,421.4516,29999.0
2025-06-02 14:25:00,422.73,422.86,422.67,422.82,14141.0,421.5314,421.661,421.4715,421.6211,14141.0
2025-06-02 14:30:00,422.84,423.0,422.82,422.84,11562.0,421.641,421.8006,421.6211,421.641,11562.0
2025-06-02 14:35:00,422.81,422.86,422.65,422.83,9527.0,421.6111,421.661,421.4516,421.6311,9527.0
2025-06-02 14:40:00,422.81,422.89,422.66,422.85,2500.0,421.6111,421.6909,421.4615,421.651,2500.0
2025-06-02 14:45:00,422.8,422.85,422.76,422.76,9291.0,421.6012,421.651,421.5613,421.5613,9291.0
2025-06-02 14:50:00,422.73,422.92,422.66,422.79,5763.0,421.5314,421.7208,421.4615,421.5912,5763.0
2025-06-02 14:55:00,422.86,423.11,422.86,423.1,11149.0,421.661,421.9103,421.661,421.9003,11149.0
2025-06-02 15:00:00,423.09,423.31,423.08,423.27,14549.0,421.8903,422.1097,421.8804,422.0698,14549.0
2025-06-02 15:05:00,423.22,423.33,423.04,423.17,9146.0,422.02,422.1296,421.8405,421.9701,9146.0
2025-06-02 15:10:00,423.2,423.26,423.08,423.14,3497.0,422.0,422.0598,421.8804,421.9402,3497.0
2025-06-02 15:15:00,423.18,423.23,423.1,423.15,8514.0,421.9801,422.0299,421.9003,421.9502,8514.0
2025-06-02 15:20:00,423.16,423.68,423.12,423.61,23100.0,421.9601,422.4787,421.9202,422.4089,23100.0
2025-06-02 15:25:00,423.57,423.57,423.42,423.44,8146.0,422.369,422.369,422.2194,422.2393,8146.0
2025-06-02 15:30:00,423.46,423.46,423.17,423.18,13441.0,422.2593,422.2593,421.9701,421.9801,13441.0
2025-06-02 15:35:00,423.18,423.43,423.18,423.28,18773.0,421.9801,422.2294,421.9801,422.0798,18773.0
2025-06-02 15:40:00,423.27,423.44,423.19,423.28,6455.0,422.0698,422.2393,421.99,422.0798,6455.0
2025-06-02 15:45:00,423.32,423.39,423.24,423.27,9241.0,422.1197,422.1895,422.0399,422.0698,9241.0
2025-06-02 15:50:00,423.28,423.53,423.11,423.3,31926.0,422.0798,422.3291,421.9103,422.0997,31926.0
2025-06-02 15:55:00,423.31,423.85,423.21,423.71,98366.0,422.1097,422.6482,422.01,422.5086,98366.0
2025-06-03 09:30:00,423.06,424.2,423.06,424.18,134878.0,421.8604,422.9972,421.8604,422.9772,134878.0
2025-06-03 09:35:00,424.16,424.32,423.75,423.81,64532.0,422.9573,423.1168,422.5485,422.6083,64532.0
2025-06-03 09:40:00,423.82,424.14,423.8,424.08,47655.0,422.6183,422.9374,422.5983,422.8775,47655.0
2025-06-03 09:45:00,424.05,424.07,423.67,423.87,13510.0,422.8476,422.8676,422.4687,422.6681,13510.0
2025-06-03 09:50:00,423.81,423.91,423.38,423.52,21533.0,422.6083,422.708,422.1795,422.3191,21533.0
2025-06-03 09:55:00,423.45,423.47,422.85,422.9,23958.0,422.2493,422.2693,421.651,421.7009,23958.0
2025-06-03 10:00:00,422.92,423.3,422.88,423.12,51099.0,421.7208,422.0997,421.6809,421.9202,51099.0
2025-06-03 10:05:00,423.17,423.31,422.47,423.01,36519.0,421.9701,422.1097,421.2721,421.8106,36519.0
2025-06-03 10:10:00,423.02,423.19,422.96,423.01,11010.0,421.8205,421.99,421.7607,421.8106,11010.0
2025-06-03 10:15:00,423.0,423.48,423.0,423.39,25695.0,421.8006,422.2792,421.8006,422.1895,25695.0
2025-06-03 10:20:00,423.42,423.61,423.32,423.54,10604.0,422.2194,422.4089,422.1197,422.3391,10604.0
2025-06-03 10:25:00,423.43,423.96,423.42,423.96,7153.0,422.2294,422.7579,422.2194,422.7579,7153.0
2025-06-03 10:30:00,423.98,424.0,423.63,423.75,28589.0,422.7778,422.7977,422.4288,422.5485,28589.0
2025-06-03 10:35:00,423.67,423.9,423.55,423.7,16728.0,422.4687,422.698,422.349,422.4986,16728.0
2025-06-03 10:40:00,423.76,424.06,423.64,424.04,12582.0,422.5584,422.8576,422.4388,422.8376,12582.0
2025-06-03 10:45:00,424.01,424.2,423.95,424.17,21717.0,422.8077,422.9972,422.7479,422.9673,21717.0
2025-06-03 10:50:00,424.14,424.29,424.02,424.09,18157.0,422.9374,423.0869,422.8177,422.8875,18157.0
2025-06-03 10:55:00,424.17,424.27,423.98,424.23,15622.0,422.9673,423.067,422.7778,423.0271,15622.0
2025-06-03 11:00:00,424.21,424.55,424.2,424.5,16764.0,423.0072,423.3462,422.9972,423.2963,16764.0
2025-06-03 11:05:00,424.44,424.62,424.32,424.44,20934.0,423.2365,423.416,423.1168,423.2365,20934.0
2025-06-03 11:10:00,424.44,424.58,424.32,424.55,23946.0,423.2365,423.3761,423.1168,423.3462,23946.0
2025-06-03 11:15:00,424.55,424.62,424.38,424.48,9148.0,423.3462,423.416,423.1767,423.2764,9148.0
2025-06-03 11:20:00,424.44,424.82,424.44,424.8,13065.0,423.2365,423.6154,423.2365,423.5955,13065.0
2025-06-03 11:25:00,424.83,424.89,424.72,424.81,9438.0,423.6254,423.6852,423.5157,423.6055,9438.0
2025-06-03 11:30:00,424.84,425.03,424.78,424.95,27766.0,423.6354,423.8248,423.5755,423.7451,27766.0
2025-06-03 11:35:00,424.97,425.27,424.92,425.18,16297.0,423.765,424.0641,423.7151,423.9744,16297.0
2025-06-03 11:40:00,425.17,425.17,425.04,425.08,6612.0,423.9644,423.9644,423.8348,423.8747,6612.0
2025-06-03 11:45:00,425.03,425.3,424.99,425.13,34166.0,423.8248,424.0941,423.7849,423.9245,34166.0
2025-06-03 11:50:00,425.11,425.11,424.92,425.06,11795.0,423.9046,423.9046,423.7151,423.8547,11795.0
2025-06-03 11:55:00,425.08,425.4,424.98,425.36,4289.0,423.8747,424.1938,423.775,424.1539,4289.0
2025-06-03 12:00:00,425.36,425.39,425.06,425.15,11711.0,424.1539,424.1838,423.8547,423.9445,11711.0
2025-06-03 12:05:00,425.12,425.2,424.97,425.05,5843.0,423.9146,423.9943,423.765,423.8448,5843.0
2025-06-03 12:10:00,425.04,425.33,425.03,425.32,6544.0,423.8348,424.124,423.8248,424.114,6544.0
2025-06-03 12:15:00,425.38,425.75,425.35,425.75,14514.0,424.1738,424.5428,424.1439,424.5428,14514.0
2025-06-03 12:20:00,425.7,425.7,425.43,425.64,21635.0,424.4929,424.4929,424.2237,424.4331,21635.0
2025-06-03 12:25:00,425.65,425.65,425.52,425.56,5110.0,424.4431,424.4431,424.3134,424.3533,5110.0
2025-06-03 12:30:00,425.58,425.76,425.47,425.64,33825.0,424.3733,424.5528,424.2636,424.4331,33825.0
2025-06-03 12:35:00,425.6,425.8,425.54,425.56,6184.0,424.3932,424.5926,424.3334,424.3533,6184.0
2025-06-03 12:40:00,425.5,425.55,425.37,425.53,6052.0,424.2935,424.3434,424.1639,424.3234,6052.0
2025-06-03 12:45:00,425.51,425.51,425.36,425.36,3884.0,424.3035,424.3035,424.1539,424.1539,3884.0
2025-06-03 12:50:00,425.45,425.56,425.45,425.45,4446.0,424.2436,424.3533,424.2436,424.2436,4446.0
2025-06-03 12:55:00,425.58,425.66,425.58,425.65,3200.0,424.3733,424.453,424.3733,424.4431,3200.0
2025-06-03 13:00:00,425.66,425.71,425.51,425.7,6317.0,424.453,424.5029,424.3035,424.4929,6317.0
2025-06-03 13:05:00,425.79,425.98,425.79,425.85,4900.0,424.5827,424.7721,424.5827,424.6425,4900.0
2025-06-03 13:10:00,425.98,426.02,425.91,426.02,4711.0,424.7721,424.812,424.7023,424.812,4711.0
2025-06-03 13:15:00,426.04,426.13,426.0,426.06,9603.0,424.832,424.9217,424.7921,424.8519,9603.0
2025-06-03 13:20:00,426.07,426.22,425.98,426.19,8136.0,424.8619,425.0115,424.7721,424.9815,8136.0
2025-06-03 13:25:00,426.05,426.11,425.96,425.98,10373.0,424.8419,424.9018,424.7522,424.7721,10373.0
2025-06-03 13:30:00,425.98,426.27,425.91,426.17,13565.0,424.7721,425.0613,424.7023,424.9616,13565.0
2025-06-03 13:35:00,426.2,426.29,426.08,426.19,13233.0,424.9915,425.0813,424.8719,424.9815,13233.0
2025-06-03 13:40:00,426.25,426.31,426.07,426.21,19714.0,425.0414,425.1012,424.8619,425.0015,19714.0
2025-06-03 13:45:00,426.25,426.25,426.07,426.07,3969.0,425.0414,425.0414,424.8619,424.8619,3969.0
2025-06-03 13:50:00,425.99,426.11,425.83,426.05,22256.0,424.7821,424.9018,424.6226,424.8419,22256.0
2025-06-03 13:55:00,425.99,425.99,425.76,425.8,8919.0,424.7821,424.7821,424.5528,424.5926,8919.0
2025-06-03 14:00:00,425.81,425.83,425.22,425.78,15933.0,424.6026,424.6226,424.0143,424.5727,15933.0
2025-06-03 14:05:00,425.82,425.88,425.64,425.76,15132.0,424.6126,424.6724,424.4331,424.5528,15132.0
2025-06-03 14:10:00,425.6,425.7,425.42,425.68,16658.0,424.3932,424.4929,424.2137,424.473,16658.0
2025-06-03 14:15:00,425.61,425.85,425.44,425.85,12371.0,424.4032,424.6425,424.2337,424.6425,12371.0
2025-06-03 14:20:00,425.87,426.0,425.75,425.82,10715.0,424.6624,424.7921,424.5428,424.6126,10715.0
2025-06-03 14:25:00,425.81,426.11,425.8,426.11,2897.0,424.6026,424.9018,424.5926,424.9018,2897.0
2025-06-03 14:30:00,426.13,426.26,426.09,426.2,16655.0,424.9217,425.0513,424.8818,424.9915,16655.0
2025-06-03 14:35:00,426.15,426.19,425.97,426.09,9263.0,424.9417,424.9815,424.7622,424.8818,9263.0
2025-06-03 14:40:00,426.08,426.26,426.04,426.26,6652.0,424.8719,425.0513,424.832,425.0513,6652.0
2025-06-03 14:45:00,426.24,426.37,426.22,426.26,10634.0,425.0314,425.161,425.0115,425.0513,10634.0
2025-06-03 14:50:00,426.27,426.28,426.0,426.06,8825.0,425.0613,425.0713,424.7921,424.8519,8825.0
2025-06-03 14:55:00,426.1,426.14,425.94,426.06,4718.0,424.8918,424.9317,424.7322,424.8519,4718.0
2025-06-03 15:00:00,426.05,426.14,425.93,426.04,16350.0,424.8419,424.9317,424.7223,424.832,16350.0
2025-06-03 15:05:00,425.96,426.01,425.88,425.93,3054.0,424.7522,424.802,424.6724,424.7223,3054.0
2025-06-03 15:10:00,425.75,425.95,425.67,425.83,15851.0,424.5428,424.7422,424.463,424.6226,15851.0
2025-06-03 15:15:00,425.83,425.99,425.8,425.94,4822.0,424.6226,424.7821,424.5926,424.7322,4822.0
2025-06-03 15:20:00,425.97,425.99,425.74,425.78,12245.0,424.7622,424.7821,424.5328,424.5727,12245.0
2025-06-03 15:25:00,425.81,425.85,425.63,425.85,11137.0,424.6026,424.6425,424.4231,424.6425,11137.0
2025-06-03 15:30:00,425.82,426.06,425.78,426.0,5381.0,424.6126,424.8519,424.5727,424.7921,5381.0
2025-06-03 15:35:00,426.01,426.25,426.01,426.13,16846.0,424.802,425.0414,424.802,424.9217,16846.0
2025-06-03 15:40:00,426.12,426.12,425.78,425.9,27696.0,424.9117,424.9117,424.5727,424.6924,27696.0
2025-06-03 15:45:00,425.86,425.97,425.59,425.63,42809.0,424.6525,424.7622,424.3832,424.4231,42809.0
2025-06-03 15:50:00,425.66,426.03,425.44,425.89,63173.0,424.453,424.822,424.2337,424.6824,63173.0
2025-06-03 15:55:00,425.87,426.19,425.78,425.99,162413.0,424.6624,424.9815,424.5727,424.7821,162413.0
2025-06-04 09:30:00,426.37,427.16,426.3,426.88,97346.0,425.161,425.9488,425.0912,425.6696,97346.0
2025-06-04 09:35:00,426.86,426.9,426.53,426.75,44597.0,425.6496,425.6895,425.3206,425.54,44597.0
2025-06-04 09:40:00,426.75,426.75,426.41,426.5,24250.0,425.54,425.54,425.2009,425.2907,24250.0
2025-06-04 09:45:00,426.38,426.82,426.38,426.67,14544.0,425.171,425.6098,425.171,425.4602,14544.0
2025-06-04 09:50:00,426.8,426.84,426.5,426.55,24859.0,425.5898,425.6297,425.2907,425.3405,24859.0
2025-06-04 09:55:00,426.47,426.57,426.34,426.5,6880.0,425.2607,425.3605,425.1311,425.2907,6880.0
2025-06-04 10:00:00,426.45,426.52,425.78,426.25,38880.0,425.2408,425.3106,424.5727,425.0414,38880.0
2025-06-04 10:05:00,426.17,426.29,425.66,426.03,19658.0,424.9616,425.0813,424.453,424.822,19658.0
2025-06-04 10:10:00,426.03,426.23,425.87,426.21,14959.0,424.822,425.0214,424.6624,425.0015,14959.0
2025-06-04 10:15:00,426.18,426.53,426.15,426.28,37559.0,424.9716,425.3206,424.9417,425.0713,37559.0
2025-06-04 10:20:00,426.27,426.5,426.1,426.5,28705.0,425.0613,425.2907,424.8918,425.2907,28705.0
2025-06-04 10:25:00,426.5,426.75,426.47,426.53,25090.0,425.2907,425.54,425.2607,425.3206,25090.0
2025-06-04 10:30:00,426.57,426.75,426.46,426.57,5403.0,425.3605,425.54,425.2508,425.3605,5403.0
2025-06-04 10:35:00,426.57,426.74,426.34,426.38,9831.0,425.3605,425.53,425.1311,425.171,9831.0
2025-06-04 10:40:00,426.42,426.53,426.1,426.18,18102.0,425.2109,425.3206,424.8918,424.9716,18102.0
2025-06-04 10:45:00,426.18,426.59,426.13,426.51,11896.0,424.9716,425.3804,424.9217,425.3006,11896.0
2025-06-04 10:50:00,426.33,426.39,426.08,426.35,11433.0,425.1211,425.181,424.8719,425.1411,11433.0
2025-06-04 10:55:00,426.37,426.52,426.27,426.5,8065.0,425.161,425.3106,425.0613,425.2907,8065.0
2025-06-04 11:00:00,426.63,426.66,426.4,426.56,11140.0,425.4203,425.4502,425.1909,425.3505,11140.0
2025-06-04 11:05:00,426.57,426.87,426.52,426.68,14521.0,425.3605,425.6596,425.3106,425.4701,14521.0
2025-06-04 11:10:00,426.62,426.8,426.48,426.51,11281.0,425.4103,425.5898,425.2707,425.3006,11281.0
2025-06-04 11:15:00,426.6,426.6,426.28,426.52,17394.0,425.3904,425.3904,425.0713,425.3106,17394.0
2025-06-04 11:20:00,426.53,426.6,426.37,426.51,9565.0,425.3206,425.3904,425.161,425.3006,9565.0
2025-06-04 11:25:00,426.49,426.51,426.24,426.4,9979.0,425.2807,425.3006,425.0314,425.1909,9979.0
2025-06-04 11:30:00,426.23,426.31,426.02,426.19,16750.0,425.0214,425.1012,424.812,424.9815,16750.0
2025-06-04 11:35:00,426.15,426.26,426.0,426.17,10106.0,424.9417,425.0513,424.7921,424.9616,10106.0
2025-06-04 11:40:00,426.11,426.38,425.81,425.91,13489.0,424.9018,425.171,424.6026,424.7023,13489.0
2025-06-04 11:45:00,425.89,426.28,425.89,426.28,13456.0,424.6824,425.0713,424.6824,425.0713,13456.0
2025-06-04 11:50:00,426.34,426.44,426.24,426.25,2166.0,425.1311,425.2308,425.0314,425.0414,2166.0
2025-06-04 11:55:00,426.25,426.25,426.06,426.13,3714.0,425.0414,425.0414,424.8519,424.9217,3714.0
2025-06-04 12:00:00,426.1,426.13,425.96,426.02,4087.0,424.8918,424.9217,424.7522,424.812,4087.0
2025-06-04 12:05:00,426.02,426.03,425.85,426.02,4018.0,424.812,424.822,424.6425,424.812,4018.0
2025-06-04 12:10:00,425.89,426.01,425.6,425.64,7522.0,424.6824,424.802,424.3932,424.4331,7522.0
2025-06-04 12:15:00,425.64,425.95,425.63,425.95,7171.0,424.4331,424.7422,424.4231,424.7422,7171.0
2025-06-04 12:20:00,425.93,425.95,425.55,425.69,11155.0,424.7223,424.7422,424.3434,424.483,11155.0
2025-06-04 12:25:00,425.72,425.82,425.49,425.52,12766.0,424.5129,424.6126,424.2835,424.3134,12766.0
2025-06-04 12:30:00,425.54,425.86,425.51,425.77,3844.0,424.3334,424.6525,424.3035,424.5627,3844.0
2025-06-04 12:35:00,425.8,425.83,425.71,425.8,9618.0,424.5926,424.6226,424.5029,424.5926,9618.0
2025-06-04 12:40:00,425.8,425.98,425.76,425.85,2587.0,424.5926,424.7721,424.5528,424.6425,2587.0
2025-06-04 12:45:00,425.96,426.08,425.96,426.05,6296.0,424.7522,424.8719,424.7522,424.8419,6296.0
2025-06-04 12:50:00,426.06,426.06,425.92,425.97,4806.0,424.8519,424.8519,424.7123,424.7622,4806.0
2025-06-04 12:55:00,425.98,426.12,425.97,426.04,2919.0,424.7721,424.9117,424.7622,424.832,2919.0
2025-06-04 13:00:00,426.09,426.42,426.09,426.32,13560.0,424.8818,425.2109,424.8818,425.1112,13560.0
2025-06-04 13:05:00,426.35,426.38,426.24,426.31,10318.0,425.1411,425.171,425.0314,425.1012,10318.0
2025-06-04 13:10:00,426.29,426.45,426.29,426.44,8946.0,425.0813,425.2408,425.0813,425.2308,8946.0
2025-06-04 13:15:00,426.41,426.41,426.18,426.27,2530.0,425.2009,425.2009,424.9716,425.0613,2530.0
2025-06-04 13:20:00,426.3,426.37,426.24,426.26,10011.0,425.0912,425.161,425.0314,425.0513,10011.0
2025-06-04 13:25:00,426.3,426.31,426.25,426.28,6446.0,425.0912,425.1012,425.0414,425.0713,6446.0
2025-06-04 13:30:00,426.32,426.37,426.24,426.34,5849.0,425.1112,425.161,425.0314,425.1311,5849.0
2025-06-04 13:35:00,426.4,426.49,426.4,426.42,2704.0,425.1909,425.2807,425.1909,425.2109,2704.0
2025-06-04 13:40:00,426.32,426.39,426.24,426.27,13602.0,425.1112,425.181,425.0314,425.0613,13602.0
2025-06-04 13:45:00,426.3,426.55,426.28,426.55,6020.0,425.0912,425.3405,425.0713,425.3405,6020.0
2025-06-04 13:50:00,426.5,426.53,426.37,426.37,4418.0,425.2907,425.3206,425.161,425.161,4418.0
2025-06-04 13:55:00,426.39,426.5,426.39,426.43,4748.0,425.181,425.2907,425.181,425.2209,4748.0
2025-06-04 14:00:00,426.43,426.64,426.43,426.63,11417.0,425.2209,425.4303,425.2209,425.4203,11417.0
2025-06-04 14:05:00,426.55,426.72,426.41,426.47,15128.0,425.3405,425.51,425.2009,425.2607,15128.0
2025-06-04 14:10:00,426.42,426.44,426.32,426.36,2438.0,425.2109,425.2308,425.1112,425.1511,2438.0
2025-06-04 14:15:00,426.3,426.41,426.24,426.33,9635.0,425.0912,425.2009,425.0314,425.1211,9635.0
2025-06-04 14:20:00,426.3,426.44,426.29,426.36,6785.0,425.0912,425.2308,425.0813,425.1511,6785.0
2025-06-04 14:25:00,426.3,426.37,426.19,426.28,7757.0,425.0912,425.161,424.9815,425.0713,7757.0
2025-06-04 14:30:00,426.31,426.35,426.02,426.08,5509.0,425.1012,425.1411,424.812,424.8719,5509.0
2025-06-04 14:35:00,426.14,426.16,426.0,426.08,4410.0,424.9317,424.9516,424.7921,424.8719,4410.0
2025-06-04 14:40:00,426.03,426.15,425.94,426.09,72430.0,424.822,424.9417,424.7322,424.8818,72430.0
2025-06-04 14:45:00,426.11,426.15,425.91,426.01,7017.0,424.9018,424.9417,424.7023,424.802,7017.0
2025-06-04 14:50:00,425.88,425.96,425.75,425.91,6343.0,424.6724,424.7522,424.5428,424.7023,6343.0
2025-06-04 14:55:00,425.9,425.9,425.75,425.81,4173.0,424.6924,424.6924,424.5428,424.6026,4173.0
2025-06-04 15:00:00,425.74,425.79,425.66,425.78,7620.0,424.5328,424.5827,424.453,424.5727,7620.0
2025-06-04 15:05:00,425.77,425.83,425.65,425.68,18410.0,424.5627,424.6226,424.4431,424.473,18410.0
2025-06-04 15:10:00,425.65,425.8,425.65,425.8,15005.0,424.4431,424.5926,424.4431,424.5926,15005.0
2025-06-04 15:15:00,425.76,425.76,425.52,425.68,11263.0,424.5528,424.5528,424.3134,424.473,11263.0
2025-06-04 15:20:00,425.68,425.83,425.59,425.65,32241.0,424.473,424.6226,424.3832,424.4431,32241.0
2025-06-04 15:25:00,425.7,425.82,425.67,425.79,15337.0,424.4929,424.6126,424.463,424.5827,15337.0
2025-06-04 15:30:00,425.81,425.96,425.73,425.73,25787.0,424.6026,424.7522,424.5228,424.5228,25787.0
2025-06-04 15:35:00,425.69,425.82,425.62,425.63,32120.0,424.483,424.6126,424.4132,424.4231,32120.0
2025-06-04 15:40:00,425.63,425.63,425.38,425.55,88996.0,424.4231,424.4231,424.1738,424.3434,88996.0
2025-06-04 15:45:00,425.56,425.69,425.39,425.47,37100.0,424.3533,424.483,424.1838,424.2636,37100.0
2025-06-04 15:50:00,425.35,425.51,425.24,425.32,105045.0,424.1439,424.3035,424.0342,424.114,105045.0
2025-06-04 15:55:00,425.32,425.35,424.91,424.91,156618.0,424.114,424.1439,423.7052,423.7052,156618.0
2025-06-05 09:30:00,425.89,425.95,424.87,425.04,61041.0,424.6824,424.7422,423.6653,423.8348,61041.0
2025-06-05 09:35:00,425.08,425.08,424.28,424.52,50182.0,423.8747,423.8747,423.077,423.3163,50182.0
2025-06-05 09:40:00,424.5,424.74,424.3,424.5,53495.0,423.2963,423.5357,423.0969,423.2963,53495.0
2025-06-05 09:45:00,424.5,424.58,423.72,424.25,91755.0,423.2963,423.3761,422.5185,423.047,91755.0
2025-06-05 09:50:00,424.25,424.43,423.75,423.85,17982.0,423.047,423.2265,422.5485,422.6482,17982.0
2025-06-05 09:55:00,423.86,423.89,423.12,423.46,40590.0,422.6581,422.6881,421.9202,422.2593,40590.0
2025-06-05 10:00:00,423.34,423.79,423.34,423.6,49756.0,422.1396,422.5883,422.1396,422.3989,49756.0
2025-06-05 10:05:00,423.6,424.09,423.6,423.74,52182.0,422.3989,422.8875,422.3989,422.5385,52182.0
2025-06-05 10:10:00,423.56,424.01,423.56,423.77,29011.0,422.359,422.8077,422.359,422.5684,29011.0
2025-06-05 10:15:00,423.86,423.93,423.54,423.64,13300.0,422.6581,422.7279,422.3391,422.4388,13300.0
2025-06-05 10:20:00,423.67,424.55,423.67,424.44,21211.0,422.4687,423.3462,422.4687,423.2365,21211.0
2025-06-05 10:25:00,424.46,424.73,424.42,424.69,27259.0,423.2564,423.5257,423.2166,423.4858,27259.0
2025-06-05 10:30:00,424.7,424.81,424.14,424.17,29232.0,423.4958,423.6055,422.9374,422.9673,29232.0
2025-06-05 10:35:00,424.08,425.15,423.48,424.72,148566.0,422.8775,423.9445,422.2792,423.5157,148566.0
2025-06-05 10:40:00,424.62,425.75,424.24,425.08,58636.0,423.416,424.5428,423.0371,423.8747,58636.0
2025-06-05 10:45:00,425.04,425.65,424.8,424.82,48761.0,423.8348,424.4431,423.5955,423.6154,48761.0
2025-06-05 10:50:00,424.91,425.13,424.73,425.08,20961.0,423.7052,423.9245,423.5257,423.8747,20961.0
2025-06-05 10:55:00,425.08,425.54,425.04,425.49,21682.0,423.8747,424.3334,423.8348,424.2835,21682.0
2025-06-05 11:00:00,425.54,425.87,425.48,425.87,22179.0,424.3334,424.6624,424.2736,424.6624,22179.0
2025-06-05 11:05:00,425.79,425.82,425.51,425.75,27099.0,424.5827,424.6126,424.3035,424.5428,27099.0
2025-06-05 11:10:00,425.74,425.85,425.68,425.74,9095.0,424.5328,424.6425,424.473,424.5328,9095.0
2025-06-05 11:15:00,425.82,426.38,425.71,426.23,33448.0,424.6126,425.171,424.5029,425.0214,33448.0
2025-06-05 11:20:00,426.22,426.37,426.22,426.25,14698.0,425.0115,425.161,425.0115,425.0414,14698.0
2025-06-05 11:25:00,426.26,426.38,426.03,426.38,22719.0,425.0513,425.171,424.822,425.171,22719.0
2025-06-05 11:30:00,426.4,426.5,426.32,426.42,8453.0,425.1909,425.2907,425.1112,425.2109,8453.0
2025-06-05 11:35:00,426.4,426.51,426.26,426.4,7174.0,425.1909,425.3006,425.0513,425.1909,7174.0
2025-06-05 11:40:00,426.41,426.5,426.21,426.33,18388.0,425.2009,425.2907,425.0015,425.1211,18388.0
2025-06-05 11:45:00,426.28,426.29,426.14,426.15,6957.0,425.0713,425.0813,424.9317,424.9417,6957.0
2025-06-05 11:50:00,426.18,426.35,426.07,426.17,10560.0,424.9716,425.1411,424.8619,424.9616,10560.0
2025-06-05 11:55:00,426.17,426.57,426.15,426.44,44085.0,424.9616,425.3605,424.9417,425.2308,44085.0
2025-06-05 12:00:00,426.39,426.67,426.39,426.61,6005.0,425.181,425.4602,425.181,425.4003,6005.0
2025-06-05 12:05:00,426.69,426.82,426.44,426.47,8217.0,425.4801,425.6098,425.2308,425.2607,8217.0
2025-06-05 12:10:00,426.59,426.64,426.42,426.44,14283.0,425.3804,425.4303,425.2109,425.2308,14283.0
2025-06-05 12:15:00,426.41,426.48,425.9,426.29,20911.0,425.2009,425.2707,424.6924,425.0813,20911.0
2025-06-05 12:20:00,426.22,426.41,426.06,426.26,11236.0,425.0115,425.2009,424.8519,425.0513,11236.0
2025-06-05 12:25:00,426.17,426.39,426.02,426.39,16926.0,424.9616,425.181,424.812,425.181,16926.0
2025-06-05 12:30:00,426.39,426.43,426.18,426.25,2500.0,425.181,425.2209,424.9716,425.0414,2500.0
2025-06-05 12:35:00,426.26,426.28,425.89,425.99,9434.0,425.0513,425.0713,424.6824,424.7821,9434.0
2025-06-05 12:40:00,425.99,426.1,425.84,425.92,8237.0,424.7821,424.8918,424.6325,424.7123,8237.0
2025-06-05 12:45:00,425.82,425.82,424.62,424.84,49014.0,424.6126,424.6126,423.416,423.6354,49014.0
2025-06-05 12:50:00,424.76,425.02,424.4,424.88,24493.0,423.5556,423.8149,423.1966,423.6753,24493.0
2025-06-05 12:55:00,424.85,425.07,424.73,424.75,20730.0,423.6453,423.8647,423.5257,423.5456,20730.0
2025-06-05 13:00:00,424.71,425.12,424.57,424.99,23780.0,423.5057,423.9146,423.3661,423.7849,23780.0
2025-06-05 13:05:00,424.87,425.33,424.86,425.26,19370.0,423.6653,424.124,423.6553,424.0542,19370.0
2025-06-05 13:10:00,425.29,425.53,425.28,425.53,8716.0,424.0841,424.3234,424.0741,424.3234,8716.0
2025-06-05 13:15:00,425.6,425.73,425.56,425.69,7269.0,424.3932,424.5228,424.3533,424.483,7269.0
2025-06-05 13:20:00,425.78,425.9,425.75,425.9,1934.0,424.5727,424.6924,424.5428,424.6924,1934.0
2025-06-05 13:25:00,425.84,425.96,425.74,425.88,9313.0,424.6325,424.7522,424.5328,424.6724,9313.0
2025-06-05 13:30:00,425.92,426.18,425.92,426.11,3556.0,424.7123,424.9716,424.7123,424.9018,3556.0
2025-06-05 13:35:00,426.07,426.27,426.07,426.18,6204.0,424.8619,425.0613,424.8619,424.9716,6204.0
2025-06-05 13:40:00,426.21,426.26,426.16,426.19,3344.0,425.0015,425.0513,424.9516,424.9815,3344.0
2025-06-05 13:45:00,426.26,426.39,426.03,426.39,5864.0,425.0513,425.181,424.822,425.181,5864.0
2025-06-05 13:50:00,426.23,426.23,425.95,426.06,13655.0,425.0214,425.0214,424.7422,424.8519,13655.0
2025-06-05 13:55:00,426.05,426.05,425.61,425.68,4650.0,424.8419,424.8419,424.4032,424.473,4650.0
2025-06-05 14:00:00,425.6,425.72,425.11,425.12,15322.0,424.3932,424.5129,423.9046,423.9146,15322.0
2025-06-05 14:05:00,425.1,425.12,424.73,424.92,12713.0,423.8946,423.9146,423.5257,423.7151,12713.0
2025-06-05 14:10:00,424.9,425.04,424.73,424.95,11514.0,423.6952,423.8348,423.5257,423.7451,11514.0
2025-06-05 14:15:00,424.83,424.86,423.85,424.77,49664.0,423.6254,423.6553,422.6482,423.5656,49664.0
2025-06-05 14:20:00,424.84,425.23,424.73,425.23,8254.0,423.6354,424.0243,423.5257,424.0243,8254.0
2025-06-05 14:25:00,425.26,425.31,425.09,425.11,12359.0,424.0542,424.104,423.8847,423.9046,12359.0
2025-06-05 14:30:00,425.14,425.49,425.14,425.49,22089.0,423.9345,424.2835,423.9345,424.2835,22089.0
2025-06-05 14:35:00,425.48,425.76,425.13,425.71,59406.0,424.2736,424.5528,423.9245,424.5029,59406.0
2025-06-05 14:40:00,425.74,425.74,425.37,425.62,23086.0,424.5328,424.5328,424.1639,424.4132,23086.0
2025-06-05 14:45:00,425.6,425.78,425.6,425.66,11866.0,424.3932,424.5727,424.3932,424.453,11866.0
2025-06-05 14:50:00,425.67,425.84,425.53,425.59,9679.0,424.463,424.6325,424.3234,424.3832,9679.0
2025-06-05 14:55:00,425.55,425.76,425.49,425.51,5706.0,424.3434,424.5528,424.2835,424.3035,5706.0
2025-06-05 15:00:00,425.53,425.65,425.24,425.24,3303.0,424.3234,424.4431,424.0342,424.0342,3303.0
2025-06-05 15:05:00,425.38,425.56,425.38,425.52,12469.0,424.1738,424.3533,424.1738,424.3134,12469.0
2025-06-05 15:10:00,425.52,425.53,424.73,424.8,6640.0,424.3134,424.3234,423.5257,423.5955,6640.0
2025-06-05 15:15:00,424.78,424.98,422.93,423.35,50935.0,423.5755,423.775,421.7308,422.1496,50935.0
2025-06-05 15:20:00,423.31,423.43,422.86,423.02,50757.0,422.1097,422.2294,421.661,421.8205,50757.0
2025-06-05 15:25:00,423.04,423.77,422.89,423.46,42687.0,421.8405,422.5684,421.6909,422.2593,42687.0
2025-06-05 15:30:00,423.47,423.93,423.47,423.8,27406.0,422.2693,422.7279,422.2693,422.5983,27406.0
2025-06-05 15:35:00,423.82,424.97,423.76,424.72,70113.0,422.6183,423.765,422.5584,423.5157,70113.0
2025-06-05 15:40:00,424.87,424.88,424.34,424.48,22665.0,423.6653,423.6753,423.1368,423.2764,22665.0
2025-06-05 15:45:00,424.47,424.93,424.42,424.8,24730.0,423.2664,423.7251,423.2166,423.5955,24730.0
2025-06-05 15:50:00,424.81,424.89,423.64,423.64,34484.0,423.6055,423.6852,422.4388,422.4388,34484.0
2025-06-05 15:55:00,423.62,424.12,423.47,424.01,142549.0,422.4188,422.9174,422.2693,422.8077,142549.0
2025-06-06 09:30:00,427.77,429.01,427.52,428.84,150553.0,426.5571,427.7935,426.3078,427.624,150553.0
2025-06-06 09:35:00,428.88,429.25,428.41,429.21,77471.0,427.6639,428.0329,427.1952,427.993,77471.0
2025-06-06 09:40:00,429.21,429.94,429.21,429.94,73297.0,427.993,428.7209,427.993,428.7209,73297.0
2025-06-06 09:45:00,429.92,430.09,429.49,429.54,47815.0,428.701,428.8705,428.2722,428.322,47815.0
2025-06-06 09:50:00,429.61,429.61,429.11,429.38,46711.0,428.3918,428.3918,427.8933,428.1625,46711.0
2025-06-06 09:55:00,429.38,429.57,429.16,429.56,34597.0,428.1625,428.352,427.9431,428.342,34597.0
2025-06-06 10:00:00,429.56,429.65,429.3,429.33,31226.0,428.342,428.4317,428.0827,428.1126,31226.0
2025-06-06 10:05:00,429.35,429.58,429.25,429.53,31855.0,428.1326,428.3619,428.0329,428.3121,31855.0
2025-06-06 10:10:00,429.53,429.64,428.94,429.33,62301.0,428.3121,428.4218,427.7237,428.1126,62301.0
2025-06-06 10:15:00,429.31,429.41,428.87,429.09,33911.0,428.0927,428.1924,427.6539,427.8733,33911.0
2025-06-06 10:20:00,429.08,429.48,429.08,429.46,15536.0,427.8633,428.2622,427.8633,428.2423,15536.0
2025-06-06 10:25:00,429.38,429.45,428.84,429.03,28900.0,428.1625,428.2323,427.624,427.8135,28900.0
2025-06-06 10:30:00,428.94,429.0,428.58,428.72,44111.0,427.7237,427.7836,427.3648,427.5044,44111.0
2025-06-06 10:35:00,428.72,428.97,428.67,428.89,30757.0,427.5044,427.7537,427.4545,427.6739,30757.0
2025-06-06 10:40:00,428.86,429.17,428.84,428.84,11195.0,427.644,427.9531,427.624,427.624,11195.0
2025-06-06 10:45:00,428.87,428.95,428.67,428.86,25036.0,427.6539,427.7337,427.4545,427.644,25036.0
2025-06-06 10:50:00,428.87,428.92,428.66,428.77,8920.0,427.6539,427.7038,427.4445,427.5542,8920.0
2025-06-06 10:55:00,428.78,428.86,428.39,428.4,20678.0,427.5642,427.644,427.1753,427.1853,20678.0
2025-06-06 11:00:00,428.4,428.64,428.37,428.64,6902.0,427.1853,427.4246,427.1554,427.4246,6902.0
2025-06-06 11:05:00,428.64,429.16,428.58,428.9,55430.0,427.4246,427.9431,427.3648,427.6839,55430.0
2025-06-06 11:10:00,428.8,428.86,428.52,428.59,6181.0,427.5841,427.644,427.3049,427.3747,6181.0
2025-06-06 11:15:00,428.6,428.6,427.15,427.3,57286.0,427.3847,427.3847,425.9388,426.0884,57286.0
2025-06-06 11:20:00,427.26,427.5,426.76,427.37,84938.0,426.0485,426.2878,425.5499,426.1582,84938.0
2025-06-06 11:25:00,427.31,427.61,427.3,427.58,25821.0,426.0984,426.3975,426.0884,426.3676,25821.0
2025-06-06 11:30:00,427.59,427.71,427.27,427.44,20322.0,426.3776,426.4972,426.0585,426.228,20322.0
2025-06-06 11:35:00,427.49,427.49,427.19,427.29,13696.0,426.2779,426.2779,425.9787,426.0784,13696.0
2025-06-06 11:40:00,427.28,427.7,427.18,427.6,5622.0,426.0684,426.4873,425.9687,426.3875,5622.0
2025-06-06 11:45:00,427.57,427.93,427.47,427.93,9899.0,426.3576,426.7166,426.2579,426.7166,9899.0
2025-06-06 11:50:00,428.0,428.14,427.89,427.92,22007.0,426.7864,426.926,426.6767,426.7066,22007.0
2025-06-06 11:55:00,427.98,428.01,427.47,427.71,5704.0,426.7665,426.7964,426.2579,426.4972,5704.0
2025-06-06 12:00:00,427.84,427.85,427.75,427.84,3005.0,426.6269,426.6368,426.5371,426.6269,3005.0
2025-06-06 12:05:00,427.85,427.95,427.82,427.89,800.0,426.6368,426.7365,426.6069,426.6767,800.0
2025-06-06 12:10:00,427.9,428.11,427.87,427.89,17912.0,426.6867,426.8961,426.6568,426.6767,17912.0
2025-06-06 12:15:00,427.91,427.91,427.7,427.7,2200.0,426.6967,426.6967,426.4873,426.4873,2200.0
2025-06-06 12:20:00,427.78,427.9,427.59,427.78,10061.0,426.567,426.6867,426.3776,426.567,10061.0
2025-06-06 12:25:00,427.86,427.92,427.75,427.92,1631.0,426.6468,426.7066,426.5371,426.7066,1631.0
2025-06-06 12:30:00,427.82,428.09,427.81,427.88,10489.0,426.6069,426.8762,426.5969,426.6667,10489.0
2025-06-06 12:35:00,427.8,427.8,427.45,427.52,9860.0,426.587,426.587,426.238,426.3078,9860.0
2025-06-06 12:40:00,427.48,427.66,427.01,427.21,18486.0,426.2679,426.4474,425.7992,425.9986,18486.0
2025-06-06 12:45:00,427.17,427.4,427.12,427.38,11314.0,425.9588,426.1881,425.9089,426.1682,11314.0
2025-06-06 12:50:00,427.37,427.39,426.88,426.98,11523.0,426.1582,426.1781,425.6696,425.7693,11523.0
2025-06-06 12:55:00,427.0,427.02,426.55,427.02,14928.0,425.7892,425.8092,425.3405,425.8092,14928.0
2025-06-06 13:00:00,427.05,427.08,426.82,426.93,10237.0,425.8391,425.869,425.6098,425.7194,10237.0
2025-06-06 13:05:00,426.87,426.97,426.66,426.87,11872.0,425.6596,425.7593,425.4502,425.6596,11872.0
2025-06-06 13:10:00,426.73,426.94,426.64,426.88,5954.0,425.52,425.7294,425.4303,425.6696,5954.0
2025-06-06 13:15:00,426.87,427.26,426.74,427.25,9422.0,425.6596,426.0485,425.53,426.0385,9422.0
2025-06-06 13:20:00,427.43,427.56,427.36,427.45,5504.0,426.218,426.3477,426.1482,426.238,5504.0
2025-06-06 13:25:00,427.42,427.42,427.27,427.32,1602.0,426.2081,426.2081,426.0585,426.1083,1602.0
2025-06-06 13:30:00,427.31,427.54,427.28,427.45,8750.0,426.0984,426.3277,426.0684,426.238,8750.0
2025-06-06 13:35:00,427.33,427.5,427.33,427.47,3252.0,426.1183,426.2878,426.1183,426.2579,3252.0
2025-06-06 13:40:00,427.48,427.63,427.41,427.56,2554.0,426.2679,426.4175,426.1981,426.3477,2554.0
2025-06-06 13:45:00,427.65,427.69,427.62,427.67,4656.0,426.4374,426.4773,426.4075,426.4573,4656.0
2025-06-06 13:50:00,427.74,427.8,427.56,427.56,10155.0,426.5271,426.587,426.3477,426.3477,10155.0
2025-06-06 13:55:00,427.54,427.7,427.54,427.66,10562.0,426.3277,426.4873,426.3277,426.4474,10562.0
2025-06-06 14:00:00,427.71,428.32,427.71,428.19,12082.0,426.4972,427.1055,426.4972,426.9759,12082.0
2025-06-06 14:05:00,428.24,428.36,428.08,428.36,21329.0,427.0257,427.1454,426.8662,427.1454,21329.0
2025-06-06 14:10:00,428.28,428.32,428.18,428.2,4698.0,427.0656,427.1055,426.9659,426.9858,4698.0
2025-06-06 14:15:00,428.24,428.48,428.23,428.48,3972.0,427.0257,427.265,427.0158,427.265,3972.0
2025-06-06 14:20:00,428.43,428.51,428.28,428.43,4343.0,427.2152,427.295,427.0656,427.2152,4343.0
2025-06-06 14:25:00,428.36,428.36,428.15,428.18,7363.0,427.1454,427.1454,426.936,426.9659,7363.0
2025-06-06 14:30:00,428.18,428.82,428.18,428.69,63306.0,426.9659,427.6041,426.9659,427.4745,63306.0
2025-06-06 14:35:00,428.66,428.74,428.44,428.47,11493.0,427.4445,427.5243,427.2252,427.2551,11493.0
2025-06-06 14:40:00,428.51,428.51,428.33,428.41,16556.0,427.295,427.295,427.1155,427.1952,16556.0
2025-06-06 14:45:00,428.33,428.35,428.26,428.28,4819.0,427.1155,427.1354,427.0457,427.0656,4819.0
2025-06-06 14:50:00,428.27,428.47,428.21,428.43,8344.0,427.0556,427.2551,426.9958,427.2152,8344.0
2025-06-06 14:55:00,428.47,428.58,428.37,428.37,2436.0,427.2551,427.3648,427.1554,427.1554,2436.0
2025-06-06 15:00:00,428.34,428.55,428.32,428.54,9974.0,427.1254,427.3348,427.1055,427.3249,9974.0
2025-06-06 15:05:00,428.51,428.59,428.39,428.39,4524.0,427.295,427.3747,427.1753,427.1753,4524.0
2025-06-06 15:10:00,428.35,428.53,428.29,428.41,5344.0,427.1354,427.3149,427.0756,427.1952,5344.0
2025-06-06 15:15:00,428.4,428.54,428.35,428.54,12431.0,427.1853,427.3249,427.1354,427.3249,12431.0
2025-06-06 15:20:00,428.48,428.55,428.37,428.47,11030.0,427.265,427.3348,427.1554,427.2551,11030.0
2025-06-06 15:25:00,428.47,428.77,428.47,428.47,9039.0,427.2551,427.5542,427.2551,427.2551,9039.0
2025-06-06 15:30:00,428.45,428.58,428.38,428.48,13766.0,427.2351,427.3648,427.1653,427.265,13766.0
2025-06-06 15:35:00,428.54,428.66,428.26,428.27,16093.0,427.3249,427.4445,427.0457,427.0556,16093.0
2025-06-06 15:40:00,428.29,428.42,428.26,428.42,7064.0,427.0756,427.2052,427.0457,427.2052,7064.0
2025-06-06 15:45:00,428.43,428.64,428.3,428.4,26052.0,427.2152,427.4246,427.0856,427.1853,26052.0
2025-06-06 15:50:00,428.42,428.86,428.37,428.75,77670.0,427.2052,427.644,427.1554,427.5343,77670.0
2025-06-06 15:55:00,428.71,428.76,428.28,428.31,248994.0,427.4944,427.5443,427.0656,427.0955,248994.0
2025-06-09 09:30:00,428.53,428.71,427.33,427.38,244165.0,427.3149,427.4944,426.1183,426.1682,244165.0
2025-06-09 09:35:00,427.36,427.92,427.28,427.84,49009.0,426.1482,426.7066,426.0684,426.6269,49009.0
2025-06-09 09:40:00,427.81,427.9,427.5,427.66,38553.0,426.5969,426.6867,426.2878,426.4474,38553.0
2025-06-09 09:45:00,427.69,428.03,427.57,427.71,34368.0,426.4773,426.8163,426.3576,426.4972,34368.0
2025-06-09 09:50:00,427.7,427.72,427.31,427.5,24231.0,426.4873,426.5072,426.0984,426.2878,24231.0
2025-06-09 09:55:00,427.43,427.7,427.2,427.25,24902.0,426.218,426.4873,425.9887,426.0385,24902.0
2025-06-09 10:00:00,427.24,427.4,426.97,427.08,21575.0,426.0286,426.1881,425.7593,425.869,21575.0
2025-06-09 10:05:00,427.12,427.29,426.98,427.04,30524.0,425.9089,426.0784,425.7693,425.8291,30524.0
2025-06-09 10:10:00,427.02,427.35,427.02,427.13,34283.0,425.8092,426.1383,425.8092,425.9189,34283.0
2025-06-09 10:15:00,427.11,427.37,426.98,427.23,10131.0,425.8989,426.1582,425.7693,426.0186,10131.0
2025-06-09 10:20:00,427.3,427.51,427.26,427.38,15054.0,426.0884,426.2978,426.0485,426.1682,15054.0
2025-06-09 10:25:00,427.42,427.47,427.34,427.34,4854.0,426.2081,426.2579,426.1283,426.1283,4854.0
2025-06-09 10:30:00,427.4,427.72,427.33,427.39,60405.0,426.1881,426.5072,426.1183,426.1781,60405.0
2025-06-09 10:35:00,427.29,427.3,426.81,426.96,22025.0,426.0784,426.0884,425.5998,425.7494,22025.0
2025-06-09 10:40:00,426.96,426.99,426.61,426.7,21924.0,425.7494,425.7793,425.4003,425.4901,21924.0
2025-06-09 10:45:00,426.71,426.72,426.43,426.59,12284.0,425.5001,425.51,425.2209,425.3804,12284.0
2025-06-09 10:50:00,426.51,427.07,426.43,426.91,10649.0,425.3006,425.859,425.2209,425.6995,10649.0
2025-06-09 10:55:00,427.01,427.26,427.0,427.23,17278.0,425.7992,426.0485,425.7892,426.0186,17278.0
2025-06-09 11:00:00,427.29,427.56,427.25,427.25,18862.0,426.0784,426.3477,426.0385,426.0385,18862.0
2025-06-09 11:05:00,427.3,427.51,427.23,427.37,16930.0,426.0884,426.2978,426.0186,426.1582,16930.0
2025-06-09 11:10:00,427.38,427.52,427.3,427.3,12950.0,426.1682,426.3078,426.0884,426.0884,12950.0
2025-06-09 11:15:00,427.24,427.6,427.24,427.51,15776.0,426.0286,426.3875,426.0286,426.2978,15776.0
2025-06-09 11:20:00,427.61,427.7,427.28,427.53,16597.0,426.3975,426.4873,426.0684,426.3177,16597.0
2025-06-09 11:25:00,427.58,427.61,427.32,427.32,19846.0,426.3676,426.3975,426.1083,426.1083,19846.0
2025-06-09 11:30:00,427.35,427.61,427.32,427.6,13503.0,426.1383,426.3975,426.1083,426.3875,13503.0
2025-06-09 11:35:00,427.59,427.83,427.59,427.83,6966.0,426.3776,426.6169,426.3776,426.6169,6966.0
2025-06-09 11:40:00,427.84,428.02,427.83,427.94,17806.0,426.6269,426.8064,426.6169,426.7266,17806.0
2025-06-09 11:45:00,427.96,428.14,427.96,428.11,12217.0,426.7465,426.926,426.7465,426.8961,12217.0
2025-06-09 11:50:00,428.14,428.26,428.08,428.23,10912.0,426.926,427.0457,426.8662,427.0158,10912.0
2025-06-09 11:55:00,428.27,428.27,428.08,428.09,10649.0,427.0556,427.0556,426.8662,426.8762,10649.0
2025-06-09 12:00:00,428.04,428.22,427.95,428.03,82088.0,426.8263,427.0058,426.7365,426.8163,82088.0
2025-06-09 12:05:00,428.0,428.04,427.76,427.94,16426.0,426.7864,426.8263,426.5471,426.7266,16426.0
2025-06-09 12:10:00,427.9,428.32,427.9,428.32,19759.0,426.6867,427.1055,426.6867,427.1055,19759.0
2025-06-09 12:15:00,428.29,428.38,428.23,428.38,28175.0,427.0756,427.1653,427.0158,427.1653,28175.0
2025-06-09 12:20:00,428.41,428.41,428.27,428.29,5312.0,427.1952,427.1952,427.0556,427.0756,5312.0
2025-06-09 12:25:00,428.29,428.41,428.2,428.35,10461.0,427.0756,427.1952,426.9858,427.1354,10461.0
2025-06-09 12:30:00,428.37,428.46,428.29,428.41,23557.0,427.1554,427.2451,427.0756,427.1952,23557.0
2025-06-09 12:35:00,428.41,428.49,428.3,428.41,12618.0,427.1952,427.275,427.0856,427.1952,12618.0
2025-06-09 12:40:00,428.39,428.61,428.33,428.56,10078.0,427.1753,427.3947,427.1155,427.3448,10078.0
2025-06-09 12:45:00,428.57,428.71,428.54,428.66,9002.0,427.3548,427.4944,427.3249,427.4445,9002.0
2025-06-09 12:50:00,428.65,429.08,428.63,429.06,19412.0,427.4346,427.8633,427.4146,427.8434,19412.0
2025-06-09 12:55:00,428.94,428.94,428.67,428.75,15060.0,427.7237,427.7237,427.4545,427.5343,15060.0
2025-06-09 13:00:00,428.74,428.95,428.74,428.95,10585.0,427.5243,427.7337,427.5243,427.7337,10585.0
2025-06-09 13:05:00,428.94,429.06,428.87,428.87,10907.0,427.7237,427.8434,427.6539,427.6539,10907.0
2025-06-09 13:10:00,428.88,429.12,428.88,429.07,6184.0,427.6639,427.9032,427.6639,427.8534,6184.0
2025-06-09 13:15:00,429.07,429.09,428.76,428.87,8395.0,427.8534,427.8733,427.5443,427.6539,8395.0
2025-06-09 13:20:00,428.84,429.16,428.84,429.16,4634.0,427.624,427.9431,427.624,427.9431,4634.0
2025-06-09 13:25:00,429.23,429.49,429.23,429.42,31549.0,428.0129,428.2722,428.0129,428.2024,31549.0
2025-06-09 13:30:00,429.43,429.47,429.28,429.31,15554.0,428.2124,428.2522,428.0628,428.0927,15554.0
2025-06-09 13:35:00,429.32,429.39,429.26,429.39,9069.0,428.1027,428.1725,428.0428,428.1725,9069.0
2025-06-09 13:40:00,429.26,429.39,429.2,429.39,10861.0,428.0428,428.1725,427.983,428.1725,10861.0
2025-06-09 13:45:00,429.34,429.42,429.3,429.39,6251.0,428.1226,428.2024,428.0827,428.1725,6251.0
2025-06-09 13:50:00,429.39,429.61,429.39,429.61,12391.0,428.1725,428.3918,428.1725,428.3918,12391.0
2025-06-09 13:55:00,429.57,429.58,429.39,429.39,4074.0,428.352,428.3619,428.1725,428.1725,4074.0
2025-06-09 14:00:00,429.41,429.57,429.38,429.43,6671.0,428.1924,428.352,428.1625,428.2124,6671.0
2025-06-09 14:05:00,429.39,429.55,429.34,429.43,6405.0,428.1725,428.332,428.1226,428.2124,6405.0
2025-06-09 14:10:00,429.46,429.72,429.46,429.68,10706.0,428.2423,428.5015,428.2423,428.4616,10706.0
2025-06-09 14:15:00,429.66,429.72,429.57,429.59,6510.0,428.4417,428.5015,428.352,428.3719,6510.0
2025-06-09 14:20:00,429.57,429.67,429.57,429.61,10491.0,428.352,428.4517,428.352,428.3918,10491.0
2025-06-09 14:25:00,429.62,429.67,429.49,429.51,15498.0,428.4018,428.4517,428.2722,428.2921,15498.0
2025-06-09 14:30:00,429.48,429.63,429.47,429.47,11138.0,428.2622,428.4118,428.2522,428.2522,11138.0
2025-06-09 14:35:00,429.46,429.48,429.15,429.19,8593.0,428.2423,428.2622,427.9331,427.973,8593.0
2025-06-09 14:40:00,429.14,429.21,429.01,429.19,9359.0,427.9232,427.993,427.7935,427.973,9359.0
2025-06-09 14:45:00,429.19,429.29,429.19,429.28,8980.0,427.973,428.0727,427.973,428.0628,8980.0
2025-06-09 14:50:00,429.15,429.31,429.14,429.24,10173.0,427.9331,428.0927,427.9232,428.0229,10173.0
2025-06-09 14:55:00,429.25,429.45,429.24,429.32,18012.0,428.0329,428.2323,428.0229,428.1027,18012.0
2025-06-09 15:00:00,429.3,429.45,429.3,429.4,5162.0,428.0827,428.2323,428.0827,428.1824,5162.0
2025-06-09 15:05:00,429.41,429.42,429.23,429.36,7331.0,428.1924,428.2024,428.0129,428.1426,7331.0
2025-06-09 15:10:00,429.39,429.45,429.18,429.2,5796.0,428.1725,428.2323,427.9631,427.983,5796.0
2025-06-09 15:15:00,429.17,429.3,429.17,429.24,19443.0,427.9531,428.0827,427.9531,428.0229,19443.0
2025-06-09 15:20:00,429.26,429.28,429.03,429.15,24126.0,428.0428,428.0628,427.8135,427.9331,24126.0
2025-06-09 15:25:00,429.13,429.15,429.02,429.13,11849.0,427.9132,427.9331,427.8035,427.9132,11849.0
2025-06-09 15:30:00,429.08,429.13,428.87,429.04,16352.0,427.8633,427.9132,427.6539,427.8235,16352.0
2025-06-09 15:35:00,429.06,429.28,429.06,429.08,13196.0,427.8434,428.0628,427.8434,427.8633,13196.0
2025-06-09 15:40:00,429.1,429.12,428.87,428.99,17520.0,427.8833,427.9032,427.6539,427.7736,17520.0
2025-06-09 15:45:00,428.99,429.13,428.77,429.09,33601.0,427.7736,427.9132,427.5542,427.8733,33601.0
2025-06-09 15:50:00,429.11,429.3,428.79,428.79,40630.0,427.8933,428.0827,427.5742,427.5742,40630.0
2025-06-09 15:55:00,428.81,429.04,428.24,428.33,162381.0,427.5941,427.8235,427.0257,427.1155,162381.0
2025-06-10 09:30:00,428.26,428.88,428.19,428.52,73246.0,427.0457,427.6639,426.9759,427.3049,73246.0
2025-06-10 09:35:00,428.42,428.6,428.25,428.25,18490.0,427.2052,427.3847,427.0357,427.0357,18490.0
2025-06-10 09:40:00,428.38,428.6,428.21,428.35,18703.0,427.1653,427.3847,426.9958,427.1354,18703.0
2025-06-10 09:45:00,428.44,428.45,428.07,428.26,12721.0,427.2252,427.2351,426.8562,427.0457,12721.0
2025-06-10 09:50:00,428.3,428.57,428.07,428.16,17286.0,427.0856,427.3548,426.8562,426.946,17286.0
2025-06-10 09:55:00,428.18,428.35,428.18,428.29,17219.0,426.9659,427.1354,426.9659,427.0756,17219.0
2025-06-10 10:00:00,428.36,428.5,428.25,428.3,26696.0,427.1454,427.285,427.0357,427.0856,26696.0
2025-06-10 10:05:00,428.43,428.59,428.17,428.26,16143.0,427.2152,427.3747,426.9559,427.0457,16143.0
2025-06-10 10:10:00,428.36,428.46,428.27,428.27,15051.0,427.1454,427.2451,427.0556,427.0556,15051.0
2025-06-10 10:15:00,428.25,428.46,428.25,428.42,15258.0,427.0357,427.2451,427.0357,427.2052,15258.0
2025-06-10 10:20:00,428.46,428.73,428.22,428.64,37104.0,427.2451,427.5143,427.0058,427.4246,37104.0
2025-06-10 10:25:00,428.6,428.7,428.47,428.57,8745.0,427.3847,427.4844,427.2551,427.3548,8745.0
2025-06-10 10:30:00,428.69,428.69,428.4,428.43,9682.0,427.4745,427.4745,427.1853,427.2152,9682.0
2025-06-10 10:35:00,428.46,428.74,428.39,428.68,6267.0,427.2451,427.5243,427.1753,427.4645,6267.0
2025-06-10 10:40:00,428.7,429.15,428.63,429.09,23289.0,427.4844,427.9331,427.4146,427.8733,23289.0
2025-06-10 10:45:00,429.1,429.1,428.82,429.01,10809.0,427.8833,427.8833,427.6041,427.7935,10809.0
2025-06-10 10:50:00,429.0,429.14,428.94,429.01,10779.0,427.7836,427.9232,427.7237,427.7935,10779.0
2025-06-10 10:55:00,429.0,429.01,428.64,428.69,8067.0,427.7836,427.7935,427.4246,427.4745,8067.0
2025-06-10 11:00:00,428.75,429.1,428.7,429.0,23729.0,427.5343,427.8833,427.4844,427.7836,23729.0
2025-06-10 11:05:00,429.02,429.02,428.7,428.71,13384.0,427.8035,427.8035,427.4844,427.4944,13384.0
2025-06-10 11:10:00,428.59,429.05,428.59,428.83,20509.0,427.3747,427.8334,427.3747,427.6141,20509.0
2025-06-10 11:15:00,428.82,428.92,428.76,428.85,12576.0,427.6041,427.7038,427.5443,427.634,12576.0
2025-06-10 11:20:00,428.82,428.87,428.75,428.85,8500.0,427.6041,427.6539,427.5343,427.634,8500.0
2025-06-10 11:25:00,428.79,429.04,428.78,428.98,22057.0,427.5742,427.8235,427.5642,427.7636,22057.0
2025-06-10 11:30:00,428.93,428.93,427.87,428.52,42306.0,427.7138,427.7138,426.6568,427.3049,42306.0
2025-06-10 11:35:00,428.47,428.68,428.35,428.55,23729.0,427.2551,427.4645,427.1354,427.3348,23729.0
2025-06-10 11:40:00,428.57,428.67,428.44,428.66,12606.0,427.3548,427.4545,427.2252,427.4445,12606.0
2025-06-10 11:45:00,428.64,428.66,428.5,428.56,10330.0,427.4246,427.4445,427.285,427.3448,10330.0
2025-06-10 11:50:00,428.53,428.72,428.53,428.64,13188.0,427.3149,427.5044,427.3149,427.4246,13188.0
2025-06-10 11:55:00,428.66,428.74,428.61,428.68,7595.0,427.4445,427.5243,427.3947,427.4645,7595.0
2025-06-10 12:00:00,428.68,429.07,428.68,428.9,28998.0,427.4645,427.8534,427.4645,427.6839,28998.0
2025-06-10 12:05:00,428.87,428.93,428.84,428.84,4025.0,427.6539,427.7138,427.624,427.624,4025.0
2025-06-10 12:10:00,428.84,428.97,428.8,428.87,17882.0,427.624,427.7537,427.5841,427.6539,17882.0
2025-06-10 12:15:00,428.8,428.91,428.8,428.91,3813.0,427.5841,427.6938,427.5841,427.6938,3813.0
2025-06-10 12:20:00,428.85,429.18,428.81,429.14,8036.0,427.634,427.9631,427.5941,427.9232,8036.0
2025-06-10 12:25:00,429.04,429.2,429.03,429.14,5763.0,427.8235,427.983,427.8135,427.9232,5763.0
2025-06-10 12:30:00,429.12,429.38,429.11,429.34,5965.0,427.9032,428.1625,427.8933,428.1226,5965.0
2025-06-10 12:35:00,429.33,429.43,429.21,429.4,6581.0,428.1126,428.2124,427.993,428.1824,6581.0
2025-06-10 12:40:00,429.36,429.37,429.26,429.3,4709.0,428.1426,428.1525,428.0428,428.0827,4709.0
2025-06-10 12:45:00,429.31,429.48,429.3,429.4,5201.0,428.0927,428.2622,428.0827,428.1824,5201.0
2025-06-10 12:50:00,429.41,429.59,429.41,429.59,9791.0,428.1924,428.3719,428.1924,428.3719,9791.0
2025-06-10 12:55:00,429.58,429.66,429.54,429.65,4451.0,428.3619,428.4417,428.322,428.4317,4451.0
2025-06-10 13:00:00,429.63,429.65,429.45,429.5,4830.0,428.4118,428.4317,428.2323,428.2822,4830.0
2025-06-10 13:05:00,429.56,429.72,429.38,429.72,3668.0,428.342,428.5015,428.1625,428.5015,3668.0
2025-06-10 13:10:00,429.69,430.1,429.69,430.02,20461.0,428.4716,428.8805,428.4716,428.8007,20461.0
2025-06-10 13:15:00,430.05,430.08,429.77,429.8,16239.0,428.8306,428.8605,428.5514,428.5813,16239.0
2025-06-10 13:20:00,429.82,429.87,429.72,429.73,2503.0,428.6012,428.6511,428.5015,428.5115,2503.0
2025-06-10 13:25:00,429.72,429.76,429.51,429.59,4140.0,428.5015,428.5414,428.2921,428.3719,4140.0
2025-06-10 13:30:00,429.54,429.59,429.43,429.56,8129.0,428.322,428.3719,428.2124,428.342,8129.0
2025-06-10 13:35:00,429.59,429.63,429.54,429.56,4514.0,428.3719,428.4118,428.322,428.342,4514.0
2025-06-10 13:40:00,429.59,429.59,429.32,429.36,10424.0,428.3719,428.3719,428.1027,428.1426,10424.0
2025-06-10 13:45:00,429.32,429.34,429.14,429.17,4581.0,428.1027,428.1226,427.9232,427.9531,4581.0
2025-06-10 13:50:00,429.18,429.28,429.13,429.14,13969.0,427.9631,428.0628,427.9132,427.9232,13969.0
2025-06-10 13:55:00,429.11,429.11,428.92,428.96,12495.0,427.8933,427.8933,427.7038,427.7437,12495.0
2025-06-10 14:00:00,428.97,428.97,428.22,428.56,64658.0,427.7537,427.7537,427.0058,427.3448,64658.0
2025-06-10 14:05:00,428.51,428.71,428.31,428.63,11818.0,427.295,427.4944,427.0955,427.4146,11818.0
2025-06-10 14:10:00,428.55,428.56,428.4,428.4,18103.0,427.3348,427.3448,427.1853,427.1853,18103.0
2025-06-10 14:15:00,428.41,428.53,428.31,428.42,5554.0,427.1952,427.3149,427.0955,427.2052,5554.0
2025-06-10 14:20:00,428.39,428.45,428.32,428.45,4321.0,427.1753,427.2351,427.1055,427.2351,4321.0
2025-06-10 14:25:00,428.5,428.51,428.21,428.36,9120.0,427.285,427.295,426.9958,427.1454,9120.0
2025-06-10 14:30:00,428.41,428.54,428.34,428.54,4574.0,427.1952,427.3249,427.1254,427.3249,4574.0
2025-06-10 14:35:00,428.57,428.76,428.57,428.73,3702.0,427.3548,427.5443,427.3548,427.5143,3702.0
2025-06-10 14:40:00,428.78,428.81,428.65,428.7,6914.0,427.5642,427.5941,427.4346,427.4844,6914.0
2025-06-10 14:45:00,428.71,428.79,428.65,428.76,7022.0,427.4944,427.5742,427.4346,427.5443,7022.0
2025-06-10 14:50:00,428.77,429.01,428.74,429.01,9624.0,427.5542,427.7935,427.5243,427.7935,9624.0
2025-06-10 14:55:00,429.06,429.53,428.96,429.29,57721.0,427.8434,428.3121,427.7437,428.0727,57721.0
2025-06-10 15:00:00,429.29,429.65,429.29,429.54,27160.0,428.0727,428.4317,428.0727,428.322,27160.0
2025-06-10 15:05:00,429.57,429.95,429.54,429.67,24906.0,428.352,428.7309,428.322,428.4517,24906.0
2025-06-10 15:10:00,429.7,429.76,429.52,429.52,29694.0,428.4816,428.5414,428.3021,428.3021,29694.0
2025-06-10 15:15:00,429.54,429.56,429.39,429.51,14171.0,428.322,428.342,428.1725,428.2921,14171.0
2025-06-10 15:20:00,429.48,429.55,429.38,429.45,8674.0,428.2622,428.332,428.1625,428.2323,8674.0
2025-06-10 15:25:00,429.42,429.48,429.28,429.3,7449.0,428.2024,428.2622,428.0628,428.0827,7449.0
2025-06-10 15:30:00,429.3,429.3,429.05,429.22,24139.0,428.0827,428.0827,427.8334,428.0029,24139.0
2025-06-10 15:35:00,429.2,429.22,429.03,429.1,19653.0,427.983,428.0029,427.8135,427.8833,19653.0
2025-06-10 15:40:00,429.09,429.18,428.75,429.12,16633.0,427.8733,427.9631,427.5343,427.9032,16633.0
2025-06-10 15:45:00,429.05,429.13,428.89,428.9,24574.0,427.8334,427.9132,427.6739,427.6839,24574.0
2025-06-10 15:50:00,428.91,429.26,428.84,429.22,61231.0,427.6938,428.0428,427.624,428.0029,61231.0
2025-06-10 15:55:00,429.24,429.71,429.18,429.65,147194.0,428.0229,428.4916,427.9631,428.4317,147194.0
2025-06-11 09:30:00,429.86,429.92,428.93,429.19,82482.0,428.6411,428.701,427.7138,427.973,82482.0
2025-06-11 09:35:00,429.21,429.31,428.89,429.17,32076.0,427.993,428.0927,427.6739,427.9531,32076.0
2025-06-11 09:40:00,429.15,429.77,429.04,429.66,26214.0,427.9331,428.5514,427.8235,428.4417,26214.0
2025-06-11 09:45:00,429.56,429.77,429.14,429.69,29344.0,428.342,428.5514,427.9232,428.4716,29344.0
2025-06-11 09:50:00,429.69,430.25,429.61,430.04,28309.0,428.4716,429.03,428.3918,428.8206,28309.0
2025-06-11 09:55:00,430.03,430.39,429.95,430.2,33425.0,428.8107,429.1696,428.7309,428.9802,33425.0
2025-06-11 10:00:00,430.21,430.37,429.86,429.86,24787.0,428.9901,429.1497,428.6411,428.6411,24787.0
2025-06-11 10:05:00,430.01,430.12,429.8,430.11,13762.0,428.7907,428.9004,428.5813,428.8904,13762.0
2025-06-11 10:10:00,430.24,430.26,430.0,430.05,17700.0,429.0201,429.04,428.7807,428.8306,17700.0
2025-06-11 10:15:00,430.06,430.68,430.04,430.67,27365.0,428.8406,429.4588,428.8206,429.4488,27365.0
2025-06-11 10:20:00,430.69,430.88,430.61,430.76,37561.0,429.4688,429.6582,429.389,429.5386,37561.0
2025-06-11 10:25:00,430.76,431.0,430.74,430.95,19995.0,429.5386,429.7779,429.5186,429.728,19995.0
2025-06-11 10:30:00,430.95,430.97,430.7,430.96,11438.0,429.728,429.748,429.4788,429.738,11438.0
2025-06-11 10:35:00,430.96,430.96,430.69,430.94,17038.0,429.738,429.738,429.4688,429.7181,17038.0
2025-06-11 10:40:00,430.86,431.0,430.7,431.0,16287.0,429.6383,429.7779,429.4788,429.7779,16287.0
2025-06-11 10:45:00,431.0,431.31,430.94,431.13,23148.0,429.7779,430.087,429.7181,429.9075,23148.0
2025-06-11 10:50:00,431.17,431.28,431.06,431.23,36091.0,429.9474,430.0571,429.8377,430.0072,36091.0
2025-06-11 10:55:00,431.22,431.43,431.03,431.05,26066.0,429.9973,430.2067,429.8078,429.8278,26066.0
2025-06-11 11:00:00,431.05,431.36,431.05,431.34,10711.0,429.8278,430.1369,429.8278,430.1169,10711.0
2025-06-11 11:05:00,431.35,431.38,430.59,430.67,36583.0,430.1269,430.1568,429.3691,429.4488,36583.0
2025-06-11 11:10:00,430.54,431.14,430.54,430.95,10172.0,429.3192,429.9175,429.3192,429.728,10172.0
2025-06-11 11:15:00,430.96,431.33,430.96,431.29,7250.0,429.738,430.107,429.738,430.0671,7250.0
2025-06-11 11:20:00,431.28,431.28,431.09,431.23,16642.0,430.0571,430.0571,429.8676,430.0072,16642.0
2025-06-11 11:25:00,431.22,431.28,430.97,431.02,29458.0,429.9973,430.0571,429.748,429.7978,29458.0
2025-06-11 11:30:00,431.07,431.13,430.91,431.04,21292.0,429.8477,429.9075,429.6882,429.8178,21292.0
2025-06-11 11:35:00,431.02,431.31,431.01,431.1,21371.0,429.7978,430.087,429.7879,429.8776,21371.0
2025-06-11 11:40:00,431.16,431.27,431.04,431.06,11505.0,429.9374,430.0471,429.8178,429.8377,11505.0
2025-06-11 11:45:00,431.08,431.18,430.69,430.9,14125.0,429.8577,429.9574,429.4688,429.6782,14125.0
2025-06-11 11:50:00,431.02,431.39,430.93,431.31,10463.0,429.7978,430.1668,429.7081,430.087,10463.0
2025-06-11 11:55:00,431.28,431.28,430.89,430.93,22695.0,430.0571,430.0571,429.6682,429.7081,22695.0
2025-06-11 12:00:00,431.0,431.13,430.63,430.65,12830.0,429.7779,429.9075,429.4089,429.4289,12830.0
2025-06-11 12:05:00,430.69,430.69,430.08,430.46,31836.0,429.4688,429.4688,428.8605,429.2394,31836.0
2025-06-11 12:10:00,430.47,430.61,430.14,430.45,15347.0,429.2494,429.389,428.9203,429.2295,15347.0
2025-06-11 12:15:00,430.57,430.57,430.16,430.31,5846.0,429.3491,429.3491,428.9403,429.0899,5846.0
2025-06-11 12:20:00,430.29,430.44,430.19,430.44,7235.0,429.0699,429.2195,428.9702,429.2195,7235.0
2025-06-11 12:25:00,430.47,430.83,430.46,430.77,5889.0,429.2494,429.6084,429.2394,429.5486,5889.0
2025-06-11 12:30:00,430.82,431.14,430.82,430.89,14681.0,429.5984,429.9175,429.5984,429.6682,14681.0
2025-06-11 12:35:00,430.87,430.87,430.44,430.55,20864.0,429.6483,429.6483,429.2195,429.3292,20864.0
2025-06-11 12:40:00,430.54,430.75,430.41,430.74,3095.0,429.3192,429.5286,429.1896,429.5186,3095.0
2025-06-11 12:45:00,430.83,431.11,430.74,431.08,9102.0,429.6084,429.8876,429.5186,429.8577,9102.0
2025-06-11 12:50:00,431.0,431.11,430.88,430.94,10192.0,429.7779,429.8876,429.6582,429.7181,10192.0
2025-06-11 12:55:00,431.01,431.05,430.91,431.01,8304.0,429.7879,429.8278,429.6882,429.7879,8304.0
2025-06-11 13:00:00,430.94,431.51,430.9,431.45,53986.0,429.7181,430.2865,429.6782,430.2266,53986.0
2025-06-11 13:05:00,431.47,431.61,431.22,431.61,60463.0,430.2466,430.3862,429.9973,430.3862,60463.0
2025-06-11 13:10:00,431.6,431.68,431.48,431.49,16120.0,430.3762,430.456,430.2565,430.2665,16120.0
2025-06-11 13:15:00,431.5,431.66,431.35,431.57,21827.0,430.2765,430.436,430.1269,430.3463,21827.0
2025-06-11 13:20:00,431.56,431.73,431.54,431.69,16358.0,430.3363,430.5058,430.3164,430.4659,16358.0
2025-06-11 13:25:00,431.69,432.01,431.69,431.93,29794.0,430.4659,430.785,430.4659,430.7053,29794.0
2025-06-11 13:30:00,431.94,432.06,431.57,431.6,33248.0,430.7152,430.8349,430.3463,430.3762,33248.0
2025-06-11 13:35:00,431.56,431.65,431.42,431.58,25962.0,430.3363,430.4261,430.1967,430.3563,25962.0
2025-06-11 13:40:00,431.57,431.73,431.13,431.4,38598.0,430.3463,430.5058,429.9075,430.1768,38598.0
2025-06-11 13:45:00,431.48,431.48,431.21,431.22,23036.0,430.2565,430.2565,429.9873,429.9973,23036.0
2025-06-11 13:50:00,431.19,431.33,431.07,431.29,16203.0,429.9674,430.107,429.8477,430.0671,16203.0
2025-06-11 13:55:00,431.25,431.36,430.68,430.71,21369.0,430.0272,430.1369,429.4588,429.4887,21369.0
2025-06-11 14:00:00,430.74,430.87,429.19,429.47,64541.0,429.5186,429.6483,427.973,428.2522,64541.0
2025-06-11 14:05:00,429.61,430.02,429.47,429.84,27185.0,428.3918,428.8007,428.2522,428.6212,27185.0
2025-06-11 14:10:00,429.81,429.81,429.14,429.14,26882.0,428.5913,428.5913,427.9232,427.9232,26882.0
2025-06-11 14:15:00,429.05,429.05,428.17,428.81,55467.0,427.8334,427.8334,426.9559,427.5941,55467.0
2025-06-11 14:20:00,428.89,429.32,428.83,429.18,28101.0,427.6739,428.1027,427.6141,427.9631,28101.0
2025-06-11 14:25:00,429.21,429.4,428.95,429.05,24890.0,427.993,428.1824,427.7337,427.8334,24890.0
2025-06-11 14:30:00,428.98,429.6,428.61,429.43,39701.0,427.7636,428.3819,427.3947,428.2124,39701.0
2025-06-11 14:35:00,429.4,429.93,429.27,429.71,27664.0,428.1824,428.7109,428.0528,428.4916,27664.0
2025-06-11 14:40:00,429.78,430.12,429.55,430.04,22809.0,428.5614,428.9004,428.332,428.8206,22809.0
2025-06-11 14:45:00,430.08,430.25,429.96,430.24,14496.0,428.8605,429.03,428.7408,429.0201,14496.0
2025-06-11 14:50:00,430.21,430.21,429.63,429.71,26991.0,428.9901,428.9901,428.4118,428.4916,26991.0
2025-06-11 14:55:00,429.71,429.71,429.28,429.28,17270.0,428.4916,428.4916,428.0628,428.0628,17270.0
2025-06-11 15:00:00,429.29,429.42,428.92,428.97,16724.0,428.0727,428.2024,427.7038,427.7537,16724.0
2025-06-11 15:05:00,429.03,429.22,428.62,429.09,11767.0,427.8135,428.0029,427.4046,427.8733,11767.0
2025-06-11 15:10:00,429.15,429.32,429.06,429.3,11812.0,427.9331,428.1027,427.8434,428.0827,11812.0
2025-06-11 15:15:00,429.28,429.32,428.86,428.87,19735.0,428.0628,428.1027,427.644,427.6539,19735.0
2025-06-11 15:20:00,428.83,429.4,428.81,429.35,21028.0,427.6141,428.1824,427.5941,428.1326,21028.0
2025-06-11 15:25:00,429.41,429.49,428.9,428.96,73911.0,428.1924,428.2722,427.6839,427.7437,73911.0
2025-06-11 15:30:00,428.97,429.32,428.53,428.57,26936.0,427.7537,428.1027,427.3149,427.3548,26936.0
2025-06-11 15:35:00,428.57,429.14,428.5,429.08,18879.0,427.3548,427.9232,427.285,427.8633,18879.0
2025-06-11 15:40:00,428.98,429.21,428.82,429.18,11738.0,427.7636,427.993,427.6041,427.9631,11738.0
2025-06-11 15:45:00,429.22,429.38,428.84,428.89,27834.0,428.0029,428.1625,427.624,427.6739,27834.0
2025-06-11 15:50:00,428.93,429.48,428.85,429.3,68955.0,427.7138,428.2622,427.634,428.0827,68955.0
2025-06-11 15:55:00,429.31,429.71,429.27,429.58,91204.0,428.0927,428.4916,428.0528,428.3619,91204.0
2025-06-12 09:30:00,428.2,428.33,427.14,427.22,105528.0,426.9858,427.1155,425.9288,426.0086,105528.0
2025-06-12 09:35:00,427.27,427.51,426.97,427.37,41877.0,426.0585,426.2978,425.7593,426.1582,41877.0
2025-06-12 09:40:00,427.47,427.82,427.45,427.63,37893.0,426.2579,426.6069,426.238,426.4175,37893.0
2025-06-12 09:45:00,427.63,427.75,427.28,427.71,20867.0,426.4175,426.5371,426.0684,426.4972,20867.0
2025-06-12 09:50:00,427.67,428.17,427.57,428.03,24133.0,426.4573,426.9559,426.3576,426.8163,24133.0
2025-06-12 09:55:00,427.99,428.12,427.67,427.94,20252.0,426.7764,426.9061,426.4573,426.7266,20252.0
2025-06-12 10:00:00,428.01,428.38,427.77,428.24,11321.0,426.7964,427.1653,426.5571,427.0257,11321.0
2025-06-12 10:05:00,428.25,428.61,428.08,428.42,38197.0,427.0357,427.3947,426.8662,427.2052,38197.0
2025-06-12 10:10:00,428.44,428.74,428.31,428.68,38547.0,427.2252,427.5243,427.0955,427.4645,38547.0
2025-06-12 10:15:00,428.66,429.18,428.66,429.07,55715.0,427.4445,427.9631,427.4445,427.8534,55715.0
2025-06-12 10:20:00,429.07,429.3,429.06,429.2,57440.0,427.8534,428.0827,427.8434,427.983,57440.0
2025-06-12 10:25:00,429.21,429.54,429.07,429.35,102642.0,427.993,428.322,427.8534,428.1326,102642.0
2025-06-12 10:30:00,429.38,429.52,429.25,429.41,52724.0,428.1625,428.3021,428.0329,428.1924,52724.0
2025-06-12 10:35:00,429.39,429.82,429.39,429.7,42049.0,428.1725,428.6012,428.1725,428.4816,42049.0
2025-06-12 10:40:00,429.72,429.81,429.54,429.65,31718.0,428.5015,428.5913,428.322,428.4317,31718.0
2025-06-12 10:45:00,429.69,429.82,429.64,429.71,20453.0,428.4716,428.6012,428.4218,428.4916,20453.0
2025-06-12 10:50:00,429.65,429.76,429.57,429.58,13115.0,428.4317,428.5414,428.352,428.3619,13115.0
2025-06-12 10:55:00,429.55,429.63,429.23,429.26,39932.0,428.332,428.4118,428.0129,428.0428,39932.0
2025-06-12 11:00:00,429.3,429.84,429.26,429.81,35017.0,428.0827,428.6212,428.0428,428.5913,35017.0
2025-06-12 11:05:00,429.78,429.83,429.5,429.62,11839.0,428.5614,428.6112,428.2822,428.4018,11839.0
2025-06-12 11:10:00,429.57,429.8,429.43,429.75,7230.0,428.352,428.5813,428.2124,428.5314,7230.0
2025-06-12 11:15:00,429.74,429.74,429.21,429.36,23108.0,428.5215,428.5215,427.993,428.1426,23108.0
2025-06-12 11:20:00,429.32,429.37,428.6,428.88,80635.0,428.1027,428.1525,427.3847,427.6639,80635.0
2025-06-12 11:25:00,428.83,429.3,428.74,429.28,16755.0,427.6141,428.0827,427.5243,428.0628,16755.0
2025-06-12 11:30:00,429.24,429.4,428.98,429.17,9526.0,428.0229,428.1824,427.7636,427.9531,9526.0
2025-06-12 11:35:00,429.19,429.29,428.91,428.95,6785.0,427.973,428.0727,427.6938,427.7337,6785.0
2025-06-12 11:40:00,428.94,429.17,428.92,429.01,2300.0,427.7237,427.9531,427.7038,427.7935,2300.0
2025-06-12 11:45:00,429.04,429.04,428.79,428.88,6478.0,427.8235,427.8235,427.5742,427.6639,6478.0
2025-06-12 11:50:00,428.94,429.08,428.73,429.0,14266.0,427.7237,427.8633,427.5143,427.7836,14266.0
2025-06-12 11:55:00,429.12,429.33,429.1,429.33,3140.0,427.9032,428.1126,427.8833,428.1126,3140.0
2025-06-12 12:00:00,429.33,429.46,428.85,428.87,10014.0,428.1126,428.2423,427.634,427.6539,10014.0
2025-06-12 12:05:00,429.03,429.41,428.94,429.38,13609.0,427.8135,428.1924,427.7237,428.1625,13609.0
2025-06-12 12:10:00,429.44,429.92,429.41,429.75,32489.0,428.2223,428.701,428.1924,428.5314,32489.0
2025-06-12 12:15:00,429.8,429.82,429.43,429.5,6023.0,428.5813,428.6012,428.2124,428.2822,6023.0
2025-06-12 12:20:00,429.49,429.52,429.03,429.04,5588.0,428.2722,428.3021,427.8135,427.8235,5588.0
2025-06-12 12:25:00,429.09,429.67,429.05,429.62,27269.0,427.8733,428.4517,427.8334,428.4018,27269.0
2025-06-12 12:30:00,429.55,429.64,429.01,429.54,53875.0,428.332,428.4218,427.7935,428.322,53875.0
2025-06-12 12:35:00,429.57,430.01,429.57,429.92,15685.0,428.352,428.7907,428.352,428.701,15685.0
2025-06-12 12:40:00,429.97,429.97,429.78,429.91,20637.0,428.7508,428.7508,428.5614,428.691,20637.0
2025-06-12 12:45:00,429.94,430.03,429.72,429.81,11220.0,428.7209,428.8107,428.5015,428.5913,11220.0
2025-06-12 12:50:00,429.68,429.87,429.66,429.68,9024.0,428.4616,428.6511,428.4417,428.4616,9024.0
2025-06-12 12:55:00,429.53,429.67,429.52,429.52,12848.0,428.3121,428.4517,428.3021,428.3021,12848.0
2025-06-12 13:00:00,429.51,430.1,429.51,429.65,33814.0,428.2921,428.8805,428.2921,428.4317,33814.0
2025-06-12 13:05:00,429.72,429.98,429.71,429.93,3686.0,428.5015,428.7608,428.4916,428.7109,3686.0
2025-06-12 13:10:00,430.0,430.11,429.93,429.96,4446.0,428.7807,428.8904,428.7109,428.7408,4446.0
2025-06-12 13:15:00,430.02,430.29,429.92,430.22,5635.0,428.8007,429.0699,428.701,429.0001,5635.0
2025-06-12 13:20:00,430.2,430.2,430.03,430.03,6219.0,428.9802,428.9802,428.8107,428.8107,6219.0
2025-06-12 13:25:00,430.06,430.12,429.81,429.96,8099.0,428.8406,428.9004,428.5913,428.7408,8099.0
2025-06-12 13:30:00,429.95,430.32,429.95,430.3,4815.0,428.7309,429.0998,428.7309,429.0799,4815.0
2025-06-12 13:35:00,430.27,430.32,430.08,430.23,3057.0,429.05,429.0998,428.8605,429.0101,3057.0
2025-06-12 13:40:00,430.14,430.27,430.14,430.21,3141.0,428.9203,429.05,428.9203,428.9901,3141.0
2025-06-12 13:45:00,430.27,430.27,430.12,430.14,1715.0,429.05,429.05,428.9004,428.9203,1715.0
2025-06-12 13:50:00,430.15,430.3,430.14,430.28,4900.0,428.9303,429.0799,428.9203,429.0599,4900.0
2025-06-12 13:55:00,430.29,430.29,430.09,430.17,3483.0,429.0699,429.0699,428.8705,428.9503,3483.0
2025-06-12 14:00:00,430.21,430.28,430.18,430.23,2457.0,428.9901,429.0599,428.9602,429.0101,2457.0
2025-06-12 14:05:00,430.22,430.42,430.22,430.33,14157.0,429.0001,429.1995,429.0001,429.1098,14157.0
2025-06-12 14:10:00,430.28,430.37,430.18,430.2,5219.0,429.0599,429.1497,428.9602,428.9802,5219.0
2025-06-12 14:15:00,430.26,430.26,430.12,430.2,2867.0,429.04,429.04,428.9004,428.9802,2867.0
2025-06-12 14:20:00,430.3,430.3,430.04,430.09,2555.0,429.0799,429.0799,428.8206,428.8705,2555.0
2025-06-12 14:25:00,430.08,430.14,429.79,430.02,29123.0,428.8605,428.9203,428.5713,428.8007,29123.0
2025-06-12 14:30:00,429.99,430.07,429.77,429.99,8555.0,428.7708,428.8505,428.5514,428.7708,8555.0
2025-06-12 14:35:00,430.05,430.23,430.02,430.23,14571.0,428.8306,429.0101,428.8007,429.0101,14571.0
2025-06-12 14:40:00,430.23,430.27,430.11,430.11,13637.0,429.0101,429.05,428.8904,428.8904,13637.0
2025-06-12 14:45:00,430.12,430.3,430.08,430.25,3792.0,428.9004,429.0799,428.8605,429.03,3792.0
2025-06-12 14:50:00,430.2,430.35,430.15,430.31,6168.0,428.9802,429.1297,428.9303,429.0899,6168.0
2025-06-12 14:55:00,430.18,430.38,430.17,430.38,8771.0,428.9602,429.1597,428.9503,429.1597,8771.0
2025-06-12 15:00:00,430.39,430.46,430.29,430.38,8877.0,429.1696,429.2394,429.0699,429.1597,8877.0
2025-06-12 15:05:00,430.39,430.46,430.3,430.31,2386.0,429.1696,429.2394,429.0799,429.0899,2386.0
2025-06-12 15:10:00,430.3,430.37,430.25,430.27,4978.0,429.0799,429.1497,429.03,429.05,4978.0
2025-06-12 15:15:00,430.3,430.37,430.22,430.33,16757.0,429.0799,429.1497,429.0001,429.1098,16757.0
2025-06-12 15:20:00,430.31,430.33,430.17,430.19,14773.0,429.0899,429.1098,428.9503,428.9702,14773.0
2025-06-12 15:25:00,430.18,430.22,430.02,430.22,15305.0,428.9602,429.0001,428.8007,429.0001,15305.0
2025-06-12 15:30:00,430.23,430.26,430.04,430.26,20663.0,429.0101,429.04,428.8206,429.04,20663.0
2025-06-12 15:35:00,430.24,430.34,430.19,430.25,11547.0,429.0201,429.1198,428.9702,429.03,11547.0
2025-06-12 15:40:00,430.24,430.24,430.0,430.01,11803.0,429.0201,429.0201,428.7807,428.7907,11803.0
2025-06-12 15:45:00,429.97,430.05,429.88,429.92,14054.0,428.7508,428.8306,428.6611,428.701,14054.0
2025-06-12 15:50:00,429.94,430.12,429.78,429.97,41786.0,428.7209,428.9004,428.5614,428.7508,41786.0
2025-06-12 15:55:00,429.96,430.55,429.96,430.52,108741.0,428.7408,429.3292,428.7408,429.2993,108741.0
2025-06-13 09:30:00,426.12,426.64,425.18,425.58,192988.0,424.9117,425.4303,423.9744,424.3733,192988.0
2025-06-13 09:35:00,425.61,426.03,425.34,425.92,80341.0,424.4032,424.822,424.1339,424.7123,80341.0
2025-06-13 09:40:00,425.9,425.96,425.53,425.6,65349.0,424.6924,424.7522,424.3234,424.3932,65349.0
2025-06-13 09:45:00,425.62,425.62,424.65,424.76,65825.0,424.4132,424.4132,423.4459,423.5556,65825.0
2025-06-13 09:50:00,424.75,425.16,424.55,424.56,82263.0,423.5456,423.9545,423.3462,423.3562,82263.0
2025-06-13 09:55:00,424.52,424.73,424.24,424.34,38337.0,423.3163,423.5257,423.0371,423.1368,38337.0
2025-06-13 10:00:00,424.62,424.96,424.2,424.47,58283.0,423.416,423.755,422.9972,423.2664,58283.0
2025-06-13 10:05:00,424.46,424.75,424.25,424.5,35702.0,423.2564,423.5456,423.047,423.2963,35702.0
2025-06-13 10:10:00,424.48,424.48,423.81,424.27,36995.0,423.2764,423.2764,422.6083,423.067,36995.0
2025-06-13 10:15:00,424.27,424.57,424.17,424.27,31160.0,423.067,423.3661,422.9673,423.067,31160.0
2025-06-13 10:20:00,424.1,424.38,423.69,424.06,37240.0,422.8975,423.1767,422.4886,422.8576,37240.0
2025-06-13 10:25:00,424.05,424.11,423.4,423.53,32283.0,422.8476,422.9074,422.1995,422.3291,32283.0
2025-06-13 10:30:00,423.5,423.81,423.36,423.73,45309.0,422.2992,422.6083,422.1596,422.5285,45309.0
2025-06-13 10:35:00,423.71,424.25,423.4,424.23,65632.0,422.5086,423.047,422.1995,423.0271,65632.0
2025-06-13 10:40:00,424.24,424.47,423.79,423.8,18985.0,423.0371,423.2664,422.5883,422.5983,18985.0
2025-06-13 10:45:00,423.82,423.89,423.45,423.72,36631.0,422.6183,422.6881,422.2493,422.5185,36631.0
2025-06-13 10:50:00,423.71,424.72,423.58,424.62,38204.0,422.5086,423.5157,422.3789,423.416,38204.0
2025-06-13 10:55:00,424.68,425.1,424.65,425.02,35324.0,423.4758,423.8946,423.4459,423.8149,35324.0
2025-06-13 11:00:00,425.03,425.14,424.78,425.12,21287.0,423.8248,423.9345,423.5755,423.9146,21287.0
2025-06-13 11:05:00,425.09,425.53,425.08,425.4,14702.0,423.8847,424.3234,423.8747,424.1938,14702.0
2025-06-13 11:10:00,425.34,425.59,425.14,425.52,30933.0,424.1339,424.3832,423.9345,424.3134,30933.0
2025-06-13 11:15:00,425.52,425.76,425.42,425.55,105211.0,424.3134,424.5528,424.2137,424.3434,105211.0
2025-06-13 11:20:00,425.72,425.97,425.57,425.7,39213.0,424.5129,424.7622,424.3633,424.4929,39213.0
2025-06-13 11:25:00,425.68,425.88,425.59,425.86,9874.0,424.473,424.6724,424.3832,424.6525,9874.0
2025-06-13 11:30:00,426.01,426.31,425.99,426.07,15082.0,424.802,425.1012,424.7821,424.8619,15082.0
2025-06-13 11:35:00,426.04,426.1,425.89,425.93,13450.0,424.832,424.8918,424.6824,424.7223,13450.0
2025-06-13 11:40:00,425.88,426.37,425.79,426.3,20605.0,424.6724,425.161,424.5827,425.0912,20605.0
2025-06-13 11:45:00,426.2,426.81,426.2,426.57,52925.0,424.9915,425.5998,424.9915,425.3605,52925.0
2025-06-13 11:50:00,426.62,426.92,426.57,426.88,69612.0,425.4103,425.7095,425.3605,425.6696,69612.0
2025-06-13 11:55:00,426.81,426.81,426.34,426.48,28057.0,425.5998,425.5998,425.1311,425.2707,28057.0
2025-06-13 12:00:00,426.41,426.58,426.3,426.35,4260.0,425.2009,425.3704,425.0912,425.1411,4260.0
2025-06-13 12:05:00,426.4,426.66,426.29,426.53,16111.0,425.1909,425.4502,425.0813,425.3206,16111.0
2025-06-13 12:10:00,426.53,426.72,426.52,426.62,29658.0,425.3206,425.51,425.3106,425.4103,29658.0
2025-06-13 12:15:00,426.61,426.78,426.44,426.7,8992.0,425.4003,425.5699,425.2308,425.4901,8992.0
2025-06-13 12:20:00,426.71,426.71,426.44,426.44,4176.0,425.5001,425.5001,425.2308,425.2308,4176.0
2025-06-13 12:25:00,426.5,426.51,425.85,425.92,21313.0,425.2907,425.3006,424.6425,424.7123,21313.0
2025-06-13 12:30:00,425.89,426.21,425.89,426.13,14821.0,424.6824,425.0015,424.6824,424.9217,14821.0
2025-06-13 12:35:00,426.27,426.29,425.7,425.7,11050.0,425.0613,425.0813,424.4929,424.4929,11050.0
2025-06-13 12:40:00,425.69,425.8,425.52,425.63,6904.0,424.483,424.5926,424.3134,424.4231,6904.0
2025-06-13 12:45:00,425.62,425.69,425.3,425.32,16990.0,424.4132,424.483,424.0941,424.114,16990.0
2025-06-13 12:50:00,425.3,426.05,425.27,425.97,22408.0,424.0941,424.8419,424.0641,424.7622,22408.0
2025-06-13 12:55:00,425.94,426.13,425.79,425.79,16209.0,424.7322,424.9217,424.5827,424.5827,16209.0
2025-06-13 13:00:00,425.74,425.82,425.42,425.42,14551.0,424.5328,424.6126,424.2137,424.2137,14551.0
2025-06-13 13:05:00,425.41,425.53,425.17,425.19,12418.0,424.2038,424.3234,423.9644,423.9844,12418.0
2025-06-13 13:10:00,425.19,425.33,424.88,425.11,21151.0,423.9844,424.124,423.6753,423.9046,21151.0
2025-06-13 13:15:00,425.06,425.06,424.47,424.81,55633.0,423.8547,423.8547,423.2664,423.6055,55633.0
2025-06-13 13:20:00,424.78,425.3,424.74,425.05,26313.0,423.5755,424.0941,423.5357,423.8448,26313.0
2025-06-13 13:25:00,424.93,424.95,424.52,424.53,64822.0,423.7251,423.7451,423.3163,423.3262,64822.0
2025-06-13 13:30:00,424.44,424.9,424.44,424.54,11239.0,423.2365,423.6952,423.2365,423.3362,11239.0
2025-06-13 13:35:00,424.49,424.6,424.41,424.41,10858.0,423.2864,423.396,423.2066,423.2066,10858.0
2025-06-13 13:40:00,424.39,424.6,424.1,424.36,12837.0,423.1866,423.396,422.8975,423.1567,12837.0
2025-06-13 13:45:00,424.3,424.46,424.16,424.22,109259.0,423.0969,423.2564,422.9573,423.0171,109259.0
2025-06-13 13:50:00,424.2,424.67,424.2,424.57,17638.0,422.9972,423.4658,422.9972,423.3661,17638.0
2025-06-13 13:55:00,424.59,424.59,424.37,424.43,11205.0,423.3861,423.3861,423.1667,423.2265,11205.0
2025-06-13 14:00:00,424.44,424.74,423.78,423.97,41411.0,423.2365,423.5357,422.5784,422.7678,41411.0
2025-06-13 14:05:00,424.02,424.3,423.69,423.83,28094.0,422.8177,423.0969,422.4886,422.6282,28094.0
2025-06-13 14:10:00,423.83,424.0,423.65,423.66,18250.0,422.6282,422.7977,422.4487,422.4587,18250.0
2025-06-13 14:15:00,423.65,423.65,423.06,423.47,183165.0,422.4487,422.4487,421.8604,422.2693,183165.0
2025-06-13 14:20:00,423.48,423.55,422.98,423.06,19180.0,422.2792,422.349,421.7806,421.8604,19180.0
2025-06-13 14:25:00,423.05,423.19,422.44,422.48,20931.0,421.8504,421.99,421.2422,421.2821,20931.0
2025-06-13 14:30:00,422.5,422.65,421.85,422.2,36283.0,421.302,421.4516,420.6538,421.0029,36283.0
2025-06-13 14:35:00,422.2,422.23,421.6,421.92,33713.0,421.0029,421.0328,420.4046,420.7236,33713.0
2025-06-13 14:40:00,421.82,422.19,421.7,421.88,32589.0,420.6239,420.9929,420.5043,420.6838,32589.0
2025-06-13 14:45:00,422.01,422.39,421.89,421.93,40181.0,420.8134,421.1923,420.6937,420.7336,40181.0
2025-06-13 14:50:00,422.04,422.61,421.94,422.61,20375.0,420.8433,421.4117,420.7436,421.4117,20375.0
2025-06-13 14:55:00,422.53,422.69,422.18,422.61,25745.0,421.3319,421.4915,420.9829,421.4117,25745.0
2025-06-13 15:00:00,422.58,422.73,421.98,422.39,29978.0,421.3818,421.5314,420.7835,421.1923,29978.0
2025-06-13 15:05:00,422.42,422.88,422.18,422.75,18401.0,421.2222,421.6809,420.9829,421.5513,18401.0
2025-06-13 15:10:00,422.77,422.84,422.39,422.69,17606.0,421.5712,421.641,421.1923,421.4915,17606.0
2025-06-13 15:15:00,422.76,422.79,422.33,422.54,34362.0,421.5613,421.5912,421.1325,421.3419,34362.0
2025-06-13 15:20:00,422.49,422.74,422.25,422.26,17873.0,421.292,421.5413,421.0527,421.0627,17873.0
2025-06-13 15:25:00,422.21,422.27,421.97,422.17,27795.0,421.0128,421.0727,420.7735,420.9729,27795.0
2025-06-13 15:30:00,422.26,422.47,421.98,422.17,29770.0,421.0627,421.2721,420.7835,420.9729,29770.0
2025-06-13 15:35:00,422.13,422.76,422.1,422.45,122160.0,420.9331,421.5613,420.9031,421.2521,122160.0
2025-06-13 15:40:00,422.4,422.64,422.11,422.16,29474.0,421.2023,421.4416,420.9131,420.963,29474.0
2025-06-13 15:45:00,422.13,422.6,421.69,422.32,83350.0,420.9331,421.4017,420.4943,421.1225,83350.0
2025-06-13 15:50:00,422.36,422.57,422.02,422.07,74165.0,421.1624,421.3718,420.8234,420.8732,74165.0
2025-06-13 15:55:00,422.07,422.92,421.99,422.85,193216.0,420.8732,421.7208,420.7934,421.651,193216.0
2025-06-16 09:30:00,425.05,425.92,424.88,425.92,269247.0,423.8448,424.7123,423.6753,424.7123,269247.0
2025-06-16 09:35:00,425.87,425.99,425.56,425.61,55818.0,424.6624,424.7821,424.3533,424.4032,55818.0
2025-06-16 09:40:00,425.58,426.09,425.54,425.82,47383.0,424.3733,424.8818,424.3334,424.6126,47383.0
2025-06-16 09:45:00,425.85,426.88,425.85,426.68,91960.0,424.6425,425.6696,424.6425,425.4701,91960.0
2025-06-16 09:50:00,426.68,427.21,426.34,427.0,69985.0,425.4701,425.9986,425.1311,425.7892,69985.0
2025-06-16 09:55:00,426.99,427.42,426.89,427.17,57731.0,425.7793,426.2081,425.6796,425.9588,57731.0
2025-06-16 10:00:00,427.27,427.52,427.23,427.52,35521.0,426.0585,426.3078,426.0186,426.3078,35521.0
2025-06-16 10:05:00,427.58,427.64,427.16,427.29,46504.0,426.3676,426.4274,425.9488,426.0784,46504.0
2025-06-16 10:10:00,427.38,427.78,427.17,427.68,15566.0,426.1682,426.567,425.9588,426.4673,15566.0
2025-06-16 10:15:00,427.73,428.09,427.61,427.98,41279.0,426.5172,426.8762,426.3975,426.7665,41279.0
2025-06-16 10:20:00,427.99,428.19,427.84,427.89,22297.0,426.7764,426.9759,426.6269,426.6767,22297.0
2025-06-16 10:25:00,427.86,427.95,427.71,427.77,16446.0,426.6468,426.7365,426.4972,426.5571,16446.0
2025-06-16 10:30:00,427.77,428.15,427.74,427.98,17802.0,426.5571,426.936,426.5271,426.7665,17802.0
2025-06-16 10:35:00,427.98,428.04,427.6,427.64,68885.0,426.7665,426.8263,426.3875,426.4274,68885.0
2025-06-16 10:40:00,427.63,428.09,427.55,428.05,50092.0,426.4175,426.8762,426.3377,426.8363,50092.0
2025-06-16 10:45:00,428.04,428.2,427.86,427.9,177921.0,426.8263,426.9858,426.6468,426.6867,177921.0
2025-06-16 10:50:00,427.88,428.0,427.76,427.79,29221.0,426.6667,426.7864,426.5471,426.577,29221.0
2025-06-16 10:55:00,427.73,427.77,427.58,427.7,14713.0,426.5172,426.5571,426.3676,426.4873,14713.0
2025-06-16 11:00:00,427.69,427.77,427.47,427.5,12408.0,426.4773,426.5571,426.2579,426.2878,12408.0
2025-06-16 11:05:00,427.49,427.49,427.01,427.04,23908.0,426.2779,426.2779,425.7992,425.8291,23908.0
2025-06-16 11:10:00,427.04,427.2,427.0,427.09,18820.0,425.8291,425.9887,425.7892,425.879,18820.0
2025-06-16 11:15:00,427.2,427.33,427.04,427.2,16067.0,425.9887,426.1183,425.8291,425.9887,16067.0
2025-06-16 11:20:00,427.22,427.46,427.16,427.41,9331.0,426.0086,426.2479,425.9488,426.1981,9331.0
2025-06-16 11:25:00,427.36,427.42,426.89,426.95,19864.0,426.1482,426.2081,425.6796,425.7394,19864.0
2025-06-16 11:30:00,426.96,427.0,426.82,426.86,14057.0,425.7494,425.7892,425.6098,425.6496,14057.0
2025-06-16 11:35:00,426.8,427.17,426.76,427.05,21787.0,425.5898,425.9588,425.5499,425.8391,21787.0
2025-06-16 11:40:00,427.12,427.23,427.05,427.06,19198.0,425.9089,426.0186,425.8391,425.8491,19198.0
2025-06-16 11:45:00,427.08,427.25,427.02,427.13,2882.0,425.869,426.0385,425.8092,425.9189,2882.0
2025-06-16 11:50:00,427.07,427.07,426.8,426.8,7462.0,425.859,425.859,425.5898,425.5898,7462.0
2025-06-16 11:55:00,426.81,426.85,426.5,426.69,31422.0,425.5998,425.6397,425.2907,425.4801,31422.0
2025-06-16 12:00:00,426.8,426.85,426.44,426.58,9834.0,425.5898,425.6397,425.2308,425.3704,9834.0
2025-06-16 12:05:00,426.58,426.76,426.49,426.56,16687.0,425.3704,425.5499,425.2807,425.3505,16687.0
2025-06-16 12:10:00,426.57,426.9,426.5,426.81,4676.0,425.3605,425.6895,425.2907,425.5998,4676.0
2025-06-16 12:15:00,426.71,427.04,426.71,426.89,10418.0,425.5001,425.8291,425.5001,425.6796,10418.0
2025-06-16 12:20:00,426.89,427.19,426.89,426.97,24976.0,425.6796,425.9787,425.6796,425.7593,24976.0
2025-06-16 12:25:00,426.84,426.84,426.63,426.73,3746.0,425.6297,425.6297,425.4203,425.52,3746.0
2025-06-16 12:30:00,426.71,426.88,426.7,426.75,7565.0,425.5001,425.6696,425.4901,425.54,7565.0
2025-06-16 12:35:00,426.7,426.85,426.6,426.67,7372.0,425.4901,425.6397,425.3904,425.4602,7372.0
2025-06-16 12:40:00,426.63,426.77,426.44,426.46,10732.0,425.4203,425.5599,425.2308,425.2508,10732.0
2025-06-16 12:45:00,426.46,426.8,426.46,426.65,7823.0,425.2508,425.5898,425.2508,425.4402,7823.0
2025-06-16 12:50:00,426.67,426.9,426.65,426.85,7970.0,425.4602,425.6895,425.4402,425.6397,7970.0
2025-06-16 12:55:00,426.79,426.79,426.49,426.57,2207.0,425.5798,425.5798,425.2807,425.3605,2207.0
2025-06-16 13:00:00,426.58,426.69,426.5,426.53,8468.0,425.3704,425.4801,425.2907,425.3206,8468.0
2025-06-16 13:05:00,426.57,426.59,426.35,426.59,8533.0,425.3605,425.3804,425.1411,425.3804,8533.0
2025-06-16 13:10:00,426.56,426.62,426.33,426.37,6219.0,425.3505,425.4103,425.1211,425.161,6219.0
2025-06-16 13:15:00,426.35,426.52,426.35,426.51,5789.0,425.1411,425.3106,425.1411,425.3006,5789.0
2025-06-16 13:20:00,426.5,426.53,426.38,426.48,8239.0,425.2907,425.3206,425.171,425.2707,8239.0
2025-06-16 13:25:00,426.51,427.11,426.51,427.06,17552.0,425.3006,425.8989,425.3006,425.8491,17552.0
2025-06-16 13:30:00,427.04,427.26,426.98,427.05,29988.0,425.8291,426.0485,425.7693,425.8391,29988.0
2025-06-16 13:35:00,426.99,427.03,426.81,426.81,4997.0,425.7793,425.8192,425.5998,425.5998,4997.0
2025-06-16 13:40:00,426.83,426.95,426.76,426.78,1770.0,425.6197,425.7394,425.5499,425.5699,1770.0
2025-06-16 13:45:00,426.78,426.85,426.6,426.69,2372.0,425.5699,425.6397,425.3904,425.4801,2372.0
2025-06-16 13:50:00,426.69,426.74,426.43,426.43,6962.0,425.4801,425.53,425.2209,425.2209,6962.0
2025-06-16 13:55:00,426.36,426.42,426.16,426.21,9159.0,425.1511,425.2109,424.9516,425.0015,9159.0
2025-06-16 14:00:00,426.2,426.46,426.19,426.42,3174.0,424.9915,425.2508,424.9815,425.2109,3174.0
2025-06-16 14:05:00,426.5,426.64,426.39,426.41,5859.0,425.2907,425.4303,425.181,425.2009,5859.0
2025-06-16 14:10:00,426.42,426.51,426.37,426.51,1275.0,425.2109,425.3006,425.161,425.3006,1275.0
2025-06-16 14:15:00,426.49,426.5,426.27,426.27,2840.0,425.2807,425.2907,425.0613,425.0613,2840.0
2025-06-16 14:20:00,426.32,426.53,426.2,426.52,4346.0,425.1112,425.3206,424.9915,425.3106,4346.0
2025-06-16 14:25:00,426.5,426.51,426.32,426.33,6764.0,425.2907,425.3006,425.1112,425.1211,6764.0
2025-06-16 14:30:00,426.24,426.27,426.17,426.17,3102.0,425.0314,425.0613,424.9616,424.9616,3102.0
2025-06-16 14:35:00,426.08,426.1,425.99,426.03,4950.0,424.8719,424.8918,424.7821,424.822,4950.0
2025-06-16 14:40:00,426.0,426.09,426.0,426.01,5227.0,424.7921,424.8818,424.7921,424.802,5227.0
2025-06-16 14:45:00,425.94,425.95,425.83,425.83,6875.0,424.7322,424.7422,424.6226,424.6226,6875.0
2025-06-16 14:50:00,425.81,426.11,425.75,426.11,11754.0,424.6026,424.9018,424.5428,424.9018,11754.0
2025-06-16 14:55:00,426.12,426.33,426.12,426.16,8967.0,424.9117,425.1211,424.9117,424.9516,8967.0
2025-06-16 15:00:00,426.15,426.2,425.91,425.91,9196.0,424.9417,424.9915,424.7023,424.7023,9196.0
2025-06-16 15:05:00,425.9,425.9,425.69,425.76,5467.0,424.6924,424.6924,424.483,424.5528,5467.0
2025-06-16 15:10:00,425.65,425.92,425.62,425.74,9768.0,424.4431,424.7123,424.4132,424.5328,9768.0
2025-06-16 15:15:00,425.73,425.83,425.58,425.59,6959.0,424.5228,424.6226,424.3733,424.3832,6959.0
2025-06-16 15:20:00,425.58,426.0,425.52,425.75,46391.0,424.3733,424.7921,424.3134,424.5428,46391.0
2025-06-16 15:25:00,425.73,426.04,425.67,425.67,23718.0,424.5228,424.832,424.463,424.463,23718.0
2025-06-16 15:30:00,425.7,425.79,425.54,425.7,4416.0,424.4929,424.5827,424.3334,424.4929,4416.0
2025-06-16 15:35:00,425.69,425.88,425.69,425.88,2726.0,424.483,424.6724,424.483,424.6724,2726.0
2025-06-16 15:40:00,425.81,425.95,425.8,425.95,14643.0,424.6026,424.7422,424.5926,424.7422,14643.0
2025-06-16 15:45:00,425.92,426.28,425.92,426.1,11842.0,424.7123,425.0713,424.7123,424.8918,11842.0
2025-06-16 15:50:00,426.07,426.17,425.8,426.05,29375.0,424.8619,424.9616,424.5926,424.8419,29375.0
2025-06-16 15:55:00,426.1,426.3,425.65,426.28,94077.0,424.8918,425.0912,424.4431,425.0713,94077.0
2025-06-17 09:30:00,424.46,425.18,424.21,425.01,67734.0,423.2564,423.9744,423.0072,423.8049,67734.0
2025-06-17 09:35:00,424.95,424.98,424.55,424.77,61102.0,423.7451,423.775,423.3462,423.5656,61102.0
2025-06-17 09:40:00,424.91,425.03,424.4,425.03,27343.0,423.7052,423.8248,423.1966,423.8248,27343.0
2025-06-17 09:45:00,424.96,425.2,424.79,424.81,30086.0,423.755,423.9943,423.5855,423.6055,30086.0
2025-06-17 09:50:00,424.86,425.17,424.63,424.98,18726.0,423.6553,423.9644,423.426,423.775,18726.0
2025-06-17 09:55:00,425.01,425.17,424.84,425.12,42644.0,423.8049,423.9644,423.6354,423.9146,42644.0
2025-06-17 10:00:00,425.17,425.43,424.96,425.01,29435.0,423.9644,424.2237,423.755,423.8049,29435.0
2025-06-17 10:05:00,425.09,425.47,425.07,425.47,10623.0,423.8847,424.2636,423.8647,424.2636,10623.0
2025-06-17 10:10:00,425.47,425.79,425.36,425.78,6435.0,424.2636,424.5827,424.1539,424.5727,6435.0
2025-06-17 10:15:00,425.75,425.78,425.56,425.61,12351.0,424.5428,424.5727,424.3533,424.4032,12351.0
2025-06-17 10:20:00,425.61,425.97,425.61,425.72,10342.0,424.4032,424.7622,424.4032,424.5129,10342.0
2025-06-17 10:25:00,425.72,425.85,425.69,425.78,13883.0,424.5129,424.6425,424.483,424.5727,13883.0
2025-06-17 10:30:00,425.83,426.04,425.76,425.76,10312.0,424.6226,424.832,424.5528,424.5528,10312.0
2025-06-17 10:35:00,425.69,425.77,425.49,425.66,14187.0,424.483,424.5627,424.2835,424.453,14187.0
2025-06-17 10:40:00,425.71,425.71,425.21,425.24,11652.0,424.5029,424.5029,424.0043,424.0342,11652.0
2025-06-17 10:45:00,425.29,425.52,425.26,425.37,7592.0,424.0841,424.3134,424.0542,424.1639,7592.0
2025-06-17 10:50:00,425.37,425.64,425.2,425.42,17575.0,424.1639,424.4331,423.9943,424.2137,17575.0
2025-06-17 10:55:00,425.39,425.46,425.22,425.36,8778.0,424.1838,424.2536,424.0143,424.1539,8778.0
2025-06-17 11:00:00,425.33,425.73,425.29,425.69,18200.0,424.124,424.5228,424.0841,424.483,18200.0
2025-06-17 11:05:00,425.72,426.01,425.66,425.86,23114.0,424.5129,424.802,424.453,424.6525,23114.0
2025-06-17 11:10:00,425.87,426.42,425.87,426.38,18523.0,424.6624,425.2109,424.6624,425.171,18523.0
2025-06-17 11:15:00,426.34,426.34,425.85,425.87,38483.0,425.1311,425.1311,424.6425,424.6624,38483.0
2025-06-17 11:20:00,425.83,425.87,425.68,425.72,15775.0,424.6226,424.6624,424.473,424.5129,15775.0
2025-06-17 11:25:00,425.63,425.63,425.29,425.36,32623.0,424.4231,424.4231,424.0841,424.1539,32623.0
2025-06-17 11:30:00,425.31,425.44,425.03,425.25,16588.0,424.104,424.2337,423.8248,424.0442,16588.0
2025-06-17 11:35:00,425.25,425.51,425.1,425.31,13240.0,424.0442,424.3035,423.8946,424.104,13240.0
2025-06-17 11:40:00,425.43,425.6,425.42,425.6,3819.0,424.2237,424.3932,424.2137,424.3932,3819.0
2025-06-17 11:45:00,425.48,425.58,425.3,425.5,3198.0,424.2736,424.3733,424.0941,424.2935,3198.0
2025-06-17 11:50:00,425.57,425.73,425.47,425.63,7808.0,424.3633,424.5228,424.2636,424.4231,7808.0
2025-06-17 11:55:00,425.59,425.59,425.28,425.49,11568.0,424.3832,424.3832,424.0741,424.2835,11568.0
2025-06-17 12:00:00,425.43,425.86,425.43,425.77,16773.0,424.2237,424.6525,424.2237,424.5627,16773.0
2025-06-17 12:05:00,425.79,425.83,425.24,425.53,52033.0,424.5827,424.6226,424.0342,424.3234,52033.0
2025-06-17 12:10:00,425.55,425.92,425.55,425.91,21886.0,424.3434,424.7123,424.3434,424.7023,21886.0
2025-06-17 12:15:00,425.92,426.03,425.82,425.93,11025.0,424.7123,424.822,424.6126,424.7223,11025.0
2025-06-17 12:20:00,425.93,425.95,425.73,425.81,8793.0,424.7223,424.7422,424.5228,424.6026,8793.0
2025-06-17 12:25:00,425.75,425.82,425.66,425.69,6981.0,424.5428,424.6126,424.453,424.483,6981.0
2025-06-17 12:30:00,425.64,425.93,425.62,425.9,6222.0,424.4331,424.7223,424.4132,424.6924,6222.0
2025-06-17 12:35:00,425.89,426.0,425.83,425.86,10059.0,424.6824,424.7921,424.6226,424.6525,10059.0
2025-06-17 12:40:00,425.87,425.87,425.27,425.4,28317.0,424.6624,424.6624,424.0641,424.1938,28317.0
2025-06-17 12:45:00,425.45,425.67,425.17,425.39,28731.0,424.2436,424.463,423.9644,424.1838,28731.0
2025-06-17 12:50:00,425.43,425.48,425.18,425.37,11818.0,424.2237,424.2736,423.9744,424.1639,11818.0
2025-06-17 12:55:00,425.28,425.28,424.63,424.85,12237.0,424.0741,424.0741,423.426,423.6453,12237.0
2025-06-17 13:00:00,424.81,425.16,424.7,425.15,11782.0,423.6055,423.9545,423.4958,423.9445,11782.0
2025-06-17 13:05:00,425.03,425.03,424.72,424.99,12680.0,423.8248,423.8248,423.5157,423.7849,12680.0
2025-06-17 13:10:00,424.9,425.03,424.82,424.88,4969.0,423.6952,423.8248,423.6154,423.6753,4969.0
2025-06-17 13:15:00,424.87,424.88,424.64,424.64,6526.0,423.6653,423.6753,423.4359,423.4359,6526.0
2025-06-17 13:20:00,424.59,424.6,424.39,424.43,6747.0,423.3861,423.396,423.1866,423.2265,6747.0
2025-06-17 13:25:00,424.38,424.38,424.04,424.06,32686.0,423.1767,423.1767,422.8376,422.8576,32686.0
2025-06-17 13:30:00,424.04,424.45,423.84,424.44,14816.0,422.8376,423.2465,422.6382,423.2365,14816.0
2025-06-17 13:35:00,424.48,424.65,424.2,424.23,5186.0,423.2764,423.4459,422.9972,423.0271,5186.0
2025-06-17 13:40:00,424.22,424.52,423.86,423.97,7248.0,423.0171,423.3163,422.6581,422.7678,7248.0
2025-06-17 13:45:00,423.93,424.0,423.28,423.55,26427.0,422.7279,422.7977,422.0798,422.349,26427.0
2025-06-17 13:50:00,423.53,423.58,423.16,423.53,15380.0,422.3291,422.3789,421.9601,422.3291,15380.0
2025-06-17 13:55:00,423.65,423.78,423.46,423.53,7762.0,422.4487,422.5784,422.2593,422.3291,7762.0
2025-06-17 14:00:00,423.42,423.42,422.88,423.0,26866.0,422.2194,422.2194,421.6809,421.8006,26866.0
2025-06-17 14:05:00,423.09,423.31,423.04,423.31,16965.0,421.8903,422.1097,421.8405,422.1097,16965.0
2025-06-17 14:10:00,423.32,423.4,423.17,423.2,5900.0,422.1197,422.1995,421.9701,422.0,5900.0
2025-06-17 14:15:00,423.14,423.27,422.96,423.12,13287.0,421.9402,422.0698,421.7607,421.9202,13287.0
2025-06-17 14:20:00,423.11,423.18,422.92,422.98,7429.0,421.9103,421.9801,421.7208,421.7806,7429.0
2025-06-17 14:25:00,422.89,423.0,422.56,422.8,27577.0,421.6909,421.8006,421.3618,421.6012,27577.0
2025-06-17 14:30:00,422.78,423.05,422.75,423.03,14555.0,421.5812,421.8504,421.5513,421.8305,14555.0
2025-06-17 14:35:00,423.03,423.11,422.68,422.71,15167.0,421.8305,421.9103,421.4815,421.5114,15167.0
2025-06-17 14:40:00,422.72,422.72,422.35,422.59,12519.0,421.5214,421.5214,421.1524,421.3917,12519.0
2025-06-17 14:45:00,422.59,422.78,422.54,422.65,10336.0,421.3917,421.5812,421.3419,421.4516,10336.0
2025-06-17 14:50:00,422.66,422.75,422.49,422.63,7893.0,421.4615,421.5513,421.292,421.4316,7893.0
2025-06-17 14:55:00,422.69,423.14,422.67,423.14,18833.0,421.4915,421.9402,421.4715,421.9402,18833.0
2025-06-17 15:00:00,423.17,423.21,422.8,422.8,15946.0,421.9701,422.01,421.6012,421.6012,15946.0
2025-06-17 15:05:00,422.75,423.07,422.68,423.07,5203.0,421.5513,421.8704,421.4815,421.8704,5203.0
2025-06-17 15:10:00,423.05,423.33,422.85,423.16,7004.0,421.8504,422.1296,421.651,421.9601,7004.0
2025-06-17 15:15:00,423.28,423.28,423.0,423.03,2200.0,422.0798,422.0798,421.8006,421.8305,2200.0
2025-06-17 15:20:00,422.99,423.38,422.98,423.38,8071.0,421.7906,422.1795,421.7806,422.1795,8071.0
2025-06-17 15:25:00,423.4,423.43,423.3,423.35,6952.0,422.1995,422.2294,422.0997,422.1496,6952.0
2025-06-17 15:30:00,423.34,423.37,423.04,423.21,20534.0,422.1396,422.1695,421.8405,422.01,20534.0
2025-06-17 15:35:00,423.3,423.35,423.15,423.19,6428.0,422.0997,422.1496,421.9502,421.99,6428.0
2025-06-17 15:40:00,423.13,423.13,422.88,423.04,9435.0,421.9302,421.9302,421.6809,421.8405,9435.0
2025-06-17 15:45:00,423.05,423.45,423.04,423.42,15444.0,421.8504,422.2493,421.8405,422.2194,15444.0
2025-06-17 15:50:00,423.4,423.62,423.14,423.14,34507.0,422.1995,422.4188,421.9402,421.9402,34507.0
2025-06-17 15:55:00,423.11,423.42,422.85,423.11,135791.0,421.9103,422.2194,421.651,421.9103,135791.0
2025-06-18 09:30:00,423.67,423.69,422.91,423.36,130071.0,422.4687,422.4886,421.7108,422.1596,130071.0
2025-06-18 09:35:00,423.33,423.95,423.22,423.78,38393.0,422.1296,422.7479,422.02,422.5784,38393.0
2025-06-18 09:40:00,423.81,423.81,423.24,423.55,35177.0,422.6083,422.6083,422.0399,422.349,35177.0
2025-06-18 09:45:00,423.59,423.98,423.5,423.92,29801.0,422.3889,422.7778,422.2992,422.718,29801.0
2025-06-18 09:50:00,423.84,424.43,423.83,424.3,47764.0,422.6382,423.2265,422.6282,423.0969,47764.0
2025-06-18 09:55:00,424.24,424.42,424.16,424.27,15273.0,423.0371,423.2166,422.9573,423.067,15273.0
2025-06-18 10:00:00,424.27,424.57,424.02,424.45,59093.0,423.067,423.3661,422.8177,423.2465,59093.0
2025-06-18 10:05:00,424.46,424.69,424.22,424.46,33270.0,423.2564,423.4858,423.0171,423.2564,33270.0
2025-06-18 10:10:00,424.45,424.98,424.26,424.89,20869.0,423.2465,423.775,423.057,423.6852,20869.0
2025-06-18 10:15:00,424.92,425.36,424.85,425.17,23803.0,423.7151,424.1539,423.6453,423.9644,23803.0
2025-06-18 10:20:00,425.36,425.55,425.3,425.53,21445.0,424.1539,424.3434,424.0941,424.3234,21445.0
2025-06-18 10:25:00,425.6,425.93,425.59,425.66,18596.0,424.3932,424.7223,424.3832,424.453,18596.0
2025-06-18 10:30:00,425.69,426.05,425.65,426.02,22151.0,424.483,424.8419,424.4431,424.812,22151.0
2025-06-18 10:35:00,425.99,426.15,425.91,426.03,39489.0,424.7821,424.9417,424.7023,424.822,39489.0
2025-06-18 10:40:00,426.11,426.16,425.82,426.06,31130.0,424.9018,424.9516,424.6126,424.8519,31130.0
2025-06-18 10:45:00,426.05,426.21,425.85,426.0,17630.0,424.8419,425.0015,424.6425,424.7921,17630.0
2025-06-18 10:50:00,426.07,426.14,425.82,425.89,12018.0,424.8619,424.9317,424.6126,424.6824,12018.0
2025-06-18 10:55:00,425.85,425.99,425.73,425.92,10854.0,424.6425,424.7821,424.5228,424.7123,10854.0
2025-06-18 11:00:00,425.87,425.96,425.75,425.93,18411.0,424.6624,424.7522,424.5428,424.7223,18411.0
2025-06-18 11:05:00,425.94,426.0,425.46,425.5,13689.0,424.7322,424.7921,424.2536,424.2935,13689.0
2025-06-18 11:10:00,425.5,425.55,425.4,425.47,8807.0,424.2935,424.3434,424.1938,424.2636,8807.0
2025-06-18 11:15:00,425.45,425.59,425.36,425.36,14686.0,424.2436,424.3832,424.1539,424.1539,14686.0
2025-06-18 11:20:00,425.4,425.47,425.05,425.12,20147.0,424.1938,424.2636,423.8448,423.9146,20147.0
2025-06-18 11:25:00,425.03,425.17,424.84,425.17,12236.0,423.8248,423.9644,423.6354,423.9644,12236.0
2025-06-18 11:30:00,425.22,425.35,425.11,425.14,21379.0,424.0143,424.1439,423.9046,423.9345,21379.0
2025-06-18 11:35:00,425.04,425.05,424.8,424.97,16980.0,423.8348,423.8448,423.5955,423.765,16980.0
2025-06-18 11:40:00,424.95,424.99,424.59,424.84,20130.0,423.7451,423.7849,423.3861,423.6354,20130.0
2025-06-18 11:45:00,424.82,425.01,424.74,424.95,8987.0,423.6154,423.8049,423.5357,423.7451,8987.0
2025-06-18 11:50:00,424.98,425.2,424.92,425.04,11348.0,423.775,423.9943,423.7151,423.8348,11348.0
2025-06-18 11:55:00,425.06,425.06,424.48,424.58,12924.0,423.8547,423.8547,423.2764,423.3761,12924.0
2025-06-18 12:00:00,424.57,424.75,424.49,424.65,5312.0,423.3661,423.5456,423.2864,423.4459,5312.0
2025-06-18 12:05:00,424.66,425.04,424.66,425.04,8347.0,423.4559,423.8348,423.4559,423.8348,8347.0
2025-06-18 12:10:00,424.97,425.1,424.89,425.1,3921.0,423.765,423.8946,423.6852,423.8946,3921.0
2025-06-18 12:15:00,425.05,425.09,424.75,424.75,6447.0,423.8448,423.8847,423.5456,423.5456,6447.0
2025-06-18 12:20:00,424.77,424.84,424.56,424.64,9551.0,423.5656,423.6354,423.3562,423.4359,9551.0
2025-06-18 12:25:00,424.62,424.63,424.1,424.23,14306.0,423.416,423.426,422.8975,423.0271,14306.0
2025-06-18 12:30:00,424.18,424.43,424.18,424.32,12302.0,422.9772,423.2265,422.9772,423.1168,12302.0
2025-06-18 12:35:00,424.19,424.34,424.08,424.34,5290.0,422.9872,423.1368,422.8775,423.1368,5290.0
2025-06-18 12:40:00,424.38,424.49,424.22,424.49,8727.0,423.1767,423.2864,423.0171,423.2864,8727.0
2025-06-18 12:45:00,424.48,424.57,424.36,424.43,4779.0,423.2764,423.3661,423.1567,423.2265,4779.0
2025-06-18 12:50:00,424.45,424.81,424.34,424.38,9228.0,423.2465,423.6055,423.1368,423.1767,9228.0
2025-06-18 12:55:00,424.36,424.47,424.21,424.21,4844.0,423.1567,423.2664,423.0072,423.0072,4844.0
2025-06-18 13:00:00,424.19,424.46,424.16,424.45,8339.0,422.9872,423.2564,422.9573,423.2465,8339.0
2025-06-18 13:05:00,424.47,424.47,424.26,424.37,4979.0,423.2664,423.2664,423.057,423.1667,4979.0
2025-06-18 13:10:00,424.4,424.43,424.15,424.16,6643.0,423.1966,423.2265,422.9473,422.9573,6643.0
2025-06-18 13:15:00,424.18,424.37,424.18,424.33,4788.0,422.9772,423.1667,422.9772,423.1268,4788.0
2025-06-18 13:20:00,424.3,424.35,424.15,424.15,9000.0,423.0969,423.1468,422.9473,422.9473,9000.0
2025-06-18 13:25:00,424.18,424.33,424.16,424.25,21005.0,422.9772,423.1268,422.9573,423.047,21005.0
2025-06-18 13:30:00,424.22,424.32,423.66,423.92,20880.0,423.0171,423.1168,422.4587,422.718,20880.0
2025-06-18 13:35:00,423.93,424.15,423.75,424.15,8527.0,422.7279,422.9473,422.5485,422.9473,8527.0
2025-06-18 13:40:00,424.16,424.44,424.05,424.35,12780.0,422.9573,423.2365,422.8476,423.1468,12780.0
2025-06-18 13:45:00,424.4,424.78,424.3,424.55,13260.0,423.1966,423.5755,423.0969,423.3462,13260.0
2025-06-18 13:50:00,424.56,424.74,424.4,424.66,4338.0,423.3562,423.5357,423.1966,423.4559,4338.0
2025-06-18 13:55:00,424.62,424.71,424.45,424.5,5785.0,423.416,423.5057,423.2465,423.2963,5785.0
2025-06-18 14:00:00,424.55,425.45,424.16,424.16,30182.0,423.3462,424.2436,422.9573,422.9573,30182.0
2025-06-18 14:05:00,424.09,424.6,423.96,424.28,15361.0,422.8875,423.396,422.7579,423.077,15361.0
2025-06-18 14:10:00,424.09,424.58,424.08,424.54,15306.0,422.8875,423.3761,422.8775,423.3362,15306.0
2025-06-18 14:15:00,424.42,424.73,424.26,424.3,8822.0,423.2166,423.5257,423.057,423.0969,8822.0
2025-06-18 14:20:00,424.26,424.36,424.14,424.33,9672.0,423.057,423.1567,422.9374,423.1268,9672.0
2025-06-18 14:25:00,424.3,424.58,424.24,424.43,18922.0,423.0969,423.3761,423.0371,423.2265,18922.0
2025-06-18 14:30:00,424.43,424.95,424.28,424.91,18550.0,423.2265,423.7451,423.077,423.7052,18550.0
2025-06-18 14:35:00,424.86,424.87,424.11,424.67,21523.0,423.6553,423.6653,422.9074,423.4658,21523.0
2025-06-18 14:40:00,424.65,425.36,424.54,425.09,35662.0,423.4459,424.1539,423.3362,423.8847,35662.0
2025-06-18 14:45:00,425.04,425.04,424.41,424.47,11134.0,423.8348,423.8348,423.2066,423.2664,11134.0
2025-06-18 14:50:00,424.42,424.42,423.59,423.85,18264.0,423.2166,423.2166,422.3889,422.6482,18264.0
2025-06-18 14:55:00,423.83,423.84,422.69,423.06,47611.0,422.6282,422.6382,421.4915,421.8604,47611.0
2025-06-18 15:00:00,422.82,423.47,422.38,423.41,26146.0,421.6211,422.2693,421.1823,422.2094,26146.0
2025-06-18 15:05:00,423.42,423.58,422.75,422.84,23240.0,422.2194,422.3789,421.5513,421.641,23240.0
2025-06-18 15:10:00,422.87,423.72,422.39,423.37,41215.0,421.671,422.5185,421.1923,422.1695,41215.0
2025-06-18 15:15:00,423.27,423.35,422.92,423.35,18653.0,422.0698,422.1496,421.7208,422.1496,18653.0
2025-06-18 15:20:00,423.29,423.7,423.19,423.42,14907.0,422.0898,422.4986,421.99,422.2194,14907.0
2025-06-18 15:25:00,423.37,423.38,422.35,422.35,26578.0,422.1695,422.1795,421.1524,421.1524,26578.0
2025-06-18 15:30:00,422.33,422.98,422.23,422.98,26681.0,421.1325,421.7806,421.0328,421.7806,26681.0
2025-06-18 15:35:00,422.87,423.27,422.75,423.06,10725.0,421.671,422.0698,421.5513,421.8604,10725.0
2025-06-18 15:40:00,423.09,423.51,422.98,423.51,19910.0,421.8903,422.3091,421.7806,422.3091,19910.0
2025-06-18 15:45:00,423.55,423.55,423.27,423.3,16223.0,422.349,422.349,422.0698,422.0997,16223.0
2025-06-18 15:50:00,423.29,423.45,422.69,422.72,50290.0,422.0898,422.2493,421.4915,421.5214,50290.0
2025-06-18 15:55:00,422.72,423.04,422.51,422.81,92465.0,421.5214,421.8405,421.312,421.6111,92465.0
2025-06-20 09:30:00,423.45,423.49,422.75,423.17,153107.0,423.45,423.49,422.75,423.17,153107.0
2025-06-20 09:35:00,423.17,423.88,422.95,423.71,66160.0,423.17,423.88,422.95,423.71,66160.0
2025-06-20 09:40:00,423.7,424.1,423.7,424.03,48687.0,423.7,424.1,423.7,424.03,48687.0
2025-06-20 09:45:00,424.13,424.15,423.19,423.19,47669.0,424.13,424.15,423.19,423.19,47669.0
2025-06-20 09:50:00,423.18,423.21,422.72,423.02,94424.0,423.18,423.21,422.72,423.02,94424.0
2025-06-20 09:55:00,423.06,423.21,422.84,422.93,36924.0,423.06,423.21,422.84,422.93,36924.0
2025-06-20 10:00:00,422.93,423.13,422.88,423.11,17016.0,422.93,423.13,422.88,423.11,17016.0
2025-06-20 10:05:00,423.13,423.15,422.62,422.89,27299.0,423.13,423.15,422.62,422.89,27299.0
2025-06-20 10:10:00,422.87,422.96,422.62,422.96,28015.0,422.87,422.96,422.62,422.96,28015.0
2025-06-20 10:15:00,422.85,423.23,422.75,423.16,14721.0,422.85,423.23,422.75,423.16,14721.0
2025-06-20 10:20:00,423.19,423.45,422.51,422.54,33462.0,423.19,423.45,422.51,422.54,33462.0
2025-06-20 10:25:00,422.49,422.81,422.19,422.68,45728.0,422.49,422.81,422.19,422.68,45728.0
2025-06-20 10:30:00,422.7,422.73,422.33,422.33,18945.0,422.7,422.73,422.33,422.33,18945.0
2025-06-20 10:35:00,422.34,422.87,422.34,422.8,6931.0,422.34,422.87,422.34,422.8,6931.0
2025-06-20 10:40:00,422.75,423.05,421.97,422.64,79089.0,422.75,423.05,421.97,422.64,79089.0
2025-06-20 10:45:00,422.6,422.6,422.22,422.43,29472.0,422.6,422.6,422.22,422.43,29472.0
2025-06-20 10:50:00,422.39,422.39,421.9,422.08,24739.0,422.39,422.39,421.9,422.08,24739.0
2025-06-20 10:55:00,421.99,422.28,421.96,422.05,29398.0,421.99,422.28,421.96,422.05,29398.0
2025-06-20 11:00:00,422.01,422.01,421.48,421.55,27303.0,422.01,422.01,421.48,421.55,27303.0
2025-06-20 11:05:00,421.55,422.06,421.55,421.96,20292.0,421.55,422.06,421.55,421.96,20292.0
2025-06-20 11:10:00,421.98,422.45,421.98,422.45,16511.0,421.98,422.45,421.98,422.45,16511.0
2025-06-20 11:15:00,422.42,422.86,422.37,422.73,19660.0,422.42,422.86,422.37,422.73,19660.0
2025-06-20 11:20:00,422.74,422.76,422.43,422.76,29290.0,422.74,422.76,422.43,422.76,29290.0
2025-06-20 11:25:00,422.74,422.85,422.48,422.48,11274.0,422.74,422.85,422.48,422.48,11274.0
2025-06-20 11:30:00,422.49,423.03,422.49,422.97,12667.0,422.49,423.03,422.49,422.97,12667.0
2025-06-20 11:35:00,423.04,423.29,422.86,423.24,34622.0,423.04,423.29,422.86,423.24,34622.0
2025-06-20 11:40:00,423.26,423.32,423.04,423.24,24798.0,423.26,423.32,423.04,423.24,24798.0
2025-06-20 11:45:00,423.24,423.24,422.92,423.15,21907.0,423.24,423.24,422.92,423.15,21907.0
2025-06-20 11:50:00,423.16,423.16,422.37,422.37,39625.0,423.16,423.16,422.37,422.37,39625.0
2025-06-20 11:55:00,422.38,422.44,422.19,422.27,19997.0,422.38,422.44,422.19,422.27,19997.0
2025-06-20 12:00:00,422.21,422.25,421.95,422.08,39882.0,422.21,422.25,421.95,422.08,39882.0
2025-06-20 12:05:00,422.08,422.27,421.93,422.25,19954.0,422.08,422.27,421.93,422.25,19954.0
2025-06-20 12:10:00,422.28,422.52,421.89,421.91,31771.0,422.28,422.52,421.89,421.91,31771.0
2025-06-20 12:15:00,421.95,422.11,421.82,422.06,10615.0,421.95,422.11,421.82,422.06,10615.0
2025-06-20 12:20:00,422.13,422.21,421.93,422.21,10254.0,422.13,422.21,421.93,422.21,10254.0
2025-06-20 12:25:00,422.28,422.48,422.2,422.33,12022.0,422.28,422.48,422.2,422.33,12022.0
2025-06-20 12:30:00,422.45,422.57,422.37,422.56,2702.0,422.45,422.57,422.37,422.56,2702.0
2025-06-20 12:35:00,422.51,422.74,422.51,422.72,10197.0,422.51,422.74,422.51,422.72,10197.0
2025-06-20 12:40:00,422.71,422.71,422.31,422.47,19636.0,422.71,422.71,422.31,422.47,19636.0
2025-06-20 12:45:00,422.43,422.57,422.25,422.26,6632.0,422.43,422.57,422.25,422.26,6632.0
2025-06-20 12:50:00,422.23,422.68,422.21,422.64,8373.0,422.23,422.68,422.21,422.64,8373.0
2025-06-20 12:55:00,422.61,422.79,422.23,422.52,60487.0,422.61,422.79,422.23,422.52,60487.0
2025-06-20 13:00:00,422.49,422.92,422.42,422.43,27284.0,422.49,422.92,422.42,422.43,27284.0
2025-06-20 13:05:00,422.34,422.52,422.23,422.4,12474.0,422.34,422.52,422.23,422.4,12474.0
2025-06-20 13:10:00,422.34,422.57,422.32,422.5,3898.0,422.34,422.57,422.32,422.5,3898.0
2025-06-20 13:15:00,422.56,422.82,422.02,422.02,50309.0,422.56,422.82,422.02,422.02,50309.0
2025-06-20 13:20:00,421.9,422.11,421.74,421.82,11641.0,421.9,422.11,421.74,421.82,11641.0
2025-06-20 13:25:00,421.77,421.88,421.28,421.4,22996.0,421.77,421.88,421.28,421.4,22996.0
2025-06-20 13:30:00,421.27,421.41,421.08,421.22,18297.0,421.27,421.41,421.08,421.22,18297.0
2025-06-20 13:35:00,421.18,421.3,420.72,420.87,36690.0,421.18,421.3,420.72,420.87,36690.0
2025-06-20 13:40:00,420.91,421.33,420.91,421.05,19462.0,420.91,421.33,420.91,421.05,19462.0
2025-06-20 13:45:00,421.02,421.18,420.93,420.97,31689.0,421.02,421.18,420.93,420.97,31689.0
2025-06-20 13:50:00,421.07,421.13,420.85,420.96,18586.0,421.07,421.13,420.85,420.96,18586.0
2025-06-20 13:55:00,420.98,421.29,420.97,421.26,12712.0,420.98,421.29,420.97,421.26,12712.0
2025-06-20 14:00:00,421.25,421.5,421.16,421.48,12534.0,421.25,421.5,421.16,421.48,12534.0
2025-06-20 14:05:00,421.47,421.51,421.29,421.33,17891.0,421.47,421.51,421.29,421.33,17891.0
2025-06-20 14:10:00,421.45,421.59,421.38,421.57,16901.0,421.45,421.59,421.38,421.57,16901.0
2025-06-20 14:15:00,421.56,422.18,421.48,422.18,29267.0,421.56,422.18,421.48,422.18,29267.0
2025-06-20 14:20:00,422.19,422.2,422.0,422.15,7731.0,422.19,422.2,422.0,422.15,7731.0
2025-06-20 14:25:00,422.16,422.16,421.83,421.88,13244.0,422.16,422.16,421.83,421.88,13244.0
2025-06-20 14:30:00,421.94,422.12,421.85,422.04,19036.0,421.94,422.12,421.85,422.04,19036.0
2025-06-20 14:35:00,422.02,422.05,421.73,421.9,9385.0,422.02,422.05,421.73,421.9,9385.0
2025-06-20 14:40:00,421.78,421.9,421.68,421.74,19219.0,421.78,421.9,421.68,421.74,19219.0
2025-06-20 14:45:00,421.67,421.85,421.65,421.78,6813.0,421.67,421.85,421.65,421.78,6813.0
2025-06-20 14:50:00,421.74,421.79,421.57,421.65,10378.0,421.74,421.79,421.57,421.65,10378.0
2025-06-20 14:55:00,421.64,421.65,421.0,421.26,14794.0,421.64,421.65,421.0,421.26,14794.0
2025-06-20 15:00:00,421.17,421.53,421.16,421.31,18201.0,421.17,421.53,421.16,421.31,18201.0
2025-06-20 15:05:00,421.23,421.44,421.16,421.3,5900.0,421.23,421.44,421.16,421.3,5900.0
2025-06-20 15:10:00,421.25,421.52,421.21,421.31,9158.0,421.25,421.52,421.21,421.31,9158.0
2025-06-20 15:15:00,421.33,421.5,421.24,421.47,7463.0,421.33,421.5,421.24,421.47,7463.0
2025-06-20 15:20:00,421.45,421.63,421.36,421.51,12115.0,421.45,421.63,421.36,421.51,12115.0
2025-06-20 15:25:00,421.56,421.56,421.11,421.21,14630.0,421.56,421.56,421.11,421.21,14630.0
2025-06-20 15:30:00,421.22,421.46,421.22,421.44,9341.0,421.22,421.46,421.22,421.44,9341.0
2025-06-20 15:35:00,421.44,421.62,421.29,421.44,6697.0,421.44,421.62,421.29,421.44,6697.0
2025-06-20 15:40:00,421.46,421.55,421.28,421.49,6657.0,421.46,421.55,421.28,421.49,6657.0
2025-06-20 15:45:00,421.52,421.7,421.44,421.53,15507.0,421.52,421.7,421.44,421.53,15507.0
2025-06-20 15:50:00,421.53,422.33,421.42,422.14,75699.0,421.53,422.33,421.42,422.14,75699.0
2025-06-20 15:55:00,422.11,422.42,421.43,421.79,208363.0,422.11,422.42,421.43,421.79,208363.0